date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,56.25,56.28,56.2,56.28,10700.0,27.5694,27.5841,27.5449,27.5841,10700.0
2005-01-03 09:35:00,56.21,56.29,56.21,56.29,1900.0,27.5498,27.589,27.5498,27.589,1900.0
2005-01-03 09:40:00,56.54,56.57,56.45,56.46,5800.0,27.7115,27.7262,27.6674,27.6723,5800.0
2005-01-03 09:45:00,56.43,56.46,56.28,56.28,7500.0,27.6576,27.6723,27.5841,27.5841,7500.0
2005-01-03 09:50:00,56.32,56.32,55.91,55.92,6800.0,27.6037,27.6037,27.4027,27.4076,6800.0
2005-01-03 09:55:00,55.97,56.11,55.97,56.11,2500.0,27.4321,27.5008,27.4321,27.5008,2500.0
2005-01-03 10:00:00,56.21,56.22,56.18,56.18,4000.0,27.5498,27.5547,27.5351,27.5351,4000.0
2005-01-03 10:05:00,56.15,56.15,55.98,55.99,6100.0,27.5204,27.5204,27.4371,27.442,6100.0
2005-01-03 10:10:00,55.99,56.05,55.97,56.05,4300.0,27.442,27.4714,27.4321,27.4714,4300.0
2005-01-03 10:15:00,56.05,56.1,55.92,55.92,3600.0,27.4714,27.4959,27.4076,27.4076,3600.0
2005-01-03 10:20:00,55.92,55.99,55.91,55.91,4100.0,27.4076,27.442,27.4027,27.4027,4100.0
2005-01-03 10:25:00,55.86,55.86,55.75,55.76,17800.0,27.3782,27.3782,27.3243,27.3292,17800.0
2005-01-03 10:30:00,55.77,55.77,55.71,55.71,3000.0,27.3341,27.3341,27.3047,27.3047,3000.0
2005-01-03 10:35:00,55.7,55.71,55.6,55.6,1300.0,27.2998,27.3047,27.2508,27.2508,1300.0
2005-01-03 10:40:00,55.58,55.58,55.2,55.2,16100.0,27.241,27.241,27.0548,27.0548,16100.0
2005-01-03 10:45:00,55.24,55.24,54.79,54.87,21700.0,27.0744,27.0744,26.8538,26.893,21700.0
2005-01-03 10:50:00,54.88,54.95,54.85,54.95,15200.0,26.8979,26.9322,26.8832,26.9322,15200.0
2005-01-03 10:55:00,54.91,54.92,54.86,54.88,5400.0,26.9126,26.9175,26.8881,26.8979,5400.0
2005-01-03 11:00:00,54.88,55.08,54.87,55.08,11100.0,26.8979,26.9959,26.893,26.9959,11100.0
2005-01-03 11:05:00,55.04,55.04,55.0,55.0,6800.0,26.9763,26.9763,26.9567,26.9567,6800.0
2005-01-03 11:10:00,55.0,55.0,54.93,54.93,13500.0,26.9567,26.9567,26.9224,26.9224,13500.0
2005-01-03 11:15:00,54.94,54.98,54.9,54.98,7400.0,26.9273,26.9469,26.9077,26.9469,7400.0
2005-01-03 11:20:00,54.97,54.97,54.9,54.9,8000.0,26.942,26.942,26.9077,26.9077,8000.0
2005-01-03 11:25:00,54.89,54.89,54.75,54.78,6000.0,26.9028,26.9028,26.8342,26.8489,6000.0
2005-01-03 11:30:00,54.8,54.92,54.8,54.92,7800.0,26.8587,26.9175,26.8587,26.9175,7800.0
2005-01-03 11:35:00,54.87,55.03,54.87,55.01,13200.0,26.893,26.9714,26.893,26.9616,13200.0
2005-01-03 11:40:00,55.0,55.01,54.95,54.95,3500.0,26.9567,26.9616,26.9322,26.9322,3500.0
2005-01-03 11:45:00,54.96,55.02,54.95,54.95,6400.0,26.9371,26.9665,26.9322,26.9322,6400.0
2005-01-03 11:50:00,54.96,54.97,54.95,54.95,1600.0,26.9371,26.942,26.9322,26.9322,1600.0
2005-01-03 11:55:00,54.96,54.96,54.95,54.95,1500.0,26.9371,26.9371,26.9322,26.9322,1500.0
2005-01-03 12:00:00,54.95,54.95,54.95,54.95,2100.0,26.9322,26.9322,26.9322,26.9322,2100.0
2005-01-03 12:05:00,54.95,54.96,54.95,54.95,500.0,26.9322,26.9371,26.9322,26.9322,500.0
2005-01-03 12:10:00,54.95,54.96,54.95,54.95,1900.0,26.9322,26.9371,26.9322,26.9322,1900.0
2005-01-03 12:15:00,54.96,54.97,54.95,54.97,4000.0,26.9371,26.942,26.9322,26.942,4000.0
2005-01-03 12:20:00,54.97,55.01,54.97,55.01,2300.0,26.942,26.9616,26.942,26.9616,2300.0
2005-01-03 12:25:00,55.0,55.05,55.0,55.04,2000.0,26.9567,26.9812,26.9567,26.9763,2000.0
2005-01-03 12:30:00,55.04,55.05,55.02,55.05,1100.0,26.9763,26.9812,26.9665,26.9812,1100.0
2005-01-03 12:35:00,55.06,55.13,55.06,55.13,1900.0,26.9861,27.0204,26.9861,27.0204,1900.0
2005-01-03 12:40:00,55.15,55.2,55.15,55.2,1600.0,27.0302,27.0548,27.0302,27.0548,1600.0
2005-01-03 12:45:00,55.22,55.23,55.07,55.21,3600.0,27.0646,27.0695,26.991,27.0597,3600.0
2005-01-03 12:50:00,55.23,55.24,55.2,55.2,1800.0,27.0695,27.0744,27.0548,27.0548,1800.0
2005-01-03 12:55:00,55.19,55.2,55.19,55.2,1900.0,27.0499,27.0548,27.0499,27.0548,1900.0
2005-01-03 13:00:00,55.19,55.2,55.19,55.2,600.0,27.0499,27.0548,27.0499,27.0548,600.0
2005-01-03 13:05:00,55.21,55.25,55.19,55.25,3900.0,27.0597,27.0793,27.0499,27.0793,3900.0
2005-01-03 13:10:00,55.26,55.3,55.26,55.27,1400.0,27.0842,27.1038,27.0842,27.0891,1400.0
2005-01-03 13:15:00,55.27,55.28,55.27,55.28,1400.0,27.0891,27.094,27.0891,27.094,1400.0
2005-01-03 13:20:00,55.26,55.31,55.26,55.31,900.0,27.0842,27.1087,27.0842,27.1087,900.0
2005-01-03 13:25:00,55.26,55.31,55.25,55.31,4200.0,27.0842,27.1087,27.0793,27.1087,4200.0
2005-01-03 13:30:00,55.31,55.4,55.31,55.4,2600.0,27.1087,27.1528,27.1087,27.1528,2600.0
2005-01-03 13:35:00,55.43,55.46,55.43,55.46,1200.0,27.1675,27.1822,27.1675,27.1822,1200.0
2005-01-03 13:40:00,55.47,55.48,55.4,55.4,2200.0,27.1871,27.192,27.1528,27.1528,2200.0
2005-01-03 13:45:00,55.36,55.41,55.3,55.31,1800.0,27.1332,27.1577,27.1038,27.1087,1800.0
2005-01-03 13:50:00,55.31,55.34,55.21,55.31,12100.0,27.1087,27.1234,27.0597,27.1087,12100.0
2005-01-03 13:55:00,55.34,55.39,55.25,55.31,9700.0,27.1234,27.1479,27.0793,27.1087,9700.0
2005-01-03 14:00:00,55.31,55.46,55.31,55.45,1500.0,27.1087,27.1822,27.1087,27.1773,1500.0
2005-01-03 14:05:00,55.45,55.46,55.45,55.46,900.0,27.1773,27.1822,27.1773,27.1822,900.0
2005-01-03 14:10:00,55.46,55.46,55.46,55.46,0.0,27.1822,27.1822,27.1822,27.1822,0.0
2005-01-03 14:15:00,55.43,55.49,55.43,55.45,2300.0,27.1675,27.1969,27.1675,27.1773,2300.0
2005-01-03 14:20:00,55.45,55.46,55.45,55.46,1300.0,27.1773,27.1822,27.1773,27.1822,1300.0
2005-01-03 14:25:00,55.46,55.48,55.45,55.47,2400.0,27.1822,27.192,27.1773,27.1871,2400.0
2005-01-03 14:30:00,55.49,55.5,55.48,55.5,3300.0,27.1969,27.2018,27.192,27.2018,3300.0
2005-01-03 14:35:00,55.5,55.62,55.5,55.51,2500.0,27.2018,27.2606,27.2018,27.2067,2500.0
2005-01-03 14:40:00,55.52,55.52,55.5,55.51,1900.0,27.2116,27.2116,27.2018,27.2067,1900.0
2005-01-03 14:45:00,55.51,55.51,55.49,55.49,2700.0,27.2067,27.2067,27.1969,27.1969,2700.0
2005-01-03 14:50:00,55.5,55.5,55.49,55.5,1100.0,27.2018,27.2018,27.1969,27.2018,1100.0
2005-01-03 14:55:00,55.5,55.51,55.48,55.51,8800.0,27.2018,27.2067,27.192,27.2067,8800.0
2005-01-03 15:00:00,55.55,55.55,55.51,55.51,1200.0,27.2263,27.2263,27.2067,27.2067,1200.0
2005-01-03 15:05:00,55.52,55.53,55.5,55.5,3500.0,27.2116,27.2165,27.2018,27.2018,3500.0
2005-01-03 15:10:00,55.5,55.51,55.5,55.5,1000.0,27.2018,27.2067,27.2018,27.2018,1000.0
2005-01-03 15:15:00,55.5,55.5,55.5,55.5,2700.0,27.2018,27.2018,27.2018,27.2018,2700.0
2005-01-03 15:20:00,55.5,55.55,55.5,55.55,4700.0,27.2018,27.2263,27.2018,27.2263,4700.0
2005-01-03 15:25:00,55.55,55.55,55.52,55.53,2700.0,27.2263,27.2263,27.2116,27.2165,2700.0
2005-01-03 15:30:00,55.51,55.51,55.5,55.5,2700.0,27.2067,27.2067,27.2018,27.2018,2700.0
2005-01-03 15:35:00,55.51,55.51,55.45,55.45,1500.0,27.2067,27.2067,27.1773,27.1773,1500.0
2005-01-03 15:40:00,55.45,55.46,55.41,55.44,2100.0,27.1773,27.1822,27.1577,27.1724,2100.0
2005-01-03 15:45:00,55.44,55.48,55.44,55.44,2200.0,27.1724,27.192,27.1724,27.1724,2200.0
2005-01-03 15:50:00,55.41,55.41,55.37,55.38,4000.0,27.1577,27.1577,27.1381,27.143,4000.0
2005-01-03 15:55:00,55.35,55.35,55.31,55.31,6700.0,27.1283,27.1283,27.1087,27.1087,6700.0
2005-01-04 09:40:00,55.2,55.25,55.05,55.05,10000.0,27.0548,27.0793,26.9812,26.9812,10000.0
2005-01-04 09:45:00,55.05,55.15,55.0,55.15,2000.0,26.9812,27.0302,26.9567,27.0302,2000.0
2005-01-04 09:50:00,55.18,55.29,55.18,55.29,2900.0,27.045,27.0989,27.045,27.0989,2900.0
2005-01-04 09:55:00,55.29,55.3,55.12,55.12,2600.0,27.0989,27.1038,27.0155,27.0155,2600.0
2005-01-04 10:00:00,55.17,55.3,55.17,55.3,2100.0,27.0401,27.1038,27.0401,27.1038,2100.0
2005-01-04 10:05:00,55.31,55.35,55.2,55.35,5000.0,27.1087,27.1283,27.0548,27.1283,5000.0
2005-01-04 10:10:00,55.35,55.45,55.35,55.45,1100.0,27.1283,27.1773,27.1283,27.1773,1100.0
2005-01-04 10:15:00,55.45,55.45,55.31,55.31,4600.0,27.1773,27.1773,27.1087,27.1087,4600.0
2005-01-04 10:20:00,55.32,55.33,55.32,55.32,1600.0,27.1136,27.1185,27.1136,27.1136,1600.0
2005-01-04 10:25:00,55.25,55.25,55.21,55.22,2500.0,27.0793,27.0793,27.0597,27.0646,2500.0
2005-01-04 10:30:00,55.19,55.19,55.0,55.01,2200.0,27.0499,27.0499,26.9567,26.9616,2200.0
2005-01-04 10:35:00,55.01,55.1,55.01,55.1,3000.0,26.9616,27.0057,26.9616,27.0057,3000.0
2005-01-04 10:40:00,55.1,55.2,55.1,55.19,3800.0,27.0057,27.0548,27.0057,27.0499,3800.0
2005-01-04 10:45:00,55.19,55.21,55.19,55.21,2500.0,27.0499,27.0597,27.0499,27.0597,2500.0
2005-01-04 10:50:00,55.19,55.25,55.19,55.25,3500.0,27.0499,27.0793,27.0499,27.0793,3500.0
2005-01-04 10:55:00,55.23,55.38,55.23,55.38,2300.0,27.0695,27.143,27.0695,27.143,2300.0
2005-01-04 11:00:00,55.36,55.38,55.33,55.38,4600.0,27.1332,27.143,27.1185,27.143,4600.0
2005-01-04 11:05:00,55.38,55.4,55.35,55.35,600.0,27.143,27.1528,27.1283,27.1283,600.0
2005-01-04 11:10:00,55.33,55.33,55.32,55.32,800.0,27.1185,27.1185,27.1136,27.1136,800.0
2005-01-04 11:15:00,55.34,55.34,55.34,55.34,500.0,27.1234,27.1234,27.1234,27.1234,500.0
2005-01-04 11:20:00,55.34,55.35,55.34,55.34,700.0,27.1234,27.1283,27.1234,27.1234,700.0
2005-01-04 11:25:00,55.33,55.35,55.3,55.35,2500.0,27.1185,27.1283,27.1038,27.1283,2500.0
2005-01-04 11:30:00,55.36,55.43,55.36,55.43,900.0,27.1332,27.1675,27.1332,27.1675,900.0
2005-01-04 11:35:00,55.43,55.43,55.43,55.43,200.0,27.1675,27.1675,27.1675,27.1675,200.0
2005-01-04 11:40:00,55.37,55.37,55.37,55.37,200.0,27.1381,27.1381,27.1381,27.1381,200.0
2005-01-04 11:45:00,55.36,55.36,55.35,55.35,1700.0,27.1332,27.1332,27.1283,27.1283,1700.0
2005-01-04 11:50:00,55.35,55.35,55.33,55.34,1400.0,27.1283,27.1283,27.1185,27.1234,1400.0
2005-01-04 11:55:00,55.33,55.33,55.05,55.16,25400.0,27.1185,27.1185,26.9812,27.0352,25400.0
2005-01-04 12:00:00,55.16,55.25,55.16,55.2,7600.0,27.0352,27.0793,27.0352,27.0548,7600.0
2005-01-04 12:05:00,55.21,55.3,55.2,55.26,4300.0,27.0597,27.1038,27.0548,27.0842,4300.0
2005-01-04 12:10:00,55.26,55.26,55.24,55.24,1100.0,27.0842,27.0842,27.0744,27.0744,1100.0
2005-01-04 12:15:00,55.24,55.25,55.24,55.25,3700.0,27.0744,27.0793,27.0744,27.0793,3700.0
2005-01-04 12:20:00,55.25,55.26,54.95,55.09,26900.0,27.0793,27.0842,26.9322,27.0008,26900.0
2005-01-04 12:25:00,55.06,55.11,55.01,55.11,5900.0,26.9861,27.0106,26.9616,27.0106,5900.0
2005-01-04 12:30:00,55.09,55.18,55.09,55.18,4700.0,27.0008,27.045,27.0008,27.045,4700.0
2005-01-04 12:35:00,55.2,55.23,55.18,55.18,2600.0,27.0548,27.0695,27.045,27.045,2600.0
2005-01-04 12:40:00,55.18,55.22,55.18,55.2,900.0,27.045,27.0646,27.045,27.0548,900.0
2005-01-04 12:45:00,55.2,55.25,55.2,55.25,700.0,27.0548,27.0793,27.0548,27.0793,700.0
2005-01-04 12:50:00,55.25,55.25,54.9,54.95,28200.0,27.0793,27.0793,26.9077,26.9322,28200.0
2005-01-04 12:55:00,55.0,55.03,54.98,54.98,4500.0,26.9567,26.9714,26.9469,26.9469,4500.0
2005-01-04 13:00:00,54.98,55.07,54.95,55.01,3300.0,26.9469,26.991,26.9322,26.9616,3300.0
2005-01-04 13:05:00,55.01,55.01,55.0,55.0,1400.0,26.9616,26.9616,26.9567,26.9567,1400.0
2005-01-04 13:10:00,55.01,55.05,55.01,55.05,900.0,26.9616,26.9812,26.9616,26.9812,900.0
2005-01-04 13:15:00,55.06,55.14,55.06,55.12,1400.0,26.9861,27.0253,26.9861,27.0155,1400.0
2005-01-04 13:20:00,55.05,55.05,55.05,55.05,100.0,26.9812,26.9812,26.9812,26.9812,100.0
2005-01-04 13:25:00,55.07,55.07,55.06,55.06,800.0,26.991,26.991,26.9861,26.9861,800.0
2005-01-04 13:30:00,55.05,55.09,55.04,55.05,800.0,26.9812,27.0008,26.9763,26.9812,800.0
2005-01-04 13:35:00,55.05,55.1,55.05,55.1,2400.0,26.9812,27.0057,26.9812,27.0057,2400.0
2005-01-04 13:40:00,55.09,55.09,55.08,55.08,300.0,27.0008,27.0008,26.9959,26.9959,300.0
2005-01-04 13:45:00,55.11,55.11,55.04,55.1,10100.0,27.0106,27.0106,26.9763,27.0057,10100.0
2005-01-04 13:50:00,55.05,55.1,55.05,55.09,1500.0,26.9812,27.0057,26.9812,27.0008,1500.0
2005-01-04 13:55:00,55.09,55.13,55.09,55.13,1100.0,27.0008,27.0204,27.0008,27.0204,1100.0
2005-01-04 14:00:00,55.09,55.09,54.95,54.95,3000.0,27.0008,27.0008,26.9322,26.9322,3000.0
2005-01-04 14:05:00,54.9,54.91,54.9,54.9,500.0,26.9077,26.9126,26.9077,26.9077,500.0
2005-01-04 14:10:00,54.89,54.94,54.86,54.92,4400.0,26.9028,26.9273,26.8881,26.9175,4400.0
2005-01-04 14:15:00,54.93,54.93,54.82,54.82,2600.0,26.9224,26.9224,26.8685,26.8685,2600.0
2005-01-04 14:20:00,54.79,54.79,54.75,54.76,2500.0,26.8538,26.8538,26.8342,26.8391,2500.0
2005-01-04 14:25:00,54.71,54.9,54.56,54.61,7100.0,26.8146,26.9077,26.7411,26.7656,7100.0
2005-01-04 14:30:00,54.68,54.81,54.68,54.69,4600.0,26.7999,26.8636,26.7999,26.8048,4600.0
2005-01-04 14:35:00,54.69,54.69,54.65,54.65,1500.0,26.8048,26.8048,26.7852,26.7852,1500.0
2005-01-04 14:40:00,54.65,54.65,54.6,54.6,4500.0,26.7852,26.7852,26.7607,26.7607,4500.0
2005-01-04 14:45:00,54.61,54.61,54.55,54.55,18100.0,26.7656,26.7656,26.7362,26.7362,18100.0
2005-01-04 14:50:00,54.55,54.57,54.44,54.44,9800.0,26.7362,26.746,26.6823,26.6823,9800.0
2005-01-04 14:55:00,54.43,54.44,54.35,54.43,8300.0,26.6774,26.6823,26.6382,26.6774,8300.0
2005-01-04 15:00:00,54.43,54.6,54.42,54.59,29100.0,26.6774,26.7607,26.6725,26.7558,29100.0
2005-01-04 15:05:00,54.61,54.75,54.61,54.75,2700.0,26.7656,26.8342,26.7656,26.8342,2700.0
2005-01-04 15:10:00,54.78,54.78,54.73,54.73,2300.0,26.8489,26.8489,26.8244,26.8244,2300.0
2005-01-04 15:15:00,54.73,54.73,54.72,54.72,700.0,26.8244,26.8244,26.8195,26.8195,700.0
2005-01-04 15:20:00,54.72,54.73,54.63,54.63,1200.0,26.8195,26.8244,26.7754,26.7754,1200.0
2005-01-04 15:25:00,54.61,54.63,54.61,54.61,700.0,26.7656,26.7754,26.7656,26.7656,700.0
2005-01-04 15:30:00,54.61,54.65,54.6,54.6,5700.0,26.7656,26.7852,26.7607,26.7607,5700.0
2005-01-04 15:35:00,54.55,54.56,54.52,54.52,6500.0,26.7362,26.7411,26.7215,26.7215,6500.0
2005-01-04 15:40:00,54.53,54.54,54.52,54.54,11500.0,26.7264,26.7313,26.7215,26.7313,11500.0
2005-01-04 15:45:00,54.52,54.55,54.51,54.51,2400.0,26.7215,26.7362,26.7166,26.7166,2400.0
2005-01-04 15:50:00,54.5,54.5,54.45,54.45,4400.0,26.7117,26.7117,26.6872,26.6872,4400.0
2005-01-04 15:55:00,54.46,54.46,54.4,54.4,28800.0,26.6921,26.6921,26.6627,26.6627,28800.0
2005-01-05 09:35:00,54.35,54.35,54.35,54.35,3200.0,26.6382,26.6382,26.6382,26.6382,3200.0
2005-01-05 09:40:00,54.31,54.35,53.94,53.96,11500.0,26.6185,26.6382,26.4372,26.447,11500.0
2005-01-05 09:45:00,53.9,53.93,53.85,53.9,6400.0,26.4176,26.4323,26.3931,26.4176,6400.0
2005-01-05 09:50:00,53.9,54.18,53.9,54.18,37800.0,26.4176,26.5548,26.4176,26.5548,37800.0
2005-01-05 09:55:00,54.09,54.1,54.04,54.04,1700.0,26.5107,26.5156,26.4862,26.4862,1700.0
2005-01-05 10:00:00,54.03,54.19,54.03,54.17,5500.0,26.4813,26.5597,26.4813,26.5499,5500.0
2005-01-05 10:05:00,54.2,54.2,54.13,54.18,1600.0,26.5646,26.5646,26.5303,26.5548,1600.0
2005-01-05 10:10:00,54.15,54.29,54.15,54.29,3400.0,26.5401,26.6087,26.5401,26.6087,3400.0
2005-01-05 10:15:00,54.29,54.29,54.05,54.19,17300.0,26.6087,26.6087,26.4911,26.5597,17300.0
2005-01-05 10:20:00,54.25,54.26,54.23,54.23,1200.0,26.5891,26.594,26.5793,26.5793,1200.0
2005-01-05 10:25:00,54.21,54.22,54.2,54.2,2300.0,26.5695,26.5744,26.5646,26.5646,2300.0
2005-01-05 10:30:00,54.21,54.32,54.2,54.32,2800.0,26.5695,26.6234,26.5646,26.6234,2800.0
2005-01-05 10:35:00,54.4,54.49,54.4,54.46,6800.0,26.6627,26.7068,26.6627,26.6921,6800.0
2005-01-05 10:40:00,54.46,54.46,54.46,54.46,900.0,26.6921,26.6921,26.6921,26.6921,900.0
2005-01-05 10:45:00,54.45,54.45,54.41,54.41,4200.0,26.6872,26.6872,26.6676,26.6676,4200.0
2005-01-05 10:50:00,54.42,54.42,54.4,54.4,1900.0,26.6725,26.6725,26.6627,26.6627,1900.0
2005-01-05 10:55:00,54.4,54.42,54.37,54.42,7200.0,26.6627,26.6725,26.648,26.6725,7200.0
2005-01-05 11:00:00,54.43,54.43,54.38,54.38,2600.0,26.6774,26.6774,26.6529,26.6529,2600.0
2005-01-05 11:05:00,54.38,54.4,54.38,54.38,3700.0,26.6529,26.6627,26.6529,26.6529,3700.0
2005-01-05 11:10:00,54.38,54.38,54.32,54.32,5100.0,26.6529,26.6529,26.6234,26.6234,5100.0
2005-01-05 11:15:00,54.31,54.32,54.27,54.27,4600.0,26.6185,26.6234,26.5989,26.5989,4600.0
2005-01-05 11:20:00,54.27,54.27,54.18,54.18,9600.0,26.5989,26.5989,26.5548,26.5548,9600.0
2005-01-05 11:25:00,54.13,54.13,54.05,54.06,19300.0,26.5303,26.5303,26.4911,26.496,19300.0
2005-01-05 11:30:00,54.04,54.04,53.98,53.98,2400.0,26.4862,26.4862,26.4568,26.4568,2400.0
2005-01-05 11:35:00,53.98,53.98,53.8,53.8,2700.0,26.4568,26.4568,26.3686,26.3686,2700.0
2005-01-05 11:40:00,53.74,53.75,53.61,53.61,9600.0,26.3392,26.3441,26.2755,26.2755,9600.0
2005-01-05 11:45:00,53.59,53.8,53.55,53.55,10500.0,26.2657,26.3686,26.2461,26.2461,10500.0
2005-01-05 11:50:00,53.55,53.56,53.48,53.48,6400.0,26.2461,26.251,26.2117,26.2117,6400.0
2005-01-05 11:55:00,53.49,53.51,53.41,53.46,12100.0,26.2166,26.2264,26.1774,26.2019,12100.0
2005-01-05 12:00:00,53.47,53.47,53.4,53.4,3300.0,26.2068,26.2068,26.1725,26.1725,3300.0
2005-01-05 12:05:00,53.38,53.39,53.28,53.28,4400.0,26.1627,26.1676,26.1137,26.1137,4400.0
2005-01-05 12:10:00,53.2,53.2,52.96,52.97,14300.0,26.0745,26.0745,25.9569,25.9618,14300.0
2005-01-05 12:15:00,52.94,53.1,52.94,53.07,14700.0,25.9471,26.0255,25.9471,26.0108,14700.0
2005-01-05 12:20:00,53.14,53.15,53.0,53.0,13100.0,26.0451,26.05,25.9765,25.9765,13100.0
2005-01-05 12:25:00,53.01,53.07,52.9,52.9,15200.0,25.9814,26.0108,25.9275,25.9275,15200.0
2005-01-05 12:30:00,52.85,52.85,52.65,52.65,3000.0,25.903,25.903,25.8049,25.8049,3000.0
2005-01-05 12:35:00,52.63,52.63,52.33,52.33,7900.0,25.7951,25.7951,25.6481,25.6481,7900.0
2005-01-05 12:40:00,52.08,52.17,51.5,52.17,24400.0,25.5256,25.5697,25.2413,25.5697,24400.0
2005-01-05 12:45:00,52.18,52.31,52.14,52.14,113700.0,25.5746,25.6383,25.555,25.555,113700.0
2005-01-05 12:50:00,52.15,52.31,52.14,52.31,29400.0,25.5599,25.6383,25.555,25.6383,29400.0
2005-01-05 12:55:00,52.35,52.7,52.35,52.61,23400.0,25.6579,25.8294,25.6579,25.7853,23400.0
2005-01-05 13:00:00,52.56,53.0,52.56,53.0,8900.0,25.7608,25.9765,25.7608,25.9765,8900.0
2005-01-05 13:05:00,53.0,53.3,52.96,53.29,16600.0,25.9765,26.1235,25.9569,26.1186,16600.0
2005-01-05 13:10:00,53.3,53.39,53.3,53.34,4200.0,26.1235,26.1676,26.1235,26.1431,4200.0
2005-01-05 13:15:00,53.31,53.31,53.16,53.2,4600.0,26.1284,26.1284,26.0549,26.0745,4600.0
2005-01-05 13:20:00,53.25,53.42,53.25,53.42,9400.0,26.099,26.1823,26.099,26.1823,9400.0
2005-01-05 13:25:00,53.41,53.41,53.09,53.15,9100.0,26.1774,26.1774,26.0206,26.05,9100.0
2005-01-05 13:30:00,53.15,53.22,53.14,53.22,6100.0,26.05,26.0843,26.0451,26.0843,6100.0
2005-01-05 13:35:00,53.22,53.28,53.2,53.2,10400.0,26.0843,26.1137,26.0745,26.0745,10400.0
2005-01-05 13:40:00,53.2,53.2,53.17,53.2,6500.0,26.0745,26.0745,26.0598,26.0745,6500.0
2005-01-05 13:45:00,53.2,53.21,53.2,53.2,1200.0,26.0745,26.0794,26.0745,26.0745,1200.0
2005-01-05 13:50:00,53.19,53.19,53.18,53.18,1200.0,26.0696,26.0696,26.0647,26.0647,1200.0
2005-01-05 13:55:00,53.18,53.25,53.17,53.21,5500.0,26.0647,26.099,26.0598,26.0794,5500.0
2005-01-05 14:00:00,53.16,53.2,53.07,53.07,4900.0,26.0549,26.0745,26.0108,26.0108,4900.0
2005-01-05 14:05:00,53.08,53.29,53.08,53.29,6300.0,26.0157,26.1186,26.0157,26.1186,6300.0
2005-01-05 14:10:00,53.3,53.37,53.16,53.18,3400.0,26.1235,26.1578,26.0549,26.0647,3400.0
2005-01-05 14:15:00,53.15,53.18,53.15,53.18,900.0,26.05,26.0647,26.05,26.0647,900.0
2005-01-05 14:20:00,53.15,53.15,53.1,53.1,1400.0,26.05,26.05,26.0255,26.0255,1400.0
2005-01-05 14:25:00,53.1,53.11,53.1,53.1,1100.0,26.0255,26.0304,26.0255,26.0255,1100.0
2005-01-05 14:30:00,53.11,53.13,53.09,53.09,1900.0,26.0304,26.0402,26.0206,26.0206,1900.0
2005-01-05 14:35:00,53.09,53.1,53.0,53.0,3900.0,26.0206,26.0255,25.9765,25.9765,3900.0
2005-01-05 14:40:00,52.98,52.98,52.86,52.87,8100.0,25.9667,25.9667,25.9079,25.9128,8100.0
2005-01-05 14:45:00,52.86,53.07,52.86,53.04,3800.0,25.9079,26.0108,25.9079,25.9961,3800.0
2005-01-05 14:50:00,53.02,53.02,52.94,52.94,1500.0,25.9863,25.9863,25.9471,25.9471,1500.0
2005-01-05 14:55:00,52.94,52.95,52.91,52.91,500.0,25.9471,25.952,25.9324,25.9324,500.0
2005-01-05 15:00:00,52.85,52.85,52.7,52.7,4700.0,25.903,25.903,25.8294,25.8294,4700.0
2005-01-05 15:05:00,52.69,52.73,52.69,52.73,4700.0,25.8245,25.8442,25.8245,25.8442,4700.0
2005-01-05 15:10:00,52.73,52.88,52.73,52.88,4300.0,25.8442,25.9177,25.8442,25.9177,4300.0
2005-01-05 15:15:00,52.89,53.0,52.85,52.95,4400.0,25.9226,25.9765,25.903,25.952,4400.0
2005-01-05 15:20:00,52.94,52.94,52.85,52.85,6500.0,25.9471,25.9471,25.903,25.903,6500.0
2005-01-05 15:25:00,52.86,52.87,52.8,52.8,5300.0,25.9079,25.9128,25.8785,25.8785,5300.0
2005-01-05 15:30:00,52.81,52.9,52.81,52.85,6200.0,25.8834,25.9275,25.8834,25.903,6200.0
2005-01-05 15:35:00,52.78,52.8,52.75,52.77,6500.0,25.8687,25.8785,25.854,25.8638,6500.0
2005-01-05 15:40:00,52.76,52.79,52.67,52.68,11400.0,25.8589,25.8736,25.8147,25.8196,11400.0
2005-01-05 15:45:00,52.68,52.69,52.65,52.65,4900.0,25.8196,25.8245,25.8049,25.8049,4900.0
2005-01-05 15:50:00,52.65,52.66,52.65,52.65,5600.0,25.8049,25.8098,25.8049,25.8049,5600.0
2005-01-05 15:55:00,52.66,52.7,52.65,52.67,11200.0,25.8098,25.8294,25.8049,25.8147,11200.0
2005-01-06 09:35:00,52.6,52.61,52.6,52.61,4800.0,25.7804,25.7853,25.7804,25.7853,4800.0
2005-01-06 09:40:00,52.8,53.09,52.8,52.93,7700.0,25.8785,26.0206,25.8785,25.9422,7700.0
2005-01-06 09:45:00,52.9,52.9,52.8,52.81,3800.0,25.9275,25.9275,25.8785,25.8834,3800.0
2005-01-06 09:50:00,52.81,52.91,52.8,52.8,7200.0,25.8834,25.9324,25.8785,25.8785,7200.0
2005-01-06 09:55:00,52.81,52.81,52.71,52.71,1500.0,25.8834,25.8834,25.8344,25.8344,1500.0
2005-01-06 10:00:00,52.66,52.85,52.66,52.85,3700.0,25.8098,25.903,25.8098,25.903,3700.0
2005-01-06 10:05:00,52.72,52.9,52.72,52.81,1600.0,25.8393,25.9275,25.8393,25.8834,1600.0
2005-01-06 10:10:00,52.87,53.16,52.87,53.16,4200.0,25.9128,26.0549,25.9128,26.0549,4200.0
2005-01-06 10:15:00,53.13,53.27,53.13,53.27,2200.0,26.0402,26.1088,26.0402,26.1088,2200.0
2005-01-06 10:20:00,53.26,53.5,53.24,53.5,4200.0,26.1039,26.2215,26.0941,26.2215,4200.0
2005-01-06 10:25:00,53.56,53.67,53.54,53.67,4800.0,26.251,26.3049,26.2412,26.3049,4800.0
2005-01-06 10:30:00,53.68,53.73,53.68,53.68,3800.0,26.3098,26.3343,26.3098,26.3098,3800.0
2005-01-06 10:35:00,53.67,53.67,53.4,53.41,31700.0,26.3049,26.3049,26.1725,26.1774,31700.0
2005-01-06 10:40:00,53.3,53.35,53.3,53.35,1200.0,26.1235,26.148,26.1235,26.148,1200.0
2005-01-06 10:45:00,53.3,53.3,53.2,53.2,1000.0,26.1235,26.1235,26.0745,26.0745,1000.0
2005-01-06 10:50:00,53.15,53.16,53.09,53.09,2800.0,26.05,26.0549,26.0206,26.0206,2800.0
2005-01-06 10:55:00,53.0,53.05,52.98,52.98,2900.0,25.9765,26.001,25.9667,25.9667,2900.0
2005-01-06 11:00:00,52.99,52.99,52.9,52.91,1600.0,25.9716,25.9716,25.9275,25.9324,1600.0
2005-01-06 11:05:00,53.01,53.02,53.01,53.01,2700.0,25.9814,25.9863,25.9814,25.9814,2700.0
2005-01-06 11:10:00,52.95,52.95,52.89,52.9,4500.0,25.952,25.952,25.9226,25.9275,4500.0
2005-01-06 11:15:00,52.89,52.89,52.79,52.8,2300.0,25.9226,25.9226,25.8736,25.8785,2300.0
2005-01-06 11:20:00,52.89,52.95,52.89,52.89,10300.0,25.9226,25.952,25.9226,25.9226,10300.0
2005-01-06 11:25:00,52.89,53.02,52.89,53.02,3700.0,25.9226,25.9863,25.9226,25.9863,3700.0
2005-01-06 11:30:00,53.11,53.15,53.11,53.12,2000.0,26.0304,26.05,26.0304,26.0353,2000.0
2005-01-06 11:35:00,53.11,53.19,53.11,53.15,1700.0,26.0304,26.0696,26.0304,26.05,1700.0
2005-01-06 11:40:00,53.12,53.25,53.12,53.2,5100.0,26.0353,26.099,26.0353,26.0745,5100.0
2005-01-06 11:45:00,53.18,53.18,53.13,53.13,400.0,26.0647,26.0647,26.0402,26.0402,400.0
2005-01-06 11:50:00,53.14,53.14,53.09,53.09,1900.0,26.0451,26.0451,26.0206,26.0206,1900.0
2005-01-06 11:55:00,53.03,53.11,53.03,53.11,1100.0,25.9912,26.0304,25.9912,26.0304,1100.0
2005-01-06 12:00:00,53.21,53.25,53.21,53.24,1600.0,26.0794,26.099,26.0794,26.0941,1600.0
2005-01-06 12:05:00,53.17,53.17,53.16,53.17,1200.0,26.0598,26.0598,26.0549,26.0598,1200.0
2005-01-06 12:10:00,53.17,53.23,53.16,53.23,3900.0,26.0598,26.0892,26.0549,26.0892,3900.0
2005-01-06 12:15:00,53.18,53.19,53.16,53.18,2900.0,26.0647,26.0696,26.0549,26.0647,2900.0
2005-01-06 12:20:00,53.13,53.16,53.13,53.14,2500.0,26.0402,26.0549,26.0402,26.0451,2500.0
2005-01-06 12:25:00,53.14,53.23,53.13,53.23,1400.0,26.0451,26.0892,26.0402,26.0892,1400.0
2005-01-06 12:30:00,53.24,53.25,53.2,53.24,3200.0,26.0941,26.099,26.0745,26.0941,3200.0
2005-01-06 12:35:00,53.23,53.29,53.21,53.21,4200.0,26.0892,26.1186,26.0794,26.0794,4200.0
2005-01-06 12:40:00,53.25,53.25,53.2,53.25,2200.0,26.099,26.099,26.0745,26.099,2200.0
2005-01-06 12:45:00,53.22,53.31,53.2,53.31,3600.0,26.0843,26.1284,26.0745,26.1284,3600.0
2005-01-06 12:50:00,53.29,53.29,53.26,53.26,700.0,26.1186,26.1186,26.1039,26.1039,700.0
2005-01-06 12:55:00,53.5,53.5,53.15,53.15,52000.0,26.2215,26.2215,26.05,26.05,52000.0
2005-01-06 13:00:00,53.16,53.28,53.1,53.28,4000.0,26.0549,26.1137,26.0255,26.1137,4000.0
2005-01-06 13:05:00,53.2,53.26,53.2,53.26,4600.0,26.0745,26.1039,26.0745,26.1039,4600.0
2005-01-06 13:10:00,53.18,53.19,53.1,53.1,2000.0,26.0647,26.0696,26.0255,26.0255,2000.0
2005-01-06 13:15:00,53.07,53.07,53.01,53.02,11700.0,26.0108,26.0108,25.9814,25.9863,11700.0
2005-01-06 13:20:00,53.0,53.22,53.0,53.2,7500.0,25.9765,26.0843,25.9765,26.0745,7500.0
2005-01-06 13:25:00,53.21,53.21,53.1,53.1,2000.0,26.0794,26.0794,26.0255,26.0255,2000.0
2005-01-06 13:30:00,53.07,53.07,53.0,53.01,6100.0,26.0108,26.0108,25.9765,25.9814,6100.0
2005-01-06 13:35:00,53.0,53.05,52.98,53.03,10900.0,25.9765,26.001,25.9667,25.9912,10900.0
2005-01-06 13:40:00,53.03,53.11,53.03,53.06,3100.0,25.9912,26.0304,25.9912,26.0059,3100.0
2005-01-06 13:45:00,53.06,53.06,52.97,53.0,6000.0,26.0059,26.0059,25.9618,25.9765,6000.0
2005-01-06 13:50:00,52.99,53.05,52.99,53.05,1700.0,25.9716,26.001,25.9716,26.001,1700.0
2005-01-06 13:55:00,53.03,53.03,52.97,53.0,3300.0,25.9912,25.9912,25.9618,25.9765,3300.0
2005-01-06 14:00:00,53.01,53.07,53.01,53.06,3500.0,25.9814,26.0108,25.9814,26.0059,3500.0
2005-01-06 14:05:00,53.05,53.06,53.05,53.06,400.0,26.001,26.0059,26.001,26.0059,400.0
2005-01-06 14:10:00,52.95,52.95,52.91,52.92,2000.0,25.952,25.952,25.9324,25.9373,2000.0
2005-01-06 14:15:00,52.91,53.1,52.91,53.1,8800.0,25.9324,26.0255,25.9324,26.0255,8800.0
2005-01-06 14:20:00,53.14,53.14,53.06,53.06,3400.0,26.0451,26.0451,26.0059,26.0059,3400.0
2005-01-06 14:25:00,53.01,53.01,52.98,52.98,900.0,25.9814,25.9814,25.9667,25.9667,900.0
2005-01-06 14:30:00,53.08,53.1,53.07,53.08,4900.0,26.0157,26.0255,26.0108,26.0157,4900.0
2005-01-06 14:35:00,53.08,53.09,53.08,53.08,1100.0,26.0157,26.0206,26.0157,26.0157,1100.0
2005-01-06 14:40:00,53.08,53.08,53.0,53.0,2100.0,26.0157,26.0157,25.9765,25.9765,2100.0
2005-01-06 14:45:00,52.97,52.97,52.88,52.91,6500.0,25.9618,25.9618,25.9177,25.9324,6500.0
2005-01-06 14:50:00,52.92,52.99,52.88,52.99,3600.0,25.9373,25.9716,25.9177,25.9716,3600.0
2005-01-06 14:55:00,52.99,53.09,52.99,53.07,1200.0,25.9716,26.0206,25.9716,26.0108,1200.0
2005-01-06 15:00:00,53.04,53.06,53.0,53.06,4500.0,25.9961,26.0059,25.9765,26.0059,4500.0
2005-01-06 15:05:00,53.06,53.14,53.06,53.09,3800.0,26.0059,26.0451,26.0059,26.0206,3800.0
2005-01-06 15:10:00,52.95,52.96,52.94,52.96,3100.0,25.952,25.9569,25.9471,25.9569,3100.0
2005-01-06 15:15:00,52.96,53.04,52.96,52.97,1300.0,25.9569,25.9961,25.9569,25.9618,1300.0
2005-01-06 15:20:00,52.98,52.98,52.81,52.81,2600.0,25.9667,25.9667,25.8834,25.8834,2600.0
2005-01-06 15:25:00,52.81,52.9,52.81,52.82,4600.0,25.8834,25.9275,25.8834,25.8883,4600.0
2005-01-06 15:30:00,52.83,53.08,52.8,52.81,7500.0,25.8932,26.0157,25.8785,25.8834,7500.0
2005-01-06 15:35:00,52.72,52.93,52.72,52.93,7800.0,25.8393,25.9422,25.8393,25.9422,7800.0
2005-01-06 15:40:00,52.88,52.95,52.8,52.95,7900.0,25.9177,25.952,25.8785,25.952,7900.0
2005-01-06 15:45:00,52.94,52.95,52.85,52.94,4200.0,25.9471,25.952,25.903,25.9471,4200.0
2005-01-06 15:50:00,52.93,52.93,52.76,52.76,9300.0,25.9422,25.9422,25.8589,25.8589,9300.0
2005-01-06 15:55:00,52.79,52.85,52.78,52.85,41100.0,25.8736,25.903,25.8687,25.903,41100.0
2005-01-07 09:35:00,53.0,53.23,53.0,53.07,7000.0,25.9765,26.0892,25.9765,26.0108,7000.0
2005-01-07 09:40:00,53.07,53.1,53.0,53.1,3500.0,26.0108,26.0255,25.9765,26.0255,3500.0
2005-01-07 09:45:00,53.05,53.1,53.02,53.1,13400.0,26.001,26.0255,25.9863,26.0255,13400.0
2005-01-07 09:50:00,53.1,53.1,52.92,52.98,5900.0,26.0255,26.0255,25.9373,25.9667,5900.0
2005-01-07 09:55:00,52.93,53.01,52.9,53.01,4800.0,25.9422,25.9814,25.9275,25.9814,4800.0
2005-01-07 10:00:00,53.02,53.05,52.95,53.0,4000.0,25.9863,26.001,25.952,25.9765,4000.0
2005-01-07 10:05:00,52.99,53.0,52.85,52.85,2300.0,25.9716,25.9765,25.903,25.903,2300.0
2005-01-07 10:10:00,52.85,52.86,52.75,52.75,2800.0,25.903,25.9079,25.854,25.854,2800.0
2005-01-07 10:15:00,52.76,52.9,52.75,52.82,2700.0,25.8589,25.9275,25.854,25.8883,2700.0
2005-01-07 10:20:00,52.9,52.96,52.9,52.95,3100.0,25.9275,25.9569,25.9275,25.952,3100.0
2005-01-07 10:25:00,52.89,52.98,52.7,52.98,7200.0,25.9226,25.9667,25.8294,25.9667,7200.0
2005-01-07 10:30:00,52.89,52.99,52.85,52.85,2900.0,25.9226,25.9716,25.903,25.903,2900.0
2005-01-07 10:35:00,52.86,52.86,52.74,52.74,5100.0,25.9079,25.9079,25.8491,25.8491,5100.0
2005-01-07 10:40:00,52.65,52.68,52.6,52.68,3500.0,25.8049,25.8196,25.7804,25.8196,3500.0
2005-01-07 10:45:00,52.68,52.8,52.68,52.78,2700.0,25.8196,25.8785,25.8196,25.8687,2700.0
2005-01-07 10:50:00,52.79,52.99,52.79,52.96,2800.0,25.8736,25.9716,25.8736,25.9569,2800.0
2005-01-07 10:55:00,52.99,53.0,52.95,52.95,8000.0,25.9716,25.9765,25.952,25.952,8000.0
2005-01-07 11:00:00,52.97,53.0,52.9,52.91,2900.0,25.9618,25.9765,25.9275,25.9324,2900.0
2005-01-07 11:05:00,52.92,52.96,52.92,52.95,1200.0,25.9373,25.9569,25.9373,25.952,1200.0
2005-01-07 11:10:00,52.96,52.97,52.93,52.97,2700.0,25.9569,25.9618,25.9422,25.9618,2700.0
2005-01-07 11:15:00,52.97,52.97,52.95,52.95,1100.0,25.9618,25.9618,25.952,25.952,1100.0
2005-01-07 11:20:00,52.95,53.0,52.95,53.0,3800.0,25.952,25.9765,25.952,25.9765,3800.0
2005-01-07 11:25:00,53.0,53.0,53.0,53.0,1400.0,25.9765,25.9765,25.9765,25.9765,1400.0
2005-01-07 11:30:00,53.01,53.06,53.01,53.06,3000.0,25.9814,26.0059,25.9814,26.0059,3000.0
2005-01-07 11:35:00,53.09,53.09,53.09,53.09,1700.0,26.0206,26.0206,26.0206,26.0206,1700.0
2005-01-07 11:40:00,53.08,53.09,53.01,53.01,3300.0,26.0157,26.0206,25.9814,25.9814,3300.0
2005-01-07 11:45:00,53.07,53.07,53.0,53.0,1600.0,26.0108,26.0108,25.9765,25.9765,1600.0
2005-01-07 11:50:00,53.02,53.04,53.0,53.04,5400.0,25.9863,25.9961,25.9765,25.9961,5400.0
2005-01-07 11:55:00,53.04,53.04,53.03,53.03,1200.0,25.9961,25.9961,25.9912,25.9912,1200.0
2005-01-07 12:00:00,53.03,53.03,52.97,52.97,1700.0,25.9912,25.9912,25.9618,25.9618,1700.0
2005-01-07 12:05:00,52.99,53.01,52.99,53.01,1000.0,25.9716,25.9814,25.9716,25.9814,1000.0
2005-01-07 12:10:00,53.02,53.02,53.0,53.0,1800.0,25.9863,25.9863,25.9765,25.9765,1800.0
2005-01-07 12:15:00,53.0,53.01,52.97,52.97,6000.0,25.9765,25.9814,25.9618,25.9618,6000.0
2005-01-07 12:20:00,52.98,53.0,52.98,53.0,1500.0,25.9667,25.9765,25.9667,25.9765,1500.0
2005-01-07 12:25:00,52.99,53.02,52.97,53.02,1400.0,25.9716,25.9863,25.9618,25.9863,1400.0
2005-01-07 12:30:00,53.02,53.04,53.02,53.04,1900.0,25.9863,25.9961,25.9863,25.9961,1900.0
2005-01-07 12:35:00,53.02,53.02,52.94,52.94,600.0,25.9863,25.9863,25.9471,25.9471,600.0
2005-01-07 12:40:00,52.91,52.92,52.9,52.9,1100.0,25.9324,25.9373,25.9275,25.9275,1100.0
2005-01-07 12:45:00,52.95,52.99,52.95,52.97,1200.0,25.952,25.9716,25.952,25.9618,1200.0
2005-01-07 12:50:00,52.97,52.98,52.97,52.98,1100.0,25.9618,25.9667,25.9618,25.9667,1100.0
2005-01-07 12:55:00,52.98,53.0,52.98,52.99,1000.0,25.9667,25.9765,25.9667,25.9716,1000.0
2005-01-07 13:00:00,52.98,53.0,52.97,53.0,13100.0,25.9667,25.9765,25.9618,25.9765,13100.0
2005-01-07 13:05:00,53.08,53.15,53.08,53.15,3500.0,26.0157,26.05,26.0157,26.05,3500.0
2005-01-07 13:10:00,53.13,53.13,53.12,53.12,400.0,26.0402,26.0402,26.0353,26.0353,400.0
2005-01-07 13:15:00,53.08,53.08,53.03,53.03,1200.0,26.0157,26.0157,25.9912,25.9912,1200.0
2005-01-07 13:20:00,53.0,53.0,53.0,53.0,600.0,25.9765,25.9765,25.9765,25.9765,600.0
2005-01-07 13:25:00,53.0,53.01,53.0,53.0,1900.0,25.9765,25.9814,25.9765,25.9765,1900.0
2005-01-07 13:30:00,53.01,53.03,53.0,53.0,3600.0,25.9814,25.9912,25.9765,25.9765,3600.0
2005-01-07 13:35:00,53.03,53.03,53.0,53.0,2000.0,25.9912,25.9912,25.9765,25.9765,2000.0
2005-01-07 13:40:00,53.0,53.01,53.0,53.0,1600.0,25.9765,25.9814,25.9765,25.9765,1600.0
2005-01-07 13:45:00,53.03,53.07,53.03,53.05,600.0,25.9912,26.0108,25.9912,26.001,600.0
2005-01-07 13:50:00,53.01,53.01,53.0,53.01,500.0,25.9814,25.9814,25.9765,25.9814,500.0
2005-01-07 13:55:00,53.01,53.01,53.0,53.0,800.0,25.9814,25.9814,25.9765,25.9765,800.0
2005-01-07 14:00:00,53.0,53.01,53.0,53.01,2300.0,25.9765,25.9814,25.9765,25.9814,2300.0
2005-01-07 14:05:00,53.01,53.01,53.0,53.0,2200.0,25.9814,25.9814,25.9765,25.9765,2200.0
2005-01-07 14:10:00,53.01,53.1,53.01,53.1,1900.0,25.9814,26.0255,25.9814,26.0255,1900.0
2005-01-07 14:15:00,53.1,53.1,53.1,53.1,0.0,26.0255,26.0255,26.0255,26.0255,0.0
2005-01-07 14:20:00,53.07,53.07,53.02,53.03,3900.0,26.0108,26.0108,25.9863,25.9912,3900.0
2005-01-07 14:25:00,53.05,53.05,53.05,53.05,300.0,26.001,26.001,26.001,26.001,300.0
2005-01-07 14:30:00,53.05,53.05,53.02,53.02,1300.0,26.001,26.001,25.9863,25.9863,1300.0
2005-01-07 14:35:00,53.12,53.18,53.08,53.08,2200.0,26.0353,26.0647,26.0157,26.0157,2200.0
2005-01-07 14:40:00,53.03,53.04,53.03,53.03,800.0,25.9912,25.9961,25.9912,25.9912,800.0
2005-01-07 14:45:00,53.01,53.07,53.0,53.03,2500.0,25.9814,26.0108,25.9765,25.9912,2500.0
2005-01-07 14:50:00,53.05,53.07,53.01,53.04,2900.0,26.001,26.0108,25.9814,25.9961,2900.0
2005-01-07 14:55:00,53.03,53.09,53.02,53.06,2200.0,25.9912,26.0206,25.9863,26.0059,2200.0
2005-01-07 15:00:00,53.08,53.08,53.04,53.05,700.0,26.0157,26.0157,25.9961,26.001,700.0
2005-01-07 15:05:00,53.01,53.04,53.01,53.04,3200.0,25.9814,25.9961,25.9814,25.9961,3200.0
2005-01-07 15:10:00,53.04,53.05,53.04,53.05,1400.0,25.9961,26.001,25.9961,26.001,1400.0
2005-01-07 15:15:00,53.04,53.06,53.04,53.06,700.0,25.9961,26.0059,25.9961,26.0059,700.0
2005-01-07 15:20:00,53.06,53.06,53.06,53.06,700.0,26.0059,26.0059,26.0059,26.0059,700.0
2005-01-07 15:25:00,53.03,53.03,53.0,53.01,2300.0,25.9912,25.9912,25.9765,25.9814,2300.0
2005-01-07 15:30:00,53.01,53.15,53.01,53.15,3300.0,25.9814,26.05,25.9814,26.05,3300.0
2005-01-07 15:35:00,53.18,53.18,53.05,53.05,3300.0,26.0647,26.0647,26.001,26.001,3300.0
2005-01-07 15:40:00,53.06,53.06,53.06,53.06,100.0,26.0059,26.0059,26.0059,26.0059,100.0
2005-01-07 15:45:00,53.1,53.16,53.1,53.14,4500.0,26.0255,26.0549,26.0255,26.0451,4500.0
2005-01-07 15:50:00,53.12,53.12,52.98,52.98,2800.0,26.0353,26.0353,25.9667,25.9667,2800.0
2005-01-07 15:55:00,52.91,52.91,52.89,52.9,3000.0,25.9324,25.9324,25.9226,25.9275,3000.0
2005-01-10 09:35:00,52.8,52.89,52.8,52.89,4100.0,25.8785,25.9226,25.8785,25.9226,4100.0
2005-01-10 09:40:00,52.95,53.07,52.95,53.07,1100.0,25.952,26.0108,25.952,26.0108,1100.0
2005-01-10 09:45:00,52.95,52.95,52.93,52.93,600.0,25.952,25.952,25.9422,25.9422,600.0
2005-01-10 09:50:00,52.85,52.85,52.8,52.8,1600.0,25.903,25.903,25.8785,25.8785,1600.0
2005-01-10 09:55:00,52.74,52.74,52.7,52.71,2000.0,25.8491,25.8491,25.8294,25.8344,2000.0
2005-01-10 10:00:00,52.7,52.8,52.7,52.8,4600.0,25.8294,25.8785,25.8294,25.8785,4600.0
2005-01-10 10:05:00,52.9,52.9,52.65,52.65,9100.0,25.9275,25.9275,25.8049,25.8049,9100.0
2005-01-10 10:10:00,52.65,52.66,52.55,52.57,3900.0,25.8049,25.8098,25.7559,25.7657,3900.0
2005-01-10 10:15:00,52.58,52.91,52.58,52.91,4100.0,25.7706,25.9324,25.7706,25.9324,4100.0
2005-01-10 10:20:00,52.9,52.9,52.9,52.9,500.0,25.9275,25.9275,25.9275,25.9275,500.0
2005-01-10 10:25:00,52.86,53.0,52.86,53.0,2200.0,25.9079,25.9765,25.9079,25.9765,2200.0
2005-01-10 10:30:00,52.97,52.97,52.96,52.96,400.0,25.9618,25.9618,25.9569,25.9569,400.0
2005-01-10 10:35:00,52.87,52.87,52.78,52.84,2700.0,25.9128,25.9128,25.8687,25.8981,2700.0
2005-01-10 10:40:00,52.89,52.95,52.89,52.95,300.0,25.9226,25.952,25.9226,25.952,300.0
2005-01-10 10:45:00,52.96,52.96,52.84,52.85,1100.0,25.9569,25.9569,25.8981,25.903,1100.0
2005-01-10 10:50:00,52.78,52.79,52.66,52.69,2900.0,25.8687,25.8736,25.8098,25.8245,2900.0
2005-01-10 10:55:00,52.79,52.81,52.78,52.81,800.0,25.8736,25.8834,25.8687,25.8834,800.0
2005-01-10 11:00:00,52.84,52.88,52.8,52.88,3200.0,25.8981,25.9177,25.8785,25.9177,3200.0
2005-01-10 11:05:00,52.83,52.97,52.83,52.97,3100.0,25.8932,25.9618,25.8932,25.9618,3100.0
2005-01-10 11:10:00,52.94,52.95,52.91,52.95,5300.0,25.9471,25.952,25.9324,25.952,5300.0
2005-01-10 11:15:00,52.92,52.98,52.9,52.98,7700.0,25.9373,25.9667,25.9275,25.9667,7700.0
2005-01-10 11:20:00,53.0,53.0,52.92,52.93,2400.0,25.9765,25.9765,25.9373,25.9422,2400.0
2005-01-10 11:25:00,52.93,52.93,52.9,52.93,1900.0,25.9422,25.9422,25.9275,25.9422,1900.0
2005-01-10 11:30:00,52.95,52.95,52.9,52.9,2200.0,25.952,25.952,25.9275,25.9275,2200.0
2005-01-10 11:35:00,52.9,52.9,52.8,52.8,2500.0,25.9275,25.9275,25.8785,25.8785,2500.0
2005-01-10 11:40:00,52.81,52.95,52.79,52.95,4500.0,25.8834,25.952,25.8736,25.952,4500.0
2005-01-10 11:45:00,52.89,52.89,52.82,52.85,2700.0,25.9226,25.9226,25.8883,25.903,2700.0
2005-01-10 11:50:00,52.85,52.86,52.83,52.84,2400.0,25.903,25.9079,25.8932,25.8981,2400.0
2005-01-10 11:55:00,52.84,52.84,52.72,52.72,2100.0,25.8981,25.8981,25.8393,25.8393,2100.0
2005-01-10 12:00:00,52.74,52.87,52.73,52.87,2400.0,25.8491,25.9128,25.8442,25.9128,2400.0
2005-01-10 12:05:00,52.85,52.89,52.7,52.89,2700.0,25.903,25.9226,25.8294,25.9226,2700.0
2005-01-10 12:10:00,52.78,52.82,52.74,52.74,1500.0,25.8687,25.8883,25.8491,25.8491,1500.0
2005-01-10 12:15:00,52.75,52.76,52.7,52.7,1400.0,25.854,25.8589,25.8294,25.8294,1400.0
2005-01-10 12:20:00,52.7,52.7,52.64,52.66,1200.0,25.8294,25.8294,25.8,25.8098,1200.0
2005-01-10 12:25:00,52.67,52.67,52.67,52.67,200.0,25.8147,25.8147,25.8147,25.8147,200.0
2005-01-10 12:30:00,52.72,52.72,52.67,52.67,1300.0,25.8393,25.8393,25.8147,25.8147,1300.0
2005-01-10 12:35:00,52.67,52.67,52.67,52.67,100.0,25.8147,25.8147,25.8147,25.8147,100.0
2005-01-10 12:40:00,52.67,52.67,52.67,52.67,1200.0,25.8147,25.8147,25.8147,25.8147,1200.0
2005-01-10 12:45:00,52.63,52.65,52.61,52.65,1000.0,25.7951,25.8049,25.7853,25.8049,1000.0
2005-01-10 12:50:00,52.64,52.65,52.64,52.64,1300.0,25.8,25.8049,25.8,25.8,1300.0
2005-01-10 12:55:00,52.64,52.64,52.64,52.64,500.0,25.8,25.8,25.8,25.8,500.0
2005-01-10 13:00:00,52.61,52.67,52.61,52.67,1500.0,25.7853,25.8147,25.7853,25.8147,1500.0
2005-01-10 13:05:00,52.67,52.67,52.67,52.67,0.0,25.8147,25.8147,25.8147,25.8147,0.0
2005-01-10 13:10:00,52.66,52.66,52.66,52.66,200.0,25.8098,25.8098,25.8098,25.8098,200.0
2005-01-10 13:15:00,52.66,52.75,52.66,52.74,6300.0,25.8098,25.854,25.8098,25.8491,6300.0
2005-01-10 13:20:00,52.72,52.78,52.7,52.78,2800.0,25.8393,25.8687,25.8294,25.8687,2800.0
2005-01-10 13:25:00,52.78,52.78,52.77,52.78,600.0,25.8687,25.8687,25.8638,25.8687,600.0
2005-01-10 13:30:00,52.78,52.78,52.75,52.77,51600.0,25.8687,25.8687,25.854,25.8638,51600.0
2005-01-10 13:35:00,52.78,52.78,52.75,52.77,1200.0,25.8687,25.8687,25.854,25.8638,1200.0
2005-01-10 13:40:00,52.75,52.75,52.75,52.75,400.0,25.854,25.854,25.854,25.854,400.0
2005-01-10 13:45:00,52.74,52.81,52.74,52.81,600.0,25.8491,25.8834,25.8491,25.8834,600.0
2005-01-10 13:50:00,52.8,52.8,52.8,52.8,300.0,25.8785,25.8785,25.8785,25.8785,300.0
2005-01-10 13:55:00,52.8,52.8,52.73,52.74,15800.0,25.8785,25.8785,25.8442,25.8491,15800.0
2005-01-10 14:00:00,52.71,52.78,52.7,52.78,1900.0,25.8344,25.8687,25.8294,25.8687,1900.0
2005-01-10 14:05:00,52.85,52.85,52.8,52.82,1700.0,25.903,25.903,25.8785,25.8883,1700.0
2005-01-10 14:10:00,52.82,52.82,52.8,52.8,600.0,25.8883,25.8883,25.8785,25.8785,600.0
2005-01-10 14:15:00,52.81,52.84,52.8,52.84,1100.0,25.8834,25.8981,25.8785,25.8981,1100.0
2005-01-10 14:20:00,52.82,52.82,52.73,52.73,1100.0,25.8883,25.8883,25.8442,25.8442,1100.0
2005-01-10 14:25:00,52.73,52.77,52.73,52.77,9400.0,25.8442,25.8638,25.8442,25.8638,9400.0
2005-01-10 14:30:00,52.75,52.79,52.75,52.79,1700.0,25.854,25.8736,25.854,25.8736,1700.0
2005-01-10 14:35:00,52.81,52.91,52.81,52.89,2800.0,25.8834,25.9324,25.8834,25.9226,2800.0
2005-01-10 14:40:00,52.85,52.85,52.75,52.76,3200.0,25.903,25.903,25.854,25.8589,3200.0
2005-01-10 14:45:00,52.75,52.81,52.75,52.81,2400.0,25.854,25.8834,25.854,25.8834,2400.0
2005-01-10 14:50:00,52.84,52.86,52.8,52.8,5100.0,25.8981,25.9079,25.8785,25.8785,5100.0
2005-01-10 14:55:00,52.8,52.8,52.75,52.79,1700.0,25.8785,25.8785,25.854,25.8736,1700.0
2005-01-10 15:00:00,52.79,52.86,52.78,52.86,3600.0,25.8736,25.9079,25.8687,25.9079,3600.0
2005-01-10 15:05:00,52.85,52.89,52.79,52.82,3000.0,25.903,25.9226,25.8736,25.8883,3000.0
2005-01-10 15:10:00,52.8,52.85,52.78,52.85,2200.0,25.8785,25.903,25.8687,25.903,2200.0
2005-01-10 15:15:00,52.84,52.85,52.78,52.79,3500.0,25.8981,25.903,25.8687,25.8736,3500.0
2005-01-10 15:20:00,52.77,52.77,52.75,52.75,3100.0,25.8638,25.8638,25.854,25.854,3100.0
2005-01-10 15:25:00,52.76,52.85,52.76,52.85,3600.0,25.8589,25.903,25.8589,25.903,3600.0
2005-01-10 15:30:00,52.9,52.92,52.83,52.83,6100.0,25.9275,25.9373,25.8932,25.8932,6100.0
2005-01-10 15:35:00,52.83,52.83,52.79,52.79,4600.0,25.8932,25.8932,25.8736,25.8736,4600.0
2005-01-10 15:40:00,52.78,52.89,52.78,52.81,5200.0,25.8687,25.9226,25.8687,25.8834,5200.0
2005-01-10 15:45:00,52.83,52.9,52.83,52.9,4200.0,25.8932,25.9275,25.8932,25.9275,4200.0
2005-01-10 15:50:00,52.96,52.96,52.78,52.8,8800.0,25.9569,25.9569,25.8687,25.8785,8800.0
2005-01-10 15:55:00,52.8,52.87,52.78,52.82,10200.0,25.8785,25.9128,25.8687,25.8883,10200.0
2005-01-11 09:35:00,52.85,53.08,52.85,53.05,8900.0,25.903,26.0157,25.903,26.001,8900.0
2005-01-11 09:40:00,53.01,53.03,53.0,53.0,7800.0,25.9814,25.9912,25.9765,25.9765,7800.0
2005-01-11 09:45:00,53.01,53.04,53.0,53.02,15100.0,25.9814,25.9961,25.9765,25.9863,15100.0
2005-01-11 09:50:00,53.04,53.25,53.04,53.25,6200.0,25.9961,26.099,25.9961,26.099,6200.0
2005-01-11 09:55:00,53.26,53.26,53.21,53.21,105300.0,26.1039,26.1039,26.0794,26.0794,105300.0
2005-01-11 10:00:00,53.21,53.24,53.2,53.21,11700.0,26.0794,26.0941,26.0745,26.0794,11700.0
2005-01-11 10:05:00,53.21,53.32,53.21,53.32,10400.0,26.0794,26.1333,26.0794,26.1333,10400.0
2005-01-11 10:10:00,53.31,53.32,53.24,53.26,121500.0,26.1284,26.1333,26.0941,26.1039,121500.0
2005-01-11 10:15:00,53.26,53.26,53.17,53.17,5400.0,26.1039,26.1039,26.0598,26.0598,5400.0
2005-01-11 10:20:00,53.17,53.24,53.16,53.2,34900.0,26.0598,26.0941,26.0549,26.0745,34900.0
2005-01-11 10:25:00,53.2,53.2,53.1,53.1,2600.0,26.0745,26.0745,26.0255,26.0255,2600.0
2005-01-11 10:30:00,53.08,53.09,52.98,52.98,3300.0,26.0157,26.0206,25.9667,25.9667,3300.0
2005-01-11 10:35:00,52.98,52.98,52.9,52.95,6800.0,25.9667,25.9667,25.9275,25.952,6800.0
2005-01-11 10:40:00,52.95,52.99,52.95,52.99,4300.0,25.952,25.9716,25.952,25.9716,4300.0
2005-01-11 10:45:00,52.96,52.99,52.92,52.93,1900.0,25.9569,25.9716,25.9373,25.9422,1900.0
2005-01-11 10:50:00,52.93,52.97,52.93,52.97,1100.0,25.9422,25.9618,25.9422,25.9618,1100.0
2005-01-11 10:55:00,52.97,52.97,52.86,52.87,6300.0,25.9618,25.9618,25.9079,25.9128,6300.0
2005-01-11 11:00:00,52.8,52.93,52.78,52.92,9100.0,25.8785,25.9422,25.8687,25.9373,9100.0
2005-01-11 11:05:00,52.95,53.07,52.91,53.07,6600.0,25.952,26.0108,25.9324,26.0108,6600.0
2005-01-11 11:10:00,53.12,53.12,53.02,53.11,3200.0,26.0353,26.0353,25.9863,26.0304,3200.0
2005-01-11 11:15:00,53.08,53.15,53.08,53.15,2000.0,26.0157,26.05,26.0157,26.05,2000.0
2005-01-11 11:20:00,53.19,53.25,53.19,53.24,4100.0,26.0696,26.099,26.0696,26.0941,4100.0
2005-01-11 11:25:00,53.25,53.25,53.12,53.12,2100.0,26.099,26.099,26.0353,26.0353,2100.0
2005-01-11 11:30:00,53.09,53.09,53.09,53.09,300.0,26.0206,26.0206,26.0206,26.0206,300.0
2005-01-11 11:35:00,53.08,53.08,53.08,53.08,100.0,26.0157,26.0157,26.0157,26.0157,100.0
2005-01-11 11:40:00,53.08,53.08,53.07,53.08,1400.0,26.0157,26.0157,26.0108,26.0157,1400.0
2005-01-11 11:45:00,53.08,53.08,53.02,53.07,2800.0,26.0157,26.0157,25.9863,26.0108,2800.0
2005-01-11 11:50:00,53.06,53.06,53.0,53.0,1100.0,26.0059,26.0059,25.9765,25.9765,1100.0
2005-01-11 11:55:00,52.95,53.06,52.95,53.04,1200.0,25.952,26.0059,25.952,25.9961,1200.0
2005-01-11 12:00:00,53.05,53.08,53.05,53.08,2100.0,26.001,26.0157,26.001,26.0157,2100.0
2005-01-11 12:05:00,53.07,53.08,53.07,53.08,4000.0,26.0108,26.0157,26.0108,26.0157,4000.0
2005-01-11 12:10:00,53.08,53.12,53.08,53.12,1900.0,26.0157,26.0353,26.0157,26.0353,1900.0
2005-01-11 12:15:00,53.14,53.2,53.14,53.17,2500.0,26.0451,26.0745,26.0451,26.0598,2500.0
2005-01-11 12:20:00,53.19,53.21,53.16,53.2,1600.0,26.0696,26.0794,26.0549,26.0745,1600.0
2005-01-11 12:25:00,53.18,53.19,53.18,53.18,700.0,26.0647,26.0696,26.0647,26.0647,700.0
2005-01-11 12:30:00,53.18,53.19,53.18,53.18,1400.0,26.0647,26.0696,26.0647,26.0647,1400.0
2005-01-11 12:35:00,53.18,53.18,53.15,53.15,500.0,26.0647,26.0647,26.05,26.05,500.0
2005-01-11 12:40:00,53.14,53.14,53.09,53.1,1100.0,26.0451,26.0451,26.0206,26.0255,1100.0
2005-01-11 12:45:00,53.09,53.1,53.09,53.1,2000.0,26.0206,26.0255,26.0206,26.0255,2000.0
2005-01-11 12:50:00,53.01,53.01,52.94,52.95,1900.0,25.9814,25.9814,25.9471,25.952,1900.0
2005-01-11 12:55:00,52.93,52.94,52.93,52.94,1000.0,25.9422,25.9471,25.9422,25.9471,1000.0
2005-01-11 13:00:00,52.93,52.93,52.82,52.89,2500.0,25.9422,25.9422,25.8883,25.9226,2500.0
2005-01-11 13:05:00,52.89,52.89,52.87,52.87,1700.0,25.9226,25.9226,25.9128,25.9128,1700.0
2005-01-11 13:10:00,52.87,52.93,52.87,52.93,1200.0,25.9128,25.9422,25.9128,25.9422,1200.0
2005-01-11 13:15:00,52.92,52.93,52.9,52.9,1000.0,25.9373,25.9422,25.9275,25.9275,1000.0
2005-01-11 13:20:00,52.9,52.94,52.9,52.94,1500.0,25.9275,25.9471,25.9275,25.9471,1500.0
2005-01-11 13:25:00,52.94,52.94,52.87,52.93,900.0,25.9471,25.9471,25.9128,25.9422,900.0
2005-01-11 13:30:00,52.92,52.95,52.92,52.94,1900.0,25.9373,25.952,25.9373,25.9471,1900.0
2005-01-11 13:35:00,52.95,52.96,52.95,52.95,300.0,25.952,25.9569,25.952,25.952,300.0
2005-01-11 13:40:00,52.93,53.0,52.93,53.0,1100.0,25.9422,25.9765,25.9422,25.9765,1100.0
2005-01-11 13:45:00,52.97,52.97,52.97,52.97,500.0,25.9618,25.9618,25.9618,25.9618,500.0
2005-01-11 13:50:00,52.97,52.98,52.94,52.98,2700.0,25.9618,25.9667,25.9471,25.9667,2700.0
2005-01-11 13:55:00,52.98,53.02,52.93,52.93,400.0,25.9667,25.9863,25.9422,25.9422,400.0
2005-01-11 14:00:00,52.93,52.95,52.93,52.93,3100.0,25.9422,25.952,25.9422,25.9422,3100.0
2005-01-11 14:05:00,52.92,52.99,52.91,52.99,3000.0,25.9373,25.9716,25.9324,25.9716,3000.0
2005-01-11 14:10:00,52.99,53.0,52.95,53.0,4900.0,25.9716,25.9765,25.952,25.9765,4900.0
2005-01-11 14:15:00,53.0,53.0,52.96,52.96,500.0,25.9765,25.9765,25.9569,25.9569,500.0
2005-01-11 14:20:00,52.95,52.95,52.93,52.94,1700.0,25.952,25.952,25.9422,25.9471,1700.0
2005-01-11 14:25:00,52.93,52.95,52.92,52.95,800.0,25.9422,25.952,25.9373,25.952,800.0
2005-01-11 14:30:00,52.94,52.94,52.93,52.93,1100.0,25.9471,25.9471,25.9422,25.9422,1100.0
2005-01-11 14:35:00,52.92,52.92,52.92,52.92,1400.0,25.9373,25.9373,25.9373,25.9373,1400.0
2005-01-11 14:40:00,52.92,52.92,52.92,52.92,400.0,25.9373,25.9373,25.9373,25.9373,400.0
2005-01-11 14:45:00,52.9,52.9,52.88,52.88,1300.0,25.9275,25.9275,25.9177,25.9177,1300.0
2005-01-11 14:50:00,52.88,52.93,52.87,52.93,3600.0,25.9177,25.9422,25.9128,25.9422,3600.0
2005-01-11 14:55:00,52.92,52.92,52.86,52.87,1900.0,25.9373,25.9373,25.9079,25.9128,1900.0
2005-01-11 15:00:00,52.87,52.9,52.87,52.88,900.0,25.9128,25.9275,25.9128,25.9177,900.0
2005-01-11 15:05:00,52.85,52.93,52.85,52.9,1500.0,25.903,25.9422,25.903,25.9275,1500.0
2005-01-11 15:10:00,52.9,52.95,52.8,52.86,3200.0,25.9275,25.952,25.8785,25.9079,3200.0
2005-01-11 15:15:00,52.86,52.86,52.82,52.82,1500.0,25.9079,25.9079,25.8883,25.8883,1500.0
2005-01-11 15:20:00,52.82,52.95,52.81,52.82,3900.0,25.8883,25.952,25.8834,25.8883,3900.0
2005-01-11 15:25:00,52.84,52.87,52.83,52.85,1200.0,25.8981,25.9128,25.8932,25.903,1200.0
2005-01-11 15:30:00,52.83,52.83,52.79,52.81,1400.0,25.8932,25.8932,25.8736,25.8834,1400.0
2005-01-11 15:35:00,52.81,52.81,52.75,52.75,1100.0,25.8834,25.8834,25.854,25.854,1100.0
2005-01-11 15:40:00,52.75,52.77,52.72,52.72,1000.0,25.854,25.8638,25.8393,25.8393,1000.0
2005-01-11 15:45:00,52.76,52.85,52.75,52.75,700.0,25.8589,25.903,25.854,25.854,700.0
2005-01-11 15:50:00,52.78,52.8,52.65,52.7,4300.0,25.8687,25.8785,25.8049,25.8294,4300.0
2005-01-11 15:55:00,52.72,52.85,52.64,52.7,8100.0,25.8393,25.903,25.8,25.8294,8100.0
2005-01-12 09:35:00,52.55,52.6,52.5,52.5,4900.0,25.7559,25.7804,25.7314,25.7314,4900.0
2005-01-12 09:40:00,52.49,52.49,52.35,52.35,1700.0,25.7265,25.7265,25.6579,25.6579,1700.0
2005-01-12 09:45:00,52.28,52.28,52.1,52.1,2700.0,25.6236,25.6236,25.5354,25.5354,2700.0
2005-01-12 09:50:00,52.1,52.1,51.83,51.83,1200.0,25.5354,25.5354,25.403,25.403,1200.0
2005-01-12 09:55:00,51.8,52.1,51.7,52.1,10700.0,25.3883,25.5354,25.3393,25.5354,10700.0
2005-01-12 10:00:00,52.05,52.2,51.95,52.2,7600.0,25.5109,25.5844,25.4619,25.5844,7600.0
2005-01-12 10:05:00,52.24,52.43,52.24,52.26,8200.0,25.604,25.6971,25.604,25.6138,8200.0
2005-01-12 10:10:00,52.26,52.26,52.1,52.11,8200.0,25.6138,25.6138,25.5354,25.5403,8200.0
2005-01-12 10:15:00,52.11,52.11,51.85,51.86,6300.0,25.5403,25.5403,25.4128,25.4177,6300.0
2005-01-12 10:20:00,51.8,51.86,51.72,51.72,4600.0,25.3883,25.4177,25.3491,25.3491,4600.0
2005-01-12 10:25:00,51.73,52.0,51.73,51.98,4500.0,25.354,25.4864,25.354,25.4766,4500.0
2005-01-12 10:30:00,51.98,52.05,51.98,52.03,4700.0,25.4766,25.5109,25.4766,25.5011,4700.0
2005-01-12 10:35:00,52.03,52.03,51.95,52.0,6100.0,25.5011,25.5011,25.4619,25.4864,6100.0
2005-01-12 10:40:00,52.0,52.12,52.0,52.12,9900.0,25.4864,25.5452,25.4864,25.5452,9900.0
2005-01-12 10:45:00,52.15,52.44,52.15,52.44,6000.0,25.5599,25.702,25.5599,25.702,6000.0
2005-01-12 10:50:00,52.42,52.43,52.35,52.36,1200.0,25.6922,25.6971,25.6579,25.6628,1200.0
2005-01-12 10:55:00,52.32,52.47,52.29,52.46,7300.0,25.6432,25.7167,25.6285,25.7118,7300.0
2005-01-12 11:00:00,52.45,52.45,52.37,52.37,2700.0,25.7069,25.7069,25.6677,25.6677,2700.0
2005-01-12 11:05:00,52.31,52.33,52.26,52.33,3000.0,25.6383,25.6481,25.6138,25.6481,3000.0
2005-01-12 11:10:00,52.33,52.33,52.33,52.33,2400.0,25.6481,25.6481,25.6481,25.6481,2400.0
2005-01-12 11:15:00,52.32,52.32,52.3,52.32,1300.0,25.6432,25.6432,25.6334,25.6432,1300.0
2005-01-12 11:20:00,52.33,52.33,52.31,52.32,1400.0,25.6481,25.6481,25.6383,25.6432,1400.0
2005-01-12 11:25:00,52.3,52.3,52.29,52.29,1700.0,25.6334,25.6334,25.6285,25.6285,1700.0
2005-01-12 11:30:00,52.31,52.35,52.31,52.35,4000.0,25.6383,25.6579,25.6383,25.6579,4000.0
2005-01-12 11:35:00,52.35,52.41,52.35,52.41,32000.0,25.6579,25.6873,25.6579,25.6873,32000.0
2005-01-12 11:40:00,52.43,52.45,52.43,52.43,1100.0,25.6971,25.7069,25.6971,25.6971,1100.0
2005-01-12 11:45:00,52.46,52.54,52.46,52.51,53300.0,25.7118,25.751,25.7118,25.7363,53300.0
2005-01-12 11:50:00,52.53,52.53,52.5,52.5,1000.0,25.7461,25.7461,25.7314,25.7314,1000.0
2005-01-12 11:55:00,52.47,52.47,52.44,52.44,1400.0,25.7167,25.7167,25.702,25.702,1400.0
2005-01-12 12:00:00,52.44,52.48,52.41,52.48,2900.0,25.702,25.7216,25.6873,25.7216,2900.0
2005-01-12 12:05:00,52.5,52.5,52.49,52.5,500.0,25.7314,25.7314,25.7265,25.7314,500.0
2005-01-12 12:10:00,52.5,52.51,52.5,52.5,3900.0,25.7314,25.7363,25.7314,25.7314,3900.0
2005-01-12 12:15:00,52.51,52.56,52.5,52.5,1200.0,25.7363,25.7608,25.7314,25.7314,1200.0
2005-01-12 12:20:00,52.49,52.49,52.49,52.49,500.0,25.7265,25.7265,25.7265,25.7265,500.0
2005-01-12 12:25:00,52.49,52.49,52.49,52.49,0.0,25.7265,25.7265,25.7265,25.7265,0.0
2005-01-12 12:30:00,52.47,52.47,52.45,52.46,1800.0,25.7167,25.7167,25.7069,25.7118,1800.0
2005-01-12 12:35:00,52.49,52.5,52.49,52.49,1300.0,25.7265,25.7314,25.7265,25.7265,1300.0
2005-01-12 12:40:00,52.47,52.47,52.45,52.45,600.0,25.7167,25.7167,25.7069,25.7069,600.0
2005-01-12 12:45:00,52.45,52.45,52.43,52.43,1000.0,25.7069,25.7069,25.6971,25.6971,1000.0
2005-01-12 12:50:00,52.4,52.41,52.37,52.41,3500.0,25.6824,25.6873,25.6677,25.6873,3500.0
2005-01-12 12:55:00,52.4,52.5,52.4,52.46,1100.0,25.6824,25.7314,25.6824,25.7118,1100.0
2005-01-12 13:00:00,52.45,52.45,52.42,52.42,700.0,25.7069,25.7069,25.6922,25.6922,700.0
2005-01-12 13:05:00,52.42,52.42,52.4,52.4,800.0,25.6922,25.6922,25.6824,25.6824,800.0
2005-01-12 13:10:00,52.39,52.39,52.37,52.37,1000.0,25.6775,25.6775,25.6677,25.6677,1000.0
2005-01-12 13:15:00,52.35,52.35,52.35,52.35,100.0,25.6579,25.6579,25.6579,25.6579,100.0
2005-01-12 13:20:00,52.32,52.38,52.31,52.38,1700.0,25.6432,25.6726,25.6383,25.6726,1700.0
2005-01-12 13:25:00,52.35,52.45,52.35,52.4,1600.0,25.6579,25.7069,25.6579,25.6824,1600.0
2005-01-12 13:30:00,52.39,52.4,52.31,52.31,4400.0,25.6775,25.6824,25.6383,25.6383,4400.0
2005-01-12 13:35:00,52.32,52.32,52.28,52.29,3300.0,25.6432,25.6432,25.6236,25.6285,3300.0
2005-01-12 13:40:00,52.33,52.41,52.32,52.41,1000.0,25.6481,25.6873,25.6432,25.6873,1000.0
2005-01-12 13:45:00,52.39,52.4,52.38,52.38,5800.0,25.6775,25.6824,25.6726,25.6726,5800.0
2005-01-12 13:50:00,52.33,52.36,52.33,52.35,2800.0,25.6481,25.6628,25.6481,25.6579,2800.0
2005-01-12 13:55:00,52.34,52.35,52.33,52.34,2300.0,25.653,25.6579,25.6481,25.653,2300.0
2005-01-12 14:00:00,52.34,52.47,52.34,52.47,2800.0,25.653,25.7167,25.653,25.7167,2800.0
2005-01-12 14:05:00,52.52,52.56,52.52,52.54,2500.0,25.7412,25.7608,25.7412,25.751,2500.0
2005-01-12 14:10:00,52.55,52.62,52.55,52.61,4200.0,25.7559,25.7902,25.7559,25.7853,4200.0
2005-01-12 14:15:00,52.6,52.8,52.6,52.8,9300.0,25.7804,25.8785,25.7804,25.8785,9300.0
2005-01-12 14:20:00,52.81,52.81,52.77,52.77,3000.0,25.8834,25.8834,25.8638,25.8638,3000.0
2005-01-12 14:25:00,52.77,52.77,52.73,52.73,300.0,25.8638,25.8638,25.8442,25.8442,300.0
2005-01-12 14:30:00,52.72,52.72,52.52,52.53,1100.0,25.8393,25.8393,25.7412,25.7461,1100.0
2005-01-12 14:35:00,52.53,52.76,52.53,52.72,3800.0,25.7461,25.8589,25.7461,25.8393,3800.0
2005-01-12 14:40:00,52.61,52.72,52.61,52.65,1200.0,25.7853,25.8393,25.7853,25.8049,1200.0
2005-01-12 14:45:00,52.59,52.66,52.59,52.66,2500.0,25.7755,25.8098,25.7755,25.8098,2500.0
2005-01-12 14:50:00,52.65,52.71,52.64,52.71,4400.0,25.8049,25.8344,25.8,25.8344,4400.0
2005-01-12 14:55:00,52.76,53.0,52.75,53.0,12300.0,25.8589,25.9765,25.854,25.9765,12300.0
2005-01-12 15:00:00,52.98,52.99,52.9,52.92,3300.0,25.9667,25.9716,25.9275,25.9373,3300.0
2005-01-12 15:05:00,52.9,52.9,52.73,52.75,5000.0,25.9275,25.9275,25.8442,25.854,5000.0
2005-01-12 15:10:00,52.75,52.76,52.71,52.71,1800.0,25.854,25.8589,25.8344,25.8344,1800.0
2005-01-12 15:15:00,52.72,52.72,52.6,52.61,5600.0,25.8393,25.8393,25.7804,25.7853,5600.0
2005-01-12 15:20:00,52.6,52.6,52.51,52.56,3900.0,25.7804,25.7804,25.7363,25.7608,3900.0
2005-01-12 15:25:00,52.56,52.66,52.56,52.66,2400.0,25.7608,25.8098,25.7608,25.8098,2400.0
2005-01-12 15:30:00,52.63,52.69,52.53,52.69,6900.0,25.7951,25.8245,25.7461,25.8245,6900.0
2005-01-12 15:35:00,52.7,52.71,52.68,52.71,5400.0,25.8294,25.8344,25.8196,25.8344,5400.0
2005-01-12 15:40:00,52.73,52.83,52.69,52.83,3300.0,25.8442,25.8932,25.8245,25.8932,3300.0
2005-01-12 15:45:00,52.81,52.81,52.65,52.7,900.0,25.8834,25.8834,25.8049,25.8294,900.0
2005-01-12 15:50:00,52.69,52.7,52.6,52.64,12500.0,25.8245,25.8294,25.7804,25.8,12500.0
2005-01-12 15:55:00,52.64,52.64,52.54,52.59,11100.0,25.8,25.8,25.751,25.7755,11100.0
2005-01-13 09:35:00,52.55,52.72,52.55,52.72,5000.0,25.7559,25.8393,25.7559,25.8393,5000.0
2005-01-13 09:40:00,52.75,52.95,52.75,52.92,7400.0,25.854,25.952,25.854,25.9373,7400.0
2005-01-13 09:45:00,52.82,52.84,52.65,52.84,7300.0,25.8883,25.8981,25.8049,25.8981,7300.0
2005-01-13 09:50:00,52.89,53.05,52.89,53.05,6500.0,25.9226,26.001,25.9226,26.001,6500.0
2005-01-13 09:55:00,53.03,53.04,53.0,53.0,1900.0,25.9912,25.9961,25.9765,25.9765,1900.0
2005-01-13 10:00:00,53.0,53.0,52.81,52.88,1700.0,25.9765,25.9765,25.8834,25.9177,1700.0
2005-01-13 10:05:00,52.96,53.07,52.96,53.07,6800.0,25.9569,26.0108,25.9569,26.0108,6800.0
2005-01-13 10:10:00,53.06,53.09,52.85,52.86,4400.0,26.0059,26.0206,25.903,25.9079,4400.0
2005-01-13 10:15:00,52.86,52.9,52.86,52.9,26900.0,25.9079,25.9275,25.9079,25.9275,26900.0
2005-01-13 10:20:00,52.93,52.99,52.9,52.98,6500.0,25.9422,25.9716,25.9275,25.9667,6500.0
2005-01-13 10:25:00,52.98,53.01,52.98,53.01,2200.0,25.9667,25.9814,25.9667,25.9814,2200.0
2005-01-13 10:30:00,53.06,53.14,53.06,53.08,1700.0,26.0059,26.0451,26.0059,26.0157,1700.0
2005-01-13 10:35:00,53.09,53.13,53.09,53.13,1100.0,26.0206,26.0402,26.0206,26.0402,1100.0
2005-01-13 10:40:00,53.1,53.1,53.1,53.1,200.0,26.0255,26.0255,26.0255,26.0255,200.0
2005-01-13 10:45:00,53.1,53.1,53.1,53.1,100.0,26.0255,26.0255,26.0255,26.0255,100.0
2005-01-13 10:50:00,53.1,53.1,53.02,53.02,1100.0,26.0255,26.0255,25.9863,25.9863,1100.0
2005-01-13 10:55:00,53.03,53.03,52.98,52.99,800.0,25.9912,25.9912,25.9667,25.9716,800.0
2005-01-13 11:00:00,53.07,53.15,53.07,53.15,1000.0,26.0108,26.05,26.0108,26.05,1000.0
2005-01-13 11:05:00,53.25,53.3,53.24,53.3,3000.0,26.099,26.1235,26.0941,26.1235,3000.0
2005-01-13 11:10:00,53.3,53.37,53.3,53.37,2200.0,26.1235,26.1578,26.1235,26.1578,2200.0
2005-01-13 11:15:00,53.37,53.38,53.37,53.38,1100.0,26.1578,26.1627,26.1578,26.1627,1100.0
2005-01-13 11:20:00,53.38,53.42,53.38,53.42,4000.0,26.1627,26.1823,26.1627,26.1823,4000.0
2005-01-13 11:25:00,53.44,53.51,53.44,53.51,5100.0,26.1921,26.2264,26.1921,26.2264,5100.0
2005-01-13 11:30:00,53.51,53.6,53.51,53.59,4200.0,26.2264,26.2706,26.2264,26.2657,4200.0
2005-01-13 11:35:00,53.59,53.59,53.58,53.59,3100.0,26.2657,26.2657,26.2608,26.2657,3100.0
2005-01-13 11:40:00,53.59,53.59,53.58,53.58,1700.0,26.2657,26.2657,26.2608,26.2608,1700.0
2005-01-13 11:45:00,53.59,53.59,53.58,53.59,3900.0,26.2657,26.2657,26.2608,26.2657,3900.0
2005-01-13 11:50:00,53.6,53.7,53.6,53.7,1500.0,26.2706,26.3196,26.2706,26.3196,1500.0
2005-01-13 11:55:00,53.67,53.73,53.67,53.73,2700.0,26.3049,26.3343,26.3049,26.3343,2700.0
2005-01-13 12:00:00,53.78,53.9,53.78,53.88,6200.0,26.3588,26.4176,26.3588,26.4078,6200.0
2005-01-13 12:05:00,53.88,53.93,53.88,53.93,4300.0,26.4078,26.4323,26.4078,26.4323,4300.0
2005-01-13 12:10:00,53.92,53.93,53.92,53.92,1200.0,26.4274,26.4323,26.4274,26.4274,1200.0
2005-01-13 12:15:00,53.92,53.93,53.92,53.93,3200.0,26.4274,26.4323,26.4274,26.4323,3200.0
2005-01-13 12:20:00,53.93,53.93,53.92,53.93,3100.0,26.4323,26.4323,26.4274,26.4323,3100.0
2005-01-13 12:25:00,53.92,53.92,53.85,53.85,1000.0,26.4274,26.4274,26.3931,26.3931,1000.0
2005-01-13 12:30:00,53.86,53.86,53.78,53.78,3500.0,26.398,26.398,26.3588,26.3588,3500.0
2005-01-13 12:35:00,53.78,53.78,53.75,53.78,5100.0,26.3588,26.3588,26.3441,26.3588,5100.0
2005-01-13 12:40:00,53.76,53.85,53.76,53.8,2000.0,26.349,26.3931,26.349,26.3686,2000.0
2005-01-13 12:45:00,53.79,53.79,53.76,53.76,500.0,26.3637,26.3637,26.349,26.349,500.0
2005-01-13 12:50:00,53.76,53.77,53.76,53.76,900.0,26.349,26.3539,26.349,26.349,900.0
2005-01-13 12:55:00,53.77,53.78,53.73,53.73,4000.0,26.3539,26.3588,26.3343,26.3343,4000.0
2005-01-13 13:00:00,53.77,53.77,53.7,53.7,1100.0,26.3539,26.3539,26.3196,26.3196,1100.0
2005-01-13 13:05:00,53.71,53.71,53.69,53.71,9100.0,26.3245,26.3245,26.3147,26.3245,9100.0
2005-01-13 13:10:00,53.69,53.7,53.69,53.69,16700.0,26.3147,26.3196,26.3147,26.3147,16700.0
2005-01-13 13:15:00,53.69,53.71,53.69,53.7,3700.0,26.3147,26.3245,26.3147,26.3196,3700.0
2005-01-13 13:20:00,53.7,53.7,53.69,53.7,1000.0,26.3196,26.3196,26.3147,26.3196,1000.0
2005-01-13 13:25:00,53.7,53.7,53.7,53.7,600.0,26.3196,26.3196,26.3196,26.3196,600.0
2005-01-13 13:30:00,53.69,53.69,53.65,53.67,1200.0,26.3147,26.3147,26.2951,26.3049,1200.0
2005-01-13 13:35:00,53.65,53.65,53.64,53.64,500.0,26.2951,26.2951,26.2902,26.2902,500.0
2005-01-13 13:40:00,53.65,53.65,53.64,53.64,1400.0,26.2951,26.2951,26.2902,26.2902,1400.0
2005-01-13 13:45:00,53.65,53.65,53.64,53.64,700.0,26.2951,26.2951,26.2902,26.2902,700.0
2005-01-13 13:50:00,53.65,53.69,53.65,53.69,1400.0,26.2951,26.3147,26.2951,26.3147,1400.0
2005-01-13 13:55:00,53.69,53.69,53.68,53.69,1500.0,26.3147,26.3147,26.3098,26.3147,1500.0
2005-01-13 14:00:00,53.69,53.7,53.69,53.69,1600.0,26.3147,26.3196,26.3147,26.3147,1600.0
2005-01-13 14:05:00,53.7,53.74,53.7,53.71,3100.0,26.3196,26.3392,26.3196,26.3245,3100.0
2005-01-13 14:10:00,53.7,53.7,53.59,53.59,2800.0,26.3196,26.3196,26.2657,26.2657,2800.0
2005-01-13 14:15:00,53.6,53.6,53.55,53.55,1500.0,26.2706,26.2706,26.2461,26.2461,1500.0
2005-01-13 14:20:00,53.55,53.6,53.55,53.6,2600.0,26.2461,26.2706,26.2461,26.2706,2600.0
2005-01-13 14:25:00,53.6,53.6,53.58,53.58,1300.0,26.2706,26.2706,26.2608,26.2608,1300.0
2005-01-13 14:30:00,53.58,53.59,53.58,53.59,500.0,26.2608,26.2657,26.2608,26.2657,500.0
2005-01-13 14:35:00,53.5,53.59,53.45,53.47,4900.0,26.2215,26.2657,26.197,26.2068,4900.0
2005-01-13 14:40:00,53.47,53.47,53.42,53.42,2300.0,26.2068,26.2068,26.1823,26.1823,2300.0
2005-01-13 14:45:00,53.43,53.46,53.43,53.46,2200.0,26.1872,26.2019,26.1872,26.2019,2200.0
2005-01-13 14:50:00,53.46,53.46,53.44,53.44,1400.0,26.2019,26.2019,26.1921,26.1921,1400.0
2005-01-13 14:55:00,53.44,53.44,53.36,53.39,14700.0,26.1921,26.1921,26.1529,26.1676,14700.0
2005-01-13 15:00:00,53.38,53.39,53.3,53.31,5900.0,26.1627,26.1676,26.1235,26.1284,5900.0
2005-01-13 15:05:00,53.3,53.3,53.23,53.23,6400.0,26.1235,26.1235,26.0892,26.0892,6400.0
2005-01-13 15:10:00,53.24,53.37,53.24,53.32,10600.0,26.0941,26.1578,26.0941,26.1333,10600.0
2005-01-13 15:15:00,53.32,53.32,53.18,53.18,3100.0,26.1333,26.1333,26.0647,26.0647,3100.0
2005-01-13 15:20:00,53.11,53.15,53.0,53.0,3600.0,26.0304,26.05,25.9765,25.9765,3600.0
2005-01-13 15:25:00,53.0,53.16,52.98,53.15,5800.0,25.9765,26.0549,25.9667,26.05,5800.0
2005-01-13 15:30:00,53.05,53.1,52.9,52.92,28900.0,26.001,26.0255,25.9275,25.9373,28900.0
2005-01-13 15:35:00,52.94,52.96,52.92,52.92,3200.0,25.9471,25.9569,25.9373,25.9373,3200.0
2005-01-13 15:40:00,52.92,52.92,52.79,52.79,1800.0,25.9373,25.9373,25.8736,25.8736,1800.0
2005-01-13 15:45:00,52.75,52.75,52.6,52.61,11200.0,25.854,25.854,25.7804,25.7853,11200.0
2005-01-13 15:50:00,52.7,52.78,52.66,52.78,8800.0,25.8294,25.8687,25.8098,25.8687,8800.0
2005-01-13 15:55:00,52.78,52.91,52.78,52.91,7900.0,25.8687,25.9324,25.8687,25.9324,7900.0
2005-01-14 09:40:00,53.03,53.06,53.03,53.06,7300.0,25.9912,26.0059,25.9912,26.0059,7300.0
2005-01-14 09:45:00,53.06,53.1,53.06,53.09,4200.0,26.0059,26.0255,26.0059,26.0206,4200.0
2005-01-14 09:50:00,53.1,53.23,53.1,53.23,4300.0,26.0255,26.0892,26.0255,26.0892,4300.0
2005-01-14 09:55:00,53.23,53.25,53.2,53.23,6900.0,26.0892,26.099,26.0745,26.0892,6900.0
2005-01-14 10:00:00,53.24,53.4,53.21,53.39,2600.0,26.0941,26.1725,26.0794,26.1676,2600.0
2005-01-14 10:05:00,53.37,53.37,53.1,53.1,7700.0,26.1578,26.1578,26.0255,26.0255,7700.0
2005-01-14 10:10:00,53.0,53.09,53.0,53.05,2400.0,25.9765,26.0206,25.9765,26.001,2400.0
2005-01-14 10:15:00,53.1,53.15,52.95,52.95,5100.0,26.0255,26.05,25.952,25.952,5100.0
2005-01-14 10:20:00,52.95,52.96,52.94,52.94,26200.0,25.952,25.9569,25.9471,25.9471,26200.0
2005-01-14 10:25:00,52.9,53.0,52.89,53.0,3200.0,25.9275,25.9765,25.9226,25.9765,3200.0
2005-01-14 10:30:00,53.0,53.02,52.87,52.87,3900.0,25.9765,25.9863,25.9128,25.9128,3900.0
2005-01-14 10:35:00,52.9,53.0,52.9,52.94,1700.0,25.9275,25.9765,25.9275,25.9471,1700.0
2005-01-14 10:40:00,52.98,52.98,52.98,52.98,500.0,25.9667,25.9667,25.9667,25.9667,500.0
2005-01-14 10:45:00,52.98,52.98,52.98,52.98,700.0,25.9667,25.9667,25.9667,25.9667,700.0
2005-01-14 10:50:00,52.97,52.98,52.97,52.98,2200.0,25.9618,25.9667,25.9618,25.9667,2200.0
2005-01-14 10:55:00,52.95,52.95,52.95,52.95,7200.0,25.952,25.952,25.952,25.952,7200.0
2005-01-14 11:00:00,52.95,53.0,52.95,53.0,29700.0,25.952,25.9765,25.952,25.9765,29700.0
2005-01-14 11:05:00,53.01,53.01,53.0,53.0,1000.0,25.9814,25.9814,25.9765,25.9765,1000.0
2005-01-14 11:10:00,52.97,52.98,52.95,52.96,4700.0,25.9618,25.9667,25.952,25.9569,4700.0
2005-01-14 11:15:00,52.9,52.9,52.62,52.62,10100.0,25.9275,25.9275,25.7902,25.7902,10100.0
2005-01-14 11:20:00,52.63,52.99,52.57,52.93,45400.0,25.7951,25.9716,25.7657,25.9422,45400.0
2005-01-14 11:25:00,52.93,53.05,52.93,53.03,6900.0,25.9422,26.001,25.9422,25.9912,6900.0
2005-01-14 11:30:00,53.03,53.04,52.93,52.93,2700.0,25.9912,25.9961,25.9422,25.9422,2700.0
2005-01-14 11:35:00,52.98,52.99,52.94,52.95,700.0,25.9667,25.9716,25.9471,25.952,700.0
2005-01-14 11:40:00,52.95,52.95,52.95,52.95,500.0,25.952,25.952,25.952,25.952,500.0
2005-01-14 11:45:00,52.95,52.97,52.95,52.97,700.0,25.952,25.9618,25.952,25.9618,700.0
2005-01-14 11:50:00,53.0,53.0,52.99,52.99,2400.0,25.9765,25.9765,25.9716,25.9716,2400.0
2005-01-14 11:55:00,52.97,52.99,52.97,52.97,700.0,25.9618,25.9716,25.9618,25.9618,700.0
2005-01-14 12:00:00,52.99,53.02,52.99,53.02,2900.0,25.9716,25.9863,25.9716,25.9863,2900.0
2005-01-14 12:05:00,53.02,53.02,52.96,52.96,1400.0,25.9863,25.9863,25.9569,25.9569,1400.0
2005-01-14 12:10:00,52.96,52.96,52.96,52.96,0.0,25.9569,25.9569,25.9569,25.9569,0.0
2005-01-14 12:15:00,52.96,52.99,52.96,52.97,1500.0,25.9569,25.9716,25.9569,25.9618,1500.0
2005-01-14 12:20:00,52.98,53.0,52.98,53.0,9400.0,25.9667,25.9765,25.9667,25.9765,9400.0
2005-01-14 12:25:00,53.0,53.0,53.0,53.0,300.0,25.9765,25.9765,25.9765,25.9765,300.0
2005-01-14 12:30:00,53.0,53.0,53.0,53.0,16600.0,25.9765,25.9765,25.9765,25.9765,16600.0
2005-01-14 12:35:00,52.99,53.0,52.99,52.99,900.0,25.9716,25.9765,25.9716,25.9716,900.0
2005-01-14 12:40:00,53.0,53.0,53.0,53.0,1100.0,25.9765,25.9765,25.9765,25.9765,1100.0
2005-01-14 12:45:00,52.98,52.99,52.98,52.98,500.0,25.9667,25.9716,25.9667,25.9667,500.0
2005-01-14 12:50:00,52.99,53.0,52.98,52.98,1200.0,25.9716,25.9765,25.9667,25.9667,1200.0
2005-01-14 12:55:00,52.98,52.98,52.98,52.98,0.0,25.9667,25.9667,25.9667,25.9667,0.0
2005-01-14 13:00:00,52.98,52.98,52.98,52.98,0.0,25.9667,25.9667,25.9667,25.9667,0.0
2005-01-14 13:05:00,52.99,52.99,52.99,52.99,200.0,25.9716,25.9716,25.9716,25.9716,200.0
2005-01-14 13:10:00,52.98,52.98,52.98,52.98,100.0,25.9667,25.9667,25.9667,25.9667,100.0
2005-01-14 13:15:00,52.98,52.98,52.94,52.94,1700.0,25.9667,25.9667,25.9471,25.9471,1700.0
2005-01-14 13:20:00,52.94,52.94,52.94,52.94,100.0,25.9471,25.9471,25.9471,25.9471,100.0
2005-01-14 13:25:00,52.98,53.0,52.94,52.95,4600.0,25.9667,25.9765,25.9471,25.952,4600.0
2005-01-14 13:30:00,52.95,52.96,52.93,52.93,1400.0,25.952,25.9569,25.9422,25.9422,1400.0
2005-01-14 13:35:00,52.99,52.99,52.96,52.96,800.0,25.9716,25.9716,25.9569,25.9569,800.0
2005-01-14 13:40:00,52.97,52.97,52.89,52.89,1800.0,25.9618,25.9618,25.9226,25.9226,1800.0
2005-01-14 13:45:00,52.93,52.94,52.93,52.94,700.0,25.9422,25.9471,25.9422,25.9471,700.0
2005-01-14 13:50:00,52.94,52.94,52.94,52.94,0.0,25.9471,25.9471,25.9471,25.9471,0.0
2005-01-14 13:55:00,52.93,52.94,52.93,52.94,500.0,25.9422,25.9471,25.9422,25.9471,500.0
2005-01-14 14:00:00,52.95,52.97,52.95,52.97,200.0,25.952,25.9618,25.952,25.9618,200.0
2005-01-14 14:05:00,52.97,53.0,52.97,53.0,4100.0,25.9618,25.9765,25.9618,25.9765,4100.0
2005-01-14 14:10:00,53.0,53.0,52.87,52.87,1000.0,25.9765,25.9765,25.9128,25.9128,1000.0
2005-01-14 14:15:00,52.95,52.96,52.92,52.92,500.0,25.952,25.9569,25.9373,25.9373,500.0
2005-01-14 14:20:00,52.99,52.99,52.96,52.96,2700.0,25.9716,25.9716,25.9569,25.9569,2700.0
2005-01-14 14:25:00,52.97,52.98,52.92,52.93,5400.0,25.9618,25.9667,25.9373,25.9422,5400.0
2005-01-14 14:30:00,52.91,52.94,52.9,52.9,3500.0,25.9324,25.9471,25.9275,25.9275,3500.0
2005-01-14 14:35:00,52.92,52.95,52.92,52.95,2000.0,25.9373,25.952,25.9373,25.952,2000.0
2005-01-14 14:40:00,52.95,52.97,52.95,52.96,6500.0,25.952,25.9618,25.952,25.9569,6500.0
2005-01-14 14:45:00,52.95,52.95,52.9,52.95,3200.0,25.952,25.952,25.9275,25.952,3200.0
2005-01-14 14:50:00,52.95,52.99,52.95,52.99,1000.0,25.952,25.9716,25.952,25.9716,1000.0
2005-01-14 14:55:00,52.99,53.05,52.99,53.0,12100.0,25.9716,26.001,25.9716,25.9765,12100.0
2005-01-14 15:00:00,53.0,53.0,52.86,52.89,5600.0,25.9765,25.9765,25.9079,25.9226,5600.0
2005-01-14 15:05:00,52.93,52.97,52.93,52.97,1300.0,25.9422,25.9618,25.9422,25.9618,1300.0
2005-01-14 15:10:00,52.97,53.04,52.97,53.02,5400.0,25.9618,25.9961,25.9618,25.9863,5400.0
2005-01-14 15:15:00,53.01,53.02,53.0,53.01,13200.0,25.9814,25.9863,25.9765,25.9814,13200.0
2005-01-14 15:20:00,53.02,53.06,53.02,53.05,1400.0,25.9863,26.0059,25.9863,26.001,1400.0
2005-01-14 15:25:00,53.06,53.06,53.01,53.04,2200.0,26.0059,26.0059,25.9814,25.9961,2200.0
2005-01-14 15:30:00,53.04,53.07,53.03,53.07,1100.0,25.9961,26.0108,25.9912,26.0108,1100.0
2005-01-14 15:35:00,53.06,53.15,53.05,53.15,1400.0,26.0059,26.05,26.001,26.05,1400.0
2005-01-14 15:40:00,53.19,53.19,53.13,53.13,2800.0,26.0696,26.0696,26.0402,26.0402,2800.0
2005-01-14 15:45:00,53.13,53.13,53.04,53.05,2900.0,26.0402,26.0402,25.9961,26.001,2900.0
2005-01-14 15:50:00,53.15,53.21,53.15,53.2,3800.0,26.05,26.0794,26.05,26.0745,3800.0
2005-01-14 15:55:00,53.19,53.24,53.18,53.23,6600.0,26.0696,26.0941,26.0647,26.0892,6600.0
2005-01-18 09:40:00,54.3,54.3,54.19,54.22,25300.0,26.6136,26.6136,26.5597,26.5744,25300.0
2005-01-18 09:45:00,54.25,54.39,54.25,54.37,33000.0,26.5891,26.6578,26.5891,26.648,33000.0
2005-01-18 09:50:00,54.34,54.35,54.15,54.15,12300.0,26.6332,26.6382,26.5401,26.5401,12300.0
2005-01-18 09:55:00,54.15,54.16,54.1,54.11,10000.0,26.5401,26.545,26.5156,26.5205,10000.0
2005-01-18 10:00:00,54.11,54.31,54.11,54.26,23500.0,26.5205,26.6185,26.5205,26.594,23500.0
2005-01-18 10:05:00,54.27,54.27,54.22,54.24,7800.0,26.5989,26.5989,26.5744,26.5842,7800.0
2005-01-18 10:10:00,54.29,54.38,54.29,54.36,8100.0,26.6087,26.6529,26.6087,26.6431,8100.0
2005-01-18 10:15:00,54.37,54.37,54.32,54.35,7100.0,26.648,26.648,26.6234,26.6382,7100.0
2005-01-18 10:20:00,54.37,54.56,54.37,54.56,17300.0,26.648,26.7411,26.648,26.7411,17300.0
2005-01-18 10:25:00,54.55,54.65,54.52,54.52,16000.0,26.7362,26.7852,26.7215,26.7215,16000.0
2005-01-18 10:30:00,54.52,54.52,54.48,54.51,8000.0,26.7215,26.7215,26.7019,26.7166,8000.0
2005-01-18 10:35:00,54.5,54.55,54.5,54.54,9100.0,26.7117,26.7362,26.7117,26.7313,9100.0
2005-01-18 10:40:00,54.54,54.56,54.51,54.53,4800.0,26.7313,26.7411,26.7166,26.7264,4800.0
2005-01-18 10:45:00,54.53,54.53,54.46,54.49,4000.0,26.7264,26.7264,26.6921,26.7068,4000.0
2005-01-18 10:50:00,54.47,54.59,54.47,54.57,1200.0,26.697,26.7558,26.697,26.746,1200.0
2005-01-18 10:55:00,54.55,54.55,54.54,54.54,1000.0,26.7362,26.7362,26.7313,26.7313,1000.0
2005-01-18 11:00:00,54.55,54.55,54.38,54.39,7700.0,26.7362,26.7362,26.6529,26.6578,7700.0
2005-01-18 11:05:00,54.39,54.39,54.37,54.37,7000.0,26.6578,26.6578,26.648,26.648,7000.0
2005-01-18 11:10:00,54.38,54.38,54.35,54.35,1800.0,26.6529,26.6529,26.6382,26.6382,1800.0
2005-01-18 11:15:00,54.35,54.36,54.35,54.36,2700.0,26.6382,26.6431,26.6382,26.6431,2700.0
2005-01-18 11:20:00,54.36,54.36,54.31,54.31,2700.0,26.6431,26.6431,26.6185,26.6185,2700.0
2005-01-18 11:25:00,54.3,54.32,54.25,54.26,5800.0,26.6136,26.6234,26.5891,26.594,5800.0
2005-01-18 11:30:00,54.25,54.27,54.24,54.24,3400.0,26.5891,26.5989,26.5842,26.5842,3400.0
2005-01-18 11:35:00,54.22,54.26,54.18,54.25,10200.0,26.5744,26.594,26.5548,26.5891,10200.0
2005-01-18 11:40:00,54.26,54.37,54.25,54.25,3000.0,26.594,26.648,26.5891,26.5891,3000.0
2005-01-18 11:45:00,54.24,54.4,54.24,54.31,3800.0,26.5842,26.6627,26.5842,26.6185,3800.0
2005-01-18 11:50:00,54.31,54.32,54.31,54.31,2800.0,26.6185,26.6234,26.6185,26.6185,2800.0
2005-01-18 11:55:00,54.3,54.31,54.3,54.31,2300.0,26.6136,26.6185,26.6136,26.6185,2300.0
2005-01-18 12:00:00,54.31,54.49,54.29,54.48,7100.0,26.6185,26.7068,26.6087,26.7019,7100.0
2005-01-18 12:05:00,54.48,54.49,54.48,54.49,4400.0,26.7019,26.7068,26.7019,26.7068,4400.0
2005-01-18 12:10:00,54.49,54.57,54.49,54.56,4000.0,26.7068,26.746,26.7068,26.7411,4000.0
2005-01-18 12:15:00,54.57,54.61,54.55,54.55,4400.0,26.746,26.7656,26.7362,26.7362,4400.0
2005-01-18 12:20:00,54.56,54.64,54.54,54.64,2300.0,26.7411,26.7803,26.7313,26.7803,2300.0
2005-01-18 12:25:00,54.64,54.64,54.59,54.63,3100.0,26.7803,26.7803,26.7558,26.7754,3100.0
2005-01-18 12:30:00,54.64,54.68,54.64,54.64,5800.0,26.7803,26.7999,26.7803,26.7803,5800.0
2005-01-18 12:35:00,54.63,54.64,54.63,54.63,1200.0,26.7754,26.7803,26.7754,26.7754,1200.0
2005-01-18 12:40:00,54.63,54.64,54.56,54.56,3200.0,26.7754,26.7803,26.7411,26.7411,3200.0
2005-01-18 12:45:00,54.55,54.6,54.55,54.6,2600.0,26.7362,26.7607,26.7362,26.7607,2600.0
2005-01-18 12:50:00,54.6,54.61,54.59,54.59,2300.0,26.7607,26.7656,26.7558,26.7558,2300.0
2005-01-18 12:55:00,54.59,54.68,54.59,54.63,2100.0,26.7558,26.7999,26.7558,26.7754,2100.0
2005-01-18 13:00:00,54.61,54.62,54.61,54.61,1400.0,26.7656,26.7705,26.7656,26.7656,1400.0
2005-01-18 13:05:00,54.6,54.66,54.6,54.66,1800.0,26.7607,26.7901,26.7607,26.7901,1800.0
2005-01-18 13:10:00,54.66,54.67,54.62,54.65,2900.0,26.7901,26.795,26.7705,26.7852,2900.0
2005-01-18 13:15:00,54.65,54.67,54.65,54.67,4100.0,26.7852,26.795,26.7852,26.795,4100.0
2005-01-18 13:20:00,54.7,54.75,54.7,54.7,4500.0,26.8097,26.8342,26.8097,26.8097,4500.0
2005-01-18 13:25:00,54.71,54.71,54.69,54.69,3100.0,26.8146,26.8146,26.8048,26.8048,3100.0
2005-01-18 13:30:00,54.7,54.72,54.69,54.7,4200.0,26.8097,26.8195,26.8048,26.8097,4200.0
2005-01-18 13:35:00,54.7,54.75,54.7,54.73,2200.0,26.8097,26.8342,26.8097,26.8244,2200.0
2005-01-18 13:40:00,54.71,54.74,54.71,54.74,1300.0,26.8146,26.8293,26.8146,26.8293,1300.0
2005-01-18 13:45:00,54.75,54.8,54.75,54.8,3500.0,26.8342,26.8587,26.8342,26.8587,3500.0
2005-01-18 13:50:00,54.77,54.77,54.76,54.77,1400.0,26.844,26.844,26.8391,26.844,1400.0
2005-01-18 13:55:00,54.77,54.83,54.7,54.71,4700.0,26.844,26.8734,26.8097,26.8146,4700.0
2005-01-18 14:00:00,54.72,54.73,54.64,54.64,3800.0,26.8195,26.8244,26.7803,26.7803,3800.0
2005-01-18 14:05:00,54.64,54.7,54.64,54.65,4300.0,26.7803,26.8097,26.7803,26.7852,4300.0
2005-01-18 14:10:00,54.65,54.7,54.65,54.66,5200.0,26.7852,26.8097,26.7852,26.7901,5200.0
2005-01-18 14:15:00,54.68,54.73,54.67,54.7,3400.0,26.7999,26.8244,26.795,26.8097,3400.0
2005-01-18 14:20:00,54.7,54.7,54.69,54.7,1300.0,26.8097,26.8097,26.8048,26.8097,1300.0
2005-01-18 14:25:00,54.71,54.78,54.7,54.75,2400.0,26.8146,26.8489,26.8097,26.8342,2400.0
2005-01-18 14:30:00,54.76,54.81,54.75,54.78,3900.0,26.8391,26.8636,26.8342,26.8489,3900.0
2005-01-18 14:35:00,54.77,54.77,54.69,54.7,4700.0,26.844,26.844,26.8048,26.8097,4700.0
2005-01-18 14:40:00,54.7,54.7,54.65,54.66,4100.0,26.8097,26.8097,26.7852,26.7901,4100.0
2005-01-18 14:45:00,54.65,54.65,54.62,54.64,6200.0,26.7852,26.7852,26.7705,26.7803,6200.0
2005-01-18 14:50:00,54.65,54.67,54.64,54.64,3400.0,26.7852,26.795,26.7803,26.7803,3400.0
2005-01-18 14:55:00,54.6,54.66,54.6,54.65,3800.0,26.7607,26.7901,26.7607,26.7852,3800.0
2005-01-18 15:00:00,54.65,54.69,54.65,54.69,5300.0,26.7852,26.8048,26.7852,26.8048,5300.0
2005-01-18 15:05:00,54.68,54.69,54.58,54.65,5900.0,26.7999,26.8048,26.7509,26.7852,5900.0
2005-01-18 15:10:00,54.7,54.7,54.66,54.66,3800.0,26.8097,26.8097,26.7901,26.7901,3800.0
2005-01-18 15:15:00,54.66,54.68,54.66,54.66,3900.0,26.7901,26.7999,26.7901,26.7901,3900.0
2005-01-18 15:20:00,54.67,54.83,54.67,54.83,6600.0,26.795,26.8734,26.795,26.8734,6600.0
2005-01-18 15:25:00,54.84,54.98,54.84,54.94,12000.0,26.8783,26.9469,26.8783,26.9273,12000.0
2005-01-18 15:30:00,54.94,54.95,54.87,54.93,5600.0,26.9273,26.9322,26.893,26.9224,5600.0
2005-01-18 15:35:00,54.93,54.94,54.93,54.94,4400.0,26.9224,26.9273,26.9224,26.9273,4400.0
2005-01-18 15:40:00,54.94,54.96,54.93,54.96,4500.0,26.9273,26.9371,26.9224,26.9371,4500.0
2005-01-18 15:45:00,54.96,55.0,54.96,54.99,3700.0,26.9371,26.9567,26.9371,26.9518,3700.0
2005-01-18 15:50:00,55.0,55.0,54.97,54.97,8600.0,26.9567,26.9567,26.942,26.942,8600.0
2005-01-18 15:55:00,54.98,55.06,54.98,54.99,6400.0,26.9469,26.9861,26.9469,26.9518,6400.0
2005-01-19 09:35:00,54.6,54.6,54.6,54.6,8700.0,26.7607,26.7607,26.7607,26.7607,8700.0
2005-01-19 09:40:00,54.6,54.91,54.58,54.91,8200.0,26.7607,26.9126,26.7509,26.9126,8200.0
2005-01-19 09:45:00,54.99,55.19,54.99,55.19,6300.0,26.9518,27.0499,26.9518,27.0499,6300.0
2005-01-19 09:50:00,55.19,55.42,55.08,55.42,9900.0,27.0499,27.1626,26.9959,27.1626,9900.0
2005-01-19 09:55:00,55.42,55.63,55.42,55.56,9700.0,27.1626,27.2655,27.1626,27.2312,9700.0
2005-01-19 10:00:00,55.57,55.64,55.57,55.61,27500.0,27.2361,27.2704,27.2361,27.2557,27500.0
2005-01-19 10:05:00,55.58,55.58,55.41,55.42,2600.0,27.241,27.241,27.1577,27.1626,2600.0
2005-01-19 10:10:00,55.42,55.43,55.35,55.35,54000.0,27.1626,27.1675,27.1283,27.1283,54000.0
2005-01-19 10:15:00,55.3,55.3,55.2,55.2,2300.0,27.1038,27.1038,27.0548,27.0548,2300.0
2005-01-19 10:20:00,55.2,55.28,55.2,55.28,3100.0,27.0548,27.094,27.0548,27.094,3100.0
2005-01-19 10:25:00,55.31,55.35,55.25,55.25,12900.0,27.1087,27.1283,27.0793,27.0793,12900.0
2005-01-19 10:30:00,55.26,55.26,55.18,55.2,5500.0,27.0842,27.0842,27.045,27.0548,5500.0
2005-01-19 10:35:00,55.2,55.3,55.2,55.24,3200.0,27.0548,27.1038,27.0548,27.0744,3200.0
2005-01-19 10:40:00,55.24,55.29,55.24,55.29,26000.0,27.0744,27.0989,27.0744,27.0989,26000.0
2005-01-19 10:45:00,55.31,55.36,55.31,55.36,400.0,27.1087,27.1332,27.1087,27.1332,400.0
2005-01-19 10:50:00,55.39,55.47,55.39,55.43,2600.0,27.1479,27.1871,27.1479,27.1675,2600.0
2005-01-19 10:55:00,55.44,55.44,55.38,55.43,5000.0,27.1724,27.1724,27.143,27.1675,5000.0
2005-01-19 11:00:00,55.39,55.41,55.3,55.41,102000.0,27.1479,27.1577,27.1038,27.1577,102000.0
2005-01-19 11:05:00,55.42,55.55,55.42,55.54,3100.0,27.1626,27.2263,27.1626,27.2214,3100.0
2005-01-19 11:10:00,55.55,55.56,55.43,55.43,8300.0,27.2263,27.2312,27.1675,27.1675,8300.0
2005-01-19 11:15:00,55.44,55.44,55.43,55.43,700.0,27.1724,27.1724,27.1675,27.1675,700.0
2005-01-19 11:20:00,55.44,55.44,55.3,55.32,4500.0,27.1724,27.1724,27.1038,27.1136,4500.0
2005-01-19 11:25:00,55.36,55.44,55.36,55.36,5900.0,27.1332,27.1724,27.1332,27.1332,5900.0
2005-01-19 11:30:00,55.35,55.39,55.35,55.37,5600.0,27.1283,27.1479,27.1283,27.1381,5600.0
2005-01-19 11:35:00,55.37,55.38,55.35,55.38,3900.0,27.1381,27.143,27.1283,27.143,3900.0
2005-01-19 11:40:00,55.42,55.42,55.42,55.42,2100.0,27.1626,27.1626,27.1626,27.1626,2100.0
2005-01-19 11:45:00,55.42,55.44,55.4,55.44,13000.0,27.1626,27.1724,27.1528,27.1724,13000.0
2005-01-19 11:50:00,55.46,55.48,55.45,55.46,12100.0,27.1822,27.192,27.1773,27.1822,12100.0
2005-01-19 11:55:00,55.46,55.46,55.4,55.43,69300.0,27.1822,27.1822,27.1528,27.1675,69300.0
2005-01-19 12:00:00,55.43,55.44,55.42,55.43,1900.0,27.1675,27.1724,27.1626,27.1675,1900.0
2005-01-19 12:05:00,55.4,55.4,55.4,55.4,300.0,27.1528,27.1528,27.1528,27.1528,300.0
2005-01-19 12:10:00,55.39,55.4,55.31,55.35,35200.0,27.1479,27.1528,27.1087,27.1283,35200.0
2005-01-19 12:15:00,55.35,55.41,55.34,55.4,2200.0,27.1283,27.1577,27.1234,27.1528,2200.0
2005-01-19 12:20:00,55.37,55.43,55.37,55.43,2300.0,27.1381,27.1675,27.1381,27.1675,2300.0
2005-01-19 12:25:00,55.43,55.45,55.38,55.39,3100.0,27.1675,27.1773,27.143,27.1479,3100.0
2005-01-19 12:30:00,55.39,55.4,55.38,55.4,4500.0,27.1479,27.1528,27.143,27.1528,4500.0
2005-01-19 12:35:00,55.4,55.41,55.39,55.4,10400.0,27.1528,27.1577,27.1479,27.1528,10400.0
2005-01-19 12:40:00,55.4,55.4,55.32,55.32,10300.0,27.1528,27.1528,27.1136,27.1136,10300.0
2005-01-19 12:45:00,55.3,55.38,55.29,55.38,6500.0,27.1038,27.143,27.0989,27.143,6500.0
2005-01-19 12:50:00,55.37,55.39,55.37,55.37,2800.0,27.1381,27.1479,27.1381,27.1381,2800.0
2005-01-19 12:55:00,55.38,55.4,55.38,55.4,2400.0,27.143,27.1528,27.143,27.1528,2400.0
2005-01-19 13:00:00,55.4,55.4,55.35,55.35,7200.0,27.1528,27.1528,27.1283,27.1283,7200.0
2005-01-19 13:05:00,55.35,55.36,55.35,55.36,1600.0,27.1283,27.1332,27.1283,27.1332,1600.0
2005-01-19 13:10:00,55.37,55.38,55.35,55.38,1200.0,27.1381,27.143,27.1283,27.143,1200.0
2005-01-19 13:15:00,55.39,55.4,55.38,55.4,5700.0,27.1479,27.1528,27.143,27.1528,5700.0
2005-01-19 13:20:00,55.4,55.4,55.35,55.36,7100.0,27.1528,27.1528,27.1283,27.1332,7100.0
2005-01-19 13:25:00,55.36,55.36,55.35,55.35,800.0,27.1332,27.1332,27.1283,27.1283,800.0
2005-01-19 13:30:00,55.36,55.38,55.36,55.37,1500.0,27.1332,27.143,27.1332,27.1381,1500.0
2005-01-19 13:35:00,55.39,55.39,55.31,55.34,3300.0,27.1479,27.1479,27.1087,27.1234,3300.0
2005-01-19 13:40:00,55.35,55.36,55.35,55.36,1300.0,27.1283,27.1332,27.1283,27.1332,1300.0
2005-01-19 13:45:00,55.37,55.39,55.37,55.38,1300.0,27.1381,27.1479,27.1381,27.143,1300.0
2005-01-19 13:50:00,55.38,55.38,55.3,55.3,1300.0,27.143,27.143,27.1038,27.1038,1300.0
2005-01-19 13:55:00,55.29,55.29,55.24,55.24,900.0,27.0989,27.0989,27.0744,27.0744,900.0
2005-01-19 14:00:00,55.25,55.26,55.17,55.18,6500.0,27.0793,27.0842,27.0401,27.045,6500.0
2005-01-19 14:05:00,55.18,55.18,55.04,55.04,6800.0,27.045,27.045,26.9763,26.9763,6800.0
2005-01-19 14:10:00,55.05,55.05,55.02,55.02,2600.0,26.9812,26.9812,26.9665,26.9665,2600.0
2005-01-19 14:15:00,55.03,55.04,55.0,55.04,28000.0,26.9714,26.9763,26.9567,26.9763,28000.0
2005-01-19 14:20:00,55.04,55.04,54.95,54.95,5300.0,26.9763,26.9763,26.9322,26.9322,5300.0
2005-01-19 14:25:00,54.95,54.95,54.88,54.89,2700.0,26.9322,26.9322,26.8979,26.9028,2700.0
2005-01-19 14:30:00,54.88,54.88,54.81,54.81,4800.0,26.8979,26.8979,26.8636,26.8636,4800.0
2005-01-19 14:35:00,54.81,54.82,54.73,54.73,6400.0,26.8636,26.8685,26.8244,26.8244,6400.0
2005-01-19 14:40:00,54.73,54.74,54.65,54.65,14300.0,26.8244,26.8293,26.7852,26.7852,14300.0
2005-01-19 14:45:00,54.66,54.77,54.6,54.6,6800.0,26.7901,26.844,26.7607,26.7607,6800.0
2005-01-19 14:50:00,54.59,54.59,54.44,54.44,5600.0,26.7558,26.7558,26.6823,26.6823,5600.0
2005-01-19 14:55:00,54.4,54.45,54.35,54.44,18100.0,26.6627,26.6872,26.6382,26.6823,18100.0
2005-01-19 15:00:00,54.45,54.46,54.34,54.39,7700.0,26.6872,26.6921,26.6332,26.6578,7700.0
2005-01-19 15:05:00,54.44,54.45,54.25,54.26,8600.0,26.6823,26.6872,26.5891,26.594,8600.0
2005-01-19 15:10:00,54.26,54.37,54.16,54.27,46000.0,26.594,26.648,26.545,26.5989,46000.0
2005-01-19 15:15:00,54.27,54.33,54.17,54.33,10100.0,26.5989,26.6283,26.5499,26.6283,10100.0
2005-01-19 15:20:00,54.39,54.41,54.35,54.4,8000.0,26.6578,26.6676,26.6382,26.6627,8000.0
2005-01-19 15:25:00,54.41,54.41,54.35,54.35,8700.0,26.6676,26.6676,26.6382,26.6382,8700.0
2005-01-19 15:30:00,54.37,54.42,54.26,54.42,11600.0,26.648,26.6725,26.594,26.6725,11600.0
2005-01-19 15:35:00,54.42,54.56,54.4,54.51,10000.0,26.6725,26.7411,26.6627,26.7166,10000.0
2005-01-19 15:40:00,54.51,54.63,54.5,54.63,8900.0,26.7166,26.7754,26.7117,26.7754,8900.0
2005-01-19 15:45:00,54.63,54.63,54.54,54.55,5200.0,26.7754,26.7754,26.7313,26.7362,5200.0
2005-01-19 15:50:00,54.55,54.75,54.55,54.75,7600.0,26.7362,26.8342,26.7362,26.8342,7600.0
2005-01-19 15:55:00,54.72,54.83,54.72,54.75,13000.0,26.8195,26.8734,26.8195,26.8342,13000.0
2005-01-20 09:35:00,54.75,54.75,54.6,54.61,7300.0,26.8342,26.8342,26.7607,26.7656,7300.0
2005-01-20 09:40:00,54.61,54.7,54.61,54.65,4000.0,26.7656,26.8097,26.7656,26.7852,4000.0
2005-01-20 09:45:00,54.58,54.74,54.45,54.46,10600.0,26.7509,26.8293,26.6872,26.6921,10600.0
2005-01-20 09:50:00,54.49,54.55,54.49,54.5,2900.0,26.7068,26.7362,26.7068,26.7117,2900.0
2005-01-20 09:55:00,54.48,54.48,54.27,54.27,3100.0,26.7019,26.7019,26.5989,26.5989,3100.0
2005-01-20 10:00:00,54.26,54.27,54.2,54.21,7600.0,26.594,26.5989,26.5646,26.5695,7600.0
2005-01-20 10:05:00,54.2,54.31,54.2,54.31,5400.0,26.5646,26.6185,26.5646,26.6185,5400.0
2005-01-20 10:10:00,54.31,54.32,54.3,54.31,2900.0,26.6185,26.6234,26.6136,26.6185,2900.0
2005-01-20 10:15:00,54.32,54.32,54.25,54.25,4800.0,26.6234,26.6234,26.5891,26.5891,4800.0
2005-01-20 10:20:00,54.25,54.35,54.25,54.35,1100.0,26.5891,26.6382,26.5891,26.6382,1100.0
2005-01-20 10:25:00,54.31,54.41,54.25,54.25,6900.0,26.6185,26.6676,26.5891,26.5891,6900.0
2005-01-20 10:30:00,54.21,54.43,54.21,54.43,2600.0,26.5695,26.6774,26.5695,26.6774,2600.0
2005-01-20 10:35:00,54.43,54.61,54.42,54.61,5600.0,26.6774,26.7656,26.6725,26.7656,5600.0
2005-01-20 10:40:00,54.62,54.65,54.62,54.65,9900.0,26.7705,26.7852,26.7705,26.7852,9900.0
2005-01-20 10:45:00,54.65,54.68,54.63,54.68,5800.0,26.7852,26.7999,26.7754,26.7999,5800.0
2005-01-20 10:50:00,54.68,54.7,54.6,54.6,16600.0,26.7999,26.8097,26.7607,26.7607,16600.0
2005-01-20 10:55:00,54.67,54.67,54.6,54.67,4500.0,26.795,26.795,26.7607,26.795,4500.0
2005-01-20 11:00:00,54.67,54.75,54.67,54.7,8700.0,26.795,26.8342,26.795,26.8097,8700.0
2005-01-20 11:05:00,54.63,54.7,54.59,54.61,11000.0,26.7754,26.8097,26.7558,26.7656,11000.0
2005-01-20 11:10:00,54.6,54.66,54.6,54.66,900.0,26.7607,26.7901,26.7607,26.7901,900.0
2005-01-20 11:15:00,54.69,54.69,54.68,54.68,2700.0,26.8048,26.8048,26.7999,26.7999,2700.0
2005-01-20 11:20:00,54.68,54.68,54.68,54.68,0.0,26.7999,26.7999,26.7999,26.7999,0.0
2005-01-20 11:25:00,54.64,54.65,54.63,54.65,1600.0,26.7803,26.7852,26.7754,26.7852,1600.0
2005-01-20 11:30:00,54.67,54.68,54.66,54.68,2400.0,26.795,26.7999,26.7901,26.7999,2400.0
2005-01-20 11:35:00,54.68,54.7,54.68,54.69,5100.0,26.7999,26.8097,26.7999,26.8048,5100.0
2005-01-20 11:40:00,54.7,54.7,54.69,54.7,5500.0,26.8097,26.8097,26.8048,26.8097,5500.0
2005-01-20 11:45:00,54.68,54.69,54.68,54.69,1300.0,26.7999,26.8048,26.7999,26.8048,1300.0
2005-01-20 11:50:00,54.69,54.69,54.64,54.64,2300.0,26.8048,26.8048,26.7803,26.7803,2300.0
2005-01-20 11:55:00,54.67,54.69,54.67,54.69,1200.0,26.795,26.8048,26.795,26.8048,1200.0
2005-01-20 12:00:00,54.66,54.67,54.66,54.67,1800.0,26.7901,26.795,26.7901,26.795,1800.0
2005-01-20 12:05:00,54.67,54.7,54.67,54.7,2500.0,26.795,26.8097,26.795,26.8097,2500.0
2005-01-20 12:10:00,54.69,54.69,54.61,54.62,1400.0,26.8048,26.8048,26.7656,26.7705,1400.0
2005-01-20 12:15:00,54.66,54.69,54.66,54.69,1100.0,26.7901,26.8048,26.7901,26.8048,1100.0
2005-01-20 12:20:00,54.7,54.7,54.7,54.7,1300.0,26.8097,26.8097,26.8097,26.8097,1300.0
2005-01-20 12:25:00,54.64,54.81,54.64,54.81,5600.0,26.7803,26.8636,26.7803,26.8636,5600.0
2005-01-20 12:30:00,54.88,55.02,54.88,54.97,4100.0,26.8979,26.9665,26.8979,26.942,4100.0
2005-01-20 12:35:00,54.98,55.02,54.86,54.86,2200.0,26.9469,26.9665,26.8881,26.8881,2200.0
2005-01-20 12:40:00,54.86,54.86,54.8,54.86,2300.0,26.8881,26.8881,26.8587,26.8881,2300.0
2005-01-20 12:45:00,54.9,54.98,54.9,54.98,4300.0,26.9077,26.9469,26.9077,26.9469,4300.0
2005-01-20 12:50:00,54.98,55.02,54.95,55.02,1300.0,26.9469,26.9665,26.9322,26.9665,1300.0
2005-01-20 12:55:00,55.02,55.02,54.96,54.96,3000.0,26.9665,26.9665,26.9371,26.9371,3000.0
2005-01-20 13:00:00,54.97,55.04,54.97,55.04,2100.0,26.942,26.9763,26.942,26.9763,2100.0
2005-01-20 13:05:00,55.08,55.14,55.08,55.13,1700.0,26.9959,27.0253,26.9959,27.0204,1700.0
2005-01-20 13:10:00,55.05,55.05,54.87,54.87,2700.0,26.9812,26.9812,26.893,26.893,2700.0
2005-01-20 13:15:00,54.87,54.88,54.75,54.76,2700.0,26.893,26.8979,26.8342,26.8391,2700.0
2005-01-20 13:20:00,54.76,54.9,54.76,54.89,4000.0,26.8391,26.9077,26.8391,26.9028,4000.0
2005-01-20 13:25:00,54.87,54.95,54.87,54.95,1100.0,26.893,26.9322,26.893,26.9322,1100.0
2005-01-20 13:30:00,54.95,54.95,54.9,54.9,1400.0,26.9322,26.9322,26.9077,26.9077,1400.0
2005-01-20 13:35:00,54.91,54.91,54.85,54.87,2400.0,26.9126,26.9126,26.8832,26.893,2400.0
2005-01-20 13:40:00,54.87,54.87,54.87,54.87,500.0,26.893,26.893,26.893,26.893,500.0
2005-01-20 13:45:00,54.87,54.87,54.87,54.87,600.0,26.893,26.893,26.893,26.893,600.0
2005-01-20 13:50:00,54.88,54.9,54.88,54.9,1800.0,26.8979,26.9077,26.8979,26.9077,1800.0
2005-01-20 13:55:00,54.89,54.89,54.88,54.88,400.0,26.9028,26.9028,26.8979,26.8979,400.0
2005-01-20 14:00:00,54.89,54.89,54.85,54.85,4200.0,26.9028,26.9028,26.8832,26.8832,4200.0
2005-01-20 14:05:00,54.85,54.9,54.85,54.9,3200.0,26.8832,26.9077,26.8832,26.9077,3200.0
2005-01-20 14:10:00,54.89,54.93,54.85,54.93,2300.0,26.9028,26.9224,26.8832,26.9224,2300.0
2005-01-20 14:15:00,54.94,54.97,54.94,54.95,2800.0,26.9273,26.942,26.9273,26.9322,2800.0
2005-01-20 14:20:00,54.93,54.93,54.9,54.9,1100.0,26.9224,26.9224,26.9077,26.9077,1100.0
2005-01-20 14:25:00,54.82,54.82,54.72,54.73,2000.0,26.8685,26.8685,26.8195,26.8244,2000.0
2005-01-20 14:30:00,54.71,54.8,54.71,54.8,3200.0,26.8146,26.8587,26.8146,26.8587,3200.0
2005-01-20 14:35:00,54.83,54.83,54.82,54.82,2500.0,26.8734,26.8734,26.8685,26.8685,2500.0
2005-01-20 14:40:00,54.76,54.8,54.75,54.8,1500.0,26.8391,26.8587,26.8342,26.8587,1500.0
2005-01-20 14:45:00,54.83,54.86,54.7,54.71,4200.0,26.8734,26.8881,26.8097,26.8146,4200.0
2005-01-20 14:50:00,54.71,54.86,54.71,54.85,2300.0,26.8146,26.8881,26.8146,26.8832,2300.0
2005-01-20 14:55:00,54.82,54.83,54.69,54.75,3500.0,26.8685,26.8734,26.8048,26.8342,3500.0
2005-01-20 15:00:00,54.77,54.79,54.75,54.75,3800.0,26.844,26.8538,26.8342,26.8342,3800.0
2005-01-20 15:05:00,54.75,54.76,54.75,54.76,1800.0,26.8342,26.8391,26.8342,26.8391,1800.0
2005-01-20 15:10:00,54.76,54.77,54.74,54.74,4300.0,26.8391,26.844,26.8293,26.8293,4300.0
2005-01-20 15:15:00,54.74,54.75,54.6,54.63,5800.0,26.8293,26.8342,26.7607,26.7754,5800.0
2005-01-20 15:20:00,54.63,54.63,54.52,54.53,2700.0,26.7754,26.7754,26.7215,26.7264,2700.0
2005-01-20 15:25:00,54.59,54.61,54.5,54.51,5900.0,26.7558,26.7656,26.7117,26.7166,5900.0
2005-01-20 15:30:00,54.5,54.5,54.38,54.38,7800.0,26.7117,26.7117,26.6529,26.6529,7800.0
2005-01-20 15:35:00,54.4,54.44,54.4,54.44,1700.0,26.6627,26.6823,26.6627,26.6823,1700.0
2005-01-20 15:40:00,54.44,54.48,54.41,54.45,6100.0,26.6823,26.7019,26.6676,26.6872,6100.0
2005-01-20 15:45:00,54.45,54.45,54.44,54.44,5300.0,26.6872,26.6872,26.6823,26.6823,5300.0
2005-01-20 15:50:00,54.44,54.46,54.44,54.45,3500.0,26.6823,26.6921,26.6823,26.6872,3500.0
2005-01-20 15:55:00,54.46,54.55,54.44,54.55,9200.0,26.6921,26.7362,26.6823,26.7362,9200.0
2005-01-21 09:35:00,54.55,54.55,54.5,54.5,3500.0,26.7362,26.7362,26.7117,26.7117,3500.0
2005-01-21 09:40:00,54.51,54.54,54.49,54.49,800.0,26.7166,26.7313,26.7068,26.7068,800.0
2005-01-21 09:45:00,54.45,54.46,54.36,54.37,3700.0,26.6872,26.6921,26.6431,26.648,3700.0
2005-01-21 09:50:00,54.37,54.39,54.33,54.33,4400.0,26.648,26.6578,26.6283,26.6283,4400.0
2005-01-21 09:55:00,54.28,54.29,54.28,54.28,2200.0,26.6038,26.6087,26.6038,26.6038,2200.0
2005-01-21 10:00:00,54.31,54.35,54.31,54.33,3500.0,26.6185,26.6382,26.6185,26.6283,3500.0
2005-01-21 10:05:00,54.31,54.36,54.31,54.34,7200.0,26.6185,26.6431,26.6185,26.6332,7200.0
2005-01-21 10:10:00,54.35,54.35,54.25,54.26,8600.0,26.6382,26.6382,26.5891,26.594,8600.0
2005-01-21 10:15:00,54.25,54.4,54.23,54.4,4800.0,26.5891,26.6627,26.5793,26.6627,4800.0
2005-01-21 10:20:00,54.45,54.53,54.45,54.5,3500.0,26.6872,26.7264,26.6872,26.7117,3500.0
2005-01-21 10:25:00,54.5,54.6,54.48,54.6,4500.0,26.7117,26.7607,26.7019,26.7607,4500.0
2005-01-21 10:30:00,54.6,54.62,54.51,54.61,14900.0,26.7607,26.7705,26.7166,26.7656,14900.0
2005-01-21 10:35:00,54.59,54.6,54.46,54.54,2700.0,26.7558,26.7607,26.6921,26.7313,2700.0
2005-01-21 10:40:00,54.52,54.62,54.52,54.6,2700.0,26.7215,26.7705,26.7215,26.7607,2700.0
2005-01-21 10:45:00,54.55,54.59,54.55,54.58,600.0,26.7362,26.7558,26.7362,26.7509,600.0
2005-01-21 10:50:00,54.56,54.6,54.56,54.59,1500.0,26.7411,26.7607,26.7411,26.7558,1500.0
2005-01-21 10:55:00,54.59,54.59,54.56,54.57,1800.0,26.7558,26.7558,26.7411,26.746,1800.0
2005-01-21 11:00:00,54.57,54.61,54.57,54.61,5100.0,26.746,26.7656,26.746,26.7656,5100.0
2005-01-21 11:05:00,54.6,54.65,54.6,54.65,3700.0,26.7607,26.7852,26.7607,26.7852,3700.0
2005-01-21 11:10:00,54.65,54.66,54.6,54.6,55600.0,26.7852,26.7901,26.7607,26.7607,55600.0
2005-01-21 11:15:00,54.61,54.61,54.6,54.61,9200.0,26.7656,26.7656,26.7607,26.7656,9200.0
2005-01-21 11:20:00,54.61,54.68,54.61,54.68,11200.0,26.7656,26.7999,26.7656,26.7999,11200.0
2005-01-21 11:25:00,54.65,54.66,54.62,54.65,6000.0,26.7852,26.7901,26.7705,26.7852,6000.0
2005-01-21 11:30:00,54.65,54.65,54.61,54.62,3800.0,26.7852,26.7852,26.7656,26.7705,3800.0
2005-01-21 11:35:00,54.63,54.63,54.61,54.61,4000.0,26.7754,26.7754,26.7656,26.7656,4000.0
2005-01-21 11:40:00,54.61,54.62,54.61,54.62,1000.0,26.7656,26.7705,26.7656,26.7705,1000.0
2005-01-21 11:45:00,54.62,54.62,54.61,54.61,1200.0,26.7705,26.7705,26.7656,26.7656,1200.0
2005-01-21 11:50:00,54.61,54.66,54.61,54.66,1200.0,26.7656,26.7901,26.7656,26.7901,1200.0
2005-01-21 11:55:00,54.66,54.66,54.62,54.62,400.0,26.7901,26.7901,26.7705,26.7705,400.0
2005-01-21 12:00:00,54.61,54.68,54.61,54.63,700.0,26.7656,26.7999,26.7656,26.7754,700.0
2005-01-21 12:05:00,54.64,54.65,54.62,54.62,600.0,26.7803,26.7852,26.7705,26.7705,600.0
2005-01-21 12:10:00,54.63,54.67,54.63,54.67,600.0,26.7754,26.795,26.7754,26.795,600.0
2005-01-21 12:15:00,54.67,54.7,54.67,54.7,900.0,26.795,26.8097,26.795,26.8097,900.0
2005-01-21 12:20:00,54.7,54.7,54.7,54.7,500.0,26.8097,26.8097,26.8097,26.8097,500.0
2005-01-21 12:25:00,54.71,54.71,54.71,54.71,200.0,26.8146,26.8146,26.8146,26.8146,200.0
2005-01-21 12:30:00,54.71,54.82,54.71,54.82,3200.0,26.8146,26.8685,26.8146,26.8685,3200.0
2005-01-21 12:35:00,54.82,54.82,54.82,54.82,500.0,26.8685,26.8685,26.8685,26.8685,500.0
2005-01-21 12:40:00,54.85,54.88,54.84,54.88,1400.0,26.8832,26.8979,26.8783,26.8979,1400.0
2005-01-21 12:45:00,54.88,54.89,54.88,54.89,1200.0,26.8979,26.9028,26.8979,26.9028,1200.0
2005-01-21 12:50:00,54.89,54.91,54.81,54.9,2200.0,26.9028,26.9126,26.8636,26.9077,2200.0
2005-01-21 12:55:00,54.9,54.94,54.9,54.94,700.0,26.9077,26.9273,26.9077,26.9273,700.0
2005-01-21 13:00:00,54.89,54.9,54.89,54.9,600.0,26.9028,26.9077,26.9028,26.9077,600.0
2005-01-21 13:05:00,54.87,54.87,54.87,54.87,100.0,26.893,26.893,26.893,26.893,100.0
2005-01-21 13:10:00,54.87,54.87,54.87,54.87,0.0,26.893,26.893,26.893,26.893,0.0
2005-01-21 13:15:00,54.85,54.86,54.85,54.86,800.0,26.8832,26.8881,26.8832,26.8881,800.0
2005-01-21 13:20:00,54.81,54.82,54.81,54.82,300.0,26.8636,26.8685,26.8636,26.8685,300.0
2005-01-21 13:25:00,54.82,54.82,54.82,54.82,0.0,26.8685,26.8685,26.8685,26.8685,0.0
2005-01-21 13:30:00,54.77,54.77,54.77,54.77,1400.0,26.844,26.844,26.844,26.844,1400.0
2005-01-21 13:35:00,54.76,54.76,54.65,54.65,3100.0,26.8391,26.8391,26.7852,26.7852,3100.0
2005-01-21 13:40:00,54.65,54.65,54.61,54.62,4600.0,26.7852,26.7852,26.7656,26.7705,4600.0
2005-01-21 13:45:00,54.62,54.73,54.61,54.73,5400.0,26.7705,26.8244,26.7656,26.8244,5400.0
2005-01-21 13:50:00,54.66,54.66,54.65,54.66,5700.0,26.7901,26.7901,26.7852,26.7901,5700.0
2005-01-21 13:55:00,54.66,54.69,54.65,54.69,1900.0,26.7901,26.8048,26.7852,26.8048,1900.0
2005-01-21 14:00:00,54.68,54.68,54.68,54.68,900.0,26.7999,26.7999,26.7999,26.7999,900.0
2005-01-21 14:05:00,54.68,54.68,54.67,54.68,1600.0,26.7999,26.7999,26.795,26.7999,1600.0
2005-01-21 14:10:00,54.65,54.65,54.61,54.61,2100.0,26.7852,26.7852,26.7656,26.7656,2100.0
2005-01-21 14:15:00,54.61,54.62,54.61,54.61,3600.0,26.7656,26.7705,26.7656,26.7656,3600.0
2005-01-21 14:20:00,54.61,54.62,54.61,54.62,2900.0,26.7656,26.7705,26.7656,26.7705,2900.0
2005-01-21 14:25:00,54.62,54.66,54.62,54.66,2300.0,26.7705,26.7901,26.7705,26.7901,2300.0
2005-01-21 14:30:00,54.63,54.66,54.62,54.62,2300.0,26.7754,26.7901,26.7705,26.7705,2300.0
2005-01-21 14:35:00,54.62,54.62,54.61,54.61,1700.0,26.7705,26.7705,26.7656,26.7656,1700.0
2005-01-21 14:40:00,54.61,54.61,54.6,54.61,4000.0,26.7656,26.7656,26.7607,26.7656,4000.0
2005-01-21 14:45:00,54.61,54.61,54.6,54.6,1700.0,26.7656,26.7656,26.7607,26.7607,1700.0
2005-01-21 14:50:00,54.6,54.6,54.55,54.56,2300.0,26.7607,26.7607,26.7362,26.7411,2300.0
2005-01-21 14:55:00,54.55,54.56,54.55,54.56,3500.0,26.7362,26.7411,26.7362,26.7411,3500.0
2005-01-21 15:00:00,54.56,54.57,54.55,54.56,4500.0,26.7411,26.746,26.7362,26.7411,4500.0
2005-01-21 15:05:00,54.55,54.55,54.5,54.5,3100.0,26.7362,26.7362,26.7117,26.7117,3100.0
2005-01-21 15:10:00,54.5,54.5,54.41,54.41,3900.0,26.7117,26.7117,26.6676,26.6676,3900.0
2005-01-21 15:15:00,54.41,54.41,54.3,54.3,7800.0,26.6676,26.6676,26.6136,26.6136,7800.0
2005-01-21 15:20:00,54.3,54.41,54.3,54.41,9200.0,26.6136,26.6676,26.6136,26.6676,9200.0
2005-01-21 15:25:00,54.42,54.43,54.37,54.39,3500.0,26.6725,26.6774,26.648,26.6578,3500.0
2005-01-21 15:30:00,54.39,54.43,54.39,54.43,6500.0,26.6578,26.6774,26.6578,26.6774,6500.0
2005-01-21 15:35:00,54.44,54.45,54.43,54.44,4100.0,26.6823,26.6872,26.6774,26.6823,4100.0
2005-01-21 15:40:00,54.44,54.45,54.44,54.45,8700.0,26.6823,26.6872,26.6823,26.6872,8700.0
2005-01-21 15:45:00,54.45,54.45,54.45,54.45,200.0,26.6872,26.6872,26.6872,26.6872,200.0
2005-01-21 15:50:00,54.45,54.49,54.45,54.49,1700.0,26.6872,26.7068,26.6872,26.7068,1700.0
2005-01-21 15:55:00,54.49,54.49,54.48,54.49,6300.0,26.7068,26.7068,26.7019,26.7068,6300.0
2005-01-24 09:35:00,54.5,54.6,54.5,54.6,3500.0,26.7117,26.7607,26.7117,26.7607,3500.0
2005-01-24 09:40:00,54.6,54.6,54.55,54.55,1800.0,26.7607,26.7607,26.7362,26.7362,1800.0
2005-01-24 09:45:00,54.55,54.78,54.55,54.77,2200.0,26.7362,26.8489,26.7362,26.844,2200.0
2005-01-24 09:50:00,54.78,54.79,54.52,54.53,6500.0,26.8489,26.8538,26.7215,26.7264,6500.0
2005-01-24 09:55:00,54.5,54.56,54.45,54.45,4200.0,26.7117,26.7411,26.6872,26.6872,4200.0
2005-01-24 10:00:00,54.45,54.45,54.31,54.31,11900.0,26.6872,26.6872,26.6185,26.6185,11900.0
2005-01-24 10:05:00,54.31,54.41,54.31,54.39,4500.0,26.6185,26.6676,26.6185,26.6578,4500.0
2005-01-24 10:10:00,54.39,54.45,54.3,54.45,7200.0,26.6578,26.6872,26.6136,26.6872,7200.0
2005-01-24 10:15:00,54.5,54.59,54.42,54.59,8900.0,26.7117,26.7558,26.6725,26.7558,8900.0
2005-01-24 10:20:00,54.59,54.59,54.41,54.41,3200.0,26.7558,26.7558,26.6676,26.6676,3200.0
2005-01-24 10:25:00,54.38,54.42,54.38,54.42,500.0,26.6529,26.6725,26.6529,26.6725,500.0
2005-01-24 10:30:00,54.4,54.72,54.4,54.6,4800.0,26.6627,26.8195,26.6627,26.7607,4800.0
2005-01-24 10:35:00,54.55,54.56,54.43,54.44,4000.0,26.7362,26.7411,26.6774,26.6823,4000.0
2005-01-24 10:40:00,54.44,54.52,54.4,54.52,2300.0,26.6823,26.7215,26.6627,26.7215,2300.0
2005-01-24 10:45:00,54.51,54.51,54.4,54.4,1700.0,26.7166,26.7166,26.6627,26.6627,1700.0
2005-01-24 10:50:00,54.41,54.41,54.39,54.39,9400.0,26.6676,26.6676,26.6578,26.6578,9400.0
2005-01-24 10:55:00,54.37,54.37,54.31,54.32,1300.0,26.648,26.648,26.6185,26.6234,1300.0
2005-01-24 11:00:00,54.39,54.39,54.37,54.37,3200.0,26.6578,26.6578,26.648,26.648,3200.0
2005-01-24 11:05:00,54.33,54.36,54.33,54.36,400.0,26.6283,26.6431,26.6283,26.6431,400.0
2005-01-24 11:10:00,54.36,54.43,54.35,54.42,2200.0,26.6431,26.6774,26.6382,26.6725,2200.0
2005-01-24 11:15:00,54.4,54.52,54.35,54.52,1400.0,26.6627,26.7215,26.6382,26.7215,1400.0
2005-01-24 11:20:00,54.47,54.47,54.47,54.47,100.0,26.697,26.697,26.697,26.697,100.0
2005-01-24 11:25:00,54.5,54.5,54.35,54.35,1500.0,26.7117,26.7117,26.6382,26.6382,1500.0
2005-01-24 11:30:00,54.34,54.47,54.33,54.46,4200.0,26.6332,26.697,26.6283,26.6921,4200.0
2005-01-24 11:35:00,54.45,54.45,54.4,54.4,3000.0,26.6872,26.6872,26.6627,26.6627,3000.0
2005-01-24 11:40:00,54.4,54.49,54.39,54.48,53000.0,26.6627,26.7068,26.6578,26.7019,53000.0
2005-01-24 11:45:00,54.47,54.56,54.47,54.56,2500.0,26.697,26.7411,26.697,26.7411,2500.0
2005-01-24 11:50:00,54.6,54.6,54.51,54.51,900.0,26.7607,26.7607,26.7166,26.7166,900.0
2005-01-24 11:55:00,54.47,54.47,54.4,54.43,4700.0,26.697,26.697,26.6627,26.6774,4700.0
2005-01-24 12:00:00,54.47,54.47,54.45,54.47,2100.0,26.697,26.697,26.6872,26.697,2100.0
2005-01-24 12:05:00,54.45,54.45,54.4,54.4,1600.0,26.6872,26.6872,26.6627,26.6627,1600.0
2005-01-24 12:10:00,54.41,54.41,54.4,54.4,600.0,26.6676,26.6676,26.6627,26.6627,600.0
2005-01-24 12:15:00,54.41,54.42,54.41,54.42,400.0,26.6676,26.6725,26.6676,26.6725,400.0
2005-01-24 12:20:00,54.41,54.44,54.41,54.41,1100.0,26.6676,26.6823,26.6676,26.6676,1100.0
2005-01-24 12:25:00,54.42,54.42,54.4,54.4,600.0,26.6725,26.6725,26.6627,26.6627,600.0
2005-01-24 12:30:00,54.41,54.41,54.4,54.41,8000.0,26.6676,26.6676,26.6627,26.6676,8000.0
2005-01-24 12:35:00,54.42,54.42,54.4,54.4,2900.0,26.6725,26.6725,26.6627,26.6627,2900.0
2005-01-24 12:40:00,54.4,54.4,54.36,54.36,2400.0,26.6627,26.6627,26.6431,26.6431,2400.0
2005-01-24 12:45:00,54.38,54.39,54.38,54.39,1200.0,26.6529,26.6578,26.6529,26.6578,1200.0
2005-01-24 12:50:00,54.4,54.42,54.4,54.42,1300.0,26.6627,26.6725,26.6627,26.6725,1300.0
2005-01-24 12:55:00,54.42,54.45,54.42,54.44,1500.0,26.6725,26.6872,26.6725,26.6823,1500.0
2005-01-24 13:00:00,54.44,54.56,54.44,54.52,4900.0,26.6823,26.7411,26.6823,26.7215,4900.0
2005-01-24 13:05:00,54.52,54.52,54.5,54.5,300.0,26.7215,26.7215,26.7117,26.7117,300.0
2005-01-24 13:10:00,54.47,54.47,54.47,54.47,200.0,26.697,26.697,26.697,26.697,200.0
2005-01-24 13:15:00,54.48,54.48,54.46,54.46,400.0,26.7019,26.7019,26.6921,26.6921,400.0
2005-01-24 13:20:00,54.44,54.44,54.44,54.44,100.0,26.6823,26.6823,26.6823,26.6823,100.0
2005-01-24 13:25:00,54.4,54.4,54.4,54.4,1200.0,26.6627,26.6627,26.6627,26.6627,1200.0
2005-01-24 13:30:00,54.4,54.55,54.4,54.51,3600.0,26.6627,26.7362,26.6627,26.7166,3600.0
2005-01-24 13:35:00,54.49,54.5,54.41,54.45,3300.0,26.7068,26.7117,26.6676,26.6872,3300.0
2005-01-24 13:40:00,54.46,54.46,54.43,54.43,700.0,26.6921,26.6921,26.6774,26.6774,700.0
2005-01-24 13:45:00,54.43,54.44,54.4,54.4,1400.0,26.6774,26.6823,26.6627,26.6627,1400.0
2005-01-24 13:50:00,54.4,54.43,54.4,54.43,27900.0,26.6627,26.6774,26.6627,26.6774,27900.0
2005-01-24 13:55:00,54.44,54.44,54.41,54.43,28200.0,26.6823,26.6823,26.6676,26.6774,28200.0
2005-01-24 14:00:00,54.43,54.45,54.4,54.44,7200.0,26.6774,26.6872,26.6627,26.6823,7200.0
2005-01-24 14:05:00,54.45,54.45,54.43,54.43,500.0,26.6872,26.6872,26.6774,26.6774,500.0
2005-01-24 14:10:00,54.43,54.43,54.43,54.43,400.0,26.6774,26.6774,26.6774,26.6774,400.0
2005-01-24 14:15:00,54.43,54.44,54.41,54.42,1300.0,26.6774,26.6823,26.6676,26.6725,1300.0
2005-01-24 14:20:00,54.43,54.43,54.4,54.4,3200.0,26.6774,26.6774,26.6627,26.6627,3200.0
2005-01-24 14:25:00,54.4,54.4,54.4,54.4,700.0,26.6627,26.6627,26.6627,26.6627,700.0
2005-01-24 14:30:00,54.4,54.4,54.35,54.36,2700.0,26.6627,26.6627,26.6382,26.6431,2700.0
2005-01-24 14:35:00,54.35,54.35,54.33,54.34,500.0,26.6382,26.6382,26.6283,26.6332,500.0
2005-01-24 14:40:00,54.34,54.34,54.34,54.34,400.0,26.6332,26.6332,26.6332,26.6332,400.0
2005-01-24 14:45:00,54.34,54.38,54.34,54.38,1100.0,26.6332,26.6529,26.6332,26.6529,1100.0
2005-01-24 14:50:00,54.38,54.38,54.3,54.3,5600.0,26.6529,26.6529,26.6136,26.6136,5600.0
2005-01-24 14:55:00,54.3,54.31,54.3,54.31,2300.0,26.6136,26.6185,26.6136,26.6185,2300.0
2005-01-24 15:00:00,54.31,54.35,54.31,54.34,6000.0,26.6185,26.6382,26.6185,26.6332,6000.0
2005-01-24 15:05:00,54.34,54.36,54.34,54.35,8900.0,26.6332,26.6431,26.6332,26.6382,8900.0
2005-01-24 15:10:00,54.36,54.39,54.35,54.38,5800.0,26.6431,26.6578,26.6382,26.6529,5800.0
2005-01-24 15:15:00,54.39,54.42,54.39,54.4,8600.0,26.6578,26.6725,26.6578,26.6627,8600.0
2005-01-24 15:20:00,54.41,54.41,54.35,54.41,9400.0,26.6676,26.6676,26.6382,26.6676,9400.0
2005-01-24 15:25:00,54.42,54.42,54.42,54.42,300.0,26.6725,26.6725,26.6725,26.6725,300.0
2005-01-24 15:30:00,54.41,54.47,54.4,54.4,5400.0,26.6676,26.697,26.6627,26.6627,5400.0
2005-01-24 15:35:00,54.41,54.41,54.32,54.32,1700.0,26.6676,26.6676,26.6234,26.6234,1700.0
2005-01-24 15:40:00,54.3,54.31,54.24,54.24,1100.0,26.6136,26.6185,26.5842,26.5842,1100.0
2005-01-24 15:45:00,54.21,54.23,54.16,54.23,10100.0,26.5695,26.5793,26.545,26.5793,10100.0
2005-01-24 15:50:00,54.23,54.23,54.21,54.23,2200.0,26.5793,26.5793,26.5695,26.5793,2200.0
2005-01-24 15:55:00,54.22,54.24,54.22,54.24,3600.0,26.5744,26.5842,26.5744,26.5842,3600.0
2005-01-25 09:35:00,54.25,54.54,54.25,54.54,5100.0,26.5891,26.7313,26.5891,26.7313,5100.0
2005-01-25 09:40:00,54.55,54.6,54.4,54.4,6600.0,26.7362,26.7607,26.6627,26.6627,6600.0
2005-01-25 09:45:00,54.39,54.4,54.3,54.3,3300.0,26.6578,26.6627,26.6136,26.6136,3300.0
2005-01-25 09:50:00,54.25,54.25,54.15,54.15,1800.0,26.5891,26.5891,26.5401,26.5401,1800.0
2005-01-25 09:55:00,54.15,54.16,54.0,54.01,19800.0,26.5401,26.545,26.4666,26.4715,19800.0
2005-01-25 10:00:00,54.03,54.15,53.98,54.0,4700.0,26.4813,26.5401,26.4568,26.4666,4700.0
2005-01-25 10:05:00,53.96,54.0,53.91,53.94,4200.0,26.447,26.4666,26.4225,26.4372,4200.0
2005-01-25 10:10:00,53.93,53.99,53.93,53.98,3200.0,26.4323,26.4617,26.4323,26.4568,3200.0
2005-01-25 10:15:00,53.97,53.97,53.9,53.91,2800.0,26.4519,26.4519,26.4176,26.4225,2800.0
2005-01-25 10:20:00,53.94,53.95,53.93,53.94,2600.0,26.4372,26.4421,26.4323,26.4372,2600.0
2005-01-25 10:25:00,53.95,54.1,53.95,54.1,2100.0,26.4421,26.5156,26.4421,26.5156,2100.0
2005-01-25 10:30:00,54.1,54.12,54.1,54.12,2300.0,26.5156,26.5254,26.5156,26.5254,2300.0
2005-01-25 10:35:00,54.11,54.18,54.11,54.14,5600.0,26.5205,26.5548,26.5205,26.5352,5600.0
2005-01-25 10:40:00,54.1,54.14,54.1,54.11,3700.0,26.5156,26.5352,26.5156,26.5205,3700.0
2005-01-25 10:45:00,54.11,54.11,54.04,54.04,5600.0,26.5205,26.5205,26.4862,26.4862,5600.0
2005-01-25 10:50:00,54.02,54.03,54.01,54.01,7600.0,26.4764,26.4813,26.4715,26.4715,7600.0
2005-01-25 10:55:00,54.01,54.09,54.01,54.09,3900.0,26.4715,26.5107,26.4715,26.5107,3900.0
2005-01-25 11:00:00,54.08,54.08,54.08,54.08,900.0,26.5058,26.5058,26.5058,26.5058,900.0
2005-01-25 11:05:00,54.07,54.07,54.02,54.04,2600.0,26.5009,26.5009,26.4764,26.4862,2600.0
2005-01-25 11:10:00,54.05,54.05,53.94,54.0,1800.0,26.4911,26.4911,26.4372,26.4666,1800.0
2005-01-25 11:15:00,53.98,53.98,53.92,53.92,1100.0,26.4568,26.4568,26.4274,26.4274,1100.0
2005-01-25 11:20:00,53.92,53.93,53.81,53.81,1500.0,26.4274,26.4323,26.3735,26.3735,1500.0
2005-01-25 11:25:00,53.81,53.81,53.73,53.75,2600.0,26.3735,26.3735,26.3343,26.3441,2600.0
2005-01-25 11:30:00,53.75,53.75,53.74,53.74,1600.0,26.3441,26.3441,26.3392,26.3392,1600.0
2005-01-25 11:35:00,53.73,53.74,53.67,53.67,12300.0,26.3343,26.3392,26.3049,26.3049,12300.0
2005-01-25 11:40:00,53.67,53.67,53.65,53.66,2100.0,26.3049,26.3049,26.2951,26.3,2100.0
2005-01-25 11:45:00,53.65,53.66,53.65,53.66,4800.0,26.2951,26.3,26.2951,26.3,4800.0
2005-01-25 11:50:00,53.65,53.7,53.65,53.7,3900.0,26.2951,26.3196,26.2951,26.3196,3900.0
2005-01-25 11:55:00,53.72,53.72,53.67,53.68,2300.0,26.3294,26.3294,26.3049,26.3098,2300.0
2005-01-25 12:00:00,53.68,53.68,53.65,53.67,3900.0,26.3098,26.3098,26.2951,26.3049,3900.0
2005-01-25 12:05:00,53.67,53.7,53.65,53.68,10400.0,26.3049,26.3196,26.2951,26.3098,10400.0
2005-01-25 12:10:00,53.65,53.73,53.65,53.73,1700.0,26.2951,26.3343,26.2951,26.3343,1700.0
2005-01-25 12:15:00,53.75,53.83,53.75,53.82,2200.0,26.3441,26.3833,26.3441,26.3784,2200.0
2005-01-25 12:20:00,53.85,53.85,53.8,53.8,700.0,26.3931,26.3931,26.3686,26.3686,700.0
2005-01-25 12:25:00,53.78,53.78,53.76,53.76,1200.0,26.3588,26.3588,26.349,26.349,1200.0
2005-01-25 12:30:00,53.76,53.77,53.76,53.76,500.0,26.349,26.3539,26.349,26.349,500.0
2005-01-25 12:35:00,53.77,53.77,53.74,53.74,1400.0,26.3539,26.3539,26.3392,26.3392,1400.0
2005-01-25 12:40:00,53.74,53.76,53.74,53.76,4900.0,26.3392,26.349,26.3392,26.349,4900.0
2005-01-25 12:45:00,53.76,53.76,53.75,53.76,1200.0,26.349,26.349,26.3441,26.349,1200.0
2005-01-25 12:50:00,53.77,53.79,53.77,53.77,2100.0,26.3539,26.3637,26.3539,26.3539,2100.0
2005-01-25 12:55:00,53.76,53.77,53.75,53.75,5000.0,26.349,26.3539,26.3441,26.3441,5000.0
2005-01-25 13:00:00,53.75,53.76,53.75,53.76,4600.0,26.3441,26.349,26.3441,26.349,4600.0
2005-01-25 13:05:00,53.78,53.78,53.75,53.77,1800.0,26.3588,26.3588,26.3441,26.3539,1800.0
2005-01-25 13:10:00,53.76,53.76,53.75,53.75,1600.0,26.349,26.349,26.3441,26.3441,1600.0
2005-01-25 13:15:00,53.76,53.83,53.75,53.83,18200.0,26.349,26.3833,26.3441,26.3833,18200.0
2005-01-25 13:20:00,53.83,53.84,53.8,53.82,1900.0,26.3833,26.3882,26.3686,26.3784,1900.0
2005-01-25 13:25:00,53.8,53.8,53.8,53.8,700.0,26.3686,26.3686,26.3686,26.3686,700.0
2005-01-25 13:30:00,53.76,53.76,53.7,53.7,4800.0,26.349,26.349,26.3196,26.3196,4800.0
2005-01-25 13:35:00,53.66,53.66,53.53,53.53,1800.0,26.3,26.3,26.2363,26.2363,1800.0
2005-01-25 13:40:00,53.48,53.49,53.46,53.46,4400.0,26.2117,26.2166,26.2019,26.2019,4400.0
2005-01-25 13:45:00,53.46,53.47,53.45,53.45,8900.0,26.2019,26.2068,26.197,26.197,8900.0
2005-01-25 13:50:00,53.45,53.46,53.42,53.43,10700.0,26.197,26.2019,26.1823,26.1872,10700.0
2005-01-25 13:55:00,53.44,53.49,53.43,53.46,7700.0,26.1921,26.2166,26.1872,26.2019,7700.0
2005-01-25 14:00:00,53.45,53.45,53.43,53.43,3500.0,26.197,26.197,26.1872,26.1872,3500.0
2005-01-25 14:05:00,53.43,53.45,53.41,53.45,9400.0,26.1872,26.197,26.1774,26.197,9400.0
2005-01-25 14:10:00,53.47,53.55,53.47,53.5,5600.0,26.2068,26.2461,26.2068,26.2215,5600.0
2005-01-25 14:15:00,53.5,53.5,53.45,53.45,11400.0,26.2215,26.2215,26.197,26.197,11400.0
2005-01-25 14:20:00,53.44,53.44,53.3,53.3,5300.0,26.1921,26.1921,26.1235,26.1235,5300.0
2005-01-25 14:25:00,53.31,53.38,53.31,53.31,6400.0,26.1284,26.1627,26.1284,26.1284,6400.0
2005-01-25 14:30:00,53.31,53.31,53.29,53.3,8200.0,26.1284,26.1284,26.1186,26.1235,8200.0
2005-01-25 14:35:00,53.29,53.29,53.17,53.17,5700.0,26.1186,26.1186,26.0598,26.0598,5700.0
2005-01-25 14:40:00,53.1,53.1,53.01,53.06,5600.0,26.0255,26.0255,25.9814,26.0059,5600.0
2005-01-25 14:45:00,53.01,53.38,53.0,53.38,6800.0,25.9814,26.1627,25.9765,26.1627,6800.0
2005-01-25 14:50:00,53.39,53.39,53.19,53.21,8400.0,26.1676,26.1676,26.0696,26.0794,8400.0
2005-01-25 14:55:00,53.18,53.19,53.13,53.16,3400.0,26.0647,26.0696,26.0402,26.0549,3400.0
2005-01-25 15:00:00,53.16,53.17,53.14,53.14,2700.0,26.0549,26.0598,26.0451,26.0451,2700.0
2005-01-25 15:05:00,53.14,53.43,53.14,53.36,8300.0,26.0451,26.1872,26.0451,26.1529,8300.0
2005-01-25 15:10:00,53.32,53.33,53.27,53.27,8200.0,26.1333,26.1382,26.1088,26.1088,8200.0
2005-01-25 15:15:00,53.28,53.39,53.26,53.3,7100.0,26.1137,26.1676,26.1039,26.1235,7100.0
2005-01-25 15:20:00,53.28,53.29,53.21,53.21,14100.0,26.1137,26.1186,26.0794,26.0794,14100.0
2005-01-25 15:25:00,53.21,53.22,53.19,53.2,8800.0,26.0794,26.0843,26.0696,26.0745,8800.0
2005-01-25 15:30:00,53.2,53.26,53.2,53.22,4100.0,26.0745,26.1039,26.0745,26.0843,4100.0
2005-01-25 15:35:00,53.23,53.23,53.19,53.2,15900.0,26.0892,26.0892,26.0696,26.0745,15900.0
2005-01-25 15:40:00,53.2,53.2,53.19,53.19,7800.0,26.0745,26.0745,26.0696,26.0696,7800.0
2005-01-25 15:45:00,53.2,53.25,53.19,53.19,7100.0,26.0745,26.099,26.0696,26.0696,7100.0
2005-01-25 15:50:00,53.19,53.23,53.19,53.19,7100.0,26.0696,26.0892,26.0696,26.0696,7100.0
2005-01-25 15:55:00,53.18,53.19,53.16,53.17,6600.0,26.0647,26.0696,26.0549,26.0598,6600.0
2005-01-26 09:30:00,53.16,53.16,53.1,53.11,5400.0,26.0549,26.0549,26.0255,26.0304,5400.0
2005-01-26 09:35:00,53.11,53.3,53.11,53.3,4300.0,26.0304,26.1235,26.0304,26.1235,4300.0
2005-01-26 09:40:00,53.35,53.39,53.17,53.18,12600.0,26.148,26.1676,26.0598,26.0647,12600.0
2005-01-26 09:45:00,53.29,53.39,53.25,53.38,8100.0,26.1186,26.1676,26.099,26.1627,8100.0
2005-01-26 09:50:00,53.39,53.39,53.3,53.31,4100.0,26.1676,26.1676,26.1235,26.1284,4100.0
2005-01-26 09:55:00,53.31,53.38,53.3,53.36,6800.0,26.1284,26.1627,26.1235,26.1529,6800.0
2005-01-26 10:00:00,53.37,53.5,53.37,53.5,4300.0,26.1578,26.2215,26.1578,26.2215,4300.0
2005-01-26 10:05:00,53.49,53.55,53.49,53.55,9300.0,26.2166,26.2461,26.2166,26.2461,9300.0
2005-01-26 10:10:00,53.48,53.5,53.48,53.49,500.0,26.2117,26.2215,26.2117,26.2166,500.0
2005-01-26 10:15:00,53.46,53.46,53.41,53.42,1600.0,26.2019,26.2019,26.1774,26.1823,1600.0
2005-01-26 10:20:00,53.43,53.43,53.38,53.38,1100.0,26.1872,26.1872,26.1627,26.1627,1100.0
2005-01-26 10:25:00,53.38,53.39,53.37,53.37,1700.0,26.1627,26.1676,26.1578,26.1578,1700.0
2005-01-26 10:30:00,53.37,53.37,53.29,53.3,3100.0,26.1578,26.1578,26.1186,26.1235,3100.0
2005-01-26 10:35:00,53.29,53.31,53.18,53.31,7900.0,26.1186,26.1284,26.0647,26.1284,7900.0
2005-01-26 10:40:00,53.33,53.48,53.32,53.48,2300.0,26.1382,26.2117,26.1333,26.2117,2300.0
2005-01-26 10:45:00,53.5,53.54,53.49,53.5,3800.0,26.2215,26.2412,26.2166,26.2215,3800.0
2005-01-26 10:50:00,53.49,53.49,53.32,53.33,9000.0,26.2166,26.2166,26.1333,26.1382,9000.0
2005-01-26 10:55:00,53.31,53.36,53.31,53.33,2400.0,26.1284,26.1529,26.1284,26.1382,2400.0
2005-01-26 11:00:00,53.32,53.32,53.29,53.29,3300.0,26.1333,26.1333,26.1186,26.1186,3300.0
2005-01-26 11:05:00,53.28,53.3,53.21,53.23,5700.0,26.1137,26.1235,26.0794,26.0892,5700.0
2005-01-26 11:10:00,53.23,53.37,53.23,53.34,28900.0,26.0892,26.1578,26.0892,26.1431,28900.0
2005-01-26 11:15:00,53.36,53.38,53.33,53.35,2300.0,26.1529,26.1627,26.1382,26.148,2300.0
2005-01-26 11:20:00,53.34,53.35,53.31,53.32,800.0,26.1431,26.148,26.1284,26.1333,800.0
2005-01-26 11:25:00,53.32,53.32,53.29,53.3,3000.0,26.1333,26.1333,26.1186,26.1235,3000.0
2005-01-26 11:30:00,53.3,53.3,53.29,53.3,1900.0,26.1235,26.1235,26.1186,26.1235,1900.0
2005-01-26 11:35:00,53.3,53.3,53.25,53.26,3800.0,26.1235,26.1235,26.099,26.1039,3800.0
2005-01-26 11:40:00,53.26,53.28,53.26,53.28,1300.0,26.1039,26.1137,26.1039,26.1137,1300.0
2005-01-26 11:45:00,53.28,53.28,53.25,53.25,3600.0,26.1137,26.1137,26.099,26.099,3600.0
2005-01-26 11:50:00,53.23,53.25,53.23,53.24,2500.0,26.0892,26.099,26.0892,26.0941,2500.0
2005-01-26 11:55:00,53.24,53.24,53.21,53.24,18900.0,26.0941,26.0941,26.0794,26.0941,18900.0
2005-01-26 12:00:00,53.24,53.27,53.22,53.27,1600.0,26.0941,26.1088,26.0843,26.1088,1600.0
2005-01-26 12:05:00,53.26,53.27,53.19,53.2,2500.0,26.1039,26.1088,26.0696,26.0745,2500.0
2005-01-26 12:10:00,53.21,53.27,53.2,53.2,1500.0,26.0794,26.1088,26.0745,26.0745,1500.0
2005-01-26 12:15:00,53.21,53.27,53.14,53.27,2700.0,26.0794,26.1088,26.0451,26.1088,2700.0
2005-01-26 12:20:00,53.24,53.24,53.15,53.15,700.0,26.0941,26.0941,26.05,26.05,700.0
2005-01-26 12:25:00,53.16,53.16,53.15,53.16,900.0,26.0549,26.0549,26.05,26.0549,900.0
2005-01-26 12:30:00,53.19,53.21,53.19,53.19,700.0,26.0696,26.0794,26.0696,26.0696,700.0
2005-01-26 12:35:00,53.19,53.19,53.15,53.17,1100.0,26.0696,26.0696,26.05,26.0598,1100.0
2005-01-26 12:40:00,53.18,53.25,53.18,53.22,900.0,26.0647,26.099,26.0647,26.0843,900.0
2005-01-26 12:45:00,53.2,53.2,53.08,53.13,6400.0,26.0745,26.0745,26.0157,26.0402,6400.0
2005-01-26 12:50:00,53.13,53.19,53.1,53.19,2600.0,26.0402,26.0696,26.0255,26.0696,2600.0
2005-01-26 12:55:00,53.11,53.14,53.06,53.06,1100.0,26.0304,26.0451,26.0059,26.0059,1100.0
2005-01-26 13:00:00,53.07,53.14,53.04,53.14,2000.0,26.0108,26.0451,25.9961,26.0451,2000.0
2005-01-26 13:05:00,53.15,53.2,53.15,53.18,1300.0,26.05,26.0745,26.05,26.0647,1300.0
2005-01-26 13:10:00,53.18,53.28,53.18,53.28,1500.0,26.0647,26.1137,26.0647,26.1137,1500.0
2005-01-26 13:15:00,53.27,53.27,53.26,53.26,1300.0,26.1088,26.1088,26.1039,26.1039,1300.0
2005-01-26 13:20:00,53.27,53.27,53.21,53.22,1900.0,26.1088,26.1088,26.0794,26.0843,1900.0
2005-01-26 13:25:00,53.2,53.21,53.17,53.18,900.0,26.0745,26.0794,26.0598,26.0647,900.0
2005-01-26 13:30:00,53.17,53.18,53.16,53.17,2200.0,26.0598,26.0647,26.0549,26.0598,2200.0
2005-01-26 13:35:00,53.19,53.25,53.19,53.25,400.0,26.0696,26.099,26.0696,26.099,400.0
2005-01-26 13:40:00,53.23,53.28,53.23,53.28,800.0,26.0892,26.1137,26.0892,26.1137,800.0
2005-01-26 13:45:00,53.29,53.36,53.25,53.26,2700.0,26.1186,26.1529,26.099,26.1039,2700.0
2005-01-26 13:50:00,53.25,53.26,53.2,53.21,4500.0,26.099,26.1039,26.0745,26.0794,4500.0
2005-01-26 13:55:00,53.2,53.23,53.2,53.22,40500.0,26.0745,26.0892,26.0745,26.0843,40500.0
2005-01-26 14:00:00,53.24,53.34,53.2,53.34,52000.0,26.0941,26.1431,26.0745,26.1431,52000.0
2005-01-26 14:05:00,53.37,53.44,53.33,53.44,3100.0,26.1578,26.1921,26.1382,26.1921,3100.0
2005-01-26 14:10:00,53.46,53.53,53.45,53.53,2000.0,26.2019,26.2363,26.197,26.2363,2000.0
2005-01-26 14:15:00,53.5,53.56,53.45,53.56,2000.0,26.2215,26.251,26.197,26.251,2000.0
2005-01-26 14:20:00,53.56,53.56,53.53,53.55,2500.0,26.251,26.251,26.2363,26.2461,2500.0
2005-01-26 14:25:00,53.51,53.52,53.5,53.5,3600.0,26.2264,26.2313,26.2215,26.2215,3600.0
2005-01-26 14:30:00,53.49,53.49,53.42,53.44,2200.0,26.2166,26.2166,26.1823,26.1921,2200.0
2005-01-26 14:35:00,53.45,53.45,53.42,53.42,3900.0,26.197,26.197,26.1823,26.1823,3900.0
2005-01-26 14:40:00,53.4,53.4,53.29,53.3,10900.0,26.1725,26.1725,26.1186,26.1235,10900.0
2005-01-26 14:45:00,53.29,53.3,53.28,53.29,1700.0,26.1186,26.1235,26.1137,26.1186,1700.0
2005-01-26 14:50:00,53.28,53.28,53.21,53.22,2900.0,26.1137,26.1137,26.0794,26.0843,2900.0
2005-01-26 14:55:00,53.22,53.25,53.17,53.19,5800.0,26.0843,26.099,26.0598,26.0696,5800.0
2005-01-26 15:00:00,53.19,53.21,53.18,53.21,1600.0,26.0696,26.0794,26.0647,26.0794,1600.0
2005-01-26 15:05:00,53.21,53.21,53.18,53.2,5700.0,26.0794,26.0794,26.0647,26.0745,5700.0
2005-01-26 15:10:00,53.2,53.2,53.15,53.16,5100.0,26.0745,26.0745,26.05,26.0549,5100.0
2005-01-26 15:15:00,53.17,53.23,53.17,53.23,1400.0,26.0598,26.0892,26.0598,26.0892,1400.0
2005-01-26 15:20:00,53.23,53.27,53.22,53.27,3000.0,26.0892,26.1088,26.0843,26.1088,3000.0
2005-01-26 15:25:00,53.27,53.29,53.21,53.22,4300.0,26.1088,26.1186,26.0794,26.0843,4300.0
2005-01-26 15:30:00,53.21,53.26,53.21,53.23,6400.0,26.0794,26.1039,26.0794,26.0892,6400.0
2005-01-26 15:35:00,53.22,53.22,53.2,53.21,6300.0,26.0843,26.0843,26.0745,26.0794,6300.0
2005-01-26 15:40:00,53.21,53.3,53.19,53.3,4200.0,26.0794,26.1235,26.0696,26.1235,4200.0
2005-01-26 15:45:00,53.3,53.38,53.3,53.38,2800.0,26.1235,26.1627,26.1235,26.1627,2800.0
2005-01-26 15:50:00,53.45,53.46,53.43,53.44,9100.0,26.197,26.2019,26.1872,26.1921,9100.0
2005-01-26 15:55:00,53.44,53.49,53.44,53.45,6200.0,26.1921,26.2166,26.1921,26.197,6200.0
2005-01-27 09:35:00,53.1,53.15,53.1,53.15,3800.0,26.0255,26.05,26.0255,26.05,3800.0
2005-01-27 09:40:00,53.15,53.22,53.15,53.19,3100.0,26.05,26.0843,26.05,26.0696,3100.0
2005-01-27 09:45:00,53.1,53.1,52.95,52.98,1700.0,26.0255,26.0255,25.952,25.9667,1700.0
2005-01-27 09:50:00,52.98,53.02,52.92,53.02,4900.0,25.9667,25.9863,25.9373,25.9863,4900.0
2005-01-27 09:55:00,53.12,53.12,52.96,52.98,8900.0,26.0353,26.0353,25.9569,25.9667,8900.0
2005-01-27 10:00:00,52.96,53.01,52.91,53.01,12400.0,25.9569,25.9814,25.9324,25.9814,12400.0
2005-01-27 10:05:00,53.01,53.03,53.0,53.0,6600.0,25.9814,25.9912,25.9765,25.9765,6600.0
2005-01-27 10:10:00,53.0,53.0,53.0,53.0,12800.0,25.9765,25.9765,25.9765,25.9765,12800.0
2005-01-27 10:15:00,53.0,53.0,53.0,53.0,3300.0,25.9765,25.9765,25.9765,25.9765,3300.0
2005-01-27 10:20:00,53.0,53.0,52.95,52.95,9200.0,25.9765,25.9765,25.952,25.952,9200.0
2005-01-27 10:25:00,52.91,52.92,52.91,52.91,1000.0,25.9324,25.9373,25.9324,25.9324,1000.0
2005-01-27 10:30:00,52.92,52.95,52.92,52.95,8100.0,25.9373,25.952,25.9373,25.952,8100.0
2005-01-27 10:35:00,52.99,53.05,52.98,53.05,4400.0,25.9716,26.001,25.9667,26.001,4400.0
2005-01-27 10:40:00,53.1,53.24,53.09,53.24,3000.0,26.0255,26.0941,26.0206,26.0941,3000.0
2005-01-27 10:45:00,53.25,53.33,53.25,53.32,7800.0,26.099,26.1382,26.099,26.1333,7800.0
2005-01-27 10:50:00,53.26,53.26,53.12,53.13,2800.0,26.1039,26.1039,26.0353,26.0402,2800.0
2005-01-27 10:55:00,53.19,53.3,53.19,53.3,1500.0,26.0696,26.1235,26.0696,26.1235,1500.0
2005-01-27 11:00:00,53.27,53.29,53.2,53.2,35500.0,26.1088,26.1186,26.0745,26.0745,35500.0
2005-01-27 11:05:00,53.19,53.21,53.15,53.15,1400.0,26.0696,26.0794,26.05,26.05,1400.0
2005-01-27 11:10:00,53.2,53.21,53.19,53.2,1900.0,26.0745,26.0794,26.0696,26.0745,1900.0
2005-01-27 11:15:00,53.15,53.15,53.0,53.03,9600.0,26.05,26.05,25.9765,25.9912,9600.0
2005-01-27 11:20:00,53.02,53.02,52.98,52.98,2700.0,25.9863,25.9863,25.9667,25.9667,2700.0
2005-01-27 11:25:00,52.98,52.98,52.96,52.97,1700.0,25.9667,25.9667,25.9569,25.9618,1700.0
2005-01-27 11:30:00,52.97,53.02,52.97,53.02,9900.0,25.9618,25.9863,25.9618,25.9863,9900.0
2005-01-27 11:35:00,53.05,53.05,53.0,53.0,2700.0,26.001,26.001,25.9765,25.9765,2700.0
2005-01-27 11:40:00,53.0,53.0,53.0,53.0,10900.0,25.9765,25.9765,25.9765,25.9765,10900.0
2005-01-27 11:45:00,53.0,53.0,52.95,52.96,6700.0,25.9765,25.9765,25.952,25.9569,6700.0
2005-01-27 11:50:00,52.95,52.96,52.95,52.95,6200.0,25.952,25.9569,25.952,25.952,6200.0
2005-01-27 11:55:00,52.95,53.04,52.95,52.99,4400.0,25.952,25.9961,25.952,25.9716,4400.0
2005-01-27 12:00:00,52.99,53.0,52.99,52.99,4200.0,25.9716,25.9765,25.9716,25.9716,4200.0
2005-01-27 12:05:00,52.99,53.0,52.97,52.97,3200.0,25.9716,25.9765,25.9618,25.9618,3200.0
2005-01-27 12:10:00,52.97,52.97,52.96,52.96,1700.0,25.9618,25.9618,25.9569,25.9569,1700.0
2005-01-27 12:15:00,52.96,52.99,52.96,52.99,3000.0,25.9569,25.9716,25.9569,25.9716,3000.0
2005-01-27 12:20:00,52.99,53.0,52.98,53.0,4200.0,25.9716,25.9765,25.9667,25.9765,4200.0
2005-01-27 12:25:00,52.99,53.0,52.97,52.98,7500.0,25.9716,25.9765,25.9618,25.9667,7500.0
2005-01-27 12:30:00,52.98,53.0,52.97,52.97,14100.0,25.9667,25.9765,25.9618,25.9618,14100.0
2005-01-27 12:35:00,52.97,52.97,52.95,52.95,8800.0,25.9618,25.9618,25.952,25.952,8800.0
2005-01-27 12:40:00,52.95,52.96,52.95,52.95,5300.0,25.952,25.9569,25.952,25.952,5300.0
2005-01-27 12:45:00,52.95,52.96,52.95,52.95,2500.0,25.952,25.9569,25.952,25.952,2500.0
2005-01-27 12:50:00,52.95,52.96,52.95,52.96,14300.0,25.952,25.9569,25.952,25.9569,14300.0
2005-01-27 12:55:00,52.96,52.98,52.95,52.95,6800.0,25.9569,25.9667,25.952,25.952,6800.0
2005-01-27 13:00:00,52.95,52.96,52.95,52.96,2900.0,25.952,25.9569,25.952,25.9569,2900.0
2005-01-27 13:05:00,52.95,52.95,52.95,52.95,2200.0,25.952,25.952,25.952,25.952,2200.0
2005-01-27 13:10:00,52.95,53.05,52.95,53.03,6800.0,25.952,26.001,25.952,25.9912,6800.0
2005-01-27 13:15:00,53.03,53.03,52.97,53.01,3200.0,25.9912,25.9912,25.9618,25.9814,3200.0
2005-01-27 13:20:00,53.03,53.04,53.0,53.0,3600.0,25.9912,25.9961,25.9765,25.9765,3600.0
2005-01-27 13:25:00,53.0,53.0,53.0,53.0,7100.0,25.9765,25.9765,25.9765,25.9765,7100.0
2005-01-27 13:30:00,53.0,53.1,53.0,53.1,5100.0,25.9765,26.0255,25.9765,26.0255,5100.0
2005-01-27 13:35:00,53.07,53.1,53.07,53.1,2400.0,26.0108,26.0255,26.0108,26.0255,2400.0
2005-01-27 13:40:00,53.12,53.12,53.05,53.05,4900.0,26.0353,26.0353,26.001,26.001,4900.0
2005-01-27 13:45:00,53.06,53.1,53.03,53.08,3100.0,26.0059,26.0255,25.9912,26.0157,3100.0
2005-01-27 13:50:00,53.08,53.09,53.05,53.06,5300.0,26.0157,26.0206,26.001,26.0059,5300.0
2005-01-27 13:55:00,53.06,53.06,53.01,53.05,4300.0,26.0059,26.0059,25.9814,26.001,4300.0
2005-01-27 14:00:00,53.05,53.05,53.01,53.01,4300.0,26.001,26.001,25.9814,25.9814,4300.0
2005-01-27 14:05:00,53.0,53.05,53.0,53.03,10700.0,25.9765,26.001,25.9765,25.9912,10700.0
2005-01-27 14:10:00,53.01,53.01,53.0,53.0,4200.0,25.9814,25.9814,25.9765,25.9765,4200.0
2005-01-27 14:15:00,52.98,52.99,52.98,52.98,2700.0,25.9667,25.9716,25.9667,25.9667,2700.0
2005-01-27 14:20:00,52.98,52.98,52.76,52.76,6000.0,25.9667,25.9667,25.8589,25.8589,6000.0
2005-01-27 14:25:00,52.76,52.81,52.7,52.77,17300.0,25.8589,25.8834,25.8294,25.8638,17300.0
2005-01-27 14:30:00,52.77,52.84,52.75,52.78,11000.0,25.8638,25.8981,25.854,25.8687,11000.0
2005-01-27 14:35:00,52.8,52.8,52.75,52.75,4400.0,25.8785,25.8785,25.854,25.854,4400.0
2005-01-27 14:40:00,52.75,52.77,52.74,52.77,2800.0,25.854,25.8638,25.8491,25.8638,2800.0
2005-01-27 14:45:00,52.78,52.78,52.71,52.71,5200.0,25.8687,25.8687,25.8344,25.8344,5200.0
2005-01-27 14:50:00,52.71,52.71,52.64,52.64,2500.0,25.8344,25.8344,25.8,25.8,2500.0
2005-01-27 14:55:00,52.6,52.6,52.54,52.57,10300.0,25.7804,25.7804,25.751,25.7657,10300.0
2005-01-27 15:00:00,52.55,52.55,52.51,52.54,7200.0,25.7559,25.7559,25.7363,25.751,7200.0
2005-01-27 15:05:00,52.5,52.54,52.5,52.52,12700.0,25.7314,25.751,25.7314,25.7412,12700.0
2005-01-27 15:10:00,52.5,52.58,52.5,52.58,9900.0,25.7314,25.7706,25.7314,25.7706,9900.0
2005-01-27 15:15:00,52.63,52.64,52.55,52.55,5200.0,25.7951,25.8,25.7559,25.7559,5200.0
2005-01-27 15:20:00,52.55,52.65,52.5,52.65,11400.0,25.7559,25.8049,25.7314,25.8049,11400.0
2005-01-27 15:25:00,52.7,52.81,52.7,52.81,9000.0,25.8294,25.8834,25.8294,25.8834,9000.0
2005-01-27 15:30:00,52.8,52.9,52.76,52.76,7700.0,25.8785,25.9275,25.8589,25.8589,7700.0
2005-01-27 15:35:00,52.65,52.65,52.6,52.6,3800.0,25.8049,25.8049,25.7804,25.7804,3800.0
2005-01-27 15:40:00,52.61,52.69,52.61,52.68,3600.0,25.7853,25.8245,25.7853,25.8196,3600.0
2005-01-27 15:45:00,52.7,52.7,52.68,52.69,6600.0,25.8294,25.8294,25.8196,25.8245,6600.0
2005-01-27 15:50:00,52.69,52.69,52.66,52.69,8000.0,25.8245,25.8245,25.8098,25.8245,8000.0
2005-01-27 15:55:00,52.66,52.74,52.66,52.7,9700.0,25.8098,25.8491,25.8098,25.8294,9700.0
2005-01-28 09:35:00,52.96,52.96,52.96,52.96,4200.0,25.9569,25.9569,25.9569,25.9569,4200.0
2005-01-28 09:40:00,53.05,53.05,53.02,53.02,6700.0,26.001,26.001,25.9863,25.9863,6700.0
2005-01-28 09:45:00,52.95,52.98,52.9,52.98,4700.0,25.952,25.9667,25.9275,25.9667,4700.0
2005-01-28 09:50:00,52.95,52.96,52.91,52.91,7200.0,25.952,25.9569,25.9324,25.9324,7200.0
2005-01-28 09:55:00,52.91,53.0,52.91,52.99,9400.0,25.9324,25.9765,25.9324,25.9716,9400.0
2005-01-28 10:00:00,52.98,53.0,52.95,52.95,7400.0,25.9667,25.9765,25.952,25.952,7400.0
2005-01-28 10:05:00,52.95,53.11,52.95,53.11,4500.0,25.952,26.0304,25.952,26.0304,4500.0
2005-01-28 10:10:00,53.12,53.15,53.05,53.05,8700.0,26.0353,26.05,26.001,26.001,8700.0
2005-01-28 10:15:00,53.05,53.05,53.03,53.04,2400.0,26.001,26.001,25.9912,25.9961,2400.0
2005-01-28 10:20:00,53.0,53.07,53.0,53.06,12600.0,25.9765,26.0108,25.9765,26.0059,12600.0
2005-01-28 10:25:00,53.07,53.12,53.07,53.1,1700.0,26.0108,26.0353,26.0108,26.0255,1700.0
2005-01-28 10:30:00,53.07,53.07,52.98,53.02,2100.0,26.0108,26.0108,25.9667,25.9863,2100.0
2005-01-28 10:35:00,53.02,53.02,52.95,53.0,4800.0,25.9863,25.9863,25.952,25.9765,4800.0
2005-01-28 10:40:00,53.01,53.1,53.01,53.1,1200.0,25.9814,26.0255,25.9814,26.0255,1200.0
2005-01-28 10:45:00,53.06,53.06,53.05,53.05,1700.0,26.0059,26.0059,26.001,26.001,1700.0
2005-01-28 10:50:00,53.03,53.03,53.0,53.01,4700.0,25.9912,25.9912,25.9765,25.9814,4700.0
2005-01-28 10:55:00,52.97,53.01,52.95,52.95,7200.0,25.9618,25.9814,25.952,25.952,7200.0
2005-01-28 11:00:00,52.96,53.05,52.96,53.02,3000.0,25.9569,26.001,25.9569,25.9863,3000.0
2005-01-28 11:05:00,53.03,53.05,53.0,53.02,4300.0,25.9912,26.001,25.9765,25.9863,4300.0
2005-01-28 11:10:00,53.04,53.05,53.03,53.04,4900.0,25.9961,26.001,25.9912,25.9961,4900.0
2005-01-28 11:15:00,53.03,53.04,53.01,53.01,2500.0,25.9912,25.9961,25.9814,25.9814,2500.0
2005-01-28 11:20:00,53.04,53.04,52.96,53.0,11100.0,25.9961,25.9961,25.9569,25.9765,11100.0
2005-01-28 11:25:00,53.0,53.0,52.91,52.91,1000.0,25.9765,25.9765,25.9324,25.9324,1000.0
2005-01-28 11:30:00,52.94,52.95,52.9,52.92,28300.0,25.9471,25.952,25.9275,25.9373,28300.0
2005-01-28 11:35:00,52.87,52.94,52.87,52.94,3600.0,25.9128,25.9471,25.9128,25.9471,3600.0
2005-01-28 11:40:00,52.9,52.9,52.9,52.9,2800.0,25.9275,25.9275,25.9275,25.9275,2800.0
2005-01-28 11:45:00,52.9,52.9,52.9,52.9,1400.0,25.9275,25.9275,25.9275,25.9275,1400.0
2005-01-28 11:50:00,52.9,52.9,52.9,52.9,800.0,25.9275,25.9275,25.9275,25.9275,800.0
2005-01-28 11:55:00,52.91,52.91,52.91,52.91,1800.0,25.9324,25.9324,25.9324,25.9324,1800.0
2005-01-28 12:00:00,52.91,52.91,52.91,52.91,400.0,25.9324,25.9324,25.9324,25.9324,400.0
2005-01-28 12:05:00,52.91,52.93,52.91,52.93,7000.0,25.9324,25.9422,25.9324,25.9422,7000.0
2005-01-28 12:10:00,52.93,52.95,52.93,52.94,1300.0,25.9422,25.952,25.9422,25.9471,1300.0
2005-01-28 12:15:00,52.94,52.94,52.94,52.94,200.0,25.9471,25.9471,25.9471,25.9471,200.0
2005-01-28 12:20:00,52.95,52.96,52.95,52.96,400.0,25.952,25.9569,25.952,25.9569,400.0
2005-01-28 12:25:00,52.95,52.96,52.95,52.95,2800.0,25.952,25.9569,25.952,25.952,2800.0
2005-01-28 12:30:00,52.96,52.98,52.95,52.95,4100.0,25.9569,25.9667,25.952,25.952,4100.0
2005-01-28 12:35:00,52.95,52.96,52.95,52.95,8000.0,25.952,25.9569,25.952,25.952,8000.0
2005-01-28 12:40:00,52.95,52.96,52.95,52.96,600.0,25.952,25.9569,25.952,25.9569,600.0
2005-01-28 12:45:00,52.96,52.98,52.96,52.98,900.0,25.9569,25.9667,25.9569,25.9667,900.0
2005-01-28 12:50:00,52.98,52.98,52.97,52.97,1100.0,25.9667,25.9667,25.9618,25.9618,1100.0
2005-01-28 12:55:00,52.97,52.97,52.97,52.97,200.0,25.9618,25.9618,25.9618,25.9618,200.0
2005-01-28 13:00:00,52.98,52.98,52.96,52.96,700.0,25.9667,25.9667,25.9569,25.9569,700.0
2005-01-28 13:05:00,52.95,52.95,52.94,52.94,3800.0,25.952,25.952,25.9471,25.9471,3800.0
2005-01-28 13:10:00,52.93,52.93,52.91,52.91,2400.0,25.9422,25.9422,25.9324,25.9324,2400.0
2005-01-28 13:15:00,52.92,52.92,52.91,52.91,2500.0,25.9373,25.9373,25.9324,25.9324,2500.0
2005-01-28 13:20:00,52.92,52.92,52.9,52.91,1500.0,25.9373,25.9373,25.9275,25.9324,1500.0
2005-01-28 13:25:00,52.91,52.91,52.91,52.91,1000.0,25.9324,25.9324,25.9324,25.9324,1000.0
2005-01-28 13:30:00,52.91,52.93,52.91,52.93,1500.0,25.9324,25.9422,25.9324,25.9422,1500.0
2005-01-28 13:35:00,52.93,52.94,52.91,52.91,800.0,25.9422,25.9471,25.9324,25.9324,800.0
2005-01-28 13:40:00,52.92,52.98,52.92,52.97,3000.0,25.9373,25.9667,25.9373,25.9618,3000.0
2005-01-28 13:45:00,52.95,52.96,52.95,52.95,4100.0,25.952,25.9569,25.952,25.952,4100.0
2005-01-28 13:50:00,52.96,52.98,52.96,52.97,3200.0,25.9569,25.9667,25.9569,25.9618,3200.0
2005-01-28 13:55:00,52.98,52.98,52.98,52.98,200.0,25.9667,25.9667,25.9667,25.9667,200.0
2005-01-28 14:00:00,52.98,52.98,52.97,52.97,1800.0,25.9667,25.9667,25.9618,25.9618,1800.0
2005-01-28 14:05:00,52.96,52.96,52.94,52.94,6700.0,25.9569,25.9569,25.9471,25.9471,6700.0
2005-01-28 14:10:00,52.95,52.95,52.94,52.94,2000.0,25.952,25.952,25.9471,25.9471,2000.0
2005-01-28 14:15:00,52.95,52.95,52.93,52.93,1100.0,25.952,25.952,25.9422,25.9422,1100.0
2005-01-28 14:20:00,52.93,52.93,52.93,52.93,1500.0,25.9422,25.9422,25.9422,25.9422,1500.0
2005-01-28 14:25:00,52.94,52.95,52.94,52.94,2600.0,25.9471,25.952,25.9471,25.9471,2600.0
2005-01-28 14:30:00,52.94,52.94,52.93,52.93,700.0,25.9471,25.9471,25.9422,25.9422,700.0
2005-01-28 14:35:00,52.93,52.94,52.92,52.92,2300.0,25.9422,25.9471,25.9373,25.9373,2300.0
2005-01-28 14:40:00,52.93,52.96,52.92,52.93,1200.0,25.9422,25.9569,25.9373,25.9422,1200.0
2005-01-28 14:45:00,52.93,52.95,52.93,52.95,3500.0,25.9422,25.952,25.9422,25.952,3500.0
2005-01-28 14:50:00,52.94,52.96,52.93,52.93,1700.0,25.9471,25.9569,25.9422,25.9422,1700.0
2005-01-28 14:55:00,52.94,52.99,52.94,52.99,2400.0,25.9471,25.9716,25.9471,25.9716,2400.0
2005-01-28 15:00:00,52.99,53.07,52.99,53.07,31300.0,25.9716,26.0108,25.9716,26.0108,31300.0
2005-01-28 15:05:00,53.1,53.14,53.1,53.13,2500.0,26.0255,26.0451,26.0255,26.0402,2500.0
2005-01-28 15:10:00,53.06,53.13,53.05,53.09,6400.0,26.0059,26.0402,26.001,26.0206,6400.0
2005-01-28 15:15:00,53.09,53.15,53.09,53.15,3300.0,26.0206,26.05,26.0206,26.05,3300.0
2005-01-28 15:20:00,53.15,53.27,53.13,53.19,12000.0,26.05,26.1088,26.0402,26.0696,12000.0
2005-01-28 15:25:00,53.18,53.26,53.18,53.25,1800.0,26.0647,26.1039,26.0647,26.099,1800.0
2005-01-28 15:30:00,53.25,53.3,53.19,53.3,6900.0,26.099,26.1235,26.0696,26.1235,6900.0
2005-01-28 15:35:00,53.24,53.25,53.17,53.17,6100.0,26.0941,26.099,26.0598,26.0598,6100.0
2005-01-28 15:40:00,53.18,53.22,53.15,53.15,2000.0,26.0647,26.0843,26.05,26.05,2000.0
2005-01-28 15:45:00,53.14,53.15,53.1,53.12,3800.0,26.0451,26.05,26.0255,26.0353,3800.0
2005-01-28 15:50:00,53.13,53.13,53.01,53.05,8600.0,26.0402,26.0402,25.9814,26.001,8600.0
2005-01-28 15:55:00,53.05,53.1,53.04,53.1,20400.0,26.001,26.0255,25.9961,26.0255,20400.0
2005-01-31 09:35:00,53.15,53.15,53.15,53.15,3300.0,26.05,26.05,26.05,26.05,3300.0
2005-01-31 09:40:00,53.09,53.5,53.09,53.5,5400.0,26.0206,26.2215,26.0206,26.2215,5400.0
2005-01-31 09:45:00,53.49,53.65,53.49,53.6,5400.0,26.2166,26.2951,26.2166,26.2706,5400.0
2005-01-31 09:50:00,53.6,53.61,53.39,53.39,4300.0,26.2706,26.2755,26.1676,26.1676,4300.0
2005-01-31 09:55:00,53.33,53.42,53.3,53.42,6900.0,26.1382,26.1823,26.1235,26.1823,6900.0
2005-01-31 10:00:00,53.38,53.4,53.32,53.4,4400.0,26.1627,26.1725,26.1333,26.1725,4400.0
2005-01-31 10:05:00,53.39,53.41,53.33,53.33,4400.0,26.1676,26.1774,26.1382,26.1382,4400.0
2005-01-31 10:10:00,53.32,53.32,53.23,53.23,3600.0,26.1333,26.1333,26.0892,26.0892,3600.0
2005-01-31 10:15:00,53.2,53.21,52.89,52.89,4900.0,26.0745,26.0794,25.9226,25.9226,4900.0
2005-01-31 10:20:00,53.0,53.0,52.5,52.82,28100.0,25.9765,25.9765,25.7314,25.8883,28100.0
2005-01-31 10:25:00,52.82,52.84,52.7,52.7,2700.0,25.8883,25.8981,25.8294,25.8294,2700.0
2005-01-31 10:30:00,52.68,52.74,52.65,52.65,4400.0,25.8196,25.8491,25.8049,25.8049,4400.0
2005-01-31 10:35:00,52.65,52.69,52.65,52.69,3400.0,25.8049,25.8245,25.8049,25.8245,3400.0
2005-01-31 10:40:00,52.7,52.7,52.67,52.69,3800.0,25.8294,25.8294,25.8147,25.8245,3800.0
2005-01-31 10:45:00,52.69,52.69,52.63,52.63,2300.0,25.8245,25.8245,25.7951,25.7951,2300.0
2005-01-31 10:50:00,52.62,52.62,52.6,52.6,5600.0,25.7902,25.7902,25.7804,25.7804,5600.0
2005-01-31 10:55:00,52.61,52.67,52.61,52.66,2300.0,25.7853,25.8147,25.7853,25.8098,2300.0
2005-01-31 11:00:00,52.58,52.62,52.58,52.62,1500.0,25.7706,25.7902,25.7706,25.7902,1500.0
2005-01-31 11:05:00,52.63,52.63,52.59,52.6,1900.0,25.7951,25.7951,25.7755,25.7804,1900.0
2005-01-31 11:10:00,52.62,52.63,52.6,52.63,600.0,25.7902,25.7951,25.7804,25.7951,600.0
2005-01-31 11:15:00,52.64,52.69,52.64,52.66,2200.0,25.8,25.8245,25.8,25.8098,2200.0
2005-01-31 11:20:00,52.64,52.64,52.6,52.6,2200.0,25.8,25.8,25.7804,25.7804,2200.0
2005-01-31 11:25:00,52.53,52.57,52.5,52.51,5100.0,25.7461,25.7657,25.7314,25.7363,5100.0
2005-01-31 11:30:00,52.51,52.56,52.5,52.5,1600.0,25.7363,25.7608,25.7314,25.7314,1600.0
2005-01-31 11:35:00,52.5,52.51,52.42,52.42,3400.0,25.7314,25.7363,25.6922,25.6922,3400.0
2005-01-31 11:40:00,52.41,52.41,52.33,52.34,2900.0,25.6873,25.6873,25.6481,25.653,2900.0
2005-01-31 11:45:00,52.38,52.4,52.36,52.36,2900.0,25.6726,25.6824,25.6628,25.6628,2900.0
2005-01-31 11:50:00,52.35,52.36,52.31,52.31,2600.0,25.6579,25.6628,25.6383,25.6383,2600.0
2005-01-31 11:55:00,52.3,52.3,52.17,52.17,4100.0,25.6334,25.6334,25.5697,25.5697,4100.0
2005-01-31 12:00:00,52.17,52.2,52.16,52.2,3300.0,25.5697,25.5844,25.5648,25.5844,3300.0
2005-01-31 12:05:00,52.19,52.19,52.06,52.06,7300.0,25.5795,25.5795,25.5158,25.5158,7300.0
2005-01-31 12:10:00,52.06,52.07,51.97,51.97,8300.0,25.5158,25.5207,25.4717,25.4717,8300.0
2005-01-31 12:15:00,51.97,51.98,51.86,51.86,19200.0,25.4717,25.4766,25.4177,25.4177,19200.0
2005-01-31 12:20:00,51.86,51.99,51.76,51.99,23100.0,25.4177,25.4815,25.3687,25.4815,23100.0
2005-01-31 12:25:00,51.99,52.0,51.87,51.87,5800.0,25.4815,25.4864,25.4226,25.4226,5800.0
2005-01-31 12:30:00,51.87,51.89,51.81,51.87,4800.0,25.4226,25.4325,25.3932,25.4226,4800.0
2005-01-31 12:35:00,51.82,51.85,51.79,51.85,1800.0,25.3981,25.4128,25.3834,25.4128,1800.0
2005-01-31 12:40:00,51.9,51.9,51.79,51.81,17900.0,25.4374,25.4374,25.3834,25.3932,17900.0
2005-01-31 12:45:00,51.86,51.87,51.85,51.85,1300.0,25.4177,25.4226,25.4128,25.4128,1300.0
2005-01-31 12:50:00,51.81,51.88,51.78,51.88,4900.0,25.3932,25.4275,25.3785,25.4275,4900.0
2005-01-31 12:55:00,51.9,51.92,51.86,51.88,2800.0,25.4374,25.4472,25.4177,25.4275,2800.0
2005-01-31 13:00:00,51.91,51.92,51.89,51.91,11600.0,25.4423,25.4472,25.4325,25.4423,11600.0
2005-01-31 13:05:00,51.96,52.05,51.96,52.05,5000.0,25.4668,25.5109,25.4668,25.5109,5000.0
2005-01-31 13:10:00,52.05,52.07,52.03,52.07,3500.0,25.5109,25.5207,25.5011,25.5207,3500.0
2005-01-31 13:15:00,52.08,52.17,52.08,52.17,2500.0,25.5256,25.5697,25.5256,25.5697,2500.0
2005-01-31 13:20:00,52.17,52.22,52.17,52.21,3400.0,25.5697,25.5942,25.5697,25.5893,3400.0
2005-01-31 13:25:00,52.21,52.3,52.21,52.3,3200.0,25.5893,25.6334,25.5893,25.6334,3200.0
2005-01-31 13:30:00,52.29,52.3,52.24,52.24,7700.0,25.6285,25.6334,25.604,25.604,7700.0
2005-01-31 13:35:00,52.15,52.16,52.09,52.13,7400.0,25.5599,25.5648,25.5305,25.5501,7400.0
2005-01-31 13:40:00,52.14,52.15,52.14,52.15,2200.0,25.555,25.5599,25.555,25.5599,2200.0
2005-01-31 13:45:00,52.16,52.17,52.16,52.17,1400.0,25.5648,25.5697,25.5648,25.5697,1400.0
2005-01-31 13:50:00,52.15,52.15,52.1,52.15,3400.0,25.5599,25.5599,25.5354,25.5599,3400.0
2005-01-31 13:55:00,52.15,52.27,52.15,52.27,2400.0,25.5599,25.6187,25.5599,25.6187,2400.0
2005-01-31 14:00:00,52.28,52.4,52.28,52.39,5500.0,25.6236,25.6824,25.6236,25.6775,5500.0
2005-01-31 14:05:00,52.4,52.4,52.38,52.39,4400.0,25.6824,25.6824,25.6726,25.6775,4400.0
2005-01-31 14:10:00,52.39,52.5,52.37,52.5,7800.0,25.6775,25.7314,25.6677,25.7314,7800.0
2005-01-31 14:15:00,52.5,52.56,52.5,52.5,3900.0,25.7314,25.7608,25.7314,25.7314,3900.0
2005-01-31 14:20:00,52.5,52.6,52.5,52.6,2900.0,25.7314,25.7804,25.7314,25.7804,2900.0
2005-01-31 14:25:00,52.65,52.65,52.58,52.58,3000.0,25.8049,25.8049,25.7706,25.7706,3000.0
2005-01-31 14:30:00,52.58,52.6,52.53,52.56,3200.0,25.7706,25.7804,25.7461,25.7608,3200.0
2005-01-31 14:35:00,52.62,52.7,52.62,52.69,5100.0,25.7902,25.8294,25.7902,25.8245,5100.0
2005-01-31 14:40:00,52.68,52.69,52.65,52.65,7600.0,25.8196,25.8245,25.8049,25.8049,7600.0
2005-01-31 14:45:00,52.62,52.69,52.59,52.69,3400.0,25.7902,25.8245,25.7755,25.8245,3400.0
2005-01-31 14:50:00,52.69,52.7,52.61,52.67,6000.0,25.8245,25.8294,25.7853,25.8147,6000.0
2005-01-31 14:55:00,52.69,52.75,52.69,52.7,6700.0,25.8245,25.854,25.8245,25.8294,6700.0
2005-01-31 15:00:00,52.71,52.83,52.7,52.8,6300.0,25.8344,25.8932,25.8294,25.8785,6300.0
2005-01-31 15:05:00,52.8,52.8,52.65,52.75,5900.0,25.8785,25.8785,25.8049,25.854,5900.0
2005-01-31 15:10:00,52.76,52.79,52.64,52.65,6500.0,25.8589,25.8736,25.8,25.8049,6500.0
2005-01-31 15:15:00,52.6,52.6,52.49,52.51,6400.0,25.7804,25.7804,25.7265,25.7363,6400.0
2005-01-31 15:20:00,52.5,52.5,52.45,52.48,5400.0,25.7314,25.7314,25.7069,25.7216,5400.0
2005-01-31 15:25:00,52.48,52.5,52.45,52.46,5300.0,25.7216,25.7314,25.7069,25.7118,5300.0
2005-01-31 15:30:00,52.5,52.5,52.47,52.49,6300.0,25.7314,25.7314,25.7167,25.7265,6300.0
2005-01-31 15:35:00,52.5,52.52,52.47,52.52,6800.0,25.7314,25.7412,25.7167,25.7412,6800.0
2005-01-31 15:40:00,52.53,52.59,52.53,52.55,7700.0,25.7461,25.7755,25.7461,25.7559,7700.0
2005-01-31 15:45:00,52.55,52.62,52.55,52.61,9300.0,25.7559,25.7902,25.7559,25.7853,9300.0
2005-01-31 15:50:00,52.61,52.65,52.59,52.65,13100.0,25.7853,25.8049,25.7755,25.8049,13100.0
2005-01-31 15:55:00,52.66,52.66,52.53,52.53,22500.0,25.8098,25.8098,25.7461,25.7461,22500.0
2005-02-01 09:35:00,52.8,52.85,52.8,52.85,9300.0,25.8785,25.903,25.8785,25.903,9300.0
2005-02-01 09:40:00,52.85,52.97,52.85,52.85,4800.0,25.903,25.9618,25.903,25.903,4800.0
2005-02-01 09:45:00,52.85,52.89,52.77,52.89,10600.0,25.903,25.9226,25.8638,25.9226,10600.0
2005-02-01 09:50:00,52.84,52.84,52.69,52.75,4800.0,25.8981,25.8981,25.8245,25.854,4800.0
2005-02-01 09:55:00,52.75,52.8,52.7,52.78,3600.0,25.854,25.8785,25.8294,25.8687,3600.0
2005-02-01 10:00:00,52.78,52.8,52.7,52.7,5300.0,25.8687,25.8785,25.8294,25.8294,5300.0
2005-02-01 10:05:00,52.71,52.86,52.71,52.84,41000.0,25.8344,25.9079,25.8344,25.8981,41000.0
2005-02-01 10:10:00,52.84,52.84,52.8,52.8,1400.0,25.8981,25.8981,25.8785,25.8785,1400.0
2005-02-01 10:15:00,52.8,52.85,52.8,52.85,3300.0,25.8785,25.903,25.8785,25.903,3300.0
2005-02-01 10:20:00,52.85,52.85,52.81,52.85,2400.0,25.903,25.903,25.8834,25.903,2400.0
2005-02-01 10:25:00,52.85,52.85,52.8,52.8,2300.0,25.903,25.903,25.8785,25.8785,2300.0
2005-02-01 10:30:00,52.8,52.83,52.79,52.83,2400.0,25.8785,25.8932,25.8736,25.8932,2400.0
2005-02-01 10:35:00,52.83,52.84,52.83,52.84,3800.0,25.8932,25.8981,25.8932,25.8981,3800.0
2005-02-01 10:40:00,52.82,52.82,52.78,52.78,3500.0,25.8883,25.8883,25.8687,25.8687,3500.0
2005-02-01 10:45:00,52.8,52.8,52.79,52.79,17600.0,25.8785,25.8785,25.8736,25.8736,17600.0
2005-02-01 10:50:00,52.8,52.8,52.75,52.8,1500.0,25.8785,25.8785,25.854,25.8785,1500.0
2005-02-01 10:55:00,52.8,52.8,52.77,52.8,3900.0,25.8785,25.8785,25.8638,25.8785,3900.0
2005-02-01 11:00:00,52.79,52.79,52.77,52.77,800.0,25.8736,25.8736,25.8638,25.8638,800.0
2005-02-01 11:05:00,52.77,52.77,52.77,52.77,400.0,25.8638,25.8638,25.8638,25.8638,400.0
2005-02-01 11:10:00,52.77,52.77,52.75,52.77,2500.0,25.8638,25.8638,25.854,25.8638,2500.0
2005-02-01 11:15:00,52.78,52.8,52.78,52.8,4300.0,25.8687,25.8785,25.8687,25.8785,4300.0
2005-02-01 11:20:00,52.79,52.79,52.76,52.77,1600.0,25.8736,25.8736,25.8589,25.8638,1600.0
2005-02-01 11:25:00,52.79,52.79,52.7,52.7,6500.0,25.8736,25.8736,25.8294,25.8294,6500.0
2005-02-01 11:30:00,52.71,52.75,52.7,52.73,1200.0,25.8344,25.854,25.8294,25.8442,1200.0
2005-02-01 11:35:00,52.74,52.79,52.74,52.79,1600.0,25.8491,25.8736,25.8491,25.8736,1600.0
2005-02-01 11:40:00,52.79,52.79,52.77,52.79,900.0,25.8736,25.8736,25.8638,25.8736,900.0
2005-02-01 11:45:00,52.8,52.8,52.79,52.79,4800.0,25.8785,25.8785,25.8736,25.8736,4800.0
2005-02-01 11:50:00,52.78,52.8,52.76,52.79,1800.0,25.8687,25.8785,25.8589,25.8736,1800.0
2005-02-01 11:55:00,52.8,52.8,52.79,52.8,2700.0,25.8785,25.8785,25.8736,25.8785,2700.0
2005-02-01 12:00:00,52.8,52.82,52.8,52.81,3000.0,25.8785,25.8883,25.8785,25.8834,3000.0
2005-02-01 12:05:00,52.81,52.85,52.76,52.76,6700.0,25.8834,25.903,25.8589,25.8589,6700.0
2005-02-01 12:10:00,52.79,52.82,52.77,52.79,1200.0,25.8736,25.8883,25.8638,25.8736,1200.0
2005-02-01 12:15:00,52.8,52.81,52.76,52.78,2400.0,25.8785,25.8834,25.8589,25.8687,2400.0
2005-02-01 12:20:00,52.74,52.77,52.74,52.76,2900.0,25.8491,25.8638,25.8491,25.8589,2900.0
2005-02-01 12:25:00,52.75,52.79,52.71,52.79,2300.0,25.854,25.8736,25.8344,25.8736,2300.0
2005-02-01 12:30:00,52.79,52.81,52.75,52.81,3400.0,25.8736,25.8834,25.854,25.8834,3400.0
2005-02-01 12:35:00,52.8,52.8,52.75,52.75,600.0,25.8785,25.8785,25.854,25.854,600.0
2005-02-01 12:40:00,52.76,52.79,52.75,52.78,3100.0,25.8589,25.8736,25.854,25.8687,3100.0
2005-02-01 12:45:00,52.77,52.78,52.72,52.72,5700.0,25.8638,25.8687,25.8393,25.8393,5700.0
2005-02-01 12:50:00,52.73,52.78,52.73,52.78,3500.0,25.8442,25.8687,25.8442,25.8687,3500.0
2005-02-01 12:55:00,52.78,52.8,52.78,52.79,2100.0,25.8687,25.8785,25.8687,25.8736,2100.0
2005-02-01 13:00:00,52.79,52.79,52.77,52.78,3000.0,25.8736,25.8736,25.8638,25.8687,3000.0
2005-02-01 13:05:00,52.77,52.77,52.77,52.77,800.0,25.8638,25.8638,25.8638,25.8638,800.0
2005-02-01 13:10:00,52.77,52.77,52.77,52.77,800.0,25.8638,25.8638,25.8638,25.8638,800.0
2005-02-01 13:15:00,52.78,52.78,52.75,52.75,2200.0,25.8687,25.8687,25.854,25.854,2200.0
2005-02-01 13:20:00,52.75,52.76,52.75,52.76,3200.0,25.854,25.8589,25.854,25.8589,3200.0
2005-02-01 13:25:00,52.79,52.8,52.78,52.79,4800.0,25.8736,25.8785,25.8687,25.8736,4800.0
2005-02-01 13:30:00,52.79,52.8,52.78,52.8,3900.0,25.8736,25.8785,25.8687,25.8785,3900.0
2005-02-01 13:35:00,52.8,52.8,52.8,52.8,5600.0,25.8785,25.8785,25.8785,25.8785,5600.0
2005-02-01 13:40:00,52.8,52.8,52.8,52.8,1200.0,25.8785,25.8785,25.8785,25.8785,1200.0
2005-02-01 13:45:00,52.79,52.8,52.79,52.79,5200.0,25.8736,25.8785,25.8736,25.8736,5200.0
2005-02-01 13:50:00,52.76,52.79,52.76,52.79,2400.0,25.8589,25.8736,25.8589,25.8736,2400.0
2005-02-01 13:55:00,52.79,52.8,52.78,52.79,7400.0,25.8736,25.8785,25.8687,25.8736,7400.0
2005-02-01 14:00:00,52.8,52.8,52.75,52.76,3200.0,25.8785,25.8785,25.854,25.8589,3200.0
2005-02-01 14:05:00,52.77,52.8,52.76,52.8,1900.0,25.8638,25.8785,25.8589,25.8785,1900.0
2005-02-01 14:10:00,52.8,52.82,52.8,52.82,8300.0,25.8785,25.8883,25.8785,25.8883,8300.0
2005-02-01 14:15:00,52.82,52.82,52.78,52.79,4500.0,25.8883,25.8883,25.8687,25.8736,4500.0
2005-02-01 14:20:00,52.79,52.87,52.79,52.87,104000.0,25.8736,25.9128,25.8736,25.9128,104000.0
2005-02-01 14:25:00,52.87,52.87,52.82,52.82,1900.0,25.9128,25.9128,25.8883,25.8883,1900.0
2005-02-01 14:30:00,52.81,52.89,52.8,52.89,5000.0,25.8834,25.9226,25.8785,25.9226,5000.0
2005-02-01 14:35:00,52.85,52.92,52.84,52.92,1000.0,25.903,25.9373,25.8981,25.9373,1000.0
2005-02-01 14:40:00,52.9,52.94,52.89,52.89,4000.0,25.9275,25.9471,25.9226,25.9226,4000.0
2005-02-01 14:45:00,52.89,52.89,52.8,52.81,1600.0,25.9226,25.9226,25.8785,25.8834,1600.0
2005-02-01 14:50:00,52.84,52.98,52.84,52.9,5800.0,25.8981,25.9667,25.8981,25.9275,5800.0
2005-02-01 14:55:00,52.9,52.9,52.88,52.88,3000.0,25.9275,25.9275,25.9177,25.9177,3000.0
2005-02-01 15:00:00,52.82,52.87,52.81,52.82,3900.0,25.8883,25.9128,25.8834,25.8883,3900.0
2005-02-01 15:05:00,52.82,52.82,52.8,52.8,5000.0,25.8883,25.8883,25.8785,25.8785,5000.0
2005-02-01 15:10:00,52.81,52.86,52.81,52.86,2700.0,25.8834,25.9079,25.8834,25.9079,2700.0
2005-02-01 15:15:00,52.85,52.85,52.8,52.81,2400.0,25.903,25.903,25.8785,25.8834,2400.0
2005-02-01 15:20:00,52.81,52.82,52.8,52.82,3100.0,25.8834,25.8883,25.8785,25.8883,3100.0
2005-02-01 15:25:00,52.81,52.81,52.8,52.8,6100.0,25.8834,25.8834,25.8785,25.8785,6100.0
2005-02-01 15:30:00,52.8,52.84,52.8,52.82,5200.0,25.8785,25.8981,25.8785,25.8883,5200.0
2005-02-01 15:35:00,52.82,52.84,52.81,52.84,4900.0,25.8883,25.8981,25.8834,25.8981,4900.0
2005-02-01 15:40:00,52.84,52.86,52.83,52.84,2200.0,25.8981,25.9079,25.8932,25.8981,2200.0
2005-02-01 15:45:00,52.84,52.95,52.84,52.95,4000.0,25.8981,25.952,25.8981,25.952,4000.0
2005-02-01 15:50:00,52.96,53.05,52.96,53.03,10100.0,25.9569,26.001,25.9569,25.9912,10100.0
2005-02-01 15:55:00,53.03,53.03,53.0,53.0,24400.0,25.9912,25.9912,25.9765,25.9765,24400.0
2005-02-02 09:35:00,53.1,53.21,53.1,53.2,6500.0,26.0255,26.0794,26.0255,26.0745,6500.0
2005-02-02 09:40:00,53.21,53.26,53.2,53.23,3300.0,26.0794,26.1039,26.0745,26.0892,3300.0
2005-02-02 09:45:00,53.21,53.23,53.15,53.2,2300.0,26.0794,26.0892,26.05,26.0745,2300.0
2005-02-02 09:50:00,53.14,53.17,53.12,53.16,1400.0,26.0451,26.0598,26.0353,26.0549,1400.0
2005-02-02 09:55:00,53.2,53.25,53.2,53.25,2800.0,26.0745,26.099,26.0745,26.099,2800.0
2005-02-02 10:00:00,53.38,53.55,53.38,53.54,5100.0,26.1627,26.2461,26.1627,26.2412,5100.0
2005-02-02 10:05:00,53.51,53.52,53.5,53.52,3800.0,26.2264,26.2313,26.2215,26.2313,3800.0
2005-02-02 10:10:00,53.57,53.7,53.57,53.67,6400.0,26.2559,26.3196,26.2559,26.3049,6400.0
2005-02-02 10:15:00,53.67,53.67,53.55,53.55,3300.0,26.3049,26.3049,26.2461,26.2461,3300.0
2005-02-02 10:20:00,53.54,53.59,53.53,53.59,6800.0,26.2412,26.2657,26.2363,26.2657,6800.0
2005-02-02 10:25:00,53.58,53.58,53.54,53.54,3200.0,26.2608,26.2608,26.2412,26.2412,3200.0
2005-02-02 10:30:00,53.54,53.55,53.54,53.55,2600.0,26.2412,26.2461,26.2412,26.2461,2600.0
2005-02-02 10:35:00,53.6,53.6,53.55,53.55,2300.0,26.2706,26.2706,26.2461,26.2461,2300.0
2005-02-02 10:40:00,53.56,53.57,53.55,53.56,2300.0,26.251,26.2559,26.2461,26.251,2300.0
2005-02-02 10:45:00,53.55,53.55,53.54,53.54,1000.0,26.2461,26.2461,26.2412,26.2412,1000.0
2005-02-02 10:50:00,53.55,53.58,53.54,53.56,3400.0,26.2461,26.2608,26.2412,26.251,3400.0
2005-02-02 10:55:00,53.57,53.59,53.54,53.54,3300.0,26.2559,26.2657,26.2412,26.2412,3300.0
2005-02-02 11:00:00,53.54,53.54,53.52,53.53,3900.0,26.2412,26.2412,26.2313,26.2363,3900.0
2005-02-02 11:05:00,53.53,53.56,53.53,53.56,2500.0,26.2363,26.251,26.2363,26.251,2500.0
2005-02-02 11:10:00,53.56,53.57,53.55,53.55,1900.0,26.251,26.2559,26.2461,26.2461,1900.0
2005-02-02 11:15:00,53.54,53.55,53.54,53.55,3100.0,26.2412,26.2461,26.2412,26.2461,3100.0
2005-02-02 11:20:00,53.57,53.58,53.55,53.56,11200.0,26.2559,26.2608,26.2461,26.251,11200.0
2005-02-02 11:25:00,53.55,53.56,53.49,53.49,8400.0,26.2461,26.251,26.2166,26.2166,8400.0
2005-02-02 11:30:00,53.47,53.51,53.46,53.51,2500.0,26.2068,26.2264,26.2019,26.2264,2500.0
2005-02-02 11:35:00,53.51,53.52,53.5,53.52,3600.0,26.2264,26.2313,26.2215,26.2313,3600.0
2005-02-02 11:40:00,53.52,53.53,53.51,53.53,3300.0,26.2313,26.2363,26.2264,26.2363,3300.0
2005-02-02 11:45:00,53.52,53.57,53.52,53.56,3200.0,26.2313,26.2559,26.2313,26.251,3200.0
2005-02-02 11:50:00,53.56,53.59,53.55,53.59,2300.0,26.251,26.2657,26.2461,26.2657,2300.0
2005-02-02 11:55:00,53.6,53.66,53.59,53.66,7000.0,26.2706,26.3,26.2657,26.3,7000.0
2005-02-02 12:00:00,53.65,53.68,53.61,53.68,5600.0,26.2951,26.3098,26.2755,26.3098,5600.0
2005-02-02 12:05:00,53.66,53.82,53.66,53.82,6600.0,26.3,26.3784,26.3,26.3784,6600.0
2005-02-02 12:10:00,53.82,53.92,53.82,53.9,9300.0,26.3784,26.4274,26.3784,26.4176,9300.0
2005-02-02 12:15:00,53.85,53.89,53.85,53.88,3200.0,26.3931,26.4127,26.3931,26.4078,3200.0
2005-02-02 12:20:00,53.88,53.91,53.87,53.91,3400.0,26.4078,26.4225,26.4029,26.4225,3400.0
2005-02-02 12:25:00,53.9,53.91,53.88,53.91,3300.0,26.4176,26.4225,26.4078,26.4225,3300.0
2005-02-02 12:30:00,53.92,53.97,53.91,53.97,5500.0,26.4274,26.4519,26.4225,26.4519,5500.0
2005-02-02 12:35:00,53.97,54.02,53.97,54.02,10400.0,26.4519,26.4764,26.4519,26.4764,10400.0
2005-02-02 12:40:00,54.02,54.06,54.02,54.06,4300.0,26.4764,26.496,26.4764,26.496,4300.0
2005-02-02 12:45:00,54.07,54.07,54.05,54.05,6300.0,26.5009,26.5009,26.4911,26.4911,6300.0
2005-02-02 12:50:00,54.05,54.06,54.05,54.05,2900.0,26.4911,26.496,26.4911,26.4911,2900.0
2005-02-02 12:55:00,54.05,54.06,54.0,54.0,1900.0,26.4911,26.496,26.4666,26.4666,1900.0
2005-02-02 13:00:00,54.01,54.01,54.0,54.0,5000.0,26.4715,26.4715,26.4666,26.4666,5000.0
2005-02-02 13:05:00,54.0,54.0,53.99,53.99,1600.0,26.4666,26.4666,26.4617,26.4617,1600.0
2005-02-02 13:10:00,54.0,54.0,53.99,53.99,1100.0,26.4666,26.4666,26.4617,26.4617,1100.0
2005-02-02 13:15:00,53.99,53.99,53.92,53.95,2600.0,26.4617,26.4617,26.4274,26.4421,2600.0
2005-02-02 13:20:00,53.97,53.99,53.96,53.99,3600.0,26.4519,26.4617,26.447,26.4617,3600.0
2005-02-02 13:25:00,53.99,53.99,53.86,53.91,4100.0,26.4617,26.4617,26.398,26.4225,4100.0
2005-02-02 13:30:00,53.93,53.93,53.92,53.92,1900.0,26.4323,26.4323,26.4274,26.4274,1900.0
2005-02-02 13:35:00,53.92,54.01,53.92,54.0,3900.0,26.4274,26.4715,26.4274,26.4666,3900.0
2005-02-02 13:40:00,54.01,54.01,54.0,54.0,3700.0,26.4715,26.4715,26.4666,26.4666,3700.0
2005-02-02 13:45:00,54.0,54.01,54.0,54.0,1300.0,26.4666,26.4715,26.4666,26.4666,1300.0
2005-02-02 13:50:00,54.01,54.12,54.01,54.08,5000.0,26.4715,26.5254,26.4715,26.5058,5000.0
2005-02-02 13:55:00,54.09,54.09,54.08,54.08,1800.0,26.5107,26.5107,26.5058,26.5058,1800.0
2005-02-02 14:00:00,54.09,54.09,54.05,54.05,2600.0,26.5107,26.5107,26.4911,26.4911,2600.0
2005-02-02 14:05:00,54.06,54.07,54.02,54.07,6100.0,26.496,26.5009,26.4764,26.5009,6100.0
2005-02-02 14:10:00,54.09,54.18,54.09,54.18,2100.0,26.5107,26.5548,26.5107,26.5548,2100.0
2005-02-02 14:15:00,54.17,54.18,54.14,54.14,3100.0,26.5499,26.5548,26.5352,26.5352,3100.0
2005-02-02 14:20:00,54.2,54.37,54.2,54.35,6400.0,26.5646,26.648,26.5646,26.6382,6400.0
2005-02-02 14:25:00,54.37,54.38,54.3,54.31,6000.0,26.648,26.6529,26.6136,26.6185,6000.0
2005-02-02 14:30:00,54.34,54.34,54.32,54.32,2600.0,26.6332,26.6332,26.6234,26.6234,2600.0
2005-02-02 14:35:00,54.32,54.33,54.28,54.29,8700.0,26.6234,26.6283,26.6038,26.6087,8700.0
2005-02-02 14:40:00,54.29,54.33,54.25,54.29,7300.0,26.6087,26.6283,26.5891,26.6087,7300.0
2005-02-02 14:45:00,54.28,54.31,54.25,54.31,3000.0,26.6038,26.6185,26.5891,26.6185,3000.0
2005-02-02 14:50:00,54.36,54.39,54.34,54.34,4700.0,26.6431,26.6578,26.6332,26.6332,4700.0
2005-02-02 14:55:00,54.34,54.5,54.34,54.46,6300.0,26.6332,26.7117,26.6332,26.6921,6300.0
2005-02-02 15:00:00,54.43,54.43,54.41,54.42,5600.0,26.6774,26.6774,26.6676,26.6725,5600.0
2005-02-02 15:05:00,54.4,54.41,54.29,54.29,6400.0,26.6627,26.6676,26.6087,26.6087,6400.0
2005-02-02 15:10:00,54.3,54.35,54.3,54.32,4800.0,26.6136,26.6382,26.6136,26.6234,4800.0
2005-02-02 15:15:00,54.32,54.55,54.3,54.55,6100.0,26.6234,26.7362,26.6136,26.7362,6100.0
2005-02-02 15:20:00,54.54,54.54,54.49,54.51,12100.0,26.7313,26.7313,26.7068,26.7166,12100.0
2005-02-02 15:25:00,54.51,54.51,54.43,54.44,5600.0,26.7166,26.7166,26.6774,26.6823,5600.0
2005-02-02 15:30:00,54.41,54.48,54.41,54.46,9200.0,26.6676,26.7019,26.6676,26.6921,9200.0
2005-02-02 15:35:00,54.45,54.57,54.35,54.55,11300.0,26.6872,26.746,26.6382,26.7362,11300.0
2005-02-02 15:40:00,54.55,54.55,54.49,54.5,10700.0,26.7362,26.7362,26.7068,26.7117,10700.0
2005-02-02 15:45:00,54.5,54.54,54.45,54.46,7200.0,26.7117,26.7313,26.6872,26.6921,7200.0
2005-02-02 15:50:00,54.46,54.48,54.45,54.46,5500.0,26.6921,26.7019,26.6872,26.6921,5500.0
2005-02-02 15:55:00,54.47,54.47,54.42,54.46,18100.0,26.697,26.697,26.6725,26.6921,18100.0
2005-02-03 09:35:00,54.58,54.6,54.58,54.58,8500.0,26.7509,26.7607,26.7509,26.7509,8500.0
2005-02-03 09:40:00,54.62,54.74,54.6,54.6,4200.0,26.7705,26.8293,26.7607,26.7607,4200.0
2005-02-03 09:45:00,54.61,54.85,54.61,54.79,25400.0,26.7656,26.8832,26.7656,26.8538,25400.0
2005-02-03 09:50:00,54.8,54.85,54.8,54.85,1100.0,26.8587,26.8832,26.8587,26.8832,1100.0
2005-02-03 09:55:00,54.89,55.04,54.89,55.04,3200.0,26.9028,26.9763,26.9028,26.9763,3200.0
2005-02-03 10:00:00,55.1,55.1,54.95,54.96,7500.0,27.0057,27.0057,26.9322,26.9371,7500.0
2005-02-03 10:05:00,54.95,54.95,54.84,54.85,2600.0,26.9322,26.9322,26.8783,26.8832,2600.0
2005-02-03 10:10:00,54.81,54.84,54.79,54.8,3600.0,26.8636,26.8783,26.8538,26.8587,3600.0
2005-02-03 10:15:00,54.75,54.75,54.7,54.71,3300.0,26.8342,26.8342,26.8097,26.8146,3300.0
2005-02-03 10:20:00,54.73,54.74,54.7,54.71,1200.0,26.8244,26.8293,26.8097,26.8146,1200.0
2005-02-03 10:25:00,54.7,54.72,54.68,54.72,4300.0,26.8097,26.8195,26.7999,26.8195,4300.0
2005-02-03 10:30:00,54.85,54.85,54.79,54.79,1100.0,26.8832,26.8832,26.8538,26.8538,1100.0
2005-02-03 10:35:00,54.8,54.92,54.8,54.91,4100.0,26.8587,26.9175,26.8587,26.9126,4100.0
2005-02-03 10:40:00,54.91,54.94,54.9,54.94,2800.0,26.9126,26.9273,26.9077,26.9273,2800.0
2005-02-03 10:45:00,54.94,54.94,54.87,54.87,1800.0,26.9273,26.9273,26.893,26.893,1800.0
2005-02-03 10:50:00,54.9,54.91,54.9,54.9,1700.0,26.9077,26.9126,26.9077,26.9077,1700.0
2005-02-03 10:55:00,54.89,54.9,54.89,54.9,2500.0,26.9028,26.9077,26.9028,26.9077,2500.0
2005-02-03 11:00:00,54.9,54.9,54.85,54.87,4500.0,26.9077,26.9077,26.8832,26.893,4500.0
2005-02-03 11:05:00,54.87,54.87,54.86,54.87,2800.0,26.893,26.893,26.8881,26.893,2800.0
2005-02-03 11:10:00,54.87,54.87,54.8,54.8,1200.0,26.893,26.893,26.8587,26.8587,1200.0
2005-02-03 11:15:00,54.81,54.81,54.78,54.79,4900.0,26.8636,26.8636,26.8489,26.8538,4900.0
2005-02-03 11:20:00,54.79,54.8,54.79,54.8,1400.0,26.8538,26.8587,26.8538,26.8587,1400.0
2005-02-03 11:25:00,54.79,54.79,54.76,54.76,2600.0,26.8538,26.8538,26.8391,26.8391,2600.0
2005-02-03 11:30:00,54.76,54.76,54.68,54.69,3000.0,26.8391,26.8391,26.7999,26.8048,3000.0
2005-02-03 11:35:00,54.71,54.99,54.71,54.99,9600.0,26.8146,26.9518,26.8146,26.9518,9600.0
2005-02-03 11:40:00,54.99,54.99,54.95,54.96,1900.0,26.9518,26.9518,26.9322,26.9371,1900.0
2005-02-03 11:45:00,54.96,54.96,54.91,54.92,3300.0,26.9371,26.9371,26.9126,26.9175,3300.0
2005-02-03 11:50:00,54.91,54.92,54.91,54.91,1000.0,26.9126,26.9175,26.9126,26.9126,1000.0
2005-02-03 11:55:00,54.92,54.92,54.91,54.91,1900.0,26.9175,26.9175,26.9126,26.9126,1900.0
2005-02-03 12:00:00,54.9,54.91,54.9,54.9,1100.0,26.9077,26.9126,26.9077,26.9077,1100.0
2005-02-03 12:05:00,54.89,54.89,54.87,54.88,3000.0,26.9028,26.9028,26.893,26.8979,3000.0
2005-02-03 12:10:00,54.88,54.88,54.87,54.88,1500.0,26.8979,26.8979,26.893,26.8979,1500.0
2005-02-03 12:15:00,54.84,54.85,54.84,54.84,1800.0,26.8783,26.8832,26.8783,26.8783,1800.0
2005-02-03 12:20:00,54.84,54.84,54.83,54.84,3600.0,26.8783,26.8783,26.8734,26.8783,3600.0
2005-02-03 12:25:00,54.83,54.84,54.82,54.84,3500.0,26.8734,26.8783,26.8685,26.8783,3500.0
2005-02-03 12:30:00,54.84,54.84,54.83,54.83,600.0,26.8783,26.8783,26.8734,26.8734,600.0
2005-02-03 12:35:00,54.83,54.83,54.82,54.82,1000.0,26.8734,26.8734,26.8685,26.8685,1000.0
2005-02-03 12:40:00,54.81,54.81,54.75,54.75,2500.0,26.8636,26.8636,26.8342,26.8342,2500.0
2005-02-03 12:45:00,54.76,54.76,54.75,54.76,2800.0,26.8391,26.8391,26.8342,26.8391,2800.0
2005-02-03 12:50:00,54.74,54.74,54.7,54.7,900.0,26.8293,26.8293,26.8097,26.8097,900.0
2005-02-03 12:55:00,54.71,54.71,54.66,54.67,4400.0,26.8146,26.8146,26.7901,26.795,4400.0
2005-02-03 13:00:00,54.66,54.67,54.66,54.67,1900.0,26.7901,26.795,26.7901,26.795,1900.0
2005-02-03 13:05:00,54.67,54.67,54.62,54.66,4400.0,26.795,26.795,26.7705,26.7901,4400.0
2005-02-03 13:10:00,54.67,54.67,54.64,54.65,1400.0,26.795,26.795,26.7803,26.7852,1400.0
2005-02-03 13:15:00,54.65,54.7,54.63,54.7,1100.0,26.7852,26.8097,26.7754,26.8097,1100.0
2005-02-03 13:20:00,54.69,54.69,54.67,54.68,2800.0,26.8048,26.8048,26.795,26.7999,2800.0
2005-02-03 13:25:00,54.68,54.73,54.68,54.7,900.0,26.7999,26.8244,26.7999,26.8097,900.0
2005-02-03 13:30:00,54.7,54.8,54.7,54.72,1900.0,26.8097,26.8587,26.8097,26.8195,1900.0
2005-02-03 13:35:00,54.7,54.71,54.68,54.69,1300.0,26.8097,26.8146,26.7999,26.8048,1300.0
2005-02-03 13:40:00,54.69,54.74,54.69,54.7,3500.0,26.8048,26.8293,26.8048,26.8097,3500.0
2005-02-03 13:45:00,54.68,54.77,54.68,54.77,1700.0,26.7999,26.844,26.7999,26.844,1700.0
2005-02-03 13:50:00,54.73,54.74,54.73,54.74,1400.0,26.8244,26.8293,26.8244,26.8293,1400.0
2005-02-03 13:55:00,54.73,54.74,54.73,54.74,2200.0,26.8244,26.8293,26.8244,26.8293,2200.0
2005-02-03 14:00:00,54.74,54.79,54.74,54.79,1900.0,26.8293,26.8538,26.8293,26.8538,1900.0
2005-02-03 14:05:00,54.79,54.79,54.76,54.78,1300.0,26.8538,26.8538,26.8391,26.8489,1300.0
2005-02-03 14:10:00,54.77,54.77,54.75,54.75,1900.0,26.844,26.844,26.8342,26.8342,1900.0
2005-02-03 14:15:00,54.76,54.77,54.74,54.77,1700.0,26.8391,26.844,26.8293,26.844,1700.0
2005-02-03 14:20:00,54.78,54.79,54.75,54.75,800.0,26.8489,26.8538,26.8342,26.8342,800.0
2005-02-03 14:25:00,54.76,54.76,54.74,54.74,1700.0,26.8391,26.8391,26.8293,26.8293,1700.0
2005-02-03 14:30:00,54.75,54.75,54.7,54.7,700.0,26.8342,26.8342,26.8097,26.8097,700.0
2005-02-03 14:35:00,54.7,54.71,54.7,54.71,2000.0,26.8097,26.8146,26.8097,26.8146,2000.0
2005-02-03 14:40:00,54.7,54.72,54.68,54.72,3400.0,26.8097,26.8195,26.7999,26.8195,3400.0
2005-02-03 14:45:00,54.72,54.75,54.72,54.74,1100.0,26.8195,26.8342,26.8195,26.8293,1100.0
2005-02-03 14:50:00,54.74,54.74,54.7,54.7,4200.0,26.8293,26.8293,26.8097,26.8097,4200.0
2005-02-03 14:55:00,54.7,54.71,54.7,54.7,2300.0,26.8097,26.8146,26.8097,26.8097,2300.0
2005-02-03 15:00:00,54.71,54.71,54.69,54.69,2200.0,26.8146,26.8146,26.8048,26.8048,2200.0
2005-02-03 15:05:00,54.69,54.69,54.67,54.67,2100.0,26.8048,26.8048,26.795,26.795,2100.0
2005-02-03 15:10:00,54.68,54.68,54.68,54.68,3300.0,26.7999,26.7999,26.7999,26.7999,3300.0
2005-02-03 15:15:00,54.68,54.74,54.68,54.71,2100.0,26.7999,26.8293,26.7999,26.8146,2100.0
2005-02-03 15:20:00,54.69,54.69,54.67,54.67,10300.0,26.8048,26.8048,26.795,26.795,10300.0
2005-02-03 15:25:00,54.66,54.66,54.64,54.64,1700.0,26.7901,26.7901,26.7803,26.7803,1700.0
2005-02-03 15:30:00,54.65,54.65,54.64,54.65,4000.0,26.7852,26.7852,26.7803,26.7852,4000.0
2005-02-03 15:35:00,54.65,54.65,54.6,54.62,4300.0,26.7852,26.7852,26.7607,26.7705,4300.0
2005-02-03 15:40:00,54.63,54.65,54.63,54.64,3500.0,26.7754,26.7852,26.7754,26.7803,3500.0
2005-02-03 15:45:00,54.63,54.63,54.62,54.63,2900.0,26.7754,26.7754,26.7705,26.7754,2900.0
2005-02-03 15:50:00,54.62,54.64,54.62,54.62,10200.0,26.7705,26.7803,26.7705,26.7705,10200.0
2005-02-03 15:55:00,54.58,54.62,54.55,54.59,11700.0,26.7509,26.7705,26.7362,26.7558,11700.0
2005-02-04 09:35:00,54.8,54.95,54.8,54.95,7200.0,26.8587,26.9322,26.8587,26.9322,7200.0
2005-02-04 09:40:00,55.04,55.08,55.0,55.07,5300.0,26.9763,26.9959,26.9567,26.991,5300.0
2005-02-04 09:45:00,55.07,55.29,54.98,54.98,9800.0,26.991,27.0989,26.9469,26.9469,9800.0
2005-02-04 09:50:00,54.9,55.0,54.9,55.0,13100.0,26.9077,26.9567,26.9077,26.9567,13100.0
2005-02-04 09:55:00,55.0,55.09,54.98,55.09,14200.0,26.9567,27.0008,26.9469,27.0008,14200.0
2005-02-04 10:00:00,55.09,55.35,55.09,55.26,5400.0,27.0008,27.1283,27.0008,27.0842,5400.0
2005-02-04 10:05:00,55.33,55.33,55.1,55.17,4100.0,27.1185,27.1185,27.0057,27.0401,4100.0
2005-02-04 10:10:00,55.19,55.19,55.12,55.14,4500.0,27.0499,27.0499,27.0155,27.0253,4500.0
2005-02-04 10:15:00,55.17,55.25,55.17,55.25,2800.0,27.0401,27.0793,27.0401,27.0793,2800.0
2005-02-04 10:20:00,55.25,55.26,55.22,55.22,2900.0,27.0793,27.0842,27.0646,27.0646,2900.0
2005-02-04 10:25:00,55.22,55.23,55.18,55.21,2200.0,27.0646,27.0695,27.045,27.0597,2200.0
2005-02-04 10:30:00,55.22,55.32,55.22,55.29,2200.0,27.0646,27.1136,27.0646,27.0989,2200.0
2005-02-04 10:35:00,55.29,55.29,55.15,55.18,3700.0,27.0989,27.0989,27.0302,27.045,3700.0
2005-02-04 10:40:00,55.2,55.26,55.2,55.26,2100.0,27.0548,27.0842,27.0548,27.0842,2100.0
2005-02-04 10:45:00,55.27,55.28,55.27,55.28,2600.0,27.0891,27.094,27.0891,27.094,2600.0
2005-02-04 10:50:00,55.28,55.28,55.2,55.2,1500.0,27.094,27.094,27.0548,27.0548,1500.0
2005-02-04 10:55:00,55.17,55.22,55.15,55.21,1500.0,27.0401,27.0646,27.0302,27.0597,1500.0
2005-02-04 11:00:00,55.22,55.23,55.21,55.22,1500.0,27.0646,27.0695,27.0597,27.0646,1500.0
2005-02-04 11:05:00,55.22,55.23,55.22,55.23,1800.0,27.0646,27.0695,27.0646,27.0695,1800.0
2005-02-04 11:10:00,55.22,55.22,55.21,55.21,900.0,27.0646,27.0646,27.0597,27.0597,900.0
2005-02-04 11:15:00,55.21,55.21,55.1,55.1,2300.0,27.0597,27.0597,27.0057,27.0057,2300.0
2005-02-04 11:20:00,55.13,55.13,55.1,55.11,1200.0,27.0204,27.0204,27.0057,27.0106,1200.0
2005-02-04 11:25:00,55.05,55.05,55.02,55.02,1700.0,26.9812,26.9812,26.9665,26.9665,1700.0
2005-02-04 11:30:00,55.02,55.05,55.02,55.04,2000.0,26.9665,26.9812,26.9665,26.9763,2000.0
2005-02-04 11:35:00,55.04,55.06,55.0,55.06,6400.0,26.9763,26.9861,26.9567,26.9861,6400.0
2005-02-04 11:40:00,55.09,55.1,55.09,55.1,1000.0,27.0008,27.0057,27.0008,27.0057,1000.0
2005-02-04 11:45:00,55.08,55.11,55.08,55.11,1100.0,26.9959,27.0106,26.9959,27.0106,1100.0
2005-02-04 11:50:00,55.11,55.15,55.09,55.11,1400.0,27.0106,27.0302,27.0008,27.0106,1400.0
2005-02-04 11:55:00,55.12,55.16,55.1,55.1,2200.0,27.0155,27.0352,27.0057,27.0057,2200.0
2005-02-04 12:00:00,55.09,55.11,55.08,55.11,600.0,27.0008,27.0106,26.9959,27.0106,600.0
2005-02-04 12:05:00,55.11,55.11,55.07,55.07,1100.0,27.0106,27.0106,26.991,26.991,1100.0
2005-02-04 12:10:00,55.04,55.06,55.04,55.05,800.0,26.9763,26.9861,26.9763,26.9812,800.0
2005-02-04 12:15:00,55.04,55.06,55.0,55.06,1900.0,26.9763,26.9861,26.9567,26.9861,1900.0
2005-02-04 12:20:00,55.01,55.01,55.0,55.01,500.0,26.9616,26.9616,26.9567,26.9616,500.0
2005-02-04 12:25:00,55.02,55.07,55.01,55.05,1600.0,26.9665,26.991,26.9616,26.9812,1600.0
2005-02-04 12:30:00,55.05,55.09,55.05,55.09,600.0,26.9812,27.0008,26.9812,27.0008,600.0
2005-02-04 12:35:00,55.08,55.11,55.07,55.07,1300.0,26.9959,27.0106,26.991,26.991,1300.0
2005-02-04 12:40:00,55.07,55.16,55.07,55.13,1200.0,26.991,27.0352,26.991,27.0204,1200.0
2005-02-04 12:45:00,55.14,55.14,55.05,55.05,1400.0,27.0253,27.0253,26.9812,26.9812,1400.0
2005-02-04 12:50:00,55.07,55.07,55.02,55.02,1000.0,26.991,26.991,26.9665,26.9665,1000.0
2005-02-04 12:55:00,55.02,55.02,55.0,55.01,2200.0,26.9665,26.9665,26.9567,26.9616,2200.0
2005-02-04 13:00:00,55.01,55.01,55.0,55.0,1200.0,26.9616,26.9616,26.9567,26.9567,1200.0
2005-02-04 13:05:00,55.01,55.04,55.01,55.01,600.0,26.9616,26.9763,26.9616,26.9616,600.0
2005-02-04 13:10:00,54.97,55.1,54.97,55.06,1000.0,26.942,27.0057,26.942,26.9861,1000.0
2005-02-04 13:15:00,55.06,55.06,55.05,55.06,2100.0,26.9861,26.9861,26.9812,26.9861,2100.0
2005-02-04 13:20:00,55.06,55.17,55.05,55.17,2000.0,26.9861,27.0401,26.9812,27.0401,2000.0
2005-02-04 13:25:00,55.17,55.19,55.11,55.11,5100.0,27.0401,27.0499,27.0106,27.0106,5100.0
2005-02-04 13:30:00,55.12,55.12,55.07,55.08,2500.0,27.0155,27.0155,26.991,26.9959,2500.0
2005-02-04 13:35:00,55.07,55.11,55.07,55.09,900.0,26.991,27.0106,26.991,27.0008,900.0
2005-02-04 13:40:00,55.12,55.13,55.08,55.12,1700.0,27.0155,27.0204,26.9959,27.0155,1700.0
2005-02-04 13:45:00,55.1,55.1,55.06,55.06,1200.0,27.0057,27.0057,26.9861,26.9861,1200.0
2005-02-04 13:50:00,55.06,55.11,55.05,55.11,2200.0,26.9861,27.0106,26.9812,27.0106,2200.0
2005-02-04 13:55:00,55.13,55.18,55.11,55.16,2700.0,27.0204,27.045,27.0106,27.0352,2700.0
2005-02-04 14:00:00,55.17,55.23,55.17,55.23,2600.0,27.0401,27.0695,27.0401,27.0695,2600.0
2005-02-04 14:05:00,55.19,55.22,55.18,55.19,1900.0,27.0499,27.0646,27.045,27.0499,1900.0
2005-02-04 14:10:00,55.19,55.34,55.19,55.34,3800.0,27.0499,27.1234,27.0499,27.1234,3800.0
2005-02-04 14:15:00,55.33,55.34,55.24,55.25,2400.0,27.1185,27.1234,27.0744,27.0793,2400.0
2005-02-04 14:20:00,55.24,55.27,55.2,55.2,1800.0,27.0744,27.0891,27.0548,27.0548,1800.0
2005-02-04 14:25:00,55.19,55.26,55.19,55.2,3000.0,27.0499,27.0842,27.0499,27.0548,3000.0
2005-02-04 14:30:00,55.18,55.27,55.16,55.16,7100.0,27.045,27.0891,27.0352,27.0352,7100.0
2005-02-04 14:35:00,55.17,55.19,55.16,55.16,3000.0,27.0401,27.0499,27.0352,27.0352,3000.0
2005-02-04 14:40:00,55.17,55.22,55.17,55.18,1300.0,27.0401,27.0646,27.0401,27.045,1300.0
2005-02-04 14:45:00,55.18,55.22,55.17,55.21,1600.0,27.045,27.0646,27.0401,27.0597,1600.0
2005-02-04 14:50:00,55.17,55.21,55.16,55.16,3500.0,27.0401,27.0597,27.0352,27.0352,3500.0
2005-02-04 14:55:00,55.16,55.18,55.16,55.18,2300.0,27.0352,27.045,27.0352,27.045,2300.0
2005-02-04 15:00:00,55.17,55.18,55.16,55.17,6700.0,27.0401,27.045,27.0352,27.0401,6700.0
2005-02-04 15:05:00,55.17,55.21,55.17,55.19,5600.0,27.0401,27.0597,27.0401,27.0499,5600.0
2005-02-04 15:10:00,55.19,55.2,55.19,55.2,4100.0,27.0499,27.0548,27.0499,27.0548,4100.0
2005-02-04 15:15:00,55.19,55.2,55.17,55.18,5900.0,27.0499,27.0548,27.0401,27.045,5900.0
2005-02-04 15:20:00,55.17,55.18,55.16,55.16,7000.0,27.0401,27.045,27.0352,27.0352,7000.0
2005-02-04 15:25:00,55.16,55.17,55.04,55.07,10800.0,27.0352,27.0401,26.9763,26.991,10800.0
2005-02-04 15:30:00,55.07,55.09,55.01,55.01,5200.0,26.991,27.0008,26.9616,26.9616,5200.0
2005-02-04 15:35:00,55.01,55.11,55.01,55.06,5000.0,26.9616,27.0106,26.9616,26.9861,5000.0
2005-02-04 15:40:00,55.06,55.12,55.05,55.08,6400.0,26.9861,27.0155,26.9812,26.9959,6400.0
2005-02-04 15:45:00,55.12,55.15,55.1,55.1,5500.0,27.0155,27.0302,27.0057,27.0057,5500.0
2005-02-04 15:50:00,55.11,55.21,55.1,55.2,10300.0,27.0106,27.0597,27.0057,27.0548,10300.0
2005-02-04 15:55:00,55.21,55.21,55.11,55.2,23400.0,27.0597,27.0597,27.0106,27.0548,23400.0
2005-02-07 09:35:00,55.2,55.2,55.17,55.17,5900.0,27.0548,27.0548,27.0401,27.0401,5900.0
2005-02-07 09:40:00,55.17,55.3,55.05,55.3,8500.0,27.0401,27.1038,26.9812,27.1038,8500.0
2005-02-07 09:45:00,55.27,55.5,55.27,55.34,3900.0,27.0891,27.2018,27.0891,27.1234,3900.0
2005-02-07 09:50:00,55.32,55.32,55.3,55.31,1600.0,27.1136,27.1136,27.1038,27.1087,1600.0
2005-02-07 09:55:00,55.3,55.31,55.26,55.29,3100.0,27.1038,27.1087,27.0842,27.0989,3100.0
2005-02-07 10:00:00,55.3,55.3,55.25,55.25,24100.0,27.1038,27.1038,27.0793,27.0793,24100.0
2005-02-07 10:05:00,55.25,55.25,55.2,55.23,3500.0,27.0793,27.0793,27.0548,27.0695,3500.0
2005-02-07 10:10:00,55.23,55.23,55.2,55.2,1100.0,27.0695,27.0695,27.0548,27.0548,1100.0
2005-02-07 10:15:00,55.2,55.22,55.2,55.22,1500.0,27.0548,27.0646,27.0548,27.0646,1500.0
2005-02-07 10:20:00,55.23,55.23,55.23,55.23,400.0,27.0695,27.0695,27.0695,27.0695,400.0
2005-02-07 10:25:00,55.22,55.23,55.22,55.23,700.0,27.0646,27.0695,27.0646,27.0695,700.0
2005-02-07 10:30:00,55.22,55.23,55.22,55.22,700.0,27.0646,27.0695,27.0646,27.0646,700.0
2005-02-07 10:35:00,55.22,55.3,55.22,55.3,7800.0,27.0646,27.1038,27.0646,27.1038,7800.0
2005-02-07 10:40:00,55.3,55.3,55.25,55.26,800.0,27.1038,27.1038,27.0793,27.0842,800.0
2005-02-07 10:45:00,55.26,55.26,55.26,55.26,100.0,27.0842,27.0842,27.0842,27.0842,100.0
2005-02-07 10:50:00,55.25,55.25,55.24,55.24,1400.0,27.0793,27.0793,27.0744,27.0744,1400.0
2005-02-07 10:55:00,55.25,55.27,55.25,55.26,1900.0,27.0793,27.0891,27.0793,27.0842,1900.0
2005-02-07 11:00:00,55.26,55.27,55.26,55.27,500.0,27.0842,27.0891,27.0842,27.0891,500.0
2005-02-07 11:05:00,55.27,55.28,55.27,55.27,600.0,27.0891,27.094,27.0891,27.0891,600.0
2005-02-07 11:10:00,55.26,55.27,55.21,55.21,1000.0,27.0842,27.0891,27.0597,27.0597,1000.0
2005-02-07 11:15:00,55.25,55.25,55.23,55.24,1400.0,27.0793,27.0793,27.0695,27.0744,1400.0
2005-02-07 11:20:00,55.25,55.3,55.25,55.26,1400.0,27.0793,27.1038,27.0793,27.0842,1400.0
2005-02-07 11:25:00,55.27,55.27,55.26,55.26,1200.0,27.0891,27.0891,27.0842,27.0842,1200.0
2005-02-07 11:30:00,55.27,55.27,55.27,55.27,400.0,27.0891,27.0891,27.0891,27.0891,400.0
2005-02-07 11:35:00,55.27,55.27,55.27,55.27,700.0,27.0891,27.0891,27.0891,27.0891,700.0
2005-02-07 11:40:00,55.26,55.26,55.25,55.26,2100.0,27.0842,27.0842,27.0793,27.0842,2100.0
2005-02-07 11:45:00,55.25,55.25,55.25,55.25,600.0,27.0793,27.0793,27.0793,27.0793,600.0
2005-02-07 11:50:00,55.25,55.29,55.25,55.28,3500.0,27.0793,27.0989,27.0793,27.094,3500.0
2005-02-07 11:55:00,55.28,55.35,55.28,55.34,2700.0,27.094,27.1283,27.094,27.1234,2700.0
2005-02-07 12:00:00,55.33,55.33,55.32,55.32,500.0,27.1185,27.1185,27.1136,27.1136,500.0
2005-02-07 12:05:00,55.31,55.32,55.31,55.32,1300.0,27.1087,27.1136,27.1087,27.1136,1300.0
2005-02-07 12:10:00,55.32,55.32,55.32,55.32,1000.0,27.1136,27.1136,27.1136,27.1136,1000.0
2005-02-07 12:15:00,55.32,55.32,55.31,55.32,800.0,27.1136,27.1136,27.1087,27.1136,800.0
2005-02-07 12:20:00,55.32,55.32,55.28,55.28,2500.0,27.1136,27.1136,27.094,27.094,2500.0
2005-02-07 12:25:00,55.28,55.28,55.26,55.27,2200.0,27.094,27.094,27.0842,27.0891,2200.0
2005-02-07 12:30:00,55.27,55.27,55.21,55.26,2200.0,27.0891,27.0891,27.0597,27.0842,2200.0
2005-02-07 12:35:00,55.22,55.23,55.22,55.22,900.0,27.0646,27.0695,27.0646,27.0646,900.0
2005-02-07 12:40:00,55.21,55.21,55.2,55.2,1600.0,27.0597,27.0597,27.0548,27.0548,1600.0
2005-02-07 12:45:00,55.17,55.18,55.16,55.17,1500.0,27.0401,27.045,27.0352,27.0401,1500.0
2005-02-07 12:50:00,55.16,55.2,55.16,55.2,1100.0,27.0352,27.0548,27.0352,27.0548,1100.0
2005-02-07 12:55:00,55.21,55.24,55.21,55.23,1300.0,27.0597,27.0744,27.0597,27.0695,1300.0
2005-02-07 13:00:00,55.21,55.22,55.21,55.21,1000.0,27.0597,27.0646,27.0597,27.0597,1000.0
2005-02-07 13:05:00,55.19,55.19,55.19,55.19,1000.0,27.0499,27.0499,27.0499,27.0499,1000.0
2005-02-07 13:10:00,55.19,55.19,55.19,55.19,0.0,27.0499,27.0499,27.0499,27.0499,0.0
2005-02-07 13:15:00,55.22,55.24,55.22,55.22,4700.0,27.0646,27.0744,27.0646,27.0646,4700.0
2005-02-07 13:20:00,55.21,55.25,55.2,55.23,3400.0,27.0597,27.0793,27.0548,27.0695,3400.0
2005-02-07 13:25:00,55.22,55.22,55.17,55.17,3500.0,27.0646,27.0646,27.0401,27.0401,3500.0
2005-02-07 13:30:00,55.2,55.2,55.2,55.2,400.0,27.0548,27.0548,27.0548,27.0548,400.0
2005-02-07 13:35:00,55.19,55.21,55.18,55.18,900.0,27.0499,27.0597,27.045,27.045,900.0
2005-02-07 13:40:00,55.18,55.18,55.15,55.15,2600.0,27.045,27.045,27.0302,27.0302,2600.0
2005-02-07 13:45:00,55.12,55.13,55.12,55.12,1400.0,27.0155,27.0204,27.0155,27.0155,1400.0
2005-02-07 13:50:00,55.12,55.12,55.1,55.1,2200.0,27.0155,27.0155,27.0057,27.0057,2200.0
2005-02-07 13:55:00,55.02,55.02,54.99,54.99,4500.0,26.9665,26.9665,26.9518,26.9518,4500.0
2005-02-07 14:00:00,54.97,55.18,54.97,55.18,5800.0,26.942,27.045,26.942,27.045,5800.0
2005-02-07 14:05:00,55.18,55.2,55.05,55.05,2100.0,27.045,27.0548,26.9812,26.9812,2100.0
2005-02-07 14:10:00,55.04,55.04,55.03,55.03,800.0,26.9763,26.9763,26.9714,26.9714,800.0
2005-02-07 14:15:00,55.04,55.05,55.03,55.05,2600.0,26.9763,26.9812,26.9714,26.9812,2600.0
2005-02-07 14:20:00,55.04,55.04,55.03,55.03,1800.0,26.9763,26.9763,26.9714,26.9714,1800.0
2005-02-07 14:25:00,55.03,55.03,55.01,55.01,700.0,26.9714,26.9714,26.9616,26.9616,700.0
2005-02-07 14:30:00,55.02,55.07,55.02,55.07,3100.0,26.9665,26.991,26.9665,26.991,3100.0
2005-02-07 14:35:00,55.07,55.07,55.03,55.04,1500.0,26.991,26.991,26.9714,26.9763,1500.0
2005-02-07 14:40:00,55.03,55.04,55.02,55.02,2400.0,26.9714,26.9763,26.9665,26.9665,2400.0
2005-02-07 14:45:00,55.02,55.02,55.0,55.0,1400.0,26.9665,26.9665,26.9567,26.9567,1400.0
2005-02-07 14:50:00,55.0,55.01,55.0,55.01,1600.0,26.9567,26.9616,26.9567,26.9616,1600.0
2005-02-07 14:55:00,55.0,55.0,54.99,54.99,1100.0,26.9567,26.9567,26.9518,26.9518,1100.0
2005-02-07 15:00:00,54.99,55.01,54.99,55.01,3000.0,26.9518,26.9616,26.9518,26.9616,3000.0
2005-02-07 15:05:00,55.01,55.05,55.0,55.05,3100.0,26.9616,26.9812,26.9567,26.9812,3100.0
2005-02-07 15:10:00,55.08,55.09,55.08,55.09,1100.0,26.9959,27.0008,26.9959,27.0008,1100.0
2005-02-07 15:15:00,55.06,55.06,55.06,55.06,100.0,26.9861,26.9861,26.9861,26.9861,100.0
2005-02-07 15:20:00,55.06,55.06,55.02,55.03,3000.0,26.9861,26.9861,26.9665,26.9714,3000.0
2005-02-07 15:25:00,55.03,55.1,55.03,55.09,2800.0,26.9714,27.0057,26.9714,27.0008,2800.0
2005-02-07 15:30:00,55.08,55.08,55.05,55.06,1600.0,26.9959,26.9959,26.9812,26.9861,1600.0
2005-02-07 15:35:00,55.05,55.09,55.0,55.0,2000.0,26.9812,27.0008,26.9567,26.9567,2000.0
2005-02-07 15:40:00,55.0,55.11,55.0,55.11,2000.0,26.9567,27.0106,26.9567,27.0106,2000.0
2005-02-07 15:45:00,55.04,55.04,54.92,54.94,6600.0,26.9763,26.9763,26.9175,26.9273,6600.0
2005-02-07 15:50:00,54.94,54.94,54.89,54.91,10500.0,26.9273,26.9273,26.9028,26.9126,10500.0
2005-02-07 15:55:00,54.91,55.0,54.91,55.0,20600.0,26.9126,26.9567,26.9126,26.9567,20600.0
2005-02-08 09:35:00,55.05,55.1,55.03,55.1,1400.0,26.9812,27.0057,26.9714,27.0057,1400.0
2005-02-08 09:40:00,55.08,55.16,55.08,55.1,3000.0,26.9959,27.0352,26.9959,27.0057,3000.0
2005-02-08 09:45:00,55.1,55.13,55.1,55.11,5400.0,27.0057,27.0204,27.0057,27.0106,5400.0
2005-02-08 09:50:00,55.11,55.34,55.1,55.33,4100.0,27.0106,27.1234,27.0057,27.1185,4100.0
2005-02-08 09:55:00,55.3,55.3,55.25,55.26,8300.0,27.1038,27.1038,27.0793,27.0842,8300.0
2005-02-08 10:00:00,55.28,55.31,55.28,55.31,6300.0,27.094,27.1087,27.094,27.1087,6300.0
2005-02-08 10:05:00,55.3,55.31,55.3,55.3,3300.0,27.1038,27.1087,27.1038,27.1038,3300.0
2005-02-08 10:10:00,55.29,55.29,55.2,55.2,5700.0,27.0989,27.0989,27.0548,27.0548,5700.0
2005-02-08 10:15:00,55.2,55.2,55.16,55.16,3900.0,27.0548,27.0548,27.0352,27.0352,3900.0
2005-02-08 10:20:00,55.17,55.17,55.15,55.16,6500.0,27.0401,27.0401,27.0302,27.0352,6500.0
2005-02-08 10:25:00,55.16,55.22,55.16,55.22,1700.0,27.0352,27.0646,27.0352,27.0646,1700.0
2005-02-08 10:30:00,55.22,55.23,55.22,55.22,1500.0,27.0646,27.0695,27.0646,27.0646,1500.0
2005-02-08 10:35:00,55.23,55.23,55.23,55.23,1300.0,27.0695,27.0695,27.0695,27.0695,1300.0
2005-02-08 10:40:00,55.22,55.23,55.22,55.22,1300.0,27.0646,27.0695,27.0646,27.0646,1300.0
2005-02-08 10:45:00,55.23,55.23,55.2,55.2,1500.0,27.0695,27.0695,27.0548,27.0548,1500.0
2005-02-08 10:50:00,55.21,55.23,55.2,55.23,2200.0,27.0597,27.0695,27.0548,27.0695,2200.0
2005-02-08 10:55:00,55.24,55.25,55.23,55.25,1400.0,27.0744,27.0793,27.0695,27.0793,1400.0
2005-02-08 11:00:00,55.25,55.25,55.24,55.24,1000.0,27.0793,27.0793,27.0744,27.0744,1000.0
2005-02-08 11:05:00,55.24,55.24,55.2,55.2,200.0,27.0744,27.0744,27.0548,27.0548,200.0
2005-02-08 11:10:00,55.18,55.21,55.18,55.19,1500.0,27.045,27.0597,27.045,27.0499,1500.0
2005-02-08 11:15:00,55.2,55.2,55.17,55.18,700.0,27.0548,27.0548,27.0401,27.045,700.0
2005-02-08 11:20:00,55.18,55.21,55.18,55.21,1700.0,27.045,27.0597,27.045,27.0597,1700.0
2005-02-08 11:25:00,55.2,55.2,55.2,55.2,500.0,27.0548,27.0548,27.0548,27.0548,500.0
2005-02-08 11:30:00,55.2,55.21,55.2,55.21,2100.0,27.0548,27.0597,27.0548,27.0597,2100.0
2005-02-08 11:35:00,55.2,55.2,55.2,55.2,2800.0,27.0548,27.0548,27.0548,27.0548,2800.0
2005-02-08 11:40:00,55.21,55.22,55.21,55.22,1400.0,27.0597,27.0646,27.0597,27.0646,1400.0
2005-02-08 11:45:00,55.22,55.22,55.21,55.21,300.0,27.0646,27.0646,27.0597,27.0597,300.0
2005-02-08 11:50:00,55.2,55.21,55.2,55.21,2600.0,27.0548,27.0597,27.0548,27.0597,2600.0
2005-02-08 11:55:00,55.22,55.22,55.21,55.21,700.0,27.0646,27.0646,27.0597,27.0597,700.0
2005-02-08 12:00:00,55.21,55.21,55.2,55.2,1000.0,27.0597,27.0597,27.0548,27.0548,1000.0
2005-02-08 12:05:00,55.2,55.2,55.2,55.2,200.0,27.0548,27.0548,27.0548,27.0548,200.0
2005-02-08 12:10:00,55.19,55.2,55.19,55.19,900.0,27.0499,27.0548,27.0499,27.0499,900.0
2005-02-08 12:15:00,55.2,55.24,55.2,55.24,3300.0,27.0548,27.0744,27.0548,27.0744,3300.0
2005-02-08 12:20:00,55.25,55.25,55.22,55.25,6800.0,27.0793,27.0793,27.0646,27.0793,6800.0
2005-02-08 12:25:00,55.24,55.25,55.22,55.22,11200.0,27.0744,27.0793,27.0646,27.0646,11200.0
2005-02-08 12:30:00,55.2,55.2,55.19,55.2,13000.0,27.0548,27.0548,27.0499,27.0548,13000.0
2005-02-08 12:35:00,55.19,55.2,55.19,55.2,1800.0,27.0499,27.0548,27.0499,27.0548,1800.0
2005-02-08 12:40:00,55.19,55.2,55.19,55.2,1400.0,27.0499,27.0548,27.0499,27.0548,1400.0
2005-02-08 12:45:00,55.18,55.19,55.16,55.16,5100.0,27.045,27.0499,27.0352,27.0352,5100.0
2005-02-08 12:50:00,55.17,55.17,55.14,55.15,7300.0,27.0401,27.0401,27.0253,27.0302,7300.0
2005-02-08 12:55:00,55.15,55.21,55.15,55.21,1300.0,27.0302,27.0597,27.0302,27.0597,1300.0
2005-02-08 13:00:00,55.19,55.22,55.17,55.22,1000.0,27.0499,27.0646,27.0401,27.0646,1000.0
2005-02-08 13:05:00,55.19,55.19,55.18,55.18,400.0,27.0499,27.0499,27.045,27.045,400.0
2005-02-08 13:10:00,55.22,55.22,55.18,55.18,400.0,27.0646,27.0646,27.045,27.045,400.0
2005-02-08 13:15:00,55.17,55.18,55.17,55.18,900.0,27.0401,27.045,27.0401,27.045,900.0
2005-02-08 13:20:00,55.18,55.19,55.17,55.17,600.0,27.045,27.0499,27.0401,27.0401,600.0
2005-02-08 13:25:00,55.16,55.17,55.15,55.15,2700.0,27.0352,27.0401,27.0302,27.0302,2700.0
2005-02-08 13:30:00,55.15,55.16,55.15,55.15,1900.0,27.0302,27.0352,27.0302,27.0302,1900.0
2005-02-08 13:35:00,55.16,55.16,55.14,55.15,4700.0,27.0352,27.0352,27.0253,27.0302,4700.0
2005-02-08 13:40:00,55.15,55.23,55.15,55.23,1500.0,27.0302,27.0695,27.0302,27.0695,1500.0
2005-02-08 13:45:00,55.23,55.23,55.18,55.18,500.0,27.0695,27.0695,27.045,27.045,500.0
2005-02-08 13:50:00,55.18,55.2,55.18,55.2,1000.0,27.045,27.0548,27.045,27.0548,1000.0
2005-02-08 13:55:00,55.21,55.23,55.19,55.19,7800.0,27.0597,27.0695,27.0499,27.0499,7800.0
2005-02-08 14:00:00,55.18,55.22,55.18,55.22,1200.0,27.045,27.0646,27.045,27.0646,1200.0
2005-02-08 14:05:00,55.22,55.23,55.19,55.19,3100.0,27.0646,27.0695,27.0499,27.0499,3100.0
2005-02-08 14:10:00,55.2,55.25,55.2,55.21,2000.0,27.0548,27.0793,27.0548,27.0597,2000.0
2005-02-08 14:15:00,55.21,55.23,55.2,55.21,3900.0,27.0597,27.0695,27.0548,27.0597,3900.0
2005-02-08 14:20:00,55.19,55.21,55.19,55.19,3700.0,27.0499,27.0597,27.0499,27.0499,3700.0
2005-02-08 14:25:00,55.18,55.18,55.15,55.18,1700.0,27.045,27.045,27.0302,27.045,1700.0
2005-02-08 14:30:00,55.15,55.17,55.13,55.17,2600.0,27.0302,27.0401,27.0204,27.0401,2600.0
2005-02-08 14:35:00,55.17,55.17,55.15,55.15,1700.0,27.0401,27.0401,27.0302,27.0302,1700.0
2005-02-08 14:40:00,55.12,55.13,55.1,55.1,2800.0,27.0155,27.0204,27.0057,27.0057,2800.0
2005-02-08 14:45:00,55.09,55.1,55.07,55.08,3800.0,27.0008,27.0057,26.991,26.9959,3800.0
2005-02-08 14:50:00,55.05,55.08,55.05,55.07,1900.0,26.9812,26.9959,26.9812,26.991,1900.0
2005-02-08 14:55:00,55.07,55.11,55.07,55.11,900.0,26.991,27.0106,26.991,27.0106,900.0
2005-02-08 15:00:00,55.2,55.2,55.19,55.2,3500.0,27.0548,27.0548,27.0499,27.0548,3500.0
2005-02-08 15:05:00,55.2,55.2,55.2,55.2,10700.0,27.0548,27.0548,27.0548,27.0548,10700.0
2005-02-08 15:10:00,55.2,55.25,55.2,55.24,2400.0,27.0548,27.0793,27.0548,27.0744,2400.0
2005-02-08 15:15:00,55.27,55.27,55.25,55.26,2600.0,27.0891,27.0891,27.0793,27.0842,2600.0
2005-02-08 15:20:00,55.26,55.26,55.26,55.26,100.0,27.0842,27.0842,27.0842,27.0842,100.0
2005-02-08 15:25:00,55.26,55.26,55.25,55.25,700.0,27.0842,27.0842,27.0793,27.0793,700.0
2005-02-08 15:30:00,55.23,55.24,55.21,55.21,1600.0,27.0695,27.0744,27.0597,27.0597,1600.0
2005-02-08 15:35:00,55.2,55.23,55.2,55.21,24100.0,27.0548,27.0695,27.0548,27.0597,24100.0
2005-02-08 15:40:00,55.21,55.24,55.21,55.24,1500.0,27.0597,27.0744,27.0597,27.0744,1500.0
2005-02-08 15:45:00,55.22,55.22,55.2,55.21,3600.0,27.0646,27.0646,27.0548,27.0597,3600.0
2005-02-08 15:50:00,55.21,55.23,55.2,55.22,5000.0,27.0597,27.0695,27.0548,27.0646,5000.0
2005-02-08 15:55:00,55.22,55.3,55.2,55.3,16700.0,27.0646,27.1038,27.0548,27.1038,16700.0
2005-02-09 09:35:00,55.29,55.29,55.29,55.29,1800.0,27.0989,27.0989,27.0989,27.0989,1800.0
2005-02-09 09:40:00,55.3,55.44,55.25,55.25,1700.0,27.1038,27.1724,27.0793,27.0793,1700.0
2005-02-09 09:45:00,55.25,55.27,55.21,55.21,3200.0,27.0793,27.0891,27.0597,27.0597,3200.0
2005-02-09 09:50:00,55.21,55.21,55.2,55.2,2500.0,27.0597,27.0597,27.0548,27.0548,2500.0
2005-02-09 09:55:00,55.12,55.25,55.12,55.25,6100.0,27.0155,27.0793,27.0155,27.0793,6100.0
2005-02-09 10:00:00,55.25,55.32,55.25,55.3,2900.0,27.0793,27.1136,27.0793,27.1038,2900.0
2005-02-09 10:05:00,55.25,55.35,55.25,55.32,2100.0,27.0793,27.1283,27.0793,27.1136,2100.0
2005-02-09 10:10:00,55.33,55.33,55.0,55.01,64400.0,27.1185,27.1185,26.9567,26.9616,64400.0
2005-02-09 10:15:00,55.04,55.19,55.04,55.18,6700.0,26.9763,27.0499,26.9763,27.045,6700.0
2005-02-09 10:20:00,55.21,55.21,55.1,55.15,7000.0,27.0597,27.0597,27.0057,27.0302,7000.0
2005-02-09 10:25:00,55.12,55.2,55.12,55.2,2900.0,27.0155,27.0548,27.0155,27.0548,2900.0
2005-02-09 10:30:00,55.2,55.2,55.11,55.17,1300.0,27.0548,27.0548,27.0106,27.0401,1300.0
2005-02-09 10:35:00,55.17,55.18,55.0,55.0,26000.0,27.0401,27.045,26.9567,26.9567,26000.0
2005-02-09 10:40:00,55.18,55.18,55.1,55.1,11200.0,27.045,27.045,27.0057,27.0057,11200.0
2005-02-09 10:45:00,55.11,55.11,55.1,55.1,5000.0,27.0106,27.0106,27.0057,27.0057,5000.0
2005-02-09 10:50:00,55.12,55.12,55.12,55.12,100.0,27.0155,27.0155,27.0155,27.0155,100.0
2005-02-09 10:55:00,55.11,55.12,55.11,55.12,500.0,27.0106,27.0155,27.0106,27.0155,500.0
2005-02-09 11:00:00,55.12,55.12,55.12,55.12,200.0,27.0155,27.0155,27.0155,27.0155,200.0
2005-02-09 11:05:00,55.14,55.14,55.14,55.14,700.0,27.0253,27.0253,27.0253,27.0253,700.0
2005-02-09 11:10:00,55.16,55.17,55.16,55.17,300.0,27.0352,27.0401,27.0352,27.0401,300.0
2005-02-09 11:15:00,55.16,55.16,55.13,55.13,300.0,27.0352,27.0352,27.0204,27.0204,300.0
2005-02-09 11:20:00,55.11,55.11,55.11,55.11,900.0,27.0106,27.0106,27.0106,27.0106,900.0
2005-02-09 11:25:00,55.1,55.18,55.1,55.18,2000.0,27.0057,27.045,27.0057,27.045,2000.0
2005-02-09 11:30:00,55.18,55.18,55.11,55.11,700.0,27.045,27.045,27.0106,27.0106,700.0
2005-02-09 11:35:00,55.11,55.11,55.11,55.11,0.0,27.0106,27.0106,27.0106,27.0106,0.0
2005-02-09 11:40:00,55.11,55.12,55.1,55.12,1800.0,27.0106,27.0155,27.0057,27.0155,1800.0
2005-02-09 11:45:00,55.12,55.12,55.12,55.12,100.0,27.0155,27.0155,27.0155,27.0155,100.0
2005-02-09 11:50:00,55.12,55.12,55.12,55.12,200.0,27.0155,27.0155,27.0155,27.0155,200.0
2005-02-09 11:55:00,55.12,55.15,55.11,55.15,2100.0,27.0155,27.0302,27.0106,27.0302,2100.0
2005-02-09 12:00:00,55.16,55.21,55.16,55.21,2300.0,27.0352,27.0597,27.0352,27.0597,2300.0
2005-02-09 12:05:00,55.19,55.19,55.13,55.15,5500.0,27.0499,27.0499,27.0204,27.0302,5500.0
2005-02-09 12:10:00,55.14,55.2,55.12,55.16,7600.0,27.0253,27.0548,27.0155,27.0352,7600.0
2005-02-09 12:15:00,55.14,55.17,55.1,55.1,5600.0,27.0253,27.0401,27.0057,27.0057,5600.0
2005-02-09 12:20:00,55.16,55.32,55.16,55.32,6100.0,27.0352,27.1136,27.0352,27.1136,6100.0
2005-02-09 12:25:00,55.33,55.39,55.32,55.32,2000.0,27.1185,27.1479,27.1136,27.1136,2000.0
2005-02-09 12:30:00,55.35,55.36,55.35,55.36,600.0,27.1283,27.1332,27.1283,27.1332,600.0
2005-02-09 12:35:00,55.4,55.44,55.35,55.44,1500.0,27.1528,27.1724,27.1283,27.1724,1500.0
2005-02-09 12:40:00,55.41,55.45,55.4,55.4,800.0,27.1577,27.1773,27.1528,27.1528,800.0
2005-02-09 12:45:00,55.4,55.4,55.4,55.4,0.0,27.1528,27.1528,27.1528,27.1528,0.0
2005-02-09 12:50:00,55.44,55.44,55.41,55.41,800.0,27.1724,27.1724,27.1577,27.1577,800.0
2005-02-09 12:55:00,55.4,55.4,55.4,55.4,700.0,27.1528,27.1528,27.1528,27.1528,700.0
2005-02-09 13:00:00,55.41,55.41,55.4,55.41,400.0,27.1577,27.1577,27.1528,27.1577,400.0
2005-02-09 13:05:00,55.44,55.44,55.39,55.44,1100.0,27.1724,27.1724,27.1479,27.1724,1100.0
2005-02-09 13:10:00,55.4,55.43,55.3,55.43,2100.0,27.1528,27.1675,27.1038,27.1675,2100.0
2005-02-09 13:15:00,55.41,55.41,55.35,55.38,2100.0,27.1577,27.1577,27.1283,27.143,2100.0
2005-02-09 13:20:00,55.37,55.47,55.37,55.47,700.0,27.1381,27.1871,27.1381,27.1871,700.0
2005-02-09 13:25:00,55.46,55.47,55.46,55.47,1100.0,27.1822,27.1871,27.1822,27.1871,1100.0
2005-02-09 13:30:00,55.47,55.47,55.43,55.43,1400.0,27.1871,27.1871,27.1675,27.1675,1400.0
2005-02-09 13:35:00,55.43,55.48,55.42,55.42,2700.0,27.1675,27.192,27.1626,27.1626,2700.0
2005-02-09 13:40:00,55.43,55.43,55.4,55.41,1600.0,27.1675,27.1675,27.1528,27.1577,1600.0
2005-02-09 13:45:00,55.42,55.42,55.42,55.42,400.0,27.1626,27.1626,27.1626,27.1626,400.0
2005-02-09 13:50:00,55.42,55.44,55.42,55.44,600.0,27.1626,27.1724,27.1626,27.1724,600.0
2005-02-09 13:55:00,55.4,55.45,55.4,55.44,700.0,27.1528,27.1773,27.1528,27.1724,700.0
2005-02-09 14:00:00,55.44,55.44,55.4,55.4,1300.0,27.1724,27.1724,27.1528,27.1528,1300.0
2005-02-09 14:05:00,55.4,55.43,55.4,55.43,600.0,27.1528,27.1675,27.1528,27.1675,600.0
2005-02-09 14:10:00,55.43,55.44,55.4,55.4,1800.0,27.1675,27.1724,27.1528,27.1528,1800.0
2005-02-09 14:15:00,55.5,55.5,55.43,55.43,3600.0,27.2018,27.2018,27.1675,27.1675,3600.0
2005-02-09 14:20:00,55.44,55.54,55.44,55.54,2000.0,27.1724,27.2214,27.1724,27.2214,2000.0
2005-02-09 14:25:00,55.53,55.54,55.52,55.53,1800.0,27.2165,27.2214,27.2116,27.2165,1800.0
2005-02-09 14:30:00,55.53,55.54,55.53,55.54,1100.0,27.2165,27.2214,27.2165,27.2214,1100.0
2005-02-09 14:35:00,55.54,55.55,55.51,55.54,1700.0,27.2214,27.2263,27.2067,27.2214,1700.0
2005-02-09 14:40:00,55.55,55.55,55.53,55.54,1400.0,27.2263,27.2263,27.2165,27.2214,1400.0
2005-02-09 14:45:00,55.55,55.66,55.55,55.6,36000.0,27.2263,27.2802,27.2263,27.2508,36000.0
2005-02-09 14:50:00,55.63,55.63,55.63,55.63,500.0,27.2655,27.2655,27.2655,27.2655,500.0
2005-02-09 14:55:00,55.63,55.66,55.63,55.66,2100.0,27.2655,27.2802,27.2655,27.2802,2100.0
2005-02-09 15:00:00,55.67,55.67,55.66,55.67,900.0,27.2851,27.2851,27.2802,27.2851,900.0
2005-02-09 15:05:00,55.67,55.67,55.62,55.65,3400.0,27.2851,27.2851,27.2606,27.2753,3400.0
2005-02-09 15:10:00,55.65,55.65,55.64,55.65,2200.0,27.2753,27.2753,27.2704,27.2753,2200.0
2005-02-09 15:15:00,55.64,55.65,55.55,55.62,6700.0,27.2704,27.2753,27.2263,27.2606,6700.0
2005-02-09 15:20:00,55.63,55.64,55.62,55.64,1600.0,27.2655,27.2704,27.2606,27.2704,1600.0
2005-02-09 15:25:00,55.69,55.69,55.63,55.63,4600.0,27.2949,27.2949,27.2655,27.2655,4600.0
2005-02-09 15:30:00,55.63,55.63,55.54,55.54,3600.0,27.2655,27.2655,27.2214,27.2214,3600.0
2005-02-09 15:35:00,55.56,55.59,55.54,55.57,2600.0,27.2312,27.2459,27.2214,27.2361,2600.0
2005-02-09 15:40:00,55.58,55.63,55.55,55.63,4300.0,27.241,27.2655,27.2263,27.2655,4300.0
2005-02-09 15:45:00,55.63,55.63,55.6,55.62,3000.0,27.2655,27.2655,27.2508,27.2606,3000.0
2005-02-09 15:50:00,55.63,55.63,55.6,55.61,13000.0,27.2655,27.2655,27.2508,27.2557,13000.0
2005-02-09 15:55:00,55.58,55.71,55.58,55.7,16800.0,27.241,27.3047,27.241,27.2998,16800.0
2005-02-10 09:30:00,55.6,55.6,55.6,55.6,3200.0,27.2508,27.2508,27.2508,27.2508,3200.0
2005-02-10 09:35:00,55.55,55.59,55.5,55.5,2900.0,27.2263,27.2459,27.2018,27.2018,2900.0
2005-02-10 09:40:00,55.45,55.45,55.4,55.4,3000.0,27.1773,27.1773,27.1528,27.1528,3000.0
2005-02-10 09:45:00,55.41,55.41,55.4,55.4,4100.0,27.1577,27.1577,27.1528,27.1528,4100.0
2005-02-10 09:50:00,55.35,55.38,55.3,55.31,3600.0,27.1283,27.143,27.1038,27.1087,3600.0
2005-02-10 09:55:00,55.25,55.25,55.17,55.18,3400.0,27.0793,27.0793,27.0401,27.045,3400.0
2005-02-10 10:00:00,55.19,55.38,55.19,55.35,3200.0,27.0499,27.143,27.0499,27.1283,3200.0
2005-02-10 10:05:00,55.35,55.35,55.35,55.35,700.0,27.1283,27.1283,27.1283,27.1283,700.0
2005-02-10 10:10:00,55.3,55.3,55.27,55.27,300.0,27.1038,27.1038,27.0891,27.0891,300.0
2005-02-10 10:15:00,55.26,55.27,55.26,55.26,2000.0,27.0842,27.0891,27.0842,27.0842,2000.0
2005-02-10 10:20:00,55.27,55.27,55.26,55.26,3100.0,27.0891,27.0891,27.0842,27.0842,3100.0
2005-02-10 10:25:00,55.26,55.26,55.26,55.26,1300.0,27.0842,27.0842,27.0842,27.0842,1300.0
2005-02-10 10:30:00,55.26,55.3,55.26,55.28,3600.0,27.0842,27.1038,27.0842,27.094,3600.0
2005-02-10 10:35:00,55.28,55.28,55.26,55.27,2800.0,27.094,27.094,27.0842,27.0891,2800.0
2005-02-10 10:40:00,55.26,55.26,55.26,55.26,700.0,27.0842,27.0842,27.0842,27.0842,700.0
2005-02-10 10:45:00,55.26,55.26,55.25,55.26,1700.0,27.0842,27.0842,27.0793,27.0842,1700.0
2005-02-10 10:50:00,55.26,55.26,55.25,55.25,600.0,27.0842,27.0842,27.0793,27.0793,600.0
2005-02-10 10:55:00,55.26,55.26,55.25,55.26,1600.0,27.0842,27.0842,27.0793,27.0842,1600.0
2005-02-10 11:00:00,55.26,55.26,55.26,55.26,0.0,27.0842,27.0842,27.0842,27.0842,0.0
2005-02-10 11:05:00,55.26,55.26,55.25,55.26,1300.0,27.0842,27.0842,27.0793,27.0842,1300.0
2005-02-10 11:10:00,55.27,55.27,55.25,55.26,3800.0,27.0891,27.0891,27.0793,27.0842,3800.0
2005-02-10 11:15:00,55.3,55.3,55.28,55.29,1700.0,27.1038,27.1038,27.094,27.0989,1700.0
2005-02-10 11:20:00,55.3,55.3,55.24,55.24,1300.0,27.1038,27.1038,27.0744,27.0744,1300.0
2005-02-10 11:25:00,55.26,55.31,55.26,55.31,1100.0,27.0842,27.1087,27.0842,27.1087,1100.0
2005-02-10 11:30:00,55.3,55.31,55.3,55.3,1600.0,27.1038,27.1087,27.1038,27.1038,1600.0
2005-02-10 11:35:00,55.3,55.31,55.3,55.31,1700.0,27.1038,27.1087,27.1038,27.1087,1700.0
2005-02-10 11:40:00,55.33,55.39,55.33,55.39,3100.0,27.1185,27.1479,27.1185,27.1479,3100.0
2005-02-10 11:45:00,55.34,55.38,55.34,55.38,700.0,27.1234,27.143,27.1234,27.143,700.0
2005-02-10 11:50:00,55.37,55.39,55.32,55.38,1900.0,27.1381,27.1479,27.1136,27.143,1900.0
2005-02-10 11:55:00,55.38,55.4,55.32,55.33,2800.0,27.143,27.1528,27.1136,27.1185,2800.0
2005-02-10 12:00:00,55.32,55.36,55.3,55.33,1000.0,27.1136,27.1332,27.1038,27.1185,1000.0
2005-02-10 12:05:00,55.33,55.34,55.33,55.34,500.0,27.1185,27.1234,27.1185,27.1234,500.0
2005-02-10 12:10:00,55.36,55.36,55.35,55.36,400.0,27.1332,27.1332,27.1283,27.1332,400.0
2005-02-10 12:15:00,55.36,55.36,55.35,55.35,1200.0,27.1332,27.1332,27.1283,27.1283,1200.0
2005-02-10 12:20:00,55.35,55.35,55.35,55.35,500.0,27.1283,27.1283,27.1283,27.1283,500.0
2005-02-10 12:25:00,55.32,55.38,55.32,55.38,500.0,27.1136,27.143,27.1136,27.143,500.0
2005-02-10 12:30:00,55.37,55.39,55.37,55.39,600.0,27.1381,27.1479,27.1381,27.1479,600.0
2005-02-10 12:35:00,55.39,55.4,55.39,55.39,2400.0,27.1479,27.1528,27.1479,27.1479,2400.0
2005-02-10 12:40:00,55.39,55.42,55.39,55.42,700.0,27.1479,27.1626,27.1479,27.1626,700.0
2005-02-10 12:45:00,55.42,55.42,55.27,55.29,6200.0,27.1626,27.1626,27.0891,27.0989,6200.0
2005-02-10 12:50:00,55.29,55.3,55.28,55.28,2300.0,27.0989,27.1038,27.094,27.094,2300.0
2005-02-10 12:55:00,55.27,55.3,55.27,55.28,4400.0,27.0891,27.1038,27.0891,27.094,4400.0
2005-02-10 13:00:00,55.3,55.3,55.29,55.3,2000.0,27.1038,27.1038,27.0989,27.1038,2000.0
2005-02-10 13:05:00,55.3,55.3,55.29,55.29,1100.0,27.1038,27.1038,27.0989,27.0989,1100.0
2005-02-10 13:10:00,55.28,55.28,55.26,55.26,2200.0,27.094,27.094,27.0842,27.0842,2200.0
2005-02-10 13:15:00,55.26,55.29,55.26,55.29,1500.0,27.0842,27.0989,27.0842,27.0989,1500.0
2005-02-10 13:20:00,55.27,55.29,55.27,55.29,300.0,27.0891,27.0989,27.0891,27.0989,300.0
2005-02-10 13:25:00,55.3,55.3,55.29,55.3,6100.0,27.1038,27.1038,27.0989,27.1038,6100.0
2005-02-10 13:30:00,55.3,55.35,55.3,55.35,7900.0,27.1038,27.1283,27.1038,27.1283,7900.0
2005-02-10 13:35:00,55.32,55.38,55.32,55.38,900.0,27.1136,27.143,27.1136,27.143,900.0
2005-02-10 13:40:00,55.38,55.38,55.36,55.36,400.0,27.143,27.143,27.1332,27.1332,400.0
2005-02-10 13:45:00,55.37,55.37,55.36,55.36,900.0,27.1381,27.1381,27.1332,27.1332,900.0
2005-02-10 13:50:00,55.37,55.37,55.3,55.32,1400.0,27.1381,27.1381,27.1038,27.1136,1400.0
2005-02-10 13:55:00,55.3,55.35,55.3,55.35,2000.0,27.1038,27.1283,27.1038,27.1283,2000.0
2005-02-10 14:00:00,55.34,55.34,55.3,55.3,1500.0,27.1234,27.1234,27.1038,27.1038,1500.0
2005-02-10 14:05:00,55.3,55.3,55.3,55.3,100.0,27.1038,27.1038,27.1038,27.1038,100.0
2005-02-10 14:10:00,55.29,55.37,55.29,55.37,3900.0,27.0989,27.1381,27.0989,27.1381,3900.0
2005-02-10 14:15:00,55.36,55.37,55.36,55.37,900.0,27.1332,27.1381,27.1332,27.1381,900.0
2005-02-10 14:20:00,55.37,55.38,55.37,55.38,900.0,27.1381,27.143,27.1381,27.143,900.0
2005-02-10 14:25:00,55.38,55.39,55.37,55.39,2000.0,27.143,27.1479,27.1381,27.1479,2000.0
2005-02-10 14:30:00,55.38,55.4,55.38,55.4,700.0,27.143,27.1528,27.143,27.1528,700.0
2005-02-10 14:35:00,55.42,55.44,55.42,55.43,3600.0,27.1626,27.1724,27.1626,27.1675,3600.0
2005-02-10 14:40:00,55.43,55.44,55.42,55.42,2000.0,27.1675,27.1724,27.1626,27.1626,2000.0
2005-02-10 14:45:00,55.43,55.44,55.43,55.44,3200.0,27.1675,27.1724,27.1675,27.1724,3200.0
2005-02-10 14:50:00,55.44,55.52,55.44,55.51,8100.0,27.1724,27.2116,27.1724,27.2067,8100.0
2005-02-10 14:55:00,55.57,55.57,55.54,55.54,4800.0,27.2361,27.2361,27.2214,27.2214,4800.0
2005-02-10 15:00:00,55.54,55.6,55.53,55.6,3700.0,27.2214,27.2508,27.2165,27.2508,3700.0
2005-02-10 15:05:00,55.61,55.63,55.61,55.62,7400.0,27.2557,27.2655,27.2557,27.2606,7400.0
2005-02-10 15:10:00,55.58,55.59,55.5,55.53,4500.0,27.241,27.2459,27.2018,27.2165,4500.0
2005-02-10 15:15:00,55.54,55.56,55.53,55.56,1400.0,27.2214,27.2312,27.2165,27.2312,1400.0
2005-02-10 15:20:00,55.55,55.56,55.55,55.56,3700.0,27.2263,27.2312,27.2263,27.2312,3700.0
2005-02-10 15:25:00,55.56,55.6,55.56,55.6,1100.0,27.2312,27.2508,27.2312,27.2508,1100.0
2005-02-10 15:30:00,55.57,55.59,55.53,55.53,2100.0,27.2361,27.2459,27.2165,27.2165,2100.0
2005-02-10 15:35:00,55.57,55.58,55.53,55.58,2200.0,27.2361,27.241,27.2165,27.241,2200.0
2005-02-10 15:40:00,55.58,55.58,55.51,55.54,2400.0,27.241,27.241,27.2067,27.2214,2400.0
2005-02-10 15:45:00,55.54,55.58,55.54,55.57,3200.0,27.2214,27.241,27.2214,27.2361,3200.0
2005-02-10 15:50:00,55.56,55.62,55.56,55.58,7400.0,27.2312,27.2606,27.2312,27.241,7400.0
2005-02-10 15:55:00,55.58,55.61,55.57,55.6,9000.0,27.241,27.2557,27.2361,27.2508,9000.0
2005-02-11 09:35:00,55.41,55.41,55.41,55.41,6700.0,27.1577,27.1577,27.1577,27.1577,6700.0
2005-02-11 09:40:00,55.4,55.41,55.25,55.26,4500.0,27.1528,27.1577,27.0793,27.0842,4500.0
2005-02-11 09:45:00,55.26,55.26,55.15,55.15,5800.0,27.0842,27.0842,27.0302,27.0302,5800.0
2005-02-11 09:50:00,55.16,55.16,54.93,54.94,6400.0,27.0352,27.0352,26.9224,26.9273,6400.0
2005-02-11 09:55:00,55.0,55.16,55.0,55.07,3600.0,26.9567,27.0352,26.9567,26.991,3600.0
2005-02-11 10:00:00,55.07,55.2,55.07,55.18,6700.0,26.991,27.0548,26.991,27.045,6700.0
2005-02-11 10:05:00,55.17,55.18,55.11,55.15,7000.0,27.0401,27.045,27.0106,27.0302,7000.0
2005-02-11 10:10:00,55.17,55.22,55.17,55.21,2300.0,27.0401,27.0646,27.0401,27.0597,2300.0
2005-02-11 10:15:00,55.21,55.26,55.2,55.25,3200.0,27.0597,27.0842,27.0548,27.0793,3200.0
2005-02-11 10:20:00,55.25,55.25,55.19,55.2,1400.0,27.0793,27.0793,27.0499,27.0548,1400.0
2005-02-11 10:25:00,55.27,55.41,55.27,55.41,1600.0,27.0891,27.1577,27.0891,27.1577,1600.0
2005-02-11 10:30:00,55.45,55.5,55.41,55.5,2500.0,27.1773,27.2018,27.1577,27.2018,2500.0
2005-02-11 10:35:00,55.5,55.54,55.39,55.49,1000.0,27.2018,27.2214,27.1479,27.1969,1000.0
2005-02-11 10:40:00,55.46,55.46,55.41,55.46,1500.0,27.1822,27.1822,27.1577,27.1822,1500.0
2005-02-11 10:45:00,55.51,55.54,55.51,55.53,2100.0,27.2067,27.2214,27.2067,27.2165,2100.0
2005-02-11 10:50:00,55.52,55.52,55.45,55.45,600.0,27.2116,27.2116,27.1773,27.1773,600.0
2005-02-11 10:55:00,55.43,55.47,55.39,55.45,1100.0,27.1675,27.1871,27.1479,27.1773,1100.0
2005-02-11 11:00:00,55.42,55.5,55.4,55.5,2400.0,27.1626,27.2018,27.1528,27.2018,2400.0
2005-02-11 11:05:00,55.47,55.72,55.46,55.67,4900.0,27.1871,27.3096,27.1822,27.2851,4900.0
2005-02-11 11:10:00,55.71,55.75,55.71,55.75,1300.0,27.3047,27.3243,27.3047,27.3243,1300.0
2005-02-11 11:15:00,55.74,55.75,55.55,55.55,3500.0,27.3194,27.3243,27.2263,27.2263,3500.0
2005-02-11 11:20:00,55.55,55.6,55.52,55.6,3800.0,27.2263,27.2508,27.2116,27.2508,3800.0
2005-02-11 11:25:00,55.57,55.58,55.5,55.58,2500.0,27.2361,27.241,27.2018,27.241,2500.0
2005-02-11 11:30:00,55.66,55.67,55.65,55.65,2200.0,27.2802,27.2851,27.2753,27.2753,2200.0
2005-02-11 11:35:00,55.64,55.65,55.64,55.65,600.0,27.2704,27.2753,27.2704,27.2753,600.0
2005-02-11 11:40:00,55.66,55.66,55.63,55.63,800.0,27.2802,27.2802,27.2655,27.2655,800.0
2005-02-11 11:45:00,55.64,55.67,55.64,55.66,700.0,27.2704,27.2851,27.2704,27.2802,700.0
2005-02-11 11:50:00,55.65,55.65,55.63,55.63,1000.0,27.2753,27.2753,27.2655,27.2655,1000.0
2005-02-11 11:55:00,55.64,55.67,55.64,55.67,1100.0,27.2704,27.2851,27.2704,27.2851,1100.0
2005-02-11 12:00:00,55.68,55.68,55.68,55.68,300.0,27.29,27.29,27.29,27.29,300.0
2005-02-11 12:05:00,55.7,55.78,55.7,55.78,1700.0,27.2998,27.339,27.2998,27.339,1700.0
2005-02-11 12:10:00,55.77,55.78,55.77,55.77,1800.0,27.3341,27.339,27.3341,27.3341,1800.0
2005-02-11 12:15:00,55.77,55.77,55.77,55.77,100.0,27.3341,27.3341,27.3341,27.3341,100.0
2005-02-11 12:20:00,55.77,55.77,55.76,55.77,500.0,27.3341,27.3341,27.3292,27.3341,500.0
2005-02-11 12:25:00,55.76,55.77,55.75,55.75,1100.0,27.3292,27.3341,27.3243,27.3243,1100.0
2005-02-11 12:30:00,55.76,55.76,55.74,55.74,1400.0,27.3292,27.3292,27.3194,27.3194,1400.0
2005-02-11 12:35:00,55.73,55.74,55.73,55.74,200.0,27.3145,27.3194,27.3145,27.3194,200.0
2005-02-11 12:40:00,55.73,55.73,55.73,55.73,100.0,27.3145,27.3145,27.3145,27.3145,100.0
2005-02-11 12:45:00,55.73,55.76,55.73,55.76,3200.0,27.3145,27.3292,27.3145,27.3292,3200.0
2005-02-11 12:50:00,55.77,55.8,55.77,55.78,2100.0,27.3341,27.3488,27.3341,27.339,2100.0
2005-02-11 12:55:00,55.82,55.82,55.81,55.81,1400.0,27.3586,27.3586,27.3537,27.3537,1400.0
2005-02-11 13:00:00,55.81,55.81,55.81,55.81,300.0,27.3537,27.3537,27.3537,27.3537,300.0
2005-02-11 13:05:00,55.79,55.82,55.79,55.8,2800.0,27.3439,27.3586,27.3439,27.3488,2800.0
2005-02-11 13:10:00,55.8,55.81,55.8,55.81,2300.0,27.3488,27.3537,27.3488,27.3537,2300.0
2005-02-11 13:15:00,55.82,55.82,55.81,55.81,300.0,27.3586,27.3586,27.3537,27.3537,300.0
2005-02-11 13:20:00,55.8,55.84,55.8,55.83,1200.0,27.3488,27.3684,27.3488,27.3635,1200.0
2005-02-11 13:25:00,55.83,55.84,55.83,55.84,400.0,27.3635,27.3684,27.3635,27.3684,400.0
2005-02-11 13:30:00,55.84,55.84,55.79,55.79,2100.0,27.3684,27.3684,27.3439,27.3439,2100.0
2005-02-11 13:35:00,55.8,55.83,55.79,55.8,2300.0,27.3488,27.3635,27.3439,27.3488,2300.0
2005-02-11 13:40:00,55.82,55.83,55.77,55.83,2600.0,27.3586,27.3635,27.3341,27.3635,2600.0
2005-02-11 13:45:00,55.81,55.83,55.81,55.81,800.0,27.3537,27.3635,27.3537,27.3537,800.0
2005-02-11 13:50:00,55.82,55.82,55.81,55.82,1400.0,27.3586,27.3586,27.3537,27.3586,1400.0
2005-02-11 13:55:00,55.82,55.82,55.82,55.82,200.0,27.3586,27.3586,27.3586,27.3586,200.0
2005-02-11 14:00:00,55.81,55.82,55.81,55.81,800.0,27.3537,27.3586,27.3537,27.3537,800.0
2005-02-11 14:05:00,55.82,55.88,55.82,55.88,3800.0,27.3586,27.388,27.3586,27.388,3800.0
2005-02-11 14:10:00,55.88,55.88,55.87,55.87,600.0,27.388,27.388,27.3831,27.3831,600.0
2005-02-11 14:15:00,55.86,55.9,55.86,55.89,2500.0,27.3782,27.3978,27.3782,27.3929,2500.0
2005-02-11 14:20:00,55.88,55.9,55.88,55.9,2100.0,27.388,27.3978,27.388,27.3978,2100.0
2005-02-11 14:25:00,55.92,55.96,55.92,55.95,500.0,27.4076,27.4272,27.4076,27.4223,500.0
2005-02-11 14:30:00,55.95,55.95,55.93,55.93,600.0,27.4223,27.4223,27.4125,27.4125,600.0
2005-02-11 14:35:00,55.92,56.0,55.92,55.99,3300.0,27.4076,27.4469,27.4076,27.442,3300.0
2005-02-11 14:40:00,56.0,56.0,55.96,55.96,6100.0,27.4469,27.4469,27.4272,27.4272,6100.0
2005-02-11 14:45:00,55.97,55.97,55.91,55.91,2100.0,27.4321,27.4321,27.4027,27.4027,2100.0
2005-02-11 14:50:00,55.93,55.95,55.91,55.95,1200.0,27.4125,27.4223,27.4027,27.4223,1200.0
2005-02-11 14:55:00,55.95,55.95,55.91,55.92,1100.0,27.4223,27.4223,27.4027,27.4076,1100.0
2005-02-11 15:00:00,55.92,55.92,55.92,55.92,400.0,27.4076,27.4076,27.4076,27.4076,400.0
2005-02-11 15:05:00,55.92,55.92,55.92,55.92,1000.0,27.4076,27.4076,27.4076,27.4076,1000.0
2005-02-11 15:10:00,55.93,55.94,55.93,55.93,2900.0,27.4125,27.4174,27.4125,27.4125,2900.0
2005-02-11 15:15:00,55.92,55.93,55.9,55.91,27000.0,27.4076,27.4125,27.3978,27.4027,27000.0
2005-02-11 15:20:00,55.9,55.94,55.9,55.94,600.0,27.3978,27.4174,27.3978,27.4174,600.0
2005-02-11 15:25:00,55.94,56.0,55.93,56.0,2000.0,27.4174,27.4469,27.4125,27.4469,2000.0
2005-02-11 15:30:00,55.99,56.04,55.98,56.03,2200.0,27.442,27.4665,27.4371,27.4616,2200.0
2005-02-11 15:35:00,56.07,56.07,56.04,56.05,1800.0,27.4812,27.4812,27.4665,27.4714,1800.0
2005-02-11 15:40:00,56.04,56.04,55.96,55.97,2400.0,27.4665,27.4665,27.4272,27.4321,2400.0
2005-02-11 15:45:00,55.97,55.98,55.97,55.98,1300.0,27.4321,27.4371,27.4321,27.4371,1300.0
2005-02-11 15:50:00,56.0,56.0,55.93,55.95,4200.0,27.4469,27.4469,27.4125,27.4223,4200.0
2005-02-11 15:55:00,55.95,55.97,55.93,55.96,3500.0,27.4223,27.4321,27.4125,27.4272,3500.0
2005-02-14 09:40:00,55.64,55.91,55.64,55.91,7400.0,27.2704,27.4027,27.2704,27.4027,7400.0
2005-02-14 09:45:00,55.92,56.0,55.92,56.0,11600.0,27.4076,27.4469,27.4076,27.4469,11600.0
2005-02-14 09:50:00,55.96,56.11,55.9,55.91,3300.0,27.4272,27.5008,27.3978,27.4027,3300.0
2005-02-14 09:55:00,55.95,56.0,55.94,56.0,2500.0,27.4223,27.4469,27.4174,27.4469,2500.0
2005-02-14 10:00:00,56.05,56.09,56.02,56.09,1700.0,27.4714,27.491,27.4567,27.491,1700.0
2005-02-14 10:05:00,56.09,56.1,56.05,56.1,1400.0,27.491,27.4959,27.4714,27.4959,1400.0
2005-02-14 10:10:00,56.1,56.14,56.1,56.12,1500.0,27.4959,27.5155,27.4959,27.5057,1500.0
2005-02-14 10:15:00,56.1,56.1,56.1,56.1,100.0,27.4959,27.4959,27.4959,27.4959,100.0
2005-02-14 10:20:00,56.1,56.1,56.01,56.01,1100.0,27.4959,27.4959,27.4518,27.4518,1100.0
2005-02-14 10:25:00,56.01,56.13,55.97,56.13,3800.0,27.4518,27.5106,27.4321,27.5106,3800.0
2005-02-14 10:30:00,56.09,56.09,55.98,55.98,1900.0,27.491,27.491,27.4371,27.4371,1900.0
2005-02-14 10:35:00,55.98,56.1,55.97,56.0,3400.0,27.4371,27.4959,27.4321,27.4469,3400.0
2005-02-14 10:40:00,56.0,56.0,55.91,55.92,6800.0,27.4469,27.4469,27.4027,27.4076,6800.0
2005-02-14 10:45:00,55.91,55.92,55.83,55.84,4800.0,27.4027,27.4076,27.3635,27.3684,4800.0
2005-02-14 10:50:00,55.92,55.92,55.86,55.9,2700.0,27.4076,27.4076,27.3782,27.3978,2700.0
2005-02-14 10:55:00,55.87,55.88,55.84,55.84,1500.0,27.3831,27.388,27.3684,27.3684,1500.0
2005-02-14 11:00:00,55.86,55.91,55.83,55.85,3700.0,27.3782,27.4027,27.3635,27.3733,3700.0
2005-02-14 11:05:00,55.83,55.83,55.81,55.82,1100.0,27.3635,27.3635,27.3537,27.3586,1100.0
2005-02-14 11:10:00,55.83,55.92,55.83,55.89,6600.0,27.3635,27.4076,27.3635,27.3929,6600.0
2005-02-14 11:15:00,55.92,55.96,55.92,55.96,2000.0,27.4076,27.4272,27.4076,27.4272,2000.0
2005-02-14 11:20:00,55.98,55.98,55.97,55.98,1700.0,27.4371,27.4371,27.4321,27.4371,1700.0
2005-02-14 11:25:00,56.0,56.02,56.0,56.01,1700.0,27.4469,27.4567,27.4469,27.4518,1700.0
2005-02-14 11:30:00,56.0,56.01,56.0,56.0,18400.0,27.4469,27.4518,27.4469,27.4469,18400.0
2005-02-14 11:35:00,56.0,56.01,55.97,55.97,37300.0,27.4469,27.4518,27.4321,27.4321,37300.0
2005-02-14 11:40:00,55.98,56.05,55.98,56.04,3700.0,27.4371,27.4714,27.4371,27.4665,3700.0
2005-02-14 11:45:00,56.02,56.04,55.97,55.97,2900.0,27.4567,27.4665,27.4321,27.4321,2900.0
2005-02-14 11:50:00,56.01,56.01,56.01,56.01,700.0,27.4518,27.4518,27.4518,27.4518,700.0
2005-02-14 11:55:00,56.02,56.02,56.0,56.01,800.0,27.4567,27.4567,27.4469,27.4518,800.0
2005-02-14 12:00:00,56.0,56.0,55.98,55.98,1200.0,27.4469,27.4469,27.4371,27.4371,1200.0
2005-02-14 12:05:00,55.98,56.01,55.98,55.99,1600.0,27.4371,27.4518,27.4371,27.442,1600.0
2005-02-14 12:10:00,56.0,56.02,56.0,56.02,13000.0,27.4469,27.4567,27.4469,27.4567,13000.0
2005-02-14 12:15:00,56.07,56.08,56.06,56.06,500.0,27.4812,27.4861,27.4763,27.4763,500.0
2005-02-14 12:20:00,56.09,56.09,56.0,56.0,1100.0,27.491,27.491,27.4469,27.4469,1100.0
2005-02-14 12:25:00,56.0,56.0,55.99,56.0,3500.0,27.4469,27.4469,27.442,27.4469,3500.0
2005-02-14 12:30:00,55.99,55.99,55.98,55.98,600.0,27.442,27.442,27.4371,27.4371,600.0
2005-02-14 12:35:00,55.95,55.95,55.94,55.95,1100.0,27.4223,27.4223,27.4174,27.4223,1100.0
2005-02-14 12:40:00,55.93,56.0,55.9,56.0,4400.0,27.4125,27.4469,27.3978,27.4469,4400.0
2005-02-14 12:45:00,56.0,56.0,55.94,55.94,400.0,27.4469,27.4469,27.4174,27.4174,400.0
2005-02-14 12:50:00,55.99,55.99,55.94,55.97,1100.0,27.442,27.442,27.4174,27.4321,1100.0
2005-02-14 12:55:00,55.97,55.97,55.97,55.97,700.0,27.4321,27.4321,27.4321,27.4321,700.0
2005-02-14 13:00:00,55.97,56.0,55.91,55.92,1800.0,27.4321,27.4469,27.4027,27.4076,1800.0
2005-02-14 13:05:00,55.92,56.03,55.9,56.03,1500.0,27.4076,27.4616,27.3978,27.4616,1500.0
2005-02-14 13:10:00,56.0,56.01,56.0,56.0,1100.0,27.4469,27.4518,27.4469,27.4469,1100.0
2005-02-14 13:15:00,56.0,56.0,55.94,55.94,900.0,27.4469,27.4469,27.4174,27.4174,900.0
2005-02-14 13:20:00,55.93,55.93,55.9,55.9,2200.0,27.4125,27.4125,27.3978,27.3978,2200.0
2005-02-14 13:25:00,55.9,55.9,55.85,55.87,3600.0,27.3978,27.3978,27.3733,27.3831,3600.0
2005-02-14 13:30:00,55.88,55.88,55.86,55.87,1300.0,27.388,27.388,27.3782,27.3831,1300.0
2005-02-14 13:35:00,55.88,55.88,55.81,55.81,1200.0,27.388,27.388,27.3537,27.3537,1200.0
2005-02-14 13:40:00,55.8,55.81,55.8,55.8,1400.0,27.3488,27.3537,27.3488,27.3488,1400.0
2005-02-14 13:45:00,55.8,55.8,55.79,55.79,1700.0,27.3488,27.3488,27.3439,27.3439,1700.0
2005-02-14 13:50:00,55.76,55.76,55.75,55.75,2700.0,27.3292,27.3292,27.3243,27.3243,2700.0
2005-02-14 13:55:00,55.75,55.76,55.75,55.76,5900.0,27.3243,27.3292,27.3243,27.3292,5900.0
2005-02-14 14:00:00,55.8,55.83,55.78,55.8,1900.0,27.3488,27.3635,27.339,27.3488,1900.0
2005-02-14 14:05:00,55.81,55.81,55.8,55.8,1900.0,27.3537,27.3537,27.3488,27.3488,1900.0
2005-02-14 14:10:00,55.78,55.79,55.78,55.79,1100.0,27.339,27.3439,27.339,27.3439,1100.0
2005-02-14 14:15:00,55.78,55.86,55.78,55.82,1700.0,27.339,27.3782,27.339,27.3586,1700.0
2005-02-14 14:20:00,55.8,55.81,55.8,55.81,3800.0,27.3488,27.3537,27.3488,27.3537,3800.0
2005-02-14 14:25:00,55.8,55.8,55.8,55.8,300.0,27.3488,27.3488,27.3488,27.3488,300.0
2005-02-14 14:30:00,55.8,55.84,55.79,55.79,4600.0,27.3488,27.3684,27.3439,27.3439,4600.0
2005-02-14 14:35:00,55.8,55.8,55.78,55.78,400.0,27.3488,27.3488,27.339,27.339,400.0
2005-02-14 14:40:00,55.75,55.8,55.7,55.8,2400.0,27.3243,27.3488,27.2998,27.3488,2400.0
2005-02-14 14:45:00,55.8,55.83,55.75,55.75,2900.0,27.3488,27.3635,27.3243,27.3243,2900.0
2005-02-14 14:50:00,55.75,55.75,55.72,55.73,6000.0,27.3243,27.3243,27.3096,27.3145,6000.0
2005-02-14 14:55:00,55.72,55.76,55.72,55.73,1900.0,27.3096,27.3292,27.3096,27.3145,1900.0
2005-02-14 15:00:00,55.73,55.73,55.73,55.73,0.0,27.3145,27.3145,27.3145,27.3145,0.0
2005-02-14 15:05:00,55.7,55.7,55.55,55.55,3000.0,27.2998,27.2998,27.2263,27.2263,3000.0
2005-02-14 15:10:00,55.58,55.6,55.53,55.54,1700.0,27.241,27.2508,27.2165,27.2214,1700.0
2005-02-14 15:15:00,55.54,55.61,55.54,55.6,2200.0,27.2214,27.2557,27.2214,27.2508,2200.0
2005-02-14 15:20:00,55.61,55.67,55.59,55.67,2300.0,27.2557,27.2851,27.2459,27.2851,2300.0
2005-02-14 15:25:00,55.64,55.64,55.57,55.57,2700.0,27.2704,27.2704,27.2361,27.2361,2700.0
2005-02-14 15:30:00,55.54,55.65,55.53,55.65,3700.0,27.2214,27.2753,27.2165,27.2753,3700.0
2005-02-14 15:35:00,55.65,55.65,55.62,55.63,2500.0,27.2753,27.2753,27.2606,27.2655,2500.0
2005-02-14 15:40:00,55.63,55.65,55.63,55.65,1800.0,27.2655,27.2753,27.2655,27.2753,1800.0
2005-02-14 15:45:00,55.64,55.8,55.64,55.76,5200.0,27.2704,27.3488,27.2704,27.3292,5200.0
2005-02-14 15:50:00,55.76,55.8,55.75,55.8,2100.0,27.3292,27.3488,27.3243,27.3488,2100.0
2005-02-14 15:55:00,55.8,56.05,55.8,56.05,11400.0,27.3488,27.4714,27.3488,27.4714,11400.0
2005-02-15 09:30:00,56.07,56.12,56.07,56.08,1800.0,27.4812,27.5057,27.4812,27.4861,1800.0
2005-02-15 09:35:00,56.23,56.23,56.15,56.16,8200.0,27.5596,27.5596,27.5204,27.5253,8200.0
2005-02-15 09:40:00,56.16,56.38,56.16,56.3,2900.0,27.5253,27.6331,27.5253,27.5939,2900.0
2005-02-15 09:45:00,56.26,56.27,56.15,56.15,3900.0,27.5743,27.5792,27.5204,27.5204,3900.0
2005-02-15 09:50:00,56.07,56.07,55.95,56.06,8100.0,27.4812,27.4812,27.4223,27.4763,8100.0
2005-02-15 09:55:00,56.14,56.19,56.14,56.19,2100.0,27.5155,27.54,27.5155,27.54,2100.0
2005-02-15 10:00:00,56.17,56.17,56.01,56.01,1800.0,27.5302,27.5302,27.4518,27.4518,1800.0
2005-02-15 10:05:00,56.04,56.08,56.04,56.08,2700.0,27.4665,27.4861,27.4665,27.4861,2700.0
2005-02-15 10:10:00,56.07,56.1,56.07,56.1,1100.0,27.4812,27.4959,27.4812,27.4959,1100.0
2005-02-15 10:15:00,56.1,56.11,56.1,56.11,900.0,27.4959,27.5008,27.4959,27.5008,900.0
2005-02-15 10:20:00,56.11,56.12,56.1,56.1,17000.0,27.5008,27.5057,27.4959,27.4959,17000.0
2005-02-15 10:25:00,56.1,56.1,56.1,56.1,900.0,27.4959,27.4959,27.4959,27.4959,900.0
2005-02-15 10:30:00,56.1,56.11,56.1,56.11,800.0,27.4959,27.5008,27.4959,27.5008,800.0
2005-02-15 10:35:00,56.11,56.11,56.06,56.08,1900.0,27.5008,27.5008,27.4763,27.4861,1900.0
2005-02-15 10:40:00,56.07,56.07,56.06,56.07,6900.0,27.4812,27.4812,27.4763,27.4812,6900.0
2005-02-15 10:45:00,56.07,56.07,56.01,56.06,13500.0,27.4812,27.4812,27.4518,27.4763,13500.0
2005-02-15 10:50:00,56.05,56.07,56.01,56.07,2000.0,27.4714,27.4812,27.4518,27.4812,2000.0
2005-02-15 10:55:00,56.07,56.07,56.07,56.07,1300.0,27.4812,27.4812,27.4812,27.4812,1300.0
2005-02-15 11:00:00,56.0,56.0,55.97,55.97,3500.0,27.4469,27.4469,27.4321,27.4321,3500.0
2005-02-15 11:05:00,55.98,55.98,55.94,55.95,1600.0,27.4371,27.4371,27.4174,27.4223,1600.0
2005-02-15 11:10:00,55.91,55.94,55.91,55.94,2400.0,27.4027,27.4174,27.4027,27.4174,2400.0
2005-02-15 11:15:00,56.01,56.01,55.85,55.9,9300.0,27.4518,27.4518,27.3733,27.3978,9300.0
2005-02-15 11:20:00,55.9,55.94,55.9,55.94,7500.0,27.3978,27.4174,27.3978,27.4174,7500.0
2005-02-15 11:25:00,55.95,55.95,55.95,55.95,200.0,27.4223,27.4223,27.4223,27.4223,200.0
2005-02-15 11:30:00,56.0,56.03,56.0,56.03,1100.0,27.4469,27.4616,27.4469,27.4616,1100.0
2005-02-15 11:35:00,56.0,56.06,56.0,56.06,17100.0,27.4469,27.4763,27.4469,27.4763,17100.0
2005-02-15 11:40:00,56.06,56.06,56.06,56.06,400.0,27.4763,27.4763,27.4763,27.4763,400.0
2005-02-15 11:45:00,56.05,56.05,56.05,56.05,100.0,27.4714,27.4714,27.4714,27.4714,100.0
2005-02-15 11:50:00,56.05,56.05,56.05,56.05,100.0,27.4714,27.4714,27.4714,27.4714,100.0
2005-02-15 11:55:00,56.06,56.06,56.06,56.06,100.0,27.4763,27.4763,27.4763,27.4763,100.0
2005-02-15 12:00:00,56.06,56.06,56.05,56.05,2500.0,27.4763,27.4763,27.4714,27.4714,2500.0
2005-02-15 12:05:00,56.05,56.05,56.05,56.05,400.0,27.4714,27.4714,27.4714,27.4714,400.0
2005-02-15 12:10:00,56.06,56.06,56.06,56.06,1800.0,27.4763,27.4763,27.4763,27.4763,1800.0
2005-02-15 12:15:00,56.06,56.06,56.04,56.06,4800.0,27.4763,27.4763,27.4665,27.4763,4800.0
2005-02-15 12:20:00,56.06,56.06,56.06,56.06,400.0,27.4763,27.4763,27.4763,27.4763,400.0
2005-02-15 12:25:00,56.03,56.07,55.95,56.01,11700.0,27.4616,27.4812,27.4223,27.4518,11700.0
2005-02-15 12:30:00,56.01,56.06,56.0,56.06,3500.0,27.4518,27.4763,27.4469,27.4763,3500.0
2005-02-15 12:35:00,56.06,56.09,56.03,56.03,1600.0,27.4763,27.491,27.4616,27.4616,1600.0
2005-02-15 12:40:00,56.02,56.2,56.02,56.06,8500.0,27.4567,27.5449,27.4567,27.4763,8500.0
2005-02-15 12:45:00,56.07,56.07,56.07,56.07,400.0,27.4812,27.4812,27.4812,27.4812,400.0
2005-02-15 12:50:00,56.07,56.14,56.07,56.14,1100.0,27.4812,27.5155,27.4812,27.5155,1100.0
2005-02-15 12:55:00,56.14,56.14,56.13,56.13,6700.0,27.5155,27.5155,27.5106,27.5106,6700.0
2005-02-15 13:00:00,56.13,56.13,56.13,56.13,100.0,27.5106,27.5106,27.5106,27.5106,100.0
2005-02-15 13:05:00,56.11,56.11,56.1,56.1,2200.0,27.5008,27.5008,27.4959,27.4959,2200.0
2005-02-15 13:10:00,56.09,56.1,56.09,56.1,600.0,27.491,27.4959,27.491,27.4959,600.0
2005-02-15 13:15:00,56.09,56.09,56.08,56.09,600.0,27.491,27.491,27.4861,27.491,600.0
2005-02-15 13:20:00,56.09,56.11,56.09,56.1,3100.0,27.491,27.5008,27.491,27.4959,3100.0
2005-02-15 13:25:00,56.11,56.16,56.11,56.14,6000.0,27.5008,27.5253,27.5008,27.5155,6000.0
2005-02-15 13:30:00,56.13,56.13,56.12,56.13,1900.0,27.5106,27.5106,27.5057,27.5106,1900.0
2005-02-15 13:35:00,56.13,56.18,56.13,56.18,4100.0,27.5106,27.5351,27.5106,27.5351,4100.0
2005-02-15 13:40:00,56.17,56.17,56.17,56.17,100.0,27.5302,27.5302,27.5302,27.5302,100.0
2005-02-15 13:45:00,56.15,56.16,56.13,56.13,1500.0,27.5204,27.5253,27.5106,27.5106,1500.0
2005-02-15 13:50:00,56.12,56.16,56.11,56.16,4400.0,27.5057,27.5253,27.5008,27.5253,4400.0
2005-02-15 13:55:00,56.17,56.17,56.12,56.14,1600.0,27.5302,27.5302,27.5057,27.5155,1600.0
2005-02-15 14:00:00,56.13,56.18,56.13,56.18,5600.0,27.5106,27.5351,27.5106,27.5351,5600.0
2005-02-15 14:05:00,56.16,56.16,56.13,56.14,2300.0,27.5253,27.5253,27.5106,27.5155,2300.0
2005-02-15 14:10:00,56.14,56.14,56.11,56.12,2100.0,27.5155,27.5155,27.5008,27.5057,2100.0
2005-02-15 14:15:00,56.12,56.13,56.12,56.12,2000.0,27.5057,27.5106,27.5057,27.5057,2000.0
2005-02-15 14:20:00,56.11,56.13,56.11,56.13,4000.0,27.5008,27.5106,27.5008,27.5106,4000.0
2005-02-15 14:25:00,56.11,56.11,56.06,56.07,3200.0,27.5008,27.5008,27.4763,27.4812,3200.0
2005-02-15 14:30:00,56.07,56.07,56.05,56.06,4300.0,27.4812,27.4812,27.4714,27.4763,4300.0
2005-02-15 14:35:00,56.06,56.11,56.06,56.11,2000.0,27.4763,27.5008,27.4763,27.5008,2000.0
2005-02-15 14:40:00,56.1,56.11,56.1,56.11,400.0,27.4959,27.5008,27.4959,27.5008,400.0
2005-02-15 14:45:00,56.11,56.12,56.1,56.11,3700.0,27.5008,27.5057,27.4959,27.5008,3700.0
2005-02-15 14:50:00,56.11,56.12,56.11,56.12,2000.0,27.5008,27.5057,27.5008,27.5057,2000.0
2005-02-15 14:55:00,56.12,56.18,56.12,56.18,4400.0,27.5057,27.5351,27.5057,27.5351,4400.0
2005-02-15 15:00:00,56.18,56.18,56.17,56.17,1500.0,27.5351,27.5351,27.5302,27.5302,1500.0
2005-02-15 15:05:00,56.17,56.17,56.12,56.13,1600.0,27.5302,27.5302,27.5057,27.5106,1600.0
2005-02-15 15:10:00,56.15,56.2,56.15,56.2,7500.0,27.5204,27.5449,27.5204,27.5449,7500.0
2005-02-15 15:15:00,56.2,56.28,56.2,56.28,4200.0,27.5449,27.5841,27.5449,27.5841,4200.0
2005-02-15 15:20:00,56.28,56.28,56.27,56.28,1500.0,27.5841,27.5841,27.5792,27.5841,1500.0
2005-02-15 15:25:00,56.28,56.3,56.27,56.29,2400.0,27.5841,27.5939,27.5792,27.589,2400.0
2005-02-15 15:30:00,56.29,56.37,56.29,56.36,3100.0,27.589,27.6282,27.589,27.6233,3100.0
2005-02-15 15:35:00,56.36,56.38,56.34,56.34,2700.0,27.6233,27.6331,27.6135,27.6135,2700.0
2005-02-15 15:40:00,56.35,56.39,56.32,56.32,4300.0,27.6184,27.638,27.6037,27.6037,4300.0
2005-02-15 15:45:00,56.32,56.36,56.32,56.36,4500.0,27.6037,27.6233,27.6037,27.6233,4500.0
2005-02-15 15:50:00,56.36,56.36,56.33,56.36,4000.0,27.6233,27.6233,27.6086,27.6233,4000.0
2005-02-15 15:55:00,56.35,56.38,56.33,56.38,5000.0,27.6184,27.6331,27.6086,27.6331,5000.0
2005-02-16 09:35:00,56.37,56.37,56.32,56.32,1900.0,27.6282,27.6282,27.6037,27.6037,1900.0
2005-02-16 09:40:00,56.33,56.4,56.22,56.39,1800.0,27.6086,27.6429,27.5547,27.638,1800.0
2005-02-16 09:45:00,56.35,56.35,56.33,56.33,1900.0,27.6184,27.6184,27.6086,27.6086,1900.0
2005-02-16 09:50:00,56.3,56.31,56.27,56.27,400.0,27.5939,27.5988,27.5792,27.5792,400.0
2005-02-16 09:55:00,56.3,56.31,56.25,56.25,1200.0,27.5939,27.5988,27.5694,27.5694,1200.0
2005-02-16 10:00:00,56.25,56.25,56.05,56.1,10100.0,27.5694,27.5694,27.4714,27.4959,10100.0
2005-02-16 10:05:00,56.1,56.1,56.02,56.02,1300.0,27.4959,27.4959,27.4567,27.4567,1300.0
2005-02-16 10:10:00,56.11,56.12,56.11,56.12,400.0,27.5008,27.5057,27.5008,27.5057,400.0
2005-02-16 10:15:00,56.12,56.12,56.11,56.12,4500.0,27.5057,27.5057,27.5008,27.5057,4500.0
2005-02-16 10:20:00,56.11,56.11,56.1,56.1,6600.0,27.5008,27.5008,27.4959,27.4959,6600.0
2005-02-16 10:25:00,56.1,56.1,56.08,56.1,3500.0,27.4959,27.4959,27.4861,27.4959,3500.0
2005-02-16 10:30:00,56.1,56.18,56.1,56.18,4300.0,27.4959,27.5351,27.4959,27.5351,4300.0
2005-02-16 10:35:00,56.1,56.1,56.0,56.0,6300.0,27.4959,27.4959,27.4469,27.4469,6300.0
2005-02-16 10:40:00,56.0,56.21,56.0,56.21,31400.0,27.4469,27.5498,27.4469,27.5498,31400.0
2005-02-16 10:45:00,56.21,56.21,56.21,56.21,2100.0,27.5498,27.5498,27.5498,27.5498,2100.0
2005-02-16 10:50:00,56.21,56.22,56.21,56.22,1600.0,27.5498,27.5547,27.5498,27.5547,1600.0
2005-02-16 10:55:00,56.23,56.24,56.23,56.24,1200.0,27.5596,27.5645,27.5596,27.5645,1200.0
2005-02-16 11:00:00,56.3,56.32,56.3,56.32,3400.0,27.5939,27.6037,27.5939,27.6037,3400.0
2005-02-16 11:05:00,56.34,56.34,56.34,56.34,400.0,27.6135,27.6135,27.6135,27.6135,400.0
2005-02-16 11:10:00,56.34,56.35,56.34,56.35,1200.0,27.6135,27.6184,27.6135,27.6184,1200.0
2005-02-16 11:15:00,56.3,56.31,56.3,56.31,700.0,27.5939,27.5988,27.5939,27.5988,700.0
2005-02-16 11:20:00,56.32,56.34,56.32,56.32,900.0,27.6037,27.6135,27.6037,27.6037,900.0
2005-02-16 11:25:00,56.32,56.32,56.32,56.32,100.0,27.6037,27.6037,27.6037,27.6037,100.0
2005-02-16 11:30:00,56.33,56.34,56.33,56.34,1100.0,27.6086,27.6135,27.6086,27.6135,1100.0
2005-02-16 11:35:00,56.33,56.35,56.33,56.35,300.0,27.6086,27.6184,27.6086,27.6184,300.0
2005-02-16 11:40:00,56.35,56.35,56.35,56.35,0.0,27.6184,27.6184,27.6184,27.6184,0.0
2005-02-16 11:45:00,56.37,56.37,56.36,56.37,600.0,27.6282,27.6282,27.6233,27.6282,600.0
2005-02-16 11:50:00,56.36,56.36,56.36,56.36,100.0,27.6233,27.6233,27.6233,27.6233,100.0
2005-02-16 11:55:00,56.36,56.36,56.36,56.36,0.0,27.6233,27.6233,27.6233,27.6233,0.0
2005-02-16 12:00:00,56.35,56.36,56.35,56.36,1900.0,27.6184,27.6233,27.6184,27.6233,1900.0
2005-02-16 12:05:00,56.36,56.36,56.35,56.36,1400.0,27.6233,27.6233,27.6184,27.6233,1400.0
2005-02-16 12:10:00,56.36,56.36,56.36,56.36,0.0,27.6233,27.6233,27.6233,27.6233,0.0
2005-02-16 12:15:00,56.36,56.36,56.36,56.36,0.0,27.6233,27.6233,27.6233,27.6233,0.0
2005-02-16 12:20:00,56.36,56.36,56.35,56.35,1200.0,27.6233,27.6233,27.6184,27.6184,1200.0
2005-02-16 12:25:00,56.34,56.34,56.33,56.33,400.0,27.6135,27.6135,27.6086,27.6086,400.0
2005-02-16 12:30:00,56.34,56.36,56.34,56.36,600.0,27.6135,27.6233,27.6135,27.6233,600.0
2005-02-16 12:35:00,56.35,56.35,56.35,56.35,500.0,27.6184,27.6184,27.6184,27.6184,500.0
2005-02-16 12:40:00,56.35,56.35,56.35,56.35,900.0,27.6184,27.6184,27.6184,27.6184,900.0
2005-02-16 12:45:00,56.36,56.42,56.36,56.41,5000.0,27.6233,27.6527,27.6233,27.6478,5000.0
2005-02-16 12:50:00,56.39,56.45,56.39,56.45,4500.0,27.638,27.6674,27.638,27.6674,4500.0
2005-02-16 12:55:00,56.44,56.5,56.4,56.5,5400.0,27.6625,27.6919,27.6429,27.6919,5400.0
2005-02-16 13:00:00,56.5,56.51,56.5,56.51,500.0,27.6919,27.6968,27.6919,27.6968,500.0
2005-02-16 13:05:00,56.51,56.51,56.48,56.5,1100.0,27.6968,27.6968,27.6821,27.6919,1100.0
2005-02-16 13:10:00,56.5,56.5,56.46,56.46,600.0,27.6919,27.6919,27.6723,27.6723,600.0
2005-02-16 13:15:00,56.49,56.49,56.47,56.48,700.0,27.687,27.687,27.6772,27.6821,700.0
2005-02-16 13:20:00,56.48,56.48,56.48,56.48,900.0,27.6821,27.6821,27.6821,27.6821,900.0
2005-02-16 13:25:00,56.48,56.5,56.48,56.5,1100.0,27.6821,27.6919,27.6821,27.6919,1100.0
2005-02-16 13:30:00,56.55,56.66,56.55,56.66,3900.0,27.7164,27.7703,27.7164,27.7703,3900.0
2005-02-16 13:35:00,56.64,56.65,56.63,56.64,1700.0,27.7605,27.7654,27.7556,27.7605,1700.0
2005-02-16 13:40:00,56.6,56.6,56.5,56.53,15600.0,27.7409,27.7409,27.6919,27.7066,15600.0
2005-02-16 13:45:00,56.54,56.55,56.54,56.55,1500.0,27.7115,27.7164,27.7115,27.7164,1500.0
2005-02-16 13:50:00,56.58,56.61,56.58,56.61,400.0,27.7311,27.7458,27.7311,27.7458,400.0
2005-02-16 13:55:00,56.63,56.88,56.63,56.88,6600.0,27.7556,27.8782,27.7556,27.8782,6600.0
2005-02-16 14:00:00,56.88,56.9,56.85,56.86,3200.0,27.8782,27.888,27.8635,27.8684,3200.0
2005-02-16 14:05:00,56.8,56.81,56.76,56.76,1200.0,27.839,27.8439,27.8193,27.8193,1200.0
2005-02-16 14:10:00,56.72,56.73,56.69,56.71,3400.0,27.7997,27.8046,27.785,27.7948,3400.0
2005-02-16 14:15:00,56.66,56.66,56.63,56.63,1300.0,27.7703,27.7703,27.7556,27.7556,1300.0
2005-02-16 14:20:00,56.62,56.64,56.62,56.63,2300.0,27.7507,27.7605,27.7507,27.7556,2300.0
2005-02-16 14:25:00,56.63,56.7,56.6,56.6,800.0,27.7556,27.7899,27.7409,27.7409,800.0
2005-02-16 14:30:00,56.61,56.69,56.61,56.67,900.0,27.7458,27.785,27.7458,27.7752,900.0
2005-02-16 14:35:00,56.66,56.67,56.63,56.63,700.0,27.7703,27.7752,27.7556,27.7556,700.0
2005-02-16 14:40:00,56.64,56.64,56.58,56.63,900.0,27.7605,27.7605,27.7311,27.7556,900.0
2005-02-16 14:45:00,56.58,56.65,56.57,56.61,2400.0,27.7311,27.7654,27.7262,27.7458,2400.0
2005-02-16 14:50:00,56.59,56.65,56.59,56.65,1000.0,27.736,27.7654,27.736,27.7654,1000.0
2005-02-16 14:55:00,56.63,56.9,56.63,56.9,6700.0,27.7556,27.888,27.7556,27.888,6700.0
2005-02-16 15:00:00,56.86,56.89,56.8,56.81,4500.0,27.8684,27.8831,27.839,27.8439,4500.0
2005-02-16 15:05:00,56.85,56.9,56.85,56.9,600.0,27.8635,27.888,27.8635,27.888,600.0
2005-02-16 15:10:00,56.9,56.95,56.9,56.94,1900.0,27.888,27.9125,27.888,27.9076,1900.0
2005-02-16 15:15:00,56.94,56.95,56.85,56.86,2100.0,27.9076,27.9125,27.8635,27.8684,2100.0
2005-02-16 15:20:00,56.86,57.0,56.86,57.0,2700.0,27.8684,27.937,27.8684,27.937,2700.0
2005-02-16 15:25:00,57.0,57.0,56.89,56.91,13300.0,27.937,27.937,27.8831,27.8929,13300.0
2005-02-16 15:30:00,56.91,56.91,56.77,56.85,9800.0,27.8929,27.8929,27.8242,27.8635,9800.0
2005-02-16 15:35:00,56.86,56.96,56.86,56.96,6200.0,27.8684,27.9174,27.8684,27.9174,6200.0
2005-02-16 15:40:00,56.96,56.98,56.96,56.97,7000.0,27.9174,27.9272,27.9174,27.9223,7000.0
2005-02-16 15:45:00,56.97,56.97,56.97,56.97,2300.0,27.9223,27.9223,27.9223,27.9223,2300.0
2005-02-16 15:50:00,56.97,56.98,56.96,56.96,6600.0,27.9223,27.9272,27.9174,27.9174,6600.0
2005-02-16 15:55:00,56.96,56.96,56.78,56.81,12300.0,27.9174,27.9174,27.8291,27.8439,12300.0
2005-02-17 09:35:00,57.16,57.17,57.05,57.05,7100.0,28.0154,28.0203,27.9615,27.9615,7100.0
2005-02-17 09:40:00,57.02,57.09,57.02,57.09,4200.0,27.9468,27.9811,27.9468,27.9811,4200.0
2005-02-17 09:45:00,57.08,57.08,56.97,56.98,4600.0,27.9762,27.9762,27.9223,27.9272,4600.0
2005-02-17 09:50:00,56.97,56.98,56.95,56.95,900.0,27.9223,27.9272,27.9125,27.9125,900.0
2005-02-17 09:55:00,56.9,57.07,56.9,57.07,6400.0,27.888,27.9713,27.888,27.9713,6400.0
2005-02-17 10:00:00,57.07,57.1,57.03,57.03,8600.0,27.9713,27.986,27.9517,27.9517,8600.0
2005-02-17 10:05:00,57.04,57.13,57.01,57.08,1900.0,27.9566,28.0007,27.9419,27.9762,1900.0
2005-02-17 10:10:00,57.1,57.15,57.09,57.09,5500.0,27.986,28.0105,27.9811,27.9811,5500.0
2005-02-17 10:15:00,57.1,57.1,57.05,57.1,4000.0,27.986,27.986,27.9615,27.986,4000.0
2005-02-17 10:20:00,57.06,57.1,57.06,57.09,8100.0,27.9664,27.986,27.9664,27.9811,8100.0
2005-02-17 10:25:00,57.09,57.16,57.09,57.16,3700.0,27.9811,28.0154,27.9811,28.0154,3700.0
2005-02-17 10:30:00,57.1,57.1,57.02,57.1,4300.0,27.986,27.986,27.9468,27.986,4300.0
2005-02-17 10:35:00,57.06,57.06,57.0,57.0,8000.0,27.9664,27.9664,27.937,27.937,8000.0
2005-02-17 10:40:00,57.0,57.04,57.0,57.04,4000.0,27.937,27.9566,27.937,27.9566,4000.0
2005-02-17 10:45:00,57.04,57.06,57.04,57.05,54700.0,27.9566,27.9664,27.9566,27.9615,54700.0
2005-02-17 10:50:00,57.06,57.06,57.06,57.06,1300.0,27.9664,27.9664,27.9664,27.9664,1300.0
2005-02-17 10:55:00,57.06,57.1,57.06,57.06,700.0,27.9664,27.986,27.9664,27.9664,700.0
2005-02-17 11:00:00,57.06,57.07,57.05,57.07,11700.0,27.9664,27.9713,27.9615,27.9713,11700.0
2005-02-17 11:05:00,57.07,57.13,57.07,57.13,3000.0,27.9713,28.0007,27.9713,28.0007,3000.0
2005-02-17 11:10:00,57.12,57.12,57.06,57.07,2200.0,27.9958,27.9958,27.9664,27.9713,2200.0
2005-02-17 11:15:00,57.06,57.06,57.05,57.05,900.0,27.9664,27.9664,27.9615,27.9615,900.0
2005-02-17 11:20:00,57.05,57.05,57.05,57.05,0.0,27.9615,27.9615,27.9615,27.9615,0.0
2005-02-17 11:25:00,57.05,57.06,57.05,57.05,51500.0,27.9615,27.9664,27.9615,27.9615,51500.0
2005-02-17 11:30:00,57.06,57.13,57.06,57.13,1300.0,27.9664,28.0007,27.9664,28.0007,1300.0
2005-02-17 11:35:00,57.05,57.05,56.97,57.02,2400.0,27.9615,27.9615,27.9223,27.9468,2400.0
2005-02-17 11:40:00,57.02,57.05,57.02,57.05,1000.0,27.9468,27.9615,27.9468,27.9615,1000.0
2005-02-17 11:45:00,57.04,57.05,57.04,57.04,1200.0,27.9566,27.9615,27.9566,27.9566,1200.0
2005-02-17 11:50:00,57.05,57.09,57.01,57.09,9200.0,27.9615,27.9811,27.9419,27.9811,9200.0
2005-02-17 11:55:00,57.09,57.1,57.09,57.1,200.0,27.9811,27.986,27.9811,27.986,200.0
2005-02-17 12:00:00,57.1,57.16,57.1,57.13,3700.0,27.986,28.0154,27.986,28.0007,3700.0
2005-02-17 12:05:00,57.13,57.13,57.13,57.13,0.0,28.0007,28.0007,28.0007,28.0007,0.0
2005-02-17 12:10:00,57.13,57.13,57.11,57.11,1800.0,28.0007,28.0007,27.9909,27.9909,1800.0
2005-02-17 12:15:00,57.11,57.11,57.11,57.11,0.0,27.9909,27.9909,27.9909,27.9909,0.0
2005-02-17 12:20:00,57.11,57.11,57.11,57.11,300.0,27.9909,27.9909,27.9909,27.9909,300.0
2005-02-17 12:25:00,57.1,57.1,57.05,57.05,300.0,27.986,27.986,27.9615,27.9615,300.0
2005-02-17 12:30:00,57.05,57.05,57.05,57.05,0.0,27.9615,27.9615,27.9615,27.9615,0.0
2005-02-17 12:35:00,57.05,57.05,57.05,57.05,0.0,27.9615,27.9615,27.9615,27.9615,0.0
2005-02-17 12:40:00,57.1,57.11,57.1,57.11,1400.0,27.986,27.9909,27.986,27.9909,1400.0
2005-02-17 12:45:00,57.1,57.1,57.07,57.07,300.0,27.986,27.986,27.9713,27.9713,300.0
2005-02-17 12:50:00,57.04,57.08,57.04,57.08,5300.0,27.9566,27.9762,27.9566,27.9762,5300.0
2005-02-17 12:55:00,57.08,57.08,57.06,57.08,1600.0,27.9762,27.9762,27.9664,27.9762,1600.0
2005-02-17 13:00:00,57.08,57.08,57.08,57.08,0.0,27.9762,27.9762,27.9762,27.9762,0.0
2005-02-17 13:05:00,57.08,57.08,57.05,57.07,3400.0,27.9762,27.9762,27.9615,27.9713,3400.0
2005-02-17 13:10:00,57.04,57.04,57.01,57.04,1600.0,27.9566,27.9566,27.9419,27.9566,1600.0
2005-02-17 13:15:00,57.04,57.05,57.03,57.05,1600.0,27.9566,27.9615,27.9517,27.9615,1600.0
2005-02-17 13:20:00,57.07,57.08,57.0,57.0,3200.0,27.9713,27.9762,27.937,27.937,3200.0
2005-02-17 13:25:00,57.0,57.0,57.0,57.0,2600.0,27.937,27.937,27.937,27.937,2600.0
2005-02-17 13:30:00,57.0,57.06,57.0,57.05,2400.0,27.937,27.9664,27.937,27.9615,2400.0
2005-02-17 13:35:00,57.04,57.06,57.02,57.02,1400.0,27.9566,27.9664,27.9468,27.9468,1400.0
2005-02-17 13:40:00,57.01,57.01,57.01,57.01,100.0,27.9419,27.9419,27.9419,27.9419,100.0
2005-02-17 13:45:00,57.01,57.01,57.01,57.01,0.0,27.9419,27.9419,27.9419,27.9419,0.0
2005-02-17 13:50:00,57.0,57.01,57.0,57.0,1000.0,27.937,27.9419,27.937,27.937,1000.0
2005-02-17 13:55:00,57.01,57.01,57.01,57.01,800.0,27.9419,27.9419,27.9419,27.9419,800.0
2005-02-17 14:00:00,57.0,57.02,57.0,57.02,2500.0,27.937,27.9468,27.937,27.9468,2500.0
2005-02-17 14:05:00,57.01,57.01,57.01,57.01,200.0,27.9419,27.9419,27.9419,27.9419,200.0
2005-02-17 14:10:00,57.0,57.05,57.0,57.05,1500.0,27.937,27.9615,27.937,27.9615,1500.0
2005-02-17 14:15:00,57.04,57.07,57.04,57.04,3300.0,27.9566,27.9713,27.9566,27.9566,3300.0
2005-02-17 14:20:00,57.04,57.04,57.02,57.03,1000.0,27.9566,27.9566,27.9468,27.9517,1000.0
2005-02-17 14:25:00,57.03,57.03,57.02,57.03,900.0,27.9517,27.9517,27.9468,27.9517,900.0
2005-02-17 14:30:00,57.02,57.03,57.0,57.01,10000.0,27.9468,27.9517,27.937,27.9419,10000.0
2005-02-17 14:35:00,57.02,57.03,57.02,57.03,1800.0,27.9468,27.9517,27.9468,27.9517,1800.0
2005-02-17 14:40:00,57.03,57.03,57.02,57.03,800.0,27.9517,27.9517,27.9468,27.9517,800.0
2005-02-17 14:45:00,57.03,57.03,57.0,57.0,22500.0,27.9517,27.9517,27.937,27.937,22500.0
2005-02-17 14:50:00,57.01,57.07,57.01,57.07,1900.0,27.9419,27.9713,27.9419,27.9713,1900.0
2005-02-17 14:55:00,57.04,57.04,57.03,57.03,500.0,27.9566,27.9566,27.9517,27.9517,500.0
2005-02-17 15:00:00,57.03,57.03,57.0,57.0,13400.0,27.9517,27.9517,27.937,27.937,13400.0
2005-02-17 15:05:00,57.0,57.01,57.0,57.01,1100.0,27.937,27.9419,27.937,27.9419,1100.0
2005-02-17 15:10:00,57.01,57.01,57.0,57.01,5900.0,27.9419,27.9419,27.937,27.9419,5900.0
2005-02-17 15:15:00,57.0,57.01,57.0,57.01,6900.0,27.937,27.9419,27.937,27.9419,6900.0
2005-02-17 15:20:00,57.01,57.07,57.01,57.07,1100.0,27.9419,27.9713,27.9419,27.9713,1100.0
2005-02-17 15:25:00,57.04,57.05,57.03,57.03,900.0,27.9566,27.9615,27.9517,27.9517,900.0
2005-02-17 15:30:00,57.01,57.03,57.0,57.03,8200.0,27.9419,27.9517,27.937,27.9517,8200.0
2005-02-17 15:35:00,57.01,57.01,57.0,57.0,4300.0,27.9419,27.9419,27.937,27.937,4300.0
2005-02-17 15:40:00,57.01,57.01,57.0,57.01,5700.0,27.9419,27.9419,27.937,27.9419,5700.0
2005-02-17 15:45:00,57.01,57.01,57.0,57.0,5300.0,27.9419,27.9419,27.937,27.937,5300.0
2005-02-17 15:50:00,57.01,57.01,57.0,57.01,7300.0,27.9419,27.9419,27.937,27.9419,7300.0
2005-02-17 15:55:00,57.01,57.04,57.0,57.0,4300.0,27.9419,27.9566,27.937,27.937,4300.0
2005-02-18 09:35:00,57.0,57.01,56.99,57.0,12900.0,27.937,27.9419,27.9321,27.937,12900.0
2005-02-18 09:40:00,57.0,57.0,56.84,56.85,31200.0,27.937,27.937,27.8586,27.8635,31200.0
2005-02-18 09:45:00,56.85,56.85,56.7,56.75,12400.0,27.8635,27.8635,27.7899,27.8144,12400.0
2005-02-18 09:50:00,56.75,56.75,56.5,56.56,15600.0,27.8144,27.8144,27.6919,27.7213,15600.0
2005-02-18 09:55:00,56.56,56.57,56.45,56.56,6500.0,27.7213,27.7262,27.6674,27.7213,6500.0
2005-02-18 10:00:00,56.56,56.56,56.49,56.49,2400.0,27.7213,27.7213,27.687,27.687,2400.0
2005-02-18 10:05:00,56.48,56.48,56.35,56.36,4600.0,27.6821,27.6821,27.6184,27.6233,4600.0
2005-02-18 10:10:00,56.38,56.43,56.38,56.41,1700.0,27.6331,27.6576,27.6331,27.6478,1700.0
2005-02-18 10:15:00,56.41,56.43,56.41,56.43,2900.0,27.6478,27.6576,27.6478,27.6576,2900.0
2005-02-18 10:20:00,56.43,56.49,56.41,56.46,4500.0,27.6576,27.687,27.6478,27.6723,4500.0
2005-02-18 10:25:00,56.53,56.69,56.53,56.69,5000.0,27.7066,27.785,27.7066,27.785,5000.0
2005-02-18 10:30:00,56.65,56.65,56.61,56.62,7900.0,27.7654,27.7654,27.7458,27.7507,7900.0
2005-02-18 10:35:00,56.62,56.7,56.6,56.7,6800.0,27.7507,27.7899,27.7409,27.7899,6800.0
2005-02-18 10:40:00,56.69,56.69,56.61,56.61,1600.0,27.785,27.785,27.7458,27.7458,1600.0
2005-02-18 10:45:00,56.6,56.65,56.6,56.63,1700.0,27.7409,27.7654,27.7409,27.7556,1700.0
2005-02-18 10:50:00,56.67,56.69,56.67,56.69,1900.0,27.7752,27.785,27.7752,27.785,1900.0
2005-02-18 10:55:00,56.69,56.73,56.69,56.73,5900.0,27.785,27.8046,27.785,27.8046,5900.0
2005-02-18 11:00:00,56.7,56.83,56.7,56.72,5400.0,27.7899,27.8537,27.7899,27.7997,5400.0
2005-02-18 11:05:00,56.73,56.77,56.73,56.77,1000.0,27.8046,27.8242,27.8046,27.8242,1000.0
2005-02-18 11:10:00,56.8,56.86,56.8,56.86,3600.0,27.839,27.8684,27.839,27.8684,3600.0
2005-02-18 11:15:00,56.84,56.85,56.78,56.78,2800.0,27.8586,27.8635,27.8291,27.8291,2800.0
2005-02-18 11:20:00,56.78,56.79,56.73,56.73,3000.0,27.8291,27.834,27.8046,27.8046,3000.0
2005-02-18 11:25:00,56.74,56.78,56.74,56.78,2700.0,27.8095,27.8291,27.8095,27.8291,2700.0
2005-02-18 11:30:00,56.75,56.75,56.73,56.74,1700.0,27.8144,27.8144,27.8046,27.8095,1700.0
2005-02-18 11:35:00,56.73,56.74,56.73,56.74,500.0,27.8046,27.8095,27.8046,27.8095,500.0
2005-02-18 11:40:00,56.72,56.73,56.72,56.72,4700.0,27.7997,27.8046,27.7997,27.7997,4700.0
2005-02-18 11:45:00,56.73,56.74,56.7,56.73,7300.0,27.8046,27.8095,27.7899,27.8046,7300.0
2005-02-18 11:50:00,56.73,56.73,56.72,56.72,5900.0,27.8046,27.8046,27.7997,27.7997,5900.0
2005-02-18 11:55:00,56.73,56.8,56.73,56.74,4500.0,27.8046,27.839,27.8046,27.8095,4500.0
2005-02-18 12:00:00,56.72,56.75,56.72,56.72,6900.0,27.7997,27.8144,27.7997,27.7997,6900.0
2005-02-18 12:05:00,56.72,56.75,56.72,56.75,4300.0,27.7997,27.8144,27.7997,27.8144,4300.0
2005-02-18 12:10:00,56.75,56.75,56.74,56.74,1000.0,27.8144,27.8144,27.8095,27.8095,1000.0
2005-02-18 12:15:00,56.75,56.77,56.75,56.77,2200.0,27.8144,27.8242,27.8144,27.8242,2200.0
2005-02-18 12:20:00,56.77,56.77,56.76,56.77,2400.0,27.8242,27.8242,27.8193,27.8242,2400.0
2005-02-18 12:25:00,56.77,56.77,56.77,56.77,3000.0,27.8242,27.8242,27.8242,27.8242,3000.0
2005-02-18 12:30:00,56.77,56.77,56.76,56.76,2500.0,27.8242,27.8242,27.8193,27.8193,2500.0
2005-02-18 12:35:00,56.77,56.77,56.74,56.74,3800.0,27.8242,27.8242,27.8095,27.8095,3800.0
2005-02-18 12:40:00,56.74,56.75,56.72,56.73,5900.0,27.8095,27.8144,27.7997,27.8046,5900.0
2005-02-18 12:45:00,56.74,56.74,56.74,56.74,4800.0,27.8095,27.8095,27.8095,27.8095,4800.0
2005-02-18 12:50:00,56.74,56.74,56.74,56.74,500.0,27.8095,27.8095,27.8095,27.8095,500.0
2005-02-18 12:55:00,56.73,56.73,56.73,56.73,1500.0,27.8046,27.8046,27.8046,27.8046,1500.0
2005-02-18 13:00:00,56.73,56.73,56.73,56.73,500.0,27.8046,27.8046,27.8046,27.8046,500.0
2005-02-18 13:05:00,56.73,56.73,56.73,56.73,1400.0,27.8046,27.8046,27.8046,27.8046,1400.0
2005-02-18 13:10:00,56.73,56.73,56.73,56.73,700.0,27.8046,27.8046,27.8046,27.8046,700.0
2005-02-18 13:15:00,56.74,56.74,56.73,56.74,4800.0,27.8095,27.8095,27.8046,27.8095,4800.0
2005-02-18 13:20:00,56.74,56.74,56.73,56.73,3200.0,27.8095,27.8095,27.8046,27.8046,3200.0
2005-02-18 13:25:00,56.74,56.75,56.73,56.74,3300.0,27.8095,27.8144,27.8046,27.8095,3300.0
2005-02-18 13:30:00,56.74,56.74,56.74,56.74,600.0,27.8095,27.8095,27.8095,27.8095,600.0
2005-02-18 13:35:00,56.73,56.73,56.73,56.73,1800.0,27.8046,27.8046,27.8046,27.8046,1800.0
2005-02-18 13:40:00,56.73,56.73,56.72,56.73,4400.0,27.8046,27.8046,27.7997,27.8046,4400.0
2005-02-18 13:45:00,56.72,56.72,56.72,56.72,300.0,27.7997,27.7997,27.7997,27.7997,300.0
2005-02-18 13:50:00,56.73,56.73,56.68,56.69,700.0,27.8046,27.8046,27.7801,27.785,700.0
2005-02-18 13:55:00,56.68,56.68,56.68,56.68,800.0,27.7801,27.7801,27.7801,27.7801,800.0
2005-02-18 14:00:00,56.68,56.7,56.61,56.68,5600.0,27.7801,27.7899,27.7458,27.7801,5600.0
2005-02-18 14:05:00,56.67,56.68,56.67,56.68,300.0,27.7752,27.7801,27.7752,27.7801,300.0
2005-02-18 14:10:00,56.63,56.63,56.56,56.62,10000.0,27.7556,27.7556,27.7213,27.7507,10000.0
2005-02-18 14:15:00,56.61,56.63,56.6,56.63,1600.0,27.7458,27.7556,27.7409,27.7556,1600.0
2005-02-18 14:20:00,56.63,56.63,56.58,56.58,600.0,27.7556,27.7556,27.7311,27.7311,600.0
2005-02-18 14:25:00,56.59,56.6,56.53,56.55,2000.0,27.736,27.7409,27.7066,27.7164,2000.0
2005-02-18 14:30:00,56.55,56.58,56.55,56.58,2400.0,27.7164,27.7311,27.7164,27.7311,2400.0
2005-02-18 14:35:00,56.6,56.6,56.57,56.57,2900.0,27.7409,27.7409,27.7262,27.7262,2900.0
2005-02-18 14:40:00,56.56,56.6,56.56,56.6,1900.0,27.7213,27.7409,27.7213,27.7409,1900.0
2005-02-18 14:45:00,56.6,56.6,56.57,56.58,1800.0,27.7409,27.7409,27.7262,27.7311,1800.0
2005-02-18 14:50:00,56.58,56.59,56.52,56.56,1400.0,27.7311,27.736,27.7017,27.7213,1400.0
2005-02-18 14:55:00,56.57,56.59,56.57,56.59,1500.0,27.7262,27.736,27.7262,27.736,1500.0
2005-02-18 15:00:00,56.59,56.59,56.58,56.59,3500.0,27.736,27.736,27.7311,27.736,3500.0
2005-02-18 15:05:00,56.6,56.62,56.6,56.62,1100.0,27.7409,27.7507,27.7409,27.7507,1100.0
2005-02-18 15:10:00,56.63,56.63,56.61,56.63,1900.0,27.7556,27.7556,27.7458,27.7556,1900.0
2005-02-18 15:15:00,56.63,56.65,56.63,56.65,500.0,27.7556,27.7654,27.7556,27.7654,500.0
2005-02-18 15:20:00,56.65,56.67,56.65,56.65,6900.0,27.7654,27.7752,27.7654,27.7654,6900.0
2005-02-18 15:25:00,56.65,56.66,56.65,56.65,1400.0,27.7654,27.7703,27.7654,27.7654,1400.0
2005-02-18 15:30:00,56.66,56.66,56.65,56.66,4200.0,27.7703,27.7703,27.7654,27.7703,4200.0
2005-02-18 15:35:00,56.66,56.66,56.66,56.66,2500.0,27.7703,27.7703,27.7703,27.7703,2500.0
2005-02-18 15:40:00,56.66,56.66,56.6,56.6,10300.0,27.7703,27.7703,27.7409,27.7409,10300.0
2005-02-18 15:45:00,56.61,56.65,56.61,56.64,3800.0,27.7458,27.7654,27.7458,27.7605,3800.0
2005-02-18 15:50:00,56.64,56.64,56.6,56.6,10100.0,27.7605,27.7605,27.7409,27.7409,10100.0
2005-02-18 15:55:00,56.61,56.62,56.6,56.61,9200.0,27.7458,27.7507,27.7409,27.7458,9200.0
2005-02-22 09:35:00,56.6,56.61,56.55,56.56,7700.0,27.7409,27.7458,27.7164,27.7213,7700.0
2005-02-22 09:40:00,56.56,56.56,56.52,56.52,6700.0,27.7213,27.7213,27.7017,27.7017,6700.0
2005-02-22 09:45:00,56.51,56.61,56.5,56.52,29100.0,27.6968,27.7458,27.6919,27.7017,29100.0
2005-02-22 09:50:00,56.52,56.52,56.32,56.32,26900.0,27.7017,27.7017,27.6037,27.6037,26900.0
2005-02-22 09:55:00,56.47,56.47,56.37,56.37,8700.0,27.6772,27.6772,27.6282,27.6282,8700.0
2005-02-22 10:00:00,56.37,56.37,56.37,56.37,9200.0,27.6282,27.6282,27.6282,27.6282,9200.0
2005-02-22 10:05:00,56.37,56.37,56.35,56.36,7400.0,27.6282,27.6282,27.6184,27.6233,7400.0
2005-02-22 10:10:00,56.35,56.36,56.11,56.22,55600.0,27.6184,27.6233,27.5008,27.5547,55600.0
2005-02-22 10:15:00,56.22,56.24,56.15,56.15,13300.0,27.5547,27.5645,27.5204,27.5204,13300.0
2005-02-22 10:20:00,56.15,56.16,56.05,56.11,22600.0,27.5204,27.5253,27.4714,27.5008,22600.0
2005-02-22 10:25:00,56.06,56.1,55.91,55.91,10400.0,27.4763,27.4959,27.4027,27.4027,10400.0
2005-02-22 10:30:00,55.8,55.81,55.75,55.77,3600.0,27.3488,27.3537,27.3243,27.3341,3600.0
2005-02-22 10:35:00,55.77,55.95,55.77,55.95,7000.0,27.3341,27.4223,27.3341,27.4223,7000.0
2005-02-22 10:40:00,55.95,55.96,55.9,55.91,16700.0,27.4223,27.4272,27.3978,27.4027,16700.0
2005-02-22 10:45:00,55.96,56.16,55.96,56.16,16200.0,27.4272,27.5253,27.4272,27.5253,16200.0
2005-02-22 10:50:00,56.17,56.25,56.17,56.24,5000.0,27.5302,27.5694,27.5302,27.5645,5000.0
2005-02-22 10:55:00,56.18,56.18,56.07,56.08,3600.0,27.5351,27.5351,27.4812,27.4861,3600.0
2005-02-22 11:00:00,56.09,56.09,56.05,56.05,500.0,27.491,27.491,27.4714,27.4714,500.0
2005-02-22 11:05:00,56.06,56.17,56.06,56.17,2000.0,27.4763,27.5302,27.4763,27.5302,2000.0
2005-02-22 11:10:00,56.17,56.17,56.1,56.1,2900.0,27.5302,27.5302,27.4959,27.4959,2900.0
2005-02-22 11:15:00,56.11,56.11,56.06,56.07,3100.0,27.5008,27.5008,27.4763,27.4812,3100.0
2005-02-22 11:20:00,56.07,56.1,56.07,56.1,1100.0,27.4812,27.4959,27.4812,27.4959,1100.0
2005-02-22 11:25:00,56.09,56.12,56.09,56.12,1600.0,27.491,27.5057,27.491,27.5057,1600.0
2005-02-22 11:30:00,56.08,56.09,56.08,56.09,700.0,27.4861,27.491,27.4861,27.491,700.0
2005-02-22 11:35:00,56.05,56.06,56.05,56.06,1800.0,27.4714,27.4763,27.4714,27.4763,1800.0
2005-02-22 11:40:00,56.06,56.06,56.05,56.06,1700.0,27.4763,27.4763,27.4714,27.4763,1700.0
2005-02-22 11:45:00,56.06,56.09,56.03,56.03,5500.0,27.4763,27.491,27.4616,27.4616,5500.0
2005-02-22 11:50:00,56.03,56.03,56.02,56.02,2700.0,27.4616,27.4616,27.4567,27.4567,2700.0
2005-02-22 11:55:00,56.03,56.03,56.02,56.02,6100.0,27.4616,27.4616,27.4567,27.4567,6100.0
2005-02-22 12:00:00,56.02,56.03,56.02,56.03,2100.0,27.4567,27.4616,27.4567,27.4616,2100.0
2005-02-22 12:05:00,56.03,56.03,56.02,56.03,7500.0,27.4616,27.4616,27.4567,27.4616,7500.0
2005-02-22 12:10:00,56.03,56.03,56.0,56.01,1700.0,27.4616,27.4616,27.4469,27.4518,1700.0
2005-02-22 12:15:00,56.01,56.01,56.0,56.0,2600.0,27.4518,27.4518,27.4469,27.4469,2600.0
2005-02-22 12:20:00,56.01,56.01,56.0,56.01,9400.0,27.4518,27.4518,27.4469,27.4518,9400.0
2005-02-22 12:25:00,56.01,56.01,55.98,55.98,4600.0,27.4518,27.4518,27.4371,27.4371,4600.0
2005-02-22 12:30:00,56.0,56.02,55.8,55.81,7500.0,27.4469,27.4567,27.3488,27.3537,7500.0
2005-02-22 12:35:00,55.82,55.82,55.7,55.79,5600.0,27.3586,27.3586,27.2998,27.3439,5600.0
2005-02-22 12:40:00,55.79,55.79,55.69,55.69,3200.0,27.3439,27.3439,27.2949,27.2949,3200.0
2005-02-22 12:45:00,55.69,55.7,55.61,55.62,13800.0,27.2949,27.2998,27.2557,27.2606,13800.0
2005-02-22 12:50:00,55.62,55.62,55.52,55.6,9500.0,27.2606,27.2606,27.2116,27.2508,9500.0
2005-02-22 12:55:00,55.55,55.55,55.55,55.55,400.0,27.2263,27.2263,27.2263,27.2263,400.0
2005-02-22 13:00:00,55.55,55.56,55.51,55.51,8800.0,27.2263,27.2312,27.2067,27.2067,8800.0
2005-02-22 13:05:00,55.57,55.65,55.57,55.65,6200.0,27.2361,27.2753,27.2361,27.2753,6200.0
2005-02-22 13:10:00,55.65,55.77,55.65,55.77,8000.0,27.2753,27.3341,27.2753,27.3341,8000.0
2005-02-22 13:15:00,55.77,55.78,55.77,55.78,1100.0,27.3341,27.339,27.3341,27.339,1100.0
2005-02-22 13:20:00,55.8,55.8,55.74,55.74,2200.0,27.3488,27.3488,27.3194,27.3194,2200.0
2005-02-22 13:25:00,55.74,55.75,55.7,55.74,1500.0,27.3194,27.3243,27.2998,27.3194,1500.0
2005-02-22 13:30:00,55.72,55.72,55.72,55.72,200.0,27.3096,27.3096,27.3096,27.3096,200.0
2005-02-22 13:35:00,55.7,55.73,55.7,55.7,2800.0,27.2998,27.3145,27.2998,27.2998,2800.0
2005-02-22 13:40:00,55.73,55.73,55.72,55.73,2100.0,27.3145,27.3145,27.3096,27.3145,2100.0
2005-02-22 13:45:00,55.75,55.79,55.75,55.75,2400.0,27.3243,27.3439,27.3243,27.3243,2400.0
2005-02-22 13:50:00,55.75,55.75,55.75,55.75,2600.0,27.3243,27.3243,27.3243,27.3243,2600.0
2005-02-22 13:55:00,55.67,55.69,55.65,55.65,1300.0,27.2851,27.2949,27.2753,27.2753,1300.0
2005-02-22 14:00:00,55.66,55.66,55.65,55.65,4600.0,27.2802,27.2802,27.2753,27.2753,4600.0
2005-02-22 14:05:00,55.65,55.65,55.64,55.65,2800.0,27.2753,27.2753,27.2704,27.2753,2800.0
2005-02-22 14:10:00,55.65,55.66,55.65,55.65,1000.0,27.2753,27.2802,27.2753,27.2753,1000.0
2005-02-22 14:15:00,55.66,55.77,55.66,55.75,5800.0,27.2802,27.3341,27.2802,27.3243,5800.0
2005-02-22 14:20:00,55.76,55.76,55.76,55.76,2600.0,27.3292,27.3292,27.3292,27.3292,2600.0
2005-02-22 14:25:00,55.76,55.81,55.75,55.8,4200.0,27.3292,27.3537,27.3243,27.3488,4200.0
2005-02-22 14:30:00,55.81,55.81,55.8,55.81,3000.0,27.3537,27.3537,27.3488,27.3537,3000.0
2005-02-22 14:35:00,55.85,55.85,55.81,55.81,400.0,27.3733,27.3733,27.3537,27.3537,400.0
2005-02-22 14:40:00,55.81,55.84,55.81,55.84,900.0,27.3537,27.3684,27.3537,27.3684,900.0
2005-02-22 14:45:00,55.82,55.83,55.82,55.83,1100.0,27.3586,27.3635,27.3586,27.3635,1100.0
2005-02-22 14:50:00,55.83,55.84,55.83,55.83,1400.0,27.3635,27.3684,27.3635,27.3635,1400.0
2005-02-22 14:55:00,55.84,55.87,55.84,55.87,3300.0,27.3684,27.3831,27.3684,27.3831,3300.0
2005-02-22 15:00:00,55.86,55.86,55.75,55.76,4300.0,27.3782,27.3782,27.3243,27.3292,4300.0
2005-02-22 15:05:00,55.79,55.85,55.79,55.8,1900.0,27.3439,27.3733,27.3439,27.3488,1900.0
2005-02-22 15:10:00,55.79,55.83,55.74,55.83,4700.0,27.3439,27.3635,27.3194,27.3635,4700.0
2005-02-22 15:15:00,55.83,55.84,55.78,55.78,2100.0,27.3635,27.3684,27.339,27.339,2100.0
2005-02-22 15:20:00,55.79,55.84,55.79,55.84,1200.0,27.3439,27.3684,27.3439,27.3684,1200.0
2005-02-22 15:25:00,55.84,55.84,55.74,55.77,7900.0,27.3684,27.3684,27.3194,27.3341,7900.0
2005-02-22 15:30:00,55.78,55.78,55.77,55.78,2400.0,27.339,27.339,27.3341,27.339,2400.0
2005-02-22 15:35:00,55.78,55.78,55.77,55.78,6600.0,27.339,27.339,27.3341,27.339,6600.0
2005-02-22 15:40:00,55.78,55.78,55.77,55.78,2800.0,27.339,27.339,27.3341,27.339,2800.0
2005-02-22 15:45:00,55.78,55.78,55.77,55.77,6200.0,27.339,27.339,27.3341,27.3341,6200.0
2005-02-22 15:50:00,55.78,55.82,55.78,55.78,5200.0,27.339,27.3586,27.339,27.339,5200.0
2005-02-22 15:55:00,55.75,55.75,55.71,55.71,4900.0,27.3243,27.3243,27.3047,27.3047,4900.0
2005-02-23 09:40:00,55.75,55.9,55.7,55.9,11600.0,27.3243,27.3978,27.2998,27.3978,11600.0
2005-02-23 09:45:00,55.94,56.02,55.85,55.85,5200.0,27.4174,27.4567,27.3733,27.3733,5200.0
2005-02-23 09:50:00,55.85,55.85,55.78,55.85,14600.0,27.3733,27.3733,27.339,27.3733,14600.0
2005-02-23 09:55:00,55.85,55.87,55.83,55.87,6800.0,27.3733,27.3831,27.3635,27.3831,6800.0
2005-02-23 10:00:00,55.86,55.87,55.85,55.86,11600.0,27.3782,27.3831,27.3733,27.3782,11600.0
2005-02-23 10:05:00,55.86,55.9,55.86,55.89,8100.0,27.3782,27.3978,27.3782,27.3929,8100.0
2005-02-23 10:10:00,55.9,55.93,55.9,55.93,3000.0,27.3978,27.4125,27.3978,27.4125,3000.0
2005-02-23 10:15:00,55.92,55.92,55.9,55.9,1400.0,27.4076,27.4076,27.3978,27.3978,1400.0
2005-02-23 10:20:00,55.91,55.92,55.89,55.89,3000.0,27.4027,27.4076,27.3929,27.3929,3000.0
2005-02-23 10:25:00,55.87,55.87,55.87,55.87,600.0,27.3831,27.3831,27.3831,27.3831,600.0
2005-02-23 10:30:00,55.83,55.89,55.83,55.88,2000.0,27.3635,27.3929,27.3635,27.388,2000.0
2005-02-23 10:35:00,55.8,55.8,55.79,55.79,22200.0,27.3488,27.3488,27.3439,27.3439,22200.0
2005-02-23 10:40:00,55.79,55.8,55.75,55.75,2700.0,27.3439,27.3488,27.3243,27.3243,2700.0
2005-02-23 10:45:00,55.7,55.74,55.66,55.71,18700.0,27.2998,27.3194,27.2802,27.3047,18700.0
2005-02-23 10:50:00,55.71,55.72,55.65,55.65,3800.0,27.3047,27.3096,27.2753,27.2753,3800.0
2005-02-23 10:55:00,55.65,55.66,55.6,55.6,6000.0,27.2753,27.2802,27.2508,27.2508,6000.0
2005-02-23 11:00:00,55.61,55.69,55.61,55.66,2600.0,27.2557,27.2949,27.2557,27.2802,2600.0
2005-02-23 11:05:00,55.66,55.67,55.66,55.66,600.0,27.2802,27.2851,27.2802,27.2802,600.0
2005-02-23 11:10:00,55.67,55.67,55.65,55.65,2100.0,27.2851,27.2851,27.2753,27.2753,2100.0
2005-02-23 11:15:00,55.66,55.73,55.66,55.73,4500.0,27.2802,27.3145,27.2802,27.3145,4500.0
2005-02-23 11:20:00,55.73,55.74,55.73,55.73,1000.0,27.3145,27.3194,27.3145,27.3145,1000.0
2005-02-23 11:25:00,55.74,55.74,55.71,55.72,700.0,27.3194,27.3194,27.3047,27.3096,700.0
2005-02-23 11:30:00,55.72,55.72,55.67,55.72,8900.0,27.3096,27.3096,27.2851,27.3096,8900.0
2005-02-23 11:35:00,55.75,55.75,55.69,55.7,2200.0,27.3243,27.3243,27.2949,27.2998,2200.0
2005-02-23 11:40:00,55.69,55.7,55.69,55.7,1300.0,27.2949,27.2998,27.2949,27.2998,1300.0
2005-02-23 11:45:00,55.69,55.72,55.69,55.72,1900.0,27.2949,27.3096,27.2949,27.3096,1900.0
2005-02-23 11:50:00,55.71,55.71,55.71,55.71,1400.0,27.3047,27.3047,27.3047,27.3047,1400.0
2005-02-23 11:55:00,55.72,55.72,55.72,55.72,2700.0,27.3096,27.3096,27.3096,27.3096,2700.0
2005-02-23 12:00:00,55.74,55.74,55.72,55.72,3000.0,27.3194,27.3194,27.3096,27.3096,3000.0
2005-02-23 12:05:00,55.72,55.72,55.72,55.72,600.0,27.3096,27.3096,27.3096,27.3096,600.0
2005-02-23 12:10:00,55.73,55.73,55.71,55.71,2900.0,27.3145,27.3145,27.3047,27.3047,2900.0
2005-02-23 12:15:00,55.71,55.71,55.71,55.71,100.0,27.3047,27.3047,27.3047,27.3047,100.0
2005-02-23 12:20:00,55.71,55.72,55.71,55.72,500.0,27.3047,27.3096,27.3047,27.3096,500.0
2005-02-23 12:25:00,55.71,55.71,55.7,55.7,2400.0,27.3047,27.3047,27.2998,27.2998,2400.0
2005-02-23 12:30:00,55.7,55.7,55.7,55.7,500.0,27.2998,27.2998,27.2998,27.2998,500.0
2005-02-23 12:35:00,55.7,55.7,55.7,55.7,700.0,27.2998,27.2998,27.2998,27.2998,700.0
2005-02-23 12:40:00,55.7,55.7,55.68,55.69,3900.0,27.2998,27.2998,27.29,27.2949,3900.0
2005-02-23 12:45:00,55.68,55.69,55.68,55.69,500.0,27.29,27.2949,27.29,27.2949,500.0
2005-02-23 12:50:00,55.67,55.68,55.67,55.68,3900.0,27.2851,27.29,27.2851,27.29,3900.0
2005-02-23 12:55:00,55.68,55.7,55.68,55.7,4400.0,27.29,27.2998,27.29,27.2998,4400.0
2005-02-23 13:00:00,55.7,55.7,55.7,55.7,0.0,27.2998,27.2998,27.2998,27.2998,0.0
2005-02-23 13:05:00,55.69,55.69,55.69,55.69,700.0,27.2949,27.2949,27.2949,27.2949,700.0
2005-02-23 13:10:00,55.67,55.67,55.66,55.67,5200.0,27.2851,27.2851,27.2802,27.2851,5200.0
2005-02-23 13:15:00,55.65,55.66,55.65,55.65,13900.0,27.2753,27.2802,27.2753,27.2753,13900.0
2005-02-23 13:20:00,55.66,55.66,55.66,55.66,200.0,27.2802,27.2802,27.2802,27.2802,200.0
2005-02-23 13:25:00,55.66,55.66,55.65,55.65,2300.0,27.2802,27.2802,27.2753,27.2753,2300.0
2005-02-23 13:30:00,55.65,55.66,55.65,55.66,4600.0,27.2753,27.2802,27.2753,27.2802,4600.0
2005-02-23 13:35:00,55.66,55.66,55.63,55.63,1400.0,27.2802,27.2802,27.2655,27.2655,1400.0
2005-02-23 13:40:00,55.64,55.64,55.63,55.63,800.0,27.2704,27.2704,27.2655,27.2655,800.0
2005-02-23 13:45:00,55.64,55.65,55.64,55.65,1400.0,27.2704,27.2753,27.2704,27.2753,1400.0
2005-02-23 13:50:00,55.65,55.68,55.65,55.68,2700.0,27.2753,27.29,27.2753,27.29,2700.0
2005-02-23 13:55:00,55.68,55.68,55.67,55.67,2500.0,27.29,27.29,27.2851,27.2851,2500.0
2005-02-23 14:00:00,55.67,55.67,55.67,55.67,200.0,27.2851,27.2851,27.2851,27.2851,200.0
2005-02-23 14:05:00,55.68,55.68,55.67,55.67,300.0,27.29,27.29,27.2851,27.2851,300.0
2005-02-23 14:10:00,55.67,55.67,55.65,55.65,1700.0,27.2851,27.2851,27.2753,27.2753,1700.0
2005-02-23 14:15:00,55.63,55.65,55.63,55.65,6600.0,27.2655,27.2753,27.2655,27.2753,6600.0
2005-02-23 14:20:00,55.65,55.65,55.65,55.65,1100.0,27.2753,27.2753,27.2753,27.2753,1100.0
2005-02-23 14:25:00,55.65,55.71,55.65,55.71,7400.0,27.2753,27.3047,27.2753,27.3047,7400.0
2005-02-23 14:30:00,55.71,55.75,55.71,55.75,5800.0,27.3047,27.3243,27.3047,27.3243,5800.0
2005-02-23 14:35:00,55.75,55.75,55.74,55.74,900.0,27.3243,27.3243,27.3194,27.3194,900.0
2005-02-23 14:40:00,55.74,55.75,55.74,55.74,800.0,27.3194,27.3243,27.3194,27.3194,800.0
2005-02-23 14:45:00,55.73,55.74,55.73,55.74,1300.0,27.3145,27.3194,27.3145,27.3194,1300.0
2005-02-23 14:50:00,55.73,55.73,55.73,55.73,400.0,27.3145,27.3145,27.3145,27.3145,400.0
2005-02-23 14:55:00,55.74,55.74,55.73,55.73,1900.0,27.3194,27.3194,27.3145,27.3145,1900.0
2005-02-23 15:00:00,55.72,55.74,55.7,55.7,7100.0,27.3096,27.3194,27.2998,27.2998,7100.0
2005-02-23 15:05:00,55.7,55.7,55.69,55.69,1900.0,27.2998,27.2998,27.2949,27.2949,1900.0
2005-02-23 15:10:00,55.69,55.69,55.67,55.67,700.0,27.2949,27.2949,27.2851,27.2851,700.0
2005-02-23 15:15:00,55.68,55.68,55.64,55.67,6400.0,27.29,27.29,27.2704,27.2851,6400.0
2005-02-23 15:20:00,55.67,55.75,55.67,55.71,12500.0,27.2851,27.3243,27.2851,27.3047,12500.0
2005-02-23 15:25:00,55.71,55.73,55.71,55.71,1200.0,27.3047,27.3145,27.3047,27.3047,1200.0
2005-02-23 15:30:00,55.75,55.75,55.7,55.71,3900.0,27.3243,27.3243,27.2998,27.3047,3900.0
2005-02-23 15:35:00,55.7,55.71,55.69,55.7,1700.0,27.2998,27.3047,27.2949,27.2998,1700.0
2005-02-23 15:40:00,55.7,55.76,55.7,55.76,17900.0,27.2998,27.3292,27.2998,27.3292,17900.0
2005-02-23 15:45:00,55.76,55.89,55.76,55.89,9400.0,27.3292,27.3929,27.3292,27.3929,9400.0
2005-02-23 15:50:00,55.8,55.8,55.69,55.69,22300.0,27.3488,27.3488,27.2949,27.2949,22300.0
2005-02-23 15:55:00,55.68,55.7,55.67,55.7,6700.0,27.29,27.2998,27.2851,27.2998,6700.0
2005-02-24 09:35:00,55.5,55.51,55.5,55.5,8900.0,27.2018,27.2067,27.2018,27.2018,8900.0
2005-02-24 09:40:00,55.35,55.38,55.3,55.38,17100.0,27.1283,27.143,27.1038,27.143,17100.0
2005-02-24 09:45:00,55.45,55.45,55.4,55.4,7400.0,27.1773,27.1773,27.1528,27.1528,7400.0
2005-02-24 09:50:00,55.4,55.4,55.35,55.35,1900.0,27.1528,27.1528,27.1283,27.1283,1900.0
2005-02-24 09:55:00,55.34,55.5,55.3,55.35,10800.0,27.1234,27.2018,27.1038,27.1283,10800.0
2005-02-24 10:00:00,55.36,55.45,55.34,55.45,7600.0,27.1332,27.1773,27.1234,27.1773,7600.0
2005-02-24 10:05:00,55.42,55.5,55.41,55.49,3800.0,27.1626,27.2018,27.1577,27.1969,3800.0
2005-02-24 10:10:00,55.49,55.49,55.45,55.46,3000.0,27.1969,27.1969,27.1773,27.1822,3000.0
2005-02-24 10:15:00,55.46,55.46,55.44,55.46,1500.0,27.1822,27.1822,27.1724,27.1822,1500.0
2005-02-24 10:20:00,55.42,55.42,55.37,55.39,8400.0,27.1626,27.1626,27.1381,27.1479,8400.0
2005-02-24 10:25:00,55.4,55.4,55.35,55.36,12100.0,27.1528,27.1528,27.1283,27.1332,12100.0
2005-02-24 10:30:00,55.36,55.45,55.36,55.45,11100.0,27.1332,27.1773,27.1332,27.1773,11100.0
2005-02-24 10:35:00,55.45,55.45,55.35,55.36,12700.0,27.1773,27.1773,27.1283,27.1332,12700.0
2005-02-24 10:40:00,55.36,55.4,55.35,55.35,8700.0,27.1332,27.1528,27.1283,27.1283,8700.0
2005-02-24 10:45:00,55.32,55.34,55.31,55.34,11500.0,27.1136,27.1234,27.1087,27.1234,11500.0
2005-02-24 10:50:00,55.34,55.34,55.29,55.29,1400.0,27.1234,27.1234,27.0989,27.0989,1400.0
2005-02-24 10:55:00,55.26,55.26,55.19,55.19,4400.0,27.0842,27.0842,27.0499,27.0499,4400.0
2005-02-24 11:00:00,55.19,55.26,55.18,55.22,8900.0,27.0499,27.0842,27.045,27.0646,8900.0
2005-02-24 11:05:00,55.29,55.29,55.25,55.25,900.0,27.0989,27.0989,27.0793,27.0793,900.0
2005-02-24 11:10:00,55.25,55.25,55.23,55.23,1600.0,27.0793,27.0793,27.0695,27.0695,1600.0
2005-02-24 11:15:00,55.22,55.24,55.19,55.19,5500.0,27.0646,27.0744,27.0499,27.0499,5500.0
2005-02-24 11:20:00,55.19,55.3,55.19,55.23,3900.0,27.0499,27.1038,27.0499,27.0695,3900.0
2005-02-24 11:25:00,55.22,55.24,55.21,55.21,2400.0,27.0646,27.0744,27.0597,27.0597,2400.0
2005-02-24 11:30:00,55.2,55.22,55.2,55.21,5900.0,27.0548,27.0646,27.0548,27.0597,5900.0
2005-02-24 11:35:00,55.23,55.24,55.22,55.24,2800.0,27.0695,27.0744,27.0646,27.0744,2800.0
2005-02-24 11:40:00,55.24,55.25,55.23,55.23,3400.0,27.0744,27.0793,27.0695,27.0695,3400.0
2005-02-24 11:45:00,55.22,55.22,55.2,55.2,6300.0,27.0646,27.0646,27.0548,27.0548,6300.0
2005-02-24 11:50:00,55.19,55.23,55.19,55.23,7400.0,27.0499,27.0695,27.0499,27.0695,7400.0
2005-02-24 11:55:00,55.22,55.24,55.21,55.23,5300.0,27.0646,27.0744,27.0597,27.0695,5300.0
2005-02-24 12:00:00,55.22,55.23,55.21,55.21,3200.0,27.0646,27.0695,27.0597,27.0597,3200.0
2005-02-24 12:05:00,55.19,55.19,55.14,55.16,4700.0,27.0499,27.0499,27.0253,27.0352,4700.0
2005-02-24 12:10:00,55.17,55.17,55.13,55.13,7000.0,27.0401,27.0401,27.0204,27.0204,7000.0
2005-02-24 12:15:00,55.11,55.12,55.08,55.1,6700.0,27.0106,27.0155,26.9959,27.0057,6700.0
2005-02-24 12:20:00,55.09,55.09,55.06,55.06,6400.0,27.0008,27.0008,26.9861,26.9861,6400.0
2005-02-24 12:25:00,55.04,55.08,55.03,55.08,8600.0,26.9763,26.9959,26.9714,26.9959,8600.0
2005-02-24 12:30:00,55.07,55.08,55.03,55.03,8600.0,26.991,26.9959,26.9714,26.9714,8600.0
2005-02-24 12:35:00,55.03,55.03,55.03,55.03,15300.0,26.9714,26.9714,26.9714,26.9714,15300.0
2005-02-24 12:40:00,55.03,55.07,55.03,55.07,6600.0,26.9714,26.991,26.9714,26.991,6600.0
2005-02-24 12:45:00,55.06,55.11,55.06,55.11,4800.0,26.9861,27.0106,26.9861,27.0106,4800.0
2005-02-24 12:50:00,55.11,55.17,55.11,55.14,5600.0,27.0106,27.0401,27.0106,27.0253,5600.0
2005-02-24 12:55:00,55.17,55.17,55.13,55.13,1800.0,27.0401,27.0401,27.0204,27.0204,1800.0
2005-02-24 13:00:00,55.13,55.15,55.12,55.15,16600.0,27.0204,27.0302,27.0155,27.0302,16600.0
2005-02-24 13:05:00,55.15,55.17,55.11,55.12,13400.0,27.0302,27.0401,27.0106,27.0155,13400.0
2005-02-24 13:10:00,55.12,55.12,55.12,55.12,100.0,27.0155,27.0155,27.0155,27.0155,100.0
2005-02-24 13:15:00,55.12,55.13,55.11,55.12,7400.0,27.0155,27.0204,27.0106,27.0155,7400.0
2005-02-24 13:20:00,55.12,55.16,55.12,55.15,4500.0,27.0155,27.0352,27.0155,27.0302,4500.0
2005-02-24 13:25:00,55.14,55.14,55.08,55.1,15500.0,27.0253,27.0253,26.9959,27.0057,15500.0
2005-02-24 13:30:00,55.06,55.08,55.06,55.07,1100.0,26.9861,26.9959,26.9861,26.991,1100.0
2005-02-24 13:35:00,55.08,55.1,55.06,55.06,16500.0,26.9959,27.0057,26.9861,26.9861,16500.0
2005-02-24 13:40:00,55.06,55.07,55.06,55.07,2900.0,26.9861,26.991,26.9861,26.991,2900.0
2005-02-24 13:45:00,55.06,55.06,55.06,55.06,500.0,26.9861,26.9861,26.9861,26.9861,500.0
2005-02-24 13:50:00,55.05,55.08,55.03,55.03,6600.0,26.9812,26.9959,26.9714,26.9714,6600.0
2005-02-24 13:55:00,55.03,55.04,55.0,55.02,11800.0,26.9714,26.9763,26.9567,26.9665,11800.0
2005-02-24 14:00:00,55.02,55.02,55.01,55.01,1500.0,26.9665,26.9665,26.9616,26.9616,1500.0
2005-02-24 14:05:00,55.01,55.02,55.0,55.01,4000.0,26.9616,26.9665,26.9567,26.9616,4000.0
2005-02-24 14:10:00,55.01,55.02,55.01,55.01,3400.0,26.9616,26.9665,26.9616,26.9616,3400.0
2005-02-24 14:15:00,55.01,55.01,54.9,54.96,5600.0,26.9616,26.9616,26.9077,26.9371,5600.0
2005-02-24 14:20:00,54.95,54.95,54.9,54.9,6300.0,26.9322,26.9322,26.9077,26.9077,6300.0
2005-02-24 14:25:00,54.9,54.9,54.8,54.81,7700.0,26.9077,26.9077,26.8587,26.8636,7700.0
2005-02-24 14:30:00,54.8,54.8,54.76,54.79,8300.0,26.8587,26.8587,26.8391,26.8538,8300.0
2005-02-24 14:35:00,54.79,54.81,54.7,54.71,8800.0,26.8538,26.8636,26.8097,26.8146,8800.0
2005-02-24 14:40:00,54.72,54.75,54.72,54.74,5600.0,26.8195,26.8342,26.8195,26.8293,5600.0
2005-02-24 14:45:00,54.74,54.74,54.67,54.69,3100.0,26.8293,26.8293,26.795,26.8048,3100.0
2005-02-24 14:50:00,54.73,54.75,54.72,54.72,1500.0,26.8244,26.8342,26.8195,26.8195,1500.0
2005-02-24 14:55:00,54.72,54.74,54.69,54.69,4500.0,26.8195,26.8293,26.8048,26.8048,4500.0
2005-02-24 15:00:00,54.68,54.74,54.66,54.71,6800.0,26.7999,26.8293,26.7901,26.8146,6800.0
2005-02-24 15:05:00,54.71,54.75,54.65,54.68,8900.0,26.8146,26.8342,26.7852,26.7999,8900.0
2005-02-24 15:10:00,54.67,54.68,54.66,54.68,2500.0,26.795,26.7999,26.7901,26.7999,2500.0
2005-02-24 15:15:00,54.68,54.68,54.6,54.63,3700.0,26.7999,26.7999,26.7607,26.7754,3700.0
2005-02-24 15:20:00,54.63,54.7,54.61,54.61,3900.0,26.7754,26.8097,26.7656,26.7656,3900.0
2005-02-24 15:25:00,54.62,54.67,54.62,54.65,4700.0,26.7705,26.795,26.7705,26.7852,4700.0
2005-02-24 15:30:00,54.66,54.73,54.66,54.72,5600.0,26.7901,26.8244,26.7901,26.8195,5600.0
2005-02-24 15:35:00,54.75,54.76,54.71,54.72,27400.0,26.8342,26.8391,26.8146,26.8195,27400.0
2005-02-24 15:40:00,54.71,54.71,54.71,54.71,8300.0,26.8146,26.8146,26.8146,26.8146,8300.0
2005-02-24 15:45:00,54.71,54.72,54.71,54.72,7600.0,26.8146,26.8195,26.8146,26.8195,7600.0
2005-02-24 15:50:00,54.72,54.73,54.7,54.7,5700.0,26.8195,26.8244,26.8097,26.8097,5700.0
2005-02-24 15:55:00,54.7,54.75,54.7,54.75,12600.0,26.8097,26.8342,26.8097,26.8342,12600.0
2005-02-25 09:35:00,54.74,54.8,54.74,54.8,3000.0,26.8293,26.8587,26.8293,26.8587,3000.0
2005-02-25 09:40:00,54.85,54.99,54.85,54.99,5200.0,26.8832,26.9518,26.8832,26.9518,5200.0
2005-02-25 09:45:00,55.04,55.18,54.99,55.18,2800.0,26.9763,27.045,26.9518,27.045,2800.0
2005-02-25 09:50:00,55.18,55.2,55.14,55.14,4600.0,27.045,27.0548,27.0253,27.0253,4600.0
2005-02-25 09:55:00,55.14,55.15,55.05,55.06,3900.0,27.0253,27.0302,26.9812,26.9861,3900.0
2005-02-25 10:00:00,55.05,55.2,55.05,55.15,6200.0,26.9812,27.0548,26.9812,27.0302,6200.0
2005-02-25 10:05:00,55.12,55.16,55.12,55.15,1300.0,27.0155,27.0352,27.0155,27.0302,1300.0
2005-02-25 10:10:00,55.25,55.25,55.18,55.18,4400.0,27.0793,27.0793,27.045,27.045,4400.0
2005-02-25 10:15:00,55.19,55.25,55.17,55.25,8100.0,27.0499,27.0793,27.0401,27.0793,8100.0
2005-02-25 10:20:00,55.3,55.39,55.3,55.39,2400.0,27.1038,27.1479,27.1038,27.1479,2400.0
2005-02-25 10:25:00,55.39,55.39,55.39,55.39,900.0,27.1479,27.1479,27.1479,27.1479,900.0
2005-02-25 10:30:00,55.39,55.39,55.2,55.2,6800.0,27.1479,27.1479,27.0548,27.0548,6800.0
2005-02-25 10:35:00,55.2,55.21,55.1,55.11,5300.0,27.0548,27.0597,27.0057,27.0106,5300.0
2005-02-25 10:40:00,55.08,55.09,55.01,55.01,12400.0,26.9959,27.0008,26.9616,26.9616,12400.0
2005-02-25 10:45:00,55.01,55.04,54.95,54.95,10200.0,26.9616,26.9763,26.9322,26.9322,10200.0
2005-02-25 10:50:00,54.95,54.96,54.94,54.94,1200.0,26.9322,26.9371,26.9273,26.9273,1200.0
2005-02-25 10:55:00,54.94,54.98,54.94,54.98,1000.0,26.9273,26.9469,26.9273,26.9469,1000.0
2005-02-25 11:00:00,54.98,55.16,54.98,55.16,11500.0,26.9469,27.0352,26.9469,27.0352,11500.0
2005-02-25 11:05:00,55.08,55.23,55.08,55.23,3000.0,26.9959,27.0695,26.9959,27.0695,3000.0
2005-02-25 11:10:00,55.14,55.2,55.14,55.2,4100.0,27.0253,27.0548,27.0253,27.0548,4100.0
2005-02-25 11:15:00,55.19,55.19,55.08,55.08,1300.0,27.0499,27.0499,26.9959,26.9959,1300.0
2005-02-25 11:20:00,55.09,55.1,55.08,55.08,3300.0,27.0008,27.0057,26.9959,26.9959,3300.0
2005-02-25 11:25:00,55.08,55.08,55.07,55.07,400.0,26.9959,26.9959,26.991,26.991,400.0
2005-02-25 11:30:00,55.06,55.06,55.0,55.0,7000.0,26.9861,26.9861,26.9567,26.9567,7000.0
2005-02-25 11:35:00,55.0,55.15,55.0,55.14,7800.0,26.9567,27.0302,26.9567,27.0253,7800.0
2005-02-25 11:40:00,55.14,55.15,55.13,55.14,4700.0,27.0253,27.0302,27.0204,27.0253,4700.0
2005-02-25 11:45:00,55.14,55.14,55.11,55.11,1800.0,27.0253,27.0253,27.0106,27.0106,1800.0
2005-02-25 11:50:00,55.11,55.18,55.06,55.18,4700.0,27.0106,27.045,26.9861,27.045,4700.0
2005-02-25 11:55:00,55.23,55.3,55.16,55.16,5900.0,27.0695,27.1038,27.0352,27.0352,5900.0
2005-02-25 12:00:00,55.15,55.15,55.14,55.14,2100.0,27.0302,27.0302,27.0253,27.0253,2100.0
2005-02-25 12:05:00,55.12,55.13,55.1,55.1,4500.0,27.0155,27.0204,27.0057,27.0057,4500.0
2005-02-25 12:10:00,55.1,55.1,55.08,55.09,3800.0,27.0057,27.0057,26.9959,27.0008,3800.0
2005-02-25 12:15:00,55.09,55.09,55.04,55.04,4700.0,27.0008,27.0008,26.9763,26.9763,4700.0
2005-02-25 12:20:00,55.04,55.04,54.98,54.98,2500.0,26.9763,26.9763,26.9469,26.9469,2500.0
2005-02-25 12:25:00,54.98,54.98,54.97,54.97,4200.0,26.9469,26.9469,26.942,26.942,4200.0
2005-02-25 12:30:00,54.97,54.98,54.96,54.98,3900.0,26.942,26.9469,26.9371,26.9469,3900.0
2005-02-25 12:35:00,54.99,55.0,54.99,54.99,11200.0,26.9518,26.9567,26.9518,26.9518,11200.0
2005-02-25 12:40:00,54.99,55.0,54.98,54.99,6600.0,26.9518,26.9567,26.9469,26.9518,6600.0
2005-02-25 12:45:00,55.0,55.03,54.99,55.03,5300.0,26.9567,26.9714,26.9518,26.9714,5300.0
2005-02-25 12:50:00,55.03,55.07,55.02,55.07,8400.0,26.9714,26.991,26.9665,26.991,8400.0
2005-02-25 12:55:00,55.06,55.08,55.06,55.07,1500.0,26.9861,26.9959,26.9861,26.991,1500.0
2005-02-25 13:00:00,55.03,55.07,55.03,55.06,2000.0,26.9714,26.991,26.9714,26.9861,2000.0
2005-02-25 13:05:00,55.05,55.13,55.05,55.13,2100.0,26.9812,27.0204,26.9812,27.0204,2100.0
2005-02-25 13:10:00,55.12,55.12,55.06,55.06,1300.0,27.0155,27.0155,26.9861,26.9861,1300.0
2005-02-25 13:15:00,55.07,55.07,55.06,55.06,1700.0,26.991,26.991,26.9861,26.9861,1700.0
2005-02-25 13:20:00,55.05,55.05,54.98,54.98,3300.0,26.9812,26.9812,26.9469,26.9469,3300.0
2005-02-25 13:25:00,54.97,54.97,54.97,54.97,100.0,26.942,26.942,26.942,26.942,100.0
2005-02-25 13:30:00,54.97,54.97,54.95,54.95,9000.0,26.942,26.942,26.9322,26.9322,9000.0
2005-02-25 13:35:00,54.95,54.95,54.89,54.93,6100.0,26.9322,26.9322,26.9028,26.9224,6100.0
2005-02-25 13:40:00,54.92,54.94,54.92,54.92,3600.0,26.9175,26.9273,26.9175,26.9175,3600.0
2005-02-25 13:45:00,54.91,54.92,54.86,54.87,10900.0,26.9126,26.9175,26.8881,26.893,10900.0
2005-02-25 13:50:00,54.85,54.88,54.85,54.86,8400.0,26.8832,26.8979,26.8832,26.8881,8400.0
2005-02-25 13:55:00,54.86,54.87,54.84,54.84,5600.0,26.8881,26.893,26.8783,26.8783,5600.0
2005-02-25 14:00:00,54.84,54.85,54.84,54.85,2800.0,26.8783,26.8832,26.8783,26.8832,2800.0
2005-02-25 14:05:00,54.85,54.85,54.84,54.84,9300.0,26.8832,26.8832,26.8783,26.8783,9300.0
2005-02-25 14:10:00,54.85,54.85,54.85,54.85,2700.0,26.8832,26.8832,26.8832,26.8832,2700.0
2005-02-25 14:15:00,54.85,54.85,54.76,54.77,21600.0,26.8832,26.8832,26.8391,26.844,21600.0
2005-02-25 14:20:00,54.77,54.82,54.76,54.82,12300.0,26.844,26.8685,26.8391,26.8685,12300.0
2005-02-25 14:25:00,54.8,54.84,54.79,54.83,5200.0,26.8587,26.8783,26.8538,26.8734,5200.0
2005-02-25 14:30:00,54.83,54.84,54.82,54.84,13800.0,26.8734,26.8783,26.8685,26.8783,13800.0
2005-02-25 14:35:00,54.84,54.88,54.84,54.88,2100.0,26.8783,26.8979,26.8783,26.8979,2100.0
2005-02-25 14:40:00,54.92,54.94,54.9,54.9,4300.0,26.9175,26.9273,26.9077,26.9077,4300.0
2005-02-25 14:45:00,54.88,54.95,54.88,54.91,10900.0,26.8979,26.9322,26.8979,26.9126,10900.0
2005-02-25 14:50:00,54.91,54.91,54.87,54.88,2100.0,26.9126,26.9126,26.893,26.8979,2100.0
2005-02-25 14:55:00,54.88,54.88,54.79,54.79,11800.0,26.8979,26.8979,26.8538,26.8538,11800.0
2005-02-25 15:00:00,54.79,54.87,54.79,54.84,13500.0,26.8538,26.893,26.8538,26.8783,13500.0
2005-02-25 15:05:00,54.85,54.88,54.82,54.82,5600.0,26.8832,26.8979,26.8685,26.8685,5600.0
2005-02-25 15:10:00,54.82,54.87,54.82,54.84,9000.0,26.8685,26.893,26.8685,26.8783,9000.0
2005-02-25 15:15:00,54.86,54.86,54.77,54.8,13500.0,26.8881,26.8881,26.844,26.8587,13500.0
2005-02-25 15:20:00,54.79,54.85,54.78,54.82,18900.0,26.8538,26.8832,26.8489,26.8685,18900.0
2005-02-25 15:25:00,54.83,54.83,54.69,54.8,28100.0,26.8734,26.8734,26.8048,26.8587,28100.0
2005-02-25 15:30:00,54.83,55.01,54.83,55.01,27000.0,26.8734,26.9616,26.8734,26.9616,27000.0
2005-02-25 15:35:00,55.01,55.01,54.94,54.99,8100.0,26.9616,26.9616,26.9273,26.9518,8100.0
2005-02-25 15:40:00,55.0,55.04,54.98,55.03,7200.0,26.9567,26.9763,26.9469,26.9714,7200.0
2005-02-25 15:45:00,55.05,55.12,55.04,55.12,7600.0,26.9812,27.0155,26.9763,27.0155,7600.0
2005-02-25 15:50:00,55.12,55.14,55.05,55.11,8100.0,27.0155,27.0253,26.9812,27.0106,8100.0
2005-02-25 15:55:00,55.08,55.17,55.06,55.17,11600.0,26.9959,27.0401,26.9861,27.0401,11600.0
2005-02-28 09:35:00,55.3,55.3,55.3,55.3,2100.0,27.1038,27.1038,27.1038,27.1038,2100.0
2005-02-28 09:40:00,55.3,55.39,55.25,55.25,9500.0,27.1038,27.1479,27.0793,27.0793,9500.0
2005-02-28 09:45:00,55.2,55.2,55.19,55.2,1000.0,27.0548,27.0548,27.0499,27.0548,1000.0
2005-02-28 09:50:00,55.17,55.26,55.17,55.26,2400.0,27.0401,27.0842,27.0401,27.0842,2400.0
2005-02-28 09:55:00,55.26,55.27,55.26,55.27,1600.0,27.0842,27.0891,27.0842,27.0891,1600.0
2005-02-28 10:00:00,55.22,55.24,55.21,55.24,600.0,27.0646,27.0744,27.0597,27.0744,600.0
2005-02-28 10:05:00,55.23,55.23,55.13,55.14,7400.0,27.0695,27.0695,27.0204,27.0253,7400.0
2005-02-28 10:10:00,55.08,55.13,55.04,55.06,7400.0,26.9959,27.0204,26.9763,26.9861,7400.0
2005-02-28 10:15:00,55.04,55.04,54.91,54.91,4300.0,26.9763,26.9763,26.9126,26.9126,4300.0
2005-02-28 10:20:00,54.91,54.95,54.9,54.95,11700.0,26.9126,26.9322,26.9077,26.9322,11700.0
2005-02-28 10:25:00,54.93,54.94,54.93,54.93,2600.0,26.9224,26.9273,26.9224,26.9224,2600.0
2005-02-28 10:30:00,54.93,54.93,54.9,54.9,1200.0,26.9224,26.9224,26.9077,26.9077,1200.0
2005-02-28 10:35:00,54.92,54.92,54.9,54.91,4500.0,26.9175,26.9175,26.9077,26.9126,4500.0
2005-02-28 10:40:00,54.91,54.91,54.9,54.91,3100.0,26.9126,26.9126,26.9077,26.9126,3100.0
2005-02-28 10:45:00,54.91,54.92,54.83,54.91,13000.0,26.9126,26.9175,26.8734,26.9126,13000.0
2005-02-28 10:50:00,54.92,54.92,54.9,54.9,3200.0,26.9175,26.9175,26.9077,26.9077,3200.0
2005-02-28 10:55:00,54.9,54.93,54.9,54.93,2500.0,26.9077,26.9224,26.9077,26.9224,2500.0
2005-02-28 11:00:00,54.93,54.93,54.91,54.91,4800.0,26.9224,26.9224,26.9126,26.9126,4800.0
2005-02-28 11:05:00,54.91,55.1,54.91,55.1,7000.0,26.9126,27.0057,26.9126,27.0057,7000.0
2005-02-28 11:10:00,55.08,55.08,55.08,55.08,500.0,26.9959,26.9959,26.9959,26.9959,500.0
2005-02-28 11:15:00,55.06,55.06,55.03,55.03,4500.0,26.9861,26.9861,26.9714,26.9714,4500.0
2005-02-28 11:20:00,55.02,55.02,55.0,55.01,9800.0,26.9665,26.9665,26.9567,26.9616,9800.0
2005-02-28 11:25:00,55.01,55.19,55.01,55.09,5100.0,26.9616,27.0499,26.9616,27.0008,5100.0
2005-02-28 11:30:00,55.07,55.16,55.07,55.12,5200.0,26.991,27.0352,26.991,27.0155,5200.0
2005-02-28 11:35:00,55.17,55.17,55.1,55.11,6100.0,27.0401,27.0401,27.0057,27.0106,6100.0
2005-02-28 11:40:00,55.19,55.24,55.18,55.21,3400.0,27.0499,27.0744,27.045,27.0597,3400.0
2005-02-28 11:45:00,55.21,55.21,55.1,55.11,4300.0,27.0597,27.0597,27.0057,27.0106,4300.0
2005-02-28 11:50:00,55.11,55.18,55.11,55.16,4300.0,27.0106,27.045,27.0106,27.0352,4300.0
2005-02-28 11:55:00,55.16,55.19,55.16,55.18,3000.0,27.0352,27.0499,27.0352,27.045,3000.0
2005-02-28 12:00:00,55.2,55.2,55.19,55.2,5900.0,27.0548,27.0548,27.0499,27.0548,5900.0
2005-02-28 12:05:00,55.2,55.21,55.19,55.2,6300.0,27.0548,27.0597,27.0499,27.0548,6300.0
2005-02-28 12:10:00,55.21,55.23,55.19,55.23,6000.0,27.0597,27.0695,27.0499,27.0695,6000.0
2005-02-28 12:15:00,55.22,55.22,55.18,55.22,7100.0,27.0646,27.0646,27.045,27.0646,7100.0
2005-02-28 12:20:00,55.23,55.27,55.23,55.27,3200.0,27.0695,27.0891,27.0695,27.0891,3200.0
2005-02-28 12:25:00,55.28,55.28,55.27,55.28,3200.0,27.094,27.094,27.0891,27.094,3200.0
2005-02-28 12:30:00,55.28,55.28,55.25,55.27,8900.0,27.094,27.094,27.0793,27.0891,8900.0
2005-02-28 12:35:00,55.25,55.25,55.19,55.19,3000.0,27.0793,27.0793,27.0499,27.0499,3000.0
2005-02-28 12:40:00,55.2,55.21,55.2,55.2,2900.0,27.0548,27.0597,27.0548,27.0548,2900.0
2005-02-28 12:45:00,55.2,55.2,55.15,55.16,3800.0,27.0548,27.0548,27.0302,27.0352,3800.0
2005-02-28 12:50:00,55.1,55.1,54.96,55.05,6100.0,27.0057,27.0057,26.9371,26.9812,6100.0
2005-02-28 12:55:00,55.04,55.08,54.97,55.08,5300.0,26.9763,26.9959,26.942,26.9959,5300.0
2005-02-28 13:00:00,55.07,55.07,55.06,55.06,2300.0,26.991,26.991,26.9861,26.9861,2300.0
2005-02-28 13:05:00,55.06,55.12,55.06,55.08,4900.0,26.9861,27.0155,26.9861,26.9959,4900.0
2005-02-28 13:10:00,55.08,55.12,55.07,55.12,3800.0,26.9959,27.0155,26.991,27.0155,3800.0
2005-02-28 13:15:00,55.11,55.11,55.05,55.07,3700.0,27.0106,27.0106,26.9812,26.991,3700.0
2005-02-28 13:20:00,55.06,55.06,55.04,55.04,1700.0,26.9861,26.9861,26.9763,26.9763,1700.0
2005-02-28 13:25:00,55.03,55.03,55.02,55.02,300.0,26.9714,26.9714,26.9665,26.9665,300.0
2005-02-28 13:30:00,55.02,55.03,55.02,55.02,2400.0,26.9665,26.9714,26.9665,26.9665,2400.0
2005-02-28 13:35:00,55.02,55.02,55.0,55.0,4000.0,26.9665,26.9665,26.9567,26.9567,4000.0
2005-02-28 13:40:00,54.99,54.99,54.95,54.95,5400.0,26.9518,26.9518,26.9322,26.9322,5400.0
2005-02-28 13:45:00,54.91,54.93,54.91,54.92,6100.0,26.9126,26.9224,26.9126,26.9175,6100.0
2005-02-28 13:50:00,54.92,54.92,54.9,54.9,8100.0,26.9175,26.9175,26.9077,26.9077,8100.0
2005-02-28 13:55:00,54.91,54.95,54.9,54.92,9700.0,26.9126,26.9322,26.9077,26.9175,9700.0
2005-02-28 14:00:00,54.9,54.9,54.87,54.87,5700.0,26.9077,26.9077,26.893,26.893,5700.0
2005-02-28 14:05:00,54.85,54.86,54.7,54.71,9100.0,26.8832,26.8881,26.8097,26.8146,9100.0
2005-02-28 14:10:00,54.63,54.72,54.58,54.72,5100.0,26.7754,26.8195,26.7509,26.8195,5100.0
2005-02-28 14:15:00,54.73,54.73,54.65,54.65,4000.0,26.8244,26.8244,26.7852,26.7852,4000.0
2005-02-28 14:20:00,54.63,54.63,54.62,54.62,1500.0,26.7754,26.7754,26.7705,26.7705,1500.0
2005-02-28 14:25:00,54.61,54.61,54.55,54.57,2900.0,26.7656,26.7656,26.7362,26.746,2900.0
2005-02-28 14:30:00,54.51,54.57,54.37,54.4,9500.0,26.7166,26.746,26.648,26.6627,9500.0
2005-02-28 14:35:00,54.4,54.4,54.2,54.21,24700.0,26.6627,26.6627,26.5646,26.5695,24700.0
2005-02-28 14:40:00,54.25,54.49,54.16,54.43,27000.0,26.5891,26.7068,26.545,26.6774,27000.0
2005-02-28 14:45:00,54.44,54.5,54.44,54.5,4300.0,26.6823,26.7117,26.6823,26.7117,4300.0
2005-02-28 14:50:00,54.41,54.42,54.21,54.22,19500.0,26.6676,26.6725,26.5695,26.5744,19500.0
2005-02-28 14:55:00,54.33,54.33,54.12,54.16,35100.0,26.6283,26.6283,26.5254,26.545,35100.0
2005-02-28 15:00:00,54.2,54.36,54.2,54.31,11100.0,26.5646,26.6431,26.5646,26.6185,11100.0
2005-02-28 15:05:00,54.31,54.45,54.28,54.44,8000.0,26.6185,26.6872,26.6038,26.6823,8000.0
2005-02-28 15:10:00,54.44,54.44,54.29,54.35,16100.0,26.6823,26.6823,26.6087,26.6382,16100.0
2005-02-28 15:15:00,54.36,54.48,54.36,54.48,21700.0,26.6431,26.7019,26.6431,26.7019,21700.0
2005-02-28 15:20:00,54.54,54.58,54.35,54.39,27200.0,26.7313,26.7509,26.6382,26.6578,27200.0
2005-02-28 15:25:00,54.37,54.44,54.35,54.41,10800.0,26.648,26.6823,26.6382,26.6676,10800.0
2005-02-28 15:30:00,54.41,54.5,54.4,54.5,26200.0,26.6676,26.7117,26.6627,26.7117,26200.0
2005-02-28 15:35:00,54.56,54.75,54.45,54.45,17500.0,26.7411,26.8342,26.6872,26.6872,17500.0
2005-02-28 15:40:00,54.43,54.49,54.4,54.4,23500.0,26.6774,26.7068,26.6627,26.6627,23500.0
2005-02-28 15:45:00,54.41,54.52,54.39,54.42,19500.0,26.6676,26.7215,26.6578,26.6725,19500.0
2005-02-28 15:50:00,54.5,54.54,54.49,54.52,16500.0,26.7117,26.7313,26.7068,26.7215,16500.0
2005-02-28 15:55:00,54.52,54.53,54.39,54.39,39500.0,26.7215,26.7264,26.6578,26.6578,39500.0
2005-03-01 09:35:00,54.65,54.75,54.65,54.69,8000.0,26.7852,26.8342,26.7852,26.8048,8000.0
2005-03-01 09:40:00,54.65,54.7,54.61,54.7,8800.0,26.7852,26.8097,26.7656,26.8097,8800.0
2005-03-01 09:45:00,54.7,55.2,54.7,55.09,31100.0,26.8097,27.0548,26.8097,27.0008,31100.0
2005-03-01 09:50:00,55.14,55.19,55.01,55.01,6700.0,27.0253,27.0499,26.9616,26.9616,6700.0
2005-03-01 09:55:00,55.02,55.17,55.02,55.17,7800.0,26.9665,27.0401,26.9665,27.0401,7800.0
2005-03-01 10:00:00,55.17,55.17,55.05,55.08,15300.0,27.0401,27.0401,26.9812,26.9959,15300.0
2005-03-01 10:05:00,55.09,55.16,55.05,55.15,16500.0,27.0008,27.0352,26.9812,27.0302,16500.0
2005-03-01 10:10:00,55.15,55.25,55.08,55.25,12900.0,27.0302,27.0793,26.9959,27.0793,12900.0
2005-03-01 10:15:00,55.24,55.24,55.23,55.23,900.0,27.0744,27.0744,27.0695,27.0695,900.0
2005-03-01 10:20:00,55.23,55.23,55.2,55.23,5800.0,27.0695,27.0695,27.0548,27.0695,5800.0
2005-03-01 10:25:00,55.23,55.29,55.23,55.29,5600.0,27.0695,27.0989,27.0695,27.0989,5600.0
2005-03-01 10:30:00,55.29,55.31,55.26,55.29,5400.0,27.0989,27.1087,27.0842,27.0989,5400.0
2005-03-01 10:35:00,55.28,55.28,55.2,55.21,1200.0,27.094,27.094,27.0548,27.0597,1200.0
2005-03-01 10:40:00,55.17,55.17,55.16,55.17,2500.0,27.0401,27.0401,27.0352,27.0401,2500.0
2005-03-01 10:45:00,55.13,55.13,55.13,55.13,1300.0,27.0204,27.0204,27.0204,27.0204,1300.0
2005-03-01 10:50:00,55.11,55.11,55.0,55.01,3600.0,27.0106,27.0106,26.9567,26.9616,3600.0
2005-03-01 10:55:00,55.01,55.09,55.01,55.08,4600.0,26.9616,27.0008,26.9616,26.9959,4600.0
2005-03-01 11:00:00,55.08,55.08,55.05,55.06,2400.0,26.9959,26.9959,26.9812,26.9861,2400.0
2005-03-01 11:05:00,55.07,55.1,55.0,55.07,4900.0,26.991,27.0057,26.9567,26.991,4900.0
2005-03-01 11:10:00,55.07,55.1,55.07,55.08,4300.0,26.991,27.0057,26.991,26.9959,4300.0
2005-03-01 11:15:00,55.08,55.15,55.08,55.14,3000.0,26.9959,27.0302,26.9959,27.0253,3000.0
2005-03-01 11:20:00,55.14,55.15,55.14,55.15,1400.0,27.0253,27.0302,27.0253,27.0302,1400.0
2005-03-01 11:25:00,55.15,55.15,55.05,55.05,1700.0,27.0302,27.0302,26.9812,26.9812,1700.0
2005-03-01 11:30:00,55.05,55.11,55.05,55.1,3200.0,26.9812,27.0106,26.9812,27.0057,3200.0
2005-03-01 11:35:00,55.13,55.14,55.12,55.14,1600.0,27.0204,27.0253,27.0155,27.0253,1600.0
2005-03-01 11:40:00,55.14,55.14,55.0,55.09,1600.0,27.0253,27.0253,26.9567,27.0008,1600.0
2005-03-01 11:45:00,55.09,55.09,55.08,55.09,1300.0,27.0008,27.0008,26.9959,27.0008,1300.0
2005-03-01 11:50:00,55.09,55.09,55.04,55.05,2200.0,27.0008,27.0008,26.9763,26.9812,2200.0
2005-03-01 11:55:00,55.05,55.1,55.04,55.08,2900.0,26.9812,27.0057,26.9763,26.9959,2900.0
2005-03-01 12:00:00,55.08,55.09,55.07,55.08,2500.0,26.9959,27.0008,26.991,26.9959,2500.0
2005-03-01 12:05:00,55.08,55.1,55.07,55.09,1600.0,26.9959,27.0057,26.991,27.0008,1600.0
2005-03-01 12:10:00,55.09,55.09,55.08,55.09,2200.0,27.0008,27.0008,26.9959,27.0008,2200.0
2005-03-01 12:15:00,55.07,55.1,55.07,55.1,2600.0,26.991,27.0057,26.991,27.0057,2600.0
2005-03-01 12:20:00,55.08,55.09,55.07,55.09,2800.0,26.9959,27.0008,26.991,27.0008,2800.0
2005-03-01 12:25:00,55.1,55.1,55.1,55.1,2300.0,27.0057,27.0057,27.0057,27.0057,2300.0
2005-03-01 12:30:00,55.1,55.1,55.09,55.09,1800.0,27.0057,27.0057,27.0008,27.0008,1800.0
2005-03-01 12:35:00,55.1,55.1,55.07,55.07,400.0,27.0057,27.0057,26.991,26.991,400.0
2005-03-01 12:40:00,55.08,55.09,55.08,55.09,700.0,26.9959,27.0008,26.9959,27.0008,700.0
2005-03-01 12:45:00,55.09,55.09,55.09,55.09,1900.0,27.0008,27.0008,27.0008,27.0008,1900.0
2005-03-01 12:50:00,55.08,55.09,55.08,55.09,1000.0,26.9959,27.0008,26.9959,27.0008,1000.0
2005-03-01 12:55:00,55.09,55.09,55.08,55.09,1700.0,27.0008,27.0008,26.9959,27.0008,1700.0
2005-03-01 13:00:00,55.05,55.08,54.86,54.87,4400.0,26.9812,26.9959,26.8881,26.893,4400.0
2005-03-01 13:05:00,54.91,54.91,54.89,54.9,6000.0,26.9126,26.9126,26.9028,26.9077,6000.0
2005-03-01 13:10:00,54.9,54.9,54.88,54.9,1300.0,26.9077,26.9077,26.8979,26.9077,1300.0
2005-03-01 13:15:00,54.92,54.92,54.9,54.9,600.0,26.9175,26.9175,26.9077,26.9077,600.0
2005-03-01 13:20:00,54.89,54.92,54.86,54.92,1800.0,26.9028,26.9175,26.8881,26.9175,1800.0
2005-03-01 13:25:00,54.91,54.92,54.89,54.9,4300.0,26.9126,26.9175,26.9028,26.9077,4300.0
2005-03-01 13:30:00,54.92,54.92,54.9,54.92,1800.0,26.9175,26.9175,26.9077,26.9175,1800.0
2005-03-01 13:35:00,54.92,54.94,54.92,54.94,1100.0,26.9175,26.9273,26.9175,26.9273,1100.0
2005-03-01 13:40:00,54.91,54.93,54.91,54.92,2300.0,26.9126,26.9224,26.9126,26.9175,2300.0
2005-03-01 13:45:00,54.93,54.93,54.91,54.93,4300.0,26.9224,26.9224,26.9126,26.9224,4300.0
2005-03-01 13:50:00,54.93,54.93,54.92,54.93,2200.0,26.9224,26.9224,26.9175,26.9224,2200.0
2005-03-01 13:55:00,54.93,54.95,54.93,54.94,4100.0,26.9224,26.9322,26.9224,26.9273,4100.0
2005-03-01 14:00:00,55.0,55.05,55.0,55.05,2300.0,26.9567,26.9812,26.9567,26.9812,2300.0
2005-03-01 14:05:00,55.05,55.1,55.05,55.1,2200.0,26.9812,27.0057,26.9812,27.0057,2200.0
2005-03-01 14:10:00,55.1,55.15,55.09,55.15,3700.0,27.0057,27.0302,27.0008,27.0302,3700.0
2005-03-01 14:15:00,55.13,55.17,55.13,55.17,1200.0,27.0204,27.0401,27.0204,27.0401,1200.0
2005-03-01 14:20:00,55.17,55.24,55.16,55.24,2500.0,27.0401,27.0744,27.0352,27.0744,2500.0
2005-03-01 14:25:00,55.25,55.3,55.21,55.3,2000.0,27.0793,27.1038,27.0597,27.1038,2000.0
2005-03-01 14:30:00,55.3,55.3,55.24,55.29,1800.0,27.1038,27.1038,27.0744,27.0989,1800.0
2005-03-01 14:35:00,55.31,55.31,55.27,55.31,2700.0,27.1087,27.1087,27.0891,27.1087,2700.0
2005-03-01 14:40:00,55.31,55.4,55.31,55.38,1900.0,27.1087,27.1528,27.1087,27.143,1900.0
2005-03-01 14:45:00,55.39,55.39,55.29,55.39,3200.0,27.1479,27.1479,27.0989,27.1479,3200.0
2005-03-01 14:50:00,55.36,55.43,55.25,55.3,3200.0,27.1332,27.1675,27.0793,27.1038,3200.0
2005-03-01 14:55:00,55.3,55.41,55.25,55.4,2800.0,27.1038,27.1577,27.0793,27.1528,2800.0
2005-03-01 15:00:00,55.41,55.41,55.37,55.37,800.0,27.1577,27.1577,27.1381,27.1381,800.0
2005-03-01 15:05:00,55.36,55.36,55.28,55.34,2800.0,27.1332,27.1332,27.094,27.1234,2800.0
2005-03-01 15:10:00,55.34,55.42,55.33,55.4,1900.0,27.1234,27.1626,27.1185,27.1528,1900.0
2005-03-01 15:15:00,55.38,55.48,55.38,55.43,2800.0,27.143,27.192,27.143,27.1675,2800.0
2005-03-01 15:20:00,55.43,55.46,55.42,55.43,2700.0,27.1675,27.1822,27.1626,27.1675,2700.0
2005-03-01 15:25:00,55.43,55.49,55.43,55.49,5300.0,27.1675,27.1969,27.1675,27.1969,5300.0
2005-03-01 15:30:00,55.52,55.56,55.5,55.5,5700.0,27.2116,27.2312,27.2018,27.2018,5700.0
2005-03-01 15:35:00,55.51,55.54,55.51,55.54,5900.0,27.2067,27.2214,27.2067,27.2214,5900.0
2005-03-01 15:40:00,55.54,55.56,55.52,55.55,5500.0,27.2214,27.2312,27.2116,27.2263,5500.0
2005-03-01 15:45:00,55.55,55.58,55.54,55.56,5100.0,27.2263,27.241,27.2214,27.2312,5100.0
2005-03-01 15:50:00,55.56,55.6,55.55,55.59,10900.0,27.2312,27.2508,27.2263,27.2459,10900.0
2005-03-01 15:55:00,55.6,55.64,55.46,55.51,10000.0,27.2508,27.2704,27.1822,27.2067,10000.0
2005-03-02 09:35:00,55.35,55.35,55.35,55.35,1700.0,27.1283,27.1283,27.1283,27.1283,1700.0
2005-03-02 09:40:00,55.35,55.35,55.35,55.35,0.0,27.1283,27.1283,27.1283,27.1283,0.0
2005-03-02 09:45:00,55.34,55.35,54.99,55.08,30900.0,27.1234,27.1283,26.9518,26.9959,30900.0
2005-03-02 09:50:00,55.13,55.16,54.95,54.95,9400.0,27.0204,27.0352,26.9322,26.9322,9400.0
2005-03-02 09:55:00,54.93,54.95,54.87,54.95,5700.0,26.9224,26.9322,26.893,26.9322,5700.0
2005-03-02 10:00:00,54.95,54.99,54.95,54.99,3100.0,26.9322,26.9518,26.9322,26.9518,3100.0
2005-03-02 10:05:00,54.99,55.0,54.98,55.0,8400.0,26.9518,26.9567,26.9469,26.9567,8400.0
2005-03-02 10:10:00,55.0,55.35,54.99,55.35,15700.0,26.9567,27.1283,26.9518,27.1283,15700.0
2005-03-02 10:15:00,55.36,55.36,55.04,55.05,11100.0,27.1332,27.1332,26.9763,26.9812,11100.0
2005-03-02 10:20:00,55.08,55.22,55.07,55.07,13100.0,26.9959,27.0646,26.991,26.991,13100.0
2005-03-02 10:25:00,55.04,55.22,55.04,55.22,6700.0,26.9763,27.0646,26.9763,27.0646,6700.0
2005-03-02 10:30:00,55.23,55.27,55.21,55.22,2900.0,27.0695,27.0891,27.0597,27.0646,2900.0
2005-03-02 10:35:00,55.22,55.22,55.16,55.2,1700.0,27.0646,27.0646,27.0352,27.0548,1700.0
2005-03-02 10:40:00,55.22,55.23,55.22,55.23,600.0,27.0646,27.0695,27.0646,27.0695,600.0
2005-03-02 10:45:00,55.26,55.31,55.26,55.31,2400.0,27.0842,27.1087,27.0842,27.1087,2400.0
2005-03-02 10:50:00,55.29,55.31,55.22,55.31,2500.0,27.0989,27.1087,27.0646,27.1087,2500.0
2005-03-02 10:55:00,55.34,55.34,55.32,55.32,800.0,27.1234,27.1234,27.1136,27.1136,800.0
2005-03-02 11:00:00,55.32,55.32,55.3,55.3,800.0,27.1136,27.1136,27.1038,27.1038,800.0
2005-03-02 11:05:00,55.31,55.31,55.25,55.25,3200.0,27.1087,27.1087,27.0793,27.0793,3200.0
2005-03-02 11:10:00,55.26,55.35,55.26,55.35,900.0,27.0842,27.1283,27.0842,27.1283,900.0
2005-03-02 11:15:00,55.38,55.47,55.38,55.4,5800.0,27.143,27.1871,27.143,27.1528,5800.0
2005-03-02 11:20:00,55.39,55.39,55.36,55.38,4600.0,27.1479,27.1479,27.1332,27.143,4600.0
2005-03-02 11:25:00,55.38,55.41,55.38,55.41,2300.0,27.143,27.1577,27.143,27.1577,2300.0
2005-03-02 11:30:00,55.44,55.48,55.44,55.48,22100.0,27.1724,27.192,27.1724,27.192,22100.0
2005-03-02 11:35:00,55.45,55.5,55.45,55.5,4000.0,27.1773,27.2018,27.1773,27.2018,4000.0
2005-03-02 11:40:00,55.5,55.55,55.46,55.53,3900.0,27.2018,27.2263,27.1822,27.2165,3900.0
2005-03-02 11:45:00,55.53,55.55,55.53,55.54,2300.0,27.2165,27.2263,27.2165,27.2214,2300.0
2005-03-02 11:50:00,55.5,55.5,55.49,55.49,3200.0,27.2018,27.2018,27.1969,27.1969,3200.0
2005-03-02 11:55:00,55.48,55.49,55.47,55.48,1400.0,27.192,27.1969,27.1871,27.192,1400.0
2005-03-02 12:00:00,55.48,55.51,55.48,55.51,3100.0,27.192,27.2067,27.192,27.2067,3100.0
2005-03-02 12:05:00,55.53,55.6,55.53,55.58,4300.0,27.2165,27.2508,27.2165,27.241,4300.0
2005-03-02 12:10:00,55.59,55.6,55.59,55.59,1200.0,27.2459,27.2508,27.2459,27.2459,1200.0
2005-03-02 12:15:00,55.6,55.6,55.6,55.6,1400.0,27.2508,27.2508,27.2508,27.2508,1400.0
2005-03-02 12:20:00,55.6,55.65,55.59,55.59,3300.0,27.2508,27.2753,27.2459,27.2459,3300.0
2005-03-02 12:25:00,55.59,55.59,55.5,55.5,3000.0,27.2459,27.2459,27.2018,27.2018,3000.0
2005-03-02 12:30:00,55.51,55.6,55.47,55.59,2100.0,27.2067,27.2508,27.1871,27.2459,2100.0
2005-03-02 12:35:00,55.55,55.55,55.55,55.55,300.0,27.2263,27.2263,27.2263,27.2263,300.0
2005-03-02 12:40:00,55.55,55.55,55.54,55.54,1200.0,27.2263,27.2263,27.2214,27.2214,1200.0
2005-03-02 12:45:00,55.54,55.54,55.53,55.54,700.0,27.2214,27.2214,27.2165,27.2214,700.0
2005-03-02 12:50:00,55.54,55.56,55.54,55.56,3700.0,27.2214,27.2312,27.2214,27.2312,3700.0
2005-03-02 12:55:00,55.56,55.56,55.56,55.56,400.0,27.2312,27.2312,27.2312,27.2312,400.0
2005-03-02 13:00:00,55.56,55.56,55.55,55.56,1300.0,27.2312,27.2312,27.2263,27.2312,1300.0
2005-03-02 13:05:00,55.55,55.56,55.55,55.56,1000.0,27.2263,27.2312,27.2263,27.2312,1000.0
2005-03-02 13:10:00,55.56,55.56,55.55,55.56,700.0,27.2312,27.2312,27.2263,27.2312,700.0
2005-03-02 13:15:00,55.56,55.56,55.55,55.55,1000.0,27.2312,27.2312,27.2263,27.2263,1000.0
2005-03-02 13:20:00,55.55,55.56,55.54,55.54,2000.0,27.2263,27.2312,27.2214,27.2214,2000.0
2005-03-02 13:25:00,55.54,55.54,55.53,55.53,1000.0,27.2214,27.2214,27.2165,27.2165,1000.0
2005-03-02 13:30:00,55.54,55.61,55.53,55.61,3500.0,27.2214,27.2557,27.2165,27.2557,3500.0
2005-03-02 13:35:00,55.61,55.68,55.61,55.66,1300.0,27.2557,27.29,27.2557,27.2802,1300.0
2005-03-02 13:40:00,55.66,55.67,55.65,55.66,3500.0,27.2802,27.2851,27.2753,27.2802,3500.0
2005-03-02 13:45:00,55.65,55.66,55.65,55.66,1900.0,27.2753,27.2802,27.2753,27.2802,1900.0
2005-03-02 13:50:00,55.66,55.67,55.62,55.62,3300.0,27.2802,27.2851,27.2606,27.2606,3300.0
2005-03-02 13:55:00,55.61,55.61,55.48,55.5,5500.0,27.2557,27.2557,27.192,27.2018,5500.0
2005-03-02 14:00:00,55.51,55.62,55.51,55.62,3800.0,27.2067,27.2606,27.2067,27.2606,3800.0
2005-03-02 14:05:00,55.62,55.73,55.62,55.7,3300.0,27.2606,27.3145,27.2606,27.2998,3300.0
2005-03-02 14:10:00,55.71,55.72,55.68,55.68,3700.0,27.3047,27.3096,27.29,27.29,3700.0
2005-03-02 14:15:00,55.69,55.73,55.69,55.73,2500.0,27.2949,27.3145,27.2949,27.3145,2500.0
2005-03-02 14:20:00,55.74,55.75,55.71,55.71,2400.0,27.3194,27.3243,27.3047,27.3047,2400.0
2005-03-02 14:25:00,55.7,55.72,55.7,55.72,1200.0,27.2998,27.3096,27.2998,27.3096,1200.0
2005-03-02 14:30:00,55.72,55.79,55.72,55.78,2300.0,27.3096,27.3439,27.3096,27.339,2300.0
2005-03-02 14:35:00,55.78,55.78,55.62,55.63,2900.0,27.339,27.339,27.2606,27.2655,2900.0
2005-03-02 14:40:00,55.62,55.63,55.37,55.44,11700.0,27.2606,27.2655,27.1381,27.1724,11700.0
2005-03-02 14:45:00,55.44,55.48,55.44,55.44,6200.0,27.1724,27.192,27.1724,27.1724,6200.0
2005-03-02 14:50:00,55.44,55.45,55.4,55.43,16800.0,27.1724,27.1773,27.1528,27.1675,16800.0
2005-03-02 14:55:00,55.43,55.45,55.41,55.45,1900.0,27.1675,27.1773,27.1577,27.1773,1900.0
2005-03-02 15:00:00,55.47,55.5,55.45,55.5,2500.0,27.1871,27.2018,27.1773,27.2018,2500.0
2005-03-02 15:05:00,55.49,55.51,55.48,55.51,2300.0,27.1969,27.2067,27.192,27.2067,2300.0
2005-03-02 15:10:00,55.5,55.5,55.46,55.47,4000.0,27.2018,27.2018,27.1822,27.1871,4000.0
2005-03-02 15:15:00,55.48,55.5,55.48,55.48,900.0,27.192,27.2018,27.192,27.192,900.0
2005-03-02 15:20:00,55.48,55.49,55.46,55.47,4300.0,27.192,27.1969,27.1822,27.1871,4300.0
2005-03-02 15:25:00,55.47,55.5,55.47,55.5,4600.0,27.1871,27.2018,27.1871,27.2018,4600.0
2005-03-02 15:30:00,55.55,55.62,55.55,55.62,4800.0,27.2263,27.2606,27.2263,27.2606,4800.0
2005-03-02 15:35:00,55.62,55.62,55.6,55.6,5200.0,27.2606,27.2606,27.2508,27.2508,5200.0
2005-03-02 15:40:00,55.6,55.77,55.6,55.74,10500.0,27.2508,27.3341,27.2508,27.3194,10500.0
2005-03-02 15:45:00,55.73,55.74,55.71,55.73,6100.0,27.3145,27.3194,27.3047,27.3145,6100.0
2005-03-02 15:50:00,55.71,55.71,55.69,55.69,3300.0,27.3047,27.3047,27.2949,27.2949,3300.0
2005-03-02 15:55:00,55.69,55.69,55.63,55.63,12000.0,27.2949,27.2949,27.2655,27.2655,12000.0
2005-03-03 09:35:00,55.5,55.5,55.35,55.35,1900.0,27.2018,27.2018,27.1283,27.1283,1900.0
2005-03-03 09:40:00,55.45,55.46,55.39,55.39,300.0,27.1773,27.1822,27.1479,27.1479,300.0
2005-03-03 09:45:00,55.39,55.4,55.38,55.4,900.0,27.1479,27.1528,27.143,27.1528,900.0
2005-03-03 09:50:00,55.41,55.51,55.4,55.4,2100.0,27.1577,27.2067,27.1528,27.1528,2100.0
2005-03-03 09:55:00,55.47,55.47,55.4,55.45,700.0,27.1871,27.1871,27.1528,27.1773,700.0
2005-03-03 10:00:00,55.45,55.53,55.45,55.5,2000.0,27.1773,27.2165,27.1773,27.2018,2000.0
2005-03-03 10:05:00,55.49,55.55,55.49,55.55,800.0,27.1969,27.2263,27.1969,27.2263,800.0
2005-03-03 10:10:00,55.57,55.73,55.55,55.73,2900.0,27.2361,27.3145,27.2263,27.3145,2900.0
2005-03-03 10:15:00,55.71,55.79,55.7,55.79,4000.0,27.3047,27.3439,27.2998,27.3439,4000.0
2005-03-03 10:20:00,55.79,55.79,55.6,55.6,1100.0,27.3439,27.3439,27.2508,27.2508,1100.0
2005-03-03 10:25:00,55.61,55.66,55.57,55.66,1000.0,27.2557,27.2802,27.2361,27.2802,1000.0
2005-03-03 10:30:00,55.61,55.65,55.6,55.65,1900.0,27.2557,27.2753,27.2508,27.2753,1900.0
2005-03-03 10:35:00,55.65,55.7,55.65,55.65,400.0,27.2753,27.2998,27.2753,27.2753,400.0
2005-03-03 10:40:00,55.66,55.71,55.66,55.71,1800.0,27.2802,27.3047,27.2802,27.3047,1800.0
2005-03-03 10:45:00,55.71,55.75,55.7,55.75,900.0,27.3047,27.3243,27.2998,27.3243,900.0
2005-03-03 10:50:00,55.75,55.76,55.74,55.75,700.0,27.3243,27.3292,27.3194,27.3243,700.0
2005-03-03 10:55:00,55.8,55.82,55.8,55.81,2000.0,27.3488,27.3586,27.3488,27.3537,2000.0
2005-03-03 11:00:00,55.81,55.81,55.75,55.79,600.0,27.3537,27.3537,27.3243,27.3439,600.0
2005-03-03 11:05:00,55.78,55.79,55.71,55.72,700.0,27.339,27.3439,27.3047,27.3096,700.0
2005-03-03 11:10:00,55.72,55.8,55.67,55.8,3000.0,27.3096,27.3488,27.2851,27.3488,3000.0
2005-03-03 11:15:00,55.75,55.77,55.75,55.77,300.0,27.3243,27.3341,27.3243,27.3341,300.0
2005-03-03 11:20:00,55.77,55.77,55.77,55.77,0.0,27.3341,27.3341,27.3341,27.3341,0.0
2005-03-03 11:25:00,55.77,55.77,55.76,55.76,700.0,27.3341,27.3341,27.3292,27.3292,700.0
2005-03-03 11:30:00,55.76,55.78,55.7,55.78,800.0,27.3292,27.339,27.2998,27.339,800.0
2005-03-03 11:35:00,55.75,55.75,55.73,55.75,800.0,27.3243,27.3243,27.3145,27.3243,800.0
2005-03-03 11:40:00,55.76,55.79,55.67,55.77,1700.0,27.3292,27.3439,27.2851,27.3341,1700.0
2005-03-03 11:45:00,55.72,55.73,55.71,55.71,1200.0,27.3096,27.3145,27.3047,27.3047,1200.0
2005-03-03 11:50:00,55.74,55.74,55.7,55.72,1000.0,27.3194,27.3194,27.2998,27.3096,1000.0
2005-03-03 11:55:00,55.72,55.72,55.7,55.7,600.0,27.3096,27.3096,27.2998,27.2998,600.0
2005-03-03 12:00:00,55.66,55.67,55.6,55.67,600.0,27.2802,27.2851,27.2508,27.2851,600.0
2005-03-03 12:05:00,55.66,55.73,55.66,55.72,3600.0,27.2802,27.3145,27.2802,27.3096,3600.0
2005-03-03 12:10:00,55.72,55.72,55.72,55.72,200.0,27.3096,27.3096,27.3096,27.3096,200.0
2005-03-03 12:15:00,55.72,55.72,55.55,55.56,2000.0,27.3096,27.3096,27.2263,27.2312,2000.0
2005-03-03 12:20:00,55.55,55.55,55.5,55.52,400.0,27.2263,27.2263,27.2018,27.2116,400.0
2005-03-03 12:25:00,55.52,55.52,55.52,55.52,300.0,27.2116,27.2116,27.2116,27.2116,300.0
2005-03-03 12:30:00,55.52,55.69,55.52,55.69,5000.0,27.2116,27.2949,27.2116,27.2949,5000.0
2005-03-03 12:35:00,55.69,55.69,55.66,55.67,1200.0,27.2949,27.2949,27.2802,27.2851,1200.0
2005-03-03 12:40:00,55.67,55.67,55.66,55.67,1300.0,27.2851,27.2851,27.2802,27.2851,1300.0
2005-03-03 12:45:00,55.66,55.67,55.66,55.67,400.0,27.2802,27.2851,27.2802,27.2851,400.0
2005-03-03 12:50:00,55.67,55.67,55.65,55.65,200.0,27.2851,27.2851,27.2753,27.2753,200.0
2005-03-03 12:55:00,55.66,55.66,55.66,55.66,600.0,27.2802,27.2802,27.2802,27.2802,600.0
2005-03-03 13:00:00,55.66,55.68,55.65,55.68,2900.0,27.2802,27.29,27.2753,27.29,2900.0
2005-03-03 13:05:00,55.68,55.77,55.67,55.77,1300.0,27.29,27.3341,27.2851,27.3341,1300.0
2005-03-03 13:10:00,55.77,55.77,55.77,55.77,0.0,27.3341,27.3341,27.3341,27.3341,0.0
2005-03-03 13:15:00,55.75,55.76,55.67,55.67,2600.0,27.3243,27.3292,27.2851,27.2851,2600.0
2005-03-03 13:20:00,55.68,55.68,55.66,55.66,500.0,27.29,27.29,27.2802,27.2802,500.0
2005-03-03 13:25:00,55.66,55.67,55.66,55.67,300.0,27.2802,27.2851,27.2802,27.2851,300.0
2005-03-03 13:30:00,55.67,55.77,55.67,55.77,2300.0,27.2851,27.3341,27.2851,27.3341,2300.0
2005-03-03 13:35:00,55.77,55.77,55.77,55.77,100.0,27.3341,27.3341,27.3341,27.3341,100.0
2005-03-03 13:40:00,55.77,55.77,55.77,55.77,0.0,27.3341,27.3341,27.3341,27.3341,0.0
2005-03-03 13:45:00,55.75,55.76,55.73,55.74,1400.0,27.3243,27.3292,27.3145,27.3194,1400.0
2005-03-03 13:50:00,55.73,55.79,55.73,55.79,1600.0,27.3145,27.3439,27.3145,27.3439,1600.0
2005-03-03 13:55:00,55.79,55.79,55.72,55.72,1300.0,27.3439,27.3439,27.3096,27.3096,1300.0
2005-03-03 14:00:00,55.72,55.77,55.72,55.77,2700.0,27.3096,27.3341,27.3096,27.3341,2700.0
2005-03-03 14:05:00,55.73,55.73,55.73,55.73,100.0,27.3145,27.3145,27.3145,27.3145,100.0
2005-03-03 14:10:00,55.74,55.83,55.72,55.83,3400.0,27.3194,27.3635,27.3096,27.3635,3400.0
2005-03-03 14:15:00,55.73,55.73,55.57,55.66,5900.0,27.3145,27.3145,27.2361,27.2802,5900.0
2005-03-03 14:20:00,55.66,55.75,55.66,55.75,600.0,27.2802,27.3243,27.2802,27.3243,600.0
2005-03-03 14:25:00,55.77,55.77,55.73,55.75,1700.0,27.3341,27.3341,27.3145,27.3243,1700.0
2005-03-03 14:30:00,55.75,55.76,55.75,55.76,1700.0,27.3243,27.3292,27.3243,27.3292,1700.0
2005-03-03 14:35:00,55.74,55.82,55.74,55.82,2500.0,27.3194,27.3586,27.3194,27.3586,2500.0
2005-03-03 14:40:00,55.81,55.96,55.81,55.96,2600.0,27.3537,27.4272,27.3537,27.4272,2600.0
2005-03-03 14:45:00,55.96,56.05,55.96,56.05,4200.0,27.4272,27.4714,27.4272,27.4714,4200.0
2005-03-03 14:50:00,56.04,56.06,56.0,56.06,9000.0,27.4665,27.4763,27.4469,27.4763,9000.0
2005-03-03 14:55:00,56.06,56.29,56.05,56.29,11800.0,27.4763,27.589,27.4714,27.589,11800.0
2005-03-03 15:00:00,56.29,56.29,56.2,56.2,4300.0,27.589,27.589,27.5449,27.5449,4300.0
2005-03-03 15:05:00,56.21,56.23,56.2,56.21,6200.0,27.5498,27.5596,27.5449,27.5498,6200.0
2005-03-03 15:10:00,56.2,56.22,56.1,56.12,3500.0,27.5449,27.5547,27.4959,27.5057,3500.0
2005-03-03 15:15:00,56.13,56.13,55.97,55.97,7100.0,27.5106,27.5106,27.4321,27.4321,7100.0
2005-03-03 15:20:00,55.98,56.03,55.98,56.03,3500.0,27.4371,27.4616,27.4371,27.4616,3500.0
2005-03-03 15:25:00,56.03,56.06,56.03,56.05,2300.0,27.4616,27.4763,27.4616,27.4714,2300.0
2005-03-03 15:30:00,56.05,56.1,56.05,56.1,5700.0,27.4714,27.4959,27.4714,27.4959,5700.0
2005-03-03 15:35:00,56.1,56.11,56.1,56.1,3200.0,27.4959,27.5008,27.4959,27.4959,3200.0
2005-03-03 15:40:00,56.11,56.11,56.1,56.1,200.0,27.5008,27.5008,27.4959,27.4959,200.0
2005-03-03 15:45:00,56.11,56.11,56.11,56.11,1900.0,27.5008,27.5008,27.5008,27.5008,1900.0
2005-03-03 15:50:00,56.08,56.15,56.08,56.15,4500.0,27.4861,27.5204,27.4861,27.5204,4500.0
2005-03-03 15:55:00,56.14,56.15,55.97,56.1,5900.0,27.5155,27.5204,27.4321,27.4959,5900.0
2005-03-04 09:40:00,56.75,57.0,56.73,57.0,17600.0,27.8144,27.937,27.8046,27.937,17600.0
2005-03-04 09:45:00,57.0,57.87,57.0,57.82,29300.0,27.937,28.3634,27.937,28.3389,29300.0
2005-03-04 09:50:00,57.86,58.2,57.81,58.0,14000.0,28.3585,28.5251,28.334,28.4271,14000.0
2005-03-04 09:55:00,58.03,58.35,57.93,58.27,28000.0,28.4418,28.5986,28.3928,28.5594,28000.0
2005-03-04 10:00:00,58.28,58.44,58.16,58.4,25600.0,28.5643,28.6428,28.5055,28.6231,25600.0
2005-03-04 10:05:00,58.4,58.59,58.38,58.44,28100.0,28.6231,28.7163,28.6133,28.6428,28100.0
2005-03-04 10:10:00,58.45,58.78,58.37,58.7,24700.0,28.6477,28.8094,28.6084,28.7702,24700.0
2005-03-04 10:15:00,58.7,58.71,58.51,58.7,7300.0,28.7702,28.7751,28.6771,28.7702,7300.0
2005-03-04 10:20:00,58.71,58.71,58.47,58.65,12900.0,28.7751,28.7751,28.6575,28.7457,12900.0
2005-03-04 10:25:00,58.58,58.6,58.3,58.31,13800.0,28.7114,28.7212,28.5741,28.579,13800.0
2005-03-04 10:30:00,58.31,58.41,58.3,58.34,4900.0,28.579,28.628,28.5741,28.5937,4900.0
2005-03-04 10:35:00,58.34,58.34,58.16,58.23,9600.0,28.5937,28.5937,28.5055,28.5398,9600.0
2005-03-04 10:40:00,58.24,58.24,58.16,58.17,4100.0,28.5447,28.5447,28.5055,28.5104,4100.0
2005-03-04 10:45:00,58.17,58.17,58.04,58.05,44100.0,28.5104,28.5104,28.4467,28.4516,44100.0
2005-03-04 10:50:00,58.05,58.06,57.8,57.93,26900.0,28.4516,28.4565,28.3291,28.3928,26900.0
2005-03-04 10:55:00,57.92,57.92,57.81,57.87,21800.0,28.3879,28.3879,28.334,28.3634,21800.0
2005-03-04 11:00:00,57.87,57.9,57.75,57.79,7800.0,28.3634,28.3781,28.3046,28.3242,7800.0
2005-03-04 11:05:00,57.76,57.76,57.65,57.65,8200.0,28.3095,28.3095,28.2556,28.2556,8200.0
2005-03-04 11:10:00,57.62,57.63,57.58,57.58,5200.0,28.2409,28.2458,28.2212,28.2212,5200.0
2005-03-04 11:15:00,57.58,57.58,57.52,57.56,10000.0,28.2212,28.2212,28.1918,28.2114,10000.0
2005-03-04 11:20:00,57.56,57.59,57.51,57.59,7600.0,28.2114,28.2261,28.1869,28.2261,7600.0
2005-03-04 11:25:00,57.59,57.64,57.59,57.64,14600.0,28.2261,28.2507,28.2261,28.2507,14600.0
2005-03-04 11:30:00,57.65,57.74,57.65,57.69,22400.0,28.2556,28.2997,28.2556,28.2752,22400.0
2005-03-04 11:35:00,57.7,57.7,57.59,57.65,9100.0,28.2801,28.2801,28.2261,28.2556,9100.0
2005-03-04 11:40:00,57.7,57.75,57.63,57.71,7000.0,28.2801,28.3046,28.2458,28.285,7000.0
2005-03-04 11:45:00,57.74,57.77,57.69,57.69,4000.0,28.2997,28.3144,28.2752,28.2752,4000.0
2005-03-04 11:50:00,57.7,57.71,57.5,57.5,6600.0,28.2801,28.285,28.182,28.182,6600.0
2005-03-04 11:55:00,57.35,57.39,57.26,57.35,5100.0,28.1085,28.1281,28.0644,28.1085,5100.0
2005-03-04 12:00:00,57.34,57.44,57.34,57.39,14700.0,28.1036,28.1526,28.1036,28.1281,14700.0
2005-03-04 12:05:00,57.39,57.41,57.33,57.34,13900.0,28.1281,28.1379,28.0987,28.1036,13900.0
2005-03-04 12:10:00,57.33,57.38,57.33,57.34,1800.0,28.0987,28.1232,28.0987,28.1036,1800.0
2005-03-04 12:15:00,57.31,57.39,57.31,57.39,1600.0,28.0889,28.1281,28.0889,28.1281,1600.0
2005-03-04 12:20:00,57.35,57.4,57.34,57.39,1000.0,28.1085,28.133,28.1036,28.1281,1000.0
2005-03-04 12:25:00,57.36,57.36,57.32,57.32,1600.0,28.1134,28.1134,28.0938,28.0938,1600.0
2005-03-04 12:30:00,57.34,57.38,57.34,57.38,2100.0,28.1036,28.1232,28.1036,28.1232,2100.0
2005-03-04 12:35:00,57.38,57.38,57.33,57.36,2700.0,28.1232,28.1232,28.0987,28.1134,2700.0
2005-03-04 12:40:00,57.33,57.36,57.33,57.36,500.0,28.0987,28.1134,28.0987,28.1134,500.0
2005-03-04 12:45:00,57.36,57.43,57.36,57.43,2600.0,28.1134,28.1477,28.1134,28.1477,2600.0
2005-03-04 12:50:00,57.44,57.46,57.43,57.46,3900.0,28.1526,28.1624,28.1477,28.1624,3900.0
2005-03-04 12:55:00,57.45,57.46,57.39,57.39,2000.0,28.1575,28.1624,28.1281,28.1281,2000.0
2005-03-04 13:00:00,57.38,57.4,57.38,57.4,2300.0,28.1232,28.133,28.1232,28.133,2300.0
2005-03-04 13:05:00,57.42,57.42,57.39,57.39,5000.0,28.1428,28.1428,28.1281,28.1281,5000.0
2005-03-04 13:10:00,57.4,57.4,57.39,57.39,3600.0,28.133,28.133,28.1281,28.1281,3600.0
2005-03-04 13:15:00,57.39,57.39,57.37,57.38,2300.0,28.1281,28.1281,28.1183,28.1232,2300.0
2005-03-04 13:20:00,57.37,57.37,57.36,57.36,800.0,28.1183,28.1183,28.1134,28.1134,800.0
2005-03-04 13:25:00,57.37,57.38,57.35,57.35,900.0,28.1183,28.1232,28.1085,28.1085,900.0
2005-03-04 13:30:00,57.36,57.36,57.35,57.35,1400.0,28.1134,28.1134,28.1085,28.1085,1400.0
2005-03-04 13:35:00,57.36,57.39,57.34,57.38,2300.0,28.1134,28.1281,28.1036,28.1232,2300.0
2005-03-04 13:40:00,57.39,57.39,57.38,57.39,1700.0,28.1281,28.1281,28.1232,28.1281,1700.0
2005-03-04 13:45:00,57.39,57.41,57.34,57.4,5000.0,28.1281,28.1379,28.1036,28.133,5000.0
2005-03-04 13:50:00,57.4,57.41,57.39,57.41,3600.0,28.133,28.1379,28.1281,28.1379,3600.0
2005-03-04 13:55:00,57.42,57.5,57.42,57.48,14300.0,28.1428,28.182,28.1428,28.1722,14300.0
2005-03-04 14:00:00,57.49,57.68,57.48,57.62,16800.0,28.1771,28.2703,28.1722,28.2409,16800.0
2005-03-04 14:05:00,57.59,57.59,57.46,57.55,6700.0,28.2261,28.2261,28.1624,28.2065,6700.0
2005-03-04 14:10:00,57.58,57.6,57.57,57.58,5000.0,28.2212,28.231,28.2163,28.2212,5000.0
2005-03-04 14:15:00,57.58,57.64,57.58,57.64,3600.0,28.2212,28.2507,28.2212,28.2507,3600.0
2005-03-04 14:20:00,57.64,57.64,57.63,57.64,900.0,28.2507,28.2507,28.2458,28.2507,900.0
2005-03-04 14:25:00,57.63,57.73,57.62,57.64,5800.0,28.2458,28.2948,28.2409,28.2507,5800.0
2005-03-04 14:30:00,57.64,57.65,57.64,57.65,1500.0,28.2507,28.2556,28.2507,28.2556,1500.0
2005-03-04 14:35:00,57.66,57.69,57.64,57.65,2100.0,28.2605,28.2752,28.2507,28.2556,2100.0
2005-03-04 14:40:00,57.63,57.63,57.52,57.58,4600.0,28.2458,28.2458,28.1918,28.2212,4600.0
2005-03-04 14:45:00,57.61,57.64,57.6,57.64,1500.0,28.2359,28.2507,28.231,28.2507,1500.0
2005-03-04 14:50:00,57.64,57.64,57.57,57.63,3700.0,28.2507,28.2507,28.2163,28.2458,3700.0
2005-03-04 14:55:00,57.64,57.75,57.63,57.74,5400.0,28.2507,28.3046,28.2458,28.2997,5400.0
2005-03-04 15:00:00,57.74,57.8,57.73,57.8,19600.0,28.2997,28.3291,28.2948,28.3291,19600.0
2005-03-04 15:05:00,57.82,57.89,57.8,57.8,6800.0,28.3389,28.3732,28.3291,28.3291,6800.0
2005-03-04 15:10:00,57.8,57.83,57.75,57.8,5500.0,28.3291,28.3438,28.3046,28.3291,5500.0
2005-03-04 15:15:00,57.79,57.85,57.79,57.85,7200.0,28.3242,28.3536,28.3242,28.3536,7200.0
2005-03-04 15:20:00,57.86,57.87,57.74,57.8,6200.0,28.3585,28.3634,28.2997,28.3291,6200.0
2005-03-04 15:25:00,57.75,57.75,57.66,57.73,7800.0,28.3046,28.3046,28.2605,28.2948,7800.0
2005-03-04 15:30:00,57.72,57.8,57.68,57.8,11600.0,28.2899,28.3291,28.2703,28.3291,11600.0
2005-03-04 15:35:00,57.8,57.81,57.69,57.7,24000.0,28.3291,28.334,28.2752,28.2801,24000.0
2005-03-04 15:40:00,57.72,57.79,57.7,57.7,7200.0,28.2899,28.3242,28.2801,28.2801,7200.0
2005-03-04 15:45:00,57.7,57.8,57.7,57.8,12100.0,28.2801,28.3291,28.2801,28.3291,12100.0
2005-03-04 15:50:00,57.92,57.94,57.89,57.9,9000.0,28.3879,28.3977,28.3732,28.3781,9000.0
2005-03-04 15:55:00,57.9,57.92,57.89,57.92,12800.0,28.3781,28.3879,28.3732,28.3879,12800.0
2005-03-07 09:35:00,58.0,58.15,58.0,58.15,7200.0,28.4271,28.5006,28.4271,28.5006,7200.0
2005-03-07 09:40:00,58.18,58.34,58.18,58.32,2600.0,28.5153,28.5937,28.5153,28.5839,2600.0
2005-03-07 09:45:00,58.32,58.32,58.12,58.23,9300.0,28.5839,28.5839,28.4859,28.5398,9300.0
2005-03-07 09:50:00,58.16,58.18,58.16,58.16,4300.0,28.5055,28.5153,28.5055,28.5055,4300.0
2005-03-07 09:55:00,58.17,58.2,58.16,58.19,8800.0,28.5104,28.5251,28.5055,28.5202,8800.0
2005-03-07 10:00:00,58.19,58.32,58.19,58.3,7100.0,28.5202,28.5839,28.5202,28.5741,7100.0
2005-03-07 10:05:00,58.3,58.48,58.29,58.48,11500.0,28.5741,28.6624,28.5692,28.6624,11500.0
2005-03-07 10:10:00,58.5,58.59,58.3,58.4,8600.0,28.6722,28.7163,28.5741,28.6231,8600.0
2005-03-07 10:15:00,58.44,58.44,58.12,58.35,23200.0,28.6428,28.6428,28.4859,28.5986,23200.0
2005-03-07 10:20:00,58.35,58.38,58.28,58.36,13200.0,28.5986,28.6133,28.5643,28.6035,13200.0
2005-03-07 10:25:00,58.38,58.43,58.35,58.43,6700.0,28.6133,28.6379,28.5986,28.6379,6700.0
2005-03-07 10:30:00,58.42,58.5,58.42,58.5,8300.0,28.6329,28.6722,28.6329,28.6722,8300.0
2005-03-07 10:35:00,58.5,58.58,58.5,58.58,11700.0,28.6722,28.7114,28.6722,28.7114,11700.0
2005-03-07 10:40:00,58.59,58.65,58.53,58.58,11100.0,28.7163,28.7457,28.6869,28.7114,11100.0
2005-03-07 10:45:00,58.58,58.6,58.58,58.6,2600.0,28.7114,28.7212,28.7114,28.7212,2600.0
2005-03-07 10:50:00,58.6,58.6,58.59,58.6,4000.0,28.7212,28.7212,28.7163,28.7212,4000.0
2005-03-07 10:55:00,58.6,58.6,58.56,58.58,2200.0,28.7212,28.7212,28.7016,28.7114,2200.0
2005-03-07 11:00:00,58.57,58.64,58.57,58.64,9600.0,28.7065,28.7408,28.7065,28.7408,9600.0
2005-03-07 11:05:00,58.64,58.65,58.63,58.63,2600.0,28.7408,28.7457,28.7359,28.7359,2600.0
2005-03-07 11:10:00,58.63,58.76,58.63,58.76,8000.0,28.7359,28.7996,28.7359,28.7996,8000.0
2005-03-07 11:15:00,58.77,58.78,58.73,58.78,6100.0,28.8045,28.8094,28.7849,28.8094,6100.0
2005-03-07 11:20:00,58.79,58.83,58.79,58.83,5000.0,28.8143,28.8339,28.8143,28.8339,5000.0
2005-03-07 11:25:00,58.79,58.82,58.79,58.82,1400.0,28.8143,28.829,28.8143,28.829,1400.0
2005-03-07 11:30:00,58.84,58.84,58.73,58.77,2400.0,28.8388,28.8388,28.7849,28.8045,2400.0
2005-03-07 11:35:00,58.79,58.87,58.79,58.85,2800.0,28.8143,28.8535,28.8143,28.8437,2800.0
2005-03-07 11:40:00,58.87,58.87,58.8,58.83,2100.0,28.8535,28.8535,28.8192,28.8339,2100.0
2005-03-07 11:45:00,58.79,58.8,58.76,58.76,3200.0,28.8143,28.8192,28.7996,28.7996,3200.0
2005-03-07 11:50:00,58.75,58.79,58.75,58.79,1600.0,28.7947,28.8143,28.7947,28.8143,1600.0
2005-03-07 11:55:00,58.79,58.83,58.78,58.82,1800.0,28.8143,28.8339,28.8094,28.829,1800.0
2005-03-07 12:00:00,58.82,58.87,58.82,58.87,1100.0,28.829,28.8535,28.829,28.8535,1100.0
2005-03-07 12:05:00,58.87,58.95,58.87,58.95,6600.0,28.8535,28.8927,28.8535,28.8927,6600.0
2005-03-07 12:10:00,58.91,58.91,58.9,58.9,1300.0,28.8731,28.8731,28.8682,28.8682,1300.0
2005-03-07 12:15:00,58.9,58.91,58.9,58.91,200.0,28.8682,28.8731,28.8682,28.8731,200.0
2005-03-07 12:20:00,58.91,58.92,58.9,58.92,800.0,28.8731,28.878,28.8682,28.878,800.0
2005-03-07 12:25:00,58.92,59.1,58.92,59.05,7800.0,28.878,28.9662,28.878,28.9417,7800.0
2005-03-07 12:30:00,59.02,59.03,59.0,59.03,4700.0,28.927,28.9319,28.9172,28.9319,4700.0
2005-03-07 12:35:00,59.05,59.14,59.03,59.12,8400.0,28.9417,28.9858,28.9319,28.976,8400.0
2005-03-07 12:40:00,59.12,59.13,59.05,59.06,7800.0,28.976,28.9809,28.9417,28.9466,7800.0
2005-03-07 12:45:00,59.1,59.14,59.09,59.09,7900.0,28.9662,28.9858,28.9613,28.9613,7900.0
2005-03-07 12:50:00,59.05,59.06,59.02,59.04,2900.0,28.9417,28.9466,28.927,28.9368,2900.0
2005-03-07 12:55:00,59.05,59.09,59.04,59.04,800.0,28.9417,28.9613,28.9368,28.9368,800.0
2005-03-07 13:00:00,59.05,59.09,59.05,59.05,1300.0,28.9417,28.9613,28.9417,28.9417,1300.0
2005-03-07 13:05:00,59.04,59.1,59.04,59.1,1100.0,28.9368,28.9662,28.9368,28.9662,1100.0
2005-03-07 13:10:00,59.1,59.1,59.03,59.04,1400.0,28.9662,28.9662,28.9319,28.9368,1400.0
2005-03-07 13:15:00,59.01,59.06,58.96,59.0,4100.0,28.9221,28.9466,28.8976,28.9172,4100.0
2005-03-07 13:20:00,59.01,59.12,59.01,59.09,2800.0,28.9221,28.976,28.9221,28.9613,2800.0
2005-03-07 13:25:00,59.14,59.15,59.1,59.15,2600.0,28.9858,28.9907,28.9662,28.9907,2600.0
2005-03-07 13:30:00,59.15,59.2,59.15,59.2,3300.0,28.9907,29.0152,28.9907,29.0152,3300.0
2005-03-07 13:35:00,59.26,59.38,59.26,59.38,3500.0,29.0447,29.1035,29.0447,29.1035,3500.0
2005-03-07 13:40:00,59.35,59.35,59.23,59.25,3300.0,29.0888,29.0888,29.0299,29.0398,3300.0
2005-03-07 13:45:00,59.25,59.29,59.25,59.26,6200.0,29.0398,29.0594,29.0398,29.0447,6200.0
2005-03-07 13:50:00,59.26,59.32,59.26,59.32,5100.0,29.0447,29.0741,29.0447,29.0741,5100.0
2005-03-07 13:55:00,59.32,59.41,59.31,59.37,6500.0,29.0741,29.1182,29.0692,29.0986,6500.0
2005-03-07 14:00:00,59.38,59.44,59.38,59.44,5700.0,29.1035,29.1329,29.1035,29.1329,5700.0
2005-03-07 14:05:00,59.44,59.49,59.29,59.32,9900.0,29.1329,29.1574,29.0594,29.0741,9900.0
2005-03-07 14:10:00,59.34,59.35,59.29,59.29,4600.0,29.0839,29.0888,29.0594,29.0594,4600.0
2005-03-07 14:15:00,59.29,59.35,59.29,59.32,3100.0,29.0594,29.0888,29.0594,29.0741,3100.0
2005-03-07 14:20:00,59.3,59.37,59.23,59.23,2500.0,29.0643,29.0986,29.0299,29.0299,2500.0
2005-03-07 14:25:00,59.22,59.23,59.08,59.08,3800.0,29.025,29.0299,28.9564,28.9564,3800.0
2005-03-07 14:30:00,59.08,59.09,59.02,59.02,3000.0,28.9564,28.9613,28.927,28.927,3000.0
2005-03-07 14:35:00,59.0,59.01,58.93,58.93,5200.0,28.9172,28.9221,28.8829,28.8829,5200.0
2005-03-07 14:40:00,58.9,58.92,58.83,58.91,4500.0,28.8682,28.878,28.8339,28.8731,4500.0
2005-03-07 14:45:00,58.87,58.9,58.87,58.87,4400.0,28.8535,28.8682,28.8535,28.8535,4400.0
2005-03-07 14:50:00,58.87,58.87,58.82,58.86,5600.0,28.8535,28.8535,28.829,28.8486,5600.0
2005-03-07 14:55:00,58.82,58.84,58.8,58.82,6700.0,28.829,28.8388,28.8192,28.829,6700.0
2005-03-07 15:00:00,58.83,58.83,58.73,58.74,9900.0,28.8339,28.8339,28.7849,28.7898,9900.0
2005-03-07 15:05:00,58.7,58.75,58.66,58.75,6400.0,28.7702,28.7947,28.7506,28.7947,6400.0
2005-03-07 15:10:00,58.75,58.75,58.69,58.69,3900.0,28.7947,28.7947,28.7653,28.7653,3900.0
2005-03-07 15:15:00,58.7,58.72,58.68,58.68,1600.0,28.7702,28.78,28.7604,28.7604,1600.0
2005-03-07 15:20:00,58.68,58.71,58.63,58.63,3000.0,28.7604,28.7751,28.7359,28.7359,3000.0
2005-03-07 15:25:00,58.64,58.65,58.51,58.54,3900.0,28.7408,28.7457,28.6771,28.6918,3900.0
2005-03-07 15:30:00,58.54,58.65,58.53,58.64,5000.0,28.6918,28.7457,28.6869,28.7408,5000.0
2005-03-07 15:35:00,58.68,58.76,58.68,58.72,3200.0,28.7604,28.7996,28.7604,28.78,3200.0
2005-03-07 15:40:00,58.72,58.72,58.6,58.6,2800.0,28.78,28.78,28.7212,28.7212,2800.0
2005-03-07 15:45:00,58.58,58.62,58.55,58.62,2400.0,28.7114,28.731,28.6967,28.731,2400.0
2005-03-07 15:50:00,58.63,58.74,58.63,58.74,4900.0,28.7359,28.7898,28.7359,28.7898,4900.0
2005-03-07 15:55:00,58.7,58.73,58.67,58.71,8900.0,28.7702,28.7849,28.7555,28.7751,8900.0
2005-03-08 09:35:00,58.71,58.74,58.6,58.6,4700.0,28.7751,28.7898,28.7212,28.7212,4700.0
2005-03-08 09:40:00,58.61,58.63,58.59,58.63,2000.0,28.7261,28.7359,28.7163,28.7359,2000.0
2005-03-08 09:45:00,58.64,58.65,58.53,58.53,1800.0,28.7408,28.7457,28.6869,28.6869,1800.0
2005-03-08 09:50:00,58.53,58.58,58.5,58.5,3300.0,28.6869,28.7114,28.6722,28.6722,3300.0
2005-03-08 09:55:00,58.51,58.51,58.42,58.46,4900.0,28.6771,28.6771,28.6329,28.6526,4900.0
2005-03-08 10:00:00,58.46,58.5,58.45,58.46,8100.0,28.6526,28.6722,28.6477,28.6526,8100.0
2005-03-08 10:05:00,58.46,58.55,58.46,58.55,1800.0,28.6526,28.6967,28.6526,28.6967,1800.0
2005-03-08 10:10:00,58.54,58.58,58.53,58.58,3300.0,28.6918,28.7114,28.6869,28.7114,3300.0
2005-03-08 10:15:00,58.58,58.58,58.47,58.49,1600.0,28.7114,28.7114,28.6575,28.6673,1600.0
2005-03-08 10:20:00,58.49,58.51,58.49,58.51,1500.0,28.6673,28.6771,28.6673,28.6771,1500.0
2005-03-08 10:25:00,58.5,58.52,58.47,58.52,7600.0,28.6722,28.682,28.6575,28.682,7600.0
2005-03-08 10:30:00,58.49,58.5,58.49,58.49,400.0,28.6673,28.6722,28.6673,28.6673,400.0
2005-03-08 10:35:00,58.5,58.51,58.46,58.47,5000.0,28.6722,28.6771,28.6526,28.6575,5000.0
2005-03-08 10:40:00,58.44,58.44,58.39,58.39,6100.0,28.6428,28.6428,28.6182,28.6182,6100.0
2005-03-08 10:45:00,58.4,58.44,58.32,58.33,3600.0,28.6231,28.6428,28.5839,28.5888,3600.0
2005-03-08 10:50:00,58.31,58.33,58.25,58.25,4400.0,28.579,28.5888,28.5496,28.5496,4400.0
2005-03-08 10:55:00,58.26,58.26,58.23,58.23,1000.0,28.5545,28.5545,28.5398,28.5398,1000.0
2005-03-08 11:00:00,58.27,58.32,58.27,58.29,800.0,28.5594,28.5839,28.5594,28.5692,800.0
2005-03-08 11:05:00,58.31,58.41,58.31,58.41,1500.0,28.579,28.628,28.579,28.628,1500.0
2005-03-08 11:10:00,58.4,58.49,58.4,58.46,2200.0,28.6231,28.6673,28.6231,28.6526,2200.0
2005-03-08 11:15:00,58.43,58.44,58.41,58.42,1500.0,28.6379,28.6428,28.628,28.6329,1500.0
2005-03-08 11:20:00,58.41,58.54,58.41,58.53,2700.0,28.628,28.6918,28.628,28.6869,2700.0
2005-03-08 11:25:00,58.52,58.52,58.47,58.47,700.0,28.682,28.682,28.6575,28.6575,700.0
2005-03-08 11:30:00,58.47,58.47,58.47,58.47,0.0,28.6575,28.6575,28.6575,28.6575,0.0
2005-03-08 11:35:00,58.44,58.47,58.42,58.45,2600.0,28.6428,28.6575,28.6329,28.6477,2600.0
2005-03-08 11:40:00,58.44,58.46,58.39,58.45,11300.0,28.6428,28.6526,28.6182,28.6477,11300.0
2005-03-08 11:45:00,58.44,58.44,58.4,58.4,1300.0,28.6428,28.6428,28.6231,28.6231,1300.0
2005-03-08 11:50:00,58.42,58.44,58.42,58.44,1000.0,28.6329,28.6428,28.6329,28.6428,1000.0
2005-03-08 11:55:00,58.42,58.45,58.42,58.45,700.0,28.6329,28.6477,28.6329,28.6477,700.0
2005-03-08 12:00:00,58.42,58.42,58.34,58.34,1000.0,28.6329,28.6329,28.5937,28.5937,1000.0
2005-03-08 12:05:00,58.34,58.42,58.34,58.42,1600.0,28.5937,28.6329,28.5937,28.6329,1600.0
2005-03-08 12:10:00,58.42,58.42,58.34,58.34,900.0,28.6329,28.6329,28.5937,28.5937,900.0
2005-03-08 12:15:00,58.38,58.39,58.34,58.38,1600.0,28.6133,28.6182,28.5937,28.6133,1600.0
2005-03-08 12:20:00,58.39,58.42,58.38,58.42,1100.0,28.6182,28.6329,28.6133,28.6329,1100.0
2005-03-08 12:25:00,58.39,58.4,58.39,58.39,900.0,28.6182,28.6231,28.6182,28.6182,900.0
2005-03-08 12:30:00,58.41,58.41,58.39,58.4,700.0,28.628,28.628,28.6182,28.6231,700.0
2005-03-08 12:35:00,58.39,58.43,58.39,58.4,500.0,28.6182,28.6379,28.6182,28.6231,500.0
2005-03-08 12:40:00,58.43,58.46,58.3,58.3,6400.0,28.6379,28.6526,28.5741,28.5741,6400.0
2005-03-08 12:45:00,58.36,58.45,58.36,58.45,1500.0,28.6035,28.6477,28.6035,28.6477,1500.0
2005-03-08 12:50:00,58.47,58.49,58.47,58.48,300.0,28.6575,28.6673,28.6575,28.6624,300.0
2005-03-08 12:55:00,58.49,58.51,58.49,58.51,1800.0,28.6673,28.6771,28.6673,28.6771,1800.0
2005-03-08 13:00:00,58.51,58.51,58.5,58.5,1700.0,28.6771,28.6771,28.6722,28.6722,1700.0
2005-03-08 13:05:00,58.5,58.53,58.5,58.52,3400.0,28.6722,28.6869,28.6722,28.682,3400.0
2005-03-08 13:10:00,58.54,58.57,58.54,58.57,1400.0,28.6918,28.7065,28.6918,28.7065,1400.0
2005-03-08 13:15:00,58.57,58.57,58.54,58.54,300.0,28.7065,28.7065,28.6918,28.6918,300.0
2005-03-08 13:20:00,58.57,58.58,58.56,58.56,1000.0,28.7065,28.7114,28.7016,28.7016,1000.0
2005-03-08 13:25:00,58.53,58.54,58.5,58.5,1400.0,28.6869,28.6918,28.6722,28.6722,1400.0
2005-03-08 13:30:00,58.5,58.54,58.5,58.52,700.0,28.6722,28.6918,28.6722,28.682,700.0
2005-03-08 13:35:00,58.53,58.54,58.52,58.52,400.0,28.6869,28.6918,28.682,28.682,400.0
2005-03-08 13:40:00,58.5,58.55,58.5,58.55,1500.0,28.6722,28.6967,28.6722,28.6967,1500.0
2005-03-08 13:45:00,58.52,58.53,58.5,58.5,1600.0,28.682,28.6869,28.6722,28.6722,1600.0
2005-03-08 13:50:00,58.53,58.53,58.5,58.51,2100.0,28.6869,28.6869,28.6722,28.6771,2100.0
2005-03-08 13:55:00,58.53,58.58,58.48,58.52,17300.0,28.6869,28.7114,28.6624,28.682,17300.0
2005-03-08 14:00:00,58.5,58.53,58.5,58.52,1600.0,28.6722,28.6869,28.6722,28.682,1600.0
2005-03-08 14:05:00,58.55,58.55,58.52,58.54,1100.0,28.6967,28.6967,28.682,28.6918,1100.0
2005-03-08 14:10:00,58.52,58.57,58.5,58.5,1100.0,28.682,28.7065,28.6722,28.6722,1100.0
2005-03-08 14:15:00,58.5,58.51,58.5,58.5,1100.0,28.6722,28.6771,28.6722,28.6722,1100.0
2005-03-08 14:20:00,58.53,58.55,58.5,58.51,1700.0,28.6869,28.6967,28.6722,28.6771,1700.0
2005-03-08 14:25:00,58.51,58.54,58.5,58.52,700.0,28.6771,28.6918,28.6722,28.682,700.0
2005-03-08 14:30:00,58.53,58.53,58.5,58.5,3000.0,28.6869,28.6869,28.6722,28.6722,3000.0
2005-03-08 14:35:00,58.5,58.54,58.5,58.54,800.0,28.6722,28.6918,28.6722,28.6918,800.0
2005-03-08 14:40:00,58.54,58.54,58.5,58.54,1600.0,28.6918,28.6918,28.6722,28.6918,1600.0
2005-03-08 14:45:00,58.54,58.54,58.5,58.53,1100.0,28.6918,28.6918,28.6722,28.6869,1100.0
2005-03-08 14:50:00,58.53,58.54,58.5,58.5,900.0,28.6869,28.6918,28.6722,28.6722,900.0
2005-03-08 14:55:00,58.54,58.55,58.53,58.54,1600.0,28.6918,28.6967,28.6869,28.6918,1600.0
2005-03-08 15:00:00,58.56,58.58,58.54,58.58,3000.0,28.7016,28.7114,28.6918,28.7114,3000.0
2005-03-08 15:05:00,58.57,58.58,58.56,58.58,2400.0,28.7065,28.7114,28.7016,28.7114,2400.0
2005-03-08 15:10:00,58.58,58.58,58.57,58.58,1200.0,28.7114,28.7114,28.7065,28.7114,1200.0
2005-03-08 15:15:00,58.58,58.59,58.57,58.59,2400.0,28.7114,28.7163,28.7065,28.7163,2400.0
2005-03-08 15:20:00,58.59,58.61,58.56,58.56,1700.0,28.7163,28.7261,28.7016,28.7016,1700.0
2005-03-08 15:25:00,58.55,58.6,58.5,58.56,4400.0,28.6967,28.7212,28.6722,28.7016,4400.0
2005-03-08 15:30:00,58.55,58.55,58.48,58.48,4100.0,28.6967,28.6967,28.6624,28.6624,4100.0
2005-03-08 15:35:00,58.48,58.5,58.46,58.46,3400.0,28.6624,28.6722,28.6526,28.6526,3400.0
2005-03-08 15:40:00,58.47,58.58,58.45,58.53,2100.0,28.6575,28.7114,28.6477,28.6869,2100.0
2005-03-08 15:45:00,58.49,58.49,58.4,58.46,16000.0,28.6673,28.6673,28.6231,28.6526,16000.0
2005-03-08 15:50:00,58.46,58.47,58.45,58.45,2600.0,28.6526,28.6575,28.6477,28.6477,2600.0
2005-03-08 15:55:00,58.45,58.47,58.45,58.46,6700.0,28.6477,28.6575,28.6477,28.6526,6700.0
2005-03-09 09:35:00,58.45,58.45,57.77,57.77,17100.0,28.6477,28.6477,28.3144,28.3144,17100.0
2005-03-09 09:40:00,57.77,57.94,57.75,57.76,5300.0,28.3144,28.3977,28.3046,28.3095,5300.0
2005-03-09 09:45:00,57.76,58.46,57.7,58.46,5300.0,28.3095,28.6526,28.2801,28.6526,5300.0
2005-03-09 09:50:00,57.7,58.4,57.5,57.51,11200.0,28.2801,28.6231,28.182,28.1869,11200.0
2005-03-09 09:55:00,57.48,57.66,57.4,57.4,6700.0,28.1722,28.2605,28.133,28.133,6700.0
2005-03-09 10:00:00,57.35,57.45,57.11,57.45,7200.0,28.1085,28.1575,27.9909,28.1575,7200.0
2005-03-09 10:05:00,57.47,57.48,57.2,57.2,2700.0,28.1673,28.1722,28.035,28.035,2700.0
2005-03-09 10:10:00,57.2,57.55,57.2,57.45,6500.0,28.035,28.2065,28.035,28.1575,6500.0
2005-03-09 10:15:00,57.55,57.55,57.41,57.41,6900.0,28.2065,28.2065,28.1379,28.1379,6900.0
2005-03-09 10:20:00,57.42,57.78,57.42,57.5,3500.0,28.1428,28.3193,28.1428,28.182,3500.0
2005-03-09 10:25:00,57.4,57.4,57.3,57.38,4500.0,28.133,28.133,28.084,28.1232,4500.0
2005-03-09 10:30:00,57.38,57.46,57.29,57.3,4400.0,28.1232,28.1624,28.0791,28.084,4400.0
2005-03-09 10:35:00,57.26,57.6,57.26,57.4,15900.0,28.0644,28.231,28.0644,28.133,15900.0
2005-03-09 10:40:00,57.41,57.47,57.41,57.43,1700.0,28.1379,28.1673,28.1379,28.1477,1700.0
2005-03-09 10:45:00,57.43,57.46,57.41,57.46,2200.0,28.1477,28.1624,28.1379,28.1624,2200.0
2005-03-09 10:50:00,57.46,57.46,57.44,57.45,2400.0,28.1624,28.1624,28.1526,28.1575,2400.0
2005-03-09 10:55:00,57.44,57.45,57.44,57.45,2500.0,28.1526,28.1575,28.1526,28.1575,2500.0
2005-03-09 11:00:00,57.45,57.45,57.44,57.45,800.0,28.1575,28.1575,28.1526,28.1575,800.0
2005-03-09 11:05:00,57.45,57.45,57.45,57.45,700.0,28.1575,28.1575,28.1575,28.1575,700.0
2005-03-09 11:10:00,57.45,57.67,57.45,57.67,8100.0,28.1575,28.2654,28.1575,28.2654,8100.0
2005-03-09 11:15:00,57.6,57.67,57.6,57.67,3200.0,28.231,28.2654,28.231,28.2654,3200.0
2005-03-09 11:20:00,57.7,57.75,57.7,57.74,7800.0,28.2801,28.3046,28.2801,28.2997,7800.0
2005-03-09 11:25:00,57.77,57.87,57.68,57.71,6000.0,28.3144,28.3634,28.2703,28.285,6000.0
2005-03-09 11:30:00,57.66,57.68,57.65,57.68,2100.0,28.2605,28.2703,28.2556,28.2703,2100.0
2005-03-09 11:35:00,57.68,57.73,57.63,57.7,5000.0,28.2703,28.2948,28.2458,28.2801,5000.0
2005-03-09 11:40:00,57.7,57.7,57.65,57.65,700.0,28.2801,28.2801,28.2556,28.2556,700.0
2005-03-09 11:45:00,57.65,57.66,57.63,57.63,1600.0,28.2556,28.2605,28.2458,28.2458,1600.0
2005-03-09 11:50:00,57.63,57.63,57.56,57.56,1900.0,28.2458,28.2458,28.2114,28.2114,1900.0
2005-03-09 11:55:00,57.57,57.64,57.57,57.64,2800.0,28.2163,28.2507,28.2163,28.2507,2800.0
2005-03-09 12:00:00,57.61,57.61,57.55,57.6,3300.0,28.2359,28.2359,28.2065,28.231,3300.0
2005-03-09 12:05:00,57.6,57.63,57.6,57.63,1900.0,28.231,28.2458,28.231,28.2458,1900.0
2005-03-09 12:10:00,57.62,57.64,57.62,57.64,500.0,28.2409,28.2507,28.2409,28.2507,500.0
2005-03-09 12:15:00,57.63,57.63,57.62,57.62,200.0,28.2458,28.2458,28.2409,28.2409,200.0
2005-03-09 12:20:00,57.63,57.63,57.52,57.59,1100.0,28.2458,28.2458,28.1918,28.2261,1100.0
2005-03-09 12:25:00,57.58,57.58,57.55,57.55,1100.0,28.2212,28.2212,28.2065,28.2065,1100.0
2005-03-09 12:30:00,57.55,57.56,57.55,57.55,1300.0,28.2065,28.2114,28.2065,28.2065,1300.0
2005-03-09 12:35:00,57.56,57.56,57.55,57.55,300.0,28.2114,28.2114,28.2065,28.2065,300.0
2005-03-09 12:40:00,57.55,57.56,57.53,57.53,400.0,28.2065,28.2114,28.1967,28.1967,400.0
2005-03-09 12:45:00,57.56,57.56,57.54,57.54,1100.0,28.2114,28.2114,28.2016,28.2016,1100.0
2005-03-09 12:50:00,57.55,57.56,57.51,57.52,1900.0,28.2065,28.2114,28.1869,28.1918,1900.0
2005-03-09 12:55:00,57.52,57.52,57.49,57.49,700.0,28.1918,28.1918,28.1771,28.1771,700.0
2005-03-09 13:00:00,57.47,57.55,57.47,57.55,15500.0,28.1673,28.2065,28.1673,28.2065,15500.0
2005-03-09 13:05:00,57.54,57.54,57.47,57.53,3900.0,28.2016,28.2016,28.1673,28.1967,3900.0
2005-03-09 13:10:00,57.54,57.54,57.54,57.54,100.0,28.2016,28.2016,28.2016,28.2016,100.0
2005-03-09 13:15:00,57.54,57.55,57.54,57.55,800.0,28.2016,28.2065,28.2016,28.2065,800.0
2005-03-09 13:20:00,57.55,57.57,57.55,57.57,1000.0,28.2065,28.2163,28.2065,28.2163,1000.0
2005-03-09 13:25:00,57.58,57.59,57.57,57.59,1400.0,28.2212,28.2261,28.2163,28.2261,1400.0
2005-03-09 13:30:00,57.59,57.59,57.51,57.55,1600.0,28.2261,28.2261,28.1869,28.2065,1600.0
2005-03-09 13:35:00,57.53,57.59,57.53,57.58,3500.0,28.1967,28.2261,28.1967,28.2212,3500.0
2005-03-09 13:40:00,57.59,57.66,57.59,57.66,14100.0,28.2261,28.2605,28.2261,28.2605,14100.0
2005-03-09 13:45:00,57.66,57.71,57.6,57.67,4700.0,28.2605,28.285,28.231,28.2654,4700.0
2005-03-09 13:50:00,57.66,57.67,57.62,57.63,3400.0,28.2605,28.2654,28.2409,28.2458,3400.0
2005-03-09 13:55:00,57.64,57.74,57.64,57.71,4000.0,28.2507,28.2997,28.2507,28.285,4000.0
2005-03-09 14:00:00,57.7,57.74,57.7,57.74,1700.0,28.2801,28.2997,28.2801,28.2997,1700.0
2005-03-09 14:05:00,57.7,57.7,57.59,57.63,900.0,28.2801,28.2801,28.2261,28.2458,900.0
2005-03-09 14:10:00,57.63,57.66,57.62,57.66,700.0,28.2458,28.2605,28.2409,28.2605,700.0
2005-03-09 14:15:00,57.63,57.63,57.62,57.62,700.0,28.2458,28.2458,28.2409,28.2409,700.0
2005-03-09 14:20:00,57.62,57.63,57.57,57.57,3000.0,28.2409,28.2458,28.2163,28.2163,3000.0
2005-03-09 14:25:00,57.57,57.59,57.51,57.53,12300.0,28.2163,28.2261,28.1869,28.1967,12300.0
2005-03-09 14:30:00,57.55,57.59,57.51,57.51,1100.0,28.2065,28.2261,28.1869,28.1869,1100.0
2005-03-09 14:35:00,57.51,57.51,57.5,57.5,14000.0,28.1869,28.1869,28.182,28.182,14000.0
2005-03-09 14:40:00,57.5,57.53,57.5,57.53,5800.0,28.182,28.1967,28.182,28.1967,5800.0
2005-03-09 14:45:00,57.52,57.53,57.52,57.52,1600.0,28.1918,28.1967,28.1918,28.1918,1600.0
2005-03-09 14:50:00,57.52,57.54,57.52,57.54,4000.0,28.1918,28.2016,28.1918,28.2016,4000.0
2005-03-09 14:55:00,57.54,57.54,57.51,57.52,2400.0,28.2016,28.2016,28.1869,28.1918,2400.0
2005-03-09 15:00:00,57.52,57.54,57.52,57.54,3200.0,28.1918,28.2016,28.1918,28.2016,3200.0
2005-03-09 15:05:00,57.55,57.55,57.52,57.52,4200.0,28.2065,28.2065,28.1918,28.1918,4200.0
2005-03-09 15:10:00,57.53,57.53,57.52,57.53,2300.0,28.1967,28.1967,28.1918,28.1967,2300.0
2005-03-09 15:15:00,57.52,57.54,57.49,57.53,12900.0,28.1918,28.2016,28.1771,28.1967,12900.0
2005-03-09 15:20:00,57.53,57.53,57.4,57.4,3500.0,28.1967,28.1967,28.133,28.133,3500.0
2005-03-09 15:25:00,57.35,57.5,57.3,57.42,6900.0,28.1085,28.182,28.084,28.1428,6900.0
2005-03-09 15:30:00,57.43,57.43,57.2,57.21,4300.0,28.1477,28.1477,28.035,28.0399,4300.0
2005-03-09 15:35:00,57.2,57.2,56.91,57.1,18700.0,28.035,28.035,27.8929,27.986,18700.0
2005-03-09 15:40:00,57.1,57.19,57.06,57.06,3700.0,27.986,28.0301,27.9664,27.9664,3700.0
2005-03-09 15:45:00,57.06,57.12,57.06,57.12,8700.0,27.9664,27.9958,27.9664,27.9958,8700.0
2005-03-09 15:50:00,57.13,57.23,57.13,57.17,6200.0,28.0007,28.0497,28.0007,28.0203,6200.0
2005-03-09 15:55:00,57.15,57.18,57.15,57.18,26000.0,28.0105,28.0252,28.0105,28.0252,26000.0
2005-03-10 09:40:00,57.47,57.49,57.35,57.4,9000.0,28.1673,28.1771,28.1085,28.133,9000.0
2005-03-10 09:45:00,57.38,57.38,57.37,57.37,600.0,28.1232,28.1232,28.1183,28.1183,600.0
2005-03-10 09:50:00,57.38,57.4,57.26,57.4,10400.0,28.1232,28.133,28.0644,28.133,10400.0
2005-03-10 09:55:00,57.45,57.64,57.45,57.53,13200.0,28.1575,28.2507,28.1575,28.1967,13200.0
2005-03-10 10:00:00,57.57,57.68,57.57,57.68,1500.0,28.2163,28.2703,28.2163,28.2703,1500.0
2005-03-10 10:05:00,57.71,57.86,57.71,57.86,3200.0,28.285,28.3585,28.285,28.3585,3200.0
2005-03-10 10:10:00,57.87,57.88,57.75,57.75,4300.0,28.3634,28.3683,28.3046,28.3046,4300.0
2005-03-10 10:15:00,57.7,57.9,57.7,57.9,5600.0,28.2801,28.3781,28.2801,28.3781,5600.0
2005-03-10 10:20:00,57.8,57.93,57.78,57.93,2200.0,28.3291,28.3928,28.3193,28.3928,2200.0
2005-03-10 10:25:00,57.89,57.89,57.71,57.74,9100.0,28.3732,28.3732,28.285,28.2997,9100.0
2005-03-10 10:30:00,57.74,57.75,57.61,57.61,1000.0,28.2997,28.3046,28.2359,28.2359,1000.0
2005-03-10 10:35:00,57.63,57.64,57.4,57.55,3300.0,28.2458,28.2507,28.133,28.2065,3300.0
2005-03-10 10:40:00,57.58,57.58,57.54,57.58,1400.0,28.2212,28.2212,28.2016,28.2212,1400.0
2005-03-10 10:45:00,57.55,57.56,57.5,57.53,2200.0,28.2065,28.2114,28.182,28.1967,2200.0
2005-03-10 10:50:00,57.53,57.53,57.51,57.52,1500.0,28.1967,28.1967,28.1869,28.1918,1500.0
2005-03-10 10:55:00,57.5,57.52,57.5,57.51,1800.0,28.182,28.1918,28.182,28.1869,1800.0
2005-03-10 11:00:00,57.5,57.55,57.46,57.55,6300.0,28.182,28.2065,28.1624,28.2065,6300.0
2005-03-10 11:05:00,57.56,57.56,57.4,57.41,8200.0,28.2114,28.2114,28.133,28.1379,8200.0
2005-03-10 11:10:00,57.41,57.41,57.2,57.36,21900.0,28.1379,28.1379,28.035,28.1134,21900.0
2005-03-10 11:15:00,57.35,57.52,57.31,57.52,15600.0,28.1085,28.1918,28.0889,28.1918,15600.0
2005-03-10 11:20:00,57.49,57.62,57.49,57.62,11800.0,28.1771,28.2409,28.1771,28.2409,11800.0
2005-03-10 11:25:00,57.61,57.61,57.58,57.58,4700.0,28.2359,28.2359,28.2212,28.2212,4700.0
2005-03-10 11:30:00,57.58,57.59,57.58,57.58,600.0,28.2212,28.2261,28.2212,28.2212,600.0
2005-03-10 11:35:00,57.58,57.7,57.58,57.7,3000.0,28.2212,28.2801,28.2212,28.2801,3000.0
2005-03-10 11:40:00,57.66,57.66,57.6,57.6,1400.0,28.2605,28.2605,28.231,28.231,1400.0
2005-03-10 11:45:00,57.6,57.63,57.6,57.61,3700.0,28.231,28.2458,28.231,28.2359,3700.0
2005-03-10 11:50:00,57.64,57.64,57.61,57.61,1000.0,28.2507,28.2507,28.2359,28.2359,1000.0
2005-03-10 11:55:00,57.62,57.62,57.61,57.62,1600.0,28.2409,28.2409,28.2359,28.2409,1600.0
2005-03-10 12:00:00,57.65,57.67,57.65,57.67,1800.0,28.2556,28.2654,28.2556,28.2654,1800.0
2005-03-10 12:05:00,57.72,57.75,57.72,57.74,1300.0,28.2899,28.3046,28.2899,28.2997,1300.0
2005-03-10 12:10:00,57.74,57.74,57.72,57.72,500.0,28.2997,28.2997,28.2899,28.2899,500.0
2005-03-10 12:15:00,57.67,57.67,57.65,57.66,1000.0,28.2654,28.2654,28.2556,28.2605,1000.0
2005-03-10 12:20:00,57.65,57.65,57.63,57.65,1300.0,28.2556,28.2556,28.2458,28.2556,1300.0
2005-03-10 12:25:00,57.65,57.68,57.65,57.68,1800.0,28.2556,28.2703,28.2556,28.2703,1800.0
2005-03-10 12:30:00,57.68,57.7,57.68,57.69,800.0,28.2703,28.2801,28.2703,28.2752,800.0
2005-03-10 12:35:00,57.69,57.69,57.69,57.69,300.0,28.2752,28.2752,28.2752,28.2752,300.0
2005-03-10 12:40:00,57.68,57.68,57.65,57.65,1500.0,28.2703,28.2703,28.2556,28.2556,1500.0
2005-03-10 12:45:00,57.64,57.65,57.63,57.63,1900.0,28.2507,28.2556,28.2458,28.2458,1900.0
2005-03-10 12:50:00,57.62,57.63,57.6,57.6,2100.0,28.2409,28.2458,28.231,28.231,2100.0
2005-03-10 12:55:00,57.6,57.65,57.54,57.54,51400.0,28.231,28.2556,28.2016,28.2016,51400.0
2005-03-10 13:00:00,57.54,57.55,57.5,57.51,2200.0,28.2016,28.2065,28.182,28.1869,2200.0
2005-03-10 13:05:00,57.5,57.5,57.49,57.49,600.0,28.182,28.182,28.1771,28.1771,600.0
2005-03-10 13:10:00,57.47,57.49,57.37,57.39,8900.0,28.1673,28.1771,28.1183,28.1281,8900.0
2005-03-10 13:15:00,57.38,57.39,57.15,57.38,34600.0,28.1232,28.1281,28.0105,28.1232,34600.0
2005-03-10 13:20:00,57.42,57.55,57.42,57.51,3600.0,28.1428,28.2065,28.1428,28.1869,3600.0
2005-03-10 13:25:00,57.53,57.53,57.44,57.5,11600.0,28.1967,28.1967,28.1526,28.182,11600.0
2005-03-10 13:30:00,57.5,57.55,57.5,57.53,1700.0,28.182,28.2065,28.182,28.1967,1700.0
2005-03-10 13:35:00,57.54,57.65,57.53,57.64,4400.0,28.2016,28.2556,28.1967,28.2507,4400.0
2005-03-10 13:40:00,57.62,57.63,57.56,57.57,3600.0,28.2409,28.2458,28.2114,28.2163,3600.0
2005-03-10 13:45:00,57.57,57.8,57.57,57.8,2000.0,28.2163,28.3291,28.2163,28.3291,2000.0
2005-03-10 13:50:00,57.8,57.84,57.67,57.67,3500.0,28.3291,28.3487,28.2654,28.2654,3500.0
2005-03-10 13:55:00,57.67,57.7,57.64,57.7,3100.0,28.2654,28.2801,28.2507,28.2801,3100.0
2005-03-10 14:00:00,57.7,57.71,57.65,57.68,3800.0,28.2801,28.285,28.2556,28.2703,3800.0
2005-03-10 14:05:00,57.66,57.81,57.66,57.81,4400.0,28.2605,28.334,28.2605,28.334,4400.0
2005-03-10 14:10:00,57.78,57.78,57.75,57.75,1300.0,28.3193,28.3193,28.3046,28.3046,1300.0
2005-03-10 14:15:00,57.76,57.88,57.76,57.8,3600.0,28.3095,28.3683,28.3095,28.3291,3600.0
2005-03-10 14:20:00,57.81,57.81,57.8,57.8,800.0,28.334,28.334,28.3291,28.3291,800.0
2005-03-10 14:25:00,57.81,57.9,57.8,57.89,2200.0,28.334,28.3781,28.3291,28.3732,2200.0
2005-03-10 14:30:00,57.88,57.9,57.88,57.88,4600.0,28.3683,28.3781,28.3683,28.3683,4600.0
2005-03-10 14:35:00,57.88,57.93,57.88,57.93,2200.0,28.3683,28.3928,28.3683,28.3928,2200.0
2005-03-10 14:40:00,57.93,57.97,57.93,57.97,3500.0,28.3928,28.4124,28.3928,28.4124,3500.0
2005-03-10 14:45:00,57.97,58.15,57.97,58.11,5900.0,28.4124,28.5006,28.4124,28.481,5900.0
2005-03-10 14:50:00,58.1,58.1,58.03,58.03,8000.0,28.4761,28.4761,28.4418,28.4418,8000.0
2005-03-10 14:55:00,58.03,58.04,58.0,58.01,6800.0,28.4418,28.4467,28.4271,28.432,6800.0
2005-03-10 15:00:00,58.0,58.0,57.89,57.9,4000.0,28.4271,28.4271,28.3732,28.3781,4000.0
2005-03-10 15:05:00,57.85,57.85,57.71,57.72,5200.0,28.3536,28.3536,28.285,28.2899,5200.0
2005-03-10 15:10:00,57.75,57.83,57.75,57.83,3200.0,28.3046,28.3438,28.3046,28.3438,3200.0
2005-03-10 15:15:00,57.81,57.81,57.76,57.79,3600.0,28.334,28.334,28.3095,28.3242,3600.0
2005-03-10 15:20:00,57.77,57.77,57.75,57.76,2100.0,28.3144,28.3144,28.3046,28.3095,2100.0
2005-03-10 15:25:00,57.76,57.8,57.76,57.78,2200.0,28.3095,28.3291,28.3095,28.3193,2200.0
2005-03-10 15:30:00,57.75,57.77,57.75,57.76,1600.0,28.3046,28.3144,28.3046,28.3095,1600.0
2005-03-10 15:35:00,57.75,57.8,57.75,57.8,6200.0,28.3046,28.3291,28.3046,28.3291,6200.0
2005-03-10 15:40:00,57.77,57.77,57.75,57.76,7000.0,28.3144,28.3144,28.3046,28.3095,7000.0
2005-03-10 15:45:00,57.75,57.75,57.74,57.74,1400.0,28.3046,28.3046,28.2997,28.2997,1400.0
2005-03-10 15:50:00,57.74,57.78,57.73,57.75,4200.0,28.2997,28.3193,28.2948,28.3046,4200.0
2005-03-10 15:55:00,57.76,57.8,57.76,57.8,14500.0,28.3095,28.3291,28.3095,28.3291,14500.0
2005-03-11 09:35:00,57.55,57.55,57.55,57.55,4800.0,28.4294,28.4294,28.4294,28.4294,4800.0
2005-03-11 09:40:00,57.55,57.55,57.5,57.51,15700.0,28.4294,28.4294,28.4047,28.4096,15700.0
2005-03-11 09:45:00,57.53,57.53,57.49,57.49,4500.0,28.4195,28.4195,28.3997,28.3997,4500.0
2005-03-11 09:50:00,57.49,57.5,57.43,57.43,12800.0,28.3997,28.4047,28.3701,28.3701,12800.0
2005-03-11 09:55:00,57.43,57.5,57.35,57.45,6500.0,28.3701,28.4047,28.3306,28.38,6500.0
2005-03-11 10:00:00,57.46,57.49,57.44,57.47,5100.0,28.3849,28.3997,28.375,28.3899,5100.0
2005-03-11 10:05:00,57.47,57.47,57.25,57.25,1700.0,28.3899,28.3899,28.2812,28.2812,1700.0
2005-03-11 10:10:00,57.25,57.35,57.25,57.35,900.0,28.2812,28.3306,28.2812,28.3306,900.0
2005-03-11 10:15:00,57.31,57.31,57.19,57.19,1300.0,28.3108,28.3108,28.2515,28.2515,1300.0
2005-03-11 10:20:00,57.19,57.19,57.13,57.15,2400.0,28.2515,28.2515,28.2219,28.2318,2400.0
2005-03-11 10:25:00,57.5,57.5,57.08,57.08,1200.0,28.4047,28.4047,28.1972,28.1972,1200.0
2005-03-11 10:30:00,57.13,57.13,57.12,57.12,600.0,28.2219,28.2219,28.217,28.217,600.0
2005-03-11 10:35:00,57.12,57.12,57.11,57.11,200.0,28.217,28.217,28.212,28.212,200.0
2005-03-11 10:40:00,57.07,57.2,57.07,57.11,5300.0,28.1923,28.2565,28.1923,28.212,5300.0
2005-03-11 10:45:00,57.11,57.16,57.07,57.07,3700.0,28.212,28.2367,28.1923,28.1923,3700.0
2005-03-11 10:50:00,57.07,57.07,56.99,57.01,2300.0,28.1923,28.1923,28.1527,28.1626,2300.0
2005-03-11 10:55:00,57.02,57.11,57.0,57.1,4500.0,28.1676,28.212,28.1577,28.2071,4500.0
2005-03-11 11:00:00,57.09,57.09,57.06,57.06,300.0,28.2021,28.2021,28.1873,28.1873,300.0
2005-03-11 11:05:00,57.06,57.06,57.05,57.05,1600.0,28.1873,28.1873,28.1824,28.1824,1600.0
2005-03-11 11:10:00,57.05,57.14,57.05,57.06,6900.0,28.1824,28.2268,28.1824,28.1873,6900.0
2005-03-11 11:15:00,57.06,57.07,57.06,57.06,2200.0,28.1873,28.1923,28.1873,28.1873,2200.0
2005-03-11 11:20:00,57.06,57.15,57.06,57.13,4500.0,28.1873,28.2318,28.1873,28.2219,4500.0
2005-03-11 11:25:00,57.11,57.13,57.11,57.13,600.0,28.212,28.2219,28.212,28.2219,600.0
2005-03-11 11:30:00,57.14,57.16,57.12,57.13,7500.0,28.2268,28.2367,28.217,28.2219,7500.0
2005-03-11 11:35:00,57.13,57.15,57.13,57.14,1800.0,28.2219,28.2318,28.2219,28.2268,1800.0
2005-03-11 11:40:00,57.15,57.25,57.15,57.16,10600.0,28.2318,28.2812,28.2318,28.2367,10600.0
2005-03-11 11:45:00,57.18,57.2,57.11,57.15,5900.0,28.2466,28.2565,28.212,28.2318,5900.0
2005-03-11 11:50:00,57.08,57.13,57.08,57.08,5200.0,28.1972,28.2219,28.1972,28.1972,5200.0
2005-03-11 11:55:00,57.09,57.09,57.02,57.02,600.0,28.2021,28.2021,28.1676,28.1676,600.0
2005-03-11 12:00:00,57.01,57.09,57.01,57.08,10700.0,28.1626,28.2021,28.1626,28.1972,10700.0
2005-03-11 12:05:00,57.08,57.1,57.08,57.1,5600.0,28.1972,28.2071,28.1972,28.2071,5600.0
2005-03-11 12:10:00,57.05,57.05,57.02,57.02,900.0,28.1824,28.1824,28.1676,28.1676,900.0
2005-03-11 12:15:00,57.01,57.01,56.96,56.96,700.0,28.1626,28.1626,28.1379,28.1379,700.0
2005-03-11 12:20:00,56.96,56.96,56.95,56.95,2500.0,28.1379,28.1379,28.133,28.133,2500.0
2005-03-11 12:25:00,56.95,56.95,56.95,56.95,0.0,28.133,28.133,28.133,28.133,0.0
2005-03-11 12:30:00,56.94,56.94,56.94,56.94,2800.0,28.128,28.128,28.128,28.128,2800.0
2005-03-11 12:35:00,56.94,56.95,56.94,56.95,2100.0,28.128,28.133,28.128,28.133,2100.0
2005-03-11 12:40:00,56.95,57.02,56.95,57.02,7200.0,28.133,28.1676,28.133,28.1676,7200.0
2005-03-11 12:45:00,57.01,57.02,57.01,57.02,1000.0,28.1626,28.1676,28.1626,28.1676,1000.0
2005-03-11 12:50:00,57.01,57.04,57.0,57.0,3700.0,28.1626,28.1774,28.1577,28.1577,3700.0
2005-03-11 12:55:00,57.03,57.03,57.01,57.02,3000.0,28.1725,28.1725,28.1626,28.1676,3000.0
2005-03-11 13:00:00,57.02,57.02,57.0,57.0,2900.0,28.1676,28.1676,28.1577,28.1577,2900.0
2005-03-11 13:05:00,57.0,57.04,57.0,57.03,10400.0,28.1577,28.1774,28.1577,28.1725,10400.0
2005-03-11 13:10:00,57.0,57.01,56.98,57.01,3600.0,28.1577,28.1626,28.1478,28.1626,3600.0
2005-03-11 13:15:00,57.05,57.06,57.03,57.03,800.0,28.1824,28.1873,28.1725,28.1725,800.0
2005-03-11 13:20:00,57.03,57.03,57.03,57.03,0.0,28.1725,28.1725,28.1725,28.1725,0.0
2005-03-11 13:25:00,57.02,57.02,57.02,57.02,200.0,28.1676,28.1676,28.1676,28.1676,200.0
2005-03-11 13:30:00,57.02,57.02,57.01,57.01,300.0,28.1676,28.1676,28.1626,28.1626,300.0
2005-03-11 13:35:00,57.01,57.02,57.01,57.02,1600.0,28.1626,28.1676,28.1626,28.1676,1600.0
2005-03-11 13:40:00,57.02,57.02,57.02,57.02,500.0,28.1676,28.1676,28.1676,28.1676,500.0
2005-03-11 13:45:00,57.01,57.01,57.0,57.0,8900.0,28.1626,28.1626,28.1577,28.1577,8900.0
2005-03-11 13:50:00,57.0,57.04,56.99,57.04,4000.0,28.1577,28.1774,28.1527,28.1774,4000.0
2005-03-11 13:55:00,57.04,57.1,57.02,57.03,3500.0,28.1774,28.2071,28.1676,28.1725,3500.0
2005-03-11 14:00:00,56.99,57.04,56.96,57.01,9000.0,28.1527,28.1774,28.1379,28.1626,9000.0
2005-03-11 14:05:00,57.02,57.03,57.01,57.02,1900.0,28.1676,28.1725,28.1626,28.1676,1900.0
2005-03-11 14:10:00,57.04,57.09,57.04,57.08,3000.0,28.1774,28.2021,28.1774,28.1972,3000.0
2005-03-11 14:15:00,57.08,57.08,57.04,57.05,3300.0,28.1972,28.1972,28.1774,28.1824,3300.0
2005-03-11 14:20:00,57.04,57.09,57.04,57.09,1400.0,28.1774,28.2021,28.1774,28.2021,1400.0
2005-03-11 14:25:00,57.09,57.1,57.08,57.1,4900.0,28.2021,28.2071,28.1972,28.2071,4900.0
2005-03-11 14:30:00,57.1,57.12,56.99,57.02,3700.0,28.2071,28.217,28.1527,28.1676,3700.0
2005-03-11 14:35:00,57.03,57.05,57.0,57.05,3700.0,28.1725,28.1824,28.1577,28.1824,3700.0
2005-03-11 14:40:00,57.06,57.1,57.06,57.1,2900.0,28.1873,28.2071,28.1873,28.2071,2900.0
2005-03-11 14:45:00,57.09,57.09,57.06,57.06,1000.0,28.2021,28.2021,28.1873,28.1873,1000.0
2005-03-11 14:50:00,57.06,57.07,57.03,57.03,5700.0,28.1873,28.1923,28.1725,28.1725,5700.0
2005-03-11 14:55:00,56.99,57.05,56.96,57.03,7800.0,28.1527,28.1824,28.1379,28.1725,7800.0
2005-03-11 15:00:00,57.01,57.04,56.98,57.04,5800.0,28.1626,28.1774,28.1478,28.1774,5800.0
2005-03-11 15:05:00,57.04,57.04,57.0,57.02,9300.0,28.1774,28.1774,28.1577,28.1676,9300.0
2005-03-11 15:10:00,57.02,57.08,57.01,57.01,3700.0,28.1676,28.1972,28.1626,28.1626,3700.0
2005-03-11 15:15:00,56.98,57.1,56.98,57.07,11100.0,28.1478,28.2071,28.1478,28.1923,11100.0
2005-03-11 15:20:00,57.06,57.06,57.04,57.05,12200.0,28.1873,28.1873,28.1774,28.1824,12200.0
2005-03-11 15:25:00,57.05,57.08,57.02,57.07,7000.0,28.1824,28.1972,28.1676,28.1923,7000.0
2005-03-11 15:30:00,57.1,57.1,57.02,57.08,4800.0,28.2071,28.2071,28.1676,28.1972,4800.0
2005-03-11 15:35:00,57.1,57.1,57.0,57.01,4100.0,28.2071,28.2071,28.1577,28.1626,4100.0
2005-03-11 15:40:00,57.03,57.07,57.0,57.0,3000.0,28.1725,28.1923,28.1577,28.1577,3000.0
2005-03-11 15:45:00,57.03,57.08,57.03,57.05,3900.0,28.1725,28.1972,28.1725,28.1824,3900.0
2005-03-11 15:50:00,57.06,57.06,57.04,57.04,2300.0,28.1873,28.1873,28.1774,28.1774,2300.0
2005-03-11 15:55:00,57.05,57.09,56.99,57.06,14900.0,28.1824,28.2021,28.1527,28.1873,14900.0
2005-03-14 09:35:00,56.6,56.6,56.6,56.6,5500.0,27.9601,27.9601,27.9601,27.9601,5500.0
2005-03-14 09:40:00,56.45,56.51,56.3,56.51,4700.0,27.886,27.9156,27.8119,27.9156,4700.0
2005-03-14 09:45:00,56.52,56.84,56.52,56.84,5800.0,27.9206,28.0786,27.9206,28.0786,5800.0
2005-03-14 09:50:00,56.89,56.9,56.77,56.9,13500.0,28.1033,28.1083,28.0441,28.1083,13500.0
2005-03-14 09:55:00,57.0,57.1,57.0,57.1,1000.0,28.1577,28.2071,28.1577,28.2071,1000.0
2005-03-14 10:00:00,57.1,57.12,57.08,57.12,1200.0,28.2071,28.217,28.1972,28.217,1200.0
2005-03-14 10:05:00,57.22,57.26,57.22,57.26,600.0,28.2664,28.2861,28.2664,28.2861,600.0
2005-03-14 10:10:00,57.26,57.26,57.24,57.24,1400.0,28.2861,28.2861,28.2762,28.2762,1400.0
2005-03-14 10:15:00,57.25,57.35,57.25,57.33,13200.0,28.2812,28.3306,28.2812,28.3207,13200.0
2005-03-14 10:20:00,57.34,57.41,57.34,57.4,2900.0,28.3256,28.3602,28.3256,28.3553,2900.0
2005-03-14 10:25:00,57.39,57.45,57.29,57.37,4600.0,28.3503,28.38,28.3009,28.3405,4600.0
2005-03-14 10:30:00,57.34,57.36,57.3,57.36,5300.0,28.3256,28.3355,28.3059,28.3355,5300.0
2005-03-14 10:35:00,57.37,57.43,57.33,57.34,6800.0,28.3405,28.3701,28.3207,28.3256,6800.0
2005-03-14 10:40:00,57.34,57.42,57.34,57.42,2000.0,28.3256,28.3652,28.3256,28.3652,2000.0
2005-03-14 10:45:00,57.42,57.43,57.42,57.43,1300.0,28.3652,28.3701,28.3652,28.3701,1300.0
2005-03-14 10:50:00,57.44,57.45,57.42,57.43,5400.0,28.375,28.38,28.3652,28.3701,5400.0
2005-03-14 10:55:00,57.45,57.57,57.45,57.54,5200.0,28.38,28.4393,28.38,28.4244,5200.0
2005-03-14 11:00:00,57.53,57.63,57.53,57.61,4200.0,28.4195,28.4689,28.4195,28.459,4200.0
2005-03-14 11:05:00,57.54,57.56,57.53,57.56,1400.0,28.4244,28.4343,28.4195,28.4343,1400.0
2005-03-14 11:10:00,57.53,57.55,57.51,57.51,3200.0,28.4195,28.4294,28.4096,28.4096,3200.0
2005-03-14 11:15:00,57.5,57.53,57.5,57.52,4900.0,28.4047,28.4195,28.4047,28.4146,4900.0
2005-03-14 11:20:00,57.52,57.55,57.51,57.52,1400.0,28.4146,28.4294,28.4096,28.4146,1400.0
2005-03-14 11:25:00,57.56,57.56,57.49,57.49,10700.0,28.4343,28.4343,28.3997,28.3997,10700.0
2005-03-14 11:30:00,57.4,57.4,57.37,57.39,3400.0,28.3553,28.3553,28.3405,28.3503,3400.0
2005-03-14 11:35:00,57.39,57.44,57.39,57.44,1200.0,28.3503,28.375,28.3503,28.375,1200.0
2005-03-14 11:40:00,57.41,57.49,57.41,57.49,1700.0,28.3602,28.3997,28.3602,28.3997,1700.0
2005-03-14 11:45:00,57.49,57.51,57.48,57.51,2500.0,28.3997,28.4096,28.3948,28.4096,2500.0
2005-03-14 11:50:00,57.52,57.59,57.43,57.43,3100.0,28.4146,28.4491,28.3701,28.3701,3100.0
2005-03-14 11:55:00,57.5,57.5,57.44,57.44,5200.0,28.4047,28.4047,28.375,28.375,5200.0
2005-03-14 12:00:00,57.45,57.5,57.45,57.49,1400.0,28.38,28.4047,28.38,28.3997,1400.0
2005-03-14 12:05:00,57.5,57.57,57.5,57.53,9100.0,28.4047,28.4393,28.4047,28.4195,9100.0
2005-03-14 12:10:00,57.51,57.58,57.5,57.51,7200.0,28.4096,28.4442,28.4047,28.4096,7200.0
2005-03-14 12:15:00,57.49,57.49,57.47,57.47,1100.0,28.3997,28.3997,28.3899,28.3899,1100.0
2005-03-14 12:20:00,57.47,57.47,57.46,57.46,1800.0,28.3899,28.3899,28.3849,28.3849,1800.0
2005-03-14 12:25:00,57.45,57.45,57.4,57.4,6300.0,28.38,28.38,28.3553,28.3553,6300.0
2005-03-14 12:30:00,57.4,57.44,57.4,57.43,8100.0,28.3553,28.375,28.3553,28.3701,8100.0
2005-03-14 12:35:00,57.4,57.43,57.4,57.43,7400.0,28.3553,28.3701,28.3553,28.3701,7400.0
2005-03-14 12:40:00,57.43,57.44,57.39,57.39,3500.0,28.3701,28.375,28.3503,28.3503,3500.0
2005-03-14 12:45:00,57.38,57.38,57.38,57.38,600.0,28.3454,28.3454,28.3454,28.3454,600.0
2005-03-14 12:50:00,57.39,57.41,57.39,57.41,900.0,28.3503,28.3602,28.3503,28.3602,900.0
2005-03-14 12:55:00,57.46,57.49,57.44,57.44,1700.0,28.3849,28.3997,28.375,28.375,1700.0
2005-03-14 13:00:00,57.42,57.43,57.42,57.43,1900.0,28.3652,28.3701,28.3652,28.3701,1900.0
2005-03-14 13:05:00,57.45,57.48,57.45,57.47,600.0,28.38,28.3948,28.38,28.3899,600.0
2005-03-14 13:10:00,57.48,57.57,57.48,57.49,6300.0,28.3948,28.4393,28.3948,28.3997,6300.0
2005-03-14 13:15:00,57.49,57.5,57.48,57.48,2600.0,28.3997,28.4047,28.3948,28.3948,2600.0
2005-03-14 13:20:00,57.49,57.49,57.41,57.41,300.0,28.3997,28.3997,28.3602,28.3602,300.0
2005-03-14 13:25:00,57.46,57.46,57.45,57.46,1200.0,28.3849,28.3849,28.38,28.3849,1200.0
2005-03-14 13:30:00,57.46,57.47,57.45,57.45,1400.0,28.3849,28.3899,28.38,28.38,1400.0
2005-03-14 13:35:00,57.44,57.49,57.44,57.49,2900.0,28.375,28.3997,28.375,28.3997,2900.0
2005-03-14 13:40:00,57.48,57.48,57.47,57.47,700.0,28.3948,28.3948,28.3899,28.3899,700.0
2005-03-14 13:45:00,57.45,57.46,57.45,57.46,800.0,28.38,28.3849,28.38,28.3849,800.0
2005-03-14 13:50:00,57.48,57.49,57.45,57.45,1600.0,28.3948,28.3997,28.38,28.38,1600.0
2005-03-14 13:55:00,57.46,57.46,57.4,57.41,3700.0,28.3849,28.3849,28.3553,28.3602,3700.0
2005-03-14 14:00:00,57.41,57.41,57.41,57.41,1700.0,28.3602,28.3602,28.3602,28.3602,1700.0
2005-03-14 14:05:00,57.41,57.41,57.28,57.28,2700.0,28.3602,28.3602,28.296,28.296,2700.0
2005-03-14 14:10:00,57.29,57.29,57.26,57.29,1100.0,28.3009,28.3009,28.2861,28.3009,1100.0
2005-03-14 14:15:00,57.32,57.33,57.26,57.26,2300.0,28.3158,28.3207,28.2861,28.2861,2300.0
2005-03-14 14:20:00,57.3,57.3,57.3,57.3,200.0,28.3059,28.3059,28.3059,28.3059,200.0
2005-03-14 14:25:00,57.32,57.41,57.32,57.38,1900.0,28.3158,28.3602,28.3158,28.3454,1900.0
2005-03-14 14:30:00,57.37,57.42,57.36,57.42,1200.0,28.3405,28.3652,28.3355,28.3652,1200.0
2005-03-14 14:35:00,57.42,57.48,57.42,57.48,1600.0,28.3652,28.3948,28.3652,28.3948,1600.0
2005-03-14 14:40:00,57.49,57.52,57.49,57.52,1200.0,28.3997,28.4146,28.3997,28.4146,1200.0
2005-03-14 14:45:00,57.52,57.52,57.51,57.51,1100.0,28.4146,28.4146,28.4096,28.4096,1100.0
2005-03-14 14:50:00,57.5,57.51,57.48,57.51,1200.0,28.4047,28.4096,28.3948,28.4096,1200.0
2005-03-14 14:55:00,57.51,57.53,57.51,57.52,1400.0,28.4096,28.4195,28.4096,28.4146,1400.0
2005-03-14 15:00:00,57.5,57.52,57.5,57.51,1800.0,28.4047,28.4146,28.4047,28.4096,1800.0
2005-03-14 15:05:00,57.51,57.51,57.47,57.48,1800.0,28.4096,28.4096,28.3899,28.3948,1800.0
2005-03-14 15:10:00,57.48,57.5,57.48,57.5,2800.0,28.3948,28.4047,28.3948,28.4047,2800.0
2005-03-14 15:15:00,57.5,57.52,57.48,57.48,1900.0,28.4047,28.4146,28.3948,28.3948,1900.0
2005-03-14 15:20:00,57.51,57.52,57.5,57.5,2100.0,28.4096,28.4146,28.4047,28.4047,2100.0
2005-03-14 15:25:00,57.5,57.53,57.5,57.51,3500.0,28.4047,28.4195,28.4047,28.4096,3500.0
2005-03-14 15:30:00,57.51,57.6,57.51,57.55,5000.0,28.4096,28.4541,28.4096,28.4294,5000.0
2005-03-14 15:35:00,57.55,57.6,57.54,57.54,4400.0,28.4294,28.4541,28.4244,28.4244,4400.0
2005-03-14 15:40:00,57.54,57.54,57.51,57.51,1700.0,28.4244,28.4244,28.4096,28.4096,1700.0
2005-03-14 15:45:00,57.5,57.53,57.5,57.53,4100.0,28.4047,28.4195,28.4047,28.4195,4100.0
2005-03-14 15:50:00,57.53,57.6,57.5,57.53,8300.0,28.4195,28.4541,28.4047,28.4195,8300.0
2005-03-14 15:55:00,57.53,57.67,57.5,57.67,17600.0,28.4195,28.4887,28.4047,28.4887,17600.0
2005-03-15 09:35:00,57.83,57.9,57.8,57.9,8800.0,28.5677,28.6023,28.5529,28.6023,8800.0
2005-03-15 09:40:00,57.99,58.35,57.99,58.35,5600.0,28.6467,28.8246,28.6467,28.8246,5600.0
2005-03-15 09:45:00,58.35,58.35,58.26,58.35,2800.0,28.8246,28.8246,28.7801,28.8246,2800.0
2005-03-15 09:50:00,58.28,58.55,58.28,58.45,2900.0,28.79,28.9234,28.79,28.874,2900.0
2005-03-15 09:55:00,58.44,58.64,58.44,58.64,2000.0,28.869,28.9678,28.869,28.9678,2000.0
2005-03-15 10:00:00,58.48,58.5,58.24,58.25,5300.0,28.8888,28.8987,28.7702,28.7752,5300.0
2005-03-15 10:05:00,58.25,58.26,58.24,58.24,3400.0,28.7752,28.7801,28.7702,28.7702,3400.0
2005-03-15 10:10:00,58.25,58.35,58.25,58.29,1400.0,28.7752,28.8246,28.7752,28.7949,1400.0
2005-03-15 10:15:00,58.26,58.32,58.25,58.31,2100.0,28.7801,28.8098,28.7752,28.8048,2100.0
2005-03-15 10:20:00,58.26,58.26,58.25,58.25,700.0,28.7801,28.7801,28.7752,28.7752,700.0
2005-03-15 10:25:00,58.25,58.25,58.25,58.25,0.0,28.7752,28.7752,28.7752,28.7752,0.0
2005-03-15 10:30:00,58.23,58.24,58.23,58.24,400.0,28.7653,28.7702,28.7653,28.7702,400.0
2005-03-15 10:35:00,58.14,58.15,58.14,58.15,700.0,28.7208,28.7258,28.7208,28.7258,700.0
2005-03-15 10:40:00,58.11,58.11,57.92,57.92,4300.0,28.706,28.706,28.6122,28.6122,4300.0
2005-03-15 10:45:00,57.96,57.99,57.96,57.97,2500.0,28.6319,28.6467,28.6319,28.6369,2500.0
2005-03-15 10:50:00,57.96,57.98,57.96,57.97,1300.0,28.6319,28.6418,28.6319,28.6369,1300.0
2005-03-15 10:55:00,57.99,58.0,57.93,57.97,6700.0,28.6467,28.6517,28.6171,28.6369,6700.0
2005-03-15 11:00:00,57.89,57.97,57.89,57.93,3000.0,28.5973,28.6369,28.5973,28.6171,3000.0
2005-03-15 11:05:00,57.92,57.93,57.82,57.87,1800.0,28.6122,28.6171,28.5628,28.5875,1800.0
2005-03-15 11:10:00,57.83,57.84,57.78,57.84,1800.0,28.5677,28.5726,28.543,28.5726,1800.0
2005-03-15 11:15:00,57.84,57.92,57.76,57.92,2800.0,28.5726,28.6122,28.5331,28.6122,2800.0
2005-03-15 11:20:00,57.91,57.92,57.91,57.92,500.0,28.6072,28.6122,28.6072,28.6122,500.0
2005-03-15 11:25:00,57.88,57.92,57.87,57.89,1300.0,28.5924,28.6122,28.5875,28.5973,1300.0
2005-03-15 11:30:00,57.89,57.95,57.89,57.91,300.0,28.5973,28.627,28.5973,28.6072,300.0
2005-03-15 11:35:00,57.91,58.04,57.91,58.01,12000.0,28.6072,28.6714,28.6072,28.6566,12000.0
2005-03-15 11:40:00,58.0,58.0,57.97,57.97,1600.0,28.6517,28.6517,28.6369,28.6369,1600.0
2005-03-15 11:45:00,57.9,57.92,57.9,57.92,400.0,28.6023,28.6122,28.6023,28.6122,400.0
2005-03-15 11:50:00,57.78,57.84,57.77,57.84,1700.0,28.543,28.5726,28.5381,28.5726,1700.0
2005-03-15 11:55:00,57.82,57.83,57.82,57.82,2100.0,28.5628,28.5677,28.5628,28.5628,2100.0
2005-03-15 12:00:00,57.83,57.99,57.82,57.96,5800.0,28.5677,28.6467,28.5628,28.6319,5800.0
2005-03-15 12:05:00,57.96,57.98,57.96,57.97,5200.0,28.6319,28.6418,28.6319,28.6369,5200.0
2005-03-15 12:10:00,57.98,58.09,57.98,58.09,3900.0,28.6418,28.6961,28.6418,28.6961,3900.0
2005-03-15 12:15:00,58.08,58.1,58.08,58.1,3000.0,28.6912,28.7011,28.6912,28.7011,3000.0
2005-03-15 12:20:00,58.11,58.16,58.11,58.15,3800.0,28.706,28.7307,28.706,28.7258,3800.0
2005-03-15 12:25:00,58.15,58.15,58.15,58.15,0.0,28.7258,28.7258,28.7258,28.7258,0.0
2005-03-15 12:30:00,58.15,58.17,58.15,58.15,8200.0,28.7258,28.7357,28.7258,28.7258,8200.0
2005-03-15 12:35:00,58.15,58.16,58.15,58.16,53700.0,28.7258,28.7307,28.7258,28.7307,53700.0
2005-03-15 12:40:00,58.15,58.17,58.15,58.17,2500.0,28.7258,28.7357,28.7258,28.7357,2500.0
2005-03-15 12:45:00,58.17,58.3,58.17,58.3,4700.0,28.7357,28.7999,28.7357,28.7999,4700.0
2005-03-15 12:50:00,58.3,58.35,58.3,58.31,4000.0,28.7999,28.8246,28.7999,28.8048,4000.0
2005-03-15 12:55:00,58.32,58.34,58.32,58.34,3000.0,28.8098,28.8196,28.8098,28.8196,3000.0
2005-03-15 13:00:00,58.34,58.39,58.34,58.38,3500.0,28.8196,28.8443,28.8196,28.8394,3500.0
2005-03-15 13:05:00,58.41,58.41,58.4,58.4,1700.0,28.8542,28.8542,28.8493,28.8493,1700.0
2005-03-15 13:10:00,58.4,58.42,58.4,58.42,11200.0,28.8493,28.8592,28.8493,28.8592,11200.0
2005-03-15 13:15:00,58.42,58.42,58.42,58.42,2700.0,28.8592,28.8592,28.8592,28.8592,2700.0
2005-03-15 13:20:00,58.46,58.46,58.42,58.45,1800.0,28.8789,28.8789,28.8592,28.874,1800.0
2005-03-15 13:25:00,58.45,58.47,58.45,58.47,5100.0,28.874,28.8839,28.874,28.8839,5100.0
2005-03-15 13:30:00,58.48,58.49,58.47,58.48,3300.0,28.8888,28.8937,28.8839,28.8888,3300.0
2005-03-15 13:35:00,58.47,58.48,58.47,58.47,5000.0,28.8839,28.8888,28.8839,28.8839,5000.0
2005-03-15 13:40:00,58.47,58.47,58.47,58.47,2500.0,28.8839,28.8839,28.8839,28.8839,2500.0
2005-03-15 13:45:00,58.47,58.47,58.44,58.46,5800.0,28.8839,28.8839,28.869,28.8789,5800.0
2005-03-15 13:50:00,58.34,58.35,58.26,58.27,6200.0,28.8196,28.8246,28.7801,28.7851,6200.0
2005-03-15 13:55:00,58.32,58.32,58.25,58.26,9000.0,28.8098,28.8098,28.7752,28.7801,9000.0
2005-03-15 14:00:00,58.26,58.26,58.25,58.25,7900.0,28.7801,28.7801,28.7752,28.7752,7900.0
2005-03-15 14:05:00,58.25,58.26,58.25,58.26,9700.0,28.7752,28.7801,28.7752,28.7801,9700.0
2005-03-15 14:10:00,58.25,58.32,58.25,58.25,7100.0,28.7752,28.8098,28.7752,28.7752,7100.0
2005-03-15 14:15:00,58.26,58.26,58.25,58.25,6900.0,28.7801,28.7801,28.7752,28.7752,6900.0
2005-03-15 14:20:00,58.25,58.25,58.25,58.25,2000.0,28.7752,28.7752,28.7752,28.7752,2000.0
2005-03-15 14:25:00,58.25,58.26,58.23,58.25,11600.0,28.7752,28.7801,28.7653,28.7752,11600.0
2005-03-15 14:30:00,58.25,58.25,58.25,58.25,5200.0,28.7752,28.7752,28.7752,28.7752,5200.0
2005-03-15 14:35:00,58.25,58.25,58.24,58.25,21100.0,28.7752,28.7752,28.7702,28.7752,21100.0
2005-03-15 14:40:00,58.24,58.26,58.24,58.25,12000.0,28.7702,28.7801,28.7702,28.7752,12000.0
2005-03-15 14:45:00,58.25,58.26,58.25,58.26,10400.0,28.7752,28.7801,28.7752,28.7801,10400.0
2005-03-15 14:50:00,58.26,58.27,58.25,58.25,7000.0,28.7801,28.7851,28.7752,28.7752,7000.0
2005-03-15 14:55:00,58.25,58.27,58.25,58.26,18200.0,28.7752,28.7851,28.7752,28.7801,18200.0
2005-03-15 15:00:00,58.25,58.27,58.25,58.27,7100.0,28.7752,28.7851,28.7752,28.7851,7100.0
2005-03-15 15:05:00,58.27,58.4,58.27,58.39,9800.0,28.7851,28.8493,28.7851,28.8443,9800.0
2005-03-15 15:10:00,58.37,58.4,58.37,58.38,8500.0,28.8345,28.8493,28.8345,28.8394,8500.0
2005-03-15 15:15:00,58.38,58.39,58.37,58.38,2900.0,28.8394,28.8443,28.8345,28.8394,2900.0
2005-03-15 15:20:00,58.39,58.39,58.35,58.35,1100.0,28.8443,28.8443,28.8246,28.8246,1100.0
2005-03-15 15:25:00,58.3,58.31,58.28,58.28,2500.0,28.7999,28.8048,28.79,28.79,2500.0
2005-03-15 15:30:00,58.26,58.3,58.25,58.28,8100.0,28.7801,28.7999,28.7752,28.79,8100.0
2005-03-15 15:35:00,58.28,58.3,58.25,58.25,2900.0,28.79,28.7999,28.7752,28.7752,2900.0
2005-03-15 15:40:00,58.25,58.26,58.25,58.26,4900.0,28.7752,28.7801,28.7752,28.7801,4900.0
2005-03-15 15:45:00,58.26,58.27,58.25,58.27,4800.0,28.7801,28.7851,28.7752,28.7851,4800.0
2005-03-15 15:50:00,58.25,58.26,58.25,58.26,6400.0,28.7752,28.7801,28.7752,28.7801,6400.0
2005-03-15 15:55:00,58.25,58.3,58.25,58.27,9300.0,28.7752,28.7999,28.7752,28.7851,9300.0
2005-03-16 09:40:00,58.25,58.27,58.25,58.25,9900.0,28.7752,28.7851,28.7752,28.7752,9900.0
2005-03-16 09:45:00,58.25,58.25,58.25,58.25,300.0,28.7752,28.7752,28.7752,28.7752,300.0
2005-03-16 09:50:00,58.1,58.1,58.05,58.07,3600.0,28.7011,28.7011,28.6764,28.6863,3600.0
2005-03-16 09:55:00,58.08,58.11,58.07,58.07,2100.0,28.6912,28.706,28.6863,28.6863,2100.0
2005-03-16 10:00:00,58.08,58.24,58.08,58.24,2000.0,28.6912,28.7702,28.6912,28.7702,2000.0
2005-03-16 10:05:00,58.2,58.21,58.13,58.21,1900.0,28.7505,28.7554,28.7159,28.7554,1900.0
2005-03-16 10:10:00,58.2,58.38,58.18,58.38,5400.0,28.7505,28.8394,28.7406,28.8394,5400.0
2005-03-16 10:15:00,58.33,58.33,58.3,58.3,3000.0,28.8147,28.8147,28.7999,28.7999,3000.0
2005-03-16 10:20:00,58.28,58.28,58.26,58.27,1900.0,28.79,28.79,28.7801,28.7851,1900.0
2005-03-16 10:25:00,58.27,58.27,58.26,58.27,2800.0,28.7851,28.7851,28.7801,28.7851,2800.0
2005-03-16 10:30:00,58.26,58.28,58.25,58.28,10500.0,28.7801,28.79,28.7752,28.79,10500.0
2005-03-16 10:35:00,58.28,58.28,58.25,58.27,3400.0,28.79,28.79,28.7752,28.7851,3400.0
2005-03-16 10:40:00,58.27,58.27,58.25,58.27,4700.0,28.7851,28.7851,28.7752,28.7851,4700.0
2005-03-16 10:45:00,58.26,58.3,58.25,58.3,6400.0,28.7801,28.7999,28.7752,28.7999,6400.0
2005-03-16 10:50:00,58.3,58.3,58.29,58.3,3100.0,28.7999,28.7999,28.7949,28.7999,3100.0
2005-03-16 10:55:00,58.3,58.3,58.25,58.25,6500.0,28.7999,28.7999,28.7752,28.7752,6500.0
2005-03-16 11:00:00,58.26,58.27,58.25,58.26,12100.0,28.7801,28.7851,28.7752,28.7801,12100.0
2005-03-16 11:05:00,58.25,58.26,58.25,58.26,6100.0,28.7752,28.7801,28.7752,28.7801,6100.0
2005-03-16 11:10:00,58.25,58.25,58.25,58.25,1400.0,28.7752,28.7752,28.7752,28.7752,1400.0
2005-03-16 11:15:00,58.26,58.26,58.26,58.26,4000.0,28.7801,28.7801,28.7801,28.7801,4000.0
2005-03-16 11:20:00,58.26,58.27,58.25,58.25,4600.0,28.7801,28.7851,28.7752,28.7752,4600.0
2005-03-16 11:25:00,58.26,58.26,58.26,58.26,700.0,28.7801,28.7801,28.7801,28.7801,700.0
2005-03-16 11:30:00,58.26,58.26,58.25,58.25,2600.0,28.7801,28.7801,28.7752,28.7752,2600.0
2005-03-16 11:35:00,58.26,58.26,58.26,58.26,300.0,28.7801,28.7801,28.7801,28.7801,300.0
2005-03-16 11:40:00,58.26,58.26,58.25,58.26,600.0,28.7801,28.7801,28.7752,28.7801,600.0
2005-03-16 11:45:00,58.26,58.27,58.25,58.26,1900.0,28.7801,28.7851,28.7752,28.7801,1900.0
2005-03-16 11:50:00,58.26,58.35,58.26,58.35,2100.0,28.7801,28.8246,28.7801,28.8246,2100.0
2005-03-16 11:55:00,58.39,58.39,58.32,58.33,1400.0,28.8443,28.8443,28.8098,28.8147,1400.0
2005-03-16 12:00:00,58.33,58.34,58.33,58.34,400.0,28.8147,28.8196,28.8147,28.8196,400.0
2005-03-16 12:05:00,58.34,58.34,58.33,58.33,400.0,28.8196,28.8196,28.8147,28.8147,400.0
2005-03-16 12:10:00,58.33,58.34,58.33,58.33,2600.0,28.8147,28.8196,28.8147,28.8147,2600.0
2005-03-16 12:15:00,58.33,58.35,58.33,58.34,2400.0,28.8147,28.8246,28.8147,28.8196,2400.0
2005-03-16 12:20:00,58.35,58.35,58.34,58.34,1900.0,28.8246,28.8246,28.8196,28.8196,1900.0
2005-03-16 12:25:00,58.35,58.42,58.34,58.42,4000.0,28.8246,28.8592,28.8196,28.8592,4000.0
2005-03-16 12:30:00,58.42,58.46,58.42,58.45,800.0,28.8592,28.8789,28.8592,28.874,800.0
2005-03-16 12:35:00,58.45,58.46,58.45,58.46,1200.0,28.874,28.8789,28.874,28.8789,1200.0
2005-03-16 12:40:00,58.45,58.45,58.45,58.45,500.0,28.874,28.874,28.874,28.874,500.0
2005-03-16 12:45:00,58.44,58.45,58.44,58.44,60100.0,28.869,28.874,28.869,28.869,60100.0
2005-03-16 12:50:00,58.44,58.44,58.44,58.44,300.0,28.869,28.869,28.869,28.869,300.0
2005-03-16 12:55:00,58.44,58.44,58.42,58.42,1200.0,28.869,28.869,28.8592,28.8592,1200.0
2005-03-16 13:00:00,58.42,58.42,58.42,58.42,300.0,28.8592,28.8592,28.8592,28.8592,300.0
2005-03-16 13:05:00,58.42,58.42,58.42,58.42,100.0,28.8592,28.8592,28.8592,28.8592,100.0
2005-03-16 13:10:00,58.42,58.42,58.42,58.42,300.0,28.8592,28.8592,28.8592,28.8592,300.0
2005-03-16 13:15:00,58.43,58.43,58.42,58.43,1700.0,28.8641,28.8641,28.8592,28.8641,1700.0
2005-03-16 13:20:00,58.42,58.42,58.42,58.42,500.0,28.8592,28.8592,28.8592,28.8592,500.0
2005-03-16 13:25:00,58.42,58.42,58.42,58.42,7900.0,28.8592,28.8592,28.8592,28.8592,7900.0
2005-03-16 13:30:00,58.42,58.42,58.35,58.37,7900.0,28.8592,28.8592,28.8246,28.8345,7900.0
2005-03-16 13:35:00,58.35,58.35,58.28,58.3,5500.0,28.8246,28.8246,28.79,28.7999,5500.0
2005-03-16 13:40:00,58.28,58.28,58.27,58.28,2700.0,28.79,28.79,28.7851,28.79,2700.0
2005-03-16 13:45:00,58.28,58.32,58.28,58.32,1300.0,28.79,28.8098,28.79,28.8098,1300.0
2005-03-16 13:50:00,58.31,58.31,58.29,58.29,2200.0,28.8048,28.8048,28.7949,28.7949,2200.0
2005-03-16 13:55:00,58.28,58.29,58.28,58.29,3700.0,28.79,28.7949,28.79,28.7949,3700.0
2005-03-16 14:00:00,58.29,58.32,58.27,58.32,7100.0,28.7949,28.8098,28.7851,28.8098,7100.0
2005-03-16 14:05:00,58.31,58.31,58.29,58.31,1900.0,28.8048,28.8048,28.7949,28.8048,1900.0
2005-03-16 14:10:00,58.31,58.32,58.31,58.32,1500.0,28.8048,28.8098,28.8048,28.8098,1500.0
2005-03-16 14:15:00,58.32,58.32,58.29,58.31,4000.0,28.8098,28.8098,28.7949,28.8048,4000.0
2005-03-16 14:20:00,58.3,58.3,58.28,58.28,8600.0,28.7999,28.7999,28.79,28.79,8600.0
2005-03-16 14:25:00,58.23,58.23,58.17,58.17,2400.0,28.7653,28.7653,28.7357,28.7357,2400.0
2005-03-16 14:30:00,58.17,58.17,58.16,58.16,600.0,28.7357,28.7357,28.7307,28.7307,600.0
2005-03-16 14:35:00,58.17,58.18,58.16,58.18,4000.0,28.7357,28.7406,28.7307,28.7406,4000.0
2005-03-16 14:40:00,58.18,58.2,58.16,58.2,3400.0,28.7406,28.7505,28.7307,28.7505,3400.0
2005-03-16 14:45:00,58.19,58.21,58.18,58.2,2000.0,28.7455,28.7554,28.7406,28.7505,2000.0
2005-03-16 14:50:00,58.2,58.21,58.2,58.2,8800.0,28.7505,28.7554,28.7505,28.7505,8800.0
2005-03-16 14:55:00,58.16,58.16,58.15,58.15,5600.0,28.7307,28.7307,28.7258,28.7258,5600.0
2005-03-16 15:00:00,58.16,58.17,58.16,58.17,25400.0,28.7307,28.7357,28.7307,28.7357,25400.0
2005-03-16 15:05:00,58.16,58.19,58.16,58.18,8600.0,28.7307,28.7455,28.7307,28.7406,8600.0
2005-03-16 15:10:00,58.18,58.21,58.18,58.21,8300.0,28.7406,28.7554,28.7406,28.7554,8300.0
2005-03-16 15:15:00,58.2,58.2,58.18,58.19,9200.0,28.7505,28.7505,28.7406,28.7455,9200.0
2005-03-16 15:20:00,58.19,58.24,58.18,58.24,11600.0,28.7455,28.7702,28.7406,28.7702,11600.0
2005-03-16 15:25:00,58.24,58.24,58.18,58.18,6100.0,28.7702,28.7702,28.7406,28.7406,6100.0
2005-03-16 15:30:00,58.18,58.19,58.18,58.19,6200.0,28.7406,28.7455,28.7406,28.7455,6200.0
2005-03-16 15:35:00,58.19,58.2,58.18,58.2,11700.0,28.7455,28.7505,28.7406,28.7505,11700.0
2005-03-16 15:40:00,58.19,58.24,58.19,58.22,6100.0,28.7455,28.7702,28.7455,28.7604,6100.0
2005-03-16 15:45:00,58.21,58.21,58.1,58.16,9300.0,28.7554,28.7554,28.7011,28.7307,9300.0
2005-03-16 15:50:00,58.16,58.24,58.16,58.24,6700.0,28.7307,28.7702,28.7307,28.7702,6700.0
2005-03-16 15:55:00,58.25,58.32,58.25,58.32,10100.0,28.7752,28.8098,28.7752,28.8098,10100.0
2005-03-17 09:35:00,58.3,58.45,58.3,58.45,7900.0,28.7999,28.874,28.7999,28.874,7900.0
2005-03-17 09:40:00,58.42,58.49,58.42,58.49,6000.0,28.8592,28.8937,28.8592,28.8937,6000.0
2005-03-17 09:45:00,58.5,58.5,58.49,58.5,2800.0,28.8987,28.8987,28.8937,28.8987,2800.0
2005-03-17 09:50:00,58.5,58.62,58.5,58.57,6300.0,28.8987,28.958,28.8987,28.9333,6300.0
2005-03-17 09:55:00,58.57,58.61,58.57,58.58,1800.0,28.9333,28.953,28.9333,28.9382,1800.0
2005-03-17 10:00:00,58.57,58.59,58.55,58.56,2900.0,28.9333,28.9431,28.9234,28.9283,2900.0
2005-03-17 10:05:00,58.58,58.58,58.5,58.52,3700.0,28.9382,28.9382,28.8987,28.9086,3700.0
2005-03-17 10:10:00,58.5,58.5,58.49,58.49,1500.0,28.8987,28.8987,28.8937,28.8937,1500.0
2005-03-17 10:15:00,58.49,58.51,58.49,58.51,8400.0,28.8937,28.9036,28.8937,28.9036,8400.0
2005-03-17 10:20:00,58.51,58.51,58.49,58.49,4000.0,28.9036,28.9036,28.8937,28.8937,4000.0
2005-03-17 10:25:00,58.49,58.54,58.48,58.52,2600.0,28.8937,28.9184,28.8888,28.9086,2600.0
2005-03-17 10:30:00,58.53,58.54,58.53,58.53,3500.0,28.9135,28.9184,28.9135,28.9135,3500.0
2005-03-17 10:35:00,58.53,58.55,58.53,58.55,4900.0,28.9135,28.9234,28.9135,28.9234,4900.0
2005-03-17 10:40:00,58.55,58.55,58.55,58.55,3200.0,28.9234,28.9234,28.9234,28.9234,3200.0
2005-03-17 10:45:00,58.55,58.6,58.54,58.6,54300.0,28.9234,28.9481,28.9184,28.9481,54300.0
2005-03-17 10:50:00,58.61,58.69,58.6,58.65,10400.0,28.953,28.9925,28.9481,28.9728,10400.0
2005-03-17 10:55:00,58.66,58.67,58.66,58.66,1900.0,28.9777,28.9827,28.9777,28.9777,1900.0
2005-03-17 11:00:00,58.66,58.68,58.66,58.68,2600.0,28.9777,28.9876,28.9777,28.9876,2600.0
2005-03-17 11:05:00,58.67,58.68,58.67,58.68,2100.0,28.9827,28.9876,28.9827,28.9876,2100.0
2005-03-17 11:10:00,58.69,58.72,58.69,58.71,65500.0,28.9925,29.0074,28.9925,29.0024,65500.0
2005-03-17 11:15:00,58.71,58.75,58.71,58.74,4900.0,29.0024,29.0222,29.0024,29.0172,4900.0
2005-03-17 11:20:00,58.74,58.77,58.7,58.77,6500.0,29.0172,29.0321,28.9975,29.0321,6500.0
2005-03-17 11:25:00,58.79,58.88,58.79,58.88,8000.0,29.0419,29.0864,29.0419,29.0864,8000.0
2005-03-17 11:30:00,58.89,58.91,58.89,58.9,6100.0,29.0913,29.1012,29.0913,29.0963,6100.0
2005-03-17 11:35:00,58.9,58.92,58.9,58.92,2400.0,29.0963,29.1062,29.0963,29.1062,2400.0
2005-03-17 11:40:00,58.91,58.91,58.9,58.9,1100.0,29.1012,29.1012,29.0963,29.0963,1100.0
2005-03-17 11:45:00,58.9,58.93,58.9,58.93,3100.0,29.0963,29.1111,29.0963,29.1111,3100.0
2005-03-17 11:50:00,58.93,58.95,58.93,58.95,3000.0,29.1111,29.121,29.1111,29.121,3000.0
2005-03-17 11:55:00,58.94,58.94,58.94,58.94,3900.0,29.116,29.116,29.116,29.116,3900.0
2005-03-17 12:00:00,58.94,58.95,58.93,58.93,3000.0,29.116,29.121,29.1111,29.1111,3000.0
2005-03-17 12:05:00,58.93,58.93,58.9,58.9,3100.0,29.1111,29.1111,29.0963,29.0963,3100.0
2005-03-17 12:10:00,58.91,58.91,58.91,58.91,500.0,29.1012,29.1012,29.1012,29.1012,500.0
2005-03-17 12:15:00,58.91,58.91,58.9,58.9,1600.0,29.1012,29.1012,29.0963,29.0963,1600.0
2005-03-17 12:20:00,58.9,58.9,58.9,58.9,1300.0,29.0963,29.0963,29.0963,29.0963,1300.0
2005-03-17 12:25:00,58.9,58.9,58.9,58.9,800.0,29.0963,29.0963,29.0963,29.0963,800.0
2005-03-17 12:30:00,58.9,58.91,58.9,58.91,5900.0,29.0963,29.1012,29.0963,29.1012,5900.0
2005-03-17 12:35:00,58.9,58.9,58.9,58.9,2000.0,29.0963,29.0963,29.0963,29.0963,2000.0
2005-03-17 12:40:00,58.89,58.89,58.88,58.88,2000.0,29.0913,29.0913,29.0864,29.0864,2000.0
2005-03-17 12:45:00,58.88,58.88,58.83,58.83,3000.0,29.0864,29.0864,29.0617,29.0617,3000.0
2005-03-17 12:50:00,58.83,58.85,58.78,58.81,19000.0,29.0617,29.0716,29.037,29.0518,19000.0
2005-03-17 12:55:00,58.81,58.82,58.79,58.82,7800.0,29.0518,29.0568,29.0419,29.0568,7800.0
2005-03-17 13:00:00,58.82,58.84,58.82,58.84,2600.0,29.0568,29.0666,29.0568,29.0666,2600.0
2005-03-17 13:05:00,58.84,58.84,58.82,58.83,11800.0,29.0666,29.0666,29.0568,29.0617,11800.0
2005-03-17 13:10:00,58.83,58.86,58.83,58.85,6100.0,29.0617,29.0765,29.0617,29.0716,6100.0
2005-03-17 13:15:00,58.86,58.88,58.85,58.87,5300.0,29.0765,29.0864,29.0716,29.0815,5300.0
2005-03-17 13:20:00,58.88,58.88,58.86,58.87,7400.0,29.0864,29.0864,29.0765,29.0815,7400.0
2005-03-17 13:25:00,58.88,58.88,58.86,58.87,16400.0,29.0864,29.0864,29.0765,29.0815,16400.0
2005-03-17 13:30:00,58.87,58.9,58.87,58.87,127800.0,29.0815,29.0963,29.0815,29.0815,127800.0
2005-03-17 13:35:00,58.87,58.87,58.79,58.8,3900.0,29.0815,29.0815,29.0419,29.0469,3900.0
2005-03-17 13:40:00,58.79,58.79,58.79,58.79,200.0,29.0419,29.0419,29.0419,29.0419,200.0
2005-03-17 13:45:00,58.78,58.79,58.77,58.77,1600.0,29.037,29.0419,29.0321,29.0321,1600.0
2005-03-17 13:50:00,58.76,58.79,58.75,58.79,3100.0,29.0271,29.0419,29.0222,29.0419,3100.0
2005-03-17 13:55:00,58.78,58.78,58.75,58.75,2000.0,29.037,29.037,29.0222,29.0222,2000.0
2005-03-17 14:00:00,58.75,58.75,58.69,58.69,12000.0,29.0222,29.0222,28.9925,28.9925,12000.0
2005-03-17 14:05:00,58.68,58.68,58.66,58.66,6200.0,28.9876,28.9876,28.9777,28.9777,6200.0
2005-03-17 14:10:00,58.68,58.69,58.65,58.69,2800.0,28.9876,28.9925,28.9728,28.9925,2800.0
2005-03-17 14:15:00,58.7,58.76,58.7,58.76,13800.0,28.9975,29.0271,28.9975,29.0271,13800.0
2005-03-17 14:20:00,58.76,58.8,58.76,58.79,2300.0,29.0271,29.0469,29.0271,29.0419,2300.0
2005-03-17 14:25:00,58.8,58.82,58.8,58.82,5500.0,29.0469,29.0568,29.0469,29.0568,5500.0
2005-03-17 14:30:00,58.81,58.82,58.81,58.81,1700.0,29.0518,29.0568,29.0518,29.0518,1700.0
2005-03-17 14:35:00,58.82,58.83,58.82,58.82,1900.0,29.0568,29.0617,29.0568,29.0568,1900.0
2005-03-17 14:40:00,58.82,58.82,58.82,58.82,100.0,29.0568,29.0568,29.0568,29.0568,100.0
2005-03-17 14:45:00,58.83,58.83,58.75,58.75,6100.0,29.0617,29.0617,29.0222,29.0222,6100.0
2005-03-17 14:50:00,58.75,58.83,58.75,58.82,1500.0,29.0222,29.0617,29.0222,29.0568,1500.0
2005-03-17 14:55:00,58.82,58.83,58.82,58.83,3300.0,29.0568,29.0617,29.0568,29.0617,3300.0
2005-03-17 15:00:00,58.81,58.85,58.8,58.85,5200.0,29.0518,29.0716,29.0469,29.0716,5200.0
2005-03-17 15:05:00,58.85,58.87,58.85,58.87,3100.0,29.0716,29.0815,29.0716,29.0815,3100.0
2005-03-17 15:10:00,58.88,58.88,58.87,58.87,1600.0,29.0864,29.0864,29.0815,29.0815,1600.0
2005-03-17 15:15:00,58.85,58.86,58.82,58.83,6800.0,29.0716,29.0765,29.0568,29.0617,6800.0
2005-03-17 15:20:00,58.83,58.84,58.8,58.82,9200.0,29.0617,29.0666,29.0469,29.0568,9200.0
2005-03-17 15:25:00,58.82,58.83,58.81,58.83,900.0,29.0568,29.0617,29.0518,29.0617,900.0
2005-03-17 15:30:00,58.82,58.84,58.81,58.82,7800.0,29.0568,29.0666,29.0518,29.0568,7800.0
2005-03-17 15:35:00,58.82,58.92,58.82,58.92,3100.0,29.0568,29.1062,29.0568,29.1062,3100.0
2005-03-17 15:40:00,58.91,58.99,58.91,58.96,8300.0,29.1012,29.1407,29.1012,29.1259,8300.0
2005-03-17 15:45:00,58.98,59.0,58.89,58.89,8100.0,29.1358,29.1457,29.0913,29.0913,8100.0
2005-03-17 15:50:00,58.89,58.9,58.81,58.83,33300.0,29.0913,29.0963,29.0518,29.0617,33300.0
2005-03-17 15:55:00,58.82,58.95,58.82,58.95,18900.0,29.0568,29.121,29.0568,29.121,18900.0
2005-03-18 09:35:00,58.9,59.04,58.9,59.04,6100.0,29.0963,29.1654,29.0963,29.1654,6100.0
2005-03-18 09:40:00,59.05,59.1,59.0,59.03,30100.0,29.1704,29.1951,29.1457,29.1605,30100.0
2005-03-18 09:45:00,59.01,59.02,59.0,59.0,8100.0,29.1506,29.1556,29.1457,29.1457,8100.0
2005-03-18 09:50:00,58.9,58.9,58.8,58.84,5100.0,29.0963,29.0963,29.0469,29.0666,5100.0
2005-03-18 09:55:00,58.85,58.95,58.83,58.92,2400.0,29.0716,29.121,29.0617,29.1062,2400.0
2005-03-18 10:00:00,58.92,58.96,58.9,58.96,1600.0,29.1062,29.1259,29.0963,29.1259,1600.0
2005-03-18 10:05:00,58.92,59.0,58.92,58.98,4000.0,29.1062,29.1457,29.1062,29.1358,4000.0
2005-03-18 10:10:00,58.99,59.0,58.99,59.0,3100.0,29.1407,29.1457,29.1407,29.1457,3100.0
2005-03-18 10:15:00,58.97,59.03,58.97,59.02,900.0,29.1309,29.1605,29.1309,29.1556,900.0
2005-03-18 10:20:00,58.97,58.97,58.96,58.97,4100.0,29.1309,29.1309,29.1259,29.1309,4100.0
2005-03-18 10:25:00,58.97,58.98,58.96,58.98,2700.0,29.1309,29.1358,29.1259,29.1358,2700.0
2005-03-18 10:30:00,58.99,58.99,58.97,58.99,6400.0,29.1407,29.1407,29.1309,29.1407,6400.0
2005-03-18 10:35:00,58.98,58.98,58.96,58.96,700.0,29.1358,29.1358,29.1259,29.1259,700.0
2005-03-18 10:40:00,58.95,58.98,58.95,58.96,7800.0,29.121,29.1358,29.121,29.1259,7800.0
2005-03-18 10:45:00,58.98,59.03,58.95,58.95,5800.0,29.1358,29.1605,29.121,29.121,5800.0
2005-03-18 10:50:00,58.96,58.97,58.96,58.96,5600.0,29.1259,29.1309,29.1259,29.1259,5600.0
2005-03-18 10:55:00,58.96,58.97,58.96,58.97,500.0,29.1259,29.1309,29.1259,29.1309,500.0
2005-03-18 11:00:00,58.97,58.97,58.95,58.96,1700.0,29.1309,29.1309,29.121,29.1259,1700.0
2005-03-18 11:05:00,58.97,58.97,58.95,58.95,7000.0,29.1309,29.1309,29.121,29.121,7000.0
2005-03-18 11:10:00,58.95,58.95,58.9,58.9,3900.0,29.121,29.121,29.0963,29.0963,3900.0
2005-03-18 11:15:00,58.89,58.89,58.86,58.88,2200.0,29.0913,29.0913,29.0765,29.0864,2200.0
2005-03-18 11:20:00,58.88,58.88,58.86,58.87,2700.0,29.0864,29.0864,29.0765,29.0815,2700.0
2005-03-18 11:25:00,58.88,58.88,58.87,58.88,800.0,29.0864,29.0864,29.0815,29.0864,800.0
2005-03-18 11:30:00,58.85,58.85,58.8,58.81,5300.0,29.0716,29.0716,29.0469,29.0518,5300.0
2005-03-18 11:35:00,58.8,58.8,58.71,58.73,10200.0,29.0469,29.0469,29.0024,29.0123,10200.0
2005-03-18 11:40:00,58.72,58.76,58.72,58.75,1800.0,29.0074,29.0271,29.0074,29.0222,1800.0
2005-03-18 11:45:00,58.76,58.86,58.76,58.85,1700.0,29.0271,29.0765,29.0271,29.0716,1700.0
2005-03-18 11:50:00,58.84,58.86,58.84,58.86,2900.0,29.0666,29.0765,29.0666,29.0765,2900.0
2005-03-18 11:55:00,58.86,58.86,58.81,58.84,2000.0,29.0765,29.0765,29.0518,29.0666,2000.0
2005-03-18 12:00:00,58.83,58.87,58.83,58.86,3500.0,29.0617,29.0815,29.0617,29.0765,3500.0
2005-03-18 12:05:00,58.86,58.86,58.86,58.86,2300.0,29.0765,29.0765,29.0765,29.0765,2300.0
2005-03-18 12:10:00,58.86,58.86,58.85,58.86,3200.0,29.0765,29.0765,29.0716,29.0765,3200.0
2005-03-18 12:15:00,58.86,58.86,58.85,58.85,1900.0,29.0765,29.0765,29.0716,29.0716,1900.0
2005-03-18 12:20:00,58.83,58.87,58.83,58.87,2700.0,29.0617,29.0815,29.0617,29.0815,2700.0
2005-03-18 12:25:00,58.87,58.87,58.87,58.87,500.0,29.0815,29.0815,29.0815,29.0815,500.0
2005-03-18 12:30:00,58.87,58.88,58.86,58.86,1300.0,29.0815,29.0864,29.0765,29.0765,1300.0
2005-03-18 12:35:00,58.87,58.87,58.87,58.87,1900.0,29.0815,29.0815,29.0815,29.0815,1900.0
2005-03-18 12:40:00,58.87,58.87,58.87,58.87,700.0,29.0815,29.0815,29.0815,29.0815,700.0
2005-03-18 12:45:00,58.88,58.88,58.87,58.88,600.0,29.0864,29.0864,29.0815,29.0864,600.0
2005-03-18 12:50:00,58.88,58.88,58.88,58.88,1500.0,29.0864,29.0864,29.0864,29.0864,1500.0
2005-03-18 12:55:00,58.87,58.87,58.87,58.87,200.0,29.0815,29.0815,29.0815,29.0815,200.0
2005-03-18 13:00:00,58.86,58.87,58.85,58.85,4000.0,29.0765,29.0815,29.0716,29.0716,4000.0
2005-03-18 13:05:00,58.85,58.85,58.8,58.8,30800.0,29.0716,29.0716,29.0469,29.0469,30800.0
2005-03-18 13:10:00,58.74,58.76,58.73,58.74,6100.0,29.0172,29.0271,29.0123,29.0172,6100.0
2005-03-18 13:15:00,58.73,58.82,58.73,58.78,5900.0,29.0123,29.0568,29.0123,29.037,5900.0
2005-03-18 13:20:00,58.78,58.79,58.77,58.78,8100.0,29.037,29.0419,29.0321,29.037,8100.0
2005-03-18 13:25:00,58.79,58.79,58.78,58.78,500.0,29.0419,29.0419,29.037,29.037,500.0
2005-03-18 13:30:00,58.79,58.79,58.78,58.78,2000.0,29.0419,29.0419,29.037,29.037,2000.0
2005-03-18 13:35:00,58.78,58.79,58.78,58.79,300.0,29.037,29.0419,29.037,29.0419,300.0
2005-03-18 13:40:00,58.79,58.79,58.79,58.79,1500.0,29.0419,29.0419,29.0419,29.0419,1500.0
2005-03-18 13:45:00,58.78,58.8,58.78,58.79,8000.0,29.037,29.0469,29.037,29.0419,8000.0
2005-03-18 13:50:00,58.8,58.84,58.8,58.84,4800.0,29.0469,29.0666,29.0469,29.0666,4800.0
2005-03-18 13:55:00,58.84,58.85,58.81,58.85,2700.0,29.0666,29.0716,29.0518,29.0716,2700.0
2005-03-18 14:00:00,58.85,58.85,58.83,58.84,3500.0,29.0716,29.0716,29.0617,29.0666,3500.0
2005-03-18 14:05:00,58.84,58.84,58.8,58.81,7300.0,29.0666,29.0666,29.0469,29.0518,7300.0
2005-03-18 14:10:00,58.81,58.84,58.81,58.81,3300.0,29.0518,29.0666,29.0518,29.0518,3300.0
2005-03-18 14:15:00,58.82,58.82,58.82,58.82,400.0,29.0568,29.0568,29.0568,29.0568,400.0
2005-03-18 14:20:00,58.82,58.82,58.8,58.81,4500.0,29.0568,29.0568,29.0469,29.0518,4500.0
2005-03-18 14:25:00,58.83,58.89,58.83,58.89,4200.0,29.0617,29.0913,29.0617,29.0913,4200.0
2005-03-18 14:30:00,58.85,58.89,58.82,58.85,6200.0,29.0716,29.0913,29.0568,29.0716,6200.0
2005-03-18 14:35:00,58.85,58.89,58.84,58.87,12300.0,29.0716,29.0913,29.0666,29.0815,12300.0
2005-03-18 14:40:00,58.84,58.84,58.79,58.79,5600.0,29.0666,29.0666,29.0419,29.0419,5600.0
2005-03-18 14:45:00,58.79,58.87,58.77,58.87,4700.0,29.0419,29.0815,29.0321,29.0815,4700.0
2005-03-18 14:50:00,58.84,58.84,58.77,58.79,4500.0,29.0666,29.0666,29.0321,29.0419,4500.0
2005-03-18 14:55:00,58.82,58.87,58.81,58.81,2300.0,29.0568,29.0815,29.0518,29.0518,2300.0
2005-03-18 15:00:00,58.84,58.85,58.83,58.84,3100.0,29.0666,29.0716,29.0617,29.0666,3100.0
2005-03-18 15:05:00,58.85,58.85,58.81,58.82,4300.0,29.0716,29.0716,29.0518,29.0568,4300.0
2005-03-18 15:10:00,58.85,58.88,58.84,58.87,5400.0,29.0716,29.0864,29.0666,29.0815,5400.0
2005-03-18 15:15:00,58.89,58.9,58.84,58.85,3100.0,29.0913,29.0963,29.0666,29.0716,3100.0
2005-03-18 15:20:00,58.86,58.88,58.85,58.88,3000.0,29.0765,29.0864,29.0716,29.0864,3000.0
2005-03-18 15:25:00,58.88,58.89,58.88,58.89,1200.0,29.0864,29.0913,29.0864,29.0913,1200.0
2005-03-18 15:30:00,58.89,58.89,58.8,58.8,2900.0,29.0913,29.0913,29.0469,29.0469,2900.0
2005-03-18 15:35:00,58.8,58.82,58.75,58.75,6500.0,29.0469,29.0568,29.0222,29.0222,6500.0
2005-03-18 15:40:00,58.75,58.76,58.75,58.76,3500.0,29.0222,29.0271,29.0222,29.0271,3500.0
2005-03-18 15:45:00,58.78,58.78,58.75,58.75,4600.0,29.037,29.037,29.0222,29.0222,4600.0
2005-03-18 15:50:00,58.76,58.78,58.75,58.78,6000.0,29.0271,29.037,29.0222,29.037,6000.0
2005-03-18 15:55:00,58.78,58.8,58.78,58.8,5600.0,29.037,29.0469,29.037,29.0469,5600.0
2005-03-21 09:35:00,58.55,58.56,58.55,58.56,4400.0,28.9234,28.9283,28.9234,28.9283,4400.0
2005-03-21 09:40:00,58.56,58.56,58.1,58.3,10800.0,28.9283,28.9283,28.7011,28.7999,10800.0
2005-03-21 09:45:00,58.3,58.4,58.29,58.4,2900.0,28.7999,28.8493,28.7949,28.8493,2900.0
2005-03-21 09:50:00,58.32,58.38,58.3,58.3,3500.0,28.8098,28.8394,28.7999,28.7999,3500.0
2005-03-21 09:55:00,58.32,58.4,58.32,58.34,2100.0,28.8098,28.8493,28.8098,28.8196,2100.0
2005-03-21 10:00:00,58.36,58.41,58.36,58.36,4300.0,28.8295,28.8542,28.8295,28.8295,4300.0
2005-03-21 10:05:00,58.34,58.34,58.3,58.31,4100.0,28.8196,28.8196,28.7999,28.8048,4100.0
2005-03-21 10:10:00,58.38,58.45,58.35,58.36,1400.0,28.8394,28.874,28.8246,28.8295,1400.0
2005-03-21 10:15:00,58.34,58.36,58.34,58.35,6500.0,28.8196,28.8295,28.8196,28.8246,6500.0
2005-03-21 10:20:00,58.33,58.33,58.28,58.29,5800.0,28.8147,28.8147,28.79,28.7949,5800.0
2005-03-21 10:25:00,58.18,58.23,58.05,58.16,15000.0,28.7406,28.7653,28.6764,28.7307,15000.0
2005-03-21 10:30:00,58.16,58.17,58.12,58.17,3500.0,28.7307,28.7357,28.711,28.7357,3500.0
2005-03-21 10:35:00,58.22,58.23,58.22,58.23,3300.0,28.7604,28.7653,28.7604,28.7653,3300.0
2005-03-21 10:40:00,58.23,58.23,58.1,58.1,2300.0,28.7653,28.7653,28.7011,28.7011,2300.0
2005-03-21 10:45:00,58.06,58.06,57.98,58.0,4300.0,28.6813,28.6813,28.6418,28.6517,4300.0
2005-03-21 10:50:00,58.0,58.0,57.98,57.98,7600.0,28.6517,28.6517,28.6418,28.6418,7600.0
2005-03-21 10:55:00,57.95,57.96,57.95,57.96,2500.0,28.627,28.6319,28.627,28.6319,2500.0
2005-03-21 11:00:00,57.96,57.96,57.95,57.96,6300.0,28.6319,28.6319,28.627,28.6319,6300.0
2005-03-21 11:05:00,57.96,57.96,57.95,57.96,4600.0,28.6319,28.6319,28.627,28.6319,4600.0
2005-03-21 11:10:00,57.95,57.96,57.73,57.73,10300.0,28.627,28.6319,28.5183,28.5183,10300.0
2005-03-21 11:15:00,57.7,57.7,57.63,57.63,2500.0,28.5035,28.5035,28.4689,28.4689,2500.0
2005-03-21 11:20:00,57.64,57.71,57.64,57.66,4700.0,28.4738,28.5084,28.4738,28.4837,4700.0
2005-03-21 11:25:00,57.66,57.67,57.66,57.67,1500.0,28.4837,28.4887,28.4837,28.4887,1500.0
2005-03-21 11:30:00,57.67,57.67,57.67,57.67,2200.0,28.4887,28.4887,28.4887,28.4887,2200.0
2005-03-21 11:35:00,57.66,57.66,57.64,57.65,2700.0,28.4837,28.4837,28.4738,28.4788,2700.0
2005-03-21 11:40:00,57.65,57.7,57.65,57.68,2100.0,28.4788,28.5035,28.4788,28.4936,2100.0
2005-03-21 11:45:00,57.68,57.68,57.66,57.67,1700.0,28.4936,28.4936,28.4837,28.4887,1700.0
2005-03-21 11:50:00,57.66,57.7,57.66,57.7,3900.0,28.4837,28.5035,28.4837,28.5035,3900.0
2005-03-21 11:55:00,57.74,57.77,57.63,57.64,4200.0,28.5232,28.5381,28.4689,28.4738,4200.0
2005-03-21 12:00:00,57.63,57.75,57.63,57.7,13600.0,28.4689,28.5282,28.4689,28.5035,13600.0
2005-03-21 12:05:00,57.71,57.71,57.66,57.67,2800.0,28.5084,28.5084,28.4837,28.4887,2800.0
2005-03-21 12:10:00,57.72,57.76,57.72,57.72,1300.0,28.5134,28.5331,28.5134,28.5134,1300.0
2005-03-21 12:15:00,57.71,57.71,57.67,57.67,2400.0,28.5084,28.5084,28.4887,28.4887,2400.0
2005-03-21 12:20:00,57.67,57.73,57.66,57.73,3900.0,28.4887,28.5183,28.4837,28.5183,3900.0
2005-03-21 12:25:00,57.73,57.73,57.73,57.73,400.0,28.5183,28.5183,28.5183,28.5183,400.0
2005-03-21 12:30:00,57.72,57.72,57.66,57.66,600.0,28.5134,28.5134,28.4837,28.4837,600.0
2005-03-21 12:35:00,57.67,57.67,57.64,57.64,1400.0,28.4887,28.4887,28.4738,28.4738,1400.0
2005-03-21 12:40:00,57.64,57.66,57.57,57.66,6000.0,28.4738,28.4837,28.4393,28.4837,6000.0
2005-03-21 12:45:00,57.61,57.84,57.61,57.83,900.0,28.459,28.5726,28.459,28.5677,900.0
2005-03-21 12:50:00,57.74,57.75,57.73,57.73,600.0,28.5232,28.5282,28.5183,28.5183,600.0
2005-03-21 12:55:00,57.7,57.71,57.68,57.68,900.0,28.5035,28.5084,28.4936,28.4936,900.0
2005-03-21 13:00:00,57.67,57.75,57.67,57.75,1800.0,28.4887,28.5282,28.4887,28.5282,1800.0
2005-03-21 13:05:00,57.75,57.77,57.75,57.77,2400.0,28.5282,28.5381,28.5282,28.5381,2400.0
2005-03-21 13:10:00,57.77,57.77,57.76,57.77,2400.0,28.5381,28.5381,28.5331,28.5381,2400.0
2005-03-21 13:15:00,57.77,57.77,57.75,57.75,200.0,28.5381,28.5381,28.5282,28.5282,200.0
2005-03-21 13:20:00,57.75,57.75,57.64,57.66,4100.0,28.5282,28.5282,28.4738,28.4837,4100.0
2005-03-21 13:25:00,57.7,57.89,57.66,57.66,2300.0,28.5035,28.5973,28.4837,28.4837,2300.0
2005-03-21 13:30:00,57.67,57.7,57.66,57.7,2800.0,28.4887,28.5035,28.4837,28.5035,2800.0
2005-03-21 13:35:00,57.7,57.7,57.7,57.7,500.0,28.5035,28.5035,28.5035,28.5035,500.0
2005-03-21 13:40:00,57.7,57.7,57.65,57.65,1200.0,28.5035,28.5035,28.4788,28.4788,1200.0
2005-03-21 13:45:00,57.66,57.66,57.58,57.61,1700.0,28.4837,28.4837,28.4442,28.459,1700.0
2005-03-21 13:50:00,57.59,57.63,57.59,57.6,900.0,28.4491,28.4689,28.4491,28.4541,900.0
2005-03-21 13:55:00,57.6,57.61,57.59,57.61,2200.0,28.4541,28.459,28.4491,28.459,2200.0
2005-03-21 14:00:00,57.61,57.65,57.61,57.65,400.0,28.459,28.4788,28.459,28.4788,400.0
2005-03-21 14:05:00,57.65,57.65,57.62,57.62,1900.0,28.4788,28.4788,28.464,28.464,1900.0
2005-03-21 14:10:00,57.62,57.62,57.6,57.6,2400.0,28.464,28.464,28.4541,28.4541,2400.0
2005-03-21 14:15:00,57.61,57.7,57.61,57.7,1700.0,28.459,28.5035,28.459,28.5035,1700.0
2005-03-21 14:20:00,57.66,57.66,57.64,57.65,4000.0,28.4837,28.4837,28.4738,28.4788,4000.0
2005-03-21 14:25:00,57.65,57.68,57.64,57.65,4400.0,28.4788,28.4936,28.4738,28.4788,4400.0
2005-03-21 14:30:00,57.65,57.72,57.65,57.71,2100.0,28.4788,28.5134,28.4788,28.5084,2100.0
2005-03-21 14:35:00,57.72,57.77,57.72,57.74,300.0,28.5134,28.5381,28.5134,28.5232,300.0
2005-03-21 14:40:00,57.73,57.73,57.72,57.73,7400.0,28.5183,28.5183,28.5134,28.5183,7400.0
2005-03-21 14:45:00,57.73,57.76,57.73,57.73,3100.0,28.5183,28.5331,28.5183,28.5183,3100.0
2005-03-21 14:50:00,57.73,57.73,57.72,57.72,3000.0,28.5183,28.5183,28.5134,28.5134,3000.0
2005-03-21 14:55:00,57.71,57.72,57.7,57.72,1600.0,28.5084,28.5134,28.5035,28.5134,1600.0
2005-03-21 15:00:00,57.71,57.79,57.71,57.75,2000.0,28.5084,28.5479,28.5084,28.5282,2000.0
2005-03-21 15:05:00,57.74,57.74,57.71,57.73,1200.0,28.5232,28.5232,28.5084,28.5183,1200.0
2005-03-21 15:10:00,57.77,57.77,57.71,57.76,1200.0,28.5381,28.5381,28.5084,28.5331,1200.0
2005-03-21 15:15:00,57.75,57.75,57.7,57.73,2300.0,28.5282,28.5282,28.5035,28.5183,2300.0
2005-03-21 15:20:00,57.71,57.76,57.7,57.76,2200.0,28.5084,28.5331,28.5035,28.5331,2200.0
2005-03-21 15:25:00,57.7,57.71,57.7,57.71,3100.0,28.5035,28.5084,28.5035,28.5084,3100.0
2005-03-21 15:30:00,57.76,57.78,57.76,57.77,2100.0,28.5331,28.543,28.5331,28.5381,2100.0
2005-03-21 15:35:00,57.77,57.9,57.77,57.83,2100.0,28.5381,28.6023,28.5381,28.5677,2100.0
2005-03-21 15:40:00,57.83,57.83,57.81,57.83,1000.0,28.5677,28.5677,28.5578,28.5677,1000.0
2005-03-21 15:45:00,57.83,57.95,57.83,57.91,3100.0,28.5677,28.627,28.5677,28.6072,3100.0
2005-03-21 15:50:00,57.91,57.91,57.8,57.8,3800.0,28.6072,28.6072,28.5529,28.5529,3800.0
2005-03-21 15:55:00,57.81,57.91,57.79,57.91,5700.0,28.5578,28.6072,28.5479,28.6072,5700.0
2005-03-22 09:35:00,57.95,58.3,57.95,58.3,4200.0,28.627,28.7999,28.627,28.7999,4200.0
2005-03-22 09:40:00,58.27,58.27,58.15,58.16,5100.0,28.7851,28.7851,28.7258,28.7307,5100.0
2005-03-22 09:45:00,58.16,58.34,58.16,58.25,5200.0,28.7307,28.8196,28.7307,28.7752,5200.0
2005-03-22 09:50:00,58.3,58.3,58.08,58.08,2400.0,28.7999,28.7999,28.6912,28.6912,2400.0
2005-03-22 09:55:00,58.08,58.13,58.0,58.13,3300.0,28.6912,28.7159,28.6517,28.7159,3300.0
2005-03-22 10:00:00,58.1,58.25,58.1,58.1,3100.0,28.7011,28.7752,28.7011,28.7011,3100.0
2005-03-22 10:05:00,58.08,58.13,58.06,58.1,2100.0,28.6912,28.7159,28.6813,28.7011,2100.0
2005-03-22 10:10:00,58.13,58.18,58.0,58.09,2800.0,28.7159,28.7406,28.6517,28.6961,2800.0
2005-03-22 10:15:00,58.0,58.0,57.73,57.73,11400.0,28.6517,28.6517,28.5183,28.5183,11400.0
2005-03-22 10:20:00,57.73,57.95,57.72,57.91,6500.0,28.5183,28.627,28.5134,28.6072,6500.0
2005-03-22 10:25:00,57.95,57.95,57.88,57.88,3000.0,28.627,28.627,28.5924,28.5924,3000.0
2005-03-22 10:30:00,57.88,57.92,57.88,57.88,4000.0,28.5924,28.6122,28.5924,28.5924,4000.0
2005-03-22 10:35:00,57.88,57.93,57.88,57.91,4000.0,28.5924,28.6171,28.5924,28.6072,4000.0
2005-03-22 10:40:00,57.91,57.91,57.77,57.77,4000.0,28.6072,28.6072,28.5381,28.5381,4000.0
2005-03-22 10:45:00,57.77,57.79,57.76,57.77,4500.0,28.5381,28.5479,28.5331,28.5381,4500.0
2005-03-22 10:50:00,57.77,57.77,57.72,57.72,1400.0,28.5381,28.5381,28.5134,28.5134,1400.0
2005-03-22 10:55:00,57.77,57.9,57.74,57.9,1200.0,28.5381,28.6023,28.5232,28.6023,1200.0
2005-03-22 11:00:00,57.9,57.92,57.89,57.92,56200.0,28.6023,28.6122,28.5973,28.6122,56200.0
2005-03-22 11:05:00,57.92,57.93,57.89,57.9,1200.0,28.6122,28.6171,28.5973,28.6023,1200.0
2005-03-22 11:10:00,57.9,57.9,57.88,57.88,700.0,28.6023,28.6023,28.5924,28.5924,700.0
2005-03-22 11:15:00,57.89,57.9,57.89,57.9,1600.0,28.5973,28.6023,28.5973,28.6023,1600.0
2005-03-22 11:20:00,57.95,57.98,57.92,57.92,1300.0,28.627,28.6418,28.6122,28.6122,1300.0
2005-03-22 11:25:00,57.85,57.86,57.8,57.8,2600.0,28.5776,28.5825,28.5529,28.5529,2600.0
2005-03-22 11:30:00,57.81,57.88,57.81,57.88,2300.0,28.5578,28.5924,28.5578,28.5924,2300.0
2005-03-22 11:35:00,57.88,57.95,57.86,57.95,1500.0,28.5924,28.627,28.5825,28.627,1500.0
2005-03-22 11:40:00,57.98,58.0,57.98,57.98,1400.0,28.6418,28.6517,28.6418,28.6418,1400.0
2005-03-22 11:45:00,57.98,57.99,57.9,57.9,2300.0,28.6418,28.6467,28.6023,28.6023,2300.0
2005-03-22 11:50:00,57.91,57.91,57.89,57.9,1700.0,28.6072,28.6072,28.5973,28.6023,1700.0
2005-03-22 11:55:00,57.92,57.92,57.85,57.86,1600.0,28.6122,28.6122,28.5776,28.5825,1600.0
2005-03-22 12:00:00,57.84,57.84,57.8,57.81,1400.0,28.5726,28.5726,28.5529,28.5578,1400.0
2005-03-22 12:05:00,57.8,57.81,57.8,57.81,400.0,28.5529,28.5578,28.5529,28.5578,400.0
2005-03-22 12:10:00,57.8,57.84,57.8,57.84,700.0,28.5529,28.5726,28.5529,28.5726,700.0
2005-03-22 12:15:00,57.87,57.87,57.87,57.87,200.0,28.5875,28.5875,28.5875,28.5875,200.0
2005-03-22 12:20:00,57.88,57.89,57.88,57.89,500.0,28.5924,28.5973,28.5924,28.5973,500.0
2005-03-22 12:25:00,57.89,57.94,57.89,57.94,300.0,28.5973,28.622,28.5973,28.622,300.0
2005-03-22 12:30:00,57.94,57.94,57.94,57.94,300.0,28.622,28.622,28.622,28.622,300.0
2005-03-22 12:35:00,57.94,57.94,57.93,57.93,1000.0,28.622,28.622,28.6171,28.6171,1000.0
2005-03-22 12:40:00,57.93,57.93,57.93,57.93,500.0,28.6171,28.6171,28.6171,28.6171,500.0
2005-03-22 12:45:00,57.91,57.91,57.9,57.9,1800.0,28.6072,28.6072,28.6023,28.6023,1800.0
2005-03-22 12:50:00,57.89,57.89,57.84,57.84,2900.0,28.5973,28.5973,28.5726,28.5726,2900.0
2005-03-22 12:55:00,57.84,57.84,57.84,57.84,0.0,28.5726,28.5726,28.5726,28.5726,0.0
2005-03-22 13:00:00,57.8,57.8,57.78,57.79,1600.0,28.5529,28.5529,28.543,28.5479,1600.0
2005-03-22 13:05:00,57.78,57.83,57.77,57.83,2500.0,28.543,28.5677,28.5381,28.5677,2500.0
2005-03-22 13:10:00,57.81,57.82,57.81,57.82,2200.0,28.5578,28.5628,28.5578,28.5628,2200.0
2005-03-22 13:15:00,57.82,57.82,57.82,57.82,1700.0,28.5628,28.5628,28.5628,28.5628,1700.0
2005-03-22 13:20:00,57.83,57.83,57.83,57.83,3500.0,28.5677,28.5677,28.5677,28.5677,3500.0
2005-03-22 13:25:00,57.83,57.84,57.82,57.83,4000.0,28.5677,28.5726,28.5628,28.5677,4000.0
2005-03-22 13:30:00,57.83,57.9,57.83,57.9,1400.0,28.5677,28.6023,28.5677,28.6023,1400.0
2005-03-22 13:35:00,57.9,57.93,57.9,57.93,1300.0,28.6023,28.6171,28.6023,28.6171,1300.0
2005-03-22 13:40:00,57.92,58.01,57.92,58.01,2000.0,28.6122,28.6566,28.6122,28.6566,2000.0
2005-03-22 13:45:00,58.01,58.17,58.01,58.06,2800.0,28.6566,28.7357,28.6566,28.6813,2800.0
2005-03-22 13:50:00,58.06,58.09,58.05,58.08,1600.0,28.6813,28.6961,28.6764,28.6912,1600.0
2005-03-22 13:55:00,58.11,58.11,58.11,58.11,500.0,28.706,28.706,28.706,28.706,500.0
2005-03-22 14:00:00,58.08,58.08,58.08,58.08,400.0,28.6912,28.6912,28.6912,28.6912,400.0
2005-03-22 14:05:00,58.08,58.09,58.08,58.09,500.0,28.6912,28.6961,28.6912,28.6961,500.0
2005-03-22 14:10:00,58.09,58.15,58.05,58.06,1000.0,28.6961,28.7258,28.6764,28.6813,1000.0
2005-03-22 14:15:00,58.09,58.09,57.97,57.98,2100.0,28.6961,28.6961,28.6369,28.6418,2100.0
2005-03-22 14:20:00,58.01,58.01,57.82,57.82,8300.0,28.6566,28.6566,28.5628,28.5628,8300.0
2005-03-22 14:25:00,57.84,57.88,57.41,57.42,7800.0,28.5726,28.5924,28.3602,28.3652,7800.0
2005-03-22 14:30:00,57.48,57.66,57.47,57.55,6400.0,28.3948,28.4837,28.3899,28.4294,6400.0
2005-03-22 14:35:00,57.51,57.55,57.42,57.42,3000.0,28.4096,28.4294,28.3652,28.3652,3000.0
2005-03-22 14:40:00,57.36,57.36,57.07,57.08,8000.0,28.3355,28.3355,28.1923,28.1972,8000.0
2005-03-22 14:45:00,57.09,57.09,57.0,57.05,11800.0,28.2021,28.2021,28.1577,28.1824,11800.0
2005-03-22 14:50:00,57.1,57.33,57.1,57.2,5800.0,28.2071,28.3207,28.2071,28.2565,5800.0
2005-03-22 14:55:00,57.3,57.32,57.26,57.27,3300.0,28.3059,28.3158,28.2861,28.2911,3300.0
2005-03-22 15:00:00,57.24,57.25,57.05,57.24,8100.0,28.2762,28.2812,28.1824,28.2762,8100.0
2005-03-22 15:05:00,57.23,57.24,57.14,57.14,1600.0,28.2713,28.2762,28.2268,28.2268,1600.0
2005-03-22 15:10:00,57.11,57.12,57.07,57.09,4400.0,28.212,28.217,28.1923,28.2021,4400.0
2005-03-22 15:15:00,57.05,57.22,57.05,57.22,4000.0,28.1824,28.2664,28.1824,28.2664,4000.0
2005-03-22 15:20:00,57.23,57.24,57.07,57.07,4000.0,28.2713,28.2762,28.1923,28.1923,4000.0
2005-03-22 15:25:00,57.08,57.08,56.97,57.05,4200.0,28.1972,28.1972,28.1429,28.1824,4200.0
2005-03-22 15:30:00,57.05,57.06,56.95,56.95,5200.0,28.1824,28.1873,28.133,28.133,5200.0
2005-03-22 15:35:00,56.98,56.98,56.71,56.71,4700.0,28.1478,28.1478,28.0144,28.0144,4700.0
2005-03-22 15:40:00,56.66,56.74,56.57,56.72,6500.0,27.9897,28.0292,27.9453,28.0194,6500.0
2005-03-22 15:45:00,56.72,56.74,56.71,56.73,3300.0,28.0194,28.0292,28.0144,28.0243,3300.0
2005-03-22 15:50:00,56.72,56.72,56.54,56.56,4900.0,28.0194,28.0194,27.9304,27.9403,4900.0
2005-03-22 15:55:00,56.57,56.63,56.52,56.63,7000.0,27.9453,27.9749,27.9206,27.9749,7000.0
2005-03-23 09:40:00,56.59,56.59,56.58,56.58,4700.0,27.9551,27.9551,27.9502,27.9502,4700.0
2005-03-23 09:45:00,56.56,56.56,56.01,56.2,10300.0,27.9403,27.9403,27.6686,27.7625,10300.0
2005-03-23 09:50:00,56.2,56.25,56.1,56.25,11400.0,27.7625,27.7872,27.7131,27.7872,11400.0
2005-03-23 09:55:00,56.2,56.2,55.9,55.98,9000.0,27.7625,27.7625,27.6143,27.6538,9000.0
2005-03-23 10:00:00,55.98,56.06,55.9,55.96,7800.0,27.6538,27.6933,27.6143,27.6439,7800.0
2005-03-23 10:05:00,55.91,55.99,55.88,55.92,8000.0,27.6192,27.6588,27.6044,27.6242,8000.0
2005-03-23 10:10:00,55.95,55.97,55.92,55.92,5000.0,27.639,27.6489,27.6242,27.6242,5000.0
2005-03-23 10:15:00,55.9,56.15,55.9,56.0,9600.0,27.6143,27.7378,27.6143,27.6637,9600.0
2005-03-23 10:20:00,56.01,56.29,56.0,56.17,6100.0,27.6686,27.8069,27.6637,27.7477,6100.0
2005-03-23 10:25:00,56.17,56.28,56.17,56.28,2300.0,27.7477,27.802,27.7477,27.802,2300.0
2005-03-23 10:30:00,56.25,56.32,56.15,56.16,3800.0,27.7872,27.8218,27.7378,27.7427,3800.0
2005-03-23 10:35:00,56.16,56.16,56.01,56.1,2800.0,27.7427,27.7427,27.6686,27.7131,2800.0
2005-03-23 10:40:00,56.11,56.3,56.11,56.29,5100.0,27.718,27.8119,27.718,27.8069,5100.0
2005-03-23 10:45:00,56.28,56.34,56.28,56.34,2600.0,27.802,27.8316,27.802,27.8316,2600.0
2005-03-23 10:50:00,56.33,56.46,56.32,56.46,6000.0,27.8267,27.8909,27.8218,27.8909,6000.0
2005-03-23 10:55:00,56.47,56.49,56.4,56.49,4200.0,27.8959,27.9057,27.8613,27.9057,4200.0
2005-03-23 11:00:00,56.5,56.78,56.5,56.78,5300.0,27.9107,28.049,27.9107,28.049,5300.0
2005-03-23 11:05:00,56.79,56.89,56.78,56.89,5200.0,28.0539,28.1033,28.049,28.1033,5200.0
2005-03-23 11:10:00,56.91,57.11,56.89,57.09,6800.0,28.1132,28.212,28.1033,28.2021,6800.0
2005-03-23 11:15:00,57.06,57.31,57.06,57.3,5900.0,28.1873,28.3108,28.1873,28.3059,5900.0
2005-03-23 11:20:00,57.32,57.46,57.3,57.46,7200.0,28.3158,28.3849,28.3059,28.3849,7200.0
2005-03-23 11:25:00,57.46,57.59,57.38,57.4,5100.0,28.3849,28.4491,28.3454,28.3553,5100.0
2005-03-23 11:30:00,57.5,57.51,57.23,57.23,4100.0,28.4047,28.4096,28.2713,28.2713,4100.0
2005-03-23 11:35:00,57.2,57.21,56.97,56.98,5600.0,28.2565,28.2614,28.1429,28.1478,5600.0
2005-03-23 11:40:00,56.97,57.07,56.96,57.06,3400.0,28.1429,28.1923,28.1379,28.1873,3400.0
2005-03-23 11:45:00,57.05,57.05,56.97,56.98,2800.0,28.1824,28.1824,28.1429,28.1478,2800.0
2005-03-23 11:50:00,56.94,56.98,56.91,56.91,1500.0,28.128,28.1478,28.1132,28.1132,1500.0
2005-03-23 11:55:00,56.91,56.94,56.88,56.94,2300.0,28.1132,28.128,28.0984,28.128,2300.0
2005-03-23 12:00:00,56.96,56.99,56.9,56.9,2700.0,28.1379,28.1527,28.1083,28.1083,2700.0
2005-03-23 12:05:00,56.92,56.93,56.9,56.93,1200.0,28.1182,28.1231,28.1083,28.1231,1200.0
2005-03-23 12:10:00,56.93,57.0,56.93,56.98,1700.0,28.1231,28.1577,28.1231,28.1478,1700.0
2005-03-23 12:15:00,56.98,56.99,56.97,56.99,800.0,28.1478,28.1527,28.1429,28.1527,800.0
2005-03-23 12:20:00,56.99,57.06,56.99,57.06,3600.0,28.1527,28.1873,28.1527,28.1873,3600.0
2005-03-23 12:25:00,57.06,57.06,57.06,57.06,900.0,28.1873,28.1873,28.1873,28.1873,900.0
2005-03-23 12:30:00,57.06,57.06,57.06,57.06,1300.0,28.1873,28.1873,28.1873,28.1873,1300.0
2005-03-23 12:35:00,57.05,57.05,57.05,57.05,200.0,28.1824,28.1824,28.1824,28.1824,200.0
2005-03-23 12:40:00,57.06,57.06,57.06,57.06,700.0,28.1873,28.1873,28.1873,28.1873,700.0
2005-03-23 12:45:00,57.06,57.06,56.98,56.98,2100.0,28.1873,28.1873,28.1478,28.1478,2100.0
2005-03-23 12:50:00,56.98,56.98,56.98,56.98,700.0,28.1478,28.1478,28.1478,28.1478,700.0
2005-03-23 12:55:00,56.99,56.99,56.93,56.93,1600.0,28.1527,28.1527,28.1231,28.1231,1600.0
2005-03-23 13:00:00,56.91,56.92,56.91,56.91,1700.0,28.1132,28.1182,28.1132,28.1132,1700.0
2005-03-23 13:05:00,56.89,56.89,56.72,56.77,8400.0,28.1033,28.1033,28.0194,28.0441,8400.0
2005-03-23 13:10:00,56.76,56.76,56.7,56.74,2500.0,28.0391,28.0391,28.0095,28.0292,2500.0
2005-03-23 13:15:00,56.75,56.88,56.75,56.88,5100.0,28.0342,28.0984,28.0342,28.0984,5100.0
2005-03-23 13:20:00,56.85,56.85,56.74,56.74,51800.0,28.0836,28.0836,28.0292,28.0292,51800.0
2005-03-23 13:25:00,56.75,56.75,56.65,56.65,3300.0,28.0342,28.0342,27.9848,27.9848,3300.0
2005-03-23 13:30:00,56.65,56.65,56.55,56.55,5900.0,27.9848,27.9848,27.9354,27.9354,5900.0
2005-03-23 13:35:00,56.55,56.55,56.53,56.55,75700.0,27.9354,27.9354,27.9255,27.9354,75700.0
2005-03-23 13:40:00,56.55,56.62,56.55,56.59,2600.0,27.9354,27.97,27.9354,27.9551,2600.0
2005-03-23 13:45:00,56.6,56.7,56.6,56.68,3600.0,27.9601,28.0095,27.9601,27.9996,3600.0
2005-03-23 13:50:00,56.69,56.7,56.63,56.64,6300.0,28.0045,28.0095,27.9749,27.9798,6300.0
2005-03-23 13:55:00,56.65,56.71,56.64,56.71,3500.0,27.9848,28.0144,27.9798,28.0144,3500.0
2005-03-23 14:00:00,56.67,56.73,56.67,56.73,1500.0,27.9947,28.0243,27.9947,28.0243,1500.0
2005-03-23 14:05:00,56.74,56.84,56.73,56.84,3200.0,28.0292,28.0786,28.0243,28.0786,3200.0
2005-03-23 14:10:00,56.84,56.85,56.8,56.83,10100.0,28.0786,28.0836,28.0589,28.0737,10100.0
2005-03-23 14:15:00,56.83,56.83,56.83,56.83,500.0,28.0737,28.0737,28.0737,28.0737,500.0
2005-03-23 14:20:00,56.83,56.83,56.63,56.68,2000.0,28.0737,28.0737,27.9749,27.9996,2000.0
2005-03-23 14:25:00,56.68,56.7,56.67,56.7,1100.0,27.9996,28.0095,27.9947,28.0095,1100.0
2005-03-23 14:30:00,56.73,56.75,56.73,56.74,7300.0,28.0243,28.0342,28.0243,28.0292,7300.0
2005-03-23 14:35:00,56.77,56.78,56.65,56.7,14800.0,28.0441,28.049,27.9848,28.0095,14800.0
2005-03-23 14:40:00,56.67,56.71,56.67,56.69,1200.0,27.9947,28.0144,27.9947,28.0045,1200.0
2005-03-23 14:45:00,56.7,56.7,56.56,56.62,3600.0,28.0095,28.0095,27.9403,27.97,3600.0
2005-03-23 14:50:00,56.67,56.67,56.57,56.65,26300.0,27.9947,27.9947,27.9453,27.9848,26300.0
2005-03-23 14:55:00,56.61,56.68,56.61,56.68,700.0,27.965,27.9996,27.965,27.9996,700.0
2005-03-23 15:00:00,56.68,56.7,56.64,56.7,2700.0,27.9996,28.0095,27.9798,28.0095,2700.0
2005-03-23 15:05:00,56.7,56.75,56.69,56.72,5100.0,28.0095,28.0342,28.0045,28.0194,5100.0
2005-03-23 15:10:00,56.73,56.73,56.65,56.68,1900.0,28.0243,28.0243,27.9848,27.9996,1900.0
2005-03-23 15:15:00,56.66,56.67,56.66,56.67,1300.0,27.9897,27.9947,27.9897,27.9947,1300.0
2005-03-23 15:20:00,56.66,56.66,56.53,56.64,4700.0,27.9897,27.9897,27.9255,27.9798,4700.0
2005-03-23 15:25:00,56.64,56.64,56.55,56.6,2800.0,27.9798,27.9798,27.9354,27.9601,2800.0
2005-03-23 15:30:00,56.59,56.6,56.53,56.6,3300.0,27.9551,27.9601,27.9255,27.9601,3300.0
2005-03-23 15:35:00,56.63,56.65,56.6,56.65,2400.0,27.9749,27.9848,27.9601,27.9848,2400.0
2005-03-23 15:40:00,56.64,56.65,56.64,56.65,22300.0,27.9798,27.9848,27.9798,27.9848,22300.0
2005-03-23 15:45:00,56.69,56.87,56.69,56.87,4300.0,28.0045,28.0935,28.0045,28.0935,4300.0
2005-03-23 15:50:00,56.87,56.95,56.87,56.9,4600.0,28.0935,28.133,28.0935,28.1083,4600.0
2005-03-23 15:55:00,56.88,56.92,56.88,56.91,5600.0,28.0984,28.1182,28.0984,28.1132,5600.0
2005-03-24 09:35:00,56.78,56.9,56.78,56.9,8200.0,28.049,28.1083,28.049,28.1083,8200.0
2005-03-24 09:40:00,56.95,57.25,56.95,57.25,7400.0,28.133,28.2812,28.133,28.2812,7400.0
2005-03-24 09:45:00,57.26,57.26,57.22,57.25,5400.0,28.2861,28.2861,28.2664,28.2812,5400.0
2005-03-24 09:50:00,57.29,57.7,57.29,57.7,8300.0,28.3009,28.5035,28.3009,28.5035,8300.0
2005-03-24 09:55:00,57.68,57.88,57.59,57.69,8700.0,28.4936,28.5924,28.4491,28.4985,8700.0
2005-03-24 10:00:00,57.68,57.69,57.45,57.45,5500.0,28.4936,28.4985,28.38,28.38,5500.0
2005-03-24 10:05:00,57.5,57.63,57.44,57.55,9600.0,28.4047,28.4689,28.375,28.4294,9600.0
2005-03-24 10:10:00,57.5,57.65,57.5,57.65,1900.0,28.4047,28.4788,28.4047,28.4788,1900.0
2005-03-24 10:15:00,57.64,57.69,57.48,57.69,7900.0,28.4738,28.4985,28.3948,28.4985,7900.0
2005-03-24 10:20:00,57.64,57.64,57.35,57.48,5800.0,28.4738,28.4738,28.3306,28.3948,5800.0
2005-03-24 10:25:00,57.46,57.46,57.3,57.36,4800.0,28.3849,28.3849,28.3059,28.3355,4800.0
2005-03-24 10:30:00,57.34,57.35,57.33,57.34,3200.0,28.3256,28.3306,28.3207,28.3256,3200.0
2005-03-24 10:35:00,57.29,57.37,57.29,57.37,3200.0,28.3009,28.3405,28.3009,28.3405,3200.0
2005-03-24 10:40:00,57.37,57.39,57.37,57.39,2100.0,28.3405,28.3503,28.3405,28.3503,2100.0
2005-03-24 10:45:00,57.37,57.4,57.35,57.39,1700.0,28.3405,28.3553,28.3306,28.3503,1700.0
2005-03-24 10:50:00,57.38,57.41,57.27,57.4,5300.0,28.3454,28.3602,28.2911,28.3553,5300.0
2005-03-24 10:55:00,57.43,57.44,57.4,57.44,2500.0,28.3701,28.375,28.3553,28.375,2500.0
2005-03-24 11:00:00,57.44,57.52,57.44,57.52,3900.0,28.375,28.4146,28.375,28.4146,3900.0
2005-03-24 11:05:00,57.49,57.49,57.42,57.43,1800.0,28.3997,28.3997,28.3652,28.3701,1800.0
2005-03-24 11:10:00,57.4,57.41,57.38,57.41,5000.0,28.3553,28.3602,28.3454,28.3602,5000.0
2005-03-24 11:15:00,57.42,57.42,57.41,57.41,1700.0,28.3652,28.3652,28.3602,28.3602,1700.0
2005-03-24 11:20:00,57.42,57.42,57.4,57.4,1200.0,28.3652,28.3652,28.3553,28.3553,1200.0
2005-03-24 11:25:00,57.4,57.4,57.36,57.4,3300.0,28.3553,28.3553,28.3355,28.3553,3300.0
2005-03-24 11:30:00,57.4,57.42,57.39,57.41,2400.0,28.3553,28.3652,28.3503,28.3602,2400.0
2005-03-24 11:35:00,57.48,57.51,57.38,57.42,7100.0,28.3948,28.4096,28.3454,28.3652,7100.0
2005-03-24 11:40:00,57.42,57.42,57.38,57.38,1500.0,28.3652,28.3652,28.3454,28.3454,1500.0
2005-03-24 11:45:00,57.39,57.4,57.36,57.37,3800.0,28.3503,28.3553,28.3355,28.3405,3800.0
2005-03-24 11:50:00,57.34,57.4,57.32,57.37,3600.0,28.3256,28.3553,28.3158,28.3405,3600.0
2005-03-24 11:55:00,57.37,57.37,57.25,57.25,5300.0,28.3405,28.3405,28.2812,28.2812,5300.0
2005-03-24 12:00:00,57.25,57.26,57.25,57.26,2300.0,28.2812,28.2861,28.2812,28.2861,2300.0
2005-03-24 12:05:00,57.25,57.29,57.25,57.29,2000.0,28.2812,28.3009,28.2812,28.3009,2000.0
2005-03-24 12:10:00,57.29,57.3,57.28,57.28,1400.0,28.3009,28.3059,28.296,28.296,1400.0
2005-03-24 12:15:00,57.28,57.29,57.25,57.25,1600.0,28.296,28.3009,28.2812,28.2812,1600.0
2005-03-24 12:20:00,57.26,57.26,57.25,57.25,500.0,28.2861,28.2861,28.2812,28.2812,500.0
2005-03-24 12:25:00,57.26,57.27,57.25,57.27,1600.0,28.2861,28.2911,28.2812,28.2911,1600.0
2005-03-24 12:30:00,57.26,57.27,57.25,57.26,1200.0,28.2861,28.2911,28.2812,28.2861,1200.0
2005-03-24 12:35:00,57.27,57.3,57.27,57.3,2000.0,28.2911,28.3059,28.2911,28.3059,2000.0
2005-03-24 12:40:00,57.35,57.35,57.26,57.26,1300.0,28.3306,28.3306,28.2861,28.2861,1300.0
2005-03-24 12:45:00,57.26,57.26,57.22,57.23,1900.0,28.2861,28.2861,28.2664,28.2713,1900.0
2005-03-24 12:50:00,57.23,57.23,57.13,57.14,4100.0,28.2713,28.2713,28.2219,28.2268,4100.0
2005-03-24 12:55:00,57.14,57.18,57.14,57.17,2700.0,28.2268,28.2466,28.2268,28.2417,2700.0
2005-03-24 13:00:00,57.17,57.17,57.15,57.16,2000.0,28.2417,28.2417,28.2318,28.2367,2000.0
2005-03-24 13:05:00,57.14,57.15,57.14,57.15,1100.0,28.2268,28.2318,28.2268,28.2318,1100.0
2005-03-24 13:10:00,57.17,57.17,57.12,57.15,1700.0,28.2417,28.2417,28.217,28.2318,1700.0
2005-03-24 13:15:00,57.12,57.12,57.0,57.03,6000.0,28.217,28.217,28.1577,28.1725,6000.0
2005-03-24 13:20:00,57.04,57.12,57.04,57.11,2000.0,28.1774,28.217,28.1774,28.212,2000.0
2005-03-24 13:25:00,57.07,57.07,57.05,57.06,2100.0,28.1923,28.1923,28.1824,28.1873,2100.0
2005-03-24 13:30:00,57.07,57.07,57.05,57.06,1600.0,28.1923,28.1923,28.1824,28.1873,1600.0
2005-03-24 13:35:00,57.05,57.06,57.04,57.04,1500.0,28.1824,28.1873,28.1774,28.1774,1500.0
2005-03-24 13:40:00,57.04,57.04,57.04,57.04,900.0,28.1774,28.1774,28.1774,28.1774,900.0
2005-03-24 13:45:00,57.02,57.03,57.02,57.02,1200.0,28.1676,28.1725,28.1676,28.1676,1200.0
2005-03-24 13:50:00,57.02,57.02,56.99,56.99,3800.0,28.1676,28.1676,28.1527,28.1527,3800.0
2005-03-24 13:55:00,56.99,56.99,56.9,56.92,3600.0,28.1527,28.1527,28.1083,28.1182,3600.0
2005-03-24 14:00:00,56.91,56.94,56.91,56.94,1000.0,28.1132,28.128,28.1132,28.128,1000.0
2005-03-24 14:05:00,56.94,56.94,56.93,56.93,1800.0,28.128,28.128,28.1231,28.1231,1800.0
2005-03-24 14:10:00,56.93,56.94,56.93,56.93,1300.0,28.1231,28.128,28.1231,28.1231,1300.0
2005-03-24 14:15:00,56.94,56.94,56.94,56.94,600.0,28.128,28.128,28.128,28.128,600.0
2005-03-24 14:20:00,56.95,56.95,56.93,56.93,600.0,28.133,28.133,28.1231,28.1231,600.0
2005-03-24 14:25:00,56.93,56.93,56.91,56.92,1800.0,28.1231,28.1231,28.1132,28.1182,1800.0
2005-03-24 14:30:00,56.92,56.93,56.91,56.91,5900.0,28.1182,28.1231,28.1132,28.1132,5900.0
2005-03-24 14:35:00,56.91,56.91,56.89,56.89,1700.0,28.1132,28.1132,28.1033,28.1033,1700.0
2005-03-24 14:40:00,56.87,56.93,56.74,56.81,7000.0,28.0935,28.1231,28.0292,28.0638,7000.0
2005-03-24 14:45:00,56.81,56.81,56.78,56.78,3600.0,28.0638,28.0638,28.049,28.049,3600.0
2005-03-24 14:50:00,56.76,56.76,56.72,56.74,4100.0,28.0391,28.0391,28.0194,28.0292,4100.0
2005-03-24 14:55:00,56.74,56.75,56.72,56.73,4300.0,28.0292,28.0342,28.0194,28.0243,4300.0
2005-03-24 15:00:00,56.73,56.82,56.72,56.73,5100.0,28.0243,28.0688,28.0194,28.0243,5100.0
2005-03-24 15:05:00,56.73,56.8,56.7,56.73,4900.0,28.0243,28.0589,28.0095,28.0243,4900.0
2005-03-24 15:10:00,56.73,56.73,56.7,56.72,2100.0,28.0243,28.0243,28.0095,28.0194,2100.0
2005-03-24 15:15:00,56.73,56.77,56.72,56.72,3100.0,28.0243,28.0441,28.0194,28.0194,3100.0
2005-03-24 15:20:00,56.73,56.82,56.72,56.81,4300.0,28.0243,28.0688,28.0194,28.0638,4300.0
2005-03-24 15:25:00,56.82,56.87,56.82,56.85,11700.0,28.0688,28.0935,28.0688,28.0836,11700.0
2005-03-24 15:30:00,56.86,56.87,56.84,56.86,5800.0,28.0885,28.0935,28.0786,28.0885,5800.0
2005-03-24 15:35:00,56.86,56.88,56.86,56.88,4200.0,28.0885,28.0984,28.0885,28.0984,4200.0
2005-03-24 15:40:00,56.87,56.87,56.84,56.84,2400.0,28.0935,28.0935,28.0786,28.0786,2400.0
2005-03-24 15:45:00,56.84,56.87,56.84,56.87,4100.0,28.0786,28.0935,28.0786,28.0935,4100.0
2005-03-24 15:50:00,56.87,56.88,56.84,56.85,8700.0,28.0935,28.0984,28.0786,28.0836,8700.0
2005-03-24 15:55:00,56.85,56.85,56.84,56.85,8900.0,28.0836,28.0836,28.0786,28.0836,8900.0
2005-03-28 09:35:00,57.28,57.28,56.9,56.93,2200.0,28.296,28.296,28.1083,28.1231,2200.0
2005-03-28 09:40:00,56.9,56.95,56.71,56.75,4100.0,28.1083,28.133,28.0144,28.0342,4100.0
2005-03-28 09:45:00,56.75,56.89,56.72,56.87,7300.0,28.0342,28.1033,28.0194,28.0935,7300.0
2005-03-28 09:50:00,56.86,56.9,56.83,56.9,2200.0,28.0885,28.1083,28.0737,28.1083,2200.0
2005-03-28 09:55:00,57.05,57.2,57.0,57.19,3500.0,28.1824,28.2565,28.1577,28.2515,3500.0
2005-03-28 10:00:00,57.24,57.43,57.24,57.3,4800.0,28.2762,28.3701,28.2762,28.3059,4800.0
2005-03-28 10:05:00,57.42,57.61,57.42,57.49,7900.0,28.3652,28.459,28.3652,28.3997,7900.0
2005-03-28 10:10:00,57.49,57.49,57.08,57.08,3000.0,28.3997,28.3997,28.1972,28.1972,3000.0
2005-03-28 10:15:00,57.08,57.14,57.06,57.09,2700.0,28.1972,28.2268,28.1873,28.2021,2700.0
2005-03-28 10:20:00,57.06,57.07,57.0,57.0,1400.0,28.1873,28.1923,28.1577,28.1577,1400.0
2005-03-28 10:25:00,57.0,57.01,56.97,56.98,1000.0,28.1577,28.1626,28.1429,28.1478,1000.0
2005-03-28 10:30:00,56.93,57.03,56.93,57.03,4000.0,28.1231,28.1725,28.1231,28.1725,4000.0
2005-03-28 10:35:00,57.02,57.02,56.96,56.96,1200.0,28.1676,28.1676,28.1379,28.1379,1200.0
2005-03-28 10:40:00,56.97,56.97,56.9,56.9,1200.0,28.1429,28.1429,28.1083,28.1083,1200.0
2005-03-28 10:45:00,56.91,56.95,56.91,56.94,1400.0,28.1132,28.133,28.1132,28.128,1400.0
2005-03-28 10:50:00,56.95,56.95,56.85,56.85,2500.0,28.133,28.133,28.0836,28.0836,2500.0
2005-03-28 10:55:00,56.85,56.85,56.85,56.85,400.0,28.0836,28.0836,28.0836,28.0836,400.0
2005-03-28 11:00:00,56.86,56.86,56.86,56.86,800.0,28.0885,28.0885,28.0885,28.0885,800.0
2005-03-28 11:05:00,56.86,56.87,56.82,56.87,2000.0,28.0885,28.0935,28.0688,28.0935,2000.0
2005-03-28 11:10:00,56.88,56.88,56.81,56.82,1500.0,28.0984,28.0984,28.0638,28.0688,1500.0
2005-03-28 11:15:00,56.84,56.87,56.84,56.86,1100.0,28.0786,28.0935,28.0786,28.0885,1100.0
2005-03-28 11:20:00,56.86,56.87,56.86,56.87,1300.0,28.0885,28.0935,28.0885,28.0935,1300.0
2005-03-28 11:25:00,56.87,56.95,56.87,56.95,45800.0,28.0935,28.133,28.0935,28.133,45800.0
2005-03-28 11:30:00,56.98,57.0,56.95,56.95,21900.0,28.1478,28.1577,28.133,28.133,21900.0
2005-03-28 11:35:00,56.95,56.96,56.93,56.93,11300.0,28.133,28.1379,28.1231,28.1231,11300.0
2005-03-28 11:40:00,56.91,56.92,56.91,56.92,1100.0,28.1132,28.1182,28.1132,28.1182,1100.0
2005-03-28 11:45:00,56.95,56.98,56.95,56.98,10800.0,28.133,28.1478,28.133,28.1478,10800.0
2005-03-28 11:50:00,56.97,56.99,56.96,56.98,1100.0,28.1429,28.1527,28.1379,28.1478,1100.0
2005-03-28 11:55:00,56.99,57.0,56.99,56.99,1000.0,28.1527,28.1577,28.1527,28.1527,1000.0
2005-03-28 12:00:00,57.01,57.04,57.01,57.02,1600.0,28.1626,28.1774,28.1626,28.1676,1600.0
2005-03-28 12:05:00,57.0,57.0,56.96,56.97,2500.0,28.1577,28.1577,28.1379,28.1429,2500.0
2005-03-28 12:10:00,56.98,56.98,56.94,56.98,6300.0,28.1478,28.1478,28.128,28.1478,6300.0
2005-03-28 12:15:00,57.0,57.03,56.99,56.99,1100.0,28.1577,28.1725,28.1527,28.1527,1100.0
2005-03-28 12:20:00,56.99,57.0,56.99,57.0,1500.0,28.1527,28.1577,28.1527,28.1577,1500.0
2005-03-28 12:25:00,57.0,57.01,56.98,56.98,2400.0,28.1577,28.1626,28.1478,28.1478,2400.0
2005-03-28 12:30:00,56.99,57.0,56.97,56.97,1400.0,28.1527,28.1577,28.1429,28.1429,1400.0
2005-03-28 12:35:00,56.98,57.0,56.93,56.93,3400.0,28.1478,28.1577,28.1231,28.1231,3400.0
2005-03-28 12:40:00,56.93,56.94,56.93,56.93,3300.0,28.1231,28.128,28.1231,28.1231,3300.0
2005-03-28 12:45:00,56.94,56.98,56.94,56.98,2200.0,28.128,28.1478,28.128,28.1478,2200.0
2005-03-28 12:50:00,57.0,57.0,56.98,56.98,1300.0,28.1577,28.1577,28.1478,28.1478,1300.0
2005-03-28 12:55:00,56.97,56.97,56.95,56.96,3200.0,28.1429,28.1429,28.133,28.1379,3200.0
2005-03-28 13:00:00,56.96,56.98,56.96,56.97,3000.0,28.1379,28.1478,28.1379,28.1429,3000.0
2005-03-28 13:05:00,56.98,56.99,56.97,56.97,2300.0,28.1478,28.1527,28.1429,28.1429,2300.0
2005-03-28 13:10:00,56.98,56.98,56.95,56.95,1200.0,28.1478,28.1478,28.133,28.133,1200.0
2005-03-28 13:15:00,56.96,56.96,56.95,56.95,1700.0,28.1379,28.1379,28.133,28.133,1700.0
2005-03-28 13:20:00,56.96,56.96,56.95,56.95,1200.0,28.1379,28.1379,28.133,28.133,1200.0
2005-03-28 13:25:00,56.95,56.95,56.94,56.94,1800.0,28.133,28.133,28.128,28.128,1800.0
2005-03-28 13:30:00,56.95,56.95,56.93,56.93,1700.0,28.133,28.133,28.1231,28.1231,1700.0
2005-03-28 13:35:00,56.92,56.93,56.91,56.92,3800.0,28.1182,28.1231,28.1132,28.1182,3800.0
2005-03-28 13:40:00,56.9,56.92,56.89,56.92,2400.0,28.1083,28.1182,28.1033,28.1182,2400.0
2005-03-28 13:45:00,56.93,57.0,56.93,56.96,1300.0,28.1231,28.1577,28.1231,28.1379,1300.0
2005-03-28 13:50:00,56.96,56.96,56.94,56.95,500.0,28.1379,28.1379,28.128,28.133,500.0
2005-03-28 13:55:00,56.93,56.93,56.88,56.89,2400.0,28.1231,28.1231,28.0984,28.1033,2400.0
2005-03-28 14:00:00,56.89,56.89,56.87,56.88,1800.0,28.1033,28.1033,28.0935,28.0984,1800.0
2005-03-28 14:05:00,56.87,56.88,56.86,56.88,1400.0,28.0935,28.0984,28.0885,28.0984,1400.0
2005-03-28 14:10:00,56.88,56.95,56.88,56.95,3600.0,28.0984,28.133,28.0984,28.133,3600.0
2005-03-28 14:15:00,56.97,57.02,56.97,57.02,2100.0,28.1429,28.1676,28.1429,28.1676,2100.0
2005-03-28 14:20:00,56.99,56.99,56.94,56.98,2900.0,28.1527,28.1527,28.128,28.1478,2900.0
2005-03-28 14:25:00,57.0,57.08,56.96,57.08,3000.0,28.1577,28.1972,28.1379,28.1972,3000.0
2005-03-28 14:30:00,57.08,57.08,57.03,57.06,1900.0,28.1972,28.1972,28.1725,28.1873,1900.0
2005-03-28 14:35:00,57.06,57.07,57.01,57.01,900.0,28.1873,28.1923,28.1626,28.1626,900.0
2005-03-28 14:40:00,57.04,57.08,57.04,57.07,1700.0,28.1774,28.1972,28.1774,28.1923,1700.0
2005-03-28 14:45:00,57.06,57.1,57.06,57.09,1800.0,28.1873,28.2071,28.1873,28.2021,1800.0
2005-03-28 14:50:00,57.08,57.08,57.06,57.07,1800.0,28.1972,28.1972,28.1873,28.1923,1800.0
2005-03-28 14:55:00,57.08,57.08,56.97,56.97,2100.0,28.1972,28.1972,28.1429,28.1429,2100.0
2005-03-28 15:00:00,56.94,56.95,56.88,56.88,3600.0,28.128,28.133,28.0984,28.0984,3600.0
2005-03-28 15:05:00,56.88,56.9,56.88,56.9,1600.0,28.0984,28.1083,28.0984,28.1083,1600.0
2005-03-28 15:10:00,56.86,56.87,56.82,56.83,7100.0,28.0885,28.0935,28.0688,28.0737,7100.0
2005-03-28 15:15:00,56.84,56.92,56.84,56.9,8900.0,28.0786,28.1182,28.0786,28.1083,8900.0
2005-03-28 15:20:00,56.91,56.91,56.9,56.9,1800.0,28.1132,28.1132,28.1083,28.1083,1800.0
2005-03-28 15:25:00,56.9,56.91,56.88,56.88,4000.0,28.1083,28.1132,28.0984,28.0984,4000.0
2005-03-28 15:30:00,56.88,56.88,56.84,56.84,4200.0,28.0984,28.0984,28.0786,28.0786,4200.0
2005-03-28 15:35:00,56.85,56.85,56.83,56.85,2400.0,28.0836,28.0836,28.0737,28.0836,2400.0
2005-03-28 15:40:00,56.87,56.87,56.82,56.82,2600.0,28.0935,28.0935,28.0688,28.0688,2600.0
2005-03-28 15:45:00,56.81,56.86,56.81,56.81,1500.0,28.0638,28.0885,28.0638,28.0638,1500.0
2005-03-28 15:50:00,56.81,56.86,56.81,56.82,4200.0,28.0638,28.0885,28.0638,28.0688,4200.0
2005-03-28 15:55:00,56.83,56.93,56.83,56.92,6300.0,28.0737,28.1231,28.0737,28.1182,6300.0
2005-03-29 09:30:00,56.8,56.8,56.79,56.79,2100.0,28.0589,28.0589,28.0539,28.0539,2100.0
2005-03-29 09:35:00,56.79,56.79,56.7,56.7,1300.0,28.0539,28.0539,28.0095,28.0095,1300.0
2005-03-29 09:40:00,56.7,56.71,56.61,56.71,5200.0,28.0095,28.0144,27.965,28.0144,5200.0
2005-03-29 09:45:00,56.71,56.78,56.61,56.78,10300.0,28.0144,28.049,27.965,28.049,10300.0
2005-03-29 09:50:00,56.76,57.16,56.76,56.98,6200.0,28.0391,28.2367,28.0391,28.1478,6200.0
2005-03-29 09:55:00,56.94,56.97,56.92,56.93,2000.0,28.128,28.1429,28.1182,28.1231,2000.0
2005-03-29 10:00:00,56.93,56.94,56.93,56.94,1300.0,28.1231,28.128,28.1231,28.128,1300.0
2005-03-29 10:05:00,56.94,56.96,56.91,56.91,4500.0,28.128,28.1379,28.1132,28.1132,4500.0
2005-03-29 10:10:00,56.91,56.92,56.91,56.91,1400.0,28.1132,28.1182,28.1132,28.1132,1400.0
2005-03-29 10:15:00,56.91,56.91,56.87,56.91,2700.0,28.1132,28.1132,28.0935,28.1132,2700.0
2005-03-29 10:20:00,56.91,56.92,56.91,56.91,3800.0,28.1132,28.1182,28.1132,28.1132,3800.0
2005-03-29 10:25:00,56.91,56.91,56.91,56.91,600.0,28.1132,28.1132,28.1132,28.1132,600.0
2005-03-29 10:30:00,56.9,56.92,56.9,56.92,13000.0,28.1083,28.1182,28.1083,28.1182,13000.0
2005-03-29 10:35:00,56.92,56.95,56.91,56.94,5700.0,28.1182,28.133,28.1132,28.128,5700.0
2005-03-29 10:40:00,56.95,56.95,56.93,56.93,4200.0,28.133,28.133,28.1231,28.1231,4200.0
2005-03-29 10:45:00,56.93,56.95,56.92,56.95,4300.0,28.1231,28.133,28.1182,28.133,4300.0
2005-03-29 10:50:00,56.95,56.96,56.94,56.96,5900.0,28.133,28.1379,28.128,28.1379,5900.0
2005-03-29 10:55:00,56.97,56.98,56.95,56.96,5300.0,28.1429,28.1478,28.133,28.1379,5300.0
2005-03-29 11:00:00,56.95,56.97,56.9,56.97,6100.0,28.133,28.1429,28.1083,28.1429,6100.0
2005-03-29 11:05:00,56.98,56.98,56.94,56.96,2700.0,28.1478,28.1478,28.128,28.1379,2700.0
2005-03-29 11:10:00,56.96,56.96,56.95,56.95,7600.0,28.1379,28.1379,28.133,28.133,7600.0
2005-03-29 11:15:00,56.95,56.95,56.95,56.95,8000.0,28.133,28.133,28.133,28.133,8000.0
2005-03-29 11:20:00,56.95,56.95,56.93,56.94,3900.0,28.133,28.133,28.1231,28.128,3900.0
2005-03-29 11:25:00,56.94,56.95,56.93,56.95,6600.0,28.128,28.133,28.1231,28.133,6600.0
2005-03-29 11:30:00,56.94,56.94,56.93,56.94,3700.0,28.128,28.128,28.1231,28.128,3700.0
2005-03-29 11:35:00,56.94,56.95,56.94,56.95,1300.0,28.128,28.133,28.128,28.133,1300.0
2005-03-29 11:40:00,56.95,56.95,56.94,56.94,1100.0,28.133,28.133,28.128,28.128,1100.0
2005-03-29 11:45:00,56.92,56.93,56.9,56.91,1600.0,28.1182,28.1231,28.1083,28.1132,1600.0
2005-03-29 11:50:00,56.94,56.94,56.94,56.94,2100.0,28.128,28.128,28.128,28.128,2100.0
2005-03-29 11:55:00,56.94,56.95,56.94,56.95,1200.0,28.128,28.133,28.128,28.133,1200.0
2005-03-29 12:00:00,56.94,56.95,56.93,56.95,2200.0,28.128,28.133,28.1231,28.133,2200.0
2005-03-29 12:05:00,56.95,56.95,56.95,56.95,700.0,28.133,28.133,28.133,28.133,700.0
2005-03-29 12:10:00,56.94,56.94,56.9,56.93,3000.0,28.128,28.128,28.1083,28.1231,3000.0
2005-03-29 12:15:00,56.91,56.93,56.9,56.93,1900.0,28.1132,28.1231,28.1083,28.1231,1900.0
2005-03-29 12:20:00,56.92,56.92,56.92,56.92,300.0,28.1182,28.1182,28.1182,28.1182,300.0
2005-03-29 12:25:00,56.92,56.93,56.92,56.93,400.0,28.1182,28.1231,28.1182,28.1231,400.0
2005-03-29 12:30:00,56.92,56.93,56.91,56.91,4500.0,28.1182,28.1231,28.1132,28.1132,4500.0
2005-03-29 12:35:00,56.92,56.93,56.91,56.93,1400.0,28.1182,28.1231,28.1132,28.1231,1400.0
2005-03-29 12:40:00,56.93,56.94,56.93,56.94,1200.0,28.1231,28.128,28.1231,28.128,1200.0
2005-03-29 12:45:00,56.92,56.92,56.9,56.9,2500.0,28.1182,28.1182,28.1083,28.1083,2500.0
2005-03-29 12:50:00,56.9,56.9,56.9,56.9,600.0,28.1083,28.1083,28.1083,28.1083,600.0
2005-03-29 12:55:00,56.89,56.9,56.89,56.9,2500.0,28.1033,28.1083,28.1033,28.1083,2500.0
2005-03-29 13:00:00,56.9,56.9,56.9,56.9,600.0,28.1083,28.1083,28.1083,28.1083,600.0
2005-03-29 13:05:00,56.89,56.89,56.86,56.87,2400.0,28.1033,28.1033,28.0885,28.0935,2400.0
2005-03-29 13:10:00,56.87,56.89,56.87,56.88,5400.0,28.0935,28.1033,28.0935,28.0984,5400.0
2005-03-29 13:15:00,56.88,56.91,56.88,56.91,5200.0,28.0984,28.1132,28.0984,28.1132,5200.0
2005-03-29 13:20:00,56.91,56.91,56.86,56.87,4600.0,28.1132,28.1132,28.0885,28.0935,4600.0
2005-03-29 13:25:00,56.87,56.87,56.87,56.87,100.0,28.0935,28.0935,28.0935,28.0935,100.0
2005-03-29 13:30:00,56.85,56.88,56.85,56.87,5500.0,28.0836,28.0984,28.0836,28.0935,5500.0
2005-03-29 13:35:00,56.87,56.87,56.82,56.82,3100.0,28.0935,28.0935,28.0688,28.0688,3100.0
2005-03-29 13:40:00,56.82,56.83,56.82,56.83,1000.0,28.0688,28.0737,28.0688,28.0737,1000.0
2005-03-29 13:45:00,56.83,56.83,56.81,56.82,2600.0,28.0737,28.0737,28.0638,28.0688,2600.0
2005-03-29 13:50:00,56.82,56.85,56.82,56.85,2900.0,28.0688,28.0836,28.0688,28.0836,2900.0
2005-03-29 13:55:00,56.84,56.84,56.83,56.83,2300.0,28.0786,28.0786,28.0737,28.0737,2300.0
2005-03-29 14:00:00,56.82,56.82,56.76,56.77,3200.0,28.0688,28.0688,28.0391,28.0441,3200.0
2005-03-29 14:05:00,56.77,56.81,56.76,56.81,2200.0,28.0441,28.0638,28.0391,28.0638,2200.0
2005-03-29 14:10:00,56.81,56.81,56.81,56.81,500.0,28.0638,28.0638,28.0638,28.0638,500.0
2005-03-29 14:15:00,56.81,56.81,56.77,56.77,3600.0,28.0638,28.0638,28.0441,28.0441,3600.0
2005-03-29 14:20:00,56.76,56.81,56.76,56.79,1000.0,28.0391,28.0638,28.0391,28.0539,1000.0
2005-03-29 14:25:00,56.79,56.8,56.79,56.8,1700.0,28.0539,28.0589,28.0539,28.0589,1700.0
2005-03-29 14:30:00,56.8,56.8,56.66,56.69,1900.0,28.0589,28.0589,27.9897,28.0045,1900.0
2005-03-29 14:35:00,56.69,56.69,56.66,56.68,2000.0,28.0045,28.0045,27.9897,27.9996,2000.0
2005-03-29 14:40:00,56.72,56.72,56.65,56.65,3600.0,28.0194,28.0194,27.9848,27.9848,3600.0
2005-03-29 14:45:00,56.63,56.63,56.56,56.56,1200.0,27.9749,27.9749,27.9403,27.9403,1200.0
2005-03-29 14:50:00,56.57,56.64,56.56,56.6,7000.0,27.9453,27.9798,27.9403,27.9601,7000.0
2005-03-29 14:55:00,56.58,56.59,56.58,56.59,800.0,27.9502,27.9551,27.9502,27.9551,800.0
2005-03-29 15:00:00,56.59,56.59,56.57,56.59,3900.0,27.9551,27.9551,27.9453,27.9551,3900.0
2005-03-29 15:05:00,56.59,56.59,56.58,56.59,3400.0,27.9551,27.9551,27.9502,27.9551,3400.0
2005-03-29 15:10:00,56.59,56.62,56.58,56.62,3000.0,27.9551,27.97,27.9502,27.97,3000.0
2005-03-29 15:15:00,56.63,56.67,56.63,56.66,4100.0,27.9749,27.9947,27.9749,27.9897,4100.0
2005-03-29 15:20:00,56.66,56.68,56.66,56.66,3500.0,27.9897,27.9996,27.9897,27.9897,3500.0
2005-03-29 15:25:00,56.66,56.68,56.63,56.68,5800.0,27.9897,27.9996,27.9749,27.9996,5800.0
2005-03-29 15:30:00,56.71,56.71,56.7,56.71,4500.0,28.0144,28.0144,28.0095,28.0144,4500.0
2005-03-29 15:35:00,56.71,56.71,56.7,56.71,2400.0,28.0144,28.0144,28.0095,28.0144,2400.0
2005-03-29 15:40:00,56.72,56.74,56.72,56.74,2400.0,28.0194,28.0292,28.0194,28.0292,2400.0
2005-03-29 15:45:00,56.74,56.74,56.69,56.71,3700.0,28.0292,28.0292,28.0045,28.0144,3700.0
2005-03-29 15:50:00,56.7,56.71,56.7,56.71,1700.0,28.0095,28.0144,28.0095,28.0144,1700.0
2005-03-29 15:55:00,56.69,56.7,56.67,56.7,6600.0,28.0045,28.0095,27.9947,28.0095,6600.0
2005-03-30 09:35:00,56.7,56.7,56.7,56.7,5700.0,28.0095,28.0095,28.0095,28.0095,5700.0
2005-03-30 09:40:00,56.7,56.76,56.68,56.76,8900.0,28.0095,28.0391,27.9996,28.0391,8900.0
2005-03-30 09:45:00,56.8,56.8,56.7,56.72,4500.0,28.0589,28.0589,28.0095,28.0194,4500.0
2005-03-30 09:50:00,56.75,56.79,56.74,56.79,3300.0,28.0342,28.0539,28.0292,28.0539,3300.0
2005-03-30 09:55:00,56.79,56.9,56.79,56.82,7800.0,28.0539,28.1083,28.0539,28.0688,7800.0
2005-03-30 10:00:00,56.8,56.8,56.74,56.75,3600.0,28.0589,28.0589,28.0292,28.0342,3600.0
2005-03-30 10:05:00,56.74,56.74,56.69,56.7,6600.0,28.0292,28.0292,28.0045,28.0095,6600.0
2005-03-30 10:10:00,56.71,56.72,56.65,56.65,5000.0,28.0144,28.0194,27.9848,27.9848,5000.0
2005-03-30 10:15:00,56.64,56.65,56.52,56.58,8700.0,27.9798,27.9848,27.9206,27.9502,8700.0
2005-03-30 10:20:00,56.59,56.59,56.56,56.59,7400.0,27.9551,27.9551,27.9403,27.9551,7400.0
2005-03-30 10:25:00,56.58,56.64,56.55,56.55,5000.0,27.9502,27.9798,27.9354,27.9354,5000.0
2005-03-30 10:30:00,56.58,56.61,56.56,56.61,5700.0,27.9502,27.965,27.9403,27.965,5700.0
2005-03-30 10:35:00,56.59,56.59,56.56,56.59,4000.0,27.9551,27.9551,27.9403,27.9551,4000.0
2005-03-30 10:40:00,56.62,56.62,56.5,56.51,7200.0,27.97,27.97,27.9107,27.9156,7200.0
2005-03-30 10:45:00,56.6,56.65,56.56,56.65,6000.0,27.9601,27.9848,27.9403,27.9848,6000.0
2005-03-30 10:50:00,56.65,56.7,56.65,56.67,7300.0,27.9848,28.0095,27.9848,27.9947,7300.0
2005-03-30 10:55:00,56.67,56.69,56.66,56.66,2600.0,27.9947,28.0045,27.9897,27.9897,2600.0
2005-03-30 11:00:00,56.66,56.71,56.64,56.71,4700.0,27.9897,28.0144,27.9798,28.0144,4700.0
2005-03-30 11:05:00,56.74,56.8,56.73,56.77,8400.0,28.0292,28.0589,28.0243,28.0441,8400.0
2005-03-30 11:10:00,56.76,56.77,56.72,56.72,3900.0,28.0391,28.0441,28.0194,28.0194,3900.0
2005-03-30 11:15:00,56.72,56.73,56.72,56.73,800.0,28.0194,28.0243,28.0194,28.0243,800.0
2005-03-30 11:20:00,56.72,56.72,56.69,56.69,4100.0,28.0194,28.0194,28.0045,28.0045,4100.0
2005-03-30 11:25:00,56.68,56.7,56.67,56.7,8500.0,27.9996,28.0095,27.9947,28.0095,8500.0
2005-03-30 11:30:00,56.74,56.74,56.71,56.72,3400.0,28.0292,28.0292,28.0144,28.0194,3400.0
2005-03-30 11:35:00,56.73,56.74,56.72,56.72,3500.0,28.0243,28.0292,28.0194,28.0194,3500.0
2005-03-30 11:40:00,56.73,56.73,56.7,56.72,2400.0,28.0243,28.0243,28.0095,28.0194,2400.0
2005-03-30 11:45:00,56.71,56.71,56.66,56.66,2600.0,28.0144,28.0144,27.9897,27.9897,2600.0
2005-03-30 11:50:00,56.65,56.65,56.6,56.61,2400.0,27.9848,27.9848,27.9601,27.965,2400.0
2005-03-30 11:55:00,56.62,56.64,56.6,56.64,2500.0,27.97,27.9798,27.9601,27.9798,2500.0
2005-03-30 12:00:00,56.63,56.64,56.61,56.61,1900.0,27.9749,27.9798,27.965,27.965,1900.0
2005-03-30 12:05:00,56.61,56.64,56.61,56.64,1700.0,27.965,27.9798,27.965,27.9798,1700.0
2005-03-30 12:10:00,56.64,56.67,56.64,56.65,1800.0,27.9798,27.9947,27.9798,27.9848,1800.0
2005-03-30 12:15:00,56.67,56.69,56.64,56.66,3000.0,27.9947,28.0045,27.9798,27.9897,3000.0
2005-03-30 12:20:00,56.67,56.68,56.64,56.68,1700.0,27.9947,27.9996,27.9798,27.9996,1700.0
2005-03-30 12:25:00,56.68,56.68,56.6,56.6,5000.0,27.9996,27.9996,27.9601,27.9601,5000.0
2005-03-30 12:30:00,56.6,56.63,56.6,56.63,2300.0,27.9601,27.9749,27.9601,27.9749,2300.0
2005-03-30 12:35:00,56.63,56.64,56.62,56.64,4400.0,27.9749,27.9798,27.97,27.9798,4400.0
2005-03-30 12:40:00,56.64,56.64,56.62,56.64,4600.0,27.9798,27.9798,27.97,27.9798,4600.0
2005-03-30 12:45:00,56.64,56.69,56.62,56.69,4700.0,27.9798,28.0045,27.97,28.0045,4700.0
2005-03-30 12:50:00,56.69,56.74,56.69,56.74,2800.0,28.0045,28.0292,28.0045,28.0292,2800.0
2005-03-30 12:55:00,56.74,56.75,56.73,56.75,1800.0,28.0292,28.0342,28.0243,28.0342,1800.0
2005-03-30 13:00:00,56.75,56.76,56.72,56.76,5700.0,28.0342,28.0391,28.0194,28.0391,5700.0
2005-03-30 13:05:00,56.8,56.8,56.78,56.79,2000.0,28.0589,28.0589,28.049,28.0539,2000.0
2005-03-30 13:10:00,56.78,56.8,56.78,56.8,9100.0,28.049,28.0589,28.049,28.0589,9100.0
2005-03-30 13:15:00,56.79,56.8,56.79,56.8,5900.0,28.0539,28.0589,28.0539,28.0589,5900.0
2005-03-30 13:20:00,56.8,56.8,56.79,56.8,3500.0,28.0589,28.0589,28.0539,28.0589,3500.0
2005-03-30 13:25:00,56.8,56.87,56.75,56.76,11300.0,28.0589,28.0935,28.0342,28.0391,11300.0
2005-03-30 13:30:00,56.76,56.77,56.75,56.77,9300.0,28.0391,28.0441,28.0342,28.0441,9300.0
2005-03-30 13:35:00,56.77,56.77,56.76,56.77,3500.0,28.0441,28.0441,28.0391,28.0441,3500.0
2005-03-30 13:40:00,56.77,56.78,56.77,56.78,2600.0,28.0441,28.049,28.0441,28.049,2600.0
2005-03-30 13:45:00,56.78,56.78,56.76,56.76,2700.0,28.049,28.049,28.0391,28.0391,2700.0
2005-03-30 13:50:00,56.76,56.79,56.76,56.79,2800.0,28.0391,28.0539,28.0391,28.0539,2800.0
2005-03-30 13:55:00,56.77,56.8,56.75,56.79,3000.0,28.0441,28.0589,28.0342,28.0539,3000.0
2005-03-30 14:00:00,56.75,56.76,56.73,56.76,3600.0,28.0342,28.0391,28.0243,28.0391,3600.0
2005-03-30 14:05:00,56.76,56.76,56.74,56.76,2900.0,28.0391,28.0391,28.0292,28.0391,2900.0
2005-03-30 14:10:00,56.76,56.76,56.74,56.74,3700.0,28.0391,28.0391,28.0292,28.0292,3700.0
2005-03-30 14:15:00,56.74,56.74,56.66,56.66,7100.0,28.0292,28.0292,27.9897,27.9897,7100.0
2005-03-30 14:20:00,56.62,56.67,56.62,56.67,2100.0,27.97,27.9947,27.97,27.9947,2100.0
2005-03-30 14:25:00,56.62,56.66,56.61,56.61,1800.0,27.97,27.9897,27.965,27.965,1800.0
2005-03-30 14:30:00,56.62,56.72,56.62,56.72,1400.0,27.97,28.0194,27.97,28.0194,1400.0
2005-03-30 14:35:00,56.77,56.77,56.76,56.77,700.0,28.0441,28.0441,28.0391,28.0441,700.0
2005-03-30 14:40:00,56.75,56.76,56.75,56.76,500.0,28.0342,28.0391,28.0342,28.0391,500.0
2005-03-30 14:45:00,56.77,56.77,56.73,56.73,800.0,28.0441,28.0441,28.0243,28.0243,800.0
2005-03-30 14:50:00,56.74,56.74,56.72,56.73,1300.0,28.0292,28.0292,28.0194,28.0243,1300.0
2005-03-30 14:55:00,56.73,56.74,56.71,56.72,1500.0,28.0243,28.0292,28.0144,28.0194,1500.0
2005-03-30 15:00:00,56.72,56.73,56.72,56.72,2600.0,28.0194,28.0243,28.0194,28.0194,2600.0
2005-03-30 15:05:00,56.72,56.74,56.72,56.74,1500.0,28.0194,28.0292,28.0194,28.0292,1500.0
2005-03-30 15:10:00,56.73,56.73,56.64,56.67,4100.0,28.0243,28.0243,27.9798,27.9947,4100.0
2005-03-30 15:15:00,56.67,56.67,56.67,56.67,2700.0,27.9947,27.9947,27.9947,27.9947,2700.0
2005-03-30 15:20:00,56.69,56.69,56.67,56.67,2400.0,28.0045,28.0045,27.9947,27.9947,2400.0
2005-03-30 15:25:00,56.67,56.74,56.67,56.73,4900.0,27.9947,28.0292,27.9947,28.0243,4900.0
2005-03-30 15:30:00,56.72,56.73,56.7,56.73,5300.0,28.0194,28.0243,28.0095,28.0243,5300.0
2005-03-30 15:35:00,56.74,56.74,56.73,56.74,9900.0,28.0292,28.0292,28.0243,28.0292,9900.0
2005-03-30 15:40:00,56.74,56.74,56.74,56.74,4300.0,28.0292,28.0292,28.0292,28.0292,4300.0
2005-03-30 15:45:00,56.74,56.74,56.71,56.73,7500.0,28.0292,28.0292,28.0144,28.0243,7500.0
2005-03-30 15:50:00,56.73,56.74,56.73,56.74,5600.0,28.0243,28.0292,28.0243,28.0292,5600.0
2005-03-30 15:55:00,56.74,56.74,56.72,56.74,16700.0,28.0292,28.0292,28.0194,28.0292,16700.0
2005-03-31 09:30:00,56.75,56.75,56.73,56.73,8600.0,28.0342,28.0342,28.0243,28.0243,8600.0
2005-03-31 09:35:00,56.74,56.74,56.5,56.5,4000.0,28.0292,28.0292,27.9107,27.9107,4000.0
2005-03-31 09:40:00,56.66,57.03,56.66,57.03,12900.0,27.9897,28.1725,27.9897,28.1725,12900.0
2005-03-31 09:45:00,57.09,57.48,57.09,57.43,7900.0,28.2021,28.3948,28.2021,28.3701,7900.0
2005-03-31 09:50:00,57.5,57.52,57.2,57.21,7900.0,28.4047,28.4146,28.2565,28.2614,7900.0
2005-03-31 09:55:00,57.1,57.2,57.1,57.18,5100.0,28.2071,28.2565,28.2071,28.2466,5100.0
2005-03-31 10:00:00,57.18,57.31,57.03,57.31,14200.0,28.2466,28.3108,28.1725,28.3108,14200.0
2005-03-31 10:05:00,57.3,57.37,57.27,57.31,2400.0,28.3059,28.3405,28.2911,28.3108,2400.0
2005-03-31 10:10:00,57.31,57.4,57.2,57.21,4600.0,28.3108,28.3553,28.2565,28.2614,4600.0
2005-03-31 10:15:00,57.25,57.25,57.21,57.25,1700.0,28.2812,28.2812,28.2614,28.2812,1700.0
2005-03-31 10:20:00,57.2,57.29,57.12,57.29,4800.0,28.2565,28.3009,28.217,28.3009,4800.0
2005-03-31 10:25:00,57.31,57.34,57.21,57.21,2500.0,28.3108,28.3256,28.2614,28.2614,2500.0
2005-03-31 10:30:00,57.2,57.24,57.17,57.24,3200.0,28.2565,28.2762,28.2417,28.2762,3200.0
2005-03-31 10:35:00,57.24,57.24,57.17,57.23,2000.0,28.2762,28.2762,28.2417,28.2713,2000.0
2005-03-31 10:40:00,57.23,57.25,57.23,57.25,6200.0,28.2713,28.2812,28.2713,28.2812,6200.0
2005-03-31 10:45:00,57.25,57.27,57.25,57.26,3000.0,28.2812,28.2911,28.2812,28.2861,3000.0
2005-03-31 10:50:00,57.25,57.25,57.21,57.25,4100.0,28.2812,28.2812,28.2614,28.2812,4100.0
2005-03-31 10:55:00,57.24,57.24,57.19,57.19,3300.0,28.2762,28.2762,28.2515,28.2515,3300.0
2005-03-31 11:00:00,57.16,57.16,57.14,57.15,2200.0,28.2367,28.2367,28.2268,28.2318,2200.0
2005-03-31 11:05:00,57.14,57.2,57.02,57.02,6800.0,28.2268,28.2565,28.1676,28.1676,6800.0
2005-03-31 11:10:00,57.04,57.1,57.03,57.1,7100.0,28.1774,28.2071,28.1725,28.2071,7100.0
2005-03-31 11:15:00,57.1,57.1,57.08,57.09,3800.0,28.2071,28.2071,28.1972,28.2021,3800.0
2005-03-31 11:20:00,57.09,57.1,57.09,57.1,5400.0,28.2021,28.2071,28.2021,28.2071,5400.0
2005-03-31 11:25:00,57.1,57.18,57.1,57.1,50700.0,28.2071,28.2466,28.2071,28.2071,50700.0
2005-03-31 11:30:00,57.15,57.2,57.12,57.2,1500.0,28.2318,28.2565,28.217,28.2565,1500.0
2005-03-31 11:35:00,57.21,57.21,57.11,57.12,5500.0,28.2614,28.2614,28.212,28.217,5500.0
2005-03-31 11:40:00,57.13,57.16,57.13,57.16,400.0,28.2219,28.2367,28.2219,28.2367,400.0
2005-03-31 11:45:00,57.13,57.13,57.09,57.09,10600.0,28.2219,28.2219,28.2021,28.2021,10600.0
2005-03-31 11:50:00,57.09,57.09,57.08,57.08,1000.0,28.2021,28.2021,28.1972,28.1972,1000.0
2005-03-31 11:55:00,57.07,57.08,57.07,57.08,1200.0,28.1923,28.1972,28.1923,28.1972,1200.0
2005-03-31 12:00:00,57.09,57.13,57.09,57.13,1200.0,28.2021,28.2219,28.2021,28.2219,1200.0
2005-03-31 12:05:00,57.12,57.12,57.11,57.11,600.0,28.217,28.217,28.212,28.212,600.0
2005-03-31 12:10:00,57.11,57.11,57.11,57.11,500.0,28.212,28.212,28.212,28.212,500.0
2005-03-31 12:15:00,57.13,57.13,57.1,57.1,6100.0,28.2219,28.2219,28.2071,28.2071,6100.0
2005-03-31 12:20:00,57.13,57.13,57.12,57.13,900.0,28.2219,28.2219,28.217,28.2219,900.0
2005-03-31 12:25:00,57.13,57.13,57.13,57.13,700.0,28.2219,28.2219,28.2219,28.2219,700.0
2005-03-31 12:30:00,57.13,57.13,57.12,57.12,700.0,28.2219,28.2219,28.217,28.217,700.0
2005-03-31 12:35:00,57.11,57.12,57.09,57.09,3300.0,28.212,28.217,28.2021,28.2021,3300.0
2005-03-31 12:40:00,57.12,57.12,57.12,57.12,500.0,28.217,28.217,28.217,28.217,500.0
2005-03-31 12:45:00,57.12,57.12,57.02,57.02,2900.0,28.217,28.217,28.1676,28.1676,2900.0
2005-03-31 12:50:00,57.04,57.05,57.04,57.04,700.0,28.1774,28.1824,28.1774,28.1774,700.0
2005-03-31 12:55:00,57.03,57.04,57.01,57.02,1300.0,28.1725,28.1774,28.1626,28.1676,1300.0
2005-03-31 13:00:00,57.05,57.08,57.03,57.03,1200.0,28.1824,28.1972,28.1725,28.1725,1200.0
2005-03-31 13:05:00,57.08,57.09,57.08,57.09,300.0,28.1972,28.2021,28.1972,28.2021,300.0
2005-03-31 13:10:00,57.09,57.1,57.09,57.1,600.0,28.2021,28.2071,28.2021,28.2071,600.0
2005-03-31 13:15:00,57.11,57.25,57.11,57.24,4400.0,28.212,28.2812,28.212,28.2762,4400.0
2005-03-31 13:20:00,57.25,57.3,57.25,57.3,4300.0,28.2812,28.3059,28.2812,28.3059,4300.0
2005-03-31 13:25:00,57.27,57.27,57.15,57.16,2700.0,28.2911,28.2911,28.2318,28.2367,2700.0
2005-03-31 13:30:00,57.18,57.24,57.18,57.24,1100.0,28.2466,28.2762,28.2466,28.2762,1100.0
2005-03-31 13:35:00,57.26,57.26,57.26,57.26,1100.0,28.2861,28.2861,28.2861,28.2861,1100.0
2005-03-31 13:40:00,57.28,57.28,57.28,57.28,200.0,28.296,28.296,28.296,28.296,200.0
2005-03-31 13:45:00,57.29,57.3,57.26,57.26,2100.0,28.3009,28.3059,28.2861,28.2861,2100.0
2005-03-31 13:50:00,57.25,57.25,57.19,57.19,500.0,28.2812,28.2812,28.2515,28.2515,500.0
2005-03-31 13:55:00,57.16,57.18,57.16,57.18,200.0,28.2367,28.2466,28.2367,28.2466,200.0
2005-03-31 14:00:00,57.19,57.2,57.19,57.2,1400.0,28.2515,28.2565,28.2515,28.2565,1400.0
2005-03-31 14:05:00,57.23,57.23,57.23,57.23,500.0,28.2713,28.2713,28.2713,28.2713,500.0
2005-03-31 14:10:00,57.24,57.24,57.2,57.21,1500.0,28.2762,28.2762,28.2565,28.2614,1500.0
2005-03-31 14:15:00,57.25,57.28,57.23,57.28,1200.0,28.2812,28.296,28.2713,28.296,1200.0
2005-03-31 14:20:00,57.29,57.44,57.29,57.43,2700.0,28.3009,28.375,28.3009,28.3701,2700.0
2005-03-31 14:25:00,57.44,57.47,57.43,57.44,2700.0,28.375,28.3899,28.3701,28.375,2700.0
2005-03-31 14:30:00,57.41,57.42,57.38,57.42,2200.0,28.3602,28.3652,28.3454,28.3652,2200.0
2005-03-31 14:35:00,57.41,57.41,57.37,57.37,1000.0,28.3602,28.3602,28.3405,28.3405,1000.0
2005-03-31 14:40:00,57.42,57.45,57.39,57.39,1300.0,28.3652,28.38,28.3503,28.3503,1300.0
2005-03-31 14:45:00,57.42,57.43,57.41,57.41,2000.0,28.3652,28.3701,28.3602,28.3602,2000.0
2005-03-31 14:50:00,57.38,57.38,57.26,57.27,5400.0,28.3454,28.3454,28.2861,28.2911,5400.0
2005-03-31 14:55:00,57.27,57.34,57.21,57.25,3500.0,28.2911,28.3256,28.2614,28.2812,3500.0
2005-03-31 15:00:00,57.27,57.27,57.22,57.23,2000.0,28.2911,28.2911,28.2664,28.2713,2000.0
2005-03-31 15:05:00,57.22,57.24,57.22,57.24,1300.0,28.2664,28.2762,28.2664,28.2762,1300.0
2005-03-31 15:10:00,57.24,57.26,57.01,57.01,5600.0,28.2762,28.2861,28.1626,28.1626,5600.0
2005-03-31 15:15:00,57.1,57.14,57.1,57.13,4000.0,28.2071,28.2268,28.2071,28.2219,4000.0
2005-03-31 15:20:00,57.24,57.24,57.14,57.23,3800.0,28.2762,28.2762,28.2268,28.2713,3800.0
2005-03-31 15:25:00,57.23,57.24,57.14,57.15,4300.0,28.2713,28.2762,28.2268,28.2318,4300.0
2005-03-31 15:30:00,57.14,57.15,57.09,57.09,4800.0,28.2268,28.2318,28.2021,28.2021,4800.0
2005-03-31 15:35:00,57.0,57.0,56.8,56.85,8600.0,28.1577,28.1577,28.0589,28.0836,8600.0
2005-03-31 15:40:00,56.84,56.87,56.81,56.81,7100.0,28.0786,28.0935,28.0638,28.0638,7100.0
2005-03-31 15:45:00,56.81,56.88,56.8,56.87,7100.0,28.0638,28.0984,28.0589,28.0935,7100.0
2005-03-31 15:50:00,56.89,56.89,56.85,56.85,7100.0,28.1033,28.1033,28.0836,28.0836,7100.0
2005-03-31 15:55:00,56.86,56.9,56.85,56.89,15600.0,28.0885,28.1083,28.0836,28.1033,15600.0
2005-04-01 09:35:00,57.5,57.54,57.39,57.48,21000.0,28.4047,28.4244,28.3503,28.3948,21000.0
2005-04-01 09:40:00,57.47,57.47,57.4,57.4,7100.0,28.3899,28.3899,28.3553,28.3553,7100.0
2005-04-01 09:45:00,57.35,57.44,57.35,57.44,6100.0,28.3306,28.375,28.3306,28.375,6100.0
2005-04-01 09:50:00,57.44,57.5,57.43,57.49,12400.0,28.375,28.4047,28.3701,28.3997,12400.0
2005-04-01 09:55:00,57.49,57.49,57.43,57.43,3800.0,28.3997,28.3997,28.3701,28.3701,3800.0
2005-04-01 10:00:00,57.43,57.44,57.3,57.3,5000.0,28.3701,28.375,28.3059,28.3059,5000.0
2005-04-01 10:05:00,57.25,57.25,57.24,57.24,2200.0,28.2812,28.2812,28.2762,28.2762,2200.0
2005-04-01 10:10:00,57.25,57.25,57.13,57.15,4900.0,28.2812,28.2812,28.2219,28.2318,4900.0
2005-04-01 10:15:00,57.16,57.16,57.0,57.0,3000.0,28.2367,28.2367,28.1577,28.1577,3000.0
2005-04-01 10:20:00,56.9,56.9,56.8,56.81,16000.0,28.1083,28.1083,28.0589,28.0638,16000.0
2005-04-01 10:25:00,56.8,56.8,56.71,56.71,2400.0,28.0589,28.0589,28.0144,28.0144,2400.0
2005-04-01 10:30:00,56.61,56.68,56.6,56.6,8200.0,27.965,27.9996,27.9601,27.9601,8200.0
2005-04-01 10:35:00,56.68,56.68,56.56,56.56,1000.0,27.9996,27.9996,27.9403,27.9403,1000.0
2005-04-01 10:40:00,56.58,56.62,56.57,56.62,1000.0,27.9502,27.97,27.9453,27.97,1000.0
2005-04-01 10:45:00,56.62,56.67,56.62,56.67,2400.0,27.97,27.9947,27.97,27.9947,2400.0
2005-04-01 10:50:00,56.69,56.82,56.69,56.78,2200.0,28.0045,28.0688,28.0045,28.049,2200.0
2005-04-01 10:55:00,56.76,56.78,56.39,56.39,4600.0,28.0391,28.049,27.8563,27.8563,4600.0
2005-04-01 11:00:00,56.36,56.44,56.3,56.44,5500.0,27.8415,27.881,27.8119,27.881,5500.0
2005-04-01 11:05:00,56.43,56.5,56.43,56.5,4300.0,27.8761,27.9107,27.8761,27.9107,4300.0
2005-04-01 11:10:00,56.51,56.55,56.44,56.44,4000.0,27.9156,27.9354,27.881,27.881,4000.0
2005-04-01 11:15:00,56.43,56.44,56.4,56.4,3900.0,27.8761,27.881,27.8613,27.8613,3900.0
2005-04-01 11:20:00,56.47,56.47,56.26,56.33,6400.0,27.8959,27.8959,27.7921,27.8267,6400.0
2005-04-01 11:25:00,56.32,56.34,56.26,56.26,3000.0,27.8218,27.8316,27.7921,27.7921,3000.0
2005-04-01 11:30:00,56.26,56.29,56.25,56.28,2500.0,27.7921,27.8069,27.7872,27.802,2500.0
2005-04-01 11:35:00,56.28,56.3,56.23,56.25,2400.0,27.802,27.8119,27.7773,27.7872,2400.0
2005-04-01 11:40:00,56.26,56.37,56.25,56.3,4200.0,27.7921,27.8465,27.7872,27.8119,4200.0
2005-04-01 11:45:00,56.28,56.4,56.27,56.37,7500.0,27.802,27.8613,27.7971,27.8465,7500.0
2005-04-01 11:50:00,56.37,56.44,56.36,56.42,5600.0,27.8465,27.881,27.8415,27.8712,5600.0
2005-04-01 11:55:00,56.42,56.42,56.29,56.3,4100.0,27.8712,27.8712,27.8069,27.8119,4100.0
2005-04-01 12:00:00,56.3,56.3,56.26,56.28,5500.0,27.8119,27.8119,27.7921,27.802,5500.0
2005-04-01 12:05:00,56.28,56.29,56.28,56.29,1800.0,27.802,27.8069,27.802,27.8069,1800.0
2005-04-01 12:10:00,56.28,56.29,56.27,56.29,3700.0,27.802,27.8069,27.7971,27.8069,3700.0
2005-04-01 12:15:00,56.26,56.27,56.23,56.23,2900.0,27.7921,27.7971,27.7773,27.7773,2900.0
2005-04-01 12:20:00,56.23,56.29,56.23,56.29,6100.0,27.7773,27.8069,27.7773,27.8069,6100.0
2005-04-01 12:25:00,56.35,56.38,56.3,56.3,8600.0,27.8366,27.8514,27.8119,27.8119,8600.0
2005-04-01 12:30:00,56.29,56.3,56.25,56.25,4000.0,27.8069,27.8119,27.7872,27.7872,4000.0
2005-04-01 12:35:00,56.27,56.27,56.25,56.25,2700.0,27.7971,27.7971,27.7872,27.7872,2700.0
2005-04-01 12:40:00,56.25,56.3,56.25,56.29,1800.0,27.7872,27.8119,27.7872,27.8069,1800.0
2005-04-01 12:45:00,56.29,56.29,56.27,56.28,3200.0,27.8069,27.8069,27.7971,27.802,3200.0
2005-04-01 12:50:00,56.27,56.27,56.18,56.2,3000.0,27.7971,27.7971,27.7526,27.7625,3000.0
2005-04-01 12:55:00,56.11,56.11,55.92,55.92,4800.0,27.718,27.718,27.6242,27.6242,4800.0
2005-04-01 13:00:00,55.94,56.16,55.93,55.97,15900.0,27.6341,27.7427,27.6291,27.6489,15900.0
2005-04-01 13:05:00,55.97,55.97,55.95,55.95,2600.0,27.6489,27.6489,27.639,27.639,2600.0
2005-04-01 13:10:00,55.94,56.01,55.94,56.01,8900.0,27.6341,27.6686,27.6341,27.6686,8900.0
2005-04-01 13:15:00,56.05,56.23,56.05,56.15,6700.0,27.6884,27.7773,27.6884,27.7378,6700.0
2005-04-01 13:20:00,56.19,56.25,56.15,56.2,4700.0,27.7575,27.7872,27.7378,27.7625,4700.0
2005-04-01 13:25:00,56.2,56.21,56.2,56.21,400.0,27.7625,27.7674,27.7625,27.7674,400.0
2005-04-01 13:30:00,56.24,56.3,56.24,56.29,12000.0,27.7822,27.8119,27.7822,27.8069,12000.0
2005-04-01 13:35:00,56.29,56.29,56.25,56.25,1000.0,27.8069,27.8069,27.7872,27.7872,1000.0
2005-04-01 13:40:00,56.24,56.24,56.24,56.24,300.0,27.7822,27.7822,27.7822,27.7822,300.0
2005-04-01 13:45:00,56.23,56.23,56.22,56.22,1000.0,27.7773,27.7773,27.7724,27.7724,1000.0
2005-04-01 13:50:00,56.23,56.24,56.23,56.23,1900.0,27.7773,27.7822,27.7773,27.7773,1900.0
2005-04-01 13:55:00,56.23,56.23,56.21,56.22,1300.0,27.7773,27.7773,27.7674,27.7724,1300.0
2005-04-01 14:00:00,56.23,56.23,56.22,56.22,800.0,27.7773,27.7773,27.7724,27.7724,800.0
2005-04-01 14:05:00,56.21,56.21,56.15,56.15,1000.0,27.7674,27.7674,27.7378,27.7378,1000.0
2005-04-01 14:10:00,56.14,56.19,56.11,56.19,3300.0,27.7329,27.7575,27.718,27.7575,3300.0
2005-04-01 14:15:00,56.19,56.21,56.19,56.21,1700.0,27.7575,27.7674,27.7575,27.7674,1700.0
2005-04-01 14:20:00,56.21,56.21,56.19,56.21,1400.0,27.7674,27.7674,27.7575,27.7674,1400.0
2005-04-01 14:25:00,56.25,56.3,56.24,56.3,1700.0,27.7872,27.8119,27.7822,27.8119,1700.0
2005-04-01 14:30:00,56.3,56.48,56.3,56.45,3600.0,27.8119,27.9008,27.8119,27.886,3600.0
2005-04-01 14:35:00,56.45,56.45,56.4,56.4,4200.0,27.886,27.886,27.8613,27.8613,4200.0
2005-04-01 14:40:00,56.35,56.39,56.34,56.34,3000.0,27.8366,27.8563,27.8316,27.8316,3000.0
2005-04-01 14:45:00,56.34,56.4,56.34,56.36,2100.0,27.8316,27.8613,27.8316,27.8415,2100.0
2005-04-01 14:50:00,56.37,56.39,56.36,56.38,2000.0,27.8465,27.8563,27.8415,27.8514,2000.0
2005-04-01 14:55:00,56.38,56.38,56.26,56.31,4000.0,27.8514,27.8514,27.7921,27.8168,4000.0
2005-04-01 15:00:00,56.32,56.34,56.32,56.34,2800.0,27.8218,27.8316,27.8218,27.8316,2800.0
2005-04-01 15:05:00,56.35,56.39,56.34,56.38,4100.0,27.8366,27.8563,27.8316,27.8514,4100.0
2005-04-01 15:10:00,56.4,56.46,56.4,56.42,7000.0,27.8613,27.8909,27.8613,27.8712,7000.0
2005-04-01 15:15:00,56.44,56.46,56.37,56.38,4900.0,27.881,27.8909,27.8465,27.8514,4900.0
2005-04-01 15:20:00,56.38,56.38,56.3,56.3,4000.0,27.8514,27.8514,27.8119,27.8119,4000.0
2005-04-01 15:25:00,56.29,56.3,56.29,56.3,2600.0,27.8069,27.8119,27.8069,27.8119,2600.0
2005-04-01 15:30:00,56.35,56.47,56.34,56.47,5300.0,27.8366,27.8959,27.8316,27.8959,5300.0
2005-04-01 15:35:00,56.47,56.47,56.44,56.44,1700.0,27.8959,27.8959,27.881,27.881,1700.0
2005-04-01 15:40:00,56.43,56.43,56.42,56.43,1200.0,27.8761,27.8761,27.8712,27.8761,1200.0
2005-04-01 15:45:00,56.45,56.47,56.43,56.43,2300.0,27.886,27.8959,27.8761,27.8761,2300.0
2005-04-01 15:50:00,56.42,56.42,56.3,56.32,7300.0,27.8712,27.8712,27.8119,27.8218,7300.0
2005-04-01 15:55:00,56.32,56.4,56.3,56.35,17800.0,27.8218,27.8613,27.8119,27.8366,17800.0
2005-04-04 09:40:00,55.9,55.9,55.67,55.67,7500.0,27.6143,27.6143,27.5007,27.5007,7500.0
2005-04-04 09:45:00,55.65,55.7,55.51,55.51,7800.0,27.4908,27.5155,27.4216,27.4216,7800.0
2005-04-04 09:50:00,55.45,55.55,55.35,55.55,4300.0,27.392,27.4414,27.3426,27.4414,4300.0
2005-04-04 09:55:00,55.5,55.61,55.49,55.55,2100.0,27.4167,27.471,27.4118,27.4414,2100.0
2005-04-04 10:00:00,55.54,55.65,55.53,55.64,6400.0,27.4365,27.4908,27.4315,27.4859,6400.0
2005-04-04 10:05:00,55.54,55.58,55.45,55.58,3400.0,27.4365,27.4562,27.392,27.4562,3400.0
2005-04-04 10:10:00,55.56,55.65,55.56,55.64,1200.0,27.4463,27.4908,27.4463,27.4859,1200.0
2005-04-04 10:15:00,55.64,55.65,55.6,55.62,1900.0,27.4859,27.4908,27.4661,27.476,1900.0
2005-04-04 10:20:00,55.65,55.8,55.65,55.77,3000.0,27.4908,27.5649,27.4908,27.5501,3000.0
2005-04-04 10:25:00,55.79,55.85,55.75,55.75,1800.0,27.56,27.5896,27.5402,27.5402,1800.0
2005-04-04 10:30:00,55.8,55.83,55.8,55.83,1200.0,27.5649,27.5797,27.5649,27.5797,1200.0
2005-04-04 10:35:00,55.82,55.83,55.82,55.82,900.0,27.5748,27.5797,27.5748,27.5748,900.0
2005-04-04 10:40:00,55.78,55.78,55.62,55.74,3600.0,27.555,27.555,27.476,27.5353,3600.0
2005-04-04 10:45:00,55.7,55.86,55.7,55.76,2000.0,27.5155,27.5945,27.5155,27.5451,2000.0
2005-04-04 10:50:00,55.83,55.9,55.83,55.9,600.0,27.5797,27.6143,27.5797,27.6143,600.0
2005-04-04 10:55:00,55.91,55.92,55.9,55.9,1200.0,27.6192,27.6242,27.6143,27.6143,1200.0
2005-04-04 11:00:00,55.91,55.95,55.9,55.95,1800.0,27.6192,27.639,27.6143,27.639,1800.0
2005-04-04 11:05:00,55.98,56.0,55.95,55.95,6500.0,27.6538,27.6637,27.639,27.639,6500.0
2005-04-04 11:10:00,55.91,55.92,55.9,55.9,7100.0,27.6192,27.6242,27.6143,27.6143,7100.0
2005-04-04 11:15:00,55.9,55.9,55.9,55.9,3600.0,27.6143,27.6143,27.6143,27.6143,3600.0
2005-04-04 11:20:00,55.9,55.91,55.9,55.9,3100.0,27.6143,27.6192,27.6143,27.6143,3100.0
2005-04-04 11:25:00,55.91,55.91,55.9,55.9,2400.0,27.6192,27.6192,27.6143,27.6143,2400.0
2005-04-04 11:30:00,55.91,55.92,55.91,55.92,8200.0,27.6192,27.6242,27.6192,27.6242,8200.0
2005-04-04 11:35:00,55.92,55.93,55.92,55.93,1400.0,27.6242,27.6291,27.6242,27.6291,1400.0
2005-04-04 11:40:00,55.93,55.93,55.93,55.93,1400.0,27.6291,27.6291,27.6291,27.6291,1400.0
2005-04-04 11:45:00,55.93,55.94,55.93,55.94,600.0,27.6291,27.6341,27.6291,27.6341,600.0
2005-04-04 11:50:00,55.92,55.96,55.92,55.96,2000.0,27.6242,27.6439,27.6242,27.6439,2000.0
2005-04-04 11:55:00,55.94,55.96,55.94,55.96,400.0,27.6341,27.6439,27.6341,27.6439,400.0
2005-04-04 12:00:00,55.95,55.95,55.93,55.94,1600.0,27.639,27.639,27.6291,27.6341,1600.0
2005-04-04 12:05:00,55.95,55.96,55.95,55.96,1300.0,27.639,27.6439,27.639,27.6439,1300.0
2005-04-04 12:10:00,55.96,55.97,55.96,55.97,4700.0,27.6439,27.6489,27.6439,27.6489,4700.0
2005-04-04 12:15:00,55.97,55.97,55.96,55.96,1300.0,27.6489,27.6489,27.6439,27.6439,1300.0
2005-04-04 12:20:00,55.97,55.97,55.95,55.95,1100.0,27.6489,27.6489,27.639,27.639,1100.0
2005-04-04 12:25:00,55.95,55.95,55.94,55.94,1800.0,27.639,27.639,27.6341,27.6341,1800.0
2005-04-04 12:30:00,55.94,55.96,55.94,55.96,800.0,27.6341,27.6439,27.6341,27.6439,800.0
2005-04-04 12:35:00,55.99,56.01,55.99,56.01,1400.0,27.6588,27.6686,27.6588,27.6686,1400.0
2005-04-04 12:40:00,56.0,56.0,55.97,55.98,2800.0,27.6637,27.6637,27.6489,27.6538,2800.0
2005-04-04 12:45:00,55.99,55.99,55.94,55.94,2300.0,27.6588,27.6588,27.6341,27.6341,2300.0
2005-04-04 12:50:00,55.96,55.96,55.85,55.85,900.0,27.6439,27.6439,27.5896,27.5896,900.0
2005-04-04 12:55:00,55.86,55.86,55.8,55.8,1500.0,27.5945,27.5945,27.5649,27.5649,1500.0
2005-04-04 13:00:00,55.79,55.79,55.7,55.7,2800.0,27.56,27.56,27.5155,27.5155,2800.0
2005-04-04 13:05:00,55.71,55.72,55.55,55.55,5000.0,27.5204,27.5254,27.4414,27.4414,5000.0
2005-04-04 13:10:00,55.56,55.56,55.51,55.51,2300.0,27.4463,27.4463,27.4216,27.4216,2300.0
2005-04-04 13:15:00,55.51,55.51,55.37,55.39,7500.0,27.4216,27.4216,27.3525,27.3624,7500.0
2005-04-04 13:20:00,55.38,55.38,55.3,55.34,5300.0,27.3574,27.3574,27.3179,27.3377,5300.0
2005-04-04 13:25:00,55.37,55.39,55.37,55.38,1000.0,27.3525,27.3624,27.3525,27.3574,1000.0
2005-04-04 13:30:00,55.37,55.4,55.35,55.4,2000.0,27.3525,27.3673,27.3426,27.3673,2000.0
2005-04-04 13:35:00,55.41,55.49,55.35,55.35,3700.0,27.3722,27.4118,27.3426,27.3426,3700.0
2005-04-04 13:40:00,55.35,55.44,55.35,55.4,1300.0,27.3426,27.3871,27.3426,27.3673,1300.0
2005-04-04 13:45:00,55.44,55.45,55.39,55.43,2500.0,27.3871,27.392,27.3624,27.3821,2500.0
2005-04-04 13:50:00,55.42,55.44,55.39,55.39,1600.0,27.3772,27.3871,27.3624,27.3624,1600.0
2005-04-04 13:55:00,55.38,55.44,55.37,55.44,2100.0,27.3574,27.3871,27.3525,27.3871,2100.0
2005-04-04 14:00:00,55.44,55.58,55.44,55.5,2200.0,27.3871,27.4562,27.3871,27.4167,2200.0
2005-04-04 14:05:00,55.48,55.55,55.48,55.51,2400.0,27.4068,27.4414,27.4068,27.4216,2400.0
2005-04-04 14:10:00,55.54,55.6,55.54,55.56,2000.0,27.4365,27.4661,27.4365,27.4463,2000.0
2005-04-04 14:15:00,55.57,55.6,55.54,55.6,4100.0,27.4513,27.4661,27.4365,27.4661,4100.0
2005-04-04 14:20:00,55.61,55.64,55.61,55.64,600.0,27.471,27.4859,27.471,27.4859,600.0
2005-04-04 14:25:00,55.63,55.66,55.6,55.66,3600.0,27.4809,27.4957,27.4661,27.4957,3600.0
2005-04-04 14:30:00,55.66,55.72,55.65,55.72,2200.0,27.4957,27.5254,27.4908,27.5254,2200.0
2005-04-04 14:35:00,55.72,55.8,55.72,55.8,1000.0,27.5254,27.5649,27.5254,27.5649,1000.0
2005-04-04 14:40:00,55.8,55.85,55.8,55.85,700.0,27.5649,27.5896,27.5649,27.5896,700.0
2005-04-04 14:45:00,55.82,55.83,55.71,55.71,2800.0,27.5748,27.5797,27.5204,27.5204,2800.0
2005-04-04 14:50:00,55.75,55.8,55.75,55.8,500.0,27.5402,27.5649,27.5402,27.5649,500.0
2005-04-04 14:55:00,55.82,55.85,55.82,55.82,700.0,27.5748,27.5896,27.5748,27.5748,700.0
2005-04-04 15:00:00,55.82,55.82,55.78,55.78,1900.0,27.5748,27.5748,27.555,27.555,1900.0
2005-04-04 15:05:00,55.78,55.79,55.69,55.7,6700.0,27.555,27.56,27.5106,27.5155,6700.0
2005-04-04 15:10:00,55.74,55.84,55.74,55.83,1800.0,27.5353,27.5847,27.5353,27.5797,1800.0
2005-04-04 15:15:00,55.87,55.93,55.84,55.84,3100.0,27.5995,27.6291,27.5847,27.5847,3100.0
2005-04-04 15:20:00,55.78,55.78,55.7,55.72,3000.0,27.555,27.555,27.5155,27.5254,3000.0
2005-04-04 15:25:00,55.78,55.87,55.78,55.87,2700.0,27.555,27.5995,27.555,27.5995,2700.0
2005-04-04 15:30:00,55.86,56.05,55.86,56.05,1400.0,27.5945,27.6884,27.5945,27.6884,1400.0
2005-04-04 15:35:00,56.07,56.2,56.03,56.2,5600.0,27.6983,27.7625,27.6785,27.7625,5600.0
2005-04-04 15:40:00,56.21,56.27,56.15,56.2,5300.0,27.7674,27.7971,27.7378,27.7625,5300.0
2005-04-04 15:45:00,56.21,56.35,56.13,56.13,7200.0,27.7674,27.8366,27.7279,27.7279,7200.0
2005-04-04 15:50:00,56.14,56.14,56.08,56.08,2500.0,27.7329,27.7329,27.7032,27.7032,2500.0
2005-04-04 15:55:00,56.09,56.16,56.08,56.16,6200.0,27.7082,27.7427,27.7032,27.7427,6200.0
2005-04-05 09:35:00,56.03,56.03,56.03,56.03,2500.0,27.6785,27.6785,27.6785,27.6785,2500.0
2005-04-05 09:40:00,56.0,56.0,55.75,55.85,3000.0,27.6637,27.6637,27.5402,27.5896,3000.0
2005-04-05 09:45:00,55.84,56.24,55.84,56.15,3800.0,27.5847,27.7822,27.5847,27.7378,3800.0
2005-04-05 09:50:00,56.23,56.25,56.17,56.23,3500.0,27.7773,27.7872,27.7477,27.7773,3500.0
2005-04-05 09:55:00,56.25,56.25,56.16,56.16,3000.0,27.7872,27.7872,27.7427,27.7427,3000.0
2005-04-05 10:00:00,56.17,56.18,56.07,56.07,3400.0,27.7477,27.7526,27.6983,27.6983,3400.0
2005-04-05 10:05:00,56.07,56.15,56.05,56.05,800.0,27.6983,27.7378,27.6884,27.6884,800.0
2005-04-05 10:10:00,56.03,56.05,56.0,56.05,2000.0,27.6785,27.6884,27.6637,27.6884,2000.0
2005-04-05 10:15:00,56.05,56.07,56.04,56.07,2800.0,27.6884,27.6983,27.6835,27.6983,2800.0
2005-04-05 10:20:00,56.09,56.09,56.08,56.08,1600.0,27.7082,27.7082,27.7032,27.7032,1600.0
2005-04-05 10:25:00,56.08,56.08,56.08,56.08,400.0,27.7032,27.7032,27.7032,27.7032,400.0
2005-04-05 10:30:00,56.12,56.3,56.12,56.3,2400.0,27.723,27.8119,27.723,27.8119,2400.0
2005-04-05 10:35:00,56.27,56.27,56.25,56.25,900.0,27.7971,27.7971,27.7872,27.7872,900.0
2005-04-05 10:40:00,56.2,56.24,56.17,56.17,2100.0,27.7625,27.7822,27.7477,27.7477,2100.0
2005-04-05 10:45:00,56.15,56.19,56.15,56.18,800.0,27.7378,27.7575,27.7378,27.7526,800.0
2005-04-05 10:50:00,56.17,56.17,56.13,56.13,300.0,27.7477,27.7477,27.7279,27.7279,300.0
2005-04-05 10:55:00,56.13,56.13,56.05,56.1,700.0,27.7279,27.7279,27.6884,27.7131,700.0
2005-04-05 11:00:00,56.08,56.08,56.03,56.03,600.0,27.7032,27.7032,27.6785,27.6785,600.0
2005-04-05 11:05:00,56.04,56.04,55.99,55.99,400.0,27.6835,27.6835,27.6588,27.6588,400.0
2005-04-05 11:10:00,55.99,55.99,55.99,55.99,0.0,27.6588,27.6588,27.6588,27.6588,0.0
2005-04-05 11:15:00,56.08,56.08,55.96,55.97,1100.0,27.7032,27.7032,27.6439,27.6489,1100.0
2005-04-05 11:20:00,55.97,55.98,55.97,55.97,700.0,27.6489,27.6538,27.6489,27.6489,700.0
2005-04-05 11:25:00,55.97,55.98,55.94,55.98,1200.0,27.6489,27.6538,27.6341,27.6538,1200.0
2005-04-05 11:30:00,56.0,56.0,55.98,55.98,600.0,27.6637,27.6637,27.6538,27.6538,600.0
2005-04-05 11:35:00,55.99,55.99,55.94,55.94,600.0,27.6588,27.6588,27.6341,27.6341,600.0
2005-04-05 11:40:00,55.95,55.95,55.95,55.95,100.0,27.639,27.639,27.639,27.639,100.0
2005-04-05 11:45:00,55.97,55.98,55.97,55.98,600.0,27.6489,27.6538,27.6489,27.6538,600.0
2005-04-05 11:50:00,55.97,55.97,55.97,55.97,100.0,27.6489,27.6489,27.6489,27.6489,100.0
2005-04-05 11:55:00,55.98,56.02,55.9,56.02,1500.0,27.6538,27.6736,27.6143,27.6736,1500.0
2005-04-05 12:00:00,55.95,56.0,55.95,56.0,1400.0,27.639,27.6637,27.639,27.6637,1400.0
2005-04-05 12:05:00,56.0,56.04,56.0,56.04,200.0,27.6637,27.6835,27.6637,27.6835,200.0
2005-04-05 12:10:00,56.06,56.06,56.05,56.05,700.0,27.6933,27.6933,27.6884,27.6884,700.0
2005-04-05 12:15:00,56.07,56.07,56.02,56.04,500.0,27.6983,27.6983,27.6736,27.6835,500.0
2005-04-05 12:20:00,56.04,56.04,56.03,56.03,400.0,27.6835,27.6835,27.6785,27.6785,400.0
2005-04-05 12:25:00,56.04,56.15,56.04,56.13,800.0,27.6835,27.7378,27.6835,27.7279,800.0
2005-04-05 12:30:00,56.12,56.13,56.04,56.07,1700.0,27.723,27.7279,27.6835,27.6983,1700.0
2005-04-05 12:35:00,56.07,56.07,56.07,56.07,0.0,27.6983,27.6983,27.6983,27.6983,0.0
2005-04-05 12:40:00,56.06,56.08,56.05,56.07,1500.0,27.6933,27.7032,27.6884,27.6983,1500.0
2005-04-05 12:45:00,56.05,56.05,55.94,55.94,3000.0,27.6884,27.6884,27.6341,27.6341,3000.0
2005-04-05 12:50:00,55.94,56.07,55.94,56.07,1800.0,27.6341,27.6983,27.6341,27.6983,1800.0
2005-04-05 12:55:00,56.09,56.1,55.99,56.0,3300.0,27.7082,27.7131,27.6588,27.6637,3300.0
2005-04-05 13:00:00,56.0,56.02,55.9,55.99,3700.0,27.6637,27.6736,27.6143,27.6588,3700.0
2005-04-05 13:05:00,55.98,56.0,55.97,55.97,1700.0,27.6538,27.6637,27.6489,27.6489,1700.0
2005-04-05 13:10:00,55.98,56.06,55.96,56.05,2700.0,27.6538,27.6933,27.6439,27.6884,2700.0
2005-04-05 13:15:00,55.99,56.04,55.97,56.0,3400.0,27.6588,27.6835,27.6489,27.6637,3400.0
2005-04-05 13:20:00,55.99,55.99,55.99,55.99,900.0,27.6588,27.6588,27.6588,27.6588,900.0
2005-04-05 13:25:00,55.98,56.0,55.95,55.96,2800.0,27.6538,27.6637,27.639,27.6439,2800.0
2005-04-05 13:30:00,55.97,55.99,55.95,55.98,3000.0,27.6489,27.6588,27.639,27.6538,3000.0
2005-04-05 13:35:00,55.95,55.99,55.95,55.99,2500.0,27.639,27.6588,27.639,27.6588,2500.0
2005-04-05 13:40:00,55.94,56.06,55.94,56.01,2500.0,27.6341,27.6933,27.6341,27.6686,2500.0
2005-04-05 13:45:00,56.01,56.01,55.99,55.99,2500.0,27.6686,27.6686,27.6588,27.6588,2500.0
2005-04-05 13:50:00,55.99,56.02,55.98,56.02,5300.0,27.6588,27.6736,27.6538,27.6736,5300.0
2005-04-05 13:55:00,56.04,56.05,56.02,56.03,2700.0,27.6835,27.6884,27.6736,27.6785,2700.0
2005-04-05 14:00:00,56.07,56.1,56.06,56.06,2200.0,27.6983,27.7131,27.6933,27.6933,2200.0
2005-04-05 14:05:00,56.05,56.05,56.0,56.04,2600.0,27.6884,27.6884,27.6637,27.6835,2600.0
2005-04-05 14:10:00,56.04,56.05,56.01,56.02,1600.0,27.6835,27.6884,27.6686,27.6736,1600.0
2005-04-05 14:15:00,56.01,56.08,56.0,56.08,5800.0,27.6686,27.7032,27.6637,27.7032,5800.0
2005-04-05 14:20:00,56.08,56.15,56.04,56.08,2200.0,27.7032,27.7378,27.6835,27.7032,2200.0
2005-04-05 14:25:00,56.09,56.1,56.03,56.04,2700.0,27.7082,27.7131,27.6785,27.6835,2700.0
2005-04-05 14:30:00,56.07,56.09,56.04,56.04,1500.0,27.6983,27.7082,27.6835,27.6835,1500.0
2005-04-05 14:35:00,56.05,56.17,56.05,56.17,2700.0,27.6884,27.7477,27.6884,27.7477,2700.0
2005-04-05 14:40:00,56.16,56.21,56.11,56.21,3100.0,27.7427,27.7674,27.718,27.7674,3100.0
2005-04-05 14:45:00,56.13,56.13,56.11,56.13,1700.0,27.7279,27.7279,27.718,27.7279,1700.0
2005-04-05 14:50:00,56.13,56.13,56.08,56.09,2800.0,27.7279,27.7279,27.7032,27.7082,2800.0
2005-04-05 14:55:00,56.08,56.08,55.95,56.0,5300.0,27.7032,27.7032,27.639,27.6637,5300.0
2005-04-05 15:00:00,55.95,56.06,55.95,56.04,3700.0,27.639,27.6933,27.639,27.6835,3700.0
2005-04-05 15:05:00,56.12,56.15,56.01,56.01,4000.0,27.723,27.7378,27.6686,27.6686,4000.0
2005-04-05 15:10:00,56.04,56.1,56.02,56.05,2400.0,27.6835,27.7131,27.6736,27.6884,2400.0
2005-04-05 15:15:00,55.95,56.15,55.95,56.0,8100.0,27.639,27.7378,27.639,27.6637,8100.0
2005-04-05 15:20:00,56.04,56.16,56.04,56.09,4800.0,27.6835,27.7427,27.6835,27.7082,4800.0
2005-04-05 15:25:00,56.07,56.15,56.05,56.08,3400.0,27.6983,27.7378,27.6884,27.7032,3400.0
2005-04-05 15:30:00,56.11,56.12,55.95,56.1,10900.0,27.718,27.723,27.639,27.7131,10900.0
2005-04-05 15:35:00,56.14,56.14,56.09,56.14,5700.0,27.7329,27.7329,27.7082,27.7329,5700.0
2005-04-05 15:40:00,56.2,56.21,56.09,56.21,7100.0,27.7625,27.7674,27.7082,27.7674,7100.0
2005-04-05 15:45:00,56.21,56.26,56.2,56.26,14200.0,27.7674,27.7921,27.7625,27.7921,14200.0
2005-04-05 15:50:00,56.26,56.48,56.26,56.4,16300.0,27.7921,27.9008,27.7921,27.8613,16300.0
2005-04-05 15:55:00,56.41,56.63,56.41,56.63,24200.0,27.8662,27.9749,27.8662,27.9749,24200.0
2005-04-06 09:40:00,56.58,56.61,56.58,56.6,3400.0,27.9502,27.965,27.9502,27.9601,3400.0
2005-04-06 09:45:00,56.61,56.61,56.43,56.43,4100.0,27.965,27.965,27.8761,27.8761,4100.0
2005-04-06 09:50:00,56.44,56.44,56.42,56.43,5800.0,27.881,27.881,27.8712,27.8761,5800.0
2005-04-06 09:55:00,56.42,56.42,56.34,56.34,3200.0,27.8712,27.8712,27.8316,27.8316,3200.0
2005-04-06 10:00:00,56.35,56.52,56.35,56.52,3300.0,27.8366,27.9206,27.8366,27.9206,3300.0
2005-04-06 10:05:00,56.53,56.6,56.51,56.55,3300.0,27.9255,27.9601,27.9156,27.9354,3300.0
2005-04-06 10:10:00,56.6,56.66,56.6,56.66,1300.0,27.9601,27.9897,27.9601,27.9897,1300.0
2005-04-06 10:15:00,56.66,56.72,56.66,56.7,1900.0,27.9897,28.0194,27.9897,28.0095,1900.0
2005-04-06 10:20:00,56.7,56.7,56.64,56.64,3900.0,28.0095,28.0095,27.9798,27.9798,3900.0
2005-04-06 10:25:00,56.64,56.67,56.6,56.61,4300.0,27.9798,27.9947,27.9601,27.965,4300.0
2005-04-06 10:30:00,56.58,56.65,56.55,56.59,6400.0,27.9502,27.9848,27.9354,27.9551,6400.0
2005-04-06 10:35:00,56.56,56.56,56.5,56.5,1800.0,27.9403,27.9403,27.9107,27.9107,1800.0
2005-04-06 10:40:00,56.55,56.67,56.55,56.67,2200.0,27.9354,27.9947,27.9354,27.9947,2200.0
2005-04-06 10:45:00,56.67,56.7,56.67,56.7,3600.0,27.9947,28.0095,27.9947,28.0095,3600.0
2005-04-06 10:50:00,56.7,56.7,56.65,56.69,2200.0,28.0095,28.0095,27.9848,28.0045,2200.0
2005-04-06 10:55:00,56.7,56.7,56.67,56.69,1500.0,28.0095,28.0095,27.9947,28.0045,1500.0
2005-04-06 11:00:00,56.69,56.75,56.66,56.66,2400.0,28.0045,28.0342,27.9897,27.9897,2400.0
2005-04-06 11:05:00,56.68,56.76,56.68,56.72,1800.0,27.9996,28.0391,27.9996,28.0194,1800.0
2005-04-06 11:10:00,56.73,56.78,56.69,56.78,3600.0,28.0243,28.049,28.0045,28.049,3600.0
2005-04-06 11:15:00,56.76,56.81,56.71,56.71,2200.0,28.0391,28.0638,28.0144,28.0144,2200.0
2005-04-06 11:20:00,56.71,56.71,56.69,56.7,900.0,28.0144,28.0144,28.0045,28.0095,900.0
2005-04-06 11:25:00,56.74,56.74,56.7,56.73,2500.0,28.0292,28.0292,28.0095,28.0243,2500.0
2005-04-06 11:30:00,56.74,56.75,56.73,56.73,2600.0,28.0292,28.0342,28.0243,28.0243,2600.0
2005-04-06 11:35:00,56.74,56.74,56.65,56.65,700.0,28.0292,28.0292,27.9848,27.9848,700.0
2005-04-06 11:40:00,56.71,56.71,56.56,56.57,1300.0,28.0144,28.0144,27.9403,27.9453,1300.0
2005-04-06 11:45:00,56.6,56.6,56.6,56.6,600.0,27.9601,27.9601,27.9601,27.9601,600.0
2005-04-06 11:50:00,56.65,56.65,56.6,56.6,1200.0,27.9848,27.9848,27.9601,27.9601,1200.0
2005-04-06 11:55:00,56.6,56.61,56.59,56.59,800.0,27.9601,27.965,27.9551,27.9551,800.0
2005-04-06 12:00:00,56.57,56.57,56.55,56.56,900.0,27.9453,27.9453,27.9354,27.9403,900.0
2005-04-06 12:05:00,56.54,56.61,56.54,56.57,900.0,27.9304,27.965,27.9304,27.9453,900.0
2005-04-06 12:10:00,56.58,56.58,56.56,56.56,1200.0,27.9502,27.9502,27.9403,27.9403,1200.0
2005-04-06 12:15:00,56.56,56.57,56.42,56.51,2400.0,27.9403,27.9453,27.8712,27.9156,2400.0
2005-04-06 12:20:00,56.51,56.52,56.51,56.52,600.0,27.9156,27.9206,27.9156,27.9206,600.0
2005-04-06 12:25:00,56.58,56.61,56.56,56.57,1100.0,27.9502,27.965,27.9403,27.9453,1100.0
2005-04-06 12:30:00,56.52,56.55,56.52,56.55,700.0,27.9206,27.9354,27.9206,27.9354,700.0
2005-04-06 12:35:00,56.6,56.66,56.56,56.66,2300.0,27.9601,27.9897,27.9403,27.9897,2300.0
2005-04-06 12:40:00,56.66,56.66,56.65,56.65,200.0,27.9897,27.9897,27.9848,27.9848,200.0
2005-04-06 12:45:00,56.64,56.64,56.6,56.62,2100.0,27.9798,27.9798,27.9601,27.97,2100.0
2005-04-06 12:50:00,56.58,56.59,56.53,56.53,1100.0,27.9502,27.9551,27.9255,27.9255,1100.0
2005-04-06 12:55:00,56.52,56.56,56.52,56.56,500.0,27.9206,27.9403,27.9206,27.9403,500.0
2005-04-06 13:00:00,56.64,56.64,56.54,56.57,1000.0,27.9798,27.9798,27.9304,27.9453,1000.0
2005-04-06 13:05:00,56.59,56.6,56.49,56.49,900.0,27.9551,27.9601,27.9057,27.9057,900.0
2005-04-06 13:10:00,56.51,56.53,56.51,56.53,900.0,27.9156,27.9255,27.9156,27.9255,900.0
2005-04-06 13:15:00,56.53,56.53,56.49,56.49,500.0,27.9255,27.9255,27.9057,27.9057,500.0
2005-04-06 13:20:00,56.5,56.5,56.48,56.48,300.0,27.9107,27.9107,27.9008,27.9008,300.0
2005-04-06 13:25:00,56.48,56.5,56.45,56.5,800.0,27.9008,27.9107,27.886,27.9107,800.0
2005-04-06 13:30:00,56.53,56.53,56.5,56.5,300.0,27.9255,27.9255,27.9107,27.9107,300.0
2005-04-06 13:35:00,56.5,56.5,56.47,56.47,400.0,27.9107,27.9107,27.8959,27.8959,400.0
2005-04-06 13:40:00,56.48,56.48,56.47,56.47,400.0,27.9008,27.9008,27.8959,27.8959,400.0
2005-04-06 13:45:00,56.53,56.53,56.41,56.42,1200.0,27.9255,27.9255,27.8662,27.8712,1200.0
2005-04-06 13:50:00,56.45,56.45,56.4,56.4,300.0,27.886,27.886,27.8613,27.8613,300.0
2005-04-06 13:55:00,56.43,56.43,56.39,56.4,1300.0,27.8761,27.8761,27.8563,27.8613,1300.0
2005-04-06 14:00:00,56.45,56.47,56.44,56.47,600.0,27.886,27.8959,27.881,27.8959,600.0
2005-04-06 14:05:00,56.51,56.57,56.51,56.57,1300.0,27.9156,27.9453,27.9156,27.9453,1300.0
2005-04-06 14:10:00,56.58,56.58,56.5,56.5,400.0,27.9502,27.9502,27.9107,27.9107,400.0
2005-04-06 14:15:00,56.51,56.51,56.49,56.49,300.0,27.9156,27.9156,27.9057,27.9057,300.0
2005-04-06 14:20:00,56.5,56.53,56.5,56.53,1200.0,27.9107,27.9255,27.9107,27.9255,1200.0
2005-04-06 14:25:00,56.55,56.6,56.53,56.55,1400.0,27.9354,27.9601,27.9255,27.9354,1400.0
2005-04-06 14:30:00,56.57,56.57,56.52,56.52,800.0,27.9453,27.9453,27.9206,27.9206,800.0
2005-04-06 14:35:00,56.53,56.58,56.51,56.51,600.0,27.9255,27.9502,27.9156,27.9156,600.0
2005-04-06 14:40:00,56.57,56.57,56.55,56.55,400.0,27.9453,27.9453,27.9354,27.9354,400.0
2005-04-06 14:45:00,56.57,56.6,56.55,56.55,600.0,27.9453,27.9601,27.9354,27.9354,600.0
2005-04-06 14:50:00,56.57,56.61,56.57,56.61,500.0,27.9453,27.965,27.9453,27.965,500.0
2005-04-06 14:55:00,56.65,56.65,56.6,56.6,600.0,27.9848,27.9848,27.9601,27.9601,600.0
2005-04-06 15:00:00,56.61,56.61,56.57,56.58,1400.0,27.965,27.965,27.9453,27.9502,1400.0
2005-04-06 15:05:00,56.59,56.62,56.59,56.62,900.0,27.9551,27.97,27.9551,27.97,900.0
2005-04-06 15:10:00,56.62,56.66,56.61,56.66,1200.0,27.97,27.9897,27.965,27.9897,1200.0
2005-04-06 15:15:00,56.66,56.67,56.62,56.62,5900.0,27.9897,27.9947,27.97,27.97,5900.0
2005-04-06 15:20:00,56.63,56.63,56.53,56.55,1000.0,27.9749,27.9749,27.9255,27.9354,1000.0
2005-04-06 15:25:00,56.56,56.56,56.52,56.53,2800.0,27.9403,27.9403,27.9206,27.9255,2800.0
2005-04-06 15:30:00,56.54,56.6,56.54,56.6,2100.0,27.9304,27.9601,27.9304,27.9601,2100.0
2005-04-06 15:35:00,56.6,56.6,56.48,56.53,4300.0,27.9601,27.9601,27.9008,27.9255,4300.0
2005-04-06 15:40:00,56.52,56.55,56.5,56.52,1400.0,27.9206,27.9354,27.9107,27.9206,1400.0
2005-04-06 15:45:00,56.52,56.53,56.46,56.46,2200.0,27.9206,27.9255,27.8909,27.8909,2200.0
2005-04-06 15:50:00,56.42,56.53,56.42,56.48,5700.0,27.8712,27.9255,27.8712,27.9008,5700.0
2005-04-06 15:55:00,56.49,56.5,56.43,56.5,3500.0,27.9057,27.9107,27.8761,27.9107,3500.0
2005-04-07 09:40:00,56.53,56.59,56.53,56.55,4300.0,27.9255,27.9551,27.9255,27.9354,4300.0
2005-04-07 09:45:00,56.55,56.55,56.45,56.45,2500.0,27.9354,27.9354,27.886,27.886,2500.0
2005-04-07 09:50:00,56.46,56.46,56.4,56.41,5500.0,27.8909,27.8909,27.8613,27.8662,5500.0
2005-04-07 09:55:00,56.41,56.44,56.41,56.44,4000.0,27.8662,27.881,27.8662,27.881,4000.0
2005-04-07 10:00:00,56.43,56.44,56.43,56.44,2900.0,27.8761,27.881,27.8761,27.881,2900.0
2005-04-07 10:05:00,56.45,56.54,56.45,56.54,3300.0,27.886,27.9304,27.886,27.9304,3300.0
2005-04-07 10:10:00,56.5,56.5,56.4,56.45,1700.0,27.9107,27.9107,27.8613,27.886,1700.0
2005-04-07 10:15:00,56.49,56.49,56.45,56.46,1700.0,27.9057,27.9057,27.886,27.8909,1700.0
2005-04-07 10:20:00,56.45,56.45,56.44,56.44,1000.0,27.886,27.886,27.881,27.881,1000.0
2005-04-07 10:25:00,56.45,56.45,56.45,56.45,100.0,27.886,27.886,27.886,27.886,100.0
2005-04-07 10:30:00,56.43,56.47,56.43,56.47,5100.0,27.8761,27.8959,27.8761,27.8959,5100.0
2005-04-07 10:35:00,56.47,56.54,56.46,56.54,4100.0,27.8959,27.9304,27.8909,27.9304,4100.0
2005-04-07 10:40:00,56.55,56.63,56.51,56.63,2700.0,27.9354,27.9749,27.9156,27.9749,2700.0
2005-04-07 10:45:00,56.67,56.72,56.67,56.69,2400.0,27.9947,28.0194,27.9947,28.0045,2400.0
2005-04-07 10:50:00,56.71,56.75,56.71,56.75,1300.0,28.0144,28.0342,28.0144,28.0342,1300.0
2005-04-07 10:55:00,56.74,56.75,56.74,56.74,300.0,28.0292,28.0342,28.0292,28.0292,300.0
2005-04-07 11:00:00,56.74,56.79,56.74,56.79,2700.0,28.0292,28.0539,28.0292,28.0539,2700.0
2005-04-07 11:05:00,56.81,56.81,56.78,56.8,2800.0,28.0638,28.0638,28.049,28.0589,2800.0
2005-04-07 11:10:00,56.8,56.85,56.75,56.75,4200.0,28.0589,28.0836,28.0342,28.0342,4200.0
2005-04-07 11:15:00,56.75,56.76,56.7,56.7,1500.0,28.0342,28.0391,28.0095,28.0095,1500.0
2005-04-07 11:20:00,56.7,56.83,56.7,56.81,4900.0,28.0095,28.0737,28.0095,28.0638,4900.0
2005-04-07 11:25:00,56.8,56.8,56.79,56.79,900.0,28.0589,28.0589,28.0539,28.0539,900.0
2005-04-07 11:30:00,56.79,56.79,56.75,56.75,600.0,28.0539,28.0539,28.0342,28.0342,600.0
2005-04-07 11:35:00,56.74,56.74,56.72,56.73,700.0,28.0292,28.0292,28.0194,28.0243,700.0
2005-04-07 11:40:00,56.73,56.73,56.7,56.71,700.0,28.0243,28.0243,28.0095,28.0144,700.0
2005-04-07 11:45:00,56.71,56.71,56.63,56.64,3200.0,28.0144,28.0144,27.9749,27.9798,3200.0
2005-04-07 11:50:00,56.65,56.7,56.65,56.7,2100.0,27.9848,28.0095,27.9848,28.0095,2100.0
2005-04-07 11:55:00,56.72,56.72,56.72,56.72,500.0,28.0194,28.0194,28.0194,28.0194,500.0
2005-04-07 12:00:00,56.75,56.75,56.74,56.74,700.0,28.0342,28.0342,28.0292,28.0292,700.0
2005-04-07 12:05:00,56.74,56.74,56.74,56.74,400.0,28.0292,28.0292,28.0292,28.0292,400.0
2005-04-07 12:10:00,56.74,56.74,56.71,56.71,1600.0,28.0292,28.0292,28.0144,28.0144,1600.0
2005-04-07 12:15:00,56.71,56.71,56.71,56.71,300.0,28.0144,28.0144,28.0144,28.0144,300.0
2005-04-07 12:20:00,56.7,56.7,56.69,56.7,600.0,28.0095,28.0095,28.0045,28.0095,600.0
2005-04-07 12:25:00,56.7,56.7,56.7,56.7,800.0,28.0095,28.0095,28.0095,28.0095,800.0
2005-04-07 12:30:00,56.7,56.7,56.7,56.7,4600.0,28.0095,28.0095,28.0095,28.0095,4600.0
2005-04-07 12:35:00,56.7,56.78,56.7,56.77,4800.0,28.0095,28.049,28.0095,28.0441,4800.0
2005-04-07 12:40:00,56.77,56.82,56.76,56.77,5000.0,28.0441,28.0688,28.0391,28.0441,5000.0
2005-04-07 12:45:00,56.78,56.78,56.77,56.77,1400.0,28.049,28.049,28.0441,28.0441,1400.0
2005-04-07 12:50:00,56.78,56.78,56.75,56.75,1800.0,28.049,28.049,28.0342,28.0342,1800.0
2005-04-07 12:55:00,56.76,56.76,56.74,56.74,1100.0,28.0391,28.0391,28.0292,28.0292,1100.0
2005-04-07 13:00:00,56.74,56.75,56.74,56.74,1100.0,28.0292,28.0342,28.0292,28.0292,1100.0
2005-04-07 13:05:00,56.69,56.7,56.65,56.65,2000.0,28.0045,28.0095,27.9848,27.9848,2000.0
2005-04-07 13:10:00,56.63,56.66,56.51,56.51,2300.0,27.9749,27.9897,27.9156,27.9156,2300.0
2005-04-07 13:15:00,56.53,56.63,56.53,56.59,3300.0,27.9255,27.9749,27.9255,27.9551,3300.0
2005-04-07 13:20:00,56.59,56.59,56.46,56.54,1900.0,27.9551,27.9551,27.8909,27.9304,1900.0
2005-04-07 13:25:00,56.5,56.53,56.49,56.53,600.0,27.9107,27.9255,27.9057,27.9255,600.0
2005-04-07 13:30:00,56.54,56.54,56.5,56.5,1900.0,27.9304,27.9304,27.9107,27.9107,1900.0
2005-04-07 13:35:00,56.51,56.51,56.48,56.48,1100.0,27.9156,27.9156,27.9008,27.9008,1100.0
2005-04-07 13:40:00,56.47,56.47,56.47,56.47,400.0,27.8959,27.8959,27.8959,27.8959,400.0
2005-04-07 13:45:00,56.46,56.46,56.46,56.46,800.0,27.8909,27.8909,27.8909,27.8909,800.0
2005-04-07 13:50:00,56.47,56.47,56.47,56.47,900.0,27.8959,27.8959,27.8959,27.8959,900.0
2005-04-07 13:55:00,56.48,56.48,56.47,56.47,800.0,27.9008,27.9008,27.8959,27.8959,800.0
2005-04-07 14:00:00,56.45,56.45,56.43,56.43,1200.0,27.886,27.886,27.8761,27.8761,1200.0
2005-04-07 14:05:00,56.43,56.45,56.43,56.45,3500.0,27.8761,27.886,27.8761,27.886,3500.0
2005-04-07 14:10:00,56.46,56.47,56.43,56.47,2300.0,27.8909,27.8959,27.8761,27.8959,2300.0
2005-04-07 14:15:00,56.47,56.47,56.4,56.41,1200.0,27.8959,27.8959,27.8613,27.8662,1200.0
2005-04-07 14:20:00,56.41,56.45,56.41,56.44,1500.0,27.8662,27.886,27.8662,27.881,1500.0
2005-04-07 14:25:00,56.44,56.44,56.35,56.37,2900.0,27.881,27.881,27.8366,27.8465,2900.0
2005-04-07 14:30:00,56.39,56.4,56.38,56.39,4100.0,27.8563,27.8613,27.8514,27.8563,4100.0
2005-04-07 14:35:00,56.4,56.4,56.38,56.38,10500.0,27.8613,27.8613,27.8514,27.8514,10500.0
2005-04-07 14:40:00,56.38,56.41,56.37,56.37,5800.0,27.8514,27.8662,27.8465,27.8465,5800.0
2005-04-07 14:45:00,56.37,56.53,56.37,56.53,5200.0,27.8465,27.9255,27.8465,27.9255,5200.0
2005-04-07 14:50:00,56.52,56.53,56.51,56.53,1800.0,27.9206,27.9255,27.9156,27.9255,1800.0
2005-04-07 14:55:00,56.52,56.55,56.51,56.55,2300.0,27.9206,27.9354,27.9156,27.9354,2300.0
2005-04-07 15:00:00,56.54,56.54,56.42,56.42,4000.0,27.9304,27.9304,27.8712,27.8712,4000.0
2005-04-07 15:05:00,56.42,56.45,56.42,56.45,4500.0,27.8712,27.886,27.8712,27.886,4500.0
2005-04-07 15:10:00,56.46,56.48,56.46,56.48,1000.0,27.8909,27.9008,27.8909,27.9008,1000.0
2005-04-07 15:15:00,56.48,56.49,56.48,56.49,1600.0,27.9008,27.9057,27.9008,27.9057,1600.0
2005-04-07 15:20:00,56.5,56.52,56.5,56.5,3000.0,27.9107,27.9206,27.9107,27.9107,3000.0
2005-04-07 15:25:00,56.5,56.52,56.5,56.52,3700.0,27.9107,27.9206,27.9107,27.9206,3700.0
2005-04-07 15:30:00,56.52,56.58,56.52,56.58,2100.0,27.9206,27.9502,27.9206,27.9502,2100.0
2005-04-07 15:35:00,56.59,56.59,56.5,56.55,1300.0,27.9551,27.9551,27.9107,27.9354,1300.0
2005-04-07 15:40:00,56.55,56.62,56.55,56.59,2400.0,27.9354,27.97,27.9354,27.9551,2400.0
2005-04-07 15:45:00,56.59,56.65,56.56,56.59,2000.0,27.9551,27.9848,27.9403,27.9551,2000.0
2005-04-07 15:50:00,56.6,56.75,56.6,56.75,6000.0,27.9601,28.0342,27.9601,28.0342,6000.0
2005-04-07 15:55:00,56.75,56.75,56.7,56.74,13700.0,28.0342,28.0342,28.0095,28.0292,13700.0
2005-04-08 09:40:00,56.9,56.9,56.86,56.86,7600.0,28.1083,28.1083,28.0885,28.0885,7600.0
2005-04-08 09:45:00,56.87,56.87,56.84,56.85,5500.0,28.0935,28.0935,28.0786,28.0836,5500.0
2005-04-08 09:50:00,56.84,56.84,56.8,56.83,900.0,28.0786,28.0786,28.0589,28.0737,900.0
2005-04-08 09:55:00,56.84,56.85,56.8,56.85,1900.0,28.0786,28.0836,28.0589,28.0836,1900.0
2005-04-08 10:00:00,56.85,56.85,56.85,56.85,700.0,28.0836,28.0836,28.0836,28.0836,700.0
2005-04-08 10:05:00,56.84,56.84,56.79,56.8,1700.0,28.0786,28.0786,28.0539,28.0589,1700.0
2005-04-08 10:10:00,56.8,56.8,56.79,56.79,1600.0,28.0589,28.0589,28.0539,28.0539,1600.0
2005-04-08 10:15:00,56.79,56.79,56.79,56.79,200.0,28.0539,28.0539,28.0539,28.0539,200.0
2005-04-08 10:20:00,56.79,56.79,56.77,56.77,2700.0,28.0539,28.0539,28.0441,28.0441,2700.0
2005-04-08 10:25:00,56.78,56.78,56.69,56.69,500.0,28.049,28.049,28.0045,28.0045,500.0
2005-04-08 10:30:00,56.66,56.66,56.66,56.66,100.0,27.9897,27.9897,27.9897,27.9897,100.0
2005-04-08 10:35:00,56.66,56.66,56.6,56.62,1400.0,27.9897,27.9897,27.9601,27.97,1400.0
2005-04-08 10:40:00,56.63,56.73,56.63,56.67,1800.0,27.9749,28.0243,27.9749,27.9947,1800.0
2005-04-08 10:45:00,56.7,56.75,56.7,56.75,3000.0,28.0095,28.0342,28.0095,28.0342,3000.0
2005-04-08 10:50:00,56.75,56.75,56.73,56.73,1000.0,28.0342,28.0342,28.0243,28.0243,1000.0
2005-04-08 10:55:00,56.67,56.67,56.64,56.64,1700.0,27.9947,27.9947,27.9798,27.9798,1700.0
2005-04-08 11:00:00,56.65,56.65,56.64,56.64,2100.0,27.9848,27.9848,27.9798,27.9798,2100.0
2005-04-08 11:05:00,56.64,56.64,56.64,56.64,0.0,27.9798,27.9798,27.9798,27.9798,0.0
2005-04-08 11:10:00,56.63,56.65,56.63,56.65,3000.0,27.9749,27.9848,27.9749,27.9848,3000.0
2005-04-08 11:15:00,56.65,56.66,56.56,56.56,1800.0,27.9848,27.9897,27.9403,27.9403,1800.0
2005-04-08 11:20:00,56.59,56.62,56.59,56.62,2100.0,27.9551,27.97,27.9551,27.97,2100.0
2005-04-08 11:25:00,56.57,56.58,56.54,56.54,2300.0,27.9453,27.9502,27.9304,27.9304,2300.0
2005-04-08 11:30:00,56.53,56.53,56.5,56.5,1900.0,27.9255,27.9255,27.9107,27.9107,1900.0
2005-04-08 11:35:00,56.5,56.57,56.44,56.57,1600.0,27.9107,27.9453,27.881,27.9453,1600.0
2005-04-08 11:40:00,56.5,56.53,56.46,56.46,1500.0,27.9107,27.9255,27.8909,27.8909,1500.0
2005-04-08 11:45:00,56.45,56.65,56.45,56.6,2900.0,27.886,27.9848,27.886,27.9601,2900.0
2005-04-08 11:50:00,56.52,56.52,56.52,56.52,500.0,27.9206,27.9206,27.9206,27.9206,500.0
2005-04-08 11:55:00,56.51,56.51,56.51,56.51,100.0,27.9156,27.9156,27.9156,27.9156,100.0
2005-04-08 12:00:00,56.51,56.51,56.51,56.51,100.0,27.9156,27.9156,27.9156,27.9156,100.0
2005-04-08 12:05:00,56.52,56.52,56.51,56.51,500.0,27.9206,27.9206,27.9156,27.9156,500.0
2005-04-08 12:10:00,56.55,56.55,56.55,56.55,500.0,27.9354,27.9354,27.9354,27.9354,500.0
2005-04-08 12:15:00,56.55,56.55,56.48,56.48,2000.0,27.9354,27.9354,27.9008,27.9008,2000.0
2005-04-08 12:20:00,56.51,56.51,56.51,56.51,300.0,27.9156,27.9156,27.9156,27.9156,300.0
2005-04-08 12:25:00,56.5,56.5,56.5,56.5,600.0,27.9107,27.9107,27.9107,27.9107,600.0
2005-04-08 12:30:00,56.49,56.5,56.48,56.5,1000.0,27.9057,27.9107,27.9008,27.9107,1000.0
2005-04-08 12:35:00,56.55,56.55,56.55,56.55,500.0,27.9354,27.9354,27.9354,27.9354,500.0
2005-04-08 12:40:00,56.54,56.6,56.54,56.6,3200.0,27.9304,27.9601,27.9304,27.9601,3200.0
2005-04-08 12:45:00,56.58,56.59,56.57,56.59,1600.0,27.9502,27.9551,27.9453,27.9551,1600.0
2005-04-08 12:50:00,56.57,56.6,56.57,56.6,1100.0,27.9453,27.9601,27.9453,27.9601,1100.0
2005-04-08 12:55:00,56.6,56.61,56.6,56.6,900.0,27.9601,27.965,27.9601,27.9601,900.0
2005-04-08 13:00:00,56.59,56.61,56.57,56.61,2600.0,27.9551,27.965,27.9453,27.965,2600.0
2005-04-08 13:05:00,56.61,56.71,56.61,56.68,1900.0,27.965,28.0144,27.965,27.9996,1900.0
2005-04-08 13:10:00,56.69,56.78,56.69,56.71,3300.0,28.0045,28.049,28.0045,28.0144,3300.0
2005-04-08 13:15:00,56.67,56.68,56.67,56.68,1200.0,27.9947,27.9996,27.9947,27.9996,1200.0
2005-04-08 13:20:00,56.71,56.71,56.65,56.65,1600.0,28.0144,28.0144,27.9848,27.9848,1600.0
2005-04-08 13:25:00,56.68,56.73,56.68,56.72,700.0,27.9996,28.0243,27.9996,28.0194,700.0
2005-04-08 13:30:00,56.71,56.8,56.7,56.8,1900.0,28.0144,28.0589,28.0095,28.0589,1900.0
2005-04-08 13:35:00,56.75,56.77,56.75,56.76,1700.0,28.0342,28.0441,28.0342,28.0391,1700.0
2005-04-08 13:40:00,56.76,56.78,56.75,56.75,1500.0,28.0391,28.049,28.0342,28.0342,1500.0
2005-04-08 13:45:00,56.75,56.75,56.73,56.74,400.0,28.0342,28.0342,28.0243,28.0292,400.0
2005-04-08 13:50:00,56.74,56.86,56.74,56.86,3700.0,28.0292,28.0885,28.0292,28.0885,3700.0
2005-04-08 13:55:00,56.85,56.85,56.83,56.84,2700.0,28.0836,28.0836,28.0737,28.0786,2700.0
2005-04-08 14:00:00,56.86,56.86,56.76,56.76,1000.0,28.0885,28.0885,28.0391,28.0391,1000.0
2005-04-08 14:05:00,56.75,56.8,56.75,56.8,1900.0,28.0342,28.0589,28.0342,28.0589,1900.0
2005-04-08 14:10:00,56.79,56.82,56.78,56.8,4800.0,28.0539,28.0688,28.049,28.0589,4800.0
2005-04-08 14:15:00,56.81,56.81,56.8,56.8,200.0,28.0638,28.0638,28.0589,28.0589,200.0
2005-04-08 14:20:00,56.79,56.82,56.79,56.8,6000.0,28.0539,28.0688,28.0539,28.0589,6000.0
2005-04-08 14:25:00,56.83,56.84,56.83,56.84,300.0,28.0737,28.0786,28.0737,28.0786,300.0
2005-04-08 14:30:00,56.84,56.85,56.83,56.83,3500.0,28.0786,28.0836,28.0737,28.0737,3500.0
2005-04-08 14:35:00,56.84,56.84,56.75,56.75,3400.0,28.0786,28.0786,28.0342,28.0342,3400.0
2005-04-08 14:40:00,56.74,56.74,56.66,56.68,2400.0,28.0292,28.0292,27.9897,27.9996,2400.0
2005-04-08 14:45:00,56.69,56.72,56.68,56.72,1900.0,28.0045,28.0194,27.9996,28.0194,1900.0
2005-04-08 14:50:00,56.7,56.82,56.7,56.79,8700.0,28.0095,28.0688,28.0095,28.0539,8700.0
2005-04-08 14:55:00,56.75,56.75,56.68,56.73,1400.0,28.0342,28.0342,27.9996,28.0243,1400.0
2005-04-08 15:00:00,56.69,56.71,56.69,56.71,900.0,28.0045,28.0144,28.0045,28.0144,900.0
2005-04-08 15:05:00,56.7,56.73,56.7,56.7,1100.0,28.0095,28.0243,28.0095,28.0095,1100.0
2005-04-08 15:10:00,56.72,56.73,56.66,56.66,1600.0,28.0194,28.0243,27.9897,27.9897,1600.0
2005-04-08 15:15:00,56.67,56.67,56.6,56.6,2700.0,27.9947,27.9947,27.9601,27.9601,2700.0
2005-04-08 15:20:00,56.59,56.62,56.55,56.57,3600.0,27.9551,27.97,27.9354,27.9453,3600.0
2005-04-08 15:25:00,56.57,56.63,56.57,56.63,3600.0,27.9453,27.9749,27.9453,27.9749,3600.0
2005-04-08 15:30:00,56.62,56.62,56.48,56.57,5700.0,27.97,27.97,27.9008,27.9453,5700.0
2005-04-08 15:35:00,56.56,56.58,56.55,56.56,1900.0,27.9403,27.9502,27.9354,27.9403,1900.0
2005-04-08 15:40:00,56.55,56.55,56.5,56.53,3600.0,27.9354,27.9354,27.9107,27.9255,3600.0
2005-04-08 15:45:00,56.52,56.59,56.52,56.52,3200.0,27.9206,27.9551,27.9206,27.9206,3200.0
2005-04-08 15:50:00,56.51,56.6,56.43,56.48,6600.0,27.9156,27.9601,27.8761,27.9008,6600.0
2005-04-08 15:55:00,56.47,56.54,56.42,56.53,16200.0,27.8959,27.9304,27.8712,27.9255,16200.0
2005-04-11 09:35:00,56.6,56.64,56.54,56.54,3500.0,27.9601,27.9798,27.9304,27.9304,3500.0
2005-04-11 09:40:00,56.5,56.5,56.47,56.48,1200.0,27.9107,27.9107,27.8959,27.9008,1200.0
2005-04-11 09:45:00,56.47,56.52,56.47,56.51,1000.0,27.8959,27.9206,27.8959,27.9156,1000.0
2005-04-11 09:50:00,56.5,56.5,56.33,56.48,4000.0,27.9107,27.9107,27.8267,27.9008,4000.0
2005-04-11 09:55:00,56.5,56.5,56.35,56.42,1000.0,27.9107,27.9107,27.8366,27.8712,1000.0
2005-04-11 10:00:00,56.43,56.46,56.42,56.42,600.0,27.8761,27.8909,27.8712,27.8712,600.0
2005-04-11 10:05:00,56.38,56.42,56.38,56.42,1100.0,27.8514,27.8712,27.8514,27.8712,1100.0
2005-04-11 10:10:00,56.43,56.45,56.41,56.41,2300.0,27.8761,27.886,27.8662,27.8662,2300.0
2005-04-11 10:15:00,56.42,56.44,56.4,56.4,900.0,27.8712,27.881,27.8613,27.8613,900.0
2005-04-11 10:20:00,56.41,56.41,56.41,56.41,500.0,27.8662,27.8662,27.8662,27.8662,500.0
2005-04-11 10:25:00,56.42,56.42,56.4,56.4,2500.0,27.8712,27.8712,27.8613,27.8613,2500.0
2005-04-11 10:30:00,56.38,56.43,56.38,56.4,4200.0,27.8514,27.8761,27.8514,27.8613,4200.0
2005-04-11 10:35:00,56.41,56.41,56.37,56.4,5100.0,27.8662,27.8662,27.8465,27.8613,5100.0
2005-04-11 10:40:00,56.38,56.4,56.38,56.4,2600.0,27.8514,27.8613,27.8514,27.8613,2600.0
2005-04-11 10:45:00,56.4,56.4,56.4,56.4,200.0,27.8613,27.8613,27.8613,27.8613,200.0
2005-04-11 10:50:00,56.39,56.4,56.39,56.4,500.0,27.8563,27.8613,27.8563,27.8613,500.0
2005-04-11 10:55:00,56.4,56.4,56.4,56.4,200.0,27.8613,27.8613,27.8613,27.8613,200.0
2005-04-11 11:00:00,56.4,56.4,56.39,56.39,800.0,27.8613,27.8613,27.8563,27.8563,800.0
2005-04-11 11:05:00,56.39,56.39,56.39,56.39,0.0,27.8563,27.8563,27.8563,27.8563,0.0
2005-04-11 11:10:00,56.39,56.4,56.39,56.4,300.0,27.8563,27.8613,27.8563,27.8613,300.0
2005-04-11 11:15:00,56.4,56.4,56.4,56.4,0.0,27.8613,27.8613,27.8613,27.8613,0.0
2005-04-11 11:20:00,56.4,56.42,56.4,56.42,1400.0,27.8613,27.8712,27.8613,27.8712,1400.0
2005-04-11 11:25:00,56.43,56.43,56.43,56.43,300.0,27.8761,27.8761,27.8761,27.8761,300.0
2005-04-11 11:30:00,56.43,56.44,56.43,56.44,800.0,27.8761,27.881,27.8761,27.881,800.0
2005-04-11 11:35:00,56.43,56.43,56.42,56.42,300.0,27.8761,27.8761,27.8712,27.8712,300.0
2005-04-11 11:40:00,56.43,56.43,56.43,56.43,300.0,27.8761,27.8761,27.8761,27.8761,300.0
2005-04-11 11:45:00,56.43,56.44,56.43,56.43,500.0,27.8761,27.881,27.8761,27.8761,500.0
2005-04-11 11:50:00,56.43,56.43,56.43,56.43,0.0,27.8761,27.8761,27.8761,27.8761,0.0
2005-04-11 11:55:00,56.44,56.44,56.43,56.43,200.0,27.881,27.881,27.8761,27.8761,200.0
2005-04-11 12:00:00,56.44,56.44,56.44,56.44,200.0,27.881,27.881,27.881,27.881,200.0
2005-04-11 12:05:00,56.44,56.44,56.44,56.44,500.0,27.881,27.881,27.881,27.881,500.0
2005-04-11 12:10:00,56.44,56.44,56.44,56.44,200.0,27.881,27.881,27.881,27.881,200.0
2005-04-11 12:15:00,56.43,56.44,56.43,56.44,500.0,27.8761,27.881,27.8761,27.881,500.0
2005-04-11 12:20:00,56.44,56.44,56.38,56.4,1100.0,27.881,27.881,27.8514,27.8613,1100.0
2005-04-11 12:25:00,56.41,56.42,56.41,56.42,400.0,27.8662,27.8712,27.8662,27.8712,400.0
2005-04-11 12:30:00,56.43,56.44,56.43,56.44,1400.0,27.8761,27.881,27.8761,27.881,1400.0
2005-04-11 12:35:00,56.44,56.45,56.43,56.44,1600.0,27.881,27.886,27.8761,27.881,1600.0
2005-04-11 12:40:00,56.44,56.45,56.44,56.45,1200.0,27.881,27.886,27.881,27.886,1200.0
2005-04-11 12:45:00,56.45,56.45,56.45,56.45,0.0,27.886,27.886,27.886,27.886,0.0
2005-04-11 12:50:00,56.44,56.44,56.44,56.44,100.0,27.881,27.881,27.881,27.881,100.0
2005-04-11 12:55:00,56.43,56.43,56.43,56.43,300.0,27.8761,27.8761,27.8761,27.8761,300.0
2005-04-11 13:00:00,56.44,56.44,56.44,56.44,600.0,27.881,27.881,27.881,27.881,600.0
2005-04-11 13:05:00,56.45,56.45,56.44,56.45,1800.0,27.886,27.886,27.881,27.886,1800.0
2005-04-11 13:10:00,56.45,56.45,56.44,56.44,900.0,27.886,27.886,27.881,27.881,900.0
2005-04-11 13:15:00,56.44,56.44,56.44,56.44,300.0,27.881,27.881,27.881,27.881,300.0
2005-04-11 13:20:00,56.44,56.45,56.44,56.45,400.0,27.881,27.886,27.881,27.886,400.0
2005-04-11 13:25:00,56.45,56.45,56.45,56.45,0.0,27.886,27.886,27.886,27.886,0.0
2005-04-11 13:30:00,56.45,56.45,56.45,56.45,500.0,27.886,27.886,27.886,27.886,500.0
2005-04-11 13:35:00,56.45,56.45,56.43,56.45,600.0,27.886,27.886,27.8761,27.886,600.0
2005-04-11 13:40:00,56.45,56.45,56.44,56.44,200.0,27.886,27.886,27.881,27.881,200.0
2005-04-11 13:45:00,56.44,56.44,56.43,56.44,400.0,27.881,27.881,27.8761,27.881,400.0
2005-04-11 13:50:00,56.43,56.43,56.41,56.41,800.0,27.8761,27.8761,27.8662,27.8662,800.0
2005-04-11 13:55:00,56.4,56.4,56.37,56.4,1600.0,27.8613,27.8613,27.8465,27.8613,1600.0
2005-04-11 14:00:00,56.41,56.42,56.41,56.42,700.0,27.8662,27.8712,27.8662,27.8712,700.0
2005-04-11 14:05:00,56.4,56.4,56.39,56.4,800.0,27.8613,27.8613,27.8563,27.8613,800.0
2005-04-11 14:10:00,56.42,56.42,56.42,56.42,300.0,27.8712,27.8712,27.8712,27.8712,300.0
2005-04-11 14:15:00,56.4,56.4,56.39,56.39,1000.0,27.8613,27.8613,27.8563,27.8563,1000.0
2005-04-11 14:20:00,56.41,56.42,56.34,56.34,900.0,27.8662,27.8712,27.8316,27.8316,900.0
2005-04-11 14:25:00,56.38,56.39,56.38,56.39,1600.0,27.8514,27.8563,27.8514,27.8563,1600.0
2005-04-11 14:30:00,56.41,56.44,56.41,56.43,1400.0,27.8662,27.881,27.8662,27.8761,1400.0
2005-04-11 14:35:00,56.44,56.45,56.44,56.44,1800.0,27.881,27.886,27.881,27.881,1800.0
2005-04-11 14:40:00,56.45,56.45,56.44,56.45,2000.0,27.886,27.886,27.881,27.886,2000.0
2005-04-11 14:45:00,56.45,56.45,56.45,56.45,1500.0,27.886,27.886,27.886,27.886,1500.0
2005-04-11 14:50:00,56.44,56.45,56.4,56.4,2000.0,27.881,27.886,27.8613,27.8613,2000.0
2005-04-11 14:55:00,56.39,56.39,56.39,56.39,100.0,27.8563,27.8563,27.8563,27.8563,100.0
2005-04-11 15:00:00,56.4,56.44,56.4,56.44,1800.0,27.8613,27.881,27.8613,27.881,1800.0
2005-04-11 15:05:00,56.43,56.43,56.38,56.39,3800.0,27.8761,27.8761,27.8514,27.8563,3800.0
2005-04-11 15:10:00,56.39,56.39,56.36,56.39,2900.0,27.8563,27.8563,27.8415,27.8563,2900.0
2005-04-11 15:15:00,56.38,56.39,56.35,56.39,1100.0,27.8514,27.8563,27.8366,27.8563,1100.0
2005-04-11 15:20:00,56.39,56.4,56.38,56.39,1700.0,27.8563,27.8613,27.8514,27.8563,1700.0
2005-04-11 15:25:00,56.39,56.4,56.38,56.39,2700.0,27.8563,27.8613,27.8514,27.8563,2700.0
2005-04-11 15:30:00,56.4,56.4,56.38,56.38,2000.0,27.8613,27.8613,27.8514,27.8514,2000.0
2005-04-11 15:35:00,56.36,56.37,56.36,56.37,500.0,27.8415,27.8465,27.8415,27.8465,500.0
2005-04-11 15:40:00,56.39,56.39,56.37,56.39,2300.0,27.8563,27.8563,27.8465,27.8563,2300.0
2005-04-11 15:45:00,56.4,56.4,56.37,56.37,5800.0,27.8613,27.8613,27.8465,27.8465,5800.0
2005-04-11 15:50:00,56.39,56.49,56.39,56.49,2700.0,27.8563,27.9057,27.8563,27.9057,2700.0
2005-04-11 15:55:00,56.49,56.64,56.47,56.64,6300.0,27.9057,27.9798,27.8959,27.9798,6300.0
2005-04-12 09:35:00,56.42,56.52,56.42,56.42,4400.0,27.8712,27.9206,27.8712,27.8712,4400.0
2005-04-12 09:40:00,56.47,56.55,56.34,56.34,2800.0,27.8959,27.9354,27.8316,27.8316,2800.0
2005-04-12 09:45:00,56.35,56.35,56.34,56.35,1000.0,27.8366,27.8366,27.8316,27.8366,1000.0
2005-04-12 09:50:00,56.39,56.43,56.39,56.4,300.0,27.8563,27.8761,27.8563,27.8613,300.0
2005-04-12 09:55:00,56.34,56.35,56.32,56.32,1000.0,27.8316,27.8366,27.8218,27.8218,1000.0
2005-04-12 10:00:00,56.3,56.3,56.23,56.23,300.0,27.8119,27.8119,27.7773,27.7773,300.0
2005-04-12 10:05:00,56.24,56.24,56.23,56.23,400.0,27.7822,27.7822,27.7773,27.7773,400.0
2005-04-12 10:10:00,56.2,56.31,56.2,56.31,1400.0,27.7625,27.8168,27.7625,27.8168,1400.0
2005-04-12 10:15:00,56.33,56.38,56.33,56.38,900.0,27.8267,27.8514,27.8267,27.8514,900.0
2005-04-12 10:20:00,56.38,56.4,56.38,56.39,500.0,27.8514,27.8613,27.8514,27.8563,500.0
2005-04-12 10:25:00,56.4,56.45,56.37,56.45,1300.0,27.8613,27.886,27.8465,27.886,1300.0
2005-04-12 10:30:00,56.48,56.55,56.48,56.49,17700.0,27.9008,27.9354,27.9008,27.9057,17700.0
2005-04-12 10:35:00,56.51,56.55,56.51,56.52,6100.0,27.9156,27.9354,27.9156,27.9206,6100.0
2005-04-12 10:40:00,56.52,56.52,56.52,56.52,0.0,27.9206,27.9206,27.9206,27.9206,0.0
2005-04-12 10:45:00,56.47,56.47,56.47,56.47,100.0,27.8959,27.8959,27.8959,27.8959,100.0
2005-04-12 10:50:00,56.46,56.46,56.46,56.46,300.0,27.8909,27.8909,27.8909,27.8909,300.0
2005-04-12 10:55:00,56.45,56.45,56.44,56.44,200.0,27.886,27.886,27.881,27.881,200.0
2005-04-12 11:00:00,56.44,56.44,56.44,56.44,100.0,27.881,27.881,27.881,27.881,100.0
2005-04-12 11:05:00,56.4,56.4,56.32,56.32,3200.0,27.8613,27.8613,27.8218,27.8218,3200.0
2005-04-12 11:10:00,56.31,56.39,56.28,56.37,3600.0,27.8168,27.8563,27.802,27.8465,3600.0
2005-04-12 11:15:00,56.31,56.31,56.28,56.28,2200.0,27.8168,27.8168,27.802,27.802,2200.0
2005-04-12 11:20:00,56.27,56.3,56.27,56.3,1500.0,27.7971,27.8119,27.7971,27.8119,1500.0
2005-04-12 11:25:00,56.3,56.39,56.3,56.36,1000.0,27.8119,27.8563,27.8119,27.8415,1000.0
2005-04-12 11:30:00,56.36,56.36,56.36,56.36,0.0,27.8415,27.8415,27.8415,27.8415,0.0
2005-04-12 11:35:00,56.36,56.37,56.32,56.32,500.0,27.8415,27.8465,27.8218,27.8218,500.0
2005-04-12 11:40:00,56.28,56.3,56.27,56.3,2200.0,27.802,27.8119,27.7971,27.8119,2200.0
2005-04-12 11:45:00,56.33,56.33,56.33,56.33,1300.0,27.8267,27.8267,27.8267,27.8267,1300.0
2005-04-12 11:50:00,56.38,56.38,56.36,56.36,1200.0,27.8514,27.8514,27.8415,27.8415,1200.0
2005-04-12 11:55:00,56.34,56.37,56.29,56.31,2800.0,27.8316,27.8465,27.8069,27.8168,2800.0
2005-04-12 12:00:00,56.31,56.37,56.31,56.33,1200.0,27.8168,27.8465,27.8168,27.8267,1200.0
2005-04-12 12:05:00,56.34,56.34,56.33,56.33,500.0,27.8316,27.8316,27.8267,27.8267,500.0
2005-04-12 12:10:00,56.33,56.33,56.33,56.33,100.0,27.8267,27.8267,27.8267,27.8267,100.0
2005-04-12 12:15:00,56.33,56.34,56.28,56.28,400.0,27.8267,27.8316,27.802,27.802,400.0
2005-04-12 12:20:00,56.3,56.3,56.28,56.28,400.0,27.8119,27.8119,27.802,27.802,400.0
2005-04-12 12:25:00,56.28,56.3,56.27,56.3,4700.0,27.802,27.8119,27.7971,27.8119,4700.0
2005-04-12 12:30:00,56.32,56.32,56.32,56.32,100.0,27.8218,27.8218,27.8218,27.8218,100.0
2005-04-12 12:35:00,56.29,56.33,56.27,56.27,3300.0,27.8069,27.8267,27.7971,27.7971,3300.0
2005-04-12 12:40:00,56.27,56.27,56.19,56.2,1600.0,27.7971,27.7971,27.7575,27.7625,1600.0
2005-04-12 12:45:00,56.2,56.21,56.19,56.21,600.0,27.7625,27.7674,27.7575,27.7674,600.0
2005-04-12 12:50:00,56.2,56.2,56.2,56.2,200.0,27.7625,27.7625,27.7625,27.7625,200.0
2005-04-12 12:55:00,56.25,56.31,56.25,56.3,1400.0,27.7872,27.8168,27.7872,27.8119,1400.0
2005-04-12 13:00:00,56.27,56.28,56.26,56.26,900.0,27.7971,27.802,27.7921,27.7921,900.0
2005-04-12 13:05:00,56.26,56.26,56.26,56.26,700.0,27.7921,27.7921,27.7921,27.7921,700.0
2005-04-12 13:10:00,56.26,56.27,56.26,56.27,500.0,27.7921,27.7971,27.7921,27.7971,500.0
2005-04-12 13:15:00,56.28,56.34,56.28,56.34,600.0,27.802,27.8316,27.802,27.8316,600.0
2005-04-12 13:20:00,56.35,56.36,56.3,56.3,1200.0,27.8366,27.8415,27.8119,27.8119,1200.0
2005-04-12 13:25:00,56.29,56.44,56.29,56.38,3000.0,27.8069,27.881,27.8069,27.8514,3000.0
2005-04-12 13:30:00,56.43,56.44,56.4,56.4,1300.0,27.8761,27.881,27.8613,27.8613,1300.0
2005-04-12 13:35:00,56.36,56.36,56.29,56.36,1400.0,27.8415,27.8415,27.8069,27.8415,1400.0
2005-04-12 13:40:00,56.36,56.38,56.35,56.35,300.0,27.8415,27.8514,27.8366,27.8366,300.0
2005-04-12 13:45:00,56.32,56.34,56.32,56.34,1300.0,27.8218,27.8316,27.8218,27.8316,1300.0
2005-04-12 13:50:00,56.31,56.36,56.31,56.36,700.0,27.8168,27.8415,27.8168,27.8415,700.0
2005-04-12 13:55:00,56.31,56.32,56.31,56.32,400.0,27.8168,27.8218,27.8168,27.8218,400.0
2005-04-12 14:00:00,56.31,56.5,56.26,56.5,5200.0,27.8168,27.9107,27.7921,27.9107,5200.0
2005-04-12 14:05:00,56.44,56.52,56.3,56.3,3000.0,27.881,27.9206,27.8119,27.8119,3000.0
2005-04-12 14:10:00,56.4,56.53,56.38,56.38,2500.0,27.8613,27.9255,27.8514,27.8514,2500.0
2005-04-12 14:15:00,56.38,56.61,56.38,56.61,1200.0,27.8514,27.965,27.8514,27.965,1200.0
2005-04-12 14:20:00,56.62,56.85,56.62,56.8,5300.0,27.97,28.0836,27.97,28.0589,5300.0
2005-04-12 14:25:00,56.78,56.85,56.78,56.8,6300.0,28.049,28.0836,28.049,28.0589,6300.0
2005-04-12 14:30:00,56.84,56.95,56.83,56.94,5300.0,28.0786,28.133,28.0737,28.128,5300.0
2005-04-12 14:35:00,56.95,56.99,56.94,56.99,3000.0,28.133,28.1527,28.128,28.1527,3000.0
2005-04-12 14:40:00,56.99,57.15,56.98,57.13,4900.0,28.1527,28.2318,28.1478,28.2219,4900.0
2005-04-12 14:45:00,57.14,57.37,57.14,57.37,3600.0,28.2268,28.3405,28.2268,28.3405,3600.0
2005-04-12 14:50:00,57.38,57.45,57.3,57.45,4600.0,28.3454,28.38,28.3059,28.38,4600.0
2005-04-12 14:55:00,57.46,57.47,57.25,57.42,5700.0,28.3849,28.3899,28.2812,28.3652,5700.0
2005-04-12 15:00:00,57.41,57.5,57.41,57.5,2900.0,28.3602,28.4047,28.3602,28.4047,2900.0
2005-04-12 15:05:00,57.47,57.47,57.3,57.3,1700.0,28.3899,28.3899,28.3059,28.3059,1700.0
2005-04-12 15:10:00,57.27,57.28,57.04,57.04,3400.0,28.2911,28.296,28.1774,28.1774,3400.0
2005-04-12 15:15:00,57.04,57.2,57.01,57.2,3400.0,28.1774,28.2565,28.1626,28.2565,3400.0
2005-04-12 15:20:00,57.2,57.2,57.18,57.19,2300.0,28.2565,28.2565,28.2466,28.2515,2300.0
2005-04-12 15:25:00,57.16,57.2,57.16,57.2,1800.0,28.2367,28.2565,28.2367,28.2565,1800.0
2005-04-12 15:30:00,57.2,57.33,57.2,57.28,3400.0,28.2565,28.3207,28.2565,28.296,3400.0
2005-04-12 15:35:00,57.29,57.3,57.22,57.25,2300.0,28.3009,28.3059,28.2664,28.2812,2300.0
2005-04-12 15:40:00,57.24,57.25,57.23,57.23,900.0,28.2762,28.2812,28.2713,28.2713,900.0
2005-04-12 15:45:00,57.24,57.25,57.23,57.24,1500.0,28.2762,28.2812,28.2713,28.2762,1500.0
2005-04-12 15:50:00,57.23,57.43,57.22,57.43,8500.0,28.2713,28.3701,28.2664,28.3701,8500.0
2005-04-12 15:55:00,57.43,57.65,57.43,57.55,10200.0,28.3701,28.4788,28.3701,28.4294,10200.0
2005-04-13 09:35:00,57.7,57.79,57.7,57.79,3500.0,28.5035,28.5479,28.5035,28.5479,3500.0
2005-04-13 09:40:00,57.79,57.84,57.7,57.78,2400.0,28.5479,28.5726,28.5035,28.543,2400.0
2005-04-13 09:45:00,57.8,57.97,57.79,57.97,5700.0,28.5529,28.6369,28.5479,28.6369,5700.0
2005-04-13 09:50:00,57.97,57.98,57.8,57.82,4600.0,28.6369,28.6418,28.5529,28.5628,4600.0
2005-04-13 09:55:00,57.82,57.95,57.82,57.95,2900.0,28.5628,28.627,28.5628,28.627,2900.0
2005-04-13 10:00:00,57.95,57.95,57.89,57.89,3400.0,28.627,28.627,28.5973,28.5973,3400.0
2005-04-13 10:05:00,57.89,57.89,57.83,57.85,3200.0,28.5973,28.5973,28.5677,28.5776,3200.0
2005-04-13 10:10:00,57.85,57.96,57.85,57.91,2200.0,28.5776,28.6319,28.5776,28.6072,2200.0
2005-04-13 10:15:00,57.89,57.95,57.89,57.93,1300.0,28.5973,28.627,28.5973,28.6171,1300.0
2005-04-13 10:20:00,57.92,57.96,57.92,57.95,900.0,28.6122,28.6319,28.6122,28.627,900.0
2005-04-13 10:25:00,57.95,57.96,57.95,57.96,900.0,28.627,28.6319,28.627,28.6319,900.0
2005-04-13 10:30:00,57.96,58.06,57.96,58.03,3200.0,28.6319,28.6813,28.6319,28.6665,3200.0
2005-04-13 10:35:00,58.04,58.07,58.0,58.0,2600.0,28.6714,28.6863,28.6517,28.6517,2600.0
2005-04-13 10:40:00,58.03,58.04,58.0,58.0,4900.0,28.6665,28.6714,28.6517,28.6517,4900.0
2005-04-13 10:45:00,58.0,58.0,57.95,57.95,2600.0,28.6517,28.6517,28.627,28.627,2600.0
2005-04-13 10:50:00,57.96,57.98,57.9,57.98,7800.0,28.6319,28.6418,28.6023,28.6418,7800.0
2005-04-13 10:55:00,57.99,57.99,57.98,57.99,600.0,28.6467,28.6467,28.6418,28.6467,600.0
2005-04-13 11:00:00,57.98,57.98,57.95,57.95,2700.0,28.6418,28.6418,28.627,28.627,2700.0
2005-04-13 11:05:00,57.95,57.96,57.94,57.94,3900.0,28.627,28.6319,28.622,28.622,3900.0
2005-04-13 11:10:00,57.95,57.95,57.94,57.95,5000.0,28.627,28.627,28.622,28.627,5000.0
2005-04-13 11:15:00,57.95,57.95,57.94,57.95,7600.0,28.627,28.627,28.622,28.627,7600.0
2005-04-13 11:20:00,57.94,57.97,57.93,57.95,7300.0,28.622,28.6369,28.6171,28.627,7300.0
2005-04-13 11:25:00,57.94,57.94,57.92,57.92,1400.0,28.622,28.622,28.6122,28.6122,1400.0
2005-04-13 11:30:00,57.93,57.98,57.93,57.98,6000.0,28.6171,28.6418,28.6171,28.6418,6000.0
2005-04-13 11:35:00,58.01,58.01,58.0,58.0,2100.0,28.6566,28.6566,28.6517,28.6517,2100.0
2005-04-13 11:40:00,58.0,58.01,58.0,58.01,800.0,28.6517,28.6566,28.6517,28.6566,800.0
2005-04-13 11:45:00,58.01,58.08,58.01,58.05,2400.0,28.6566,28.6912,28.6566,28.6764,2400.0
2005-04-13 11:50:00,58.04,58.05,58.04,58.05,700.0,28.6714,28.6764,28.6714,28.6764,700.0
2005-04-13 11:55:00,58.03,58.03,58.02,58.03,3300.0,28.6665,28.6665,28.6616,28.6665,3300.0
2005-04-13 12:00:00,58.02,58.02,58.02,58.02,1100.0,28.6616,28.6616,28.6616,28.6616,1100.0
2005-04-13 12:05:00,58.03,58.14,58.03,58.13,8500.0,28.6665,28.7208,28.6665,28.7159,8500.0
2005-04-13 12:10:00,58.12,58.13,58.09,58.09,4800.0,28.711,28.7159,28.6961,28.6961,4800.0
2005-04-13 12:15:00,58.09,58.09,58.04,58.04,1900.0,28.6961,28.6961,28.6714,28.6714,1900.0
2005-04-13 12:20:00,58.04,58.04,58.02,58.02,1000.0,28.6714,28.6714,28.6616,28.6616,1000.0
2005-04-13 12:25:00,58.02,58.02,58.02,58.02,900.0,28.6616,28.6616,28.6616,28.6616,900.0
2005-04-13 12:30:00,58.01,58.02,58.01,58.02,3200.0,28.6566,28.6616,28.6566,28.6616,3200.0
2005-04-13 12:35:00,58.04,58.13,58.03,58.13,3700.0,28.6714,28.7159,28.6665,28.7159,3700.0
2005-04-13 12:40:00,58.12,58.13,58.07,58.09,3800.0,28.711,28.7159,28.6863,28.6961,3800.0
2005-04-13 12:45:00,58.08,58.09,58.08,58.08,1600.0,28.6912,28.6961,28.6912,28.6912,1600.0
2005-04-13 12:50:00,58.08,58.1,58.07,58.1,4000.0,28.6912,28.7011,28.6863,28.7011,4000.0
2005-04-13 12:55:00,58.08,58.08,58.05,58.05,2000.0,28.6912,28.6912,28.6764,28.6764,2000.0
2005-04-13 13:00:00,58.04,58.04,58.03,58.03,1700.0,28.6714,28.6714,28.6665,28.6665,1700.0
2005-04-13 13:05:00,58.04,58.06,58.03,58.05,1700.0,28.6714,28.6813,28.6665,28.6764,1700.0
2005-04-13 13:10:00,58.05,58.05,58.03,58.03,1000.0,28.6764,28.6764,28.6665,28.6665,1000.0
2005-04-13 13:15:00,58.02,58.02,58.02,58.02,600.0,28.6616,28.6616,28.6616,28.6616,600.0
2005-04-13 13:20:00,58.01,58.02,57.9,57.9,6300.0,28.6566,28.6616,28.6023,28.6023,6300.0
2005-04-13 13:25:00,57.88,57.98,57.85,57.98,2900.0,28.5924,28.6418,28.5776,28.6418,2900.0
2005-04-13 13:30:00,57.91,57.91,57.9,57.9,900.0,28.6072,28.6072,28.6023,28.6023,900.0
2005-04-13 13:35:00,57.9,57.92,57.9,57.92,600.0,28.6023,28.6122,28.6023,28.6122,600.0
2005-04-13 13:40:00,57.94,57.94,57.92,57.92,1400.0,28.622,28.622,28.6122,28.6122,1400.0
2005-04-13 13:45:00,57.93,57.96,57.93,57.96,2300.0,28.6171,28.6319,28.6171,28.6319,2300.0
2005-04-13 13:50:00,57.96,57.97,57.96,57.96,1900.0,28.6319,28.6369,28.6319,28.6319,1900.0
2005-04-13 13:55:00,57.93,57.97,57.93,57.97,1900.0,28.6171,28.6369,28.6171,28.6369,1900.0
2005-04-13 14:00:00,57.98,58.02,57.92,57.92,5600.0,28.6418,28.6616,28.6122,28.6122,5600.0
2005-04-13 14:05:00,57.92,57.95,57.9,57.91,3100.0,28.6122,28.627,28.6023,28.6072,3100.0
2005-04-13 14:10:00,57.89,57.89,57.72,57.84,6900.0,28.5973,28.5973,28.5134,28.5726,6900.0
2005-04-13 14:15:00,57.83,57.85,57.79,57.83,1600.0,28.5677,28.5776,28.5479,28.5677,1600.0
2005-04-13 14:20:00,57.85,57.85,57.8,57.8,1000.0,28.5776,28.5776,28.5529,28.5529,1000.0
2005-04-13 14:25:00,57.8,57.82,57.8,57.81,500.0,28.5529,28.5628,28.5529,28.5578,500.0
2005-04-13 14:30:00,57.82,57.82,57.8,57.8,1600.0,28.5628,28.5628,28.5529,28.5529,1600.0
2005-04-13 14:35:00,57.8,57.82,57.75,57.82,1500.0,28.5529,28.5628,28.5282,28.5628,1500.0
2005-04-13 14:40:00,57.83,57.83,57.82,57.83,1300.0,28.5677,28.5677,28.5628,28.5677,1300.0
2005-04-13 14:45:00,57.83,57.84,57.82,57.84,3000.0,28.5677,28.5726,28.5628,28.5726,3000.0
2005-04-13 14:50:00,57.83,57.83,57.8,57.8,900.0,28.5677,28.5677,28.5529,28.5529,900.0
2005-04-13 14:55:00,57.8,57.81,57.77,57.77,1100.0,28.5529,28.5578,28.5381,28.5381,1100.0
2005-04-13 15:00:00,57.7,57.72,57.7,57.71,1700.0,28.5035,28.5134,28.5035,28.5084,1700.0
2005-04-13 15:05:00,57.71,57.8,57.71,57.8,1300.0,28.5084,28.5529,28.5084,28.5529,1300.0
2005-04-13 15:10:00,57.77,57.77,57.73,57.74,1700.0,28.5381,28.5381,28.5183,28.5232,1700.0
2005-04-13 15:15:00,57.73,57.74,57.71,57.71,1400.0,28.5183,28.5232,28.5084,28.5084,1400.0
2005-04-13 15:20:00,57.72,57.72,57.68,57.68,1800.0,28.5134,28.5134,28.4936,28.4936,1800.0
2005-04-13 15:25:00,57.67,57.67,57.64,57.65,1900.0,28.4887,28.4887,28.4738,28.4788,1900.0
2005-04-13 15:30:00,57.64,57.64,57.62,57.62,2300.0,28.4738,28.4738,28.464,28.464,2300.0
2005-04-13 15:35:00,57.62,57.62,57.54,57.54,5100.0,28.464,28.464,28.4244,28.4244,5100.0
2005-04-13 15:40:00,57.51,57.51,57.47,57.48,6500.0,28.4096,28.4096,28.3899,28.3948,6500.0
2005-04-13 15:45:00,57.48,57.53,57.48,57.52,3400.0,28.3948,28.4195,28.3948,28.4146,3400.0
2005-04-13 15:50:00,57.56,57.7,57.56,57.68,5700.0,28.4343,28.5035,28.4343,28.4936,5700.0
2005-04-13 15:55:00,57.69,57.82,57.68,57.68,12800.0,28.4985,28.5628,28.4936,28.4936,12800.0
2005-04-14 09:35:00,57.3,57.3,57.26,57.26,5700.0,28.3059,28.3059,28.2861,28.2861,5700.0
2005-04-14 09:40:00,57.25,57.25,57.05,57.25,4600.0,28.2812,28.2812,28.1824,28.2812,4600.0
2005-04-14 09:45:00,57.18,57.25,57.1,57.25,3700.0,28.2466,28.2812,28.2071,28.2812,3700.0
2005-04-14 09:50:00,57.22,57.24,57.21,57.23,1500.0,28.2664,28.2762,28.2614,28.2713,1500.0
2005-04-14 09:55:00,57.22,57.23,57.22,57.23,900.0,28.2664,28.2713,28.2664,28.2713,900.0
2005-04-14 10:00:00,57.2,57.2,57.14,57.14,4500.0,28.2565,28.2565,28.2268,28.2268,4500.0
2005-04-14 10:05:00,57.12,57.14,57.05,57.05,3500.0,28.217,28.2268,28.1824,28.1824,3500.0
2005-04-14 10:10:00,57.01,57.02,57.0,57.02,3500.0,28.1626,28.1676,28.1577,28.1676,3500.0
2005-04-14 10:15:00,57.02,57.07,57.01,57.06,14300.0,28.1676,28.1923,28.1626,28.1873,14300.0
2005-04-14 10:20:00,57.06,57.13,57.06,57.13,1500.0,28.1873,28.2219,28.1873,28.2219,1500.0
2005-04-14 10:25:00,57.13,57.18,57.13,57.17,3200.0,28.2219,28.2466,28.2219,28.2417,3200.0
2005-04-14 10:30:00,57.17,57.17,57.07,57.11,1100.0,28.2417,28.2417,28.1923,28.212,1100.0
2005-04-14 10:35:00,57.1,57.1,57.09,57.1,700.0,28.2071,28.2071,28.2021,28.2071,700.0
2005-04-14 10:40:00,57.09,57.11,57.08,57.11,1500.0,28.2021,28.212,28.1972,28.212,1500.0
2005-04-14 10:45:00,57.13,57.13,57.04,57.1,1600.0,28.2219,28.2219,28.1774,28.2071,1600.0
2005-04-14 10:50:00,57.11,57.3,57.1,57.27,3400.0,28.212,28.3059,28.2071,28.2911,3400.0
2005-04-14 10:55:00,57.3,57.35,57.26,57.35,1600.0,28.3059,28.3306,28.2861,28.3306,1600.0
2005-04-14 11:00:00,57.26,57.26,57.14,57.15,2300.0,28.2861,28.2861,28.2268,28.2318,2300.0
2005-04-14 11:05:00,57.16,57.25,57.16,57.23,700.0,28.2367,28.2812,28.2367,28.2713,700.0
2005-04-14 11:10:00,57.26,57.3,57.23,57.23,1100.0,28.2861,28.3059,28.2713,28.2713,1100.0
2005-04-14 11:15:00,57.24,57.27,57.24,57.27,700.0,28.2762,28.2911,28.2762,28.2911,700.0
2005-04-14 11:20:00,57.31,57.31,57.24,57.24,800.0,28.3108,28.3108,28.2762,28.2762,800.0
2005-04-14 11:25:00,57.29,57.29,57.29,57.29,600.0,28.3009,28.3009,28.3009,28.3009,600.0
2005-04-14 11:30:00,57.3,57.31,57.28,57.28,800.0,28.3059,28.3108,28.296,28.296,800.0
2005-04-14 11:35:00,57.24,57.28,57.24,57.28,1700.0,28.2762,28.296,28.2762,28.296,1700.0
2005-04-14 11:40:00,57.28,57.28,57.27,57.27,500.0,28.296,28.296,28.2911,28.2911,500.0
2005-04-14 11:45:00,57.23,57.24,57.23,57.24,1200.0,28.2713,28.2762,28.2713,28.2762,1200.0
2005-04-14 11:50:00,57.25,57.34,57.25,57.34,1600.0,28.2812,28.3256,28.2812,28.3256,1600.0
2005-04-14 11:55:00,57.34,57.34,57.33,57.34,900.0,28.3256,28.3256,28.3207,28.3256,900.0
2005-04-14 12:00:00,57.34,57.4,57.33,57.4,3200.0,28.3256,28.3553,28.3207,28.3553,3200.0
2005-04-14 12:05:00,57.39,57.45,57.38,57.41,1300.0,28.3503,28.38,28.3454,28.3602,1300.0
2005-04-14 12:10:00,57.42,57.46,57.42,57.45,1200.0,28.3652,28.3849,28.3652,28.38,1200.0
2005-04-14 12:15:00,57.45,57.5,57.45,57.5,1200.0,28.38,28.4047,28.38,28.4047,1200.0
2005-04-14 12:20:00,57.49,57.49,57.35,57.35,1600.0,28.3997,28.3997,28.3306,28.3306,1600.0
2005-04-14 12:25:00,57.36,57.37,57.36,57.37,1000.0,28.3355,28.3405,28.3355,28.3405,1000.0
2005-04-14 12:30:00,57.39,57.39,57.38,57.39,900.0,28.3503,28.3503,28.3454,28.3503,900.0
2005-04-14 12:35:00,57.42,57.47,57.42,57.45,1100.0,28.3652,28.3899,28.3652,28.38,1100.0
2005-04-14 12:40:00,57.45,57.45,57.44,57.45,700.0,28.38,28.38,28.375,28.38,700.0
2005-04-14 12:45:00,57.46,57.46,57.41,57.42,1900.0,28.3849,28.3849,28.3602,28.3652,1900.0
2005-04-14 12:50:00,57.43,57.43,57.42,57.42,900.0,28.3701,28.3701,28.3652,28.3652,900.0
2005-04-14 12:55:00,57.42,57.42,57.42,57.42,0.0,28.3652,28.3652,28.3652,28.3652,0.0
2005-04-14 13:00:00,57.41,57.41,57.37,57.37,1000.0,28.3602,28.3602,28.3405,28.3405,1000.0
2005-04-14 13:05:00,57.37,57.37,57.37,57.37,200.0,28.3405,28.3405,28.3405,28.3405,200.0
2005-04-14 13:10:00,57.35,57.35,57.35,57.35,200.0,28.3306,28.3306,28.3306,28.3306,200.0
2005-04-14 13:15:00,57.33,57.33,57.2,57.2,1800.0,28.3207,28.3207,28.2565,28.2565,1800.0
2005-04-14 13:20:00,57.12,57.12,57.08,57.08,2000.0,28.217,28.217,28.1972,28.1972,2000.0
2005-04-14 13:25:00,57.09,57.12,57.08,57.09,2300.0,28.2021,28.217,28.1972,28.2021,2300.0
2005-04-14 13:30:00,57.1,57.1,57.07,57.07,600.0,28.2071,28.2071,28.1923,28.1923,600.0
2005-04-14 13:35:00,57.08,57.13,57.08,57.12,1800.0,28.1972,28.2219,28.1972,28.217,1800.0
2005-04-14 13:40:00,57.11,57.15,57.11,57.15,1500.0,28.212,28.2318,28.212,28.2318,1500.0
2005-04-14 13:45:00,57.15,57.15,57.13,57.14,900.0,28.2318,28.2318,28.2219,28.2268,900.0
2005-04-14 13:50:00,57.13,57.15,57.13,57.14,1300.0,28.2219,28.2318,28.2219,28.2268,1300.0
2005-04-14 13:55:00,57.15,57.15,57.14,57.14,800.0,28.2318,28.2318,28.2268,28.2268,800.0
2005-04-14 14:00:00,57.13,57.13,57.1,57.1,600.0,28.2219,28.2219,28.2071,28.2071,600.0
2005-04-14 14:05:00,57.1,57.11,57.08,57.08,2200.0,28.2071,28.212,28.1972,28.1972,2200.0
2005-04-14 14:10:00,57.06,57.08,57.04,57.08,2300.0,28.1873,28.1972,28.1774,28.1972,2300.0
2005-04-14 14:15:00,57.09,57.17,57.09,57.15,2300.0,28.2021,28.2417,28.2021,28.2318,2300.0
2005-04-14 14:20:00,57.16,57.16,57.15,57.15,600.0,28.2367,28.2367,28.2318,28.2318,600.0
2005-04-14 14:25:00,57.14,57.14,57.1,57.13,1300.0,28.2268,28.2268,28.2071,28.2219,1300.0
2005-04-14 14:30:00,57.1,57.1,57.01,57.01,1400.0,28.2071,28.2071,28.1626,28.1626,1400.0
2005-04-14 14:35:00,57.01,57.01,56.88,56.95,5300.0,28.1626,28.1626,28.0984,28.133,5300.0
2005-04-14 14:40:00,56.94,56.96,56.92,56.94,1400.0,28.128,28.1379,28.1182,28.128,1400.0
2005-04-14 14:45:00,56.9,56.97,56.84,56.89,4400.0,28.1083,28.1429,28.0786,28.1033,4400.0
2005-04-14 14:50:00,56.95,56.99,56.93,56.99,3100.0,28.133,28.1527,28.1231,28.1527,3100.0
2005-04-14 14:55:00,56.99,57.01,56.94,56.99,3700.0,28.1527,28.1626,28.128,28.1527,3700.0
2005-04-14 15:00:00,56.97,56.99,56.89,56.94,3200.0,28.1429,28.1527,28.1033,28.128,3200.0
2005-04-14 15:05:00,56.92,56.92,56.87,56.87,2000.0,28.1182,28.1182,28.0935,28.0935,2000.0
2005-04-14 15:10:00,56.88,56.94,56.87,56.93,3700.0,28.0984,28.128,28.0935,28.1231,3700.0
2005-04-14 15:15:00,56.95,56.98,56.91,56.91,2600.0,28.133,28.1478,28.1132,28.1132,2600.0
2005-04-14 15:20:00,56.92,56.94,56.91,56.93,1500.0,28.1182,28.128,28.1132,28.1231,1500.0
2005-04-14 15:25:00,56.91,56.91,56.9,56.9,1700.0,28.1132,28.1132,28.1083,28.1083,1700.0
2005-04-14 15:30:00,56.88,57.02,56.85,57.01,3100.0,28.0984,28.1676,28.0836,28.1626,3100.0
2005-04-14 15:35:00,57.01,57.01,56.86,56.88,2700.0,28.1626,28.1626,28.0885,28.0984,2700.0
2005-04-14 15:40:00,56.84,56.85,56.75,56.76,2600.0,28.0786,28.0836,28.0342,28.0391,2600.0
2005-04-14 15:45:00,56.75,56.81,56.75,56.77,2500.0,28.0342,28.0638,28.0342,28.0441,2500.0
2005-04-14 15:50:00,56.75,56.76,56.67,56.73,6500.0,28.0342,28.0391,27.9947,28.0243,6500.0
2005-04-14 15:55:00,56.73,56.82,56.72,56.82,5700.0,28.0243,28.0688,28.0194,28.0688,5700.0
2005-04-15 09:35:00,56.78,56.8,56.71,56.8,1800.0,28.049,28.0589,28.0144,28.0589,1800.0
2005-04-15 09:40:00,56.79,56.79,56.65,56.65,900.0,28.0539,28.0539,27.9848,27.9848,900.0
2005-04-15 09:45:00,56.68,56.85,56.61,56.85,1400.0,27.9996,28.0836,27.965,28.0836,1400.0
2005-04-15 09:50:00,56.92,56.98,56.92,56.93,3700.0,28.1182,28.1478,28.1182,28.1231,3700.0
2005-04-15 09:55:00,56.95,56.95,56.9,56.94,2100.0,28.133,28.133,28.1083,28.128,2100.0
2005-04-15 10:00:00,56.93,57.14,56.93,57.12,2900.0,28.1231,28.2268,28.1231,28.217,2900.0
2005-04-15 10:05:00,57.05,57.05,57.05,57.05,500.0,28.1824,28.1824,28.1824,28.1824,500.0
2005-04-15 10:10:00,56.99,56.99,56.94,56.94,300.0,28.1527,28.1527,28.128,28.128,300.0
2005-04-15 10:15:00,56.9,56.9,56.9,56.9,300.0,28.1083,28.1083,28.1083,28.1083,300.0
2005-04-15 10:20:00,56.88,57.0,56.88,56.96,1600.0,28.0984,28.1577,28.0984,28.1379,1600.0
2005-04-15 10:25:00,57.0,57.0,57.0,57.0,1500.0,28.1577,28.1577,28.1577,28.1577,1500.0
2005-04-15 10:30:00,57.05,57.09,56.97,56.98,1900.0,28.1824,28.2021,28.1429,28.1478,1900.0
2005-04-15 10:35:00,57.0,57.1,57.0,57.09,3700.0,28.1577,28.2071,28.1577,28.2021,3700.0
2005-04-15 10:40:00,57.06,57.06,56.99,57.02,3800.0,28.1873,28.1873,28.1527,28.1676,3800.0
2005-04-15 10:45:00,57.02,57.02,56.9,56.9,5800.0,28.1676,28.1676,28.1083,28.1083,5800.0
2005-04-15 10:50:00,56.91,56.95,56.91,56.95,900.0,28.1132,28.133,28.1132,28.133,900.0
2005-04-15 10:55:00,57.02,57.1,57.0,57.0,4400.0,28.1676,28.2071,28.1577,28.1577,4400.0
2005-04-15 11:00:00,57.05,57.05,56.98,57.01,1300.0,28.1824,28.1824,28.1478,28.1626,1300.0
2005-04-15 11:05:00,57.01,57.01,56.9,56.91,2000.0,28.1626,28.1626,28.1083,28.1132,2000.0
2005-04-15 11:10:00,56.9,56.9,56.83,56.85,3000.0,28.1083,28.1083,28.0737,28.0836,3000.0
2005-04-15 11:15:00,56.84,56.85,56.81,56.85,1500.0,28.0786,28.0836,28.0638,28.0836,1500.0
2005-04-15 11:20:00,56.87,56.91,56.87,56.9,1000.0,28.0935,28.1132,28.0935,28.1083,1000.0
2005-04-15 11:25:00,56.9,56.9,56.9,56.9,0.0,28.1083,28.1083,28.1083,28.1083,0.0
2005-04-15 11:30:00,56.89,56.9,56.89,56.9,300.0,28.1033,28.1083,28.1033,28.1083,300.0
2005-04-15 11:35:00,56.83,56.83,56.75,56.76,2400.0,28.0737,28.0737,28.0342,28.0391,2400.0
2005-04-15 11:40:00,56.74,56.81,56.74,56.81,1000.0,28.0292,28.0638,28.0292,28.0638,1000.0
2005-04-15 11:45:00,56.81,56.85,56.81,56.85,700.0,28.0638,28.0836,28.0638,28.0836,700.0
2005-04-15 11:50:00,56.82,56.82,56.75,56.75,600.0,28.0688,28.0688,28.0342,28.0342,600.0
2005-04-15 11:55:00,56.75,56.75,56.75,56.75,100.0,28.0342,28.0342,28.0342,28.0342,100.0
2005-04-15 12:00:00,56.69,56.71,56.68,56.71,1000.0,28.0045,28.0144,27.9996,28.0144,1000.0
2005-04-15 12:05:00,56.74,56.74,56.74,56.74,100.0,28.0292,28.0292,28.0292,28.0292,100.0
2005-04-15 12:10:00,56.74,56.74,56.74,56.74,0.0,28.0292,28.0292,28.0292,28.0292,0.0
2005-04-15 12:15:00,56.75,56.75,56.75,56.75,200.0,28.0342,28.0342,28.0342,28.0342,200.0
2005-04-15 12:20:00,56.73,56.73,56.73,56.73,400.0,28.0243,28.0243,28.0243,28.0243,400.0
2005-04-15 12:25:00,56.75,56.75,56.73,56.73,300.0,28.0342,28.0342,28.0243,28.0243,300.0
2005-04-15 12:30:00,56.74,56.74,56.71,56.72,2500.0,28.0292,28.0292,28.0144,28.0194,2500.0
2005-04-15 12:35:00,56.73,56.73,56.73,56.73,100.0,28.0243,28.0243,28.0243,28.0243,100.0
2005-04-15 12:40:00,56.72,56.72,56.72,56.72,100.0,28.0194,28.0194,28.0194,28.0194,100.0
2005-04-15 12:45:00,56.72,56.72,56.67,56.67,28900.0,28.0194,28.0194,27.9947,27.9947,28900.0
2005-04-15 12:50:00,56.66,56.66,56.4,56.5,8600.0,27.9897,27.9897,27.8613,27.9107,8600.0
2005-04-15 12:55:00,56.5,56.5,56.5,56.5,0.0,27.9107,27.9107,27.9107,27.9107,0.0
2005-04-15 13:00:00,56.5,56.63,56.47,56.63,2800.0,27.9107,27.9749,27.8959,27.9749,2800.0
2005-04-15 13:05:00,56.54,56.54,56.54,56.54,200.0,27.9304,27.9304,27.9304,27.9304,200.0
2005-04-15 13:10:00,56.54,56.58,56.54,56.58,900.0,27.9304,27.9502,27.9304,27.9502,900.0
2005-04-15 13:15:00,56.59,56.68,56.59,56.67,1200.0,27.9551,27.9996,27.9551,27.9947,1200.0
2005-04-15 13:20:00,56.67,56.67,56.67,56.67,0.0,27.9947,27.9947,27.9947,27.9947,0.0
2005-04-15 13:25:00,56.67,56.67,56.67,56.67,200.0,27.9947,27.9947,27.9947,27.9947,200.0
2005-04-15 13:30:00,56.66,56.66,56.55,56.55,500.0,27.9897,27.9897,27.9354,27.9354,500.0
2005-04-15 13:35:00,56.6,56.63,56.57,56.57,1300.0,27.9601,27.9749,27.9453,27.9453,1300.0
2005-04-15 13:40:00,56.58,56.58,56.58,56.58,300.0,27.9502,27.9502,27.9502,27.9502,300.0
2005-04-15 13:45:00,56.6,56.6,56.51,56.51,2200.0,27.9601,27.9601,27.9156,27.9156,2200.0
2005-04-15 13:50:00,56.53,56.58,56.53,56.58,1400.0,27.9255,27.9502,27.9255,27.9502,1400.0
2005-04-15 13:55:00,56.58,56.58,56.58,56.58,500.0,27.9502,27.9502,27.9502,27.9502,500.0
2005-04-15 14:00:00,56.61,56.7,56.61,56.7,2200.0,27.965,28.0095,27.965,28.0095,2200.0
2005-04-15 14:05:00,56.69,56.76,56.69,56.76,1700.0,28.0045,28.0391,28.0045,28.0391,1700.0
2005-04-15 14:10:00,56.76,56.76,56.64,56.64,2700.0,28.0391,28.0391,27.9798,27.9798,2700.0
2005-04-15 14:15:00,56.68,56.68,56.66,56.67,5100.0,27.9996,27.9996,27.9897,27.9947,5100.0
2005-04-15 14:20:00,56.67,56.67,56.59,56.62,7900.0,27.9947,27.9947,27.9551,27.97,7900.0
2005-04-15 14:25:00,56.61,56.61,56.57,56.58,2900.0,27.965,27.965,27.9453,27.9502,2900.0
2005-04-15 14:30:00,56.59,56.59,56.53,56.55,2100.0,27.9551,27.9551,27.9255,27.9354,2100.0
2005-04-15 14:35:00,56.56,56.6,56.56,56.6,1700.0,27.9403,27.9601,27.9403,27.9601,1700.0
2005-04-15 14:40:00,56.6,56.63,56.6,56.63,800.0,27.9601,27.9749,27.9601,27.9749,800.0
2005-04-15 14:45:00,56.63,56.65,56.58,56.58,2200.0,27.9749,27.9848,27.9502,27.9502,2200.0
2005-04-15 14:50:00,56.58,56.58,56.51,56.51,2700.0,27.9502,27.9502,27.9156,27.9156,2700.0
2005-04-15 14:55:00,56.51,56.53,56.51,56.53,1500.0,27.9156,27.9255,27.9156,27.9255,1500.0
2005-04-15 15:00:00,56.52,56.52,56.5,56.52,10800.0,27.9206,27.9206,27.9107,27.9206,10800.0
2005-04-15 15:05:00,56.53,56.6,56.51,56.58,2000.0,27.9255,27.9601,27.9156,27.9502,2000.0
2005-04-15 15:10:00,56.6,56.6,56.52,56.52,3200.0,27.9601,27.9601,27.9206,27.9206,3200.0
2005-04-15 15:15:00,56.52,56.52,56.5,56.5,2400.0,27.9206,27.9206,27.9107,27.9107,2400.0
2005-04-15 15:20:00,56.48,56.5,56.47,56.5,6100.0,27.9008,27.9107,27.8959,27.9107,6100.0
2005-04-15 15:25:00,56.51,56.53,56.51,56.52,2100.0,27.9156,27.9255,27.9156,27.9206,2100.0
2005-04-15 15:30:00,56.53,56.6,56.53,56.6,1500.0,27.9255,27.9601,27.9255,27.9601,1500.0
2005-04-15 15:35:00,56.6,56.72,56.56,56.72,3100.0,27.9601,28.0194,27.9403,28.0194,3100.0
2005-04-15 15:40:00,56.71,56.75,56.67,56.75,4300.0,28.0144,28.0342,27.9947,28.0342,4300.0
2005-04-15 15:45:00,56.78,56.81,56.78,56.79,4100.0,28.049,28.0638,28.049,28.0539,4100.0
2005-04-15 15:50:00,56.78,56.91,56.76,56.91,6700.0,28.049,28.1132,28.0391,28.1132,6700.0
2005-04-15 15:55:00,56.9,56.9,56.78,56.79,5400.0,28.1083,28.1083,28.049,28.0539,5400.0
2005-04-18 09:30:00,57.0,57.0,57.0,57.0,1500.0,28.1577,28.1577,28.1577,28.1577,1500.0
2005-04-18 09:35:00,57.04,57.18,57.04,57.18,2100.0,28.1774,28.2466,28.1774,28.2466,2100.0
2005-04-18 09:40:00,57.18,57.18,57.18,57.18,200.0,28.2466,28.2466,28.2466,28.2466,200.0
2005-04-18 09:45:00,57.12,57.12,56.9,56.9,3100.0,28.217,28.217,28.1083,28.1083,3100.0
2005-04-18 09:50:00,56.87,56.88,56.84,56.84,900.0,28.0935,28.0984,28.0786,28.0786,900.0
2005-04-18 09:55:00,56.8,56.8,56.75,56.78,4200.0,28.0589,28.0589,28.0342,28.049,4200.0
2005-04-18 10:00:00,56.85,56.99,56.85,56.92,3600.0,28.0836,28.1527,28.0836,28.1182,3600.0
2005-04-18 10:05:00,56.95,57.06,56.93,57.06,2600.0,28.133,28.1873,28.1231,28.1873,2600.0
2005-04-18 10:10:00,57.04,57.09,57.01,57.07,2700.0,28.1774,28.2021,28.1626,28.1923,2700.0
2005-04-18 10:15:00,57.09,57.09,57.0,57.0,7200.0,28.2021,28.2021,28.1577,28.1577,7200.0
2005-04-18 10:20:00,57.03,57.03,57.0,57.03,1500.0,28.1725,28.1725,28.1577,28.1725,1500.0
2005-04-18 10:25:00,57.01,57.03,56.97,57.03,1800.0,28.1626,28.1725,28.1429,28.1725,1800.0
2005-04-18 10:30:00,57.06,57.08,57.06,57.06,1900.0,28.1873,28.1972,28.1873,28.1873,1900.0
2005-04-18 10:35:00,57.06,57.07,57.06,57.07,500.0,28.1873,28.1923,28.1873,28.1923,500.0
2005-04-18 10:40:00,57.07,57.07,56.97,56.98,1200.0,28.1923,28.1923,28.1429,28.1478,1200.0
2005-04-18 10:45:00,56.95,56.96,56.95,56.95,1200.0,28.133,28.1379,28.133,28.133,1200.0
2005-04-18 10:50:00,56.96,56.96,56.95,56.95,800.0,28.1379,28.1379,28.133,28.133,800.0
2005-04-18 10:55:00,56.94,56.95,56.93,56.93,1500.0,28.128,28.133,28.1231,28.1231,1500.0
2005-04-18 11:00:00,56.94,57.0,56.94,56.98,2100.0,28.128,28.1577,28.128,28.1478,2100.0
2005-04-18 11:05:00,56.95,56.95,56.9,56.9,700.0,28.133,28.133,28.1083,28.1083,700.0
2005-04-18 11:10:00,56.89,56.9,56.81,56.84,4300.0,28.1033,28.1083,28.0638,28.0786,4300.0
2005-04-18 11:15:00,56.89,56.9,56.89,56.9,5600.0,28.1033,28.1083,28.1033,28.1083,5600.0
2005-04-18 11:20:00,56.9,56.9,56.82,56.82,2200.0,28.1083,28.1083,28.0688,28.0688,2200.0
2005-04-18 11:25:00,56.78,56.79,56.76,56.78,3400.0,28.049,28.0539,28.0391,28.049,3400.0
2005-04-18 11:30:00,56.77,56.77,56.68,56.68,2000.0,28.0441,28.0441,27.9996,27.9996,2000.0
2005-04-18 11:35:00,56.68,56.69,56.4,56.4,4100.0,27.9996,28.0045,27.8613,27.8613,4100.0
2005-04-18 11:40:00,56.41,56.51,56.41,56.51,4200.0,27.8662,27.9156,27.8662,27.9156,4200.0
2005-04-18 11:45:00,56.51,56.53,56.51,56.53,1600.0,27.9156,27.9255,27.9156,27.9255,1600.0
2005-04-18 11:50:00,56.57,56.6,56.57,56.6,900.0,27.9453,27.9601,27.9453,27.9601,900.0
2005-04-18 11:55:00,56.61,56.66,56.61,56.66,300.0,27.965,27.9897,27.965,27.9897,300.0
2005-04-18 12:00:00,56.65,56.71,56.65,56.71,2300.0,27.9848,28.0144,27.9848,28.0144,2300.0
2005-04-18 12:05:00,56.71,56.75,56.71,56.75,4800.0,28.0144,28.0342,28.0144,28.0342,4800.0
2005-04-18 12:10:00,56.76,56.78,56.76,56.78,2800.0,28.0391,28.049,28.0391,28.049,2800.0
2005-04-18 12:15:00,56.78,56.79,56.78,56.78,2000.0,28.049,28.0539,28.049,28.049,2000.0
2005-04-18 12:20:00,56.76,56.77,56.75,56.75,1300.0,28.0391,28.0441,28.0342,28.0342,1300.0
2005-04-18 12:25:00,56.71,56.72,56.7,56.7,600.0,28.0144,28.0194,28.0095,28.0095,600.0
2005-04-18 12:30:00,56.71,56.72,56.7,56.72,2000.0,28.0144,28.0194,28.0095,28.0194,2000.0
2005-04-18 12:35:00,56.72,56.8,56.72,56.8,700.0,28.0194,28.0589,28.0194,28.0589,700.0
2005-04-18 12:40:00,56.81,56.85,56.81,56.82,1100.0,28.0638,28.0836,28.0638,28.0688,1100.0
2005-04-18 12:45:00,56.82,56.83,56.79,56.81,1700.0,28.0688,28.0737,28.0539,28.0638,1700.0
2005-04-18 12:50:00,56.81,56.85,56.81,56.85,1400.0,28.0638,28.0836,28.0638,28.0836,1400.0
2005-04-18 12:55:00,56.88,56.93,56.88,56.88,4300.0,28.0984,28.1231,28.0984,28.0984,4300.0
2005-04-18 13:00:00,56.87,56.88,56.81,56.83,2900.0,28.0935,28.0984,28.0638,28.0737,2900.0
2005-04-18 13:05:00,56.84,56.89,56.82,56.82,1100.0,28.0786,28.1033,28.0688,28.0688,1100.0
2005-04-18 13:10:00,56.81,56.81,56.78,56.78,500.0,28.0638,28.0638,28.049,28.049,500.0
2005-04-18 13:15:00,56.77,56.77,56.72,56.72,700.0,28.0441,28.0441,28.0194,28.0194,700.0
2005-04-18 13:20:00,56.71,56.73,56.71,56.73,800.0,28.0144,28.0243,28.0144,28.0243,800.0
2005-04-18 13:25:00,56.75,56.75,56.71,56.71,1100.0,28.0342,28.0342,28.0144,28.0144,1100.0
2005-04-18 13:30:00,56.71,56.71,56.67,56.69,1400.0,28.0144,28.0144,27.9947,28.0045,1400.0
2005-04-18 13:35:00,56.68,56.68,56.68,56.68,300.0,27.9996,27.9996,27.9996,27.9996,300.0
2005-04-18 13:40:00,56.68,56.68,56.65,56.65,700.0,27.9996,27.9996,27.9848,27.9848,700.0
2005-04-18 13:45:00,56.65,56.66,56.64,56.64,3400.0,27.9848,27.9897,27.9798,27.9798,3400.0
2005-04-18 13:50:00,56.64,56.71,56.64,56.66,3100.0,27.9798,28.0144,27.9798,27.9897,3100.0
2005-04-18 13:55:00,56.68,56.68,56.65,56.66,900.0,27.9996,27.9996,27.9848,27.9897,900.0
2005-04-18 14:00:00,56.65,56.65,56.6,56.62,1900.0,27.9848,27.9848,27.9601,27.97,1900.0
2005-04-18 14:05:00,56.62,56.68,56.61,56.61,3700.0,27.97,27.9996,27.965,27.965,3700.0
2005-04-18 14:10:00,56.61,56.61,56.61,56.61,0.0,27.965,27.965,27.965,27.965,0.0
2005-04-18 14:15:00,56.58,56.58,56.45,56.46,2600.0,27.9502,27.9502,27.886,27.8909,2600.0
2005-04-18 14:20:00,56.47,56.52,56.47,56.49,2000.0,27.8959,27.9206,27.8959,27.9057,2000.0
2005-04-18 14:25:00,56.49,56.52,56.48,56.52,7300.0,27.9057,27.9206,27.9008,27.9206,7300.0
2005-04-18 14:30:00,56.52,56.57,56.52,56.57,2200.0,27.9206,27.9453,27.9206,27.9453,2200.0
2005-04-18 14:35:00,56.55,56.55,56.51,56.51,800.0,27.9354,27.9354,27.9156,27.9156,800.0
2005-04-18 14:40:00,56.51,56.52,56.5,56.5,1300.0,27.9156,27.9206,27.9107,27.9107,1300.0
2005-04-18 14:45:00,56.5,56.57,56.5,56.53,1000.0,27.9107,27.9453,27.9107,27.9255,1000.0
2005-04-18 14:50:00,56.53,56.61,56.52,56.61,2400.0,27.9255,27.965,27.9206,27.965,2400.0
2005-04-18 14:55:00,56.66,56.74,56.62,56.74,2600.0,27.9897,28.0292,27.97,28.0292,2600.0
2005-04-18 15:00:00,56.74,56.74,56.71,56.71,500.0,28.0292,28.0292,28.0144,28.0144,500.0
2005-04-18 15:05:00,56.74,56.75,56.65,56.65,3200.0,28.0292,28.0342,27.9848,27.9848,3200.0
2005-04-18 15:10:00,56.65,56.65,56.59,56.59,1500.0,27.9848,27.9848,27.9551,27.9551,1500.0
2005-04-18 15:15:00,56.6,56.64,56.6,56.64,4500.0,27.9601,27.9798,27.9601,27.9798,4500.0
2005-04-18 15:20:00,56.64,56.64,56.63,56.63,3200.0,27.9798,27.9798,27.9749,27.9749,3200.0
2005-04-18 15:25:00,56.62,56.64,56.62,56.64,2600.0,27.97,27.9798,27.97,27.9798,2600.0
2005-04-18 15:30:00,56.61,56.64,56.6,56.64,4000.0,27.965,27.9798,27.9601,27.9798,4000.0
2005-04-18 15:35:00,56.63,56.65,56.63,56.65,2100.0,27.9749,27.9848,27.9749,27.9848,2100.0
2005-04-18 15:40:00,56.64,56.65,56.64,56.65,4500.0,27.9798,27.9848,27.9798,27.9848,4500.0
2005-04-18 15:45:00,56.65,56.65,56.6,56.61,10000.0,27.9848,27.9848,27.9601,27.965,10000.0
2005-04-18 15:50:00,56.62,56.68,56.62,56.64,6300.0,27.97,27.9996,27.97,27.9798,6300.0
2005-04-18 15:55:00,56.61,56.66,56.6,56.66,11600.0,27.965,27.9897,27.9601,27.9897,11600.0
2005-04-19 09:30:00,56.64,56.68,56.64,56.68,1300.0,27.9798,27.9996,27.9798,27.9996,1300.0
2005-04-19 09:35:00,56.74,56.89,56.74,56.89,1500.0,28.0292,28.1033,28.0292,28.1033,1500.0
2005-04-19 09:40:00,56.89,56.91,56.83,56.83,900.0,28.1033,28.1132,28.0737,28.0737,900.0
2005-04-19 09:45:00,56.84,56.9,56.84,56.84,500.0,28.0786,28.1083,28.0786,28.0786,500.0
2005-04-19 09:50:00,56.85,56.9,56.85,56.9,1400.0,28.0836,28.1083,28.0836,28.1083,1400.0
2005-04-19 09:55:00,56.89,56.89,56.86,56.87,1300.0,28.1033,28.1033,28.0885,28.0935,1300.0
2005-04-19 10:00:00,56.89,56.9,56.89,56.9,700.0,28.1033,28.1083,28.1033,28.1083,700.0
2005-04-19 10:05:00,56.9,56.98,56.9,56.97,1300.0,28.1083,28.1478,28.1083,28.1429,1300.0
2005-04-19 10:10:00,56.99,56.99,56.98,56.98,2700.0,28.1527,28.1527,28.1478,28.1478,2700.0
2005-04-19 10:15:00,56.96,56.97,56.95,56.97,1200.0,28.1379,28.1429,28.133,28.1429,1200.0
2005-04-19 10:20:00,56.97,57.02,56.97,57.02,2200.0,28.1429,28.1676,28.1429,28.1676,2200.0
2005-04-19 10:25:00,57.04,57.07,57.02,57.03,600.0,28.1774,28.1923,28.1676,28.1725,600.0
2005-04-19 10:30:00,57.05,57.09,57.0,57.0,1500.0,28.1824,28.2021,28.1577,28.1577,1500.0
2005-04-19 10:35:00,56.97,56.99,56.97,56.99,600.0,28.1429,28.1527,28.1429,28.1527,600.0
2005-04-19 10:40:00,56.99,56.99,56.99,56.99,0.0,28.1527,28.1527,28.1527,28.1527,0.0
2005-04-19 10:45:00,56.98,57.02,56.95,56.99,1700.0,28.1478,28.1676,28.133,28.1527,1700.0
2005-04-19 10:50:00,57.0,57.05,57.0,57.01,1800.0,28.1577,28.1824,28.1577,28.1626,1800.0
2005-04-19 10:55:00,57.03,57.03,57.0,57.02,300.0,28.1725,28.1725,28.1577,28.1676,300.0
2005-04-19 11:00:00,57.03,57.06,57.03,57.06,400.0,28.1725,28.1873,28.1725,28.1873,400.0
2005-04-19 11:05:00,57.03,57.08,57.02,57.08,1100.0,28.1725,28.1972,28.1676,28.1972,1100.0
2005-04-19 11:10:00,57.09,57.1,57.07,57.07,1300.0,28.2021,28.2071,28.1923,28.1923,1300.0
2005-04-19 11:15:00,57.07,57.07,57.03,57.04,600.0,28.1923,28.1923,28.1725,28.1774,600.0
2005-04-19 11:20:00,57.05,57.12,57.05,57.1,1600.0,28.1824,28.217,28.1824,28.2071,1600.0
2005-04-19 11:25:00,57.11,57.18,57.1,57.18,1700.0,28.212,28.2466,28.2071,28.2466,1700.0
2005-04-19 11:30:00,57.17,57.17,57.13,57.13,500.0,28.2417,28.2417,28.2219,28.2219,500.0
2005-04-19 11:35:00,57.1,57.1,57.05,57.05,300.0,28.2071,28.2071,28.1824,28.1824,300.0
2005-04-19 11:40:00,57.13,57.13,57.07,57.07,700.0,28.2219,28.2219,28.1923,28.1923,700.0
2005-04-19 11:45:00,57.07,57.07,57.07,57.07,1200.0,28.1923,28.1923,28.1923,28.1923,1200.0
2005-04-19 11:50:00,57.08,57.09,57.07,57.09,1300.0,28.1972,28.2021,28.1923,28.2021,1300.0
2005-04-19 11:55:00,57.1,57.18,57.1,57.16,1500.0,28.2071,28.2466,28.2071,28.2367,1500.0
2005-04-19 12:00:00,57.17,57.19,57.15,57.18,2300.0,28.2417,28.2515,28.2318,28.2466,2300.0
2005-04-19 12:05:00,57.2,57.2,57.16,57.17,1300.0,28.2565,28.2565,28.2367,28.2417,1300.0
2005-04-19 12:10:00,57.16,57.16,57.14,57.15,1200.0,28.2367,28.2367,28.2268,28.2318,1200.0
2005-04-19 12:15:00,57.14,57.14,57.13,57.13,900.0,28.2268,28.2268,28.2219,28.2219,900.0
2005-04-19 12:20:00,57.09,57.09,57.06,57.07,2200.0,28.2021,28.2021,28.1873,28.1923,2200.0
2005-04-19 12:25:00,57.03,57.07,56.93,56.93,1700.0,28.1725,28.1923,28.1231,28.1231,1700.0
2005-04-19 12:30:00,56.97,57.02,56.97,57.02,600.0,28.1429,28.1676,28.1429,28.1676,600.0
2005-04-19 12:35:00,57.02,57.12,56.97,56.97,1300.0,28.1676,28.217,28.1429,28.1429,1300.0
2005-04-19 12:40:00,57.05,57.05,57.04,57.04,300.0,28.1824,28.1824,28.1774,28.1774,300.0
2005-04-19 12:45:00,57.07,57.08,57.07,57.08,800.0,28.1923,28.1972,28.1923,28.1972,800.0
2005-04-19 12:50:00,57.01,57.01,57.0,57.01,1000.0,28.1626,28.1626,28.1577,28.1626,1000.0
2005-04-19 12:55:00,57.0,57.01,57.0,57.01,400.0,28.1577,28.1626,28.1577,28.1626,400.0
2005-04-19 13:00:00,57.01,57.03,57.01,57.03,800.0,28.1626,28.1725,28.1626,28.1725,800.0
2005-04-19 13:05:00,57.06,57.06,57.01,57.01,1500.0,28.1873,28.1873,28.1626,28.1626,1500.0
2005-04-19 13:10:00,56.97,56.97,56.97,56.97,700.0,28.1429,28.1429,28.1429,28.1429,700.0
2005-04-19 13:15:00,56.97,56.97,56.97,56.97,900.0,28.1429,28.1429,28.1429,28.1429,900.0
2005-04-19 13:20:00,56.96,56.96,56.95,56.95,1000.0,28.1379,28.1379,28.133,28.133,1000.0
2005-04-19 13:25:00,56.96,57.08,56.92,57.01,4600.0,28.1379,28.1972,28.1182,28.1626,4600.0
2005-04-19 13:30:00,57.0,57.02,56.99,56.99,4200.0,28.1577,28.1676,28.1527,28.1527,4200.0
2005-04-19 13:35:00,57.0,57.0,56.97,56.97,2900.0,28.1577,28.1577,28.1429,28.1429,2900.0
2005-04-19 13:40:00,56.97,56.98,56.97,56.98,1100.0,28.1429,28.1478,28.1429,28.1478,1100.0
2005-04-19 13:45:00,56.96,57.02,56.94,57.02,3400.0,28.1379,28.1676,28.128,28.1676,3400.0
2005-04-19 13:50:00,57.02,57.02,56.96,57.0,6300.0,28.1676,28.1676,28.1379,28.1577,6300.0
2005-04-19 13:55:00,56.98,56.99,56.98,56.99,800.0,28.1478,28.1527,28.1478,28.1527,800.0
2005-04-19 14:00:00,56.99,56.99,56.93,56.94,3300.0,28.1527,28.1527,28.1231,28.128,3300.0
2005-04-19 14:05:00,56.93,56.97,56.93,56.94,3400.0,28.1231,28.1429,28.1231,28.128,3400.0
2005-04-19 14:10:00,56.96,56.98,56.94,56.94,1900.0,28.1379,28.1478,28.128,28.128,1900.0
2005-04-19 14:15:00,56.95,56.95,56.93,56.95,1700.0,28.133,28.133,28.1231,28.133,1700.0
2005-04-19 14:20:00,56.96,56.96,56.95,56.96,2000.0,28.1379,28.1379,28.133,28.1379,2000.0
2005-04-19 14:25:00,56.95,56.96,56.92,56.92,7100.0,28.133,28.1379,28.1182,28.1182,7100.0
2005-04-19 14:30:00,56.92,56.95,56.92,56.93,1900.0,28.1182,28.133,28.1182,28.1231,1900.0
2005-04-19 14:35:00,56.91,56.91,56.9,56.9,1200.0,28.1132,28.1132,28.1083,28.1083,1200.0
2005-04-19 14:40:00,56.9,56.9,56.83,56.84,1300.0,28.1083,28.1083,28.0737,28.0786,1300.0
2005-04-19 14:45:00,56.86,56.87,56.84,56.84,2000.0,28.0885,28.0935,28.0786,28.0786,2000.0
2005-04-19 14:50:00,56.8,56.86,56.8,56.82,2000.0,28.0589,28.0885,28.0589,28.0688,2000.0
2005-04-19 14:55:00,56.84,56.84,56.82,56.82,1900.0,28.0786,28.0786,28.0688,28.0688,1900.0
2005-04-19 15:00:00,56.82,56.95,56.79,56.79,30200.0,28.0688,28.133,28.0539,28.0539,30200.0
2005-04-19 15:05:00,56.79,56.83,56.79,56.83,2600.0,28.0539,28.0737,28.0539,28.0737,2600.0
2005-04-19 15:10:00,56.83,56.85,56.83,56.84,2600.0,28.0737,28.0836,28.0737,28.0786,2600.0
2005-04-19 15:15:00,56.83,56.83,56.83,56.83,1100.0,28.0737,28.0737,28.0737,28.0737,1100.0
2005-04-19 15:20:00,56.83,56.83,56.83,56.83,100.0,28.0737,28.0737,28.0737,28.0737,100.0
2005-04-19 15:25:00,56.84,56.86,56.83,56.86,1600.0,28.0786,28.0885,28.0737,28.0885,1600.0
2005-04-19 15:30:00,56.86,56.86,56.83,56.86,5700.0,28.0885,28.0885,28.0737,28.0885,5700.0
2005-04-19 15:35:00,56.85,56.87,56.85,56.86,2600.0,28.0836,28.0935,28.0836,28.0885,2600.0
2005-04-19 15:40:00,56.85,56.86,56.83,56.86,3800.0,28.0836,28.0885,28.0737,28.0885,3800.0
2005-04-19 15:45:00,56.87,56.88,56.86,56.88,2100.0,28.0935,28.0984,28.0885,28.0984,2100.0
2005-04-19 15:50:00,56.88,56.89,56.88,56.88,3500.0,28.0984,28.1033,28.0984,28.0984,3500.0
2005-04-19 15:55:00,56.89,57.02,56.87,57.02,8700.0,28.1033,28.1676,28.0935,28.1676,8700.0
2005-04-20 09:30:00,57.05,57.05,56.97,56.97,3000.0,28.1824,28.1824,28.1429,28.1429,3000.0
2005-04-20 09:35:00,56.9,56.91,56.89,56.89,600.0,28.1083,28.1132,28.1033,28.1033,600.0
2005-04-20 09:40:00,56.89,56.89,56.7,56.71,2600.0,28.1033,28.1033,28.0095,28.0144,2600.0
2005-04-20 09:45:00,56.7,56.7,56.51,56.65,4500.0,28.0095,28.0095,27.9156,27.9848,4500.0
2005-04-20 09:50:00,56.66,56.66,56.62,56.63,2600.0,27.9897,27.9897,27.97,27.9749,2600.0
2005-04-20 09:55:00,56.63,56.63,56.55,56.59,3500.0,27.9749,27.9749,27.9354,27.9551,3500.0
2005-04-20 10:00:00,56.61,56.74,56.61,56.74,2300.0,27.965,28.0292,27.965,28.0292,2300.0
2005-04-20 10:05:00,56.73,56.73,56.66,56.67,2000.0,28.0243,28.0243,27.9897,27.9947,2000.0
2005-04-20 10:10:00,56.67,56.69,56.66,56.67,2600.0,27.9947,28.0045,27.9897,27.9947,2600.0
2005-04-20 10:15:00,56.65,56.79,56.65,56.73,3000.0,27.9848,28.0539,27.9848,28.0243,3000.0
2005-04-20 10:20:00,56.72,56.72,56.64,56.65,5500.0,28.0194,28.0194,27.9798,27.9848,5500.0
2005-04-20 10:25:00,56.64,56.64,56.59,56.63,3900.0,27.9798,27.9798,27.9551,27.9749,3900.0
2005-04-20 10:30:00,56.65,56.65,56.58,56.6,2000.0,27.9848,27.9848,27.9502,27.9601,2000.0
2005-04-20 10:35:00,56.6,56.6,56.54,56.54,600.0,27.9601,27.9601,27.9304,27.9304,600.0
2005-04-20 10:40:00,56.54,56.6,56.5,56.6,2000.0,27.9304,27.9601,27.9107,27.9601,2000.0
2005-04-20 10:45:00,56.59,56.64,56.59,56.64,1200.0,27.9551,27.9798,27.9551,27.9798,1200.0
2005-04-20 10:50:00,56.63,56.65,56.62,56.65,900.0,27.9749,27.9848,27.97,27.9848,900.0
2005-04-20 10:55:00,56.68,56.72,56.68,56.7,3600.0,27.9996,28.0194,27.9996,28.0095,3600.0
2005-04-20 11:00:00,56.72,56.78,56.7,56.78,3000.0,28.0194,28.049,28.0095,28.049,3000.0
2005-04-20 11:05:00,56.8,56.8,56.77,56.79,1000.0,28.0589,28.0589,28.0441,28.0539,1000.0
2005-04-20 11:10:00,56.77,56.77,56.71,56.71,1400.0,28.0441,28.0441,28.0144,28.0144,1400.0
2005-04-20 11:15:00,56.71,56.76,56.7,56.76,1900.0,28.0144,28.0391,28.0095,28.0391,1900.0
2005-04-20 11:20:00,56.71,56.71,56.65,56.67,1400.0,28.0144,28.0144,27.9848,27.9947,1400.0
2005-04-20 11:25:00,56.66,56.66,56.63,56.65,800.0,27.9897,27.9897,27.9749,27.9848,800.0
2005-04-20 11:30:00,56.65,56.7,56.64,56.7,1200.0,27.9848,28.0095,27.9798,28.0095,1200.0
2005-04-20 11:35:00,56.69,56.7,56.66,56.66,900.0,28.0045,28.0095,27.9897,27.9897,900.0
2005-04-20 11:40:00,56.67,56.67,56.62,56.62,400.0,27.9947,27.9947,27.97,27.97,400.0
2005-04-20 11:45:00,56.69,56.69,56.69,56.69,300.0,28.0045,28.0045,28.0045,28.0045,300.0
2005-04-20 11:50:00,56.69,56.69,56.64,56.65,500.0,28.0045,28.0045,27.9798,27.9848,500.0
2005-04-20 11:55:00,56.65,56.75,56.65,56.75,600.0,27.9848,28.0342,27.9848,28.0342,600.0
2005-04-20 12:00:00,56.74,56.75,56.74,56.74,900.0,28.0292,28.0342,28.0292,28.0292,900.0
2005-04-20 12:05:00,56.75,56.75,56.7,56.7,400.0,28.0342,28.0342,28.0095,28.0095,400.0
2005-04-20 12:10:00,56.71,56.71,56.7,56.71,800.0,28.0144,28.0144,28.0095,28.0144,800.0
2005-04-20 12:15:00,56.7,56.71,56.7,56.7,800.0,28.0095,28.0144,28.0095,28.0095,800.0
2005-04-20 12:20:00,56.66,56.67,56.64,56.67,1200.0,27.9897,27.9947,27.9798,27.9947,1200.0
2005-04-20 12:25:00,56.65,56.65,56.62,56.62,500.0,27.9848,27.9848,27.97,27.97,500.0
2005-04-20 12:30:00,56.61,56.64,56.61,56.64,500.0,27.965,27.9798,27.965,27.9798,500.0
2005-04-20 12:35:00,56.65,56.65,56.62,56.62,700.0,27.9848,27.9848,27.97,27.97,700.0
2005-04-20 12:40:00,56.54,56.54,56.53,56.54,1000.0,27.9304,27.9304,27.9255,27.9304,1000.0
2005-04-20 12:45:00,56.58,56.73,56.58,56.73,5300.0,27.9502,28.0243,27.9502,28.0243,5300.0
2005-04-20 12:50:00,56.64,56.64,56.56,56.57,1500.0,27.9798,27.9798,27.9403,27.9453,1500.0
2005-04-20 12:55:00,56.57,56.57,56.56,56.56,400.0,27.9453,27.9453,27.9403,27.9403,400.0
2005-04-20 13:00:00,56.5,56.52,56.5,56.52,2600.0,27.9107,27.9206,27.9107,27.9206,2600.0
2005-04-20 13:05:00,56.52,56.52,56.5,56.5,1100.0,27.9206,27.9206,27.9107,27.9107,1100.0
2005-04-20 13:10:00,56.5,56.51,56.5,56.51,3200.0,27.9107,27.9156,27.9107,27.9156,3200.0
2005-04-20 13:15:00,56.5,56.51,56.5,56.51,1300.0,27.9107,27.9156,27.9107,27.9156,1300.0
2005-04-20 13:20:00,56.48,56.48,56.48,56.48,100.0,27.9008,27.9008,27.9008,27.9008,100.0
2005-04-20 13:25:00,56.49,56.49,56.46,56.46,1000.0,27.9057,27.9057,27.8909,27.8909,1000.0
2005-04-20 13:30:00,56.47,56.47,56.39,56.39,1400.0,27.8959,27.8959,27.8563,27.8563,1400.0
2005-04-20 13:35:00,56.37,56.42,56.37,56.42,2000.0,27.8465,27.8712,27.8465,27.8712,2000.0
2005-04-20 13:40:00,56.4,56.4,56.4,56.4,300.0,27.8613,27.8613,27.8613,27.8613,300.0
2005-04-20 13:45:00,56.4,56.42,56.4,56.42,2000.0,27.8613,27.8712,27.8613,27.8712,2000.0
2005-04-20 13:50:00,56.43,56.51,56.43,56.46,1400.0,27.8761,27.9156,27.8761,27.8909,1400.0
2005-04-20 13:55:00,56.46,56.47,56.42,56.42,700.0,27.8909,27.8959,27.8712,27.8712,700.0
2005-04-20 14:00:00,56.43,56.45,56.41,56.45,20500.0,27.8761,27.886,27.8662,27.886,20500.0
2005-04-20 14:05:00,56.45,56.45,56.43,56.44,1400.0,27.886,27.886,27.8761,27.881,1400.0
2005-04-20 14:10:00,56.44,56.49,56.43,56.46,600.0,27.881,27.9057,27.8761,27.8909,600.0
2005-04-20 14:15:00,56.47,56.47,56.45,56.45,400.0,27.8959,27.8959,27.886,27.886,400.0
2005-04-20 14:20:00,56.45,56.48,56.45,56.47,800.0,27.886,27.9008,27.886,27.8959,800.0
2005-04-20 14:25:00,56.48,56.51,56.48,56.49,1300.0,27.9008,27.9156,27.9008,27.9057,1300.0
2005-04-20 14:30:00,56.52,56.54,56.52,56.54,1100.0,27.9206,27.9304,27.9206,27.9304,1100.0
2005-04-20 14:35:00,56.54,56.62,56.54,56.62,2400.0,27.9304,27.97,27.9304,27.97,2400.0
2005-04-20 14:40:00,56.61,56.63,56.59,56.6,1400.0,27.965,27.9749,27.9551,27.9601,1400.0
2005-04-20 14:45:00,56.6,56.6,56.57,56.58,2100.0,27.9601,27.9601,27.9453,27.9502,2100.0
2005-04-20 14:50:00,56.58,56.65,56.58,56.61,1900.0,27.9502,27.9848,27.9502,27.965,1900.0
2005-04-20 14:55:00,56.62,56.73,56.62,56.71,3000.0,27.97,28.0243,27.97,28.0144,3000.0
2005-04-20 15:00:00,56.7,56.71,56.7,56.71,1300.0,28.0095,28.0144,28.0095,28.0144,1300.0
2005-04-20 15:05:00,56.7,56.78,56.7,56.75,1900.0,28.0095,28.049,28.0095,28.0342,1900.0
2005-04-20 15:10:00,56.71,56.71,56.64,56.64,500.0,28.0144,28.0144,27.9798,27.9798,500.0
2005-04-20 15:15:00,56.61,56.62,56.58,56.58,2200.0,27.965,27.97,27.9502,27.9502,2200.0
2005-04-20 15:20:00,56.6,56.65,56.6,56.6,1000.0,27.9601,27.9848,27.9601,27.9601,1000.0
2005-04-20 15:25:00,56.58,56.7,56.58,56.7,1800.0,27.9502,28.0095,27.9502,28.0095,1800.0
2005-04-20 15:30:00,56.67,56.68,56.65,56.67,900.0,27.9947,27.9996,27.9848,27.9947,900.0
2005-04-20 15:35:00,56.64,56.64,56.64,56.64,500.0,27.9798,27.9798,27.9798,27.9798,500.0
2005-04-20 15:40:00,56.64,56.64,56.63,56.63,300.0,27.9798,27.9798,27.9749,27.9749,300.0
2005-04-20 15:45:00,56.55,56.66,56.55,56.57,1800.0,27.9354,27.9897,27.9354,27.9453,1800.0
2005-04-20 15:50:00,56.58,56.6,56.58,56.59,2400.0,27.9502,27.9601,27.9502,27.9551,2400.0
2005-04-20 15:55:00,56.57,56.57,56.46,56.46,7100.0,27.9453,27.9453,27.8909,27.8909,7100.0
2005-04-21 09:35:00,56.4,56.45,56.4,56.45,2900.0,27.8613,27.886,27.8613,27.886,2900.0
2005-04-21 09:40:00,56.49,56.58,56.45,56.56,3400.0,27.9057,27.9502,27.886,27.9403,3400.0
2005-04-21 09:45:00,56.57,56.57,56.55,56.55,400.0,27.9453,27.9453,27.9354,27.9354,400.0
2005-04-21 09:50:00,56.5,56.55,56.48,56.55,3500.0,27.9107,27.9354,27.9008,27.9354,3500.0
2005-04-21 09:55:00,56.56,56.75,56.56,56.73,1100.0,27.9403,28.0342,27.9403,28.0243,1100.0
2005-04-21 10:00:00,56.67,56.67,56.54,56.54,1000.0,27.9947,27.9947,27.9304,27.9304,1000.0
2005-04-21 10:05:00,56.42,56.42,56.33,56.33,1800.0,27.8712,27.8712,27.8267,27.8267,1800.0
2005-04-21 10:10:00,56.33,56.46,56.27,56.46,4600.0,27.8267,27.8909,27.7971,27.8909,4600.0
2005-04-21 10:15:00,56.46,56.47,56.39,56.39,1200.0,27.8909,27.8959,27.8563,27.8563,1200.0
2005-04-21 10:20:00,56.38,56.38,56.38,56.38,300.0,27.8514,27.8514,27.8514,27.8514,300.0
2005-04-21 10:25:00,56.39,56.39,56.37,56.38,1100.0,27.8563,27.8563,27.8465,27.8514,1100.0
2005-04-21 10:30:00,56.38,56.4,56.38,56.4,700.0,27.8514,27.8613,27.8514,27.8613,700.0
2005-04-21 10:35:00,56.41,56.47,56.41,56.46,3000.0,27.8662,27.8959,27.8662,27.8909,3000.0
2005-04-21 10:40:00,56.47,56.48,56.47,56.48,500.0,27.8959,27.9008,27.8959,27.9008,500.0
2005-04-21 10:45:00,56.45,56.45,56.43,56.43,1400.0,27.886,27.886,27.8761,27.8761,1400.0
2005-04-21 10:50:00,56.42,56.42,56.4,56.41,2200.0,27.8712,27.8712,27.8613,27.8662,2200.0
2005-04-21 10:55:00,56.41,56.44,56.41,56.43,600.0,27.8662,27.881,27.8662,27.8761,600.0
2005-04-21 11:00:00,56.45,56.45,56.45,56.45,400.0,27.886,27.886,27.886,27.886,400.0
2005-04-21 11:05:00,56.44,56.44,56.38,56.38,1100.0,27.881,27.881,27.8514,27.8514,1100.0
2005-04-21 11:10:00,56.38,56.38,56.33,56.35,3400.0,27.8514,27.8514,27.8267,27.8366,3400.0
2005-04-21 11:15:00,56.33,56.33,56.33,56.33,1000.0,27.8267,27.8267,27.8267,27.8267,1000.0
2005-04-21 11:20:00,56.33,56.35,56.33,56.33,3100.0,27.8267,27.8366,27.8267,27.8267,3100.0
2005-04-21 11:25:00,56.32,56.37,56.32,56.35,2600.0,27.8218,27.8465,27.8218,27.8366,2600.0
2005-04-21 11:30:00,56.36,56.42,56.36,56.38,3800.0,27.8415,27.8712,27.8415,27.8514,3800.0
2005-04-21 11:35:00,56.38,56.39,56.38,56.39,1100.0,27.8514,27.8563,27.8514,27.8563,1100.0
2005-04-21 11:40:00,56.41,56.43,56.41,56.43,1600.0,27.8662,27.8761,27.8662,27.8761,1600.0
2005-04-21 11:45:00,56.47,56.54,56.47,56.54,1700.0,27.8959,27.9304,27.8959,27.9304,1700.0
2005-04-21 11:50:00,56.56,56.6,56.56,56.6,600.0,27.9403,27.9601,27.9403,27.9601,600.0
2005-04-21 11:55:00,56.59,56.59,56.53,56.57,1300.0,27.9551,27.9551,27.9255,27.9453,1300.0
2005-04-21 12:00:00,56.58,56.74,56.58,56.6,2300.0,27.9502,28.0292,27.9502,27.9601,2300.0
2005-04-21 12:05:00,56.64,56.69,56.64,56.67,1500.0,27.9798,28.0045,27.9798,27.9947,1500.0
2005-04-21 12:10:00,56.67,56.69,56.67,56.67,400.0,27.9947,28.0045,27.9947,27.9947,400.0
2005-04-21 12:15:00,56.67,56.67,56.67,56.67,100.0,27.9947,27.9947,27.9947,27.9947,100.0
2005-04-21 12:20:00,56.7,56.72,56.7,56.72,1700.0,28.0095,28.0194,28.0095,28.0194,1700.0
2005-04-21 12:25:00,56.68,56.68,56.66,56.66,400.0,27.9996,27.9996,27.9897,27.9897,400.0
2005-04-21 12:30:00,56.62,56.62,56.55,56.56,1200.0,27.97,27.97,27.9354,27.9403,1200.0
2005-04-21 12:35:00,56.52,56.52,56.5,56.5,2900.0,27.9206,27.9206,27.9107,27.9107,2900.0
2005-04-21 12:40:00,56.5,56.51,56.49,56.49,1800.0,27.9107,27.9156,27.9057,27.9057,1800.0
2005-04-21 12:45:00,56.51,56.53,56.5,56.51,1300.0,27.9156,27.9255,27.9107,27.9156,1300.0
2005-04-21 12:50:00,56.52,56.56,56.51,56.51,1300.0,27.9206,27.9403,27.9156,27.9156,1300.0
2005-04-21 12:55:00,56.51,56.54,56.5,56.54,1800.0,27.9156,27.9304,27.9107,27.9304,1800.0
2005-04-21 13:00:00,56.52,56.53,56.51,56.52,1000.0,27.9206,27.9255,27.9156,27.9206,1000.0
2005-04-21 13:05:00,56.53,56.56,56.52,56.56,1700.0,27.9255,27.9403,27.9206,27.9403,1700.0
2005-04-21 13:10:00,56.56,56.58,56.53,56.55,2700.0,27.9403,27.9502,27.9255,27.9354,2700.0
2005-04-21 13:15:00,56.54,56.62,56.5,56.62,3200.0,27.9304,27.97,27.9107,27.97,3200.0
2005-04-21 13:20:00,56.62,56.63,56.62,56.63,1500.0,27.97,27.9749,27.97,27.9749,1500.0
2005-04-21 13:25:00,56.61,56.61,56.61,56.61,300.0,27.965,27.965,27.965,27.965,300.0
2005-04-21 13:30:00,56.62,56.73,56.62,56.72,2100.0,27.97,28.0243,27.97,28.0194,2100.0
2005-04-21 13:35:00,56.74,56.75,56.74,56.75,1800.0,28.0292,28.0342,28.0292,28.0342,1800.0
2005-04-21 13:40:00,56.8,56.86,56.8,56.86,1500.0,28.0589,28.0885,28.0589,28.0885,1500.0
2005-04-21 13:45:00,56.86,56.9,56.86,56.9,1100.0,28.0885,28.1083,28.0885,28.1083,1100.0
2005-04-21 13:50:00,56.91,56.95,56.78,56.78,2100.0,28.1132,28.133,28.049,28.049,2100.0
2005-04-21 13:55:00,56.76,56.76,56.68,56.68,1600.0,28.0391,28.0391,27.9996,27.9996,1600.0
2005-04-21 14:00:00,56.69,56.69,56.68,56.69,300.0,28.0045,28.0045,27.9996,28.0045,300.0
2005-04-21 14:05:00,56.73,56.75,56.72,56.75,2100.0,28.0243,28.0342,28.0194,28.0342,2100.0
2005-04-21 14:10:00,56.78,56.82,56.78,56.81,600.0,28.049,28.0688,28.049,28.0638,600.0
2005-04-21 14:15:00,56.83,57.03,56.83,57.03,4500.0,28.0737,28.1725,28.0737,28.1725,4500.0
2005-04-21 14:20:00,57.05,57.06,57.01,57.01,3100.0,28.1824,28.1873,28.1626,28.1626,3100.0
2005-04-21 14:25:00,57.0,57.0,56.88,56.88,6700.0,28.1577,28.1577,28.0984,28.0984,6700.0
2005-04-21 14:30:00,56.87,56.87,56.84,56.84,1800.0,28.0935,28.0935,28.0786,28.0786,1800.0
2005-04-21 14:35:00,56.83,56.85,56.83,56.85,900.0,28.0737,28.0836,28.0737,28.0836,900.0
2005-04-21 14:40:00,56.83,56.84,56.83,56.83,900.0,28.0737,28.0786,28.0737,28.0737,900.0
2005-04-21 14:45:00,56.84,56.84,56.84,56.84,400.0,28.0786,28.0786,28.0786,28.0786,400.0
2005-04-21 14:50:00,56.84,56.86,56.84,56.86,1500.0,28.0786,28.0885,28.0786,28.0885,1500.0
2005-04-21 14:55:00,56.86,56.86,56.84,56.84,900.0,28.0885,28.0885,28.0786,28.0786,900.0
2005-04-21 15:00:00,56.84,56.85,56.84,56.84,1000.0,28.0786,28.0836,28.0786,28.0786,1000.0
2005-04-21 15:05:00,56.81,56.81,56.81,56.81,400.0,28.0638,28.0638,28.0638,28.0638,400.0
2005-04-21 15:10:00,56.65,56.71,56.65,56.68,138100.0,27.9848,28.0144,27.9848,27.9996,138100.0
2005-04-21 15:15:00,56.67,56.68,56.66,56.68,2600.0,27.9947,27.9996,27.9897,27.9996,2600.0
2005-04-21 15:20:00,56.68,56.7,56.68,56.7,3000.0,27.9996,28.0095,27.9996,28.0095,3000.0
2005-04-21 15:25:00,56.71,56.75,56.71,56.75,3200.0,28.0144,28.0342,28.0144,28.0342,3200.0
2005-04-21 15:30:00,56.75,56.8,56.75,56.78,2500.0,28.0342,28.0589,28.0342,28.049,2500.0
2005-04-21 15:35:00,56.79,56.8,56.78,56.8,2800.0,28.0539,28.0589,28.049,28.0589,2800.0
2005-04-21 15:40:00,56.79,56.88,56.79,56.88,2300.0,28.0539,28.0984,28.0539,28.0984,2300.0
2005-04-21 15:45:00,56.89,56.89,56.88,56.89,1500.0,28.1033,28.1033,28.0984,28.1033,1500.0
2005-04-21 15:50:00,56.9,56.93,56.9,56.93,1600.0,28.1083,28.1231,28.1083,28.1231,1600.0
2005-04-21 15:55:00,56.93,56.95,56.86,56.94,5500.0,28.1231,28.133,28.0885,28.128,5500.0
2005-04-22 09:35:00,56.98,57.0,56.98,57.0,7500.0,28.1478,28.1577,28.1478,28.1577,7500.0
2005-04-22 09:40:00,57.0,57.05,56.88,56.88,4300.0,28.1577,28.1824,28.0984,28.0984,4300.0
2005-04-22 09:45:00,56.88,56.97,56.88,56.97,2700.0,28.0984,28.1429,28.0984,28.1429,2700.0
2005-04-22 09:50:00,56.94,56.94,56.8,56.81,2800.0,28.128,28.128,28.0589,28.0638,2800.0
2005-04-22 09:55:00,56.82,56.9,56.82,56.9,800.0,28.0688,28.1083,28.0688,28.1083,800.0
2005-04-22 10:00:00,56.83,56.93,56.83,56.93,5600.0,28.0737,28.1231,28.0737,28.1231,5600.0
2005-04-22 10:05:00,56.87,56.87,56.77,56.77,1200.0,28.0935,28.0935,28.0441,28.0441,1200.0
2005-04-22 10:10:00,56.77,56.79,56.77,56.79,1100.0,28.0441,28.0539,28.0441,28.0539,1100.0
2005-04-22 10:15:00,56.82,56.92,56.8,56.8,1100.0,28.0688,28.1182,28.0589,28.0589,1100.0
2005-04-22 10:20:00,56.8,56.8,56.79,56.79,300.0,28.0589,28.0589,28.0539,28.0539,300.0
2005-04-22 10:25:00,56.75,56.83,56.75,56.83,500.0,28.0342,28.0737,28.0342,28.0737,500.0
2005-04-22 10:30:00,56.81,56.81,56.79,56.8,1700.0,28.0638,28.0638,28.0539,28.0589,1700.0
2005-04-22 10:35:00,56.83,56.87,56.83,56.87,600.0,28.0737,28.0935,28.0737,28.0935,600.0
2005-04-22 10:40:00,56.84,56.84,56.77,56.82,1000.0,28.0786,28.0786,28.0441,28.0688,1000.0
2005-04-22 10:45:00,56.77,56.77,56.76,56.77,500.0,28.0441,28.0441,28.0391,28.0441,500.0
2005-04-22 10:50:00,56.78,56.78,56.66,56.66,2000.0,28.049,28.049,27.9897,27.9897,2000.0
2005-04-22 10:55:00,56.67,56.68,56.67,56.68,1400.0,27.9947,27.9996,27.9947,27.9996,1400.0
2005-04-22 11:00:00,56.71,56.73,56.71,56.73,600.0,28.0144,28.0243,28.0144,28.0243,600.0
2005-04-22 11:05:00,56.73,56.78,56.71,56.72,1200.0,28.0243,28.049,28.0144,28.0194,1200.0
2005-04-22 11:10:00,56.73,56.77,56.72,56.73,1600.0,28.0243,28.0441,28.0194,28.0243,1600.0
2005-04-22 11:15:00,56.73,56.78,56.7,56.7,2700.0,28.0243,28.049,28.0095,28.0095,2700.0
2005-04-22 11:20:00,56.73,56.76,56.71,56.74,1600.0,28.0243,28.0391,28.0144,28.0292,1600.0
2005-04-22 11:25:00,56.74,56.76,56.74,56.74,2200.0,28.0292,28.0391,28.0292,28.0292,2200.0
2005-04-22 11:30:00,56.74,56.79,56.74,56.74,700.0,28.0292,28.0539,28.0292,28.0292,700.0
2005-04-22 11:35:00,56.74,56.78,56.72,56.72,1800.0,28.0292,28.049,28.0194,28.0194,1800.0
2005-04-22 11:40:00,56.76,56.76,56.63,56.63,1600.0,28.0391,28.0391,27.9749,27.9749,1600.0
2005-04-22 11:45:00,56.63,56.63,56.58,56.6,301500.0,27.9749,27.9749,27.9502,27.9601,301500.0
2005-04-22 11:50:00,56.61,56.67,56.61,56.67,1500.0,27.965,27.9947,27.965,27.9947,1500.0
2005-04-22 11:55:00,56.68,56.69,56.67,56.69,2100.0,27.9996,28.0045,27.9947,28.0045,2100.0
2005-04-22 12:00:00,56.7,56.75,56.7,56.73,1300.0,28.0095,28.0342,28.0095,28.0243,1300.0
2005-04-22 12:05:00,56.73,56.74,56.7,56.7,4100.0,28.0243,28.0292,28.0095,28.0095,4100.0
2005-04-22 12:10:00,56.69,56.74,56.69,56.74,1100.0,28.0045,28.0292,28.0045,28.0292,1100.0
2005-04-22 12:15:00,56.75,56.77,56.72,56.74,2900.0,28.0342,28.0441,28.0194,28.0292,2900.0
2005-04-22 12:20:00,56.75,56.76,56.67,56.68,2600.0,28.0342,28.0391,27.9947,27.9996,2600.0
2005-04-22 12:25:00,56.68,56.69,56.6,56.6,7200.0,27.9996,28.0045,27.9601,27.9601,7200.0
2005-04-22 12:30:00,56.6,56.61,56.55,56.57,12700.0,27.9601,27.965,27.9354,27.9453,12700.0
2005-04-22 12:35:00,56.61,56.66,56.6,56.66,3900.0,27.965,27.9897,27.9601,27.9897,3900.0
2005-04-22 12:40:00,56.65,56.7,56.54,56.54,6300.0,27.9848,28.0095,27.9304,27.9304,6300.0
2005-04-22 12:45:00,56.55,56.6,56.5,56.54,12900.0,27.9354,27.9601,27.9107,27.9304,12900.0
2005-04-22 12:50:00,56.53,56.54,56.44,56.52,10500.0,27.9255,27.9304,27.881,27.9206,10500.0
2005-04-22 12:55:00,56.53,56.54,56.45,56.45,12200.0,27.9255,27.9304,27.886,27.886,12200.0
2005-04-22 13:00:00,56.49,56.56,56.43,56.51,11600.0,27.9057,27.9403,27.8761,27.9156,11600.0
2005-04-22 13:05:00,56.52,56.59,56.5,56.51,3900.0,27.9206,27.9551,27.9107,27.9156,3900.0
2005-04-22 13:10:00,56.51,56.52,56.51,56.51,1000.0,27.9156,27.9206,27.9156,27.9156,1000.0
2005-04-22 13:15:00,56.51,56.53,56.51,56.52,2800.0,27.9156,27.9255,27.9156,27.9206,2800.0
2005-04-22 13:20:00,56.51,56.55,56.51,56.52,2500.0,27.9156,27.9354,27.9156,27.9206,2500.0
2005-04-22 13:25:00,56.52,56.55,56.52,56.55,3900.0,27.9206,27.9354,27.9206,27.9354,3900.0
2005-04-22 13:30:00,56.54,56.55,56.49,56.51,2800.0,27.9304,27.9354,27.9057,27.9156,2800.0
2005-04-22 13:35:00,56.52,56.54,56.5,56.5,3600.0,27.9206,27.9304,27.9107,27.9107,3600.0
2005-04-22 13:40:00,56.51,56.64,56.51,56.63,2900.0,27.9156,27.9798,27.9156,27.9749,2900.0
2005-04-22 13:45:00,56.62,56.64,56.62,56.64,2400.0,27.97,27.9798,27.97,27.9798,2400.0
2005-04-22 13:50:00,56.65,56.66,56.64,56.64,3300.0,27.9848,27.9897,27.9798,27.9798,3300.0
2005-04-22 13:55:00,56.63,56.64,56.62,56.63,6700.0,27.9749,27.9798,27.97,27.9749,6700.0
2005-04-22 14:00:00,56.64,56.74,56.55,56.55,9600.0,27.9798,28.0292,27.9354,27.9354,9600.0
2005-04-22 14:05:00,56.53,56.53,56.44,56.5,7300.0,27.9255,27.9255,27.881,27.9107,7300.0
2005-04-22 14:10:00,56.48,56.52,56.42,56.52,5100.0,27.9008,27.9206,27.8712,27.9206,5100.0
2005-04-22 14:15:00,56.53,56.58,56.41,56.41,7000.0,27.9255,27.9502,27.8662,27.8662,7000.0
2005-04-22 14:20:00,56.41,56.44,56.39,56.44,49900.0,27.8662,27.881,27.8563,27.881,49900.0
2005-04-22 14:25:00,56.45,56.55,56.44,56.54,9900.0,27.886,27.9354,27.881,27.9304,9900.0
2005-04-22 14:30:00,56.54,56.54,56.49,56.49,3300.0,27.9304,27.9304,27.9057,27.9057,3300.0
2005-04-22 14:35:00,56.5,56.5,56.46,56.47,7600.0,27.9107,27.9107,27.8909,27.8959,7600.0
2005-04-22 14:40:00,56.47,56.53,56.47,56.53,6700.0,27.8959,27.9255,27.8959,27.9255,6700.0
2005-04-22 14:45:00,56.53,56.53,56.49,56.49,7500.0,27.9255,27.9255,27.9057,27.9057,7500.0
2005-04-22 14:50:00,56.5,56.62,56.49,56.61,3500.0,27.9107,27.97,27.9057,27.965,3500.0
2005-04-22 14:55:00,56.61,56.72,56.61,56.7,3400.0,27.965,28.0194,27.965,28.0095,3400.0
2005-04-22 15:00:00,56.7,56.79,56.7,56.74,4900.0,28.0095,28.0539,28.0095,28.0292,4900.0
2005-04-22 15:05:00,56.78,56.78,56.7,56.74,4800.0,28.049,28.049,28.0095,28.0292,4800.0
2005-04-22 15:10:00,56.74,56.75,56.68,56.68,2000.0,28.0292,28.0342,27.9996,27.9996,2000.0
2005-04-22 15:15:00,56.68,56.7,56.65,56.7,4700.0,27.9996,28.0095,27.9848,28.0095,4700.0
2005-04-22 15:20:00,56.71,56.76,56.66,56.71,5800.0,28.0144,28.0391,27.9897,28.0144,5800.0
2005-04-22 15:25:00,56.69,56.73,56.63,56.64,8900.0,28.0045,28.0243,27.9749,27.9798,8900.0
2005-04-22 15:30:00,56.64,56.64,56.63,56.64,5300.0,27.9798,27.9798,27.9749,27.9798,5300.0
2005-04-22 15:35:00,56.65,56.65,56.63,56.63,12500.0,27.9848,27.9848,27.9749,27.9749,12500.0
2005-04-22 15:40:00,56.62,56.65,56.6,56.62,7000.0,27.97,27.9848,27.9601,27.97,7000.0
2005-04-22 15:45:00,56.61,56.63,56.54,56.54,9400.0,27.965,27.9749,27.9304,27.9304,9400.0
2005-04-22 15:50:00,56.53,56.6,56.53,56.6,5400.0,27.9255,27.9601,27.9255,27.9601,5400.0
2005-04-22 15:55:00,56.6,56.73,56.59,56.65,15300.0,27.9601,28.0243,27.9551,27.9848,15300.0
2005-04-25 09:35:00,56.6,56.65,56.6,56.65,2000.0,27.9601,27.9848,27.9601,27.9848,2000.0
2005-04-25 09:40:00,56.75,56.85,56.75,56.75,1400.0,28.0342,28.0836,28.0342,28.0342,1400.0
2005-04-25 09:45:00,56.85,57.03,56.85,57.03,1300.0,28.0836,28.1725,28.0836,28.1725,1300.0
2005-04-25 09:50:00,57.06,57.19,57.06,57.15,3100.0,28.1873,28.2515,28.1873,28.2318,3100.0
2005-04-25 09:55:00,57.19,57.19,57.19,57.19,200.0,28.2515,28.2515,28.2515,28.2515,200.0
2005-04-25 10:00:00,57.2,57.2,57.15,57.16,4300.0,28.2565,28.2565,28.2318,28.2367,4300.0
2005-04-25 10:05:00,57.18,57.35,57.18,57.35,2400.0,28.2466,28.3306,28.2466,28.3306,2400.0
2005-04-25 10:10:00,57.35,57.44,57.3,57.34,2000.0,28.3306,28.375,28.3059,28.3256,2000.0
2005-04-25 10:15:00,57.34,57.35,57.19,57.3,4300.0,28.3256,28.3306,28.2515,28.3059,4300.0
2005-04-25 10:20:00,57.3,57.4,57.3,57.32,2100.0,28.3059,28.3553,28.3059,28.3158,2100.0
2005-04-25 10:25:00,57.32,57.5,57.32,57.47,3500.0,28.3158,28.4047,28.3158,28.3899,3500.0
2005-04-25 10:30:00,57.47,57.5,57.28,57.28,5700.0,28.3899,28.4047,28.296,28.296,5700.0
2005-04-25 10:35:00,57.29,57.29,57.17,57.17,6300.0,28.3009,28.3009,28.2417,28.2417,6300.0
2005-04-25 10:40:00,57.14,57.17,57.06,57.1,4800.0,28.2268,28.2417,28.1873,28.2071,4800.0
2005-04-25 10:45:00,57.11,57.19,57.1,57.11,3700.0,28.212,28.2515,28.2071,28.212,3700.0
2005-04-25 10:50:00,57.11,57.16,57.1,57.16,700.0,28.212,28.2367,28.2071,28.2367,700.0
2005-04-25 10:55:00,57.15,57.15,57.14,57.14,1000.0,28.2318,28.2318,28.2268,28.2268,1000.0
2005-04-25 11:00:00,57.13,57.13,57.06,57.06,30900.0,28.2219,28.2219,28.1873,28.1873,30900.0
2005-04-25 11:05:00,57.06,57.07,57.06,57.07,1100.0,28.1873,28.1923,28.1873,28.1923,1100.0
2005-04-25 11:10:00,57.07,57.11,57.07,57.09,2600.0,28.1923,28.212,28.1923,28.2021,2600.0
2005-04-25 11:15:00,57.1,57.11,57.03,57.03,1700.0,28.2071,28.212,28.1725,28.1725,1700.0
2005-04-25 11:20:00,57.07,57.14,57.07,57.14,1600.0,28.1923,28.2268,28.1923,28.2268,1600.0
2005-04-25 11:25:00,57.13,57.15,57.12,57.15,2600.0,28.2219,28.2318,28.217,28.2318,2600.0
2005-04-25 11:30:00,57.13,57.13,57.06,57.07,3600.0,28.2219,28.2219,28.1873,28.1923,3600.0
2005-04-25 11:35:00,57.07,57.13,57.07,57.13,1200.0,28.1923,28.2219,28.1923,28.2219,1200.0
2005-04-25 11:40:00,57.13,57.14,57.08,57.14,1200.0,28.2219,28.2268,28.1972,28.2268,1200.0
2005-04-25 11:45:00,57.15,57.18,57.15,57.18,800.0,28.2318,28.2466,28.2318,28.2466,800.0
2005-04-25 11:50:00,57.19,57.19,57.11,57.13,1800.0,28.2515,28.2515,28.212,28.2219,1800.0
2005-04-25 11:55:00,57.15,57.19,57.14,57.18,700.0,28.2318,28.2515,28.2268,28.2466,700.0
2005-04-25 12:00:00,57.12,57.14,57.12,57.14,2400.0,28.217,28.2268,28.217,28.2268,2400.0
2005-04-25 12:05:00,57.14,57.24,57.12,57.12,1700.0,28.2268,28.2762,28.217,28.217,1700.0
2005-04-25 12:10:00,57.13,57.14,57.12,57.14,1800.0,28.2219,28.2268,28.217,28.2268,1800.0
2005-04-25 12:15:00,57.12,57.12,57.1,57.1,2400.0,28.217,28.217,28.2071,28.2071,2400.0
2005-04-25 12:20:00,57.1,57.1,57.04,57.04,2500.0,28.2071,28.2071,28.1774,28.1774,2500.0
2005-04-25 12:25:00,57.03,57.03,57.0,57.0,3100.0,28.1725,28.1725,28.1577,28.1577,3100.0
2005-04-25 12:30:00,57.01,57.06,57.01,57.02,2000.0,28.1626,28.1873,28.1626,28.1676,2000.0
2005-04-25 12:35:00,57.03,57.07,57.03,57.07,1500.0,28.1725,28.1923,28.1725,28.1923,1500.0
2005-04-25 12:40:00,57.08,57.08,57.04,57.04,3600.0,28.1972,28.1972,28.1774,28.1774,3600.0
2005-04-25 12:45:00,57.03,57.03,57.03,57.03,1100.0,28.1725,28.1725,28.1725,28.1725,1100.0
2005-04-25 12:50:00,57.0,57.0,56.98,56.99,3200.0,28.1577,28.1577,28.1478,28.1527,3200.0
2005-04-25 12:55:00,56.99,57.0,56.98,56.99,1200.0,28.1527,28.1577,28.1478,28.1527,1200.0
2005-04-25 13:00:00,56.99,57.0,56.98,56.98,1500.0,28.1527,28.1577,28.1478,28.1478,1500.0
2005-04-25 13:05:00,56.98,56.98,56.95,56.95,3100.0,28.1478,28.1478,28.133,28.133,3100.0
2005-04-25 13:10:00,56.95,57.0,56.9,56.98,5600.0,28.133,28.1577,28.1083,28.1478,5600.0
2005-04-25 13:15:00,56.98,56.99,56.98,56.99,1300.0,28.1478,28.1527,28.1478,28.1527,1300.0
2005-04-25 13:20:00,56.99,57.0,56.96,57.0,1500.0,28.1527,28.1577,28.1379,28.1577,1500.0
2005-04-25 13:25:00,57.0,57.0,56.99,57.0,3400.0,28.1577,28.1577,28.1527,28.1577,3400.0
2005-04-25 13:30:00,57.0,57.0,56.95,56.96,6700.0,28.1577,28.1577,28.133,28.1379,6700.0
2005-04-25 13:35:00,56.96,56.96,56.86,56.88,5500.0,28.1379,28.1379,28.0885,28.0984,5500.0
2005-04-25 13:40:00,56.88,56.9,56.87,56.88,5200.0,28.0984,28.1083,28.0935,28.0984,5200.0
2005-04-25 13:45:00,56.89,56.89,56.82,56.82,6400.0,28.1033,28.1033,28.0688,28.0688,6400.0
2005-04-25 13:50:00,56.83,56.86,56.82,56.86,4500.0,28.0737,28.0885,28.0688,28.0885,4500.0
2005-04-25 13:55:00,56.86,56.86,56.84,56.84,4100.0,28.0885,28.0885,28.0786,28.0786,4100.0
2005-04-25 14:00:00,56.84,56.89,56.84,56.89,1800.0,28.0786,28.1033,28.0786,28.1033,1800.0
2005-04-25 14:05:00,56.93,56.93,56.88,56.92,4500.0,28.1231,28.1231,28.0984,28.1182,4500.0
2005-04-25 14:10:00,56.91,56.94,56.86,56.9,4900.0,28.1132,28.128,28.0885,28.1083,4900.0
2005-04-25 14:15:00,56.86,56.9,56.86,56.9,3600.0,28.0885,28.1083,28.0885,28.1083,3600.0
2005-04-25 14:20:00,56.9,56.95,56.88,56.91,2500.0,28.1083,28.133,28.0984,28.1132,2500.0
2005-04-25 14:25:00,56.91,56.95,56.88,56.94,3500.0,28.1132,28.133,28.0984,28.128,3500.0
2005-04-25 14:30:00,56.94,56.95,56.94,56.94,4600.0,28.128,28.133,28.128,28.128,4600.0
2005-04-25 14:35:00,56.94,56.94,56.87,56.87,3600.0,28.128,28.128,28.0935,28.0935,3600.0
2005-04-25 14:40:00,56.88,56.92,56.87,56.9,2700.0,28.0984,28.1182,28.0935,28.1083,2700.0
2005-04-25 14:45:00,56.92,56.94,56.92,56.93,2400.0,28.1182,28.128,28.1182,28.1231,2400.0
2005-04-25 14:50:00,56.95,56.96,56.93,56.95,4000.0,28.133,28.1379,28.1231,28.133,4000.0
2005-04-25 14:55:00,56.97,57.0,56.92,56.97,4200.0,28.1429,28.1577,28.1182,28.1429,4200.0
2005-04-25 15:00:00,56.99,56.99,56.91,56.91,4300.0,28.1527,28.1527,28.1132,28.1132,4300.0
2005-04-25 15:05:00,56.9,56.99,56.9,56.99,2700.0,28.1083,28.1527,28.1083,28.1527,2700.0
2005-04-25 15:10:00,56.96,56.97,56.94,56.96,5200.0,28.1379,28.1429,28.128,28.1379,5200.0
2005-04-25 15:15:00,56.96,57.02,56.91,56.99,5800.0,28.1379,28.1676,28.1132,28.1527,5800.0
2005-04-25 15:20:00,56.98,57.09,56.98,57.09,2900.0,28.1478,28.2021,28.1478,28.2021,2900.0
2005-04-25 15:25:00,57.08,57.11,57.08,57.11,4600.0,28.1972,28.212,28.1972,28.212,4600.0
2005-04-25 15:30:00,57.11,57.14,57.08,57.11,41500.0,28.212,28.2268,28.1972,28.212,41500.0
2005-04-25 15:35:00,57.19,57.23,57.1,57.12,10300.0,28.2515,28.2713,28.2071,28.217,10300.0
2005-04-25 15:40:00,57.11,57.29,57.1,57.12,9600.0,28.212,28.3009,28.2071,28.217,9600.0
2005-04-25 15:45:00,57.12,57.12,57.1,57.1,7900.0,28.217,28.217,28.2071,28.2071,7900.0
2005-04-25 15:50:00,57.11,57.42,57.11,57.4,8800.0,28.212,28.3652,28.212,28.3553,8800.0
2005-04-25 15:55:00,57.39,57.41,57.37,57.37,13600.0,28.3503,28.3602,28.3405,28.3405,13600.0
2005-04-26 09:35:00,57.3,57.46,57.3,57.46,3900.0,28.3059,28.3849,28.3059,28.3849,3900.0
2005-04-26 09:40:00,57.46,57.49,57.44,57.47,5500.0,28.3849,28.3997,28.375,28.3899,5500.0
2005-04-26 09:45:00,57.47,57.47,57.42,57.43,3500.0,28.3899,28.3899,28.3652,28.3701,3500.0
2005-04-26 09:50:00,57.43,57.59,57.41,57.59,4000.0,28.3701,28.4491,28.3602,28.4491,4000.0
2005-04-26 09:55:00,57.59,57.59,57.5,57.5,1200.0,28.4491,28.4491,28.4047,28.4047,1200.0
2005-04-26 10:00:00,57.4,57.44,57.32,57.32,5300.0,28.3553,28.375,28.3158,28.3158,5300.0
2005-04-26 10:05:00,57.22,57.22,57.1,57.15,3100.0,28.2664,28.2664,28.2071,28.2318,3100.0
2005-04-26 10:10:00,57.24,57.25,57.06,57.06,4400.0,28.2762,28.2812,28.1873,28.1873,4400.0
2005-04-26 10:15:00,57.06,57.21,57.06,57.19,4400.0,28.1873,28.2614,28.1873,28.2515,4400.0
2005-04-26 10:20:00,57.13,57.13,57.11,57.11,900.0,28.2219,28.2219,28.212,28.212,900.0
2005-04-26 10:25:00,57.08,57.12,57.05,57.05,2300.0,28.1972,28.217,28.1824,28.1824,2300.0
2005-04-26 10:30:00,57.07,57.19,57.05,57.19,1600.0,28.1923,28.2515,28.1824,28.2515,1600.0
2005-04-26 10:35:00,57.19,57.19,57.16,57.16,2200.0,28.2515,28.2515,28.2367,28.2367,2200.0
2005-04-26 10:40:00,57.16,57.16,57.13,57.13,1700.0,28.2367,28.2367,28.2219,28.2219,1700.0
2005-04-26 10:45:00,57.1,57.17,57.1,57.16,900.0,28.2071,28.2417,28.2071,28.2367,900.0
2005-04-26 10:50:00,57.19,57.25,57.17,57.17,4500.0,28.2515,28.2812,28.2417,28.2417,4500.0
2005-04-26 10:55:00,57.2,57.2,57.09,57.09,1100.0,28.2565,28.2565,28.2021,28.2021,1100.0
2005-04-26 11:00:00,57.11,57.11,57.11,57.11,800.0,28.212,28.212,28.212,28.212,800.0
2005-04-26 11:05:00,57.1,57.11,56.95,57.1,4600.0,28.2071,28.212,28.133,28.2071,4600.0
2005-04-26 11:10:00,57.11,57.2,57.1,57.15,2400.0,28.212,28.2565,28.2071,28.2318,2400.0
2005-04-26 11:15:00,57.15,57.15,57.14,57.15,2100.0,28.2318,28.2318,28.2268,28.2318,2100.0
2005-04-26 11:20:00,57.18,57.18,57.14,57.15,4900.0,28.2466,28.2466,28.2268,28.2318,4900.0
2005-04-26 11:25:00,57.15,57.15,57.13,57.13,4200.0,28.2318,28.2318,28.2219,28.2219,4200.0
2005-04-26 11:30:00,57.13,57.13,57.1,57.11,3200.0,28.2219,28.2219,28.2071,28.212,3200.0
2005-04-26 11:35:00,57.11,57.13,57.11,57.13,2500.0,28.212,28.2219,28.212,28.2219,2500.0
2005-04-26 11:40:00,57.13,57.15,57.13,57.15,1600.0,28.2219,28.2318,28.2219,28.2318,1600.0
2005-04-26 11:45:00,57.19,57.19,57.17,57.17,1200.0,28.2515,28.2515,28.2417,28.2417,1200.0
2005-04-26 11:50:00,57.17,57.18,57.17,57.18,600.0,28.2417,28.2466,28.2417,28.2466,600.0
2005-04-26 11:55:00,57.18,57.21,57.18,57.21,1200.0,28.2466,28.2614,28.2466,28.2614,1200.0
2005-04-26 12:00:00,57.21,57.21,57.2,57.21,700.0,28.2614,28.2614,28.2565,28.2614,700.0
2005-04-26 12:05:00,57.21,57.23,57.21,57.23,500.0,28.2614,28.2713,28.2614,28.2713,500.0
2005-04-26 12:10:00,57.23,57.24,57.22,57.22,1000.0,28.2713,28.2762,28.2664,28.2664,1000.0
2005-04-26 12:15:00,57.23,57.27,57.19,57.19,2800.0,28.2713,28.2911,28.2515,28.2515,2800.0
2005-04-26 12:20:00,57.24,57.24,57.24,57.24,200.0,28.2762,28.2762,28.2762,28.2762,200.0
2005-04-26 12:25:00,57.25,57.25,57.24,57.25,800.0,28.2812,28.2812,28.2762,28.2812,800.0
2005-04-26 12:30:00,57.25,57.27,57.25,57.27,400.0,28.2812,28.2911,28.2812,28.2911,400.0
2005-04-26 12:35:00,57.26,57.28,57.25,57.25,2400.0,28.2861,28.296,28.2812,28.2812,2400.0
2005-04-26 12:40:00,57.2,57.22,57.2,57.21,500.0,28.2565,28.2664,28.2565,28.2614,500.0
2005-04-26 12:45:00,57.22,57.22,57.21,57.21,1000.0,28.2664,28.2664,28.2614,28.2614,1000.0
2005-04-26 12:50:00,57.21,57.21,57.15,57.18,1100.0,28.2614,28.2614,28.2318,28.2466,1100.0
2005-04-26 12:55:00,57.18,57.2,57.18,57.2,500.0,28.2466,28.2565,28.2466,28.2565,500.0
2005-04-26 13:00:00,57.22,57.22,57.12,57.12,4900.0,28.2664,28.2664,28.217,28.217,4900.0
2005-04-26 13:05:00,57.11,57.11,57.1,57.11,300.0,28.212,28.212,28.2071,28.212,300.0
2005-04-26 13:10:00,57.12,57.19,57.12,57.19,400.0,28.217,28.2515,28.217,28.2515,400.0
2005-04-26 13:15:00,57.19,57.24,57.19,57.23,1800.0,28.2515,28.2762,28.2515,28.2713,1800.0
2005-04-26 13:20:00,57.21,57.28,57.21,57.24,6200.0,28.2614,28.296,28.2614,28.2762,6200.0
2005-04-26 13:25:00,57.24,57.29,57.24,57.29,1100.0,28.2762,28.3009,28.2762,28.3009,1100.0
2005-04-26 13:30:00,57.29,57.31,57.29,57.31,2200.0,28.3009,28.3108,28.3009,28.3108,2200.0
2005-04-26 13:35:00,57.31,57.31,57.31,57.31,1000.0,28.3108,28.3108,28.3108,28.3108,1000.0
2005-04-26 13:40:00,57.31,57.31,57.25,57.25,1500.0,28.3108,28.3108,28.2812,28.2812,1500.0
2005-04-26 13:45:00,57.28,57.28,57.28,57.28,200.0,28.296,28.296,28.296,28.296,200.0
2005-04-26 13:50:00,57.28,57.3,57.28,57.29,1600.0,28.296,28.3059,28.296,28.3009,1600.0
2005-04-26 13:55:00,57.29,57.3,57.29,57.29,3800.0,28.3009,28.3059,28.3009,28.3009,3800.0
2005-04-26 14:00:00,57.29,57.29,57.29,57.29,400.0,28.3009,28.3009,28.3009,28.3009,400.0
2005-04-26 14:05:00,57.28,57.28,57.2,57.22,7500.0,28.296,28.296,28.2565,28.2664,7500.0
2005-04-26 14:10:00,57.25,57.25,57.15,57.15,18800.0,28.2812,28.2812,28.2318,28.2318,18800.0
2005-04-26 14:15:00,57.24,57.24,57.2,57.21,2200.0,28.2762,28.2762,28.2565,28.2614,2200.0
2005-04-26 14:20:00,57.25,57.25,57.2,57.2,1600.0,28.2812,28.2812,28.2565,28.2565,1600.0
2005-04-26 14:25:00,57.2,57.26,57.2,57.26,5500.0,28.2565,28.2861,28.2565,28.2861,5500.0
2005-04-26 14:30:00,57.27,57.29,57.24,57.28,2800.0,28.2911,28.3009,28.2762,28.296,2800.0
2005-04-26 14:35:00,57.28,57.29,57.28,57.28,500.0,28.296,28.3009,28.296,28.296,500.0
2005-04-26 14:40:00,57.3,57.3,57.3,57.3,400.0,28.3059,28.3059,28.3059,28.3059,400.0
2005-04-26 14:45:00,57.29,57.29,57.26,57.26,800.0,28.3009,28.3009,28.2861,28.2861,800.0
2005-04-26 14:50:00,57.25,57.26,57.25,57.26,1000.0,28.2812,28.2861,28.2812,28.2861,1000.0
2005-04-26 14:55:00,57.29,57.29,57.26,57.27,1500.0,28.3009,28.3009,28.2861,28.2911,1500.0
2005-04-26 15:00:00,57.28,57.3,57.27,57.28,2400.0,28.296,28.3059,28.2911,28.296,2400.0
2005-04-26 15:05:00,57.29,57.35,57.26,57.31,10300.0,28.3009,28.3306,28.2861,28.3108,10300.0
2005-04-26 15:10:00,57.32,57.35,57.32,57.32,1400.0,28.3158,28.3306,28.3158,28.3158,1400.0
2005-04-26 15:15:00,57.38,57.38,57.31,57.34,8000.0,28.3454,28.3454,28.3108,28.3256,8000.0
2005-04-26 15:20:00,57.35,57.39,57.35,57.39,1000.0,28.3306,28.3503,28.3306,28.3503,1000.0
2005-04-26 15:25:00,57.4,57.43,57.4,57.43,2800.0,28.3553,28.3701,28.3553,28.3701,2800.0
2005-04-26 15:30:00,57.43,57.43,57.38,57.38,3900.0,28.3701,28.3701,28.3454,28.3454,3900.0
2005-04-26 15:35:00,57.39,57.43,57.39,57.43,4900.0,28.3503,28.3701,28.3503,28.3701,4900.0
2005-04-26 15:40:00,57.42,57.45,57.42,57.43,10600.0,28.3652,28.38,28.3652,28.3701,10600.0
2005-04-26 15:45:00,57.41,57.49,57.4,57.49,5200.0,28.3602,28.3997,28.3553,28.3997,5200.0
2005-04-26 15:50:00,57.49,57.52,57.49,57.51,6000.0,28.3997,28.4146,28.3997,28.4096,6000.0
2005-04-26 15:55:00,57.5,57.51,57.5,57.5,7200.0,28.4047,28.4096,28.4047,28.4047,7200.0
2005-04-27 09:35:00,57.5,57.5,57.5,57.5,300.0,28.4047,28.4047,28.4047,28.4047,300.0
2005-04-27 09:40:00,57.45,57.45,57.4,57.4,900.0,28.38,28.38,28.3553,28.3553,900.0
2005-04-27 09:45:00,57.39,57.43,57.39,57.43,1100.0,28.3503,28.3701,28.3503,28.3701,1100.0
2005-04-27 09:50:00,57.44,57.55,57.44,57.55,400.0,28.375,28.4294,28.375,28.4294,400.0
2005-04-27 09:55:00,57.45,57.5,57.45,57.5,600.0,28.38,28.4047,28.38,28.4047,600.0
2005-04-27 10:00:00,57.45,57.5,57.4,57.5,2200.0,28.38,28.4047,28.3553,28.4047,2200.0
2005-04-27 10:05:00,57.45,57.45,57.43,57.43,500.0,28.38,28.38,28.3701,28.3701,500.0
2005-04-27 10:10:00,57.43,57.43,57.4,57.41,3200.0,28.3701,28.3701,28.3553,28.3602,3200.0
2005-04-27 10:15:00,57.38,57.41,57.38,57.41,400.0,28.3454,28.3602,28.3454,28.3602,400.0
2005-04-27 10:20:00,57.36,57.37,57.31,57.31,2100.0,28.3355,28.3405,28.3108,28.3108,2100.0
2005-04-27 10:25:00,57.31,57.31,57.31,57.31,0.0,28.3108,28.3108,28.3108,28.3108,0.0
2005-04-27 10:30:00,57.38,57.45,57.38,57.45,2600.0,28.3454,28.38,28.3454,28.38,2600.0
2005-04-27 10:35:00,57.45,57.55,57.43,57.55,4200.0,28.38,28.4294,28.3701,28.4294,4200.0
2005-04-27 10:40:00,57.55,57.55,57.55,57.55,12800.0,28.4294,28.4294,28.4294,28.4294,12800.0
2005-04-27 10:45:00,57.6,57.6,57.6,57.6,900.0,28.4541,28.4541,28.4541,28.4541,900.0
2005-04-27 10:50:00,57.6,57.7,57.6,57.69,2800.0,28.4541,28.5035,28.4541,28.4985,2800.0
2005-04-27 10:55:00,57.7,57.75,57.7,57.74,4800.0,28.5035,28.5282,28.5035,28.5232,4800.0
2005-04-27 11:00:00,57.72,57.72,57.63,57.67,1100.0,28.5134,28.5134,28.4689,28.4887,1100.0
2005-04-27 11:05:00,57.65,57.65,57.55,57.55,1700.0,28.4788,28.4788,28.4294,28.4294,1700.0
2005-04-27 11:10:00,57.52,57.59,57.52,57.59,3200.0,28.4146,28.4491,28.4146,28.4491,3200.0
2005-04-27 11:15:00,57.6,57.62,57.6,57.62,1100.0,28.4541,28.464,28.4541,28.464,1100.0
2005-04-27 11:20:00,57.62,57.67,57.6,57.65,2300.0,28.464,28.4887,28.4541,28.4788,2300.0
2005-04-27 11:25:00,57.59,57.71,57.59,57.71,1000.0,28.4491,28.5084,28.4491,28.5084,1000.0
2005-04-27 11:30:00,57.75,57.75,57.7,57.75,2100.0,28.5282,28.5282,28.5035,28.5282,2100.0
2005-04-27 11:35:00,57.8,57.81,57.75,57.8,1600.0,28.5529,28.5578,28.5282,28.5529,1600.0
2005-04-27 11:40:00,57.82,57.84,57.77,57.79,700.0,28.5628,28.5726,28.5381,28.5479,700.0
2005-04-27 11:45:00,57.79,57.79,57.7,57.7,1400.0,28.5479,28.5479,28.5035,28.5035,1400.0
2005-04-27 11:50:00,57.71,57.8,57.71,57.8,1000.0,28.5084,28.5529,28.5084,28.5529,1000.0
2005-04-27 11:55:00,57.8,57.8,57.75,57.77,600.0,28.5529,28.5529,28.5282,28.5381,600.0
2005-04-27 12:00:00,57.83,58.0,57.83,58.0,2500.0,28.5677,28.6517,28.5677,28.6517,2500.0
2005-04-27 12:05:00,58.04,58.06,57.88,57.88,2000.0,28.6714,28.6813,28.5924,28.5924,2000.0
2005-04-27 12:10:00,57.89,57.96,57.89,57.95,1700.0,28.5973,28.6319,28.5973,28.627,1700.0
2005-04-27 12:15:00,57.95,58.05,57.95,58.0,5500.0,28.627,28.6764,28.627,28.6517,5500.0
2005-04-27 12:20:00,58.0,58.02,57.95,58.0,5000.0,28.6517,28.6616,28.627,28.6517,5000.0
2005-04-27 12:25:00,58.07,58.07,58.04,58.06,5300.0,28.6863,28.6863,28.6714,28.6813,5300.0
2005-04-27 12:30:00,58.02,58.02,57.95,57.98,3700.0,28.6616,28.6616,28.627,28.6418,3700.0
2005-04-27 12:35:00,57.99,57.99,57.98,57.98,1100.0,28.6467,28.6467,28.6418,28.6418,1100.0
2005-04-27 12:40:00,57.96,57.96,57.94,57.94,600.0,28.6319,28.6319,28.622,28.622,600.0
2005-04-27 12:45:00,57.98,57.98,57.85,57.86,2700.0,28.6418,28.6418,28.5776,28.5825,2700.0
2005-04-27 12:50:00,57.85,57.86,57.75,57.77,3300.0,28.5776,28.5825,28.5282,28.5381,3300.0
2005-04-27 12:55:00,57.77,57.8,57.75,57.75,700.0,28.5381,28.5529,28.5282,28.5282,700.0
2005-04-27 13:00:00,57.77,57.78,57.74,57.78,2600.0,28.5381,28.543,28.5232,28.543,2600.0
2005-04-27 13:05:00,57.83,57.84,57.83,57.84,900.0,28.5677,28.5726,28.5677,28.5726,900.0
2005-04-27 13:10:00,57.92,57.99,57.92,57.95,800.0,28.6122,28.6467,28.6122,28.627,800.0
2005-04-27 13:15:00,57.94,57.94,57.82,57.91,2400.0,28.622,28.622,28.5628,28.6072,2400.0
2005-04-27 13:20:00,57.91,57.91,57.9,57.9,300.0,28.6072,28.6072,28.6023,28.6023,300.0
2005-04-27 13:25:00,57.9,57.97,57.9,57.97,200.0,28.6023,28.6369,28.6023,28.6369,200.0
2005-04-27 13:30:00,57.96,57.96,57.96,57.96,400.0,28.6319,28.6319,28.6319,28.6319,400.0
2005-04-27 13:35:00,57.97,58.0,57.97,57.99,600.0,28.6369,28.6517,28.6369,28.6467,600.0
2005-04-27 13:40:00,57.98,57.99,57.98,57.98,1100.0,28.6418,28.6467,28.6418,28.6418,1100.0
2005-04-27 13:45:00,57.96,57.96,57.8,57.82,2500.0,28.6319,28.6319,28.5529,28.5628,2500.0
2005-04-27 13:50:00,57.82,57.95,57.82,57.95,2500.0,28.5628,28.627,28.5628,28.627,2500.0
2005-04-27 13:55:00,57.96,57.96,57.96,57.96,300.0,28.6319,28.6319,28.6319,28.6319,300.0
2005-04-27 14:00:00,57.96,57.97,57.96,57.97,700.0,28.6319,28.6369,28.6319,28.6369,700.0
2005-04-27 14:05:00,57.95,57.96,57.89,57.89,1400.0,28.627,28.6319,28.5973,28.5973,1400.0
2005-04-27 14:10:00,57.89,57.89,57.83,57.83,700.0,28.5973,28.5973,28.5677,28.5677,700.0
2005-04-27 14:15:00,57.82,57.82,57.8,57.8,800.0,28.5628,28.5628,28.5529,28.5529,800.0
2005-04-27 14:20:00,57.82,57.85,57.82,57.85,1800.0,28.5628,28.5776,28.5628,28.5776,1800.0
2005-04-27 14:25:00,57.88,57.88,57.87,57.87,2000.0,28.5924,28.5924,28.5875,28.5875,2000.0
2005-04-27 14:30:00,57.86,57.86,57.81,57.81,900.0,28.5825,28.5825,28.5578,28.5578,900.0
2005-04-27 14:35:00,57.83,57.83,57.8,57.8,1800.0,28.5677,28.5677,28.5529,28.5529,1800.0
2005-04-27 14:40:00,57.78,57.78,57.75,57.76,1200.0,28.543,28.543,28.5282,28.5331,1200.0
2005-04-27 14:45:00,57.76,57.76,57.76,57.76,700.0,28.5331,28.5331,28.5331,28.5331,700.0
2005-04-27 14:50:00,57.76,57.86,57.76,57.86,2200.0,28.5331,28.5825,28.5331,28.5825,2200.0
2005-04-27 14:55:00,57.85,57.85,57.83,57.84,700.0,28.5776,28.5776,28.5677,28.5726,700.0
2005-04-27 15:00:00,57.84,57.84,57.8,57.84,800.0,28.5726,28.5726,28.5529,28.5726,800.0
2005-04-27 15:05:00,57.89,57.89,57.88,57.88,700.0,28.5973,28.5973,28.5924,28.5924,700.0
2005-04-27 15:10:00,57.84,57.84,57.82,57.83,1000.0,28.5726,28.5726,28.5628,28.5677,1000.0
2005-04-27 15:15:00,57.85,57.85,57.82,57.83,1600.0,28.5776,28.5776,28.5628,28.5677,1600.0
2005-04-27 15:20:00,57.89,57.9,57.88,57.88,700.0,28.5973,28.6023,28.5924,28.5924,700.0
2005-04-27 15:25:00,57.91,57.95,57.91,57.94,900.0,28.6072,28.627,28.6072,28.622,900.0
2005-04-27 15:30:00,57.93,57.93,57.78,57.92,500.0,28.6171,28.6171,28.543,28.6122,500.0
2005-04-27 15:35:00,57.89,57.93,57.88,57.93,1900.0,28.5973,28.6171,28.5924,28.6171,1900.0
2005-04-27 15:40:00,57.93,57.96,57.93,57.95,2200.0,28.6171,28.6319,28.6171,28.627,2200.0
2005-04-27 15:45:00,57.95,57.95,57.75,57.9,4700.0,28.627,28.627,28.5282,28.6023,4700.0
2005-04-27 15:50:00,57.9,57.92,57.9,57.9,2400.0,28.6023,28.6122,28.6023,28.6023,2400.0
2005-04-27 15:55:00,57.9,57.94,57.9,57.94,800.0,28.6023,28.622,28.6023,28.622,800.0
2005-04-28 09:35:00,57.97,57.99,57.97,57.99,1100.0,28.6369,28.6467,28.6369,28.6467,1100.0
2005-04-28 09:40:00,57.99,58.04,57.93,58.04,3600.0,28.6467,28.6714,28.6171,28.6714,3600.0
2005-04-28 09:45:00,58.04,58.04,57.94,57.94,2800.0,28.6714,28.6714,28.622,28.622,2800.0
2005-04-28 09:50:00,57.97,57.98,57.97,57.98,600.0,28.6369,28.6418,28.6369,28.6418,600.0
2005-04-28 09:55:00,57.98,57.98,57.94,57.94,1700.0,28.6418,28.6418,28.622,28.622,1700.0
2005-04-28 10:00:00,57.93,57.93,57.92,57.92,1100.0,28.6171,28.6171,28.6122,28.6122,1100.0
2005-04-28 10:05:00,57.9,57.91,57.8,57.83,1300.0,28.6023,28.6072,28.5529,28.5677,1300.0
2005-04-28 10:10:00,57.86,57.87,57.85,57.85,3800.0,28.5825,28.5875,28.5776,28.5776,3800.0
2005-04-28 10:15:00,57.85,57.85,57.7,57.7,1400.0,28.5776,28.5776,28.5035,28.5035,1400.0
2005-04-28 10:20:00,57.72,57.72,57.71,57.71,3100.0,28.5134,28.5134,28.5084,28.5084,3100.0
2005-04-28 10:25:00,57.7,57.71,57.7,57.71,800.0,28.5035,28.5084,28.5035,28.5084,800.0
2005-04-28 10:30:00,57.72,57.75,57.7,57.75,500.0,28.5134,28.5282,28.5035,28.5282,500.0
2005-04-28 10:35:00,57.7,57.7,57.65,57.67,900.0,28.5035,28.5035,28.4788,28.4887,900.0
2005-04-28 10:40:00,57.68,57.71,57.68,57.71,700.0,28.4936,28.5084,28.4936,28.5084,700.0
2005-04-28 10:45:00,57.73,57.73,57.72,57.72,1500.0,28.5183,28.5183,28.5134,28.5134,1500.0
2005-04-28 10:50:00,57.74,57.74,57.62,57.62,5700.0,28.5232,28.5232,28.464,28.464,5700.0
2005-04-28 10:55:00,57.68,57.68,57.68,57.68,600.0,28.4936,28.4936,28.4936,28.4936,600.0
2005-04-28 11:00:00,57.68,57.69,57.65,57.65,1900.0,28.4936,28.4985,28.4788,28.4788,1900.0
2005-04-28 11:05:00,57.69,57.69,57.66,57.66,1100.0,28.4985,28.4985,28.4837,28.4837,1100.0
2005-04-28 11:10:00,57.67,57.7,57.67,57.7,1000.0,28.4887,28.5035,28.4887,28.5035,1000.0
2005-04-28 11:15:00,57.7,57.73,57.69,57.72,4500.0,28.5035,28.5183,28.4985,28.5134,4500.0
2005-04-28 11:20:00,57.72,57.73,57.67,57.67,2500.0,28.5134,28.5183,28.4887,28.4887,2500.0
2005-04-28 11:25:00,57.71,57.71,57.7,57.71,600.0,28.5084,28.5084,28.5035,28.5084,600.0
2005-04-28 11:30:00,57.71,57.71,57.67,57.67,1200.0,28.5084,28.5084,28.4887,28.4887,1200.0
2005-04-28 11:35:00,57.71,57.71,57.69,57.69,900.0,28.5084,28.5084,28.4985,28.4985,900.0
2005-04-28 11:40:00,57.7,57.73,57.69,57.73,1700.0,28.5035,28.5183,28.4985,28.5183,1700.0
2005-04-28 11:45:00,57.73,57.73,57.72,57.73,1700.0,28.5183,28.5183,28.5134,28.5183,1700.0
2005-04-28 11:50:00,57.77,57.78,57.77,57.77,1000.0,28.5381,28.543,28.5381,28.5381,1000.0
2005-04-28 11:55:00,57.79,57.79,57.76,57.78,1400.0,28.5479,28.5479,28.5331,28.543,1400.0
2005-04-28 12:00:00,57.77,57.77,57.75,57.75,500.0,28.5381,28.5381,28.5282,28.5282,500.0
2005-04-28 12:05:00,57.76,57.76,57.76,57.76,300.0,28.5331,28.5331,28.5331,28.5331,300.0
2005-04-28 12:10:00,57.76,57.76,57.76,57.76,0.0,28.5331,28.5331,28.5331,28.5331,0.0
2005-04-28 12:15:00,57.76,57.77,57.75,57.75,2300.0,28.5331,28.5381,28.5282,28.5282,2300.0
2005-04-28 12:20:00,57.76,57.76,57.76,57.76,200.0,28.5331,28.5331,28.5331,28.5331,200.0
2005-04-28 12:25:00,57.76,57.79,57.76,57.79,2600.0,28.5331,28.5479,28.5331,28.5479,2600.0
2005-04-28 12:30:00,57.8,57.85,57.8,57.85,4600.0,28.5529,28.5776,28.5529,28.5776,4600.0
2005-04-28 12:35:00,57.86,57.87,57.8,57.81,7900.0,28.5825,28.5875,28.5529,28.5578,7900.0
2005-04-28 12:40:00,57.82,57.85,57.82,57.85,1000.0,28.5628,28.5776,28.5628,28.5776,1000.0
2005-04-28 12:45:00,57.88,57.88,57.88,57.88,300.0,28.5924,28.5924,28.5924,28.5924,300.0
2005-04-28 12:50:00,57.82,57.82,57.81,57.81,300.0,28.5628,28.5628,28.5578,28.5578,300.0
2005-04-28 12:55:00,57.83,57.88,57.83,57.88,300.0,28.5677,28.5924,28.5677,28.5924,300.0
2005-04-28 13:00:00,57.81,57.84,57.81,57.84,300.0,28.5578,28.5726,28.5578,28.5726,300.0
2005-04-28 13:05:00,57.85,57.89,57.82,57.82,1000.0,28.5776,28.5973,28.5628,28.5628,1000.0
2005-04-28 13:10:00,57.82,57.82,57.82,57.82,0.0,28.5628,28.5628,28.5628,28.5628,0.0
2005-04-28 13:15:00,57.89,57.9,57.89,57.9,700.0,28.5973,28.6023,28.5973,28.6023,700.0
2005-04-28 13:20:00,57.9,57.9,57.87,57.9,2000.0,28.6023,28.6023,28.5875,28.6023,2000.0
2005-04-28 13:25:00,57.87,57.87,57.78,57.78,1000.0,28.5875,28.5875,28.543,28.543,1000.0
2005-04-28 13:30:00,57.83,57.87,57.83,57.87,400.0,28.5677,28.5875,28.5677,28.5875,400.0
2005-04-28 13:35:00,57.89,57.89,57.89,57.89,400.0,28.5973,28.5973,28.5973,28.5973,400.0
2005-04-28 13:40:00,57.86,57.9,57.86,57.87,1000.0,28.5825,28.6023,28.5825,28.5875,1000.0
2005-04-28 13:45:00,57.86,57.88,57.86,57.88,800.0,28.5825,28.5924,28.5825,28.5924,800.0
2005-04-28 13:50:00,57.86,57.95,57.86,57.95,1900.0,28.5825,28.627,28.5825,28.627,1900.0
2005-04-28 13:55:00,57.95,57.95,57.89,57.92,3200.0,28.627,28.627,28.5973,28.6122,3200.0
2005-04-28 14:00:00,57.92,57.95,57.9,57.92,4600.0,28.6122,28.627,28.6023,28.6122,4600.0
2005-04-28 14:05:00,57.9,57.94,57.89,57.89,1700.0,28.6023,28.622,28.5973,28.5973,1700.0
2005-04-28 14:10:00,57.89,57.89,57.85,57.85,1800.0,28.5973,28.5973,28.5776,28.5776,1800.0
2005-04-28 14:15:00,57.94,57.94,57.87,57.87,900.0,28.622,28.622,28.5875,28.5875,900.0
2005-04-28 14:20:00,57.85,57.85,57.75,57.75,1100.0,28.5776,28.5776,28.5282,28.5282,1100.0
2005-04-28 14:25:00,57.83,57.83,57.79,57.81,800.0,28.5677,28.5677,28.5479,28.5578,800.0
2005-04-28 14:30:00,57.85,57.9,57.85,57.9,1800.0,28.5776,28.6023,28.5776,28.6023,1800.0
2005-04-28 14:35:00,57.9,57.94,57.9,57.91,4800.0,28.6023,28.622,28.6023,28.6072,4800.0
2005-04-28 14:40:00,57.91,57.91,57.86,57.9,5000.0,28.6072,28.6072,28.5825,28.6023,5000.0
2005-04-28 14:45:00,57.88,57.89,57.86,57.89,1400.0,28.5924,28.5973,28.5825,28.5973,1400.0
2005-04-28 14:50:00,57.89,57.92,57.88,57.92,1000.0,28.5973,28.6122,28.5924,28.6122,1000.0
2005-04-28 14:55:00,57.98,58.01,57.87,57.87,5100.0,28.6418,28.6566,28.5875,28.5875,5100.0
2005-04-28 15:00:00,57.9,57.9,57.88,57.9,2000.0,28.6023,28.6023,28.5924,28.6023,2000.0
2005-04-28 15:05:00,57.97,58.0,57.97,58.0,1300.0,28.6369,28.6517,28.6369,28.6517,1300.0
2005-04-28 15:10:00,57.99,57.99,57.9,57.93,1500.0,28.6467,28.6467,28.6023,28.6171,1500.0
2005-04-28 15:15:00,57.93,57.93,57.85,57.86,2200.0,28.6171,28.6171,28.5776,28.5825,2200.0
2005-04-28 15:20:00,57.86,57.86,57.83,57.83,1400.0,28.5825,28.5825,28.5677,28.5677,1400.0
2005-04-28 15:25:00,57.85,57.85,57.81,57.81,2100.0,28.5776,28.5776,28.5578,28.5578,2100.0
2005-04-28 15:30:00,57.79,57.8,57.79,57.79,1600.0,28.5479,28.5529,28.5479,28.5479,1600.0
2005-04-28 15:35:00,57.75,57.8,57.75,57.8,1900.0,28.5282,28.5529,28.5282,28.5529,1900.0
2005-04-28 15:40:00,57.8,57.8,57.8,57.8,800.0,28.5529,28.5529,28.5529,28.5529,800.0
2005-04-28 15:45:00,57.78,57.8,57.75,57.8,1800.0,28.543,28.5529,28.5282,28.5529,1800.0
2005-04-28 15:50:00,57.79,57.8,57.77,57.77,4400.0,28.5479,28.5529,28.5381,28.5381,4400.0
2005-04-28 15:55:00,57.77,57.78,57.75,57.75,2700.0,28.5381,28.543,28.5282,28.5282,2700.0
2005-04-29 09:35:00,57.7,57.7,57.7,57.7,1000.0,28.5035,28.5035,28.5035,28.5035,1000.0
2005-04-29 09:40:00,57.8,57.9,57.8,57.9,400.0,28.5529,28.6023,28.5529,28.6023,400.0
2005-04-29 09:45:00,57.9,57.99,57.9,57.98,2000.0,28.6023,28.6467,28.6023,28.6418,2000.0
2005-04-29 09:50:00,57.98,57.98,57.96,57.96,200.0,28.6418,28.6418,28.6319,28.6319,200.0
2005-04-29 09:55:00,57.95,57.95,57.76,57.78,1100.0,28.627,28.627,28.5331,28.543,1100.0
2005-04-29 10:00:00,57.85,57.85,57.75,57.75,2000.0,28.5776,28.5776,28.5282,28.5282,2000.0
2005-04-29 10:05:00,57.75,57.78,57.75,57.78,3100.0,28.5282,28.543,28.5282,28.543,3100.0
2005-04-29 10:10:00,57.87,57.87,57.81,57.81,500.0,28.5875,28.5875,28.5578,28.5578,500.0
2005-04-29 10:15:00,57.82,57.82,57.82,57.82,100.0,28.5628,28.5628,28.5628,28.5628,100.0
2005-04-29 10:20:00,57.84,57.85,57.81,57.81,1200.0,28.5726,28.5776,28.5578,28.5578,1200.0
2005-04-29 10:25:00,57.75,57.75,57.7,57.75,5500.0,28.5282,28.5282,28.5035,28.5282,5500.0
2005-04-29 10:30:00,57.8,57.8,57.75,57.75,1000.0,28.5529,28.5529,28.5282,28.5282,1000.0
2005-04-29 10:35:00,57.75,57.75,57.73,57.73,2800.0,28.5282,28.5282,28.5183,28.5183,2800.0
2005-04-29 10:40:00,57.74,57.75,57.74,57.74,700.0,28.5232,28.5282,28.5232,28.5232,700.0
2005-04-29 10:45:00,57.74,57.76,57.73,57.75,2400.0,28.5232,28.5331,28.5183,28.5282,2400.0
2005-04-29 10:50:00,57.75,57.84,57.75,57.84,3100.0,28.5282,28.5726,28.5282,28.5726,3100.0
2005-04-29 10:55:00,57.84,57.85,57.84,57.85,1300.0,28.5726,28.5776,28.5726,28.5776,1300.0
2005-04-29 11:00:00,57.85,57.9,57.85,57.89,2000.0,28.5776,28.6023,28.5776,28.5973,2000.0
2005-04-29 11:05:00,57.88,57.95,57.88,57.92,2900.0,28.5924,28.627,28.5924,28.6122,2900.0
2005-04-29 11:10:00,57.92,57.95,57.83,57.84,2600.0,28.6122,28.627,28.5677,28.5726,2600.0
2005-04-29 11:15:00,57.85,57.88,57.85,57.86,1800.0,28.5776,28.5924,28.5776,28.5825,1800.0
2005-04-29 11:20:00,57.86,57.86,57.83,57.85,2200.0,28.5825,28.5825,28.5677,28.5776,2200.0
2005-04-29 11:25:00,57.84,57.84,57.77,57.77,700.0,28.5726,28.5726,28.5381,28.5381,700.0
2005-04-29 11:30:00,57.77,57.77,57.7,57.7,3300.0,28.5381,28.5381,28.5035,28.5035,3300.0
2005-04-29 11:35:00,57.7,57.7,57.7,57.7,600.0,28.5035,28.5035,28.5035,28.5035,600.0
2005-04-29 11:40:00,57.7,57.71,57.7,57.71,2700.0,28.5035,28.5084,28.5035,28.5084,2700.0
2005-04-29 11:45:00,57.7,57.81,57.7,57.81,1700.0,28.5035,28.5578,28.5035,28.5578,1700.0
2005-04-29 11:50:00,57.84,57.85,57.82,57.84,1600.0,28.5726,28.5776,28.5628,28.5726,1600.0
2005-04-29 11:55:00,57.85,57.85,57.85,57.85,2000.0,28.5776,28.5776,28.5776,28.5776,2000.0
2005-04-29 12:00:00,57.85,57.87,57.84,57.87,1400.0,28.5776,28.5875,28.5726,28.5875,1400.0
2005-04-29 12:05:00,57.86,57.86,57.86,57.86,400.0,28.5825,28.5825,28.5825,28.5825,400.0
2005-04-29 12:10:00,57.84,57.84,57.75,57.75,1800.0,28.5726,28.5726,28.5282,28.5282,1800.0
2005-04-29 12:15:00,57.76,57.76,57.75,57.75,3000.0,28.5331,28.5331,28.5282,28.5282,3000.0
2005-04-29 12:20:00,57.75,57.75,57.75,57.75,0.0,28.5282,28.5282,28.5282,28.5282,0.0
2005-04-29 12:25:00,57.79,57.8,57.79,57.79,400.0,28.5479,28.5529,28.5479,28.5479,400.0
2005-04-29 12:30:00,57.81,57.81,57.81,57.81,600.0,28.5578,28.5578,28.5578,28.5578,600.0
2005-04-29 12:35:00,57.82,57.83,57.81,57.81,1200.0,28.5628,28.5677,28.5578,28.5578,1200.0
2005-04-29 12:40:00,57.82,57.82,57.82,57.82,900.0,28.5628,28.5628,28.5628,28.5628,900.0
2005-04-29 12:45:00,57.8,57.83,57.8,57.81,500.0,28.5529,28.5677,28.5529,28.5578,500.0
2005-04-29 12:50:00,57.82,57.87,57.76,57.87,6900.0,28.5628,28.5875,28.5331,28.5875,6900.0
2005-04-29 12:55:00,57.87,57.87,57.87,57.87,0.0,28.5875,28.5875,28.5875,28.5875,0.0
2005-04-29 13:00:00,57.81,57.86,57.81,57.84,1400.0,28.5578,28.5825,28.5578,28.5726,1400.0
2005-04-29 13:05:00,57.83,57.84,57.82,57.82,2000.0,28.5677,28.5726,28.5628,28.5628,2000.0
2005-04-29 13:10:00,57.82,57.83,57.82,57.83,400.0,28.5628,28.5677,28.5628,28.5677,400.0
2005-04-29 13:15:00,57.84,57.84,57.83,57.84,1400.0,28.5726,28.5726,28.5677,28.5726,1400.0
2005-04-29 13:20:00,57.85,57.85,57.78,57.78,1400.0,28.5776,28.5776,28.543,28.543,1400.0
2005-04-29 13:25:00,57.78,57.78,57.78,57.78,0.0,28.543,28.543,28.543,28.543,0.0
2005-04-29 13:30:00,57.79,57.79,57.75,57.75,1800.0,28.5479,28.5479,28.5282,28.5282,1800.0
2005-04-29 13:35:00,57.76,57.77,57.75,57.75,2700.0,28.5331,28.5381,28.5282,28.5282,2700.0
2005-04-29 13:40:00,57.75,57.76,57.75,57.76,2100.0,28.5282,28.5331,28.5282,28.5331,2100.0
2005-04-29 13:45:00,57.78,57.79,57.78,57.79,700.0,28.543,28.5479,28.543,28.5479,700.0
2005-04-29 13:50:00,57.8,57.85,57.79,57.85,3500.0,28.5529,28.5776,28.5479,28.5776,3500.0
2005-04-29 13:55:00,57.85,57.85,57.83,57.85,1200.0,28.5776,28.5776,28.5677,28.5776,1200.0
2005-04-29 14:00:00,57.85,57.91,57.85,57.88,3000.0,28.5776,28.6072,28.5776,28.5924,3000.0
2005-04-29 14:05:00,57.86,57.87,57.86,57.86,1400.0,28.5825,28.5875,28.5825,28.5825,1400.0
2005-04-29 14:10:00,57.87,57.87,57.87,57.87,400.0,28.5875,28.5875,28.5875,28.5875,400.0
2005-04-29 14:15:00,57.89,57.89,57.85,57.85,2500.0,28.5973,28.5973,28.5776,28.5776,2500.0
2005-04-29 14:20:00,57.86,57.89,57.85,57.85,1800.0,28.5825,28.5973,28.5776,28.5776,1800.0
2005-04-29 14:25:00,57.85,57.87,57.85,57.87,300.0,28.5776,28.5875,28.5776,28.5875,300.0
2005-04-29 14:30:00,57.91,57.98,57.91,57.95,5800.0,28.6072,28.6418,28.6072,28.627,5800.0
2005-04-29 14:35:00,57.97,57.99,57.93,57.93,23500.0,28.6369,28.6467,28.6171,28.6171,23500.0
2005-04-29 14:40:00,57.96,58.0,57.95,58.0,32100.0,28.6319,28.6517,28.627,28.6517,32100.0
2005-04-29 14:45:00,58.0,58.06,57.95,58.06,19500.0,28.6517,28.6813,28.627,28.6813,19500.0
2005-04-29 14:50:00,58.04,58.06,58.04,58.05,7600.0,28.6714,28.6813,28.6714,28.6764,7600.0
2005-04-29 14:55:00,58.05,58.09,58.05,58.08,5500.0,28.6764,28.6961,28.6764,28.6912,5500.0
2005-04-29 15:00:00,58.08,58.15,58.08,58.11,4700.0,28.6912,28.7258,28.6912,28.706,4700.0
2005-04-29 15:05:00,58.11,58.27,58.11,58.27,5700.0,28.706,28.7851,28.706,28.7851,5700.0
2005-04-29 15:10:00,58.21,58.3,58.21,58.28,10000.0,28.7554,28.7999,28.7554,28.79,10000.0
2005-04-29 15:15:00,58.28,58.36,58.28,58.31,12500.0,28.79,28.8295,28.79,28.8048,12500.0
2005-04-29 15:20:00,58.33,58.33,58.15,58.19,13800.0,28.8147,28.8147,28.7258,28.7455,13800.0
2005-04-29 15:25:00,58.19,58.27,58.19,58.26,15200.0,28.7455,28.7851,28.7455,28.7801,15200.0
2005-04-29 15:30:00,58.26,58.29,58.26,58.28,16700.0,28.7801,28.7949,28.7801,28.79,16700.0
2005-04-29 15:35:00,58.28,58.49,58.28,58.39,9400.0,28.79,28.8937,28.79,28.8443,9400.0
2005-04-29 15:40:00,58.38,58.68,58.38,58.63,6900.0,28.8394,28.9876,28.8394,28.9629,6900.0
2005-04-29 15:45:00,58.63,58.73,58.61,58.66,9500.0,28.9629,29.0123,28.953,28.9777,9500.0
2005-04-29 15:50:00,58.66,58.67,58.6,58.67,15500.0,28.9777,28.9827,28.9481,28.9827,15500.0
2005-04-29 15:55:00,58.7,58.7,58.52,58.62,23600.0,28.9975,28.9975,28.9086,28.958,23600.0
2005-05-02 09:35:00,58.6,58.7,58.6,58.65,1900.0,28.9481,28.9975,28.9481,28.9728,1900.0
2005-05-02 09:40:00,58.61,58.61,58.45,58.5,2900.0,28.953,28.953,28.874,28.8987,2900.0
2005-05-02 09:45:00,58.48,58.5,58.48,58.5,1000.0,28.8888,28.8987,28.8888,28.8987,1000.0
2005-05-02 09:50:00,58.49,58.49,58.35,58.44,2000.0,28.8937,28.8937,28.8246,28.869,2000.0
2005-05-02 09:55:00,58.44,58.48,58.39,58.48,2000.0,28.869,28.8888,28.8443,28.8888,2000.0
2005-05-02 10:00:00,58.49,58.52,58.27,58.27,5200.0,28.8937,28.9086,28.7851,28.7851,5200.0
2005-05-02 10:05:00,58.27,58.28,58.23,58.23,2400.0,28.7851,28.79,28.7653,28.7653,2400.0
2005-05-02 10:10:00,58.22,58.22,58.12,58.12,1100.0,28.7604,28.7604,28.711,28.711,1100.0
2005-05-02 10:15:00,58.17,58.19,58.11,58.11,3600.0,28.7357,28.7455,28.706,28.706,3600.0
2005-05-02 10:20:00,58.12,58.12,57.96,57.96,3100.0,28.711,28.711,28.6319,28.6319,3100.0
2005-05-02 10:25:00,57.97,58.04,57.95,58.03,3300.0,28.6369,28.6714,28.627,28.6665,3300.0
2005-05-02 10:30:00,58.04,58.04,57.87,57.87,1100.0,28.6714,28.6714,28.5875,28.5875,1100.0
2005-05-02 10:35:00,57.86,57.86,57.83,57.86,1600.0,28.5825,28.5825,28.5677,28.5825,1600.0
2005-05-02 10:40:00,57.91,57.95,57.91,57.95,800.0,28.6072,28.627,28.6072,28.627,800.0
2005-05-02 10:45:00,57.91,57.95,57.85,57.95,3500.0,28.6072,28.627,28.5776,28.627,3500.0
2005-05-02 10:50:00,57.88,57.95,57.88,57.91,1900.0,28.5924,28.627,28.5924,28.6072,1900.0
2005-05-02 10:55:00,57.8,57.92,57.8,57.91,1900.0,28.5529,28.6122,28.5529,28.6072,1900.0
2005-05-02 11:00:00,57.91,57.95,57.85,57.95,4000.0,28.6072,28.627,28.5776,28.627,4000.0
2005-05-02 11:05:00,57.95,57.95,57.85,57.85,2100.0,28.627,28.627,28.5776,28.5776,2100.0
2005-05-02 11:10:00,57.9,58.15,57.9,58.15,10600.0,28.6023,28.7258,28.6023,28.7258,10600.0
2005-05-02 11:15:00,58.16,58.29,58.16,58.24,12000.0,28.7307,28.7949,28.7307,28.7702,12000.0
2005-05-02 11:20:00,58.22,58.5,58.21,58.5,4600.0,28.7604,28.8987,28.7554,28.8987,4600.0
2005-05-02 11:25:00,58.46,58.48,58.2,58.48,4600.0,28.8789,28.8888,28.7505,28.8888,4600.0
2005-05-02 11:30:00,58.47,58.48,58.25,58.25,7000.0,28.8839,28.8888,28.7752,28.7752,7000.0
2005-05-02 11:35:00,58.34,58.34,58.3,58.33,900.0,28.8196,28.8196,28.7999,28.8147,900.0
2005-05-02 11:40:00,58.34,58.34,58.29,58.34,3000.0,28.8196,28.8196,28.7949,28.8196,3000.0
2005-05-02 11:45:00,58.34,58.4,58.34,58.37,5200.0,28.8196,28.8493,28.8196,28.8345,5200.0
2005-05-02 11:50:00,58.38,58.5,58.34,58.41,10800.0,28.8394,28.8987,28.8196,28.8542,10800.0
2005-05-02 11:55:00,58.41,58.41,58.28,58.36,2200.0,28.8542,28.8542,28.79,28.8295,2200.0
2005-05-02 12:00:00,58.35,58.35,58.25,58.25,1900.0,28.8246,28.8246,28.7752,28.7752,1900.0
2005-05-02 12:05:00,58.34,58.35,58.28,58.31,5000.0,28.8196,28.8246,28.79,28.8048,5000.0
2005-05-02 12:10:00,58.31,58.45,58.31,58.45,5200.0,28.8048,28.874,28.8048,28.874,5200.0
2005-05-02 12:15:00,58.45,58.45,58.43,58.45,6300.0,28.874,28.874,28.8641,28.874,6300.0
2005-05-02 12:20:00,58.46,58.48,58.46,58.48,400.0,28.8789,28.8888,28.8789,28.8888,400.0
2005-05-02 12:25:00,58.47,58.48,58.38,58.38,1800.0,28.8839,28.8888,28.8394,28.8394,1800.0
2005-05-02 12:30:00,58.42,58.43,58.42,58.42,700.0,28.8592,28.8641,28.8592,28.8592,700.0
2005-05-02 12:35:00,58.41,58.48,58.4,58.4,1700.0,28.8542,28.8888,28.8493,28.8493,1700.0
2005-05-02 12:40:00,58.39,58.39,58.35,58.37,2100.0,28.8443,28.8443,28.8246,28.8345,2100.0
2005-05-02 12:45:00,58.37,58.44,58.37,58.44,1500.0,28.8345,28.869,28.8345,28.869,1500.0
2005-05-02 12:50:00,58.44,58.5,58.44,58.47,6900.0,28.869,28.8987,28.869,28.8839,6900.0
2005-05-02 12:55:00,58.43,58.49,58.42,58.49,700.0,28.8641,28.8937,28.8592,28.8937,700.0
2005-05-02 13:00:00,58.49,58.5,58.45,58.45,4600.0,28.8937,28.8987,28.874,28.874,4600.0
2005-05-02 13:05:00,58.45,58.45,58.4,58.4,500.0,28.874,28.874,28.8493,28.8493,500.0
2005-05-02 13:10:00,58.4,58.43,58.4,58.43,1000.0,28.8493,28.8641,28.8493,28.8641,1000.0
2005-05-02 13:15:00,58.44,58.44,58.37,58.37,2400.0,28.869,28.869,28.8345,28.8345,2400.0
2005-05-02 13:20:00,58.38,58.38,58.35,58.35,700.0,28.8394,28.8394,28.8246,28.8246,700.0
2005-05-02 13:25:00,58.36,58.36,58.36,58.36,100.0,28.8295,28.8295,28.8295,28.8295,100.0
2005-05-02 13:30:00,58.38,58.38,58.34,58.34,1100.0,28.8394,28.8394,28.8196,28.8196,1100.0
2005-05-02 13:35:00,58.34,58.34,58.25,58.25,1400.0,28.8196,28.8196,28.7752,28.7752,1400.0
2005-05-02 13:40:00,58.25,58.25,58.24,58.24,1200.0,28.7752,28.7752,28.7702,28.7702,1200.0
2005-05-02 13:45:00,58.27,58.33,58.27,58.33,300.0,28.7851,28.8147,28.7851,28.8147,300.0
2005-05-02 13:50:00,58.38,58.39,58.38,58.39,700.0,28.8394,28.8443,28.8394,28.8443,700.0
2005-05-02 13:55:00,58.39,58.39,58.33,58.37,2500.0,28.8443,28.8443,28.8147,28.8345,2500.0
2005-05-02 14:00:00,58.34,58.34,58.3,58.32,2000.0,28.8196,28.8196,28.7999,28.8098,2000.0
2005-05-02 14:05:00,58.27,58.29,58.24,58.24,3100.0,28.7851,28.7949,28.7702,28.7702,3100.0
2005-05-02 14:10:00,58.25,58.3,58.2,58.3,900.0,28.7752,28.7999,28.7505,28.7999,900.0
2005-05-02 14:15:00,58.31,58.37,58.25,58.37,2700.0,28.8048,28.8345,28.7752,28.8345,2700.0
2005-05-02 14:20:00,58.37,58.38,58.37,58.37,1400.0,28.8345,28.8394,28.8345,28.8345,1400.0
2005-05-02 14:25:00,58.36,58.4,58.36,58.4,2300.0,28.8295,28.8493,28.8295,28.8493,2300.0
2005-05-02 14:30:00,58.39,58.39,58.36,58.39,1100.0,28.8443,28.8443,28.8295,28.8443,1100.0
2005-05-02 14:35:00,58.38,58.4,58.38,58.4,5400.0,28.8394,28.8493,28.8394,28.8493,5400.0
2005-05-02 14:40:00,58.4,58.4,58.38,58.38,1200.0,28.8493,28.8493,28.8394,28.8394,1200.0
2005-05-02 14:45:00,58.35,58.37,58.34,58.36,2300.0,28.8246,28.8345,28.8196,28.8295,2300.0
2005-05-02 14:50:00,58.39,58.4,58.32,58.32,4000.0,28.8443,28.8493,28.8098,28.8098,4000.0
2005-05-02 14:55:00,58.32,58.4,58.32,58.38,6200.0,28.8098,28.8493,28.8098,28.8394,6200.0
2005-05-02 15:00:00,58.36,58.39,58.34,58.38,1500.0,28.8295,28.8443,28.8196,28.8394,1500.0
2005-05-02 15:05:00,58.38,58.4,58.37,58.4,1700.0,28.8394,28.8493,28.8345,28.8493,1700.0
2005-05-02 15:10:00,58.4,58.4,58.39,58.4,9500.0,28.8493,28.8493,28.8443,28.8493,9500.0
2005-05-02 15:15:00,58.4,58.41,58.35,58.37,4000.0,28.8493,28.8542,28.8246,28.8345,4000.0
2005-05-02 15:20:00,58.39,58.44,58.38,58.41,3500.0,28.8443,28.869,28.8394,28.8542,3500.0
2005-05-02 15:25:00,58.4,58.4,58.31,58.39,1700.0,28.8493,28.8493,28.8048,28.8443,1700.0
2005-05-02 15:30:00,58.4,58.4,58.38,58.38,1600.0,28.8493,28.8493,28.8394,28.8394,1600.0
2005-05-02 15:35:00,58.38,58.44,58.38,58.4,3200.0,28.8394,28.869,28.8394,28.8493,3200.0
2005-05-02 15:40:00,58.41,58.5,58.41,58.5,5000.0,28.8542,28.8987,28.8542,28.8987,5000.0
2005-05-02 15:45:00,58.57,58.65,58.54,58.55,7200.0,28.9333,28.9728,28.9184,28.9234,7200.0
2005-05-02 15:50:00,58.55,58.55,58.44,58.51,12300.0,28.9234,28.9234,28.869,28.9036,12300.0
2005-05-02 15:55:00,58.45,58.5,58.45,58.49,3900.0,28.874,28.8987,28.874,28.8937,3900.0
2005-05-03 09:40:00,58.15,58.35,58.15,58.34,9100.0,28.7258,28.8246,28.7258,28.8196,9100.0
2005-05-03 09:45:00,58.3,58.36,58.25,58.36,5700.0,28.7999,28.8295,28.7752,28.8295,5700.0
2005-05-03 09:50:00,58.34,58.37,58.21,58.21,4600.0,28.8196,28.8345,28.7554,28.7554,4600.0
2005-05-03 09:55:00,57.82,58.2,57.82,58.18,9900.0,28.5628,28.7505,28.5628,28.7406,9900.0
2005-05-03 10:00:00,58.18,58.34,58.18,58.28,4200.0,28.7406,28.8196,28.7406,28.79,4200.0
2005-05-03 10:05:00,58.29,58.36,58.28,58.36,6400.0,28.7949,28.8295,28.79,28.8295,6400.0
2005-05-03 10:10:00,58.37,58.48,58.37,58.46,3100.0,28.8345,28.8888,28.8345,28.8789,3100.0
2005-05-03 10:15:00,58.48,58.49,58.28,58.31,5100.0,28.8888,28.8937,28.79,28.8048,5100.0
2005-05-03 10:20:00,58.33,58.4,58.33,58.38,4100.0,28.8147,28.8493,28.8147,28.8394,4100.0
2005-05-03 10:25:00,58.39,58.45,58.37,58.43,1800.0,28.8443,28.874,28.8345,28.8641,1800.0
2005-05-03 10:30:00,58.46,58.55,58.46,58.54,8800.0,28.8789,28.9234,28.8789,28.9184,8800.0
2005-05-03 10:35:00,58.54,58.55,58.44,58.46,9500.0,28.9184,28.9234,28.869,28.8789,9500.0
2005-05-03 10:40:00,58.46,58.51,58.46,58.51,27000.0,28.8789,28.9036,28.8789,28.9036,27000.0
2005-05-03 10:45:00,58.53,58.59,58.53,58.56,3400.0,28.9135,28.9431,28.9135,28.9283,3400.0
2005-05-03 10:50:00,58.57,58.61,58.56,58.61,2300.0,28.9333,28.953,28.9283,28.953,2300.0
2005-05-03 10:55:00,58.6,58.64,58.5,58.5,3000.0,28.9481,28.9678,28.8987,28.8987,3000.0
2005-05-03 11:00:00,58.52,58.59,58.52,58.58,800.0,28.9086,28.9431,28.9086,28.9382,800.0
2005-05-03 11:05:00,58.57,58.63,58.57,58.63,1000.0,28.9333,28.9629,28.9333,28.9629,1000.0
2005-05-03 11:10:00,58.68,58.68,58.64,58.64,1200.0,28.9876,28.9876,28.9678,28.9678,1200.0
2005-05-03 11:15:00,58.64,58.67,58.63,58.63,1600.0,28.9678,28.9827,28.9629,28.9629,1600.0
2005-05-03 11:20:00,58.65,58.66,58.64,58.66,900.0,28.9728,28.9777,28.9678,28.9777,900.0
2005-05-03 11:25:00,58.63,58.64,58.63,58.63,1400.0,28.9629,28.9678,28.9629,28.9629,1400.0
2005-05-03 11:30:00,58.63,58.64,58.56,58.56,2300.0,28.9629,28.9678,28.9283,28.9283,2300.0
2005-05-03 11:35:00,58.56,58.56,58.55,58.56,2700.0,28.9283,28.9283,28.9234,28.9283,2700.0
2005-05-03 11:40:00,58.56,58.58,58.55,58.56,2700.0,28.9283,28.9382,28.9234,28.9283,2700.0
2005-05-03 11:45:00,58.56,58.57,58.55,58.57,1700.0,28.9283,28.9333,28.9234,28.9333,1700.0
2005-05-03 11:50:00,58.56,58.65,58.55,58.63,3000.0,28.9283,28.9728,28.9234,28.9629,3000.0
2005-05-03 11:55:00,58.63,58.65,58.61,58.64,1200.0,28.9629,28.9728,28.953,28.9678,1200.0
2005-05-03 12:00:00,58.64,58.65,58.63,58.65,700.0,28.9678,28.9728,28.9629,28.9728,700.0
2005-05-03 12:05:00,58.65,58.75,58.65,58.65,1700.0,28.9728,29.0222,28.9728,28.9728,1700.0
2005-05-03 12:10:00,58.63,58.67,58.63,58.63,16600.0,28.9629,28.9827,28.9629,28.9629,16600.0
2005-05-03 12:15:00,58.67,58.68,58.66,58.68,700.0,28.9827,28.9876,28.9777,28.9876,700.0
2005-05-03 12:20:00,58.69,58.7,58.68,58.69,1300.0,28.9925,28.9975,28.9876,28.9925,1300.0
2005-05-03 12:25:00,58.69,58.69,58.68,58.68,500.0,28.9925,28.9925,28.9876,28.9876,500.0
2005-05-03 12:30:00,58.69,58.7,58.68,58.68,2000.0,28.9925,28.9975,28.9876,28.9876,2000.0
2005-05-03 12:35:00,58.7,58.75,58.68,58.75,2800.0,28.9975,29.0222,28.9876,29.0222,2800.0
2005-05-03 12:40:00,58.87,58.87,58.75,58.81,11500.0,29.0815,29.0815,29.0222,29.0518,11500.0
2005-05-03 12:45:00,58.82,58.82,58.8,58.8,800.0,29.0568,29.0568,29.0469,29.0469,800.0
2005-05-03 12:50:00,58.82,58.82,58.79,58.82,800.0,29.0568,29.0568,29.0419,29.0568,800.0
2005-05-03 12:55:00,58.82,58.82,58.78,58.78,1400.0,29.0568,29.0568,29.037,29.037,1400.0
2005-05-03 13:00:00,58.76,58.79,58.75,58.79,1500.0,29.0271,29.0419,29.0222,29.0419,1500.0
2005-05-03 13:05:00,58.76,58.76,58.75,58.76,3000.0,29.0271,29.0271,29.0222,29.0271,3000.0
2005-05-03 13:10:00,58.75,58.77,58.75,58.77,1100.0,29.0222,29.0321,29.0222,29.0321,1100.0
2005-05-03 13:15:00,58.77,58.77,58.76,58.76,400.0,29.0321,29.0321,29.0271,29.0271,400.0
2005-05-03 13:20:00,58.76,58.77,58.75,58.75,1200.0,29.0271,29.0321,29.0222,29.0222,1200.0
2005-05-03 13:25:00,58.74,58.77,58.74,58.77,800.0,29.0172,29.0321,29.0172,29.0321,800.0
2005-05-03 13:30:00,58.76,58.76,58.76,58.76,100.0,29.0271,29.0271,29.0271,29.0271,100.0
2005-05-03 13:35:00,58.76,58.78,58.76,58.78,800.0,29.0271,29.037,29.0271,29.037,800.0
2005-05-03 13:40:00,58.78,58.78,58.75,58.76,900.0,29.037,29.037,29.0222,29.0271,900.0
2005-05-03 13:45:00,58.76,58.76,58.75,58.76,2300.0,29.0271,29.0271,29.0222,29.0271,2300.0
2005-05-03 13:50:00,58.76,58.78,58.75,58.77,1200.0,29.0271,29.037,29.0222,29.0321,1200.0
2005-05-03 13:55:00,58.79,58.9,58.79,58.84,1300.0,29.0419,29.0963,29.0419,29.0666,1300.0
2005-05-03 14:00:00,58.83,58.84,58.82,58.82,1600.0,29.0617,29.0666,29.0568,29.0568,1600.0
2005-05-03 14:05:00,58.83,58.84,58.81,58.82,1500.0,29.0617,29.0666,29.0518,29.0568,1500.0
2005-05-03 14:10:00,58.82,58.89,58.82,58.89,1500.0,29.0568,29.0913,29.0568,29.0913,1500.0
2005-05-03 14:15:00,58.83,58.83,58.51,58.51,14000.0,29.0617,29.0617,28.9036,28.9036,14000.0
2005-05-03 14:20:00,58.49,58.65,58.44,58.6,13700.0,28.8937,28.9728,28.869,28.9481,13700.0
2005-05-03 14:25:00,58.65,58.68,58.49,58.53,10600.0,28.9728,28.9876,28.8937,28.9135,10600.0
2005-05-03 14:30:00,58.55,58.7,58.55,58.7,2900.0,28.9234,28.9975,28.9234,28.9975,2900.0
2005-05-03 14:35:00,58.7,58.8,58.66,58.78,3800.0,28.9975,29.0469,28.9777,29.037,3800.0
2005-05-03 14:40:00,58.74,58.74,58.7,58.7,3500.0,29.0172,29.0172,28.9975,28.9975,3500.0
2005-05-03 14:45:00,58.71,58.71,58.47,58.55,17300.0,29.0024,29.0024,28.8839,28.9234,17300.0
2005-05-03 14:50:00,58.54,58.54,58.49,58.5,6600.0,28.9184,28.9184,28.8937,28.8987,6600.0
2005-05-03 14:55:00,58.5,58.52,58.44,58.51,11600.0,28.8987,28.9086,28.869,28.9036,11600.0
2005-05-03 15:00:00,58.52,58.59,58.52,58.54,7600.0,28.9086,28.9431,28.9086,28.9184,7600.0
2005-05-03 15:05:00,58.54,58.54,58.44,58.47,3000.0,28.9184,28.9184,28.869,28.8839,3000.0
2005-05-03 15:10:00,58.46,58.52,58.44,58.5,5100.0,28.8789,28.9086,28.869,28.8987,5100.0
2005-05-03 15:15:00,58.46,58.59,58.46,58.59,5200.0,28.8789,28.9431,28.8789,28.9431,5200.0
2005-05-03 15:20:00,58.57,58.71,58.56,58.71,3300.0,28.9333,29.0024,28.9283,29.0024,3300.0
2005-05-03 15:25:00,58.71,58.8,58.65,58.77,3800.0,29.0024,29.0469,28.9728,29.0321,3800.0
2005-05-03 15:30:00,58.74,58.74,58.61,58.61,3400.0,29.0172,29.0172,28.953,28.953,3400.0
2005-05-03 15:35:00,58.62,58.66,58.61,58.65,500.0,28.958,28.9777,28.953,28.9728,500.0
2005-05-03 15:40:00,58.66,58.66,58.6,58.62,2400.0,28.9777,28.9777,28.9481,28.958,2400.0
2005-05-03 15:45:00,58.63,58.63,58.57,58.57,2000.0,28.9629,28.9629,28.9333,28.9333,2000.0
2005-05-03 15:50:00,58.59,58.59,58.55,58.58,2100.0,28.9431,28.9431,28.9234,28.9382,2100.0
2005-05-03 15:55:00,58.55,58.6,58.48,58.6,8800.0,28.9234,28.9481,28.8888,28.9481,8800.0
2005-05-04 09:35:00,58.61,58.61,58.61,58.61,2700.0,28.953,28.953,28.953,28.953,2700.0
2005-05-04 09:40:00,58.63,58.64,58.55,58.55,1600.0,28.9629,28.9678,28.9234,28.9234,1600.0
2005-05-04 09:45:00,58.55,58.65,58.55,58.65,1200.0,28.9234,28.9728,28.9234,28.9728,1200.0
2005-05-04 09:50:00,58.56,58.58,58.55,58.55,1700.0,28.9283,28.9382,28.9234,28.9234,1700.0
2005-05-04 09:55:00,58.54,58.66,58.54,58.6,1300.0,28.9184,28.9777,28.9184,28.9481,1300.0
2005-05-04 10:00:00,58.6,58.7,58.54,58.54,1500.0,28.9481,28.9975,28.9184,28.9184,1500.0
2005-05-04 10:05:00,58.53,58.65,58.53,58.64,1800.0,28.9135,28.9728,28.9135,28.9678,1800.0
2005-05-04 10:10:00,58.67,58.73,58.67,58.7,1300.0,28.9827,29.0123,28.9827,28.9975,1300.0
2005-05-04 10:15:00,58.72,58.72,58.67,58.71,1900.0,29.0074,29.0074,28.9827,29.0024,1900.0
2005-05-04 10:20:00,58.71,58.85,58.71,58.83,3500.0,29.0024,29.0716,29.0024,29.0617,3500.0
2005-05-04 10:25:00,58.84,58.93,58.84,58.85,1500.0,29.0666,29.1111,29.0666,29.0716,1500.0
2005-05-04 10:30:00,58.83,58.88,58.82,58.88,3000.0,29.0617,29.0864,29.0568,29.0864,3000.0
2005-05-04 10:35:00,58.92,59.01,58.84,59.01,2400.0,29.1062,29.1506,29.0666,29.1506,2400.0
2005-05-04 10:40:00,59.01,59.03,58.88,58.97,4900.0,29.1506,29.1605,29.0864,29.1309,4900.0
2005-05-04 10:45:00,58.98,59.03,58.9,59.03,1000.0,29.1358,29.1605,29.0963,29.1605,1000.0
2005-05-04 10:50:00,59.04,59.04,58.94,58.96,2600.0,29.1654,29.1654,29.116,29.1259,2600.0
2005-05-04 10:55:00,58.96,58.96,58.95,58.95,500.0,29.1259,29.1259,29.121,29.121,500.0
2005-05-04 11:00:00,58.94,58.99,58.94,58.98,1000.0,29.116,29.1407,29.116,29.1358,1000.0
2005-05-04 11:05:00,58.99,58.99,58.94,58.94,1000.0,29.1407,29.1407,29.116,29.116,1000.0
2005-05-04 11:10:00,58.96,59.02,58.96,59.02,600.0,29.1259,29.1556,29.1259,29.1556,600.0
2005-05-04 11:15:00,59.0,59.01,58.96,58.96,3000.0,29.1457,29.1506,29.1259,29.1259,3000.0
2005-05-04 11:20:00,59.01,59.01,59.01,59.01,100.0,29.1506,29.1506,29.1506,29.1506,100.0
2005-05-04 11:25:00,59.06,59.16,59.06,59.16,900.0,29.1753,29.2247,29.1753,29.2247,900.0
2005-05-04 11:30:00,59.15,59.15,59.05,59.05,3000.0,29.2198,29.2198,29.1704,29.1704,3000.0
2005-05-04 11:35:00,59.04,59.06,59.04,59.06,900.0,29.1654,29.1753,29.1654,29.1753,900.0
2005-05-04 11:40:00,59.08,59.1,59.08,59.1,300.0,29.1852,29.1951,29.1852,29.1951,300.0
2005-05-04 11:45:00,59.15,59.21,59.15,59.2,1700.0,29.2198,29.2494,29.2198,29.2445,1700.0
2005-05-04 11:50:00,59.2,59.25,59.2,59.23,1800.0,29.2445,29.2692,29.2445,29.2593,1800.0
2005-05-04 11:55:00,59.22,59.22,59.21,59.21,1000.0,29.2544,29.2544,29.2494,29.2494,1000.0
2005-05-04 12:00:00,59.23,59.23,59.19,59.19,2100.0,29.2593,29.2593,29.2395,29.2395,2100.0
2005-05-04 12:05:00,59.2,59.2,59.19,59.19,200.0,29.2445,29.2445,29.2395,29.2395,200.0
2005-05-04 12:10:00,59.2,59.2,59.09,59.09,600.0,29.2445,29.2445,29.1901,29.1901,600.0
2005-05-04 12:15:00,59.19,59.24,59.15,59.16,4300.0,29.2395,29.2642,29.2198,29.2247,4300.0
2005-05-04 12:20:00,59.18,59.18,59.18,59.18,1000.0,29.2346,29.2346,29.2346,29.2346,1000.0
2005-05-04 12:25:00,59.18,59.2,59.18,59.19,600.0,29.2346,29.2445,29.2346,29.2395,600.0
2005-05-04 12:30:00,59.19,59.21,59.19,59.21,1100.0,29.2395,29.2494,29.2395,29.2494,1100.0
2005-05-04 12:35:00,59.23,59.25,59.23,59.25,1500.0,29.2593,29.2692,29.2593,29.2692,1500.0
2005-05-04 12:40:00,59.3,59.32,59.27,59.31,1200.0,29.2939,29.3038,29.2791,29.2988,1200.0
2005-05-04 12:45:00,59.31,59.31,59.18,59.2,1300.0,29.2988,29.2988,29.2346,29.2445,1300.0
2005-05-04 12:50:00,59.29,59.35,59.29,59.35,300.0,29.2889,29.3186,29.2889,29.3186,300.0
2005-05-04 12:55:00,59.37,59.38,59.34,59.34,2600.0,29.3285,29.3334,29.3136,29.3136,2600.0
2005-05-04 13:00:00,59.34,59.34,59.34,59.34,900.0,29.3136,29.3136,29.3136,29.3136,900.0
2005-05-04 13:05:00,59.33,59.33,59.33,59.33,600.0,29.3087,29.3087,29.3087,29.3087,600.0
2005-05-04 13:10:00,59.32,59.32,59.29,59.29,500.0,29.3038,29.3038,29.2889,29.2889,500.0
2005-05-04 13:15:00,59.31,59.32,59.3,59.3,900.0,29.2988,29.3038,29.2939,29.2939,900.0
2005-05-04 13:20:00,59.32,59.33,59.32,59.33,1200.0,29.3038,29.3087,29.3038,29.3087,1200.0
2005-05-04 13:25:00,59.32,59.32,59.29,59.29,2600.0,29.3038,29.3038,29.2889,29.2889,2600.0
2005-05-04 13:30:00,59.3,59.3,59.28,59.28,1200.0,29.2939,29.2939,29.284,29.284,1200.0
2005-05-04 13:35:00,59.25,59.27,59.25,59.27,2500.0,29.2692,29.2791,29.2692,29.2791,2500.0
2005-05-04 13:40:00,59.26,59.26,59.2,59.2,1400.0,29.2741,29.2741,29.2445,29.2445,1400.0
2005-05-04 13:45:00,59.22,59.22,59.22,59.22,700.0,29.2544,29.2544,29.2544,29.2544,700.0
2005-05-04 13:50:00,59.25,59.25,59.23,59.25,900.0,29.2692,29.2692,29.2593,29.2692,900.0
2005-05-04 13:55:00,59.25,59.29,59.25,59.26,3300.0,29.2692,29.2889,29.2692,29.2741,3300.0
2005-05-04 14:00:00,59.28,59.3,59.27,59.27,2600.0,29.284,29.2939,29.2791,29.2791,2600.0
2005-05-04 14:05:00,59.27,59.27,59.26,59.26,900.0,29.2791,29.2791,29.2741,29.2741,900.0
2005-05-04 14:10:00,59.25,59.25,59.25,59.25,1300.0,29.2692,29.2692,29.2692,29.2692,1300.0
2005-05-04 14:15:00,59.25,59.25,59.24,59.25,2800.0,29.2692,29.2692,29.2642,29.2692,2800.0
2005-05-04 14:20:00,59.23,59.25,59.2,59.2,2000.0,29.2593,29.2692,29.2445,29.2445,2000.0
2005-05-04 14:25:00,59.18,59.24,59.18,59.24,400.0,29.2346,29.2642,29.2346,29.2642,400.0
2005-05-04 14:30:00,59.25,59.25,59.24,59.24,2700.0,29.2692,29.2692,29.2642,29.2642,2700.0
2005-05-04 14:35:00,59.24,59.25,59.24,59.25,2800.0,29.2642,29.2692,29.2642,29.2692,2800.0
2005-05-04 14:40:00,59.25,59.29,59.25,59.29,1700.0,29.2692,29.2889,29.2692,29.2889,1700.0
2005-05-04 14:45:00,59.26,59.28,59.26,59.27,1100.0,29.2741,29.284,29.2741,29.2791,1100.0
2005-05-04 14:50:00,59.27,59.27,59.24,59.25,1400.0,29.2791,29.2791,29.2642,29.2692,1400.0
2005-05-04 14:55:00,59.26,59.36,59.26,59.36,10000.0,29.2741,29.3235,29.2741,29.3235,10000.0
2005-05-04 15:00:00,59.37,59.37,59.31,59.31,3000.0,29.3285,29.3285,29.2988,29.2988,3000.0
2005-05-04 15:05:00,59.31,59.34,59.28,59.28,3700.0,29.2988,29.3136,29.284,29.284,3700.0
2005-05-04 15:10:00,59.29,59.3,59.27,59.3,7100.0,29.2889,29.2939,29.2791,29.2939,7100.0
2005-05-04 15:15:00,59.29,59.4,59.29,59.33,4500.0,29.2889,29.3433,29.2889,29.3087,4500.0
2005-05-04 15:20:00,59.33,59.35,59.33,59.35,3900.0,29.3087,29.3186,29.3087,29.3186,3900.0
2005-05-04 15:25:00,59.35,59.44,59.35,59.42,3900.0,29.3186,29.363,29.3186,29.3532,3900.0
2005-05-04 15:30:00,59.48,59.65,59.48,59.59,12200.0,29.3828,29.4668,29.3828,29.4371,12200.0
2005-05-04 15:35:00,59.61,59.65,59.5,59.51,3500.0,29.447,29.4668,29.3927,29.3976,3500.0
2005-05-04 15:40:00,59.52,59.59,59.52,59.58,2500.0,29.4026,29.4371,29.4026,29.4322,2500.0
2005-05-04 15:45:00,59.58,59.58,59.5,59.5,4800.0,29.4322,29.4322,29.3927,29.3927,4800.0
2005-05-04 15:50:00,59.56,59.59,59.56,59.57,4800.0,29.4223,29.4371,29.4223,29.4273,4800.0
2005-05-04 15:55:00,59.57,59.65,59.57,59.65,20100.0,29.4273,29.4668,29.4273,29.4668,20100.0
2005-05-05 09:35:00,60.0,60.0,60.0,60.0,2800.0,29.6397,29.6397,29.6397,29.6397,2800.0
2005-05-05 09:40:00,59.95,59.96,59.85,59.85,1800.0,29.615,29.6199,29.5656,29.5656,1800.0
2005-05-05 09:45:00,59.9,60.0,59.8,60.0,1700.0,29.5903,29.6397,29.5409,29.6397,1700.0
2005-05-05 09:50:00,60.05,60.1,59.94,60.1,1900.0,29.6644,29.6891,29.61,29.6891,1900.0
2005-05-05 09:55:00,60.1,60.16,60.1,60.13,1900.0,29.6891,29.7187,29.6891,29.7039,1900.0
2005-05-05 10:00:00,60.13,60.26,60.12,60.26,1200.0,29.7039,29.7681,29.6989,29.7681,1200.0
2005-05-05 10:05:00,60.35,60.53,60.35,60.46,9100.0,29.8126,29.9015,29.8126,29.8669,9100.0
2005-05-05 10:10:00,60.46,60.46,60.4,60.41,600.0,29.8669,29.8669,29.8373,29.8422,600.0
2005-05-05 10:15:00,60.41,60.43,60.24,60.24,3000.0,29.8422,29.8521,29.7582,29.7582,3000.0
2005-05-05 10:20:00,60.2,60.23,60.1,60.19,4100.0,29.7385,29.7533,29.6891,29.7335,4100.0
2005-05-05 10:25:00,60.16,60.26,60.16,60.22,500.0,29.7187,29.7681,29.7187,29.7483,500.0
2005-05-05 10:30:00,60.23,60.23,60.15,60.15,2900.0,29.7533,29.7533,29.7138,29.7138,2900.0
2005-05-05 10:35:00,60.15,60.15,60.1,60.1,3200.0,29.7138,29.7138,29.6891,29.6891,3200.0
2005-05-05 10:40:00,60.11,60.11,60.0,60.05,5400.0,29.694,29.694,29.6397,29.6644,5400.0
2005-05-05 10:45:00,60.03,60.07,60.02,60.07,1500.0,29.6545,29.6742,29.6495,29.6742,1500.0
2005-05-05 10:50:00,60.08,60.08,60.07,60.07,500.0,29.6792,29.6792,29.6742,29.6742,500.0
2005-05-05 10:55:00,60.07,60.1,60.06,60.08,600.0,29.6742,29.6891,29.6693,29.6792,600.0
2005-05-05 11:00:00,60.1,60.11,60.1,60.11,1400.0,29.6891,29.694,29.6891,29.694,1400.0
2005-05-05 11:05:00,60.12,60.18,60.12,60.18,1100.0,29.6989,29.7286,29.6989,29.7286,1100.0
2005-05-05 11:10:00,60.16,60.2,60.16,60.2,3000.0,29.7187,29.7385,29.7187,29.7385,3000.0
2005-05-05 11:15:00,60.2,60.2,60.14,60.15,2200.0,29.7385,29.7385,29.7088,29.7138,2200.0
2005-05-05 11:20:00,60.16,60.17,60.16,60.16,1700.0,29.7187,29.7236,29.7187,29.7187,1700.0
2005-05-05 11:25:00,60.18,60.2,60.18,60.2,200.0,29.7286,29.7385,29.7286,29.7385,200.0
2005-05-05 11:30:00,60.22,60.25,60.22,60.25,3600.0,29.7483,29.7632,29.7483,29.7632,3600.0
2005-05-05 11:35:00,60.24,60.24,60.23,60.24,5300.0,29.7582,29.7582,29.7533,29.7582,5300.0
2005-05-05 11:40:00,60.24,60.24,60.24,60.24,2400.0,29.7582,29.7582,29.7582,29.7582,2400.0
2005-05-05 11:45:00,60.23,60.34,60.23,60.34,6700.0,29.7533,29.8076,29.7533,29.8076,6700.0
2005-05-05 11:50:00,60.35,60.42,60.34,60.42,4900.0,29.8126,29.8471,29.8076,29.8471,4900.0
2005-05-05 11:55:00,60.42,60.43,60.4,60.41,400.0,29.8471,29.8521,29.8373,29.8422,400.0
2005-05-05 12:00:00,60.41,60.41,60.37,60.37,600.0,29.8422,29.8422,29.8224,29.8224,600.0
2005-05-05 12:05:00,60.33,60.34,60.3,60.3,600.0,29.8027,29.8076,29.7879,29.7879,600.0
2005-05-05 12:10:00,60.34,60.34,60.2,60.29,2100.0,29.8076,29.8076,29.7385,29.7829,2100.0
2005-05-05 12:15:00,60.32,60.32,60.31,60.31,400.0,29.7977,29.7977,29.7928,29.7928,400.0
2005-05-05 12:20:00,60.32,60.35,60.31,60.35,2700.0,29.7977,29.8126,29.7928,29.8126,2700.0
2005-05-05 12:25:00,60.4,60.54,60.37,60.49,3400.0,29.8373,29.9064,29.8224,29.8817,3400.0
2005-05-05 12:30:00,60.47,60.47,60.4,60.42,1500.0,29.8718,29.8718,29.8373,29.8471,1500.0
2005-05-05 12:35:00,60.4,60.66,60.4,60.47,3900.0,29.8373,29.9657,29.8373,29.8718,3900.0
2005-05-05 12:40:00,60.56,60.56,60.38,60.45,3000.0,29.9163,29.9163,29.8274,29.862,3000.0
2005-05-05 12:45:00,60.46,60.46,60.36,60.36,5400.0,29.8669,29.8669,29.8175,29.8175,5400.0
2005-05-05 12:50:00,60.36,60.37,60.32,60.37,3000.0,29.8175,29.8224,29.7977,29.8224,3000.0
2005-05-05 12:55:00,60.45,60.45,60.33,60.33,1000.0,29.862,29.862,29.8027,29.8027,1000.0
2005-05-05 13:00:00,60.33,60.35,60.3,60.35,8600.0,29.8027,29.8126,29.7879,29.8126,8600.0
2005-05-05 13:05:00,60.36,60.36,60.36,60.36,200.0,29.8175,29.8175,29.8175,29.8175,200.0
2005-05-05 13:10:00,60.33,60.35,60.31,60.35,600.0,29.8027,29.8126,29.7928,29.8126,600.0
2005-05-05 13:15:00,60.35,60.41,60.3,60.32,3200.0,29.8126,29.8422,29.7879,29.7977,3200.0
2005-05-05 13:20:00,60.31,60.33,60.31,60.33,500.0,29.7928,29.8027,29.7928,29.8027,500.0
2005-05-05 13:25:00,60.34,60.36,60.3,60.36,3000.0,29.8076,29.8175,29.7879,29.8175,3000.0
2005-05-05 13:30:00,60.31,60.46,60.31,60.39,2600.0,29.7928,29.8669,29.7928,29.8323,2600.0
2005-05-05 13:35:00,60.44,60.59,60.41,60.59,3100.0,29.857,29.9311,29.8422,29.9311,3100.0
2005-05-05 13:40:00,60.55,60.78,60.52,60.75,5000.0,29.9114,30.025,29.8965,30.0102,5000.0
2005-05-05 13:45:00,60.8,60.8,60.59,60.67,3700.0,30.0349,30.0349,29.9311,29.9706,3700.0
2005-05-05 13:50:00,60.65,60.68,60.65,60.65,800.0,29.9608,29.9756,29.9608,29.9608,800.0
2005-05-05 13:55:00,60.64,60.67,60.6,60.67,300.0,29.9558,29.9706,29.9361,29.9706,300.0
2005-05-05 14:00:00,60.62,60.66,60.61,60.63,1500.0,29.9459,29.9657,29.941,29.9509,1500.0
2005-05-05 14:05:00,60.67,60.7,60.63,60.7,1200.0,29.9706,29.9855,29.9509,29.9855,1200.0
2005-05-05 14:10:00,60.72,60.72,60.69,60.69,1200.0,29.9953,29.9953,29.9805,29.9805,1200.0
2005-05-05 14:15:00,60.7,60.72,60.61,60.61,2200.0,29.9855,29.9953,29.941,29.941,2200.0
2005-05-05 14:20:00,60.58,60.66,60.55,60.59,5600.0,29.9262,29.9657,29.9114,29.9311,5600.0
2005-05-05 14:25:00,60.57,60.6,60.49,60.49,1200.0,29.9212,29.9361,29.8817,29.8817,1200.0
2005-05-05 14:30:00,60.49,60.6,60.49,60.51,3300.0,29.8817,29.9361,29.8817,29.8916,3300.0
2005-05-05 14:35:00,60.51,60.51,60.35,60.37,3600.0,29.8916,29.8916,29.8126,29.8224,3600.0
2005-05-05 14:40:00,60.35,60.35,60.26,60.28,4800.0,29.8126,29.8126,29.7681,29.778,4800.0
2005-05-05 14:45:00,60.27,60.29,60.11,60.25,5100.0,29.773,29.7829,29.694,29.7632,5100.0
2005-05-05 14:50:00,60.22,60.24,60.0,60.0,3300.0,29.7483,29.7582,29.6397,29.6397,3300.0
2005-05-05 14:55:00,59.97,60.25,59.97,60.1,3300.0,29.6248,29.7632,29.6248,29.6891,3300.0
2005-05-05 15:00:00,60.08,60.08,59.98,60.03,2700.0,29.6792,29.6792,29.6298,29.6545,2700.0
2005-05-05 15:05:00,60.06,60.17,60.06,60.07,4300.0,29.6693,29.7236,29.6693,29.6742,4300.0
2005-05-05 15:10:00,60.1,60.2,60.1,60.13,6800.0,29.6891,29.7385,29.6891,29.7039,6800.0
2005-05-05 15:15:00,60.13,60.14,60.09,60.09,1000.0,29.7039,29.7088,29.6841,29.6841,1000.0
2005-05-05 15:20:00,60.09,60.18,60.09,60.12,3200.0,29.6841,29.7286,29.6841,29.6989,3200.0
2005-05-05 15:25:00,60.09,60.15,60.02,60.1,2700.0,29.6841,29.7138,29.6495,29.6891,2700.0
2005-05-05 15:30:00,60.14,60.2,60.1,60.2,6800.0,29.7088,29.7385,29.6891,29.7385,6800.0
2005-05-05 15:35:00,60.22,60.3,60.22,60.3,6200.0,29.7483,29.7879,29.7483,29.7879,6200.0
2005-05-05 15:40:00,60.29,60.31,60.25,60.25,8400.0,29.7829,29.7928,29.7632,29.7632,8400.0
2005-05-05 15:45:00,60.23,60.24,60.15,60.21,2600.0,29.7533,29.7582,29.7138,29.7434,2600.0
2005-05-05 15:50:00,60.22,60.22,60.14,60.14,5900.0,29.7483,29.7483,29.7088,29.7088,5900.0
2005-05-05 15:55:00,60.13,60.17,59.95,60.1,7600.0,29.7039,29.7236,29.615,29.6891,7600.0
2005-05-06 09:40:00,59.5,59.5,59.49,59.5,7800.0,29.3927,29.3927,29.3877,29.3927,7800.0
2005-05-06 09:45:00,59.4,59.4,59.15,59.25,10500.0,29.3433,29.3433,29.2198,29.2692,10500.0
2005-05-06 09:50:00,59.25,59.39,59.22,59.32,4700.0,29.2692,29.3383,29.2544,29.3038,4700.0
2005-05-06 09:55:00,59.29,59.3,59.21,59.21,4700.0,29.2889,29.2939,29.2494,29.2494,4700.0
2005-05-06 10:00:00,59.23,59.35,59.19,59.35,8700.0,29.2593,29.3186,29.2395,29.3186,8700.0
2005-05-06 10:05:00,59.38,59.39,59.06,59.22,58800.0,29.3334,29.3383,29.1753,29.2544,58800.0
2005-05-06 10:10:00,59.25,59.36,59.16,59.33,21800.0,29.2692,29.3235,29.2247,29.3087,21800.0
2005-05-06 10:15:00,59.34,59.49,59.29,59.49,7800.0,29.3136,29.3877,29.2889,29.3877,7800.0
2005-05-06 10:20:00,59.49,59.57,59.39,59.48,110100.0,29.3877,29.4273,29.3383,29.3828,110100.0
2005-05-06 10:25:00,59.44,59.46,59.32,59.36,5200.0,29.363,29.3729,29.3038,29.3235,5200.0
2005-05-06 10:30:00,59.34,59.42,59.34,59.42,2100.0,29.3136,29.3532,29.3136,29.3532,2100.0
2005-05-06 10:35:00,59.41,59.45,59.38,59.38,5000.0,29.3482,29.368,29.3334,29.3334,5000.0
2005-05-06 10:40:00,59.39,59.49,59.39,59.47,5300.0,29.3383,29.3877,29.3383,29.3779,5300.0
2005-05-06 10:45:00,59.47,59.47,59.3,59.38,3500.0,29.3779,29.3779,29.2939,29.3334,3500.0
2005-05-06 10:50:00,59.37,59.5,59.37,59.5,4500.0,29.3285,29.3927,29.3285,29.3927,4500.0
2005-05-06 10:55:00,59.48,59.49,59.41,59.47,4700.0,29.3828,29.3877,29.3482,29.3779,4700.0
2005-05-06 11:00:00,59.47,59.49,59.39,59.47,6100.0,29.3779,29.3877,29.3383,29.3779,6100.0
2005-05-06 11:05:00,59.42,59.45,59.38,59.45,5100.0,29.3532,29.368,29.3334,29.368,5100.0
2005-05-06 11:10:00,59.49,59.6,59.48,59.48,4900.0,29.3877,29.4421,29.3828,29.3828,4900.0
2005-05-06 11:15:00,59.48,59.5,59.43,59.5,5200.0,29.3828,29.3927,29.3581,29.3927,5200.0
2005-05-06 11:20:00,59.64,59.82,59.64,59.82,5100.0,29.4618,29.5507,29.4618,29.5507,5100.0
2005-05-06 11:25:00,59.87,60.08,59.87,59.98,9900.0,29.5754,29.6792,29.5754,29.6298,9900.0
2005-05-06 11:30:00,59.88,59.95,59.85,59.91,4700.0,29.5804,29.615,29.5656,29.5952,4700.0
2005-05-06 11:35:00,59.91,59.95,59.89,59.95,2000.0,29.5952,29.615,29.5853,29.615,2000.0
2005-05-06 11:40:00,59.93,59.93,59.6,59.6,6900.0,29.6051,29.6051,29.4421,29.4421,6900.0
2005-05-06 11:45:00,59.5,59.57,59.42,59.56,7100.0,29.3927,29.4273,29.3532,29.4223,7100.0
2005-05-06 11:50:00,59.55,59.66,59.55,59.66,1900.0,29.4174,29.4717,29.4174,29.4717,1900.0
2005-05-06 11:55:00,59.63,59.65,59.56,59.65,3400.0,29.4569,29.4668,29.4223,29.4668,3400.0
2005-05-06 12:00:00,59.58,59.62,59.48,59.48,2200.0,29.4322,29.452,29.3828,29.3828,2200.0
2005-05-06 12:05:00,59.46,59.5,59.45,59.5,1800.0,29.3729,29.3927,29.368,29.3927,1800.0
2005-05-06 12:10:00,59.51,59.57,59.45,59.55,3500.0,29.3976,29.4273,29.368,29.4174,3500.0
2005-05-06 12:15:00,59.57,59.58,59.56,59.56,1200.0,29.4273,29.4322,29.4223,29.4223,1200.0
2005-05-06 12:20:00,59.57,59.68,59.57,59.61,2000.0,29.4273,29.4816,29.4273,29.447,2000.0
2005-05-06 12:25:00,59.63,59.72,59.63,59.7,2000.0,29.4569,29.5014,29.4569,29.4915,2000.0
2005-05-06 12:30:00,59.75,59.85,59.74,59.8,4200.0,29.5162,29.5656,29.5112,29.5409,4200.0
2005-05-06 12:35:00,59.83,59.88,59.82,59.86,1800.0,29.5557,29.5804,29.5507,29.5705,1800.0
2005-05-06 12:40:00,59.87,59.88,59.81,59.82,1900.0,29.5754,29.5804,29.5458,29.5507,1900.0
2005-05-06 12:45:00,59.82,59.91,59.82,59.91,1300.0,29.5507,29.5952,29.5507,29.5952,1300.0
2005-05-06 12:50:00,59.92,59.92,59.89,59.89,1100.0,29.6001,29.6001,29.5853,29.5853,1100.0
2005-05-06 12:55:00,59.91,59.95,59.9,59.92,1800.0,29.5952,29.615,29.5903,29.6001,1800.0
2005-05-06 13:00:00,59.93,59.93,59.91,59.91,1800.0,29.6051,29.6051,29.5952,29.5952,1800.0
2005-05-06 13:05:00,59.91,59.92,59.91,59.92,1000.0,29.5952,29.6001,29.5952,29.6001,1000.0
2005-05-06 13:10:00,59.92,59.92,59.91,59.91,1000.0,29.6001,29.6001,29.5952,29.5952,1000.0
2005-05-06 13:15:00,59.91,59.91,59.9,59.91,1100.0,29.5952,29.5952,29.5903,29.5952,1100.0
2005-05-06 13:20:00,59.91,59.91,59.89,59.91,1100.0,29.5952,29.5952,29.5853,29.5952,1100.0
2005-05-06 13:25:00,59.91,59.96,59.91,59.94,3700.0,29.5952,29.6199,29.5952,29.61,3700.0
2005-05-06 13:30:00,59.93,59.96,59.9,59.9,3100.0,29.6051,29.6199,29.5903,29.5903,3100.0
2005-05-06 13:35:00,59.92,59.94,59.92,59.94,600.0,29.6001,29.61,29.6001,29.61,600.0
2005-05-06 13:40:00,59.95,59.98,59.79,59.79,3900.0,29.615,29.6298,29.5359,29.5359,3900.0
2005-05-06 13:45:00,59.77,59.86,59.73,59.76,4900.0,29.526,29.5705,29.5063,29.5211,4900.0
2005-05-06 13:50:00,59.81,59.84,59.81,59.81,700.0,29.5458,29.5606,29.5458,29.5458,700.0
2005-05-06 13:55:00,59.84,59.84,59.81,59.81,1000.0,29.5606,29.5606,29.5458,29.5458,1000.0
2005-05-06 14:00:00,59.88,59.91,59.83,59.91,1100.0,29.5804,29.5952,29.5557,29.5952,1100.0
2005-05-06 14:05:00,59.91,59.95,59.91,59.93,2700.0,29.5952,29.615,29.5952,29.6051,2700.0
2005-05-06 14:10:00,59.91,59.91,59.76,59.81,4300.0,29.5952,29.5952,29.5211,29.5458,4300.0
2005-05-06 14:15:00,59.88,59.93,59.88,59.91,2500.0,29.5804,29.6051,29.5804,29.5952,2500.0
2005-05-06 14:20:00,59.9,59.9,59.84,59.85,2200.0,29.5903,29.5903,29.5606,29.5656,2200.0
2005-05-06 14:25:00,59.85,59.91,59.85,59.9,1900.0,29.5656,29.5952,29.5656,29.5903,1900.0
2005-05-06 14:30:00,59.9,59.9,59.89,59.9,700.0,29.5903,29.5903,29.5853,29.5903,700.0
2005-05-06 14:35:00,59.91,59.91,59.86,59.89,1400.0,29.5952,29.5952,29.5705,29.5853,1400.0
2005-05-06 14:40:00,59.88,59.9,59.85,59.88,800.0,29.5804,29.5903,29.5656,29.5804,800.0
2005-05-06 14:45:00,59.93,59.93,59.79,59.84,1800.0,29.6051,29.6051,29.5359,29.5606,1800.0
2005-05-06 14:50:00,59.88,59.88,59.79,59.79,2700.0,29.5804,29.5804,29.5359,29.5359,2700.0
2005-05-06 14:55:00,59.75,59.79,59.67,59.67,2500.0,29.5162,29.5359,29.4767,29.4767,2500.0
2005-05-06 15:00:00,59.67,59.68,59.62,59.62,900.0,29.4767,29.4816,29.452,29.452,900.0
2005-05-06 15:05:00,59.6,59.6,59.4,59.52,2800.0,29.4421,29.4421,29.3433,29.4026,2800.0
2005-05-06 15:10:00,59.53,59.54,59.52,59.54,900.0,29.4075,29.4124,29.4026,29.4124,900.0
2005-05-06 15:15:00,59.56,59.56,59.46,59.53,3500.0,29.4223,29.4223,29.3729,29.4075,3500.0
2005-05-06 15:20:00,59.52,59.58,59.52,59.55,1600.0,29.4026,29.4322,29.4026,29.4174,1600.0
2005-05-06 15:25:00,59.55,59.55,59.46,59.47,3300.0,29.4174,29.4174,29.3729,29.3779,3300.0
2005-05-06 15:30:00,59.47,59.55,59.47,59.55,1500.0,29.3779,29.4174,29.3779,29.4174,1500.0
2005-05-06 15:35:00,59.55,59.56,59.47,59.56,1200.0,29.4174,29.4223,29.3779,29.4223,1200.0
2005-05-06 15:40:00,59.5,59.52,59.45,59.52,1500.0,29.3927,29.4026,29.368,29.4026,1500.0
2005-05-06 15:45:00,59.48,59.49,59.44,59.44,3700.0,29.3828,29.3877,29.363,29.363,3700.0
2005-05-06 15:50:00,59.44,59.44,59.26,59.29,8400.0,29.363,29.363,29.2741,29.2889,8400.0
2005-05-06 15:55:00,59.3,59.34,59.17,59.18,8300.0,29.2939,29.3136,29.2297,29.2346,8300.0
2005-05-09 09:35:00,59.0,59.0,59.0,59.0,2800.0,29.1457,29.1457,29.1457,29.1457,2800.0
2005-05-09 09:40:00,59.15,59.3,59.14,59.29,6300.0,29.2198,29.2939,29.2148,29.2889,6300.0
2005-05-09 09:45:00,59.29,59.47,59.29,59.32,3200.0,29.2889,29.3779,29.2889,29.3038,3200.0
2005-05-09 09:50:00,59.32,59.45,59.32,59.45,800.0,29.3038,29.368,29.3038,29.368,800.0
2005-05-09 09:55:00,59.41,59.48,59.4,59.43,2700.0,29.3482,29.3828,29.3433,29.3581,2700.0
2005-05-09 10:00:00,59.43,59.43,59.24,59.27,2900.0,29.3581,29.3581,29.2642,29.2791,2900.0
2005-05-09 10:05:00,59.24,59.29,59.24,59.25,3900.0,29.2642,29.2889,29.2642,29.2692,3900.0
2005-05-09 10:10:00,59.23,59.23,59.15,59.16,4800.0,29.2593,29.2593,29.2198,29.2247,4800.0
2005-05-09 10:15:00,59.17,59.17,59.16,59.16,3100.0,29.2297,29.2297,29.2247,29.2247,3100.0
2005-05-09 10:20:00,59.16,59.21,59.16,59.21,4600.0,29.2247,29.2494,29.2247,29.2494,4600.0
2005-05-09 10:25:00,59.21,59.23,59.21,59.21,5200.0,29.2494,29.2593,29.2494,29.2494,5200.0
2005-05-09 10:30:00,59.2,59.22,59.15,59.22,3300.0,29.2445,29.2544,29.2198,29.2544,3300.0
2005-05-09 10:35:00,59.24,59.24,59.2,59.21,2000.0,29.2642,29.2642,29.2445,29.2494,2000.0
2005-05-09 10:40:00,59.21,59.24,59.21,59.21,700.0,29.2494,29.2642,29.2494,29.2494,700.0
2005-05-09 10:45:00,59.17,59.26,59.17,59.26,1900.0,29.2297,29.2741,29.2297,29.2741,1900.0
2005-05-09 10:50:00,59.24,59.24,59.22,59.22,800.0,29.2642,29.2642,29.2544,29.2544,800.0
2005-05-09 10:55:00,59.22,59.35,59.22,59.31,2900.0,29.2544,29.3186,29.2544,29.2988,2900.0
2005-05-09 11:00:00,59.3,59.31,59.3,59.31,1200.0,29.2939,29.2988,29.2939,29.2988,1200.0
2005-05-09 11:05:00,59.32,59.38,59.31,59.38,1800.0,29.3038,29.3334,29.2988,29.3334,1800.0
2005-05-09 11:10:00,59.38,59.45,59.36,59.45,1900.0,29.3334,29.368,29.3235,29.368,1900.0
2005-05-09 11:15:00,59.49,59.51,59.38,59.39,1400.0,29.3877,29.3976,29.3334,29.3383,1400.0
2005-05-09 11:20:00,59.45,59.61,59.45,59.48,4300.0,29.368,29.447,29.368,29.3828,4300.0
2005-05-09 11:25:00,59.46,59.52,59.4,59.41,2000.0,29.3729,29.4026,29.3433,29.3482,2000.0
2005-05-09 11:30:00,59.47,59.47,59.43,59.45,700.0,29.3779,29.3779,29.3581,29.368,700.0
2005-05-09 11:35:00,59.48,59.5,59.45,59.49,1500.0,29.3828,29.3927,29.368,29.3877,1500.0
2005-05-09 11:40:00,59.5,59.5,59.45,59.45,3500.0,29.3927,29.3927,29.368,29.368,3500.0
2005-05-09 11:45:00,59.5,59.51,59.49,59.5,600.0,29.3927,29.3976,29.3877,29.3927,600.0
2005-05-09 11:50:00,59.5,59.52,59.48,59.52,3600.0,29.3927,29.4026,29.3828,29.4026,3600.0
2005-05-09 11:55:00,59.55,59.66,59.55,59.66,4000.0,29.4174,29.4717,29.4174,29.4717,4000.0
2005-05-09 12:00:00,59.68,59.68,59.61,59.66,3400.0,29.4816,29.4816,29.447,29.4717,3400.0
2005-05-09 12:05:00,59.67,59.69,59.67,59.67,2400.0,29.4767,29.4865,29.4767,29.4767,2400.0
2005-05-09 12:10:00,59.67,59.7,59.64,59.7,1300.0,29.4767,29.4915,29.4618,29.4915,1300.0
2005-05-09 12:15:00,59.7,59.7,59.69,59.69,1800.0,29.4915,29.4915,29.4865,29.4865,1800.0
2005-05-09 12:20:00,59.65,59.65,59.61,59.62,800.0,29.4668,29.4668,29.447,29.452,800.0
2005-05-09 12:25:00,59.62,59.63,59.62,59.63,800.0,29.452,29.4569,29.452,29.4569,800.0
2005-05-09 12:30:00,59.62,59.67,59.62,59.67,500.0,29.452,29.4767,29.452,29.4767,500.0
2005-05-09 12:35:00,59.64,59.64,59.64,59.64,500.0,29.4618,29.4618,29.4618,29.4618,500.0
2005-05-09 12:40:00,59.63,59.63,59.62,59.62,600.0,29.4569,29.4569,29.452,29.452,600.0
2005-05-09 12:45:00,59.61,59.61,59.59,59.59,2700.0,29.447,29.447,29.4371,29.4371,2700.0
2005-05-09 12:50:00,59.59,59.61,59.53,59.53,4500.0,29.4371,29.447,29.4075,29.4075,4500.0
2005-05-09 12:55:00,59.58,59.58,59.52,59.53,5300.0,29.4322,29.4322,29.4026,29.4075,5300.0
2005-05-09 13:00:00,59.52,59.65,59.47,59.59,6400.0,29.4026,29.4668,29.3779,29.4371,6400.0
2005-05-09 13:05:00,59.59,59.59,59.59,59.59,0.0,29.4371,29.4371,29.4371,29.4371,0.0
2005-05-09 13:10:00,59.59,59.64,59.59,59.64,300.0,29.4371,29.4618,29.4371,29.4618,300.0
2005-05-09 13:15:00,59.64,59.66,59.64,59.66,1200.0,29.4618,29.4717,29.4618,29.4717,1200.0
2005-05-09 13:20:00,59.67,59.67,59.67,59.67,100.0,29.4767,29.4767,29.4767,29.4767,100.0
2005-05-09 13:25:00,59.72,59.81,59.7,59.73,2000.0,29.5014,29.5458,29.4915,29.5063,2000.0
2005-05-09 13:30:00,59.8,59.81,59.8,59.81,400.0,29.5409,29.5458,29.5409,29.5458,400.0
2005-05-09 13:35:00,59.8,59.92,59.8,59.88,2600.0,29.5409,29.6001,29.5409,29.5804,2600.0
2005-05-09 13:40:00,59.92,59.92,59.92,59.92,100.0,29.6001,29.6001,29.6001,29.6001,100.0
2005-05-09 13:45:00,59.92,59.93,59.9,59.91,1700.0,29.6001,29.6051,29.5903,29.5952,1700.0
2005-05-09 13:50:00,59.94,60.06,59.92,60.04,4200.0,29.61,29.6693,29.6001,29.6594,4200.0
2005-05-09 13:55:00,59.97,60.0,59.92,60.0,2200.0,29.6248,29.6397,29.6001,29.6397,2200.0
2005-05-09 14:00:00,60.0,60.03,59.95,59.99,1200.0,29.6397,29.6545,29.615,29.6347,1200.0
2005-05-09 14:05:00,59.98,60.05,59.91,59.93,3900.0,29.6298,29.6644,29.5952,29.6051,3900.0
2005-05-09 14:10:00,59.99,60.01,59.98,60.0,600.0,29.6347,29.6446,29.6298,29.6397,600.0
2005-05-09 14:15:00,59.98,59.98,59.88,59.88,2300.0,29.6298,29.6298,29.5804,29.5804,2300.0
2005-05-09 14:20:00,59.93,60.01,59.93,59.97,1400.0,29.6051,29.6446,29.6051,29.6248,1400.0
2005-05-09 14:25:00,59.89,59.93,59.87,59.9,1700.0,29.5853,29.6051,29.5754,29.5903,1700.0
2005-05-09 14:30:00,59.9,59.96,59.87,59.9,3300.0,29.5903,29.6199,29.5754,29.5903,3300.0
2005-05-09 14:35:00,59.92,59.97,59.92,59.97,400.0,29.6001,29.6248,29.6001,29.6248,400.0
2005-05-09 14:40:00,59.98,60.07,59.96,60.01,1800.0,29.6298,29.6742,29.6199,29.6446,1800.0
2005-05-09 14:45:00,60.04,60.06,60.02,60.05,1700.0,29.6594,29.6693,29.6495,29.6644,1700.0
2005-05-09 14:50:00,60.05,60.09,60.04,60.08,2500.0,29.6644,29.6841,29.6594,29.6792,2500.0
2005-05-09 14:55:00,60.08,60.1,60.03,60.05,2200.0,29.6792,29.6891,29.6545,29.6644,2200.0
2005-05-09 15:00:00,60.08,60.17,60.05,60.05,3600.0,29.6792,29.7236,29.6644,29.6644,3600.0
2005-05-09 15:05:00,60.05,60.09,59.96,60.0,6500.0,29.6644,29.6841,29.6199,29.6397,6500.0
2005-05-09 15:10:00,59.98,60.07,59.96,60.07,3900.0,29.6298,29.6742,29.6199,29.6742,3900.0
2005-05-09 15:15:00,60.15,60.18,60.11,60.15,2100.0,29.7138,29.7286,29.694,29.7138,2100.0
2005-05-09 15:20:00,60.15,60.28,60.15,60.28,4500.0,29.7138,29.778,29.7138,29.778,4500.0
2005-05-09 15:25:00,60.26,60.27,60.25,60.25,3000.0,29.7681,29.773,29.7632,29.7632,3000.0
2005-05-09 15:30:00,60.22,60.22,60.19,60.19,1100.0,29.7483,29.7483,29.7335,29.7335,1100.0
2005-05-09 15:35:00,60.19,60.3,60.19,60.3,2800.0,29.7335,29.7879,29.7335,29.7879,2800.0
2005-05-09 15:40:00,60.3,60.51,60.29,60.51,3400.0,29.7879,29.8916,29.7829,29.8916,3400.0
2005-05-09 15:45:00,60.53,60.53,60.39,60.51,4500.0,29.9015,29.9015,29.8323,29.8916,4500.0
2005-05-09 15:50:00,60.5,60.65,60.49,60.62,6300.0,29.8867,29.9608,29.8817,29.9459,6300.0
2005-05-09 15:55:00,60.58,60.64,60.49,60.61,8400.0,29.9262,29.9558,29.8817,29.941,8400.0
2005-05-10 09:40:00,60.25,60.25,59.97,59.99,9600.0,29.7632,29.7632,29.6248,29.6347,9600.0
2005-05-10 09:45:00,60.01,60.2,59.98,60.13,5600.0,29.6446,29.7385,29.6298,29.7039,5600.0
2005-05-10 09:50:00,60.12,60.2,60.02,60.2,3500.0,29.6989,29.7385,29.6495,29.7385,3500.0
2005-05-10 09:55:00,60.14,60.22,60.1,60.19,3400.0,29.7088,29.7483,29.6891,29.7335,3400.0
2005-05-10 10:00:00,60.13,60.13,60.11,60.13,600.0,29.7039,29.7039,29.694,29.7039,600.0
2005-05-10 10:05:00,60.12,60.13,60.08,60.08,1000.0,29.6989,29.7039,29.6792,29.6792,1000.0
2005-05-10 10:10:00,60.07,60.07,60.03,60.03,1300.0,29.6742,29.6742,29.6545,29.6545,1300.0
2005-05-10 10:15:00,60.03,60.15,60.02,60.06,6100.0,29.6545,29.7138,29.6495,29.6693,6100.0
2005-05-10 10:20:00,60.06,60.18,60.06,60.06,4900.0,29.6693,29.7286,29.6693,29.6693,4900.0
2005-05-10 10:25:00,60.06,60.06,60.05,60.05,1400.0,29.6693,29.6693,29.6644,29.6644,1400.0
2005-05-10 10:30:00,60.05,60.11,60.05,60.11,2300.0,29.6644,29.694,29.6644,29.694,2300.0
2005-05-10 10:35:00,60.12,60.13,60.12,60.12,1300.0,29.6989,29.7039,29.6989,29.6989,1300.0
2005-05-10 10:40:00,60.12,60.12,60.05,60.08,3000.0,29.6989,29.6989,29.6644,29.6792,3000.0
2005-05-10 10:45:00,60.06,60.1,60.06,60.09,3900.0,29.6693,29.6891,29.6693,29.6841,3900.0
2005-05-10 10:50:00,60.08,60.08,60.04,60.05,1700.0,29.6792,29.6792,29.6594,29.6644,1700.0
2005-05-10 10:55:00,60.05,60.06,60.02,60.05,3700.0,29.6644,29.6693,29.6495,29.6644,3700.0
2005-05-10 11:00:00,60.05,60.05,60.04,60.05,1100.0,29.6644,29.6644,29.6594,29.6644,1100.0
2005-05-10 11:05:00,60.05,60.09,60.05,60.09,6600.0,29.6644,29.6841,29.6644,29.6841,6600.0
2005-05-10 11:10:00,60.12,60.14,60.11,60.11,3700.0,29.6989,29.7088,29.694,29.694,3700.0
2005-05-10 11:15:00,60.12,60.17,60.12,60.13,2100.0,29.6989,29.7236,29.6989,29.7039,2100.0
2005-05-10 11:20:00,60.15,60.16,60.13,60.13,1700.0,29.7138,29.7187,29.7039,29.7039,1700.0
2005-05-10 11:25:00,60.14,60.17,60.13,60.14,3700.0,29.7088,29.7236,29.7039,29.7088,3700.0
2005-05-10 11:30:00,60.13,60.16,60.12,60.13,2700.0,29.7039,29.7187,29.6989,29.7039,2700.0
2005-05-10 11:35:00,60.14,60.18,60.14,60.18,1100.0,29.7088,29.7286,29.7088,29.7286,1100.0
2005-05-10 11:40:00,60.19,60.24,60.19,60.21,700.0,29.7335,29.7582,29.7335,29.7434,700.0
2005-05-10 11:45:00,60.22,60.23,60.19,60.19,1700.0,29.7483,29.7533,29.7335,29.7335,1700.0
2005-05-10 11:50:00,60.2,60.2,60.15,60.15,500.0,29.7385,29.7385,29.7138,29.7138,500.0
2005-05-10 11:55:00,60.1,60.16,60.1,60.15,1300.0,29.6891,29.7187,29.6891,29.7138,1300.0
2005-05-10 12:00:00,60.17,60.18,60.17,60.17,900.0,29.7236,29.7286,29.7236,29.7236,900.0
2005-05-10 12:05:00,60.17,60.18,60.17,60.18,300.0,29.7236,29.7286,29.7236,29.7286,300.0
2005-05-10 12:10:00,60.18,60.2,60.17,60.2,5200.0,29.7286,29.7385,29.7236,29.7385,5200.0
2005-05-10 12:15:00,60.22,60.23,60.21,60.21,1200.0,29.7483,29.7533,29.7434,29.7434,1200.0
2005-05-10 12:20:00,60.22,60.23,60.22,60.23,700.0,29.7483,29.7533,29.7483,29.7533,700.0
2005-05-10 12:25:00,60.21,60.21,60.21,60.21,200.0,29.7434,29.7434,29.7434,29.7434,200.0
2005-05-10 12:30:00,60.22,60.23,60.21,60.21,1200.0,29.7483,29.7533,29.7434,29.7434,1200.0
2005-05-10 12:35:00,60.22,60.22,60.22,60.22,900.0,29.7483,29.7483,29.7483,29.7483,900.0
2005-05-10 12:40:00,60.22,60.23,60.22,60.22,2700.0,29.7483,29.7533,29.7483,29.7483,2700.0
2005-05-10 12:45:00,60.22,60.36,60.22,60.35,2000.0,29.7483,29.8175,29.7483,29.8126,2000.0
2005-05-10 12:50:00,60.34,60.4,60.34,60.35,1000.0,29.8076,29.8373,29.8076,29.8126,1000.0
2005-05-10 12:55:00,60.36,60.4,60.36,60.38,1300.0,29.8175,29.8373,29.8175,29.8274,1300.0
2005-05-10 13:00:00,60.39,60.47,60.39,60.4,2400.0,29.8323,29.8718,29.8323,29.8373,2400.0
2005-05-10 13:05:00,60.4,60.46,60.39,60.46,2600.0,29.8373,29.8669,29.8323,29.8669,2600.0
2005-05-10 13:10:00,60.45,60.47,60.42,60.47,6300.0,29.862,29.8718,29.8471,29.8718,6300.0
2005-05-10 13:15:00,60.47,60.47,60.44,60.44,700.0,29.8718,29.8718,29.857,29.857,700.0
2005-05-10 13:20:00,60.43,60.43,60.4,60.42,7300.0,29.8521,29.8521,29.8373,29.8471,7300.0
2005-05-10 13:25:00,60.42,60.44,60.37,60.44,6900.0,29.8471,29.857,29.8224,29.857,6900.0
2005-05-10 13:30:00,60.42,60.57,60.41,60.56,2900.0,29.8471,29.9212,29.8422,29.9163,2900.0
2005-05-10 13:35:00,60.55,60.62,60.55,60.6,1600.0,29.9114,29.9459,29.9114,29.9361,1600.0
2005-05-10 13:40:00,60.58,60.62,60.57,60.58,1800.0,29.9262,29.9459,29.9212,29.9262,1800.0
2005-05-10 13:45:00,60.57,60.61,60.57,60.61,1700.0,29.9212,29.941,29.9212,29.941,1700.0
2005-05-10 13:50:00,60.61,60.69,60.59,60.69,1000.0,29.941,29.9805,29.9311,29.9805,1000.0
2005-05-10 13:55:00,60.59,60.62,60.59,60.6,800.0,29.9311,29.9459,29.9311,29.9361,800.0
2005-05-10 14:00:00,60.61,60.67,60.48,60.51,2300.0,29.941,29.9706,29.8768,29.8916,2300.0
2005-05-10 14:05:00,60.51,60.58,60.51,60.56,2200.0,29.8916,29.9262,29.8916,29.9163,2200.0
2005-05-10 14:10:00,60.59,60.59,60.57,60.58,1900.0,29.9311,29.9311,29.9212,29.9262,1900.0
2005-05-10 14:15:00,60.58,60.58,60.48,60.48,1500.0,29.9262,29.9262,29.8768,29.8768,1500.0
2005-05-10 14:20:00,60.51,60.52,60.5,60.51,2600.0,29.8916,29.8965,29.8867,29.8916,2600.0
2005-05-10 14:25:00,60.5,60.5,60.34,60.34,8300.0,29.8867,29.8867,29.8076,29.8076,8300.0
2005-05-10 14:30:00,60.39,60.39,60.35,60.37,2100.0,29.8323,29.8323,29.8126,29.8224,2100.0
2005-05-10 14:35:00,60.38,60.43,60.35,60.35,5700.0,29.8274,29.8521,29.8126,29.8126,5700.0
2005-05-10 14:40:00,60.35,60.4,60.29,60.4,4500.0,29.8126,29.8373,29.7829,29.8373,4500.0
2005-05-10 14:45:00,60.41,60.47,60.41,60.42,3700.0,29.8422,29.8718,29.8422,29.8471,3700.0
2005-05-10 14:50:00,60.44,60.44,60.41,60.42,1500.0,29.857,29.857,29.8422,29.8471,1500.0
2005-05-10 14:55:00,60.42,60.51,60.41,60.45,4600.0,29.8471,29.8916,29.8422,29.862,4600.0
2005-05-10 15:00:00,60.45,60.45,60.34,60.4,4800.0,29.862,29.862,29.8076,29.8373,4800.0
2005-05-10 15:05:00,60.41,60.46,60.41,60.43,3100.0,29.8422,29.8669,29.8422,29.8521,3100.0
2005-05-10 15:10:00,60.42,60.46,60.39,60.46,1800.0,29.8471,29.8669,29.8323,29.8669,1800.0
2005-05-10 15:15:00,60.46,60.46,60.37,60.41,5000.0,29.8669,29.8669,29.8224,29.8422,5000.0
2005-05-10 15:20:00,60.41,60.45,60.4,60.44,2300.0,29.8422,29.862,29.8373,29.857,2300.0
2005-05-10 15:25:00,60.44,60.48,60.39,60.39,1700.0,29.857,29.8768,29.8323,29.8323,1700.0
2005-05-10 15:30:00,60.33,60.43,60.33,60.42,3900.0,29.8027,29.8521,29.8027,29.8471,3900.0
2005-05-10 15:35:00,60.42,60.5,60.42,60.44,2800.0,29.8471,29.8867,29.8471,29.857,2800.0
2005-05-10 15:40:00,60.45,60.68,60.45,60.62,3100.0,29.862,29.9756,29.862,29.9459,3100.0
2005-05-10 15:45:00,60.62,60.65,60.53,60.64,5900.0,29.9459,29.9608,29.9015,29.9558,5900.0
2005-05-10 15:50:00,60.61,60.65,60.61,60.61,4400.0,29.941,29.9608,29.941,29.941,4400.0
2005-05-10 15:55:00,60.61,60.8,60.54,60.76,18300.0,29.941,30.0349,29.9064,30.0151,18300.0
2005-05-11 09:35:00,61.0,61.03,60.94,60.96,10000.0,30.1337,30.1485,30.104,30.1139,10000.0
2005-05-11 09:40:00,60.96,61.2,60.96,61.15,6400.0,30.1139,30.2325,30.1139,30.2078,6400.0
2005-05-11 09:45:00,61.07,61.08,61.07,61.08,1500.0,30.1682,30.1732,30.1682,30.1732,1500.0
2005-05-11 09:50:00,61.04,61.04,61.0,61.02,4100.0,30.1534,30.1534,30.1337,30.1435,4100.0
2005-05-11 09:55:00,61.03,61.05,61.0,61.0,2700.0,30.1485,30.1584,30.1337,30.1337,2700.0
2005-05-11 10:00:00,60.97,60.98,60.93,60.93,2100.0,30.1188,30.1238,30.0991,30.0991,2100.0
2005-05-11 10:05:00,60.93,60.94,60.85,60.85,3700.0,30.0991,30.104,30.0596,30.0596,3700.0
2005-05-11 10:10:00,60.8,60.8,60.55,60.58,6500.0,30.0349,30.0349,29.9114,29.9262,6500.0
2005-05-11 10:15:00,60.6,60.8,60.6,60.78,8100.0,29.9361,30.0349,29.9361,30.025,8100.0
2005-05-11 10:20:00,60.79,60.79,60.6,60.6,2400.0,30.0299,30.0299,29.9361,29.9361,2400.0
2005-05-11 10:25:00,60.58,60.78,60.51,60.78,5700.0,29.9262,30.025,29.8916,30.025,5700.0
2005-05-11 10:30:00,60.8,60.83,60.71,60.71,8200.0,30.0349,30.0497,29.9904,29.9904,8200.0
2005-05-11 10:35:00,60.71,60.71,60.63,60.7,5700.0,29.9904,29.9904,29.9509,29.9855,5700.0
2005-05-11 10:40:00,60.68,60.68,60.56,60.58,4200.0,29.9756,29.9756,29.9163,29.9262,4200.0
2005-05-11 10:45:00,60.55,60.62,60.54,60.6,1000.0,29.9114,29.9459,29.9064,29.9361,1000.0
2005-05-11 10:50:00,60.57,60.57,60.54,60.55,1100.0,29.9212,29.9212,29.9064,29.9114,1100.0
2005-05-11 10:55:00,60.53,60.53,60.41,60.5,1600.0,29.9015,29.9015,29.8422,29.8867,1600.0
2005-05-11 11:00:00,60.47,60.51,60.47,60.49,4700.0,29.8718,29.8916,29.8718,29.8817,4700.0
2005-05-11 11:05:00,60.5,60.5,60.48,60.49,2700.0,29.8867,29.8867,29.8768,29.8817,2700.0
2005-05-11 11:10:00,60.52,60.55,60.46,60.52,5600.0,29.8965,29.9114,29.8669,29.8965,5600.0
2005-05-11 11:15:00,60.53,60.73,60.52,60.69,5100.0,29.9015,30.0003,29.8965,29.9805,5100.0
2005-05-11 11:20:00,60.6,60.6,60.53,60.55,2000.0,29.9361,29.9361,29.9015,29.9114,2000.0
2005-05-11 11:25:00,60.58,60.63,60.56,60.63,2700.0,29.9262,29.9509,29.9163,29.9509,2700.0
2005-05-11 11:30:00,60.65,60.65,60.6,60.63,2400.0,29.9608,29.9608,29.9361,29.9509,2400.0
2005-05-11 11:35:00,60.65,60.65,60.64,60.65,3300.0,29.9608,29.9608,29.9558,29.9608,3300.0
2005-05-11 11:40:00,60.65,60.85,60.64,60.84,15200.0,29.9608,30.0596,29.9558,30.0546,15200.0
2005-05-11 11:45:00,60.86,61.03,60.86,61.0,4900.0,30.0645,30.1485,30.0645,30.1337,4900.0
2005-05-11 11:50:00,61.03,61.15,61.03,61.11,11000.0,30.1485,30.2078,30.1485,30.188,11000.0
2005-05-11 11:55:00,61.14,61.15,61.09,61.12,1800.0,30.2028,30.2078,30.1781,30.1929,1800.0
2005-05-11 12:00:00,61.13,61.13,61.1,61.13,1200.0,30.1979,30.1979,30.1831,30.1979,1200.0
2005-05-11 12:05:00,61.18,61.2,61.1,61.16,8900.0,30.2226,30.2325,30.1831,30.2127,8900.0
2005-05-11 12:10:00,61.2,61.23,61.06,61.23,4600.0,30.2325,30.2473,30.1633,30.2473,4600.0
2005-05-11 12:15:00,61.24,61.27,61.18,61.2,2900.0,30.2522,30.267,30.2226,30.2325,2900.0
2005-05-11 12:20:00,61.24,61.26,61.22,61.22,800.0,30.2522,30.2621,30.2423,30.2423,800.0
2005-05-11 12:25:00,61.21,61.26,61.2,61.2,600.0,30.2374,30.2621,30.2325,30.2325,600.0
2005-05-11 12:30:00,61.2,61.26,61.2,61.25,700.0,30.2325,30.2621,30.2325,30.2572,700.0
2005-05-11 12:35:00,61.3,61.3,61.29,61.29,600.0,30.2819,30.2819,30.2769,30.2769,600.0
2005-05-11 12:40:00,61.28,61.29,61.28,61.29,400.0,30.272,30.2769,30.272,30.2769,400.0
2005-05-11 12:45:00,61.31,61.31,61.26,61.26,1500.0,30.2868,30.2868,30.2621,30.2621,1500.0
2005-05-11 12:50:00,61.31,61.33,60.25,61.33,50500.0,30.2868,30.2967,29.7632,30.2967,50500.0
2005-05-11 12:55:00,61.3,61.3,61.21,61.29,2300.0,30.2819,30.2819,30.2374,30.2769,2300.0
2005-05-11 13:00:00,61.28,61.35,61.24,61.35,1100.0,30.272,30.3066,30.2522,30.3066,1100.0
2005-05-11 13:05:00,61.37,61.42,61.37,61.42,1800.0,30.3164,30.3411,30.3164,30.3411,1800.0
2005-05-11 13:10:00,61.41,61.41,61.36,61.39,600.0,30.3362,30.3362,30.3115,30.3263,600.0
2005-05-11 13:15:00,61.37,61.41,61.37,61.41,800.0,30.3164,30.3362,30.3164,30.3362,800.0
2005-05-11 13:20:00,61.41,61.48,61.41,61.44,4800.0,30.3362,30.3708,30.3362,30.351,4800.0
2005-05-11 13:25:00,61.44,61.48,61.42,61.44,4100.0,30.351,30.3708,30.3411,30.351,4100.0
2005-05-11 13:30:00,61.43,61.46,61.43,61.44,1500.0,30.3461,30.3609,30.3461,30.351,1500.0
2005-05-11 13:35:00,61.43,61.43,61.35,61.35,4000.0,30.3461,30.3461,30.3066,30.3066,4000.0
2005-05-11 13:40:00,61.37,61.37,61.34,61.34,300.0,30.3164,30.3164,30.3016,30.3016,300.0
2005-05-11 13:45:00,61.35,61.35,61.25,61.27,2200.0,30.3066,30.3066,30.2572,30.267,2200.0
2005-05-11 13:50:00,61.28,61.28,61.25,61.27,51900.0,30.272,30.272,30.2572,30.267,51900.0
2005-05-11 13:55:00,61.25,61.25,61.22,61.22,300.0,30.2572,30.2572,30.2423,30.2423,300.0
2005-05-11 14:00:00,61.24,61.24,61.21,61.23,1800.0,30.2522,30.2522,30.2374,30.2473,1800.0
2005-05-11 14:05:00,61.23,61.28,61.18,61.26,4000.0,30.2473,30.272,30.2226,30.2621,4000.0
2005-05-11 14:10:00,61.28,61.32,61.28,61.32,1500.0,30.272,30.2917,30.272,30.2917,1500.0
2005-05-11 14:15:00,61.33,61.4,61.25,61.33,27600.0,30.2967,30.3313,30.2572,30.2967,27600.0
2005-05-11 14:20:00,61.34,61.35,61.33,61.34,4200.0,30.3016,30.3066,30.2967,30.3016,4200.0
2005-05-11 14:25:00,61.34,61.44,61.34,61.37,5000.0,30.3016,30.351,30.3016,30.3164,5000.0
2005-05-11 14:30:00,61.39,61.4,61.35,61.38,9200.0,30.3263,30.3313,30.3066,30.3214,9200.0
2005-05-11 14:35:00,61.35,61.37,61.31,61.33,5000.0,30.3066,30.3164,30.2868,30.2967,5000.0
2005-05-11 14:40:00,61.31,61.39,61.3,61.31,4200.0,30.2868,30.3263,30.2819,30.2868,4200.0
2005-05-11 14:45:00,61.32,61.42,61.29,61.38,8400.0,30.2917,30.3411,30.2769,30.3214,8400.0
2005-05-11 14:50:00,61.38,61.38,61.3,61.3,4300.0,30.3214,30.3214,30.2819,30.2819,4300.0
2005-05-11 14:55:00,61.32,61.35,61.24,61.24,3700.0,30.2917,30.3066,30.2522,30.2522,3700.0
2005-05-11 15:00:00,61.21,61.35,61.21,61.34,5600.0,30.2374,30.3066,30.2374,30.3016,5600.0
2005-05-11 15:05:00,61.3,61.35,61.29,61.29,4800.0,30.2819,30.3066,30.2769,30.2769,4800.0
2005-05-11 15:10:00,61.29,61.3,61.2,61.21,8200.0,30.2769,30.2819,30.2325,30.2374,8200.0
2005-05-11 15:15:00,61.22,61.27,61.21,61.26,3500.0,30.2423,30.267,30.2374,30.2621,3500.0
2005-05-11 15:20:00,61.28,61.3,61.26,61.26,2900.0,30.272,30.2819,30.2621,30.2621,2900.0
2005-05-11 15:25:00,61.24,61.24,61.21,61.23,1700.0,30.2522,30.2522,30.2374,30.2473,1700.0
2005-05-11 15:30:00,61.23,61.27,61.23,61.25,56200.0,30.2473,30.267,30.2473,30.2572,56200.0
2005-05-11 15:35:00,61.3,61.3,61.21,61.23,5000.0,30.2819,30.2819,30.2374,30.2473,5000.0
2005-05-11 15:40:00,61.26,61.32,61.26,61.27,4700.0,30.2621,30.2917,30.2621,30.267,4700.0
2005-05-11 15:45:00,61.28,61.35,61.28,61.34,13800.0,30.272,30.3066,30.272,30.3016,13800.0
2005-05-11 15:50:00,61.33,61.42,61.33,61.37,6000.0,30.2967,30.3411,30.2967,30.3164,6000.0
2005-05-11 15:55:00,61.32,61.41,61.32,61.39,5200.0,30.2917,30.3362,30.2917,30.3263,5200.0
2005-05-12 09:35:00,61.2,61.2,61.1,61.13,5500.0,30.2325,30.2325,30.1831,30.1979,5500.0
2005-05-12 09:40:00,61.14,61.17,61.0,61.01,4000.0,30.2028,30.2176,30.1337,30.1386,4000.0
2005-05-12 09:45:00,61.02,61.14,61.0,61.13,1900.0,30.1435,30.2028,30.1337,30.1979,1900.0
2005-05-12 09:50:00,61.1,61.1,60.99,61.03,1800.0,30.1831,30.1831,30.1287,30.1485,1800.0
2005-05-12 09:55:00,61.04,61.15,61.04,61.13,3100.0,30.1534,30.2078,30.1534,30.1979,3100.0
2005-05-12 10:00:00,61.3,61.3,61.18,61.27,5900.0,30.2819,30.2819,30.2226,30.267,5900.0
2005-05-12 10:05:00,61.25,61.25,61.22,61.25,1000.0,30.2572,30.2572,30.2423,30.2572,1000.0
2005-05-12 10:10:00,61.27,61.4,61.27,61.38,9800.0,30.267,30.3313,30.267,30.3214,9800.0
2005-05-12 10:15:00,61.39,61.39,61.31,61.33,4300.0,30.3263,30.3263,30.2868,30.2967,4300.0
2005-05-12 10:20:00,61.33,61.34,61.3,61.3,5100.0,30.2967,30.3016,30.2819,30.2819,5100.0
2005-05-12 10:25:00,61.31,61.34,61.3,61.3,3800.0,30.2868,30.3016,30.2819,30.2819,3800.0
2005-05-12 10:30:00,61.3,61.32,61.27,61.28,26800.0,30.2819,30.2917,30.267,30.272,26800.0
2005-05-12 10:35:00,61.33,61.35,61.3,61.32,13800.0,30.2967,30.3066,30.2819,30.2917,13800.0
2005-05-12 10:40:00,61.32,61.35,61.3,61.33,3800.0,30.2917,30.3066,30.2819,30.2967,3800.0
2005-05-12 10:45:00,61.36,61.36,61.3,61.31,6700.0,30.3115,30.3115,30.2819,30.2868,6700.0
2005-05-12 10:50:00,61.31,61.31,61.25,61.3,2800.0,30.2868,30.2868,30.2572,30.2819,2800.0
2005-05-12 10:55:00,61.3,61.33,61.25,61.33,7500.0,30.2819,30.2967,30.2572,30.2967,7500.0
2005-05-12 11:00:00,61.34,61.4,61.32,61.32,2800.0,30.3016,30.3313,30.2917,30.2917,2800.0
2005-05-12 11:05:00,61.29,61.35,61.27,61.35,3400.0,30.2769,30.3066,30.267,30.3066,3400.0
2005-05-12 11:10:00,61.33,61.36,61.32,61.36,1700.0,30.2967,30.3115,30.2917,30.3115,1700.0
2005-05-12 11:15:00,61.35,61.35,61.33,61.34,1200.0,30.3066,30.3066,30.2967,30.3016,1200.0
2005-05-12 11:20:00,61.35,61.45,61.35,61.41,2700.0,30.3066,30.356,30.3066,30.3362,2700.0
2005-05-12 11:25:00,61.39,61.39,61.38,61.39,2100.0,30.3263,30.3263,30.3214,30.3263,2100.0
2005-05-12 11:30:00,61.39,61.39,61.39,61.39,600.0,30.3263,30.3263,30.3263,30.3263,600.0
2005-05-12 11:35:00,61.38,61.41,61.36,61.41,2800.0,30.3214,30.3362,30.3115,30.3362,2800.0
2005-05-12 11:40:00,61.41,61.41,61.38,61.38,900.0,30.3362,30.3362,30.3214,30.3214,900.0
2005-05-12 11:45:00,61.38,61.39,61.37,61.39,2400.0,30.3214,30.3263,30.3164,30.3263,2400.0
2005-05-12 11:50:00,61.4,61.4,61.39,61.4,900.0,30.3313,30.3313,30.3263,30.3313,900.0
2005-05-12 11:55:00,61.39,61.39,61.37,61.39,1200.0,30.3263,30.3263,30.3164,30.3263,1200.0
2005-05-12 12:00:00,61.4,61.44,61.33,61.34,2900.0,30.3313,30.351,30.2967,30.3016,2900.0
2005-05-12 12:05:00,61.33,61.33,61.3,61.3,2900.0,30.2967,30.2967,30.2819,30.2819,2900.0
2005-05-12 12:10:00,61.31,61.34,61.31,61.34,1800.0,30.2868,30.3016,30.2868,30.3016,1800.0
2005-05-12 12:15:00,61.34,61.35,61.33,61.34,900.0,30.3016,30.3066,30.2967,30.3016,900.0
2005-05-12 12:20:00,61.33,61.41,61.33,61.41,1600.0,30.2967,30.3362,30.2967,30.3362,1600.0
2005-05-12 12:25:00,61.43,61.43,61.36,61.42,1800.0,30.3461,30.3461,30.3115,30.3411,1800.0
2005-05-12 12:30:00,61.37,61.38,61.36,61.36,400.0,30.3164,30.3214,30.3115,30.3115,400.0
2005-05-12 12:35:00,61.32,61.32,61.3,61.3,4100.0,30.2917,30.2917,30.2819,30.2819,4100.0
2005-05-12 12:40:00,61.3,61.34,61.29,61.34,3100.0,30.2819,30.3016,30.2769,30.3016,3100.0
2005-05-12 12:45:00,61.34,61.34,61.33,61.33,900.0,30.3016,30.3016,30.2967,30.2967,900.0
2005-05-12 12:50:00,61.32,61.35,61.31,61.35,1700.0,30.2917,30.3066,30.2868,30.3066,1700.0
2005-05-12 12:55:00,61.33,61.33,61.33,61.33,100.0,30.2967,30.2967,30.2967,30.2967,100.0
2005-05-12 13:00:00,61.32,61.33,61.3,61.31,700.0,30.2917,30.2967,30.2819,30.2868,700.0
2005-05-12 13:05:00,61.31,61.32,61.3,61.31,1800.0,30.2868,30.2917,30.2819,30.2868,1800.0
2005-05-12 13:10:00,61.31,61.31,61.3,61.31,3600.0,30.2868,30.2868,30.2819,30.2868,3600.0
2005-05-12 13:15:00,61.3,61.35,61.29,61.29,2500.0,30.2819,30.3066,30.2769,30.2769,2500.0
2005-05-12 13:20:00,61.31,61.31,61.3,61.3,500.0,30.2868,30.2868,30.2819,30.2819,500.0
2005-05-12 13:25:00,61.3,61.31,61.3,61.31,1400.0,30.2819,30.2868,30.2819,30.2868,1400.0
2005-05-12 13:30:00,61.33,61.35,61.3,61.3,3700.0,30.2967,30.3066,30.2819,30.2819,3700.0
2005-05-12 13:35:00,61.3,61.31,61.3,61.3,2300.0,30.2819,30.2868,30.2819,30.2819,2300.0
2005-05-12 13:40:00,61.3,61.31,61.15,61.2,6400.0,30.2819,30.2868,30.2078,30.2325,6400.0
2005-05-12 13:45:00,61.21,61.29,61.21,61.23,2900.0,30.2374,30.2769,30.2374,30.2473,2900.0
2005-05-12 13:50:00,61.21,61.25,61.21,61.23,5200.0,30.2374,30.2572,30.2374,30.2473,5200.0
2005-05-12 13:55:00,61.23,61.25,61.23,61.23,2400.0,30.2473,30.2572,30.2473,30.2473,2400.0
2005-05-12 14:00:00,61.23,61.32,61.21,61.27,4700.0,30.2473,30.2917,30.2374,30.267,4700.0
2005-05-12 14:05:00,61.27,61.27,61.22,61.23,5300.0,30.267,30.267,30.2423,30.2473,5300.0
2005-05-12 14:10:00,61.23,61.24,61.17,61.24,4800.0,30.2473,30.2522,30.2176,30.2522,4800.0
2005-05-12 14:15:00,61.24,61.29,61.21,61.25,5700.0,30.2522,30.2769,30.2374,30.2572,5700.0
2005-05-12 14:20:00,61.25,61.28,61.2,61.22,5100.0,30.2572,30.272,30.2325,30.2423,5100.0
2005-05-12 14:25:00,61.24,61.3,61.21,61.21,6200.0,30.2522,30.2819,30.2374,30.2374,6200.0
2005-05-12 14:30:00,61.21,61.26,61.21,61.23,7700.0,30.2374,30.2621,30.2374,30.2473,7700.0
2005-05-12 14:35:00,61.23,61.23,61.21,61.21,2400.0,30.2473,30.2473,30.2374,30.2374,2400.0
2005-05-12 14:40:00,61.22,61.23,61.2,61.2,4000.0,30.2423,30.2473,30.2325,30.2325,4000.0
2005-05-12 14:45:00,61.13,61.23,61.13,61.2,8700.0,30.1979,30.2473,30.1979,30.2325,8700.0
2005-05-12 14:50:00,61.24,61.25,61.2,61.22,2700.0,30.2522,30.2572,30.2325,30.2423,2700.0
2005-05-12 14:55:00,61.22,61.25,61.21,61.21,3200.0,30.2423,30.2572,30.2374,30.2374,3200.0
2005-05-12 15:00:00,61.21,61.22,61.2,61.2,3700.0,30.2374,30.2423,30.2325,30.2325,3700.0
2005-05-12 15:05:00,61.21,61.24,61.21,61.21,3600.0,30.2374,30.2522,30.2374,30.2374,3600.0
2005-05-12 15:10:00,61.21,61.29,61.2,61.26,4500.0,30.2374,30.2769,30.2325,30.2621,4500.0
2005-05-12 15:15:00,61.28,61.28,61.1,61.12,14800.0,30.272,30.272,30.1831,30.1929,14800.0
2005-05-12 15:20:00,61.12,61.13,61.09,61.13,9400.0,30.1929,30.1979,30.1781,30.1979,9400.0
2005-05-12 15:25:00,61.15,61.21,61.14,61.19,7400.0,30.2078,30.2374,30.2028,30.2275,7400.0
2005-05-12 15:30:00,61.18,61.22,61.18,61.2,5800.0,30.2226,30.2423,30.2226,30.2325,5800.0
2005-05-12 15:35:00,61.2,61.23,61.2,61.23,5900.0,30.2325,30.2473,30.2325,30.2473,5900.0
2005-05-12 15:40:00,61.25,61.32,61.25,61.27,6100.0,30.2572,30.2917,30.2572,30.267,6100.0
2005-05-12 15:45:00,61.27,61.3,61.27,61.27,4700.0,30.267,30.2819,30.267,30.267,4700.0
2005-05-12 15:50:00,61.27,61.27,61.2,61.2,9600.0,30.267,30.267,30.2325,30.2325,9600.0
2005-05-12 15:55:00,61.19,61.26,61.17,61.22,5900.0,30.2275,30.2621,30.2176,30.2423,5900.0
2005-05-13 09:30:00,61.3,61.3,61.3,61.3,2100.0,30.2819,30.2819,30.2819,30.2819,2100.0
2005-05-13 09:35:00,61.29,61.43,61.28,61.43,2400.0,30.2769,30.3461,30.272,30.3461,2400.0
2005-05-13 09:40:00,61.44,61.48,61.25,61.29,5400.0,30.351,30.3708,30.2572,30.2769,5400.0
2005-05-13 09:45:00,61.3,61.31,61.05,61.18,5300.0,30.2819,30.2868,30.1584,30.2226,5300.0
2005-05-13 09:50:00,61.19,61.26,61.02,61.04,5300.0,30.2275,30.2621,30.1435,30.1534,5300.0
2005-05-13 09:55:00,61.02,61.15,61.02,61.14,1700.0,30.1435,30.2078,30.1435,30.2028,1700.0
2005-05-13 10:00:00,61.16,61.16,60.9,60.91,6600.0,30.2127,30.2127,30.0843,30.0892,6600.0
2005-05-13 10:05:00,60.85,60.9,60.62,60.64,13200.0,30.0596,30.0843,29.9459,29.9558,13200.0
2005-05-13 10:10:00,60.64,60.8,60.62,60.8,24200.0,29.9558,30.0349,29.9459,30.0349,24200.0
2005-05-13 10:15:00,60.8,60.9,60.78,60.9,5200.0,30.0349,30.0843,30.025,30.0843,5200.0
2005-05-13 10:20:00,60.92,61.06,60.82,60.9,8200.0,30.0941,30.1633,30.0447,30.0843,8200.0
2005-05-13 10:25:00,60.92,61.09,60.92,61.03,7200.0,30.0941,30.1781,30.0941,30.1485,7200.0
2005-05-13 10:30:00,61.03,61.07,60.96,61.07,3300.0,30.1485,30.1682,30.1139,30.1682,3300.0
2005-05-13 10:35:00,61.07,61.15,61.06,61.15,5900.0,30.1682,30.2078,30.1633,30.2078,5900.0
2005-05-13 10:40:00,61.18,61.26,61.17,61.22,6900.0,30.2226,30.2621,30.2176,30.2423,6900.0
2005-05-13 10:45:00,61.23,61.24,61.2,61.23,5900.0,30.2473,30.2522,30.2325,30.2473,5900.0
2005-05-13 10:50:00,61.23,61.26,61.23,61.26,5300.0,30.2473,30.2621,30.2473,30.2621,5300.0
2005-05-13 10:55:00,61.3,61.4,61.3,61.38,7200.0,30.2819,30.3313,30.2819,30.3214,7200.0
2005-05-13 11:00:00,61.42,61.44,61.29,61.29,7600.0,30.3411,30.351,30.2769,30.2769,7600.0
2005-05-13 11:05:00,61.28,61.28,61.19,61.25,13400.0,30.272,30.272,30.2275,30.2572,13400.0
2005-05-13 11:10:00,61.25,61.25,61.18,61.21,7300.0,30.2572,30.2572,30.2226,30.2374,7300.0
2005-05-13 11:15:00,61.22,61.23,61.15,61.15,1200.0,30.2423,30.2473,30.2078,30.2078,1200.0
2005-05-13 11:20:00,61.18,61.18,61.04,61.15,2600.0,30.2226,30.2226,30.1534,30.2078,2600.0
2005-05-13 11:25:00,61.19,61.21,61.12,61.19,1000.0,30.2275,30.2374,30.1929,30.2275,1000.0
2005-05-13 11:30:00,61.15,61.15,61.11,61.12,1100.0,30.2078,30.2078,30.188,30.1929,1100.0
2005-05-13 11:35:00,61.07,61.07,60.99,61.04,5900.0,30.1682,30.1682,30.1287,30.1534,5900.0
2005-05-13 11:40:00,61.03,61.11,61.03,61.11,800.0,30.1485,30.188,30.1485,30.188,800.0
2005-05-13 11:45:00,61.04,61.05,61.01,61.01,1900.0,30.1534,30.1584,30.1386,30.1386,1900.0
2005-05-13 11:50:00,61.09,61.13,61.09,61.1,1100.0,30.1781,30.1979,30.1781,30.1831,1100.0
2005-05-13 11:55:00,61.1,61.11,61.1,61.11,300.0,30.1831,30.188,30.1831,30.188,300.0
2005-05-13 12:00:00,61.11,61.13,61.11,61.12,1700.0,30.188,30.1979,30.188,30.1929,1700.0
2005-05-13 12:05:00,61.12,61.12,61.12,61.12,200.0,30.1929,30.1929,30.1929,30.1929,200.0
2005-05-13 12:10:00,61.14,61.14,61.14,61.14,100.0,30.2028,30.2028,30.2028,30.2028,100.0
2005-05-13 12:15:00,61.16,61.16,61.16,61.16,600.0,30.2127,30.2127,30.2127,30.2127,600.0
2005-05-13 12:20:00,61.17,61.19,61.17,61.18,800.0,30.2176,30.2275,30.2176,30.2226,800.0
2005-05-13 12:25:00,61.17,61.17,61.17,61.17,300.0,30.2176,30.2176,30.2176,30.2176,300.0
2005-05-13 12:30:00,61.17,61.17,61.15,61.15,1200.0,30.2176,30.2176,30.2078,30.2078,1200.0
2005-05-13 12:35:00,61.15,61.15,61.14,61.14,2500.0,30.2078,30.2078,30.2028,30.2028,2500.0
2005-05-13 12:40:00,61.15,61.25,61.15,61.23,10600.0,30.2078,30.2572,30.2078,30.2473,10600.0
2005-05-13 12:45:00,61.22,61.22,61.18,61.18,1300.0,30.2423,30.2423,30.2226,30.2226,1300.0
2005-05-13 12:50:00,61.18,61.19,61.18,61.18,1700.0,30.2226,30.2275,30.2226,30.2226,1700.0
2005-05-13 12:55:00,61.18,61.18,61.18,61.18,100.0,30.2226,30.2226,30.2226,30.2226,100.0
2005-05-13 13:00:00,61.18,61.2,61.18,61.18,700.0,30.2226,30.2325,30.2226,30.2226,700.0
2005-05-13 13:05:00,61.18,61.19,61.17,61.17,600.0,30.2226,30.2275,30.2176,30.2176,600.0
2005-05-13 13:10:00,61.17,61.18,61.17,61.18,300.0,30.2176,30.2226,30.2176,30.2226,300.0
2005-05-13 13:15:00,61.15,61.15,61.13,61.13,1600.0,30.2078,30.2078,30.1979,30.1979,1600.0
2005-05-13 13:20:00,61.13,61.13,61.12,61.12,800.0,30.1979,30.1979,30.1929,30.1929,800.0
2005-05-13 13:25:00,61.12,61.12,61.05,61.05,3500.0,30.1929,30.1929,30.1584,30.1584,3500.0
2005-05-13 13:30:00,61.04,61.05,61.04,61.05,200.0,30.1534,30.1584,30.1534,30.1584,200.0
2005-05-13 13:35:00,61.05,61.05,61.04,61.04,1100.0,30.1584,30.1584,30.1534,30.1534,1100.0
2005-05-13 13:40:00,61.02,61.06,61.01,61.04,2500.0,30.1435,30.1633,30.1386,30.1534,2500.0
2005-05-13 13:45:00,61.01,61.01,60.95,60.96,600.0,30.1386,30.1386,30.109,30.1139,600.0
2005-05-13 13:50:00,60.99,60.99,60.88,60.88,2700.0,30.1287,30.1287,30.0744,30.0744,2700.0
2005-05-13 13:55:00,60.84,61.01,60.8,61.01,3500.0,30.0546,30.1386,30.0349,30.1386,3500.0
2005-05-13 14:00:00,61.02,61.02,60.89,60.9,2100.0,30.1435,30.1435,30.0793,30.0843,2100.0
2005-05-13 14:05:00,60.9,60.9,60.76,60.76,5000.0,30.0843,30.0843,30.0151,30.0151,5000.0
2005-05-13 14:10:00,60.76,60.76,60.68,60.68,8700.0,30.0151,30.0151,29.9756,29.9756,8700.0
2005-05-13 14:15:00,60.68,60.78,60.65,60.76,3400.0,29.9756,30.025,29.9608,30.0151,3400.0
2005-05-13 14:20:00,60.76,60.78,60.75,60.75,6900.0,30.0151,30.025,30.0102,30.0102,6900.0
2005-05-13 14:25:00,60.75,60.75,60.7,60.74,5400.0,30.0102,30.0102,29.9855,30.0052,5400.0
2005-05-13 14:30:00,60.73,60.73,60.69,60.69,1200.0,30.0003,30.0003,29.9805,29.9805,1200.0
2005-05-13 14:35:00,60.68,60.68,60.61,60.64,6800.0,29.9756,29.9756,29.941,29.9558,6800.0
2005-05-13 14:40:00,60.62,60.75,60.62,60.68,3600.0,29.9459,30.0102,29.9459,29.9756,3600.0
2005-05-13 14:45:00,60.69,60.73,60.64,60.65,5900.0,29.9805,30.0003,29.9558,29.9608,5900.0
2005-05-13 14:50:00,60.65,60.8,60.64,60.74,3200.0,29.9608,30.0349,29.9558,30.0052,3200.0
2005-05-13 14:55:00,60.74,60.8,60.74,60.8,5100.0,30.0052,30.0349,30.0052,30.0349,5100.0
2005-05-13 15:00:00,60.79,60.81,60.76,60.81,1900.0,30.0299,30.0398,30.0151,30.0398,1900.0
2005-05-13 15:05:00,60.8,60.8,60.72,60.74,3600.0,30.0349,30.0349,29.9953,30.0052,3600.0
2005-05-13 15:10:00,60.74,60.88,60.74,60.88,13300.0,30.0052,30.0744,30.0052,30.0744,13300.0
2005-05-13 15:15:00,60.89,60.89,60.73,60.77,4800.0,30.0793,30.0793,30.0003,30.02,4800.0
2005-05-13 15:20:00,60.76,60.97,60.76,60.78,5700.0,30.0151,30.1188,30.0151,30.025,5700.0
2005-05-13 15:25:00,60.75,60.85,60.75,60.78,4400.0,30.0102,30.0596,30.0102,30.025,4400.0
2005-05-13 15:30:00,60.78,60.83,60.69,60.69,6500.0,30.025,30.0497,29.9805,29.9805,6500.0
2005-05-13 15:35:00,60.65,60.68,60.59,60.62,5300.0,29.9608,29.9756,29.9311,29.9459,5300.0
2005-05-13 15:40:00,60.63,60.85,60.63,60.74,8300.0,29.9509,30.0596,29.9509,30.0052,8300.0
2005-05-13 15:45:00,60.74,60.74,60.61,60.71,9400.0,30.0052,30.0052,29.941,29.9904,9400.0
2005-05-13 15:50:00,60.73,60.73,60.63,60.64,4700.0,30.0003,30.0003,29.9509,29.9558,4700.0
2005-05-13 15:55:00,60.65,60.85,60.65,60.75,6600.0,29.9608,30.0596,29.9608,30.0102,6600.0
2005-05-16 09:35:00,60.85,60.92,60.85,60.92,4000.0,30.0596,30.0941,30.0596,30.0941,4000.0
2005-05-16 09:40:00,60.93,60.98,60.84,60.85,19700.0,30.0991,30.1238,30.0546,30.0596,19700.0
2005-05-16 09:45:00,60.87,61.19,60.87,61.19,4400.0,30.0694,30.2275,30.0694,30.2275,4400.0
2005-05-16 09:50:00,61.1,61.1,61.06,61.06,1700.0,30.1831,30.1831,30.1633,30.1633,1700.0
2005-05-16 09:55:00,61.06,61.06,61.06,61.06,0.0,30.1633,30.1633,30.1633,30.1633,0.0
2005-05-16 10:00:00,61.06,61.08,61.04,61.05,2800.0,30.1633,30.1732,30.1534,30.1584,2800.0
2005-05-16 10:05:00,61.04,61.04,61.0,61.0,1800.0,30.1534,30.1534,30.1337,30.1337,1800.0
2005-05-16 10:10:00,61.0,61.01,60.95,60.96,8800.0,30.1337,30.1386,30.109,30.1139,8800.0
2005-05-16 10:15:00,60.96,61.0,60.96,60.98,2200.0,30.1139,30.1337,30.1139,30.1238,2200.0
2005-05-16 10:20:00,60.99,61.0,60.98,60.99,3700.0,30.1287,30.1337,30.1238,30.1287,3700.0
2005-05-16 10:25:00,60.99,61.0,60.98,60.98,2000.0,30.1287,30.1337,30.1238,30.1238,2000.0
2005-05-16 10:30:00,60.99,61.0,60.97,60.97,3800.0,30.1287,30.1337,30.1188,30.1188,3800.0
2005-05-16 10:35:00,60.96,60.99,60.93,60.97,5900.0,30.1139,30.1287,30.0991,30.1188,5900.0
2005-05-16 10:40:00,60.96,61.0,60.96,61.0,7800.0,30.1139,30.1337,30.1139,30.1337,7800.0
2005-05-16 10:45:00,61.05,61.15,61.05,61.08,3200.0,30.1584,30.2078,30.1584,30.1732,3200.0
2005-05-16 10:50:00,61.06,61.06,61.03,61.05,1700.0,30.1633,30.1633,30.1485,30.1584,1700.0
2005-05-16 10:55:00,61.03,61.09,61.03,61.06,1200.0,30.1485,30.1781,30.1485,30.1633,1200.0
2005-05-16 11:00:00,61.01,61.04,60.96,61.0,1800.0,30.1386,30.1534,30.1139,30.1337,1800.0
2005-05-16 11:05:00,60.98,60.98,60.95,60.95,2300.0,30.1238,30.1238,30.109,30.109,2300.0
2005-05-16 11:10:00,61.05,61.05,61.03,61.03,600.0,30.1584,30.1584,30.1485,30.1485,600.0
2005-05-16 11:15:00,61.02,61.07,61.02,61.07,76000.0,30.1435,30.1682,30.1435,30.1682,76000.0
2005-05-16 11:20:00,61.07,61.1,61.06,61.1,1200.0,30.1682,30.1831,30.1633,30.1831,1200.0
2005-05-16 11:25:00,61.09,61.09,60.99,61.0,6200.0,30.1781,30.1781,30.1287,30.1337,6200.0
2005-05-16 11:30:00,61.01,61.01,60.99,60.99,5500.0,30.1386,30.1386,30.1287,30.1287,5500.0
2005-05-16 11:35:00,61.0,61.09,61.0,61.09,1300.0,30.1337,30.1781,30.1337,30.1781,1300.0
2005-05-16 11:40:00,61.09,61.09,61.05,61.06,1300.0,30.1781,30.1781,30.1584,30.1633,1300.0
2005-05-16 11:45:00,61.09,61.09,61.09,61.09,300.0,30.1781,30.1781,30.1781,30.1781,300.0
2005-05-16 11:50:00,61.08,61.11,61.08,61.11,1900.0,30.1732,30.188,30.1732,30.188,1900.0
2005-05-16 11:55:00,61.1,61.19,61.08,61.19,5200.0,30.1831,30.2275,30.1732,30.2275,5200.0
2005-05-16 12:00:00,61.18,61.2,61.12,61.18,2100.0,30.2226,30.2325,30.1929,30.2226,2100.0
2005-05-16 12:05:00,61.21,61.25,61.21,61.24,1200.0,30.2374,30.2572,30.2374,30.2522,1200.0
2005-05-16 12:10:00,61.24,61.24,61.22,61.23,600.0,30.2522,30.2522,30.2423,30.2473,600.0
2005-05-16 12:15:00,61.24,61.24,61.2,61.21,700.0,30.2522,30.2522,30.2325,30.2374,700.0
2005-05-16 12:20:00,61.21,61.22,61.2,61.22,800.0,30.2374,30.2423,30.2325,30.2423,800.0
2005-05-16 12:25:00,61.24,61.25,61.22,61.22,900.0,30.2522,30.2572,30.2423,30.2423,900.0
2005-05-16 12:30:00,61.24,61.25,61.24,61.25,700.0,30.2522,30.2572,30.2522,30.2572,700.0
2005-05-16 12:35:00,61.2,61.24,61.2,61.24,500.0,30.2325,30.2522,30.2325,30.2522,500.0
2005-05-16 12:40:00,61.21,61.25,61.21,61.25,1100.0,30.2374,30.2572,30.2374,30.2572,1100.0
2005-05-16 12:45:00,61.24,61.24,61.22,61.22,800.0,30.2522,30.2522,30.2423,30.2423,800.0
2005-05-16 12:50:00,61.22,61.24,61.18,61.24,1200.0,30.2423,30.2522,30.2226,30.2522,1200.0
2005-05-16 12:55:00,61.24,61.25,61.24,61.24,900.0,30.2522,30.2572,30.2522,30.2522,900.0
2005-05-16 13:00:00,61.22,61.24,61.21,61.21,800.0,30.2423,30.2522,30.2374,30.2374,800.0
2005-05-16 13:05:00,61.23,61.25,61.22,61.25,3500.0,30.2473,30.2572,30.2423,30.2572,3500.0
2005-05-16 13:10:00,61.25,61.26,61.24,61.26,700.0,30.2572,30.2621,30.2522,30.2621,700.0
2005-05-16 13:15:00,61.3,61.3,61.3,61.3,2100.0,30.2819,30.2819,30.2819,30.2819,2100.0
2005-05-16 13:20:00,61.3,61.38,61.29,61.38,5000.0,30.2819,30.3214,30.2769,30.3214,5000.0
2005-05-16 13:25:00,61.39,61.39,61.36,61.38,1200.0,30.3263,30.3263,30.3115,30.3214,1200.0
2005-05-16 13:30:00,61.38,61.38,61.36,61.36,700.0,30.3214,30.3214,30.3115,30.3115,700.0
2005-05-16 13:35:00,61.29,61.31,61.26,61.26,2900.0,30.2769,30.2868,30.2621,30.2621,2900.0
2005-05-16 13:40:00,61.27,61.3,61.27,61.3,2000.0,30.267,30.2819,30.267,30.2819,2000.0
2005-05-16 13:45:00,61.32,61.35,61.3,61.3,2200.0,30.2917,30.3066,30.2819,30.2819,2200.0
2005-05-16 13:50:00,61.32,61.32,61.32,61.32,2600.0,30.2917,30.2917,30.2917,30.2917,2600.0
2005-05-16 13:55:00,61.33,61.33,61.27,61.27,2700.0,30.2967,30.2967,30.267,30.267,2700.0
2005-05-16 14:00:00,61.27,61.29,61.27,61.27,2300.0,30.267,30.2769,30.267,30.267,2300.0
2005-05-16 14:05:00,61.25,61.27,61.25,61.25,2300.0,30.2572,30.267,30.2572,30.2572,2300.0
2005-05-16 14:10:00,61.24,61.25,61.24,61.24,800.0,30.2522,30.2572,30.2522,30.2522,800.0
2005-05-16 14:15:00,61.23,61.27,61.2,61.25,3100.0,30.2473,30.267,30.2325,30.2572,3100.0
2005-05-16 14:20:00,61.26,61.26,61.23,61.26,800.0,30.2621,30.2621,30.2473,30.2621,800.0
2005-05-16 14:25:00,61.25,61.26,61.24,61.24,800.0,30.2572,30.2621,30.2522,30.2522,800.0
2005-05-16 14:30:00,61.27,61.28,61.22,61.25,1900.0,30.267,30.272,30.2423,30.2572,1900.0
2005-05-16 14:35:00,61.25,61.3,61.23,61.23,2300.0,30.2572,30.2819,30.2473,30.2473,2300.0
2005-05-16 14:40:00,61.28,61.3,61.26,61.3,1900.0,30.272,30.2819,30.2621,30.2819,1900.0
2005-05-16 14:45:00,61.3,61.33,61.3,61.3,3200.0,30.2819,30.2967,30.2819,30.2819,3200.0
2005-05-16 14:50:00,61.26,61.27,61.25,61.25,3300.0,30.2621,30.267,30.2572,30.2572,3300.0
2005-05-16 14:55:00,61.25,61.29,61.25,61.26,1500.0,30.2572,30.2769,30.2572,30.2621,1500.0
2005-05-16 15:00:00,61.25,61.3,61.23,61.3,2500.0,30.2572,30.2819,30.2473,30.2819,2500.0
2005-05-16 15:05:00,61.3,61.32,61.23,61.25,2900.0,30.2819,30.2917,30.2473,30.2572,2900.0
2005-05-16 15:10:00,61.27,61.3,61.27,61.3,1800.0,30.267,30.2819,30.267,30.2819,1800.0
2005-05-16 15:15:00,61.28,61.31,61.28,61.31,700.0,30.272,30.2868,30.272,30.2868,700.0
2005-05-16 15:20:00,61.29,61.33,61.29,61.32,1200.0,30.2769,30.2967,30.2769,30.2917,1200.0
2005-05-16 15:25:00,61.32,61.32,61.3,61.3,800.0,30.2917,30.2917,30.2819,30.2819,800.0
2005-05-16 15:30:00,61.31,61.36,61.28,61.34,1000.0,30.2868,30.3115,30.272,30.3016,1000.0
2005-05-16 15:35:00,61.33,61.33,61.27,61.27,900.0,30.2967,30.2967,30.267,30.267,900.0
2005-05-16 15:40:00,61.27,61.27,61.23,61.23,1200.0,30.267,30.267,30.2473,30.2473,1200.0
2005-05-16 15:45:00,61.22,61.35,61.22,61.35,3300.0,30.2423,30.3066,30.2423,30.3066,3300.0
2005-05-16 15:50:00,61.35,61.38,61.32,61.33,3700.0,30.3066,30.3214,30.2917,30.2967,3700.0
2005-05-16 15:55:00,61.34,61.46,61.33,61.46,7800.0,30.3016,30.3609,30.2967,30.3609,7800.0
2005-05-17 09:35:00,61.5,61.5,61.38,61.39,5100.0,30.3807,30.3807,30.3214,30.3263,5100.0
2005-05-17 09:40:00,61.35,61.35,61.26,61.35,5700.0,30.3066,30.3066,30.2621,30.3066,5700.0
2005-05-17 09:45:00,61.32,61.4,61.29,61.34,2200.0,30.2917,30.3313,30.2769,30.3016,2200.0
2005-05-17 09:50:00,61.3,61.36,61.3,61.36,800.0,30.2819,30.3115,30.2819,30.3115,800.0
2005-05-17 09:55:00,61.37,61.37,61.31,61.31,2800.0,30.3164,30.3164,30.2868,30.2868,2800.0
2005-05-17 10:00:00,61.25,61.32,61.25,61.3,2600.0,30.2572,30.2917,30.2572,30.2819,2600.0
2005-05-17 10:05:00,61.28,61.28,61.26,61.28,400.0,30.272,30.272,30.2621,30.272,400.0
2005-05-17 10:10:00,61.29,61.39,61.28,61.38,8200.0,30.2769,30.3263,30.272,30.3214,8200.0
2005-05-17 10:15:00,61.45,61.48,61.4,61.46,4800.0,30.356,30.3708,30.3313,30.3609,4800.0
2005-05-17 10:20:00,61.45,61.45,61.35,61.44,1600.0,30.356,30.356,30.3066,30.351,1600.0
2005-05-17 10:25:00,61.44,61.45,61.35,61.42,3600.0,30.351,30.356,30.3066,30.3411,3600.0
2005-05-17 10:30:00,61.35,61.38,61.35,61.37,1900.0,30.3066,30.3214,30.3066,30.3164,1900.0
2005-05-17 10:35:00,61.37,61.4,61.37,61.37,800.0,30.3164,30.3313,30.3164,30.3164,800.0
2005-05-17 10:40:00,61.36,61.36,61.36,61.36,300.0,30.3115,30.3115,30.3115,30.3115,300.0
2005-05-17 10:45:00,61.35,61.37,61.35,61.37,1000.0,30.3066,30.3164,30.3066,30.3164,1000.0
2005-05-17 10:50:00,61.37,61.39,61.37,61.39,700.0,30.3164,30.3263,30.3164,30.3263,700.0
2005-05-17 10:55:00,61.39,61.4,61.38,61.4,2500.0,30.3263,30.3313,30.3214,30.3313,2500.0
2005-05-17 11:00:00,61.4,61.44,61.4,61.43,800.0,30.3313,30.351,30.3313,30.3461,800.0
2005-05-17 11:05:00,61.41,61.45,61.38,61.45,3100.0,30.3362,30.356,30.3214,30.356,3100.0
2005-05-17 11:10:00,61.44,61.44,61.44,61.44,500.0,30.351,30.351,30.351,30.351,500.0
2005-05-17 11:15:00,61.45,61.47,61.41,61.44,7200.0,30.356,30.3658,30.3362,30.351,7200.0
2005-05-17 11:20:00,61.43,61.48,61.43,61.45,2100.0,30.3461,30.3708,30.3461,30.356,2100.0
2005-05-17 11:25:00,61.47,61.48,61.47,61.48,1300.0,30.3658,30.3708,30.3658,30.3708,1300.0
2005-05-17 11:30:00,61.48,61.48,61.48,61.48,200.0,30.3708,30.3708,30.3708,30.3708,200.0
2005-05-17 11:35:00,61.5,61.5,61.48,61.49,5000.0,30.3807,30.3807,30.3708,30.3757,5000.0
2005-05-17 11:40:00,61.49,61.49,61.47,61.47,4800.0,30.3757,30.3757,30.3658,30.3658,4800.0
2005-05-17 11:45:00,61.47,61.49,61.42,61.45,5200.0,30.3658,30.3757,30.3411,30.356,5200.0
2005-05-17 11:50:00,61.46,61.46,61.45,61.45,700.0,30.3609,30.3609,30.356,30.356,700.0
2005-05-17 11:55:00,61.48,61.5,61.48,61.49,15100.0,30.3708,30.3807,30.3708,30.3757,15100.0
2005-05-17 12:00:00,61.49,61.52,61.49,61.52,15800.0,30.3757,30.3905,30.3757,30.3905,15800.0
2005-05-17 12:05:00,61.5,61.5,61.45,61.5,3700.0,30.3807,30.3807,30.356,30.3807,3700.0
2005-05-17 12:10:00,61.51,61.53,61.49,61.53,4500.0,30.3856,30.3955,30.3757,30.3955,4500.0
2005-05-17 12:15:00,61.53,61.57,61.45,61.55,2700.0,30.3955,30.4152,30.356,30.4054,2700.0
2005-05-17 12:20:00,61.57,61.57,61.49,61.55,5400.0,30.4152,30.4152,30.3757,30.4054,5400.0
2005-05-17 12:25:00,61.55,61.55,61.49,61.5,1700.0,30.4054,30.4054,30.3757,30.3807,1700.0
2005-05-17 12:30:00,61.5,61.5,61.49,61.49,2800.0,30.3807,30.3807,30.3757,30.3757,2800.0
2005-05-17 12:35:00,61.49,61.6,61.48,61.54,6600.0,30.3757,30.4301,30.3708,30.4004,6600.0
2005-05-17 12:40:00,61.54,61.58,61.54,61.58,1600.0,30.4004,30.4202,30.4004,30.4202,1600.0
2005-05-17 12:45:00,61.57,61.59,61.5,61.55,2600.0,30.4152,30.4251,30.3807,30.4054,2600.0
2005-05-17 12:50:00,61.56,61.6,61.56,61.6,1000.0,30.4103,30.4301,30.4103,30.4301,1000.0
2005-05-17 12:55:00,61.6,61.65,61.6,61.65,1000.0,30.4301,30.4548,30.4301,30.4548,1000.0
2005-05-17 13:00:00,61.63,61.65,61.63,61.64,900.0,30.4449,30.4548,30.4449,30.4498,900.0
2005-05-17 13:05:00,61.67,61.71,61.66,61.68,3100.0,30.4646,30.4844,30.4597,30.4696,3100.0
2005-05-17 13:10:00,61.66,61.75,61.66,61.74,4700.0,30.4597,30.5042,30.4597,30.4992,4700.0
2005-05-17 13:15:00,61.75,61.75,61.75,61.75,700.0,30.5042,30.5042,30.5042,30.5042,700.0
2005-05-17 13:20:00,61.75,61.81,61.75,61.81,5600.0,30.5042,30.5338,30.5042,30.5338,5600.0
2005-05-17 13:25:00,61.82,61.82,61.78,61.79,1700.0,30.5387,30.5387,30.519,30.5239,1700.0
2005-05-17 13:30:00,61.79,61.88,61.79,61.84,1400.0,30.5239,30.5684,30.5239,30.5486,1400.0
2005-05-17 13:35:00,61.85,61.9,61.84,61.85,3800.0,30.5536,30.5783,30.5486,30.5536,3800.0
2005-05-17 13:40:00,61.85,61.85,61.79,61.8,2100.0,30.5536,30.5536,30.5239,30.5289,2100.0
2005-05-17 13:45:00,61.8,61.8,61.74,61.74,2300.0,30.5289,30.5289,30.4992,30.4992,2300.0
2005-05-17 13:50:00,61.72,61.72,61.68,61.69,1100.0,30.4893,30.4893,30.4696,30.4745,1100.0
2005-05-17 13:55:00,61.7,61.73,61.66,61.69,1300.0,30.4795,30.4943,30.4597,30.4745,1300.0
2005-05-17 14:00:00,61.7,61.7,61.57,61.69,2800.0,30.4795,30.4795,30.4152,30.4745,2800.0
2005-05-17 14:05:00,61.69,61.69,61.69,61.69,300.0,30.4745,30.4745,30.4745,30.4745,300.0
2005-05-17 14:10:00,61.7,61.71,61.6,61.6,500.0,30.4795,30.4844,30.4301,30.4301,500.0
2005-05-17 14:15:00,61.7,61.72,61.63,61.64,4300.0,30.4795,30.4893,30.4449,30.4498,4300.0
2005-05-17 14:20:00,61.69,61.72,61.66,61.72,2200.0,30.4745,30.4893,30.4597,30.4893,2200.0
2005-05-17 14:25:00,61.72,61.8,61.72,61.8,1300.0,30.4893,30.5289,30.4893,30.5289,1300.0
2005-05-17 14:30:00,61.8,61.94,61.8,61.94,1600.0,30.5289,30.598,30.5289,30.598,1600.0
2005-05-17 14:35:00,61.91,61.94,61.9,61.93,2500.0,30.5832,30.598,30.5783,30.5931,2500.0
2005-05-17 14:40:00,61.94,62.01,61.93,62.01,2700.0,30.598,30.6326,30.5931,30.6326,2700.0
2005-05-17 14:45:00,62.02,62.03,61.96,62.03,6100.0,30.6375,30.6425,30.6079,30.6425,6100.0
2005-05-17 14:50:00,62.03,62.16,61.98,62.04,8200.0,30.6425,30.7067,30.6178,30.6474,8200.0
2005-05-17 14:55:00,62.04,62.04,61.94,61.94,1500.0,30.6474,30.6474,30.598,30.598,1500.0
2005-05-17 15:00:00,61.96,61.97,61.85,61.85,2800.0,30.6079,30.6128,30.5536,30.5536,2800.0
2005-05-17 15:05:00,61.85,61.97,61.84,61.97,1500.0,30.5536,30.6128,30.5486,30.6128,1500.0
2005-05-17 15:10:00,61.97,61.97,61.9,61.91,1500.0,30.6128,30.6128,30.5783,30.5832,1500.0
2005-05-17 15:15:00,61.91,61.99,61.91,61.99,2900.0,30.5832,30.6227,30.5832,30.6227,2900.0
2005-05-17 15:20:00,61.99,62.04,61.96,62.04,3200.0,30.6227,30.6474,30.6079,30.6474,3200.0
2005-05-17 15:25:00,62.04,62.08,62.04,62.08,1800.0,30.6474,30.6672,30.6474,30.6672,1800.0
2005-05-17 15:30:00,62.1,62.1,62.05,62.05,2400.0,30.6771,30.6771,30.6524,30.6524,2400.0
2005-05-17 15:35:00,62.05,62.08,62.01,62.08,2300.0,30.6524,30.6672,30.6326,30.6672,2300.0
2005-05-17 15:40:00,62.1,62.1,62.08,62.09,1100.0,30.6771,30.6771,30.6672,30.6721,1100.0
2005-05-17 15:45:00,62.09,62.1,62.04,62.07,3300.0,30.6721,30.6771,30.6474,30.6622,3300.0
2005-05-17 15:50:00,62.07,62.13,62.06,62.09,5300.0,30.6622,30.6919,30.6573,30.6721,5300.0
2005-05-17 15:55:00,62.08,62.1,62.0,62.09,9200.0,30.6672,30.6771,30.6277,30.6721,9200.0
2005-05-18 09:35:00,62.06,62.18,62.06,62.14,10100.0,30.6573,30.7166,30.6573,30.6968,10100.0
2005-05-18 09:40:00,62.2,62.22,62.08,62.2,6200.0,30.7265,30.7363,30.6672,30.7265,6200.0
2005-05-18 09:45:00,62.3,62.31,62.26,62.27,6400.0,30.7759,30.7808,30.7561,30.761,6400.0
2005-05-18 09:50:00,62.29,62.45,62.29,62.4,13300.0,30.7709,30.85,30.7709,30.8253,13300.0
2005-05-18 09:55:00,62.43,62.44,62.21,62.22,4400.0,30.8401,30.845,30.7314,30.7363,4400.0
2005-05-18 10:00:00,62.23,62.3,62.22,62.28,3800.0,30.7413,30.7759,30.7363,30.766,3800.0
2005-05-18 10:05:00,62.29,62.29,62.21,62.22,2700.0,30.7709,30.7709,30.7314,30.7363,2700.0
2005-05-18 10:10:00,62.23,62.23,62.19,62.21,3600.0,30.7413,30.7413,30.7215,30.7314,3600.0
2005-05-18 10:15:00,62.22,62.29,62.21,62.26,2100.0,30.7363,30.7709,30.7314,30.7561,2100.0
2005-05-18 10:20:00,62.22,62.31,62.16,62.31,3800.0,30.7363,30.7808,30.7067,30.7808,3800.0
2005-05-18 10:25:00,62.31,62.31,62.28,62.29,3700.0,30.7808,30.7808,30.766,30.7709,3700.0
2005-05-18 10:30:00,62.28,62.29,62.26,62.27,4400.0,30.766,30.7709,30.7561,30.761,4400.0
2005-05-18 10:35:00,62.29,62.29,62.29,62.29,6200.0,30.7709,30.7709,30.7709,30.7709,6200.0
2005-05-18 10:40:00,62.29,62.29,62.23,62.25,7800.0,30.7709,30.7709,30.7413,30.7512,7800.0
2005-05-18 10:45:00,62.25,62.25,62.21,62.22,1900.0,30.7512,30.7512,30.7314,30.7363,1900.0
2005-05-18 10:50:00,62.22,62.22,62.1,62.13,4000.0,30.7363,30.7363,30.6771,30.6919,4000.0
2005-05-18 10:55:00,62.13,62.15,62.05,62.07,2300.0,30.6919,30.7018,30.6524,30.6622,2300.0
2005-05-18 11:00:00,62.07,62.07,61.85,61.86,11100.0,30.6622,30.6622,30.5536,30.5585,11100.0
2005-05-18 11:05:00,61.8,61.81,61.77,61.81,9200.0,30.5289,30.5338,30.514,30.5338,9200.0
2005-05-18 11:10:00,61.81,61.85,61.8,61.84,12400.0,30.5338,30.5536,30.5289,30.5486,12400.0
2005-05-18 11:15:00,61.84,61.85,61.8,61.82,12200.0,30.5486,30.5536,30.5289,30.5387,12200.0
2005-05-18 11:20:00,61.82,61.89,61.82,61.88,4200.0,30.5387,30.5733,30.5387,30.5684,4200.0
2005-05-18 11:25:00,61.89,61.89,61.87,61.88,800.0,30.5733,30.5733,30.5634,30.5684,800.0
2005-05-18 11:30:00,61.89,61.95,61.86,61.86,1900.0,30.5733,30.603,30.5585,30.5585,1900.0
2005-05-18 11:35:00,61.85,61.86,61.85,61.86,1000.0,30.5536,30.5585,30.5536,30.5585,1000.0
2005-05-18 11:40:00,61.86,61.88,61.86,61.88,1500.0,30.5585,30.5684,30.5585,30.5684,1500.0
2005-05-18 11:45:00,61.88,61.88,61.84,61.85,2700.0,30.5684,30.5684,30.5486,30.5536,2700.0
2005-05-18 11:50:00,61.85,61.86,61.85,61.86,1200.0,30.5536,30.5585,30.5536,30.5585,1200.0
2005-05-18 11:55:00,61.84,61.85,61.84,61.85,1000.0,30.5486,30.5536,30.5486,30.5536,1000.0
2005-05-18 12:00:00,61.85,61.85,61.75,61.77,2300.0,30.5536,30.5536,30.5042,30.514,2300.0
2005-05-18 12:05:00,61.77,61.8,61.77,61.78,1200.0,30.514,30.5289,30.514,30.519,1200.0
2005-05-18 12:10:00,61.79,61.8,61.79,61.8,1700.0,30.5239,30.5289,30.5239,30.5289,1700.0
2005-05-18 12:15:00,61.8,61.81,61.79,61.81,1700.0,30.5289,30.5338,30.5239,30.5338,1700.0
2005-05-18 12:20:00,61.84,61.84,61.79,61.79,900.0,30.5486,30.5486,30.5239,30.5239,900.0
2005-05-18 12:25:00,61.8,61.81,61.8,61.81,800.0,30.5289,30.5338,30.5289,30.5338,800.0
2005-05-18 12:30:00,61.85,61.85,61.82,61.82,600.0,30.5536,30.5536,30.5387,30.5387,600.0
2005-05-18 12:35:00,61.85,61.85,61.78,61.78,1000.0,30.5536,30.5536,30.519,30.519,1000.0
2005-05-18 12:40:00,61.81,61.83,61.81,61.83,2900.0,30.5338,30.5437,30.5338,30.5437,2900.0
2005-05-18 12:45:00,61.83,61.83,61.83,61.83,1100.0,30.5437,30.5437,30.5437,30.5437,1100.0
2005-05-18 12:50:00,61.83,61.83,61.81,61.82,1500.0,30.5437,30.5437,30.5338,30.5387,1500.0
2005-05-18 12:55:00,61.83,61.84,61.81,61.84,7400.0,30.5437,30.5486,30.5338,30.5486,7400.0
2005-05-18 13:00:00,61.85,61.95,61.82,61.94,3400.0,30.5536,30.603,30.5387,30.598,3400.0
2005-05-18 13:05:00,61.92,61.92,61.85,61.85,800.0,30.5881,30.5881,30.5536,30.5536,800.0
2005-05-18 13:10:00,61.89,61.89,61.89,61.89,500.0,30.5733,30.5733,30.5733,30.5733,500.0
2005-05-18 13:15:00,61.92,61.92,61.85,61.85,1300.0,30.5881,30.5881,30.5536,30.5536,1300.0
2005-05-18 13:20:00,61.84,61.95,61.84,61.95,1200.0,30.5486,30.603,30.5486,30.603,1200.0
2005-05-18 13:25:00,61.9,61.95,61.8,61.86,5800.0,30.5783,30.603,30.5289,30.5585,5800.0
2005-05-18 13:30:00,61.86,61.86,61.82,61.82,500.0,30.5585,30.5585,30.5387,30.5387,500.0
2005-05-18 13:35:00,61.87,61.87,61.77,61.8,1600.0,30.5634,30.5634,30.514,30.5289,1600.0
2005-05-18 13:40:00,61.81,61.81,61.8,61.8,700.0,30.5338,30.5338,30.5289,30.5289,700.0
2005-05-18 13:45:00,61.77,61.77,61.77,61.77,1000.0,30.514,30.514,30.514,30.514,1000.0
2005-05-18 13:50:00,61.77,61.77,61.76,61.76,200.0,30.514,30.514,30.5091,30.5091,200.0
2005-05-18 13:55:00,61.76,61.8,61.75,61.75,1200.0,30.5091,30.5289,30.5042,30.5042,1200.0
2005-05-18 14:00:00,61.76,61.77,61.76,61.77,1300.0,30.5091,30.514,30.5091,30.514,1300.0
2005-05-18 14:05:00,61.77,61.77,61.77,61.77,1500.0,30.514,30.514,30.514,30.514,1500.0
2005-05-18 14:10:00,61.77,61.85,61.77,61.85,3600.0,30.514,30.5536,30.514,30.5536,3600.0
2005-05-18 14:15:00,61.85,61.88,61.82,61.88,12800.0,30.5536,30.5684,30.5387,30.5684,12800.0
2005-05-18 14:20:00,61.8,61.84,61.8,61.82,2100.0,30.5289,30.5486,30.5289,30.5387,2100.0
2005-05-18 14:25:00,61.84,61.85,61.82,61.84,1500.0,30.5486,30.5536,30.5387,30.5486,1500.0
2005-05-18 14:30:00,61.82,61.85,61.8,61.85,1900.0,30.5387,30.5536,30.5289,30.5536,1900.0
2005-05-18 14:35:00,61.85,61.85,61.82,61.82,3500.0,30.5536,30.5536,30.5387,30.5387,3500.0
2005-05-18 14:40:00,61.85,61.85,61.84,61.84,7800.0,30.5536,30.5536,30.5486,30.5486,7800.0
2005-05-18 14:45:00,61.85,61.85,61.84,61.84,13700.0,30.5536,30.5536,30.5486,30.5486,13700.0
2005-05-18 14:50:00,61.83,61.88,61.83,61.85,7300.0,30.5437,30.5684,30.5437,30.5536,7300.0
2005-05-18 14:55:00,61.85,61.85,61.82,61.82,1100.0,30.5536,30.5536,30.5387,30.5387,1100.0
2005-05-18 15:00:00,61.85,61.85,61.81,61.83,400.0,30.5536,30.5536,30.5338,30.5437,400.0
2005-05-18 15:05:00,61.8,61.85,61.8,61.85,1000.0,30.5289,30.5536,30.5289,30.5536,1000.0
2005-05-18 15:10:00,61.82,61.83,61.75,61.79,3600.0,30.5387,30.5437,30.5042,30.5239,3600.0
2005-05-18 15:15:00,61.78,61.82,61.77,61.78,2600.0,30.519,30.5387,30.514,30.519,2600.0
2005-05-18 15:20:00,61.78,61.85,61.78,61.85,1800.0,30.519,30.5536,30.519,30.5536,1800.0
2005-05-18 15:25:00,61.85,61.89,61.84,61.84,2500.0,30.5536,30.5733,30.5486,30.5486,2500.0
2005-05-18 15:30:00,61.84,61.84,61.75,61.76,4200.0,30.5486,30.5486,30.5042,30.5091,4200.0
2005-05-18 15:35:00,61.76,61.79,61.75,61.77,4500.0,30.5091,30.5239,30.5042,30.514,4500.0
2005-05-18 15:40:00,61.78,61.85,61.75,61.8,2800.0,30.519,30.5536,30.5042,30.5289,2800.0
2005-05-18 15:45:00,61.76,61.76,61.72,61.75,4800.0,30.5091,30.5091,30.4893,30.5042,4800.0
2005-05-18 15:50:00,61.77,61.94,61.77,61.88,6600.0,30.514,30.598,30.514,30.5684,6600.0
2005-05-18 15:55:00,61.9,62.02,61.86,61.88,19500.0,30.5783,30.6375,30.5585,30.5684,19500.0
2005-05-19 09:35:00,61.89,61.92,61.88,61.91,4200.0,30.5733,30.5881,30.5684,30.5832,4200.0
2005-05-19 09:40:00,61.91,61.98,61.91,61.98,7600.0,30.5832,30.6178,30.5832,30.6178,7600.0
2005-05-19 09:45:00,61.97,62.0,61.96,62.0,4500.0,30.6128,30.6277,30.6079,30.6277,4500.0
2005-05-19 09:50:00,62.0,62.0,61.9,61.97,9600.0,30.6277,30.6277,30.5783,30.6128,9600.0
2005-05-19 09:55:00,61.97,61.98,61.95,61.98,8300.0,30.6128,30.6178,30.603,30.6178,8300.0
2005-05-19 10:00:00,61.99,61.99,61.84,61.87,4500.0,30.6227,30.6227,30.5486,30.5634,4500.0
2005-05-19 10:05:00,61.96,62.03,61.95,62.03,7700.0,30.6079,30.6425,30.603,30.6425,7700.0
2005-05-19 10:10:00,62.05,62.06,62.0,62.0,1600.0,30.6524,30.6573,30.6277,30.6277,1600.0
2005-05-19 10:15:00,62.02,62.02,61.9,61.93,3200.0,30.6375,30.6375,30.5783,30.5931,3200.0
2005-05-19 10:20:00,61.99,62.0,61.99,61.99,9400.0,30.6227,30.6277,30.6227,30.6227,9400.0
2005-05-19 10:25:00,61.98,62.0,61.98,62.0,18700.0,30.6178,30.6277,30.6178,30.6277,18700.0
2005-05-19 10:30:00,62.02,62.12,62.0,62.07,9400.0,30.6375,30.6869,30.6277,30.6622,9400.0
2005-05-19 10:35:00,62.08,62.1,62.08,62.1,60100.0,30.6672,30.6771,30.6672,30.6771,60100.0
2005-05-19 10:40:00,62.05,62.08,62.0,62.08,2100.0,30.6524,30.6672,30.6277,30.6672,2100.0
2005-05-19 10:45:00,62.06,62.11,62.06,62.08,4700.0,30.6573,30.682,30.6573,30.6672,4700.0
2005-05-19 10:50:00,62.08,62.16,62.08,62.15,2800.0,30.6672,30.7067,30.6672,30.7018,2800.0
2005-05-19 10:55:00,62.17,62.2,62.17,62.2,3100.0,30.7116,30.7265,30.7116,30.7265,3100.0
2005-05-19 11:00:00,62.2,62.2,62.19,62.2,4000.0,30.7265,30.7265,30.7215,30.7265,4000.0
2005-05-19 11:05:00,62.2,62.2,62.19,62.19,1900.0,30.7265,30.7265,30.7215,30.7215,1900.0
2005-05-19 11:10:00,62.19,62.2,62.19,62.19,3000.0,30.7215,30.7265,30.7215,30.7215,3000.0
2005-05-19 11:15:00,62.19,62.21,62.19,62.21,3400.0,30.7215,30.7314,30.7215,30.7314,3400.0
2005-05-19 11:20:00,62.2,62.25,62.19,62.25,1200.0,30.7265,30.7512,30.7215,30.7512,1200.0
2005-05-19 11:25:00,62.24,62.25,62.24,62.25,2800.0,30.7462,30.7512,30.7462,30.7512,2800.0
2005-05-19 11:30:00,62.24,62.25,62.24,62.24,1900.0,30.7462,30.7512,30.7462,30.7462,1900.0
2005-05-19 11:35:00,62.24,62.25,62.24,62.25,1700.0,30.7462,30.7512,30.7462,30.7512,1700.0
2005-05-19 11:40:00,62.25,62.25,62.22,62.22,900.0,30.7512,30.7512,30.7363,30.7363,900.0
2005-05-19 11:45:00,62.2,62.2,62.15,62.15,3300.0,30.7265,30.7265,30.7018,30.7018,3300.0
2005-05-19 11:50:00,62.12,62.13,62.12,62.12,1000.0,30.6869,30.6919,30.6869,30.6869,1000.0
2005-05-19 11:55:00,62.12,62.15,62.12,62.15,3200.0,30.6869,30.7018,30.6869,30.7018,3200.0
2005-05-19 12:00:00,62.13,62.2,62.13,62.13,900.0,30.6919,30.7265,30.6919,30.6919,900.0
2005-05-19 12:05:00,62.15,62.23,62.15,62.23,2300.0,30.7018,30.7413,30.7018,30.7413,2300.0
2005-05-19 12:10:00,62.21,62.22,62.18,62.22,1000.0,30.7314,30.7363,30.7166,30.7363,1000.0
2005-05-19 12:15:00,62.22,62.22,62.19,62.19,600.0,30.7363,30.7363,30.7215,30.7215,600.0
2005-05-19 12:20:00,62.19,62.19,62.19,62.19,200.0,30.7215,30.7215,30.7215,30.7215,200.0
2005-05-19 12:25:00,62.23,62.27,62.23,62.26,1200.0,30.7413,30.761,30.7413,30.7561,1200.0
2005-05-19 12:30:00,62.27,62.29,62.27,62.29,300.0,30.761,30.7709,30.761,30.7709,300.0
2005-05-19 12:35:00,62.35,62.42,62.34,62.34,2700.0,30.8006,30.8351,30.7956,30.7956,2700.0
2005-05-19 12:40:00,62.37,62.43,62.37,62.42,800.0,30.8104,30.8401,30.8104,30.8351,800.0
2005-05-19 12:45:00,62.44,62.44,62.44,62.44,400.0,30.845,30.845,30.845,30.845,400.0
2005-05-19 12:50:00,62.47,62.48,62.47,62.47,800.0,30.8598,30.8648,30.8598,30.8598,800.0
2005-05-19 12:55:00,62.46,62.46,62.46,62.46,400.0,30.8549,30.8549,30.8549,30.8549,400.0
2005-05-19 13:00:00,62.48,62.53,62.47,62.52,2200.0,30.8648,30.8895,30.8598,30.8845,2200.0
2005-05-19 13:05:00,62.54,62.56,62.54,62.56,1000.0,30.8944,30.9043,30.8944,30.9043,1000.0
2005-05-19 13:10:00,62.54,62.67,62.53,62.67,1600.0,30.8944,30.9586,30.8895,30.9586,1600.0
2005-05-19 13:15:00,62.65,62.77,62.65,62.76,4500.0,30.9488,31.008,30.9488,31.0031,4500.0
2005-05-19 13:20:00,62.77,62.92,62.73,62.92,3500.0,31.008,31.0821,30.9883,31.0821,3500.0
2005-05-19 13:25:00,62.91,63.1,62.91,63.1,7200.0,31.0772,31.1711,31.0772,31.1711,7200.0
2005-05-19 13:30:00,63.19,63.4,63.03,63.22,18800.0,31.2155,31.3192,31.1365,31.2303,18800.0
2005-05-19 13:35:00,63.19,63.39,63.17,63.26,13000.0,31.2155,31.3143,31.2056,31.2501,13000.0
2005-05-19 13:40:00,63.2,63.26,63.15,63.15,5900.0,31.2205,31.2501,31.1958,31.1958,5900.0
2005-05-19 13:45:00,63.08,63.18,62.95,62.95,6000.0,31.1612,31.2106,31.097,31.097,6000.0
2005-05-19 13:50:00,62.9,62.94,62.8,62.94,6100.0,31.0723,31.092,31.0229,31.092,6100.0
2005-05-19 13:55:00,63.0,63.0,62.95,62.95,400.0,31.1217,31.1217,31.097,31.097,400.0
2005-05-19 14:00:00,62.94,62.97,62.93,62.96,1100.0,31.092,31.1068,31.0871,31.1019,1100.0
2005-05-19 14:05:00,62.95,62.97,62.88,62.96,2500.0,31.097,31.1068,31.0624,31.1019,2500.0
2005-05-19 14:10:00,62.97,62.99,62.95,62.95,1800.0,31.1068,31.1167,31.097,31.097,1800.0
2005-05-19 14:15:00,62.92,62.98,62.92,62.98,1100.0,31.0821,31.1118,31.0821,31.1118,1100.0
2005-05-19 14:20:00,62.98,62.99,62.87,62.9,2800.0,31.1118,31.1167,31.0574,31.0723,2800.0
2005-05-19 14:25:00,62.91,63.0,62.9,62.97,3300.0,31.0772,31.1217,31.0723,31.1068,3300.0
2005-05-19 14:30:00,62.97,62.98,62.95,62.97,800.0,31.1068,31.1118,31.097,31.1068,800.0
2005-05-19 14:35:00,62.95,62.95,62.95,62.95,100.0,31.097,31.097,31.097,31.097,100.0
2005-05-19 14:40:00,62.95,62.95,62.9,62.9,3900.0,31.097,31.097,31.0723,31.0723,3900.0
2005-05-19 14:45:00,62.9,62.98,62.86,62.98,5300.0,31.0723,31.1118,31.0525,31.1118,5300.0
2005-05-19 14:50:00,62.97,62.99,62.92,62.92,3100.0,31.1068,31.1167,31.0821,31.0821,3100.0
2005-05-19 14:55:00,62.91,62.93,62.89,62.89,1500.0,31.0772,31.0871,31.0673,31.0673,1500.0
2005-05-19 15:00:00,62.91,62.91,62.87,62.9,700.0,31.0772,31.0772,31.0574,31.0723,700.0
2005-05-19 15:05:00,62.93,62.96,62.93,62.96,1600.0,31.0871,31.1019,31.0871,31.1019,1600.0
2005-05-19 15:10:00,62.94,62.94,62.93,62.94,400.0,31.092,31.092,31.0871,31.092,400.0
2005-05-19 15:15:00,62.89,62.96,62.87,62.96,1800.0,31.0673,31.1019,31.0574,31.1019,1800.0
2005-05-19 15:20:00,62.93,62.96,62.93,62.93,1800.0,31.0871,31.1019,31.0871,31.0871,1800.0
2005-05-19 15:25:00,62.88,62.89,62.8,62.85,1400.0,31.0624,31.0673,31.0229,31.0476,1400.0
2005-05-19 15:30:00,62.86,62.95,62.85,62.88,4400.0,31.0525,31.097,31.0476,31.0624,4400.0
2005-05-19 15:35:00,62.91,62.98,62.9,62.97,4400.0,31.0772,31.1118,31.0723,31.1068,4400.0
2005-05-19 15:40:00,62.96,62.96,62.9,62.92,3000.0,31.1019,31.1019,31.0723,31.0821,3000.0
2005-05-19 15:45:00,62.91,62.92,62.91,62.91,2300.0,31.0772,31.0821,31.0772,31.0772,2300.0
2005-05-19 15:50:00,62.91,62.91,62.84,62.84,6200.0,31.0772,31.0772,31.0426,31.0426,6200.0
2005-05-19 15:55:00,62.85,62.85,62.8,62.84,11200.0,31.0476,31.0476,31.0229,31.0426,11200.0
2005-05-20 09:35:00,62.75,62.75,62.6,62.6,3200.0,30.9982,30.9982,30.9241,30.9241,3200.0
2005-05-20 09:40:00,62.6,62.75,62.6,62.74,3000.0,30.9241,30.9982,30.9241,30.9932,3000.0
2005-05-20 09:45:00,62.77,62.77,62.65,62.65,600.0,31.008,31.008,30.9488,30.9488,600.0
2005-05-20 09:50:00,62.66,62.71,62.66,62.71,3200.0,30.9537,30.9784,30.9537,30.9784,3200.0
2005-05-20 09:55:00,62.68,62.68,62.55,62.62,3400.0,30.9636,30.9636,30.8994,30.9339,3400.0
2005-05-20 10:00:00,62.62,62.62,62.54,62.54,1100.0,30.9339,30.9339,30.8944,30.8944,1100.0
2005-05-20 10:05:00,62.56,62.8,62.55,62.64,5800.0,30.9043,31.0229,30.8994,30.9438,5800.0
2005-05-20 10:10:00,62.6,62.67,62.55,62.62,1200.0,30.9241,30.9586,30.8994,30.9339,1200.0
2005-05-20 10:15:00,62.61,62.65,62.56,62.61,1400.0,30.929,30.9488,30.9043,30.929,1400.0
2005-05-20 10:20:00,62.62,62.66,62.62,62.66,1600.0,30.9339,30.9537,30.9339,30.9537,1600.0
2005-05-20 10:25:00,62.64,62.64,62.64,62.64,200.0,30.9438,30.9438,30.9438,30.9438,200.0
2005-05-20 10:30:00,62.64,62.67,62.64,62.66,1300.0,30.9438,30.9586,30.9438,30.9537,1300.0
2005-05-20 10:35:00,62.66,62.74,62.66,62.66,1600.0,30.9537,30.9932,30.9537,30.9537,1600.0
2005-05-20 10:40:00,62.64,62.69,62.64,62.67,1400.0,30.9438,30.9685,30.9438,30.9586,1400.0
2005-05-20 10:45:00,62.67,62.68,62.65,62.68,1000.0,30.9586,30.9636,30.9488,30.9636,1000.0
2005-05-20 10:50:00,62.68,62.7,62.68,62.68,400.0,30.9636,30.9735,30.9636,30.9636,400.0
2005-05-20 10:55:00,62.77,62.79,62.71,62.71,1500.0,31.008,31.0179,30.9784,30.9784,1500.0
2005-05-20 11:00:00,62.72,62.74,62.68,62.68,1700.0,30.9833,30.9932,30.9636,30.9636,1700.0
2005-05-20 11:05:00,62.66,62.68,62.62,62.62,1200.0,30.9537,30.9636,30.9339,30.9339,1200.0
2005-05-20 11:10:00,62.66,62.69,62.66,62.69,800.0,30.9537,30.9685,30.9537,30.9685,800.0
2005-05-20 11:15:00,62.68,62.7,62.65,62.67,600.0,30.9636,30.9735,30.9488,30.9586,600.0
2005-05-20 11:20:00,62.68,62.68,62.68,62.68,300.0,30.9636,30.9636,30.9636,30.9636,300.0
2005-05-20 11:25:00,62.7,62.7,62.64,62.66,700.0,30.9735,30.9735,30.9438,30.9537,700.0
2005-05-20 11:30:00,62.67,62.7,62.66,62.68,1200.0,30.9586,30.9735,30.9537,30.9636,1200.0
2005-05-20 11:35:00,62.68,62.68,62.53,62.57,2600.0,30.9636,30.9636,30.8895,30.9092,2600.0
2005-05-20 11:40:00,62.54,62.54,62.49,62.49,2300.0,30.8944,30.8944,30.8697,30.8697,2300.0
2005-05-20 11:45:00,62.49,62.51,62.49,62.5,1100.0,30.8697,30.8796,30.8697,30.8747,1100.0
2005-05-20 11:50:00,62.47,62.51,62.45,62.51,1300.0,30.8598,30.8796,30.85,30.8796,1300.0
2005-05-20 11:55:00,62.53,62.53,62.51,62.51,300.0,30.8895,30.8895,30.8796,30.8796,300.0
2005-05-20 12:00:00,62.53,62.53,62.47,62.47,1000.0,30.8895,30.8895,30.8598,30.8598,1000.0
2005-05-20 12:05:00,62.48,62.48,62.46,62.48,1300.0,30.8648,30.8648,30.8549,30.8648,1300.0
2005-05-20 12:10:00,62.47,62.48,62.43,62.44,1100.0,30.8598,30.8648,30.8401,30.845,1100.0
2005-05-20 12:15:00,62.45,62.45,62.44,62.44,400.0,30.85,30.85,30.845,30.845,400.0
2005-05-20 12:20:00,62.46,62.49,62.46,62.49,500.0,30.8549,30.8697,30.8549,30.8697,500.0
2005-05-20 12:25:00,62.54,62.55,62.52,62.52,1000.0,30.8944,30.8994,30.8845,30.8845,1000.0
2005-05-20 12:30:00,62.52,62.52,62.47,62.47,2300.0,30.8845,30.8845,30.8598,30.8598,2300.0
2005-05-20 12:35:00,62.49,62.49,62.47,62.48,1400.0,30.8697,30.8697,30.8598,30.8648,1400.0
2005-05-20 12:40:00,62.48,62.49,62.47,62.49,900.0,30.8648,30.8697,30.8598,30.8697,900.0
2005-05-20 12:45:00,62.48,62.49,62.48,62.48,1100.0,30.8648,30.8697,30.8648,30.8648,1100.0
2005-05-20 12:50:00,62.48,62.48,62.47,62.47,2100.0,30.8648,30.8648,30.8598,30.8598,2100.0
2005-05-20 12:55:00,62.48,62.5,62.48,62.5,2000.0,30.8648,30.8747,30.8648,30.8747,2000.0
2005-05-20 13:00:00,62.49,62.66,62.49,62.62,5800.0,30.8697,30.9537,30.8697,30.9339,5800.0
2005-05-20 13:05:00,62.6,62.72,62.6,62.72,1500.0,30.9241,30.9833,30.9241,30.9833,1500.0
2005-05-20 13:10:00,62.68,62.68,62.63,62.63,1900.0,30.9636,30.9636,30.9389,30.9389,1900.0
2005-05-20 13:15:00,62.63,62.66,62.63,62.64,1100.0,30.9389,30.9537,30.9389,30.9438,1100.0
2005-05-20 13:20:00,62.67,62.7,62.6,62.6,800.0,30.9586,30.9735,30.9241,30.9241,800.0
2005-05-20 13:25:00,62.62,62.64,62.62,62.64,300.0,30.9339,30.9438,30.9339,30.9438,300.0
2005-05-20 13:30:00,62.61,62.65,62.61,62.65,700.0,30.929,30.9488,30.929,30.9488,700.0
2005-05-20 13:35:00,62.65,62.65,62.64,62.65,800.0,30.9488,30.9488,30.9438,30.9488,800.0
2005-05-20 13:40:00,62.7,62.7,62.7,62.7,100.0,30.9735,30.9735,30.9735,30.9735,100.0
2005-05-20 13:45:00,62.66,62.66,62.55,62.66,3200.0,30.9537,30.9537,30.8994,30.9537,3200.0
2005-05-20 13:50:00,62.69,62.69,62.61,62.65,2300.0,30.9685,30.9685,30.929,30.9488,2300.0
2005-05-20 13:55:00,62.62,62.66,62.62,62.66,400.0,30.9339,30.9537,30.9339,30.9537,400.0
2005-05-20 14:00:00,62.66,62.66,62.66,62.66,100.0,30.9537,30.9537,30.9537,30.9537,100.0
2005-05-20 14:05:00,62.64,62.65,62.63,62.65,400.0,30.9438,30.9488,30.9389,30.9488,400.0
2005-05-20 14:10:00,62.65,62.72,62.65,62.71,1200.0,30.9488,30.9833,30.9488,30.9784,1200.0
2005-05-20 14:15:00,62.69,62.69,62.68,62.68,400.0,30.9685,30.9685,30.9636,30.9636,400.0
2005-05-20 14:20:00,62.69,62.69,62.69,62.69,600.0,30.9685,30.9685,30.9685,30.9685,600.0
2005-05-20 14:25:00,62.69,62.69,62.69,62.69,100.0,30.9685,30.9685,30.9685,30.9685,100.0
2005-05-20 14:30:00,62.69,62.7,62.69,62.69,1100.0,30.9685,30.9735,30.9685,30.9685,1100.0
2005-05-20 14:35:00,62.69,62.69,62.67,62.68,1200.0,30.9685,30.9685,30.9586,30.9636,1200.0
2005-05-20 14:40:00,62.7,62.71,62.69,62.7,1100.0,30.9735,30.9784,30.9685,30.9735,1100.0
2005-05-20 14:45:00,62.7,62.72,62.69,62.69,1000.0,30.9735,30.9833,30.9685,30.9685,1000.0
2005-05-20 14:50:00,62.69,62.69,62.69,62.69,600.0,30.9685,30.9685,30.9685,30.9685,600.0
2005-05-20 14:55:00,62.7,62.71,62.69,62.7,700.0,30.9735,30.9784,30.9685,30.9735,700.0
2005-05-20 15:00:00,62.71,62.74,62.7,62.72,1400.0,30.9784,30.9932,30.9735,30.9833,1400.0
2005-05-20 15:05:00,62.71,62.73,62.71,62.71,1100.0,30.9784,30.9883,30.9784,30.9784,1100.0
2005-05-20 15:10:00,62.71,62.73,62.71,62.71,2200.0,30.9784,30.9883,30.9784,30.9784,2200.0
2005-05-20 15:15:00,62.72,62.74,62.72,62.72,1300.0,30.9833,30.9932,30.9833,30.9833,1300.0
2005-05-20 15:20:00,62.73,62.79,62.73,62.79,3600.0,30.9883,31.0179,30.9883,31.0179,3600.0
2005-05-20 15:25:00,62.78,62.89,62.78,62.86,4700.0,31.013,31.0673,31.013,31.0525,4700.0
2005-05-20 15:30:00,62.86,62.9,62.82,62.9,6600.0,31.0525,31.0723,31.0327,31.0723,6600.0
2005-05-20 15:35:00,62.89,63.02,62.89,62.98,5000.0,31.0673,31.1315,31.0673,31.1118,5000.0
2005-05-20 15:40:00,62.97,62.97,62.84,62.85,4200.0,31.1068,31.1068,31.0426,31.0476,4200.0
2005-05-20 15:45:00,62.83,62.83,62.76,62.78,5300.0,31.0377,31.0377,31.0031,31.013,5300.0
2005-05-20 15:50:00,62.78,62.85,62.78,62.79,7000.0,31.013,31.0476,31.013,31.0179,7000.0
2005-05-20 15:55:00,62.79,62.85,62.78,62.85,6100.0,31.0179,31.0476,31.013,31.0476,6100.0
2005-05-23 09:35:00,62.75,62.85,62.75,62.85,4100.0,30.9982,31.0476,30.9982,31.0476,4100.0
2005-05-23 09:40:00,62.83,62.83,62.81,62.81,900.0,31.0377,31.0377,31.0278,31.0278,900.0
2005-05-23 09:45:00,62.79,62.95,62.79,62.95,1500.0,31.0179,31.097,31.0179,31.097,1500.0
2005-05-23 09:50:00,62.95,62.95,62.78,62.78,2200.0,31.097,31.097,31.013,31.013,2200.0
2005-05-23 09:55:00,62.8,62.9,62.8,62.85,2200.0,31.0229,31.0723,31.0229,31.0476,2200.0
2005-05-23 10:00:00,62.9,62.92,62.86,62.9,2800.0,31.0723,31.0821,31.0525,31.0723,2800.0
2005-05-23 10:05:00,62.9,62.9,62.88,62.89,2000.0,31.0723,31.0723,31.0624,31.0673,2000.0
2005-05-23 10:10:00,62.9,62.9,62.89,62.89,600.0,31.0723,31.0723,31.0673,31.0673,600.0
2005-05-23 10:15:00,62.9,62.93,62.9,62.92,4000.0,31.0723,31.0871,31.0723,31.0821,4000.0
2005-05-23 10:20:00,62.92,62.95,62.92,62.95,2300.0,31.0821,31.097,31.0821,31.097,2300.0
2005-05-23 10:25:00,62.95,62.95,62.93,62.93,1000.0,31.097,31.097,31.0871,31.0871,1000.0
2005-05-23 10:30:00,62.93,62.95,62.93,62.94,2700.0,31.0871,31.097,31.0871,31.092,2700.0
2005-05-23 10:35:00,62.94,62.94,62.94,62.94,600.0,31.092,31.092,31.092,31.092,600.0
2005-05-23 10:40:00,62.94,62.95,62.93,62.93,1700.0,31.092,31.097,31.0871,31.0871,1700.0
2005-05-23 10:45:00,62.94,62.95,62.9,62.92,1900.0,31.092,31.097,31.0723,31.0821,1900.0
2005-05-23 10:50:00,62.92,62.94,62.92,62.94,800.0,31.0821,31.092,31.0821,31.092,800.0
2005-05-23 10:55:00,62.95,63.06,62.95,63.06,10100.0,31.097,31.1513,31.097,31.1513,10100.0
2005-05-23 11:00:00,63.05,63.06,63.02,63.05,1800.0,31.1464,31.1513,31.1315,31.1464,1800.0
2005-05-23 11:05:00,63.05,63.05,63.02,63.04,3100.0,31.1464,31.1464,31.1315,31.1414,3100.0
2005-05-23 11:10:00,63.03,63.03,63.0,63.01,2100.0,31.1365,31.1365,31.1217,31.1266,2100.0
2005-05-23 11:15:00,63.02,63.02,63.02,63.02,100.0,31.1315,31.1315,31.1315,31.1315,100.0
2005-05-23 11:20:00,63.02,63.02,62.98,62.98,1700.0,31.1315,31.1315,31.1118,31.1118,1700.0
2005-05-23 11:25:00,62.98,62.99,62.98,62.98,1300.0,31.1118,31.1167,31.1118,31.1118,1300.0
2005-05-23 11:30:00,62.99,62.99,62.98,62.98,700.0,31.1167,31.1167,31.1118,31.1118,700.0
2005-05-23 11:35:00,63.0,63.01,63.0,63.01,700.0,31.1217,31.1266,31.1217,31.1266,700.0
2005-05-23 11:40:00,63.01,63.04,63.01,63.04,800.0,31.1266,31.1414,31.1266,31.1414,800.0
2005-05-23 11:45:00,63.04,63.06,63.04,63.06,900.0,31.1414,31.1513,31.1414,31.1513,900.0
2005-05-23 11:50:00,63.06,63.06,63.05,63.06,1200.0,31.1513,31.1513,31.1464,31.1513,1200.0
2005-05-23 11:55:00,63.06,63.08,63.06,63.08,700.0,31.1513,31.1612,31.1513,31.1612,700.0
2005-05-23 12:00:00,63.09,63.09,63.06,63.08,1000.0,31.1661,31.1661,31.1513,31.1612,1000.0
2005-05-23 12:05:00,63.09,63.09,63.06,63.08,1200.0,31.1661,31.1661,31.1513,31.1612,1200.0
2005-05-23 12:10:00,63.11,63.11,63.11,63.11,300.0,31.176,31.176,31.176,31.176,300.0
2005-05-23 12:15:00,63.1,63.1,62.98,62.98,1600.0,31.1711,31.1711,31.1118,31.1118,1600.0
2005-05-23 12:20:00,63.0,63.03,62.99,63.01,1600.0,31.1217,31.1365,31.1167,31.1266,1600.0
2005-05-23 12:25:00,63.01,63.03,63.0,63.01,1800.0,31.1266,31.1365,31.1217,31.1266,1800.0
2005-05-23 12:30:00,63.03,63.05,63.03,63.04,600.0,31.1365,31.1464,31.1365,31.1414,600.0
2005-05-23 12:35:00,63.06,63.07,63.04,63.04,900.0,31.1513,31.1562,31.1414,31.1414,900.0
2005-05-23 12:40:00,63.03,63.03,63.03,63.03,100.0,31.1365,31.1365,31.1365,31.1365,100.0
2005-05-23 12:45:00,63.01,63.01,63.01,63.01,100.0,31.1266,31.1266,31.1266,31.1266,100.0
2005-05-23 12:50:00,63.04,63.12,63.04,63.12,2000.0,31.1414,31.1809,31.1414,31.1809,2000.0
2005-05-23 12:55:00,63.12,63.12,63.09,63.09,1600.0,31.1809,31.1809,31.1661,31.1661,1600.0
2005-05-23 13:00:00,63.13,63.15,63.13,63.15,400.0,31.1859,31.1958,31.1859,31.1958,400.0
2005-05-23 13:05:00,63.14,63.14,63.09,63.09,1200.0,31.1908,31.1908,31.1661,31.1661,1200.0
2005-05-23 13:10:00,63.12,63.17,63.11,63.17,1200.0,31.1809,31.2056,31.176,31.2056,1200.0
2005-05-23 13:15:00,63.17,63.17,63.17,63.17,300.0,31.2056,31.2056,31.2056,31.2056,300.0
2005-05-23 13:20:00,63.19,63.21,63.19,63.19,1100.0,31.2155,31.2254,31.2155,31.2155,1100.0
2005-05-23 13:25:00,63.19,63.19,63.17,63.17,600.0,31.2155,31.2155,31.2056,31.2056,600.0
2005-05-23 13:30:00,63.18,63.2,63.18,63.2,500.0,31.2106,31.2205,31.2106,31.2205,500.0
2005-05-23 13:35:00,63.2,63.21,63.2,63.21,300.0,31.2205,31.2254,31.2205,31.2254,300.0
2005-05-23 13:40:00,63.21,63.21,63.1,63.13,800.0,31.2254,31.2254,31.1711,31.1859,800.0
2005-05-23 13:45:00,63.15,63.15,63.15,63.15,500.0,31.1958,31.1958,31.1958,31.1958,500.0
2005-05-23 13:50:00,63.14,63.18,63.09,63.17,2100.0,31.1908,31.2106,31.1661,31.2056,2100.0
2005-05-23 13:55:00,63.15,63.15,63.15,63.15,500.0,31.1958,31.1958,31.1958,31.1958,500.0
2005-05-23 14:00:00,63.15,63.15,63.15,63.15,400.0,31.1958,31.1958,31.1958,31.1958,400.0
2005-05-23 14:05:00,63.2,63.27,63.2,63.27,600.0,31.2205,31.255,31.2205,31.255,600.0
2005-05-23 14:10:00,63.27,63.27,63.22,63.22,2200.0,31.255,31.255,31.2303,31.2303,2200.0
2005-05-23 14:15:00,63.22,63.28,63.22,63.28,1200.0,31.2303,31.26,31.2303,31.26,1200.0
2005-05-23 14:20:00,63.28,63.33,63.28,63.28,1400.0,31.26,31.2847,31.26,31.26,1400.0
2005-05-23 14:25:00,63.26,63.32,63.25,63.31,2500.0,31.2501,31.2797,31.2452,31.2748,2500.0
2005-05-23 14:30:00,63.25,63.31,63.25,63.28,1700.0,31.2452,31.2748,31.2452,31.26,1700.0
2005-05-23 14:35:00,63.28,63.31,63.28,63.31,1600.0,31.26,31.2748,31.26,31.2748,1600.0
2005-05-23 14:40:00,63.32,63.34,63.32,63.33,1100.0,31.2797,31.2896,31.2797,31.2847,1100.0
2005-05-23 14:45:00,63.33,63.34,63.32,63.32,1100.0,31.2847,31.2896,31.2797,31.2797,1100.0
2005-05-23 14:50:00,63.28,63.36,63.28,63.36,3500.0,31.26,31.2995,31.26,31.2995,3500.0
2005-05-23 14:55:00,63.34,63.35,63.34,63.35,400.0,31.2896,31.2946,31.2896,31.2946,400.0
2005-05-23 15:00:00,63.34,63.37,63.29,63.29,2400.0,31.2896,31.3044,31.2649,31.2649,2400.0
2005-05-23 15:05:00,63.25,63.31,63.25,63.31,500.0,31.2452,31.2748,31.2452,31.2748,500.0
2005-05-23 15:10:00,63.31,63.31,63.29,63.29,700.0,31.2748,31.2748,31.2649,31.2649,700.0
2005-05-23 15:15:00,63.27,63.27,63.18,63.22,1100.0,31.255,31.255,31.2106,31.2303,1100.0
2005-05-23 15:20:00,63.24,63.26,63.15,63.15,2000.0,31.2402,31.2501,31.1958,31.1958,2000.0
2005-05-23 15:25:00,63.17,63.2,63.17,63.2,1400.0,31.2056,31.2205,31.2056,31.2205,1400.0
2005-05-23 15:30:00,63.22,63.23,63.21,63.22,2100.0,31.2303,31.2353,31.2254,31.2303,2100.0
2005-05-23 15:35:00,63.23,63.23,63.2,63.2,1200.0,31.2353,31.2353,31.2205,31.2205,1200.0
2005-05-23 15:40:00,63.2,63.21,63.19,63.2,2500.0,31.2205,31.2254,31.2155,31.2205,2500.0
2005-05-23 15:45:00,63.22,63.22,63.1,63.13,3300.0,31.2303,31.2303,31.1711,31.1859,3300.0
2005-05-23 15:50:00,63.12,63.12,63.01,63.03,8100.0,31.1809,31.1809,31.1266,31.1365,8100.0
2005-05-23 15:55:00,63.06,63.09,63.02,63.09,3900.0,31.1513,31.1661,31.1315,31.1661,3900.0
2005-05-24 09:35:00,63.0,63.0,62.8,62.8,4900.0,31.1217,31.1217,31.0229,31.0229,4900.0
2005-05-24 09:40:00,62.7,62.79,62.58,62.77,4600.0,30.9735,31.0179,30.9142,31.008,4600.0
2005-05-24 09:45:00,62.76,62.95,62.76,62.91,2300.0,31.0031,31.097,31.0031,31.0772,2300.0
2005-05-24 09:50:00,62.89,62.97,62.79,62.95,3500.0,31.0673,31.1068,31.0179,31.097,3500.0
2005-05-24 09:55:00,62.93,63.08,62.93,62.99,1700.0,31.0871,31.1612,31.0871,31.1167,1700.0
2005-05-24 10:00:00,63.0,63.0,62.84,62.98,5600.0,31.1217,31.1217,31.0426,31.1118,5600.0
2005-05-24 10:05:00,62.97,62.98,62.89,62.89,5800.0,31.1068,31.1118,31.0673,31.0673,5800.0
2005-05-24 10:10:00,62.87,62.89,62.8,62.84,4500.0,31.0574,31.0673,31.0229,31.0426,4500.0
2005-05-24 10:15:00,62.88,62.88,62.83,62.85,1300.0,31.0624,31.0624,31.0377,31.0476,1300.0
2005-05-24 10:20:00,62.81,62.81,62.55,62.6,8200.0,31.0278,31.0278,30.8994,30.9241,8200.0
2005-05-24 10:25:00,62.54,62.54,62.48,62.48,2800.0,30.8944,30.8944,30.8648,30.8648,2800.0
2005-05-24 10:30:00,62.4,62.43,62.28,62.42,12000.0,30.8253,30.8401,30.766,30.8351,12000.0
2005-05-24 10:35:00,62.41,62.41,62.23,62.27,5500.0,30.8302,30.8302,30.7413,30.761,5500.0
2005-05-24 10:40:00,62.26,62.31,62.26,62.27,7900.0,30.7561,30.7808,30.7561,30.761,7900.0
2005-05-24 10:45:00,62.28,62.36,62.28,62.3,3300.0,30.766,30.8055,30.766,30.7759,3300.0
2005-05-24 10:50:00,62.26,62.33,62.26,62.33,6400.0,30.7561,30.7907,30.7561,30.7907,6400.0
2005-05-24 10:55:00,62.34,62.34,62.28,62.34,3600.0,30.7956,30.7956,30.766,30.7956,3600.0
2005-05-24 11:00:00,62.3,62.32,62.26,62.32,1600.0,30.7759,30.7857,30.7561,30.7857,1600.0
2005-05-24 11:05:00,62.29,62.38,62.25,62.27,4400.0,30.7709,30.8154,30.7512,30.761,4400.0
2005-05-24 11:10:00,62.31,62.38,62.29,62.36,7600.0,30.7808,30.8154,30.7709,30.8055,7600.0
2005-05-24 11:15:00,62.36,62.46,62.35,62.46,5000.0,30.8055,30.8549,30.8006,30.8549,5000.0
2005-05-24 11:20:00,62.45,62.45,62.34,62.37,4600.0,30.85,30.85,30.7956,30.8104,4600.0
2005-05-24 11:25:00,62.35,62.46,62.35,62.41,3000.0,30.8006,30.8549,30.8006,30.8302,3000.0
2005-05-24 11:30:00,62.37,62.37,62.2,62.25,12100.0,30.8104,30.8104,30.7265,30.7512,12100.0
2005-05-24 11:35:00,62.29,62.3,62.16,62.16,8800.0,30.7709,30.7759,30.7067,30.7067,8800.0
2005-05-24 11:40:00,62.16,62.2,62.12,62.19,8700.0,30.7067,30.7265,30.6869,30.7215,8700.0
2005-05-24 11:45:00,62.27,62.35,62.25,62.29,2200.0,30.761,30.8006,30.7512,30.7709,2200.0
2005-05-24 11:50:00,62.3,62.32,62.29,62.31,1700.0,30.7759,30.7857,30.7709,30.7808,1700.0
2005-05-24 11:55:00,62.31,62.32,62.23,62.31,4500.0,30.7808,30.7857,30.7413,30.7808,4500.0
2005-05-24 12:00:00,62.36,62.36,62.31,62.34,1800.0,30.8055,30.8055,30.7808,30.7956,1800.0
2005-05-24 12:05:00,62.33,62.34,62.29,62.33,6000.0,30.7907,30.7956,30.7709,30.7907,6000.0
2005-05-24 12:10:00,62.33,62.33,62.3,62.32,2700.0,30.7907,30.7907,30.7759,30.7857,2700.0
2005-05-24 12:15:00,62.31,62.34,62.3,62.31,4400.0,30.7808,30.7956,30.7759,30.7808,4400.0
2005-05-24 12:20:00,62.3,62.31,62.28,62.31,1700.0,30.7759,30.7808,30.766,30.7808,1700.0
2005-05-24 12:25:00,62.28,62.37,62.27,62.31,3300.0,30.766,30.8104,30.761,30.7808,3300.0
2005-05-24 12:30:00,62.31,62.39,62.3,62.37,1500.0,30.7808,30.8203,30.7759,30.8104,1500.0
2005-05-24 12:35:00,62.38,62.42,62.38,62.4,800.0,30.8154,30.8351,30.8154,30.8253,800.0
2005-05-24 12:40:00,62.41,62.41,62.4,62.4,800.0,30.8302,30.8302,30.8253,30.8253,800.0
2005-05-24 12:45:00,62.41,62.44,62.41,62.44,1300.0,30.8302,30.845,30.8302,30.845,1300.0
2005-05-24 12:50:00,62.45,62.62,62.45,62.62,3900.0,30.85,30.9339,30.85,30.9339,3900.0
2005-05-24 12:55:00,62.6,62.63,62.6,62.62,1400.0,30.9241,30.9389,30.9241,30.9339,1400.0
2005-05-24 13:00:00,62.64,62.68,62.62,62.68,1200.0,30.9438,30.9636,30.9339,30.9636,1200.0
2005-05-24 13:05:00,62.64,62.67,62.59,62.59,2000.0,30.9438,30.9586,30.9191,30.9191,2000.0
2005-05-24 13:10:00,62.52,62.57,62.52,62.54,1600.0,30.8845,30.9092,30.8845,30.8944,1600.0
2005-05-24 13:15:00,62.65,62.7,62.6,62.64,1400.0,30.9488,30.9735,30.9241,30.9438,1400.0
2005-05-24 13:20:00,62.68,62.73,62.65,62.7,1300.0,30.9636,30.9883,30.9488,30.9735,1300.0
2005-05-24 13:25:00,62.73,62.79,62.73,62.73,2600.0,30.9883,31.0179,30.9883,30.9883,2600.0
2005-05-24 13:30:00,62.69,62.7,62.61,62.68,2400.0,30.9685,30.9735,30.929,30.9636,2400.0
2005-05-24 13:35:00,62.69,62.78,62.65,62.78,2100.0,30.9685,31.013,30.9488,31.013,2100.0
2005-05-24 13:40:00,62.78,62.94,62.78,62.94,3700.0,31.013,31.092,31.013,31.092,3700.0
2005-05-24 13:45:00,62.96,62.96,62.88,62.91,2000.0,31.1019,31.1019,31.0624,31.0772,2000.0
2005-05-24 13:50:00,62.89,62.89,62.8,62.81,2000.0,31.0673,31.0673,31.0229,31.0278,2000.0
2005-05-24 13:55:00,62.81,62.81,62.65,62.65,5400.0,31.0278,31.0278,30.9488,30.9488,5400.0
2005-05-24 14:00:00,62.67,62.69,62.48,62.5,5400.0,30.9586,30.9685,30.8648,30.8747,5400.0
2005-05-24 14:05:00,62.51,62.75,62.51,62.67,5500.0,30.8796,30.9982,30.8796,30.9586,5500.0
2005-05-24 14:10:00,62.71,62.71,62.56,62.65,2100.0,30.9784,30.9784,30.9043,30.9488,2100.0
2005-05-24 14:15:00,62.63,62.63,62.52,62.54,1700.0,30.9389,30.9389,30.8845,30.8944,1700.0
2005-05-24 14:20:00,62.53,62.58,62.53,62.55,1100.0,30.8895,30.9142,30.8895,30.8994,1100.0
2005-05-24 14:25:00,62.55,62.55,62.5,62.5,1500.0,30.8994,30.8994,30.8747,30.8747,1500.0
2005-05-24 14:30:00,62.49,62.49,62.44,62.44,2600.0,30.8697,30.8697,30.845,30.845,2600.0
2005-05-24 14:35:00,62.43,62.43,62.36,62.36,1600.0,30.8401,30.8401,30.8055,30.8055,1600.0
2005-05-24 14:40:00,62.36,62.41,62.35,62.39,3300.0,30.8055,30.8302,30.8006,30.8203,3300.0
2005-05-24 14:45:00,62.38,62.39,62.36,62.37,1200.0,30.8154,30.8203,30.8055,30.8104,1200.0
2005-05-24 14:50:00,62.36,62.36,62.32,62.32,400.0,30.8055,30.8055,30.7857,30.7857,400.0
2005-05-24 14:55:00,62.31,62.31,62.3,62.31,4800.0,30.7808,30.7808,30.7759,30.7808,4800.0
2005-05-24 15:00:00,62.31,62.31,62.2,62.22,4500.0,30.7808,30.7808,30.7265,30.7363,4500.0
2005-05-24 15:05:00,62.22,62.32,62.2,62.26,6800.0,30.7363,30.7857,30.7265,30.7561,6800.0
2005-05-24 15:10:00,62.25,62.32,62.25,62.3,2400.0,30.7512,30.7857,30.7512,30.7759,2400.0
2005-05-24 15:15:00,62.3,62.31,62.28,62.28,1700.0,30.7759,30.7808,30.766,30.766,1700.0
2005-05-24 15:20:00,62.28,62.3,62.27,62.3,2900.0,30.766,30.7759,30.761,30.7759,2900.0
2005-05-24 15:25:00,62.31,62.43,62.31,62.4,5400.0,30.7808,30.8401,30.7808,30.8253,5400.0
2005-05-24 15:30:00,62.4,62.4,62.28,62.28,4800.0,30.8253,30.8253,30.766,30.766,4800.0
2005-05-24 15:35:00,62.29,62.35,62.29,62.29,4700.0,30.7709,30.8006,30.7709,30.7709,4700.0
2005-05-24 15:40:00,62.29,62.29,62.26,62.26,800.0,30.7709,30.7709,30.7561,30.7561,800.0
2005-05-24 15:45:00,62.25,62.29,62.21,62.21,7100.0,30.7512,30.7709,30.7314,30.7314,7100.0
2005-05-24 15:50:00,62.23,62.27,62.2,62.21,3500.0,30.7413,30.761,30.7265,30.7314,3500.0
2005-05-24 15:55:00,62.21,62.27,62.2,62.22,7000.0,30.7314,30.761,30.7265,30.7363,7000.0
2005-05-25 09:40:00,61.8,62.0,61.8,62.0,7900.0,30.5289,30.6277,30.5289,30.6277,7900.0
2005-05-25 09:45:00,61.92,61.93,61.89,61.92,4600.0,30.5881,30.5931,30.5733,30.5881,4600.0
2005-05-25 09:50:00,61.92,62.05,61.92,62.05,2000.0,30.5881,30.6524,30.5881,30.6524,2000.0
2005-05-25 09:55:00,62.05,62.05,62.05,62.05,200.0,30.6524,30.6524,30.6524,30.6524,200.0
2005-05-25 10:00:00,62.05,62.06,61.95,62.06,5700.0,30.6524,30.6573,30.603,30.6573,5700.0
2005-05-25 10:05:00,62.08,62.08,61.99,61.99,700.0,30.6672,30.6672,30.6227,30.6227,700.0
2005-05-25 10:10:00,61.98,61.98,61.86,61.86,2600.0,30.6178,30.6178,30.5585,30.5585,2600.0
2005-05-25 10:15:00,61.84,61.84,61.79,61.82,900.0,30.5486,30.5486,30.5239,30.5387,900.0
2005-05-25 10:20:00,61.86,61.9,61.86,61.9,1000.0,30.5585,30.5783,30.5585,30.5783,1000.0
2005-05-25 10:25:00,61.89,61.89,61.89,61.89,300.0,30.5733,30.5733,30.5733,30.5733,300.0
2005-05-25 10:30:00,61.88,61.88,61.76,61.76,3300.0,30.5684,30.5684,30.5091,30.5091,3300.0
2005-05-25 10:35:00,61.76,61.76,61.6,61.61,2800.0,30.5091,30.5091,30.4301,30.435,2800.0
2005-05-25 10:40:00,61.62,61.62,61.61,61.62,600.0,30.4399,30.4399,30.435,30.4399,600.0
2005-05-25 10:45:00,61.59,61.59,61.57,61.59,1100.0,30.4251,30.4251,30.4152,30.4251,1100.0
2005-05-25 10:50:00,61.57,61.63,61.57,61.62,1600.0,30.4152,30.4449,30.4152,30.4399,1600.0
2005-05-25 10:55:00,61.64,61.69,61.64,61.69,2800.0,30.4498,30.4745,30.4498,30.4745,2800.0
2005-05-25 11:00:00,61.69,61.73,61.69,61.73,3300.0,30.4745,30.4943,30.4745,30.4943,3300.0
2005-05-25 11:05:00,61.73,61.73,61.7,61.73,1800.0,30.4943,30.4943,30.4795,30.4943,1800.0
2005-05-25 11:10:00,61.72,61.75,61.66,61.66,1400.0,30.4893,30.5042,30.4597,30.4597,1400.0
2005-05-25 11:15:00,61.59,61.64,61.59,61.63,1300.0,30.4251,30.4498,30.4251,30.4449,1300.0
2005-05-25 11:20:00,61.6,61.6,61.55,61.55,1700.0,30.4301,30.4301,30.4054,30.4054,1700.0
2005-05-25 11:25:00,61.55,61.58,61.54,61.56,1300.0,30.4054,30.4202,30.4004,30.4103,1300.0
2005-05-25 11:30:00,61.58,61.58,61.53,61.53,1100.0,30.4202,30.4202,30.3955,30.3955,1100.0
2005-05-25 11:35:00,61.52,61.54,61.5,61.54,7600.0,30.3905,30.4004,30.3807,30.4004,7600.0
2005-05-25 11:40:00,61.55,61.61,61.55,61.61,400.0,30.4054,30.435,30.4054,30.435,400.0
2005-05-25 11:45:00,61.59,61.62,61.59,61.6,1400.0,30.4251,30.4399,30.4251,30.4301,1400.0
2005-05-25 11:50:00,61.62,61.62,61.6,61.6,300.0,30.4399,30.4399,30.4301,30.4301,300.0
2005-05-25 11:55:00,61.6,61.61,61.59,61.59,600.0,30.4301,30.435,30.4251,30.4251,600.0
2005-05-25 12:00:00,61.57,61.61,61.57,61.61,600.0,30.4152,30.435,30.4152,30.435,600.0
2005-05-25 12:05:00,61.62,61.73,61.58,61.73,1100.0,30.4399,30.4943,30.4202,30.4943,1100.0
2005-05-25 12:10:00,61.74,61.78,61.71,61.78,1700.0,30.4992,30.519,30.4844,30.519,1700.0
2005-05-25 12:15:00,61.76,61.76,61.74,61.74,800.0,30.5091,30.5091,30.4992,30.4992,800.0
2005-05-25 12:20:00,61.77,61.77,61.73,61.73,600.0,30.514,30.514,30.4943,30.4943,600.0
2005-05-25 12:25:00,61.68,61.68,61.65,61.65,200.0,30.4696,30.4696,30.4548,30.4548,200.0
2005-05-25 12:30:00,61.62,61.63,61.6,61.61,1300.0,30.4399,30.4449,30.4301,30.435,1300.0
2005-05-25 12:35:00,61.61,61.61,61.51,61.51,2300.0,30.435,30.435,30.3856,30.3856,2300.0
2005-05-25 12:40:00,61.5,61.5,61.45,61.45,900.0,30.3807,30.3807,30.356,30.356,900.0
2005-05-25 12:45:00,61.44,61.57,61.44,61.57,2600.0,30.351,30.4152,30.351,30.4152,2600.0
2005-05-25 12:50:00,61.56,61.56,61.46,61.46,600.0,30.4103,30.4103,30.3609,30.3609,600.0
2005-05-25 12:55:00,61.47,61.49,61.47,61.49,400.0,30.3658,30.3757,30.3658,30.3757,400.0
2005-05-25 13:00:00,61.47,61.47,61.35,61.41,4800.0,30.3658,30.3658,30.3066,30.3362,4800.0
2005-05-25 13:05:00,61.41,61.41,61.34,61.34,1600.0,30.3362,30.3362,30.3016,30.3016,1600.0
2005-05-25 13:10:00,61.33,61.35,61.31,61.32,2500.0,30.2967,30.3066,30.2868,30.2917,2500.0
2005-05-25 13:15:00,61.31,61.31,61.31,61.31,800.0,30.2868,30.2868,30.2868,30.2868,800.0
2005-05-25 13:20:00,61.29,61.3,61.27,61.29,2600.0,30.2769,30.2819,30.267,30.2769,2600.0
2005-05-25 13:25:00,61.28,61.28,61.26,61.26,2100.0,30.272,30.272,30.2621,30.2621,2100.0
2005-05-25 13:30:00,61.26,61.32,61.26,61.32,1200.0,30.2621,30.2917,30.2621,30.2917,1200.0
2005-05-25 13:35:00,61.3,61.3,61.28,61.29,2300.0,30.2819,30.2819,30.272,30.2769,2300.0
2005-05-25 13:40:00,61.29,61.31,61.29,61.31,600.0,30.2769,30.2868,30.2769,30.2868,600.0
2005-05-25 13:45:00,61.31,61.31,61.27,61.28,2600.0,30.2868,30.2868,30.267,30.272,2600.0
2005-05-25 13:50:00,61.31,61.36,61.31,61.36,1000.0,30.2868,30.3115,30.2868,30.3115,1000.0
2005-05-25 13:55:00,61.36,61.54,61.34,61.5,4900.0,30.3115,30.4004,30.3016,30.3807,4900.0
2005-05-25 14:00:00,61.49,61.49,61.44,61.46,1200.0,30.3757,30.3757,30.351,30.3609,1200.0
2005-05-25 14:05:00,61.45,61.47,61.43,61.43,1800.0,30.356,30.3658,30.3461,30.3461,1800.0
2005-05-25 14:10:00,61.43,61.47,61.43,61.43,2400.0,30.3461,30.3658,30.3461,30.3461,2400.0
2005-05-25 14:15:00,61.42,61.44,61.42,61.44,1200.0,30.3411,30.351,30.3411,30.351,1200.0
2005-05-25 14:20:00,61.39,61.39,61.36,61.36,3100.0,30.3263,30.3263,30.3115,30.3115,3100.0
2005-05-25 14:25:00,61.35,61.38,61.34,61.38,2800.0,30.3066,30.3214,30.3016,30.3214,2800.0
2005-05-25 14:30:00,61.4,61.57,61.4,61.53,5400.0,30.3313,30.4152,30.3313,30.3955,5400.0
2005-05-25 14:35:00,61.53,61.53,61.47,61.47,1400.0,30.3955,30.3955,30.3658,30.3658,1400.0
2005-05-25 14:40:00,61.43,61.54,61.43,61.47,2700.0,30.3461,30.4004,30.3461,30.3658,2700.0
2005-05-25 14:45:00,61.44,61.44,61.37,61.37,4100.0,30.351,30.351,30.3164,30.3164,4100.0
2005-05-25 14:50:00,61.36,61.36,61.26,61.28,2300.0,30.3115,30.3115,30.2621,30.272,2300.0
2005-05-25 14:55:00,61.27,61.28,61.25,61.25,4700.0,30.267,30.272,30.2572,30.2572,4700.0
2005-05-25 15:00:00,61.24,61.25,61.22,61.25,6600.0,30.2522,30.2572,30.2423,30.2572,6600.0
2005-05-25 15:05:00,61.21,61.21,61.13,61.15,9300.0,30.2374,30.2374,30.1979,30.2078,9300.0
2005-05-25 15:10:00,61.16,61.18,61.13,61.16,3900.0,30.2127,30.2226,30.1979,30.2127,3900.0
2005-05-25 15:15:00,61.14,61.15,61.12,61.15,3200.0,30.2028,30.2078,30.1929,30.2078,3200.0
2005-05-25 15:20:00,61.15,61.16,61.14,61.14,3300.0,30.2078,30.2127,30.2028,30.2028,3300.0
2005-05-25 15:25:00,61.12,61.12,61.06,61.06,3800.0,30.1929,30.1929,30.1633,30.1633,3800.0
2005-05-25 15:30:00,61.06,61.07,61.04,61.07,3300.0,30.1633,30.1682,30.1534,30.1682,3300.0
2005-05-25 15:35:00,61.07,61.2,61.07,61.18,4500.0,30.1682,30.2325,30.1682,30.2226,4500.0
2005-05-25 15:40:00,61.15,61.15,61.06,61.1,4600.0,30.2078,30.2078,30.1633,30.1831,4600.0
2005-05-25 15:45:00,61.09,61.17,61.09,61.17,2600.0,30.1781,30.2176,30.1781,30.2176,2600.0
2005-05-25 15:50:00,61.15,61.19,61.13,61.16,2300.0,30.2078,30.2275,30.1979,30.2127,2300.0
2005-05-25 15:55:00,61.14,61.2,61.0,61.04,19100.0,30.2028,30.2325,30.1337,30.1534,19100.0
2005-05-26 09:35:00,61.0,61.41,61.0,61.41,3700.0,30.1337,30.3362,30.1337,30.3362,3700.0
2005-05-26 09:40:00,61.43,61.8,61.43,61.8,5100.0,30.3461,30.5289,30.3461,30.5289,5100.0
2005-05-26 09:45:00,61.79,61.79,61.55,61.6,4000.0,30.5239,30.5239,30.4054,30.4301,4000.0
2005-05-26 09:50:00,61.58,61.58,61.22,61.37,7300.0,30.4202,30.4202,30.2423,30.3164,7300.0
2005-05-26 09:55:00,61.37,61.37,61.29,61.34,900.0,30.3164,30.3164,30.2769,30.3016,900.0
2005-05-26 10:00:00,61.34,61.34,61.24,61.31,1600.0,30.3016,30.3016,30.2522,30.2868,1600.0
2005-05-26 10:05:00,61.35,61.45,61.32,61.43,1400.0,30.3066,30.356,30.2917,30.3461,1400.0
2005-05-26 10:10:00,61.45,61.45,61.42,61.42,1900.0,30.356,30.356,30.3411,30.3411,1900.0
2005-05-26 10:15:00,61.44,61.54,61.44,61.53,700.0,30.351,30.4004,30.351,30.3955,700.0
2005-05-26 10:20:00,61.56,61.56,61.53,61.53,2000.0,30.4103,30.4103,30.3955,30.3955,2000.0
2005-05-26 10:25:00,61.54,61.54,61.41,61.41,1400.0,30.4004,30.4004,30.3362,30.3362,1400.0
2005-05-26 10:30:00,61.42,61.45,61.41,61.45,2300.0,30.3411,30.356,30.3362,30.356,2300.0
2005-05-26 10:35:00,61.43,61.43,61.4,61.4,6300.0,30.3461,30.3461,30.3313,30.3313,6300.0
2005-05-26 10:40:00,61.36,61.36,61.23,61.31,1900.0,30.3115,30.3115,30.2473,30.2868,1900.0
2005-05-26 10:45:00,61.3,61.3,61.19,61.2,1900.0,30.2819,30.2819,30.2275,30.2325,1900.0
2005-05-26 10:50:00,61.18,61.2,61.12,61.12,1900.0,30.2226,30.2325,30.1929,30.1929,1900.0
2005-05-26 10:55:00,61.07,61.1,60.99,61.0,3800.0,30.1682,30.1831,30.1287,30.1337,3800.0
2005-05-26 11:00:00,61.03,61.19,61.03,61.16,4000.0,30.1485,30.2275,30.1485,30.2127,4000.0
2005-05-26 11:05:00,61.16,61.16,61.1,61.15,1100.0,30.2127,30.2127,30.1831,30.2078,1100.0
2005-05-26 11:10:00,61.08,61.26,61.08,61.15,4000.0,30.1732,30.2621,30.1732,30.2078,4000.0
2005-05-26 11:15:00,61.19,61.26,61.19,61.19,1700.0,30.2275,30.2621,30.2275,30.2275,1700.0
2005-05-26 11:20:00,61.24,61.3,61.23,61.3,1800.0,30.2522,30.2819,30.2473,30.2819,1800.0
2005-05-26 11:25:00,61.32,61.37,61.29,61.34,1300.0,30.2917,30.3164,30.2769,30.3016,1300.0
2005-05-26 11:30:00,61.37,61.4,61.36,61.38,2400.0,30.3164,30.3313,30.3115,30.3214,2400.0
2005-05-26 11:35:00,61.38,61.38,61.3,61.31,1000.0,30.3214,30.3214,30.2819,30.2868,1000.0
2005-05-26 11:40:00,61.27,61.27,61.23,61.23,900.0,30.267,30.267,30.2473,30.2473,900.0
2005-05-26 11:45:00,61.17,61.24,61.17,61.2,600.0,30.2176,30.2522,30.2176,30.2325,600.0
2005-05-26 11:50:00,61.21,61.21,61.16,61.16,1300.0,30.2374,30.2374,30.2127,30.2127,1300.0
2005-05-26 11:55:00,61.17,61.25,61.13,61.18,1400.0,30.2176,30.2572,30.1979,30.2226,1400.0
2005-05-26 12:00:00,61.21,61.22,61.21,61.22,600.0,30.2374,30.2423,30.2374,30.2423,600.0
2005-05-26 12:05:00,61.2,61.2,61.2,61.2,200.0,30.2325,30.2325,30.2325,30.2325,200.0
2005-05-26 12:10:00,61.25,61.25,61.11,61.14,1700.0,30.2572,30.2572,30.188,30.2028,1700.0
2005-05-26 12:15:00,61.11,61.13,61.0,61.0,6500.0,30.188,30.1979,30.1337,30.1337,6500.0
2005-05-26 12:20:00,61.03,61.05,60.9,60.98,5100.0,30.1485,30.1584,30.0843,30.1238,5100.0
2005-05-26 12:25:00,61.01,61.03,60.95,60.95,2700.0,30.1386,30.1485,30.109,30.109,2700.0
2005-05-26 12:30:00,61.0,61.05,60.75,60.86,10800.0,30.1337,30.1584,30.0102,30.0645,10800.0
2005-05-26 12:35:00,60.85,60.91,60.85,60.88,1600.0,30.0596,30.0892,30.0596,30.0744,1600.0
2005-05-26 12:40:00,60.88,60.91,60.85,60.91,1800.0,30.0744,30.0892,30.0596,30.0892,1800.0
2005-05-26 12:45:00,60.91,61.0,60.91,61.0,400.0,30.0892,30.1337,30.0892,30.1337,400.0
2005-05-26 12:50:00,61.0,61.0,60.97,61.0,1400.0,30.1337,30.1337,30.1188,30.1337,1400.0
2005-05-26 12:55:00,61.01,61.09,61.01,61.09,1300.0,30.1386,30.1781,30.1386,30.1781,1300.0
2005-05-26 13:00:00,61.07,61.09,61.02,61.09,1200.0,30.1682,30.1781,30.1435,30.1781,1200.0
2005-05-26 13:05:00,61.09,61.09,61.0,61.0,500.0,30.1781,30.1781,30.1337,30.1337,500.0
2005-05-26 13:10:00,61.02,61.06,61.02,61.06,800.0,30.1435,30.1633,30.1435,30.1633,800.0
2005-05-26 13:15:00,61.0,61.04,61.0,61.01,1000.0,30.1337,30.1534,30.1337,30.1386,1000.0
2005-05-26 13:20:00,60.92,60.95,60.92,60.95,800.0,30.0941,30.109,30.0941,30.109,800.0
2005-05-26 13:25:00,60.87,60.9,60.86,60.86,1300.0,30.0694,30.0843,30.0645,30.0645,1300.0
2005-05-26 13:30:00,60.82,60.82,60.74,60.75,3500.0,30.0447,30.0447,30.0052,30.0102,3500.0
2005-05-26 13:35:00,60.71,60.76,60.71,60.76,2500.0,29.9904,30.0151,29.9904,30.0151,2500.0
2005-05-26 13:40:00,60.73,60.73,60.62,60.66,1100.0,30.0003,30.0003,29.9459,29.9657,1100.0
2005-05-26 13:45:00,60.65,60.65,60.42,60.45,7300.0,29.9608,29.9608,29.8471,29.862,7300.0
2005-05-26 13:50:00,60.41,60.48,60.2,60.28,9200.0,29.8422,29.8768,29.7385,29.778,9200.0
2005-05-26 13:55:00,60.29,60.45,60.29,60.4,6800.0,29.7829,29.862,29.7829,29.8373,6800.0
2005-05-26 14:00:00,60.35,60.39,60.35,60.37,1800.0,29.8126,29.8323,29.8126,29.8224,1800.0
2005-05-26 14:05:00,60.29,60.4,60.28,60.38,2700.0,29.7829,29.8373,29.778,29.8274,2700.0
2005-05-26 14:10:00,60.42,60.67,60.42,60.67,6300.0,29.8471,29.9706,29.8471,29.9706,6300.0
2005-05-26 14:15:00,60.63,60.76,60.63,60.76,2300.0,29.9509,30.0151,29.9509,30.0151,2300.0
2005-05-26 14:20:00,60.8,60.8,60.74,60.74,2600.0,30.0349,30.0349,30.0052,30.0052,2600.0
2005-05-26 14:25:00,60.75,60.76,60.74,60.76,3400.0,30.0102,30.0151,30.0052,30.0151,3400.0
2005-05-26 14:30:00,60.74,60.8,60.68,60.77,3500.0,30.0052,30.0349,29.9756,30.02,3500.0
2005-05-26 14:35:00,60.78,60.78,60.68,60.76,2000.0,30.025,30.025,29.9756,30.0151,2000.0
2005-05-26 14:40:00,60.75,60.76,60.74,60.76,700.0,30.0102,30.0151,30.0052,30.0151,700.0
2005-05-26 14:45:00,60.75,60.84,60.64,60.77,1900.0,30.0102,30.0546,29.9558,30.02,1900.0
2005-05-26 14:50:00,60.73,60.78,60.69,60.73,1600.0,30.0003,30.025,29.9805,30.0003,1600.0
2005-05-26 14:55:00,60.73,60.75,60.68,60.72,1200.0,30.0003,30.0102,29.9756,29.9953,1200.0
2005-05-26 15:00:00,60.71,60.78,60.71,60.76,1000.0,29.9904,30.025,29.9904,30.0151,1000.0
2005-05-26 15:05:00,60.75,60.75,60.56,60.56,2300.0,30.0102,30.0102,29.9163,29.9163,2300.0
2005-05-26 15:10:00,60.59,60.68,60.58,60.68,2800.0,29.9311,29.9756,29.9262,29.9756,2800.0
2005-05-26 15:15:00,60.64,60.71,60.62,60.71,2300.0,29.9558,29.9904,29.9459,29.9904,2300.0
2005-05-26 15:20:00,60.73,60.79,60.73,60.77,2000.0,30.0003,30.0299,30.0003,30.02,2000.0
2005-05-26 15:25:00,60.83,60.83,60.74,60.76,1500.0,30.0497,30.0497,30.0052,30.0151,1500.0
2005-05-26 15:30:00,60.76,60.79,60.61,60.68,6500.0,30.0151,30.0299,29.941,29.9756,6500.0
2005-05-26 15:35:00,60.7,60.85,60.69,60.85,9400.0,29.9855,30.0596,29.9805,30.0596,9400.0
2005-05-26 15:40:00,60.86,60.93,60.71,60.71,4900.0,30.0645,30.0991,29.9904,29.9904,4900.0
2005-05-26 15:45:00,60.71,60.71,60.65,60.66,3000.0,29.9904,29.9904,29.9608,29.9657,3000.0
2005-05-26 15:50:00,60.66,60.66,60.35,60.39,11800.0,29.9657,29.9657,29.8126,29.8323,11800.0
2005-05-26 15:55:00,60.4,60.58,60.36,60.55,6000.0,29.8373,29.9262,29.8175,29.9114,6000.0
2005-05-27 09:35:00,60.26,60.4,60.26,60.34,11200.0,29.7681,29.8373,29.7681,29.8076,11200.0
2005-05-27 09:40:00,60.35,60.57,60.34,60.57,2100.0,29.8126,29.9212,29.8076,29.9212,2100.0
2005-05-27 09:45:00,60.57,60.66,60.44,60.46,5400.0,29.9212,29.9657,29.857,29.8669,5400.0
2005-05-27 09:50:00,60.45,60.45,60.28,60.28,4000.0,29.862,29.862,29.778,29.778,4000.0
2005-05-27 09:55:00,60.32,60.4,60.25,60.25,5400.0,29.7977,29.8373,29.7632,29.7632,5400.0
2005-05-27 10:00:00,60.17,60.35,60.15,60.35,4300.0,29.7236,29.8126,29.7138,29.8126,4300.0
2005-05-27 10:05:00,60.32,60.36,60.22,60.33,1900.0,29.7977,29.8175,29.7483,29.8027,1900.0
2005-05-27 10:10:00,60.33,60.4,60.33,60.38,1800.0,29.8027,29.8373,29.8027,29.8274,1800.0
2005-05-27 10:15:00,60.39,60.51,60.39,60.51,900.0,29.8323,29.8916,29.8323,29.8916,900.0
2005-05-27 10:20:00,60.5,60.6,60.49,60.57,1700.0,29.8867,29.9361,29.8817,29.9212,1700.0
2005-05-27 10:25:00,60.57,60.67,60.53,60.66,4400.0,29.9212,29.9706,29.9015,29.9657,4400.0
2005-05-27 10:30:00,60.66,60.66,60.64,60.64,1900.0,29.9657,29.9657,29.9558,29.9558,1900.0
2005-05-27 10:35:00,60.61,60.61,60.57,60.57,800.0,29.941,29.941,29.9212,29.9212,800.0
2005-05-27 10:40:00,60.57,60.58,60.54,60.54,2000.0,29.9212,29.9262,29.9064,29.9064,2000.0
2005-05-27 10:45:00,60.5,60.51,60.49,60.49,800.0,29.8867,29.8916,29.8817,29.8817,800.0
2005-05-27 10:50:00,60.51,60.52,60.5,60.52,1400.0,29.8916,29.8965,29.8867,29.8965,1400.0
2005-05-27 10:55:00,60.53,60.53,60.51,60.53,400.0,29.9015,29.9015,29.8916,29.9015,400.0
2005-05-27 11:00:00,60.54,60.54,60.48,60.48,1200.0,29.9064,29.9064,29.8768,29.8768,1200.0
2005-05-27 11:05:00,60.5,60.52,60.5,60.51,1000.0,29.8867,29.8965,29.8867,29.8916,1000.0
2005-05-27 11:10:00,60.5,60.5,60.39,60.42,2600.0,29.8867,29.8867,29.8323,29.8471,2600.0
2005-05-27 11:15:00,60.41,60.41,60.4,60.4,1100.0,29.8422,29.8422,29.8373,29.8373,1100.0
2005-05-27 11:20:00,60.39,60.39,60.37,60.37,200.0,29.8323,29.8323,29.8224,29.8224,200.0
2005-05-27 11:25:00,60.37,60.39,60.35,60.39,2000.0,29.8224,29.8323,29.8126,29.8323,2000.0
2005-05-27 11:30:00,60.39,60.41,60.39,60.4,1000.0,29.8323,29.8422,29.8323,29.8373,1000.0
2005-05-27 11:35:00,60.38,60.42,60.38,60.4,2900.0,29.8274,29.8471,29.8274,29.8373,2900.0
2005-05-27 11:40:00,60.39,60.43,60.38,60.42,2300.0,29.8323,29.8521,29.8274,29.8471,2300.0
2005-05-27 11:45:00,60.41,60.42,60.33,60.41,1400.0,29.8422,29.8471,29.8027,29.8422,1400.0
2005-05-27 11:50:00,60.4,60.4,60.4,60.4,300.0,29.8373,29.8373,29.8373,29.8373,300.0
2005-05-27 11:55:00,60.4,60.41,60.34,60.34,700.0,29.8373,29.8422,29.8076,29.8076,700.0
2005-05-27 12:00:00,60.38,60.43,60.38,60.42,2200.0,29.8274,29.8521,29.8274,29.8471,2200.0
2005-05-27 12:05:00,60.39,60.42,60.38,60.39,1100.0,29.8323,29.8471,29.8274,29.8323,1100.0
2005-05-27 12:10:00,60.41,60.42,60.4,60.4,500.0,29.8422,29.8471,29.8373,29.8373,500.0
2005-05-27 12:15:00,60.4,60.42,60.39,60.42,1400.0,29.8373,29.8471,29.8323,29.8471,1400.0
2005-05-27 12:20:00,60.42,60.43,60.33,60.42,2800.0,29.8471,29.8521,29.8027,29.8471,2800.0
2005-05-27 12:25:00,60.43,60.44,60.42,60.43,1200.0,29.8521,29.857,29.8471,29.8521,1200.0
2005-05-27 12:30:00,60.42,60.45,60.42,60.45,800.0,29.8471,29.862,29.8471,29.862,800.0
2005-05-27 12:35:00,60.45,60.45,60.35,60.35,2200.0,29.862,29.862,29.8126,29.8126,2200.0
2005-05-27 12:40:00,60.37,60.39,60.37,60.37,900.0,29.8224,29.8323,29.8224,29.8224,900.0
2005-05-27 12:45:00,60.38,60.38,60.38,60.38,500.0,29.8274,29.8274,29.8274,29.8274,500.0
2005-05-27 12:50:00,60.38,60.4,60.38,60.39,2000.0,29.8274,29.8373,29.8274,29.8323,2000.0
2005-05-27 12:55:00,60.39,60.39,60.32,60.32,1400.0,29.8323,29.8323,29.7977,29.7977,1400.0
2005-05-27 13:00:00,60.37,60.49,60.37,60.41,5500.0,29.8224,29.8817,29.8224,29.8422,5500.0
2005-05-27 13:05:00,60.34,60.38,60.33,60.38,20800.0,29.8076,29.8274,29.8027,29.8274,20800.0
2005-05-27 13:10:00,60.38,60.38,60.37,60.37,3100.0,29.8274,29.8274,29.8224,29.8224,3100.0
2005-05-27 13:15:00,60.36,60.37,60.35,60.37,22500.0,29.8175,29.8224,29.8126,29.8224,22500.0
2005-05-27 13:20:00,60.38,60.49,60.38,60.49,7300.0,29.8274,29.8817,29.8274,29.8817,7300.0
2005-05-27 13:25:00,60.44,60.45,60.41,60.45,2100.0,29.857,29.862,29.8422,29.862,2100.0
2005-05-27 13:30:00,60.41,60.44,60.41,60.44,1400.0,29.8422,29.857,29.8422,29.857,1400.0
2005-05-27 13:35:00,60.44,60.45,60.42,60.45,1700.0,29.857,29.862,29.8471,29.862,1700.0
2005-05-27 13:40:00,60.43,60.45,60.43,60.44,2700.0,29.8521,29.862,29.8521,29.857,2700.0
2005-05-27 13:45:00,60.43,60.44,60.37,60.37,1100.0,29.8521,29.857,29.8224,29.8224,1100.0
2005-05-27 13:50:00,60.38,60.4,60.37,60.4,700.0,29.8274,29.8373,29.8224,29.8373,700.0
2005-05-27 13:55:00,60.41,60.47,60.38,60.47,3300.0,29.8422,29.8718,29.8274,29.8718,3300.0
2005-05-27 14:00:00,60.48,60.48,60.37,60.37,2700.0,29.8768,29.8768,29.8224,29.8224,2700.0
2005-05-27 14:05:00,60.41,60.46,60.41,60.42,1000.0,29.8422,29.8669,29.8422,29.8471,1000.0
2005-05-27 14:10:00,60.45,60.48,60.4,60.45,3900.0,29.862,29.8768,29.8373,29.862,3900.0
2005-05-27 14:15:00,60.43,60.43,60.39,60.4,1200.0,29.8521,29.8521,29.8323,29.8373,1200.0
2005-05-27 14:20:00,60.41,60.43,60.36,60.43,800.0,29.8422,29.8521,29.8175,29.8521,800.0
2005-05-27 14:25:00,60.44,60.45,60.36,60.37,2100.0,29.857,29.862,29.8175,29.8224,2100.0
2005-05-27 14:30:00,60.37,60.4,60.37,60.4,4700.0,29.8224,29.8373,29.8224,29.8373,4700.0
2005-05-27 14:35:00,60.39,60.4,60.38,60.4,2800.0,29.8323,29.8373,29.8274,29.8373,2800.0
2005-05-27 14:40:00,60.4,60.4,60.34,60.39,2600.0,29.8373,29.8373,29.8076,29.8323,2600.0
2005-05-27 14:45:00,60.4,60.4,60.38,60.38,4000.0,29.8373,29.8373,29.8274,29.8274,4000.0
2005-05-27 14:50:00,60.4,60.4,60.35,60.37,4200.0,29.8373,29.8373,29.8126,29.8224,4200.0
2005-05-27 14:55:00,60.37,60.4,60.37,60.4,1200.0,29.8224,29.8373,29.8224,29.8373,1200.0
2005-05-27 15:00:00,60.4,60.45,60.38,60.45,5900.0,29.8373,29.862,29.8274,29.862,5900.0
2005-05-27 15:05:00,60.45,60.5,60.37,60.37,6500.0,29.862,29.8867,29.8224,29.8224,6500.0
2005-05-27 15:10:00,60.36,60.42,60.33,60.41,6200.0,29.8175,29.8471,29.8027,29.8422,6200.0
2005-05-27 15:15:00,60.39,60.39,60.3,60.38,7200.0,29.8323,29.8323,29.7879,29.8274,7200.0
2005-05-27 15:20:00,60.38,60.38,60.33,60.33,2100.0,29.8274,29.8274,29.8027,29.8027,2100.0
2005-05-27 15:25:00,60.35,60.4,60.35,60.35,3700.0,29.8126,29.8373,29.8126,29.8126,3700.0
2005-05-27 15:30:00,60.35,60.38,60.35,60.36,1600.0,29.8126,29.8274,29.8126,29.8175,1600.0
2005-05-27 15:35:00,60.36,60.37,60.31,60.31,5000.0,29.8175,29.8224,29.7928,29.7928,5000.0
2005-05-27 15:40:00,60.32,60.34,60.3,60.34,4200.0,29.7977,29.8076,29.7879,29.8076,4200.0
2005-05-27 15:45:00,60.34,60.36,60.34,60.36,5200.0,29.8076,29.8175,29.8076,29.8175,5200.0
2005-05-27 15:50:00,60.35,60.39,60.35,60.39,8700.0,29.8126,29.8323,29.8126,29.8323,8700.0
2005-05-27 15:55:00,60.39,60.42,60.37,60.42,13900.0,29.8323,29.8471,29.8224,29.8471,13900.0
2005-05-31 09:35:00,60.39,60.57,60.39,60.45,10100.0,29.8323,29.9212,29.8323,29.862,10100.0
2005-05-31 09:40:00,60.5,60.52,60.45,60.45,3200.0,29.8867,29.8965,29.862,29.862,3200.0
2005-05-31 09:45:00,60.48,60.56,60.48,60.52,4800.0,29.8768,29.9163,29.8768,29.8965,4800.0
2005-05-31 09:50:00,60.54,60.7,60.54,60.65,4700.0,29.9064,29.9855,29.9064,29.9608,4700.0
2005-05-31 09:55:00,60.65,60.7,60.49,60.51,9000.0,29.9608,29.9855,29.8817,29.8916,9000.0
2005-05-31 10:00:00,60.54,60.65,60.54,60.57,4400.0,29.9064,29.9608,29.9064,29.9212,4400.0
2005-05-31 10:05:00,60.6,60.69,60.6,60.66,4400.0,29.9361,29.9805,29.9361,29.9657,4400.0
2005-05-31 10:10:00,60.66,60.7,60.64,60.7,3500.0,29.9657,29.9855,29.9558,29.9855,3500.0
2005-05-31 10:15:00,60.7,60.75,60.7,60.71,3100.0,29.9855,30.0102,29.9855,29.9904,3100.0
2005-05-31 10:20:00,60.68,60.68,60.65,60.66,2800.0,29.9756,29.9756,29.9608,29.9657,2800.0
2005-05-31 10:25:00,60.68,60.78,60.68,60.78,1500.0,29.9756,30.025,29.9756,30.025,1500.0
2005-05-31 10:30:00,60.72,60.75,60.69,60.72,2800.0,29.9953,30.0102,29.9805,29.9953,2800.0
2005-05-31 10:35:00,60.77,60.77,60.73,60.74,400.0,30.02,30.02,30.0003,30.0052,400.0
2005-05-31 10:40:00,60.69,60.69,60.53,60.59,3000.0,29.9805,29.9805,29.9015,29.9311,3000.0
2005-05-31 10:45:00,60.6,60.66,60.6,60.6,7000.0,29.9361,29.9657,29.9361,29.9361,7000.0
2005-05-31 10:50:00,60.58,60.65,60.58,60.65,3500.0,29.9262,29.9608,29.9262,29.9608,3500.0
2005-05-31 10:55:00,60.62,60.62,60.54,60.54,2800.0,29.9459,29.9459,29.9064,29.9064,2800.0
2005-05-31 11:00:00,60.54,60.61,60.53,60.61,5200.0,29.9064,29.941,29.9015,29.941,5200.0
2005-05-31 11:05:00,60.63,60.65,60.5,60.56,5900.0,29.9509,29.9608,29.8867,29.9163,5900.0
2005-05-31 11:10:00,60.55,60.63,60.55,60.63,3500.0,29.9114,29.9509,29.9114,29.9509,3500.0
2005-05-31 11:15:00,60.64,60.69,60.63,60.69,5300.0,29.9558,29.9805,29.9509,29.9805,5300.0
2005-05-31 11:20:00,60.68,60.77,60.68,60.77,13500.0,29.9756,30.02,29.9756,30.02,13500.0
2005-05-31 11:25:00,60.72,60.78,60.72,60.78,2000.0,29.9953,30.025,29.9953,30.025,2000.0
2005-05-31 11:30:00,60.76,60.76,60.72,60.72,2700.0,30.0151,30.0151,29.9953,29.9953,2700.0
2005-05-31 11:35:00,60.71,60.79,60.71,60.79,1800.0,29.9904,30.0299,29.9904,30.0299,1800.0
2005-05-31 11:40:00,60.79,60.8,60.75,60.75,4000.0,30.0299,30.0349,30.0102,30.0102,4000.0
2005-05-31 11:45:00,60.75,60.75,60.72,60.75,3900.0,30.0102,30.0102,29.9953,30.0102,3900.0
2005-05-31 11:50:00,60.75,60.75,60.69,60.69,3300.0,30.0102,30.0102,29.9805,29.9805,3300.0
2005-05-31 11:55:00,60.66,60.69,60.64,60.69,2200.0,29.9657,29.9805,29.9558,29.9805,2200.0
2005-05-31 12:00:00,60.67,60.7,60.66,60.7,1700.0,29.9706,29.9855,29.9657,29.9855,1700.0
2005-05-31 12:05:00,60.73,60.74,60.67,60.68,2100.0,30.0003,30.0052,29.9706,29.9756,2100.0
2005-05-31 12:10:00,60.71,60.74,60.71,60.74,1600.0,29.9904,30.0052,29.9904,30.0052,1600.0
2005-05-31 12:15:00,60.74,60.75,60.72,60.73,1000.0,30.0052,30.0102,29.9953,30.0003,1000.0
2005-05-31 12:20:00,60.72,60.73,60.69,60.72,2200.0,29.9953,30.0003,29.9805,29.9953,2200.0
2005-05-31 12:25:00,60.7,60.71,60.7,60.7,700.0,29.9855,29.9904,29.9855,29.9855,700.0
2005-05-31 12:30:00,60.7,60.72,60.7,60.71,3300.0,29.9855,29.9953,29.9855,29.9904,3300.0
2005-05-31 12:35:00,60.71,60.71,60.7,60.7,700.0,29.9904,29.9904,29.9855,29.9855,700.0
2005-05-31 12:40:00,60.69,60.69,60.67,60.67,800.0,29.9805,29.9805,29.9706,29.9706,800.0
2005-05-31 12:45:00,60.68,60.7,60.68,60.7,1800.0,29.9756,29.9855,29.9756,29.9855,1800.0
2005-05-31 12:50:00,60.71,60.71,60.57,60.58,4600.0,29.9904,29.9904,29.9212,29.9262,4600.0
2005-05-31 12:55:00,60.58,60.6,60.58,60.6,2100.0,29.9262,29.9361,29.9262,29.9361,2100.0
2005-05-31 13:00:00,60.6,60.6,60.55,60.55,3400.0,29.9361,29.9361,29.9114,29.9114,3400.0
2005-05-31 13:05:00,60.55,60.58,60.52,60.53,3500.0,29.9114,29.9262,29.8965,29.9015,3500.0
2005-05-31 13:10:00,60.53,60.65,60.53,60.65,4000.0,29.9015,29.9608,29.9015,29.9608,4000.0
2005-05-31 13:15:00,60.65,60.65,60.64,60.64,500.0,29.9608,29.9608,29.9558,29.9558,500.0
2005-05-31 13:20:00,60.64,60.64,60.61,60.61,1200.0,29.9558,29.9558,29.941,29.941,1200.0
2005-05-31 13:25:00,60.64,60.64,60.63,60.63,1200.0,29.9558,29.9558,29.9509,29.9509,1200.0
2005-05-31 13:30:00,60.64,60.64,60.6,60.6,1800.0,29.9558,29.9558,29.9361,29.9361,1800.0
2005-05-31 13:35:00,60.61,60.72,60.61,60.72,4000.0,29.941,29.9953,29.941,29.9953,4000.0
2005-05-31 13:40:00,60.65,60.65,60.6,60.6,8200.0,29.9608,29.9608,29.9361,29.9361,8200.0
2005-05-31 13:45:00,60.59,60.59,60.57,60.58,2600.0,29.9311,29.9311,29.9212,29.9262,2600.0
2005-05-31 13:50:00,60.59,60.59,60.54,60.57,22800.0,29.9311,29.9311,29.9064,29.9212,22800.0
2005-05-31 13:55:00,60.56,60.57,60.54,60.55,3100.0,29.9163,29.9212,29.9064,29.9114,3100.0
2005-05-31 14:00:00,60.57,60.58,60.55,60.55,1800.0,29.9212,29.9262,29.9114,29.9114,1800.0
2005-05-31 14:05:00,60.55,60.56,60.46,60.5,32300.0,29.9114,29.9163,29.8669,29.8867,32300.0
2005-05-31 14:10:00,60.5,60.51,60.49,60.51,1900.0,29.8867,29.8916,29.8817,29.8916,1900.0
2005-05-31 14:15:00,60.52,60.54,60.52,60.54,1600.0,29.8965,29.9064,29.8965,29.9064,1600.0
2005-05-31 14:20:00,60.54,60.54,60.5,60.5,1900.0,29.9064,29.9064,29.8867,29.8867,1900.0
2005-05-31 14:25:00,60.51,61.37,60.51,60.53,26800.0,29.8916,30.3164,29.8916,29.9015,26800.0
2005-05-31 14:30:00,60.53,60.54,60.5,60.54,19100.0,29.9015,29.9064,29.8867,29.9064,19100.0
2005-05-31 14:35:00,60.54,60.54,60.48,60.5,13000.0,29.9064,29.9064,29.8768,29.8867,13000.0
2005-05-31 14:40:00,60.5,60.53,60.46,60.48,9900.0,29.8867,29.9015,29.8669,29.8768,9900.0
2005-05-31 14:45:00,60.48,60.52,60.48,60.5,7800.0,29.8768,29.8965,29.8768,29.8867,7800.0
2005-05-31 14:50:00,60.5,60.59,60.5,60.55,11200.0,29.8867,29.9311,29.8867,29.9114,11200.0
2005-05-31 14:55:00,60.56,60.59,60.48,60.5,13400.0,29.9163,29.9311,29.8768,29.8867,13400.0
2005-05-31 15:00:00,60.5,60.54,60.49,60.54,11600.0,29.8867,29.9064,29.8817,29.9064,11600.0
2005-05-31 15:05:00,60.55,60.57,60.5,60.5,17500.0,29.9114,29.9212,29.8867,29.8867,17500.0
2005-05-31 15:10:00,60.51,60.53,60.48,60.53,10400.0,29.8916,29.9015,29.8768,29.9015,10400.0
2005-05-31 15:15:00,60.53,60.54,60.49,60.53,15600.0,29.9015,29.9064,29.8817,29.9015,15600.0
2005-05-31 15:20:00,60.51,60.53,60.4,60.45,29000.0,29.8916,29.9015,29.8373,29.862,29000.0
2005-05-31 15:25:00,60.47,60.48,60.38,60.39,14900.0,29.8718,29.8768,29.8274,29.8323,14900.0
2005-05-31 15:30:00,60.42,60.48,60.42,60.48,7500.0,29.8471,29.8768,29.8471,29.8768,7500.0
2005-05-31 15:35:00,60.48,60.49,60.34,60.38,13300.0,29.8768,29.8817,29.8076,29.8274,13300.0
2005-05-31 15:40:00,60.39,60.39,60.36,60.36,18500.0,29.8323,29.8323,29.8175,29.8175,18500.0
2005-05-31 15:45:00,60.36,60.38,60.29,60.36,24800.0,29.8175,29.8274,29.7829,29.8175,24800.0
2005-05-31 15:50:00,60.35,60.37,60.33,60.33,30300.0,29.8126,29.8224,29.8027,29.8027,30300.0
2005-05-31 15:55:00,60.34,60.35,60.18,60.2,38500.0,29.8076,29.8126,29.7286,29.7385,38500.0
2005-06-01 09:35:00,60.23,60.29,60.23,60.29,3400.0,29.7533,29.7829,29.7533,29.7829,3400.0
2005-06-01 09:40:00,60.34,60.55,60.34,60.55,4500.0,29.8076,29.9114,29.8076,29.9114,4500.0
2005-06-01 09:45:00,60.58,60.58,60.41,60.42,8200.0,29.9262,29.9262,29.8422,29.8471,8200.0
2005-06-01 09:50:00,60.42,60.6,60.42,60.52,6400.0,29.8471,29.9361,29.8471,29.8965,6400.0
2005-06-01 09:55:00,60.52,60.52,60.45,60.52,3600.0,29.8965,29.8965,29.862,29.8965,3600.0
2005-06-01 10:00:00,60.51,60.56,60.48,60.53,9200.0,29.8916,29.9163,29.8768,29.9015,9200.0
2005-06-01 10:05:00,60.53,60.56,60.44,60.55,8600.0,29.9015,29.9163,29.857,29.9114,8600.0
2005-06-01 10:10:00,60.53,60.59,60.5,60.59,9700.0,29.9015,29.9311,29.8867,29.9311,9700.0
2005-06-01 10:15:00,60.6,60.73,60.6,60.69,5900.0,29.9361,30.0003,29.9361,29.9805,5900.0
2005-06-01 10:20:00,60.66,60.72,60.62,60.72,11100.0,29.9657,29.9953,29.9459,29.9953,11100.0
2005-06-01 10:25:00,60.75,60.85,60.75,60.79,6100.0,30.0102,30.0596,30.0102,30.0299,6100.0
2005-06-01 10:30:00,60.79,60.94,60.79,60.8,7600.0,30.0299,30.104,30.0299,30.0349,7600.0
2005-06-01 10:35:00,60.81,60.83,60.67,60.75,7300.0,30.0398,30.0497,29.9706,30.0102,7300.0
2005-06-01 10:40:00,60.76,60.81,60.73,60.76,3600.0,30.0151,30.0398,30.0003,30.0151,3600.0
2005-06-01 10:45:00,60.75,60.76,60.72,60.75,3000.0,30.0102,30.0151,29.9953,30.0102,3000.0
2005-06-01 10:50:00,60.76,60.83,60.76,60.77,2400.0,30.0151,30.0497,30.0151,30.02,2400.0
2005-06-01 10:55:00,60.78,60.78,60.72,60.73,5900.0,30.025,30.025,29.9953,30.0003,5900.0
2005-06-01 11:00:00,60.73,60.76,60.73,60.75,1600.0,30.0003,30.0151,30.0003,30.0102,1600.0
2005-06-01 11:05:00,60.79,60.79,60.76,60.79,4100.0,30.0299,30.0299,30.0151,30.0299,4100.0
2005-06-01 11:10:00,60.79,60.79,60.73,60.76,3100.0,30.0299,30.0299,30.0003,30.0151,3100.0
2005-06-01 11:15:00,60.77,60.82,60.76,60.76,3500.0,30.02,30.0447,30.0151,30.0151,3500.0
2005-06-01 11:20:00,60.78,60.8,60.77,60.79,2700.0,30.025,30.0349,30.02,30.0299,2700.0
2005-06-01 11:25:00,60.79,60.82,60.77,60.82,4300.0,30.0299,30.0447,30.02,30.0447,4300.0
2005-06-01 11:30:00,60.83,60.84,60.83,60.83,2800.0,30.0497,30.0546,30.0497,30.0497,2800.0
2005-06-01 11:35:00,60.83,60.85,60.82,60.82,2400.0,30.0497,30.0596,30.0447,30.0447,2400.0
2005-06-01 11:40:00,60.82,60.88,60.82,60.88,900.0,30.0447,30.0744,30.0447,30.0744,900.0
2005-06-01 11:45:00,60.88,60.9,60.84,60.88,2700.0,30.0744,30.0843,30.0546,30.0744,2700.0
2005-06-01 11:50:00,60.9,61.0,60.89,61.0,6200.0,30.0843,30.1337,30.0793,30.1337,6200.0
2005-06-01 11:55:00,61.0,61.12,60.99,61.01,4300.0,30.1337,30.1929,30.1287,30.1386,4300.0
2005-06-01 12:00:00,60.99,61.06,60.96,60.99,2300.0,30.1287,30.1633,30.1139,30.1287,2300.0
2005-06-01 12:05:00,60.98,60.98,60.88,60.88,6900.0,30.1238,30.1238,30.0744,30.0744,6900.0
2005-06-01 12:10:00,60.89,60.91,60.87,60.91,1300.0,30.0793,30.0892,30.0694,30.0892,1300.0
2005-06-01 12:15:00,60.92,60.95,60.86,60.86,1200.0,30.0941,30.109,30.0645,30.0645,1200.0
2005-06-01 12:20:00,60.87,60.89,60.87,60.88,1100.0,30.0694,30.0793,30.0694,30.0744,1100.0
2005-06-01 12:25:00,60.87,60.87,60.78,60.78,3400.0,30.0694,30.0694,30.025,30.025,3400.0
2005-06-01 12:30:00,60.77,60.82,60.77,60.79,2800.0,30.02,30.0447,30.02,30.0299,2800.0
2005-06-01 12:35:00,60.78,60.78,60.75,60.76,1500.0,30.025,30.025,30.0102,30.0151,1500.0
2005-06-01 12:40:00,60.76,60.76,60.73,60.73,1300.0,30.0151,30.0151,30.0003,30.0003,1300.0
2005-06-01 12:45:00,60.74,60.74,60.72,60.73,1500.0,30.0052,30.0052,29.9953,30.0003,1500.0
2005-06-01 12:50:00,60.77,60.78,60.76,60.77,1200.0,30.02,30.025,30.0151,30.02,1200.0
2005-06-01 12:55:00,60.74,60.75,60.73,60.75,1600.0,30.0052,30.0102,30.0003,30.0102,1600.0
2005-06-01 13:00:00,60.75,60.78,60.75,60.78,1800.0,30.0102,30.025,30.0102,30.025,1800.0
2005-06-01 13:05:00,60.78,60.83,60.77,60.81,4600.0,30.025,30.0497,30.02,30.0398,4600.0
2005-06-01 13:10:00,60.79,60.82,60.77,60.81,2100.0,30.0299,30.0447,30.02,30.0398,2100.0
2005-06-01 13:15:00,60.83,60.84,60.83,60.83,1600.0,30.0497,30.0546,30.0497,30.0497,1600.0
2005-06-01 13:20:00,60.79,60.85,60.79,60.82,1400.0,30.0299,30.0596,30.0299,30.0447,1400.0
2005-06-01 13:25:00,60.83,60.9,60.83,60.86,124100.0,30.0497,30.0843,30.0497,30.0645,124100.0
2005-06-01 13:30:00,60.87,60.9,60.87,60.9,700.0,30.0694,30.0843,30.0694,30.0843,700.0
2005-06-01 13:35:00,60.91,60.95,60.85,60.92,3500.0,30.0892,30.109,30.0596,30.0941,3500.0
2005-06-01 13:40:00,60.9,60.94,60.9,60.94,1200.0,30.0843,30.104,30.0843,30.104,1200.0
2005-06-01 13:45:00,60.94,60.96,60.88,60.95,1600.0,30.104,30.1139,30.0744,30.109,1600.0
2005-06-01 13:50:00,60.96,61.01,60.93,60.93,2800.0,30.1139,30.1386,30.0991,30.0991,2800.0
2005-06-01 13:55:00,60.96,60.98,60.94,60.98,2300.0,30.1139,30.1238,30.104,30.1238,2300.0
2005-06-01 14:00:00,61.04,61.06,61.02,61.05,2800.0,30.1534,30.1633,30.1435,30.1584,2800.0
2005-06-01 14:05:00,61.06,61.1,61.06,61.07,1300.0,30.1633,30.1831,30.1633,30.1682,1300.0
2005-06-01 14:10:00,61.07,61.1,61.05,61.08,2300.0,30.1682,30.1831,30.1584,30.1732,2300.0
2005-06-01 14:15:00,61.07,61.1,61.07,61.1,3000.0,30.1682,30.1831,30.1682,30.1831,3000.0
2005-06-01 14:20:00,61.1,61.1,60.97,61.03,3600.0,30.1831,30.1831,30.1188,30.1485,3600.0
2005-06-01 14:25:00,61.05,61.07,61.02,61.07,2800.0,30.1584,30.1682,30.1435,30.1682,2800.0
2005-06-01 14:30:00,61.07,61.16,61.06,61.12,3400.0,30.1682,30.2127,30.1633,30.1929,3400.0
2005-06-01 14:35:00,61.1,61.18,61.1,61.18,1400.0,30.1831,30.2226,30.1831,30.2226,1400.0
2005-06-01 14:40:00,61.19,61.25,61.09,61.09,4700.0,30.2275,30.2572,30.1781,30.1781,4700.0
2005-06-01 14:45:00,61.09,61.09,60.92,60.95,4800.0,30.1781,30.1781,30.0941,30.109,4800.0
2005-06-01 14:50:00,60.93,61.11,60.93,61.1,2500.0,30.0991,30.188,30.0991,30.1831,2500.0
2005-06-01 14:55:00,61.02,61.02,60.81,61.01,2400.0,30.1435,30.1435,30.0398,30.1386,2400.0
2005-06-01 15:00:00,61.01,61.02,60.92,61.02,2000.0,30.1386,30.1435,30.0941,30.1435,2000.0
2005-06-01 15:05:00,61.02,61.07,61.02,61.04,2200.0,30.1435,30.1682,30.1435,30.1534,2200.0
2005-06-01 15:10:00,61.04,61.08,61.0,61.05,1500.0,30.1534,30.1732,30.1337,30.1584,1500.0
2005-06-01 15:15:00,61.05,61.06,61.0,61.02,2600.0,30.1584,30.1633,30.1337,30.1435,2600.0
2005-06-01 15:20:00,61.03,61.1,61.03,61.1,3200.0,30.1485,30.1831,30.1485,30.1831,3200.0
2005-06-01 15:25:00,61.1,61.15,61.05,61.05,4100.0,30.1831,30.2078,30.1584,30.1584,4100.0
2005-06-01 15:30:00,61.05,61.25,61.04,61.25,6600.0,30.1584,30.2572,30.1534,30.2572,6600.0
2005-06-01 15:35:00,61.25,61.29,61.13,61.25,10900.0,30.2572,30.2769,30.1979,30.2572,10900.0
2005-06-01 15:40:00,61.25,61.28,61.24,61.25,10700.0,30.2572,30.272,30.2522,30.2572,10700.0
2005-06-01 15:45:00,61.22,61.26,61.21,61.25,2800.0,30.2423,30.2621,30.2374,30.2572,2800.0
2005-06-01 15:50:00,61.25,61.25,61.25,61.25,0.0,30.2572,30.2572,30.2572,30.2572,0.0
2005-06-01 15:55:00,61.25,61.25,61.25,61.25,0.0,30.2572,30.2572,30.2572,30.2572,0.0
2005-06-02 09:40:00,61.3,61.62,61.3,61.55,20400.0,30.2819,30.4399,30.2819,30.4054,20400.0
2005-06-02 09:45:00,61.55,61.55,61.51,61.53,3800.0,30.4054,30.4054,30.3856,30.3955,3800.0
2005-06-02 09:50:00,61.55,61.64,61.55,61.64,3700.0,30.4054,30.4498,30.4054,30.4498,3700.0
2005-06-02 09:55:00,61.64,61.65,61.58,61.65,5700.0,30.4498,30.4548,30.4202,30.4548,5700.0
2005-06-02 10:00:00,61.67,61.7,61.66,61.66,2500.0,30.4646,30.4795,30.4597,30.4597,2500.0
2005-06-02 10:05:00,61.67,61.72,61.67,61.69,3700.0,30.4646,30.4893,30.4646,30.4745,3700.0
2005-06-02 10:10:00,61.68,61.74,61.68,61.73,2300.0,30.4696,30.4992,30.4696,30.4943,2300.0
2005-06-02 10:15:00,61.73,61.75,61.67,61.67,1300.0,30.4943,30.5042,30.4646,30.4646,1300.0
2005-06-02 10:20:00,61.66,61.71,61.65,61.71,1200.0,30.4597,30.4844,30.4548,30.4844,1200.0
2005-06-02 10:25:00,61.68,61.68,61.5,61.63,7000.0,30.4696,30.4696,30.3807,30.4449,7000.0
2005-06-02 10:30:00,61.62,61.72,61.62,61.7,1200.0,30.4399,30.4893,30.4399,30.4795,1200.0
2005-06-02 10:35:00,61.69,61.69,61.52,61.52,3600.0,30.4745,30.4745,30.3905,30.3905,3600.0
2005-06-02 10:40:00,61.51,61.51,61.45,61.5,2500.0,30.3856,30.3856,30.356,30.3807,2500.0
2005-06-02 10:45:00,61.48,61.49,61.43,61.43,2900.0,30.3708,30.3757,30.3461,30.3461,2900.0
2005-06-02 10:50:00,61.46,61.46,61.38,61.38,1500.0,30.3609,30.3609,30.3214,30.3214,1500.0
2005-06-02 10:55:00,61.38,61.38,61.25,61.29,4900.0,30.3214,30.3214,30.2572,30.2769,4900.0
2005-06-02 11:00:00,61.34,61.34,61.3,61.34,1200.0,30.3016,30.3016,30.2819,30.3016,1200.0
2005-06-02 11:05:00,61.32,61.4,61.32,61.4,2300.0,30.2917,30.3313,30.2917,30.3313,2300.0
2005-06-02 11:10:00,61.43,61.44,61.37,61.39,2100.0,30.3461,30.351,30.3164,30.3263,2100.0
2005-06-02 11:15:00,61.35,61.52,61.35,61.52,3100.0,30.3066,30.3905,30.3066,30.3905,3100.0
2005-06-02 11:20:00,61.51,61.51,61.45,61.47,6300.0,30.3856,30.3856,30.356,30.3658,6300.0
2005-06-02 11:25:00,61.44,61.45,61.44,61.45,1500.0,30.351,30.356,30.351,30.356,1500.0
2005-06-02 11:30:00,61.45,61.45,61.44,61.44,2800.0,30.356,30.356,30.351,30.351,2800.0
2005-06-02 11:35:00,61.44,61.44,61.43,61.43,1300.0,30.351,30.351,30.3461,30.3461,1300.0
2005-06-02 11:40:00,61.42,61.42,61.36,61.36,1400.0,30.3411,30.3411,30.3115,30.3115,1400.0
2005-06-02 11:45:00,61.34,61.35,61.34,61.34,1000.0,30.3016,30.3066,30.3016,30.3016,1000.0
2005-06-02 11:50:00,61.32,61.32,61.29,61.32,3200.0,30.2917,30.2917,30.2769,30.2917,3200.0
2005-06-02 11:55:00,61.26,61.3,61.26,61.28,5900.0,30.2621,30.2819,30.2621,30.272,5900.0
2005-06-02 12:00:00,61.26,61.3,61.24,61.3,1700.0,30.2621,30.2819,30.2522,30.2819,1700.0
2005-06-02 12:05:00,61.3,61.3,61.3,61.3,400.0,30.2819,30.2819,30.2819,30.2819,400.0
2005-06-02 12:10:00,61.3,61.3,61.25,61.25,1800.0,30.2819,30.2819,30.2572,30.2572,1800.0
2005-06-02 12:15:00,61.23,61.24,61.23,61.23,1100.0,30.2473,30.2522,30.2473,30.2473,1100.0
2005-06-02 12:20:00,61.17,61.21,61.16,61.21,2700.0,30.2176,30.2374,30.2127,30.2374,2700.0
2005-06-02 12:25:00,61.21,61.22,61.2,61.22,1900.0,30.2374,30.2423,30.2325,30.2423,1900.0
2005-06-02 12:30:00,61.22,61.23,61.2,61.21,3600.0,30.2423,30.2473,30.2325,30.2374,3600.0
2005-06-02 12:35:00,61.21,61.21,61.17,61.17,2400.0,30.2374,30.2374,30.2176,30.2176,2400.0
2005-06-02 12:40:00,61.18,61.21,61.18,61.19,2000.0,30.2226,30.2374,30.2226,30.2275,2000.0
2005-06-02 12:45:00,61.19,61.19,61.17,61.17,1000.0,30.2275,30.2275,30.2176,30.2176,1000.0
2005-06-02 12:50:00,61.16,61.17,61.16,61.17,400.0,30.2127,30.2176,30.2127,30.2176,400.0
2005-06-02 12:55:00,61.19,61.23,61.14,61.14,3400.0,30.2275,30.2473,30.2028,30.2028,3400.0
2005-06-02 13:00:00,61.14,61.18,61.14,61.18,2300.0,30.2028,30.2226,30.2028,30.2226,2300.0
2005-06-02 13:05:00,61.18,61.18,61.18,61.18,100.0,30.2226,30.2226,30.2226,30.2226,100.0
2005-06-02 13:10:00,61.18,61.18,61.17,61.17,300.0,30.2226,30.2226,30.2176,30.2176,300.0
2005-06-02 13:15:00,61.17,61.17,61.13,61.16,1300.0,30.2176,30.2176,30.1979,30.2127,1300.0
2005-06-02 13:20:00,61.14,61.14,61.13,61.13,300.0,30.2028,30.2028,30.1979,30.1979,300.0
2005-06-02 13:25:00,61.14,61.14,61.14,61.14,200.0,30.2028,30.2028,30.2028,30.2028,200.0
2005-06-02 13:30:00,61.15,61.15,61.11,61.15,1700.0,30.2078,30.2078,30.188,30.2078,1700.0
2005-06-02 13:35:00,61.13,61.13,61.1,61.1,200.0,30.1979,30.1979,30.1831,30.1831,200.0
2005-06-02 13:40:00,61.07,61.07,61.0,61.03,3600.0,30.1682,30.1682,30.1337,30.1485,3600.0
2005-06-02 13:45:00,61.0,61.05,60.95,61.05,1900.0,30.1337,30.1584,30.109,30.1584,1900.0
2005-06-02 13:50:00,61.06,61.09,61.06,61.09,1400.0,30.1633,30.1781,30.1633,30.1781,1400.0
2005-06-02 13:55:00,61.09,61.15,61.09,61.15,2600.0,30.1781,30.2078,30.1781,30.2078,2600.0
2005-06-02 14:00:00,61.15,61.15,61.11,61.14,1900.0,30.2078,30.2078,30.188,30.2028,1900.0
2005-06-02 14:05:00,61.15,61.18,61.15,61.18,2900.0,30.2078,30.2226,30.2078,30.2226,2900.0
2005-06-02 14:10:00,61.18,61.24,61.16,61.16,2900.0,30.2226,30.2522,30.2127,30.2127,2900.0
2005-06-02 14:15:00,61.16,61.18,61.13,61.18,1800.0,30.2127,30.2226,30.1979,30.2226,1800.0
2005-06-02 14:20:00,61.18,61.2,61.18,61.2,1300.0,30.2226,30.2325,30.2226,30.2325,1300.0
2005-06-02 14:25:00,61.22,61.24,61.21,61.21,4900.0,30.2423,30.2522,30.2374,30.2374,4900.0
2005-06-02 14:30:00,61.21,61.21,61.18,61.19,1400.0,30.2374,30.2374,30.2226,30.2275,1400.0
2005-06-02 14:35:00,61.2,61.22,61.14,61.14,1800.0,30.2325,30.2423,30.2028,30.2028,1800.0
2005-06-02 14:40:00,61.13,61.15,61.12,61.15,900.0,30.1979,30.2078,30.1929,30.2078,900.0
2005-06-02 14:45:00,61.13,61.13,61.09,61.11,1900.0,30.1979,30.1979,30.1781,30.188,1900.0
2005-06-02 14:50:00,61.11,61.15,61.11,61.15,3600.0,30.188,30.2078,30.188,30.2078,3600.0
2005-06-02 14:55:00,61.15,61.18,61.1,61.1,1700.0,30.2078,30.2226,30.1831,30.1831,1700.0
2005-06-02 15:00:00,61.12,61.18,61.1,61.18,1700.0,30.1929,30.2226,30.1831,30.2226,1700.0
2005-06-02 15:05:00,61.15,61.17,61.09,61.09,1200.0,30.2078,30.2176,30.1781,30.1781,1200.0
2005-06-02 15:10:00,61.08,61.15,61.08,61.15,2600.0,30.1732,30.2078,30.1732,30.2078,2600.0
2005-06-02 15:15:00,61.1,61.15,61.1,61.15,1700.0,30.1831,30.2078,30.1831,30.2078,1700.0
2005-06-02 15:20:00,61.14,61.16,61.14,61.16,4500.0,30.2028,30.2127,30.2028,30.2127,4500.0
2005-06-02 15:25:00,61.17,61.17,61.16,61.16,1400.0,30.2176,30.2176,30.2127,30.2127,1400.0
2005-06-02 15:30:00,61.16,61.16,61.08,61.08,4000.0,30.2127,30.2127,30.1732,30.1732,4000.0
2005-06-02 15:35:00,61.1,61.1,61.09,61.1,1600.0,30.1831,30.1831,30.1781,30.1831,1600.0
2005-06-02 15:40:00,61.14,61.15,61.14,61.15,3300.0,30.2028,30.2078,30.2028,30.2078,3300.0
2005-06-02 15:45:00,61.14,61.16,61.12,61.12,5200.0,30.2028,30.2127,30.1929,30.1929,5200.0
2005-06-02 15:50:00,61.12,61.15,61.12,61.14,5200.0,30.1929,30.2078,30.1929,30.2028,5200.0
2005-06-02 15:55:00,61.14,61.15,61.11,61.14,6600.0,30.2028,30.2078,30.188,30.2028,6600.0
2005-06-03 09:35:00,61.12,61.3,61.12,61.3,8800.0,30.1929,30.2819,30.1929,30.2819,8800.0
2005-06-03 09:40:00,61.3,61.34,61.25,61.28,16900.0,30.2819,30.3016,30.2572,30.272,16900.0
2005-06-03 09:45:00,61.28,61.4,61.28,61.38,11500.0,30.272,30.3313,30.272,30.3214,11500.0
2005-06-03 09:50:00,61.39,61.65,61.39,61.65,6300.0,30.3263,30.4548,30.3263,30.4548,6300.0
2005-06-03 09:55:00,61.7,61.7,61.63,61.67,4800.0,30.4795,30.4795,30.4449,30.4646,4800.0
2005-06-03 10:00:00,61.68,61.71,61.63,61.71,14100.0,30.4696,30.4844,30.4449,30.4844,14100.0
2005-06-03 10:05:00,61.71,61.71,61.6,61.63,7000.0,30.4844,30.4844,30.4301,30.4449,7000.0
2005-06-03 10:10:00,61.63,61.75,61.63,61.75,8700.0,30.4449,30.5042,30.4449,30.5042,8700.0
2005-06-03 10:15:00,61.75,61.93,61.75,61.93,5800.0,30.5042,30.5931,30.5042,30.5931,5800.0
2005-06-03 10:20:00,61.95,61.96,61.65,61.79,7300.0,30.603,30.6079,30.4548,30.5239,7300.0
2005-06-03 10:25:00,61.8,61.84,61.8,61.81,3700.0,30.5289,30.5486,30.5289,30.5338,3700.0
2005-06-03 10:30:00,61.82,61.83,61.78,61.79,6300.0,30.5387,30.5437,30.519,30.5239,6300.0
2005-06-03 10:35:00,61.79,61.82,61.78,61.8,5900.0,30.5239,30.5387,30.519,30.5289,5900.0
2005-06-03 10:40:00,61.8,61.8,61.79,61.8,3600.0,30.5289,30.5289,30.5239,30.5289,3600.0
2005-06-03 10:45:00,61.79,61.79,61.69,61.69,2100.0,30.5239,30.5239,30.4745,30.4745,2100.0
2005-06-03 10:50:00,61.75,61.79,61.7,61.79,3000.0,30.5042,30.5239,30.4795,30.5239,3000.0
2005-06-03 10:55:00,61.79,61.81,61.79,61.79,2900.0,30.5239,30.5338,30.5239,30.5239,2900.0
2005-06-03 11:00:00,61.77,61.77,61.65,61.67,3800.0,30.514,30.514,30.4548,30.4646,3800.0
2005-06-03 11:05:00,61.67,61.67,61.61,61.62,2000.0,30.4646,30.4646,30.435,30.4399,2000.0
2005-06-03 11:10:00,61.63,61.68,61.61,61.61,3800.0,30.4449,30.4696,30.435,30.435,3800.0
2005-06-03 11:15:00,61.61,61.63,61.45,61.45,4700.0,30.435,30.4449,30.356,30.356,4700.0
2005-06-03 11:20:00,61.44,61.5,61.4,61.47,2000.0,30.351,30.3807,30.3313,30.3658,2000.0
2005-06-03 11:25:00,61.48,61.51,61.48,61.51,2500.0,30.3708,30.3856,30.3708,30.3856,2500.0
2005-06-03 11:30:00,61.55,61.56,61.52,61.52,4600.0,30.4054,30.4103,30.3905,30.3905,4600.0
2005-06-03 11:35:00,61.47,61.47,61.41,61.41,2900.0,30.3658,30.3658,30.3362,30.3362,2900.0
2005-06-03 11:40:00,61.4,61.49,61.39,61.49,1900.0,30.3313,30.3757,30.3263,30.3757,1900.0
2005-06-03 11:45:00,61.48,61.48,61.42,61.42,3900.0,30.3708,30.3708,30.3411,30.3411,3900.0
2005-06-03 11:50:00,61.38,61.38,61.35,61.37,5000.0,30.3214,30.3214,30.3066,30.3164,5000.0
2005-06-03 11:55:00,61.35,61.35,61.31,61.33,700.0,30.3066,30.3066,30.2868,30.2967,700.0
2005-06-03 12:00:00,61.33,61.34,61.33,61.34,700.0,30.2967,30.3016,30.2967,30.3016,700.0
2005-06-03 12:05:00,61.34,61.35,61.34,61.35,1500.0,30.3016,30.3066,30.3016,30.3066,1500.0
2005-06-03 12:10:00,61.38,61.42,61.38,61.42,3800.0,30.3214,30.3411,30.3214,30.3411,3800.0
2005-06-03 12:15:00,61.41,61.42,61.34,61.35,5000.0,30.3362,30.3411,30.3016,30.3066,5000.0
2005-06-03 12:20:00,61.34,61.35,61.34,61.35,600.0,30.3016,30.3066,30.3016,30.3066,600.0
2005-06-03 12:25:00,61.35,61.36,61.35,61.36,4200.0,30.3066,30.3115,30.3066,30.3115,4200.0
2005-06-03 12:30:00,61.4,61.4,61.35,61.35,1500.0,30.3313,30.3313,30.3066,30.3066,1500.0
2005-06-03 12:35:00,61.4,61.45,61.39,61.45,1800.0,30.3313,30.356,30.3263,30.356,1800.0
2005-06-03 12:40:00,61.46,61.46,61.4,61.44,3700.0,30.3609,30.3609,30.3313,30.351,3700.0
2005-06-03 12:45:00,61.44,61.45,61.42,61.42,2100.0,30.351,30.356,30.3411,30.3411,2100.0
2005-06-03 12:50:00,61.43,61.43,61.35,61.36,1800.0,30.3461,30.3461,30.3066,30.3115,1800.0
2005-06-03 12:55:00,61.36,61.36,61.34,61.36,800.0,30.3115,30.3115,30.3016,30.3115,800.0
2005-06-03 13:00:00,61.36,61.36,61.33,61.33,800.0,30.3115,30.3115,30.2967,30.2967,800.0
2005-06-03 13:05:00,61.33,61.33,61.33,61.33,0.0,30.2967,30.2967,30.2967,30.2967,0.0
2005-06-03 13:10:00,61.33,61.34,61.31,61.31,500.0,30.2967,30.3016,30.2868,30.2868,500.0
2005-06-03 13:15:00,61.33,61.33,61.33,61.33,100.0,30.2967,30.2967,30.2967,30.2967,100.0
2005-06-03 13:20:00,61.33,61.35,61.33,61.35,2000.0,30.2967,30.3066,30.2967,30.3066,2000.0
2005-06-03 13:25:00,61.36,61.38,61.36,61.37,600.0,30.3115,30.3214,30.3115,30.3164,600.0
2005-06-03 13:30:00,61.38,61.39,61.38,61.38,1100.0,30.3214,30.3263,30.3214,30.3214,1100.0
2005-06-03 13:35:00,61.39,61.39,61.39,61.39,400.0,30.3263,30.3263,30.3263,30.3263,400.0
2005-06-03 13:40:00,61.39,61.39,61.37,61.37,900.0,30.3263,30.3263,30.3164,30.3164,900.0
2005-06-03 13:45:00,61.37,61.37,61.37,61.37,0.0,30.3164,30.3164,30.3164,30.3164,0.0
2005-06-03 13:50:00,61.38,61.39,61.38,61.38,1600.0,30.3214,30.3263,30.3214,30.3214,1600.0
2005-06-03 13:55:00,61.39,61.46,61.39,61.46,2600.0,30.3263,30.3609,30.3263,30.3609,2600.0
2005-06-03 14:00:00,61.43,61.43,61.43,61.43,400.0,30.3461,30.3461,30.3461,30.3461,400.0
2005-06-03 14:05:00,61.43,61.44,61.43,61.43,1300.0,30.3461,30.351,30.3461,30.3461,1300.0
2005-06-03 14:10:00,61.43,61.43,61.43,61.43,1100.0,30.3461,30.3461,30.3461,30.3461,1100.0
2005-06-03 14:15:00,61.44,61.48,61.42,61.48,2700.0,30.351,30.3708,30.3411,30.3708,2700.0
2005-06-03 14:20:00,61.48,61.51,61.48,61.51,3500.0,30.3708,30.3856,30.3708,30.3856,3500.0
2005-06-03 14:25:00,61.5,61.5,61.42,61.46,3400.0,30.3807,30.3807,30.3411,30.3609,3400.0
2005-06-03 14:30:00,61.47,61.54,61.47,61.54,1500.0,30.3658,30.4004,30.3658,30.4004,1500.0
2005-06-03 14:35:00,61.52,61.52,61.27,61.35,10800.0,30.3905,30.3905,30.267,30.3066,10800.0
2005-06-03 14:40:00,61.33,61.33,61.28,61.28,3300.0,30.2967,30.2967,30.272,30.272,3300.0
2005-06-03 14:45:00,61.29,61.3,61.23,61.25,2000.0,30.2769,30.2819,30.2473,30.2572,2000.0
2005-06-03 14:50:00,61.27,61.27,61.21,61.21,2900.0,30.267,30.267,30.2374,30.2374,2900.0
2005-06-03 14:55:00,61.21,61.24,61.21,61.24,1200.0,30.2374,30.2522,30.2374,30.2522,1200.0
2005-06-03 15:00:00,61.25,61.25,61.23,61.25,3200.0,30.2572,30.2572,30.2473,30.2572,3200.0
2005-06-03 15:05:00,61.26,61.33,61.26,61.3,1400.0,30.2621,30.2967,30.2621,30.2819,1400.0
2005-06-03 15:10:00,61.3,61.3,61.27,61.27,2100.0,30.2819,30.2819,30.267,30.267,2100.0
2005-06-03 15:15:00,61.25,61.26,61.25,61.26,1300.0,30.2572,30.2621,30.2572,30.2621,1300.0
2005-06-03 15:20:00,61.26,61.26,61.25,61.25,800.0,30.2621,30.2621,30.2572,30.2572,800.0
2005-06-03 15:25:00,61.27,61.27,61.2,61.2,7300.0,30.267,30.267,30.2325,30.2325,7300.0
2005-06-03 15:30:00,61.19,61.31,61.19,61.27,5200.0,30.2275,30.2868,30.2275,30.267,5200.0
2005-06-03 15:35:00,61.26,61.26,61.24,61.24,4800.0,30.2621,30.2621,30.2522,30.2522,4800.0
2005-06-03 15:40:00,61.24,61.25,61.22,61.23,11200.0,30.2522,30.2572,30.2423,30.2473,11200.0
2005-06-03 15:45:00,61.2,61.2,61.16,61.18,2000.0,30.2325,30.2325,30.2127,30.2226,2000.0
2005-06-03 15:50:00,61.15,61.18,61.15,61.16,1900.0,30.2078,30.2226,30.2078,30.2127,1900.0
2005-06-03 15:55:00,61.15,61.15,61.03,61.05,8600.0,30.2078,30.2078,30.1485,30.1584,8600.0
2005-06-06 09:35:00,60.9,61.02,60.9,61.02,7100.0,30.0843,30.1435,30.0843,30.1435,7100.0
2005-06-06 09:40:00,61.07,61.15,61.07,61.15,3600.0,30.1682,30.2078,30.1682,30.2078,3600.0
2005-06-06 09:45:00,61.14,61.19,61.13,61.18,4500.0,30.2028,30.2275,30.1979,30.2226,4500.0
2005-06-06 09:50:00,61.18,61.23,61.14,61.22,4700.0,30.2226,30.2473,30.2028,30.2423,4700.0
2005-06-06 09:55:00,61.25,61.25,61.19,61.21,2600.0,30.2572,30.2572,30.2275,30.2374,2600.0
2005-06-06 10:00:00,61.21,61.21,61.15,61.15,1600.0,30.2374,30.2374,30.2078,30.2078,1600.0
2005-06-06 10:05:00,61.18,61.19,61.18,61.18,2100.0,30.2226,30.2275,30.2226,30.2226,2100.0
2005-06-06 10:10:00,61.19,61.22,61.19,61.22,2600.0,30.2275,30.2423,30.2275,30.2423,2600.0
2005-06-06 10:15:00,61.23,61.26,61.23,61.26,4000.0,30.2473,30.2621,30.2473,30.2621,4000.0
2005-06-06 10:20:00,61.27,61.29,61.26,61.28,3000.0,30.267,30.2769,30.2621,30.272,3000.0
2005-06-06 10:25:00,61.29,61.36,61.28,61.36,6800.0,30.2769,30.3115,30.272,30.3115,6800.0
2005-06-06 10:30:00,61.4,61.44,61.39,61.41,2200.0,30.3313,30.351,30.3263,30.3362,2200.0
2005-06-06 10:35:00,61.41,61.55,61.41,61.53,5600.0,30.3362,30.4054,30.3362,30.3955,5600.0
2005-06-06 10:40:00,61.53,61.55,61.35,61.55,5400.0,30.3955,30.4054,30.3066,30.4054,5400.0
2005-06-06 10:45:00,61.55,61.59,61.55,61.55,1900.0,30.4054,30.4251,30.4054,30.4054,1900.0
2005-06-06 10:50:00,61.55,61.55,61.49,61.5,3200.0,30.4054,30.4054,30.3757,30.3807,3200.0
2005-06-06 10:55:00,61.5,61.5,61.43,61.43,1200.0,30.3807,30.3807,30.3461,30.3461,1200.0
2005-06-06 11:00:00,61.42,61.47,61.42,61.47,1000.0,30.3411,30.3658,30.3411,30.3658,1000.0
2005-06-06 11:05:00,61.46,61.48,61.45,61.47,3300.0,30.3609,30.3708,30.356,30.3658,3300.0
2005-06-06 11:10:00,61.4,61.48,61.4,61.48,1900.0,30.3313,30.3708,30.3313,30.3708,1900.0
2005-06-06 11:15:00,61.49,61.5,61.48,61.48,2900.0,30.3757,30.3807,30.3708,30.3708,2900.0
2005-06-06 11:20:00,61.48,61.48,61.47,61.48,1200.0,30.3708,30.3708,30.3658,30.3708,1200.0
2005-06-06 11:25:00,61.48,61.5,61.48,61.5,1400.0,30.3708,30.3807,30.3708,30.3807,1400.0
2005-06-06 11:30:00,61.49,61.5,61.49,61.49,2000.0,30.3757,30.3807,30.3757,30.3757,2000.0
2005-06-06 11:35:00,61.5,61.5,61.5,61.5,1800.0,30.3807,30.3807,30.3807,30.3807,1800.0
2005-06-06 11:40:00,61.5,61.52,61.5,61.52,1700.0,30.3807,30.3905,30.3807,30.3905,1700.0
2005-06-06 11:45:00,61.52,61.54,61.52,61.54,1900.0,30.3905,30.4004,30.3905,30.4004,1900.0
2005-06-06 11:50:00,61.55,61.57,61.55,61.57,1200.0,30.4054,30.4152,30.4054,30.4152,1200.0
2005-06-06 11:55:00,61.56,61.57,61.54,61.56,1300.0,30.4103,30.4152,30.4004,30.4103,1300.0
2005-06-06 12:00:00,61.55,61.55,61.54,61.55,2300.0,30.4054,30.4054,30.4004,30.4054,2300.0
2005-06-06 12:05:00,61.53,61.55,61.53,61.55,600.0,30.3955,30.4054,30.3955,30.4054,600.0
2005-06-06 12:10:00,61.54,61.54,61.53,61.54,600.0,30.4004,30.4004,30.3955,30.4004,600.0
2005-06-06 12:15:00,61.54,61.54,61.54,61.54,1100.0,30.4004,30.4004,30.4004,30.4004,1100.0
2005-06-06 12:20:00,61.54,61.54,61.5,61.5,600.0,30.4004,30.4004,30.3807,30.3807,600.0
2005-06-06 12:25:00,61.49,61.52,61.49,61.52,1000.0,30.3757,30.3905,30.3757,30.3905,1000.0
2005-06-06 12:30:00,61.5,61.5,61.49,61.49,300.0,30.3807,30.3807,30.3757,30.3757,300.0
2005-06-06 12:35:00,61.49,61.49,61.48,61.49,800.0,30.3757,30.3757,30.3708,30.3757,800.0
2005-06-06 12:40:00,61.5,61.5,61.49,61.49,500.0,30.3807,30.3807,30.3757,30.3757,500.0
2005-06-06 12:45:00,61.5,61.52,61.47,61.52,1400.0,30.3807,30.3905,30.3658,30.3905,1400.0
2005-06-06 12:50:00,61.52,61.53,61.52,61.53,800.0,30.3905,30.3955,30.3905,30.3955,800.0
2005-06-06 12:55:00,61.53,61.54,61.53,61.54,1200.0,30.3955,30.4004,30.3955,30.4004,1200.0
2005-06-06 13:00:00,61.55,61.55,61.45,61.51,3000.0,30.4054,30.4054,30.356,30.3856,3000.0
2005-06-06 13:05:00,61.51,61.52,61.51,61.52,1100.0,30.3856,30.3905,30.3856,30.3905,1100.0
2005-06-06 13:10:00,61.52,61.55,61.52,61.55,1700.0,30.3905,30.4054,30.3905,30.4054,1700.0
2005-06-06 13:15:00,61.55,61.56,61.55,61.55,1300.0,30.4054,30.4103,30.4054,30.4054,1300.0
2005-06-06 13:20:00,61.55,61.56,61.55,61.55,500.0,30.4054,30.4103,30.4054,30.4054,500.0
2005-06-06 13:25:00,61.55,61.57,61.55,61.57,1600.0,30.4054,30.4152,30.4054,30.4152,1600.0
2005-06-06 13:30:00,61.57,61.57,61.57,61.57,100.0,30.4152,30.4152,30.4152,30.4152,100.0
2005-06-06 13:35:00,61.57,61.57,61.57,61.57,600.0,30.4152,30.4152,30.4152,30.4152,600.0
2005-06-06 13:40:00,61.57,61.57,61.57,61.57,2600.0,30.4152,30.4152,30.4152,30.4152,2600.0
2005-06-06 13:45:00,61.56,61.57,61.56,61.56,2200.0,30.4103,30.4152,30.4103,30.4103,2200.0
2005-06-06 13:50:00,61.57,61.57,61.57,61.57,1600.0,30.4152,30.4152,30.4152,30.4152,1600.0
2005-06-06 13:55:00,61.57,61.58,61.57,61.58,2000.0,30.4152,30.4202,30.4152,30.4202,2000.0
2005-06-06 14:00:00,61.57,61.57,61.55,61.56,1400.0,30.4152,30.4152,30.4054,30.4103,1400.0
2005-06-06 14:05:00,61.56,61.56,61.53,61.53,2300.0,30.4103,30.4103,30.3955,30.3955,2300.0
2005-06-06 14:10:00,61.53,61.53,61.52,61.52,1400.0,30.3955,30.3955,30.3905,30.3905,1400.0
2005-06-06 14:15:00,61.51,61.51,61.46,61.46,2700.0,30.3856,30.3856,30.3609,30.3609,2700.0
2005-06-06 14:20:00,61.46,61.48,61.44,61.45,3800.0,30.3609,30.3708,30.351,30.356,3800.0
2005-06-06 14:25:00,61.45,61.45,61.26,61.42,8000.0,30.356,30.356,30.2621,30.3411,8000.0
2005-06-06 14:30:00,61.43,61.45,61.3,61.45,2100.0,30.3461,30.356,30.2819,30.356,2100.0
2005-06-06 14:35:00,61.44,61.45,61.43,61.43,2500.0,30.351,30.356,30.3461,30.3461,2500.0
2005-06-06 14:40:00,61.42,61.44,61.35,61.38,2300.0,30.3411,30.351,30.3066,30.3214,2300.0
2005-06-06 14:45:00,61.38,61.4,61.36,61.38,3200.0,30.3214,30.3313,30.3115,30.3214,3200.0
2005-06-06 14:50:00,61.38,61.4,61.38,61.39,2500.0,30.3214,30.3313,30.3214,30.3263,2500.0
2005-06-06 14:55:00,61.42,61.45,61.39,61.43,2800.0,30.3411,30.356,30.3263,30.3461,2800.0
2005-06-06 15:00:00,61.42,61.43,61.35,61.35,2900.0,30.3411,30.3461,30.3066,30.3066,2900.0
2005-06-06 15:05:00,61.37,61.39,61.33,61.37,3900.0,30.3164,30.3263,30.2967,30.3164,3900.0
2005-06-06 15:10:00,61.38,61.38,61.36,61.37,3600.0,30.3214,30.3214,30.3115,30.3164,3600.0
2005-06-06 15:15:00,61.36,61.42,61.36,61.42,3700.0,30.3115,30.3411,30.3115,30.3411,3700.0
2005-06-06 15:20:00,61.42,61.5,61.42,61.5,5100.0,30.3411,30.3807,30.3411,30.3807,5100.0
2005-06-06 15:25:00,61.53,61.55,61.52,61.54,2000.0,30.3955,30.4054,30.3905,30.4004,2000.0
2005-06-06 15:30:00,61.55,61.57,61.52,61.57,3600.0,30.4054,30.4152,30.3905,30.4152,3600.0
2005-06-06 15:35:00,61.63,61.8,61.6,61.73,6800.0,30.4449,30.5289,30.4301,30.4943,6800.0
2005-06-06 15:40:00,61.73,61.73,61.57,61.57,3500.0,30.4943,30.4943,30.4152,30.4152,3500.0
2005-06-06 15:45:00,61.68,61.85,61.66,61.85,6300.0,30.4696,30.5536,30.4597,30.5536,6300.0
2005-06-06 15:50:00,61.8,61.95,61.75,61.95,7800.0,30.5289,30.603,30.5042,30.603,7800.0
2005-06-06 15:55:00,61.94,62.2,61.86,61.87,21000.0,30.598,30.7265,30.5585,30.5634,21000.0
2005-06-07 09:35:00,61.94,61.98,61.94,61.96,5000.0,30.598,30.6178,30.598,30.6079,5000.0
2005-06-07 09:40:00,61.98,61.98,61.77,61.89,6300.0,30.6178,30.6178,30.514,30.5733,6300.0
2005-06-07 09:45:00,61.9,62.15,61.88,62.15,5100.0,30.5783,30.7018,30.5684,30.7018,5100.0
2005-06-07 09:50:00,62.2,62.39,62.16,62.22,5600.0,30.7265,30.8203,30.7067,30.7363,5600.0
2005-06-07 09:55:00,62.23,62.26,62.21,62.26,4600.0,30.7413,30.7561,30.7314,30.7561,4600.0
2005-06-07 10:00:00,62.33,62.33,62.23,62.23,3300.0,30.7907,30.7907,30.7413,30.7413,3300.0
2005-06-07 10:05:00,62.22,62.23,62.2,62.22,5600.0,30.7363,30.7413,30.7265,30.7363,5600.0
2005-06-07 10:10:00,62.31,62.32,62.26,62.26,3200.0,30.7808,30.7857,30.7561,30.7561,3200.0
2005-06-07 10:15:00,62.24,62.3,62.22,62.3,5600.0,30.7462,30.7759,30.7363,30.7759,5600.0
2005-06-07 10:20:00,62.29,62.31,62.24,62.27,4600.0,30.7709,30.7808,30.7462,30.761,4600.0
2005-06-07 10:25:00,62.32,62.4,62.23,62.4,5200.0,30.7857,30.8253,30.7413,30.8253,5200.0
2005-06-07 10:30:00,62.48,62.49,62.4,62.47,3000.0,30.8648,30.8697,30.8253,30.8598,3000.0
2005-06-07 10:35:00,62.47,62.83,62.47,62.83,8000.0,30.8598,31.0377,30.8598,31.0377,8000.0
2005-06-07 10:40:00,62.82,62.82,62.74,62.8,5500.0,31.0327,31.0327,30.9932,31.0229,5500.0
2005-06-07 10:45:00,62.82,62.84,62.74,62.74,6200.0,31.0327,31.0426,30.9932,30.9932,6200.0
2005-06-07 10:50:00,62.76,62.76,62.74,62.74,2800.0,31.0031,31.0031,30.9932,30.9932,2800.0
2005-06-07 10:55:00,62.79,62.99,62.79,62.97,7600.0,31.0179,31.1167,31.0179,31.1068,7600.0
2005-06-07 11:00:00,62.97,62.98,62.94,62.95,5300.0,31.1068,31.1118,31.092,31.097,5300.0
2005-06-07 11:05:00,62.95,63.15,62.95,63.13,6500.0,31.097,31.1958,31.097,31.1859,6500.0
2005-06-07 11:10:00,63.12,63.22,63.12,63.21,4100.0,31.1809,31.2303,31.1809,31.2254,4100.0
2005-06-07 11:15:00,63.19,63.19,63.02,63.02,2500.0,31.2155,31.2155,31.1315,31.1315,2500.0
2005-06-07 11:20:00,63.02,63.14,63.02,63.09,2300.0,31.1315,31.1908,31.1315,31.1661,2300.0
2005-06-07 11:25:00,63.04,63.04,62.98,63.0,8700.0,31.1414,31.1414,31.1118,31.1217,8700.0
2005-06-07 11:30:00,62.96,63.05,62.96,63.0,5200.0,31.1019,31.1464,31.1019,31.1217,5200.0
2005-06-07 11:35:00,62.93,62.99,62.93,62.95,2700.0,31.0871,31.1167,31.0871,31.097,2700.0
2005-06-07 11:40:00,62.9,62.9,62.88,62.88,2500.0,31.0723,31.0723,31.0624,31.0624,2500.0
2005-06-07 11:45:00,62.95,62.98,62.9,62.95,3800.0,31.097,31.1118,31.0723,31.097,3800.0
2005-06-07 11:50:00,62.98,63.06,62.98,63.0,4300.0,31.1118,31.1513,31.1118,31.1217,4300.0
2005-06-07 11:55:00,62.93,62.94,62.9,62.94,700.0,31.0871,31.092,31.0723,31.092,700.0
2005-06-07 12:00:00,62.94,62.94,62.92,62.92,400.0,31.092,31.092,31.0821,31.0821,400.0
2005-06-07 12:05:00,62.99,63.01,62.95,63.0,3200.0,31.1167,31.1266,31.097,31.1217,3200.0
2005-06-07 12:10:00,63.01,63.01,62.92,62.93,2500.0,31.1266,31.1266,31.0821,31.0871,2500.0
2005-06-07 12:15:00,62.91,62.94,62.91,62.94,500.0,31.0772,31.092,31.0772,31.092,500.0
2005-06-07 12:20:00,62.88,62.94,62.85,62.89,2500.0,31.0624,31.092,31.0476,31.0673,2500.0
2005-06-07 12:25:00,62.96,63.1,62.96,62.99,3300.0,31.1019,31.1711,31.1019,31.1167,3300.0
2005-06-07 12:30:00,62.99,63.02,62.99,63.01,1500.0,31.1167,31.1315,31.1167,31.1266,1500.0
2005-06-07 12:35:00,63.0,63.06,63.0,63.06,800.0,31.1217,31.1513,31.1217,31.1513,800.0
2005-06-07 12:40:00,63.06,63.09,63.06,63.09,900.0,31.1513,31.1661,31.1513,31.1661,900.0
2005-06-07 12:45:00,63.03,63.03,62.91,62.93,6000.0,31.1365,31.1365,31.0772,31.0871,6000.0
2005-06-07 12:50:00,62.94,62.98,62.92,62.96,3900.0,31.092,31.1118,31.0821,31.1019,3900.0
2005-06-07 12:55:00,62.97,63.0,62.86,62.95,4400.0,31.1068,31.1217,31.0525,31.097,4400.0
2005-06-07 13:00:00,62.95,63.01,62.95,63.01,3200.0,31.097,31.1266,31.097,31.1266,3200.0
2005-06-07 13:05:00,63.01,63.05,62.95,63.05,2300.0,31.1266,31.1464,31.097,31.1464,2300.0
2005-06-07 13:10:00,62.99,63.08,62.99,63.05,3200.0,31.1167,31.1612,31.1167,31.1464,3200.0
2005-06-07 13:15:00,63.05,63.05,63.02,63.04,2200.0,31.1464,31.1464,31.1315,31.1414,2200.0
2005-06-07 13:20:00,63.03,63.03,62.93,62.97,1600.0,31.1365,31.1365,31.0871,31.1068,1600.0
2005-06-07 13:25:00,62.97,63.04,62.97,63.0,5900.0,31.1068,31.1414,31.1068,31.1217,5900.0
2005-06-07 13:30:00,63.0,63.0,62.89,62.92,2500.0,31.1217,31.1217,31.0673,31.0821,2500.0
2005-06-07 13:35:00,62.92,63.03,62.9,63.03,3200.0,31.0821,31.1365,31.0723,31.1365,3200.0
2005-06-07 13:40:00,62.95,63.03,62.93,63.03,6000.0,31.097,31.1365,31.0871,31.1365,6000.0
2005-06-07 13:45:00,63.04,63.04,62.91,62.91,2600.0,31.1414,31.1414,31.0772,31.0772,2600.0
2005-06-07 13:50:00,62.94,63.02,62.92,62.98,3900.0,31.092,31.1315,31.0821,31.1118,3900.0
2005-06-07 13:55:00,62.96,63.0,62.96,63.0,700.0,31.1019,31.1217,31.1019,31.1217,700.0
2005-06-07 14:00:00,63.01,63.01,62.97,63.0,700.0,31.1266,31.1266,31.1068,31.1217,700.0
2005-06-07 14:05:00,63.01,63.03,63.0,63.01,2600.0,31.1266,31.1365,31.1217,31.1266,2600.0
2005-06-07 14:10:00,62.93,62.97,62.85,62.85,2800.0,31.0871,31.1068,31.0476,31.0476,2800.0
2005-06-07 14:15:00,62.85,62.95,62.8,62.86,5900.0,31.0476,31.097,31.0229,31.0525,5900.0
2005-06-07 14:20:00,62.89,62.9,62.85,62.86,3400.0,31.0673,31.0723,31.0476,31.0525,3400.0
2005-06-07 14:25:00,62.87,62.95,62.87,62.89,3200.0,31.0574,31.097,31.0574,31.0673,3200.0
2005-06-07 14:30:00,62.89,62.93,62.89,62.93,400.0,31.0673,31.0871,31.0673,31.0871,400.0
2005-06-07 14:35:00,62.94,63.0,62.92,63.0,6100.0,31.092,31.1217,31.0821,31.1217,6100.0
2005-06-07 14:40:00,62.92,63.0,62.92,63.0,2100.0,31.0821,31.1217,31.0821,31.1217,2100.0
2005-06-07 14:45:00,63.01,63.03,63.01,63.02,2200.0,31.1266,31.1365,31.1266,31.1315,2200.0
2005-06-07 14:50:00,63.04,63.04,63.01,63.04,600.0,31.1414,31.1414,31.1266,31.1414,600.0
2005-06-07 14:55:00,63.1,63.19,63.09,63.11,2200.0,31.1711,31.2155,31.1661,31.176,2200.0
2005-06-07 15:00:00,63.11,63.23,63.09,63.23,5400.0,31.176,31.2353,31.1661,31.2353,5400.0
2005-06-07 15:05:00,63.12,63.2,63.12,63.17,6900.0,31.1809,31.2205,31.1809,31.2056,6900.0
2005-06-07 15:10:00,63.16,63.16,63.01,63.1,4500.0,31.2007,31.2007,31.1266,31.1711,4500.0
2005-06-07 15:15:00,63.11,63.2,63.11,63.12,2600.0,31.176,31.2205,31.176,31.1809,2600.0
2005-06-07 15:20:00,63.05,63.16,63.05,63.1,3900.0,31.1464,31.2007,31.1464,31.1711,3900.0
2005-06-07 15:25:00,63.09,63.17,63.07,63.17,3800.0,31.1661,31.2056,31.1562,31.2056,3800.0
2005-06-07 15:30:00,63.16,63.16,63.01,63.03,5500.0,31.2007,31.2007,31.1266,31.1365,5500.0
2005-06-07 15:35:00,63.03,63.07,62.91,63.0,5200.0,31.1365,31.1562,31.0772,31.1217,5200.0
2005-06-07 15:40:00,62.96,62.96,62.89,62.92,3100.0,31.1019,31.1019,31.0673,31.0821,3100.0
2005-06-07 15:45:00,62.93,62.93,62.76,62.77,2800.0,31.0871,31.0871,31.0031,31.008,2800.0
2005-06-07 15:50:00,62.76,62.76,62.64,62.64,2900.0,31.0031,31.0031,30.9438,30.9438,2900.0
2005-06-07 15:55:00,62.63,62.78,62.61,62.77,7200.0,30.9389,31.013,30.929,31.008,7200.0
2005-06-08 09:35:00,62.95,63.08,62.95,63.08,6000.0,31.097,31.1612,31.097,31.1612,6000.0
2005-06-08 09:40:00,63.08,63.26,63.07,63.26,2400.0,31.1612,31.2501,31.1562,31.2501,2400.0
2005-06-08 09:45:00,63.25,63.3,63.2,63.3,2800.0,31.2452,31.2699,31.2205,31.2699,2800.0
2005-06-08 09:50:00,63.3,63.43,63.3,63.4,3200.0,31.2699,31.3341,31.2699,31.3192,3200.0
2005-06-08 09:55:00,63.36,63.39,63.36,63.38,1300.0,31.2995,31.3143,31.2995,31.3094,1300.0
2005-06-08 10:00:00,63.4,63.47,63.37,63.37,6800.0,31.3192,31.3538,31.3044,31.3044,6800.0
2005-06-08 10:05:00,63.4,63.59,63.4,63.5,2000.0,31.3192,31.4131,31.3192,31.3686,2000.0
2005-06-08 10:10:00,63.5,63.57,63.49,63.51,4400.0,31.3686,31.4032,31.3637,31.3736,4400.0
2005-06-08 10:15:00,63.51,63.55,63.5,63.53,1400.0,31.3736,31.3933,31.3686,31.3835,1400.0
2005-06-08 10:20:00,63.53,63.54,63.5,63.5,1700.0,31.3835,31.3884,31.3686,31.3686,1700.0
2005-06-08 10:25:00,63.56,63.68,63.56,63.66,5600.0,31.3983,31.4576,31.3983,31.4477,5600.0
2005-06-08 10:30:00,63.6,63.6,63.5,63.53,3600.0,31.418,31.418,31.3686,31.3835,3600.0
2005-06-08 10:35:00,63.55,63.64,63.55,63.64,2100.0,31.3933,31.4378,31.3933,31.4378,2100.0
2005-06-08 10:40:00,63.6,63.65,63.6,63.65,1300.0,31.418,31.4427,31.418,31.4427,1300.0
2005-06-08 10:45:00,63.64,63.7,63.62,63.67,2000.0,31.4378,31.4674,31.4279,31.4526,2000.0
2005-06-08 10:50:00,63.73,63.83,63.73,63.82,3200.0,31.4823,31.5317,31.4823,31.5267,3200.0
2005-06-08 10:55:00,63.83,63.83,63.71,63.71,2000.0,31.5317,31.5317,31.4724,31.4724,2000.0
2005-06-08 11:00:00,63.7,63.7,63.54,63.63,5400.0,31.4674,31.4674,31.3884,31.4329,5400.0
2005-06-08 11:05:00,63.64,63.74,63.62,63.67,2900.0,31.4378,31.4872,31.4279,31.4526,2900.0
2005-06-08 11:10:00,63.67,63.74,63.65,63.71,3100.0,31.4526,31.4872,31.4427,31.4724,3100.0
2005-06-08 11:15:00,63.68,63.68,63.56,63.56,4200.0,31.4576,31.4576,31.3983,31.3983,4200.0
2005-06-08 11:20:00,63.55,63.61,63.52,63.61,4100.0,31.3933,31.423,31.3785,31.423,4100.0
2005-06-08 11:25:00,63.68,63.71,63.64,63.67,4400.0,31.4576,31.4724,31.4378,31.4526,4400.0
2005-06-08 11:30:00,63.63,63.64,63.63,63.64,1400.0,31.4329,31.4378,31.4329,31.4378,1400.0
2005-06-08 11:35:00,63.63,63.7,63.63,63.67,1900.0,31.4329,31.4674,31.4329,31.4526,1900.0
2005-06-08 11:40:00,63.67,63.7,63.64,63.7,4000.0,31.4526,31.4674,31.4378,31.4674,4000.0
2005-06-08 11:45:00,63.68,63.75,63.63,63.63,3100.0,31.4576,31.4921,31.4329,31.4329,3100.0
2005-06-08 11:50:00,63.63,63.71,63.63,63.68,2300.0,31.4329,31.4724,31.4329,31.4576,2300.0
2005-06-08 11:55:00,63.69,63.7,63.66,63.67,3200.0,31.4625,31.4674,31.4477,31.4526,3200.0
2005-06-08 12:00:00,63.67,63.7,63.63,63.7,4100.0,31.4526,31.4674,31.4329,31.4674,4100.0
2005-06-08 12:05:00,63.69,63.72,63.69,63.72,2700.0,31.4625,31.4773,31.4625,31.4773,2700.0
2005-06-08 12:10:00,63.72,63.72,63.65,63.69,2800.0,31.4773,31.4773,31.4427,31.4625,2800.0
2005-06-08 12:15:00,63.69,63.71,63.69,63.71,400.0,31.4625,31.4724,31.4625,31.4724,400.0
2005-06-08 12:20:00,63.71,63.77,63.71,63.72,2300.0,31.4724,31.502,31.4724,31.4773,2300.0
2005-06-08 12:25:00,63.75,63.79,63.73,63.73,1000.0,31.4921,31.5119,31.4823,31.4823,1000.0
2005-06-08 12:30:00,63.75,63.76,63.75,63.75,600.0,31.4921,31.4971,31.4921,31.4921,600.0
2005-06-08 12:35:00,63.73,63.8,63.72,63.72,2700.0,31.4823,31.5168,31.4773,31.4773,2700.0
2005-06-08 12:40:00,63.76,63.76,63.76,63.76,400.0,31.4971,31.4971,31.4971,31.4971,400.0
2005-06-08 12:45:00,63.72,63.76,63.69,63.69,2700.0,31.4773,31.4971,31.4625,31.4625,2700.0
2005-06-08 12:50:00,63.75,63.75,63.7,63.75,1100.0,31.4921,31.4921,31.4674,31.4921,1100.0
2005-06-08 12:55:00,63.77,63.78,63.74,63.76,4200.0,31.502,31.507,31.4872,31.4971,4200.0
2005-06-08 13:00:00,63.76,63.76,63.64,63.68,7300.0,31.4971,31.4971,31.4378,31.4576,7300.0
2005-06-08 13:05:00,63.73,63.78,63.68,63.78,5400.0,31.4823,31.507,31.4576,31.507,5400.0
2005-06-08 13:10:00,63.78,63.78,63.75,63.75,2300.0,31.507,31.507,31.4921,31.4921,2300.0
2005-06-08 13:15:00,63.75,63.78,63.72,63.73,2700.0,31.4921,31.507,31.4773,31.4823,2700.0
2005-06-08 13:20:00,63.75,63.75,63.67,63.67,3200.0,31.4921,31.4921,31.4526,31.4526,3200.0
2005-06-08 13:25:00,63.65,63.69,63.63,63.63,900.0,31.4427,31.4625,31.4329,31.4329,900.0
2005-06-08 13:30:00,63.66,63.67,63.63,63.66,1900.0,31.4477,31.4526,31.4329,31.4477,1900.0
2005-06-08 13:35:00,63.63,63.63,63.61,63.61,1400.0,31.4329,31.4329,31.423,31.423,1400.0
2005-06-08 13:40:00,63.65,63.65,63.6,63.61,400.0,31.4427,31.4427,31.418,31.423,400.0
2005-06-08 13:45:00,63.6,63.62,63.48,63.5,3400.0,31.418,31.4279,31.3588,31.3686,3400.0
2005-06-08 13:50:00,63.47,63.47,63.36,63.4,2100.0,31.3538,31.3538,31.2995,31.3192,2100.0
2005-06-08 13:55:00,63.45,63.62,63.44,63.54,9100.0,31.3439,31.4279,31.339,31.3884,9100.0
2005-06-08 14:00:00,63.53,63.57,63.47,63.47,2800.0,31.3835,31.4032,31.3538,31.3538,2800.0
2005-06-08 14:05:00,63.47,63.51,63.42,63.42,1200.0,31.3538,31.3736,31.3291,31.3291,1200.0
2005-06-08 14:10:00,63.42,63.46,63.38,63.46,1700.0,31.3291,31.3489,31.3094,31.3489,1700.0
2005-06-08 14:15:00,63.45,63.52,63.44,63.44,800.0,31.3439,31.3785,31.339,31.339,800.0
2005-06-08 14:20:00,63.42,63.54,63.41,63.52,2300.0,31.3291,31.3884,31.3242,31.3785,2300.0
2005-06-08 14:25:00,63.5,63.52,63.5,63.52,200.0,31.3686,31.3785,31.3686,31.3785,200.0
2005-06-08 14:30:00,63.52,63.53,63.44,63.51,4200.0,31.3785,31.3835,31.339,31.3736,4200.0
2005-06-08 14:35:00,63.51,63.52,63.48,63.5,2900.0,31.3736,31.3785,31.3588,31.3686,2900.0
2005-06-08 14:40:00,63.5,63.54,63.46,63.54,2800.0,31.3686,31.3884,31.3489,31.3884,2800.0
2005-06-08 14:45:00,63.51,63.51,63.35,63.45,5200.0,31.3736,31.3736,31.2946,31.3439,5200.0
2005-06-08 14:50:00,63.49,63.51,63.45,63.46,3000.0,31.3637,31.3736,31.3439,31.3489,3000.0
2005-06-08 14:55:00,63.43,63.45,63.43,63.44,3400.0,31.3341,31.3439,31.3341,31.339,3400.0
2005-06-08 15:00:00,63.44,63.48,63.4,63.47,2700.0,31.339,31.3588,31.3192,31.3538,2700.0
2005-06-08 15:05:00,63.4,63.48,63.4,63.44,1900.0,31.3192,31.3588,31.3192,31.339,1900.0
2005-06-08 15:10:00,63.44,63.44,63.35,63.4,5700.0,31.339,31.339,31.2946,31.3192,5700.0
2005-06-08 15:15:00,63.45,63.45,63.4,63.45,3700.0,31.3439,31.3439,31.3192,31.3439,3700.0
2005-06-08 15:20:00,63.48,63.48,63.4,63.44,6000.0,31.3588,31.3588,31.3192,31.339,6000.0
2005-06-08 15:25:00,63.45,63.51,63.43,63.49,8600.0,31.3439,31.3736,31.3341,31.3637,8600.0
2005-06-08 15:30:00,63.45,63.5,63.41,63.41,6800.0,31.3439,31.3686,31.3242,31.3242,6800.0
2005-06-08 15:35:00,63.41,63.46,63.4,63.4,4600.0,31.3242,31.3489,31.3192,31.3192,4600.0
2005-06-08 15:40:00,63.47,63.5,63.41,63.44,6400.0,31.3538,31.3686,31.3242,31.339,6400.0
2005-06-08 15:45:00,63.42,63.45,63.41,63.41,4000.0,31.3291,31.3439,31.3242,31.3242,4000.0
2005-06-08 15:50:00,63.39,63.41,63.35,63.35,7200.0,31.3143,31.3242,31.2946,31.2946,7200.0
2005-06-08 15:55:00,63.32,63.38,63.32,63.36,6100.0,31.2797,31.3094,31.2797,31.2995,6100.0
2005-06-09 09:40:00,63.2,63.2,62.97,63.0,4800.0,31.2205,31.2205,31.1068,31.1217,4800.0
2005-06-09 09:45:00,63.0,63.0,62.95,62.95,1600.0,31.1217,31.1217,31.097,31.097,1600.0
2005-06-09 09:50:00,62.98,63.1,62.98,63.01,2000.0,31.1118,31.1711,31.1118,31.1266,2000.0
2005-06-09 09:55:00,62.99,63.01,62.93,62.96,2400.0,31.1167,31.1266,31.0871,31.1019,2400.0
2005-06-09 10:00:00,62.93,62.93,62.84,62.9,1600.0,31.0871,31.0871,31.0426,31.0723,1600.0
2005-06-09 10:05:00,62.95,63.12,62.95,62.95,3300.0,31.097,31.1809,31.097,31.097,3300.0
2005-06-09 10:10:00,62.95,62.95,62.8,62.8,1900.0,31.097,31.097,31.0229,31.0229,1900.0
2005-06-09 10:15:00,62.82,62.88,62.82,62.85,1400.0,31.0327,31.0624,31.0327,31.0476,1400.0
2005-06-09 10:20:00,62.8,62.8,62.79,62.8,1100.0,31.0229,31.0229,31.0179,31.0229,1100.0
2005-06-09 10:25:00,62.8,62.84,62.76,62.84,2500.0,31.0229,31.0426,31.0031,31.0426,2500.0
2005-06-09 10:30:00,62.8,62.82,62.78,62.78,1000.0,31.0229,31.0327,31.013,31.013,1000.0
2005-06-09 10:35:00,62.78,62.78,62.75,62.75,200.0,31.013,31.013,30.9982,30.9982,200.0
2005-06-09 10:40:00,62.67,62.67,62.49,62.51,13900.0,30.9586,30.9586,30.8697,30.8796,13900.0
2005-06-09 10:45:00,62.54,62.54,62.54,62.54,100.0,30.8944,30.8944,30.8944,30.8944,100.0
2005-06-09 10:50:00,62.54,62.61,62.52,62.53,2300.0,30.8944,30.929,30.8845,30.8895,2300.0
2005-06-09 10:55:00,62.53,62.55,62.52,62.52,1000.0,30.8895,30.8994,30.8845,30.8845,1000.0
2005-06-09 11:00:00,62.52,62.59,62.52,62.58,1600.0,30.8845,30.9191,30.8845,30.9142,1600.0
2005-06-09 11:05:00,62.62,62.62,62.58,62.58,500.0,30.9339,30.9339,30.9142,30.9142,500.0
2005-06-09 11:10:00,62.53,62.53,62.45,62.46,1000.0,30.8895,30.8895,30.85,30.8549,1000.0
2005-06-09 11:15:00,62.47,62.51,62.45,62.51,1200.0,30.8598,30.8796,30.85,30.8796,1200.0
2005-06-09 11:20:00,62.53,62.54,62.49,62.53,1600.0,30.8895,30.8944,30.8697,30.8895,1600.0
2005-06-09 11:25:00,62.54,62.55,62.45,62.45,900.0,30.8944,30.8994,30.85,30.85,900.0
2005-06-09 11:30:00,62.42,62.48,62.42,62.47,1000.0,30.8351,30.8648,30.8351,30.8598,1000.0
2005-06-09 11:35:00,62.49,62.58,62.47,62.47,3300.0,30.8697,30.9142,30.8598,30.8598,3300.0
2005-06-09 11:40:00,62.45,62.57,62.42,62.51,4500.0,30.85,30.9092,30.8351,30.8796,4500.0
2005-06-09 11:45:00,62.49,62.54,62.48,62.48,1800.0,30.8697,30.8944,30.8648,30.8648,1800.0
2005-06-09 11:50:00,62.5,62.54,62.46,62.51,2300.0,30.8747,30.8944,30.8549,30.8796,2300.0
2005-06-09 11:55:00,62.5,62.54,62.47,62.47,1700.0,30.8747,30.8944,30.8598,30.8598,1700.0
2005-06-09 12:00:00,62.47,62.67,62.47,62.67,3100.0,30.8598,30.9586,30.8598,30.9586,3100.0
2005-06-09 12:05:00,62.65,62.67,62.62,62.62,1200.0,30.9488,30.9586,30.9339,30.9339,1200.0
2005-06-09 12:10:00,62.63,62.75,62.63,62.75,1300.0,30.9389,30.9982,30.9389,30.9982,1300.0
2005-06-09 12:15:00,62.75,62.86,62.75,62.81,1800.0,30.9982,31.0525,30.9982,31.0278,1800.0
2005-06-09 12:20:00,62.85,62.87,62.85,62.87,800.0,31.0476,31.0574,31.0476,31.0574,800.0
2005-06-09 12:25:00,62.85,62.98,62.85,62.95,2100.0,31.0476,31.1118,31.0476,31.097,2100.0
2005-06-09 12:30:00,62.94,62.95,62.84,62.89,1800.0,31.092,31.097,31.0426,31.0673,1800.0
2005-06-09 12:35:00,62.94,62.94,62.92,62.92,300.0,31.092,31.092,31.0821,31.0821,300.0
2005-06-09 12:40:00,62.95,62.95,62.83,62.83,1900.0,31.097,31.097,31.0377,31.0377,1900.0
2005-06-09 12:45:00,62.82,62.85,62.82,62.85,400.0,31.0327,31.0476,31.0327,31.0476,400.0
2005-06-09 12:50:00,62.84,62.84,62.8,62.84,1000.0,31.0426,31.0426,31.0229,31.0426,1000.0
2005-06-09 12:55:00,62.83,62.85,62.83,62.85,800.0,31.0377,31.0476,31.0377,31.0476,800.0
2005-06-09 13:00:00,62.85,62.86,62.82,62.86,700.0,31.0476,31.0525,31.0327,31.0525,700.0
2005-06-09 13:05:00,62.9,62.92,62.9,62.92,800.0,31.0723,31.0821,31.0723,31.0821,800.0
2005-06-09 13:10:00,62.93,62.93,62.88,62.88,300.0,31.0871,31.0871,31.0624,31.0624,300.0
2005-06-09 13:15:00,62.8,62.81,62.76,62.76,300.0,31.0229,31.0278,31.0031,31.0031,300.0
2005-06-09 13:20:00,62.75,62.75,62.7,62.74,1100.0,30.9982,30.9982,30.9735,30.9932,1100.0
2005-06-09 13:25:00,62.71,62.74,62.69,62.69,1000.0,30.9784,30.9932,30.9685,30.9685,1000.0
2005-06-09 13:30:00,62.69,62.74,62.69,62.74,200.0,30.9685,30.9932,30.9685,30.9932,200.0
2005-06-09 13:35:00,62.79,62.85,62.79,62.84,900.0,31.0179,31.0476,31.0179,31.0426,900.0
2005-06-09 13:40:00,62.82,62.82,62.8,62.8,300.0,31.0327,31.0327,31.0229,31.0229,300.0
2005-06-09 13:45:00,62.77,62.77,62.77,62.77,200.0,31.008,31.008,31.008,31.008,200.0
2005-06-09 13:50:00,62.74,62.74,62.74,62.74,100.0,30.9932,30.9932,30.9932,30.9932,100.0
2005-06-09 13:55:00,62.74,62.77,62.69,62.77,1600.0,30.9932,31.008,30.9685,31.008,1600.0
2005-06-09 14:00:00,62.75,62.78,62.75,62.78,500.0,30.9982,31.013,30.9982,31.013,500.0
2005-06-09 14:05:00,62.78,62.79,62.78,62.79,300.0,31.013,31.0179,31.013,31.0179,300.0
2005-06-09 14:10:00,62.8,62.8,62.7,62.71,1300.0,31.0229,31.0229,30.9735,30.9784,1300.0
2005-06-09 14:15:00,62.68,62.68,62.6,62.61,1700.0,30.9636,30.9636,30.9241,30.929,1700.0
2005-06-09 14:20:00,62.67,62.67,62.64,62.65,500.0,30.9586,30.9586,30.9438,30.9488,500.0
2005-06-09 14:25:00,62.66,62.66,62.66,62.66,200.0,30.9537,30.9537,30.9537,30.9537,200.0
2005-06-09 14:30:00,62.69,62.8,62.69,62.8,3100.0,30.9685,31.0229,30.9685,31.0229,3100.0
2005-06-09 14:35:00,62.79,62.81,62.79,62.81,900.0,31.0179,31.0278,31.0179,31.0278,900.0
2005-06-09 14:40:00,62.78,62.8,62.78,62.79,900.0,31.013,31.0229,31.013,31.0179,900.0
2005-06-09 14:45:00,62.79,62.79,62.76,62.76,1900.0,31.0179,31.0179,31.0031,31.0031,1900.0
2005-06-09 14:50:00,62.76,62.78,62.76,62.77,800.0,31.0031,31.013,31.0031,31.008,800.0
2005-06-09 14:55:00,62.8,62.83,62.78,62.81,600.0,31.0229,31.0377,31.013,31.0278,600.0
2005-06-09 15:00:00,62.83,62.83,62.82,62.82,300.0,31.0377,31.0377,31.0327,31.0327,300.0
2005-06-09 15:05:00,62.83,62.84,62.78,62.78,1300.0,31.0377,31.0426,31.013,31.013,1300.0
2005-06-09 15:10:00,62.81,62.85,62.81,62.85,900.0,31.0278,31.0476,31.0278,31.0476,900.0
2005-06-09 15:15:00,62.81,62.85,62.81,62.85,1600.0,31.0278,31.0476,31.0278,31.0476,1600.0
2005-06-09 15:20:00,62.8,62.85,62.8,62.82,2900.0,31.0229,31.0476,31.0229,31.0327,2900.0
2005-06-09 15:25:00,62.82,62.82,62.82,62.82,1500.0,31.0327,31.0327,31.0327,31.0327,1500.0
2005-06-09 15:30:00,62.79,62.79,62.67,62.67,4000.0,31.0179,31.0179,30.9586,30.9586,4000.0
2005-06-09 15:35:00,62.7,62.73,62.69,62.69,4800.0,30.9735,30.9883,30.9685,30.9685,4800.0
2005-06-09 15:40:00,62.67,62.72,62.67,62.69,3800.0,30.9586,30.9833,30.9586,30.9685,3800.0
2005-06-09 15:45:00,62.7,62.7,62.62,62.62,4400.0,30.9735,30.9735,30.9339,30.9339,4400.0
2005-06-09 15:50:00,62.62,62.65,62.58,62.58,7700.0,30.9339,30.9488,30.9142,30.9142,7700.0
2005-06-09 15:55:00,62.57,62.66,62.55,62.57,6700.0,30.9092,30.9537,30.8994,30.9092,6700.0
2005-06-10 09:35:00,62.6,62.7,62.6,62.69,2200.0,30.9241,30.9735,30.9241,30.9685,2200.0
2005-06-10 09:40:00,62.7,62.81,62.65,62.81,1300.0,30.9735,31.0278,30.9488,31.0278,1300.0
2005-06-10 09:45:00,62.82,62.85,62.82,62.83,800.0,31.0327,31.0476,31.0327,31.0377,800.0
2005-06-10 09:50:00,62.86,62.86,62.79,62.81,1200.0,31.0525,31.0525,31.0179,31.0278,1200.0
2005-06-10 09:55:00,62.81,62.81,62.79,62.8,1200.0,31.0278,31.0278,31.0179,31.0229,1200.0
2005-06-10 10:00:00,62.78,62.79,62.72,62.72,6600.0,31.013,31.0179,30.9833,30.9833,6600.0
2005-06-10 10:05:00,62.7,62.7,62.59,62.59,1900.0,30.9735,30.9735,30.9191,30.9191,1900.0
2005-06-10 10:10:00,62.59,62.63,62.57,62.61,1600.0,30.9191,30.9389,30.9092,30.929,1600.0
2005-06-10 10:15:00,62.62,62.64,62.61,62.61,400.0,30.9339,30.9438,30.929,30.929,400.0
2005-06-10 10:20:00,62.6,62.7,62.6,62.7,3400.0,30.9241,30.9735,30.9241,30.9735,3400.0
2005-06-10 10:25:00,62.68,62.78,62.68,62.77,1400.0,30.9636,31.013,30.9636,31.008,1400.0
2005-06-10 10:30:00,62.7,62.7,62.66,62.66,1900.0,30.9735,30.9735,30.9537,30.9537,1900.0
2005-06-10 10:35:00,62.68,62.68,62.65,62.67,1200.0,30.9636,30.9636,30.9488,30.9586,1200.0
2005-06-10 10:40:00,62.67,62.69,62.67,62.67,1700.0,30.9586,30.9685,30.9586,30.9586,1700.0
2005-06-10 10:45:00,62.67,62.69,62.65,62.68,2500.0,30.9586,30.9685,30.9488,30.9636,2500.0
2005-06-10 10:50:00,62.69,62.69,62.69,62.69,100.0,30.9685,30.9685,30.9685,30.9685,100.0
2005-06-10 10:55:00,62.69,62.69,62.65,62.65,1600.0,30.9685,30.9685,30.9488,30.9488,1600.0
2005-06-10 11:00:00,62.65,62.66,62.64,62.64,1400.0,30.9488,30.9537,30.9438,30.9438,1400.0
2005-06-10 11:05:00,62.61,62.61,62.6,62.6,2100.0,30.929,30.929,30.9241,30.9241,2100.0
2005-06-10 11:10:00,62.59,62.62,62.59,62.62,600.0,30.9191,30.9339,30.9191,30.9339,600.0
2005-06-10 11:15:00,62.65,62.65,62.6,62.6,600.0,30.9488,30.9488,30.9241,30.9241,600.0
2005-06-10 11:20:00,62.66,62.66,62.6,62.62,500.0,30.9537,30.9537,30.9241,30.9339,500.0
2005-06-10 11:25:00,62.63,62.63,62.59,62.61,1500.0,30.9389,30.9389,30.9191,30.929,1500.0
2005-06-10 11:30:00,62.61,62.61,62.58,62.58,1400.0,30.929,30.929,30.9142,30.9142,1400.0
2005-06-10 11:35:00,62.58,62.59,62.58,62.58,1000.0,30.9142,30.9191,30.9142,30.9142,1000.0
2005-06-10 11:40:00,62.56,62.6,62.56,62.59,1500.0,30.9043,30.9241,30.9043,30.9191,1500.0
2005-06-10 11:45:00,62.59,62.59,62.59,62.59,800.0,30.9191,30.9191,30.9191,30.9191,800.0
2005-06-10 11:50:00,62.58,62.58,62.55,62.58,1100.0,30.9142,30.9142,30.8994,30.9142,1100.0
2005-06-10 11:55:00,62.59,62.6,62.59,62.59,400.0,30.9191,30.9241,30.9191,30.9191,400.0
2005-06-10 12:00:00,62.58,62.58,62.51,62.51,1400.0,30.9142,30.9142,30.8796,30.8796,1400.0
2005-06-10 12:05:00,62.52,62.56,62.48,62.49,2000.0,30.8845,30.9043,30.8648,30.8697,2000.0
2005-06-10 12:10:00,62.48,62.48,62.39,62.39,3500.0,30.8648,30.8648,30.8203,30.8203,3500.0
2005-06-10 12:15:00,62.36,62.4,62.27,62.39,5100.0,30.8055,30.8253,30.761,30.8203,5100.0
2005-06-10 12:20:00,62.35,62.37,62.3,62.3,1700.0,30.8006,30.8104,30.7759,30.7759,1700.0
2005-06-10 12:25:00,62.28,62.29,62.27,62.29,1400.0,30.766,30.7709,30.761,30.7709,1400.0
2005-06-10 12:30:00,62.28,62.28,62.28,62.28,600.0,30.766,30.766,30.766,30.766,600.0
2005-06-10 12:35:00,62.27,62.27,62.27,62.27,400.0,30.761,30.761,30.761,30.761,400.0
2005-06-10 12:40:00,62.27,62.27,62.27,62.27,200.0,30.761,30.761,30.761,30.761,200.0
2005-06-10 12:45:00,62.27,62.37,62.23,62.37,3600.0,30.761,30.8104,30.7413,30.8104,3600.0
2005-06-10 12:50:00,62.33,62.35,62.33,62.33,1000.0,30.7907,30.8006,30.7907,30.7907,1000.0
2005-06-10 12:55:00,62.32,62.32,62.32,62.32,200.0,30.7857,30.7857,30.7857,30.7857,200.0
2005-06-10 13:00:00,62.31,62.32,62.29,62.29,1200.0,30.7808,30.7857,30.7709,30.7709,1200.0
2005-06-10 13:05:00,62.29,62.29,62.29,62.29,200.0,30.7709,30.7709,30.7709,30.7709,200.0
2005-06-10 13:10:00,62.33,62.33,62.33,62.33,100.0,30.7907,30.7907,30.7907,30.7907,100.0
2005-06-10 13:15:00,62.32,62.32,62.3,62.3,500.0,30.7857,30.7857,30.7759,30.7759,500.0
2005-06-10 13:20:00,62.29,62.29,62.28,62.28,500.0,30.7709,30.7709,30.766,30.766,500.0
2005-06-10 13:25:00,62.29,62.31,62.23,62.23,2400.0,30.7709,30.7808,30.7413,30.7413,2400.0
2005-06-10 13:30:00,62.24,62.27,62.24,62.27,400.0,30.7462,30.761,30.7462,30.761,400.0
2005-06-10 13:35:00,62.28,62.28,62.28,62.28,100.0,30.766,30.766,30.766,30.766,100.0
2005-06-10 13:40:00,62.27,62.27,62.27,62.27,400.0,30.761,30.761,30.761,30.761,400.0
2005-06-10 13:45:00,62.27,62.27,62.27,62.27,0.0,30.761,30.761,30.761,30.761,0.0
2005-06-10 13:50:00,62.28,62.28,62.27,62.27,600.0,30.766,30.766,30.761,30.761,600.0
2005-06-10 13:55:00,62.27,62.27,62.27,62.27,0.0,30.761,30.761,30.761,30.761,0.0
2005-06-10 14:00:00,62.25,62.25,62.15,62.17,1700.0,30.7512,30.7512,30.7018,30.7116,1700.0
2005-06-10 14:05:00,62.17,62.2,62.15,62.19,500.0,30.7116,30.7265,30.7018,30.7215,500.0
2005-06-10 14:10:00,62.15,62.21,62.15,62.21,700.0,30.7018,30.7314,30.7018,30.7314,700.0
2005-06-10 14:15:00,62.18,62.25,62.17,62.25,400.0,30.7166,30.7512,30.7116,30.7512,400.0
2005-06-10 14:20:00,62.21,62.21,62.2,62.2,500.0,30.7314,30.7314,30.7265,30.7265,500.0
2005-06-10 14:25:00,62.2,62.2,62.2,62.2,400.0,30.7265,30.7265,30.7265,30.7265,400.0
2005-06-10 14:30:00,62.19,62.19,62.15,62.15,800.0,30.7215,30.7215,30.7018,30.7018,800.0
2005-06-10 14:35:00,62.15,62.15,62.13,62.13,1800.0,30.7018,30.7018,30.6919,30.6919,1800.0
2005-06-10 14:40:00,62.12,62.17,62.12,62.14,1100.0,30.6869,30.7116,30.6869,30.6968,1100.0
2005-06-10 14:45:00,62.14,62.16,62.14,62.16,500.0,30.6968,30.7067,30.6968,30.7067,500.0
2005-06-10 14:50:00,62.17,62.17,62.15,62.15,200.0,30.7116,30.7116,30.7018,30.7018,200.0
2005-06-10 14:55:00,62.18,62.19,62.18,62.19,1200.0,30.7166,30.7215,30.7166,30.7215,1200.0
2005-06-10 15:00:00,62.19,62.28,62.19,62.26,5400.0,30.7215,30.766,30.7215,30.7561,5400.0
2005-06-10 15:05:00,62.2,62.27,62.2,62.27,800.0,30.7265,30.761,30.7265,30.761,800.0
2005-06-10 15:10:00,62.24,62.27,62.24,62.27,1200.0,30.7462,30.761,30.7462,30.761,1200.0
2005-06-10 15:15:00,62.27,62.28,62.25,62.25,1200.0,30.761,30.766,30.7512,30.7512,1200.0
2005-06-10 15:20:00,62.19,62.19,62.01,62.06,10400.0,30.7215,30.7215,30.6326,30.6573,10400.0
2005-06-10 15:25:00,62.1,62.16,62.1,62.11,1400.0,30.6771,30.7067,30.6771,30.682,1400.0
2005-06-10 15:30:00,62.13,62.14,62.12,62.13,400.0,30.6919,30.6968,30.6869,30.6919,400.0
2005-06-10 15:35:00,62.12,62.12,62.06,62.08,1600.0,30.6869,30.6869,30.6573,30.6672,1600.0
2005-06-10 15:40:00,62.09,62.12,62.09,62.11,1300.0,30.6721,30.6869,30.6721,30.682,1300.0
2005-06-10 15:45:00,62.11,62.14,62.11,62.14,1100.0,30.682,30.6968,30.682,30.6968,1100.0
2005-06-10 15:50:00,62.17,62.32,62.15,62.29,5300.0,30.7116,30.7857,30.7018,30.7709,5300.0
2005-06-10 15:55:00,62.33,62.44,62.3,62.4,11800.0,30.7907,30.845,30.7759,30.8253,11800.0
2005-06-13 09:35:00,61.85,61.85,61.85,61.85,1800.0,30.7711,30.7711,30.7711,30.7711,1800.0
2005-06-13 09:40:00,61.8,61.95,61.79,61.93,2200.0,30.7462,30.8209,30.7413,30.8109,2200.0
2005-06-13 09:45:00,61.83,61.89,61.75,61.89,2900.0,30.7612,30.791,30.7214,30.791,2900.0
2005-06-13 09:50:00,61.85,62.06,61.85,62.05,2500.0,30.7711,30.8756,30.7711,30.8706,2500.0
2005-06-13 09:55:00,61.96,61.96,61.91,61.96,1500.0,30.8258,30.8258,30.801,30.8258,1500.0
2005-06-13 10:00:00,62.0,62.0,61.93,61.98,1400.0,30.8457,30.8457,30.8109,30.8358,1400.0
2005-06-13 10:05:00,62.02,62.03,61.78,61.91,4300.0,30.8557,30.8607,30.7363,30.801,4300.0
2005-06-13 10:10:00,61.91,61.94,61.9,61.91,400.0,30.801,30.8159,30.796,30.801,400.0
2005-06-13 10:15:00,61.9,61.9,61.81,61.87,2100.0,30.796,30.796,30.7512,30.7811,2100.0
2005-06-13 10:20:00,61.87,61.87,61.84,61.84,1700.0,30.7811,30.7811,30.7661,30.7661,1700.0
2005-06-13 10:25:00,61.85,61.86,61.8,61.8,500.0,30.7711,30.7761,30.7462,30.7462,500.0
2005-06-13 10:30:00,61.82,61.9,61.82,61.88,3500.0,30.7562,30.796,30.7562,30.786,3500.0
2005-06-13 10:35:00,61.89,62.0,61.89,62.0,800.0,30.791,30.8457,30.791,30.8457,800.0
2005-06-13 10:40:00,61.94,61.98,61.91,61.98,1100.0,30.8159,30.8358,30.801,30.8358,1100.0
2005-06-13 10:45:00,62.03,62.12,61.99,62.03,2400.0,30.8607,30.9054,30.8408,30.8607,2400.0
2005-06-13 10:50:00,62.04,62.05,61.96,61.98,1100.0,30.8656,30.8706,30.8258,30.8358,1100.0
2005-06-13 10:55:00,61.98,61.99,61.96,61.99,800.0,30.8358,30.8408,30.8258,30.8408,800.0
2005-06-13 11:00:00,62.0,62.07,62.0,62.05,1400.0,30.8457,30.8806,30.8457,30.8706,1400.0
2005-06-13 11:05:00,62.05,62.13,62.05,62.13,3400.0,30.8706,30.9104,30.8706,30.9104,3400.0
2005-06-13 11:10:00,62.13,62.13,62.06,62.06,500.0,30.9104,30.9104,30.8756,30.8756,500.0
2005-06-13 11:15:00,62.03,62.06,62.03,62.06,1200.0,30.8607,30.8756,30.8607,30.8756,1200.0
2005-06-13 11:20:00,62.04,62.09,62.02,62.02,600.0,30.8656,30.8905,30.8557,30.8557,600.0
2005-06-13 11:25:00,62.01,62.05,61.99,62.05,800.0,30.8507,30.8706,30.8408,30.8706,800.0
2005-06-13 11:30:00,62.06,62.15,62.05,62.1,1000.0,30.8756,30.9204,30.8706,30.8955,1000.0
2005-06-13 11:35:00,62.07,62.07,62.03,62.03,700.0,30.8806,30.8806,30.8607,30.8607,700.0
2005-06-13 11:40:00,62.02,62.02,61.98,61.98,1700.0,30.8557,30.8557,30.8358,30.8358,1700.0
2005-06-13 11:45:00,61.99,61.99,61.97,61.99,300.0,30.8408,30.8408,30.8308,30.8408,300.0
2005-06-13 11:50:00,62.01,62.1,62.01,62.09,2800.0,30.8507,30.8955,30.8507,30.8905,2800.0
2005-06-13 11:55:00,62.1,62.13,62.07,62.13,2400.0,30.8955,30.9104,30.8806,30.9104,2400.0
2005-06-13 12:00:00,62.11,62.11,62.11,62.11,200.0,30.9005,30.9005,30.9005,30.9005,200.0
2005-06-13 12:05:00,62.12,62.12,62.08,62.08,1400.0,30.9054,30.9054,30.8855,30.8855,1400.0
2005-06-13 12:10:00,62.09,62.09,62.05,62.05,800.0,30.8905,30.8905,30.8706,30.8706,800.0
2005-06-13 12:15:00,62.05,62.13,62.04,62.13,1300.0,30.8706,30.9104,30.8656,30.9104,1300.0
2005-06-13 12:20:00,62.13,62.15,62.12,62.12,1000.0,30.9104,30.9204,30.9054,30.9054,1000.0
2005-06-13 12:25:00,62.13,62.17,62.13,62.17,900.0,30.9104,30.9303,30.9104,30.9303,900.0
2005-06-13 12:30:00,62.15,62.2,62.12,62.2,1300.0,30.9204,30.9452,30.9054,30.9452,1300.0
2005-06-13 12:35:00,62.2,62.33,62.2,62.32,4000.0,30.9452,31.0099,30.9452,31.0049,4000.0
2005-06-13 12:40:00,62.32,62.38,62.29,62.36,3700.0,31.0049,31.0348,30.99,31.0248,3700.0
2005-06-13 12:45:00,62.38,62.38,62.38,62.38,600.0,31.0348,31.0348,31.0348,31.0348,600.0
2005-06-13 12:50:00,62.39,62.39,62.24,62.36,3300.0,31.0398,31.0398,30.9651,31.0248,3300.0
2005-06-13 12:55:00,62.37,62.41,62.36,62.39,2800.0,31.0298,31.0497,31.0248,31.0398,2800.0
2005-06-13 13:00:00,62.38,62.42,62.36,62.4,2600.0,31.0348,31.0547,31.0248,31.0447,2600.0
2005-06-13 13:05:00,62.42,62.46,62.4,62.45,1200.0,31.0547,31.0746,31.0447,31.0696,1200.0
2005-06-13 13:10:00,62.45,62.48,62.44,62.47,5100.0,31.0696,31.0845,31.0646,31.0796,5100.0
2005-06-13 13:15:00,62.47,62.51,62.47,62.51,3600.0,31.0796,31.0995,31.0796,31.0995,3600.0
2005-06-13 13:20:00,62.54,62.54,62.54,62.54,100.0,31.1144,31.1144,31.1144,31.1144,100.0
2005-06-13 13:25:00,62.54,62.54,62.5,62.51,2500.0,31.1144,31.1144,31.0945,31.0995,2500.0
2005-06-13 13:30:00,62.5,62.5,62.5,62.5,1200.0,31.0945,31.0945,31.0945,31.0945,1200.0
2005-06-13 13:35:00,62.5,62.5,62.47,62.5,1200.0,31.0945,31.0945,31.0796,31.0945,1200.0
2005-06-13 13:40:00,62.5,62.5,62.45,62.45,2200.0,31.0945,31.0945,31.0696,31.0696,2200.0
2005-06-13 13:45:00,62.44,62.45,62.44,62.44,700.0,31.0646,31.0696,31.0646,31.0646,700.0
2005-06-13 13:50:00,62.43,62.43,62.39,62.4,1000.0,31.0597,31.0597,31.0398,31.0447,1000.0
2005-06-13 13:55:00,62.39,62.39,62.33,62.35,1900.0,31.0398,31.0398,31.0099,31.0199,1900.0
2005-06-13 14:00:00,62.34,62.35,62.34,62.35,1200.0,31.0149,31.0199,31.0149,31.0199,1200.0
2005-06-13 14:05:00,62.35,62.53,62.35,62.51,3400.0,31.0199,31.1094,31.0199,31.0995,3400.0
2005-06-13 14:10:00,62.51,62.51,62.48,62.48,4300.0,31.0995,31.0995,31.0845,31.0845,4300.0
2005-06-13 14:15:00,62.47,62.47,62.43,62.43,2600.0,31.0796,31.0796,31.0597,31.0597,2600.0
2005-06-13 14:20:00,62.42,62.43,62.32,62.38,5200.0,31.0547,31.0597,31.0049,31.0348,5200.0
2005-06-13 14:25:00,62.39,62.49,62.39,62.49,400.0,31.0398,31.0895,31.0398,31.0895,400.0
2005-06-13 14:30:00,62.39,62.39,62.35,62.35,900.0,31.0398,31.0398,31.0199,31.0199,900.0
2005-06-13 14:35:00,62.35,62.5,62.35,62.45,3200.0,31.0199,31.0945,31.0199,31.0696,3200.0
2005-06-13 14:40:00,62.45,62.46,62.43,62.46,1700.0,31.0696,31.0746,31.0597,31.0746,1700.0
2005-06-13 14:45:00,62.46,62.48,62.45,62.48,1800.0,31.0746,31.0845,31.0696,31.0845,1800.0
2005-06-13 14:50:00,62.48,62.55,62.48,62.55,1500.0,31.0845,31.1194,31.0845,31.1194,1500.0
2005-06-13 14:55:00,62.45,62.48,62.45,62.47,2200.0,31.0696,31.0845,31.0696,31.0796,2200.0
2005-06-13 15:00:00,62.46,62.49,62.45,62.46,5200.0,31.0746,31.0895,31.0696,31.0746,5200.0
2005-06-13 15:05:00,62.46,62.47,62.45,62.46,3000.0,31.0746,31.0796,31.0696,31.0746,3000.0
2005-06-13 15:10:00,62.46,62.54,62.46,62.51,2200.0,31.0746,31.1144,31.0746,31.0995,2200.0
2005-06-13 15:15:00,62.54,62.54,62.5,62.51,5800.0,31.1144,31.1144,31.0945,31.0995,5800.0
2005-06-13 15:20:00,62.52,62.56,62.51,62.55,2700.0,31.1044,31.1243,31.0995,31.1194,2700.0
2005-06-13 15:25:00,62.57,62.66,62.55,62.65,7000.0,31.1293,31.1741,31.1194,31.1691,7000.0
2005-06-13 15:30:00,62.65,62.66,62.63,62.64,4000.0,31.1691,31.1741,31.1592,31.1641,4000.0
2005-06-13 15:35:00,62.64,62.72,62.62,62.72,3800.0,31.1641,31.2039,31.1542,31.2039,3800.0
2005-06-13 15:40:00,62.71,62.73,62.71,62.73,4400.0,31.199,31.2089,31.199,31.2089,4400.0
2005-06-13 15:45:00,62.74,62.87,62.74,62.86,12000.0,31.2139,31.2786,31.2139,31.2736,12000.0
2005-06-13 15:50:00,62.86,62.88,62.85,62.88,20100.0,31.2736,31.2835,31.2686,31.2835,20100.0
2005-06-13 15:55:00,62.88,62.92,62.88,62.91,11600.0,31.2835,31.3034,31.2835,31.2985,11600.0
2005-06-14 09:35:00,63.2,63.2,63.07,63.11,6800.0,31.4427,31.4427,31.3781,31.398,6800.0
2005-06-14 09:40:00,63.11,63.19,63.03,63.18,6000.0,31.398,31.4378,31.3582,31.4328,6000.0
2005-06-14 09:45:00,63.18,63.18,63.11,63.11,3300.0,31.4328,31.4328,31.398,31.398,3300.0
2005-06-14 09:50:00,63.11,63.12,63.09,63.12,3900.0,31.398,31.4029,31.388,31.4029,3900.0
2005-06-14 09:55:00,63.13,63.31,63.13,63.26,3600.0,31.4079,31.4975,31.4079,31.4726,3600.0
2005-06-14 10:00:00,63.27,63.3,63.26,63.27,9100.0,31.4776,31.4925,31.4726,31.4776,9100.0
2005-06-14 10:05:00,63.3,63.32,63.25,63.28,5300.0,31.4925,31.5024,31.4676,31.4825,5300.0
2005-06-14 10:10:00,63.27,63.4,63.27,63.4,11500.0,31.4776,31.5423,31.4776,31.5423,11500.0
2005-06-14 10:15:00,63.39,63.66,63.39,63.66,16800.0,31.5373,31.6716,31.5373,31.6716,16800.0
2005-06-14 10:20:00,63.65,63.65,63.49,63.52,8400.0,31.6666,31.6666,31.587,31.602,8400.0
2005-06-14 10:25:00,63.5,63.53,63.49,63.49,4000.0,31.592,31.6069,31.587,31.587,4000.0
2005-06-14 10:30:00,63.45,63.57,63.44,63.53,3500.0,31.5671,31.6268,31.5622,31.6069,3500.0
2005-06-14 10:35:00,63.53,63.6,63.53,63.58,8200.0,31.6069,31.6418,31.6069,31.6318,8200.0
2005-06-14 10:40:00,63.58,63.58,63.5,63.53,3800.0,31.6318,31.6318,31.592,31.6069,3800.0
2005-06-14 10:45:00,63.53,63.6,63.52,63.6,5300.0,31.6069,31.6418,31.602,31.6418,5300.0
2005-06-14 10:50:00,63.6,63.67,63.6,63.66,1500.0,31.6418,31.6766,31.6418,31.6716,1500.0
2005-06-14 10:55:00,63.66,63.67,63.63,63.63,2500.0,31.6716,31.6766,31.6567,31.6567,2500.0
2005-06-14 11:00:00,63.63,63.63,63.57,63.58,4000.0,31.6567,31.6567,31.6268,31.6318,4000.0
2005-06-14 11:05:00,63.6,63.61,63.6,63.61,5500.0,31.6418,31.6467,31.6418,31.6467,5500.0
2005-06-14 11:10:00,63.6,63.61,63.6,63.6,7800.0,31.6418,31.6467,31.6418,31.6418,7800.0
2005-06-14 11:15:00,63.6,63.61,63.51,63.51,8100.0,31.6418,31.6467,31.597,31.597,8100.0
2005-06-14 11:20:00,63.52,63.54,63.52,63.53,2300.0,31.602,31.6119,31.602,31.6069,2300.0
2005-06-14 11:25:00,63.53,63.54,63.5,63.54,6100.0,31.6069,31.6119,31.592,31.6119,6100.0
2005-06-14 11:30:00,63.54,63.57,63.53,63.57,4700.0,31.6119,31.6268,31.6069,31.6268,4700.0
2005-06-14 11:35:00,63.57,63.57,63.56,63.57,900.0,31.6268,31.6268,31.6219,31.6268,900.0
2005-06-14 11:40:00,63.56,63.59,63.56,63.59,1400.0,31.6219,31.6368,31.6219,31.6368,1400.0
2005-06-14 11:45:00,63.59,63.6,63.56,63.56,3400.0,31.6368,31.6418,31.6219,31.6219,3400.0
2005-06-14 11:50:00,63.59,63.6,63.59,63.59,400.0,31.6368,31.6418,31.6368,31.6368,400.0
2005-06-14 11:55:00,63.59,63.65,63.58,63.65,1700.0,31.6368,31.6666,31.6318,31.6666,1700.0
2005-06-14 12:00:00,63.65,63.65,63.59,63.59,1100.0,31.6666,31.6666,31.6368,31.6368,1100.0
2005-06-14 12:05:00,63.59,63.59,63.58,63.58,1500.0,31.6368,31.6368,31.6318,31.6318,1500.0
2005-06-14 12:10:00,63.57,63.57,63.57,63.57,300.0,31.6268,31.6268,31.6268,31.6268,300.0
2005-06-14 12:15:00,63.57,63.57,63.57,63.57,1300.0,31.6268,31.6268,31.6268,31.6268,1300.0
2005-06-14 12:20:00,63.57,63.75,63.57,63.75,9900.0,31.6268,31.7164,31.6268,31.7164,9900.0
2005-06-14 12:25:00,63.78,63.78,63.74,63.74,2400.0,31.7313,31.7313,31.7114,31.7114,2400.0
2005-06-14 12:30:00,63.74,63.75,63.7,63.7,1000.0,31.7114,31.7164,31.6915,31.6915,1000.0
2005-06-14 12:35:00,63.7,63.7,63.63,63.63,2400.0,31.6915,31.6915,31.6567,31.6567,2400.0
2005-06-14 12:40:00,63.63,63.63,63.57,63.57,1600.0,31.6567,31.6567,31.6268,31.6268,1600.0
2005-06-14 12:45:00,63.57,63.61,63.57,63.6,1000.0,31.6268,31.6467,31.6268,31.6418,1000.0
2005-06-14 12:50:00,63.6,63.64,63.6,63.6,700.0,31.6418,31.6617,31.6418,31.6418,700.0
2005-06-14 12:55:00,63.6,63.6,63.57,63.58,500.0,31.6418,31.6418,31.6268,31.6318,500.0
2005-06-14 13:00:00,63.6,63.7,63.6,63.67,3700.0,31.6418,31.6915,31.6418,31.6766,3700.0
2005-06-14 13:05:00,63.65,63.65,63.57,63.57,7500.0,31.6666,31.6666,31.6268,31.6268,7500.0
2005-06-14 13:10:00,63.57,63.57,63.56,63.56,1600.0,31.6268,31.6268,31.6219,31.6219,1600.0
2005-06-14 13:15:00,63.55,63.55,63.55,63.55,1200.0,31.6169,31.6169,31.6169,31.6169,1200.0
2005-06-14 13:20:00,63.56,63.65,63.56,63.65,5000.0,31.6219,31.6666,31.6219,31.6666,5000.0
2005-06-14 13:25:00,63.65,63.67,63.65,63.67,2200.0,31.6666,31.6766,31.6666,31.6766,2200.0
2005-06-14 13:30:00,63.67,63.68,63.67,63.67,3400.0,31.6766,31.6816,31.6766,31.6766,3400.0
2005-06-14 13:35:00,63.67,63.68,63.67,63.68,1300.0,31.6766,31.6816,31.6766,31.6816,1300.0
2005-06-14 13:40:00,63.67,63.69,63.67,63.68,3200.0,31.6766,31.6865,31.6766,31.6816,3200.0
2005-06-14 13:45:00,63.69,63.71,63.69,63.69,2200.0,31.6865,31.6965,31.6865,31.6865,2200.0
2005-06-14 13:50:00,63.67,63.68,63.66,63.68,2200.0,31.6766,31.6816,31.6716,31.6816,2200.0
2005-06-14 13:55:00,63.76,63.78,63.73,63.78,2700.0,31.7214,31.7313,31.7064,31.7313,2700.0
2005-06-14 14:00:00,63.79,63.79,63.76,63.76,3400.0,31.7363,31.7363,31.7214,31.7214,3400.0
2005-06-14 14:05:00,63.74,63.74,63.71,63.72,2400.0,31.7114,31.7114,31.6965,31.7015,2400.0
2005-06-14 14:10:00,63.72,63.75,63.7,63.74,3300.0,31.7015,31.7164,31.6915,31.7114,3300.0
2005-06-14 14:15:00,63.74,63.74,63.74,63.74,1400.0,31.7114,31.7114,31.7114,31.7114,1400.0
2005-06-14 14:20:00,63.74,63.76,63.74,63.75,3800.0,31.7114,31.7214,31.7114,31.7164,3800.0
2005-06-14 14:25:00,63.73,63.75,63.68,63.68,7300.0,31.7064,31.7164,31.6816,31.6816,7300.0
2005-06-14 14:30:00,63.67,63.72,63.66,63.72,2400.0,31.6766,31.7015,31.6716,31.7015,2400.0
2005-06-14 14:35:00,63.8,63.8,63.72,63.72,9000.0,31.7413,31.7413,31.7015,31.7015,9000.0
2005-06-14 14:40:00,63.72,63.74,63.72,63.74,900.0,31.7015,31.7114,31.7015,31.7114,900.0
2005-06-14 14:45:00,63.73,63.74,63.73,63.74,1900.0,31.7064,31.7114,31.7064,31.7114,1900.0
2005-06-14 14:50:00,63.74,63.77,63.73,63.73,9900.0,31.7114,31.7263,31.7064,31.7064,9900.0
2005-06-14 14:55:00,63.74,63.74,63.69,63.72,7700.0,31.7114,31.7114,31.6865,31.7015,7700.0
2005-06-14 15:00:00,63.72,63.72,63.71,63.71,1400.0,31.7015,31.7015,31.6965,31.6965,1400.0
2005-06-14 15:05:00,63.71,63.72,63.71,63.71,1900.0,31.6965,31.7015,31.6965,31.6965,1900.0
2005-06-14 15:10:00,63.7,63.8,63.7,63.79,7400.0,31.6915,31.7413,31.6915,31.7363,7400.0
2005-06-14 15:15:00,63.78,63.78,63.71,63.78,1300.0,31.7313,31.7313,31.6965,31.7313,1300.0
2005-06-14 15:20:00,63.82,63.84,63.82,63.82,3800.0,31.7512,31.7612,31.7512,31.7512,3800.0
2005-06-14 15:25:00,63.79,63.79,63.77,63.79,3500.0,31.7363,31.7363,31.7263,31.7363,3500.0
2005-06-14 15:30:00,63.79,63.85,63.79,63.85,8400.0,31.7363,31.7661,31.7363,31.7661,8400.0
2005-06-14 15:35:00,63.83,63.84,63.81,63.83,5600.0,31.7562,31.7612,31.7462,31.7562,5600.0
2005-06-14 15:40:00,63.83,63.9,63.83,63.87,3100.0,31.7562,31.791,31.7562,31.7761,3100.0
2005-06-14 15:45:00,63.88,63.97,63.88,63.97,8300.0,31.7811,31.8258,31.7811,31.8258,8300.0
2005-06-14 15:50:00,63.97,64.15,63.97,64.13,10900.0,31.8258,31.9154,31.8258,31.9054,10900.0
2005-06-14 15:55:00,64.13,64.13,64.09,64.11,15400.0,31.9054,31.9054,31.8855,31.8955,15400.0
2005-06-15 09:35:00,64.25,64.26,64.24,64.24,10500.0,31.9651,31.9701,31.9602,31.9602,10500.0
2005-06-15 09:40:00,64.2,64.27,64.2,64.21,5500.0,31.9403,31.9751,31.9403,31.9452,5500.0
2005-06-15 09:45:00,64.21,64.22,64.2,64.22,700.0,31.9452,31.9502,31.9403,31.9502,700.0
2005-06-15 09:50:00,64.18,64.18,64.16,64.17,2400.0,31.9303,31.9303,31.9204,31.9253,2400.0
2005-06-15 09:55:00,64.16,64.24,64.16,64.24,2100.0,31.9204,31.9602,31.9204,31.9602,2100.0
2005-06-15 10:00:00,64.23,64.44,64.21,64.44,4700.0,31.9552,32.0597,31.9452,32.0597,4700.0
2005-06-15 10:05:00,64.45,64.5,64.31,64.31,4800.0,32.0646,32.0895,31.995,31.995,4800.0
2005-06-15 10:10:00,64.29,64.29,64.25,64.25,2200.0,31.985,31.985,31.9651,31.9651,2200.0
2005-06-15 10:15:00,64.26,64.29,64.2,64.29,3600.0,31.9701,31.985,31.9403,31.985,3600.0
2005-06-15 10:20:00,64.29,64.29,64.25,64.25,1500.0,31.985,31.985,31.9651,31.9651,1500.0
2005-06-15 10:25:00,64.24,64.24,64.2,64.2,4100.0,31.9602,31.9602,31.9403,31.9403,4100.0
2005-06-15 10:30:00,64.2,64.28,64.2,64.22,7700.0,31.9403,31.9801,31.9403,31.9502,7700.0
2005-06-15 10:35:00,64.22,64.29,64.21,64.21,11100.0,31.9502,31.985,31.9452,31.9452,11100.0
2005-06-15 10:40:00,64.2,64.2,64.2,64.2,1700.0,31.9403,31.9403,31.9403,31.9403,1700.0
2005-06-15 10:45:00,64.2,64.2,64.1,64.1,2900.0,31.9403,31.9403,31.8905,31.8905,2900.0
2005-06-15 10:50:00,64.04,64.05,63.98,63.99,4900.0,31.8607,31.8656,31.8308,31.8358,4900.0
2005-06-15 10:55:00,63.98,64.0,63.97,63.97,2800.0,31.8308,31.8408,31.8258,31.8258,2800.0
2005-06-15 11:00:00,63.95,63.95,63.91,63.94,5300.0,31.8159,31.8159,31.796,31.8109,5300.0
2005-06-15 11:05:00,63.88,63.94,63.88,63.92,2200.0,31.7811,31.8109,31.7811,31.801,2200.0
2005-06-15 11:10:00,63.91,63.91,63.71,63.71,4000.0,31.796,31.796,31.6965,31.6965,4000.0
2005-06-15 11:15:00,63.73,63.8,63.73,63.8,3200.0,31.7064,31.7413,31.7064,31.7413,3200.0
2005-06-15 11:20:00,63.83,63.84,63.78,63.78,2200.0,31.7562,31.7612,31.7313,31.7313,2200.0
2005-06-15 11:25:00,63.8,63.8,63.75,63.75,1400.0,31.7413,31.7413,31.7164,31.7164,1400.0
2005-06-15 11:30:00,63.71,63.77,63.71,63.77,700.0,31.6965,31.7263,31.6965,31.7263,700.0
2005-06-15 11:35:00,63.81,63.85,63.81,63.85,800.0,31.7462,31.7661,31.7462,31.7661,800.0
2005-06-15 11:40:00,63.82,63.82,63.75,63.75,1400.0,31.7512,31.7512,31.7164,31.7164,1400.0
2005-06-15 11:45:00,63.75,63.88,63.74,63.88,2700.0,31.7164,31.7811,31.7114,31.7811,2700.0
2005-06-15 11:50:00,63.88,63.91,63.84,63.91,1400.0,31.7811,31.796,31.7612,31.796,1400.0
2005-06-15 11:55:00,63.95,63.95,63.94,63.95,800.0,31.8159,31.8159,31.8109,31.8159,800.0
2005-06-15 12:00:00,63.89,63.92,63.89,63.91,700.0,31.786,31.801,31.786,31.796,700.0
2005-06-15 12:05:00,63.88,63.94,63.88,63.94,1400.0,31.7811,31.8109,31.7811,31.8109,1400.0
2005-06-15 12:10:00,63.94,63.94,63.94,63.94,100.0,31.8109,31.8109,31.8109,31.8109,100.0
2005-06-15 12:15:00,63.89,63.89,63.89,63.89,100.0,31.786,31.786,31.786,31.786,100.0
2005-06-15 12:20:00,63.88,63.9,63.86,63.9,1100.0,31.7811,31.791,31.7711,31.791,1100.0
2005-06-15 12:25:00,63.88,63.88,63.88,63.88,100.0,31.7811,31.7811,31.7811,31.7811,100.0
2005-06-15 12:30:00,63.87,63.97,63.87,63.9,3700.0,31.7761,31.8258,31.7761,31.791,3700.0
2005-06-15 12:35:00,63.87,63.87,63.82,63.82,500.0,31.7761,31.7761,31.7512,31.7512,500.0
2005-06-15 12:40:00,63.8,63.83,63.79,63.79,1500.0,31.7413,31.7562,31.7363,31.7363,1500.0
2005-06-15 12:45:00,63.79,63.79,63.78,63.78,200.0,31.7363,31.7363,31.7313,31.7313,200.0
2005-06-15 12:50:00,63.8,63.81,63.78,63.78,1300.0,31.7413,31.7462,31.7313,31.7313,1300.0
2005-06-15 12:55:00,63.8,63.83,63.8,63.83,400.0,31.7413,31.7562,31.7413,31.7562,400.0
2005-06-15 13:00:00,63.81,63.81,63.81,63.81,300.0,31.7462,31.7462,31.7462,31.7462,300.0
2005-06-15 13:05:00,63.81,63.81,63.81,63.81,0.0,31.7462,31.7462,31.7462,31.7462,0.0
2005-06-15 13:10:00,63.82,63.82,63.82,63.82,100.0,31.7512,31.7512,31.7512,31.7512,100.0
2005-06-15 13:15:00,63.84,63.84,63.8,63.8,700.0,31.7612,31.7612,31.7413,31.7413,700.0
2005-06-15 13:20:00,63.81,63.81,63.8,63.8,1600.0,31.7462,31.7462,31.7413,31.7413,1600.0
2005-06-15 13:25:00,63.75,63.75,63.75,63.75,400.0,31.7164,31.7164,31.7164,31.7164,400.0
2005-06-15 13:30:00,63.71,63.74,63.71,63.73,800.0,31.6965,31.7114,31.6965,31.7064,800.0
2005-06-15 13:35:00,63.73,63.78,63.73,63.78,1200.0,31.7064,31.7313,31.7064,31.7313,1200.0
2005-06-15 13:40:00,63.79,63.79,63.78,63.78,400.0,31.7363,31.7363,31.7313,31.7313,400.0
2005-06-15 13:45:00,63.8,63.82,63.8,63.82,700.0,31.7413,31.7512,31.7413,31.7512,700.0
2005-06-15 13:50:00,63.82,63.85,63.82,63.85,1600.0,31.7512,31.7661,31.7512,31.7661,1600.0
2005-06-15 13:55:00,63.89,63.89,63.88,63.88,2700.0,31.786,31.786,31.7811,31.7811,2700.0
2005-06-15 14:00:00,63.87,63.88,63.85,63.85,1700.0,31.7761,31.7811,31.7661,31.7661,1700.0
2005-06-15 14:05:00,63.89,63.89,63.83,63.83,3400.0,31.786,31.786,31.7562,31.7562,3400.0
2005-06-15 14:10:00,63.81,63.81,63.74,63.78,5000.0,31.7462,31.7462,31.7114,31.7313,5000.0
2005-06-15 14:15:00,63.78,63.8,63.78,63.78,2300.0,31.7313,31.7413,31.7313,31.7313,2300.0
2005-06-15 14:20:00,63.79,63.79,63.71,63.73,3500.0,31.7363,31.7363,31.6965,31.7064,3500.0
2005-06-15 14:25:00,63.71,63.72,63.68,63.71,3000.0,31.6965,31.7015,31.6816,31.6965,3000.0
2005-06-15 14:30:00,63.69,63.69,63.62,63.62,1100.0,31.6865,31.6865,31.6517,31.6517,1100.0
2005-06-15 14:35:00,63.63,63.63,63.6,63.61,3400.0,31.6567,31.6567,31.6418,31.6467,3400.0
2005-06-15 14:40:00,63.6,63.62,63.52,63.62,2100.0,31.6418,31.6517,31.602,31.6517,2100.0
2005-06-15 14:45:00,63.58,63.58,63.55,63.55,1600.0,31.6318,31.6318,31.6169,31.6169,1600.0
2005-06-15 14:50:00,63.55,63.55,63.48,63.49,2300.0,31.6169,31.6169,31.5821,31.587,2300.0
2005-06-15 14:55:00,63.45,63.48,63.43,63.44,2900.0,31.5671,31.5821,31.5572,31.5622,2900.0
2005-06-15 15:00:00,63.46,63.5,63.46,63.5,2600.0,31.5721,31.592,31.5721,31.592,2600.0
2005-06-15 15:05:00,63.48,63.49,63.48,63.49,500.0,31.5821,31.587,31.5821,31.587,500.0
2005-06-15 15:10:00,63.48,63.5,63.45,63.45,2400.0,31.5821,31.592,31.5671,31.5671,2400.0
2005-06-15 15:15:00,63.46,63.48,63.45,63.47,4900.0,31.5721,31.5821,31.5671,31.5771,4900.0
2005-06-15 15:20:00,63.47,63.47,63.41,63.44,4100.0,31.5771,31.5771,31.5472,31.5622,4100.0
2005-06-15 15:25:00,63.44,63.48,63.43,63.43,2100.0,31.5622,31.5821,31.5572,31.5572,2100.0
2005-06-15 15:30:00,63.44,63.48,63.4,63.48,2700.0,31.5622,31.5821,31.5423,31.5821,2700.0
2005-06-15 15:35:00,63.47,63.48,63.45,63.47,4700.0,31.5771,31.5821,31.5671,31.5771,4700.0
2005-06-15 15:40:00,63.47,63.58,63.47,63.57,5100.0,31.5771,31.6318,31.5771,31.6268,5100.0
2005-06-15 15:45:00,63.57,63.57,63.55,63.56,1900.0,31.6268,31.6268,31.6169,31.6219,1900.0
2005-06-15 15:50:00,63.56,63.68,63.56,63.68,3300.0,31.6219,31.6816,31.6219,31.6816,3300.0
2005-06-15 15:55:00,63.69,63.73,63.69,63.71,5300.0,31.6865,31.7064,31.6865,31.6965,5300.0
2005-06-16 09:40:00,63.51,63.51,63.51,63.51,1100.0,31.597,31.597,31.597,31.597,1100.0
2005-06-16 09:45:00,63.45,63.61,63.45,63.59,4400.0,31.5671,31.6467,31.5671,31.6368,4400.0
2005-06-16 09:50:00,63.62,63.62,63.37,63.47,3200.0,31.6517,31.6517,31.5273,31.5771,3200.0
2005-06-16 09:55:00,63.45,63.51,63.45,63.49,500.0,31.5671,31.597,31.5671,31.587,500.0
2005-06-16 10:00:00,63.49,63.49,63.49,63.49,100.0,31.587,31.587,31.587,31.587,100.0
2005-06-16 10:05:00,63.49,63.61,63.49,63.61,1000.0,31.587,31.6467,31.587,31.6467,1000.0
2005-06-16 10:10:00,63.54,63.61,63.53,63.54,1600.0,31.6119,31.6467,31.6069,31.6119,1600.0
2005-06-16 10:15:00,63.6,63.62,63.5,63.55,1900.0,31.6418,31.6517,31.592,31.6169,1900.0
2005-06-16 10:20:00,63.53,63.6,63.5,63.56,1700.0,31.6069,31.6418,31.592,31.6219,1700.0
2005-06-16 10:25:00,63.58,63.6,63.4,63.4,1100.0,31.6318,31.6418,31.5423,31.5423,1100.0
2005-06-16 10:30:00,63.42,63.42,63.4,63.4,1100.0,31.5522,31.5522,31.5423,31.5423,1100.0
2005-06-16 10:35:00,63.39,63.39,63.37,63.37,1000.0,31.5373,31.5373,31.5273,31.5273,1000.0
2005-06-16 10:40:00,63.37,63.37,63.35,63.37,2500.0,31.5273,31.5273,31.5174,31.5273,2500.0
2005-06-16 10:45:00,63.36,63.42,63.36,63.36,1800.0,31.5224,31.5522,31.5224,31.5224,1800.0
2005-06-16 10:50:00,63.36,63.36,63.25,63.33,3700.0,31.5224,31.5224,31.4676,31.5074,3700.0
2005-06-16 10:55:00,63.28,63.29,63.25,63.25,1400.0,31.4825,31.4875,31.4676,31.4676,1400.0
2005-06-16 11:00:00,63.25,63.3,63.25,63.29,2000.0,31.4676,31.4925,31.4676,31.4875,2000.0
2005-06-16 11:05:00,63.28,63.33,63.25,63.25,1400.0,31.4825,31.5074,31.4676,31.4676,1400.0
2005-06-16 11:10:00,63.25,63.3,63.25,63.25,3100.0,31.4676,31.4925,31.4676,31.4676,3100.0
2005-06-16 11:15:00,63.26,63.29,63.22,63.29,2600.0,31.4726,31.4875,31.4527,31.4875,2600.0
2005-06-16 11:20:00,63.28,63.3,63.28,63.3,300.0,31.4825,31.4925,31.4825,31.4925,300.0
2005-06-16 11:25:00,63.25,63.25,63.25,63.25,1300.0,31.4676,31.4676,31.4676,31.4676,1300.0
2005-06-16 11:30:00,63.28,63.31,63.28,63.31,800.0,31.4825,31.4975,31.4825,31.4975,800.0
2005-06-16 11:35:00,63.31,63.31,63.25,63.25,600.0,31.4975,31.4975,31.4676,31.4676,600.0
2005-06-16 11:40:00,63.27,63.27,63.25,63.25,1400.0,31.4776,31.4776,31.4676,31.4676,1400.0
2005-06-16 11:45:00,63.3,63.33,63.3,63.33,600.0,31.4925,31.5074,31.4925,31.5074,600.0
2005-06-16 11:50:00,63.3,63.3,63.3,63.3,100.0,31.4925,31.4925,31.4925,31.4925,100.0
2005-06-16 11:55:00,63.25,63.25,63.25,63.25,100.0,31.4676,31.4676,31.4676,31.4676,100.0
2005-06-16 12:00:00,63.27,63.27,63.25,63.25,4600.0,31.4776,31.4776,31.4676,31.4676,4600.0
2005-06-16 12:05:00,63.25,63.27,63.25,63.26,2200.0,31.4676,31.4776,31.4676,31.4726,2200.0
2005-06-16 12:10:00,63.25,63.3,63.25,63.3,7100.0,31.4676,31.4925,31.4676,31.4925,7100.0
2005-06-16 12:15:00,63.28,63.28,63.25,63.25,1200.0,31.4825,31.4825,31.4676,31.4676,1200.0
2005-06-16 12:20:00,63.28,63.28,63.25,63.25,1200.0,31.4825,31.4825,31.4676,31.4676,1200.0
2005-06-16 12:25:00,63.25,63.27,63.25,63.27,1200.0,31.4676,31.4776,31.4676,31.4776,1200.0
2005-06-16 12:30:00,63.25,63.25,63.21,63.21,700.0,31.4676,31.4676,31.4477,31.4477,700.0
2005-06-16 12:35:00,63.17,63.27,63.17,63.26,1900.0,31.4278,31.4776,31.4278,31.4726,1900.0
2005-06-16 12:40:00,63.26,63.34,63.22,63.29,1000.0,31.4726,31.5124,31.4527,31.4875,1000.0
2005-06-16 12:45:00,63.25,63.31,63.25,63.31,600.0,31.4676,31.4975,31.4676,31.4975,600.0
2005-06-16 12:50:00,63.27,63.27,63.25,63.25,1500.0,31.4776,31.4776,31.4676,31.4676,1500.0
2005-06-16 12:55:00,63.25,63.25,63.23,63.23,700.0,31.4676,31.4676,31.4577,31.4577,700.0
2005-06-16 13:00:00,63.27,63.3,63.27,63.28,600.0,31.4776,31.4925,31.4776,31.4825,600.0
2005-06-16 13:05:00,63.28,63.35,63.28,63.35,2500.0,31.4825,31.5174,31.4825,31.5174,2500.0
2005-06-16 13:10:00,63.35,63.37,63.32,63.32,700.0,31.5174,31.5273,31.5024,31.5024,700.0
2005-06-16 13:15:00,63.32,63.39,63.32,63.39,2700.0,31.5024,31.5373,31.5024,31.5373,2700.0
2005-06-16 13:20:00,63.39,63.39,63.34,63.34,1500.0,31.5373,31.5373,31.5124,31.5124,1500.0
2005-06-16 13:25:00,63.31,63.38,63.31,63.32,700.0,31.4975,31.5323,31.4975,31.5024,700.0
2005-06-16 13:30:00,63.36,63.37,63.36,63.37,600.0,31.5224,31.5273,31.5224,31.5273,600.0
2005-06-16 13:35:00,63.4,63.4,63.4,63.4,100.0,31.5423,31.5423,31.5423,31.5423,100.0
2005-06-16 13:40:00,63.39,63.39,63.31,63.31,700.0,31.5373,31.5373,31.4975,31.4975,700.0
2005-06-16 13:45:00,63.36,63.38,63.3,63.3,1600.0,31.5224,31.5323,31.4925,31.4925,1600.0
2005-06-16 13:50:00,63.34,63.35,63.34,63.35,600.0,31.5124,31.5174,31.5124,31.5174,600.0
2005-06-16 13:55:00,63.37,63.44,63.37,63.44,800.0,31.5273,31.5622,31.5273,31.5622,800.0
2005-06-16 14:00:00,63.37,63.45,63.36,63.44,2500.0,31.5273,31.5671,31.5224,31.5622,2500.0
2005-06-16 14:05:00,63.44,63.44,63.41,63.41,1000.0,31.5622,31.5622,31.5472,31.5472,1000.0
2005-06-16 14:10:00,63.41,63.48,63.4,63.48,10200.0,31.5472,31.5821,31.5423,31.5821,10200.0
2005-06-16 14:15:00,63.49,63.49,63.44,63.45,1800.0,31.587,31.587,31.5622,31.5671,1800.0
2005-06-16 14:20:00,63.45,63.56,63.45,63.56,1600.0,31.5671,31.6219,31.5671,31.6219,1600.0
2005-06-16 14:25:00,63.56,63.57,63.55,63.56,800.0,31.6219,31.6268,31.6169,31.6219,800.0
2005-06-16 14:30:00,63.56,63.6,63.51,63.51,1500.0,31.6219,31.6418,31.597,31.597,1500.0
2005-06-16 14:35:00,63.48,63.5,63.42,63.44,3400.0,31.5821,31.592,31.5522,31.5622,3400.0
2005-06-16 14:40:00,63.4,63.51,63.4,63.41,2000.0,31.5423,31.597,31.5423,31.5472,2000.0
2005-06-16 14:45:00,63.48,63.48,63.35,63.35,4600.0,31.5821,31.5821,31.5174,31.5174,4600.0
2005-06-16 14:50:00,63.36,63.44,63.36,63.43,1600.0,31.5224,31.5622,31.5224,31.5572,1600.0
2005-06-16 14:55:00,63.42,63.43,63.39,63.39,1700.0,31.5522,31.5572,31.5373,31.5373,1700.0
2005-06-16 15:00:00,63.38,63.38,63.31,63.33,2400.0,31.5323,31.5323,31.4975,31.5074,2400.0
2005-06-16 15:05:00,63.35,63.35,63.29,63.35,1700.0,31.5174,31.5174,31.4875,31.5174,1700.0
2005-06-16 15:10:00,63.34,63.43,63.3,63.39,4000.0,31.5124,31.5572,31.4925,31.5373,4000.0
2005-06-16 15:15:00,63.39,63.43,63.39,63.39,3200.0,31.5373,31.5572,31.5373,31.5373,3200.0
2005-06-16 15:20:00,63.39,63.39,63.28,63.3,2700.0,31.5373,31.5373,31.4825,31.4925,2700.0
2005-06-16 15:25:00,63.28,63.29,63.22,63.29,6500.0,31.4825,31.4875,31.4527,31.4875,6500.0
2005-06-16 15:30:00,63.28,63.3,63.25,63.29,2700.0,31.4825,31.4925,31.4676,31.4875,2700.0
2005-06-16 15:35:00,63.23,63.3,63.23,63.28,5800.0,31.4577,31.4925,31.4577,31.4825,5800.0
2005-06-16 15:40:00,63.28,63.28,63.23,63.28,4100.0,31.4825,31.4825,31.4577,31.4825,4100.0
2005-06-16 15:45:00,63.25,63.25,63.21,63.24,4500.0,31.4676,31.4676,31.4477,31.4626,4500.0
2005-06-16 15:50:00,63.24,63.37,63.23,63.33,5100.0,31.4626,31.5273,31.4577,31.5074,5100.0
2005-06-16 15:55:00,63.33,63.34,63.27,63.27,16600.0,31.5074,31.5124,31.4776,31.4776,16600.0
2005-06-17 09:35:00,63.51,63.54,63.48,63.54,4200.0,31.597,31.6119,31.5821,31.6119,4200.0
2005-06-17 09:40:00,63.54,63.54,63.53,63.53,400.0,31.6119,31.6119,31.6069,31.6069,400.0
2005-06-17 09:45:00,63.51,63.51,63.45,63.5,3100.0,31.597,31.597,31.5671,31.592,3100.0
2005-06-17 09:50:00,63.61,63.63,63.51,63.52,1400.0,31.6467,31.6567,31.597,31.602,1400.0
2005-06-17 09:55:00,63.53,63.59,63.53,63.55,1100.0,31.6069,31.6368,31.6069,31.6169,1100.0
2005-06-17 10:00:00,63.5,63.57,63.49,63.49,3300.0,31.592,31.6268,31.587,31.587,3300.0
2005-06-17 10:05:00,63.49,63.5,63.49,63.49,1700.0,31.587,31.592,31.587,31.587,1700.0
2005-06-17 10:10:00,63.53,63.53,63.47,63.51,2700.0,31.6069,31.6069,31.5771,31.597,2700.0
2005-06-17 10:15:00,63.52,63.64,63.52,63.55,2000.0,31.602,31.6617,31.602,31.6169,2000.0
2005-06-17 10:20:00,63.64,63.73,63.64,63.72,3800.0,31.6617,31.7064,31.6617,31.7015,3800.0
2005-06-17 10:25:00,63.75,63.75,63.75,63.75,500.0,31.7164,31.7164,31.7164,31.7164,500.0
2005-06-17 10:30:00,63.79,63.87,63.79,63.85,1000.0,31.7363,31.7761,31.7363,31.7661,1000.0
2005-06-17 10:35:00,63.88,63.9,63.88,63.9,600.0,31.7811,31.791,31.7811,31.791,600.0
2005-06-17 10:40:00,63.95,64.15,63.95,64.14,2600.0,31.8159,31.9154,31.8159,31.9104,2600.0
2005-06-17 10:45:00,64.22,64.32,64.0,64.12,6800.0,31.9502,32.0,31.8408,31.9005,6800.0
2005-06-17 10:50:00,64.1,64.1,64.0,64.05,3100.0,31.8905,31.8905,31.8408,31.8656,3100.0
2005-06-17 10:55:00,63.95,63.96,63.94,63.94,900.0,31.8159,31.8209,31.8109,31.8109,900.0
2005-06-17 11:00:00,63.94,63.99,63.93,63.99,1100.0,31.8109,31.8358,31.8059,31.8358,1100.0
2005-06-17 11:05:00,64.05,64.05,64.05,64.05,100.0,31.8656,31.8656,31.8656,31.8656,100.0
2005-06-17 11:10:00,64.09,64.09,64.09,64.09,400.0,31.8855,31.8855,31.8855,31.8855,400.0
2005-06-17 11:15:00,64.08,64.1,64.08,64.1,500.0,31.8806,31.8905,31.8806,31.8905,500.0
2005-06-17 11:20:00,64.04,64.08,64.02,64.02,700.0,31.8607,31.8806,31.8507,31.8507,700.0
2005-06-17 11:25:00,64.01,64.05,64.01,64.02,800.0,31.8457,31.8656,31.8457,31.8507,800.0
2005-06-17 11:30:00,64.01,64.02,64.01,64.02,1000.0,31.8457,31.8507,31.8457,31.8507,1000.0
2005-06-17 11:35:00,64.02,64.16,64.02,64.12,3000.0,31.8507,31.9204,31.8507,31.9005,3000.0
2005-06-17 11:40:00,64.14,64.14,64.1,64.1,1100.0,31.9104,31.9104,31.8905,31.8905,1100.0
2005-06-17 11:45:00,64.14,64.2,64.13,64.14,2500.0,31.9104,31.9403,31.9054,31.9104,2500.0
2005-06-17 11:50:00,64.14,64.18,64.08,64.08,1100.0,31.9104,31.9303,31.8806,31.8806,1100.0
2005-06-17 11:55:00,64.08,64.08,64.08,64.08,700.0,31.8806,31.8806,31.8806,31.8806,700.0
2005-06-17 12:00:00,64.11,64.11,64.03,64.03,700.0,31.8955,31.8955,31.8557,31.8557,700.0
2005-06-17 12:05:00,64.02,64.06,64.02,64.03,1400.0,31.8507,31.8706,31.8507,31.8557,1400.0
2005-06-17 12:10:00,64.02,64.05,64.0,64.02,1100.0,31.8507,31.8656,31.8408,31.8507,1100.0
2005-06-17 12:15:00,64.0,64.02,64.0,64.0,700.0,31.8408,31.8507,31.8408,31.8408,700.0
2005-06-17 12:20:00,64.0,64.17,63.98,64.17,1300.0,31.8408,31.9253,31.8308,31.9253,1300.0
2005-06-17 12:25:00,64.13,64.13,64.12,64.12,200.0,31.9054,31.9054,31.9005,31.9005,200.0
2005-06-17 12:30:00,64.11,64.11,64.07,64.07,700.0,31.8955,31.8955,31.8756,31.8756,700.0
2005-06-17 12:35:00,64.11,64.28,64.11,64.15,4700.0,31.8955,31.9801,31.8955,31.9154,4700.0
2005-06-17 12:40:00,64.15,64.15,64.15,64.15,0.0,31.9154,31.9154,31.9154,31.9154,0.0
2005-06-17 12:45:00,64.18,64.18,64.1,64.1,900.0,31.9303,31.9303,31.8905,31.8905,900.0
2005-06-17 12:50:00,64.1,64.1,64.1,64.1,0.0,31.8905,31.8905,31.8905,31.8905,0.0
2005-06-17 12:55:00,64.08,64.08,64.01,64.01,500.0,31.8806,31.8806,31.8457,31.8457,500.0
2005-06-17 13:00:00,64.0,64.0,64.0,64.0,500.0,31.8408,31.8408,31.8408,31.8408,500.0
2005-06-17 13:05:00,63.99,64.0,63.99,64.0,500.0,31.8358,31.8408,31.8358,31.8408,500.0
2005-06-17 13:10:00,63.98,64.0,63.97,64.0,1100.0,31.8308,31.8408,31.8258,31.8408,1100.0
2005-06-17 13:15:00,64.0,64.0,63.98,63.98,1000.0,31.8408,31.8408,31.8308,31.8308,1000.0
2005-06-17 13:20:00,63.99,63.99,63.99,63.99,800.0,31.8358,31.8358,31.8358,31.8358,800.0
2005-06-17 13:25:00,63.99,63.99,63.99,63.99,200.0,31.8358,31.8358,31.8358,31.8358,200.0
2005-06-17 13:30:00,64.03,64.03,63.99,64.0,3900.0,31.8557,31.8557,31.8358,31.8408,3900.0
2005-06-17 13:35:00,64.0,64.04,63.95,64.0,8200.0,31.8408,31.8607,31.8159,31.8408,8200.0
2005-06-17 13:40:00,64.0,64.0,64.0,64.0,2800.0,31.8408,31.8408,31.8408,31.8408,2800.0
2005-06-17 13:45:00,64.0,64.02,64.0,64.02,3700.0,31.8408,31.8507,31.8408,31.8507,3700.0
2005-06-17 13:50:00,63.97,64.0,63.96,64.0,3200.0,31.8258,31.8408,31.8209,31.8408,3200.0
2005-06-17 13:55:00,64.0,64.0,64.0,64.0,500.0,31.8408,31.8408,31.8408,31.8408,500.0
2005-06-17 14:00:00,63.99,63.99,63.97,63.97,900.0,31.8358,31.8358,31.8258,31.8258,900.0
2005-06-17 14:05:00,63.98,63.99,63.96,63.99,1300.0,31.8308,31.8358,31.8209,31.8358,1300.0
2005-06-17 14:10:00,63.98,64.0,63.96,63.96,1500.0,31.8308,31.8408,31.8209,31.8209,1500.0
2005-06-17 14:15:00,63.97,63.99,63.96,63.99,300.0,31.8258,31.8358,31.8209,31.8358,300.0
2005-06-17 14:20:00,63.99,64.0,63.99,64.0,700.0,31.8358,31.8408,31.8358,31.8408,700.0
2005-06-17 14:25:00,64.0,64.0,63.99,63.99,2700.0,31.8408,31.8408,31.8358,31.8358,2700.0
2005-06-17 14:30:00,63.99,64.0,63.98,63.98,1400.0,31.8358,31.8408,31.8308,31.8308,1400.0
2005-06-17 14:35:00,63.98,63.98,63.96,63.96,500.0,31.8308,31.8308,31.8209,31.8209,500.0
2005-06-17 14:40:00,63.96,63.96,63.86,63.86,1700.0,31.8209,31.8209,31.7711,31.7711,1700.0
2005-06-17 14:45:00,63.86,63.86,63.68,63.69,10100.0,31.7711,31.7711,31.6816,31.6865,10100.0
2005-06-17 14:50:00,63.67,63.68,63.59,63.68,8300.0,31.6766,31.6816,31.6368,31.6816,8300.0
2005-06-17 14:55:00,63.68,63.68,63.59,63.59,6000.0,31.6816,31.6816,31.6368,31.6368,6000.0
2005-06-17 15:00:00,63.59,63.59,63.53,63.57,5500.0,31.6368,31.6368,31.6069,31.6268,5500.0
2005-06-17 15:05:00,63.55,63.55,63.51,63.51,7100.0,31.6169,31.6169,31.597,31.597,7100.0
2005-06-17 15:10:00,63.5,63.5,63.29,63.33,18600.0,31.592,31.592,31.4875,31.5074,18600.0
2005-06-17 15:15:00,63.3,63.3,63.19,63.23,13700.0,31.4925,31.4925,31.4378,31.4577,13700.0
2005-06-17 15:20:00,63.24,63.39,63.21,63.34,21900.0,31.4626,31.5373,31.4477,31.5124,21900.0
2005-06-17 15:25:00,63.34,63.42,63.25,63.35,11300.0,31.5124,31.5522,31.4676,31.5174,11300.0
2005-06-17 15:30:00,63.35,63.38,63.16,63.29,30000.0,31.5174,31.5323,31.4228,31.4875,30000.0
2005-06-17 15:35:00,63.29,63.37,63.27,63.3,14400.0,31.4875,31.5273,31.4776,31.4925,14400.0
2005-06-17 15:40:00,63.3,63.42,63.29,63.38,8000.0,31.4925,31.5522,31.4875,31.5323,8000.0
2005-06-17 15:45:00,63.38,63.45,63.38,63.45,9300.0,31.5323,31.5671,31.5323,31.5671,9300.0
2005-06-17 15:50:00,63.45,63.48,63.43,63.48,18500.0,31.5671,31.5821,31.5572,31.5821,18500.0
2005-06-17 15:55:00,63.48,63.48,63.44,63.46,12600.0,31.5821,31.5821,31.5622,31.5721,12600.0
2005-06-20 09:40:00,63.26,63.3,63.26,63.3,4200.0,31.4726,31.4925,31.4726,31.4925,4200.0
2005-06-20 09:45:00,63.37,63.4,63.35,63.35,2900.0,31.5273,31.5423,31.5174,31.5174,2900.0
2005-06-20 09:50:00,63.38,63.38,63.32,63.35,1000.0,31.5323,31.5323,31.5024,31.5174,1000.0
2005-06-20 09:55:00,63.34,63.34,63.32,63.34,1500.0,31.5124,31.5124,31.5024,31.5124,1500.0
2005-06-20 10:00:00,63.34,63.35,63.34,63.35,300.0,31.5124,31.5174,31.5124,31.5174,300.0
2005-06-20 10:05:00,63.35,63.37,63.33,63.34,2000.0,31.5174,31.5273,31.5074,31.5124,2000.0
2005-06-20 10:10:00,63.34,63.34,63.34,63.34,100.0,31.5124,31.5124,31.5124,31.5124,100.0
2005-06-20 10:15:00,63.38,63.39,63.37,63.37,800.0,31.5323,31.5373,31.5273,31.5273,800.0
2005-06-20 10:20:00,63.39,63.39,63.39,63.39,200.0,31.5373,31.5373,31.5373,31.5373,200.0
2005-06-20 10:25:00,63.4,63.74,63.4,63.69,7500.0,31.5423,31.7114,31.5423,31.6865,7500.0
2005-06-20 10:30:00,63.69,63.72,63.62,63.72,4800.0,31.6865,31.7015,31.6517,31.7015,4800.0
2005-06-20 10:35:00,63.71,63.75,63.65,63.65,3800.0,31.6965,31.7164,31.6666,31.6666,3800.0
2005-06-20 10:40:00,63.66,63.68,63.63,63.63,25000.0,31.6716,31.6816,31.6567,31.6567,25000.0
2005-06-20 10:45:00,63.62,63.72,63.62,63.69,4400.0,31.6517,31.7015,31.6517,31.6865,4400.0
2005-06-20 10:50:00,63.68,63.68,63.65,63.65,900.0,31.6816,31.6816,31.6666,31.6666,900.0
2005-06-20 10:55:00,63.6,63.6,63.59,63.6,1200.0,31.6418,31.6418,31.6368,31.6418,1200.0
2005-06-20 11:00:00,63.6,63.65,63.6,63.65,2600.0,31.6418,31.6666,31.6418,31.6666,2600.0
2005-06-20 11:05:00,63.65,63.65,63.61,63.63,1800.0,31.6666,31.6666,31.6467,31.6567,1800.0
2005-06-20 11:10:00,63.63,63.63,63.62,63.62,2200.0,31.6567,31.6567,31.6517,31.6517,2200.0
2005-06-20 11:15:00,63.6,63.61,63.6,63.61,1300.0,31.6418,31.6467,31.6418,31.6467,1300.0
2005-06-20 11:20:00,63.57,63.57,63.57,63.57,700.0,31.6268,31.6268,31.6268,31.6268,700.0
2005-06-20 11:25:00,63.57,63.57,63.55,63.55,600.0,31.6268,31.6268,31.6169,31.6169,600.0
2005-06-20 11:30:00,63.53,63.53,63.5,63.5,2400.0,31.6069,31.6069,31.592,31.592,2400.0
2005-06-20 11:35:00,63.48,63.48,63.46,63.48,2600.0,31.5821,31.5821,31.5721,31.5821,2600.0
2005-06-20 11:40:00,63.48,63.48,63.47,63.47,600.0,31.5821,31.5821,31.5771,31.5771,600.0
2005-06-20 11:45:00,63.44,63.46,63.43,63.43,2900.0,31.5622,31.5721,31.5572,31.5572,2900.0
2005-06-20 11:50:00,63.44,63.45,63.41,63.45,15100.0,31.5622,31.5671,31.5472,31.5671,15100.0
2005-06-20 11:55:00,63.45,63.48,63.45,63.47,3200.0,31.5671,31.5821,31.5671,31.5771,3200.0
2005-06-20 12:00:00,63.48,63.49,63.45,63.49,2200.0,31.5821,31.587,31.5671,31.587,2200.0
2005-06-20 12:05:00,63.46,63.46,63.42,63.42,2000.0,31.5721,31.5721,31.5522,31.5522,2000.0
2005-06-20 12:10:00,63.42,63.44,63.38,63.44,3000.0,31.5522,31.5622,31.5323,31.5622,3000.0
2005-06-20 12:15:00,63.44,63.47,63.44,63.46,600.0,31.5622,31.5771,31.5622,31.5721,600.0
2005-06-20 12:20:00,63.46,63.46,63.45,63.46,900.0,31.5721,31.5721,31.5671,31.5721,900.0
2005-06-20 12:25:00,63.46,63.46,63.46,63.46,700.0,31.5721,31.5721,31.5721,31.5721,700.0
2005-06-20 12:30:00,63.46,63.46,63.45,63.46,1300.0,31.5721,31.5721,31.5671,31.5721,1300.0
2005-06-20 12:35:00,63.49,63.49,63.49,63.49,600.0,31.587,31.587,31.587,31.587,600.0
2005-06-20 12:40:00,63.47,63.5,63.47,63.5,1100.0,31.5771,31.592,31.5771,31.592,1100.0
2005-06-20 12:45:00,63.49,63.5,63.49,63.5,2100.0,31.587,31.592,31.587,31.592,2100.0
2005-06-20 12:50:00,63.5,63.57,63.5,63.57,1400.0,31.592,31.6268,31.592,31.6268,1400.0
2005-06-20 12:55:00,63.55,63.55,63.54,63.55,600.0,31.6169,31.6169,31.6119,31.6169,600.0
2005-06-20 13:00:00,63.54,63.54,63.52,63.52,600.0,31.6119,31.6119,31.602,31.602,600.0
2005-06-20 13:05:00,63.54,63.55,63.52,63.54,900.0,31.6119,31.6169,31.602,31.6119,900.0
2005-06-20 13:10:00,63.53,63.55,63.53,63.53,1100.0,31.6069,31.6169,31.6069,31.6069,1100.0
2005-06-20 13:15:00,63.53,63.54,63.53,63.54,700.0,31.6069,31.6119,31.6069,31.6119,700.0
2005-06-20 13:20:00,63.55,63.56,63.55,63.56,1000.0,31.6169,31.6219,31.6169,31.6219,1000.0
2005-06-20 13:25:00,63.58,63.59,63.57,63.58,1300.0,31.6318,31.6368,31.6268,31.6318,1300.0
2005-06-20 13:30:00,63.57,63.57,63.5,63.55,1900.0,31.6268,31.6268,31.592,31.6169,1900.0
2005-06-20 13:35:00,63.6,63.6,63.55,63.58,1500.0,31.6418,31.6418,31.6169,31.6318,1500.0
2005-06-20 13:40:00,63.59,63.59,63.55,63.56,1800.0,31.6368,31.6368,31.6169,31.6219,1800.0
2005-06-20 13:45:00,63.58,63.58,63.58,63.58,100.0,31.6318,31.6318,31.6318,31.6318,100.0
2005-06-20 13:50:00,63.57,63.6,63.57,63.6,2300.0,31.6268,31.6418,31.6268,31.6418,2300.0
2005-06-20 13:55:00,63.6,63.6,63.57,63.58,900.0,31.6418,31.6418,31.6268,31.6318,900.0
2005-06-20 14:00:00,63.56,63.6,63.55,63.6,3100.0,31.6219,31.6418,31.6169,31.6418,3100.0
2005-06-20 14:05:00,63.59,63.62,63.52,63.52,2900.0,31.6368,31.6517,31.602,31.602,2900.0
2005-06-20 14:10:00,63.52,63.52,63.47,63.48,2200.0,31.602,31.602,31.5771,31.5821,2200.0
2005-06-20 14:15:00,63.47,63.5,63.46,63.47,1200.0,31.5771,31.592,31.5721,31.5771,1200.0
2005-06-20 14:20:00,63.47,63.5,63.47,63.5,3200.0,31.5771,31.592,31.5771,31.592,3200.0
2005-06-20 14:25:00,63.5,63.5,63.49,63.5,800.0,31.592,31.592,31.587,31.592,800.0
2005-06-20 14:30:00,63.49,63.5,63.48,63.49,2000.0,31.587,31.592,31.5821,31.587,2000.0
2005-06-20 14:35:00,63.49,63.5,63.49,63.49,3900.0,31.587,31.592,31.587,31.587,3900.0
2005-06-20 14:40:00,63.49,63.59,63.49,63.59,3600.0,31.587,31.6368,31.587,31.6368,3600.0
2005-06-20 14:45:00,63.59,63.6,63.56,63.56,2100.0,31.6368,31.6418,31.6219,31.6219,2100.0
2005-06-20 14:50:00,63.57,63.58,63.57,63.58,500.0,31.6268,31.6318,31.6268,31.6318,500.0
2005-06-20 14:55:00,63.59,63.59,63.57,63.57,900.0,31.6368,31.6368,31.6268,31.6268,900.0
2005-06-20 15:00:00,63.57,63.57,63.51,63.51,1200.0,31.6268,31.6268,31.597,31.597,1200.0
2005-06-20 15:05:00,63.51,63.69,63.51,63.69,4800.0,31.597,31.6865,31.597,31.6865,4800.0
2005-06-20 15:10:00,63.67,63.67,63.64,63.67,2000.0,31.6766,31.6766,31.6617,31.6766,2000.0
2005-06-20 15:15:00,63.66,63.68,63.63,63.64,2200.0,31.6716,31.6816,31.6567,31.6617,2200.0
2005-06-20 15:20:00,63.63,63.63,63.51,63.56,5100.0,31.6567,31.6567,31.597,31.6219,5100.0
2005-06-20 15:25:00,63.54,63.54,63.49,63.51,1800.0,31.6119,31.6119,31.587,31.597,1800.0
2005-06-20 15:30:00,63.51,63.56,63.51,63.55,3100.0,31.597,31.6219,31.597,31.6169,3100.0
2005-06-20 15:35:00,63.55,63.55,63.52,63.52,2500.0,31.6169,31.6169,31.602,31.602,2500.0
2005-06-20 15:40:00,63.51,63.6,63.51,63.55,3100.0,31.597,31.6418,31.597,31.6169,3100.0
2005-06-20 15:45:00,63.52,63.53,63.48,63.48,2100.0,31.602,31.6069,31.5821,31.5821,2100.0
2005-06-20 15:50:00,63.49,63.53,63.49,63.5,1200.0,31.587,31.6069,31.587,31.592,1200.0
2005-06-20 15:55:00,63.48,63.49,63.46,63.46,4900.0,31.5821,31.587,31.5721,31.5721,4900.0
2005-06-21 09:35:00,63.75,63.78,63.66,63.76,4500.0,31.7164,31.7313,31.6716,31.7214,4500.0
2005-06-21 09:40:00,63.76,63.8,63.4,63.4,5000.0,31.7214,31.7413,31.5423,31.5423,5000.0
2005-06-21 09:45:00,63.3,63.3,63.25,63.25,4500.0,31.4925,31.4925,31.4676,31.4676,4500.0
2005-06-21 09:50:00,63.25,63.51,63.25,63.5,8800.0,31.4676,31.597,31.4676,31.592,8800.0
2005-06-21 09:55:00,63.5,63.51,63.35,63.39,2700.0,31.592,31.597,31.5174,31.5373,2700.0
2005-06-21 10:00:00,63.39,63.39,62.75,62.75,5500.0,31.5373,31.5373,31.2189,31.2189,5500.0
2005-06-21 10:05:00,62.74,62.84,62.56,62.84,10600.0,31.2139,31.2636,31.1243,31.2636,10600.0
2005-06-21 10:10:00,62.85,63.01,62.84,63.01,10200.0,31.2686,31.3482,31.2636,31.3482,10200.0
2005-06-21 10:15:00,63.06,63.06,63.01,63.01,1500.0,31.3731,31.3731,31.3482,31.3482,1500.0
2005-06-21 10:20:00,63.0,63.04,63.0,63.04,3600.0,31.3432,31.3631,31.3432,31.3631,3600.0
2005-06-21 10:25:00,63.04,63.04,63.04,63.04,1300.0,31.3631,31.3631,31.3631,31.3631,1300.0
2005-06-21 10:30:00,63.03,63.05,63.0,63.03,4100.0,31.3582,31.3681,31.3432,31.3582,4100.0
2005-06-21 10:35:00,63.01,63.04,63.01,63.03,1700.0,31.3482,31.3631,31.3482,31.3582,1700.0
2005-06-21 10:40:00,63.04,63.05,63.03,63.03,2900.0,31.3631,31.3681,31.3582,31.3582,2900.0
2005-06-21 10:45:00,63.01,63.05,63.01,63.04,2100.0,31.3482,31.3681,31.3482,31.3631,2100.0
2005-06-21 10:50:00,63.04,63.04,63.01,63.01,3400.0,31.3631,31.3631,31.3482,31.3482,3400.0
2005-06-21 10:55:00,63.01,63.06,63.0,63.01,5300.0,31.3482,31.3731,31.3432,31.3482,5300.0
2005-06-21 11:00:00,63.01,63.11,63.01,63.06,4300.0,31.3482,31.398,31.3482,31.3731,4300.0
2005-06-21 11:05:00,63.09,63.09,63.01,63.02,1700.0,31.388,31.388,31.3482,31.3532,1700.0
2005-06-21 11:10:00,63.01,63.01,63.0,63.01,7000.0,31.3482,31.3482,31.3432,31.3482,7000.0
2005-06-21 11:15:00,63.02,63.07,63.02,63.04,6400.0,31.3532,31.3781,31.3532,31.3631,6400.0
2005-06-21 11:20:00,63.04,63.04,63.0,63.01,3400.0,31.3631,31.3631,31.3432,31.3482,3400.0
2005-06-21 11:25:00,63.01,63.02,62.99,63.02,3900.0,31.3482,31.3532,31.3383,31.3532,3900.0
2005-06-21 11:30:00,63.01,63.02,63.0,63.01,1400.0,31.3482,31.3532,31.3432,31.3482,1400.0
2005-06-21 11:35:00,63.02,63.02,62.99,63.0,6400.0,31.3532,31.3532,31.3383,31.3432,6400.0
2005-06-21 11:40:00,63.01,63.02,63.01,63.02,2400.0,31.3482,31.3532,31.3482,31.3532,2400.0
2005-06-21 11:45:00,63.02,63.03,63.01,63.03,2200.0,31.3532,31.3582,31.3482,31.3582,2200.0
2005-06-21 11:50:00,63.03,63.07,63.03,63.07,2400.0,31.3582,31.3781,31.3582,31.3781,2400.0
2005-06-21 11:55:00,63.08,63.08,63.05,63.07,1100.0,31.383,31.383,31.3681,31.3781,1100.0
2005-06-21 12:00:00,63.05,63.05,63.04,63.04,200.0,31.3681,31.3681,31.3631,31.3631,200.0
2005-06-21 12:05:00,63.02,63.04,63.01,63.01,2600.0,31.3532,31.3631,31.3482,31.3482,2600.0
2005-06-21 12:10:00,63.01,63.03,63.01,63.03,3000.0,31.3482,31.3582,31.3482,31.3582,3000.0
2005-06-21 12:15:00,63.04,63.04,63.04,63.04,100.0,31.3631,31.3631,31.3631,31.3631,100.0
2005-06-21 12:20:00,63.03,63.04,63.03,63.04,2700.0,31.3582,31.3631,31.3582,31.3631,2700.0
2005-06-21 12:25:00,63.05,63.05,63.03,63.03,1800.0,31.3681,31.3681,31.3582,31.3582,1800.0
2005-06-21 12:30:00,63.03,63.04,63.03,63.04,2800.0,31.3582,31.3631,31.3582,31.3631,2800.0
2005-06-21 12:35:00,63.06,63.06,63.06,63.06,1100.0,31.3731,31.3731,31.3731,31.3731,1100.0
2005-06-21 12:40:00,63.06,63.13,63.05,63.07,4500.0,31.3731,31.4079,31.3681,31.3781,4500.0
2005-06-21 12:45:00,63.07,63.16,63.07,63.15,2700.0,31.3781,31.4228,31.3781,31.4179,2700.0
2005-06-21 12:50:00,63.16,63.16,63.14,63.14,2500.0,31.4228,31.4228,31.4129,31.4129,2500.0
2005-06-21 12:55:00,63.15,63.15,63.15,63.15,1100.0,31.4179,31.4179,31.4179,31.4179,1100.0
2005-06-21 13:00:00,63.13,63.13,63.11,63.12,2600.0,31.4079,31.4079,31.398,31.4029,2600.0
2005-06-21 13:05:00,63.13,63.13,63.12,63.12,1300.0,31.4079,31.4079,31.4029,31.4029,1300.0
2005-06-21 13:10:00,63.11,63.11,63.08,63.09,2200.0,31.398,31.398,31.383,31.388,2200.0
2005-06-21 13:15:00,63.1,63.1,63.08,63.08,800.0,31.393,31.393,31.383,31.383,800.0
2005-06-21 13:20:00,63.09,63.1,63.08,63.1,3900.0,31.388,31.393,31.383,31.393,3900.0
2005-06-21 13:25:00,63.09,63.1,63.08,63.08,400.0,31.388,31.393,31.383,31.383,400.0
2005-06-21 13:30:00,63.1,63.1,63.09,63.09,800.0,31.393,31.393,31.388,31.388,800.0
2005-06-21 13:35:00,63.09,63.09,63.02,63.02,1500.0,31.388,31.388,31.3532,31.3532,1500.0
2005-06-21 13:40:00,63.04,63.05,63.04,63.05,4000.0,31.3631,31.3681,31.3631,31.3681,4000.0
2005-06-21 13:45:00,63.05,63.06,63.05,63.06,800.0,31.3681,31.3731,31.3681,31.3731,800.0
2005-06-21 13:50:00,63.06,63.06,63.05,63.05,700.0,31.3731,31.3731,31.3681,31.3681,700.0
2005-06-21 13:55:00,63.04,63.05,63.04,63.04,1500.0,31.3631,31.3681,31.3631,31.3631,1500.0
2005-06-21 14:00:00,63.04,63.04,63.04,63.04,1700.0,31.3631,31.3631,31.3631,31.3631,1700.0
2005-06-21 14:05:00,63.03,63.04,63.01,63.04,4500.0,31.3582,31.3631,31.3482,31.3631,4500.0
2005-06-21 14:10:00,63.04,63.17,63.04,63.11,3400.0,31.3631,31.4278,31.3631,31.398,3400.0
2005-06-21 14:15:00,63.09,63.09,63.08,63.08,1900.0,31.388,31.388,31.383,31.383,1900.0
2005-06-21 14:20:00,63.07,63.07,63.06,63.07,1800.0,31.3781,31.3781,31.3731,31.3781,1800.0
2005-06-21 14:25:00,63.07,63.07,63.07,63.07,300.0,31.3781,31.3781,31.3781,31.3781,300.0
2005-06-21 14:30:00,63.06,63.07,63.05,63.07,9500.0,31.3731,31.3781,31.3681,31.3781,9500.0
2005-06-21 14:35:00,63.1,63.1,63.08,63.1,1400.0,31.393,31.393,31.383,31.393,1400.0
2005-06-21 14:40:00,63.11,63.11,63.08,63.08,1500.0,31.398,31.398,31.383,31.383,1500.0
2005-06-21 14:45:00,63.09,63.09,63.06,63.08,1300.0,31.388,31.388,31.3731,31.383,1300.0
2005-06-21 14:50:00,63.07,63.07,63.04,63.05,3300.0,31.3781,31.3781,31.3631,31.3681,3300.0
2005-06-21 14:55:00,63.05,63.06,63.04,63.06,2400.0,31.3681,31.3731,31.3631,31.3731,2400.0
2005-06-21 15:00:00,63.05,63.07,63.05,63.05,2400.0,31.3681,31.3781,31.3681,31.3681,2400.0
2005-06-21 15:05:00,63.06,63.06,63.04,63.05,5200.0,31.3731,31.3731,31.3631,31.3681,5200.0
2005-06-21 15:10:00,63.06,63.06,63.03,63.03,4700.0,31.3731,31.3731,31.3582,31.3582,4700.0
2005-06-21 15:15:00,63.03,63.03,62.98,62.98,6900.0,31.3582,31.3582,31.3333,31.3333,6900.0
2005-06-21 15:20:00,62.98,63.02,62.92,63.02,4100.0,31.3333,31.3532,31.3034,31.3532,4100.0
2005-06-21 15:25:00,62.98,62.98,62.95,62.96,7000.0,31.3333,31.3333,31.3184,31.3233,7000.0
2005-06-21 15:30:00,62.95,63.02,62.95,63.01,5100.0,31.3184,31.3532,31.3184,31.3482,5100.0
2005-06-21 15:35:00,63.0,63.01,62.97,62.98,2000.0,31.3432,31.3482,31.3283,31.3333,2000.0
2005-06-21 15:40:00,62.98,62.98,62.96,62.96,600.0,31.3333,31.3333,31.3233,31.3233,600.0
2005-06-21 15:45:00,62.97,62.97,62.73,62.77,6800.0,31.3283,31.3283,31.2089,31.2288,6800.0
2005-06-21 15:50:00,62.78,62.83,62.78,62.81,2400.0,31.2338,31.2587,31.2338,31.2487,2400.0
2005-06-21 15:55:00,62.82,62.88,62.81,62.83,4400.0,31.2537,31.2835,31.2487,31.2587,4400.0
2005-06-22 09:35:00,63.0,63.05,63.0,63.03,3800.0,31.3432,31.3681,31.3432,31.3582,3800.0
2005-06-22 09:40:00,63.0,63.0,63.0,63.0,100.0,31.3432,31.3432,31.3432,31.3432,100.0
2005-06-22 09:45:00,62.93,62.93,62.82,62.82,1600.0,31.3084,31.3084,31.2537,31.2537,1600.0
2005-06-22 09:50:00,62.79,62.8,62.73,62.73,1900.0,31.2388,31.2437,31.2089,31.2089,1900.0
2005-06-22 09:55:00,62.75,62.76,62.75,62.75,400.0,31.2189,31.2238,31.2189,31.2189,400.0
2005-06-22 10:00:00,62.75,62.8,62.75,62.8,1300.0,31.2189,31.2437,31.2189,31.2437,1300.0
2005-06-22 10:05:00,62.85,62.86,62.85,62.86,700.0,31.2686,31.2736,31.2686,31.2736,700.0
2005-06-22 10:10:00,62.9,62.92,62.9,62.92,700.0,31.2935,31.3034,31.2935,31.3034,700.0
2005-06-22 10:15:00,62.89,62.89,62.87,62.88,700.0,31.2885,31.2885,31.2786,31.2835,700.0
2005-06-22 10:20:00,62.92,63.08,62.9,63.08,6300.0,31.3034,31.383,31.2935,31.383,6300.0
2005-06-22 10:25:00,63.1,63.1,62.97,62.97,700.0,31.393,31.393,31.3283,31.3283,700.0
2005-06-22 10:30:00,63.01,63.13,63.01,63.13,2200.0,31.3482,31.4079,31.3482,31.4079,2200.0
2005-06-22 10:35:00,63.14,63.14,63.11,63.11,1400.0,31.4129,31.4129,31.398,31.398,1400.0
2005-06-22 10:40:00,63.15,63.15,63.0,63.02,3800.0,31.4179,31.4179,31.3432,31.3532,3800.0
2005-06-22 10:45:00,63.04,63.11,62.9,63.02,5300.0,31.3631,31.398,31.2935,31.3532,5300.0
2005-06-22 10:50:00,63.0,63.01,62.98,63.01,4200.0,31.3432,31.3482,31.3333,31.3482,4200.0
2005-06-22 10:55:00,63.01,63.03,63.01,63.03,900.0,31.3482,31.3582,31.3482,31.3582,900.0
2005-06-22 11:00:00,63.03,63.06,63.02,63.02,600.0,31.3582,31.3731,31.3532,31.3532,600.0
2005-06-22 11:05:00,63.02,63.02,62.98,62.98,12400.0,31.3532,31.3532,31.3333,31.3333,12400.0
2005-06-22 11:10:00,62.98,62.99,62.95,62.95,3800.0,31.3333,31.3383,31.3184,31.3184,3800.0
2005-06-22 11:15:00,62.92,62.92,62.9,62.9,5300.0,31.3034,31.3034,31.2935,31.2935,5300.0
2005-06-22 11:20:00,62.9,62.9,62.77,62.81,16700.0,31.2935,31.2935,31.2288,31.2487,16700.0
2005-06-22 11:25:00,62.8,62.86,62.8,62.85,6800.0,31.2437,31.2736,31.2437,31.2686,6800.0
2005-06-22 11:30:00,62.84,62.88,62.84,62.88,1900.0,31.2636,31.2835,31.2636,31.2835,1900.0
2005-06-22 11:35:00,62.86,62.94,62.86,62.94,800.0,31.2736,31.3134,31.2736,31.3134,800.0
2005-06-22 11:40:00,62.91,62.93,62.89,62.93,2600.0,31.2985,31.3084,31.2885,31.3084,2600.0
2005-06-22 11:45:00,62.91,62.93,62.91,62.93,700.0,31.2985,31.3084,31.2985,31.3084,700.0
2005-06-22 11:50:00,62.91,62.91,62.91,62.91,100.0,31.2985,31.2985,31.2985,31.2985,100.0
2005-06-22 11:55:00,62.91,62.91,62.82,62.82,4400.0,31.2985,31.2985,31.2537,31.2537,4400.0
2005-06-22 12:00:00,62.83,62.85,62.78,62.8,2100.0,31.2587,31.2686,31.2338,31.2437,2100.0
2005-06-22 12:05:00,62.83,62.83,62.83,62.83,200.0,31.2587,31.2587,31.2587,31.2587,200.0
2005-06-22 12:10:00,62.83,62.83,62.83,62.83,1100.0,31.2587,31.2587,31.2587,31.2587,1100.0
2005-06-22 12:15:00,62.92,62.95,62.85,62.85,1100.0,31.3034,31.3184,31.2686,31.2686,1100.0
2005-06-22 12:20:00,62.84,62.85,62.8,62.81,1600.0,31.2636,31.2686,31.2437,31.2487,1600.0
2005-06-22 12:25:00,62.81,62.81,62.75,62.79,1900.0,31.2487,31.2487,31.2189,31.2388,1900.0
2005-06-22 12:30:00,62.78,62.78,62.77,62.77,2300.0,31.2338,31.2338,31.2288,31.2288,2300.0
2005-06-22 12:35:00,62.77,62.79,62.77,62.77,2000.0,31.2288,31.2388,31.2288,31.2288,2000.0
2005-06-22 12:40:00,62.77,62.78,62.76,62.76,1900.0,31.2288,31.2338,31.2238,31.2238,1900.0
2005-06-22 12:45:00,62.77,62.8,62.77,62.8,2800.0,31.2288,31.2437,31.2288,31.2437,2800.0
2005-06-22 12:50:00,62.8,62.92,62.8,62.92,1500.0,31.2437,31.3034,31.2437,31.3034,1500.0
2005-06-22 12:55:00,62.94,62.94,62.94,62.94,100.0,31.3134,31.3134,31.3134,31.3134,100.0
2005-06-22 13:00:00,62.92,62.92,62.89,62.9,900.0,31.3034,31.3034,31.2885,31.2935,900.0
2005-06-22 13:05:00,62.91,62.96,62.91,62.96,1500.0,31.2985,31.3233,31.2985,31.3233,1500.0
2005-06-22 13:10:00,62.91,62.91,62.84,62.84,2300.0,31.2985,31.2985,31.2636,31.2636,2300.0
2005-06-22 13:15:00,62.86,63.07,62.86,63.07,4600.0,31.2736,31.3781,31.2736,31.3781,4600.0
2005-06-22 13:20:00,63.07,63.08,62.96,62.96,1700.0,31.3781,31.383,31.3233,31.3233,1700.0
2005-06-22 13:25:00,62.96,62.96,62.94,62.94,300.0,31.3233,31.3233,31.3134,31.3134,300.0
2005-06-22 13:30:00,62.9,62.9,62.8,62.81,4900.0,31.2935,31.2935,31.2437,31.2487,4900.0
2005-06-22 13:35:00,62.8,62.87,62.8,62.87,6100.0,31.2437,31.2786,31.2437,31.2786,6100.0
2005-06-22 13:40:00,62.85,62.85,62.81,62.81,400.0,31.2686,31.2686,31.2487,31.2487,400.0
2005-06-22 13:45:00,62.8,62.8,62.78,62.79,1100.0,31.2437,31.2437,31.2338,31.2388,1100.0
2005-06-22 13:50:00,62.78,62.81,62.77,62.78,2500.0,31.2338,31.2487,31.2288,31.2338,2500.0
2005-06-22 13:55:00,62.83,62.92,62.83,62.92,800.0,31.2587,31.3034,31.2587,31.3034,800.0
2005-06-22 14:00:00,62.9,62.93,62.88,62.91,2300.0,31.2935,31.3084,31.2835,31.2985,2300.0
2005-06-22 14:05:00,62.89,62.93,62.86,62.93,4600.0,31.2885,31.3084,31.2736,31.3084,4600.0
2005-06-22 14:10:00,62.91,62.91,62.86,62.88,17600.0,31.2985,31.2985,31.2736,31.2835,17600.0
2005-06-22 14:15:00,62.91,62.93,62.91,62.93,1200.0,31.2985,31.3084,31.2985,31.3084,1200.0
2005-06-22 14:20:00,62.93,62.93,62.91,62.92,1000.0,31.3084,31.3084,31.2985,31.3034,1000.0
2005-06-22 14:25:00,62.92,62.96,62.91,62.95,1400.0,31.3034,31.3233,31.2985,31.3184,1400.0
2005-06-22 14:30:00,62.95,62.96,62.94,62.95,1200.0,31.3184,31.3233,31.3134,31.3184,1200.0
2005-06-22 14:35:00,62.94,62.94,62.9,62.9,3800.0,31.3134,31.3134,31.2935,31.2935,3800.0
2005-06-22 14:40:00,62.9,62.9,62.85,62.85,1600.0,31.2935,31.2935,31.2686,31.2686,1600.0
2005-06-22 14:45:00,62.85,62.94,62.85,62.92,1600.0,31.2686,31.3134,31.2686,31.3034,1600.0
2005-06-22 14:50:00,62.94,62.94,62.91,62.91,2000.0,31.3134,31.3134,31.2985,31.2985,2000.0
2005-06-22 14:55:00,62.85,62.85,62.82,62.83,3700.0,31.2686,31.2686,31.2537,31.2587,3700.0
2005-06-22 15:00:00,62.85,62.87,62.84,62.87,500.0,31.2686,31.2786,31.2636,31.2786,500.0
2005-06-22 15:05:00,62.85,62.95,62.85,62.89,1100.0,31.2686,31.3184,31.2686,31.2885,1100.0
2005-06-22 15:10:00,62.89,62.89,62.85,62.85,1800.0,31.2885,31.2885,31.2686,31.2686,1800.0
2005-06-22 15:15:00,62.84,62.84,62.81,62.82,1800.0,31.2636,31.2636,31.2487,31.2537,1800.0
2005-06-22 15:20:00,62.82,62.87,62.82,62.87,400.0,31.2537,31.2786,31.2537,31.2786,400.0
2005-06-22 15:25:00,62.83,62.83,62.8,62.8,2300.0,31.2587,31.2587,31.2437,31.2437,2300.0
2005-06-22 15:30:00,62.8,62.82,62.8,62.82,2300.0,31.2437,31.2537,31.2437,31.2537,2300.0
2005-06-22 15:35:00,62.9,62.91,62.86,62.86,900.0,31.2935,31.2985,31.2736,31.2736,900.0
2005-06-22 15:40:00,62.82,62.82,62.8,62.82,4000.0,31.2537,31.2537,31.2437,31.2537,4000.0
2005-06-22 15:45:00,62.86,62.95,62.86,62.95,1900.0,31.2736,31.3184,31.2736,31.3184,1900.0
2005-06-22 15:50:00,62.92,62.92,62.85,62.85,2300.0,31.3034,31.3034,31.2686,31.2686,2300.0
2005-06-22 15:55:00,62.82,62.85,62.8,62.85,2900.0,31.2537,31.2686,31.2437,31.2686,2900.0
2005-06-23 09:35:00,62.75,62.75,62.75,62.75,1900.0,31.2189,31.2189,31.2189,31.2189,1900.0
2005-06-23 09:40:00,62.75,62.82,62.75,62.82,700.0,31.2189,31.2537,31.2189,31.2537,700.0
2005-06-23 09:45:00,62.88,62.88,62.75,62.78,2400.0,31.2835,31.2835,31.2189,31.2338,2400.0
2005-06-23 09:50:00,62.8,62.85,62.8,62.85,1000.0,31.2437,31.2686,31.2437,31.2686,1000.0
2005-06-23 09:55:00,62.82,62.84,62.76,62.76,2300.0,31.2537,31.2636,31.2238,31.2238,2300.0
2005-06-23 10:00:00,62.79,62.81,62.76,62.8,1400.0,31.2388,31.2487,31.2238,31.2437,1400.0
2005-06-23 10:05:00,62.81,62.81,62.79,62.8,1800.0,31.2487,31.2487,31.2388,31.2437,1800.0
2005-06-23 10:10:00,62.76,62.76,62.75,62.76,2700.0,31.2238,31.2238,31.2189,31.2238,2700.0
2005-06-23 10:15:00,62.77,62.78,62.65,62.65,1100.0,31.2288,31.2338,31.1691,31.1691,1100.0
2005-06-23 10:20:00,62.68,62.68,62.63,62.66,500.0,31.184,31.184,31.1592,31.1741,500.0
2005-06-23 10:25:00,62.66,62.78,62.64,62.78,2500.0,31.1741,31.2338,31.1641,31.2338,2500.0
2005-06-23 10:30:00,62.71,62.77,62.71,62.76,2500.0,31.199,31.2288,31.199,31.2238,2500.0
2005-06-23 10:35:00,62.76,62.76,62.59,62.65,12200.0,31.2238,31.2238,31.1393,31.1691,12200.0
2005-06-23 10:40:00,62.75,62.75,62.66,62.73,1300.0,31.2189,31.2189,31.1741,31.2089,1300.0
2005-06-23 10:45:00,62.7,62.95,62.7,62.85,3800.0,31.194,31.3184,31.194,31.2686,3800.0
2005-06-23 10:50:00,62.84,62.9,62.73,62.73,4200.0,31.2636,31.2935,31.2089,31.2089,4200.0
2005-06-23 10:55:00,62.88,62.89,62.83,62.83,500.0,31.2835,31.2885,31.2587,31.2587,500.0
2005-06-23 11:00:00,62.8,62.89,62.8,62.87,1400.0,31.2437,31.2885,31.2437,31.2786,1400.0
2005-06-23 11:05:00,62.87,63.0,62.87,62.91,2600.0,31.2786,31.3432,31.2786,31.2985,2600.0
2005-06-23 11:10:00,62.95,62.96,62.93,62.96,2200.0,31.3184,31.3233,31.3084,31.3233,2200.0
2005-06-23 11:15:00,62.93,62.93,62.92,62.92,1000.0,31.3084,31.3084,31.3034,31.3034,1000.0
2005-06-23 11:20:00,62.92,63.01,62.88,62.95,800.0,31.3034,31.3482,31.2835,31.3184,800.0
2005-06-23 11:25:00,62.96,63.15,62.96,63.04,3600.0,31.3233,31.4179,31.3233,31.3631,3600.0
2005-06-23 11:30:00,63.01,63.06,62.98,63.01,3100.0,31.3482,31.3731,31.3333,31.3482,3100.0
2005-06-23 11:35:00,63.02,63.02,63.01,63.01,3300.0,31.3532,31.3532,31.3482,31.3482,3300.0
2005-06-23 11:40:00,63.03,63.2,63.03,63.15,3500.0,31.3582,31.4427,31.3582,31.4179,3500.0
2005-06-23 11:45:00,63.14,63.16,63.1,63.16,2400.0,31.4129,31.4228,31.393,31.4228,2400.0
2005-06-23 11:50:00,63.2,63.3,63.2,63.2,3400.0,31.4427,31.4925,31.4427,31.4427,3400.0
2005-06-23 11:55:00,63.15,63.25,63.14,63.2,4200.0,31.4179,31.4676,31.4129,31.4427,4200.0
2005-06-23 12:00:00,63.2,63.25,63.16,63.16,3900.0,31.4427,31.4676,31.4228,31.4228,3900.0
2005-06-23 12:05:00,63.2,63.2,63.16,63.16,700.0,31.4427,31.4427,31.4228,31.4228,700.0
2005-06-23 12:10:00,63.12,63.12,63.11,63.11,1500.0,31.4029,31.4029,31.398,31.398,1500.0
2005-06-23 12:15:00,63.1,63.1,63.08,63.09,1300.0,31.393,31.393,31.383,31.388,1300.0
2005-06-23 12:20:00,63.1,63.11,63.1,63.11,300.0,31.393,31.398,31.393,31.398,300.0
2005-06-23 12:25:00,63.07,63.08,63.07,63.08,800.0,31.3781,31.383,31.3781,31.383,800.0
2005-06-23 12:30:00,63.03,63.05,63.03,63.05,300.0,31.3582,31.3681,31.3582,31.3681,300.0
2005-06-23 12:35:00,63.01,63.07,62.94,63.07,4100.0,31.3482,31.3781,31.3134,31.3781,4100.0
2005-06-23 12:40:00,63.07,63.07,63.07,63.07,0.0,31.3781,31.3781,31.3781,31.3781,0.0
2005-06-23 12:45:00,63.03,63.08,63.0,63.01,1800.0,31.3582,31.383,31.3432,31.3482,1800.0
2005-06-23 12:50:00,63.0,63.0,62.96,62.96,300.0,31.3432,31.3432,31.3233,31.3233,300.0
2005-06-23 12:55:00,62.95,62.99,62.95,62.99,1400.0,31.3184,31.3383,31.3184,31.3383,1400.0
2005-06-23 13:00:00,62.97,62.97,62.95,62.95,400.0,31.3283,31.3283,31.3184,31.3184,400.0
2005-06-23 13:05:00,62.94,62.94,62.9,62.92,1600.0,31.3134,31.3134,31.2935,31.3034,1600.0
2005-06-23 13:10:00,62.92,62.93,62.92,62.93,1100.0,31.3034,31.3084,31.3034,31.3084,1100.0
2005-06-23 13:15:00,62.93,62.93,62.92,62.92,500.0,31.3084,31.3084,31.3034,31.3034,500.0
2005-06-23 13:20:00,62.92,62.93,62.92,62.93,700.0,31.3034,31.3084,31.3034,31.3084,700.0
2005-06-23 13:25:00,62.93,62.93,62.93,62.93,1100.0,31.3084,31.3084,31.3084,31.3084,1100.0
2005-06-23 13:30:00,62.91,62.93,62.89,62.93,2500.0,31.2985,31.3084,31.2885,31.3084,2500.0
2005-06-23 13:35:00,62.9,62.9,62.86,62.86,2600.0,31.2935,31.2935,31.2736,31.2736,2600.0
2005-06-23 13:40:00,62.82,62.88,62.82,62.88,1100.0,31.2537,31.2835,31.2537,31.2835,1100.0
2005-06-23 13:45:00,62.85,62.85,62.81,62.84,900.0,31.2686,31.2686,31.2487,31.2636,900.0
2005-06-23 13:50:00,62.8,62.8,62.72,62.77,6000.0,31.2437,31.2437,31.2039,31.2288,6000.0
2005-06-23 13:55:00,62.76,62.76,62.76,62.76,200.0,31.2238,31.2238,31.2238,31.2238,200.0
2005-06-23 14:00:00,62.76,62.77,62.76,62.77,900.0,31.2238,31.2288,31.2238,31.2288,900.0
2005-06-23 14:05:00,62.77,62.78,62.77,62.78,1300.0,31.2288,31.2338,31.2288,31.2338,1300.0
2005-06-23 14:10:00,62.78,62.78,62.77,62.78,4600.0,31.2338,31.2338,31.2288,31.2338,4600.0
2005-06-23 14:15:00,62.8,62.85,62.8,62.85,300.0,31.2437,31.2686,31.2437,31.2686,300.0
2005-06-23 14:20:00,62.81,62.87,62.81,62.86,1300.0,31.2487,31.2786,31.2487,31.2736,1300.0
2005-06-23 14:25:00,62.85,62.86,62.75,62.75,4300.0,31.2686,31.2736,31.2189,31.2189,4300.0
2005-06-23 14:30:00,62.77,62.83,62.76,62.83,6600.0,31.2288,31.2587,31.2238,31.2587,6600.0
2005-06-23 14:35:00,62.8,62.88,62.8,62.87,1300.0,31.2437,31.2835,31.2437,31.2786,1300.0
2005-06-23 14:40:00,62.86,62.86,62.83,62.84,500.0,31.2736,31.2736,31.2587,31.2636,500.0
2005-06-23 14:45:00,62.82,62.86,62.82,62.86,1000.0,31.2537,31.2736,31.2537,31.2736,1000.0
2005-06-23 14:50:00,62.84,62.84,62.75,62.76,1900.0,31.2636,31.2636,31.2189,31.2238,1900.0
2005-06-23 14:55:00,62.77,62.77,62.77,62.77,100.0,31.2288,31.2288,31.2288,31.2288,100.0
2005-06-23 15:00:00,62.76,62.77,62.7,62.71,6900.0,31.2238,31.2288,31.194,31.199,6900.0
2005-06-23 15:05:00,62.72,62.85,62.7,62.85,6700.0,31.2039,31.2686,31.194,31.2686,6700.0
2005-06-23 15:10:00,62.78,62.78,62.75,62.78,3000.0,31.2338,31.2338,31.2189,31.2338,3000.0
2005-06-23 15:15:00,62.78,62.78,62.73,62.73,500.0,31.2338,31.2338,31.2089,31.2089,500.0
2005-06-23 15:20:00,62.72,62.72,62.56,62.56,4300.0,31.2039,31.2039,31.1243,31.1243,4300.0
2005-06-23 15:25:00,62.56,62.56,62.38,62.38,2300.0,31.1243,31.1243,31.0348,31.0348,2300.0
2005-06-23 15:30:00,62.36,62.46,62.36,62.41,7700.0,31.0248,31.0746,31.0248,31.0497,7700.0
2005-06-23 15:35:00,62.41,62.55,62.41,62.53,6100.0,31.0497,31.1194,31.0497,31.1094,6100.0
2005-06-23 15:40:00,62.51,62.52,62.48,62.48,1500.0,31.0995,31.1044,31.0845,31.0845,1500.0
2005-06-23 15:45:00,62.48,62.48,62.43,62.43,1500.0,31.0845,31.0845,31.0597,31.0597,1500.0
2005-06-23 15:50:00,62.44,62.53,62.44,62.53,2200.0,31.0646,31.1094,31.0646,31.1094,2200.0
2005-06-23 15:55:00,62.52,62.53,62.52,62.52,5800.0,31.1044,31.1094,31.1044,31.1044,5800.0
2005-06-24 09:35:00,62.45,62.45,62.45,62.45,5500.0,31.0696,31.0696,31.0696,31.0696,5500.0
2005-06-24 09:40:00,62.55,62.68,62.55,62.68,2300.0,31.1194,31.184,31.1194,31.184,2300.0
2005-06-24 09:45:00,62.71,62.81,62.71,62.81,1200.0,31.199,31.2487,31.199,31.2487,1200.0
2005-06-24 09:50:00,62.8,62.84,62.61,62.75,1500.0,31.2437,31.2636,31.1492,31.2189,1500.0
2005-06-24 09:55:00,62.75,62.75,62.63,62.63,600.0,31.2189,31.2189,31.1592,31.1592,600.0
2005-06-24 10:00:00,62.68,62.79,62.68,62.79,1900.0,31.184,31.2388,31.184,31.2388,1900.0
2005-06-24 10:05:00,62.79,62.79,62.65,62.66,1300.0,31.2388,31.2388,31.1691,31.1741,1300.0
2005-06-24 10:10:00,62.65,62.66,62.53,62.53,2200.0,31.1691,31.1741,31.1094,31.1094,2200.0
2005-06-24 10:15:00,62.55,62.56,62.53,62.53,3300.0,31.1194,31.1243,31.1094,31.1094,3300.0
2005-06-24 10:20:00,62.58,62.6,62.51,62.51,2000.0,31.1343,31.1442,31.0995,31.0995,2000.0
2005-06-24 10:25:00,62.52,62.56,62.52,62.56,1100.0,31.1044,31.1243,31.1044,31.1243,1100.0
2005-06-24 10:30:00,62.58,62.78,62.58,62.78,1200.0,31.1343,31.2338,31.1343,31.2338,1200.0
2005-06-24 10:35:00,62.76,62.77,62.73,62.73,1700.0,31.2238,31.2288,31.2089,31.2089,1700.0
2005-06-24 10:40:00,62.76,62.76,62.72,62.72,800.0,31.2238,31.2238,31.2039,31.2039,800.0
2005-06-24 10:45:00,62.72,62.84,62.72,62.8,2400.0,31.2039,31.2636,31.2039,31.2437,2400.0
2005-06-24 10:50:00,62.78,62.8,62.64,62.72,2300.0,31.2338,31.2437,31.1641,31.2039,2300.0
2005-06-24 10:55:00,62.72,62.72,62.72,62.72,0.0,31.2039,31.2039,31.2039,31.2039,0.0
2005-06-24 11:00:00,62.72,62.77,62.69,62.76,800.0,31.2039,31.2288,31.189,31.2238,800.0
2005-06-24 11:05:00,62.81,62.84,62.81,62.84,700.0,31.2487,31.2636,31.2487,31.2636,700.0
2005-06-24 11:10:00,62.81,62.81,62.78,62.81,1800.0,31.2487,31.2487,31.2338,31.2487,1800.0
2005-06-24 11:15:00,62.85,62.85,62.72,62.72,1700.0,31.2686,31.2686,31.2039,31.2039,1700.0
2005-06-24 11:20:00,62.73,62.77,62.73,62.75,1300.0,31.2089,31.2288,31.2089,31.2189,1300.0
2005-06-24 11:25:00,62.67,62.78,62.67,62.76,2300.0,31.1791,31.2338,31.1791,31.2238,2300.0
2005-06-24 11:30:00,62.72,62.83,62.72,62.72,1600.0,31.2039,31.2587,31.2039,31.2039,1600.0
2005-06-24 11:35:00,62.68,62.69,62.62,62.69,4000.0,31.184,31.189,31.1542,31.189,4000.0
2005-06-24 11:40:00,62.63,62.66,62.63,62.66,600.0,31.1592,31.1741,31.1592,31.1741,600.0
2005-06-24 11:45:00,62.72,62.72,62.72,62.72,100.0,31.2039,31.2039,31.2039,31.2039,100.0
2005-06-24 11:50:00,62.68,62.68,62.63,62.65,1000.0,31.184,31.184,31.1592,31.1691,1000.0
2005-06-24 11:55:00,62.7,62.7,62.65,62.65,800.0,31.194,31.194,31.1691,31.1691,800.0
2005-06-24 12:00:00,62.66,62.7,62.66,62.66,800.0,31.1741,31.194,31.1741,31.1741,800.0
2005-06-24 12:05:00,62.66,62.66,62.6,62.6,5600.0,31.1741,31.1741,31.1442,31.1442,5600.0
2005-06-24 12:10:00,62.58,62.61,62.56,62.61,1000.0,31.1343,31.1492,31.1243,31.1492,1000.0
2005-06-24 12:15:00,62.63,62.63,62.62,62.62,400.0,31.1592,31.1592,31.1542,31.1542,400.0
2005-06-24 12:20:00,62.63,62.67,62.63,62.67,1000.0,31.1592,31.1791,31.1592,31.1791,1000.0
2005-06-24 12:25:00,62.67,62.67,62.66,62.66,500.0,31.1791,31.1791,31.1741,31.1741,500.0
2005-06-24 12:30:00,62.63,62.63,62.62,62.63,900.0,31.1592,31.1592,31.1542,31.1592,900.0
2005-06-24 12:35:00,62.62,62.62,62.6,62.62,900.0,31.1542,31.1542,31.1442,31.1542,900.0
2005-06-24 12:40:00,62.62,62.7,62.61,62.66,1100.0,31.1542,31.194,31.1492,31.1741,1100.0
2005-06-24 12:45:00,62.66,62.66,62.66,62.66,1300.0,31.1741,31.1741,31.1741,31.1741,1300.0
2005-06-24 12:50:00,62.66,62.67,62.64,62.67,700.0,31.1741,31.1791,31.1641,31.1791,700.0
2005-06-24 12:55:00,62.66,62.66,62.63,62.66,1300.0,31.1741,31.1741,31.1592,31.1741,1300.0
2005-06-24 13:00:00,62.66,62.66,62.6,62.62,1900.0,31.1741,31.1741,31.1442,31.1542,1900.0
2005-06-24 13:05:00,62.62,62.64,62.62,62.64,700.0,31.1542,31.1641,31.1542,31.1641,700.0
2005-06-24 13:10:00,62.64,62.64,62.48,62.5,6000.0,31.1641,31.1641,31.0845,31.0945,6000.0
2005-06-24 13:15:00,62.5,62.58,62.5,62.56,3300.0,31.0945,31.1343,31.0945,31.1243,3300.0
2005-06-24 13:20:00,62.56,62.56,62.52,62.52,1700.0,31.1243,31.1243,31.1044,31.1044,1700.0
2005-06-24 13:25:00,62.53,62.56,62.51,62.51,2700.0,31.1094,31.1243,31.0995,31.0995,2700.0
2005-06-24 13:30:00,62.52,62.53,62.47,62.51,4500.0,31.1044,31.1094,31.0796,31.0995,4500.0
2005-06-24 13:35:00,62.53,62.53,62.5,62.51,2600.0,31.1094,31.1094,31.0945,31.0995,2600.0
2005-06-24 13:40:00,62.5,62.5,62.5,62.5,1200.0,31.0945,31.0945,31.0945,31.0945,1200.0
2005-06-24 13:45:00,62.48,62.51,62.48,62.51,800.0,31.0845,31.0995,31.0845,31.0995,800.0
2005-06-24 13:50:00,62.52,62.52,62.52,62.52,500.0,31.1044,31.1044,31.1044,31.1044,500.0
2005-06-24 13:55:00,62.5,62.51,62.47,62.47,1000.0,31.0945,31.0995,31.0796,31.0796,1000.0
2005-06-24 14:00:00,62.46,62.46,62.45,62.45,1400.0,31.0746,31.0746,31.0696,31.0696,1400.0
2005-06-24 14:05:00,62.45,62.45,62.32,62.33,6900.0,31.0696,31.0696,31.0049,31.0099,6900.0
2005-06-24 14:10:00,62.33,62.37,62.33,62.37,3100.0,31.0099,31.0298,31.0099,31.0298,3100.0
2005-06-24 14:15:00,62.36,62.37,62.33,62.36,2400.0,31.0248,31.0298,31.0099,31.0248,2400.0
2005-06-24 14:20:00,62.36,62.36,62.33,62.36,2000.0,31.0248,31.0248,31.0099,31.0248,2000.0
2005-06-24 14:25:00,62.35,62.37,62.35,62.35,3300.0,31.0199,31.0298,31.0199,31.0199,3300.0
2005-06-24 14:30:00,62.36,62.37,62.36,62.36,800.0,31.0248,31.0298,31.0248,31.0248,800.0
2005-06-24 14:35:00,62.36,62.37,62.31,62.31,3700.0,31.0248,31.0298,31.0,31.0,3700.0
2005-06-24 14:40:00,62.33,62.37,62.26,62.26,3600.0,31.0099,31.0298,30.9751,30.9751,3600.0
2005-06-24 14:45:00,62.29,62.29,62.25,62.25,7600.0,30.99,30.99,30.9701,30.9701,7600.0
2005-06-24 14:50:00,62.23,62.4,62.23,62.36,9100.0,30.9602,31.0447,30.9602,31.0248,9100.0
2005-06-24 14:55:00,62.4,62.4,62.14,62.15,10200.0,31.0447,31.0447,30.9154,30.9204,10200.0
2005-06-24 15:00:00,62.12,62.21,62.12,62.16,12000.0,30.9054,30.9502,30.9054,30.9253,12000.0
2005-06-24 15:05:00,62.21,62.24,62.2,62.2,2700.0,30.9502,30.9651,30.9452,30.9452,2700.0
2005-06-24 15:10:00,62.2,62.22,62.0,62.06,9100.0,30.9452,30.9552,30.8457,30.8756,9100.0
2005-06-24 15:15:00,62.04,62.15,62.04,62.12,8300.0,30.8656,30.9204,30.8656,30.9054,8300.0
2005-06-24 15:20:00,62.17,62.31,62.17,62.31,1000.0,30.9303,31.0,30.9303,31.0,1000.0
2005-06-24 15:25:00,62.29,62.45,62.29,62.43,2400.0,30.99,31.0696,30.99,31.0597,2400.0
2005-06-24 15:30:00,62.5,62.54,62.43,62.49,4900.0,31.0945,31.1144,31.0597,31.0895,4900.0
2005-06-24 15:35:00,62.5,62.5,62.37,62.38,6400.0,31.0945,31.0945,31.0298,31.0348,6400.0
2005-06-24 15:40:00,62.49,62.56,62.38,62.55,3200.0,31.0895,31.1243,31.0348,31.1194,3200.0
2005-06-24 15:45:00,62.5,62.52,62.5,62.52,4200.0,31.0945,31.1044,31.0945,31.1044,4200.0
2005-06-24 15:50:00,62.5,62.55,62.5,62.54,4300.0,31.0945,31.1194,31.0945,31.1144,4300.0
2005-06-24 15:55:00,62.52,62.55,62.51,62.55,11200.0,31.1044,31.1194,31.0995,31.1194,11200.0
2005-06-27 09:40:00,62.9,62.9,62.57,62.57,3400.0,31.2935,31.2935,31.1293,31.1293,3400.0
2005-06-27 09:45:00,62.52,62.55,62.49,62.54,4600.0,31.1044,31.1194,31.0895,31.1144,4600.0
2005-06-27 09:50:00,62.54,62.54,62.5,62.5,1500.0,31.1144,31.1144,31.0945,31.0945,1500.0
2005-06-27 09:55:00,62.46,62.46,62.35,62.35,1300.0,31.0746,31.0746,31.0199,31.0199,1300.0
2005-06-27 10:00:00,62.34,62.35,62.3,62.31,2800.0,31.0149,31.0199,30.995,31.0,2800.0
2005-06-27 10:05:00,62.3,62.5,62.26,62.38,4300.0,30.995,31.0945,30.9751,31.0348,4300.0
2005-06-27 10:10:00,62.4,62.57,62.4,62.57,1000.0,31.0447,31.1293,31.0447,31.1293,1000.0
2005-06-27 10:15:00,62.59,62.6,62.46,62.52,2100.0,31.1393,31.1442,31.0746,31.1044,2100.0
2005-06-27 10:20:00,62.45,62.47,62.42,62.47,1100.0,31.0696,31.0796,31.0547,31.0796,1100.0
2005-06-27 10:25:00,62.47,62.48,62.47,62.48,1300.0,31.0796,31.0845,31.0796,31.0845,1300.0
2005-06-27 10:30:00,62.48,62.53,62.44,62.53,1800.0,31.0845,31.1094,31.0646,31.1094,1800.0
2005-06-27 10:35:00,62.55,62.69,62.55,62.69,1000.0,31.1194,31.189,31.1194,31.189,1000.0
2005-06-27 10:40:00,62.69,62.69,62.6,62.6,500.0,31.189,31.189,31.1442,31.1442,500.0
2005-06-27 10:45:00,62.58,62.6,62.43,62.56,1800.0,31.1343,31.1442,31.0597,31.1243,1800.0
2005-06-27 10:50:00,62.5,62.53,62.5,62.53,200.0,31.0945,31.1094,31.0945,31.1094,200.0
2005-06-27 10:55:00,62.42,62.42,62.39,62.4,1800.0,31.0547,31.0547,31.0398,31.0447,1800.0
2005-06-27 11:00:00,62.35,62.39,62.33,62.35,800.0,31.0199,31.0398,31.0099,31.0199,800.0
2005-06-27 11:05:00,62.33,62.33,62.29,62.3,900.0,31.0099,31.0099,30.99,30.995,900.0
2005-06-27 11:10:00,62.31,62.31,62.3,62.31,500.0,31.0,31.0,30.995,31.0,500.0
2005-06-27 11:15:00,62.27,62.35,62.27,62.35,1300.0,30.9801,31.0199,30.9801,31.0199,1300.0
2005-06-27 11:20:00,62.34,62.34,62.34,62.34,100.0,31.0149,31.0149,31.0149,31.0149,100.0
2005-06-27 11:25:00,62.36,62.36,62.2,62.2,1100.0,31.0248,31.0248,30.9452,30.9452,1100.0
2005-06-27 11:30:00,62.27,62.3,62.27,62.3,300.0,30.9801,30.995,30.9801,30.995,300.0
2005-06-27 11:35:00,62.3,62.35,62.3,62.35,500.0,30.995,31.0199,30.995,31.0199,500.0
2005-06-27 11:40:00,62.32,62.35,62.32,62.32,1300.0,31.0049,31.0199,31.0049,31.0049,1300.0
2005-06-27 11:45:00,62.32,62.41,62.31,62.41,1500.0,31.0049,31.0497,31.0,31.0497,1500.0
2005-06-27 11:50:00,62.48,62.49,62.4,62.45,1700.0,31.0845,31.0895,31.0447,31.0696,1700.0
2005-06-27 11:55:00,62.47,62.48,62.39,62.48,900.0,31.0796,31.0845,31.0398,31.0845,900.0
2005-06-27 12:00:00,62.4,62.4,62.4,62.4,100.0,31.0447,31.0447,31.0447,31.0447,100.0
2005-06-27 12:05:00,62.41,62.41,62.39,62.39,400.0,31.0497,31.0497,31.0398,31.0398,400.0
2005-06-27 12:10:00,62.39,62.39,62.39,62.39,0.0,31.0398,31.0398,31.0398,31.0398,0.0
2005-06-27 12:15:00,62.42,62.42,62.42,62.42,100.0,31.0547,31.0547,31.0547,31.0547,100.0
2005-06-27 12:20:00,62.42,62.42,62.42,62.42,200.0,31.0547,31.0547,31.0547,31.0547,200.0
2005-06-27 12:25:00,62.42,62.42,62.42,62.42,0.0,31.0547,31.0547,31.0547,31.0547,0.0
2005-06-27 12:30:00,62.41,62.54,62.41,62.54,3200.0,31.0497,31.1144,31.0497,31.1144,3200.0
2005-06-27 12:35:00,62.52,62.53,62.5,62.53,1200.0,31.1044,31.1094,31.0945,31.1094,1200.0
2005-06-27 12:40:00,62.52,62.54,62.52,62.54,900.0,31.1044,31.1144,31.1044,31.1144,900.0
2005-06-27 12:45:00,62.54,62.54,62.54,62.54,700.0,31.1144,31.1144,31.1144,31.1144,700.0
2005-06-27 12:50:00,62.54,62.61,62.51,62.61,4400.0,31.1144,31.1492,31.0995,31.1492,4400.0
2005-06-27 12:55:00,62.63,62.63,62.63,62.63,400.0,31.1592,31.1592,31.1592,31.1592,400.0
2005-06-27 13:00:00,62.62,62.65,62.62,62.62,1600.0,31.1542,31.1691,31.1542,31.1542,1600.0
2005-06-27 13:05:00,62.65,62.65,62.65,62.65,100.0,31.1691,31.1691,31.1691,31.1691,100.0
2005-06-27 13:10:00,62.62,62.62,62.61,62.62,1100.0,31.1542,31.1542,31.1492,31.1542,1100.0
2005-06-27 13:15:00,62.62,62.62,62.62,62.62,100.0,31.1542,31.1542,31.1542,31.1542,100.0
2005-06-27 13:20:00,62.61,62.62,62.6,62.61,700.0,31.1492,31.1542,31.1442,31.1492,700.0
2005-06-27 13:25:00,62.61,62.64,62.61,62.64,200.0,31.1492,31.1641,31.1492,31.1641,200.0
2005-06-27 13:30:00,62.64,62.66,62.61,62.66,600.0,31.1641,31.1741,31.1492,31.1741,600.0
2005-06-27 13:35:00,62.64,62.64,62.62,62.62,600.0,31.1641,31.1641,31.1542,31.1542,600.0
2005-06-27 13:40:00,62.61,62.66,62.61,62.61,1500.0,31.1492,31.1741,31.1492,31.1492,1500.0
2005-06-27 13:45:00,62.6,62.6,62.59,62.59,3200.0,31.1442,31.1442,31.1393,31.1393,3200.0
2005-06-27 13:50:00,62.6,62.61,62.52,62.61,2400.0,31.1442,31.1492,31.1044,31.1492,2400.0
2005-06-27 13:55:00,62.61,62.61,62.6,62.61,1200.0,31.1492,31.1492,31.1442,31.1492,1200.0
2005-06-27 14:00:00,62.6,62.6,62.58,62.6,1400.0,31.1442,31.1442,31.1343,31.1442,1400.0
2005-06-27 14:05:00,62.5,62.5,62.5,62.5,100.0,31.0945,31.0945,31.0945,31.0945,100.0
2005-06-27 14:10:00,62.51,62.52,62.51,62.52,500.0,31.0995,31.1044,31.0995,31.1044,500.0
2005-06-27 14:15:00,62.53,62.53,62.53,62.53,100.0,31.1094,31.1094,31.1094,31.1094,100.0
2005-06-27 14:20:00,62.54,62.54,62.54,62.54,500.0,31.1144,31.1144,31.1144,31.1144,500.0
2005-06-27 14:25:00,62.51,62.51,62.46,62.46,300.0,31.0995,31.0995,31.0746,31.0746,300.0
2005-06-27 14:30:00,62.47,62.49,62.47,62.49,300.0,31.0796,31.0895,31.0796,31.0895,300.0
2005-06-27 14:35:00,62.5,62.52,62.49,62.51,1300.0,31.0945,31.1044,31.0895,31.0995,1300.0
2005-06-27 14:40:00,62.5,62.5,62.42,62.44,1000.0,31.0945,31.0945,31.0547,31.0646,1000.0
2005-06-27 14:45:00,62.44,62.47,62.44,62.47,500.0,31.0646,31.0796,31.0646,31.0796,500.0
2005-06-27 14:50:00,62.47,62.48,62.47,62.48,400.0,31.0796,31.0845,31.0796,31.0845,400.0
2005-06-27 14:55:00,62.48,62.49,62.48,62.48,400.0,31.0845,31.0895,31.0845,31.0845,400.0
2005-06-27 15:00:00,62.44,62.47,62.44,62.44,800.0,31.0646,31.0796,31.0646,31.0646,800.0
2005-06-27 15:05:00,62.42,62.45,62.39,62.44,2000.0,31.0547,31.0696,31.0398,31.0646,2000.0
2005-06-27 15:10:00,62.45,62.5,62.45,62.46,4500.0,31.0696,31.0945,31.0696,31.0746,4500.0
2005-06-27 15:15:00,62.47,62.55,62.47,62.55,1100.0,31.0796,31.1194,31.0796,31.1194,1100.0
2005-06-27 15:20:00,62.58,62.58,62.54,62.55,1100.0,31.1343,31.1343,31.1144,31.1194,1100.0
2005-06-27 15:25:00,62.5,62.54,62.5,62.54,300.0,31.0945,31.1144,31.0945,31.1144,300.0
2005-06-27 15:30:00,62.49,62.53,62.48,62.51,800.0,31.0895,31.1094,31.0845,31.0995,800.0
2005-06-27 15:35:00,62.5,62.5,62.49,62.49,1300.0,31.0945,31.0945,31.0895,31.0895,1300.0
2005-06-27 15:40:00,62.49,62.52,62.49,62.52,1900.0,31.0895,31.1044,31.0895,31.1044,1900.0
2005-06-27 15:45:00,62.52,62.54,62.51,62.54,1100.0,31.1044,31.1144,31.0995,31.1144,1100.0
2005-06-27 15:50:00,62.51,62.55,62.51,62.52,1600.0,31.0995,31.1194,31.0995,31.1044,1600.0
2005-06-27 15:55:00,62.52,62.53,62.5,62.52,10600.0,31.1044,31.1094,31.0945,31.1044,10600.0
2005-06-28 09:30:00,62.6,62.68,62.6,62.68,2600.0,31.1442,31.184,31.1442,31.184,2600.0
2005-06-28 09:35:00,62.71,62.74,62.69,62.69,1400.0,31.199,31.2139,31.189,31.189,1400.0
2005-06-28 09:40:00,62.67,62.72,62.67,62.72,500.0,31.1791,31.2039,31.1791,31.2039,500.0
2005-06-28 09:45:00,62.75,62.78,62.67,62.67,1800.0,31.2189,31.2338,31.1791,31.1791,1800.0
2005-06-28 09:50:00,62.67,62.67,62.4,62.45,7900.0,31.1791,31.1791,31.0447,31.0696,7900.0
2005-06-28 09:55:00,62.47,62.55,62.47,62.48,2500.0,31.0796,31.1194,31.0796,31.0845,2500.0
2005-06-28 10:00:00,62.52,62.55,62.46,62.55,1200.0,31.1044,31.1194,31.0746,31.1194,1200.0
2005-06-28 10:05:00,62.5,62.5,62.5,62.5,100.0,31.0945,31.0945,31.0945,31.0945,100.0
2005-06-28 10:10:00,62.5,62.69,62.47,62.63,1800.0,31.0945,31.189,31.0796,31.1592,1800.0
2005-06-28 10:15:00,62.64,62.64,62.64,62.64,200.0,31.1641,31.1641,31.1641,31.1641,200.0
2005-06-28 10:20:00,62.6,62.63,62.6,62.6,2000.0,31.1442,31.1592,31.1442,31.1442,2000.0
2005-06-28 10:25:00,62.56,62.66,62.56,62.58,1200.0,31.1243,31.1741,31.1243,31.1343,1200.0
2005-06-28 10:30:00,62.56,62.64,62.56,62.57,800.0,31.1243,31.1641,31.1243,31.1293,800.0
2005-06-28 10:35:00,62.61,62.63,62.61,62.63,200.0,31.1492,31.1592,31.1492,31.1592,200.0
2005-06-28 10:40:00,62.64,62.64,62.61,62.61,2000.0,31.1641,31.1641,31.1492,31.1492,2000.0
2005-06-28 10:45:00,62.63,62.63,62.58,62.58,4000.0,31.1592,31.1592,31.1343,31.1343,4000.0
2005-06-28 10:50:00,62.57,62.59,62.55,62.55,2400.0,31.1293,31.1393,31.1194,31.1194,2400.0
2005-06-28 10:55:00,62.55,62.7,62.55,62.6,2800.0,31.1194,31.194,31.1194,31.1442,2800.0
2005-06-28 11:00:00,62.65,62.67,62.58,62.58,1000.0,31.1691,31.1791,31.1343,31.1343,1000.0
2005-06-28 11:05:00,62.53,62.58,61.74,62.57,2500.0,31.1094,31.1343,30.7164,31.1293,2500.0
2005-06-28 11:10:00,62.57,62.58,62.07,62.48,5400.0,31.1293,31.1343,30.8806,31.0845,5400.0
2005-06-28 11:15:00,62.52,62.52,62.46,62.5,5500.0,31.1044,31.1044,31.0746,31.0945,5500.0
2005-06-28 11:20:00,62.48,62.55,61.64,62.46,9500.0,31.0845,31.1194,30.6666,31.0746,9500.0
2005-06-28 11:25:00,62.5,62.5,62.45,62.48,1100.0,31.0945,31.0945,31.0696,31.0845,1100.0
2005-06-28 11:30:00,62.46,62.46,62.46,62.46,600.0,31.0746,31.0746,31.0746,31.0746,600.0
2005-06-28 11:35:00,62.47,62.48,62.47,62.48,300.0,31.0796,31.0845,31.0796,31.0845,300.0
2005-06-28 11:40:00,62.49,62.55,62.49,62.53,500.0,31.0895,31.1194,31.0895,31.1094,500.0
2005-06-28 11:45:00,62.52,62.52,62.49,62.49,700.0,31.1044,31.1044,31.0895,31.0895,700.0
2005-06-28 11:50:00,62.51,62.51,62.5,62.5,300.0,31.0995,31.0995,31.0945,31.0945,300.0
2005-06-28 11:55:00,62.5,62.5,62.5,62.5,0.0,31.0945,31.0945,31.0945,31.0945,0.0
2005-06-28 12:00:00,62.5,62.53,62.5,62.51,1500.0,31.0945,31.1094,31.0945,31.0995,1500.0
2005-06-28 12:05:00,62.5,62.52,62.5,62.52,400.0,31.0945,31.1044,31.0945,31.1044,400.0
2005-06-28 12:10:00,62.52,62.52,62.52,62.52,0.0,31.1044,31.1044,31.1044,31.1044,0.0
2005-06-28 12:15:00,62.5,62.51,62.5,62.51,400.0,31.0945,31.0995,31.0945,31.0995,400.0
2005-06-28 12:20:00,62.5,62.5,62.49,62.49,300.0,31.0945,31.0945,31.0895,31.0895,300.0
2005-06-28 12:25:00,62.49,62.49,62.46,62.47,3600.0,31.0895,31.0895,31.0746,31.0796,3600.0
2005-06-28 12:30:00,62.48,62.49,62.46,62.49,2000.0,31.0845,31.0895,31.0746,31.0895,2000.0
2005-06-28 12:35:00,62.49,62.49,62.44,62.44,3800.0,31.0895,31.0895,31.0646,31.0646,3800.0
2005-06-28 12:40:00,62.46,62.46,62.44,62.44,900.0,31.0746,31.0746,31.0646,31.0646,900.0
2005-06-28 12:45:00,62.44,62.44,62.44,62.44,0.0,31.0646,31.0646,31.0646,31.0646,0.0
2005-06-28 12:50:00,62.44,62.44,62.44,62.44,0.0,31.0646,31.0646,31.0646,31.0646,0.0
2005-06-28 12:55:00,62.45,62.45,62.45,62.45,200.0,31.0696,31.0696,31.0696,31.0696,200.0
2005-06-28 13:00:00,62.46,62.49,62.46,62.47,1600.0,31.0746,31.0895,31.0746,31.0796,1600.0
2005-06-28 13:05:00,62.47,62.5,62.47,62.5,900.0,31.0796,31.0945,31.0796,31.0945,900.0
2005-06-28 13:10:00,62.51,62.51,62.47,62.47,1200.0,31.0995,31.0995,31.0796,31.0796,1200.0
2005-06-28 13:15:00,62.47,62.47,62.41,62.41,700.0,31.0796,31.0796,31.0497,31.0497,700.0
2005-06-28 13:20:00,62.42,62.43,62.41,62.43,3200.0,31.0547,31.0597,31.0497,31.0597,3200.0
2005-06-28 13:25:00,62.43,62.43,62.41,62.42,1600.0,31.0597,31.0597,31.0497,31.0547,1600.0
2005-06-28 13:30:00,62.42,62.49,62.41,62.49,2500.0,31.0547,31.0895,31.0497,31.0895,2500.0
2005-06-28 13:35:00,62.49,62.49,62.48,62.48,700.0,31.0895,31.0895,31.0845,31.0845,700.0
2005-06-28 13:40:00,62.45,62.45,62.44,62.44,7700.0,31.0696,31.0696,31.0646,31.0646,7700.0
2005-06-28 13:45:00,62.44,62.47,62.44,62.47,1000.0,31.0646,31.0796,31.0646,31.0796,1000.0
2005-06-28 13:50:00,62.48,62.49,62.48,62.49,700.0,31.0845,31.0895,31.0845,31.0895,700.0
2005-06-28 13:55:00,62.49,62.49,62.49,62.49,0.0,31.0895,31.0895,31.0895,31.0895,0.0
2005-06-28 14:00:00,62.5,62.54,62.5,62.54,1100.0,31.0945,31.1144,31.0945,31.1144,1100.0
2005-06-28 14:05:00,62.53,62.53,62.51,62.51,500.0,31.1094,31.1094,31.0995,31.0995,500.0
2005-06-28 14:10:00,62.48,62.55,62.47,62.55,4300.0,31.0845,31.1194,31.0796,31.1194,4300.0
2005-06-28 14:15:00,62.49,62.54,62.49,62.54,1400.0,31.0895,31.1144,31.0895,31.1144,1400.0
2005-06-28 14:20:00,62.54,62.6,62.49,62.49,1500.0,31.1144,31.1442,31.0895,31.0895,1500.0
2005-06-28 14:25:00,62.49,62.51,62.49,62.51,200.0,31.0895,31.0995,31.0895,31.0995,200.0
2005-06-28 14:30:00,62.51,62.51,62.49,62.49,800.0,31.0995,31.0995,31.0895,31.0895,800.0
2005-06-28 14:35:00,62.49,62.49,62.45,62.47,1500.0,31.0895,31.0895,31.0696,31.0796,1500.0
2005-06-28 14:40:00,62.5,62.56,62.49,62.49,1600.0,31.0945,31.1243,31.0895,31.0895,1600.0
2005-06-28 14:45:00,62.52,62.52,62.5,62.5,400.0,31.1044,31.1044,31.0945,31.0945,400.0
2005-06-28 14:50:00,62.5,62.5,62.5,62.5,0.0,31.0945,31.0945,31.0945,31.0945,0.0
2005-06-28 14:55:00,62.52,62.54,62.51,62.52,1300.0,31.1044,31.1144,31.0995,31.1044,1300.0
2005-06-28 15:00:00,62.51,62.62,62.51,62.58,2200.0,31.0995,31.1542,31.0995,31.1343,2200.0
2005-06-28 15:05:00,62.58,62.6,62.58,62.6,300.0,31.1343,31.1442,31.1343,31.1442,300.0
2005-06-28 15:10:00,62.6,62.6,62.57,62.57,1300.0,31.1442,31.1442,31.1293,31.1293,1300.0
2005-06-28 15:15:00,62.55,62.57,62.55,62.57,200.0,31.1194,31.1293,31.1194,31.1293,200.0
2005-06-28 15:20:00,62.58,62.63,62.58,62.63,2400.0,31.1343,31.1592,31.1343,31.1592,2400.0
2005-06-28 15:25:00,62.64,62.82,62.63,62.72,7700.0,31.1641,31.2537,31.1592,31.2039,7700.0
2005-06-28 15:30:00,62.75,62.85,62.74,62.83,4200.0,31.2189,31.2686,31.2139,31.2587,4200.0
2005-06-28 15:35:00,62.8,62.8,62.76,62.77,3400.0,31.2437,31.2437,31.2238,31.2288,3400.0
2005-06-28 15:40:00,62.76,62.76,62.75,62.75,5800.0,31.2238,31.2238,31.2189,31.2189,5800.0
2005-06-28 15:45:00,62.74,62.76,62.63,62.65,10100.0,31.2139,31.2238,31.1592,31.1691,10100.0
2005-06-28 15:50:00,62.65,62.76,62.63,62.67,13200.0,31.1691,31.2238,31.1592,31.1791,13200.0
2005-06-28 15:55:00,62.67,62.83,62.6,62.69,10100.0,31.1791,31.2587,31.1442,31.189,10100.0
2005-06-29 09:40:00,62.52,62.67,62.52,62.66,6000.0,31.1044,31.1791,31.1044,31.1741,6000.0
2005-06-29 09:45:00,62.66,62.85,62.65,62.85,4200.0,31.1741,31.2686,31.1691,31.2686,4200.0
2005-06-29 09:50:00,62.84,62.85,62.67,62.71,2400.0,31.2636,31.2686,31.1791,31.199,2400.0
2005-06-29 09:55:00,62.73,62.73,62.7,62.7,500.0,31.2089,31.2089,31.194,31.194,500.0
2005-06-29 10:00:00,62.7,62.83,62.6,62.8,1400.0,31.194,31.2587,31.1442,31.2437,1400.0
2005-06-29 10:05:00,62.79,62.8,62.79,62.79,600.0,31.2388,31.2437,31.2388,31.2388,600.0
2005-06-29 10:10:00,62.79,62.88,62.78,62.78,300.0,31.2388,31.2835,31.2338,31.2338,300.0
2005-06-29 10:15:00,62.78,62.8,62.75,62.8,1200.0,31.2338,31.2437,31.2189,31.2437,1200.0
2005-06-29 10:20:00,62.75,62.77,62.69,62.77,500.0,31.2189,31.2288,31.189,31.2288,500.0
2005-06-29 10:25:00,62.72,62.8,62.72,62.8,2400.0,31.2039,31.2437,31.2039,31.2437,2400.0
2005-06-29 10:30:00,62.81,62.85,62.81,62.84,1500.0,31.2487,31.2686,31.2487,31.2636,1500.0
2005-06-29 10:35:00,62.85,62.85,62.83,62.85,1900.0,31.2686,31.2686,31.2587,31.2686,1900.0
2005-06-29 10:40:00,62.85,62.85,62.85,62.85,500.0,31.2686,31.2686,31.2686,31.2686,500.0
2005-06-29 10:45:00,62.85,62.85,62.84,62.84,1800.0,31.2686,31.2686,31.2636,31.2636,1800.0
2005-06-29 10:50:00,62.85,62.85,62.85,62.85,2900.0,31.2686,31.2686,31.2686,31.2686,2900.0
2005-06-29 10:55:00,62.85,62.85,62.85,62.85,0.0,31.2686,31.2686,31.2686,31.2686,0.0
2005-06-29 11:00:00,62.84,62.84,62.76,62.76,3900.0,31.2636,31.2636,31.2238,31.2238,3900.0
2005-06-29 11:05:00,62.76,62.77,62.75,62.77,4400.0,31.2238,31.2288,31.2189,31.2288,4400.0
2005-06-29 11:10:00,62.77,62.8,62.74,62.75,1600.0,31.2288,31.2437,31.2139,31.2189,1600.0
2005-06-29 11:15:00,62.76,62.8,62.74,62.78,2100.0,31.2238,31.2437,31.2139,31.2338,2100.0
2005-06-29 11:20:00,62.8,62.8,62.78,62.78,2000.0,31.2437,31.2437,31.2338,31.2338,2000.0
2005-06-29 11:25:00,62.78,62.8,62.78,62.79,3400.0,31.2338,31.2437,31.2338,31.2388,3400.0
2005-06-29 11:30:00,62.79,62.84,62.79,62.84,800.0,31.2388,31.2636,31.2388,31.2636,800.0
2005-06-29 11:35:00,62.82,62.83,62.78,62.83,1300.0,31.2537,31.2587,31.2338,31.2587,1300.0
2005-06-29 11:40:00,62.84,62.84,62.77,62.84,2500.0,31.2636,31.2636,31.2288,31.2636,2500.0
2005-06-29 11:45:00,62.73,62.73,62.72,62.72,500.0,31.2089,31.2089,31.2039,31.2039,500.0
2005-06-29 11:50:00,62.72,62.75,62.72,62.72,1200.0,31.2039,31.2189,31.2039,31.2039,1200.0
2005-06-29 11:55:00,62.67,62.71,62.67,62.68,1000.0,31.1791,31.199,31.1791,31.184,1000.0
2005-06-29 12:00:00,62.74,62.75,62.68,62.68,700.0,31.2139,31.2189,31.184,31.184,700.0
2005-06-29 12:05:00,62.68,62.69,62.64,62.64,700.0,31.184,31.189,31.1641,31.1641,700.0
2005-06-29 12:10:00,62.64,62.64,62.58,62.64,2900.0,31.1641,31.1641,31.1343,31.1641,2900.0
2005-06-29 12:15:00,62.7,62.71,62.7,62.7,1200.0,31.194,31.199,31.194,31.194,1200.0
2005-06-29 12:20:00,62.66,62.7,62.65,62.65,600.0,31.1741,31.194,31.1691,31.1691,600.0
2005-06-29 12:25:00,62.65,62.72,62.62,62.71,5800.0,31.1691,31.2039,31.1542,31.199,5800.0
2005-06-29 12:30:00,62.71,62.72,62.62,62.68,1800.0,31.199,31.2039,31.1542,31.184,1800.0
2005-06-29 12:35:00,62.69,62.73,62.69,62.73,700.0,31.189,31.2089,31.189,31.2089,700.0
2005-06-29 12:40:00,62.73,62.73,62.73,62.73,0.0,31.2089,31.2089,31.2089,31.2089,0.0
2005-06-29 12:45:00,62.73,62.73,62.69,62.72,51100.0,31.2089,31.2089,31.189,31.2039,51100.0
2005-06-29 12:50:00,62.72,62.73,62.72,62.73,85300.0,31.2039,31.2089,31.2039,31.2089,85300.0
2005-06-29 12:55:00,62.73,62.74,62.73,62.74,800.0,31.2089,31.2139,31.2089,31.2139,800.0
2005-06-29 13:00:00,62.74,62.75,62.72,62.72,1100.0,31.2139,31.2189,31.2039,31.2039,1100.0
2005-06-29 13:05:00,62.72,62.74,62.72,62.74,2500.0,31.2039,31.2139,31.2039,31.2139,2500.0
2005-06-29 13:10:00,62.74,62.76,62.72,62.76,14100.0,31.2139,31.2238,31.2039,31.2238,14100.0
2005-06-29 13:15:00,62.77,62.77,62.7,62.75,1200.0,31.2288,31.2288,31.194,31.2189,1200.0
2005-06-29 13:20:00,62.78,62.8,62.77,62.8,1500.0,31.2338,31.2437,31.2288,31.2437,1500.0
2005-06-29 13:25:00,62.8,62.8,62.76,62.76,1300.0,31.2437,31.2437,31.2238,31.2238,1300.0
2005-06-29 13:30:00,62.76,62.76,62.74,62.74,800.0,31.2238,31.2238,31.2139,31.2139,800.0
2005-06-29 13:35:00,62.8,62.82,62.75,62.77,2600.0,31.2437,31.2537,31.2189,31.2288,2600.0
2005-06-29 13:40:00,62.8,62.8,62.73,62.73,1800.0,31.2437,31.2437,31.2089,31.2089,1800.0
2005-06-29 13:45:00,62.73,62.79,62.7,62.7,900.0,31.2089,31.2388,31.194,31.194,900.0
2005-06-29 13:50:00,62.75,62.75,62.67,62.73,3100.0,31.2189,31.2189,31.1791,31.2089,3100.0
2005-06-29 13:55:00,62.7,62.73,62.7,62.73,1600.0,31.194,31.2089,31.194,31.2089,1600.0
2005-06-29 14:00:00,62.72,62.72,62.72,62.72,100.0,31.2039,31.2039,31.2039,31.2039,100.0
2005-06-29 14:05:00,62.72,62.75,62.72,62.75,1700.0,31.2039,31.2189,31.2039,31.2189,1700.0
2005-06-29 14:10:00,62.74,62.74,62.74,62.74,1400.0,31.2139,31.2139,31.2139,31.2139,1400.0
2005-06-29 14:15:00,62.73,62.75,62.72,62.73,4700.0,31.2089,31.2189,31.2039,31.2089,4700.0
2005-06-29 14:20:00,62.78,62.78,62.78,62.78,200.0,31.2338,31.2338,31.2338,31.2338,200.0
2005-06-29 14:25:00,62.78,62.78,62.78,62.78,0.0,31.2338,31.2338,31.2338,31.2338,0.0
2005-06-29 14:30:00,62.72,62.77,62.72,62.77,900.0,31.2039,31.2288,31.2039,31.2288,900.0
2005-06-29 14:35:00,62.75,62.75,62.73,62.73,1100.0,31.2189,31.2189,31.2089,31.2089,1100.0
2005-06-29 14:40:00,62.72,62.73,62.72,62.73,500.0,31.2039,31.2089,31.2039,31.2089,500.0
2005-06-29 14:45:00,62.78,62.83,62.77,62.77,2800.0,31.2338,31.2587,31.2288,31.2288,2800.0
2005-06-29 14:50:00,62.77,62.77,62.73,62.73,600.0,31.2288,31.2288,31.2089,31.2089,600.0
2005-06-29 14:55:00,62.77,62.77,62.71,62.74,1900.0,31.2288,31.2288,31.199,31.2139,1900.0
2005-06-29 15:00:00,62.73,62.75,62.73,62.75,600.0,31.2089,31.2189,31.2089,31.2189,600.0
2005-06-29 15:05:00,62.73,62.75,62.72,62.72,2600.0,31.2089,31.2189,31.2039,31.2039,2600.0
2005-06-29 15:10:00,62.74,62.74,62.72,62.73,1400.0,31.2139,31.2139,31.2039,31.2089,1400.0
2005-06-29 15:15:00,62.73,62.78,62.71,62.71,2000.0,31.2089,31.2338,31.199,31.199,2000.0
2005-06-29 15:20:00,62.72,62.74,62.7,62.7,4100.0,31.2039,31.2139,31.194,31.194,4100.0
2005-06-29 15:25:00,62.7,62.72,62.7,62.71,3200.0,31.194,31.2039,31.194,31.199,3200.0
2005-06-29 15:30:00,62.74,62.8,62.72,62.75,1600.0,31.2139,31.2437,31.2039,31.2189,1600.0
2005-06-29 15:35:00,62.76,62.77,62.76,62.77,1500.0,31.2238,31.2288,31.2238,31.2288,1500.0
2005-06-29 15:40:00,62.79,62.79,62.75,62.75,1700.0,31.2388,31.2388,31.2189,31.2189,1700.0
2005-06-29 15:45:00,62.75,62.8,62.75,62.76,2800.0,31.2189,31.2437,31.2189,31.2238,2800.0
2005-06-29 15:50:00,62.76,62.86,62.75,62.86,3000.0,31.2238,31.2736,31.2189,31.2736,3000.0
2005-06-29 15:55:00,62.85,62.96,62.83,62.93,3200.0,31.2686,31.3233,31.2587,31.3084,3200.0
2005-06-30 09:40:00,62.8,62.8,62.77,62.77,5900.0,31.2437,31.2437,31.2288,31.2288,5900.0
2005-06-30 09:45:00,62.85,62.87,62.8,62.8,1000.0,31.2686,31.2786,31.2437,31.2437,1000.0
2005-06-30 09:50:00,62.79,62.81,62.72,62.81,1200.0,31.2388,31.2487,31.2039,31.2487,1200.0
2005-06-30 09:55:00,62.75,62.8,62.7,62.7,4900.0,31.2189,31.2437,31.194,31.194,4900.0
2005-06-30 10:00:00,62.7,62.71,62.7,62.7,1600.0,31.194,31.199,31.194,31.194,1600.0
2005-06-30 10:05:00,62.7,62.7,62.58,62.58,9100.0,31.194,31.194,31.1343,31.1343,9100.0
2005-06-30 10:10:00,62.58,62.58,62.21,62.29,6100.0,31.1343,31.1343,30.9502,30.99,6100.0
2005-06-30 10:15:00,62.32,62.49,62.27,62.46,4100.0,31.0049,31.0895,30.9801,31.0746,4100.0
2005-06-30 10:20:00,62.52,62.52,62.52,62.52,100.0,31.1044,31.1044,31.1044,31.1044,100.0
2005-06-30 10:25:00,62.41,62.51,62.41,62.51,800.0,31.0497,31.0995,31.0497,31.0995,800.0
2005-06-30 10:30:00,62.55,62.56,62.46,62.52,2200.0,31.1194,31.1243,31.0746,31.1044,2200.0
2005-06-30 10:35:00,62.45,62.54,62.37,62.5,1800.0,31.0696,31.1144,31.0298,31.0945,1800.0
2005-06-30 10:40:00,62.55,62.72,62.55,62.72,6100.0,31.1194,31.2039,31.1194,31.2039,6100.0
2005-06-30 10:45:00,62.65,62.72,62.65,62.72,700.0,31.1691,31.2039,31.1691,31.2039,700.0
2005-06-30 10:50:00,62.65,62.7,62.58,62.7,3500.0,31.1691,31.194,31.1343,31.194,3500.0
2005-06-30 10:55:00,62.69,62.72,62.61,62.62,3600.0,31.189,31.2039,31.1492,31.1542,3600.0
2005-06-30 11:00:00,62.66,62.67,62.6,62.63,2800.0,31.1741,31.1791,31.1442,31.1592,2800.0
2005-06-30 11:05:00,62.6,62.67,62.6,62.65,2400.0,31.1442,31.1791,31.1442,31.1691,2400.0
2005-06-30 11:10:00,62.65,62.67,62.65,62.65,500.0,31.1691,31.1791,31.1691,31.1691,500.0
2005-06-30 11:15:00,62.65,62.65,62.58,62.58,1000.0,31.1691,31.1691,31.1343,31.1343,1000.0
2005-06-30 11:20:00,62.6,62.6,62.5,62.5,1200.0,31.1442,31.1442,31.0945,31.0945,1200.0
2005-06-30 11:25:00,62.49,62.61,62.47,62.61,3700.0,31.0895,31.1492,31.0796,31.1492,3700.0
2005-06-30 11:30:00,62.61,62.61,62.58,62.61,1300.0,31.1492,31.1492,31.1343,31.1492,1300.0
2005-06-30 11:35:00,62.57,62.61,62.56,62.6,1400.0,31.1293,31.1492,31.1243,31.1442,1400.0
2005-06-30 11:40:00,62.6,62.62,62.49,62.5,1700.0,31.1442,31.1542,31.0895,31.0945,1700.0
2005-06-30 11:45:00,62.5,62.5,62.46,62.46,1900.0,31.0945,31.0945,31.0746,31.0746,1900.0
2005-06-30 11:50:00,62.48,62.55,62.48,62.55,2900.0,31.0845,31.1194,31.0845,31.1194,2900.0
2005-06-30 11:55:00,62.6,62.8,62.6,62.77,5600.0,31.1442,31.2437,31.1442,31.2288,5600.0
2005-06-30 12:00:00,62.77,62.77,62.74,62.74,700.0,31.2288,31.2288,31.2139,31.2139,700.0
2005-06-30 12:05:00,62.78,62.88,62.72,62.72,3500.0,31.2338,31.2835,31.2039,31.2039,3500.0
2005-06-30 12:10:00,62.72,62.75,62.71,62.75,51100.0,31.2039,31.2189,31.199,31.2189,51100.0
2005-06-30 12:15:00,62.75,62.75,62.73,62.75,900.0,31.2189,31.2189,31.2089,31.2189,900.0
2005-06-30 12:20:00,62.71,62.74,62.66,62.66,2100.0,31.199,31.2139,31.1741,31.1741,2100.0
2005-06-30 12:25:00,62.64,62.72,62.64,62.72,2400.0,31.1641,31.2039,31.1641,31.2039,2400.0
2005-06-30 12:30:00,62.68,62.73,62.68,62.73,300.0,31.184,31.2089,31.184,31.2089,300.0
2005-06-30 12:35:00,62.72,62.74,62.7,62.7,1300.0,31.2039,31.2139,31.194,31.194,1300.0
2005-06-30 12:40:00,62.67,62.7,62.65,62.7,1100.0,31.1791,31.194,31.1691,31.194,1100.0
2005-06-30 12:45:00,62.68,62.7,62.66,62.7,700.0,31.184,31.194,31.1741,31.194,700.0
2005-06-30 12:50:00,62.7,62.7,62.63,62.7,1100.0,31.194,31.194,31.1592,31.194,1100.0
2005-06-30 12:55:00,62.67,62.67,62.59,62.67,1900.0,31.1791,31.1791,31.1393,31.1791,1900.0
2005-06-30 13:00:00,62.69,62.71,62.66,62.66,800.0,31.189,31.199,31.1741,31.1741,800.0
2005-06-30 13:05:00,62.68,62.7,62.62,62.7,2900.0,31.184,31.194,31.1542,31.194,2900.0
2005-06-30 13:10:00,62.7,62.7,62.63,62.65,2600.0,31.194,31.194,31.1592,31.1691,2600.0
2005-06-30 13:15:00,62.65,62.65,62.58,62.62,1800.0,31.1691,31.1691,31.1343,31.1542,1800.0
2005-06-30 13:20:00,62.62,62.67,62.62,62.67,2100.0,31.1542,31.1791,31.1542,31.1791,2100.0
2005-06-30 13:25:00,62.66,62.68,62.65,62.68,1300.0,31.1741,31.184,31.1691,31.184,1300.0
2005-06-30 13:30:00,62.66,62.71,62.66,62.67,2800.0,31.1741,31.199,31.1741,31.1791,2800.0
2005-06-30 13:35:00,62.72,62.73,62.68,62.73,800.0,31.2039,31.2089,31.184,31.2089,800.0
2005-06-30 13:40:00,62.71,62.73,62.67,62.73,1000.0,31.199,31.2089,31.1791,31.2089,1000.0
2005-06-30 13:45:00,62.72,62.75,62.68,62.68,1500.0,31.2039,31.2189,31.184,31.184,1500.0
2005-06-30 13:50:00,62.69,62.7,62.6,62.7,2100.0,31.189,31.194,31.1442,31.194,2100.0
2005-06-30 13:55:00,62.69,62.71,62.63,62.63,1200.0,31.189,31.199,31.1592,31.1592,1200.0
2005-06-30 14:00:00,62.64,62.64,62.58,62.58,1100.0,31.1641,31.1641,31.1343,31.1343,1100.0
2005-06-30 14:05:00,62.59,62.59,62.5,62.5,1300.0,31.1393,31.1393,31.0945,31.0945,1300.0
2005-06-30 14:10:00,62.56,62.57,62.49,62.49,3500.0,31.1243,31.1293,31.0895,31.0895,3500.0
2005-06-30 14:15:00,62.49,62.55,62.42,62.55,27400.0,31.0895,31.1194,31.0547,31.1194,27400.0
2005-06-30 14:20:00,62.55,62.57,62.5,62.5,6000.0,31.1194,31.1293,31.0945,31.0945,6000.0
2005-06-30 14:25:00,62.5,62.57,62.5,62.52,6400.0,31.0945,31.1293,31.0945,31.1044,6400.0
2005-06-30 14:30:00,62.5,62.55,62.48,62.48,2100.0,31.0945,31.1194,31.0845,31.0845,2100.0
2005-06-30 14:35:00,62.48,62.51,62.48,62.51,300.0,31.0845,31.0995,31.0845,31.0995,300.0
2005-06-30 14:40:00,62.49,62.57,62.49,62.57,1600.0,31.0895,31.1293,31.0895,31.1293,1600.0
2005-06-30 14:45:00,62.57,62.57,62.53,62.54,500.0,31.1293,31.1293,31.1094,31.1144,500.0
2005-06-30 14:50:00,62.52,62.52,62.49,62.5,9400.0,31.1044,31.1044,31.0895,31.0945,9400.0
2005-06-30 14:55:00,62.5,62.59,62.5,62.54,3300.0,31.0945,31.1393,31.0945,31.1144,3300.0
2005-06-30 15:00:00,62.53,62.53,62.5,62.5,2900.0,31.1094,31.1094,31.0945,31.0945,2900.0
2005-06-30 15:05:00,62.5,62.5,62.5,62.5,1800.0,31.0945,31.0945,31.0945,31.0945,1800.0
2005-06-30 15:10:00,62.5,62.51,62.49,62.5,21000.0,31.0945,31.0995,31.0895,31.0945,21000.0
2005-06-30 15:15:00,62.5,62.51,62.49,62.5,8500.0,31.0945,31.0995,31.0895,31.0945,8500.0
2005-06-30 15:20:00,62.51,62.53,62.5,62.52,8100.0,31.0995,31.1094,31.0945,31.1044,8100.0
2005-06-30 15:25:00,62.52,62.6,62.52,62.6,16300.0,31.1044,31.1442,31.1044,31.1442,16300.0
2005-06-30 15:30:00,62.62,62.65,62.61,62.65,10100.0,31.1542,31.1691,31.1492,31.1691,10100.0
2005-06-30 15:35:00,62.65,62.79,62.65,62.79,10700.0,31.1691,31.2388,31.1691,31.2388,10700.0
2005-06-30 15:40:00,62.79,62.88,62.76,62.88,4600.0,31.2388,31.2835,31.2238,31.2835,4600.0
2005-06-30 15:45:00,62.88,63.0,62.86,62.96,21200.0,31.2835,31.3432,31.2736,31.3233,21200.0
2005-06-30 15:50:00,62.96,62.99,62.95,62.98,11600.0,31.3233,31.3383,31.3184,31.3333,11600.0
2005-06-30 15:55:00,62.99,63.1,62.98,63.1,41300.0,31.3383,31.393,31.3333,31.393,41300.0
2005-07-01 09:35:00,63.2,63.2,63.2,63.2,1000.0,31.4427,31.4427,31.4427,31.4427,1000.0
2005-07-01 09:40:00,63.2,63.25,63.0,63.05,2500.0,31.4427,31.4676,31.3432,31.3681,2500.0
2005-07-01 09:45:00,63.0,63.05,62.85,63.05,3500.0,31.3432,31.3681,31.2686,31.3681,3500.0
2005-07-01 09:50:00,63.05,63.07,63.0,63.02,2800.0,31.3681,31.3781,31.3432,31.3532,2800.0
2005-07-01 09:55:00,63.04,63.08,63.02,63.05,2600.0,31.3631,31.383,31.3532,31.3681,2600.0
2005-07-01 10:00:00,63.08,63.25,63.0,63.23,4100.0,31.383,31.4676,31.3432,31.4577,4100.0
2005-07-01 10:05:00,63.23,63.24,62.85,62.85,4900.0,31.4577,31.4626,31.2686,31.2686,4900.0
2005-07-01 10:10:00,62.8,63.06,62.8,63.06,2900.0,31.2437,31.3731,31.2437,31.3731,2900.0
2005-07-01 10:15:00,63.1,63.2,63.1,63.18,34300.0,31.393,31.4427,31.393,31.4328,34300.0
2005-07-01 10:20:00,63.13,63.18,63.13,63.18,1700.0,31.4079,31.4328,31.4079,31.4328,1700.0
2005-07-01 10:25:00,63.18,63.19,63.17,63.18,2400.0,31.4328,31.4378,31.4278,31.4328,2400.0
2005-07-01 10:30:00,63.19,63.2,63.18,63.18,2200.0,31.4378,31.4427,31.4328,31.4328,2200.0
2005-07-01 10:35:00,63.18,63.18,63.1,63.15,2800.0,31.4328,31.4328,31.393,31.4179,2800.0
2005-07-01 10:40:00,63.19,63.24,63.19,63.24,3200.0,31.4378,31.4626,31.4378,31.4626,3200.0
2005-07-01 10:45:00,63.23,63.25,63.23,63.25,1400.0,31.4577,31.4676,31.4577,31.4676,1400.0
2005-07-01 10:50:00,63.25,63.25,63.23,63.23,3000.0,31.4676,31.4676,31.4577,31.4577,3000.0
2005-07-01 10:55:00,63.15,63.23,63.14,63.2,2300.0,31.4179,31.4577,31.4129,31.4427,2300.0
2005-07-01 11:00:00,63.15,63.17,63.15,63.17,1300.0,31.4179,31.4278,31.4179,31.4278,1300.0
2005-07-01 11:05:00,63.17,63.17,63.05,63.1,5300.0,31.4278,31.4278,31.3681,31.393,5300.0
2005-07-01 11:10:00,63.06,63.12,63.06,63.12,400.0,31.3731,31.4029,31.3731,31.4029,400.0
2005-07-01 11:15:00,63.15,63.16,63.12,63.16,1500.0,31.4179,31.4228,31.4029,31.4228,1500.0
2005-07-01 11:20:00,63.16,63.16,63.14,63.15,5000.0,31.4228,31.4228,31.4129,31.4179,5000.0
2005-07-01 11:25:00,63.17,63.19,63.17,63.19,1200.0,31.4278,31.4378,31.4278,31.4378,1200.0
2005-07-01 11:30:00,63.18,63.2,63.18,63.2,1700.0,31.4328,31.4427,31.4328,31.4427,1700.0
2005-07-01 11:35:00,63.2,63.22,63.19,63.19,3700.0,31.4427,31.4527,31.4378,31.4378,3700.0
2005-07-01 11:40:00,63.13,63.16,63.13,63.15,1400.0,31.4079,31.4228,31.4079,31.4179,1400.0
2005-07-01 11:45:00,63.14,63.14,63.12,63.12,1200.0,31.4129,31.4129,31.4029,31.4029,1200.0
2005-07-01 11:50:00,63.12,63.12,63.1,63.1,600.0,31.4029,31.4029,31.393,31.393,600.0
2005-07-01 11:55:00,63.11,63.11,63.02,63.07,900.0,31.398,31.398,31.3532,31.3781,900.0
2005-07-01 12:00:00,63.04,63.04,63.03,63.03,1000.0,31.3631,31.3631,31.3582,31.3582,1000.0
2005-07-01 12:05:00,63.04,63.04,63.02,63.02,1500.0,31.3631,31.3631,31.3532,31.3532,1500.0
2005-07-01 12:10:00,63.01,63.01,62.92,62.97,1700.0,31.3482,31.3482,31.3034,31.3283,1700.0
2005-07-01 12:15:00,62.97,62.97,62.97,62.97,800.0,31.3283,31.3283,31.3283,31.3283,800.0
2005-07-01 12:20:00,62.97,62.97,62.92,62.93,2400.0,31.3283,31.3283,31.3034,31.3084,2400.0
2005-07-01 12:25:00,62.92,62.92,62.91,62.91,900.0,31.3034,31.3034,31.2985,31.2985,900.0
2005-07-01 12:30:00,62.89,62.93,62.86,62.9,1800.0,31.2885,31.3084,31.2736,31.2935,1800.0
2005-07-01 12:35:00,62.9,62.9,62.9,62.9,0.0,31.2935,31.2935,31.2935,31.2935,0.0
2005-07-01 12:40:00,62.91,62.93,62.91,62.93,700.0,31.2985,31.3084,31.2985,31.3084,700.0
2005-07-01 12:45:00,62.92,62.95,62.92,62.94,1300.0,31.3034,31.3184,31.3034,31.3134,1300.0
2005-07-01 12:50:00,62.94,62.95,62.94,62.94,1300.0,31.3134,31.3184,31.3134,31.3134,1300.0
2005-07-01 12:55:00,62.94,62.94,62.94,62.94,0.0,31.3134,31.3134,31.3134,31.3134,0.0
2005-07-01 13:00:00,62.96,62.97,62.92,62.97,1700.0,31.3233,31.3283,31.3034,31.3283,1700.0
2005-07-01 13:05:00,62.95,62.96,62.91,62.96,900.0,31.3184,31.3233,31.2985,31.3233,900.0
2005-07-01 13:10:00,62.97,62.98,62.97,62.98,700.0,31.3283,31.3333,31.3283,31.3333,700.0
2005-07-01 13:15:00,62.97,62.97,62.97,62.97,700.0,31.3283,31.3283,31.3283,31.3283,700.0
2005-07-01 13:20:00,62.98,62.99,62.96,62.97,1600.0,31.3333,31.3383,31.3233,31.3283,1600.0
2005-07-01 13:25:00,62.97,62.97,62.95,62.95,1500.0,31.3283,31.3283,31.3184,31.3184,1500.0
2005-07-01 13:30:00,62.95,62.96,62.95,62.96,200.0,31.3184,31.3233,31.3184,31.3233,200.0
2005-07-01 13:35:00,62.89,62.94,62.89,62.94,1100.0,31.2885,31.3134,31.2885,31.3134,1100.0
2005-07-01 13:40:00,62.94,62.94,62.94,62.94,4100.0,31.3134,31.3134,31.3134,31.3134,4100.0
2005-07-01 13:45:00,62.94,62.97,62.94,62.96,7300.0,31.3134,31.3283,31.3134,31.3233,7300.0
2005-07-01 13:50:00,62.97,62.97,62.97,62.97,900.0,31.3283,31.3283,31.3283,31.3283,900.0
2005-07-01 13:55:00,62.98,62.98,62.97,62.97,1900.0,31.3333,31.3333,31.3283,31.3283,1900.0
2005-07-01 14:00:00,62.97,62.99,62.97,62.99,4100.0,31.3283,31.3383,31.3283,31.3383,4100.0
2005-07-01 14:05:00,62.98,62.98,62.98,62.98,500.0,31.3333,31.3333,31.3333,31.3333,500.0
2005-07-01 14:10:00,62.98,62.99,62.98,62.99,1400.0,31.3333,31.3383,31.3333,31.3383,1400.0
2005-07-01 14:15:00,62.99,63.0,62.99,62.99,4600.0,31.3383,31.3432,31.3383,31.3383,4600.0
2005-07-01 14:20:00,62.99,62.99,62.97,62.99,1500.0,31.3383,31.3383,31.3283,31.3383,1500.0
2005-07-01 14:25:00,62.99,63.0,62.9,62.9,1900.0,31.3383,31.3432,31.2935,31.2935,1900.0
2005-07-01 14:30:00,62.97,62.98,62.96,62.98,1200.0,31.3283,31.3333,31.3233,31.3333,1200.0
2005-07-01 14:35:00,62.97,63.0,62.97,62.99,1300.0,31.3283,31.3432,31.3283,31.3383,1300.0
2005-07-01 14:40:00,63.0,63.0,62.98,62.99,3300.0,31.3432,31.3432,31.3333,31.3383,3300.0
2005-07-01 14:45:00,62.99,63.0,62.99,63.0,1500.0,31.3383,31.3432,31.3383,31.3432,1500.0
2005-07-01 14:50:00,62.99,63.0,62.99,63.0,5400.0,31.3383,31.3432,31.3383,31.3432,5400.0
2005-07-01 14:55:00,63.0,63.09,63.0,63.09,2600.0,31.3432,31.388,31.3432,31.388,2600.0
2005-07-01 15:00:00,63.09,63.1,63.04,63.04,2500.0,31.388,31.393,31.3631,31.3631,2500.0
2005-07-01 15:05:00,63.08,63.08,63.08,63.08,200.0,31.383,31.383,31.383,31.383,200.0
2005-07-01 15:10:00,63.1,63.17,63.1,63.17,2400.0,31.393,31.4278,31.393,31.4278,2400.0
2005-07-01 15:15:00,63.19,63.23,63.19,63.19,6200.0,31.4378,31.4577,31.4378,31.4378,6200.0
2005-07-01 15:20:00,63.19,63.24,63.17,63.22,3100.0,31.4378,31.4626,31.4278,31.4527,3100.0
2005-07-01 15:25:00,63.24,63.25,63.2,63.2,7300.0,31.4626,31.4676,31.4427,31.4427,7300.0
2005-07-01 15:30:00,63.2,63.24,63.2,63.21,6200.0,31.4427,31.4626,31.4427,31.4477,6200.0
2005-07-01 15:35:00,63.2,63.2,63.15,63.15,4600.0,31.4427,31.4427,31.4179,31.4179,4600.0
2005-07-01 15:40:00,63.15,63.25,63.15,63.25,6600.0,31.4179,31.4676,31.4179,31.4676,6600.0
2005-07-01 15:45:00,63.24,63.25,63.2,63.2,4600.0,31.4626,31.4676,31.4427,31.4427,4600.0
2005-07-01 15:50:00,63.24,63.4,63.22,63.4,10700.0,31.4626,31.5423,31.4527,31.5423,10700.0
2005-07-01 15:55:00,63.4,63.5,63.4,63.49,10000.0,31.5423,31.592,31.5423,31.587,10000.0
2005-07-05 09:35:00,63.5,63.5,63.45,63.45,3800.0,31.592,31.592,31.5671,31.5671,3800.0
2005-07-05 09:40:00,63.45,63.48,63.44,63.44,1700.0,31.5671,31.5821,31.5622,31.5622,1700.0
2005-07-05 09:45:00,63.49,63.5,63.44,63.44,6400.0,31.587,31.592,31.5622,31.5622,6400.0
2005-07-05 09:50:00,63.31,63.43,63.31,63.43,400.0,31.4975,31.5572,31.4975,31.5572,400.0
2005-07-05 09:55:00,63.4,63.5,63.4,63.5,1500.0,31.5423,31.592,31.5423,31.592,1500.0
2005-07-05 10:00:00,63.49,63.49,63.45,63.48,2300.0,31.587,31.587,31.5671,31.5821,2300.0
2005-07-05 10:05:00,63.48,63.48,63.38,63.45,1300.0,31.5821,31.5821,31.5323,31.5671,1300.0
2005-07-05 10:10:00,63.46,63.46,63.4,63.41,2100.0,31.5721,31.5721,31.5423,31.5472,2100.0
2005-07-05 10:15:00,63.48,63.49,63.45,63.49,1000.0,31.5821,31.587,31.5671,31.587,1000.0
2005-07-05 10:20:00,63.49,63.49,63.45,63.49,2200.0,31.587,31.587,31.5671,31.587,2200.0
2005-07-05 10:25:00,63.49,63.5,63.47,63.49,2600.0,31.587,31.592,31.5771,31.587,2600.0
2005-07-05 10:30:00,63.5,63.5,63.45,63.45,4200.0,31.592,31.592,31.5671,31.5671,4200.0
2005-07-05 10:35:00,63.45,63.48,63.45,63.48,700.0,31.5671,31.5821,31.5671,31.5821,700.0
2005-07-05 10:40:00,63.48,63.5,63.48,63.5,1400.0,31.5821,31.592,31.5821,31.592,1400.0
2005-07-05 10:45:00,63.5,63.57,63.49,63.57,7400.0,31.592,31.6268,31.587,31.6268,7400.0
2005-07-05 10:50:00,63.57,63.71,63.57,63.71,1600.0,31.6268,31.6965,31.6268,31.6965,1600.0
2005-07-05 10:55:00,63.74,63.85,63.74,63.85,1400.0,31.7114,31.7661,31.7114,31.7661,1400.0
2005-07-05 11:00:00,63.84,63.94,63.84,63.92,2900.0,31.7612,31.8109,31.7612,31.801,2900.0
2005-07-05 11:05:00,63.92,63.95,63.92,63.93,1100.0,31.801,31.8159,31.801,31.8059,1100.0
2005-07-05 11:10:00,63.95,63.98,63.95,63.98,800.0,31.8159,31.8308,31.8159,31.8308,800.0
2005-07-05 11:15:00,63.98,63.98,63.86,63.9,3300.0,31.8308,31.8308,31.7711,31.791,3300.0
2005-07-05 11:20:00,63.9,63.9,63.9,63.9,0.0,31.791,31.791,31.791,31.791,0.0
2005-07-05 11:25:00,63.88,63.88,63.85,63.87,1100.0,31.7811,31.7811,31.7661,31.7761,1100.0
2005-07-05 11:30:00,63.87,63.87,63.82,63.82,1800.0,31.7761,31.7761,31.7512,31.7512,1800.0
2005-07-05 11:35:00,63.82,63.83,63.82,63.82,600.0,31.7512,31.7562,31.7512,31.7512,600.0
2005-07-05 11:40:00,63.84,63.86,63.84,63.86,1100.0,31.7612,31.7711,31.7612,31.7711,1100.0
2005-07-05 11:45:00,63.85,63.85,63.77,63.77,3000.0,31.7661,31.7661,31.7263,31.7263,3000.0
2005-07-05 11:50:00,63.77,63.79,63.77,63.79,300.0,31.7263,31.7363,31.7263,31.7363,300.0
2005-07-05 11:55:00,63.74,63.75,63.74,63.74,600.0,31.7114,31.7164,31.7114,31.7114,600.0
2005-07-05 12:00:00,63.74,63.74,63.73,63.73,1000.0,31.7114,31.7114,31.7064,31.7064,1000.0
2005-07-05 12:05:00,63.71,63.71,63.63,63.63,1500.0,31.6965,31.6965,31.6567,31.6567,1500.0
2005-07-05 12:10:00,63.63,63.63,63.62,63.62,1600.0,31.6567,31.6567,31.6517,31.6517,1600.0
2005-07-05 12:15:00,63.64,63.7,63.64,63.7,1300.0,31.6617,31.6915,31.6617,31.6915,1300.0
2005-07-05 12:20:00,63.74,63.75,63.73,63.75,1300.0,31.7114,31.7164,31.7064,31.7164,1300.0
2005-07-05 12:25:00,63.75,63.77,63.75,63.77,600.0,31.7164,31.7263,31.7164,31.7263,600.0
2005-07-05 12:30:00,63.79,63.83,63.76,63.8,2200.0,31.7363,31.7562,31.7214,31.7413,2200.0
2005-07-05 12:35:00,63.8,63.83,63.8,63.83,1600.0,31.7413,31.7562,31.7413,31.7562,1600.0
2005-07-05 12:40:00,63.83,63.83,63.79,63.79,1500.0,31.7562,31.7562,31.7363,31.7363,1500.0
2005-07-05 12:45:00,63.79,63.79,63.75,63.75,1200.0,31.7363,31.7363,31.7164,31.7164,1200.0
2005-07-05 12:50:00,63.8,63.8,63.8,63.8,100.0,31.7413,31.7413,31.7413,31.7413,100.0
2005-07-05 12:55:00,63.8,63.8,63.79,63.8,1000.0,31.7413,31.7413,31.7363,31.7413,1000.0
2005-07-05 13:00:00,63.79,63.85,63.79,63.84,1300.0,31.7363,31.7661,31.7363,31.7612,1300.0
2005-07-05 13:05:00,63.83,63.83,63.82,63.82,600.0,31.7562,31.7562,31.7512,31.7512,600.0
2005-07-05 13:10:00,63.82,63.82,63.81,63.81,3500.0,31.7512,31.7512,31.7462,31.7462,3500.0
2005-07-05 13:15:00,63.8,63.8,63.8,63.8,100.0,31.7413,31.7413,31.7413,31.7413,100.0
2005-07-05 13:20:00,63.8,63.82,63.79,63.82,2100.0,31.7413,31.7512,31.7363,31.7512,2100.0
2005-07-05 13:25:00,63.84,63.86,63.84,63.86,1600.0,31.7612,31.7711,31.7612,31.7711,1600.0
2005-07-05 13:30:00,63.85,63.93,63.85,63.91,2900.0,31.7661,31.8059,31.7661,31.796,2900.0
2005-07-05 13:35:00,63.93,63.94,63.92,63.94,700.0,31.8059,31.8109,31.801,31.8109,700.0
2005-07-05 13:40:00,63.95,63.95,63.93,63.93,1800.0,31.8159,31.8159,31.8059,31.8059,1800.0
2005-07-05 13:45:00,63.92,63.92,63.9,63.92,600.0,31.801,31.801,31.791,31.801,600.0
2005-07-05 13:50:00,63.91,63.92,63.9,63.9,1700.0,31.796,31.801,31.791,31.791,1700.0
2005-07-05 13:55:00,63.9,63.94,63.89,63.94,1300.0,31.791,31.8109,31.786,31.8109,1300.0
2005-07-05 14:00:00,63.92,63.92,63.89,63.92,600.0,31.801,31.801,31.786,31.801,600.0
2005-07-05 14:05:00,63.9,63.9,63.89,63.89,700.0,31.791,31.791,31.786,31.786,700.0
2005-07-05 14:10:00,63.9,63.9,63.86,63.86,1200.0,31.791,31.791,31.7711,31.7711,1200.0
2005-07-05 14:15:00,63.83,63.87,63.83,63.86,300.0,31.7562,31.7761,31.7562,31.7711,300.0
2005-07-05 14:20:00,63.87,63.87,63.84,63.84,600.0,31.7761,31.7761,31.7612,31.7612,600.0
2005-07-05 14:25:00,63.86,63.93,63.86,63.93,700.0,31.7711,31.8059,31.7711,31.8059,700.0
2005-07-05 14:30:00,63.9,63.92,63.9,63.9,1000.0,31.791,31.801,31.791,31.791,1000.0
2005-07-05 14:35:00,63.89,63.89,63.88,63.88,1500.0,31.786,31.786,31.7811,31.7811,1500.0
2005-07-05 14:40:00,63.88,63.9,63.87,63.89,3300.0,31.7811,31.791,31.7761,31.786,3300.0
2005-07-05 14:45:00,63.9,63.95,63.9,63.95,2400.0,31.791,31.8159,31.791,31.8159,2400.0
2005-07-05 14:50:00,63.94,63.94,63.94,63.94,300.0,31.8109,31.8109,31.8109,31.8109,300.0
2005-07-05 14:55:00,63.96,63.96,63.96,63.96,600.0,31.8209,31.8209,31.8209,31.8209,600.0
2005-07-05 15:00:00,63.95,63.97,63.92,63.93,2300.0,31.8159,31.8258,31.801,31.8059,2300.0
2005-07-05 15:05:00,63.94,63.94,63.87,63.89,1700.0,31.8109,31.8109,31.7761,31.786,1700.0
2005-07-05 15:10:00,63.89,63.97,63.89,63.94,2300.0,31.786,31.8258,31.786,31.8109,2300.0
2005-07-05 15:15:00,63.93,63.98,63.93,63.97,4200.0,31.8059,31.8308,31.8059,31.8258,4200.0
2005-07-05 15:20:00,63.98,63.98,63.92,63.92,2400.0,31.8308,31.8308,31.801,31.801,2400.0
2005-07-05 15:25:00,63.92,63.92,63.89,63.9,2600.0,31.801,31.801,31.786,31.791,2600.0
2005-07-05 15:30:00,63.9,63.93,63.89,63.89,1600.0,31.791,31.8059,31.786,31.786,1600.0
2005-07-05 15:35:00,63.89,63.92,63.88,63.88,15900.0,31.786,31.801,31.7811,31.7811,15900.0
2005-07-05 15:40:00,63.84,63.94,63.84,63.94,1700.0,31.7612,31.8109,31.7612,31.8109,1700.0
2005-07-05 15:45:00,63.94,64.11,63.93,64.11,20800.0,31.8109,31.8955,31.8059,31.8955,20800.0
2005-07-05 15:50:00,64.12,64.23,64.11,64.18,3100.0,31.9005,31.9552,31.8955,31.9303,3100.0
2005-07-05 15:55:00,64.19,64.23,64.15,64.16,11800.0,31.9353,31.9552,31.9154,31.9204,11800.0
2005-07-06 09:40:00,64.01,64.2,64.0,64.14,9200.0,31.8457,31.9403,31.8408,31.9104,9200.0
2005-07-06 09:45:00,64.17,64.2,64.14,64.14,1200.0,31.9253,31.9403,31.9104,31.9104,1200.0
2005-07-06 09:50:00,64.12,64.17,64.02,64.17,5200.0,31.9005,31.9253,31.8507,31.9253,5200.0
2005-07-06 09:55:00,64.05,64.07,64.05,64.05,3200.0,31.8656,31.8756,31.8656,31.8656,3200.0
2005-07-06 10:00:00,64.05,64.05,63.95,63.96,10900.0,31.8656,31.8656,31.8159,31.8209,10900.0
2005-07-06 10:05:00,63.96,64.03,63.96,63.98,4000.0,31.8209,31.8557,31.8209,31.8308,4000.0
2005-07-06 10:10:00,63.98,64.03,63.98,64.03,2700.0,31.8308,31.8557,31.8308,31.8557,2700.0
2005-07-06 10:15:00,63.99,63.99,63.9,63.99,14400.0,31.8358,31.8358,31.791,31.8358,14400.0
2005-07-06 10:20:00,63.95,64.0,63.95,63.96,3900.0,31.8159,31.8408,31.8159,31.8209,3900.0
2005-07-06 10:25:00,63.98,63.99,63.96,63.98,3400.0,31.8308,31.8358,31.8209,31.8308,3400.0
2005-07-06 10:30:00,63.99,64.0,63.94,63.94,20900.0,31.8358,31.8408,31.8109,31.8109,20900.0
2005-07-06 10:35:00,63.93,63.94,63.93,63.93,2800.0,31.8059,31.8109,31.8059,31.8059,2800.0
2005-07-06 10:40:00,63.98,64.0,63.94,63.96,1900.0,31.8308,31.8408,31.8109,31.8209,1900.0
2005-07-06 10:45:00,63.95,63.95,63.95,63.95,200.0,31.8159,31.8159,31.8159,31.8159,200.0
2005-07-06 10:50:00,63.94,64.0,63.9,63.99,3100.0,31.8109,31.8408,31.791,31.8358,3100.0
2005-07-06 10:55:00,63.99,63.99,63.99,63.99,500.0,31.8358,31.8358,31.8358,31.8358,500.0
2005-07-06 11:00:00,63.96,63.96,63.86,63.88,4100.0,31.8209,31.8209,31.7711,31.7811,4100.0
2005-07-06 11:05:00,63.89,63.9,63.89,63.9,300.0,31.786,31.791,31.786,31.791,300.0
2005-07-06 11:10:00,63.9,63.9,63.9,63.9,100.0,31.791,31.791,31.791,31.791,100.0
2005-07-06 11:15:00,63.9,63.9,63.88,63.89,3900.0,31.791,31.791,31.7811,31.786,3900.0
2005-07-06 11:20:00,63.89,63.9,63.89,63.89,1300.0,31.786,31.791,31.786,31.786,1300.0
2005-07-06 11:25:00,63.89,63.92,63.89,63.92,1100.0,31.786,31.801,31.786,31.801,1100.0
2005-07-06 11:30:00,63.9,63.9,63.9,63.9,5000.0,31.791,31.791,31.791,31.791,5000.0
2005-07-06 11:35:00,63.91,63.92,63.9,63.92,1600.0,31.796,31.801,31.791,31.801,1600.0
2005-07-06 11:40:00,63.92,63.92,63.92,63.92,0.0,31.801,31.801,31.801,31.801,0.0
2005-07-06 11:45:00,63.91,63.91,63.91,63.91,700.0,31.796,31.796,31.796,31.796,700.0
2005-07-06 11:50:00,63.94,63.94,63.94,63.94,100.0,31.8109,31.8109,31.8109,31.8109,100.0
2005-07-06 11:55:00,63.94,63.97,63.94,63.97,400.0,31.8109,31.8258,31.8109,31.8258,400.0
2005-07-06 12:00:00,63.95,63.96,63.95,63.95,2200.0,31.8159,31.8209,31.8159,31.8159,2200.0
2005-07-06 12:05:00,63.95,63.95,63.95,63.95,100.0,31.8159,31.8159,31.8159,31.8159,100.0
2005-07-06 12:10:00,63.95,63.95,63.95,63.95,2500.0,31.8159,31.8159,31.8159,31.8159,2500.0
2005-07-06 12:15:00,63.95,63.96,63.95,63.96,300.0,31.8159,31.8209,31.8159,31.8209,300.0
2005-07-06 12:20:00,63.95,63.95,63.95,63.95,100.0,31.8159,31.8159,31.8159,31.8159,100.0
2005-07-06 12:25:00,63.95,63.96,63.95,63.96,200.0,31.8159,31.8209,31.8159,31.8209,200.0
2005-07-06 12:30:00,63.94,63.97,63.94,63.97,1600.0,31.8109,31.8258,31.8109,31.8258,1600.0
2005-07-06 12:35:00,63.95,63.97,63.95,63.96,1000.0,31.8159,31.8258,31.8159,31.8209,1000.0
2005-07-06 12:40:00,63.95,63.95,63.95,63.95,1100.0,31.8159,31.8159,31.8159,31.8159,1100.0
2005-07-06 12:45:00,63.95,63.96,63.95,63.96,600.0,31.8159,31.8209,31.8159,31.8209,600.0
2005-07-06 12:50:00,63.96,63.96,63.96,63.96,200.0,31.8209,31.8209,31.8209,31.8209,200.0
2005-07-06 12:55:00,63.96,63.96,63.96,63.96,500.0,31.8209,31.8209,31.8209,31.8209,500.0
2005-07-06 13:00:00,63.96,63.97,63.96,63.96,700.0,31.8209,31.8258,31.8209,31.8209,700.0
2005-07-06 13:05:00,63.96,63.96,63.96,63.96,200.0,31.8209,31.8209,31.8209,31.8209,200.0
2005-07-06 13:10:00,63.97,63.97,63.96,63.96,1000.0,31.8258,31.8258,31.8209,31.8209,1000.0
2005-07-06 13:15:00,63.97,64.04,63.97,64.04,3800.0,31.8258,31.8607,31.8258,31.8607,3800.0
2005-07-06 13:20:00,64.01,64.01,64.01,64.01,700.0,31.8457,31.8457,31.8457,31.8457,700.0
2005-07-06 13:25:00,63.99,64.01,63.99,64.0,4000.0,31.8358,31.8457,31.8358,31.8408,4000.0
2005-07-06 13:30:00,64.02,64.02,64.01,64.01,600.0,31.8507,31.8507,31.8457,31.8457,600.0
2005-07-06 13:35:00,64.01,64.01,64.01,64.01,0.0,31.8457,31.8457,31.8457,31.8457,0.0
2005-07-06 13:40:00,64.0,64.03,64.0,64.01,2800.0,31.8408,31.8557,31.8408,31.8457,2800.0
2005-07-06 13:45:00,64.0,64.0,64.0,64.0,900.0,31.8408,31.8408,31.8408,31.8408,900.0
2005-07-06 13:50:00,64.0,64.01,64.0,64.01,2500.0,31.8408,31.8457,31.8408,31.8457,2500.0
2005-07-06 13:55:00,64.05,64.05,64.03,64.03,2200.0,31.8656,31.8656,31.8557,31.8557,2200.0
2005-07-06 14:00:00,64.03,64.04,64.02,64.02,3400.0,31.8557,31.8607,31.8507,31.8507,3400.0
2005-07-06 14:05:00,64.03,64.05,64.03,64.05,5900.0,31.8557,31.8656,31.8557,31.8656,5900.0
2005-07-06 14:10:00,64.06,64.06,64.05,64.05,900.0,31.8706,31.8706,31.8656,31.8656,900.0
2005-07-06 14:15:00,64.05,64.06,64.05,64.05,1800.0,31.8656,31.8706,31.8656,31.8656,1800.0
2005-07-06 14:20:00,64.05,64.05,64.03,64.03,4800.0,31.8656,31.8656,31.8557,31.8557,4800.0
2005-07-06 14:25:00,64.03,64.03,64.02,64.03,2400.0,31.8557,31.8557,31.8507,31.8557,2400.0
2005-07-06 14:30:00,64.03,64.03,64.01,64.01,4900.0,31.8557,31.8557,31.8457,31.8457,4900.0
2005-07-06 14:35:00,64.03,64.07,64.01,64.01,9700.0,31.8557,31.8756,31.8457,31.8457,9700.0
2005-07-06 14:40:00,64.01,64.01,64.01,64.01,4400.0,31.8457,31.8457,31.8457,31.8457,4400.0
2005-07-06 14:45:00,64.01,64.02,64.01,64.01,1300.0,31.8457,31.8507,31.8457,31.8457,1300.0
2005-07-06 14:50:00,64.01,64.05,64.01,64.03,1900.0,31.8457,31.8656,31.8457,31.8557,1900.0
2005-07-06 14:55:00,64.02,64.02,64.02,64.02,300.0,31.8507,31.8507,31.8507,31.8507,300.0
2005-07-06 15:00:00,64.03,64.03,64.0,64.0,10000.0,31.8557,31.8557,31.8408,31.8408,10000.0
2005-07-06 15:05:00,64.01,64.01,64.01,64.01,200.0,31.8457,31.8457,31.8457,31.8457,200.0
2005-07-06 15:10:00,64.01,64.01,64.0,64.0,17100.0,31.8457,31.8457,31.8408,31.8408,17100.0
2005-07-06 15:15:00,64.0,64.02,64.0,64.01,7700.0,31.8408,31.8507,31.8408,31.8457,7700.0
2005-07-06 15:20:00,64.0,64.0,63.99,63.99,9000.0,31.8408,31.8408,31.8358,31.8358,9000.0
2005-07-06 15:25:00,63.99,64.0,63.98,64.0,9400.0,31.8358,31.8408,31.8308,31.8408,9400.0
2005-07-06 15:30:00,63.99,63.99,63.96,63.96,5300.0,31.8358,31.8358,31.8209,31.8209,5300.0
2005-07-06 15:35:00,63.95,63.95,63.92,63.92,9000.0,31.8159,31.8159,31.801,31.801,9000.0
2005-07-06 15:40:00,63.9,63.93,63.89,63.93,7000.0,31.791,31.8059,31.786,31.8059,7000.0
2005-07-06 15:45:00,63.92,63.94,63.92,63.94,17100.0,31.801,31.8109,31.801,31.8109,17100.0
2005-07-06 15:50:00,63.94,63.94,63.93,63.94,5800.0,31.8109,31.8109,31.8059,31.8109,5800.0
2005-07-06 15:55:00,63.93,63.95,63.93,63.94,5900.0,31.8059,31.8159,31.8059,31.8109,5900.0
2005-07-07 09:40:00,63.0,63.0,62.95,62.95,8900.0,31.3432,31.3432,31.3184,31.3184,8900.0
2005-07-07 09:45:00,62.95,63.06,62.95,63.04,7400.0,31.3184,31.3731,31.3184,31.3631,7400.0
2005-07-07 09:50:00,63.04,63.15,63.04,63.13,4200.0,31.3631,31.4179,31.3631,31.4079,4200.0
2005-07-07 09:55:00,63.11,63.12,63.08,63.1,2800.0,31.398,31.4029,31.383,31.393,2800.0
2005-07-07 10:00:00,63.1,63.13,63.1,63.12,1100.0,31.393,31.4079,31.393,31.4029,1100.0
2005-07-07 10:05:00,63.12,63.23,63.12,63.23,800.0,31.4029,31.4577,31.4029,31.4577,800.0
2005-07-07 10:10:00,63.23,63.45,63.23,63.45,700.0,31.4577,31.5671,31.4577,31.5671,700.0
2005-07-07 10:15:00,63.4,63.57,63.4,63.57,1000.0,31.5423,31.6268,31.5423,31.6268,1000.0
2005-07-07 10:20:00,63.54,63.55,63.54,63.55,500.0,31.6119,31.6169,31.6119,31.6169,500.0
2005-07-07 10:25:00,63.61,63.65,63.6,63.65,4000.0,31.6467,31.6666,31.6418,31.6666,4000.0
2005-07-07 10:30:00,63.65,63.65,63.55,63.58,2400.0,31.6666,31.6666,31.6169,31.6318,2400.0
2005-07-07 10:35:00,63.58,63.66,63.57,63.66,1600.0,31.6318,31.6716,31.6268,31.6716,1600.0
2005-07-07 10:40:00,63.62,63.62,63.61,63.61,400.0,31.6517,31.6517,31.6467,31.6467,400.0
2005-07-07 10:45:00,63.64,63.75,63.61,63.75,2000.0,31.6617,31.7164,31.6467,31.7164,2000.0
2005-07-07 10:50:00,63.69,63.69,63.65,63.68,1000.0,31.6865,31.6865,31.6666,31.6816,1000.0
2005-07-07 10:55:00,63.68,63.68,63.62,63.63,4400.0,31.6816,31.6816,31.6517,31.6567,4400.0
2005-07-07 11:00:00,63.61,63.61,63.34,63.34,5900.0,31.6467,31.6467,31.5124,31.5124,5900.0
2005-07-07 11:05:00,63.38,63.41,63.35,63.41,3600.0,31.5323,31.5472,31.5174,31.5472,3600.0
2005-07-07 11:10:00,63.42,63.49,63.42,63.43,1500.0,31.5522,31.587,31.5522,31.5572,1500.0
2005-07-07 11:15:00,63.42,63.43,63.4,63.4,800.0,31.5522,31.5572,31.5423,31.5423,800.0
2005-07-07 11:20:00,63.41,63.51,63.4,63.51,1000.0,31.5472,31.597,31.5423,31.597,1000.0
2005-07-07 11:25:00,63.51,63.6,63.51,63.6,200.0,31.597,31.6418,31.597,31.6418,200.0
2005-07-07 11:30:00,63.62,63.62,63.57,63.57,1200.0,31.6517,31.6517,31.6268,31.6268,1200.0
2005-07-07 11:35:00,63.57,63.61,63.57,63.61,1200.0,31.6268,31.6467,31.6268,31.6467,1200.0
2005-07-07 11:40:00,63.63,63.63,63.61,63.61,200.0,31.6567,31.6567,31.6467,31.6467,200.0
2005-07-07 11:45:00,63.62,63.62,63.57,63.6,1100.0,31.6517,31.6517,31.6268,31.6418,1100.0
2005-07-07 11:50:00,63.59,63.62,63.59,63.62,300.0,31.6368,31.6517,31.6368,31.6517,300.0
2005-07-07 11:55:00,63.59,63.59,63.59,63.59,1000.0,31.6368,31.6368,31.6368,31.6368,1000.0
2005-07-07 12:00:00,63.6,63.68,63.6,63.68,2000.0,31.6418,31.6816,31.6418,31.6816,2000.0
2005-07-07 12:05:00,63.68,63.7,63.68,63.7,1100.0,31.6816,31.6915,31.6816,31.6915,1100.0
2005-07-07 12:10:00,63.75,63.9,63.75,63.9,2900.0,31.7164,31.791,31.7164,31.791,2900.0
2005-07-07 12:15:00,63.85,63.87,63.84,63.86,1600.0,31.7661,31.7761,31.7612,31.7711,1600.0
2005-07-07 12:20:00,63.88,64.0,63.88,64.0,2800.0,31.7811,31.8408,31.7811,31.8408,2800.0
2005-07-07 12:25:00,64.0,64.0,63.92,63.92,600.0,31.8408,31.8408,31.801,31.801,600.0
2005-07-07 12:30:00,63.91,63.91,63.85,63.85,1900.0,31.796,31.796,31.7661,31.7661,1900.0
2005-07-07 12:35:00,63.84,63.96,63.84,63.96,2500.0,31.7612,31.8209,31.7612,31.8209,2500.0
2005-07-07 12:40:00,63.96,63.99,63.96,63.99,800.0,31.8209,31.8358,31.8209,31.8358,800.0
2005-07-07 12:45:00,63.97,63.97,63.97,63.97,100.0,31.8258,31.8258,31.8258,31.8258,100.0
2005-07-07 12:50:00,63.99,63.99,63.95,63.96,1400.0,31.8358,31.8358,31.8159,31.8209,1400.0
2005-07-07 12:55:00,63.97,63.98,63.97,63.97,700.0,31.8258,31.8308,31.8258,31.8258,700.0
2005-07-07 13:00:00,64.0,64.03,63.99,64.01,2100.0,31.8408,31.8557,31.8358,31.8457,2100.0
2005-07-07 13:05:00,64.03,64.18,64.03,64.03,4400.0,31.8557,31.9303,31.8557,31.8557,4400.0
2005-07-07 13:10:00,64.03,64.14,64.03,64.11,1200.0,31.8557,31.9104,31.8557,31.8955,1200.0
2005-07-07 13:15:00,64.05,64.06,63.98,63.98,1300.0,31.8656,31.8706,31.8308,31.8308,1300.0
2005-07-07 13:20:00,63.97,64.02,63.97,64.02,900.0,31.8258,31.8507,31.8258,31.8507,900.0
2005-07-07 13:25:00,64.0,64.0,63.97,63.97,300.0,31.8408,31.8408,31.8258,31.8258,300.0
2005-07-07 13:30:00,63.93,63.98,63.93,63.98,1100.0,31.8059,31.8308,31.8059,31.8308,1100.0
2005-07-07 13:35:00,64.0,64.1,64.0,64.1,700.0,31.8408,31.8905,31.8408,31.8905,700.0
2005-07-07 13:40:00,64.09,64.11,64.07,64.07,2400.0,31.8855,31.8955,31.8756,31.8756,2400.0
2005-07-07 13:45:00,64.03,64.07,64.01,64.07,1700.0,31.8557,31.8756,31.8457,31.8756,1700.0
2005-07-07 13:50:00,64.1,64.11,64.08,64.08,500.0,31.8905,31.8955,31.8806,31.8806,500.0
2005-07-07 13:55:00,64.11,64.11,64.01,64.01,500.0,31.8955,31.8955,31.8457,31.8457,500.0
2005-07-07 14:00:00,64.06,64.06,64.05,64.05,300.0,31.8706,31.8706,31.8656,31.8656,300.0
2005-07-07 14:05:00,64.05,64.08,64.05,64.08,500.0,31.8656,31.8806,31.8656,31.8806,500.0
2005-07-07 14:10:00,64.08,64.08,64.08,64.08,100.0,31.8806,31.8806,31.8806,31.8806,100.0
2005-07-07 14:15:00,64.1,64.12,64.09,64.09,300.0,31.8905,31.9005,31.8855,31.8855,300.0
2005-07-07 14:20:00,64.1,64.11,64.1,64.11,200.0,31.8905,31.8955,31.8905,31.8955,200.0
2005-07-07 14:25:00,64.1,64.14,64.1,64.14,300.0,31.8905,31.9104,31.8905,31.9104,300.0
2005-07-07 14:30:00,64.11,64.11,64.11,64.11,200.0,31.8955,31.8955,31.8955,31.8955,200.0
2005-07-07 14:35:00,64.08,64.1,64.05,64.06,900.0,31.8806,31.8905,31.8656,31.8706,900.0
2005-07-07 14:40:00,63.98,64.03,63.98,64.02,300.0,31.8308,31.8557,31.8308,31.8507,300.0
2005-07-07 14:45:00,64.01,64.01,63.97,63.97,600.0,31.8457,31.8457,31.8258,31.8258,600.0
2005-07-07 14:50:00,63.96,63.96,63.95,63.95,200.0,31.8209,31.8209,31.8159,31.8159,200.0
2005-07-07 14:55:00,63.96,64.01,63.96,64.01,1500.0,31.8209,31.8457,31.8209,31.8457,1500.0
2005-07-07 15:00:00,64.03,64.03,63.98,63.99,700.0,31.8557,31.8557,31.8308,31.8358,700.0
2005-07-07 15:05:00,64.0,64.08,64.0,64.06,1100.0,31.8408,31.8806,31.8408,31.8706,1100.0
2005-07-07 15:10:00,64.04,64.04,64.03,64.03,600.0,31.8607,31.8607,31.8557,31.8557,600.0
2005-07-07 15:15:00,64.02,64.03,63.99,63.99,1900.0,31.8507,31.8557,31.8358,31.8358,1900.0
2005-07-07 15:20:00,63.97,63.98,63.96,63.96,1100.0,31.8258,31.8308,31.8209,31.8209,1100.0
2005-07-07 15:25:00,63.94,63.95,63.91,63.91,900.0,31.8109,31.8159,31.796,31.796,900.0
2005-07-07 15:30:00,63.91,63.93,63.9,63.92,2500.0,31.796,31.8059,31.791,31.801,2500.0
2005-07-07 15:35:00,63.92,63.93,63.92,63.93,3300.0,31.801,31.8059,31.801,31.8059,3300.0
2005-07-07 15:40:00,63.92,63.96,63.92,63.96,1400.0,31.801,31.8209,31.801,31.8209,1400.0
2005-07-07 15:45:00,63.92,63.93,63.88,63.88,900.0,31.801,31.8059,31.7811,31.7811,900.0
2005-07-07 15:50:00,63.88,63.89,63.88,63.89,500.0,31.7811,31.786,31.7811,31.786,500.0
2005-07-07 15:55:00,63.98,64.13,63.98,64.13,5500.0,31.8308,31.9054,31.8308,31.9054,5500.0
2005-07-08 09:35:00,64.12,64.2,64.12,64.2,1200.0,31.9005,31.9403,31.9005,31.9403,1200.0
2005-07-08 09:40:00,64.15,64.22,64.15,64.2,400.0,31.9154,31.9502,31.9154,31.9403,400.0
2005-07-08 09:45:00,64.24,64.25,64.19,64.19,500.0,31.9602,31.9651,31.9353,31.9353,500.0
2005-07-08 09:50:00,64.23,64.23,64.15,64.15,1200.0,31.9552,31.9552,31.9154,31.9154,1200.0
2005-07-08 09:55:00,64.14,64.17,64.13,64.15,500.0,31.9104,31.9253,31.9054,31.9154,500.0
2005-07-08 10:00:00,64.13,64.13,63.96,63.96,1800.0,31.9054,31.9054,31.8209,31.8209,1800.0
2005-07-08 10:05:00,63.94,64.09,63.94,64.06,1700.0,31.8109,31.8855,31.8109,31.8706,1700.0
2005-07-08 10:10:00,64.04,64.09,64.03,64.09,900.0,31.8607,31.8855,31.8557,31.8855,900.0
2005-07-08 10:15:00,64.09,64.1,64.08,64.08,1700.0,31.8855,31.8905,31.8806,31.8806,1700.0
2005-07-08 10:20:00,64.02,64.1,64.02,64.1,1600.0,31.8507,31.8905,31.8507,31.8905,1600.0
2005-07-08 10:25:00,64.1,64.1,64.08,64.08,1100.0,31.8905,31.8905,31.8806,31.8806,1100.0
2005-07-08 10:30:00,64.09,64.1,64.06,64.09,1800.0,31.8855,31.8905,31.8706,31.8855,1800.0
2005-07-08 10:35:00,64.08,64.1,64.07,64.1,1900.0,31.8806,31.8905,31.8756,31.8905,1900.0
2005-07-08 10:40:00,64.17,64.36,64.17,64.36,4300.0,31.9253,32.0199,31.9253,32.0199,4300.0
2005-07-08 10:45:00,64.37,64.5,64.37,64.4,2700.0,32.0248,32.0895,32.0248,32.0398,2700.0
2005-07-08 10:50:00,64.39,64.45,64.39,64.45,2100.0,32.0348,32.0646,32.0348,32.0646,2100.0
2005-07-08 10:55:00,64.45,64.57,64.45,64.57,3300.0,32.0646,32.1243,32.0646,32.1243,3300.0
2005-07-08 11:00:00,64.56,64.6,64.45,64.46,3000.0,32.1194,32.1393,32.0646,32.0696,3000.0
2005-07-08 11:05:00,64.42,64.43,64.32,64.37,2000.0,32.0497,32.0547,32.0,32.0248,2000.0
2005-07-08 11:10:00,64.36,64.75,64.36,64.75,2800.0,32.0199,32.2139,32.0199,32.2139,2800.0
2005-07-08 11:15:00,64.84,64.88,64.76,64.88,2900.0,32.2587,32.2786,32.2189,32.2786,2900.0
2005-07-08 11:20:00,64.88,64.92,64.88,64.92,1300.0,32.2786,32.2985,32.2786,32.2985,1300.0
2005-07-08 11:25:00,64.91,64.91,64.87,64.88,1000.0,32.2935,32.2935,32.2736,32.2786,1000.0
2005-07-08 11:30:00,64.84,64.96,64.83,64.96,3300.0,32.2587,32.3184,32.2537,32.3184,3300.0
2005-07-08 11:35:00,64.92,65.0,64.92,65.0,5900.0,32.2985,32.3383,32.2985,32.3383,5900.0
2005-07-08 11:40:00,64.99,65.19,64.99,65.11,6400.0,32.3333,32.4328,32.3333,32.393,6400.0
2005-07-08 11:45:00,65.1,65.1,65.04,65.08,1600.0,32.388,32.388,32.3582,32.3781,1600.0
2005-07-08 11:50:00,65.2,65.2,65.1,65.1,1400.0,32.4378,32.4378,32.388,32.388,1400.0
2005-07-08 11:55:00,65.1,65.1,65.07,65.08,1300.0,32.388,32.388,32.3731,32.3781,1300.0
2005-07-08 12:00:00,65.18,65.3,65.15,65.27,2700.0,32.4278,32.4875,32.4129,32.4726,2700.0
2005-07-08 12:05:00,65.28,65.37,65.28,65.37,2100.0,32.4776,32.5223,32.4776,32.5223,2100.0
2005-07-08 12:10:00,65.34,65.44,65.34,65.41,3400.0,32.5074,32.5572,32.5074,32.5422,3400.0
2005-07-08 12:15:00,65.39,65.39,65.24,65.25,1500.0,32.5323,32.5323,32.4577,32.4626,1500.0
2005-07-08 12:20:00,65.26,65.36,65.26,65.34,1800.0,32.4676,32.5174,32.4676,32.5074,1800.0
2005-07-08 12:25:00,65.34,65.4,65.34,65.37,500.0,32.5074,32.5373,32.5074,32.5223,500.0
2005-07-08 12:30:00,65.4,65.4,65.33,65.33,1300.0,32.5373,32.5373,32.5024,32.5024,1300.0
2005-07-08 12:35:00,65.36,65.46,65.36,65.42,2800.0,32.5174,32.5671,32.5174,32.5472,2800.0
2005-07-08 12:40:00,65.42,65.5,65.33,65.46,2600.0,32.5472,32.587,32.5024,32.5671,2600.0
2005-07-08 12:45:00,65.46,65.49,65.45,65.45,1600.0,32.5671,32.5821,32.5622,32.5622,1600.0
2005-07-08 12:50:00,65.46,65.48,65.27,65.27,3200.0,32.5671,32.5771,32.4726,32.4726,3200.0
2005-07-08 12:55:00,65.28,65.36,65.28,65.32,1300.0,32.4776,32.5174,32.4776,32.4975,1300.0
2005-07-08 13:00:00,65.3,65.3,65.12,65.12,3500.0,32.4875,32.4875,32.398,32.398,3500.0
2005-07-08 13:05:00,65.28,65.35,65.27,65.35,22600.0,32.4776,32.5124,32.4726,32.5124,22600.0
2005-07-08 13:10:00,65.35,65.35,65.32,65.35,3100.0,32.5124,32.5124,32.4975,32.5124,3100.0
2005-07-08 13:15:00,65.35,65.35,65.33,65.33,2800.0,32.5124,32.5124,32.5024,32.5024,2800.0
2005-07-08 13:20:00,65.34,65.35,65.31,65.32,2900.0,32.5074,32.5124,32.4925,32.4975,2900.0
2005-07-08 13:25:00,65.32,65.32,65.3,65.31,9200.0,32.4975,32.4975,32.4875,32.4925,9200.0
2005-07-08 13:30:00,65.3,65.3,65.27,65.29,4500.0,32.4875,32.4875,32.4726,32.4825,4500.0
2005-07-08 13:35:00,65.29,65.33,65.29,65.33,3400.0,32.4825,32.5024,32.4825,32.5024,3400.0
2005-07-08 13:40:00,65.33,65.34,65.3,65.3,1800.0,32.5024,32.5074,32.4875,32.4875,1800.0
2005-07-08 13:45:00,65.28,65.4,65.28,65.4,15500.0,32.4776,32.5373,32.4776,32.5373,15500.0
2005-07-08 13:50:00,65.4,65.43,65.4,65.42,3300.0,32.5373,32.5522,32.5373,32.5472,3300.0
2005-07-08 13:55:00,65.38,65.42,65.38,65.4,1300.0,32.5273,32.5472,32.5273,32.5373,1300.0
2005-07-08 14:00:00,65.38,65.53,65.37,65.41,31200.0,32.5273,32.602,32.5223,32.5422,31200.0
2005-07-08 14:05:00,65.42,65.62,65.4,65.62,22300.0,32.5472,32.6467,32.5373,32.6467,22300.0
2005-07-08 14:10:00,65.63,65.77,65.61,65.72,4100.0,32.6517,32.7214,32.6418,32.6965,4100.0
2005-07-08 14:15:00,65.72,65.83,65.68,65.82,4500.0,32.6965,32.7512,32.6766,32.7462,4500.0
2005-07-08 14:20:00,65.82,65.82,65.76,65.76,3200.0,32.7462,32.7462,32.7164,32.7164,3200.0
2005-07-08 14:25:00,65.76,65.86,65.76,65.84,2700.0,32.7164,32.7661,32.7164,32.7562,2700.0
2005-07-08 14:30:00,65.86,65.94,65.86,65.91,87000.0,32.7661,32.8059,32.7661,32.791,87000.0
2005-07-08 14:35:00,65.9,65.9,65.81,65.84,2700.0,32.786,32.786,32.7413,32.7562,2700.0
2005-07-08 14:40:00,65.84,65.85,65.81,65.81,3000.0,32.7562,32.7612,32.7413,32.7413,3000.0
2005-07-08 14:45:00,65.81,65.87,65.8,65.87,2700.0,32.7413,32.7711,32.7363,32.7711,2700.0
2005-07-08 14:50:00,65.82,65.84,65.8,65.8,4000.0,32.7462,32.7562,32.7363,32.7363,4000.0
2005-07-08 14:55:00,65.8,65.82,65.77,65.77,8000.0,32.7363,32.7462,32.7214,32.7214,8000.0
2005-07-08 15:00:00,65.77,65.8,65.77,65.78,4200.0,32.7214,32.7363,32.7214,32.7263,4200.0
2005-07-08 15:05:00,65.78,65.8,65.78,65.79,10400.0,32.7263,32.7363,32.7263,32.7313,10400.0
2005-07-08 15:10:00,65.79,65.8,65.77,65.78,2300.0,32.7313,32.7363,32.7214,32.7263,2300.0
2005-07-08 15:15:00,65.78,65.8,65.78,65.8,2100.0,32.7263,32.7363,32.7263,32.7363,2100.0
2005-07-08 15:20:00,65.79,65.8,65.78,65.8,2100.0,32.7313,32.7363,32.7263,32.7363,2100.0
2005-07-08 15:25:00,65.79,65.9,65.79,65.84,4700.0,32.7313,32.786,32.7313,32.7562,4700.0
2005-07-08 15:30:00,65.82,65.84,65.81,65.81,2400.0,32.7462,32.7562,32.7413,32.7413,2400.0
2005-07-08 15:35:00,65.82,65.82,65.8,65.8,4200.0,32.7462,32.7462,32.7363,32.7363,4200.0
2005-07-08 15:40:00,65.8,65.87,65.8,65.8,8800.0,32.7363,32.7711,32.7363,32.7363,8800.0
2005-07-08 15:45:00,65.8,65.86,65.8,65.84,10500.0,32.7363,32.7661,32.7363,32.7562,10500.0
2005-07-08 15:50:00,65.85,65.9,65.83,65.9,10800.0,32.7612,32.786,32.7512,32.786,10800.0
2005-07-08 15:55:00,65.9,65.9,65.85,65.9,5300.0,32.786,32.786,32.7612,32.786,5300.0
2005-07-11 09:35:00,65.9,65.9,65.8,65.84,4900.0,32.786,32.786,32.7363,32.7562,4900.0
2005-07-11 09:40:00,65.84,65.84,65.84,65.84,0.0,32.7562,32.7562,32.7562,32.7562,0.0
2005-07-11 09:45:00,65.87,65.98,65.87,65.98,5300.0,32.7711,32.8258,32.7711,32.8258,5300.0
2005-07-11 09:50:00,65.99,66.19,65.98,66.18,5400.0,32.8308,32.9303,32.8258,32.9253,5400.0
2005-07-11 09:55:00,66.18,66.19,66.11,66.11,1100.0,32.9253,32.9303,32.8905,32.8905,1100.0
2005-07-11 10:00:00,66.19,66.19,66.11,66.11,1800.0,32.9303,32.9303,32.8905,32.8905,1800.0
2005-07-11 10:05:00,66.13,66.13,66.11,66.11,1700.0,32.9005,32.9005,32.8905,32.8905,1700.0
2005-07-11 10:10:00,66.11,66.18,66.11,66.17,600.0,32.8905,32.9253,32.8905,32.9204,600.0
2005-07-11 10:15:00,66.17,66.19,66.17,66.19,1000.0,32.9204,32.9303,32.9204,32.9303,1000.0
2005-07-11 10:20:00,66.2,66.25,66.2,66.24,2000.0,32.9353,32.9602,32.9353,32.9552,2000.0
2005-07-11 10:25:00,66.18,66.24,66.18,66.24,1100.0,32.9253,32.9552,32.9253,32.9552,1100.0
2005-07-11 10:30:00,66.25,66.38,66.21,66.3,4200.0,32.9602,33.0248,32.9403,32.985,4200.0
2005-07-11 10:35:00,66.27,66.39,66.27,66.39,900.0,32.9701,33.0298,32.9701,33.0298,900.0
2005-07-11 10:40:00,66.4,66.6,66.38,66.6,4400.0,33.0348,33.1343,33.0248,33.1343,4400.0
2005-07-11 10:45:00,66.56,66.57,66.23,66.23,3500.0,33.1144,33.1194,32.9502,32.9502,3500.0
2005-07-11 10:50:00,66.27,66.4,66.27,66.27,1000.0,32.9701,33.0348,32.9701,32.9701,1000.0
2005-07-11 10:55:00,66.3,66.35,66.3,66.35,900.0,32.985,33.0099,32.985,33.0099,900.0
2005-07-11 11:00:00,66.34,66.43,66.33,66.43,1000.0,33.0049,33.0497,33.0,33.0497,1000.0
2005-07-11 11:05:00,66.43,66.44,66.42,66.44,700.0,33.0497,33.0547,33.0447,33.0547,700.0
2005-07-11 11:10:00,66.45,66.46,66.45,66.46,800.0,33.0597,33.0646,33.0597,33.0646,800.0
2005-07-11 11:15:00,66.46,66.6,66.42,66.6,2500.0,33.0646,33.1343,33.0447,33.1343,2500.0
2005-07-11 11:20:00,66.59,66.59,66.52,66.52,800.0,33.1293,33.1293,33.0945,33.0945,800.0
2005-07-11 11:25:00,66.49,66.52,66.45,66.45,600.0,33.0796,33.0945,33.0597,33.0597,600.0
2005-07-11 11:30:00,66.49,66.57,66.49,66.57,600.0,33.0796,33.1194,33.0796,33.1194,600.0
2005-07-11 11:35:00,66.56,66.57,66.5,66.5,600.0,33.1144,33.1194,33.0845,33.0845,600.0
2005-07-11 11:40:00,66.56,66.6,66.55,66.6,1800.0,33.1144,33.1343,33.1094,33.1343,1800.0
2005-07-11 11:45:00,66.6,66.77,66.6,66.7,1400.0,33.1343,33.2189,33.1343,33.184,1400.0
2005-07-11 11:50:00,66.66,66.9,66.66,66.77,5200.0,33.1641,33.2835,33.1641,33.2189,5200.0
2005-07-11 11:55:00,66.77,66.77,66.6,66.6,1900.0,33.2189,33.2189,33.1343,33.1343,1900.0
2005-07-11 12:00:00,66.66,66.67,66.62,66.64,700.0,33.1641,33.1691,33.1442,33.1542,700.0
2005-07-11 12:05:00,66.65,66.65,66.5,66.55,900.0,33.1592,33.1592,33.0845,33.1094,900.0
2005-07-11 12:10:00,66.53,66.59,66.53,66.56,900.0,33.0995,33.1293,33.0995,33.1144,900.0
2005-07-11 12:15:00,66.58,66.58,66.58,66.58,300.0,33.1243,33.1243,33.1243,33.1243,300.0
2005-07-11 12:20:00,66.48,66.55,66.48,66.55,1400.0,33.0746,33.1094,33.0746,33.1094,1400.0
2005-07-11 12:25:00,66.56,66.56,66.56,66.56,500.0,33.1144,33.1144,33.1144,33.1144,500.0
2005-07-11 12:30:00,66.56,66.56,66.5,66.55,1300.0,33.1144,33.1144,33.0845,33.1094,1300.0
2005-07-11 12:35:00,66.55,66.55,66.54,66.55,500.0,33.1094,33.1094,33.1044,33.1094,500.0
2005-07-11 12:40:00,66.55,66.56,66.5,66.55,2100.0,33.1094,33.1144,33.0845,33.1094,2100.0
2005-07-11 12:45:00,66.55,66.55,66.55,66.55,1100.0,33.1094,33.1094,33.1094,33.1094,1100.0
2005-07-11 12:50:00,66.57,66.57,66.57,66.57,400.0,33.1194,33.1194,33.1194,33.1194,400.0
2005-07-11 12:55:00,66.56,66.56,66.51,66.51,900.0,33.1144,33.1144,33.0895,33.0895,900.0
2005-07-11 13:00:00,66.45,66.48,66.4,66.41,2200.0,33.0597,33.0746,33.0348,33.0398,2200.0
2005-07-11 13:05:00,66.51,66.51,66.43,66.43,1000.0,33.0895,33.0895,33.0497,33.0497,1000.0
2005-07-11 13:10:00,66.39,66.46,66.33,66.46,2300.0,33.0298,33.0646,33.0,33.0646,2300.0
2005-07-11 13:15:00,66.4,66.5,66.35,66.5,2900.0,33.0348,33.0845,33.0099,33.0845,2900.0
2005-07-11 13:20:00,66.53,66.58,66.53,66.55,2900.0,33.0995,33.1243,33.0995,33.1094,2900.0
2005-07-11 13:25:00,66.55,66.62,66.54,66.62,2100.0,33.1094,33.1442,33.1044,33.1442,2100.0
2005-07-11 13:30:00,66.62,66.74,66.62,66.74,2400.0,33.1442,33.2039,33.1442,33.2039,2400.0
2005-07-11 13:35:00,66.72,66.75,66.68,66.75,2100.0,33.194,33.2089,33.1741,33.2089,2100.0
2005-07-11 13:40:00,66.75,66.77,66.7,66.7,1000.0,33.2089,33.2189,33.184,33.184,1000.0
2005-07-11 13:45:00,66.71,66.73,66.69,66.71,900.0,33.189,33.199,33.1791,33.189,900.0
2005-07-11 13:50:00,66.65,66.65,66.54,66.6,2000.0,33.1592,33.1592,33.1044,33.1343,2000.0
2005-07-11 13:55:00,66.5,66.58,66.5,66.57,2400.0,33.0845,33.1243,33.0845,33.1194,2400.0
2005-07-11 14:00:00,66.57,66.68,66.57,66.66,800.0,33.1194,33.1741,33.1194,33.1641,800.0
2005-07-11 14:05:00,66.64,66.74,66.64,66.7,900.0,33.1542,33.2039,33.1542,33.184,900.0
2005-07-11 14:10:00,66.65,66.65,66.62,66.64,1100.0,33.1592,33.1592,33.1442,33.1542,1100.0
2005-07-11 14:15:00,66.61,66.68,66.61,66.68,900.0,33.1393,33.1741,33.1393,33.1741,900.0
2005-07-11 14:20:00,66.68,66.68,66.68,66.68,0.0,33.1741,33.1741,33.1741,33.1741,0.0
2005-07-11 14:25:00,66.66,66.79,66.65,66.79,3700.0,33.1641,33.2288,33.1592,33.2288,3700.0
2005-07-11 14:30:00,66.83,66.84,66.81,66.82,8700.0,33.2487,33.2537,33.2388,33.2437,8700.0
2005-07-11 14:35:00,66.75,66.75,66.65,66.65,500.0,33.2089,33.2089,33.1592,33.1592,500.0
2005-07-11 14:40:00,66.68,66.68,66.61,66.61,900.0,33.1741,33.1741,33.1393,33.1393,900.0
2005-07-11 14:45:00,66.57,66.59,66.55,66.55,1700.0,33.1194,33.1293,33.1094,33.1094,1700.0
2005-07-11 14:50:00,66.56,66.56,66.52,66.52,1000.0,33.1144,33.1144,33.0945,33.0945,1000.0
2005-07-11 14:55:00,66.57,66.72,66.53,66.62,1800.0,33.1194,33.194,33.0995,33.1442,1800.0
2005-07-11 15:00:00,66.55,66.62,66.53,66.53,900.0,33.1094,33.1442,33.0995,33.0995,900.0
2005-07-11 15:05:00,66.58,66.58,66.42,66.42,4300.0,33.1243,33.1243,33.0447,33.0447,4300.0
2005-07-11 15:10:00,66.43,66.48,66.43,66.45,3500.0,33.0497,33.0746,33.0497,33.0597,3500.0
2005-07-11 15:15:00,66.43,66.45,66.43,66.45,1300.0,33.0497,33.0597,33.0497,33.0597,1300.0
2005-07-11 15:20:00,66.45,66.46,66.44,66.44,1200.0,33.0597,33.0646,33.0547,33.0547,1200.0
2005-07-11 15:25:00,66.44,66.44,66.31,66.38,12100.0,33.0547,33.0547,32.99,33.0248,12100.0
2005-07-11 15:30:00,66.36,66.38,66.35,66.35,4800.0,33.0149,33.0248,33.0099,33.0099,4800.0
2005-07-11 15:35:00,66.31,66.32,66.24,66.24,6200.0,32.99,32.995,32.9552,32.9552,6200.0
2005-07-11 15:40:00,66.24,66.34,66.13,66.34,7300.0,32.9552,33.0049,32.9005,33.0049,7300.0
2005-07-11 15:45:00,66.34,66.34,66.21,66.3,7100.0,33.0049,33.0049,32.9403,32.985,7100.0
2005-07-11 15:50:00,66.26,66.33,66.25,66.28,5600.0,32.9651,33.0,32.9602,32.9751,5600.0
2005-07-11 15:55:00,66.28,66.28,66.18,66.25,11100.0,32.9751,32.9751,32.9253,32.9602,11100.0
2005-07-12 09:35:00,66.25,66.25,66.22,66.22,2900.0,32.9602,32.9602,32.9452,32.9452,2900.0
2005-07-12 09:40:00,66.22,66.23,66.06,66.06,4700.0,32.9452,32.9502,32.8656,32.8656,4700.0
2005-07-12 09:45:00,66.11,66.14,66.09,66.14,5200.0,32.8905,32.9054,32.8806,32.9054,5200.0
2005-07-12 09:50:00,66.14,66.25,66.12,66.19,4600.0,32.9054,32.9602,32.8955,32.9303,4600.0
2005-07-12 09:55:00,66.2,66.21,66.13,66.18,1800.0,32.9353,32.9403,32.9005,32.9253,1800.0
2005-07-12 10:00:00,66.19,66.25,66.18,66.22,4400.0,32.9303,32.9602,32.9253,32.9452,4400.0
2005-07-12 10:05:00,66.22,66.22,66.2,66.2,3400.0,32.9452,32.9452,32.9353,32.9353,3400.0
2005-07-12 10:10:00,66.2,66.24,66.18,66.18,73500.0,32.9353,32.9552,32.9253,32.9253,73500.0
2005-07-12 10:15:00,66.18,66.2,66.18,66.2,11600.0,32.9253,32.9353,32.9253,32.9353,11600.0
2005-07-12 10:20:00,66.2,66.3,66.14,66.2,13300.0,32.9353,32.985,32.9054,32.9353,13300.0
2005-07-12 10:25:00,66.23,66.33,66.2,66.27,11400.0,32.9502,33.0,32.9353,32.9701,11400.0
2005-07-12 10:30:00,66.27,66.27,66.15,66.15,8100.0,32.9701,32.9701,32.9104,32.9104,8100.0
2005-07-12 10:35:00,66.17,66.18,66.17,66.18,1100.0,32.9204,32.9253,32.9204,32.9253,1100.0
2005-07-12 10:40:00,66.19,66.25,66.19,66.23,6500.0,32.9303,32.9602,32.9303,32.9502,6500.0
2005-07-12 10:45:00,66.23,66.23,66.16,66.16,4100.0,32.9502,32.9502,32.9154,32.9154,4100.0
2005-07-12 10:50:00,66.17,66.2,66.17,66.2,2400.0,32.9204,32.9353,32.9204,32.9353,2400.0
2005-07-12 10:55:00,66.2,66.2,66.15,66.15,6100.0,32.9353,32.9353,32.9104,32.9104,6100.0
2005-07-12 11:00:00,66.15,66.22,66.15,66.17,3500.0,32.9104,32.9452,32.9104,32.9204,3500.0
2005-07-12 11:05:00,66.17,66.25,66.17,66.2,4700.0,32.9204,32.9602,32.9204,32.9353,4700.0
2005-07-12 11:10:00,66.2,66.2,66.1,66.14,6400.0,32.9353,32.9353,32.8855,32.9054,6400.0
2005-07-12 11:15:00,66.11,66.14,66.1,66.1,4000.0,32.8905,32.9054,32.8855,32.8855,4000.0
2005-07-12 11:20:00,66.1,66.13,66.09,66.09,2400.0,32.8855,32.9005,32.8806,32.8806,2400.0
2005-07-12 11:25:00,66.09,66.14,66.08,66.09,1600.0,32.8806,32.9054,32.8756,32.8806,1600.0
2005-07-12 11:30:00,66.09,66.14,66.08,66.09,3200.0,32.8806,32.9054,32.8756,32.8806,3200.0
2005-07-12 11:35:00,66.09,66.15,66.09,66.15,3800.0,32.8806,32.9104,32.8806,32.9104,3800.0
2005-07-12 11:40:00,66.15,66.19,66.14,66.18,3600.0,32.9104,32.9303,32.9054,32.9253,3600.0
2005-07-12 11:45:00,66.18,66.21,66.15,66.21,2100.0,32.9253,32.9403,32.9104,32.9403,2100.0
2005-07-12 11:50:00,66.25,66.27,66.24,66.24,4700.0,32.9602,32.9701,32.9552,32.9552,4700.0
2005-07-12 11:55:00,66.24,66.25,66.23,66.23,1000.0,32.9552,32.9602,32.9502,32.9502,1000.0
2005-07-12 12:00:00,66.23,66.24,66.22,66.23,1500.0,32.9502,32.9552,32.9452,32.9502,1500.0
2005-07-12 12:05:00,66.25,66.26,66.25,66.26,1800.0,32.9602,32.9651,32.9602,32.9651,1800.0
2005-07-12 12:10:00,66.26,66.26,66.22,66.22,1200.0,32.9651,32.9651,32.9452,32.9452,1200.0
2005-07-12 12:15:00,66.23,66.23,66.21,66.22,2200.0,32.9502,32.9502,32.9403,32.9452,2200.0
2005-07-12 12:20:00,66.25,66.33,66.25,66.25,1400.0,32.9602,33.0,32.9602,32.9602,1400.0
2005-07-12 12:25:00,66.28,66.31,66.26,66.26,1600.0,32.9751,32.99,32.9651,32.9651,1600.0
2005-07-12 12:30:00,66.26,66.3,66.26,66.3,1100.0,32.9651,32.985,32.9651,32.985,1100.0
2005-07-12 12:35:00,66.27,66.27,66.26,66.26,300.0,32.9701,32.9701,32.9651,32.9651,300.0
2005-07-12 12:40:00,66.26,66.26,66.25,66.25,200.0,32.9651,32.9651,32.9602,32.9602,200.0
2005-07-12 12:45:00,66.25,66.27,66.24,66.27,800.0,32.9602,32.9701,32.9552,32.9701,800.0
2005-07-12 12:50:00,66.26,66.27,66.26,66.26,400.0,32.9651,32.9701,32.9651,32.9651,400.0
2005-07-12 12:55:00,66.21,66.24,66.2,66.21,1000.0,32.9403,32.9552,32.9353,32.9403,1000.0
2005-07-12 13:00:00,66.22,66.22,66.21,66.21,200.0,32.9452,32.9452,32.9403,32.9403,200.0
2005-07-12 13:05:00,66.22,66.27,66.22,66.26,1100.0,32.9452,32.9701,32.9452,32.9651,1100.0
2005-07-12 13:10:00,66.27,66.27,66.26,66.27,500.0,32.9701,32.9701,32.9651,32.9701,500.0
2005-07-12 13:15:00,66.22,66.24,66.22,66.24,200.0,32.9452,32.9552,32.9452,32.9552,200.0
2005-07-12 13:20:00,66.23,66.29,66.23,66.29,1900.0,32.9502,32.9801,32.9502,32.9801,1900.0
2005-07-12 13:25:00,66.29,66.3,66.27,66.29,2800.0,32.9801,32.985,32.9701,32.9801,2800.0
2005-07-12 13:30:00,66.29,66.3,66.28,66.28,7500.0,32.9801,32.985,32.9751,32.9751,7500.0
2005-07-12 13:35:00,66.29,66.33,66.28,66.32,5400.0,32.9801,33.0,32.9751,32.995,5400.0
2005-07-12 13:40:00,66.33,66.4,66.33,66.4,2500.0,33.0,33.0348,33.0,33.0348,2500.0
2005-07-12 13:45:00,66.4,66.49,66.39,66.48,3400.0,33.0348,33.0796,33.0298,33.0746,3400.0
2005-07-12 13:50:00,66.49,66.85,66.49,66.84,5400.0,33.0796,33.2587,33.0796,33.2537,5400.0
2005-07-12 13:55:00,66.84,66.88,66.75,66.75,3300.0,33.2537,33.2736,33.2089,33.2089,3300.0
2005-07-12 14:00:00,66.77,66.77,66.75,66.75,1900.0,33.2189,33.2189,33.2089,33.2089,1900.0
2005-07-12 14:05:00,66.74,66.74,66.71,66.71,900.0,33.2039,33.2039,33.189,33.189,900.0
2005-07-12 14:10:00,66.75,66.79,66.75,66.78,1100.0,33.2089,33.2288,33.2089,33.2238,1100.0
2005-07-12 14:15:00,66.76,66.76,66.72,66.72,2000.0,33.2139,33.2139,33.194,33.194,2000.0
2005-07-12 14:20:00,66.72,66.72,66.71,66.71,400.0,33.194,33.194,33.189,33.189,400.0
2005-07-12 14:25:00,66.71,66.72,66.71,66.71,2000.0,33.189,33.194,33.189,33.189,2000.0
2005-07-12 14:30:00,66.7,66.87,66.7,66.82,7800.0,33.184,33.2686,33.184,33.2437,7800.0
2005-07-12 14:35:00,66.82,66.83,66.69,66.73,9000.0,33.2437,33.2487,33.1791,33.199,9000.0
2005-07-12 14:40:00,66.69,66.69,66.68,66.68,400.0,33.1791,33.1791,33.1741,33.1741,400.0
2005-07-12 14:45:00,66.69,66.69,66.59,66.59,2200.0,33.1791,33.1791,33.1293,33.1293,2200.0
2005-07-12 14:50:00,66.55,66.55,66.37,66.4,2800.0,33.1094,33.1094,33.0199,33.0348,2800.0
2005-07-12 14:55:00,66.39,66.43,66.35,66.35,3400.0,33.0298,33.0497,33.0099,33.0099,3400.0
2005-07-12 15:00:00,66.36,66.4,66.36,66.4,1700.0,33.0149,33.0348,33.0149,33.0348,1700.0
2005-07-12 15:05:00,66.4,66.4,66.4,66.4,500.0,33.0348,33.0348,33.0348,33.0348,500.0
2005-07-12 15:10:00,66.38,66.4,66.38,66.4,1400.0,33.0248,33.0348,33.0248,33.0348,1400.0
2005-07-12 15:15:00,66.39,66.43,66.25,66.31,4800.0,33.0298,33.0497,32.9602,32.99,4800.0
2005-07-12 15:20:00,66.31,66.35,66.28,66.35,1800.0,32.99,33.0099,32.9751,33.0099,1800.0
2005-07-12 15:25:00,66.35,66.35,66.15,66.15,4400.0,33.0099,33.0099,32.9104,32.9104,4400.0
2005-07-12 15:30:00,66.15,66.27,66.13,66.27,5000.0,32.9104,32.9701,32.9005,32.9701,5000.0
2005-07-12 15:35:00,66.19,66.19,65.93,66.04,3600.0,32.9303,32.9303,32.801,32.8557,3600.0
2005-07-12 15:40:00,66.09,66.27,66.09,66.17,5300.0,32.8806,32.9701,32.8806,32.9204,5300.0
2005-07-12 15:45:00,66.17,66.23,66.07,66.22,7500.0,32.9204,32.9502,32.8706,32.9452,7500.0
2005-07-12 15:50:00,66.2,66.2,66.17,66.17,5100.0,32.9353,32.9353,32.9204,32.9204,5100.0
2005-07-12 15:55:00,66.17,66.18,66.14,66.18,6200.0,32.9204,32.9253,32.9054,32.9253,6200.0
2005-07-13 09:40:00,66.2,66.2,65.9,66.03,9200.0,32.9353,32.9353,32.786,32.8507,9200.0
2005-07-13 09:45:00,66.07,66.2,66.01,66.2,5200.0,32.8706,32.9353,32.8408,32.9353,5200.0
2005-07-13 09:50:00,66.19,66.19,65.8,65.8,10600.0,32.9303,32.9303,32.7363,32.7363,10600.0
2005-07-13 09:55:00,65.7,66.15,65.7,66.15,7500.0,32.6865,32.9104,32.6865,32.9104,7500.0
2005-07-13 10:00:00,66.09,66.24,66.09,66.15,2300.0,32.8806,32.9552,32.8806,32.9104,2300.0
2005-07-13 10:05:00,66.18,66.28,66.18,66.24,1000.0,32.9253,32.9751,32.9253,32.9552,1000.0
2005-07-13 10:10:00,66.23,66.23,66.2,66.21,1000.0,32.9502,32.9502,32.9353,32.9403,1000.0
2005-07-13 10:15:00,66.21,66.21,66.18,66.2,1000.0,32.9403,32.9403,32.9253,32.9353,1000.0
2005-07-13 10:20:00,66.15,66.21,66.15,66.21,2700.0,32.9104,32.9403,32.9104,32.9403,2700.0
2005-07-13 10:25:00,66.22,66.22,66.19,66.21,1700.0,32.9452,32.9452,32.9303,32.9403,1700.0
2005-07-13 10:30:00,66.19,66.2,66.17,66.2,3700.0,32.9303,32.9353,32.9204,32.9353,3700.0
2005-07-13 10:35:00,66.2,66.22,66.2,66.2,2700.0,32.9353,32.9452,32.9353,32.9353,2700.0
2005-07-13 10:40:00,66.2,66.21,66.17,66.17,4800.0,32.9353,32.9403,32.9204,32.9204,4800.0
2005-07-13 10:45:00,66.17,66.2,66.17,66.2,5900.0,32.9204,32.9353,32.9204,32.9353,5900.0
2005-07-13 10:50:00,66.2,66.22,66.2,66.2,4200.0,32.9353,32.9452,32.9353,32.9353,4200.0
2005-07-13 10:55:00,66.2,66.21,66.2,66.2,2500.0,32.9353,32.9403,32.9353,32.9353,2500.0
2005-07-13 11:00:00,66.2,66.22,66.2,66.21,3200.0,32.9353,32.9452,32.9353,32.9403,3200.0
2005-07-13 11:05:00,66.21,66.24,66.21,66.24,5400.0,32.9403,32.9552,32.9403,32.9552,5400.0
2005-07-13 11:10:00,66.24,66.35,66.24,66.32,11600.0,32.9552,33.0099,32.9552,32.995,11600.0
2005-07-13 11:15:00,66.29,66.29,66.23,66.26,1300.0,32.9801,32.9801,32.9502,32.9651,1300.0
2005-07-13 11:20:00,66.26,66.27,66.25,66.26,1200.0,32.9651,32.9701,32.9602,32.9651,1200.0
2005-07-13 11:25:00,66.26,66.26,66.24,66.25,2500.0,32.9651,32.9651,32.9552,32.9602,2500.0
2005-07-13 11:30:00,66.25,66.28,66.25,66.28,2100.0,32.9602,32.9751,32.9602,32.9751,2100.0
2005-07-13 11:35:00,66.26,66.26,66.24,66.24,800.0,32.9651,32.9651,32.9552,32.9552,800.0
2005-07-13 11:40:00,66.26,66.26,66.23,66.25,33800.0,32.9651,32.9651,32.9502,32.9602,33800.0
2005-07-13 11:45:00,66.24,66.27,66.1,66.1,7600.0,32.9552,32.9701,32.8855,32.8855,7600.0
2005-07-13 11:50:00,66.1,66.17,66.1,66.15,2500.0,32.8855,32.9204,32.8855,32.9104,2500.0
2005-07-13 11:55:00,66.18,66.22,66.18,66.19,800.0,32.9253,32.9452,32.9253,32.9303,800.0
2005-07-13 12:00:00,66.17,66.17,66.17,66.17,100.0,32.9204,32.9204,32.9204,32.9204,100.0
2005-07-13 12:05:00,66.16,66.21,66.15,66.21,2100.0,32.9154,32.9403,32.9104,32.9403,2100.0
2005-07-13 12:10:00,66.2,66.2,66.15,66.16,1400.0,32.9353,32.9353,32.9104,32.9154,1400.0
2005-07-13 12:15:00,66.16,66.17,66.14,66.17,3400.0,32.9154,32.9204,32.9054,32.9204,3400.0
2005-07-13 12:20:00,66.18,66.24,66.16,66.2,2300.0,32.9253,32.9552,32.9154,32.9353,2300.0
2005-07-13 12:25:00,66.18,66.19,66.18,66.19,1000.0,32.9253,32.9303,32.9253,32.9303,1000.0
2005-07-13 12:30:00,66.18,66.21,66.18,66.2,900.0,32.9253,32.9403,32.9253,32.9353,900.0
2005-07-13 12:35:00,66.2,66.22,66.2,66.21,900.0,32.9353,32.9452,32.9353,32.9403,900.0
2005-07-13 12:40:00,66.22,66.24,66.18,66.18,1300.0,32.9452,32.9552,32.9253,32.9253,1300.0
2005-07-13 12:45:00,66.18,66.2,66.18,66.2,400.0,32.9253,32.9353,32.9253,32.9353,400.0
2005-07-13 12:50:00,66.19,66.19,66.18,66.18,2900.0,32.9303,32.9303,32.9253,32.9253,2900.0
2005-07-13 12:55:00,66.2,66.22,66.19,66.22,1600.0,32.9353,32.9452,32.9303,32.9452,1600.0
2005-07-13 13:00:00,66.21,66.24,66.21,66.23,1000.0,32.9403,32.9552,32.9403,32.9502,1000.0
2005-07-13 13:05:00,66.23,66.25,66.2,66.2,1700.0,32.9502,32.9602,32.9353,32.9353,1700.0
2005-07-13 13:10:00,66.21,66.21,66.21,66.21,1200.0,32.9403,32.9403,32.9403,32.9403,1200.0
2005-07-13 13:15:00,66.19,66.21,66.19,66.21,800.0,32.9303,32.9403,32.9303,32.9403,800.0
2005-07-13 13:20:00,66.21,66.21,66.21,66.21,200.0,32.9403,32.9403,32.9403,32.9403,200.0
2005-07-13 13:25:00,66.21,66.22,66.2,66.2,1900.0,32.9403,32.9452,32.9353,32.9353,1900.0
2005-07-13 13:30:00,66.21,66.22,66.2,66.2,1100.0,32.9403,32.9452,32.9353,32.9353,1100.0
2005-07-13 13:35:00,66.21,66.24,66.21,66.24,1300.0,32.9403,32.9552,32.9403,32.9552,1300.0
2005-07-13 13:40:00,66.24,66.24,66.22,66.22,1800.0,32.9552,32.9552,32.9452,32.9452,1800.0
2005-07-13 13:45:00,66.23,66.24,66.23,66.23,900.0,32.9502,32.9552,32.9502,32.9502,900.0
2005-07-13 13:50:00,66.22,66.22,66.2,66.2,1000.0,32.9452,32.9452,32.9353,32.9353,1000.0
2005-07-13 13:55:00,66.2,66.21,66.2,66.21,1400.0,32.9353,32.9403,32.9353,32.9403,1400.0
2005-07-13 14:00:00,66.21,66.22,66.19,66.21,6900.0,32.9403,32.9452,32.9303,32.9403,6900.0
2005-07-13 14:05:00,66.22,66.22,66.21,66.21,500.0,32.9452,32.9452,32.9403,32.9403,500.0
2005-07-13 14:10:00,66.2,66.21,66.18,66.2,17300.0,32.9353,32.9403,32.9253,32.9353,17300.0
2005-07-13 14:15:00,66.2,66.25,66.19,66.25,6400.0,32.9353,32.9602,32.9303,32.9602,6400.0
2005-07-13 14:20:00,66.2,66.2,66.19,66.19,2100.0,32.9353,32.9353,32.9303,32.9303,2100.0
2005-07-13 14:25:00,66.19,66.21,66.19,66.21,3400.0,32.9303,32.9403,32.9303,32.9403,3400.0
2005-07-13 14:30:00,66.19,66.23,66.19,66.22,4500.0,32.9303,32.9502,32.9303,32.9452,4500.0
2005-07-13 14:35:00,66.21,66.22,66.2,66.2,800.0,32.9403,32.9452,32.9353,32.9353,800.0
2005-07-13 14:40:00,66.2,66.25,66.2,66.22,7400.0,32.9353,32.9602,32.9353,32.9452,7400.0
2005-07-13 14:45:00,66.21,66.21,66.2,66.21,2600.0,32.9403,32.9403,32.9353,32.9403,2600.0
2005-07-13 14:50:00,66.21,66.22,66.2,66.22,3100.0,32.9403,32.9452,32.9353,32.9452,3100.0
2005-07-13 14:55:00,66.21,66.25,66.19,66.24,50600.0,32.9403,32.9602,32.9303,32.9552,50600.0
2005-07-13 15:00:00,66.24,66.24,66.2,66.22,4000.0,32.9552,32.9552,32.9353,32.9452,4000.0
2005-07-13 15:05:00,66.2,66.2,66.16,66.16,18800.0,32.9353,32.9353,32.9154,32.9154,18800.0
2005-07-13 15:10:00,66.17,66.18,66.16,66.16,500.0,32.9204,32.9253,32.9154,32.9154,500.0
2005-07-13 15:15:00,66.17,66.23,66.16,66.23,9100.0,32.9204,32.9502,32.9154,32.9502,9100.0
2005-07-13 15:20:00,66.24,66.24,66.21,66.21,600.0,32.9552,32.9552,32.9403,32.9403,600.0
2005-07-13 15:25:00,66.21,66.21,66.06,66.14,30800.0,32.9403,32.9403,32.8656,32.9054,30800.0
2005-07-13 15:30:00,66.15,66.19,66.14,66.19,3400.0,32.9104,32.9303,32.9054,32.9303,3400.0
2005-07-13 15:35:00,66.16,66.19,66.16,66.19,1900.0,32.9154,32.9303,32.9154,32.9303,1900.0
2005-07-13 15:40:00,66.2,66.24,66.2,66.24,8000.0,32.9353,32.9552,32.9353,32.9552,8000.0
2005-07-13 15:45:00,66.21,66.22,66.21,66.22,800.0,32.9403,32.9452,32.9403,32.9452,800.0
2005-07-13 15:50:00,66.21,66.25,66.21,66.23,30900.0,32.9403,32.9602,32.9403,32.9502,30900.0
2005-07-13 15:55:00,66.23,66.23,66.2,66.22,15900.0,32.9502,32.9502,32.9353,32.9452,15900.0
2005-07-14 09:35:00,66.24,66.24,66.24,66.24,3300.0,32.9552,32.9552,32.9552,32.9552,3300.0
2005-07-14 09:40:00,66.15,66.16,66.12,66.15,900.0,32.9104,32.9154,32.8955,32.9104,900.0
2005-07-14 09:45:00,66.15,66.15,66.15,66.15,0.0,32.9104,32.9104,32.9104,32.9104,0.0
2005-07-14 09:50:00,66.16,66.2,66.15,66.15,500.0,32.9154,32.9353,32.9104,32.9104,500.0
2005-07-14 09:55:00,66.1,66.1,66.0,66.0,4000.0,32.8855,32.8855,32.8358,32.8358,4000.0
2005-07-14 10:00:00,66.0,66.08,66.0,66.08,6000.0,32.8358,32.8756,32.8358,32.8756,6000.0
2005-07-14 10:05:00,66.08,66.12,66.08,66.08,500.0,32.8756,32.8955,32.8756,32.8756,500.0
2005-07-14 10:10:00,66.08,66.14,66.08,66.14,8600.0,32.8756,32.9054,32.8756,32.9054,8600.0
2005-07-14 10:15:00,66.18,66.21,66.16,66.19,36700.0,32.9253,32.9403,32.9154,32.9303,36700.0
2005-07-14 10:20:00,66.16,66.16,66.1,66.1,9400.0,32.9154,32.9154,32.8855,32.8855,9400.0
2005-07-14 10:25:00,66.1,66.1,65.95,66.05,14300.0,32.8855,32.8855,32.8109,32.8607,14300.0
2005-07-14 10:30:00,66.09,66.1,66.05,66.05,9300.0,32.8806,32.8855,32.8607,32.8607,9300.0
2005-07-14 10:35:00,66.05,66.05,65.94,65.94,10300.0,32.8607,32.8607,32.8059,32.8059,10300.0
2005-07-14 10:40:00,65.9,65.92,65.8,65.81,11100.0,32.786,32.796,32.7363,32.7413,11100.0
2005-07-14 10:45:00,65.81,65.83,65.5,65.51,22500.0,32.7413,32.7512,32.587,32.592,22500.0
2005-07-14 10:50:00,65.5,65.5,65.3,65.35,38800.0,32.587,32.587,32.4875,32.5124,38800.0
2005-07-14 10:55:00,65.27,65.46,65.26,65.43,18000.0,32.4726,32.5671,32.4676,32.5522,18000.0
2005-07-14 11:00:00,65.4,65.42,65.35,65.42,1400.0,32.5373,32.5472,32.5124,32.5472,1400.0
2005-07-14 11:05:00,65.65,65.65,65.3,65.41,47200.0,32.6617,32.6617,32.4875,32.5422,47200.0
2005-07-14 11:10:00,65.41,65.42,65.25,65.39,10200.0,32.5422,32.5472,32.4626,32.5323,10200.0
2005-07-14 11:15:00,65.37,65.44,65.37,65.43,1400.0,32.5223,32.5572,32.5223,32.5522,1400.0
2005-07-14 11:20:00,65.42,65.52,65.42,65.51,4600.0,32.5472,32.597,32.5472,32.592,4600.0
2005-07-14 11:25:00,65.51,65.8,65.47,65.7,5900.0,32.592,32.7363,32.5721,32.6865,5900.0
2005-07-14 11:30:00,65.71,65.71,65.53,65.53,2700.0,32.6915,32.6915,32.602,32.602,2700.0
2005-07-14 11:35:00,65.5,65.5,65.49,65.49,500.0,32.587,32.587,32.5821,32.5821,500.0
2005-07-14 11:40:00,65.47,65.55,65.47,65.51,1100.0,32.5721,32.6119,32.5721,32.592,1100.0
2005-07-14 11:45:00,65.57,65.57,65.51,65.57,1000.0,32.6219,32.6219,32.592,32.6219,1000.0
2005-07-14 11:50:00,65.56,65.59,65.54,65.58,1900.0,32.6169,32.6318,32.6069,32.6268,1900.0
2005-07-14 11:55:00,65.58,65.63,65.58,65.63,3100.0,32.6268,32.6517,32.6268,32.6517,3100.0
2005-07-14 12:00:00,65.62,65.64,65.6,65.64,2700.0,32.6467,32.6567,32.6368,32.6567,2700.0
2005-07-14 12:05:00,65.61,65.61,65.51,65.59,3800.0,32.6418,32.6418,32.592,32.6318,3800.0
2005-07-14 12:10:00,65.53,65.53,65.52,65.52,900.0,32.602,32.602,32.597,32.597,900.0
2005-07-14 12:15:00,65.51,65.51,65.5,65.5,3500.0,32.592,32.592,32.587,32.587,3500.0
2005-07-14 12:20:00,65.5,65.56,65.5,65.56,2200.0,32.587,32.6169,32.587,32.6169,2200.0
2005-07-14 12:25:00,65.59,65.6,65.52,65.52,500.0,32.6318,32.6368,32.597,32.597,500.0
2005-07-14 12:30:00,65.51,65.6,65.51,65.52,2800.0,32.592,32.6368,32.592,32.597,2800.0
2005-07-14 12:35:00,65.52,65.54,65.5,65.5,1900.0,32.597,32.6069,32.587,32.587,1900.0
2005-07-14 12:40:00,65.5,65.5,65.45,65.45,2000.0,32.587,32.587,32.5622,32.5622,2000.0
2005-07-14 12:45:00,65.46,65.46,65.45,65.45,6700.0,32.5671,32.5671,32.5622,32.5622,6700.0
2005-07-14 12:50:00,65.43,65.43,65.4,65.41,1100.0,32.5522,32.5522,32.5373,32.5422,1100.0
2005-07-14 12:55:00,65.4,65.41,65.4,65.4,1000.0,32.5373,32.5422,32.5373,32.5373,1000.0
2005-07-14 13:00:00,65.4,65.44,65.4,65.42,700.0,32.5373,32.5572,32.5373,32.5472,700.0
2005-07-14 13:05:00,65.41,65.41,65.4,65.4,1500.0,32.5422,32.5422,32.5373,32.5373,1500.0
2005-07-14 13:10:00,65.4,65.42,65.4,65.42,700.0,32.5373,32.5472,32.5373,32.5472,700.0
2005-07-14 13:15:00,65.42,65.43,65.35,65.39,24100.0,32.5472,32.5522,32.5124,32.5323,24100.0
2005-07-14 13:20:00,65.35,65.35,65.3,65.31,12500.0,32.5124,32.5124,32.4875,32.4925,12500.0
2005-07-14 13:25:00,65.3,65.3,65.28,65.28,6600.0,32.4875,32.4875,32.4776,32.4776,6600.0
2005-07-14 13:30:00,65.28,65.29,65.25,65.25,7300.0,32.4776,32.4825,32.4626,32.4626,7300.0
2005-07-14 13:35:00,65.25,65.3,65.25,65.3,1900.0,32.4626,32.4875,32.4626,32.4875,1900.0
2005-07-14 13:40:00,65.28,65.29,65.26,65.26,600.0,32.4776,32.4825,32.4676,32.4676,600.0
2005-07-14 13:45:00,65.28,65.36,65.19,65.19,11700.0,32.4776,32.5174,32.4328,32.4328,11700.0
2005-07-14 13:50:00,65.19,65.24,65.15,65.24,6100.0,32.4328,32.4577,32.4129,32.4577,6100.0
2005-07-14 13:55:00,65.26,65.26,65.2,65.2,600.0,32.4676,32.4676,32.4378,32.4378,600.0
2005-07-14 14:00:00,65.2,65.2,65.2,65.2,300.0,32.4378,32.4378,32.4378,32.4378,300.0
2005-07-14 14:05:00,65.22,65.22,65.2,65.2,300.0,32.4477,32.4477,32.4378,32.4378,300.0
2005-07-14 14:10:00,65.22,65.22,65.2,65.2,4000.0,32.4477,32.4477,32.4378,32.4378,4000.0
2005-07-14 14:15:00,65.23,65.23,65.23,65.23,600.0,32.4527,32.4527,32.4527,32.4527,600.0
2005-07-14 14:20:00,65.2,65.21,65.2,65.21,1300.0,32.4378,32.4427,32.4378,32.4427,1300.0
2005-07-14 14:25:00,65.21,65.32,65.2,65.32,2000.0,32.4427,32.4975,32.4378,32.4975,2000.0
2005-07-14 14:30:00,65.3,65.33,65.27,65.27,9400.0,32.4875,32.5024,32.4726,32.4726,9400.0
2005-07-14 14:35:00,65.27,65.27,65.22,65.22,1100.0,32.4726,32.4726,32.4477,32.4477,1100.0
2005-07-14 14:40:00,65.22,65.24,65.15,65.15,5700.0,32.4477,32.4577,32.4129,32.4129,5700.0
2005-07-14 14:45:00,65.15,65.19,65.15,65.19,7500.0,32.4129,32.4328,32.4129,32.4328,7500.0
2005-07-14 14:50:00,65.2,65.2,65.1,65.19,10300.0,32.4378,32.4378,32.388,32.4328,10300.0
2005-07-14 14:55:00,65.25,65.25,65.15,65.15,14900.0,32.4626,32.4626,32.4129,32.4129,14900.0
2005-07-14 15:00:00,65.1,65.1,65.08,65.08,900.0,32.388,32.388,32.3781,32.3781,900.0
2005-07-14 15:05:00,65.07,65.1,65.04,65.1,7200.0,32.3731,32.388,32.3582,32.388,7200.0
2005-07-14 15:10:00,65.19,65.2,65.09,65.12,5000.0,32.4328,32.4378,32.383,32.398,5000.0
2005-07-14 15:15:00,65.08,65.08,65.01,65.01,2300.0,32.3781,32.3781,32.3432,32.3432,2300.0
2005-07-14 15:20:00,65.03,65.07,65.03,65.03,2500.0,32.3532,32.3731,32.3532,32.3532,2500.0
2005-07-14 15:25:00,65.04,65.17,65.04,65.15,5100.0,32.3582,32.4228,32.3582,32.4129,5100.0
2005-07-14 15:30:00,65.1,65.13,65.06,65.07,4000.0,32.388,32.4029,32.3681,32.3731,4000.0
2005-07-14 15:35:00,65.07,65.09,65.06,65.09,3800.0,32.3731,32.383,32.3681,32.383,3800.0
2005-07-14 15:40:00,65.09,65.1,65.04,65.04,5700.0,32.383,32.388,32.3582,32.3582,5700.0
2005-07-14 15:45:00,65.06,65.08,65.05,65.05,5600.0,32.3681,32.3781,32.3631,32.3631,5600.0
2005-07-14 15:50:00,65.05,65.05,64.9,64.9,11600.0,32.3631,32.3631,32.2885,32.2885,11600.0
2005-07-14 15:55:00,64.89,65.03,64.89,65.01,9700.0,32.2835,32.3532,32.2835,32.3432,9700.0
2005-07-15 09:35:00,64.95,64.98,64.9,64.91,1500.0,32.3134,32.3283,32.2885,32.2935,1500.0
2005-07-15 09:40:00,65.09,65.09,64.85,64.85,3100.0,32.383,32.383,32.2636,32.2636,3100.0
2005-07-15 09:45:00,64.93,64.95,64.68,64.83,4900.0,32.3034,32.3134,32.1791,32.2537,4900.0
2005-07-15 09:50:00,64.7,65.04,64.66,65.01,4800.0,32.189,32.3582,32.1691,32.3432,4800.0
2005-07-15 09:55:00,65.01,65.02,64.9,65.0,2700.0,32.3432,32.3482,32.2885,32.3383,2700.0
2005-07-15 10:00:00,65.14,65.14,64.73,64.93,9100.0,32.4079,32.4079,32.2039,32.3034,9100.0
2005-07-15 10:05:00,65.0,65.0,64.82,64.86,3000.0,32.3383,32.3383,32.2487,32.2686,3000.0
2005-07-15 10:10:00,64.85,64.85,64.57,64.57,5400.0,32.2636,32.2636,32.1243,32.1243,5400.0
2005-07-15 10:15:00,64.57,64.64,64.56,64.63,3500.0,32.1243,32.1592,32.1194,32.1542,3500.0
2005-07-15 10:20:00,64.65,64.69,64.65,64.69,1800.0,32.1641,32.184,32.1641,32.184,1800.0
2005-07-15 10:25:00,64.7,64.7,64.65,64.68,2600.0,32.189,32.189,32.1641,32.1791,2600.0
2005-07-15 10:30:00,64.7,64.7,64.58,64.58,7900.0,32.189,32.189,32.1293,32.1293,7900.0
2005-07-15 10:35:00,64.6,64.66,64.54,64.63,5300.0,32.1393,32.1691,32.1094,32.1542,5300.0
2005-07-15 10:40:00,64.62,64.62,64.5,64.6,2100.0,32.1492,32.1492,32.0895,32.1393,2100.0
2005-07-15 10:45:00,64.59,64.6,64.55,64.6,3900.0,32.1343,32.1393,32.1144,32.1393,3900.0
2005-07-15 10:50:00,64.59,64.6,64.53,64.54,6800.0,32.1343,32.1393,32.1044,32.1094,6800.0
2005-07-15 10:55:00,64.52,64.58,64.52,64.57,5100.0,32.0995,32.1293,32.0995,32.1243,5100.0
2005-07-15 11:00:00,64.57,64.58,64.53,64.53,5000.0,32.1243,32.1293,32.1044,32.1044,5000.0
2005-07-15 11:05:00,64.54,64.57,64.53,64.57,4000.0,32.1094,32.1243,32.1044,32.1243,4000.0
2005-07-15 11:10:00,64.6,64.61,64.58,64.58,2600.0,32.1393,32.1442,32.1293,32.1293,2600.0
2005-07-15 11:15:00,64.6,64.7,64.57,64.7,2800.0,32.1393,32.189,32.1243,32.189,2800.0
2005-07-15 11:20:00,64.61,64.7,64.61,64.68,900.0,32.1442,32.189,32.1442,32.1791,900.0
2005-07-15 11:25:00,64.68,64.69,64.62,64.69,1000.0,32.1791,32.184,32.1492,32.184,1000.0
2005-07-15 11:30:00,64.6,64.6,64.6,64.6,200.0,32.1393,32.1393,32.1393,32.1393,200.0
2005-07-15 11:35:00,64.66,64.66,64.62,64.63,500.0,32.1691,32.1691,32.1492,32.1542,500.0
2005-07-15 11:40:00,64.63,64.63,64.61,64.62,1600.0,32.1542,32.1542,32.1442,32.1492,1600.0
2005-07-15 11:45:00,64.6,64.62,64.6,64.62,122700.0,32.1393,32.1492,32.1393,32.1492,122700.0
2005-07-15 11:50:00,64.62,64.63,64.6,64.6,3300.0,32.1492,32.1542,32.1393,32.1393,3300.0
2005-07-15 11:55:00,64.56,64.59,64.56,64.56,1300.0,32.1194,32.1343,32.1194,32.1194,1300.0
2005-07-15 12:00:00,64.59,64.59,64.54,64.57,1300.0,32.1343,32.1343,32.1094,32.1243,1300.0
2005-07-15 12:05:00,64.57,64.57,64.57,64.57,0.0,32.1243,32.1243,32.1243,32.1243,0.0
2005-07-15 12:10:00,64.57,64.57,64.57,64.57,200.0,32.1243,32.1243,32.1243,32.1243,200.0
2005-07-15 12:15:00,64.54,64.6,64.54,64.6,1300.0,32.1094,32.1393,32.1094,32.1393,1300.0
2005-07-15 12:20:00,64.62,64.62,64.62,64.62,100.0,32.1492,32.1492,32.1492,32.1492,100.0
2005-07-15 12:25:00,64.63,64.63,64.61,64.61,500.0,32.1542,32.1542,32.1442,32.1442,500.0
2005-07-15 12:30:00,64.62,64.62,64.62,64.62,600.0,32.1492,32.1492,32.1492,32.1492,600.0
2005-07-15 12:35:00,64.62,64.62,64.6,64.61,800.0,32.1492,32.1492,32.1393,32.1442,800.0
2005-07-15 12:40:00,64.61,64.63,64.61,64.63,500.0,32.1442,32.1542,32.1442,32.1542,500.0
2005-07-15 12:45:00,64.63,64.65,64.63,64.65,2400.0,32.1542,32.1641,32.1542,32.1641,2400.0
2005-07-15 12:50:00,64.65,64.65,64.65,64.65,1200.0,32.1641,32.1641,32.1641,32.1641,1200.0
2005-07-15 12:55:00,64.65,64.65,64.65,64.65,300.0,32.1641,32.1641,32.1641,32.1641,300.0
2005-07-15 13:00:00,64.65,64.67,64.65,64.67,2900.0,32.1641,32.1741,32.1641,32.1741,2900.0
2005-07-15 13:05:00,64.67,64.68,64.66,64.66,1700.0,32.1741,32.1791,32.1691,32.1691,1700.0
2005-07-15 13:10:00,64.66,64.67,64.64,64.65,1800.0,32.1691,32.1741,32.1592,32.1641,1800.0
2005-07-15 13:15:00,64.67,64.67,64.67,64.67,500.0,32.1741,32.1741,32.1741,32.1741,500.0
2005-07-15 13:20:00,64.6,64.65,64.6,64.63,5500.0,32.1393,32.1641,32.1393,32.1542,5500.0
2005-07-15 13:25:00,64.63,64.64,64.62,64.63,1900.0,32.1542,32.1592,32.1492,32.1542,1900.0
2005-07-15 13:30:00,64.61,64.61,64.59,64.59,1000.0,32.1442,32.1442,32.1343,32.1343,1000.0
2005-07-15 13:35:00,64.58,64.6,64.55,64.59,900.0,32.1293,32.1393,32.1144,32.1343,900.0
2005-07-15 13:40:00,64.57,64.6,64.57,64.59,1400.0,32.1243,32.1393,32.1243,32.1343,1400.0
2005-07-15 13:45:00,64.59,64.6,64.59,64.6,200.0,32.1343,32.1393,32.1343,32.1393,200.0
2005-07-15 13:50:00,64.58,64.59,64.55,64.59,800.0,32.1293,32.1343,32.1144,32.1343,800.0
2005-07-15 13:55:00,64.6,64.6,64.6,64.6,900.0,32.1393,32.1393,32.1393,32.1393,900.0
2005-07-15 14:00:00,64.57,64.6,64.57,64.6,500.0,32.1243,32.1393,32.1243,32.1393,500.0
2005-07-15 14:05:00,64.59,64.6,64.52,64.6,2200.0,32.1343,32.1393,32.0995,32.1393,2200.0
2005-07-15 14:10:00,64.59,64.6,64.59,64.6,12000.0,32.1343,32.1393,32.1343,32.1393,12000.0
2005-07-15 14:15:00,64.6,64.63,64.59,64.63,13900.0,32.1393,32.1542,32.1343,32.1542,13900.0
2005-07-15 14:20:00,64.63,64.7,64.6,64.66,21800.0,32.1542,32.189,32.1393,32.1691,21800.0
2005-07-15 14:25:00,64.7,64.7,64.67,64.67,400.0,32.189,32.189,32.1741,32.1741,400.0
2005-07-15 14:30:00,64.68,64.7,64.64,64.7,2400.0,32.1791,32.189,32.1592,32.189,2400.0
2005-07-15 14:35:00,64.7,64.73,64.69,64.73,6600.0,32.189,32.2039,32.184,32.2039,6600.0
2005-07-15 14:40:00,64.73,64.81,64.69,64.81,5400.0,32.2039,32.2437,32.184,32.2437,5400.0
2005-07-15 14:45:00,64.81,64.81,64.72,64.76,2000.0,32.2437,32.2437,32.199,32.2189,2000.0
2005-07-15 14:50:00,64.77,64.8,64.77,64.8,400.0,32.2238,32.2388,32.2238,32.2388,400.0
2005-07-15 14:55:00,64.77,64.88,64.76,64.87,1400.0,32.2238,32.2786,32.2189,32.2736,1400.0
2005-07-15 15:00:00,64.9,64.9,64.89,64.89,500.0,32.2885,32.2885,32.2835,32.2835,500.0
2005-07-15 15:05:00,64.89,64.91,64.86,64.91,1500.0,32.2835,32.2935,32.2686,32.2935,1500.0
2005-07-15 15:10:00,64.93,64.97,64.89,64.97,1600.0,32.3034,32.3233,32.2835,32.3233,1600.0
2005-07-15 15:15:00,64.96,65.0,64.93,65.0,1700.0,32.3184,32.3383,32.3034,32.3383,1700.0
2005-07-15 15:20:00,64.97,65.05,64.9,64.99,2800.0,32.3233,32.3631,32.2885,32.3333,2800.0
2005-07-15 15:25:00,64.96,64.97,64.96,64.97,700.0,32.3184,32.3233,32.3184,32.3233,700.0
2005-07-15 15:30:00,64.96,64.96,64.92,64.92,1300.0,32.3184,32.3184,32.2985,32.2985,1300.0
2005-07-15 15:35:00,64.92,64.93,64.89,64.93,1900.0,32.2985,32.3034,32.2835,32.3034,1900.0
2005-07-15 15:40:00,64.94,64.99,64.94,64.99,600.0,32.3084,32.3333,32.3084,32.3333,600.0
2005-07-15 15:45:00,64.99,65.06,64.99,65.03,2100.0,32.3333,32.3681,32.3333,32.3532,2100.0
2005-07-15 15:50:00,65.02,65.02,64.98,64.98,2600.0,32.3482,32.3482,32.3283,32.3283,2600.0
2005-07-15 15:55:00,65.0,65.09,64.97,65.06,8200.0,32.3383,32.383,32.3233,32.3681,8200.0
2005-07-18 09:35:00,65.15,65.18,65.15,65.18,1700.0,32.4129,32.4278,32.4129,32.4278,1700.0
2005-07-18 09:40:00,65.19,65.29,65.19,65.29,1500.0,32.4328,32.4825,32.4328,32.4825,1500.0
2005-07-18 09:45:00,65.29,65.29,65.29,65.29,0.0,32.4825,32.4825,32.4825,32.4825,0.0
2005-07-18 09:50:00,65.29,65.3,65.19,65.3,2800.0,32.4825,32.4875,32.4328,32.4875,2800.0
2005-07-18 09:55:00,65.33,65.38,65.33,65.38,3000.0,32.5024,32.5273,32.5024,32.5273,3000.0
2005-07-18 10:00:00,65.3,65.34,65.16,65.21,4100.0,32.4875,32.5074,32.4179,32.4427,4100.0
2005-07-18 10:05:00,65.21,65.3,65.15,65.16,3100.0,32.4427,32.4875,32.4129,32.4179,3100.0
2005-07-18 10:10:00,65.16,65.18,65.15,65.16,700.0,32.4179,32.4278,32.4129,32.4179,700.0
2005-07-18 10:15:00,65.16,65.16,65.14,65.14,1400.0,32.4179,32.4179,32.4079,32.4079,1400.0
2005-07-18 10:20:00,65.13,65.13,65.04,65.04,900.0,32.4029,32.4029,32.3582,32.3582,900.0
2005-07-18 10:25:00,65.0,65.11,64.99,64.99,4200.0,32.3383,32.393,32.3333,32.3333,4200.0
2005-07-18 10:30:00,65.0,65.0,64.93,64.93,3500.0,32.3383,32.3383,32.3034,32.3034,3500.0
2005-07-18 10:35:00,64.93,64.94,64.93,64.94,500.0,32.3034,32.3084,32.3034,32.3084,500.0
2005-07-18 10:40:00,64.94,64.98,64.94,64.98,600.0,32.3084,32.3283,32.3084,32.3283,600.0
2005-07-18 10:45:00,64.97,64.97,64.96,64.97,900.0,32.3233,32.3233,32.3184,32.3233,900.0
2005-07-18 10:50:00,64.98,64.98,64.98,64.98,100.0,32.3283,32.3283,32.3283,32.3283,100.0
2005-07-18 10:55:00,64.94,64.94,64.82,64.82,2000.0,32.3084,32.3084,32.2487,32.2487,2000.0
2005-07-18 11:00:00,64.85,64.85,64.84,64.85,700.0,32.2636,32.2636,32.2587,32.2636,700.0
2005-07-18 11:05:00,64.85,64.85,64.85,64.85,1500.0,32.2636,32.2636,32.2636,32.2636,1500.0
2005-07-18 11:10:00,64.84,64.85,64.83,64.84,1400.0,32.2587,32.2636,32.2537,32.2587,1400.0
2005-07-18 11:15:00,64.84,64.85,64.84,64.85,500.0,32.2587,32.2636,32.2587,32.2636,500.0
2005-07-18 11:20:00,64.84,64.85,64.81,64.81,1700.0,32.2587,32.2636,32.2437,32.2437,1700.0
2005-07-18 11:25:00,64.82,64.85,64.72,64.85,900.0,32.2487,32.2636,32.199,32.2636,900.0
2005-07-18 11:30:00,64.84,64.84,64.78,64.78,300.0,32.2587,32.2587,32.2288,32.2288,300.0
2005-07-18 11:35:00,64.8,64.82,64.74,64.74,600.0,32.2388,32.2487,32.2089,32.2089,600.0
2005-07-18 11:40:00,64.78,64.78,64.71,64.78,900.0,32.2288,32.2288,32.194,32.2288,900.0
2005-07-18 11:45:00,64.78,64.82,64.78,64.82,5200.0,32.2288,32.2487,32.2288,32.2487,5200.0
2005-07-18 11:50:00,64.79,64.82,64.75,64.82,400.0,32.2338,32.2487,32.2139,32.2487,400.0
2005-07-18 11:55:00,64.72,64.77,64.72,64.77,300.0,32.199,32.2238,32.199,32.2238,300.0
2005-07-18 12:00:00,64.84,64.85,64.77,64.77,700.0,32.2587,32.2636,32.2238,32.2238,700.0
2005-07-18 12:05:00,64.74,64.78,64.7,64.7,400.0,32.2089,32.2288,32.189,32.189,400.0
2005-07-18 12:10:00,64.72,64.74,64.72,64.74,200.0,32.199,32.2089,32.199,32.2089,200.0
2005-07-18 12:15:00,64.82,64.85,64.78,64.78,1400.0,32.2487,32.2636,32.2288,32.2288,1400.0
2005-07-18 12:20:00,64.78,64.78,64.78,64.78,0.0,32.2288,32.2288,32.2288,32.2288,0.0
2005-07-18 12:25:00,64.82,64.85,64.82,64.84,1800.0,32.2487,32.2636,32.2487,32.2587,1800.0
2005-07-18 12:30:00,64.85,64.85,64.82,64.82,800.0,32.2636,32.2636,32.2487,32.2487,800.0
2005-07-18 12:35:00,64.85,64.85,64.85,64.85,500.0,32.2636,32.2636,32.2636,32.2636,500.0
2005-07-18 12:40:00,64.85,64.98,64.84,64.98,1400.0,32.2636,32.3283,32.2587,32.3283,1400.0
2005-07-18 12:45:00,64.95,64.95,64.9,64.9,300.0,32.3134,32.3134,32.2885,32.2885,300.0
2005-07-18 12:50:00,64.97,64.97,64.97,64.97,200.0,32.3233,32.3233,32.3233,32.3233,200.0
2005-07-18 12:55:00,64.94,65.0,64.9,64.9,500.0,32.3084,32.3383,32.2885,32.2885,500.0
2005-07-18 13:00:00,64.93,64.95,64.93,64.95,200.0,32.3034,32.3134,32.3034,32.3134,200.0
2005-07-18 13:05:00,64.91,65.0,64.91,65.0,1200.0,32.2935,32.3383,32.2935,32.3383,1200.0
2005-07-18 13:10:00,64.95,65.0,64.92,65.0,1200.0,32.3134,32.3383,32.2985,32.3383,1200.0
2005-07-18 13:15:00,65.0,65.03,64.95,65.03,2500.0,32.3383,32.3532,32.3134,32.3532,2500.0
2005-07-18 13:20:00,65.06,65.13,65.06,65.12,700.0,32.3681,32.4029,32.3681,32.398,700.0
2005-07-18 13:25:00,65.18,65.45,65.18,65.45,3500.0,32.4278,32.5622,32.4278,32.5622,3500.0
2005-07-18 13:30:00,65.45,65.45,65.45,65.45,1000.0,32.5622,32.5622,32.5622,32.5622,1000.0
2005-07-18 13:35:00,65.45,65.59,65.45,65.52,2100.0,32.5622,32.6318,32.5622,32.597,2100.0
2005-07-18 13:40:00,65.54,65.58,65.53,65.54,1500.0,32.6069,32.6268,32.602,32.6069,1500.0
2005-07-18 13:45:00,65.53,65.55,65.53,65.55,1500.0,32.602,32.6119,32.602,32.6119,1500.0
2005-07-18 13:50:00,65.55,65.55,65.46,65.55,2400.0,32.6119,32.6119,32.5671,32.6119,2400.0
2005-07-18 13:55:00,65.55,65.55,65.52,65.55,1100.0,32.6119,32.6119,32.597,32.6119,1100.0
2005-07-18 14:00:00,65.55,65.55,65.52,65.52,1200.0,32.6119,32.6119,32.597,32.597,1200.0
2005-07-18 14:05:00,65.53,65.53,65.4,65.4,2400.0,32.602,32.602,32.5373,32.5373,2400.0
2005-07-18 14:10:00,65.4,65.45,65.4,65.44,2000.0,32.5373,32.5622,32.5373,32.5572,2000.0
2005-07-18 14:15:00,65.44,65.44,65.39,65.41,3100.0,32.5572,32.5572,32.5323,32.5422,3100.0
2005-07-18 14:20:00,65.44,65.44,65.44,65.44,300.0,32.5572,32.5572,32.5572,32.5572,300.0
2005-07-18 14:25:00,65.44,65.44,65.44,65.44,700.0,32.5572,32.5572,32.5572,32.5572,700.0
2005-07-18 14:30:00,65.44,65.5,65.44,65.5,3900.0,32.5572,32.587,32.5572,32.587,3900.0
2005-07-18 14:35:00,65.5,65.5,65.45,65.45,300.0,32.587,32.587,32.5622,32.5622,300.0
2005-07-18 14:40:00,65.46,65.49,65.46,65.49,900.0,32.5671,32.5821,32.5671,32.5821,900.0
2005-07-18 14:45:00,65.49,65.49,65.47,65.47,800.0,32.5821,32.5821,32.5721,32.5721,800.0
2005-07-18 14:50:00,65.5,65.5,65.46,65.46,700.0,32.587,32.587,32.5671,32.5671,700.0
2005-07-18 14:55:00,65.47,65.47,65.47,65.47,300.0,32.5721,32.5721,32.5721,32.5721,300.0
2005-07-18 15:00:00,65.47,65.5,65.37,65.37,1500.0,32.5721,32.587,32.5223,32.5223,1500.0
2005-07-18 15:05:00,65.42,65.43,65.42,65.43,600.0,32.5472,32.5522,32.5472,32.5522,600.0
2005-07-18 15:10:00,65.38,65.38,65.36,65.38,1000.0,32.5273,32.5273,32.5174,32.5273,1000.0
2005-07-18 15:15:00,65.42,65.46,65.42,65.43,700.0,32.5472,32.5671,32.5472,32.5522,700.0
2005-07-18 15:20:00,65.43,65.5,65.43,65.5,2100.0,32.5522,32.587,32.5522,32.587,2100.0
2005-07-18 15:25:00,65.5,65.5,65.45,65.46,600.0,32.587,32.587,32.5622,32.5671,600.0
2005-07-18 15:30:00,65.47,65.54,65.4,65.41,3200.0,32.5721,32.6069,32.5373,32.5422,3200.0
2005-07-18 15:35:00,65.35,65.4,65.35,65.4,1400.0,32.5124,32.5373,32.5124,32.5373,1400.0
2005-07-18 15:40:00,65.37,65.39,65.27,65.35,2900.0,32.5223,32.5323,32.4726,32.5124,2900.0
2005-07-18 15:45:00,65.31,65.32,65.26,65.26,1100.0,32.4925,32.4975,32.4676,32.4676,1100.0
2005-07-18 15:50:00,65.2,65.25,65.2,65.24,4700.0,32.4378,32.4626,32.4378,32.4577,4700.0
2005-07-18 15:55:00,65.2,65.25,65.2,65.25,2300.0,32.4378,32.4626,32.4378,32.4626,2300.0
2005-07-19 09:35:00,65.25,65.4,65.25,65.4,1800.0,32.4626,32.5373,32.4626,32.5373,1800.0
2005-07-19 09:40:00,65.4,65.4,65.4,65.4,0.0,32.5373,32.5373,32.5373,32.5373,0.0
2005-07-19 09:45:00,65.45,65.45,65.45,65.45,900.0,32.5622,32.5622,32.5622,32.5622,900.0
2005-07-19 09:50:00,65.51,65.52,65.41,65.44,2800.0,32.592,32.597,32.5422,32.5572,2800.0
2005-07-19 09:55:00,65.43,65.5,65.43,65.5,600.0,32.5522,32.587,32.5522,32.587,600.0
2005-07-19 10:00:00,65.39,65.41,65.38,65.41,16800.0,32.5323,32.5422,32.5273,32.5422,16800.0
2005-07-19 10:05:00,65.4,65.4,65.4,65.4,20800.0,32.5373,32.5373,32.5373,32.5373,20800.0
2005-07-19 10:10:00,65.38,65.4,65.38,65.4,800.0,32.5273,32.5373,32.5273,32.5373,800.0
2005-07-19 10:15:00,65.4,65.45,65.4,65.43,11100.0,32.5373,32.5622,32.5373,32.5522,11100.0
2005-07-19 10:20:00,65.44,65.45,65.4,65.45,6900.0,32.5572,32.5622,32.5373,32.5622,6900.0
2005-07-19 10:25:00,65.43,65.7,65.41,65.7,2800.0,32.5522,32.6865,32.5422,32.6865,2800.0
2005-07-19 10:30:00,65.75,65.81,65.75,65.8,2000.0,32.7114,32.7413,32.7114,32.7363,2000.0
2005-07-19 10:35:00,65.8,65.82,65.77,65.77,3900.0,32.7363,32.7462,32.7214,32.7214,3900.0
2005-07-19 10:40:00,65.74,65.74,65.6,65.6,1500.0,32.7064,32.7064,32.6368,32.6368,1500.0
2005-07-19 10:45:00,65.56,65.75,65.56,65.58,2800.0,32.6169,32.7114,32.6169,32.6268,2800.0
2005-07-19 10:50:00,65.49,65.53,65.41,65.41,3200.0,32.5821,32.602,32.5422,32.5422,3200.0
2005-07-19 10:55:00,65.41,65.43,65.4,65.43,5500.0,32.5422,32.5522,32.5373,32.5522,5500.0
2005-07-19 11:00:00,65.44,65.44,65.4,65.4,1900.0,32.5572,32.5572,32.5373,32.5373,1900.0
2005-07-19 11:05:00,65.41,65.41,65.37,65.4,3400.0,32.5422,32.5422,32.5223,32.5373,3400.0
2005-07-19 11:10:00,65.41,65.49,65.4,65.4,1000.0,32.5422,32.5821,32.5373,32.5373,1000.0
2005-07-19 11:15:00,65.41,65.5,65.4,65.44,5100.0,32.5422,32.587,32.5373,32.5572,5100.0
2005-07-19 11:20:00,65.43,65.43,65.36,65.41,5500.0,32.5522,32.5522,32.5174,32.5422,5500.0
2005-07-19 11:25:00,65.41,65.41,65.4,65.4,25100.0,32.5422,32.5422,32.5373,32.5373,25100.0
2005-07-19 11:30:00,65.37,65.37,65.33,65.33,900.0,32.5223,32.5223,32.5024,32.5024,900.0
2005-07-19 11:35:00,65.34,65.35,65.32,65.35,900.0,32.5074,32.5124,32.4975,32.5124,900.0
2005-07-19 11:40:00,65.26,65.34,65.26,65.3,400.0,32.4676,32.5074,32.4676,32.4875,400.0
2005-07-19 11:45:00,65.32,65.38,65.32,65.38,700.0,32.4975,32.5273,32.4975,32.5273,700.0
2005-07-19 11:50:00,65.38,65.38,65.38,65.38,100.0,32.5273,32.5273,32.5273,32.5273,100.0
2005-07-19 11:55:00,65.39,65.39,65.39,65.39,200.0,32.5323,32.5323,32.5323,32.5323,200.0
2005-07-19 12:00:00,65.39,65.4,65.39,65.4,7100.0,32.5323,32.5373,32.5323,32.5373,7100.0
2005-07-19 12:05:00,65.42,65.42,65.4,65.4,3000.0,32.5472,32.5472,32.5373,32.5373,3000.0
2005-07-19 12:10:00,65.38,65.4,65.38,65.4,600.0,32.5273,32.5373,32.5273,32.5373,600.0
2005-07-19 12:15:00,65.42,65.42,65.41,65.41,500.0,32.5472,32.5472,32.5422,32.5422,500.0
2005-07-19 12:20:00,65.41,65.45,65.41,65.45,1500.0,32.5422,32.5622,32.5422,32.5622,1500.0
2005-07-19 12:25:00,65.45,65.45,65.45,65.45,0.0,32.5622,32.5622,32.5622,32.5622,0.0
2005-07-19 12:30:00,65.42,65.43,65.42,65.43,500.0,32.5472,32.5522,32.5472,32.5522,500.0
2005-07-19 12:35:00,65.45,65.45,65.41,65.41,800.0,32.5622,32.5622,32.5422,32.5422,800.0
2005-07-19 12:40:00,65.41,65.49,65.41,65.45,2000.0,32.5422,32.5821,32.5422,32.5622,2000.0
2005-07-19 12:45:00,65.41,65.42,65.41,65.42,400.0,32.5422,32.5472,32.5422,32.5472,400.0
2005-07-19 12:50:00,65.43,65.43,65.43,65.43,500.0,32.5522,32.5522,32.5522,32.5522,500.0
2005-07-19 12:55:00,65.43,65.45,65.43,65.45,800.0,32.5522,32.5622,32.5522,32.5622,800.0
2005-07-19 13:00:00,65.46,65.49,65.46,65.48,1000.0,32.5671,32.5821,32.5671,32.5771,1000.0
2005-07-19 13:05:00,65.46,65.55,65.45,65.55,3800.0,32.5671,32.6119,32.5622,32.6119,3800.0
2005-07-19 13:10:00,65.54,65.58,65.53,65.53,1000.0,32.6069,32.6268,32.602,32.602,1000.0
2005-07-19 13:15:00,65.56,65.57,65.56,65.57,500.0,32.6169,32.6219,32.6169,32.6219,500.0
2005-07-19 13:20:00,65.57,65.57,65.55,65.55,1000.0,32.6219,32.6219,32.6119,32.6119,1000.0
2005-07-19 13:25:00,65.56,65.56,65.56,65.56,200.0,32.6169,32.6169,32.6169,32.6169,200.0
2005-07-19 13:30:00,65.56,65.56,65.56,65.56,0.0,32.6169,32.6169,32.6169,32.6169,0.0
2005-07-19 13:35:00,65.54,65.56,65.52,65.52,400.0,32.6069,32.6169,32.597,32.597,400.0
2005-07-19 13:40:00,65.51,65.51,65.5,65.5,20100.0,32.592,32.592,32.587,32.587,20100.0
2005-07-19 13:45:00,65.51,65.51,65.48,65.48,7300.0,32.592,32.592,32.5771,32.5771,7300.0
2005-07-19 13:50:00,65.51,65.55,65.51,65.55,900.0,32.592,32.6119,32.592,32.6119,900.0
2005-07-19 13:55:00,65.51,65.51,65.51,65.51,100.0,32.592,32.592,32.592,32.592,100.0
2005-07-19 14:00:00,65.55,65.55,65.51,65.51,200.0,32.6119,32.6119,32.592,32.592,200.0
2005-07-19 14:05:00,65.53,65.55,65.43,65.43,1100.0,32.602,32.6119,32.5522,32.5522,1100.0
2005-07-19 14:10:00,65.43,65.51,65.43,65.48,1800.0,32.5522,32.592,32.5522,32.5771,1800.0
2005-07-19 14:15:00,65.53,65.59,65.48,65.52,4000.0,32.602,32.6318,32.5771,32.597,4000.0
2005-07-19 14:20:00,65.55,65.6,65.55,65.57,4400.0,32.6119,32.6368,32.6119,32.6219,4400.0
2005-07-19 14:25:00,65.53,65.58,65.5,65.51,1900.0,32.602,32.6268,32.587,32.592,1900.0
2005-07-19 14:30:00,65.51,65.51,65.51,65.51,0.0,32.592,32.592,32.592,32.592,0.0
2005-07-19 14:35:00,65.53,65.55,65.53,65.55,200.0,32.602,32.6119,32.602,32.6119,200.0
2005-07-19 14:40:00,65.53,65.53,65.53,65.53,600.0,32.602,32.602,32.602,32.602,600.0
2005-07-19 14:45:00,65.53,65.58,65.53,65.58,400.0,32.602,32.6268,32.602,32.6268,400.0
2005-07-19 14:50:00,65.53,65.53,65.48,65.5,1000.0,32.602,32.602,32.5771,32.587,1000.0
2005-07-19 14:55:00,65.5,65.55,65.5,65.52,500.0,32.587,32.6119,32.587,32.597,500.0
2005-07-19 15:00:00,65.47,65.5,65.45,65.45,500.0,32.5721,32.587,32.5622,32.5622,500.0
2005-07-19 15:05:00,65.45,65.45,65.45,65.45,0.0,32.5622,32.5622,32.5622,32.5622,0.0
2005-07-19 15:10:00,65.5,65.54,65.46,65.54,700.0,32.587,32.6069,32.5671,32.6069,700.0
2005-07-19 15:15:00,65.54,65.55,65.5,65.5,900.0,32.6069,32.6119,32.587,32.587,900.0
2005-07-19 15:20:00,65.5,65.5,65.5,65.5,0.0,32.587,32.587,32.587,32.587,0.0
2005-07-19 15:25:00,65.48,65.55,65.47,65.55,1700.0,32.5771,32.6119,32.5721,32.6119,1700.0
2005-07-19 15:30:00,65.59,65.6,65.52,65.59,800.0,32.6318,32.6368,32.597,32.6318,800.0
2005-07-19 15:35:00,65.62,65.62,65.56,65.56,1000.0,32.6467,32.6467,32.6169,32.6169,1000.0
2005-07-19 15:40:00,65.58,65.58,65.56,65.57,500.0,32.6268,32.6268,32.6169,32.6219,500.0
2005-07-19 15:45:00,65.58,65.58,65.53,65.55,2600.0,32.6268,32.6268,32.602,32.6119,2600.0
2005-07-19 15:50:00,65.57,65.65,65.57,65.57,2700.0,32.6219,32.6617,32.6219,32.6219,2700.0
2005-07-19 15:55:00,65.57,65.62,65.51,65.59,10200.0,32.6219,32.6467,32.592,32.6318,10200.0
2005-07-20 09:35:00,65.48,65.5,65.48,65.5,2200.0,32.5771,32.587,32.5771,32.587,2200.0
2005-07-20 09:40:00,65.6,65.71,65.6,65.64,1400.0,32.6368,32.6915,32.6368,32.6567,1400.0
2005-07-20 09:45:00,65.75,65.75,65.74,65.75,500.0,32.7114,32.7114,32.7064,32.7114,500.0
2005-07-20 09:50:00,65.72,65.72,65.6,65.6,500.0,32.6965,32.6965,32.6368,32.6368,500.0
2005-07-20 09:55:00,65.58,65.62,65.57,65.6,2100.0,32.6268,32.6467,32.6219,32.6368,2100.0
2005-07-20 10:00:00,65.59,65.59,65.4,65.52,5700.0,32.6318,32.6318,32.5373,32.597,5700.0
2005-07-20 10:05:00,65.55,65.55,65.43,65.43,1200.0,32.6119,32.6119,32.5522,32.5522,1200.0
2005-07-20 10:10:00,65.43,65.6,65.43,65.5,1600.0,32.5522,32.6368,32.5522,32.587,1600.0
2005-07-20 10:15:00,65.6,65.65,65.56,65.65,900.0,32.6368,32.6617,32.6169,32.6617,900.0
2005-07-20 10:20:00,65.64,65.64,65.57,65.57,700.0,32.6567,32.6567,32.6219,32.6219,700.0
2005-07-20 10:25:00,65.54,65.64,65.5,65.64,2200.0,32.6069,32.6567,32.587,32.6567,2200.0
2005-07-20 10:30:00,65.65,65.75,65.53,65.75,2600.0,32.6617,32.7114,32.602,32.7114,2600.0
2005-07-20 10:35:00,65.66,65.68,65.55,65.56,1400.0,32.6666,32.6766,32.6119,32.6169,1400.0
2005-07-20 10:40:00,65.5,65.58,65.46,65.46,2800.0,32.587,32.6268,32.5671,32.5671,2800.0
2005-07-20 10:45:00,65.45,65.51,65.45,65.51,400.0,32.5622,32.592,32.5622,32.592,400.0
2005-07-20 10:50:00,65.54,65.63,65.54,65.63,900.0,32.6069,32.6517,32.6069,32.6517,900.0
2005-07-20 10:55:00,65.67,65.76,65.65,65.76,2500.0,32.6716,32.7164,32.6617,32.7164,2500.0
2005-07-20 11:00:00,65.72,65.76,65.71,65.72,1000.0,32.6965,32.7164,32.6915,32.6965,1000.0
2005-07-20 11:05:00,65.72,65.76,65.66,65.66,1300.0,32.6965,32.7164,32.6666,32.6666,1300.0
2005-07-20 11:10:00,65.71,65.78,65.69,65.76,1500.0,32.6915,32.7263,32.6816,32.7164,1500.0
2005-07-20 11:15:00,65.76,65.77,65.76,65.77,200.0,32.7164,32.7214,32.7164,32.7214,200.0
2005-07-20 11:20:00,65.8,65.82,65.79,65.82,700.0,32.7363,32.7462,32.7313,32.7462,700.0
2005-07-20 11:25:00,65.81,65.84,65.8,65.84,500.0,32.7413,32.7562,32.7363,32.7562,500.0
2005-07-20 11:30:00,65.84,65.87,65.77,65.87,800.0,32.7562,32.7711,32.7214,32.7711,800.0
2005-07-20 11:35:00,65.9,65.92,65.8,65.8,1100.0,32.786,32.796,32.7363,32.7363,1100.0
2005-07-20 11:40:00,65.9,65.9,65.88,65.88,300.0,32.786,32.786,32.7761,32.7761,300.0
2005-07-20 11:45:00,65.86,65.86,65.85,65.85,400.0,32.7661,32.7661,32.7612,32.7612,400.0
2005-07-20 11:50:00,65.92,65.93,65.92,65.92,1000.0,32.796,32.801,32.796,32.796,1000.0
2005-07-20 11:55:00,65.93,65.97,65.92,65.97,400.0,32.801,32.8209,32.796,32.8209,400.0
2005-07-20 12:00:00,65.99,66.0,65.97,65.97,2000.0,32.8308,32.8358,32.8209,32.8209,2000.0
2005-07-20 12:05:00,65.97,65.97,65.97,65.97,100.0,32.8209,32.8209,32.8209,32.8209,100.0
2005-07-20 12:10:00,65.97,65.97,65.97,65.97,200.0,32.8209,32.8209,32.8209,32.8209,200.0
2005-07-20 12:15:00,65.97,65.97,65.97,65.97,100.0,32.8209,32.8209,32.8209,32.8209,100.0
2005-07-20 12:20:00,65.96,65.96,65.8,65.85,1600.0,32.8159,32.8159,32.7363,32.7612,1600.0
2005-07-20 12:25:00,65.81,65.81,65.75,65.75,900.0,32.7413,32.7413,32.7114,32.7114,900.0
2005-07-20 12:30:00,65.73,65.78,65.73,65.77,1400.0,32.7015,32.7263,32.7015,32.7214,1400.0
2005-07-20 12:35:00,65.81,65.81,65.8,65.8,400.0,32.7413,32.7413,32.7363,32.7363,400.0
2005-07-20 12:40:00,65.75,65.75,65.75,65.75,200.0,32.7114,32.7114,32.7114,32.7114,200.0
2005-07-20 12:45:00,65.8,65.82,65.8,65.82,200.0,32.7363,32.7462,32.7363,32.7462,200.0
2005-07-20 12:50:00,65.78,65.82,65.78,65.82,400.0,32.7263,32.7462,32.7263,32.7462,400.0
2005-07-20 12:55:00,65.88,65.88,65.88,65.88,500.0,32.7761,32.7761,32.7761,32.7761,500.0
2005-07-20 13:00:00,65.88,65.88,65.86,65.86,1000.0,32.7761,32.7761,32.7661,32.7661,1000.0
2005-07-20 13:05:00,65.86,65.96,65.86,65.96,1100.0,32.7661,32.8159,32.7661,32.8159,1100.0
2005-07-20 13:10:00,65.94,65.95,65.89,65.91,600.0,32.8059,32.8109,32.7811,32.791,600.0
2005-07-20 13:15:00,65.94,65.98,65.94,65.98,600.0,32.8059,32.8258,32.8059,32.8258,600.0
2005-07-20 13:20:00,65.96,66.0,65.96,65.98,2200.0,32.8159,32.8358,32.8159,32.8258,2200.0
2005-07-20 13:25:00,66.0,66.0,65.95,65.95,900.0,32.8358,32.8358,32.8109,32.8109,900.0
2005-07-20 13:30:00,65.97,66.0,65.97,66.0,700.0,32.8209,32.8358,32.8209,32.8358,700.0
2005-07-20 13:35:00,66.0,66.09,66.0,66.08,1900.0,32.8358,32.8806,32.8358,32.8756,1900.0
2005-07-20 13:40:00,66.08,66.08,66.06,66.06,500.0,32.8756,32.8756,32.8656,32.8656,500.0
2005-07-20 13:45:00,66.07,66.09,66.07,66.09,300.0,32.8706,32.8806,32.8706,32.8806,300.0
2005-07-20 13:50:00,66.1,66.11,66.07,66.1,1100.0,32.8855,32.8905,32.8706,32.8855,1100.0
2005-07-20 13:55:00,66.11,66.11,66.09,66.09,2700.0,32.8905,32.8905,32.8806,32.8806,2700.0
2005-07-20 14:00:00,66.11,66.2,66.11,66.2,1200.0,32.8905,32.9353,32.8905,32.9353,1200.0
2005-07-20 14:05:00,66.21,66.27,66.18,66.24,1700.0,32.9403,32.9701,32.9253,32.9552,1700.0
2005-07-20 14:10:00,66.26,66.33,66.26,66.33,1400.0,32.9651,33.0,32.9651,33.0,1400.0
2005-07-20 14:15:00,66.35,66.36,66.32,66.36,1400.0,33.0099,33.0149,32.995,33.0149,1400.0
2005-07-20 14:20:00,66.39,66.4,66.31,66.4,1200.0,33.0298,33.0348,32.99,33.0348,1200.0
2005-07-20 14:25:00,66.38,66.45,66.38,66.45,3000.0,33.0248,33.0597,33.0248,33.0597,3000.0
2005-07-20 14:30:00,66.48,66.56,66.48,66.53,2300.0,33.0746,33.1144,33.0746,33.0995,2300.0
2005-07-20 14:35:00,66.51,66.53,66.48,66.51,4100.0,33.0895,33.0995,33.0746,33.0895,4100.0
2005-07-20 14:40:00,66.5,66.53,66.5,66.53,3300.0,33.0845,33.0995,33.0845,33.0995,3300.0
2005-07-20 14:45:00,66.52,66.54,66.51,66.51,2200.0,33.0945,33.1044,33.0895,33.0895,2200.0
2005-07-20 14:50:00,66.53,66.53,66.48,66.48,1800.0,33.0995,33.0995,33.0746,33.0746,1800.0
2005-07-20 14:55:00,66.46,66.48,66.45,66.48,5600.0,33.0646,33.0746,33.0597,33.0746,5600.0
2005-07-20 15:00:00,66.47,66.47,66.45,66.45,3100.0,33.0696,33.0696,33.0597,33.0597,3100.0
2005-07-20 15:05:00,66.44,66.5,66.43,66.5,7800.0,33.0547,33.0845,33.0497,33.0845,7800.0
2005-07-20 15:10:00,66.46,66.53,66.46,66.53,1900.0,33.0646,33.0995,33.0646,33.0995,1900.0
2005-07-20 15:15:00,66.48,66.48,66.48,66.48,800.0,33.0746,33.0746,33.0746,33.0746,800.0
2005-07-20 15:20:00,66.49,66.5,66.47,66.47,1100.0,33.0796,33.0845,33.0696,33.0696,1100.0
2005-07-20 15:25:00,66.46,66.46,66.45,66.45,500.0,33.0646,33.0646,33.0597,33.0597,500.0
2005-07-20 15:30:00,66.45,66.53,66.45,66.53,2200.0,33.0597,33.0995,33.0597,33.0995,2200.0
2005-07-20 15:35:00,66.52,66.52,66.49,66.5,1300.0,33.0945,33.0945,33.0796,33.0845,1300.0
2005-07-20 15:40:00,66.5,66.59,66.49,66.53,1500.0,33.0845,33.1293,33.0796,33.0995,1500.0
2005-07-20 15:45:00,66.52,66.59,66.52,66.55,1800.0,33.0945,33.1293,33.0945,33.1094,1800.0
2005-07-20 15:50:00,66.56,66.64,66.52,66.6,4000.0,33.1144,33.1542,33.0945,33.1343,4000.0
2005-07-20 15:55:00,66.6,66.7,66.56,66.6,4700.0,33.1343,33.184,33.1144,33.1343,4700.0
2005-07-21 09:40:00,66.55,66.6,66.35,66.35,4000.0,33.1094,33.1343,33.0099,33.0099,4000.0
2005-07-21 09:45:00,66.35,66.45,66.11,66.11,2300.0,33.0099,33.0597,32.8905,32.8905,2300.0
2005-07-21 09:50:00,66.2,66.2,66.0,66.0,2500.0,32.9353,32.9353,32.8358,32.8358,2500.0
2005-07-21 09:55:00,65.99,65.99,65.93,65.93,800.0,32.8308,32.8308,32.801,32.801,800.0
2005-07-21 10:00:00,65.94,65.94,65.68,65.68,2200.0,32.8059,32.8059,32.6766,32.6766,2200.0
2005-07-21 10:05:00,65.68,65.72,65.4,65.4,9200.0,32.6766,32.6965,32.5373,32.5373,9200.0
2005-07-21 10:10:00,65.4,65.49,65.3,65.49,2600.0,32.5373,32.5821,32.4875,32.5821,2600.0
2005-07-21 10:15:00,65.49,65.55,65.25,65.36,5000.0,32.5821,32.6119,32.4626,32.5174,5000.0
2005-07-21 10:20:00,65.35,65.35,65.07,65.11,2400.0,32.5124,32.5124,32.3731,32.393,2400.0
2005-07-21 10:25:00,65.05,65.06,65.04,65.04,300.0,32.3631,32.3681,32.3582,32.3582,300.0
2005-07-21 10:30:00,65.0,65.12,65.0,65.1,2400.0,32.3383,32.398,32.3383,32.388,2400.0
2005-07-21 10:35:00,65.1,65.2,65.01,65.08,7800.0,32.388,32.4378,32.3432,32.3781,7800.0
2005-07-21 10:40:00,65.05,65.06,65.0,65.06,3100.0,32.3631,32.3681,32.3383,32.3681,3100.0
2005-07-21 10:45:00,65.06,65.08,64.81,64.9,3800.0,32.3681,32.3781,32.2437,32.2885,3800.0
2005-07-21 10:50:00,64.89,65.11,64.84,64.94,7800.0,32.2835,32.393,32.2587,32.3084,7800.0
2005-07-21 10:55:00,64.95,65.2,64.95,65.13,1500.0,32.3134,32.4378,32.3134,32.4029,1500.0
2005-07-21 11:00:00,65.12,65.3,65.06,65.09,3200.0,32.398,32.4875,32.3681,32.383,3200.0
2005-07-21 11:05:00,65.05,65.11,65.05,65.09,6900.0,32.3631,32.393,32.3631,32.383,6900.0
2005-07-21 11:10:00,65.1,65.14,65.1,65.1,4400.0,32.388,32.4079,32.388,32.388,4400.0
2005-07-21 11:15:00,65.1,65.12,65.1,65.11,2600.0,32.388,32.398,32.388,32.393,2600.0
2005-07-21 11:20:00,65.11,65.12,65.02,65.12,1800.0,32.393,32.398,32.3482,32.398,1800.0
2005-07-21 11:25:00,65.09,65.16,65.07,65.15,2800.0,32.383,32.4179,32.3731,32.4129,2800.0
2005-07-21 11:30:00,65.15,65.15,65.05,65.15,3300.0,32.4129,32.4129,32.3631,32.4129,3300.0
2005-07-21 11:35:00,65.17,65.2,65.06,65.06,4200.0,32.4228,32.4378,32.3681,32.3681,4200.0
2005-07-21 11:40:00,65.19,65.4,65.19,65.4,10600.0,32.4328,32.5373,32.4328,32.5373,10600.0
2005-07-21 11:45:00,65.4,65.45,65.4,65.45,1300.0,32.5373,32.5622,32.5373,32.5622,1300.0
2005-07-21 11:50:00,65.49,65.62,65.49,65.61,5100.0,32.5821,32.6467,32.5821,32.6418,5100.0
2005-07-21 11:55:00,65.63,65.66,65.6,65.65,4300.0,32.6517,32.6666,32.6368,32.6617,4300.0
2005-07-21 12:00:00,65.6,65.63,65.4,65.48,7500.0,32.6368,32.6517,32.5373,32.5771,7500.0
2005-07-21 12:05:00,65.44,65.56,65.43,65.55,2900.0,32.5572,32.6169,32.5522,32.6119,2900.0
2005-07-21 12:10:00,65.56,65.63,65.52,65.63,1600.0,32.6169,32.6517,32.597,32.6517,1600.0
2005-07-21 12:15:00,65.63,65.68,65.55,65.68,1800.0,32.6517,32.6766,32.6119,32.6766,1800.0
2005-07-21 12:20:00,65.76,65.77,65.62,65.68,3000.0,32.7164,32.7214,32.6467,32.6766,3000.0
2005-07-21 12:25:00,65.74,65.95,65.74,65.94,4000.0,32.7064,32.8109,32.7064,32.8059,4000.0
2005-07-21 12:30:00,66.03,66.32,66.03,66.3,7000.0,32.8507,32.995,32.8507,32.985,7000.0
2005-07-21 12:35:00,66.3,66.39,66.12,66.39,6600.0,32.985,33.0298,32.8955,33.0298,6600.0
2005-07-21 12:40:00,66.33,66.33,66.13,66.16,2300.0,33.0,33.0,32.9005,32.9154,2300.0
2005-07-21 12:45:00,66.16,66.39,66.16,66.39,1900.0,32.9154,33.0298,32.9154,33.0298,1900.0
2005-07-21 12:50:00,66.39,66.48,66.39,66.48,3100.0,33.0298,33.0746,33.0298,33.0746,3100.0
2005-07-21 12:55:00,66.55,66.55,66.37,66.37,2200.0,33.1094,33.1094,33.0199,33.0199,2200.0
2005-07-21 13:00:00,66.3,66.46,66.3,66.38,2800.0,32.985,33.0646,32.985,33.0248,2800.0
2005-07-21 13:05:00,66.42,66.42,66.29,66.29,3800.0,33.0447,33.0447,32.9801,32.9801,3800.0
2005-07-21 13:10:00,66.3,66.31,66.3,66.31,200.0,32.985,32.99,32.985,32.99,200.0
2005-07-21 13:15:00,66.3,66.3,66.19,66.19,1300.0,32.985,32.985,32.9303,32.9303,1300.0
2005-07-21 13:20:00,66.19,66.21,66.1,66.1,2300.0,32.9303,32.9403,32.8855,32.8855,2300.0
2005-07-21 13:25:00,66.07,66.07,65.75,65.75,7800.0,32.8706,32.8706,32.7114,32.7114,7800.0
2005-07-21 13:30:00,65.75,65.79,65.74,65.79,2300.0,32.7114,32.7313,32.7064,32.7313,2300.0
2005-07-21 13:35:00,65.78,65.78,65.6,65.62,3400.0,32.7263,32.7263,32.6368,32.6467,3400.0
2005-07-21 13:40:00,65.62,65.62,65.55,65.59,1700.0,32.6467,32.6467,32.6119,32.6318,1700.0
2005-07-21 13:45:00,65.6,65.66,65.59,65.59,2000.0,32.6368,32.6666,32.6318,32.6318,2000.0
2005-07-21 13:50:00,65.54,65.54,65.39,65.45,3100.0,32.6069,32.6069,32.5323,32.5622,3100.0
2005-07-21 13:55:00,65.4,65.45,65.39,65.45,1200.0,32.5373,32.5622,32.5323,32.5622,1200.0
2005-07-21 14:00:00,65.45,65.45,65.3,65.33,2500.0,32.5622,32.5622,32.4875,32.5024,2500.0
2005-07-21 14:05:00,65.34,65.55,65.34,65.55,2400.0,32.5074,32.6119,32.5074,32.6119,2400.0
2005-07-21 14:10:00,65.56,65.6,65.52,65.52,1600.0,32.6169,32.6368,32.597,32.597,1600.0
2005-07-21 14:15:00,65.54,65.69,65.54,65.68,1200.0,32.6069,32.6816,32.6069,32.6766,1200.0
2005-07-21 14:20:00,65.68,65.7,65.58,65.69,4100.0,32.6766,32.6865,32.6268,32.6816,4100.0
2005-07-21 14:25:00,65.66,65.68,65.55,65.55,1900.0,32.6666,32.6766,32.6119,32.6119,1900.0
2005-07-21 14:30:00,65.52,65.52,65.5,65.5,5300.0,32.597,32.597,32.587,32.587,5300.0
2005-07-21 14:35:00,65.49,65.5,65.4,65.4,5700.0,32.5821,32.587,32.5373,32.5373,5700.0
2005-07-21 14:40:00,65.33,65.35,65.26,65.26,2100.0,32.5024,32.5124,32.4676,32.4676,2100.0
2005-07-21 14:45:00,65.31,65.43,65.31,65.43,1600.0,32.4925,32.5522,32.4925,32.5522,1600.0
2005-07-21 14:50:00,65.46,65.53,65.4,65.4,1200.0,32.5671,32.602,32.5373,32.5373,1200.0
2005-07-21 14:55:00,65.4,65.41,65.33,65.38,1400.0,32.5373,32.5422,32.5024,32.5273,1400.0
2005-07-21 15:00:00,65.43,65.56,65.43,65.55,3000.0,32.5522,32.6169,32.5522,32.6119,3000.0
2005-07-21 15:05:00,65.55,65.55,65.43,65.54,3700.0,32.6119,32.6119,32.5522,32.6069,3700.0
2005-07-21 15:10:00,65.57,65.83,65.56,65.81,14100.0,32.6219,32.7512,32.6169,32.7413,14100.0
2005-07-21 15:15:00,65.81,65.83,65.75,65.75,6700.0,32.7413,32.7512,32.7114,32.7114,6700.0
2005-07-21 15:20:00,65.75,65.9,65.75,65.88,5200.0,32.7114,32.786,32.7114,32.7761,5200.0
2005-07-21 15:25:00,65.88,65.88,65.75,65.85,2300.0,32.7761,32.7761,32.7114,32.7612,2300.0
2005-07-21 15:30:00,65.8,65.87,65.73,65.73,2900.0,32.7363,32.7711,32.7015,32.7015,2900.0
2005-07-21 15:35:00,65.71,65.71,65.43,65.43,6200.0,32.6915,32.6915,32.5522,32.5522,6200.0
2005-07-21 15:40:00,65.42,65.43,65.41,65.42,2800.0,32.5472,32.5522,32.5422,32.5472,2800.0
2005-07-21 15:45:00,65.41,65.51,65.39,65.39,2300.0,32.5422,32.592,32.5323,32.5323,2300.0
2005-07-21 15:50:00,65.38,65.4,65.25,65.28,6000.0,32.5273,32.5373,32.4626,32.4776,6000.0
2005-07-21 15:55:00,65.25,65.35,65.2,65.25,19200.0,32.4626,32.5124,32.4378,32.4626,19200.0
2005-07-22 09:35:00,65.23,65.23,65.23,65.23,1000.0,32.4527,32.4527,32.4527,32.4527,1000.0
2005-07-22 09:40:00,65.26,65.26,65.09,65.22,1600.0,32.4676,32.4676,32.383,32.4477,1600.0
2005-07-22 09:45:00,65.28,65.3,65.28,65.3,600.0,32.4776,32.4875,32.4776,32.4875,600.0
2005-07-22 09:50:00,65.35,65.55,65.35,65.55,1000.0,32.5124,32.6119,32.5124,32.6119,1000.0
2005-07-22 09:55:00,65.6,65.6,65.5,65.5,500.0,32.6368,32.6368,32.587,32.587,500.0
2005-07-22 10:00:00,65.55,65.55,65.55,65.55,100.0,32.6119,32.6119,32.6119,32.6119,100.0
2005-07-22 10:05:00,65.48,65.48,65.4,65.4,3400.0,32.5771,32.5771,32.5373,32.5373,3400.0
2005-07-22 10:10:00,65.43,65.44,65.43,65.44,300.0,32.5522,32.5572,32.5522,32.5572,300.0
2005-07-22 10:15:00,65.43,65.48,65.43,65.48,300.0,32.5522,32.5771,32.5522,32.5771,300.0
2005-07-22 10:20:00,65.45,65.46,65.45,65.46,300.0,32.5622,32.5671,32.5622,32.5671,300.0
2005-07-22 10:25:00,65.43,65.43,65.16,65.16,7600.0,32.5522,32.5522,32.4179,32.4179,7600.0
2005-07-22 10:30:00,65.16,65.32,65.16,65.23,2700.0,32.4179,32.4975,32.4179,32.4527,2700.0
2005-07-22 10:35:00,65.23,65.3,65.23,65.26,900.0,32.4527,32.4875,32.4527,32.4676,900.0
2005-07-22 10:40:00,65.27,65.39,65.27,65.28,1100.0,32.4726,32.5323,32.4726,32.4776,1100.0
2005-07-22 10:45:00,65.27,65.4,65.25,65.3,1300.0,32.4726,32.5373,32.4626,32.4875,1300.0
2005-07-22 10:50:00,65.3,65.34,65.29,65.34,1900.0,32.4875,32.5074,32.4825,32.5074,1900.0
2005-07-22 10:55:00,65.28,65.35,65.25,65.3,500.0,32.4776,32.5124,32.4626,32.4875,500.0
2005-07-22 11:00:00,65.27,65.35,65.27,65.34,800.0,32.4726,32.5124,32.4726,32.5074,800.0
2005-07-22 11:05:00,65.39,65.39,65.33,65.36,1100.0,32.5323,32.5323,32.5024,32.5174,1100.0
2005-07-22 11:10:00,65.33,65.33,65.29,65.29,500.0,32.5024,32.5024,32.4825,32.4825,500.0
2005-07-22 11:15:00,65.3,65.34,65.28,65.32,1500.0,32.4875,32.5074,32.4776,32.4975,1500.0
2005-07-22 11:20:00,65.32,65.32,65.26,65.27,800.0,32.4975,32.4975,32.4676,32.4726,800.0
2005-07-22 11:25:00,65.26,65.31,65.26,65.29,1200.0,32.4676,32.4925,32.4676,32.4825,1200.0
2005-07-22 11:30:00,65.24,65.28,65.24,65.25,800.0,32.4577,32.4776,32.4577,32.4626,800.0
2005-07-22 11:35:00,65.25,65.26,65.23,65.23,300.0,32.4626,32.4676,32.4527,32.4527,300.0
2005-07-22 11:40:00,65.23,65.27,65.22,65.25,1000.0,32.4527,32.4726,32.4477,32.4626,1000.0
2005-07-22 11:45:00,65.26,65.28,65.25,65.25,1200.0,32.4676,32.4776,32.4626,32.4626,1200.0
2005-07-22 11:50:00,65.25,65.25,65.25,65.25,500.0,32.4626,32.4626,32.4626,32.4626,500.0
2005-07-22 11:55:00,65.23,65.23,65.2,65.22,10600.0,32.4527,32.4527,32.4378,32.4477,10600.0
2005-07-22 12:00:00,65.21,65.22,65.21,65.21,900.0,32.4427,32.4477,32.4427,32.4427,900.0
2005-07-22 12:05:00,65.21,65.22,65.2,65.22,1300.0,32.4427,32.4477,32.4378,32.4477,1300.0
2005-07-22 12:10:00,65.22,65.22,65.22,65.22,0.0,32.4477,32.4477,32.4477,32.4477,0.0
2005-07-22 12:15:00,65.21,65.21,65.21,65.21,100.0,32.4427,32.4427,32.4427,32.4427,100.0
2005-07-22 12:20:00,65.21,65.21,65.2,65.2,1500.0,32.4427,32.4427,32.4378,32.4378,1500.0
2005-07-22 12:25:00,65.2,65.2,65.2,65.2,1400.0,32.4378,32.4378,32.4378,32.4378,1400.0
2005-07-22 12:30:00,65.19,65.21,65.19,65.21,2700.0,32.4328,32.4427,32.4328,32.4427,2700.0
2005-07-22 12:35:00,65.2,65.2,65.19,65.19,1500.0,32.4378,32.4378,32.4328,32.4328,1500.0
2005-07-22 12:40:00,65.18,65.18,65.18,65.18,600.0,32.4278,32.4278,32.4278,32.4278,600.0
2005-07-22 12:45:00,65.18,65.25,65.18,65.25,54400.0,32.4278,32.4626,32.4278,32.4626,54400.0
2005-07-22 12:50:00,65.25,65.36,65.25,65.36,23100.0,32.4626,32.5174,32.4626,32.5174,23100.0
2005-07-22 12:55:00,65.36,65.36,65.35,65.35,1900.0,32.5174,32.5174,32.5124,32.5124,1900.0
2005-07-22 13:00:00,65.33,65.33,65.3,65.3,300.0,32.5024,32.5024,32.4875,32.4875,300.0
2005-07-22 13:05:00,65.29,65.29,65.28,65.28,400.0,32.4825,32.4825,32.4776,32.4776,400.0
2005-07-22 13:10:00,65.27,65.27,65.26,65.26,800.0,32.4726,32.4726,32.4676,32.4676,800.0
2005-07-22 13:15:00,65.26,65.26,65.26,65.26,100.0,32.4676,32.4676,32.4676,32.4676,100.0
2005-07-22 13:20:00,65.26,65.28,65.22,65.28,1900.0,32.4676,32.4776,32.4477,32.4776,1900.0
2005-07-22 13:25:00,65.26,65.28,65.26,65.28,1600.0,32.4676,32.4776,32.4676,32.4776,1600.0
2005-07-22 13:30:00,65.28,65.28,65.28,65.28,300.0,32.4776,32.4776,32.4776,32.4776,300.0
2005-07-22 13:35:00,65.28,65.28,65.28,65.28,0.0,32.4776,32.4776,32.4776,32.4776,0.0
2005-07-22 13:40:00,65.28,65.28,65.28,65.28,200.0,32.4776,32.4776,32.4776,32.4776,200.0
2005-07-22 13:45:00,65.24,65.24,65.24,65.24,300.0,32.4577,32.4577,32.4577,32.4577,300.0
2005-07-22 13:50:00,65.25,65.27,65.25,65.27,700.0,32.4626,32.4726,32.4626,32.4726,700.0
2005-07-22 13:55:00,65.27,65.27,65.26,65.26,300.0,32.4726,32.4726,32.4676,32.4676,300.0
2005-07-22 14:00:00,65.26,65.26,65.21,65.23,1200.0,32.4676,32.4676,32.4427,32.4527,1200.0
2005-07-22 14:05:00,65.21,65.22,65.2,65.21,900.0,32.4427,32.4477,32.4378,32.4427,900.0
2005-07-22 14:10:00,65.24,65.24,65.24,65.24,200.0,32.4577,32.4577,32.4577,32.4577,200.0
2005-07-22 14:15:00,65.25,65.25,65.21,65.21,1500.0,32.4626,32.4626,32.4427,32.4427,1500.0
2005-07-22 14:20:00,65.24,65.25,65.22,65.25,1100.0,32.4577,32.4626,32.4477,32.4626,1100.0
2005-07-22 14:25:00,65.25,65.25,65.25,65.25,300.0,32.4626,32.4626,32.4626,32.4626,300.0
2005-07-22 14:30:00,65.25,65.25,65.21,65.25,700.0,32.4626,32.4626,32.4427,32.4626,700.0
2005-07-22 14:35:00,65.21,65.25,65.21,65.25,1000.0,32.4427,32.4626,32.4427,32.4626,1000.0
2005-07-22 14:40:00,65.25,65.33,65.25,65.33,3800.0,32.4626,32.5024,32.4626,32.5024,3800.0
2005-07-22 14:45:00,65.32,65.32,65.29,65.29,1000.0,32.4975,32.4975,32.4825,32.4825,1000.0
2005-07-22 14:50:00,65.29,65.29,65.27,65.28,1700.0,32.4825,32.4825,32.4726,32.4776,1700.0
2005-07-22 14:55:00,65.29,65.33,65.29,65.32,3500.0,32.4825,32.5024,32.4825,32.4975,3500.0
2005-07-22 15:00:00,65.29,65.35,65.28,65.35,3000.0,32.4825,32.5124,32.4776,32.5124,3000.0
2005-07-22 15:05:00,65.37,65.42,65.31,65.41,3300.0,32.5223,32.5472,32.4925,32.5422,3300.0
2005-07-22 15:10:00,65.4,65.4,65.37,65.38,1200.0,32.5373,32.5373,32.5223,32.5273,1200.0
2005-07-22 15:15:00,65.38,65.39,65.36,65.37,1700.0,32.5273,32.5323,32.5174,32.5223,1700.0
2005-07-22 15:20:00,65.39,65.4,65.3,65.3,4700.0,32.5323,32.5373,32.4875,32.4875,4700.0
2005-07-22 15:25:00,65.3,65.3,65.25,65.27,5700.0,32.4875,32.4875,32.4626,32.4726,5700.0
2005-07-22 15:30:00,65.28,65.28,65.22,65.22,2100.0,32.4776,32.4776,32.4477,32.4477,2100.0
2005-07-22 15:35:00,65.23,65.25,65.21,65.24,2000.0,32.4527,32.4626,32.4427,32.4577,2000.0
2005-07-22 15:40:00,65.23,65.25,65.23,65.23,8300.0,32.4527,32.4626,32.4527,32.4527,8300.0
2005-07-22 15:45:00,65.23,65.27,65.22,65.27,16900.0,32.4527,32.4726,32.4477,32.4726,16900.0
2005-07-22 15:50:00,65.29,65.45,65.29,65.32,7200.0,32.4825,32.5622,32.4825,32.4975,7200.0
2005-07-22 15:55:00,65.33,65.4,65.33,65.37,2900.0,32.5024,32.5373,32.5024,32.5223,2900.0
2005-07-25 09:35:00,65.18,65.18,65.18,65.18,1000.0,32.4278,32.4278,32.4278,32.4278,1000.0
2005-07-25 09:40:00,65.24,65.29,65.24,65.25,4600.0,32.4577,32.4825,32.4577,32.4626,4600.0
2005-07-25 09:45:00,65.25,65.3,65.24,65.3,2600.0,32.4626,32.4875,32.4577,32.4875,2600.0
2005-07-25 09:50:00,65.3,65.35,65.3,65.34,1900.0,32.4875,32.5124,32.4875,32.5074,1900.0
2005-07-25 09:55:00,65.34,65.35,65.31,65.31,6300.0,32.5074,32.5124,32.4925,32.4925,6300.0
2005-07-25 10:00:00,65.33,65.35,65.3,65.31,4000.0,32.5024,32.5124,32.4875,32.4925,4000.0
2005-07-25 10:05:00,65.31,65.33,65.3,65.33,7900.0,32.4925,32.5024,32.4875,32.5024,7900.0
2005-07-25 10:10:00,65.32,65.32,65.28,65.32,5900.0,32.4975,32.4975,32.4776,32.4975,5900.0
2005-07-25 10:15:00,65.32,65.33,65.31,65.31,3200.0,32.4975,32.5024,32.4925,32.4925,3200.0
2005-07-25 10:20:00,65.31,65.33,65.31,65.32,5900.0,32.4925,32.5024,32.4925,32.4975,5900.0
2005-07-25 10:25:00,65.32,65.35,65.32,65.32,7100.0,32.4975,32.5124,32.4975,32.4975,7100.0
2005-07-25 10:30:00,65.32,65.35,65.29,65.33,6000.0,32.4975,32.5124,32.4825,32.5024,6000.0
2005-07-25 10:35:00,65.33,65.35,65.33,65.34,2300.0,32.5024,32.5124,32.5024,32.5074,2300.0
2005-07-25 10:40:00,65.34,65.36,65.34,65.36,7000.0,32.5074,32.5174,32.5074,32.5174,7000.0
2005-07-25 10:45:00,65.36,65.37,65.36,65.37,1300.0,32.5174,32.5223,32.5174,32.5223,1300.0
2005-07-25 10:50:00,65.37,65.38,65.36,65.37,3000.0,32.5223,32.5273,32.5174,32.5223,3000.0
2005-07-25 10:55:00,65.36,65.39,65.34,65.35,2000.0,32.5174,32.5323,32.5074,32.5124,2000.0
2005-07-25 11:00:00,65.34,65.34,65.28,65.28,1700.0,32.5074,32.5074,32.4776,32.4776,1700.0
2005-07-25 11:05:00,65.29,65.29,65.26,65.28,1600.0,32.4825,32.4825,32.4676,32.4776,1600.0
2005-07-25 11:10:00,65.28,65.34,65.28,65.34,2600.0,32.4776,32.5074,32.4776,32.5074,2600.0
2005-07-25 11:15:00,65.34,65.34,65.32,65.32,700.0,32.5074,32.5074,32.4975,32.4975,700.0
2005-07-25 11:20:00,65.31,65.31,65.28,65.31,2600.0,32.4925,32.4925,32.4776,32.4925,2600.0
2005-07-25 11:25:00,65.31,65.34,65.29,65.34,2000.0,32.4925,32.5074,32.4825,32.5074,2000.0
2005-07-25 11:30:00,65.34,65.39,65.34,65.36,4000.0,32.5074,32.5323,32.5074,32.5174,4000.0
2005-07-25 11:35:00,65.36,65.36,65.36,65.36,300.0,32.5174,32.5174,32.5174,32.5174,300.0
2005-07-25 11:40:00,65.35,65.36,65.34,65.36,2600.0,32.5124,32.5174,32.5074,32.5174,2600.0
2005-07-25 11:45:00,65.37,65.37,65.32,65.32,900.0,32.5223,32.5223,32.4975,32.4975,900.0
2005-07-25 11:50:00,65.32,65.32,65.3,65.3,300.0,32.4975,32.4975,32.4875,32.4875,300.0
2005-07-25 11:55:00,65.29,65.29,65.29,65.29,700.0,32.4825,32.4825,32.4825,32.4825,700.0
2005-07-25 12:00:00,65.28,65.3,65.27,65.29,2500.0,32.4776,32.4875,32.4726,32.4825,2500.0
2005-07-25 12:05:00,65.25,65.26,65.25,65.26,33100.0,32.4626,32.4676,32.4626,32.4676,33100.0
2005-07-25 12:10:00,65.25,65.29,65.25,65.28,24000.0,32.4626,32.4825,32.4626,32.4776,24000.0
2005-07-25 12:15:00,65.29,65.29,65.24,65.25,4000.0,32.4825,32.4825,32.4577,32.4626,4000.0
2005-07-25 12:20:00,65.25,65.27,65.19,65.22,3000.0,32.4626,32.4726,32.4328,32.4477,3000.0
2005-07-25 12:25:00,65.23,65.23,65.23,65.23,300.0,32.4527,32.4527,32.4527,32.4527,300.0
2005-07-25 12:30:00,65.23,65.25,65.23,65.25,2600.0,32.4527,32.4626,32.4527,32.4626,2600.0
2005-07-25 12:35:00,65.28,65.28,65.27,65.27,800.0,32.4776,32.4776,32.4726,32.4726,800.0
2005-07-25 12:40:00,65.27,65.31,65.27,65.31,2600.0,32.4726,32.4925,32.4726,32.4925,2600.0
2005-07-25 12:45:00,65.34,65.35,65.34,65.35,2300.0,32.5074,32.5124,32.5074,32.5124,2300.0
2005-07-25 12:50:00,65.35,65.35,65.3,65.3,1200.0,32.5124,32.5124,32.4875,32.4875,1200.0
2005-07-25 12:55:00,65.33,65.34,65.25,65.28,4000.0,32.5024,32.5074,32.4626,32.4776,4000.0
2005-07-25 13:00:00,65.33,65.33,65.26,65.31,2800.0,32.5024,32.5024,32.4676,32.4925,2800.0
2005-07-25 13:05:00,65.33,65.4,65.33,65.35,4000.0,32.5024,32.5373,32.5024,32.5124,4000.0
2005-07-25 13:10:00,65.35,65.4,65.35,65.4,3900.0,32.5124,32.5373,32.5124,32.5373,3900.0
2005-07-25 13:15:00,65.4,65.4,65.4,65.4,500.0,32.5373,32.5373,32.5373,32.5373,500.0
2005-07-25 13:20:00,65.4,65.41,65.4,65.4,1600.0,32.5373,32.5422,32.5373,32.5373,1600.0
2005-07-25 13:25:00,65.39,65.4,65.39,65.4,600.0,32.5323,32.5373,32.5323,32.5373,600.0
2005-07-25 13:30:00,65.4,65.44,65.38,65.39,3500.0,32.5373,32.5572,32.5273,32.5323,3500.0
2005-07-25 13:35:00,65.39,65.39,65.31,65.35,3700.0,32.5323,32.5323,32.4925,32.5124,3700.0
2005-07-25 13:40:00,65.35,65.4,65.34,65.38,7300.0,32.5124,32.5373,32.5074,32.5273,7300.0
2005-07-25 13:45:00,65.38,65.41,65.34,65.34,3200.0,32.5273,32.5422,32.5074,32.5074,3200.0
2005-07-25 13:50:00,65.39,65.47,65.39,65.46,3500.0,32.5323,32.5721,32.5323,32.5671,3500.0
2005-07-25 13:55:00,65.49,65.51,65.49,65.51,1800.0,32.5821,32.592,32.5821,32.592,1800.0
2005-07-25 14:00:00,65.53,65.53,65.38,65.38,3400.0,32.602,32.602,32.5273,32.5273,3400.0
2005-07-25 14:05:00,65.39,65.42,65.37,65.42,3400.0,32.5323,32.5472,32.5223,32.5472,3400.0
2005-07-25 14:10:00,65.4,65.41,65.35,65.38,3100.0,32.5373,32.5422,32.5124,32.5273,3100.0
2005-07-25 14:15:00,65.38,65.38,65.38,65.38,3000.0,32.5273,32.5273,32.5273,32.5273,3000.0
2005-07-25 14:20:00,65.38,65.38,65.38,65.38,1600.0,32.5273,32.5273,32.5273,32.5273,1600.0
2005-07-25 14:25:00,65.37,65.39,65.37,65.38,900.0,32.5223,32.5323,32.5223,32.5273,900.0
2005-07-25 14:30:00,65.38,65.38,65.31,65.31,1600.0,32.5273,32.5273,32.4925,32.4925,1600.0
2005-07-25 14:35:00,65.31,65.34,65.31,65.31,600.0,32.4925,32.5074,32.4925,32.4925,600.0
2005-07-25 14:40:00,65.31,65.36,65.31,65.36,1400.0,32.4925,32.5174,32.4925,32.5174,1400.0
2005-07-25 14:45:00,65.37,65.37,65.33,65.34,1700.0,32.5223,32.5223,32.5024,32.5074,1700.0
2005-07-25 14:50:00,65.34,65.35,65.33,65.33,400.0,32.5074,32.5124,32.5024,32.5024,400.0
2005-07-25 14:55:00,65.35,65.37,65.25,65.3,2400.0,32.5124,32.5223,32.4626,32.4875,2400.0
2005-07-25 15:00:00,65.27,65.29,65.21,65.21,4000.0,32.4726,32.4825,32.4427,32.4427,4000.0
2005-07-25 15:05:00,65.24,65.29,65.24,65.29,1400.0,32.4577,32.4825,32.4577,32.4825,1400.0
2005-07-25 15:10:00,65.27,65.27,65.21,65.24,4600.0,32.4726,32.4726,32.4427,32.4577,4600.0
2005-07-25 15:15:00,65.24,65.27,65.21,65.27,3000.0,32.4577,32.4726,32.4427,32.4726,3000.0
2005-07-25 15:20:00,65.27,65.29,65.22,65.29,4100.0,32.4726,32.4825,32.4477,32.4825,4100.0
2005-07-25 15:25:00,65.27,65.37,65.27,65.35,3200.0,32.4726,32.5223,32.4726,32.5124,3200.0
2005-07-25 15:30:00,65.34,65.35,65.31,65.35,700.0,32.5074,32.5124,32.4925,32.5124,700.0
2005-07-25 15:35:00,65.36,65.36,65.3,65.31,1300.0,32.5174,32.5174,32.4875,32.4925,1300.0
2005-07-25 15:40:00,65.37,65.5,65.35,65.5,4000.0,32.5223,32.587,32.5124,32.587,4000.0
2005-07-25 15:45:00,65.47,65.5,65.44,65.5,2600.0,32.5721,32.587,32.5572,32.587,2600.0
2005-07-25 15:50:00,65.51,65.58,65.46,65.57,1500.0,32.592,32.6268,32.5671,32.6219,1500.0
2005-07-25 15:55:00,65.55,65.64,65.52,65.52,4100.0,32.6119,32.6567,32.597,32.597,4100.0
2005-07-26 09:40:00,65.6,65.63,65.6,65.62,2700.0,32.6368,32.6517,32.6368,32.6467,2700.0
2005-07-26 09:45:00,65.62,65.65,65.6,65.6,1600.0,32.6467,32.6617,32.6368,32.6368,1600.0
2005-07-26 09:50:00,65.62,65.71,65.61,65.71,1300.0,32.6467,32.6915,32.6418,32.6915,1300.0
2005-07-26 09:55:00,65.75,65.95,65.74,65.76,3300.0,32.7114,32.8109,32.7064,32.7164,3300.0
2005-07-26 10:00:00,65.75,65.75,65.53,65.53,8500.0,32.7114,32.7114,32.602,32.602,8500.0
2005-07-26 10:05:00,65.53,65.6,65.53,65.6,5500.0,32.602,32.6368,32.602,32.6368,5500.0
2005-07-26 10:10:00,65.57,65.6,65.53,65.56,6500.0,32.6219,32.6368,32.602,32.6169,6500.0
2005-07-26 10:15:00,65.58,65.58,65.53,65.53,700.0,32.6268,32.6268,32.602,32.602,700.0
2005-07-26 10:20:00,65.56,65.56,65.48,65.48,2500.0,32.6169,32.6169,32.5771,32.5771,2500.0
2005-07-26 10:25:00,65.51,65.51,65.51,65.51,300.0,32.592,32.592,32.592,32.592,300.0
2005-07-26 10:30:00,65.5,65.5,65.45,65.45,2200.0,32.587,32.587,32.5622,32.5622,2200.0
2005-07-26 10:35:00,65.45,65.45,65.45,65.45,0.0,32.5622,32.5622,32.5622,32.5622,0.0
2005-07-26 10:40:00,65.5,65.53,65.5,65.53,1700.0,32.587,32.602,32.587,32.602,1700.0
2005-07-26 10:45:00,65.51,65.51,65.38,65.38,2100.0,32.592,32.592,32.5273,32.5273,2100.0
2005-07-26 10:50:00,65.38,65.48,65.31,65.47,1600.0,32.5273,32.5771,32.4925,32.5721,1600.0
2005-07-26 10:55:00,65.47,65.55,65.47,65.55,1600.0,32.5721,32.6119,32.5721,32.6119,1600.0
2005-07-26 11:00:00,65.59,65.68,65.59,65.68,700.0,32.6318,32.6766,32.6318,32.6766,700.0
2005-07-26 11:05:00,65.66,65.71,65.66,65.71,1800.0,32.6666,32.6915,32.6666,32.6915,1800.0
2005-07-26 11:10:00,65.71,65.72,65.71,65.72,2200.0,32.6915,32.6965,32.6915,32.6965,2200.0
2005-07-26 11:15:00,65.72,65.72,65.69,65.69,1600.0,32.6965,32.6965,32.6816,32.6816,1600.0
2005-07-26 11:20:00,65.66,65.66,65.65,65.65,600.0,32.6666,32.6666,32.6617,32.6617,600.0
2005-07-26 11:25:00,65.68,65.68,65.65,65.65,800.0,32.6766,32.6766,32.6617,32.6617,800.0
2005-07-26 11:30:00,65.68,65.68,65.68,65.68,100.0,32.6766,32.6766,32.6766,32.6766,100.0
2005-07-26 11:35:00,65.66,65.66,65.66,65.66,700.0,32.6666,32.6666,32.6666,32.6666,700.0
2005-07-26 11:40:00,65.67,65.69,65.67,65.69,800.0,32.6716,32.6816,32.6716,32.6816,800.0
2005-07-26 11:45:00,65.66,65.7,65.66,65.7,300.0,32.6666,32.6865,32.6666,32.6865,300.0
2005-07-26 11:50:00,65.68,65.7,65.67,65.69,1600.0,32.6766,32.6865,32.6716,32.6816,1600.0
2005-07-26 11:55:00,65.69,65.7,65.69,65.7,3400.0,32.6816,32.6865,32.6816,32.6865,3400.0
2005-07-26 12:00:00,65.69,65.69,65.68,65.69,3000.0,32.6816,32.6816,32.6766,32.6816,3000.0
2005-07-26 12:05:00,65.68,65.68,65.64,65.65,1600.0,32.6766,32.6766,32.6567,32.6617,1600.0
2005-07-26 12:10:00,65.62,65.62,65.62,65.62,100.0,32.6467,32.6467,32.6467,32.6467,100.0
2005-07-26 12:15:00,65.62,65.62,65.62,65.62,300.0,32.6467,32.6467,32.6467,32.6467,300.0
2005-07-26 12:20:00,65.62,65.65,65.61,65.61,800.0,32.6467,32.6617,32.6418,32.6418,800.0
2005-07-26 12:25:00,65.62,65.62,65.62,65.62,200.0,32.6467,32.6467,32.6467,32.6467,200.0
2005-07-26 12:30:00,65.62,65.62,65.58,65.61,9200.0,32.6467,32.6467,32.6268,32.6418,9200.0
2005-07-26 12:35:00,65.6,65.65,65.6,65.63,2600.0,32.6368,32.6617,32.6368,32.6517,2600.0
2005-07-26 12:40:00,65.64,65.64,65.62,65.62,200.0,32.6567,32.6567,32.6467,32.6467,200.0
2005-07-26 12:45:00,65.64,65.64,65.62,65.62,500.0,32.6567,32.6567,32.6467,32.6467,500.0
2005-07-26 12:50:00,65.63,65.63,65.6,65.6,1100.0,32.6517,32.6517,32.6368,32.6368,1100.0
2005-07-26 12:55:00,65.6,65.6,65.6,65.6,0.0,32.6368,32.6368,32.6368,32.6368,0.0
2005-07-26 13:00:00,65.64,65.7,65.64,65.7,500.0,32.6567,32.6865,32.6567,32.6865,500.0
2005-07-26 13:05:00,65.7,65.85,65.67,65.81,3400.0,32.6865,32.7612,32.6716,32.7413,3400.0
2005-07-26 13:10:00,65.81,65.85,65.67,65.67,4300.0,32.7413,32.7612,32.6716,32.6716,4300.0
2005-07-26 13:15:00,65.78,65.82,65.76,65.8,3000.0,32.7263,32.7462,32.7164,32.7363,3000.0
2005-07-26 13:20:00,65.8,65.8,65.78,65.8,700.0,32.7363,32.7363,32.7263,32.7363,700.0
2005-07-26 13:25:00,65.8,65.8,65.77,65.77,400.0,32.7363,32.7363,32.7214,32.7214,400.0
2005-07-26 13:30:00,65.79,65.8,65.77,65.77,2100.0,32.7313,32.7363,32.7214,32.7214,2100.0
2005-07-26 13:35:00,65.77,65.77,65.77,65.77,100.0,32.7214,32.7214,32.7214,32.7214,100.0
2005-07-26 13:40:00,65.8,65.84,65.8,65.84,800.0,32.7363,32.7562,32.7363,32.7562,800.0
2005-07-26 13:45:00,65.85,65.85,65.8,65.8,700.0,32.7612,32.7612,32.7363,32.7363,700.0
2005-07-26 13:50:00,65.85,65.88,65.85,65.88,700.0,32.7612,32.7761,32.7612,32.7761,700.0
2005-07-26 13:55:00,65.89,65.89,65.75,65.8,1000.0,32.7811,32.7811,32.7114,32.7363,1000.0
2005-07-26 14:00:00,65.82,65.94,65.82,65.92,1300.0,32.7462,32.8059,32.7462,32.796,1300.0
2005-07-26 14:05:00,65.91,65.93,65.91,65.92,1800.0,32.791,32.801,32.791,32.796,1800.0
2005-07-26 14:10:00,65.93,65.97,65.88,65.97,2500.0,32.801,32.8209,32.7761,32.8209,2500.0
2005-07-26 14:15:00,65.99,66.0,65.94,65.94,900.0,32.8308,32.8358,32.8059,32.8059,900.0
2005-07-26 14:20:00,65.97,66.08,65.97,66.08,2600.0,32.8209,32.8756,32.8209,32.8756,2600.0
2005-07-26 14:25:00,66.08,66.12,66.0,66.09,1600.0,32.8756,32.8955,32.8358,32.8806,1600.0
2005-07-26 14:30:00,66.12,66.12,66.1,66.1,800.0,32.8955,32.8955,32.8855,32.8855,800.0
2005-07-26 14:35:00,66.1,66.2,66.06,66.06,1900.0,32.8855,32.9353,32.8656,32.8656,1900.0
2005-07-26 14:40:00,66.07,66.11,66.05,66.11,1600.0,32.8706,32.8905,32.8607,32.8905,1600.0
2005-07-26 14:45:00,66.14,66.17,66.09,66.17,1100.0,32.9054,32.9204,32.8806,32.9204,1100.0
2005-07-26 14:50:00,66.2,66.28,66.2,66.25,4200.0,32.9353,32.9751,32.9353,32.9602,4200.0
2005-07-26 14:55:00,66.25,66.25,66.23,66.23,1200.0,32.9602,32.9602,32.9502,32.9502,1200.0
2005-07-26 15:00:00,66.23,66.24,66.08,66.12,2000.0,32.9502,32.9552,32.8756,32.8955,2000.0
2005-07-26 15:05:00,66.15,66.32,66.11,66.25,8400.0,32.9104,32.995,32.8905,32.9602,8400.0
2005-07-26 15:10:00,66.23,66.23,66.15,66.22,3100.0,32.9502,32.9502,32.9104,32.9452,3100.0
2005-07-26 15:15:00,66.24,66.24,66.16,66.16,1300.0,32.9552,32.9552,32.9154,32.9154,1300.0
2005-07-26 15:20:00,66.19,66.26,66.19,66.25,3300.0,32.9303,32.9651,32.9303,32.9602,3300.0
2005-07-26 15:25:00,66.23,66.26,66.22,66.22,900.0,32.9502,32.9651,32.9452,32.9452,900.0
2005-07-26 15:30:00,66.22,66.25,66.22,66.25,1000.0,32.9452,32.9602,32.9452,32.9602,1000.0
2005-07-26 15:35:00,66.25,66.27,66.24,66.25,3200.0,32.9602,32.9701,32.9552,32.9602,3200.0
2005-07-26 15:40:00,66.24,66.24,66.05,66.05,8100.0,32.9552,32.9552,32.8607,32.8607,8100.0
2005-07-26 15:45:00,66.1,66.27,66.1,66.22,2600.0,32.8855,32.9701,32.8855,32.9452,2600.0
2005-07-26 15:50:00,66.19,66.2,66.12,66.2,1900.0,32.9303,32.9353,32.8955,32.9353,1900.0
2005-07-26 15:55:00,66.17,66.2,66.14,66.2,6100.0,32.9204,32.9353,32.9054,32.9353,6100.0
2005-07-27 09:35:00,66.28,66.28,66.12,66.12,1800.0,32.9751,32.9751,32.8955,32.8955,1800.0
2005-07-27 09:40:00,66.2,66.2,65.95,65.95,7000.0,32.9353,32.9353,32.8109,32.8109,7000.0
2005-07-27 09:45:00,65.95,65.95,65.83,65.83,5000.0,32.8109,32.8109,32.7512,32.7512,5000.0
2005-07-27 09:50:00,65.84,65.9,65.81,65.87,9100.0,32.7562,32.786,32.7413,32.7711,9100.0
2005-07-27 09:55:00,65.87,65.89,65.78,65.8,5100.0,32.7711,32.7811,32.7263,32.7363,5100.0
2005-07-27 10:00:00,65.79,65.79,65.55,65.55,1800.0,32.7313,32.7313,32.6119,32.6119,1800.0
2005-07-27 10:05:00,65.57,65.57,65.44,65.44,3400.0,32.6219,32.6219,32.5572,32.5572,3400.0
2005-07-27 10:10:00,65.4,65.61,65.3,65.61,5600.0,32.5373,32.6418,32.4875,32.6418,5600.0
2005-07-27 10:15:00,65.61,65.7,65.61,65.65,700.0,32.6418,32.6865,32.6418,32.6617,700.0
2005-07-27 10:20:00,65.64,65.78,65.64,65.78,1800.0,32.6567,32.7263,32.6567,32.7263,1800.0
2005-07-27 10:25:00,65.79,65.79,65.74,65.78,800.0,32.7313,32.7313,32.7064,32.7263,800.0
2005-07-27 10:30:00,65.76,66.06,65.76,66.06,10900.0,32.7164,32.8656,32.7164,32.8656,10900.0
2005-07-27 10:35:00,66.06,66.4,66.06,66.4,18300.0,32.8656,33.0348,32.8656,33.0348,18300.0
2005-07-27 10:40:00,66.39,66.39,66.26,66.35,2400.0,33.0298,33.0298,32.9651,33.0099,2400.0
2005-07-27 10:45:00,66.33,66.48,66.32,66.48,3900.0,33.0,33.0746,32.995,33.0746,3900.0
2005-07-27 10:50:00,66.39,66.4,66.32,66.35,19200.0,33.0298,33.0348,32.995,33.0099,19200.0
2005-07-27 10:55:00,66.47,66.47,66.35,66.38,1800.0,33.0696,33.0696,33.0099,33.0248,1800.0
2005-07-27 11:00:00,66.38,66.38,66.29,66.35,2800.0,33.0248,33.0248,32.9801,33.0099,2800.0
2005-07-27 11:05:00,66.34,66.36,66.3,66.33,6300.0,33.0049,33.0149,32.985,33.0,6300.0
2005-07-27 11:10:00,66.33,66.34,66.33,66.34,1000.0,33.0,33.0049,33.0,33.0049,1000.0
2005-07-27 11:15:00,66.34,66.34,66.3,66.31,1300.0,33.0049,33.0049,32.985,32.99,1300.0
2005-07-27 11:20:00,66.38,66.4,66.25,66.25,6400.0,33.0248,33.0348,32.9602,32.9602,6400.0
2005-07-27 11:25:00,66.28,66.3,66.25,66.25,400.0,32.9751,32.985,32.9602,32.9602,400.0
2005-07-27 11:30:00,66.26,66.26,66.2,66.25,1100.0,32.9651,32.9651,32.9353,32.9602,1100.0
2005-07-27 11:35:00,66.25,66.3,66.25,66.29,700.0,32.9602,32.985,32.9602,32.9801,700.0
2005-07-27 11:40:00,66.26,66.26,66.13,66.2,1000.0,32.9651,32.9651,32.9005,32.9353,1000.0
2005-07-27 11:45:00,66.15,66.3,66.15,66.28,1700.0,32.9104,32.985,32.9104,32.9751,1700.0
2005-07-27 11:50:00,66.29,66.3,66.23,66.23,2800.0,32.9801,32.985,32.9502,32.9502,2800.0
2005-07-27 11:55:00,66.17,66.18,66.05,66.05,8400.0,32.9204,32.9253,32.8607,32.8607,8400.0
2005-07-27 12:00:00,66.07,66.21,66.07,66.21,700.0,32.8706,32.9403,32.8706,32.9403,700.0
2005-07-27 12:05:00,66.22,66.23,66.22,66.23,800.0,32.9452,32.9502,32.9452,32.9502,800.0
2005-07-27 12:10:00,66.22,66.28,66.21,66.21,800.0,32.9452,32.9751,32.9403,32.9403,800.0
2005-07-27 12:15:00,66.2,66.28,66.2,66.21,1300.0,32.9353,32.9751,32.9353,32.9403,1300.0
2005-07-27 12:20:00,66.16,66.16,66.03,66.04,2500.0,32.9154,32.9154,32.8507,32.8557,2500.0
2005-07-27 12:25:00,66.04,66.1,66.03,66.1,1900.0,32.8557,32.8855,32.8507,32.8855,1900.0
2005-07-27 12:30:00,66.06,66.06,65.9,65.9,2200.0,32.8656,32.8656,32.786,32.786,2200.0
2005-07-27 12:35:00,65.9,65.9,65.89,65.89,600.0,32.786,32.786,32.7811,32.7811,600.0
2005-07-27 12:40:00,65.9,65.9,65.9,65.9,1200.0,32.786,32.786,32.786,32.786,1200.0
2005-07-27 12:45:00,65.9,65.93,65.9,65.93,1200.0,32.786,32.801,32.786,32.801,1200.0
2005-07-27 12:50:00,65.93,65.95,65.93,65.95,300.0,32.801,32.8109,32.801,32.8109,300.0
2005-07-27 12:55:00,65.94,65.95,65.94,65.95,1100.0,32.8059,32.8109,32.8059,32.8109,1100.0
2005-07-27 13:00:00,65.95,65.99,65.95,65.97,1800.0,32.8109,32.8308,32.8109,32.8209,1800.0
2005-07-27 13:05:00,65.99,66.0,65.99,66.0,2800.0,32.8308,32.8358,32.8308,32.8358,2800.0
2005-07-27 13:10:00,65.99,66.01,65.99,65.99,1000.0,32.8308,32.8408,32.8308,32.8308,1000.0
2005-07-27 13:15:00,66.0,66.01,66.0,66.01,600.0,32.8358,32.8408,32.8358,32.8408,600.0
2005-07-27 13:20:00,66.01,66.02,66.01,66.02,600.0,32.8408,32.8457,32.8408,32.8457,600.0
2005-07-27 13:25:00,66.02,66.02,66.02,66.02,400.0,32.8457,32.8457,32.8457,32.8457,400.0
2005-07-27 13:30:00,66.02,66.03,66.02,66.03,1300.0,32.8457,32.8507,32.8457,32.8507,1300.0
2005-07-27 13:35:00,66.03,66.05,66.03,66.05,1200.0,32.8507,32.8607,32.8507,32.8607,1200.0
2005-07-27 13:40:00,66.05,66.05,66.05,66.05,1100.0,32.8607,32.8607,32.8607,32.8607,1100.0
2005-07-27 13:45:00,66.05,66.05,66.02,66.02,700.0,32.8607,32.8607,32.8457,32.8457,700.0
2005-07-27 13:50:00,66.02,66.02,65.98,65.99,1200.0,32.8457,32.8457,32.8258,32.8308,1200.0
2005-07-27 13:55:00,65.98,66.01,65.98,66.01,500.0,32.8258,32.8408,32.8258,32.8408,500.0
2005-07-27 14:00:00,66.02,66.03,66.01,66.03,600.0,32.8457,32.8507,32.8408,32.8507,600.0
2005-07-27 14:05:00,66.03,66.04,66.03,66.04,300.0,32.8507,32.8557,32.8507,32.8557,300.0
2005-07-27 14:10:00,66.05,66.06,66.05,66.06,700.0,32.8607,32.8656,32.8607,32.8656,700.0
2005-07-27 14:15:00,66.07,66.07,66.04,66.04,1500.0,32.8706,32.8706,32.8557,32.8557,1500.0
2005-07-27 14:20:00,66.07,66.09,66.07,66.09,2600.0,32.8706,32.8806,32.8706,32.8806,2600.0
2005-07-27 14:25:00,66.08,66.08,66.06,66.06,1700.0,32.8756,32.8756,32.8656,32.8656,1700.0
2005-07-27 14:30:00,66.08,66.08,66.03,66.03,1000.0,32.8756,32.8756,32.8507,32.8507,1000.0
2005-07-27 14:35:00,66.04,66.05,66.02,66.02,2200.0,32.8557,32.8607,32.8457,32.8457,2200.0
2005-07-27 14:40:00,66.03,66.05,66.01,66.05,400.0,32.8507,32.8607,32.8408,32.8607,400.0
2005-07-27 14:45:00,66.04,66.05,66.02,66.05,600.0,32.8557,32.8607,32.8457,32.8607,600.0
2005-07-27 14:50:00,66.04,66.05,66.04,66.05,1100.0,32.8557,32.8607,32.8557,32.8607,1100.0
2005-07-27 14:55:00,66.05,66.05,66.03,66.03,700.0,32.8607,32.8607,32.8507,32.8507,700.0
2005-07-27 15:00:00,66.03,66.04,65.99,66.01,2400.0,32.8507,32.8557,32.8308,32.8408,2400.0
2005-07-27 15:05:00,66.01,66.03,66.0,66.0,700.0,32.8408,32.8507,32.8358,32.8358,700.0
2005-07-27 15:10:00,66.01,66.08,65.99,66.08,2300.0,32.8408,32.8756,32.8308,32.8756,2300.0
2005-07-27 15:15:00,66.09,66.13,66.0,66.0,5700.0,32.8806,32.9005,32.8358,32.8358,5700.0
2005-07-27 15:20:00,66.0,66.0,65.98,65.98,1600.0,32.8358,32.8358,32.8258,32.8258,1600.0
2005-07-27 15:25:00,65.99,66.05,65.98,66.01,800.0,32.8308,32.8607,32.8258,32.8408,800.0
2005-07-27 15:30:00,65.99,66.1,65.98,65.99,3100.0,32.8308,32.8855,32.8258,32.8308,3100.0
2005-07-27 15:35:00,66.02,66.06,65.98,65.98,1900.0,32.8457,32.8656,32.8258,32.8258,1900.0
2005-07-27 15:40:00,66.03,66.05,65.96,65.96,3600.0,32.8507,32.8607,32.8159,32.8159,3600.0
2005-07-27 15:45:00,65.97,66.01,65.94,65.96,5500.0,32.8209,32.8408,32.8059,32.8159,5500.0
2005-07-27 15:50:00,65.95,65.98,65.95,65.96,4900.0,32.8109,32.8258,32.8109,32.8159,4900.0
2005-07-27 15:55:00,65.94,65.98,65.87,65.98,5700.0,32.8059,32.8258,32.7711,32.8258,5700.0
2005-07-28 09:40:00,66.0,66.0,65.97,65.97,5700.0,32.8358,32.8358,32.8209,32.8209,5700.0
2005-07-28 09:45:00,65.97,66.09,65.97,66.07,2600.0,32.8209,32.8806,32.8209,32.8706,2600.0
2005-07-28 09:50:00,66.0,66.0,65.9,65.99,1900.0,32.8358,32.8358,32.786,32.8308,1900.0
2005-07-28 09:55:00,65.98,65.98,65.86,65.86,900.0,32.8258,32.8258,32.7661,32.7661,900.0
2005-07-28 10:00:00,65.84,65.86,65.84,65.86,1000.0,32.7562,32.7661,32.7562,32.7661,1000.0
2005-07-28 10:05:00,65.86,65.94,65.86,65.93,2600.0,32.7661,32.8059,32.7661,32.801,2600.0
2005-07-28 10:10:00,65.93,65.93,65.91,65.93,3000.0,32.801,32.801,32.791,32.801,3000.0
2005-07-28 10:15:00,66.04,66.2,66.02,66.2,1100.0,32.8557,32.9353,32.8457,32.9353,1100.0
2005-07-28 10:20:00,66.25,66.33,66.14,66.14,4800.0,32.9602,33.0,32.9054,32.9054,4800.0
2005-07-28 10:25:00,66.15,66.28,66.1,66.28,1100.0,32.9104,32.9751,32.8855,32.9751,1100.0
2005-07-28 10:30:00,66.3,66.3,66.3,66.3,300.0,32.985,32.985,32.985,32.985,300.0
2005-07-28 10:35:00,66.29,66.37,66.25,66.37,1500.0,32.9801,33.0199,32.9602,33.0199,1500.0
2005-07-28 10:40:00,66.25,66.28,66.23,66.24,1300.0,32.9602,32.9751,32.9502,32.9552,1300.0
2005-07-28 10:45:00,66.3,66.57,66.3,66.57,4300.0,32.985,33.1194,32.985,33.1194,4300.0
2005-07-28 10:50:00,66.65,66.66,66.57,66.61,5900.0,33.1592,33.1641,33.1194,33.1393,5900.0
2005-07-28 10:55:00,66.65,66.65,66.45,66.5,3400.0,33.1592,33.1592,33.0597,33.0845,3400.0
2005-07-28 11:00:00,66.47,66.55,66.46,66.47,1800.0,33.0696,33.1094,33.0646,33.0696,1800.0
2005-07-28 11:05:00,66.48,66.58,66.48,66.53,8900.0,33.0746,33.1243,33.0746,33.0995,8900.0
2005-07-28 11:10:00,66.46,66.5,66.46,66.5,400.0,33.0646,33.0845,33.0646,33.0845,400.0
2005-07-28 11:15:00,66.52,66.53,66.52,66.53,1000.0,33.0945,33.0995,33.0945,33.0995,1000.0
2005-07-28 11:20:00,66.54,66.54,66.54,66.54,1000.0,33.1044,33.1044,33.1044,33.1044,1000.0
2005-07-28 11:25:00,66.52,66.52,66.47,66.52,1100.0,33.0945,33.0945,33.0696,33.0945,1100.0
2005-07-28 11:30:00,66.58,66.58,66.5,66.5,800.0,33.1243,33.1243,33.0845,33.0845,800.0
2005-07-28 11:35:00,66.43,66.49,66.43,66.49,900.0,33.0497,33.0796,33.0497,33.0796,900.0
2005-07-28 11:40:00,66.48,66.5,66.48,66.5,800.0,33.0746,33.0845,33.0746,33.0845,800.0
2005-07-28 11:45:00,66.48,66.49,66.44,66.44,1600.0,33.0746,33.0796,33.0547,33.0547,1600.0
2005-07-28 11:50:00,66.47,66.48,66.47,66.47,1400.0,33.0696,33.0746,33.0696,33.0696,1400.0
2005-07-28 11:55:00,66.49,66.52,66.49,66.49,2000.0,33.0796,33.0945,33.0796,33.0796,2000.0
2005-07-28 12:00:00,66.54,66.54,66.53,66.53,1700.0,33.1044,33.1044,33.0995,33.0995,1700.0
2005-07-28 12:05:00,66.52,66.59,66.52,66.59,2800.0,33.0945,33.1293,33.0945,33.1293,2800.0
2005-07-28 12:10:00,66.59,66.6,66.59,66.59,1700.0,33.1293,33.1343,33.1293,33.1293,1700.0
2005-07-28 12:15:00,66.59,66.6,66.58,66.58,2100.0,33.1293,33.1343,33.1243,33.1243,2100.0
2005-07-28 12:20:00,66.57,66.6,66.57,66.6,4100.0,33.1194,33.1343,33.1194,33.1343,4100.0
2005-07-28 12:25:00,66.59,66.59,66.55,66.59,900.0,33.1293,33.1293,33.1094,33.1293,900.0
2005-07-28 12:30:00,66.58,66.59,66.46,66.58,1400.0,33.1243,33.1293,33.0646,33.1243,1400.0
2005-07-28 12:35:00,66.59,66.6,66.57,66.57,2400.0,33.1293,33.1343,33.1194,33.1194,2400.0
2005-07-28 12:40:00,66.58,66.64,66.58,66.64,3200.0,33.1243,33.1542,33.1243,33.1542,3200.0
2005-07-28 12:45:00,66.58,66.67,66.56,66.63,2100.0,33.1243,33.1691,33.1144,33.1492,2100.0
2005-07-28 12:50:00,66.63,66.69,66.63,66.69,800.0,33.1492,33.1791,33.1492,33.1791,800.0
2005-07-28 12:55:00,66.7,66.7,66.69,66.69,900.0,33.184,33.184,33.1791,33.1791,900.0
2005-07-28 13:00:00,66.66,66.66,66.54,66.56,1700.0,33.1641,33.1641,33.1044,33.1144,1700.0
2005-07-28 13:05:00,66.62,66.74,66.62,66.74,1300.0,33.1442,33.2039,33.1442,33.2039,1300.0
2005-07-28 13:10:00,66.71,66.84,66.71,66.84,2100.0,33.189,33.2537,33.189,33.2537,2100.0
2005-07-28 13:15:00,66.84,67.04,66.84,66.93,9700.0,33.2537,33.3532,33.2537,33.2985,9700.0
2005-07-28 13:20:00,66.9,66.95,66.84,66.89,5200.0,33.2835,33.3084,33.2537,33.2786,5200.0
2005-07-28 13:25:00,66.9,67.1,66.89,67.1,10500.0,33.2835,33.383,33.2786,33.383,10500.0
2005-07-28 13:30:00,67.05,67.05,66.9,66.9,3400.0,33.3582,33.3582,33.2835,33.2835,3400.0
2005-07-28 13:35:00,66.96,67.02,66.96,67.02,1200.0,33.3134,33.3432,33.3134,33.3432,1200.0
2005-07-28 13:40:00,66.96,66.99,66.8,66.84,2400.0,33.3134,33.3283,33.2338,33.2537,2400.0
2005-07-28 13:45:00,66.86,66.98,66.85,66.96,2200.0,33.2636,33.3233,33.2587,33.3134,2200.0
2005-07-28 13:50:00,67.07,67.09,66.97,67.09,2200.0,33.3681,33.3781,33.3184,33.3781,2200.0
2005-07-28 13:55:00,67.0,67.0,66.82,66.94,3500.0,33.3333,33.3333,33.2437,33.3034,3500.0
2005-07-28 14:00:00,66.88,66.99,66.88,66.97,1000.0,33.2736,33.3283,33.2736,33.3184,1000.0
2005-07-28 14:05:00,66.93,66.93,66.9,66.9,1000.0,33.2985,33.2985,33.2835,33.2835,1000.0
2005-07-28 14:10:00,66.83,66.91,66.83,66.91,1200.0,33.2487,33.2885,33.2487,33.2885,1200.0
2005-07-28 14:15:00,66.92,66.93,66.85,66.85,1700.0,33.2935,33.2985,33.2587,33.2587,1700.0
2005-07-28 14:20:00,66.83,67.02,66.83,66.92,1700.0,33.2487,33.3432,33.2487,33.2935,1700.0
2005-07-28 14:25:00,67.0,67.0,67.0,67.0,300.0,33.3333,33.3333,33.3333,33.3333,300.0
2005-07-28 14:30:00,66.97,67.08,66.96,67.08,2800.0,33.3184,33.3731,33.3134,33.3731,2800.0
2005-07-28 14:35:00,67.04,67.09,67.03,67.03,900.0,33.3532,33.3781,33.3482,33.3482,900.0
2005-07-28 14:40:00,66.99,67.04,66.96,66.96,1100.0,33.3283,33.3532,33.3134,33.3134,1100.0
2005-07-28 14:45:00,66.93,67.04,66.93,67.03,2300.0,33.2985,33.3532,33.2985,33.3482,2300.0
2005-07-28 14:50:00,67.08,67.1,67.08,67.08,1500.0,33.3731,33.383,33.3731,33.3731,1500.0
2005-07-28 14:55:00,67.08,67.09,67.07,67.09,500.0,33.3731,33.3781,33.3681,33.3781,500.0
2005-07-28 15:00:00,67.07,67.07,66.95,66.95,1000.0,33.3681,33.3681,33.3084,33.3084,1000.0
2005-07-28 15:05:00,67.01,67.09,66.97,67.04,800.0,33.3383,33.3781,33.3184,33.3532,800.0
2005-07-28 15:10:00,67.03,67.07,67.0,67.07,1000.0,33.3482,33.3681,33.3333,33.3681,1000.0
2005-07-28 15:15:00,67.09,67.1,67.04,67.09,2200.0,33.3781,33.383,33.3532,33.3781,2200.0
2005-07-28 15:20:00,67.09,67.09,67.02,67.02,900.0,33.3781,33.3781,33.3432,33.3432,900.0
2005-07-28 15:25:00,67.02,67.03,67.01,67.02,1200.0,33.3432,33.3482,33.3383,33.3432,1200.0
2005-07-28 15:30:00,67.01,67.06,66.97,66.97,1700.0,33.3383,33.3631,33.3184,33.3184,1700.0
2005-07-28 15:35:00,66.97,67.0,66.86,66.86,1200.0,33.3184,33.3333,33.2636,33.2636,1200.0
2005-07-28 15:40:00,66.84,66.85,66.7,66.74,3700.0,33.2537,33.2587,33.184,33.2039,3700.0
2005-07-28 15:45:00,66.74,66.9,66.73,66.9,2300.0,33.2039,33.2835,33.199,33.2835,2300.0
2005-07-28 15:50:00,66.85,66.97,66.84,66.95,2600.0,33.2587,33.3184,33.2537,33.3084,2600.0
2005-07-28 15:55:00,66.97,66.97,66.9,66.9,2600.0,33.3184,33.3184,33.2835,33.2835,2600.0
2005-07-29 09:35:00,66.7,66.7,66.7,66.7,1700.0,33.184,33.184,33.184,33.184,1700.0
2005-07-29 09:40:00,66.65,66.65,66.55,66.55,500.0,33.1592,33.1592,33.1094,33.1094,500.0
2005-07-29 09:45:00,66.51,66.52,66.5,66.52,2400.0,33.0895,33.0945,33.0845,33.0945,2400.0
2005-07-29 09:50:00,66.55,66.6,66.5,66.59,30900.0,33.1094,33.1343,33.0845,33.1293,30900.0
2005-07-29 09:55:00,66.6,66.7,66.59,66.7,4700.0,33.1343,33.184,33.1293,33.184,4700.0
2005-07-29 10:00:00,66.66,66.7,66.66,66.7,400.0,33.1641,33.184,33.1641,33.184,400.0
2005-07-29 10:05:00,66.66,66.68,66.59,66.68,2900.0,33.1641,33.1741,33.1293,33.1741,2900.0
2005-07-29 10:10:00,66.68,66.68,66.68,66.68,0.0,33.1741,33.1741,33.1741,33.1741,0.0
2005-07-29 10:15:00,66.65,66.68,66.65,66.68,300.0,33.1592,33.1741,33.1592,33.1741,300.0
2005-07-29 10:20:00,66.75,66.75,66.66,66.66,1000.0,33.2089,33.2089,33.1641,33.1641,1000.0
2005-07-29 10:25:00,66.68,66.71,66.6,66.6,3200.0,33.1741,33.189,33.1343,33.1343,3200.0
2005-07-29 10:30:00,66.62,66.64,66.6,66.61,2700.0,33.1442,33.1542,33.1343,33.1393,2700.0
2005-07-29 10:35:00,66.6,66.7,66.6,66.7,2000.0,33.1343,33.184,33.1343,33.184,2000.0
2005-07-29 10:40:00,66.72,66.8,66.72,66.78,2900.0,33.194,33.2338,33.194,33.2238,2900.0
2005-07-29 10:45:00,66.79,66.79,66.75,66.75,500.0,33.2288,33.2288,33.2089,33.2089,500.0
2005-07-29 10:50:00,66.72,66.73,66.7,66.73,1900.0,33.194,33.199,33.184,33.199,1900.0
2005-07-29 10:55:00,66.73,66.74,66.7,66.7,2100.0,33.199,33.2039,33.184,33.184,2100.0
2005-07-29 11:00:00,66.69,66.8,66.69,66.76,3800.0,33.1791,33.2338,33.1791,33.2139,3800.0
2005-07-29 11:05:00,66.71,66.73,66.66,66.67,2000.0,33.189,33.199,33.1641,33.1691,2000.0
2005-07-29 11:10:00,66.69,66.69,66.65,66.65,2800.0,33.1791,33.1791,33.1592,33.1592,2800.0
2005-07-29 11:15:00,66.64,66.65,66.5,66.5,7400.0,33.1542,33.1592,33.0845,33.0845,7400.0
2005-07-29 11:20:00,66.55,66.62,66.54,66.62,7000.0,33.1094,33.1442,33.1044,33.1442,7000.0
2005-07-29 11:25:00,66.62,66.64,66.62,66.64,1100.0,33.1442,33.1542,33.1442,33.1542,1100.0
2005-07-29 11:30:00,66.65,66.77,66.65,66.77,1300.0,33.1592,33.2189,33.1592,33.2189,1300.0
2005-07-29 11:35:00,66.71,66.71,66.69,66.69,500.0,33.189,33.189,33.1791,33.1791,500.0
2005-07-29 11:40:00,66.63,66.7,66.63,66.7,1200.0,33.1492,33.184,33.1492,33.184,1200.0
2005-07-29 11:45:00,66.71,66.74,66.71,66.73,800.0,33.189,33.2039,33.189,33.199,800.0
2005-07-29 11:50:00,66.65,66.65,66.59,66.59,1900.0,33.1592,33.1592,33.1293,33.1293,1900.0
2005-07-29 11:55:00,66.59,66.64,66.58,66.59,1600.0,33.1293,33.1542,33.1243,33.1293,1600.0
2005-07-29 12:00:00,66.6,66.6,66.6,66.6,100.0,33.1343,33.1343,33.1343,33.1343,100.0
2005-07-29 12:05:00,66.59,66.61,66.59,66.59,800.0,33.1293,33.1393,33.1293,33.1293,800.0
2005-07-29 12:10:00,66.61,66.61,66.59,66.59,700.0,33.1393,33.1393,33.1293,33.1293,700.0
2005-07-29 12:15:00,66.56,66.65,66.56,66.65,800.0,33.1144,33.1592,33.1144,33.1592,800.0
2005-07-29 12:20:00,66.62,66.62,66.62,66.62,600.0,33.1442,33.1442,33.1442,33.1442,600.0
2005-07-29 12:25:00,66.64,66.64,66.62,66.64,500.0,33.1542,33.1542,33.1442,33.1542,500.0
2005-07-29 12:30:00,66.62,66.64,66.62,66.64,700.0,33.1442,33.1542,33.1442,33.1542,700.0
2005-07-29 12:35:00,66.64,66.66,66.64,66.66,1400.0,33.1542,33.1641,33.1542,33.1641,1400.0
2005-07-29 12:40:00,66.68,66.73,66.65,66.65,700.0,33.1741,33.199,33.1592,33.1592,700.0
2005-07-29 12:45:00,66.7,66.7,66.7,66.7,200.0,33.184,33.184,33.184,33.184,200.0
2005-07-29 12:50:00,66.68,66.7,66.68,66.7,3000.0,33.1741,33.184,33.1741,33.184,3000.0
2005-07-29 12:55:00,66.73,66.76,66.73,66.76,900.0,33.199,33.2139,33.199,33.2139,900.0
2005-07-29 13:00:00,66.73,66.73,66.73,66.73,700.0,33.199,33.199,33.199,33.199,700.0
2005-07-29 13:05:00,66.73,66.76,66.73,66.74,1200.0,33.199,33.2139,33.199,33.2039,1200.0
2005-07-29 13:10:00,66.73,66.78,66.73,66.75,1800.0,33.199,33.2238,33.199,33.2089,1800.0
2005-07-29 13:15:00,66.72,66.72,66.72,66.72,400.0,33.194,33.194,33.194,33.194,400.0
2005-07-29 13:20:00,66.75,66.75,66.71,66.71,1500.0,33.2089,33.2089,33.189,33.189,1500.0
2005-07-29 13:25:00,66.71,66.71,66.65,66.65,2100.0,33.189,33.189,33.1592,33.1592,2100.0
2005-07-29 13:30:00,66.69,66.69,66.69,66.69,200.0,33.1791,33.1791,33.1791,33.1791,200.0
2005-07-29 13:35:00,66.69,66.69,66.65,66.67,1300.0,33.1791,33.1791,33.1592,33.1691,1300.0
2005-07-29 13:40:00,66.63,66.67,66.59,66.67,2100.0,33.1492,33.1691,33.1293,33.1691,2100.0
2005-07-29 13:45:00,66.67,66.67,66.67,66.67,200.0,33.1691,33.1691,33.1691,33.1691,200.0
2005-07-29 13:50:00,66.7,66.7,66.67,66.7,1500.0,33.184,33.184,33.1691,33.184,1500.0
2005-07-29 13:55:00,66.73,66.74,66.72,66.72,500.0,33.199,33.2039,33.194,33.194,500.0
2005-07-29 14:00:00,66.75,66.75,66.72,66.74,700.0,33.2089,33.2089,33.194,33.2039,700.0
2005-07-29 14:05:00,66.74,66.76,66.7,66.76,2200.0,33.2039,33.2139,33.184,33.2139,2200.0
2005-07-29 14:10:00,66.73,66.73,66.65,66.65,1700.0,33.199,33.199,33.1592,33.1592,1700.0
2005-07-29 14:15:00,66.7,66.7,66.68,66.68,400.0,33.184,33.184,33.1741,33.1741,400.0
2005-07-29 14:20:00,66.68,66.78,66.68,66.68,2000.0,33.1741,33.2238,33.1741,33.1741,2000.0
2005-07-29 14:25:00,66.71,66.73,66.7,66.7,1600.0,33.189,33.199,33.184,33.184,1600.0
2005-07-29 14:30:00,66.68,66.72,66.68,66.72,1400.0,33.1741,33.194,33.1741,33.194,1400.0
2005-07-29 14:35:00,66.73,66.75,66.73,66.74,1500.0,33.199,33.2089,33.199,33.2039,1500.0
2005-07-29 14:40:00,66.72,66.72,66.67,66.69,1700.0,33.194,33.194,33.1691,33.1791,1700.0
2005-07-29 14:45:00,66.68,66.7,66.68,66.7,800.0,33.1741,33.184,33.1741,33.184,800.0
2005-07-29 14:50:00,66.69,66.78,66.68,66.78,1300.0,33.1791,33.2238,33.1741,33.2238,1300.0
2005-07-29 14:55:00,66.76,66.76,66.72,66.72,1200.0,33.2139,33.2139,33.194,33.194,1200.0
2005-07-29 15:00:00,66.71,66.74,66.69,66.69,2500.0,33.189,33.2039,33.1791,33.1791,2500.0
2005-07-29 15:05:00,66.68,66.69,66.68,66.69,1300.0,33.1741,33.1791,33.1741,33.1791,1300.0
2005-07-29 15:10:00,66.66,66.71,66.65,66.68,3800.0,33.1641,33.189,33.1592,33.1741,3800.0
2005-07-29 15:15:00,66.69,66.69,66.6,66.6,4300.0,33.1791,33.1791,33.1343,33.1343,4300.0
2005-07-29 15:20:00,66.56,66.74,66.56,66.74,5200.0,33.1144,33.2039,33.1144,33.2039,5200.0
2005-07-29 15:25:00,66.7,66.73,66.7,66.73,3500.0,33.184,33.199,33.184,33.199,3500.0
2005-07-29 15:30:00,66.7,66.81,66.7,66.81,6400.0,33.184,33.2388,33.184,33.2388,6400.0
2005-07-29 15:35:00,66.75,66.76,66.72,66.75,7400.0,33.2089,33.2139,33.194,33.2089,7400.0
2005-07-29 15:40:00,66.77,66.77,66.75,66.75,5400.0,33.2189,33.2189,33.2089,33.2089,5400.0
2005-07-29 15:45:00,66.75,66.75,66.73,66.75,8300.0,33.2089,33.2089,33.199,33.2089,8300.0
2005-07-29 15:50:00,66.75,66.76,66.75,66.75,7100.0,33.2089,33.2139,33.2089,33.2089,7100.0
2005-07-29 15:55:00,66.75,66.76,66.75,66.76,6600.0,33.2089,33.2139,33.2089,33.2139,6600.0
2005-08-01 10:40:00,65.25,66.1,65.25,66.05,38900.0,32.4626,32.8855,32.4626,32.8607,38900.0
2005-08-01 10:45:00,66.05,66.24,65.85,65.85,47900.0,32.8607,32.9552,32.7612,32.7612,47900.0
2005-08-01 10:50:00,65.85,66.23,65.85,66.2,19200.0,32.7612,32.9502,32.7612,32.9353,19200.0
2005-08-01 10:55:00,66.19,66.4,66.17,66.32,42100.0,32.9303,33.0348,32.9204,32.995,42100.0
2005-08-01 11:00:00,66.31,66.32,66.17,66.22,41700.0,32.99,32.995,32.9204,32.9452,41700.0
2005-08-01 11:05:00,66.3,66.54,66.3,66.4,39200.0,32.985,33.1044,32.985,33.0348,39200.0
2005-08-01 11:10:00,66.41,66.81,66.41,66.6,30300.0,33.0398,33.2388,33.0398,33.1343,30300.0
2005-08-01 11:15:00,66.55,66.75,66.51,66.6,34100.0,33.1094,33.2089,33.0895,33.1343,34100.0
2005-08-01 11:20:00,66.6,66.7,66.52,66.55,9500.0,33.1343,33.184,33.0945,33.1094,9500.0
2005-08-01 11:25:00,66.51,66.51,66.36,66.36,37200.0,33.0895,33.0895,33.0149,33.0149,37200.0
2005-08-01 11:30:00,66.4,66.45,66.27,66.3,44500.0,33.0348,33.0597,32.9701,32.985,44500.0
2005-08-01 11:35:00,66.31,66.35,66.16,66.17,15900.0,32.99,33.0099,32.9154,32.9204,15900.0
2005-08-01 11:40:00,66.16,66.23,66.0,66.0,75000.0,32.9154,32.9502,32.8358,32.8358,75000.0
2005-08-01 11:45:00,66.0,66.05,65.88,65.88,41700.0,32.8358,32.8607,32.7761,32.7761,41700.0
2005-08-01 11:50:00,65.88,65.9,65.8,65.83,39100.0,32.7761,32.786,32.7363,32.7512,39100.0
2005-08-01 11:55:00,65.83,65.89,65.76,65.87,22700.0,32.7512,32.7811,32.7164,32.7711,22700.0
2005-08-01 12:00:00,65.88,65.98,65.84,65.91,8800.0,32.7761,32.8258,32.7562,32.791,8800.0
2005-08-01 12:05:00,65.93,66.07,65.93,65.96,33100.0,32.801,32.8706,32.801,32.8159,33100.0
2005-08-01 12:10:00,65.96,65.99,65.9,65.9,18400.0,32.8159,32.8308,32.786,32.786,18400.0
2005-08-01 12:15:00,65.9,66.13,65.9,65.93,69600.0,32.786,32.9005,32.786,32.801,69600.0
2005-08-01 12:20:00,65.93,66.0,65.9,65.98,11500.0,32.801,32.8358,32.786,32.8258,11500.0
2005-08-01 12:25:00,65.98,65.98,65.87,65.88,18700.0,32.8258,32.8258,32.7711,32.7761,18700.0
2005-08-01 12:30:00,65.88,65.88,65.81,65.82,12300.0,32.7761,32.7761,32.7413,32.7462,12300.0
2005-08-01 12:35:00,65.81,65.85,65.67,65.67,37100.0,32.7413,32.7612,32.6716,32.6716,37100.0
2005-08-01 12:40:00,65.67,65.73,65.67,65.72,24200.0,32.6716,32.7015,32.6716,32.6965,24200.0
2005-08-01 12:45:00,65.72,65.75,65.7,65.7,8900.0,32.6965,32.7114,32.6865,32.6865,8900.0
2005-08-01 12:50:00,65.69,65.7,65.65,65.65,16000.0,32.6816,32.6865,32.6617,32.6617,16000.0
2005-08-01 12:55:00,65.65,65.65,65.57,65.57,39600.0,32.6617,32.6617,32.6219,32.6219,39600.0
2005-08-01 13:00:00,65.58,65.63,65.58,65.59,32000.0,32.6268,32.6517,32.6268,32.6318,32000.0
2005-08-01 13:05:00,65.56,65.58,65.49,65.52,26700.0,32.6169,32.6268,32.5821,32.597,26700.0
2005-08-01 13:10:00,65.52,65.53,65.5,65.5,27700.0,32.597,32.602,32.587,32.587,27700.0
2005-08-01 13:15:00,65.5,65.61,65.48,65.51,33800.0,32.587,32.6418,32.5771,32.592,33800.0
2005-08-01 13:20:00,65.52,65.59,65.51,65.55,11700.0,32.597,32.6318,32.592,32.6119,11700.0
2005-08-01 13:25:00,65.57,65.57,65.55,65.57,1700.0,32.6219,32.6219,32.6119,32.6219,1700.0
2005-08-01 13:30:00,65.56,65.58,65.53,65.57,29300.0,32.6169,32.6268,32.602,32.6219,29300.0
2005-08-01 13:35:00,65.56,65.57,65.52,65.52,9800.0,32.6169,32.6219,32.597,32.597,9800.0
2005-08-01 13:40:00,65.52,65.53,65.5,65.5,62300.0,32.597,32.602,32.587,32.587,62300.0
2005-08-01 13:45:00,65.5,65.53,65.44,65.44,29700.0,32.587,32.602,32.5572,32.5572,29700.0
2005-08-01 13:50:00,65.43,65.43,65.32,65.32,23100.0,32.5522,32.5522,32.4975,32.4975,23100.0
2005-08-01 13:55:00,65.32,65.4,65.3,65.38,13800.0,32.4975,32.5373,32.4875,32.5273,13800.0
2005-08-01 14:00:00,65.39,65.53,65.39,65.48,10300.0,32.5323,32.602,32.5323,32.5771,10300.0
2005-08-01 14:05:00,65.5,65.53,65.5,65.51,5500.0,32.587,32.602,32.587,32.592,5500.0
2005-08-01 14:10:00,65.51,65.62,65.5,65.61,14600.0,32.592,32.6467,32.587,32.6418,14600.0
2005-08-01 14:15:00,65.61,65.65,65.6,65.64,4400.0,32.6418,32.6617,32.6368,32.6567,4400.0
2005-08-01 14:20:00,65.64,65.65,65.61,65.62,7400.0,32.6567,32.6617,32.6418,32.6467,7400.0
2005-08-01 14:25:00,65.62,65.66,65.6,65.6,21000.0,32.6467,32.6666,32.6368,32.6368,21000.0
2005-08-01 14:30:00,65.61,65.67,65.61,65.65,4800.0,32.6418,32.6716,32.6418,32.6617,4800.0
2005-08-01 14:35:00,65.66,65.66,65.47,65.47,10000.0,32.6666,32.6666,32.5721,32.5721,10000.0
2005-08-01 14:40:00,65.48,65.48,65.35,65.35,3600.0,32.5771,32.5771,32.5124,32.5124,3600.0
2005-08-01 14:45:00,65.35,65.35,65.29,65.3,2800.0,32.5124,32.5124,32.4825,32.4875,2800.0
2005-08-01 14:50:00,65.28,65.28,65.02,65.02,11400.0,32.4776,32.4776,32.3482,32.3482,11400.0
2005-08-01 14:55:00,64.96,65.25,64.9,65.1,17100.0,32.3184,32.4626,32.2885,32.388,17100.0
2005-08-01 15:00:00,65.07,65.09,64.88,64.88,12300.0,32.3731,32.383,32.2786,32.2786,12300.0
2005-08-01 15:05:00,64.89,65.0,64.85,64.95,28300.0,32.2835,32.3383,32.2636,32.3134,28300.0
2005-08-01 15:10:00,64.93,64.93,64.8,64.81,16500.0,32.3034,32.3034,32.2388,32.2437,16500.0
2005-08-01 15:15:00,64.82,65.0,64.82,64.99,23800.0,32.2487,32.3383,32.2487,32.3333,23800.0
2005-08-01 15:20:00,64.99,65.15,64.96,65.04,34200.0,32.3333,32.4129,32.3184,32.3582,34200.0
2005-08-01 15:25:00,65.02,65.07,65.02,65.05,49500.0,32.3482,32.3731,32.3482,32.3631,49500.0
2005-08-01 15:30:00,65.05,65.07,65.0,65.04,18800.0,32.3631,32.3731,32.3383,32.3582,18800.0
2005-08-01 15:35:00,65.05,65.05,64.99,65.02,47900.0,32.3631,32.3631,32.3333,32.3482,47900.0
2005-08-01 15:40:00,65.0,65.0,64.94,64.97,13900.0,32.3383,32.3383,32.3084,32.3233,13900.0
2005-08-01 15:45:00,64.98,64.99,64.92,64.96,8600.0,32.3283,32.3333,32.2985,32.3184,8600.0
2005-08-01 15:50:00,64.96,64.98,64.95,64.96,23000.0,32.3184,32.3283,32.3134,32.3184,23000.0
2005-08-01 15:55:00,64.97,65.17,64.95,65.17,49400.0,32.3233,32.4228,32.3134,32.4228,49400.0
2005-08-02 09:40:00,65.6,65.67,65.54,65.67,36000.0,32.6368,32.6716,32.6069,32.6716,36000.0
2005-08-02 09:45:00,65.79,65.79,65.54,65.6,23000.0,32.7313,32.7313,32.6069,32.6368,23000.0
2005-08-02 09:50:00,65.59,65.6,65.45,65.47,50700.0,32.6318,32.6368,32.5622,32.5721,50700.0
2005-08-02 09:55:00,65.47,65.47,65.2,65.3,28600.0,32.5721,32.5721,32.4378,32.4875,28600.0
2005-08-02 10:00:00,65.3,65.4,65.3,65.4,25700.0,32.4875,32.5373,32.4875,32.5373,25700.0
2005-08-02 10:05:00,65.39,65.42,65.38,65.41,11100.0,32.5323,32.5472,32.5273,32.5422,11100.0
2005-08-02 10:10:00,65.4,65.4,65.3,65.34,29500.0,32.5373,32.5373,32.4875,32.5074,29500.0
2005-08-02 10:15:00,65.34,65.38,65.33,65.38,11900.0,32.5074,32.5273,32.5024,32.5273,11900.0
2005-08-02 10:20:00,65.38,65.44,65.38,65.39,51800.0,32.5273,32.5572,32.5273,32.5323,51800.0
2005-08-02 10:25:00,65.4,65.4,65.35,65.35,35500.0,32.5373,32.5373,32.5124,32.5124,35500.0
2005-08-02 10:30:00,65.38,65.41,65.35,65.37,24700.0,32.5273,32.5422,32.5124,32.5223,24700.0
2005-08-02 10:35:00,65.37,65.38,65.34,65.35,16900.0,32.5223,32.5273,32.5074,32.5124,16900.0
2005-08-02 10:40:00,65.35,65.36,65.31,65.35,20800.0,32.5124,32.5174,32.4925,32.5124,20800.0
2005-08-02 10:45:00,65.34,65.35,65.33,65.34,9900.0,32.5074,32.5124,32.5024,32.5074,9900.0
2005-08-02 10:50:00,65.34,65.34,65.3,65.31,18800.0,32.5074,32.5074,32.4875,32.4925,18800.0
2005-08-02 10:55:00,65.33,65.35,65.33,65.33,6800.0,32.5024,32.5124,32.5024,32.5024,6800.0
2005-08-02 11:00:00,65.34,65.35,65.34,65.35,7000.0,32.5074,32.5124,32.5074,32.5124,7000.0
2005-08-02 11:05:00,65.35,65.35,65.28,65.29,5800.0,32.5124,32.5124,32.4776,32.4825,5800.0
2005-08-02 11:10:00,65.32,65.32,65.29,65.31,3500.0,32.4975,32.4975,32.4825,32.4925,3500.0
2005-08-02 11:15:00,65.31,65.31,65.29,65.29,3600.0,32.4925,32.4925,32.4825,32.4825,3600.0
2005-08-02 11:20:00,65.29,65.3,65.27,65.27,12300.0,32.4825,32.4875,32.4726,32.4726,12300.0
2005-08-02 11:25:00,65.27,65.27,65.26,65.27,11900.0,32.4726,32.4726,32.4676,32.4726,11900.0
2005-08-02 11:30:00,65.27,65.27,65.26,65.26,4800.0,32.4726,32.4726,32.4676,32.4676,4800.0
2005-08-02 11:35:00,65.26,65.27,65.26,65.26,3700.0,32.4676,32.4726,32.4676,32.4676,3700.0
2005-08-02 11:40:00,65.26,65.26,65.22,65.22,4500.0,32.4676,32.4676,32.4477,32.4477,4500.0
2005-08-02 11:45:00,65.22,65.23,65.01,65.05,41300.0,32.4477,32.4527,32.3432,32.3631,41300.0
2005-08-02 11:50:00,65.05,65.1,65.02,65.02,23700.0,32.3631,32.388,32.3482,32.3482,23700.0
2005-08-02 11:55:00,65.01,65.03,64.95,64.95,32200.0,32.3432,32.3532,32.3134,32.3134,32200.0
2005-08-02 12:00:00,64.95,65.1,64.95,65.1,15200.0,32.3134,32.388,32.3134,32.388,15200.0
2005-08-02 12:05:00,65.07,65.1,65.05,65.06,9600.0,32.3731,32.388,32.3631,32.3681,9600.0
2005-08-02 12:10:00,65.06,65.1,65.06,65.1,10600.0,32.3681,32.388,32.3681,32.388,10600.0
2005-08-02 12:15:00,65.15,65.15,65.09,65.1,9900.0,32.4129,32.4129,32.383,32.388,9900.0
2005-08-02 12:20:00,65.13,65.14,65.09,65.1,2800.0,32.4029,32.4079,32.383,32.388,2800.0
2005-08-02 12:25:00,65.1,65.12,65.1,65.1,2200.0,32.388,32.398,32.388,32.388,2200.0
2005-08-02 12:30:00,65.11,65.12,65.1,65.11,5700.0,32.393,32.398,32.388,32.393,5700.0
2005-08-02 12:35:00,65.11,65.11,65.09,65.09,33500.0,32.393,32.393,32.383,32.383,33500.0
2005-08-02 12:40:00,65.1,65.14,65.09,65.14,46100.0,32.388,32.4079,32.383,32.4079,46100.0
2005-08-02 12:45:00,65.12,65.13,65.08,65.08,6400.0,32.398,32.4029,32.3781,32.3781,6400.0
2005-08-02 12:50:00,65.08,65.09,65.04,65.06,19800.0,32.3781,32.383,32.3582,32.3681,19800.0
2005-08-02 12:55:00,65.05,65.05,65.0,65.0,43300.0,32.3631,32.3631,32.3383,32.3383,43300.0
2005-08-02 13:00:00,65.0,65.05,65.0,65.01,25000.0,32.3383,32.3631,32.3383,32.3432,25000.0
2005-08-02 13:05:00,65.03,65.04,65.0,65.01,11900.0,32.3532,32.3582,32.3383,32.3432,11900.0
2005-08-02 13:10:00,65.02,65.02,64.98,65.01,12800.0,32.3482,32.3482,32.3283,32.3432,12800.0
2005-08-02 13:15:00,65.01,65.01,64.96,64.97,6200.0,32.3432,32.3432,32.3184,32.3233,6200.0
2005-08-02 13:20:00,64.98,65.01,64.97,65.01,4800.0,32.3283,32.3432,32.3233,32.3432,4800.0
2005-08-02 13:25:00,64.98,65.02,64.98,65.01,9700.0,32.3283,32.3482,32.3283,32.3432,9700.0
2005-08-02 13:30:00,65.01,65.05,65.01,65.05,9300.0,32.3432,32.3631,32.3432,32.3631,9300.0
2005-08-02 13:35:00,65.05,65.07,65.04,65.05,26300.0,32.3631,32.3731,32.3582,32.3631,26300.0
2005-08-02 13:40:00,65.05,65.05,65.04,65.05,1800.0,32.3631,32.3631,32.3582,32.3631,1800.0
2005-08-02 13:45:00,65.04,65.08,65.04,65.07,4900.0,32.3582,32.3781,32.3582,32.3731,4900.0
2005-08-02 13:50:00,65.07,65.08,65.06,65.08,4900.0,32.3731,32.3781,32.3681,32.3781,4900.0
2005-08-02 13:55:00,65.08,65.08,65.04,65.06,2600.0,32.3781,32.3781,32.3582,32.3681,2600.0
2005-08-02 14:00:00,65.05,65.08,65.04,65.08,2700.0,32.3631,32.3781,32.3582,32.3781,2700.0
2005-08-02 14:05:00,65.09,65.1,65.07,65.07,7300.0,32.383,32.388,32.3731,32.3731,7300.0
2005-08-02 14:10:00,65.08,65.08,65.04,65.05,9600.0,32.3781,32.3781,32.3582,32.3631,9600.0
2005-08-02 14:15:00,65.05,65.1,65.04,65.04,10900.0,32.3631,32.388,32.3582,32.3582,10900.0
2005-08-02 14:20:00,65.03,65.04,64.98,65.01,6400.0,32.3532,32.3582,32.3283,32.3432,6400.0
2005-08-02 14:25:00,65.02,65.04,65.0,65.04,9500.0,32.3482,32.3582,32.3383,32.3582,9500.0
2005-08-02 14:30:00,65.04,65.04,64.97,64.99,9400.0,32.3582,32.3582,32.3233,32.3333,9400.0
2005-08-02 14:35:00,65.0,65.01,64.98,64.99,18600.0,32.3383,32.3432,32.3283,32.3333,18600.0
2005-08-02 14:40:00,65.0,65.03,65.0,65.01,20100.0,32.3383,32.3532,32.3383,32.3432,20100.0
2005-08-02 14:45:00,65.01,65.1,65.01,65.03,34500.0,32.3432,32.388,32.3432,32.3532,34500.0
2005-08-02 14:50:00,65.03,65.1,65.02,65.1,29700.0,32.3532,32.388,32.3482,32.388,29700.0
2005-08-02 14:55:00,65.09,65.14,65.04,65.06,50500.0,32.383,32.4079,32.3582,32.3681,50500.0
2005-08-02 15:00:00,65.06,65.14,65.06,65.1,27700.0,32.3681,32.4079,32.3681,32.388,27700.0
2005-08-02 15:05:00,65.12,65.12,65.06,65.1,42700.0,32.398,32.398,32.3681,32.388,42700.0
2005-08-02 15:10:00,65.13,65.13,65.1,65.12,18400.0,32.4029,32.4029,32.388,32.398,18400.0
2005-08-02 15:15:00,65.13,65.25,65.13,65.25,32400.0,32.4029,32.4626,32.4029,32.4626,32400.0
2005-08-02 15:20:00,65.23,65.25,65.19,65.19,25300.0,32.4527,32.4626,32.4328,32.4328,25300.0
2005-08-02 15:25:00,65.19,65.19,65.09,65.1,28800.0,32.4328,32.4328,32.383,32.388,28800.0
2005-08-02 15:30:00,65.1,65.1,65.06,65.08,19800.0,32.388,32.388,32.3681,32.3781,19800.0
2005-08-02 15:35:00,65.07,65.08,65.0,65.07,34700.0,32.3731,32.3781,32.3383,32.3731,34700.0
2005-08-02 15:40:00,65.08,65.08,64.99,65.0,35600.0,32.3781,32.3781,32.3333,32.3383,35600.0
2005-08-02 15:45:00,64.99,65.01,64.97,65.01,13800.0,32.3333,32.3432,32.3233,32.3432,13800.0
2005-08-02 15:50:00,65.02,65.04,64.98,64.99,21800.0,32.3482,32.3582,32.3283,32.3333,21800.0
2005-08-02 15:55:00,64.99,65.0,64.93,64.99,17800.0,32.3333,32.3383,32.3034,32.3333,17800.0
2005-08-03 09:35:00,65.04,65.08,64.99,65.08,10100.0,32.3582,32.3781,32.3333,32.3781,10100.0
2005-08-03 09:40:00,65.05,65.05,64.9,64.91,4800.0,32.3631,32.3631,32.2885,32.2935,4800.0
2005-08-03 09:45:00,64.91,64.92,64.84,64.84,10300.0,32.2935,32.2985,32.2587,32.2587,10300.0
2005-08-03 09:50:00,64.84,64.87,64.75,64.79,19900.0,32.2587,32.2736,32.2139,32.2338,19900.0
2005-08-03 09:55:00,64.79,64.84,64.77,64.78,6900.0,32.2338,32.2587,32.2238,32.2288,6900.0
2005-08-03 10:00:00,64.79,64.79,64.7,64.7,6000.0,32.2338,32.2338,32.189,32.189,6000.0
2005-08-03 10:05:00,64.69,64.7,64.64,64.64,28300.0,32.184,32.189,32.1592,32.1592,28300.0
2005-08-03 10:10:00,64.64,64.65,64.55,64.57,9300.0,32.1592,32.1641,32.1144,32.1243,9300.0
2005-08-03 10:15:00,64.58,64.7,64.57,64.68,21200.0,32.1293,32.189,32.1243,32.1791,21200.0
2005-08-03 10:20:00,64.66,64.7,64.64,64.7,15600.0,32.1691,32.189,32.1592,32.189,15600.0
2005-08-03 10:25:00,64.7,64.8,64.7,64.78,21200.0,32.189,32.2388,32.189,32.2288,21200.0
2005-08-03 10:30:00,64.79,64.94,64.76,64.89,107700.0,32.2338,32.3084,32.2189,32.2835,107700.0
2005-08-03 10:35:00,64.88,64.94,64.88,64.94,19800.0,32.2786,32.3084,32.2786,32.3084,19800.0
2005-08-03 10:40:00,64.95,65.15,64.95,65.11,19900.0,32.3134,32.4129,32.3134,32.393,19900.0
2005-08-03 10:45:00,65.12,65.17,65.12,65.17,17700.0,32.398,32.4228,32.398,32.4228,17700.0
2005-08-03 10:50:00,65.17,65.28,65.17,65.25,13500.0,32.4228,32.4776,32.4228,32.4626,13500.0
2005-08-03 10:55:00,65.24,65.28,65.22,65.26,13300.0,32.4577,32.4776,32.4477,32.4676,13300.0
2005-08-03 11:00:00,65.24,65.28,65.23,65.28,3300.0,32.4577,32.4776,32.4527,32.4776,3300.0
2005-08-03 11:05:00,65.27,65.3,65.27,65.29,6900.0,32.4726,32.4875,32.4726,32.4825,6900.0
2005-08-03 11:10:00,65.27,65.44,65.27,65.44,6700.0,32.4726,32.5572,32.4726,32.5572,6700.0
2005-08-03 11:15:00,65.45,65.53,65.42,65.53,3600.0,32.5622,32.602,32.5472,32.602,3600.0
2005-08-03 11:20:00,65.53,65.62,65.53,65.62,6600.0,32.602,32.6467,32.602,32.6467,6600.0
2005-08-03 11:25:00,65.69,65.79,65.69,65.7,7000.0,32.6816,32.7313,32.6816,32.6865,7000.0
2005-08-03 11:30:00,65.7,65.73,65.67,65.72,7900.0,32.6865,32.7015,32.6716,32.6965,7900.0
2005-08-03 11:35:00,65.71,65.76,65.71,65.75,4700.0,32.6915,32.7164,32.6915,32.7114,4700.0
2005-08-03 11:40:00,65.79,65.86,65.76,65.84,9400.0,32.7313,32.7661,32.7164,32.7562,9400.0
2005-08-03 11:45:00,65.81,65.81,65.66,65.74,9200.0,32.7413,32.7413,32.6666,32.7064,9200.0
2005-08-03 11:50:00,65.66,65.69,65.56,65.64,8300.0,32.6666,32.6816,32.6169,32.6567,8300.0
2005-08-03 11:55:00,65.64,65.64,65.6,65.61,4200.0,32.6567,32.6567,32.6368,32.6418,4200.0
2005-08-03 12:00:00,65.6,65.6,65.57,65.57,3800.0,32.6368,32.6368,32.6219,32.6219,3800.0
2005-08-03 12:05:00,65.55,65.58,65.55,65.58,3900.0,32.6119,32.6268,32.6119,32.6268,3900.0
2005-08-03 12:10:00,65.58,65.58,65.51,65.52,6300.0,32.6268,32.6268,32.592,32.597,6300.0
2005-08-03 12:15:00,65.52,65.53,65.5,65.5,4100.0,32.597,32.602,32.587,32.587,4100.0
2005-08-03 12:20:00,65.49,65.49,65.47,65.48,7300.0,32.5821,32.5821,32.5721,32.5771,7300.0
2005-08-03 12:25:00,65.52,65.55,65.5,65.52,9800.0,32.597,32.6119,32.587,32.597,9800.0
2005-08-03 12:30:00,65.54,65.55,65.53,65.54,4100.0,32.6069,32.6119,32.602,32.6069,4100.0
2005-08-03 12:35:00,65.55,65.55,65.5,65.5,11500.0,32.6119,32.6119,32.587,32.587,11500.0
2005-08-03 12:40:00,65.49,65.5,65.45,65.5,2500.0,32.5821,32.587,32.5622,32.587,2500.0
2005-08-03 12:45:00,65.5,65.5,65.5,65.5,1300.0,32.587,32.587,32.587,32.587,1300.0
2005-08-03 12:50:00,65.53,65.53,65.48,65.49,3400.0,32.602,32.602,32.5771,32.5821,3400.0
2005-08-03 12:55:00,65.49,65.49,65.48,65.48,1300.0,32.5821,32.5821,32.5771,32.5771,1300.0
2005-08-03 13:00:00,65.49,65.5,65.45,65.45,4000.0,32.5821,32.587,32.5622,32.5622,4000.0
2005-08-03 13:05:00,65.45,65.45,65.4,65.43,5300.0,32.5622,32.5622,32.5373,32.5522,5300.0
2005-08-03 13:10:00,65.43,65.45,65.43,65.45,2300.0,32.5522,32.5622,32.5522,32.5622,2300.0
2005-08-03 13:15:00,65.46,65.46,65.32,65.4,5600.0,32.5671,32.5671,32.4975,32.5373,5600.0
2005-08-03 13:20:00,65.4,65.44,65.4,65.4,2700.0,32.5373,32.5572,32.5373,32.5373,2700.0
2005-08-03 13:25:00,65.39,65.4,65.38,65.4,3000.0,32.5323,32.5373,32.5273,32.5373,3000.0
2005-08-03 13:30:00,65.39,65.4,65.37,65.37,3300.0,32.5323,32.5373,32.5223,32.5223,3300.0
2005-08-03 13:35:00,65.37,65.4,65.37,65.39,2700.0,32.5223,32.5373,32.5223,32.5323,2700.0
2005-08-03 13:40:00,65.39,65.4,65.38,65.4,3200.0,32.5323,32.5373,32.5273,32.5373,3200.0
2005-08-03 13:45:00,65.4,65.45,65.37,65.45,7300.0,32.5373,32.5622,32.5223,32.5622,7300.0
2005-08-03 13:50:00,65.45,65.5,65.45,65.5,4200.0,32.5622,32.587,32.5622,32.587,4200.0
2005-08-03 13:55:00,65.5,65.5,65.46,65.47,3700.0,32.587,32.587,32.5671,32.5721,3700.0
2005-08-03 14:00:00,65.47,65.5,65.47,65.5,2700.0,32.5721,32.587,32.5721,32.587,2700.0
2005-08-03 14:05:00,65.49,65.52,65.49,65.5,7200.0,32.5821,32.597,32.5821,32.587,7200.0
2005-08-03 14:10:00,65.45,65.46,65.43,65.46,14200.0,32.5622,32.5671,32.5522,32.5671,14200.0
2005-08-03 14:15:00,65.46,65.47,65.45,65.47,1900.0,32.5671,32.5721,32.5622,32.5721,1900.0
2005-08-03 14:20:00,65.46,65.46,65.45,65.46,6700.0,32.5671,32.5671,32.5622,32.5671,6700.0
2005-08-03 14:25:00,65.46,65.46,65.38,65.38,13700.0,32.5671,32.5671,32.5273,32.5273,13700.0
2005-08-03 14:30:00,65.37,65.45,65.35,65.45,4700.0,32.5223,32.5622,32.5124,32.5622,4700.0
2005-08-03 14:35:00,65.46,65.47,65.34,65.34,7000.0,32.5671,32.5721,32.5074,32.5074,7000.0
2005-08-03 14:40:00,65.33,65.33,65.21,65.24,7700.0,32.5024,32.5024,32.4427,32.4577,7700.0
2005-08-03 14:45:00,65.22,65.22,65.19,65.22,4700.0,32.4477,32.4477,32.4328,32.4477,4700.0
2005-08-03 14:50:00,65.22,65.28,65.22,65.23,5000.0,32.4477,32.4776,32.4477,32.4527,5000.0
2005-08-03 14:55:00,65.23,65.28,65.23,65.28,3400.0,32.4527,32.4776,32.4527,32.4776,3400.0
2005-08-03 15:00:00,65.26,65.29,65.26,65.28,3900.0,32.4676,32.4825,32.4676,32.4776,3900.0
2005-08-03 15:05:00,65.28,65.3,65.26,65.29,5300.0,32.4776,32.4875,32.4676,32.4825,5300.0
2005-08-03 15:10:00,65.29,65.3,65.28,65.29,2900.0,32.4825,32.4875,32.4776,32.4825,2900.0
2005-08-03 15:15:00,65.29,65.3,65.28,65.3,8000.0,32.4825,32.4875,32.4776,32.4875,8000.0
2005-08-03 15:20:00,65.3,65.33,65.29,65.31,6900.0,32.4875,32.5024,32.4825,32.4925,6900.0
2005-08-03 15:25:00,65.31,65.33,65.3,65.31,6700.0,32.4925,32.5024,32.4875,32.4925,6700.0
2005-08-03 15:30:00,65.3,65.31,65.28,65.31,3000.0,32.4875,32.4925,32.4776,32.4925,3000.0
2005-08-03 15:35:00,65.31,65.31,65.26,65.27,6200.0,32.4925,32.4925,32.4676,32.4726,6200.0
2005-08-03 15:40:00,65.3,65.33,65.3,65.33,17900.0,32.4875,32.5024,32.4875,32.5024,17900.0
2005-08-03 15:45:00,65.33,65.33,65.3,65.3,4400.0,32.5024,32.5024,32.4875,32.4875,4400.0
2005-08-03 15:50:00,65.3,65.35,65.3,65.33,8400.0,32.4875,32.5124,32.4875,32.5024,8400.0
2005-08-03 15:55:00,65.31,65.31,65.22,65.26,10200.0,32.4925,32.4925,32.4477,32.4676,10200.0
2005-08-04 09:35:00,65.0,65.0,64.85,64.85,6400.0,32.3383,32.3383,32.2636,32.2636,6400.0
2005-08-04 09:40:00,64.95,65.05,64.9,64.97,4700.0,32.3134,32.3631,32.2885,32.3233,4700.0
2005-08-04 09:45:00,64.95,64.95,64.7,64.75,15900.0,32.3134,32.3134,32.189,32.2139,15900.0
2005-08-04 09:50:00,64.7,64.89,64.7,64.88,9200.0,32.189,32.2835,32.189,32.2786,9200.0
2005-08-04 09:55:00,64.83,64.83,64.79,64.79,4900.0,32.2537,32.2537,32.2338,32.2338,4900.0
2005-08-04 10:00:00,64.81,65.05,64.81,65.0,8400.0,32.2437,32.3631,32.2437,32.3383,8400.0
2005-08-04 10:05:00,65.05,65.05,64.99,65.02,4800.0,32.3631,32.3631,32.3333,32.3482,4800.0
2005-08-04 10:10:00,65.03,65.13,65.0,65.01,4100.0,32.3532,32.4029,32.3383,32.3432,4100.0
2005-08-04 10:15:00,65.05,65.07,65.03,65.05,2200.0,32.3631,32.3731,32.3532,32.3631,2200.0
2005-08-04 10:20:00,65.03,65.05,64.98,64.98,4100.0,32.3532,32.3631,32.3283,32.3283,4100.0
2005-08-04 10:25:00,64.97,65.06,64.92,65.0,66200.0,32.3233,32.3681,32.2985,32.3383,66200.0
2005-08-04 10:30:00,65.04,65.09,65.03,65.08,14100.0,32.3582,32.383,32.3532,32.3781,14100.0
2005-08-04 10:35:00,65.08,65.15,65.08,65.12,16000.0,32.3781,32.4129,32.3781,32.398,16000.0
2005-08-04 10:40:00,65.11,65.11,65.05,65.09,5900.0,32.393,32.393,32.3631,32.383,5900.0
2005-08-04 10:45:00,65.1,65.1,65.09,65.1,1700.0,32.388,32.388,32.383,32.388,1700.0
2005-08-04 10:50:00,65.1,65.11,65.08,65.08,8900.0,32.388,32.393,32.3781,32.3781,8900.0
2005-08-04 10:55:00,65.08,65.14,65.08,65.12,4800.0,32.3781,32.4079,32.3781,32.398,4800.0
2005-08-04 11:00:00,65.1,65.23,65.08,65.2,7300.0,32.388,32.4527,32.3781,32.4378,7300.0
2005-08-04 11:05:00,65.2,65.22,65.19,65.21,3800.0,32.4378,32.4477,32.4328,32.4427,3800.0
2005-08-04 11:10:00,65.2,65.25,65.2,65.25,6400.0,32.4378,32.4626,32.4378,32.4626,6400.0
2005-08-04 11:15:00,65.27,65.3,65.27,65.28,9800.0,32.4726,32.4875,32.4726,32.4776,9800.0
2005-08-04 11:20:00,65.28,65.29,65.26,65.29,4600.0,32.4776,32.4825,32.4676,32.4825,4600.0
2005-08-04 11:25:00,65.27,65.27,65.21,65.23,4900.0,32.4726,32.4726,32.4427,32.4527,4900.0
2005-08-04 11:30:00,65.22,65.22,65.14,65.19,7400.0,32.4477,32.4477,32.4079,32.4328,7400.0
2005-08-04 11:35:00,65.14,65.18,65.1,65.12,3500.0,32.4079,32.4278,32.388,32.398,3500.0
2005-08-04 11:40:00,65.12,65.13,65.11,65.12,4400.0,32.398,32.4029,32.393,32.398,4400.0
2005-08-04 11:45:00,65.12,65.12,65.03,65.03,1800.0,32.398,32.398,32.3532,32.3532,1800.0
2005-08-04 11:50:00,65.05,65.05,65.0,65.0,4700.0,32.3631,32.3631,32.3383,32.3383,4700.0
2005-08-04 11:55:00,65.0,65.08,65.0,65.0,4500.0,32.3383,32.3781,32.3383,32.3383,4500.0
2005-08-04 12:00:00,65.04,65.04,65.01,65.02,1400.0,32.3582,32.3582,32.3432,32.3482,1400.0
2005-08-04 12:05:00,65.02,65.04,65.0,65.01,8400.0,32.3482,32.3582,32.3383,32.3432,8400.0
2005-08-04 12:10:00,65.0,65.05,65.0,65.05,4900.0,32.3383,32.3631,32.3383,32.3631,4900.0
2005-08-04 12:15:00,65.01,65.02,65.01,65.02,900.0,32.3432,32.3482,32.3432,32.3482,900.0
2005-08-04 12:20:00,65.02,65.03,65.0,65.01,3900.0,32.3482,32.3532,32.3383,32.3432,3900.0
2005-08-04 12:25:00,65.02,65.03,65.01,65.01,2100.0,32.3482,32.3532,32.3432,32.3432,2100.0
2005-08-04 12:30:00,65.01,65.01,65.0,65.0,2700.0,32.3432,32.3432,32.3383,32.3383,2700.0
2005-08-04 12:35:00,65.0,65.0,65.0,65.0,8300.0,32.3383,32.3383,32.3383,32.3383,8300.0
2005-08-04 12:40:00,65.0,65.03,65.0,65.02,3100.0,32.3383,32.3532,32.3383,32.3482,3100.0
2005-08-04 12:45:00,65.03,65.07,65.01,65.01,6000.0,32.3532,32.3731,32.3432,32.3432,6000.0
2005-08-04 12:50:00,65.04,65.09,65.04,65.06,4100.0,32.3582,32.383,32.3582,32.3681,4100.0
2005-08-04 12:55:00,65.09,65.1,65.04,65.05,3400.0,32.383,32.388,32.3582,32.3631,3400.0
2005-08-04 13:00:00,65.05,65.08,65.05,65.08,2200.0,32.3631,32.3781,32.3631,32.3781,2200.0
2005-08-04 13:05:00,65.07,65.1,65.06,65.06,4000.0,32.3731,32.388,32.3681,32.3681,4000.0
2005-08-04 13:10:00,65.08,65.17,65.08,65.13,14000.0,32.3781,32.4228,32.3781,32.4029,14000.0
2005-08-04 13:15:00,65.15,65.15,65.1,65.1,2800.0,32.4129,32.4129,32.388,32.388,2800.0
2005-08-04 13:20:00,65.07,65.08,65.03,65.04,5900.0,32.3731,32.3781,32.3532,32.3582,5900.0
2005-08-04 13:25:00,65.04,65.09,65.02,65.02,3000.0,32.3582,32.383,32.3482,32.3482,3000.0
2005-08-04 13:30:00,65.03,65.03,65.0,65.0,9400.0,32.3532,32.3532,32.3383,32.3383,9400.0
2005-08-04 13:35:00,64.97,64.97,64.89,64.89,2500.0,32.3233,32.3233,32.2835,32.2835,2500.0
2005-08-04 13:40:00,64.88,64.88,64.86,64.86,1800.0,32.2786,32.2786,32.2686,32.2686,1800.0
2005-08-04 13:45:00,64.84,64.84,64.8,64.8,1900.0,32.2587,32.2587,32.2388,32.2388,1900.0
2005-08-04 13:50:00,64.83,64.83,64.71,64.71,9200.0,32.2537,32.2537,32.194,32.194,9200.0
2005-08-04 13:55:00,64.72,64.72,64.64,64.64,3400.0,32.199,32.199,32.1592,32.1592,3400.0
2005-08-04 14:00:00,64.64,64.71,64.64,64.71,4800.0,32.1592,32.194,32.1592,32.194,4800.0
2005-08-04 14:05:00,64.7,64.71,64.67,64.67,2900.0,32.189,32.194,32.1741,32.1741,2900.0
2005-08-04 14:10:00,64.65,64.7,64.62,64.69,15100.0,32.1641,32.189,32.1492,32.184,15100.0
2005-08-04 14:15:00,64.7,64.75,64.69,64.74,4800.0,32.189,32.2139,32.184,32.2089,4800.0
2005-08-04 14:20:00,64.71,64.73,64.7,64.71,2100.0,32.194,32.2039,32.189,32.194,2100.0
2005-08-04 14:25:00,64.7,64.75,64.7,64.75,7500.0,32.189,32.2139,32.189,32.2139,7500.0
2005-08-04 14:30:00,64.75,64.79,64.65,64.7,8200.0,32.2139,32.2338,32.1641,32.189,8200.0
2005-08-04 14:35:00,64.7,64.73,64.7,64.73,1600.0,32.189,32.2039,32.189,32.2039,1600.0
2005-08-04 14:40:00,64.75,64.84,64.75,64.83,6000.0,32.2139,32.2587,32.2139,32.2537,6000.0
2005-08-04 14:45:00,64.82,64.82,64.8,64.8,7400.0,32.2487,32.2487,32.2388,32.2388,7400.0
2005-08-04 14:50:00,64.79,64.79,64.7,64.74,6000.0,32.2338,32.2338,32.189,32.2089,6000.0
2005-08-04 14:55:00,64.74,64.75,64.67,64.67,5100.0,32.2089,32.2139,32.1741,32.1741,5100.0
2005-08-04 15:00:00,64.67,64.81,64.67,64.77,7400.0,32.1741,32.2437,32.1741,32.2238,7400.0
2005-08-04 15:05:00,64.76,64.81,64.74,64.79,7000.0,32.2189,32.2437,32.2089,32.2338,7000.0
2005-08-04 15:10:00,64.79,64.79,64.7,64.7,7700.0,32.2338,32.2338,32.189,32.189,7700.0
2005-08-04 15:15:00,64.65,64.72,64.65,64.72,7800.0,32.1641,32.199,32.1641,32.199,7800.0
2005-08-04 15:20:00,64.72,64.75,64.67,64.67,10400.0,32.199,32.2139,32.1741,32.1741,10400.0
2005-08-04 15:25:00,64.67,64.68,64.65,64.68,4800.0,32.1741,32.1791,32.1641,32.1791,4800.0
2005-08-04 15:30:00,64.69,64.71,64.67,64.69,44600.0,32.184,32.194,32.1741,32.184,44600.0
2005-08-04 15:35:00,64.71,64.78,64.7,64.77,10500.0,32.194,32.2288,32.189,32.2238,10500.0
2005-08-04 15:40:00,64.77,64.79,64.74,64.75,4100.0,32.2238,32.2338,32.2089,32.2139,4100.0
2005-08-04 15:45:00,64.76,64.88,64.73,64.87,5600.0,32.2189,32.2786,32.2039,32.2736,5600.0
2005-08-04 15:50:00,64.85,64.88,64.72,64.8,10400.0,32.2636,32.2786,32.199,32.2388,10400.0
2005-08-04 15:55:00,64.79,64.84,64.77,64.77,10000.0,32.2338,32.2587,32.2238,32.2238,10000.0
2005-08-05 09:35:00,64.55,64.55,64.44,64.44,20200.0,32.1144,32.1144,32.0597,32.0597,20200.0
2005-08-05 09:40:00,64.44,64.44,64.3,64.3,14000.0,32.0597,32.0597,31.99,31.99,14000.0
2005-08-05 09:45:00,64.0,64.01,63.8,64.0,27800.0,31.8408,31.8457,31.7413,31.8408,27800.0
2005-08-05 09:50:00,63.99,64.0,63.7,63.71,14200.0,31.8358,31.8408,31.6915,31.6965,14200.0
2005-08-05 09:55:00,63.7,63.7,63.62,63.63,4700.0,31.6915,31.6915,31.6517,31.6567,4700.0
2005-08-05 10:00:00,63.61,63.61,63.0,63.05,19600.0,31.6467,31.6467,31.3432,31.3681,19600.0
2005-08-05 10:05:00,63.05,63.1,63.0,63.09,15300.0,31.3681,31.393,31.3432,31.388,15300.0
2005-08-05 10:10:00,63.09,63.09,62.86,62.86,24100.0,31.388,31.388,31.2736,31.2736,24100.0
2005-08-05 10:15:00,62.8,63.18,62.8,63.15,25500.0,31.2437,31.4328,31.2437,31.4179,25500.0
2005-08-05 10:20:00,63.15,63.15,62.8,62.86,10400.0,31.4179,31.4179,31.2437,31.2736,10400.0
2005-08-05 10:25:00,62.87,63.06,62.87,63.05,15300.0,31.2786,31.3731,31.2786,31.3681,15300.0
2005-08-05 10:30:00,63.06,63.17,62.91,63.09,13300.0,31.3731,31.4278,31.2985,31.388,13300.0
2005-08-05 10:35:00,63.09,63.35,63.09,63.35,15500.0,31.388,31.5174,31.388,31.5174,15500.0
2005-08-05 10:40:00,63.34,63.35,63.0,63.09,13900.0,31.5124,31.5174,31.3432,31.388,13900.0
2005-08-05 10:45:00,63.12,63.25,63.12,63.2,50100.0,31.4029,31.4676,31.4029,31.4427,50100.0
2005-08-05 10:50:00,63.22,63.25,63.19,63.2,18600.0,31.4527,31.4676,31.4378,31.4427,18600.0
2005-08-05 10:55:00,63.23,63.3,63.2,63.22,14200.0,31.4577,31.4925,31.4427,31.4527,14200.0
2005-08-05 11:00:00,63.2,63.29,63.2,63.24,20500.0,31.4427,31.4875,31.4427,31.4626,20500.0
2005-08-05 11:05:00,63.2,63.21,63.1,63.15,6800.0,31.4427,31.4477,31.393,31.4179,6800.0
2005-08-05 11:10:00,63.19,63.19,63.0,63.0,7800.0,31.4378,31.4378,31.3432,31.3432,7800.0
2005-08-05 11:15:00,62.97,62.98,62.94,62.94,8900.0,31.3283,31.3333,31.3134,31.3134,8900.0
2005-08-05 11:20:00,62.93,62.93,62.75,62.75,21100.0,31.3084,31.3084,31.2189,31.2189,21100.0
2005-08-05 11:25:00,62.71,62.71,62.57,62.57,5200.0,31.199,31.199,31.1293,31.1293,5200.0
2005-08-05 11:30:00,62.57,62.79,62.55,62.79,9300.0,31.1293,31.2388,31.1194,31.2388,9300.0
2005-08-05 11:35:00,62.79,62.83,62.62,62.7,9400.0,31.2388,31.2587,31.1542,31.194,9400.0
2005-08-05 11:40:00,62.7,62.8,62.7,62.73,5100.0,31.194,31.2437,31.194,31.2089,5100.0
2005-08-05 11:45:00,62.76,62.77,62.72,62.73,6400.0,31.2238,31.2288,31.2039,31.2089,6400.0
2005-08-05 11:50:00,62.79,62.88,62.79,62.8,7700.0,31.2388,31.2835,31.2388,31.2437,7700.0
2005-08-05 11:55:00,62.8,62.83,62.7,62.83,15000.0,31.2437,31.2587,31.194,31.2587,15000.0
2005-08-05 12:00:00,62.87,62.89,62.8,62.89,7400.0,31.2786,31.2885,31.2437,31.2885,7400.0
2005-08-05 12:05:00,62.89,62.93,62.89,62.93,4100.0,31.2885,31.3084,31.2885,31.3084,4100.0
2005-08-05 12:10:00,62.93,62.99,62.85,62.85,3100.0,31.3084,31.3383,31.2686,31.2686,3100.0
2005-08-05 12:15:00,62.92,62.92,62.86,62.86,4300.0,31.3034,31.3034,31.2736,31.2736,4300.0
2005-08-05 12:20:00,62.86,62.95,62.85,62.95,5300.0,31.2736,31.3184,31.2686,31.3184,5300.0
2005-08-05 12:25:00,62.97,63.06,62.93,63.06,4500.0,31.3283,31.3731,31.3084,31.3731,4500.0
2005-08-05 12:30:00,63.06,63.1,63.05,63.05,6800.0,31.3731,31.393,31.3681,31.3681,6800.0
2005-08-05 12:35:00,63.05,63.05,63.03,63.03,5500.0,31.3681,31.3681,31.3582,31.3582,5500.0
2005-08-05 12:40:00,63.02,63.02,63.01,63.02,2000.0,31.3532,31.3532,31.3482,31.3532,2000.0
2005-08-05 12:45:00,63.01,63.08,62.91,62.91,18100.0,31.3482,31.383,31.2985,31.2985,18100.0
2005-08-05 12:50:00,62.85,63.02,62.85,63.0,8500.0,31.2686,31.3532,31.2686,31.3432,8500.0
2005-08-05 12:55:00,63.0,63.02,62.98,62.98,4400.0,31.3432,31.3532,31.3333,31.3333,4400.0
2005-08-05 13:00:00,63.01,63.02,63.01,63.01,4900.0,31.3482,31.3532,31.3482,31.3482,4900.0
2005-08-05 13:05:00,63.03,63.06,63.03,63.04,7600.0,31.3582,31.3731,31.3582,31.3631,7600.0
2005-08-05 13:10:00,63.07,63.1,63.05,63.08,12900.0,31.3781,31.393,31.3681,31.383,12900.0
2005-08-05 13:15:00,63.07,63.09,63.05,63.09,3100.0,31.3781,31.388,31.3681,31.388,3100.0
2005-08-05 13:20:00,63.09,63.09,63.06,63.09,2700.0,31.388,31.388,31.3731,31.388,2700.0
2005-08-05 13:25:00,63.07,63.11,63.04,63.04,2800.0,31.3781,31.398,31.3631,31.3631,2800.0
2005-08-05 13:30:00,63.08,63.11,63.01,63.01,4200.0,31.383,31.398,31.3482,31.3482,4200.0
2005-08-05 13:35:00,63.01,63.01,62.99,62.99,5700.0,31.3482,31.3482,31.3383,31.3383,5700.0
2005-08-05 13:40:00,63.0,63.0,62.95,62.99,4100.0,31.3432,31.3432,31.3184,31.3383,4100.0
2005-08-05 13:45:00,62.98,63.0,62.96,63.0,49100.0,31.3333,31.3432,31.3233,31.3432,49100.0
2005-08-05 13:50:00,63.0,63.09,63.0,63.09,13000.0,31.3432,31.388,31.3432,31.388,13000.0
2005-08-05 13:55:00,63.09,63.09,63.07,63.07,1200.0,31.388,31.388,31.3781,31.3781,1200.0
2005-08-05 14:00:00,63.05,63.05,63.03,63.03,2300.0,31.3681,31.3681,31.3582,31.3582,2300.0
2005-08-05 14:05:00,63.04,63.1,63.04,63.1,3800.0,31.3631,31.393,31.3631,31.393,3800.0
2005-08-05 14:10:00,63.1,63.1,63.0,63.0,4400.0,31.393,31.393,31.3432,31.3432,4400.0
2005-08-05 14:15:00,63.01,63.02,62.9,62.99,7200.0,31.3482,31.3532,31.2935,31.3383,7200.0
2005-08-05 14:20:00,62.92,62.99,62.88,62.88,7800.0,31.3034,31.3383,31.2835,31.2835,7800.0
2005-08-05 14:25:00,62.87,62.91,62.87,62.91,700.0,31.2786,31.2985,31.2786,31.2985,700.0
2005-08-05 14:30:00,62.89,62.94,62.88,62.9,6700.0,31.2885,31.3134,31.2835,31.2935,6700.0
2005-08-05 14:35:00,62.89,62.9,62.88,62.88,9900.0,31.2885,31.2935,31.2835,31.2835,9900.0
2005-08-05 14:40:00,62.86,62.87,62.81,62.85,3400.0,31.2736,31.2786,31.2487,31.2686,3400.0
2005-08-05 14:45:00,62.86,62.93,62.86,62.93,6800.0,31.2736,31.3084,31.2736,31.3084,6800.0
2005-08-05 14:50:00,62.95,63.0,62.94,63.0,10000.0,31.3184,31.3432,31.3134,31.3432,10000.0
2005-08-05 14:55:00,62.99,62.99,62.9,62.9,2300.0,31.3383,31.3383,31.2935,31.2935,2300.0
2005-08-05 15:00:00,62.91,63.0,62.9,63.0,3800.0,31.2985,31.3432,31.2935,31.3432,3800.0
2005-08-05 15:05:00,63.0,63.0,62.99,63.0,11300.0,31.3432,31.3432,31.3383,31.3432,11300.0
2005-08-05 15:10:00,63.02,63.02,62.93,62.95,6000.0,31.3532,31.3532,31.3084,31.3184,6000.0
2005-08-05 15:15:00,63.0,63.08,62.99,63.08,4600.0,31.3432,31.383,31.3383,31.383,4600.0
2005-08-05 15:20:00,63.08,63.16,63.07,63.1,7000.0,31.383,31.4228,31.3781,31.393,7000.0
2005-08-05 15:25:00,63.1,63.1,62.85,62.94,15800.0,31.393,31.393,31.2686,31.3134,15800.0
2005-08-05 15:30:00,62.93,63.06,62.93,63.04,7800.0,31.3084,31.3731,31.3084,31.3631,7800.0
2005-08-05 15:35:00,63.03,63.04,63.0,63.04,5400.0,31.3582,31.3631,31.3432,31.3631,5400.0
2005-08-05 15:40:00,63.03,63.04,62.92,62.92,9700.0,31.3582,31.3631,31.3034,31.3034,9700.0
2005-08-05 15:45:00,62.92,62.99,62.91,62.96,7400.0,31.3034,31.3383,31.2985,31.3233,7400.0
2005-08-05 15:50:00,62.98,62.98,62.9,62.94,22900.0,31.3333,31.3333,31.2935,31.3134,22900.0
2005-08-05 15:55:00,62.94,62.99,62.9,62.96,14300.0,31.3134,31.3383,31.2935,31.3233,14300.0
2005-08-08 09:30:00,62.95,62.95,62.95,62.95,700.0,31.3184,31.3184,31.3184,31.3184,700.0
2005-08-08 09:35:00,62.95,62.95,62.95,62.95,0.0,31.3184,31.3184,31.3184,31.3184,0.0
2005-08-08 09:40:00,60.5,60.53,60.47,60.48,22000.0,30.0995,30.1144,30.0845,30.0895,22000.0
2005-08-08 09:45:00,60.46,60.46,59.7,60.15,37100.0,30.0796,30.0796,29.7015,29.9253,37100.0
2005-08-08 09:50:00,60.15,60.58,60.11,60.58,36200.0,29.9253,30.1393,29.9054,30.1393,36200.0
2005-08-08 09:55:00,60.6,61.1,60.6,61.05,20500.0,30.1492,30.398,30.1492,30.3731,20500.0
2005-08-08 10:00:00,61.05,61.7,61.02,61.7,33600.0,30.3731,30.6965,30.3582,30.6965,33600.0
2005-08-08 10:05:00,61.7,61.95,61.5,61.95,40800.0,30.6965,30.8209,30.597,30.8209,40800.0
2005-08-08 10:10:00,61.95,62.2,61.81,61.86,21800.0,30.8209,30.9452,30.7512,30.7761,21800.0
2005-08-08 10:15:00,61.85,61.87,61.7,61.87,22500.0,30.7711,30.7811,30.6965,30.7811,22500.0
2005-08-08 10:20:00,61.88,61.89,61.75,61.82,11300.0,30.786,30.791,30.7214,30.7562,11300.0
2005-08-08 10:25:00,61.81,61.81,61.7,61.75,8800.0,30.7512,30.7512,30.6965,30.7214,8800.0
2005-08-08 10:30:00,61.79,62.02,61.77,61.86,14000.0,30.7413,30.8557,30.7313,30.7761,14000.0
2005-08-08 10:35:00,61.86,61.93,61.86,61.92,7000.0,30.7761,30.8109,30.7761,30.8059,7000.0
2005-08-08 10:40:00,61.92,61.92,61.91,61.91,7100.0,30.8059,30.8059,30.801,30.801,7100.0
2005-08-08 10:45:00,61.91,61.91,61.75,61.75,24500.0,30.801,30.801,30.7214,30.7214,24500.0
2005-08-08 10:50:00,61.73,61.74,61.55,61.65,16700.0,30.7114,30.7164,30.6219,30.6716,16700.0
2005-08-08 10:55:00,61.6,62.2,61.6,62.2,20900.0,30.6467,30.9452,30.6467,30.9452,20900.0
2005-08-08 11:00:00,62.2,62.54,62.15,62.31,17500.0,30.9452,31.1144,30.9204,31.0,17500.0
2005-08-08 11:05:00,62.31,62.31,62.0,62.01,9400.0,31.0,31.0,30.8457,30.8507,9400.0
2005-08-08 11:10:00,62.01,62.06,61.91,61.93,15300.0,30.8507,30.8756,30.801,30.8109,15300.0
2005-08-08 11:15:00,61.95,61.96,61.9,61.94,6100.0,30.8209,30.8258,30.796,30.8159,6100.0
2005-08-08 11:20:00,61.94,62.07,61.94,62.07,15000.0,30.8159,30.8806,30.8159,30.8806,15000.0
2005-08-08 11:25:00,62.08,62.12,61.83,61.83,11300.0,30.8855,30.9054,30.7612,30.7612,11300.0
2005-08-08 11:30:00,61.75,61.83,61.75,61.77,33200.0,30.7214,30.7612,30.7214,30.7313,33200.0
2005-08-08 11:35:00,61.77,61.85,61.75,61.85,11300.0,30.7313,30.7711,30.7214,30.7711,11300.0
2005-08-08 11:40:00,61.83,61.87,61.66,61.66,16100.0,30.7612,30.7811,30.6766,30.6766,16100.0
2005-08-08 11:45:00,61.68,61.89,61.66,61.89,8100.0,30.6865,30.791,30.6766,30.791,8100.0
2005-08-08 11:50:00,61.85,61.85,61.73,61.77,4300.0,30.7711,30.7711,30.7114,30.7313,4300.0
2005-08-08 11:55:00,61.75,61.75,61.69,61.72,5500.0,30.7214,30.7214,30.6915,30.7064,5500.0
2005-08-08 12:00:00,61.72,61.72,61.45,61.49,6800.0,30.7064,30.7064,30.5721,30.592,6800.0
2005-08-08 12:05:00,61.49,61.59,61.49,61.53,18300.0,30.592,30.6418,30.592,30.6119,18300.0
2005-08-08 12:10:00,61.53,61.56,61.52,61.56,6900.0,30.6119,30.6268,30.6069,30.6268,6900.0
2005-08-08 12:15:00,61.52,61.52,61.46,61.46,8500.0,30.6069,30.6069,30.5771,30.5771,8500.0
2005-08-08 12:20:00,61.46,61.46,61.31,61.34,13100.0,30.5771,30.5771,30.5025,30.5174,13100.0
2005-08-08 12:25:00,61.34,61.36,61.31,61.36,4000.0,30.5174,30.5273,30.5025,30.5273,4000.0
2005-08-08 12:30:00,61.34,61.43,61.22,61.4,8000.0,30.5174,30.5622,30.4577,30.5472,8000.0
2005-08-08 12:35:00,61.35,61.44,61.35,61.4,5300.0,30.5224,30.5671,30.5224,30.5472,5300.0
2005-08-08 12:40:00,61.4,61.4,61.3,61.32,8000.0,30.5472,30.5472,30.4975,30.5074,8000.0
2005-08-08 12:45:00,61.35,61.45,61.35,61.45,2500.0,30.5224,30.5721,30.5224,30.5721,2500.0
2005-08-08 12:50:00,61.46,61.48,61.38,61.38,9400.0,30.5771,30.587,30.5373,30.5373,9400.0
2005-08-08 12:55:00,61.38,61.4,61.33,61.34,7400.0,30.5373,30.5472,30.5124,30.5174,7400.0
2005-08-08 13:00:00,61.34,61.34,61.22,61.28,9700.0,30.5174,30.5174,30.4577,30.4875,9700.0
2005-08-08 13:05:00,61.27,61.28,61.22,61.28,8000.0,30.4826,30.4875,30.4577,30.4875,8000.0
2005-08-08 13:10:00,61.25,61.26,61.12,61.16,10800.0,30.4726,30.4776,30.4079,30.4278,10800.0
2005-08-08 13:15:00,61.16,61.16,61.11,61.11,3000.0,30.4278,30.4278,30.4029,30.4029,3000.0
2005-08-08 13:20:00,61.11,61.15,61.09,61.1,14100.0,30.4029,30.4228,30.393,30.398,14100.0
2005-08-08 13:25:00,61.1,61.27,61.1,61.27,6300.0,30.398,30.4826,30.398,30.4826,6300.0
2005-08-08 13:30:00,61.29,61.54,61.29,61.5,16100.0,30.4925,30.6169,30.4925,30.597,16100.0
2005-08-08 13:35:00,61.45,61.48,61.4,61.41,1500.0,30.5721,30.587,30.5472,30.5522,1500.0
2005-08-08 13:40:00,61.41,61.41,61.4,61.41,2400.0,30.5522,30.5522,30.5472,30.5522,2400.0
2005-08-08 13:45:00,61.41,61.42,61.39,61.39,7500.0,30.5522,30.5572,30.5423,30.5423,7500.0
2005-08-08 13:50:00,61.39,61.42,61.34,61.34,5600.0,30.5423,30.5572,30.5174,30.5174,5600.0
2005-08-08 13:55:00,61.33,61.37,61.31,61.34,6500.0,30.5124,30.5323,30.5025,30.5174,6500.0
2005-08-08 14:00:00,61.34,61.34,61.26,61.28,5400.0,30.5174,30.5174,30.4776,30.4875,5400.0
2005-08-08 14:05:00,61.28,61.28,61.2,61.2,13300.0,30.4875,30.4875,30.4477,30.4477,13300.0
2005-08-08 14:10:00,61.2,61.21,61.06,61.08,14800.0,30.4477,30.4527,30.3781,30.388,14800.0
2005-08-08 14:15:00,61.06,61.2,61.03,61.11,18900.0,30.3781,30.4477,30.3631,30.4029,18900.0
2005-08-08 14:20:00,61.06,61.07,60.81,61.0,19100.0,30.3781,30.383,30.2537,30.3482,19100.0
2005-08-08 14:25:00,61.03,61.03,60.88,60.88,6900.0,30.3631,30.3631,30.2885,30.2885,6900.0
2005-08-08 14:30:00,60.89,60.94,60.86,60.92,7300.0,30.2935,30.3184,30.2786,30.3084,7300.0
2005-08-08 14:35:00,60.91,60.93,60.66,60.78,13300.0,30.3034,30.3134,30.1791,30.2388,13300.0
2005-08-08 14:40:00,60.81,61.03,60.81,60.86,9300.0,30.2537,30.3631,30.2537,30.2786,9300.0
2005-08-08 14:45:00,60.86,60.93,60.85,60.93,5100.0,30.2786,30.3134,30.2736,30.3134,5100.0
2005-08-08 14:50:00,60.94,61.07,60.88,61.02,6000.0,30.3184,30.383,30.2885,30.3582,6000.0
2005-08-08 14:55:00,61.0,61.23,61.0,61.22,28400.0,30.3482,30.4627,30.3482,30.4577,28400.0
2005-08-08 15:00:00,61.22,61.22,61.09,61.14,11300.0,30.4577,30.4577,30.393,30.4179,11300.0
2005-08-08 15:05:00,61.15,61.15,61.07,61.08,5600.0,30.4228,30.4228,30.383,30.388,5600.0
2005-08-08 15:10:00,61.07,61.12,61.05,61.1,3700.0,30.383,30.4079,30.3731,30.398,3700.0
2005-08-08 15:15:00,61.08,61.32,61.06,61.3,5200.0,30.388,30.5074,30.3781,30.4975,5200.0
2005-08-08 15:20:00,61.26,61.3,61.25,61.3,14800.0,30.4776,30.4975,30.4726,30.4975,14800.0
2005-08-08 15:25:00,61.26,61.27,61.25,61.25,12200.0,30.4776,30.4826,30.4726,30.4726,12200.0
2005-08-08 15:30:00,61.25,61.3,61.25,61.29,20800.0,30.4726,30.4975,30.4726,30.4925,20800.0
2005-08-08 15:35:00,61.29,61.45,61.26,61.4,7600.0,30.4925,30.5721,30.4776,30.5472,7600.0
2005-08-08 15:40:00,61.4,61.41,61.23,61.24,6700.0,30.5472,30.5522,30.4627,30.4676,6700.0
2005-08-08 15:45:00,61.25,61.26,61.21,61.25,5100.0,30.4726,30.4776,30.4527,30.4726,5100.0
2005-08-08 15:50:00,61.25,61.28,61.16,61.16,11900.0,30.4726,30.4875,30.4278,30.4278,11900.0
2005-08-08 15:55:00,61.15,61.16,61.0,61.0,18400.0,30.4228,30.4278,30.3482,30.3482,18400.0
2005-08-09 09:40:00,60.95,61.3,60.95,61.25,48700.0,30.3233,30.4975,30.3233,30.4726,48700.0
2005-08-09 09:45:00,61.25,61.75,61.25,61.68,26800.0,30.4726,30.7214,30.4726,30.6865,26800.0
2005-08-09 09:50:00,61.72,62.0,61.6,61.6,51300.0,30.7064,30.8457,30.6467,30.6467,51300.0
2005-08-09 09:55:00,61.4,61.46,61.4,61.43,17200.0,30.5472,30.5771,30.5472,30.5622,17200.0
2005-08-09 10:00:00,61.45,61.7,61.45,61.67,13500.0,30.5721,30.6965,30.5721,30.6816,13500.0
2005-08-09 10:05:00,61.6,61.6,61.41,61.49,34300.0,30.6467,30.6467,30.5522,30.592,34300.0
2005-08-09 10:10:00,61.47,61.75,61.46,61.75,7900.0,30.5821,30.7214,30.5771,30.7214,7900.0
2005-08-09 10:15:00,61.73,61.8,61.69,61.69,2600.0,30.7114,30.7462,30.6915,30.6915,2600.0
2005-08-09 10:20:00,61.69,61.74,61.64,61.64,5100.0,30.6915,30.7164,30.6666,30.6666,5100.0
2005-08-09 10:25:00,61.68,61.69,61.55,61.58,2500.0,30.6865,30.6915,30.6219,30.6368,2500.0
2005-08-09 10:30:00,61.58,61.75,61.57,61.75,7700.0,30.6368,30.7214,30.6318,30.7214,7700.0
2005-08-09 10:35:00,61.74,61.74,61.64,61.64,11800.0,30.7164,30.7164,30.6666,30.6666,11800.0
2005-08-09 10:40:00,61.62,61.69,61.62,61.69,10500.0,30.6567,30.6915,30.6567,30.6915,10500.0
2005-08-09 10:45:00,61.68,61.7,61.65,61.69,6600.0,30.6865,30.6965,30.6716,30.6915,6600.0
2005-08-09 10:50:00,61.69,61.74,61.69,61.73,10200.0,30.6915,30.7164,30.6915,30.7114,10200.0
2005-08-09 10:55:00,61.73,61.73,61.64,61.65,2700.0,30.7114,30.7114,30.6666,30.6716,2700.0
2005-08-09 11:00:00,61.65,61.67,61.65,61.65,10800.0,30.6716,30.6816,30.6716,30.6716,10800.0
2005-08-09 11:05:00,61.65,61.66,61.58,61.59,4500.0,30.6716,30.6766,30.6368,30.6418,4500.0
2005-08-09 11:10:00,61.58,61.66,61.58,61.64,4000.0,30.6368,30.6766,30.6368,30.6666,4000.0
2005-08-09 11:15:00,61.64,61.65,61.6,61.65,1400.0,30.6666,30.6716,30.6467,30.6716,1400.0
2005-08-09 11:20:00,61.66,61.66,61.56,61.56,2200.0,30.6766,30.6766,30.6268,30.6268,2200.0
2005-08-09 11:25:00,61.59,61.65,61.56,61.63,900.0,30.6418,30.6716,30.6268,30.6617,900.0
2005-08-09 11:30:00,61.65,61.73,61.6,61.7,5200.0,30.6716,30.7114,30.6467,30.6965,5200.0
2005-08-09 11:35:00,61.7,61.73,61.66,61.7,2200.0,30.6965,30.7114,30.6766,30.6965,2200.0
2005-08-09 11:40:00,61.69,61.69,61.62,61.62,4600.0,30.6915,30.6915,30.6567,30.6567,4600.0
2005-08-09 11:45:00,61.61,61.62,61.55,61.58,4900.0,30.6517,30.6567,30.6219,30.6368,4900.0
2005-08-09 11:50:00,61.59,61.59,61.55,61.55,1700.0,30.6418,30.6418,30.6219,30.6219,1700.0
2005-08-09 11:55:00,61.52,61.52,61.42,61.42,600.0,30.6069,30.6069,30.5572,30.5572,600.0
2005-08-09 12:00:00,61.43,61.47,61.42,61.47,500.0,30.5622,30.5821,30.5572,30.5821,500.0
2005-08-09 12:05:00,61.42,61.43,61.25,61.25,5800.0,30.5572,30.5622,30.4726,30.4726,5800.0
2005-08-09 12:10:00,61.25,61.26,61.2,61.2,2100.0,30.4726,30.4776,30.4477,30.4477,2100.0
2005-08-09 12:15:00,61.2,61.24,61.19,61.24,1900.0,30.4477,30.4676,30.4427,30.4676,1900.0
2005-08-09 12:20:00,61.24,61.28,61.22,61.23,6300.0,30.4676,30.4875,30.4577,30.4627,6300.0
2005-08-09 12:25:00,61.23,61.23,61.21,61.23,2500.0,30.4627,30.4627,30.4527,30.4627,2500.0
2005-08-09 12:30:00,61.23,61.33,61.22,61.33,4600.0,30.4627,30.5124,30.4577,30.5124,4600.0
2005-08-09 12:35:00,61.33,61.35,61.32,61.33,1700.0,30.5124,30.5224,30.5074,30.5124,1700.0
2005-08-09 12:40:00,61.34,61.4,61.33,61.36,6600.0,30.5174,30.5472,30.5124,30.5273,6600.0
2005-08-09 12:45:00,61.37,61.37,61.25,61.25,4600.0,30.5323,30.5323,30.4726,30.4726,4600.0
2005-08-09 12:50:00,61.23,61.27,61.23,61.27,1600.0,30.4627,30.4826,30.4627,30.4826,1600.0
2005-08-09 12:55:00,61.27,61.27,61.25,61.26,7700.0,30.4826,30.4826,30.4726,30.4776,7700.0
2005-08-09 13:00:00,61.26,61.26,61.25,61.25,300.0,30.4776,30.4776,30.4726,30.4726,300.0
2005-08-09 13:05:00,61.25,61.25,61.23,61.24,3500.0,30.4726,30.4726,30.4627,30.4676,3500.0
2005-08-09 13:10:00,61.25,61.3,61.25,61.26,4100.0,30.4726,30.4975,30.4726,30.4776,4100.0
2005-08-09 13:15:00,61.26,61.29,61.25,61.27,4600.0,30.4776,30.4925,30.4726,30.4826,4600.0
2005-08-09 13:20:00,61.22,61.22,61.15,61.15,1000.0,30.4577,30.4577,30.4228,30.4228,1000.0
2005-08-09 13:25:00,61.1,61.12,61.0,61.03,6900.0,30.398,30.4079,30.3482,30.3631,6900.0
2005-08-09 13:30:00,61.02,61.04,60.92,60.92,5400.0,30.3582,30.3681,30.3084,30.3084,5400.0
2005-08-09 13:35:00,60.9,60.9,60.9,60.9,4800.0,30.2985,30.2985,30.2985,30.2985,4800.0
2005-08-09 13:40:00,60.9,60.9,60.87,60.87,3800.0,30.2985,30.2985,30.2835,30.2835,3800.0
2005-08-09 13:45:00,60.87,61.04,60.87,61.04,6300.0,30.2835,30.3681,30.2835,30.3681,6300.0
2005-08-09 13:50:00,61.04,61.29,61.03,61.29,6500.0,30.3681,30.4925,30.3631,30.4925,6500.0
2005-08-09 13:55:00,61.25,61.25,61.25,61.25,300.0,30.4726,30.4726,30.4726,30.4726,300.0
2005-08-09 14:00:00,61.25,61.28,61.22,61.28,4200.0,30.4726,30.4875,30.4577,30.4875,4200.0
2005-08-09 14:05:00,61.25,61.29,61.24,61.28,3800.0,30.4726,30.4925,30.4676,30.4875,3800.0
2005-08-09 14:10:00,61.27,61.33,61.22,61.22,6800.0,30.4826,30.5124,30.4577,30.4577,6800.0
2005-08-09 14:15:00,61.29,61.35,61.21,61.21,3000.0,30.4925,30.5224,30.4527,30.4527,3000.0
2005-08-09 14:20:00,61.25,61.62,61.25,61.53,7000.0,30.4726,30.6567,30.4726,30.6119,7000.0
2005-08-09 14:25:00,61.5,61.73,61.49,61.7,8800.0,30.597,30.7114,30.592,30.6965,8800.0
2005-08-09 14:30:00,61.72,61.79,61.7,61.74,10500.0,30.7064,30.7413,30.6965,30.7164,10500.0
2005-08-09 14:35:00,61.75,61.75,61.57,61.73,13900.0,30.7214,30.7214,30.6318,30.7114,13900.0
2005-08-09 14:40:00,61.75,61.75,61.41,61.47,12500.0,30.7214,30.7214,30.5522,30.5821,12500.0
2005-08-09 14:45:00,61.47,61.68,61.47,61.57,7800.0,30.5821,30.6865,30.5821,30.6318,7800.0
2005-08-09 14:50:00,61.57,61.57,61.34,61.42,7500.0,30.6318,30.6318,30.5174,30.5572,7500.0
2005-08-09 14:55:00,61.42,61.44,61.28,61.35,2200.0,30.5572,30.5671,30.4875,30.5224,2200.0
2005-08-09 15:00:00,61.31,61.39,61.29,61.33,3800.0,30.5025,30.5423,30.4925,30.5124,3800.0
2005-08-09 15:05:00,61.33,61.38,61.24,61.33,5000.0,30.5124,30.5373,30.4676,30.5124,5000.0
2005-08-09 15:10:00,61.33,61.33,61.2,61.2,59000.0,30.5124,30.5124,30.4477,30.4477,59000.0
2005-08-09 15:15:00,61.2,61.26,61.16,61.16,6300.0,30.4477,30.4776,30.4278,30.4278,6300.0
2005-08-09 15:20:00,61.16,61.2,61.16,61.19,3700.0,30.4278,30.4477,30.4278,30.4427,3700.0
2005-08-09 15:25:00,61.16,61.16,61.03,61.15,3600.0,30.4278,30.4278,30.3631,30.4228,3600.0
2005-08-09 15:30:00,61.14,61.2,61.09,61.15,9700.0,30.4179,30.4477,30.393,30.4228,9700.0
2005-08-09 15:35:00,61.15,61.23,61.14,61.15,7400.0,30.4228,30.4627,30.4179,30.4228,7400.0
2005-08-09 15:40:00,61.16,61.23,61.16,61.2,12600.0,30.4278,30.4627,30.4278,30.4477,12600.0
2005-08-09 15:45:00,61.28,61.43,61.23,61.41,9600.0,30.4875,30.5622,30.4627,30.5522,9600.0
2005-08-09 15:50:00,61.41,61.48,61.41,61.44,10200.0,30.5522,30.587,30.5522,30.5671,10200.0
2005-08-09 15:55:00,61.43,61.55,61.43,61.49,19500.0,30.5622,30.6219,30.5622,30.592,19500.0
2005-08-10 09:40:00,61.95,62.26,61.95,62.26,15000.0,30.8209,30.9751,30.8209,30.9751,15000.0
2005-08-10 09:45:00,62.21,62.36,62.05,62.19,9100.0,30.9502,31.0248,30.8706,30.9403,9100.0
2005-08-10 09:50:00,62.19,62.2,62.08,62.09,7000.0,30.9403,30.9452,30.8855,30.8905,7000.0
2005-08-10 09:55:00,62.09,62.14,62.05,62.05,9700.0,30.8905,30.9154,30.8706,30.8706,9700.0
2005-08-10 10:00:00,62.05,62.1,61.97,62.1,11300.0,30.8706,30.8955,30.8308,30.8955,11300.0
2005-08-10 10:05:00,62.1,62.16,62.1,62.13,32500.0,30.8955,30.9253,30.8955,30.9104,32500.0
2005-08-10 10:10:00,62.09,62.17,62.09,62.13,4100.0,30.8905,30.9303,30.8905,30.9104,4100.0
2005-08-10 10:15:00,62.13,62.19,62.13,62.19,9200.0,30.9104,30.9403,30.9104,30.9403,9200.0
2005-08-10 10:20:00,62.15,62.16,62.13,62.14,8600.0,30.9204,30.9253,30.9104,30.9154,8600.0
2005-08-10 10:25:00,62.14,62.15,62.11,62.14,9900.0,30.9154,30.9204,30.9005,30.9154,9900.0
2005-08-10 10:30:00,62.15,62.15,62.1,62.12,15100.0,30.9204,30.9204,30.8955,30.9054,15100.0
2005-08-10 10:35:00,62.11,62.11,62.0,62.01,17600.0,30.9005,30.9005,30.8457,30.8507,17600.0
2005-08-10 10:40:00,62.0,62.01,61.97,61.97,24200.0,30.8457,30.8507,30.8308,30.8308,24200.0
2005-08-10 10:45:00,62.0,62.03,61.98,62.03,5800.0,30.8457,30.8607,30.8358,30.8607,5800.0
2005-08-10 10:50:00,62.0,62.08,61.99,62.06,55400.0,30.8457,30.8855,30.8408,30.8756,55400.0
2005-08-10 10:55:00,62.06,62.06,62.0,62.03,10400.0,30.8756,30.8756,30.8457,30.8607,10400.0
2005-08-10 11:00:00,62.07,62.07,61.96,62.0,21800.0,30.8806,30.8806,30.8258,30.8457,21800.0
2005-08-10 11:05:00,62.0,62.0,61.95,61.96,4400.0,30.8457,30.8457,30.8209,30.8258,4400.0
2005-08-10 11:10:00,61.99,62.09,61.97,62.09,38100.0,30.8408,30.8905,30.8308,30.8905,38100.0
2005-08-10 11:15:00,62.08,62.13,62.03,62.09,7900.0,30.8855,30.9104,30.8607,30.8905,7900.0
2005-08-10 11:20:00,62.09,62.1,62.06,62.1,2800.0,30.8905,30.8955,30.8756,30.8955,2800.0
2005-08-10 11:25:00,62.05,62.09,62.05,62.06,1400.0,30.8706,30.8905,30.8706,30.8756,1400.0
2005-08-10 11:30:00,62.06,62.09,62.05,62.08,5500.0,30.8756,30.8905,30.8706,30.8855,5500.0
2005-08-10 11:35:00,62.08,62.08,61.99,61.99,15600.0,30.8855,30.8855,30.8408,30.8408,15600.0
2005-08-10 11:40:00,61.99,62.01,61.99,62.01,18200.0,30.8408,30.8507,30.8408,30.8507,18200.0
2005-08-10 11:45:00,62.02,62.04,62.01,62.03,5500.0,30.8557,30.8656,30.8507,30.8607,5500.0
2005-08-10 11:50:00,62.03,62.06,62.03,62.06,5400.0,30.8607,30.8756,30.8607,30.8756,5400.0
2005-08-10 11:55:00,62.07,62.09,62.05,62.07,6200.0,30.8806,30.8905,30.8706,30.8806,6200.0
2005-08-10 12:00:00,62.06,62.06,62.04,62.05,18500.0,30.8756,30.8756,30.8656,30.8706,18500.0
2005-08-10 12:05:00,62.06,62.07,62.03,62.03,9400.0,30.8756,30.8806,30.8607,30.8607,9400.0
2005-08-10 12:10:00,62.03,62.08,62.02,62.08,13900.0,30.8607,30.8855,30.8557,30.8855,13900.0
2005-08-10 12:15:00,62.09,62.1,62.05,62.09,4700.0,30.8905,30.8955,30.8706,30.8905,4700.0
2005-08-10 12:20:00,62.08,62.09,62.06,62.06,2700.0,30.8855,30.8905,30.8756,30.8756,2700.0
2005-08-10 12:25:00,62.05,62.1,62.05,62.08,2500.0,30.8706,30.8955,30.8706,30.8855,2500.0
2005-08-10 12:30:00,62.07,62.07,62.0,62.02,8100.0,30.8806,30.8806,30.8457,30.8557,8100.0
2005-08-10 12:35:00,62.02,62.05,61.96,61.98,26500.0,30.8557,30.8706,30.8258,30.8358,26500.0
2005-08-10 12:40:00,62.0,62.0,61.87,61.87,7400.0,30.8457,30.8457,30.7811,30.7811,7400.0
2005-08-10 12:45:00,61.88,61.95,61.84,61.95,6700.0,30.786,30.8209,30.7661,30.8209,6700.0
2005-08-10 12:50:00,61.97,62.1,61.96,62.07,15600.0,30.8308,30.8955,30.8258,30.8806,15600.0
2005-08-10 12:55:00,62.06,62.07,61.98,62.01,14800.0,30.8756,30.8806,30.8358,30.8507,14800.0
2005-08-10 13:00:00,62.02,62.02,61.93,61.99,6800.0,30.8557,30.8557,30.8109,30.8408,6800.0
2005-08-10 13:05:00,61.99,62.0,61.95,61.95,2600.0,30.8408,30.8457,30.8209,30.8209,2600.0
2005-08-10 13:10:00,61.95,62.0,61.95,61.99,18400.0,30.8209,30.8457,30.8209,30.8408,18400.0
2005-08-10 13:15:00,61.98,61.99,61.97,61.99,4900.0,30.8358,30.8408,30.8308,30.8408,4900.0
2005-08-10 13:20:00,61.98,61.98,61.95,61.96,13200.0,30.8358,30.8358,30.8209,30.8258,13200.0
2005-08-10 13:25:00,61.96,61.98,61.96,61.98,6100.0,30.8258,30.8358,30.8258,30.8358,6100.0
2005-08-10 13:30:00,61.97,61.98,61.96,61.97,6500.0,30.8308,30.8358,30.8258,30.8308,6500.0
2005-08-10 13:35:00,61.97,61.97,61.95,61.96,5500.0,30.8308,30.8308,30.8209,30.8258,5500.0
2005-08-10 13:40:00,61.96,61.97,61.95,61.97,4700.0,30.8258,30.8308,30.8209,30.8308,4700.0
2005-08-10 13:45:00,61.98,61.98,61.93,61.94,4200.0,30.8358,30.8358,30.8109,30.8159,4200.0
2005-08-10 13:50:00,61.95,61.95,61.88,61.88,2400.0,30.8209,30.8209,30.786,30.786,2400.0
2005-08-10 13:55:00,61.89,61.9,61.86,61.89,3700.0,30.791,30.796,30.7761,30.791,3700.0
2005-08-10 14:00:00,61.89,61.9,61.85,61.87,9400.0,30.791,30.796,30.7711,30.7811,9400.0
2005-08-10 14:05:00,61.86,61.86,61.75,61.75,3000.0,30.7761,30.7761,30.7214,30.7214,3000.0
2005-08-10 14:10:00,61.76,61.76,61.72,61.74,5700.0,30.7263,30.7263,30.7064,30.7164,5700.0
2005-08-10 14:15:00,61.73,61.73,61.72,61.73,1700.0,30.7114,30.7114,30.7064,30.7114,1700.0
2005-08-10 14:20:00,61.73,61.74,61.72,61.74,5800.0,30.7114,30.7164,30.7064,30.7164,5800.0
2005-08-10 14:25:00,61.73,61.76,61.73,61.76,8800.0,30.7114,30.7263,30.7114,30.7263,8800.0
2005-08-10 14:30:00,61.76,61.77,61.75,61.77,2600.0,30.7263,30.7313,30.7214,30.7313,2600.0
2005-08-10 14:35:00,61.76,61.76,61.75,61.76,6400.0,30.7263,30.7263,30.7214,30.7263,6400.0
2005-08-10 14:40:00,61.76,61.76,61.75,61.75,20900.0,30.7263,30.7263,30.7214,30.7214,20900.0
2005-08-10 14:45:00,61.71,61.75,61.71,61.75,27900.0,30.7015,30.7214,30.7015,30.7214,27900.0
2005-08-10 14:50:00,61.73,61.73,61.7,61.7,2200.0,30.7114,30.7114,30.6965,30.6965,2200.0
2005-08-10 14:55:00,61.69,61.69,61.57,61.59,7600.0,30.6915,30.6915,30.6318,30.6418,7600.0
2005-08-10 15:00:00,61.6,61.62,61.6,61.61,3300.0,30.6467,30.6567,30.6467,30.6517,3300.0
2005-08-10 15:05:00,61.61,61.63,61.6,61.63,9900.0,30.6517,30.6617,30.6467,30.6617,9900.0
2005-08-10 15:10:00,61.62,61.64,61.6,61.6,6600.0,30.6567,30.6666,30.6467,30.6467,6600.0
2005-08-10 15:15:00,61.6,61.61,61.54,61.54,14900.0,30.6467,30.6517,30.6169,30.6169,14900.0
2005-08-10 15:20:00,61.56,61.56,61.44,61.44,16100.0,30.6268,30.6268,30.5671,30.5671,16100.0
2005-08-10 15:25:00,61.44,61.58,61.44,61.52,9300.0,30.5671,30.6368,30.5671,30.6069,9300.0
2005-08-10 15:30:00,61.52,61.53,61.51,61.51,5200.0,30.6069,30.6119,30.602,30.602,5200.0
2005-08-10 15:35:00,61.53,61.53,61.47,61.5,9200.0,30.6119,30.6119,30.5821,30.597,9200.0
2005-08-10 15:40:00,61.5,61.53,61.46,61.48,13400.0,30.597,30.6119,30.5771,30.587,13400.0
2005-08-10 15:45:00,61.47,61.48,61.45,61.47,4200.0,30.5821,30.587,30.5721,30.5821,4200.0
2005-08-10 15:50:00,61.48,61.57,61.48,61.53,5400.0,30.587,30.6318,30.587,30.6119,5400.0
2005-08-10 15:55:00,61.52,61.59,61.51,61.55,10400.0,30.6069,30.6418,30.602,30.6219,10400.0
2005-08-11 09:35:00,61.6,61.66,61.6,61.66,2400.0,30.6467,30.6766,30.6467,30.6766,2400.0
2005-08-11 09:40:00,61.69,62.0,61.69,62.0,7100.0,30.6915,30.8457,30.6915,30.8457,7100.0
2005-08-11 09:45:00,62.0,62.0,61.78,61.78,3000.0,30.8457,30.8457,30.7363,30.7363,3000.0
2005-08-11 09:50:00,61.75,61.83,61.65,61.67,4800.0,30.7214,30.7612,30.6716,30.6816,4800.0
2005-08-11 09:55:00,61.81,61.81,61.71,61.71,700.0,30.7512,30.7512,30.7015,30.7015,700.0
2005-08-11 10:00:00,61.8,61.99,61.8,61.92,7100.0,30.7462,30.8408,30.7462,30.8059,7100.0
2005-08-11 10:05:00,61.9,61.99,61.87,61.96,4100.0,30.796,30.8408,30.7811,30.8258,4100.0
2005-08-11 10:10:00,61.96,62.05,61.96,62.05,6900.0,30.8258,30.8706,30.8258,30.8706,6900.0
2005-08-11 10:15:00,62.05,62.05,61.88,61.99,3500.0,30.8706,30.8706,30.786,30.8408,3500.0
2005-08-11 10:20:00,61.96,61.96,61.84,61.94,3500.0,30.8258,30.8258,30.7661,30.8159,3500.0
2005-08-11 10:25:00,61.91,61.94,61.85,61.85,1500.0,30.801,30.8159,30.7711,30.7711,1500.0
2005-08-11 10:30:00,61.92,61.97,61.86,61.91,3300.0,30.8059,30.8308,30.7761,30.801,3300.0
2005-08-11 10:35:00,61.9,61.93,61.83,61.83,1300.0,30.796,30.8109,30.7612,30.7612,1300.0
2005-08-11 10:40:00,61.82,61.93,61.8,61.91,2100.0,30.7562,30.8109,30.7462,30.801,2100.0
2005-08-11 10:45:00,61.89,61.89,61.76,61.79,1800.0,30.791,30.791,30.7263,30.7413,1800.0
2005-08-11 10:50:00,61.79,61.88,61.79,61.81,2700.0,30.7413,30.786,30.7413,30.7512,2700.0
2005-08-11 10:55:00,61.78,61.84,61.73,61.84,900.0,30.7363,30.7661,30.7114,30.7661,900.0
2005-08-11 11:00:00,61.85,61.9,61.85,61.89,3600.0,30.7711,30.796,30.7711,30.791,3600.0
2005-08-11 11:05:00,61.9,61.9,61.81,61.81,800.0,30.796,30.796,30.7512,30.7512,800.0
2005-08-11 11:10:00,61.81,61.81,61.79,61.8,700.0,30.7512,30.7512,30.7413,30.7462,700.0
2005-08-11 11:15:00,61.82,61.84,61.82,61.82,1100.0,30.7562,30.7661,30.7562,30.7562,1100.0
2005-08-11 11:20:00,61.82,61.88,61.82,61.84,1200.0,30.7562,30.786,30.7562,30.7661,1200.0
2005-08-11 11:25:00,61.85,61.85,61.76,61.85,1500.0,30.7711,30.7711,30.7263,30.7711,1500.0
2005-08-11 11:30:00,61.89,61.95,61.87,61.9,3500.0,30.791,30.8209,30.7811,30.796,3500.0
2005-08-11 11:35:00,61.89,61.89,61.83,61.83,900.0,30.791,30.791,30.7612,30.7612,900.0
2005-08-11 11:40:00,61.83,61.83,61.8,61.8,2100.0,30.7612,30.7612,30.7462,30.7462,2100.0
2005-08-11 11:45:00,61.83,61.9,61.82,61.84,1400.0,30.7612,30.796,30.7562,30.7661,1400.0
2005-08-11 11:50:00,61.84,61.85,61.81,61.85,1500.0,30.7661,30.7711,30.7512,30.7711,1500.0
2005-08-11 11:55:00,61.82,61.82,61.82,61.82,300.0,30.7562,30.7562,30.7562,30.7562,300.0
2005-08-11 12:00:00,61.82,61.85,61.82,61.85,700.0,30.7562,30.7711,30.7562,30.7711,700.0
2005-08-11 12:05:00,61.85,61.85,61.83,61.83,1000.0,30.7711,30.7711,30.7612,30.7612,1000.0
2005-08-11 12:10:00,61.82,61.84,61.77,61.84,600.0,30.7562,30.7661,30.7313,30.7661,600.0
2005-08-11 12:15:00,61.82,61.83,61.8,61.8,4200.0,30.7562,30.7612,30.7462,30.7462,4200.0
2005-08-11 12:20:00,61.83,61.87,61.83,61.87,2700.0,30.7612,30.7811,30.7612,30.7811,2700.0
2005-08-11 12:25:00,61.85,61.9,61.85,61.9,1300.0,30.7711,30.796,30.7711,30.796,1300.0
2005-08-11 12:30:00,61.87,61.88,61.8,61.88,2900.0,30.7811,30.786,30.7462,30.786,2900.0
2005-08-11 12:35:00,61.89,61.9,61.87,61.87,1900.0,30.791,30.796,30.7811,30.7811,1900.0
2005-08-11 12:40:00,61.86,61.86,61.76,61.78,1000.0,30.7761,30.7761,30.7263,30.7363,1000.0
2005-08-11 12:45:00,61.77,61.77,61.77,61.77,100.0,30.7313,30.7313,30.7313,30.7313,100.0
2005-08-11 12:50:00,61.79,61.86,61.78,61.86,2300.0,30.7413,30.7761,30.7363,30.7761,2300.0
2005-08-11 12:55:00,61.86,61.86,61.83,61.83,900.0,30.7761,30.7761,30.7612,30.7612,900.0
2005-08-11 13:00:00,61.83,61.85,61.82,61.85,1500.0,30.7612,30.7711,30.7562,30.7711,1500.0
2005-08-11 13:05:00,61.85,61.92,61.84,61.92,3200.0,30.7711,30.8059,30.7661,30.8059,3200.0
2005-08-11 13:10:00,61.93,61.98,61.93,61.98,3700.0,30.8109,30.8358,30.8109,30.8358,3700.0
2005-08-11 13:15:00,61.98,61.98,61.86,61.89,4100.0,30.8358,30.8358,30.7761,30.791,4100.0
2005-08-11 13:20:00,61.89,61.9,61.89,61.9,4400.0,30.791,30.796,30.791,30.796,4400.0
2005-08-11 13:25:00,61.9,61.96,61.9,61.96,1500.0,30.796,30.8258,30.796,30.8258,1500.0
2005-08-11 13:30:00,61.97,61.98,61.97,61.97,2200.0,30.8308,30.8358,30.8308,30.8308,2200.0
2005-08-11 13:35:00,61.95,61.95,61.92,61.92,1100.0,30.8209,30.8209,30.8059,30.8059,1100.0
2005-08-11 13:40:00,61.95,61.95,61.9,61.9,2100.0,30.8209,30.8209,30.796,30.796,2100.0
2005-08-11 13:45:00,61.89,61.9,61.85,61.89,2700.0,30.791,30.796,30.7711,30.791,2700.0
2005-08-11 13:50:00,61.89,61.9,61.89,61.9,1600.0,30.791,30.796,30.791,30.796,1600.0
2005-08-11 13:55:00,61.9,61.99,61.9,61.99,6900.0,30.796,30.8408,30.796,30.8408,6900.0
2005-08-11 14:00:00,61.97,61.99,61.97,61.98,3200.0,30.8308,30.8408,30.8308,30.8358,3200.0
2005-08-11 14:05:00,61.98,61.98,61.96,61.97,1200.0,30.8358,30.8358,30.8258,30.8308,1200.0
2005-08-11 14:10:00,61.95,61.97,61.82,61.86,5400.0,30.8209,30.8308,30.7562,30.7761,5400.0
2005-08-11 14:15:00,61.86,61.93,61.85,61.93,1100.0,30.7761,30.8109,30.7711,30.8109,1100.0
2005-08-11 14:20:00,61.93,61.95,61.93,61.93,3300.0,30.8109,30.8209,30.8109,30.8109,3300.0
2005-08-11 14:25:00,61.93,61.93,61.92,61.93,1600.0,30.8109,30.8109,30.8059,30.8109,1600.0
2005-08-11 14:30:00,61.92,61.98,61.85,61.98,10900.0,30.8059,30.8358,30.7711,30.8358,10900.0
2005-08-11 14:35:00,61.99,61.99,61.97,61.98,3300.0,30.8408,30.8408,30.8308,30.8358,3300.0
2005-08-11 14:40:00,61.99,62.0,61.98,62.0,11700.0,30.8408,30.8457,30.8358,30.8457,11700.0
2005-08-11 14:45:00,61.99,61.99,61.9,61.9,18800.0,30.8408,30.8408,30.796,30.796,18800.0
2005-08-11 14:50:00,61.89,61.9,61.88,61.89,5800.0,30.791,30.796,30.786,30.791,5800.0
2005-08-11 14:55:00,61.88,61.89,61.85,61.85,2500.0,30.786,30.791,30.7711,30.7711,2500.0
2005-08-11 15:00:00,61.88,61.9,61.87,61.87,8900.0,30.786,30.796,30.7811,30.7811,8900.0
2005-08-11 15:05:00,61.89,61.9,61.84,61.9,2700.0,30.791,30.796,30.7661,30.796,2700.0
2005-08-11 15:10:00,61.89,61.9,61.89,61.9,5200.0,30.791,30.796,30.791,30.796,5200.0
2005-08-11 15:15:00,61.9,61.94,61.9,61.94,11200.0,30.796,30.8159,30.796,30.8159,11200.0
2005-08-11 15:20:00,61.9,61.95,61.9,61.91,9400.0,30.796,30.8209,30.796,30.801,9400.0
2005-08-11 15:25:00,61.9,61.91,61.87,61.89,4500.0,30.796,30.801,30.7811,30.791,4500.0
2005-08-11 15:30:00,61.9,61.91,61.88,61.91,10800.0,30.796,30.801,30.786,30.801,10800.0
2005-08-11 15:35:00,61.91,62.0,61.9,61.95,9900.0,30.801,30.8457,30.796,30.8209,9900.0
2005-08-11 15:40:00,61.95,61.96,61.92,61.92,10300.0,30.8209,30.8258,30.8059,30.8059,10300.0
2005-08-11 15:45:00,61.92,61.92,61.86,61.86,19700.0,30.8059,30.8059,30.7761,30.7761,19700.0
2005-08-11 15:50:00,61.86,61.99,61.86,61.98,12300.0,30.7761,30.8408,30.7761,30.8358,12300.0
2005-08-11 15:55:00,61.99,62.04,61.98,62.04,17100.0,30.8408,30.8656,30.8358,30.8656,17100.0
2005-08-12 09:35:00,62.02,62.02,61.95,61.95,4000.0,30.8557,30.8557,30.8209,30.8209,4000.0
2005-08-12 09:40:00,61.9,62.01,61.9,61.96,2600.0,30.796,30.8507,30.796,30.8258,2600.0
2005-08-12 09:45:00,61.95,62.0,61.91,62.0,3600.0,30.8209,30.8457,30.801,30.8457,3600.0
2005-08-12 09:50:00,62.0,62.0,61.94,61.94,2100.0,30.8457,30.8457,30.8159,30.8159,2100.0
2005-08-12 09:55:00,61.94,62.2,61.94,62.2,9800.0,30.8159,30.9452,30.8159,30.9452,9800.0
2005-08-12 10:00:00,62.15,62.17,61.96,61.96,2500.0,30.9204,30.9303,30.8258,30.8258,2500.0
2005-08-12 10:05:00,62.0,62.11,62.0,62.11,6900.0,30.8457,30.9005,30.8457,30.9005,6900.0
2005-08-12 10:10:00,62.11,62.15,62.06,62.06,3500.0,30.9005,30.9204,30.8756,30.8756,3500.0
2005-08-12 10:15:00,62.06,62.08,62.06,62.07,3900.0,30.8756,30.8855,30.8756,30.8806,3900.0
2005-08-12 10:20:00,62.07,62.28,62.06,62.28,4000.0,30.8806,30.985,30.8756,30.985,4000.0
2005-08-12 10:25:00,62.26,62.35,62.22,62.35,1600.0,30.9751,31.0199,30.9552,31.0199,1600.0
2005-08-12 10:30:00,62.35,62.35,62.28,62.31,1500.0,31.0199,31.0199,30.985,31.0,1500.0
2005-08-12 10:35:00,62.33,62.38,62.26,62.38,4400.0,31.0099,31.0348,30.9751,31.0348,4400.0
2005-08-12 10:40:00,62.45,62.47,62.39,62.47,1300.0,31.0696,31.0796,31.0398,31.0796,1300.0
2005-08-12 10:45:00,62.48,62.49,62.38,62.47,4400.0,31.0845,31.0895,31.0348,31.0796,4400.0
2005-08-12 10:50:00,62.4,62.44,62.38,62.38,1100.0,31.0447,31.0646,31.0348,31.0348,1100.0
2005-08-12 10:55:00,62.4,62.42,62.4,62.42,1100.0,31.0447,31.0547,31.0447,31.0547,1100.0
2005-08-12 11:00:00,62.43,62.43,62.36,62.39,2100.0,31.0597,31.0597,31.0248,31.0398,2100.0
2005-08-12 11:05:00,62.41,62.41,62.36,62.36,2200.0,31.0497,31.0497,31.0248,31.0248,2200.0
2005-08-12 11:10:00,62.34,62.34,62.28,62.32,1700.0,31.0149,31.0149,30.985,31.0049,1700.0
2005-08-12 11:15:00,62.35,62.36,62.32,62.32,3500.0,31.0199,31.0248,31.0049,31.0049,3500.0
2005-08-12 11:20:00,62.3,62.3,62.25,62.25,2700.0,30.995,30.995,30.9701,30.9701,2700.0
2005-08-12 11:25:00,62.27,62.31,62.26,62.31,2300.0,30.9801,31.0,30.9751,31.0,2300.0
2005-08-12 11:30:00,62.3,62.3,62.28,62.28,1500.0,30.995,30.995,30.985,30.985,1500.0
2005-08-12 11:35:00,62.28,62.29,62.26,62.27,1200.0,30.985,30.99,30.9751,30.9801,1200.0
2005-08-12 11:40:00,62.26,62.27,62.26,62.26,1800.0,30.9751,30.9801,30.9751,30.9751,1800.0
2005-08-12 11:45:00,62.26,62.28,62.26,62.26,1700.0,30.9751,30.985,30.9751,30.9751,1700.0
2005-08-12 11:50:00,62.26,62.26,62.11,62.12,4300.0,30.9751,30.9751,30.9005,30.9054,4300.0
2005-08-12 11:55:00,62.12,62.12,62.0,62.07,1400.0,30.9054,30.9054,30.8457,30.8806,1400.0
2005-08-12 12:00:00,62.0,62.03,61.8,61.8,4900.0,30.8457,30.8607,30.7462,30.7462,4900.0
2005-08-12 12:05:00,61.85,61.96,61.85,61.95,13700.0,30.7711,30.8258,30.7711,30.8209,13700.0
2005-08-12 12:10:00,61.96,62.04,61.96,62.04,1000.0,30.8258,30.8656,30.8258,30.8656,1000.0
2005-08-12 12:15:00,62.04,62.04,62.04,62.04,900.0,30.8656,30.8656,30.8656,30.8656,900.0
2005-08-12 12:20:00,62.02,62.02,61.99,62.0,1600.0,30.8557,30.8557,30.8408,30.8457,1600.0
2005-08-12 12:25:00,62.0,62.0,61.98,62.0,1300.0,30.8457,30.8457,30.8358,30.8457,1300.0
2005-08-12 12:30:00,61.99,62.02,61.99,61.99,700.0,30.8408,30.8557,30.8408,30.8408,700.0
2005-08-12 12:35:00,62.0,62.0,62.0,62.0,1000.0,30.8457,30.8457,30.8457,30.8457,1000.0
2005-08-12 12:40:00,62.0,62.0,61.96,61.98,1600.0,30.8457,30.8457,30.8258,30.8358,1600.0
2005-08-12 12:45:00,61.98,62.01,61.98,62.01,600.0,30.8358,30.8507,30.8358,30.8507,600.0
2005-08-12 12:50:00,61.99,62.02,61.99,62.02,1000.0,30.8408,30.8557,30.8408,30.8557,1000.0
2005-08-12 12:55:00,62.01,62.02,61.88,61.91,3900.0,30.8507,30.8557,30.786,30.801,3900.0
2005-08-12 13:00:00,61.89,61.91,61.8,61.8,3100.0,30.791,30.801,30.7462,30.7462,3100.0
2005-08-12 13:05:00,61.8,61.8,61.75,61.8,1500.0,30.7462,30.7462,30.7214,30.7462,1500.0
2005-08-12 13:10:00,61.81,61.94,61.76,61.76,3100.0,30.7512,30.8159,30.7263,30.7263,3100.0
2005-08-12 13:15:00,61.76,61.77,61.72,61.76,2600.0,30.7263,30.7313,30.7064,30.7263,2600.0
2005-08-12 13:20:00,61.76,61.79,61.76,61.79,800.0,30.7263,30.7413,30.7263,30.7413,800.0
2005-08-12 13:25:00,61.8,61.86,61.8,61.86,4800.0,30.7462,30.7761,30.7462,30.7761,4800.0
2005-08-12 13:30:00,61.89,61.99,61.89,61.99,3000.0,30.791,30.8408,30.791,30.8408,3000.0
2005-08-12 13:35:00,62.0,62.09,62.0,62.05,2500.0,30.8457,30.8905,30.8457,30.8706,2500.0
2005-08-12 13:40:00,62.01,62.01,61.9,61.9,2100.0,30.8507,30.8507,30.796,30.796,2100.0
2005-08-12 13:45:00,61.97,62.0,61.95,61.95,1000.0,30.8308,30.8457,30.8209,30.8209,1000.0
2005-08-12 13:50:00,61.98,62.0,61.96,61.99,1300.0,30.8358,30.8457,30.8258,30.8408,1300.0
2005-08-12 13:55:00,62.02,62.02,61.98,62.0,1200.0,30.8557,30.8557,30.8358,30.8457,1200.0
2005-08-12 14:00:00,62.0,62.09,62.0,62.09,1200.0,30.8457,30.8905,30.8457,30.8905,1200.0
2005-08-12 14:05:00,62.09,62.09,62.07,62.07,1200.0,30.8905,30.8905,30.8806,30.8806,1200.0
2005-08-12 14:10:00,62.07,62.07,62.04,62.04,1300.0,30.8806,30.8806,30.8656,30.8656,1300.0
2005-08-12 14:15:00,62.03,62.03,61.95,61.97,2800.0,30.8607,30.8607,30.8209,30.8308,2800.0
2005-08-12 14:20:00,61.99,62.12,61.99,62.12,1100.0,30.8408,30.9054,30.8408,30.9054,1100.0
2005-08-12 14:25:00,62.14,62.28,62.14,62.28,2300.0,30.9154,30.985,30.9154,30.985,2300.0
2005-08-12 14:30:00,62.27,62.3,62.24,62.28,2200.0,30.9801,30.995,30.9651,30.985,2200.0
2005-08-12 14:35:00,62.28,62.35,62.28,62.35,4300.0,30.985,31.0199,30.985,31.0199,4300.0
2005-08-12 14:40:00,62.34,62.34,62.31,62.32,2700.0,31.0149,31.0149,31.0,31.0049,2700.0
2005-08-12 14:45:00,62.33,62.33,62.3,62.32,2100.0,31.0099,31.0099,30.995,31.0049,2100.0
2005-08-12 14:50:00,62.29,62.34,62.28,62.34,5700.0,30.99,31.0149,30.985,31.0149,5700.0
2005-08-12 14:55:00,62.32,62.45,62.32,62.42,3800.0,31.0049,31.0696,31.0049,31.0547,3800.0
2005-08-12 15:00:00,62.42,62.47,62.39,62.46,2500.0,31.0547,31.0796,31.0398,31.0746,2500.0
2005-08-12 15:05:00,62.44,62.49,62.39,62.46,3800.0,31.0646,31.0895,31.0398,31.0746,3800.0
2005-08-12 15:10:00,62.45,62.48,62.41,62.41,6600.0,31.0696,31.0845,31.0497,31.0497,6600.0
2005-08-12 15:15:00,62.41,62.42,62.36,62.36,4000.0,31.0497,31.0547,31.0248,31.0248,4000.0
2005-08-12 15:20:00,62.33,62.38,62.28,62.38,5800.0,31.0099,31.0348,30.985,31.0348,5800.0
2005-08-12 15:25:00,62.39,62.43,62.39,62.43,4800.0,31.0398,31.0597,31.0398,31.0597,4800.0
2005-08-12 15:30:00,62.44,62.5,62.4,62.5,16100.0,31.0646,31.0945,31.0447,31.0945,16100.0
2005-08-12 15:35:00,62.47,62.47,62.39,62.4,4400.0,31.0796,31.0796,31.0398,31.0447,4400.0
2005-08-12 15:40:00,62.41,62.41,62.33,62.33,3200.0,31.0497,31.0497,31.0099,31.0099,3200.0
2005-08-12 15:45:00,62.33,62.33,62.23,62.3,3900.0,31.0099,31.0099,30.9602,30.995,3900.0
2005-08-12 15:50:00,62.3,62.4,62.3,62.33,5000.0,30.995,31.0447,30.995,31.0099,5000.0
2005-08-12 15:55:00,62.32,62.35,62.27,62.3,3200.0,31.0049,31.0199,30.9801,30.995,3200.0
2005-08-15 09:30:00,62.33,62.33,62.33,62.33,0.0,31.0099,31.0099,31.0099,31.0099,0.0
2005-08-15 09:35:00,62.1,62.2,62.1,62.2,1600.0,30.8955,30.9452,30.8955,30.9452,1600.0
2005-08-15 09:40:00,62.23,62.23,62.13,62.19,800.0,30.9602,30.9602,30.9104,30.9403,800.0
2005-08-15 09:45:00,62.12,62.12,62.05,62.05,600.0,30.9054,30.9054,30.8706,30.8706,600.0
2005-08-15 09:50:00,62.08,62.09,62.08,62.09,300.0,30.8855,30.8905,30.8855,30.8905,300.0
2005-08-15 09:55:00,62.09,62.2,62.04,62.2,1800.0,30.8905,30.9452,30.8656,30.9452,1800.0
2005-08-15 10:00:00,62.15,62.16,62.06,62.09,2000.0,30.9204,30.9253,30.8756,30.8905,2000.0
2005-08-15 10:05:00,62.09,62.09,62.0,62.0,3500.0,30.8905,30.8905,30.8457,30.8457,3500.0
2005-08-15 10:10:00,62.0,62.06,62.0,62.06,1900.0,30.8457,30.8756,30.8457,30.8756,1900.0
2005-08-15 10:15:00,62.02,62.2,62.02,62.14,2600.0,30.8557,30.9452,30.8557,30.9154,2600.0
2005-08-15 10:20:00,62.14,62.14,62.12,62.12,1800.0,30.9154,30.9154,30.9054,30.9054,1800.0
2005-08-15 10:25:00,62.12,62.15,62.11,62.15,2200.0,30.9054,30.9204,30.9005,30.9204,2200.0
2005-08-15 10:30:00,62.13,62.14,62.13,62.14,200.0,30.9104,30.9154,30.9104,30.9154,200.0
2005-08-15 10:35:00,62.17,62.18,62.14,62.14,1500.0,30.9303,30.9353,30.9154,30.9154,1500.0
2005-08-15 10:40:00,62.17,62.17,62.17,62.17,300.0,30.9303,30.9303,30.9303,30.9303,300.0
2005-08-15 10:45:00,62.15,62.15,62.1,62.14,2000.0,30.9204,30.9204,30.8955,30.9154,2000.0
2005-08-15 10:50:00,62.12,62.13,62.04,62.13,3800.0,30.9054,30.9104,30.8656,30.9104,3800.0
2005-08-15 10:55:00,62.1,62.18,62.1,62.18,1200.0,30.8955,30.9353,30.8955,30.9353,1200.0
2005-08-15 11:00:00,62.16,62.19,62.1,62.19,1600.0,30.9253,30.9403,30.8955,30.9403,1600.0
2005-08-15 11:05:00,62.19,62.21,62.19,62.21,3400.0,30.9403,30.9502,30.9403,30.9502,3400.0
2005-08-15 11:10:00,62.21,62.21,62.21,62.21,0.0,30.9502,30.9502,30.9502,30.9502,0.0
2005-08-15 11:15:00,62.23,62.24,62.23,62.24,800.0,30.9602,30.9651,30.9602,30.9651,800.0
2005-08-15 11:20:00,62.24,62.26,62.23,62.26,1400.0,30.9651,30.9751,30.9602,30.9751,1400.0
2005-08-15 11:25:00,62.24,62.31,62.24,62.31,900.0,30.9651,31.0,30.9651,31.0,900.0
2005-08-15 11:30:00,62.28,62.3,62.25,62.27,1400.0,30.985,30.995,30.9701,30.9801,1400.0
2005-08-15 11:35:00,62.25,62.25,62.24,62.24,200.0,30.9701,30.9701,30.9651,30.9651,200.0
2005-08-15 11:40:00,62.24,62.24,62.19,62.23,500.0,30.9651,30.9651,30.9403,30.9602,500.0
2005-08-15 11:45:00,62.2,62.28,62.2,62.28,2100.0,30.9452,30.985,30.9452,30.985,2100.0
2005-08-15 11:50:00,62.25,62.25,62.15,62.23,2300.0,30.9701,30.9701,30.9204,30.9602,2300.0
2005-08-15 11:55:00,62.2,62.23,62.19,62.23,800.0,30.9452,30.9602,30.9403,30.9602,800.0
2005-08-15 12:00:00,62.21,62.21,62.19,62.2,800.0,30.9502,30.9502,30.9403,30.9452,800.0
2005-08-15 12:05:00,62.2,62.22,62.17,62.17,2200.0,30.9452,30.9552,30.9303,30.9303,2200.0
2005-08-15 12:10:00,62.17,62.17,62.16,62.16,600.0,30.9303,30.9303,30.9253,30.9253,600.0
2005-08-15 12:15:00,62.18,62.25,62.18,62.23,3900.0,30.9353,30.9701,30.9353,30.9602,3900.0
2005-08-15 12:20:00,62.24,62.24,62.22,62.22,1900.0,30.9651,30.9651,30.9552,30.9552,1900.0
2005-08-15 12:25:00,62.25,62.26,62.25,62.26,8100.0,30.9701,30.9751,30.9701,30.9751,8100.0
2005-08-15 12:30:00,62.34,62.43,62.34,62.41,3700.0,31.0149,31.0597,31.0149,31.0497,3700.0
2005-08-15 12:35:00,62.44,62.57,62.42,62.54,4700.0,31.0646,31.1293,31.0547,31.1144,4700.0
2005-08-15 12:40:00,62.59,62.69,62.54,62.57,5800.0,31.1393,31.189,31.1144,31.1293,5800.0
2005-08-15 12:45:00,62.57,62.65,62.55,62.59,9100.0,31.1293,31.1691,31.1194,31.1393,9100.0
2005-08-15 12:50:00,62.58,62.62,62.56,62.62,3900.0,31.1343,31.1542,31.1243,31.1542,3900.0
2005-08-15 12:55:00,62.5,62.75,62.5,62.75,8800.0,31.0945,31.2189,31.0945,31.2189,8800.0
2005-08-15 13:00:00,62.74,62.75,62.73,62.75,700.0,31.2139,31.2189,31.2089,31.2189,700.0
2005-08-15 13:05:00,62.78,62.85,62.77,62.83,2300.0,31.2338,31.2686,31.2288,31.2587,2300.0
2005-08-15 13:10:00,62.83,63.01,62.83,63.01,11400.0,31.2587,31.3482,31.2587,31.3482,11400.0
2005-08-15 13:15:00,63.01,63.1,62.95,63.02,6500.0,31.3482,31.393,31.3184,31.3532,6500.0
2005-08-15 13:20:00,63.07,63.08,62.95,63.08,4800.0,31.3781,31.383,31.3184,31.383,4800.0
2005-08-15 13:25:00,63.08,63.23,63.08,63.23,7000.0,31.383,31.4577,31.383,31.4577,7000.0
2005-08-15 13:30:00,63.25,63.37,63.25,63.37,10200.0,31.4676,31.5273,31.4676,31.5273,10200.0
2005-08-15 13:35:00,63.4,63.43,63.39,63.4,1900.0,31.5423,31.5572,31.5373,31.5423,1900.0
2005-08-15 13:40:00,63.43,63.43,63.12,63.12,8400.0,31.5572,31.5572,31.4029,31.4029,8400.0
2005-08-15 13:45:00,63.11,63.46,63.05,63.39,9900.0,31.398,31.5721,31.3681,31.5373,9900.0
2005-08-15 13:50:00,63.35,63.35,63.06,63.14,4700.0,31.5174,31.5174,31.3731,31.4129,4700.0
2005-08-15 13:55:00,63.15,63.18,63.05,63.11,5500.0,31.4179,31.4328,31.3681,31.398,5500.0
2005-08-15 14:00:00,63.11,63.15,63.1,63.1,2400.0,31.398,31.4179,31.393,31.393,2400.0
2005-08-15 14:05:00,63.13,63.13,63.05,63.09,1000.0,31.4079,31.4079,31.3681,31.388,1000.0
2005-08-15 14:10:00,63.05,63.08,63.05,63.07,600.0,31.3681,31.383,31.3681,31.3781,600.0
2005-08-15 14:15:00,63.03,63.03,62.96,62.96,2600.0,31.3582,31.3582,31.3233,31.3233,2600.0
2005-08-15 14:20:00,62.92,62.92,62.9,62.9,900.0,31.3034,31.3034,31.2935,31.2935,900.0
2005-08-15 14:25:00,62.89,63.05,62.88,63.05,2900.0,31.2885,31.3681,31.2835,31.3681,2900.0
2005-08-15 14:30:00,63.06,63.11,63.02,63.1,3000.0,31.3731,31.398,31.3532,31.393,3000.0
2005-08-15 14:35:00,63.09,63.15,63.08,63.15,33900.0,31.388,31.4179,31.383,31.4179,33900.0
2005-08-15 14:40:00,63.15,63.15,63.09,63.09,12600.0,31.4179,31.4179,31.388,31.388,12600.0
2005-08-15 14:45:00,63.09,63.13,63.09,63.12,21800.0,31.388,31.4079,31.388,31.4029,21800.0
2005-08-15 14:50:00,63.11,63.11,63.05,63.07,5200.0,31.398,31.398,31.3681,31.3781,5200.0
2005-08-15 14:55:00,63.08,63.08,63.06,63.08,42700.0,31.383,31.383,31.3731,31.383,42700.0
2005-08-15 15:00:00,63.07,63.09,63.06,63.09,1300.0,31.3781,31.388,31.3731,31.388,1300.0
2005-08-15 15:05:00,63.04,63.05,63.01,63.04,3800.0,31.3631,31.3681,31.3482,31.3631,3800.0
2005-08-15 15:10:00,63.03,63.05,63.02,63.03,2100.0,31.3582,31.3681,31.3532,31.3582,2100.0
2005-08-15 15:15:00,63.02,63.03,63.01,63.03,3000.0,31.3532,31.3582,31.3482,31.3582,3000.0
2005-08-15 15:20:00,63.01,63.04,63.0,63.0,2700.0,31.3482,31.3631,31.3432,31.3432,2700.0
2005-08-15 15:25:00,62.99,62.99,62.93,62.94,2000.0,31.3383,31.3383,31.3084,31.3134,2000.0
2005-08-15 15:30:00,62.94,62.94,62.84,62.84,3700.0,31.3134,31.3134,31.2636,31.2636,3700.0
2005-08-15 15:35:00,62.83,62.91,62.83,62.9,6200.0,31.2587,31.2985,31.2587,31.2935,6200.0
2005-08-15 15:40:00,62.9,62.95,62.9,62.95,2300.0,31.2935,31.3184,31.2935,31.3184,2300.0
2005-08-15 15:45:00,62.95,62.97,62.95,62.95,3000.0,31.3184,31.3283,31.3184,31.3184,3000.0
2005-08-15 15:50:00,62.97,63.0,62.96,62.99,2500.0,31.3283,31.3432,31.3233,31.3383,2500.0
2005-08-15 15:55:00,62.98,62.98,62.9,62.96,10300.0,31.3333,31.3333,31.2935,31.3233,10300.0
2005-08-16 09:30:00,65.26,65.26,65.26,65.26,0.0,32.4676,32.4676,32.4676,32.4676,0.0
2005-08-16 09:35:00,65.0,65.0,64.91,64.93,170500.0,32.3383,32.3383,32.2935,32.3034,170500.0
2005-08-16 09:40:00,64.92,65.28,64.85,65.12,140700.0,32.2985,32.4776,32.2636,32.398,140700.0
2005-08-16 09:45:00,65.06,65.25,65.0,65.21,67900.0,32.3681,32.4626,32.3383,32.4427,67900.0
2005-08-16 09:50:00,65.21,65.4,65.18,65.25,107800.0,32.4427,32.5373,32.4278,32.4626,107800.0
2005-08-16 09:55:00,65.23,65.25,65.06,65.18,65900.0,32.4527,32.4626,32.3681,32.4278,65900.0
2005-08-16 10:00:00,65.18,65.2,65.12,65.13,51900.0,32.4278,32.4378,32.398,32.4029,51900.0
2005-08-16 10:05:00,65.14,65.3,65.14,65.25,124400.0,32.4079,32.4875,32.4079,32.4626,124400.0
2005-08-16 10:10:00,65.21,65.25,65.2,65.24,70800.0,32.4427,32.4626,32.4378,32.4577,70800.0
2005-08-16 10:15:00,65.24,65.4,65.23,65.37,105300.0,32.4577,32.5373,32.4527,32.5223,105300.0
2005-08-16 10:20:00,65.32,65.38,65.25,65.3,114700.0,32.4975,32.5273,32.4626,32.4875,114700.0
2005-08-16 10:25:00,65.3,65.39,65.25,65.39,48000.0,32.4875,32.5323,32.4626,32.5323,48000.0
2005-08-16 10:30:00,65.4,65.58,65.35,65.58,30800.0,32.5373,32.6268,32.5124,32.6268,30800.0
2005-08-16 10:35:00,65.57,65.68,65.55,65.68,92900.0,32.6219,32.6766,32.6119,32.6766,92900.0
2005-08-16 10:40:00,65.7,65.84,65.62,65.76,82900.0,32.6865,32.7562,32.6467,32.7164,82900.0
2005-08-16 10:45:00,65.75,65.77,65.65,65.67,68400.0,32.7114,32.7214,32.6617,32.6716,68400.0
2005-08-16 10:50:00,65.69,65.83,65.65,65.65,83700.0,32.6816,32.7512,32.6617,32.6617,83700.0
2005-08-16 10:55:00,65.65,65.75,65.63,65.67,46000.0,32.6617,32.7114,32.6517,32.6716,46000.0
2005-08-16 11:00:00,65.67,65.84,65.65,65.8,23500.0,32.6716,32.7562,32.6617,32.7363,23500.0
2005-08-16 11:05:00,65.84,65.9,65.7,65.7,26600.0,32.7562,32.786,32.6865,32.6865,26600.0
2005-08-16 11:10:00,65.73,65.75,65.64,65.68,19300.0,32.7015,32.7114,32.6567,32.6766,19300.0
2005-08-16 11:15:00,65.67,65.7,65.64,65.64,22800.0,32.6716,32.6865,32.6567,32.6567,22800.0
2005-08-16 11:20:00,65.64,65.77,65.64,65.77,45400.0,32.6567,32.7214,32.6567,32.7214,45400.0
2005-08-16 11:25:00,65.71,65.8,65.71,65.8,54800.0,32.6915,32.7363,32.6915,32.7363,54800.0
2005-08-16 11:30:00,65.8,65.88,65.76,65.85,21400.0,32.7363,32.7761,32.7164,32.7612,21400.0
2005-08-16 11:35:00,65.84,65.86,65.81,65.86,7000.0,32.7562,32.7661,32.7413,32.7661,7000.0
2005-08-16 11:40:00,65.88,65.88,65.71,65.74,19000.0,32.7761,32.7761,32.6915,32.7064,19000.0
2005-08-16 11:45:00,65.73,65.79,65.7,65.72,10700.0,32.7015,32.7313,32.6865,32.6965,10700.0
2005-08-16 11:50:00,65.73,65.75,65.68,65.72,112000.0,32.7015,32.7114,32.6766,32.6965,112000.0
2005-08-16 11:55:00,65.73,65.8,65.73,65.79,39600.0,32.7015,32.7363,32.7015,32.7313,39600.0
2005-08-16 12:00:00,65.8,65.85,65.79,65.83,16300.0,32.7363,32.7612,32.7313,32.7512,16300.0
2005-08-16 12:05:00,65.84,65.89,65.79,65.82,14100.0,32.7562,32.7811,32.7313,32.7462,14100.0
2005-08-16 12:10:00,65.81,65.85,65.69,65.69,12700.0,32.7413,32.7612,32.6816,32.6816,12700.0
2005-08-16 12:15:00,65.7,65.73,65.6,65.61,18100.0,32.6865,32.7015,32.6368,32.6418,18100.0
2005-08-16 12:20:00,65.62,65.69,65.6,65.64,8500.0,32.6467,32.6816,32.6368,32.6567,8500.0
2005-08-16 12:25:00,65.63,65.7,65.63,65.69,8100.0,32.6517,32.6865,32.6517,32.6816,8100.0
2005-08-16 12:30:00,65.68,65.68,65.52,65.54,15400.0,32.6766,32.6766,32.597,32.6069,15400.0
2005-08-16 12:35:00,65.54,65.64,65.54,65.6,7300.0,32.6069,32.6567,32.6069,32.6368,7300.0
2005-08-16 12:40:00,65.59,65.6,65.56,65.6,8200.0,32.6318,32.6368,32.6169,32.6368,8200.0
2005-08-16 12:45:00,65.6,65.66,65.6,65.65,8700.0,32.6368,32.6666,32.6368,32.6617,8700.0
2005-08-16 12:50:00,65.65,65.68,65.64,65.68,7400.0,32.6617,32.6766,32.6567,32.6766,7400.0
2005-08-16 12:55:00,65.68,65.69,65.66,65.66,9200.0,32.6766,32.6816,32.6666,32.6666,9200.0
2005-08-16 13:00:00,65.66,65.69,65.66,65.68,5900.0,32.6666,32.6816,32.6666,32.6766,5900.0
2005-08-16 13:05:00,65.7,65.7,65.67,65.68,12700.0,32.6865,32.6865,32.6716,32.6766,12700.0
2005-08-16 13:10:00,65.66,65.7,65.65,65.69,6100.0,32.6666,32.6865,32.6617,32.6816,6100.0
2005-08-16 13:15:00,65.69,65.69,65.66,65.68,4700.0,32.6816,32.6816,32.6666,32.6766,4700.0
2005-08-16 13:20:00,65.69,65.7,65.66,65.67,9400.0,32.6816,32.6865,32.6666,32.6716,9400.0
2005-08-16 13:25:00,65.67,65.68,65.64,65.65,22800.0,32.6716,32.6766,32.6567,32.6617,22800.0
2005-08-16 13:30:00,65.66,65.67,65.64,65.67,19900.0,32.6666,32.6716,32.6567,32.6716,19900.0
2005-08-16 13:35:00,65.66,65.7,65.66,65.7,21100.0,32.6666,32.6865,32.6666,32.6865,21100.0
2005-08-16 13:40:00,65.7,65.73,65.69,65.73,25100.0,32.6865,32.7015,32.6816,32.7015,25100.0
2005-08-16 13:45:00,65.74,65.75,65.65,65.66,24000.0,32.7064,32.7114,32.6617,32.6666,24000.0
2005-08-16 13:50:00,65.66,65.67,65.64,65.65,6200.0,32.6666,32.6716,32.6567,32.6617,6200.0
2005-08-16 13:55:00,65.64,65.68,65.61,65.68,8200.0,32.6567,32.6766,32.6418,32.6766,8200.0
2005-08-16 14:00:00,65.69,65.73,65.69,65.73,9700.0,32.6816,32.7015,32.6816,32.7015,9700.0
2005-08-16 14:05:00,65.73,65.76,65.73,65.73,11600.0,32.7015,32.7164,32.7015,32.7015,11600.0
2005-08-16 14:10:00,65.73,65.74,65.7,65.73,12500.0,32.7015,32.7064,32.6865,32.7015,12500.0
2005-08-16 14:15:00,65.71,65.8,65.71,65.79,42800.0,32.6915,32.7363,32.6915,32.7313,42800.0
2005-08-16 14:20:00,65.8,65.82,65.77,65.81,55300.0,32.7363,32.7462,32.7214,32.7413,55300.0
2005-08-16 14:25:00,65.81,65.95,65.79,65.93,65600.0,32.7413,32.8109,32.7313,32.801,65600.0
2005-08-16 14:30:00,65.86,65.9,65.81,65.83,12900.0,32.7661,32.786,32.7413,32.7512,12900.0
2005-08-16 14:35:00,65.82,65.85,65.76,65.82,11300.0,32.7462,32.7612,32.7164,32.7462,11300.0
2005-08-16 14:40:00,65.82,65.89,65.8,65.87,11900.0,32.7462,32.7811,32.7363,32.7711,11900.0
2005-08-16 14:45:00,65.86,65.89,65.81,65.82,10300.0,32.7661,32.7811,32.7413,32.7462,10300.0
2005-08-16 14:50:00,65.82,65.83,65.79,65.81,12800.0,32.7462,32.7512,32.7313,32.7413,12800.0
2005-08-16 14:55:00,65.8,65.81,65.75,65.78,31400.0,32.7363,32.7413,32.7114,32.7263,31400.0
2005-08-16 15:00:00,65.79,65.8,65.75,65.8,24200.0,32.7313,32.7363,32.7114,32.7363,24200.0
2005-08-16 15:05:00,65.78,65.8,65.78,65.79,20000.0,32.7263,32.7363,32.7263,32.7313,20000.0
2005-08-16 15:10:00,65.79,65.82,65.76,65.79,44500.0,32.7313,32.7462,32.7164,32.7313,44500.0
2005-08-16 15:15:00,65.8,66.01,65.78,65.98,44300.0,32.7363,32.8408,32.7263,32.8258,44300.0
2005-08-16 15:20:00,65.96,65.98,65.8,65.85,28200.0,32.8159,32.8258,32.7363,32.7612,28200.0
2005-08-16 15:25:00,65.85,65.91,65.78,65.86,29000.0,32.7612,32.791,32.7263,32.7661,29000.0
2005-08-16 15:30:00,65.85,65.89,65.84,65.87,24800.0,32.7612,32.7811,32.7562,32.7711,24800.0
2005-08-16 15:35:00,65.86,65.86,65.77,65.81,35900.0,32.7661,32.7661,32.7214,32.7413,35900.0
2005-08-16 15:40:00,65.81,65.81,65.61,65.77,39500.0,32.7413,32.7413,32.6418,32.7214,39500.0
2005-08-16 15:45:00,65.77,65.8,65.56,65.6,39000.0,32.7214,32.7363,32.6169,32.6368,39000.0
2005-08-16 15:50:00,65.62,65.66,65.58,65.63,56800.0,32.6467,32.6666,32.6268,32.6517,56800.0
2005-08-16 15:55:00,65.63,65.86,65.54,65.6,71600.0,32.6517,32.7661,32.6069,32.6368,71600.0
2005-08-17 09:30:00,65.28,65.44,65.0,65.44,22900.0,32.4776,32.5572,32.3383,32.5572,22900.0
2005-08-17 09:35:00,65.44,65.46,65.31,65.31,15500.0,32.5572,32.5671,32.4925,32.4925,15500.0
2005-08-17 09:40:00,65.32,65.34,65.26,65.27,18700.0,32.4975,32.5074,32.4676,32.4726,18700.0
2005-08-17 09:45:00,65.28,65.3,65.23,65.23,17100.0,32.4776,32.4875,32.4527,32.4527,17100.0
2005-08-17 09:50:00,65.25,65.25,65.1,65.12,13300.0,32.4626,32.4626,32.388,32.398,13300.0
2005-08-17 09:55:00,65.12,65.12,64.96,64.96,41000.0,32.398,32.398,32.3184,32.3184,41000.0
2005-08-17 10:00:00,64.99,65.21,64.95,65.19,25900.0,32.3333,32.4427,32.3134,32.4328,25900.0
2005-08-17 10:05:00,65.19,65.19,65.04,65.12,21000.0,32.4328,32.4328,32.3582,32.398,21000.0
2005-08-17 10:10:00,65.16,65.27,65.16,65.27,16100.0,32.4179,32.4726,32.4179,32.4726,16100.0
2005-08-17 10:15:00,65.25,65.26,65.19,65.23,29600.0,32.4626,32.4676,32.4328,32.4527,29600.0
2005-08-17 10:20:00,65.25,65.3,65.23,65.3,20900.0,32.4626,32.4875,32.4527,32.4875,20900.0
2005-08-17 10:25:00,65.32,65.34,65.26,65.27,12200.0,32.4975,32.5074,32.4676,32.4726,12200.0
2005-08-17 10:30:00,65.29,65.29,65.23,65.29,11600.0,32.4825,32.4825,32.4527,32.4825,11600.0
2005-08-17 10:35:00,65.29,65.34,65.29,65.31,9200.0,32.4825,32.5074,32.4825,32.4925,9200.0
2005-08-17 10:40:00,65.32,65.35,65.3,65.35,14600.0,32.4975,32.5124,32.4875,32.5124,14600.0
2005-08-17 10:45:00,65.35,65.43,65.35,65.43,8400.0,32.5124,32.5522,32.5124,32.5522,8400.0
2005-08-17 10:50:00,65.46,65.5,65.43,65.5,56800.0,32.5671,32.587,32.5522,32.587,56800.0
2005-08-17 10:55:00,65.5,65.52,65.45,65.45,37800.0,32.587,32.597,32.5622,32.5622,37800.0
2005-08-17 11:00:00,65.47,65.52,65.45,65.48,29400.0,32.5721,32.597,32.5622,32.5771,29400.0
2005-08-17 11:05:00,65.48,65.52,65.43,65.52,16300.0,32.5771,32.597,32.5522,32.597,16300.0
2005-08-17 11:10:00,65.52,65.68,65.51,65.66,16200.0,32.597,32.6766,32.592,32.6666,16200.0
2005-08-17 11:15:00,65.66,65.67,65.58,65.58,10700.0,32.6666,32.6716,32.6268,32.6268,10700.0
2005-08-17 11:20:00,65.59,65.59,65.48,65.51,15800.0,32.6318,32.6318,32.5771,32.592,15800.0
2005-08-17 11:25:00,65.52,65.57,65.5,65.57,6100.0,32.597,32.6219,32.587,32.6219,6100.0
2005-08-17 11:30:00,65.58,65.61,65.56,65.6,17900.0,32.6268,32.6418,32.6169,32.6368,17900.0
2005-08-17 11:35:00,65.62,65.8,65.61,65.8,24900.0,32.6467,32.7363,32.6418,32.7363,24900.0
2005-08-17 11:40:00,65.8,65.82,65.73,65.73,14100.0,32.7363,32.7462,32.7015,32.7015,14100.0
2005-08-17 11:45:00,65.74,65.8,65.74,65.8,10300.0,32.7064,32.7363,32.7064,32.7363,10300.0
2005-08-17 11:50:00,65.8,65.95,65.8,65.95,13900.0,32.7363,32.8109,32.7363,32.8109,13900.0
2005-08-17 11:55:00,65.95,65.95,65.85,65.86,19500.0,32.8109,32.8109,32.7612,32.7661,19500.0
2005-08-17 12:00:00,65.88,65.92,65.87,65.88,18900.0,32.7761,32.796,32.7711,32.7761,18900.0
2005-08-17 12:05:00,65.89,65.9,65.84,65.86,10000.0,32.7811,32.786,32.7562,32.7661,10000.0
2005-08-17 12:10:00,65.87,65.88,65.8,65.88,25000.0,32.7711,32.7761,32.7363,32.7761,25000.0
2005-08-17 12:15:00,65.89,65.9,65.86,65.9,10300.0,32.7811,32.786,32.7661,32.786,10300.0
2005-08-17 12:20:00,65.9,65.9,65.87,65.89,6600.0,32.786,32.786,32.7711,32.7811,6600.0
2005-08-17 12:25:00,65.9,65.9,65.87,65.87,8100.0,32.786,32.786,32.7711,32.7711,8100.0
2005-08-17 12:30:00,65.89,65.9,65.86,65.89,8000.0,32.7811,32.786,32.7661,32.7811,8000.0
2005-08-17 12:35:00,65.93,65.95,65.87,65.95,16000.0,32.801,32.8109,32.7711,32.8109,16000.0
2005-08-17 12:40:00,65.95,66.02,65.95,66.0,18600.0,32.8109,32.8457,32.8109,32.8358,18600.0
2005-08-17 12:45:00,66.0,66.04,66.0,66.03,8800.0,32.8358,32.8557,32.8358,32.8507,8800.0
2005-08-17 12:50:00,66.03,66.04,66.02,66.02,4100.0,32.8507,32.8557,32.8457,32.8457,4100.0
2005-08-17 12:55:00,66.04,66.13,66.03,66.05,20200.0,32.8557,32.9005,32.8507,32.8607,20200.0
2005-08-17 13:00:00,66.02,66.06,65.93,66.01,33400.0,32.8457,32.8656,32.801,32.8408,33400.0
2005-08-17 13:05:00,66.0,66.03,66.0,66.0,12800.0,32.8358,32.8507,32.8358,32.8358,12800.0
2005-08-17 13:10:00,66.03,66.04,65.92,65.95,8100.0,32.8507,32.8557,32.796,32.8109,8100.0
2005-08-17 13:15:00,65.95,66.0,65.95,65.95,8900.0,32.8109,32.8358,32.8109,32.8109,8900.0
2005-08-17 13:20:00,65.97,66.0,65.93,65.95,18600.0,32.8209,32.8358,32.801,32.8109,18600.0
2005-08-17 13:25:00,65.95,65.98,65.94,65.97,13700.0,32.8109,32.8258,32.8059,32.8209,13700.0
2005-08-17 13:30:00,65.98,66.03,65.97,66.02,26300.0,32.8258,32.8507,32.8209,32.8457,26300.0
2005-08-17 13:35:00,66.02,66.08,66.01,66.07,19100.0,32.8457,32.8756,32.8408,32.8706,19100.0
2005-08-17 13:40:00,66.08,66.08,66.0,66.0,11800.0,32.8756,32.8756,32.8358,32.8358,11800.0
2005-08-17 13:45:00,65.98,66.05,65.97,66.04,30200.0,32.8258,32.8607,32.8209,32.8557,30200.0
2005-08-17 13:50:00,66.04,66.04,65.98,66.01,9400.0,32.8557,32.8557,32.8258,32.8408,9400.0
2005-08-17 13:55:00,66.01,66.07,66.01,66.06,11300.0,32.8408,32.8706,32.8408,32.8656,11300.0
2005-08-17 14:00:00,66.07,66.09,66.03,66.04,8400.0,32.8706,32.8806,32.8507,32.8557,8400.0
2005-08-17 14:05:00,66.06,66.06,66.0,66.01,12300.0,32.8656,32.8656,32.8358,32.8408,12300.0
2005-08-17 14:10:00,66.01,66.05,66.0,66.04,18800.0,32.8408,32.8607,32.8358,32.8557,18800.0
2005-08-17 14:15:00,66.05,66.07,66.03,66.05,26200.0,32.8607,32.8706,32.8507,32.8607,26200.0
2005-08-17 14:20:00,66.06,66.07,66.04,66.06,6500.0,32.8656,32.8706,32.8557,32.8656,6500.0
2005-08-17 14:25:00,66.06,66.09,66.0,66.01,16200.0,32.8656,32.8806,32.8358,32.8408,16200.0
2005-08-17 14:30:00,66.01,66.06,66.0,66.04,69600.0,32.8408,32.8656,32.8358,32.8557,69600.0
2005-08-17 14:35:00,66.05,66.05,65.98,66.0,29300.0,32.8607,32.8607,32.8258,32.8358,29300.0
2005-08-17 14:40:00,65.99,66.01,65.92,65.95,11900.0,32.8308,32.8408,32.796,32.8109,11900.0
2005-08-17 14:45:00,65.99,66.05,65.97,66.04,23800.0,32.8308,32.8607,32.8209,32.8557,23800.0
2005-08-17 14:50:00,66.04,66.08,66.02,66.06,15800.0,32.8557,32.8756,32.8457,32.8656,15800.0
2005-08-17 14:55:00,66.07,66.08,66.01,66.02,16700.0,32.8706,32.8756,32.8408,32.8457,16700.0
2005-08-17 15:00:00,66.05,66.09,66.0,66.05,23600.0,32.8607,32.8806,32.8358,32.8607,23600.0
2005-08-17 15:05:00,66.07,66.07,66.0,66.07,16300.0,32.8706,32.8706,32.8358,32.8706,16300.0
2005-08-17 15:10:00,66.06,66.08,66.04,66.04,116500.0,32.8656,32.8756,32.8557,32.8557,116500.0
2005-08-17 15:15:00,66.04,66.08,66.03,66.06,25200.0,32.8557,32.8756,32.8507,32.8656,25200.0
2005-08-17 15:20:00,66.07,66.09,66.06,66.06,12300.0,32.8706,32.8806,32.8656,32.8656,12300.0
2005-08-17 15:25:00,66.05,66.06,66.02,66.03,12200.0,32.8607,32.8656,32.8457,32.8507,12200.0
2005-08-17 15:30:00,66.04,66.05,66.01,66.04,29900.0,32.8557,32.8607,32.8408,32.8557,29900.0
2005-08-17 15:35:00,66.05,66.05,65.96,65.97,19100.0,32.8607,32.8607,32.8159,32.8209,19100.0
2005-08-17 15:40:00,65.99,66.07,65.99,66.04,21300.0,32.8308,32.8706,32.8308,32.8557,21300.0
2005-08-17 15:45:00,66.04,66.08,66.0,66.01,33600.0,32.8557,32.8756,32.8358,32.8408,33600.0
2005-08-17 15:50:00,66.0,66.0,65.93,65.93,21100.0,32.8358,32.8358,32.801,32.801,21100.0
2005-08-17 15:55:00,65.94,65.95,65.75,65.8,45600.0,32.8059,32.8109,32.7114,32.7363,45600.0
2005-08-18 09:30:00,65.82,65.97,65.82,65.93,16800.0,32.7462,32.8209,32.7462,32.801,16800.0
2005-08-18 09:35:00,65.95,66.11,65.95,66.05,11100.0,32.8109,32.8905,32.8109,32.8607,11100.0
2005-08-18 09:40:00,66.03,66.04,65.86,65.9,44300.0,32.8507,32.8557,32.7661,32.786,44300.0
2005-08-18 09:45:00,65.91,65.95,65.87,65.95,60300.0,32.791,32.8109,32.7711,32.8109,60300.0
2005-08-18 09:50:00,66.0,66.06,65.94,65.95,93800.0,32.8358,32.8656,32.8059,32.8109,93800.0
2005-08-18 09:55:00,65.91,65.91,65.83,65.86,34100.0,32.791,32.791,32.7512,32.7661,34100.0
2005-08-18 10:00:00,65.86,65.86,65.75,65.75,16100.0,32.7661,32.7661,32.7114,32.7114,16100.0
2005-08-18 10:05:00,65.77,65.83,65.74,65.81,21000.0,32.7214,32.7512,32.7064,32.7413,21000.0
2005-08-18 10:10:00,65.82,65.83,65.75,65.82,18600.0,32.7462,32.7512,32.7114,32.7462,18600.0
2005-08-18 10:15:00,65.8,65.83,65.75,65.75,42100.0,32.7363,32.7512,32.7114,32.7114,42100.0
2005-08-18 10:20:00,65.76,65.84,65.76,65.83,30800.0,32.7164,32.7562,32.7164,32.7512,30800.0
2005-08-18 10:25:00,65.83,65.94,65.83,65.88,21600.0,32.7512,32.8059,32.7512,32.7761,21600.0
2005-08-18 10:30:00,65.88,65.94,65.88,65.94,37500.0,32.7761,32.8059,32.7761,32.8059,37500.0
2005-08-18 10:35:00,65.95,66.05,65.94,66.05,26800.0,32.8109,32.8607,32.8059,32.8607,26800.0
2005-08-18 10:40:00,66.05,66.05,65.9,66.0,57800.0,32.8607,32.8607,32.786,32.8358,57800.0
2005-08-18 10:45:00,66.02,66.02,65.95,65.95,33100.0,32.8457,32.8457,32.8109,32.8109,33100.0
2005-08-18 10:50:00,65.96,65.99,65.87,65.88,44700.0,32.8159,32.8308,32.7711,32.7761,44700.0
2005-08-18 10:55:00,65.86,65.93,65.86,65.91,74300.0,32.7661,32.801,32.7661,32.791,74300.0
2005-08-18 11:00:00,65.94,65.97,65.81,65.88,46600.0,32.8059,32.8209,32.7413,32.7761,46600.0
2005-08-18 11:05:00,65.9,65.97,65.87,65.94,40100.0,32.786,32.8209,32.7711,32.8059,40100.0
2005-08-18 11:10:00,65.95,65.96,65.85,65.85,36900.0,32.8109,32.8159,32.7612,32.7612,36900.0
2005-08-18 11:15:00,65.85,65.89,65.84,65.85,35100.0,32.7612,32.7811,32.7562,32.7612,35100.0
2005-08-18 11:20:00,65.84,65.85,65.78,65.78,15700.0,32.7562,32.7612,32.7263,32.7263,15700.0
2005-08-18 11:25:00,65.79,65.88,65.78,65.88,14700.0,32.7313,32.7761,32.7263,32.7761,14700.0
2005-08-18 11:30:00,65.85,65.91,65.78,65.79,23800.0,32.7612,32.791,32.7263,32.7313,23800.0
2005-08-18 11:35:00,65.78,65.8,65.74,65.74,26700.0,32.7263,32.7363,32.7064,32.7064,26700.0
2005-08-18 11:40:00,65.74,65.76,65.74,65.76,51000.0,32.7064,32.7164,32.7064,32.7164,51000.0
2005-08-18 11:45:00,65.76,65.79,65.72,65.73,22700.0,32.7164,32.7313,32.6965,32.7015,22700.0
2005-08-18 11:50:00,65.75,65.79,65.71,65.72,15200.0,32.7114,32.7313,32.6915,32.6965,15200.0
2005-08-18 11:55:00,65.72,65.76,65.72,65.73,9800.0,32.6965,32.7164,32.6965,32.7015,9800.0
2005-08-18 12:00:00,65.73,65.73,65.63,65.63,27700.0,32.7015,32.7015,32.6517,32.6517,27700.0
2005-08-18 12:05:00,65.65,65.75,65.64,65.64,50300.0,32.6617,32.7114,32.6567,32.6567,50300.0
2005-08-18 12:10:00,65.65,65.69,65.61,65.61,31500.0,32.6617,32.6816,32.6418,32.6418,31500.0
2005-08-18 12:15:00,65.61,65.66,65.61,65.62,66000.0,32.6418,32.6666,32.6418,32.6467,66000.0
2005-08-18 12:20:00,65.62,65.63,65.5,65.5,20400.0,32.6467,32.6517,32.587,32.587,20400.0
2005-08-18 12:25:00,65.54,65.56,65.5,65.55,43400.0,32.6069,32.6169,32.587,32.6119,43400.0
2005-08-18 12:30:00,65.61,65.7,65.56,65.65,23500.0,32.6418,32.6865,32.6169,32.6617,23500.0
2005-08-18 12:35:00,65.66,65.66,65.63,65.65,4400.0,32.6666,32.6666,32.6517,32.6617,4400.0
2005-08-18 12:40:00,65.67,65.67,65.62,65.62,5400.0,32.6716,32.6716,32.6467,32.6467,5400.0
2005-08-18 12:45:00,65.6,65.64,65.6,65.64,6200.0,32.6368,32.6567,32.6368,32.6567,6200.0
2005-08-18 12:50:00,65.64,65.64,65.61,65.63,7100.0,32.6567,32.6567,32.6418,32.6517,7100.0
2005-08-18 12:55:00,65.63,65.63,65.55,65.56,11300.0,32.6517,32.6517,32.6119,32.6169,11300.0
2005-08-18 13:00:00,65.59,65.59,65.57,65.59,8800.0,32.6318,32.6318,32.6219,32.6318,8800.0
2005-08-18 13:05:00,65.58,65.6,65.55,65.56,12100.0,32.6268,32.6368,32.6119,32.6169,12100.0
2005-08-18 13:10:00,65.55,65.59,65.54,65.56,17100.0,32.6119,32.6318,32.6069,32.6169,17100.0
2005-08-18 13:15:00,65.56,65.6,65.56,65.58,12600.0,32.6169,32.6368,32.6169,32.6268,12600.0
2005-08-18 13:20:00,65.58,65.6,65.56,65.58,39600.0,32.6268,32.6368,32.6169,32.6268,39600.0
2005-08-18 13:25:00,65.59,65.63,65.59,65.62,20900.0,32.6318,32.6517,32.6318,32.6467,20900.0
2005-08-18 13:30:00,65.64,65.66,65.64,65.66,14500.0,32.6567,32.6666,32.6567,32.6666,14500.0
2005-08-18 13:35:00,65.7,65.75,65.66,65.68,17700.0,32.6865,32.7114,32.6666,32.6766,17700.0
2005-08-18 13:40:00,65.73,65.73,65.57,65.59,63500.0,32.7015,32.7015,32.6219,32.6318,63500.0
2005-08-18 13:45:00,65.58,65.59,65.47,65.49,29200.0,32.6268,32.6318,32.5721,32.5821,29200.0
2005-08-18 13:50:00,65.46,65.5,65.36,65.5,55000.0,32.5671,32.587,32.5174,32.587,55000.0
2005-08-18 13:55:00,65.5,65.54,65.43,65.47,31000.0,32.587,32.6069,32.5522,32.5721,31000.0
2005-08-18 14:00:00,65.49,65.52,65.46,65.48,7700.0,32.5821,32.597,32.5671,32.5771,7700.0
2005-08-18 14:05:00,65.49,65.49,65.44,65.45,15800.0,32.5821,32.5821,32.5572,32.5622,15800.0
2005-08-18 14:10:00,65.45,65.45,65.42,65.45,10100.0,32.5622,32.5622,32.5472,32.5622,10100.0
2005-08-18 14:15:00,65.45,65.46,65.42,65.45,17000.0,32.5622,32.5671,32.5472,32.5622,17000.0
2005-08-18 14:20:00,65.47,65.47,65.33,65.33,30700.0,32.5721,32.5721,32.5024,32.5024,30700.0
2005-08-18 14:25:00,65.33,65.38,65.22,65.22,36500.0,32.5024,32.5273,32.4477,32.4477,36500.0
2005-08-18 14:30:00,65.22,65.27,65.2,65.2,65100.0,32.4477,32.4726,32.4378,32.4378,65100.0
2005-08-18 14:35:00,65.19,65.33,65.18,65.31,93300.0,32.4328,32.5024,32.4278,32.4925,93300.0
2005-08-18 14:40:00,65.31,65.39,65.3,65.31,71900.0,32.4925,32.5323,32.4875,32.4925,71900.0
2005-08-18 14:45:00,65.31,65.4,65.3,65.4,77600.0,32.4925,32.5373,32.4875,32.5373,77600.0
2005-08-18 14:50:00,65.39,65.46,65.38,65.42,85000.0,32.5323,32.5671,32.5273,32.5472,85000.0
2005-08-18 14:55:00,65.42,65.48,65.38,65.38,92400.0,32.5472,32.5771,32.5273,32.5273,92400.0
2005-08-18 15:00:00,65.39,65.39,65.33,65.34,57300.0,32.5323,32.5323,32.5024,32.5074,57300.0
2005-08-18 15:05:00,65.35,65.46,65.35,65.45,74900.0,32.5124,32.5671,32.5124,32.5622,74900.0
2005-08-18 15:10:00,65.45,65.54,65.44,65.48,264700.0,32.5622,32.6069,32.5572,32.5771,264700.0
2005-08-18 15:15:00,65.49,65.7,65.47,65.62,100500.0,32.5821,32.6865,32.5721,32.6467,100500.0
2005-08-18 15:20:00,65.63,65.7,65.61,65.66,49100.0,32.6517,32.6865,32.6418,32.6666,49100.0
2005-08-18 15:25:00,65.68,65.73,65.65,65.72,58900.0,32.6766,32.7015,32.6617,32.6965,58900.0
2005-08-18 15:30:00,65.72,65.89,65.69,65.87,156600.0,32.6965,32.7811,32.6816,32.7711,156600.0
2005-08-18 15:35:00,65.82,65.85,65.8,65.81,195700.0,32.7462,32.7612,32.7363,32.7413,195700.0
2005-08-18 15:40:00,65.81,66.0,65.81,65.86,335500.0,32.7413,32.8358,32.7413,32.7661,335500.0
2005-08-18 15:45:00,65.86,66.0,65.86,65.99,292500.0,32.7661,32.8358,32.7661,32.8308,292500.0
2005-08-18 15:50:00,65.98,66.09,65.97,66.06,708700.0,32.8258,32.8806,32.8209,32.8656,708700.0
2005-08-18 15:55:00,66.08,66.19,66.07,66.18,915100.0,32.8756,32.9303,32.8706,32.9253,915100.0
2005-08-19 09:30:00,66.18,66.18,66.0,66.06,52600.0,32.9253,32.9253,32.8358,32.8656,52600.0
2005-08-19 09:35:00,66.06,66.06,65.83,65.84,73700.0,32.8656,32.8656,32.7512,32.7562,73700.0
2005-08-19 09:40:00,65.85,66.0,65.8,66.0,31100.0,32.7612,32.8358,32.7363,32.8358,31100.0
2005-08-19 09:45:00,65.97,66.1,65.97,66.02,42800.0,32.8209,32.8855,32.8209,32.8457,42800.0
2005-08-19 09:50:00,66.0,66.0,65.94,65.94,55700.0,32.8358,32.8358,32.8059,32.8059,55700.0
2005-08-19 09:55:00,65.93,65.96,65.93,65.96,61100.0,32.801,32.8159,32.801,32.8159,61100.0
2005-08-19 10:00:00,65.94,65.97,65.92,65.97,9900.0,32.8059,32.8209,32.796,32.8209,9900.0
2005-08-19 10:05:00,65.97,65.97,65.95,65.95,11300.0,32.8209,32.8209,32.8109,32.8109,11300.0
2005-08-19 10:10:00,65.97,66.1,65.96,66.1,60000.0,32.8209,32.8855,32.8159,32.8855,60000.0
2005-08-19 10:15:00,66.1,66.1,66.04,66.04,28600.0,32.8855,32.8855,32.8557,32.8557,28600.0
2005-08-19 10:20:00,66.0,66.02,65.99,66.0,34600.0,32.8358,32.8457,32.8308,32.8358,34600.0
2005-08-19 10:25:00,66.01,66.01,65.99,66.0,35500.0,32.8408,32.8408,32.8308,32.8358,35500.0
2005-08-19 10:30:00,66.0,66.06,66.0,66.0,20200.0,32.8358,32.8656,32.8358,32.8358,20200.0
2005-08-19 10:35:00,66.01,66.01,65.98,65.98,10400.0,32.8408,32.8408,32.8258,32.8258,10400.0
2005-08-19 10:40:00,65.98,65.98,65.95,65.95,18200.0,32.8258,32.8258,32.8109,32.8109,18200.0
2005-08-19 10:45:00,65.95,65.95,65.92,65.94,31100.0,32.8109,32.8109,32.796,32.8059,31100.0
2005-08-19 10:50:00,65.94,66.04,65.94,66.03,85400.0,32.8059,32.8557,32.8059,32.8507,85400.0
2005-08-19 10:55:00,66.05,66.05,66.0,66.0,6500.0,32.8607,32.8607,32.8358,32.8358,6500.0
2005-08-19 11:00:00,66.0,66.05,66.0,66.05,26100.0,32.8358,32.8607,32.8358,32.8607,26100.0
2005-08-19 11:05:00,66.04,66.05,66.0,66.03,22500.0,32.8557,32.8607,32.8358,32.8507,22500.0
2005-08-19 11:10:00,66.01,66.05,65.98,66.03,4400.0,32.8408,32.8607,32.8258,32.8507,4400.0
2005-08-19 11:15:00,66.03,66.08,66.03,66.08,8900.0,32.8507,32.8756,32.8507,32.8756,8900.0
2005-08-19 11:20:00,66.07,66.09,66.04,66.07,11600.0,32.8706,32.8806,32.8557,32.8706,11600.0
2005-08-19 11:25:00,66.07,66.15,66.06,66.13,15500.0,32.8706,32.9104,32.8656,32.9005,15500.0
2005-08-19 11:30:00,66.14,66.19,66.14,66.15,46800.0,32.9054,32.9303,32.9054,32.9104,46800.0
2005-08-19 11:35:00,66.13,66.19,66.13,66.19,5200.0,32.9005,32.9303,32.9005,32.9303,5200.0
2005-08-19 11:40:00,66.19,66.22,66.17,66.22,10300.0,32.9303,32.9452,32.9204,32.9452,10300.0
2005-08-19 11:45:00,66.22,66.23,66.17,66.18,17800.0,32.9452,32.9502,32.9204,32.9253,17800.0
2005-08-19 11:50:00,66.18,66.19,66.17,66.17,19500.0,32.9253,32.9303,32.9204,32.9204,19500.0
2005-08-19 11:55:00,66.17,66.17,66.1,66.1,13300.0,32.9204,32.9204,32.8855,32.8855,13300.0
2005-08-19 12:00:00,66.09,66.11,66.09,66.11,8500.0,32.8806,32.8905,32.8806,32.8905,8500.0
2005-08-19 12:05:00,66.1,66.1,66.05,66.07,5800.0,32.8855,32.8855,32.8607,32.8706,5800.0
2005-08-19 12:10:00,66.07,66.1,66.07,66.08,8000.0,32.8706,32.8855,32.8706,32.8756,8000.0
2005-08-19 12:15:00,66.08,66.09,66.05,66.06,14000.0,32.8756,32.8806,32.8607,32.8656,14000.0
2005-08-19 12:20:00,66.06,66.07,66.05,66.05,9400.0,32.8656,32.8706,32.8607,32.8607,9400.0
2005-08-19 12:25:00,66.04,66.06,66.04,66.04,8200.0,32.8557,32.8656,32.8557,32.8557,8200.0
2005-08-19 12:30:00,66.04,66.05,66.03,66.05,11600.0,32.8557,32.8607,32.8507,32.8607,11600.0
2005-08-19 12:35:00,66.08,66.08,66.01,66.01,12000.0,32.8756,32.8756,32.8408,32.8408,12000.0
2005-08-19 12:40:00,66.01,66.01,65.98,66.0,13200.0,32.8408,32.8408,32.8258,32.8358,13200.0
2005-08-19 12:45:00,65.99,66.05,65.99,66.0,16200.0,32.8308,32.8607,32.8308,32.8358,16200.0
2005-08-19 12:50:00,66.0,66.04,65.99,65.99,10900.0,32.8358,32.8557,32.8308,32.8308,10900.0
2005-08-19 12:55:00,65.99,65.99,65.94,65.94,11200.0,32.8308,32.8308,32.8059,32.8059,11200.0
2005-08-19 13:00:00,65.95,65.97,65.92,65.95,10200.0,32.8109,32.8209,32.796,32.8109,10200.0
2005-08-19 13:05:00,65.94,65.94,65.92,65.92,2800.0,32.8059,32.8059,32.796,32.796,2800.0
2005-08-19 13:10:00,65.93,65.93,65.9,65.9,6900.0,32.801,32.801,32.786,32.786,6900.0
2005-08-19 13:15:00,65.9,65.91,65.88,65.9,16900.0,32.786,32.791,32.7761,32.786,16900.0
2005-08-19 13:20:00,65.95,65.99,65.93,65.93,4000.0,32.8109,32.8308,32.801,32.801,4000.0
2005-08-19 13:25:00,65.94,65.94,65.87,65.91,20400.0,32.8059,32.8059,32.7711,32.791,20400.0
2005-08-19 13:30:00,65.91,65.92,65.89,65.89,5300.0,32.791,32.796,32.7811,32.7811,5300.0
2005-08-19 13:35:00,65.91,65.91,65.87,65.89,8700.0,32.791,32.791,32.7711,32.7811,8700.0
2005-08-19 13:40:00,65.9,65.92,65.88,65.91,6700.0,32.786,32.796,32.7761,32.791,6700.0
2005-08-19 13:45:00,65.91,66.0,65.91,65.99,9100.0,32.791,32.8358,32.791,32.8308,9100.0
2005-08-19 13:50:00,66.0,66.0,65.95,65.95,12600.0,32.8358,32.8358,32.8109,32.8109,12600.0
2005-08-19 13:55:00,65.94,65.94,65.91,65.91,10600.0,32.8059,32.8059,32.791,32.791,10600.0
2005-08-19 14:00:00,65.92,65.92,65.91,65.92,4900.0,32.796,32.796,32.791,32.796,4900.0
2005-08-19 14:05:00,65.92,65.93,65.91,65.91,2500.0,32.796,32.801,32.791,32.791,2500.0
2005-08-19 14:10:00,65.91,65.94,65.9,65.92,6400.0,32.791,32.8059,32.786,32.796,6400.0
2005-08-19 14:15:00,65.92,65.95,65.92,65.93,1000.0,32.796,32.8109,32.796,32.801,1000.0
2005-08-19 14:20:00,65.93,65.95,65.91,65.95,49000.0,32.801,32.8109,32.791,32.8109,49000.0
2005-08-19 14:25:00,65.96,65.97,65.94,65.94,7600.0,32.8159,32.8209,32.8059,32.8059,7600.0
2005-08-19 14:30:00,65.94,65.95,65.92,65.92,12600.0,32.8059,32.8109,32.796,32.796,12600.0
2005-08-19 14:35:00,65.93,65.93,65.91,65.92,12400.0,32.801,32.801,32.791,32.796,12400.0
2005-08-19 14:40:00,65.91,65.93,65.9,65.93,35000.0,32.791,32.801,32.786,32.801,35000.0
2005-08-19 14:45:00,65.93,65.93,65.9,65.91,4300.0,32.801,32.801,32.786,32.791,4300.0
2005-08-19 14:50:00,65.92,65.93,65.9,65.91,8000.0,32.796,32.801,32.786,32.791,8000.0
2005-08-19 14:55:00,65.9,65.92,65.89,65.92,45100.0,32.786,32.796,32.7811,32.796,45100.0
2005-08-19 15:00:00,65.91,65.95,65.91,65.94,13700.0,32.791,32.8109,32.791,32.8059,13700.0
2005-08-19 15:05:00,65.93,65.94,65.92,65.94,7900.0,32.801,32.8059,32.796,32.8059,7900.0
2005-08-19 15:10:00,65.93,65.93,65.92,65.93,5700.0,32.801,32.801,32.796,32.801,5700.0
2005-08-19 15:15:00,65.92,65.95,65.92,65.95,14700.0,32.796,32.8109,32.796,32.8109,14700.0
2005-08-19 15:20:00,65.94,65.94,65.92,65.92,14700.0,32.8059,32.8059,32.796,32.796,14700.0
2005-08-19 15:25:00,65.92,65.93,65.91,65.92,11800.0,32.796,32.801,32.791,32.796,11800.0
2005-08-19 15:30:00,65.91,65.92,65.91,65.91,13300.0,32.791,32.796,32.791,32.791,13300.0
2005-08-19 15:35:00,65.91,65.92,65.89,65.89,25800.0,32.791,32.796,32.7811,32.7811,25800.0
2005-08-19 15:40:00,65.89,65.93,65.89,65.91,19200.0,32.7811,32.801,32.7811,32.791,19200.0
2005-08-19 15:45:00,65.9,65.92,65.9,65.92,87700.0,32.786,32.796,32.786,32.796,87700.0
2005-08-19 15:50:00,65.91,65.94,65.91,65.94,62900.0,32.791,32.8059,32.791,32.8059,62900.0
2005-08-19 15:55:00,65.94,65.96,65.91,65.94,27800.0,32.8059,32.8159,32.791,32.8059,27800.0
2005-08-22 09:30:00,65.95,66.02,65.9,66.02,6900.0,32.8109,32.8457,32.786,32.8457,6900.0
2005-08-22 09:35:00,66.1,66.25,66.02,66.25,9400.0,32.8855,32.9602,32.8457,32.9602,9400.0
2005-08-22 09:40:00,66.25,66.38,66.21,66.38,17900.0,32.9602,33.0248,32.9403,33.0248,17900.0
2005-08-22 09:45:00,66.38,66.45,66.34,66.35,21900.0,33.0248,33.0597,33.0049,33.0099,21900.0
2005-08-22 09:50:00,66.34,66.34,66.1,66.15,12200.0,33.0049,33.0049,32.8855,32.9104,12200.0
2005-08-22 09:55:00,66.2,66.35,66.17,66.35,3300.0,32.9353,33.0099,32.9204,33.0099,3300.0
2005-08-22 10:00:00,66.35,66.35,66.25,66.26,5800.0,33.0099,33.0099,32.9602,32.9651,5800.0
2005-08-22 10:05:00,66.26,66.38,66.25,66.32,22200.0,32.9651,33.0248,32.9602,32.995,22200.0
2005-08-22 10:10:00,66.31,66.32,66.26,66.29,7600.0,32.99,32.995,32.9651,32.9801,7600.0
2005-08-22 10:15:00,66.31,66.32,66.29,66.31,11500.0,32.99,32.995,32.9801,32.99,11500.0
2005-08-22 10:20:00,66.31,66.31,66.27,66.27,3700.0,32.99,32.99,32.9701,32.9701,3700.0
2005-08-22 10:25:00,66.28,66.28,66.22,66.27,5400.0,32.9751,32.9751,32.9452,32.9701,5400.0
2005-08-22 10:30:00,66.28,66.31,66.26,66.26,9100.0,32.9751,32.99,32.9651,32.9651,9100.0
2005-08-22 10:35:00,66.26,66.26,66.13,66.2,10700.0,32.9651,32.9651,32.9005,32.9353,10700.0
2005-08-22 10:40:00,66.2,66.2,66.17,66.19,8300.0,32.9353,32.9353,32.9204,32.9303,8300.0
2005-08-22 10:45:00,66.2,66.2,66.13,66.14,4700.0,32.9353,32.9353,32.9005,32.9054,4700.0
2005-08-22 10:50:00,66.14,66.16,66.11,66.16,6700.0,32.9054,32.9154,32.8905,32.9154,6700.0
2005-08-22 10:55:00,66.16,66.17,66.14,66.17,5100.0,32.9154,32.9204,32.9054,32.9204,5100.0
2005-08-22 11:00:00,66.17,66.24,66.17,66.21,5400.0,32.9204,32.9552,32.9204,32.9403,5400.0
2005-08-22 11:05:00,66.17,66.27,66.14,66.16,7800.0,32.9204,32.9701,32.9054,32.9154,7800.0
2005-08-22 11:10:00,66.16,66.2,66.16,66.2,7300.0,32.9154,32.9353,32.9154,32.9353,7300.0
2005-08-22 11:15:00,66.19,66.19,66.15,66.17,4800.0,32.9303,32.9303,32.9104,32.9204,4800.0
2005-08-22 11:20:00,66.17,66.25,66.16,66.23,6000.0,32.9204,32.9602,32.9154,32.9502,6000.0
2005-08-22 11:25:00,66.23,66.24,66.11,66.12,5900.0,32.9502,32.9552,32.8905,32.8955,5900.0
2005-08-22 11:30:00,66.1,66.1,66.02,66.06,6000.0,32.8855,32.8855,32.8457,32.8656,6000.0
2005-08-22 11:35:00,66.05,66.08,66.05,66.07,7200.0,32.8607,32.8756,32.8607,32.8706,7200.0
2005-08-22 11:40:00,66.07,66.1,66.07,66.09,11500.0,32.8706,32.8855,32.8706,32.8806,11500.0
2005-08-22 11:45:00,66.09,66.09,66.06,66.06,3800.0,32.8806,32.8806,32.8656,32.8656,3800.0
2005-08-22 11:50:00,66.08,66.1,66.01,66.02,20100.0,32.8756,32.8855,32.8408,32.8457,20100.0
2005-08-22 11:55:00,66.01,66.03,65.96,65.99,13400.0,32.8408,32.8507,32.8159,32.8308,13400.0
2005-08-22 12:00:00,66.0,66.04,65.96,66.02,10500.0,32.8358,32.8557,32.8159,32.8457,10500.0
2005-08-22 12:05:00,66.02,66.02,65.95,66.01,10900.0,32.8457,32.8457,32.8109,32.8408,10900.0
2005-08-22 12:10:00,66.01,66.02,65.98,66.0,5700.0,32.8408,32.8457,32.8258,32.8358,5700.0
2005-08-22 12:15:00,65.98,66.1,65.98,66.05,6300.0,32.8258,32.8855,32.8258,32.8607,6300.0
2005-08-22 12:20:00,66.03,66.04,66.03,66.04,1200.0,32.8507,32.8557,32.8507,32.8557,1200.0
2005-08-22 12:25:00,66.03,66.03,65.98,66.01,9600.0,32.8507,32.8507,32.8258,32.8408,9600.0
2005-08-22 12:30:00,65.98,66.0,65.94,65.99,16300.0,32.8258,32.8358,32.8059,32.8308,16300.0
2005-08-22 12:35:00,65.95,66.0,65.91,65.98,16300.0,32.8109,32.8358,32.791,32.8258,16300.0
2005-08-22 12:40:00,66.0,66.08,66.0,66.08,7400.0,32.8358,32.8756,32.8358,32.8756,7400.0
2005-08-22 12:45:00,66.07,66.09,66.04,66.04,6300.0,32.8706,32.8806,32.8557,32.8557,6300.0
2005-08-22 12:50:00,66.04,66.05,66.02,66.05,5900.0,32.8557,32.8607,32.8457,32.8607,5900.0
2005-08-22 12:55:00,66.05,66.05,65.93,65.95,8500.0,32.8607,32.8607,32.801,32.8109,8500.0
2005-08-22 13:00:00,65.96,65.97,65.91,65.93,7600.0,32.8159,32.8209,32.791,32.801,7600.0
2005-08-22 13:05:00,65.93,65.94,65.91,65.92,3800.0,32.801,32.8059,32.791,32.796,3800.0
2005-08-22 13:10:00,65.91,65.97,65.83,65.85,25300.0,32.791,32.8209,32.7512,32.7612,25300.0
2005-08-22 13:15:00,65.85,65.85,65.8,65.84,27300.0,32.7612,32.7612,32.7363,32.7562,27300.0
2005-08-22 13:20:00,65.83,65.92,65.83,65.92,4400.0,32.7512,32.796,32.7512,32.796,4400.0
2005-08-22 13:25:00,65.94,65.95,65.92,65.95,3300.0,32.8059,32.8109,32.796,32.8109,3300.0
2005-08-22 13:30:00,65.95,65.96,65.93,65.93,3100.0,32.8109,32.8159,32.801,32.801,3100.0
2005-08-22 13:35:00,65.93,65.96,65.93,65.96,2400.0,32.801,32.8159,32.801,32.8159,2400.0
2005-08-22 13:40:00,65.96,65.98,65.96,65.98,3300.0,32.8159,32.8258,32.8159,32.8258,3300.0
2005-08-22 13:45:00,65.98,66.02,65.96,66.0,7700.0,32.8258,32.8457,32.8159,32.8358,7700.0
2005-08-22 13:50:00,66.0,66.01,65.99,66.01,4900.0,32.8358,32.8408,32.8308,32.8408,4900.0
2005-08-22 13:55:00,66.01,66.02,65.96,65.98,8800.0,32.8408,32.8457,32.8159,32.8258,8800.0
2005-08-22 14:00:00,65.96,65.98,65.95,65.96,5700.0,32.8159,32.8258,32.8109,32.8159,5700.0
2005-08-22 14:05:00,65.96,65.97,65.95,65.97,11200.0,32.8159,32.8209,32.8109,32.8209,11200.0
2005-08-22 14:10:00,65.97,65.99,65.94,65.98,9200.0,32.8209,32.8308,32.8059,32.8258,9200.0
2005-08-22 14:15:00,65.99,66.01,65.97,66.0,9900.0,32.8308,32.8408,32.8209,32.8358,9900.0
2005-08-22 14:20:00,66.01,66.04,66.0,66.01,18000.0,32.8408,32.8557,32.8358,32.8408,18000.0
2005-08-22 14:25:00,66.0,66.0,65.94,65.96,3500.0,32.8358,32.8358,32.8059,32.8159,3500.0
2005-08-22 14:30:00,65.95,65.95,65.91,65.93,4200.0,32.8109,32.8109,32.791,32.801,4200.0
2005-08-22 14:35:00,65.93,65.98,65.93,65.95,6400.0,32.801,32.8258,32.801,32.8109,6400.0
2005-08-22 14:40:00,65.93,65.99,65.93,65.98,5800.0,32.801,32.8308,32.801,32.8258,5800.0
2005-08-22 14:45:00,65.97,66.0,65.94,65.97,3500.0,32.8209,32.8358,32.8059,32.8209,3500.0
2005-08-22 14:50:00,65.97,65.98,65.96,65.96,5800.0,32.8209,32.8258,32.8159,32.8159,5800.0
2005-08-22 14:55:00,65.94,65.98,65.91,65.96,12900.0,32.8059,32.8258,32.791,32.8159,12900.0
2005-08-22 15:00:00,65.96,65.96,65.9,65.92,15700.0,32.8159,32.8159,32.786,32.796,15700.0
2005-08-22 15:05:00,65.92,65.98,65.92,65.93,5600.0,32.796,32.8258,32.796,32.801,5600.0
2005-08-22 15:10:00,65.93,65.98,65.9,65.9,12100.0,32.801,32.8258,32.786,32.786,12100.0
2005-08-22 15:15:00,65.9,65.94,65.9,65.91,24800.0,32.786,32.8059,32.786,32.791,24800.0
2005-08-22 15:20:00,65.91,65.97,65.91,65.92,15100.0,32.791,32.8209,32.791,32.796,15100.0
2005-08-22 15:25:00,65.91,65.98,65.91,65.96,7700.0,32.791,32.8258,32.791,32.8159,7700.0
2005-08-22 15:30:00,65.96,65.98,65.94,65.95,6500.0,32.8159,32.8258,32.8059,32.8109,6500.0
2005-08-22 15:35:00,65.96,66.05,65.96,66.02,24300.0,32.8159,32.8607,32.8159,32.8457,24300.0
2005-08-22 15:40:00,66.02,66.15,66.02,66.12,49800.0,32.8457,32.9104,32.8457,32.8955,49800.0
2005-08-22 15:45:00,66.12,66.16,66.05,66.05,25400.0,32.8955,32.9154,32.8607,32.8607,25400.0
2005-08-22 15:50:00,66.06,66.12,66.05,66.07,13300.0,32.8656,32.8955,32.8607,32.8706,13300.0
2005-08-22 15:55:00,66.07,66.08,65.98,66.0,39200.0,32.8706,32.8756,32.8258,32.8358,39200.0
2005-08-23 09:30:00,66.0,66.0,65.97,65.98,7900.0,32.8358,32.8358,32.8209,32.8258,7900.0
2005-08-23 09:35:00,65.99,66.0,65.91,65.98,13700.0,32.8308,32.8358,32.791,32.8258,13700.0
2005-08-23 09:40:00,65.93,65.99,65.88,65.97,14700.0,32.801,32.8308,32.7761,32.8209,14700.0
2005-08-23 09:45:00,66.0,66.0,65.92,66.0,27200.0,32.8358,32.8358,32.796,32.8358,27200.0
2005-08-23 09:50:00,66.0,66.0,65.9,65.94,23900.0,32.8358,32.8358,32.786,32.8059,23900.0
2005-08-23 09:55:00,65.95,66.0,65.94,66.0,22800.0,32.8109,32.8358,32.8059,32.8358,22800.0
2005-08-23 10:00:00,65.98,66.0,65.9,66.0,30000.0,32.8258,32.8358,32.786,32.8358,30000.0
2005-08-23 10:05:00,66.0,66.19,66.0,66.05,33500.0,32.8358,32.9303,32.8358,32.8607,33500.0
2005-08-23 10:10:00,66.15,66.17,66.08,66.15,4200.0,32.9104,32.9204,32.8756,32.9104,4200.0
2005-08-23 10:15:00,66.17,66.17,66.06,66.1,9600.0,32.9204,32.9204,32.8656,32.8855,9600.0
2005-08-23 10:20:00,66.09,66.1,66.07,66.1,7000.0,32.8806,32.8855,32.8706,32.8855,7000.0
2005-08-23 10:25:00,66.1,66.1,66.01,66.04,6400.0,32.8855,32.8855,32.8408,32.8557,6400.0
2005-08-23 10:30:00,66.03,66.1,66.02,66.1,7600.0,32.8507,32.8855,32.8457,32.8855,7600.0
2005-08-23 10:35:00,66.1,66.1,66.05,66.05,6100.0,32.8855,32.8855,32.8607,32.8607,6100.0
2005-08-23 10:40:00,66.07,66.08,66.0,66.08,10100.0,32.8706,32.8756,32.8358,32.8756,10100.0
2005-08-23 10:45:00,66.09,66.15,66.09,66.13,10700.0,32.8806,32.9104,32.8806,32.9005,10700.0
2005-08-23 10:50:00,66.13,66.18,66.13,66.17,6600.0,32.9005,32.9253,32.9005,32.9204,6600.0
2005-08-23 10:55:00,66.18,66.18,66.1,66.14,3800.0,32.9253,32.9253,32.8855,32.9054,3800.0
2005-08-23 11:00:00,66.14,66.17,66.14,66.17,1900.0,32.9054,32.9204,32.9054,32.9204,1900.0
2005-08-23 11:05:00,66.17,66.2,66.05,66.2,22500.0,32.9204,32.9353,32.8607,32.9353,22500.0
2005-08-23 11:10:00,66.19,66.2,66.1,66.1,3600.0,32.9303,32.9353,32.8855,32.8855,3600.0
2005-08-23 11:15:00,66.1,66.15,66.06,66.15,4400.0,32.8855,32.9104,32.8656,32.9104,4400.0
2005-08-23 11:20:00,66.19,66.19,66.1,66.11,2100.0,32.9303,32.9303,32.8855,32.8905,2100.0
2005-08-23 11:25:00,66.09,66.15,66.09,66.11,1600.0,32.8806,32.9104,32.8806,32.8905,1600.0
2005-08-23 11:30:00,66.14,66.14,66.07,66.11,4600.0,32.9054,32.9054,32.8706,32.8905,4600.0
2005-08-23 11:35:00,66.12,66.18,66.1,66.15,2800.0,32.8955,32.9253,32.8855,32.9104,2800.0
2005-08-23 11:40:00,66.17,66.26,66.17,66.22,29300.0,32.9204,32.9651,32.9204,32.9452,29300.0
2005-08-23 11:45:00,66.2,66.23,66.2,66.23,4100.0,32.9353,32.9502,32.9353,32.9502,4100.0
2005-08-23 11:50:00,66.25,66.29,66.17,66.27,5400.0,32.9602,32.9801,32.9204,32.9701,5400.0
2005-08-23 11:55:00,66.27,66.3,66.26,66.3,8300.0,32.9701,32.985,32.9651,32.985,8300.0
2005-08-23 12:00:00,66.3,66.3,66.1,66.12,22400.0,32.985,32.985,32.8855,32.8955,22400.0
2005-08-23 12:05:00,66.12,66.13,66.03,66.1,4700.0,32.8955,32.9005,32.8507,32.8855,4700.0
2005-08-23 12:10:00,66.1,66.12,65.96,65.96,8900.0,32.8855,32.8955,32.8159,32.8159,8900.0
2005-08-23 12:15:00,65.95,66.09,65.95,66.05,6800.0,32.8109,32.8806,32.8109,32.8607,6800.0
2005-08-23 12:20:00,66.09,66.09,66.04,66.05,3100.0,32.8806,32.8806,32.8557,32.8607,3100.0
2005-08-23 12:25:00,66.08,66.08,66.01,66.02,2400.0,32.8756,32.8756,32.8408,32.8457,2400.0
2005-08-23 12:30:00,66.02,66.05,66.0,66.04,1800.0,32.8457,32.8607,32.8358,32.8557,1800.0
2005-08-23 12:35:00,66.06,66.13,66.03,66.11,3500.0,32.8656,32.9005,32.8507,32.8905,3500.0
2005-08-23 12:40:00,66.12,66.12,66.07,66.08,2700.0,32.8955,32.8955,32.8706,32.8756,2700.0
2005-08-23 12:45:00,66.07,66.14,66.07,66.14,1200.0,32.8706,32.9054,32.8706,32.9054,1200.0
2005-08-23 12:50:00,66.15,66.2,66.13,66.14,3000.0,32.9104,32.9353,32.9005,32.9054,3000.0
2005-08-23 12:55:00,66.12,66.13,66.11,66.11,2400.0,32.8955,32.9005,32.8905,32.8905,2400.0
2005-08-23 13:00:00,66.12,66.19,66.11,66.17,4000.0,32.8955,32.9303,32.8905,32.9204,4000.0
2005-08-23 13:05:00,66.18,66.22,66.18,66.22,6200.0,32.9253,32.9452,32.9253,32.9452,6200.0
2005-08-23 13:10:00,66.21,66.21,66.19,66.2,6900.0,32.9403,32.9403,32.9303,32.9353,6900.0
2005-08-23 13:15:00,66.2,66.25,66.17,66.25,18500.0,32.9353,32.9602,32.9204,32.9602,18500.0
2005-08-23 13:20:00,66.24,66.25,66.14,66.21,6900.0,32.9552,32.9602,32.9054,32.9403,6900.0
2005-08-23 13:25:00,66.21,66.21,66.18,66.2,5700.0,32.9403,32.9403,32.9253,32.9353,5700.0
2005-08-23 13:30:00,66.2,66.22,66.18,66.22,5300.0,32.9353,32.9452,32.9253,32.9452,5300.0
2005-08-23 13:35:00,66.22,66.22,66.11,66.14,2900.0,32.9452,32.9452,32.8905,32.9054,2900.0
2005-08-23 13:40:00,66.15,66.25,66.12,66.25,3900.0,32.9104,32.9602,32.8955,32.9602,3900.0
2005-08-23 13:45:00,66.26,66.26,66.19,66.21,4400.0,32.9651,32.9651,32.9303,32.9403,4400.0
2005-08-23 13:50:00,66.21,66.24,66.16,66.18,6300.0,32.9403,32.9552,32.9154,32.9253,6300.0
2005-08-23 13:55:00,66.16,66.19,66.16,66.19,3100.0,32.9154,32.9303,32.9154,32.9303,3100.0
2005-08-23 14:00:00,66.19,66.2,66.14,66.2,4900.0,32.9303,32.9353,32.9054,32.9353,4900.0
2005-08-23 14:05:00,66.21,66.21,66.15,66.19,1700.0,32.9403,32.9403,32.9104,32.9303,1700.0
2005-08-23 14:10:00,66.2,66.23,66.2,66.23,4000.0,32.9353,32.9502,32.9353,32.9502,4000.0
2005-08-23 14:15:00,66.23,66.28,66.23,66.26,14800.0,32.9502,32.9751,32.9502,32.9651,14800.0
2005-08-23 14:20:00,66.26,66.3,66.24,66.29,4500.0,32.9651,32.985,32.9552,32.9801,4500.0
2005-08-23 14:25:00,66.3,66.3,66.27,66.27,3700.0,32.985,32.985,32.9701,32.9701,3700.0
2005-08-23 14:30:00,66.28,66.29,66.24,66.25,6400.0,32.9751,32.9801,32.9552,32.9602,6400.0
2005-08-23 14:35:00,66.26,66.28,66.23,66.28,17900.0,32.9651,32.9751,32.9502,32.9751,17900.0
2005-08-23 14:40:00,66.27,66.27,66.17,66.17,9600.0,32.9701,32.9701,32.9204,32.9204,9600.0
2005-08-23 14:45:00,66.17,66.19,66.13,66.19,10000.0,32.9204,32.9303,32.9005,32.9303,10000.0
2005-08-23 14:50:00,66.19,66.23,66.13,66.17,5400.0,32.9303,32.9502,32.9005,32.9204,5400.0
2005-08-23 14:55:00,66.17,66.25,66.17,66.23,3100.0,32.9204,32.9602,32.9204,32.9502,3100.0
2005-08-23 15:00:00,66.24,66.24,66.13,66.13,6200.0,32.9552,32.9552,32.9005,32.9005,6200.0
2005-08-23 15:05:00,66.15,66.15,66.06,66.06,3700.0,32.9104,32.9104,32.8656,32.8656,3700.0
2005-08-23 15:10:00,66.07,66.15,66.07,66.14,6600.0,32.8706,32.9104,32.8706,32.9054,6600.0
2005-08-23 15:15:00,66.11,66.11,65.95,66.01,12700.0,32.8905,32.8905,32.8109,32.8408,12700.0
2005-08-23 15:20:00,66.04,66.1,66.02,66.1,6600.0,32.8557,32.8855,32.8457,32.8855,6600.0
2005-08-23 15:25:00,66.1,66.21,66.1,66.16,9100.0,32.8855,32.9403,32.8855,32.9154,9100.0
2005-08-23 15:30:00,66.16,66.19,66.15,66.15,3900.0,32.9154,32.9303,32.9104,32.9104,3900.0
2005-08-23 15:35:00,66.15,66.16,66.12,66.13,4000.0,32.9104,32.9154,32.8955,32.9005,4000.0
2005-08-23 15:40:00,66.13,66.13,66.06,66.1,8600.0,32.9005,32.9005,32.8656,32.8855,8600.0
2005-08-23 15:45:00,66.1,66.13,66.08,66.1,5000.0,32.8855,32.9005,32.8756,32.8855,5000.0
2005-08-23 15:50:00,66.11,66.15,66.09,66.1,10300.0,32.8905,32.9104,32.8806,32.8855,10300.0
2005-08-23 15:55:00,66.09,66.12,66.07,66.1,7700.0,32.8806,32.8955,32.8706,32.8855,7700.0
2005-08-24 09:30:00,66.23,66.23,66.07,66.15,13100.0,32.9502,32.9502,32.8706,32.9104,13100.0
2005-08-24 09:35:00,66.13,66.25,66.13,66.25,1800.0,32.9005,32.9602,32.9005,32.9602,1800.0
2005-08-24 09:40:00,66.28,66.3,66.24,66.3,15300.0,32.9751,32.985,32.9552,32.985,15300.0
2005-08-24 09:45:00,66.3,66.4,66.28,66.32,19500.0,32.985,33.0348,32.9751,32.995,19500.0
2005-08-24 09:50:00,66.41,66.58,66.4,66.5,7100.0,33.0398,33.1243,33.0348,33.0845,7100.0
2005-08-24 09:55:00,66.5,66.53,66.38,66.4,5200.0,33.0845,33.0995,33.0248,33.0348,5200.0
2005-08-24 10:00:00,66.45,66.58,66.37,66.45,9200.0,33.0597,33.1243,33.0199,33.0597,9200.0
2005-08-24 10:05:00,66.48,66.5,66.35,66.49,9500.0,33.0746,33.0845,33.0099,33.0796,9500.0
2005-08-24 10:10:00,66.5,66.66,66.45,66.48,10700.0,33.0845,33.1641,33.0597,33.0746,10700.0
2005-08-24 10:15:00,66.47,66.59,66.45,66.5,12500.0,33.0696,33.1293,33.0597,33.0845,12500.0
2005-08-24 10:20:00,66.55,66.58,66.51,66.57,7600.0,33.1094,33.1243,33.0895,33.1194,7600.0
2005-08-24 10:25:00,66.56,66.59,66.45,66.5,17100.0,33.1144,33.1293,33.0597,33.0845,17100.0
2005-08-24 10:30:00,66.51,66.6,66.5,66.59,14700.0,33.0895,33.1343,33.0845,33.1293,14700.0
2005-08-24 10:35:00,66.57,66.68,66.48,66.64,15400.0,33.1194,33.1741,33.0746,33.1542,15400.0
2005-08-24 10:40:00,66.62,66.62,66.55,66.55,2200.0,33.1442,33.1442,33.1094,33.1094,2200.0
2005-08-24 10:45:00,66.56,66.71,66.55,66.63,10400.0,33.1144,33.189,33.1094,33.1492,10400.0
2005-08-24 10:50:00,66.62,66.69,66.57,66.69,7300.0,33.1442,33.1791,33.1194,33.1791,7300.0
2005-08-24 10:55:00,66.65,66.69,66.55,66.58,5500.0,33.1592,33.1791,33.1094,33.1243,5500.0
2005-08-24 11:00:00,66.56,66.63,66.56,66.6,9200.0,33.1144,33.1492,33.1144,33.1343,9200.0
2005-08-24 11:05:00,66.63,66.67,66.54,66.54,5000.0,33.1492,33.1691,33.1044,33.1044,5000.0
2005-08-24 11:10:00,66.54,66.57,66.51,66.57,1600.0,33.1044,33.1194,33.0895,33.1194,1600.0
2005-08-24 11:15:00,66.57,66.62,66.56,66.62,2300.0,33.1194,33.1442,33.1144,33.1442,2300.0
2005-08-24 11:20:00,66.59,66.63,66.57,66.62,4800.0,33.1293,33.1492,33.1194,33.1442,4800.0
2005-08-24 11:25:00,66.63,66.65,66.63,66.65,2400.0,33.1492,33.1592,33.1492,33.1592,2400.0
2005-08-24 11:30:00,66.64,66.65,66.58,66.65,4500.0,33.1542,33.1592,33.1243,33.1592,4500.0
2005-08-24 11:35:00,66.62,66.68,66.62,66.65,6500.0,33.1442,33.1741,33.1442,33.1592,6500.0
2005-08-24 11:40:00,66.62,66.73,66.62,66.69,38200.0,33.1442,33.199,33.1442,33.1791,38200.0
2005-08-24 11:45:00,66.69,66.7,66.64,66.67,7300.0,33.1791,33.184,33.1542,33.1691,7300.0
2005-08-24 11:50:00,66.64,66.64,66.57,66.6,8900.0,33.1542,33.1542,33.1194,33.1343,8900.0
2005-08-24 11:55:00,66.57,66.63,66.55,66.62,9400.0,33.1194,33.1492,33.1094,33.1442,9400.0
2005-08-24 12:00:00,66.61,66.61,66.58,66.58,2500.0,33.1393,33.1393,33.1243,33.1243,2500.0
2005-08-24 12:05:00,66.57,66.62,66.57,66.61,4300.0,33.1194,33.1442,33.1194,33.1393,4300.0
2005-08-24 12:10:00,66.61,66.65,66.6,66.64,6700.0,33.1393,33.1592,33.1343,33.1542,6700.0
2005-08-24 12:15:00,66.63,66.65,66.6,66.6,4500.0,33.1492,33.1592,33.1343,33.1343,4500.0
2005-08-24 12:20:00,66.57,66.63,66.56,66.63,4200.0,33.1194,33.1492,33.1144,33.1492,4200.0
2005-08-24 12:25:00,66.62,66.62,66.56,66.6,13300.0,33.1442,33.1442,33.1144,33.1343,13300.0
2005-08-24 12:30:00,66.6,66.6,66.59,66.6,8500.0,33.1343,33.1343,33.1293,33.1343,8500.0
2005-08-24 12:35:00,66.59,66.6,66.56,66.58,3700.0,33.1293,33.1343,33.1144,33.1243,3700.0
2005-08-24 12:40:00,66.58,66.58,66.57,66.57,3800.0,33.1243,33.1243,33.1194,33.1194,3800.0
2005-08-24 12:45:00,66.57,66.58,66.56,66.58,2500.0,33.1194,33.1243,33.1144,33.1243,2500.0
2005-08-24 12:50:00,66.58,66.6,66.57,66.6,8500.0,33.1243,33.1343,33.1194,33.1343,8500.0
2005-08-24 12:55:00,66.6,66.6,66.59,66.59,6100.0,33.1343,33.1343,33.1293,33.1293,6100.0
2005-08-24 13:00:00,66.6,66.6,66.59,66.59,4600.0,33.1343,33.1343,33.1293,33.1293,4600.0
2005-08-24 13:05:00,66.59,66.59,66.59,66.59,400.0,33.1293,33.1293,33.1293,33.1293,400.0
2005-08-24 13:10:00,66.59,66.59,66.54,66.55,800.0,33.1293,33.1293,33.1044,33.1094,800.0
2005-08-24 13:15:00,66.56,66.59,66.56,66.56,1900.0,33.1144,33.1293,33.1144,33.1144,1900.0
2005-08-24 13:20:00,66.36,66.53,66.36,66.48,20000.0,33.0149,33.0995,33.0149,33.0746,20000.0
2005-08-24 13:25:00,66.51,66.54,66.33,66.54,10300.0,33.0895,33.1044,33.0,33.1044,10300.0
2005-08-24 13:30:00,66.53,66.54,66.52,66.54,900.0,33.0995,33.1044,33.0945,33.1044,900.0
2005-08-24 13:35:00,66.55,66.6,66.54,66.55,6300.0,33.1094,33.1343,33.1044,33.1094,6300.0
2005-08-24 13:40:00,66.57,66.6,66.48,66.48,2600.0,33.1194,33.1343,33.0746,33.0746,2600.0
2005-08-24 13:45:00,66.5,66.52,66.49,66.49,3000.0,33.0845,33.0945,33.0796,33.0796,3000.0
2005-08-24 13:50:00,66.45,66.51,66.38,66.43,5400.0,33.0597,33.0895,33.0248,33.0497,5400.0
2005-08-24 13:55:00,66.44,66.62,66.44,66.56,5800.0,33.0547,33.1442,33.0547,33.1144,5800.0
2005-08-24 14:00:00,66.5,66.53,66.5,66.52,3100.0,33.0845,33.0995,33.0845,33.0945,3100.0
2005-08-24 14:05:00,66.51,66.64,66.51,66.64,6200.0,33.0895,33.1542,33.0895,33.1542,6200.0
2005-08-24 14:10:00,66.64,66.71,66.6,66.6,7700.0,33.1542,33.189,33.1343,33.1343,7700.0
2005-08-24 14:15:00,66.64,66.66,66.58,66.63,14000.0,33.1542,33.1641,33.1243,33.1492,14000.0
2005-08-24 14:20:00,66.63,66.65,66.43,66.47,13700.0,33.1492,33.1592,33.0497,33.0696,13700.0
2005-08-24 14:25:00,66.48,66.62,66.48,66.62,4300.0,33.0746,33.1442,33.0746,33.1442,4300.0
2005-08-24 14:30:00,66.61,66.61,66.53,66.55,4500.0,33.1393,33.1393,33.0995,33.1094,4500.0
2005-08-24 14:35:00,66.55,66.6,66.54,66.6,6600.0,33.1094,33.1343,33.1044,33.1343,6600.0
2005-08-24 14:40:00,66.62,66.67,66.57,66.63,14400.0,33.1442,33.1691,33.1194,33.1492,14400.0
2005-08-24 14:45:00,66.64,66.64,66.38,66.55,7400.0,33.1542,33.1542,33.0248,33.1094,7400.0
2005-08-24 14:50:00,66.56,66.6,66.54,66.56,4800.0,33.1144,33.1343,33.1044,33.1144,4800.0
2005-08-24 14:55:00,66.56,66.57,66.45,66.45,5300.0,33.1144,33.1194,33.0597,33.0597,5300.0
2005-08-24 15:00:00,66.45,66.49,66.38,66.42,10700.0,33.0597,33.0796,33.0248,33.0447,10700.0
2005-08-24 15:05:00,66.41,66.45,66.4,66.4,7700.0,33.0398,33.0597,33.0348,33.0348,7700.0
2005-08-24 15:10:00,66.4,66.41,66.28,66.28,10200.0,33.0348,33.0398,32.9751,32.9751,10200.0
2005-08-24 15:15:00,66.27,66.49,66.27,66.44,15000.0,32.9701,33.0796,32.9701,33.0547,15000.0
2005-08-24 15:20:00,66.45,66.54,66.45,66.51,10500.0,33.0597,33.1044,33.0597,33.0895,10500.0
2005-08-24 15:25:00,66.5,66.5,66.38,66.4,8100.0,33.0845,33.0845,33.0248,33.0348,8100.0
2005-08-24 15:30:00,66.39,66.42,66.3,66.31,10200.0,33.0298,33.0447,32.985,32.99,10200.0
2005-08-24 15:35:00,66.32,66.48,66.31,66.4,14900.0,32.995,33.0746,32.99,33.0348,14900.0
2005-08-24 15:40:00,66.44,66.44,66.38,66.39,9000.0,33.0547,33.0547,33.0248,33.0298,9000.0
2005-08-24 15:45:00,66.39,66.41,66.36,66.41,13300.0,33.0298,33.0398,33.0149,33.0398,13300.0
2005-08-24 15:50:00,66.41,66.44,66.34,66.44,18900.0,33.0398,33.0547,33.0049,33.0547,18900.0
2005-08-24 15:55:00,66.43,66.44,66.4,66.4,11400.0,33.0497,33.0547,33.0348,33.0348,11400.0
2005-08-25 09:30:00,66.49,66.54,66.46,66.51,7400.0,33.0796,33.1044,33.0646,33.0895,7400.0
2005-08-25 09:35:00,66.61,66.65,66.55,66.59,1700.0,33.1393,33.1592,33.1094,33.1293,1700.0
2005-08-25 09:40:00,66.57,66.6,66.5,66.55,5900.0,33.1194,33.1343,33.0845,33.1094,5900.0
2005-08-25 09:45:00,66.58,66.7,66.57,66.57,17400.0,33.1243,33.184,33.1194,33.1194,17400.0
2005-08-25 09:50:00,66.57,66.59,66.52,66.58,3800.0,33.1194,33.1293,33.0945,33.1243,3800.0
2005-08-25 09:55:00,66.56,66.6,66.51,66.6,8200.0,33.1144,33.1343,33.0895,33.1343,8200.0
2005-08-25 10:00:00,66.6,66.68,66.6,66.65,24100.0,33.1343,33.1741,33.1343,33.1592,24100.0
2005-08-25 10:05:00,66.64,66.65,66.53,66.65,14900.0,33.1542,33.1592,33.0995,33.1592,14900.0
2005-08-25 10:10:00,66.65,66.69,66.64,66.64,14100.0,33.1592,33.1791,33.1542,33.1542,14100.0
2005-08-25 10:15:00,66.6,66.7,66.59,66.68,3700.0,33.1343,33.184,33.1293,33.1741,3700.0
2005-08-25 10:20:00,66.68,66.7,66.67,66.7,17700.0,33.1741,33.184,33.1691,33.184,17700.0
2005-08-25 10:25:00,66.7,66.75,66.65,66.75,3300.0,33.184,33.2089,33.1592,33.2089,3300.0
2005-08-25 10:30:00,66.79,66.8,66.78,66.78,8900.0,33.2288,33.2338,33.2238,33.2238,8900.0
2005-08-25 10:35:00,66.76,66.78,66.66,66.78,16000.0,33.2139,33.2238,33.1641,33.2238,16000.0
2005-08-25 10:40:00,66.73,66.74,66.71,66.74,9000.0,33.199,33.2039,33.189,33.2039,9000.0
2005-08-25 10:45:00,66.75,66.87,66.75,66.87,16600.0,33.2089,33.2686,33.2089,33.2686,16600.0
2005-08-25 10:50:00,66.87,67.15,66.87,67.15,17600.0,33.2686,33.4079,33.2686,33.4079,17600.0
2005-08-25 10:55:00,67.16,67.22,67.05,67.06,36400.0,33.4129,33.4427,33.3582,33.3631,36400.0
2005-08-25 11:00:00,67.05,67.18,67.05,67.18,30700.0,33.3582,33.4228,33.3582,33.4228,30700.0
2005-08-25 11:05:00,67.17,67.35,67.17,67.33,26300.0,33.4179,33.5074,33.4179,33.4975,26300.0
2005-08-25 11:10:00,67.34,67.4,67.31,67.4,29700.0,33.5024,33.5323,33.4875,33.5323,29700.0
2005-08-25 11:15:00,67.41,67.43,67.38,67.41,15600.0,33.5373,33.5472,33.5223,33.5373,15600.0
2005-08-25 11:20:00,67.38,67.42,67.31,67.42,5700.0,33.5223,33.5422,33.4875,33.5422,5700.0
2005-08-25 11:25:00,67.42,67.42,67.32,67.34,9000.0,33.5422,33.5422,33.4925,33.5024,9000.0
2005-08-25 11:30:00,67.31,67.38,67.3,67.34,6300.0,33.4875,33.5223,33.4825,33.5024,6300.0
2005-08-25 11:35:00,67.32,67.4,67.32,67.37,17800.0,33.4925,33.5323,33.4925,33.5174,17800.0
2005-08-25 11:40:00,67.39,67.4,67.35,67.39,10700.0,33.5273,33.5323,33.5074,33.5273,10700.0
2005-08-25 11:45:00,67.38,67.38,67.33,67.38,5100.0,33.5223,33.5223,33.4975,33.5223,5100.0
2005-08-25 11:50:00,67.37,67.4,67.37,67.38,5100.0,33.5174,33.5323,33.5174,33.5223,5100.0
2005-08-25 11:55:00,67.38,67.44,67.38,67.39,9900.0,33.5223,33.5522,33.5223,33.5273,9900.0
2005-08-25 12:00:00,67.39,67.39,67.25,67.27,18000.0,33.5273,33.5273,33.4577,33.4676,18000.0
2005-08-25 12:05:00,67.26,67.44,67.26,67.43,6300.0,33.4626,33.5522,33.4626,33.5472,6300.0
2005-08-25 12:10:00,67.43,67.49,67.41,67.49,9500.0,33.5472,33.5771,33.5373,33.5771,9500.0
2005-08-25 12:15:00,67.47,67.48,67.42,67.44,12900.0,33.5671,33.5721,33.5422,33.5522,12900.0
2005-08-25 12:20:00,67.44,67.44,67.38,67.42,4900.0,33.5522,33.5522,33.5223,33.5422,4900.0
2005-08-25 12:25:00,67.43,67.45,67.39,67.44,11300.0,33.5472,33.5572,33.5273,33.5522,11300.0
2005-08-25 12:30:00,67.45,67.53,67.45,67.51,11900.0,33.5572,33.597,33.5572,33.587,11900.0
2005-08-25 12:35:00,67.51,67.51,67.45,67.49,8100.0,33.587,33.587,33.5572,33.5771,8100.0
2005-08-25 12:40:00,67.48,67.64,67.48,67.62,12600.0,33.5721,33.6517,33.5721,33.6418,12600.0
2005-08-25 12:45:00,67.62,67.63,67.45,67.54,23200.0,33.6418,33.6467,33.5572,33.6019,23200.0
2005-08-25 12:50:00,67.53,67.56,67.45,67.45,8000.0,33.597,33.6119,33.5572,33.5572,8000.0
2005-08-25 12:55:00,67.46,67.46,67.29,67.29,11300.0,33.5621,33.5621,33.4776,33.4776,11300.0
2005-08-25 13:00:00,67.26,67.34,67.2,67.34,8800.0,33.4626,33.5024,33.4328,33.5024,8800.0
2005-08-25 13:05:00,67.34,67.36,67.32,67.32,4200.0,33.5024,33.5124,33.4925,33.4925,4200.0
2005-08-25 13:10:00,67.32,67.36,67.18,67.18,32200.0,33.4925,33.5124,33.4228,33.4228,32200.0
2005-08-25 13:15:00,67.18,67.23,67.18,67.18,4300.0,33.4228,33.4477,33.4228,33.4228,4300.0
2005-08-25 13:20:00,67.11,67.13,67.05,67.08,3600.0,33.388,33.398,33.3582,33.3731,3600.0
2005-08-25 13:25:00,67.08,67.18,67.08,67.18,3800.0,33.3731,33.4228,33.3731,33.4228,3800.0
2005-08-25 13:30:00,67.18,67.3,67.18,67.24,6800.0,33.4228,33.4825,33.4228,33.4527,6800.0
2005-08-25 13:35:00,67.18,67.18,67.03,67.03,13800.0,33.4228,33.4228,33.3482,33.3482,13800.0
2005-08-25 13:40:00,67.03,67.2,67.02,67.13,6000.0,33.3482,33.4328,33.3432,33.398,6000.0
2005-08-25 13:45:00,67.19,67.19,67.11,67.13,1200.0,33.4278,33.4278,33.388,33.398,1200.0
2005-08-25 13:50:00,67.08,67.1,67.05,67.1,1300.0,33.3731,33.383,33.3582,33.383,1300.0
2005-08-25 13:55:00,67.11,67.11,66.96,66.99,2300.0,33.388,33.388,33.3134,33.3283,2300.0
2005-08-25 14:00:00,66.95,67.06,66.86,67.06,11000.0,33.3084,33.3631,33.2636,33.3631,11000.0
2005-08-25 14:05:00,67.08,67.09,67.04,67.04,2500.0,33.3731,33.3781,33.3532,33.3532,2500.0
2005-08-25 14:10:00,67.06,67.06,67.0,67.0,2200.0,33.3631,33.3631,33.3333,33.3333,2200.0
2005-08-25 14:15:00,67.04,67.05,67.01,67.01,2900.0,33.3532,33.3582,33.3383,33.3383,2900.0
2005-08-25 14:20:00,67.03,67.11,66.99,67.11,2500.0,33.3482,33.388,33.3283,33.388,2500.0
2005-08-25 14:25:00,67.12,67.12,67.09,67.09,1300.0,33.393,33.393,33.3781,33.3781,1300.0
2005-08-25 14:30:00,67.15,67.2,67.15,67.19,2900.0,33.4079,33.4328,33.4079,33.4278,2900.0
2005-08-25 14:35:00,67.17,67.17,67.14,67.14,4000.0,33.4179,33.4179,33.4029,33.4029,4000.0
2005-08-25 14:40:00,67.14,67.14,67.11,67.12,3100.0,33.4029,33.4029,33.388,33.393,3100.0
2005-08-25 14:45:00,67.12,67.13,67.02,67.02,7000.0,33.393,33.398,33.3432,33.3432,7000.0
2005-08-25 14:50:00,67.03,67.03,67.0,67.02,7700.0,33.3482,33.3482,33.3333,33.3432,7700.0
2005-08-25 14:55:00,67.02,67.09,67.02,67.08,4100.0,33.3432,33.3781,33.3432,33.3731,4100.0
2005-08-25 15:00:00,67.08,67.11,67.08,67.08,3300.0,33.3731,33.388,33.3731,33.3731,3300.0
2005-08-25 15:05:00,67.03,67.05,67.01,67.01,2500.0,33.3482,33.3582,33.3383,33.3383,2500.0
2005-08-25 15:10:00,67.01,67.12,66.99,67.11,7800.0,33.3383,33.393,33.3283,33.388,7800.0
2005-08-25 15:15:00,67.13,67.13,66.99,66.99,4200.0,33.398,33.398,33.3283,33.3283,4200.0
2005-08-25 15:20:00,67.01,67.1,67.01,67.07,2600.0,33.3383,33.383,33.3383,33.3681,2600.0
2005-08-25 15:25:00,67.08,67.08,66.99,67.0,8500.0,33.3731,33.3731,33.3283,33.3333,8500.0
2005-08-25 15:30:00,67.0,67.05,66.99,67.05,4900.0,33.3333,33.3582,33.3283,33.3582,4900.0
2005-08-25 15:35:00,67.05,67.08,67.03,67.05,9200.0,33.3582,33.3731,33.3482,33.3582,9200.0
2005-08-25 15:40:00,67.05,67.1,67.02,67.1,8900.0,33.3582,33.383,33.3432,33.383,8900.0
2005-08-25 15:45:00,67.1,67.15,67.08,67.15,5700.0,33.383,33.4079,33.3731,33.4079,5700.0
2005-08-25 15:50:00,67.13,67.13,66.91,67.0,13800.0,33.398,33.398,33.2885,33.3333,13800.0
2005-08-25 15:55:00,67.0,67.06,66.99,67.05,15600.0,33.3333,33.3631,33.3283,33.3582,15600.0
2005-08-26 09:30:00,67.4,67.4,67.21,67.21,9500.0,33.5323,33.5323,33.4378,33.4378,9500.0
2005-08-26 09:35:00,67.23,67.23,66.85,66.96,8200.0,33.4477,33.4477,33.2587,33.3134,8200.0
2005-08-26 09:40:00,66.93,67.56,66.87,67.55,14300.0,33.2985,33.6119,33.2686,33.6069,14300.0
2005-08-26 09:45:00,67.49,67.49,67.0,67.05,8100.0,33.5771,33.5771,33.3333,33.3582,8100.0
2005-08-26 09:50:00,66.95,67.42,66.95,67.21,13900.0,33.3084,33.5422,33.3084,33.4378,13900.0
2005-08-26 09:55:00,67.19,67.19,66.95,67.02,18100.0,33.4278,33.4278,33.3084,33.3432,18100.0
2005-08-26 10:00:00,67.02,67.13,67.01,67.01,15100.0,33.3432,33.398,33.3383,33.3383,15100.0
2005-08-26 10:05:00,67.01,67.29,66.87,67.29,16400.0,33.3383,33.4776,33.2686,33.4776,16400.0
2005-08-26 10:10:00,67.27,67.27,67.08,67.25,5800.0,33.4676,33.4676,33.3731,33.4577,5800.0
2005-08-26 10:15:00,67.26,67.27,67.01,67.01,8300.0,33.4626,33.4676,33.3383,33.3383,8300.0
2005-08-26 10:20:00,67.02,67.39,67.02,67.25,6000.0,33.3432,33.5273,33.3432,33.4577,6000.0
2005-08-26 10:25:00,67.2,67.38,66.95,67.37,18300.0,33.4328,33.5223,33.3084,33.5174,18300.0
2005-08-26 10:30:00,67.38,67.42,67.02,67.21,11800.0,33.5223,33.5422,33.3432,33.4378,11800.0
2005-08-26 10:35:00,67.21,67.32,67.1,67.14,6000.0,33.4378,33.4925,33.383,33.4029,6000.0
2005-08-26 10:40:00,67.16,67.16,66.95,66.99,9700.0,33.4129,33.4129,33.3084,33.3283,9700.0
2005-08-26 10:45:00,67.0,67.04,66.99,67.03,6600.0,33.3333,33.3532,33.3283,33.3482,6600.0
2005-08-26 10:50:00,67.03,67.07,66.97,67.01,10900.0,33.3482,33.3681,33.3184,33.3383,10900.0
2005-08-26 10:55:00,67.05,67.05,66.95,67.05,12600.0,33.3582,33.3582,33.3084,33.3582,12600.0
2005-08-26 11:00:00,67.11,67.38,67.1,67.33,10400.0,33.388,33.5223,33.383,33.4975,10400.0
2005-08-26 11:05:00,67.26,67.45,67.16,67.2,10800.0,33.4626,33.5572,33.4129,33.4328,10800.0
2005-08-26 11:10:00,67.16,67.5,67.15,67.34,12100.0,33.4129,33.582,33.4079,33.5024,12100.0
2005-08-26 11:15:00,67.38,67.43,67.37,67.42,5600.0,33.5223,33.5472,33.5174,33.5422,5600.0
2005-08-26 11:20:00,67.41,67.41,67.09,67.09,14400.0,33.5373,33.5373,33.3781,33.3781,14400.0
2005-08-26 11:25:00,67.14,67.14,67.04,67.04,2300.0,33.4029,33.4029,33.3532,33.3532,2300.0
2005-08-26 11:30:00,67.03,67.2,67.01,67.16,8000.0,33.3482,33.4328,33.3383,33.4129,8000.0
2005-08-26 11:35:00,67.13,67.13,66.95,67.01,20800.0,33.398,33.398,33.3084,33.3383,20800.0
2005-08-26 11:40:00,67.02,67.25,67.02,67.16,12100.0,33.3432,33.4577,33.3432,33.4129,12100.0
2005-08-26 11:45:00,67.16,67.2,67.04,67.06,4500.0,33.4129,33.4328,33.3532,33.3631,4500.0
2005-08-26 11:50:00,67.05,67.06,67.0,67.01,7800.0,33.3582,33.3631,33.3333,33.3383,7800.0
2005-08-26 11:55:00,67.02,67.18,67.02,67.13,7800.0,33.3432,33.4228,33.3432,33.398,7800.0
2005-08-26 12:00:00,67.18,67.2,67.16,67.2,9700.0,33.4228,33.4328,33.4129,33.4328,9700.0
2005-08-26 12:05:00,67.2,67.2,67.05,67.1,11200.0,33.4328,33.4328,33.3582,33.383,11200.0
2005-08-26 12:10:00,67.11,67.11,67.0,67.02,3500.0,33.388,33.388,33.3333,33.3432,3500.0
2005-08-26 12:15:00,67.01,67.04,67.0,67.01,5500.0,33.3383,33.3532,33.3333,33.3383,5500.0
2005-08-26 12:20:00,67.0,67.0,66.91,66.91,7400.0,33.3333,33.3333,33.2885,33.2885,7400.0
2005-08-26 12:25:00,66.93,67.0,66.92,66.99,4700.0,33.2985,33.3333,33.2935,33.3283,4700.0
2005-08-26 12:30:00,66.98,66.98,66.9,66.91,8200.0,33.3233,33.3233,33.2835,33.2885,8200.0
2005-08-26 12:35:00,66.9,66.96,66.88,66.93,6100.0,33.2835,33.3134,33.2736,33.2985,6100.0
2005-08-26 12:40:00,66.92,67.03,66.92,67.03,1900.0,33.2935,33.3482,33.2935,33.3482,1900.0
2005-08-26 12:45:00,67.06,67.1,66.98,67.0,3700.0,33.3631,33.383,33.3233,33.3333,3700.0
2005-08-26 12:50:00,66.99,66.99,66.91,66.94,5400.0,33.3283,33.3283,33.2885,33.3034,5400.0
2005-08-26 12:55:00,66.93,66.96,66.89,66.93,4700.0,33.2985,33.3134,33.2786,33.2985,4700.0
2005-08-26 13:00:00,66.96,67.01,66.96,66.97,2300.0,33.3134,33.3383,33.3134,33.3184,2300.0
2005-08-26 13:05:00,66.97,66.98,66.85,66.9,8700.0,33.3184,33.3233,33.2587,33.2835,8700.0
2005-08-26 13:10:00,66.9,67.05,66.89,66.95,6100.0,33.2835,33.3582,33.2786,33.3084,6100.0
2005-08-26 13:15:00,66.94,66.99,66.8,66.82,6200.0,33.3034,33.3283,33.2338,33.2437,6200.0
2005-08-26 13:20:00,66.83,66.91,66.79,66.9,9700.0,33.2487,33.2885,33.2288,33.2835,9700.0
2005-08-26 13:25:00,66.9,66.9,66.83,66.88,7400.0,33.2835,33.2835,33.2487,33.2736,7400.0
2005-08-26 13:30:00,66.87,66.91,66.82,66.9,7400.0,33.2686,33.2885,33.2437,33.2835,7400.0
2005-08-26 13:35:00,66.9,66.92,66.81,66.84,11300.0,33.2835,33.2935,33.2388,33.2537,11300.0
2005-08-26 13:40:00,66.84,66.99,66.84,66.98,6300.0,33.2537,33.3283,33.2537,33.3233,6300.0
2005-08-26 13:45:00,67.0,67.09,67.0,67.01,7200.0,33.3333,33.3781,33.3333,33.3383,7200.0
2005-08-26 13:50:00,67.01,67.11,66.99,67.0,5500.0,33.3383,33.388,33.3283,33.3333,5500.0
2005-08-26 13:55:00,67.02,67.02,66.94,66.97,1900.0,33.3432,33.3432,33.3034,33.3184,1900.0
2005-08-26 14:00:00,66.97,66.97,66.9,66.93,5200.0,33.3184,33.3184,33.2835,33.2985,5200.0
2005-08-26 14:05:00,66.91,66.95,66.86,66.86,14700.0,33.2885,33.3084,33.2636,33.2636,14700.0
2005-08-26 14:10:00,66.83,66.98,66.83,66.96,4500.0,33.2487,33.3233,33.2487,33.3134,4500.0
2005-08-26 14:15:00,66.96,66.96,66.8,66.82,8900.0,33.3134,33.3134,33.2338,33.2437,8900.0
2005-08-26 14:20:00,66.84,66.92,66.83,66.89,4600.0,33.2537,33.2935,33.2487,33.2786,4600.0
2005-08-26 14:25:00,66.87,66.95,66.87,66.89,13900.0,33.2686,33.3084,33.2686,33.2786,13900.0
2005-08-26 14:30:00,66.88,66.9,66.81,66.86,11900.0,33.2736,33.2835,33.2388,33.2636,11900.0
2005-08-26 14:35:00,66.88,66.92,66.84,66.88,9700.0,33.2736,33.2935,33.2537,33.2736,9700.0
2005-08-26 14:40:00,66.9,66.95,66.88,66.89,8400.0,33.2835,33.3084,33.2736,33.2786,8400.0
2005-08-26 14:45:00,66.88,66.92,66.85,66.85,3600.0,33.2736,33.2935,33.2587,33.2587,3600.0
2005-08-26 14:50:00,66.9,66.93,66.83,66.89,4100.0,33.2835,33.2985,33.2487,33.2786,4100.0
2005-08-26 14:55:00,66.94,66.95,66.91,66.93,9400.0,33.3034,33.3084,33.2885,33.2985,9400.0
2005-08-26 15:00:00,66.93,66.94,66.89,66.93,6200.0,33.2985,33.3034,33.2786,33.2985,6200.0
2005-08-26 15:05:00,66.93,67.0,66.87,66.98,6200.0,33.2985,33.3333,33.2686,33.3233,6200.0
2005-08-26 15:10:00,66.98,66.98,66.81,66.87,7000.0,33.3233,33.3233,33.2388,33.2686,7000.0
2005-08-26 15:15:00,66.87,66.87,66.7,66.7,9000.0,33.2686,33.2686,33.184,33.184,9000.0
2005-08-26 15:20:00,66.73,66.91,66.73,66.87,6400.0,33.199,33.2885,33.199,33.2686,6400.0
2005-08-26 15:25:00,66.9,66.9,66.84,66.86,6700.0,33.2835,33.2835,33.2537,33.2636,6700.0
2005-08-26 15:30:00,66.86,66.87,66.8,66.8,6800.0,33.2636,33.2686,33.2338,33.2338,6800.0
2005-08-26 15:35:00,66.8,66.8,66.62,66.62,8100.0,33.2338,33.2338,33.1442,33.1442,8100.0
2005-08-26 15:40:00,66.66,66.75,66.65,66.72,9300.0,33.1641,33.2089,33.1592,33.194,9300.0
2005-08-26 15:45:00,66.73,66.73,66.62,66.68,22500.0,33.199,33.199,33.1442,33.1741,22500.0
2005-08-26 15:50:00,66.65,66.65,66.6,66.61,19900.0,33.1592,33.1592,33.1343,33.1393,19900.0
2005-08-26 15:55:00,66.61,66.71,66.59,66.71,36800.0,33.1393,33.189,33.1293,33.189,36800.0
2005-08-29 09:35:00,66.5,66.5,66.3,66.3,5200.0,33.0845,33.0845,32.985,32.985,5200.0
2005-08-29 09:40:00,66.3,66.3,66.15,66.29,4700.0,32.985,32.985,32.9104,32.9801,4700.0
2005-08-29 09:45:00,66.25,66.28,66.1,66.1,8800.0,32.9602,32.9751,32.8855,32.8855,8800.0
2005-08-29 09:50:00,66.1,66.25,66.02,66.25,26100.0,32.8855,32.9602,32.8457,32.9602,26100.0
2005-08-29 09:55:00,66.32,66.4,66.02,66.16,10300.0,32.995,33.0348,32.8457,32.9154,10300.0
2005-08-29 10:00:00,66.23,66.36,66.23,66.25,3100.0,32.9502,33.0149,32.9502,32.9602,3100.0
2005-08-29 10:05:00,66.21,66.49,66.2,66.49,3200.0,32.9403,33.0796,32.9353,33.0796,3200.0
2005-08-29 10:10:00,66.49,66.65,66.49,66.6,6000.0,33.0796,33.1592,33.0796,33.1343,6000.0
2005-08-29 10:15:00,66.61,66.7,66.53,66.55,3900.0,33.1393,33.184,33.0995,33.1094,3900.0
2005-08-29 10:20:00,66.53,66.6,66.36,66.6,2800.0,33.0995,33.1343,33.0149,33.1343,2800.0
2005-08-29 10:25:00,66.6,66.65,66.3,66.3,5200.0,33.1343,33.1592,32.985,32.985,5200.0
2005-08-29 10:30:00,66.31,66.36,66.29,66.31,5100.0,32.99,33.0149,32.9801,32.99,5100.0
2005-08-29 10:35:00,66.25,66.35,66.23,66.35,3000.0,32.9602,33.0099,32.9502,33.0099,3000.0
2005-08-29 10:40:00,66.4,66.48,66.29,66.39,7100.0,33.0348,33.0746,32.9801,33.0298,7100.0
2005-08-29 10:45:00,66.39,66.42,66.35,66.37,4000.0,33.0298,33.0447,33.0099,33.0199,4000.0
2005-08-29 10:50:00,66.37,66.37,66.19,66.23,4300.0,33.0199,33.0199,32.9303,32.9502,4300.0
2005-08-29 10:55:00,66.22,66.29,66.19,66.19,4200.0,32.9452,32.9801,32.9303,32.9303,4200.0
2005-08-29 11:00:00,66.19,66.25,66.15,66.15,5200.0,32.9303,32.9602,32.9104,32.9104,5200.0
2005-08-29 11:05:00,66.12,66.12,66.0,66.04,6800.0,32.8955,32.8955,32.8358,32.8557,6800.0
2005-08-29 11:10:00,66.04,66.19,66.01,66.18,8800.0,32.8557,32.9303,32.8408,32.9253,8800.0
2005-08-29 11:15:00,66.16,66.19,66.0,66.01,7300.0,32.9154,32.9303,32.8358,32.8408,7300.0
2005-08-29 11:20:00,66.01,66.07,66.0,66.0,2100.0,32.8408,32.8706,32.8358,32.8358,2100.0
2005-08-29 11:25:00,66.02,66.03,65.95,65.97,5000.0,32.8457,32.8507,32.8109,32.8209,5000.0
2005-08-29 11:30:00,65.97,66.01,65.94,66.0,5900.0,32.8209,32.8408,32.8059,32.8358,5900.0
2005-08-29 11:35:00,66.01,66.07,66.01,66.04,4700.0,32.8408,32.8706,32.8408,32.8557,4700.0
2005-08-29 11:40:00,66.03,66.1,66.02,66.08,4000.0,32.8507,32.8855,32.8457,32.8756,4000.0
2005-08-29 11:45:00,66.06,66.11,66.06,66.1,1500.0,32.8656,32.8905,32.8656,32.8855,1500.0
2005-08-29 11:50:00,66.07,66.19,66.07,66.14,4800.0,32.8706,32.9303,32.8706,32.9054,4800.0
2005-08-29 11:55:00,66.14,66.15,66.12,66.12,4600.0,32.9054,32.9104,32.8955,32.8955,4600.0
2005-08-29 12:00:00,66.11,66.13,66.11,66.11,5600.0,32.8905,32.9005,32.8905,32.8905,5600.0
2005-08-29 12:05:00,66.11,66.17,66.11,66.13,4400.0,32.8905,32.9204,32.8905,32.9005,4400.0
2005-08-29 12:10:00,66.16,66.23,66.15,66.23,2300.0,32.9154,32.9502,32.9104,32.9502,2300.0
2005-08-29 12:15:00,66.21,66.25,66.21,66.21,3700.0,32.9403,32.9602,32.9403,32.9403,3700.0
2005-08-29 12:20:00,66.18,66.21,66.18,66.2,1100.0,32.9253,32.9403,32.9253,32.9353,1100.0
2005-08-29 12:25:00,66.17,66.3,66.17,66.3,3400.0,32.9204,32.985,32.9204,32.985,3400.0
2005-08-29 12:30:00,66.26,66.29,66.26,66.26,3600.0,32.9651,32.9801,32.9651,32.9651,3600.0
2005-08-29 12:35:00,66.25,66.33,66.25,66.29,4700.0,32.9602,33.0,32.9602,32.9801,4700.0
2005-08-29 12:40:00,66.24,66.35,66.24,66.35,3100.0,32.9552,33.0099,32.9552,33.0099,3100.0
2005-08-29 12:45:00,66.34,66.37,66.33,66.37,1900.0,33.0049,33.0199,33.0,33.0199,1900.0
2005-08-29 12:50:00,66.35,66.36,66.32,66.34,2700.0,33.0099,33.0149,32.995,33.0049,2700.0
2005-08-29 12:55:00,66.31,66.33,66.3,66.33,800.0,32.99,33.0,32.985,33.0,800.0
2005-08-29 13:00:00,66.34,66.5,66.34,66.5,10000.0,33.0049,33.0845,33.0049,33.0845,10000.0
2005-08-29 13:05:00,66.52,66.56,66.45,66.47,6300.0,33.0945,33.1144,33.0597,33.0696,6300.0
2005-08-29 13:10:00,66.45,66.62,66.45,66.62,3300.0,33.0597,33.1442,33.0597,33.1442,3300.0
2005-08-29 13:15:00,66.69,66.84,66.64,66.83,16100.0,33.1791,33.2537,33.1542,33.2487,16100.0
2005-08-29 13:20:00,66.8,66.8,66.48,66.63,10800.0,33.2338,33.2338,33.0746,33.1492,10800.0
2005-08-29 13:25:00,66.6,66.63,66.54,66.63,4100.0,33.1343,33.1492,33.1044,33.1492,4100.0
2005-08-29 13:30:00,66.63,66.65,66.5,66.5,3400.0,33.1492,33.1592,33.0845,33.0845,3400.0
2005-08-29 13:35:00,66.5,66.56,66.5,66.52,3300.0,33.0845,33.1144,33.0845,33.0945,3300.0
2005-08-29 13:40:00,66.53,66.65,66.52,66.64,9200.0,33.0995,33.1592,33.0945,33.1542,9200.0
2005-08-29 13:45:00,66.62,66.67,66.61,66.64,11500.0,33.1442,33.1691,33.1393,33.1542,11500.0
2005-08-29 13:50:00,66.64,66.71,66.63,66.67,8800.0,33.1542,33.189,33.1492,33.1691,8800.0
2005-08-29 13:55:00,66.68,66.7,66.65,66.65,3600.0,33.1741,33.184,33.1592,33.1592,3600.0
2005-08-29 14:00:00,66.64,66.67,66.41,66.41,12300.0,33.1542,33.1691,33.0398,33.0398,12300.0
2005-08-29 14:05:00,66.38,66.38,66.28,66.3,7100.0,33.0248,33.0248,32.9751,32.985,7100.0
2005-08-29 14:10:00,66.3,66.42,66.3,66.3,6900.0,32.985,33.0447,32.985,32.985,6900.0
2005-08-29 14:15:00,66.3,66.33,66.3,66.33,1500.0,32.985,33.0,32.985,33.0,1500.0
2005-08-29 14:20:00,66.34,66.34,66.2,66.23,6700.0,33.0049,33.0049,32.9353,32.9502,6700.0
2005-08-29 14:25:00,66.21,66.21,66.13,66.16,6100.0,32.9403,32.9403,32.9005,32.9154,6100.0
2005-08-29 14:30:00,66.19,66.21,66.06,66.06,6200.0,32.9303,32.9403,32.8656,32.8656,6200.0
2005-08-29 14:35:00,66.07,66.18,66.04,66.18,8200.0,32.8706,32.9253,32.8557,32.9253,8200.0
2005-08-29 14:40:00,66.16,66.35,66.16,66.35,11500.0,32.9154,33.0099,32.9154,33.0099,11500.0
2005-08-29 14:45:00,66.34,66.35,66.3,66.32,15300.0,33.0049,33.0099,32.985,32.995,15300.0
2005-08-29 14:50:00,66.29,66.29,66.21,66.21,3200.0,32.9801,32.9801,32.9403,32.9403,3200.0
2005-08-29 14:55:00,66.2,66.27,66.2,66.25,13700.0,32.9353,32.9701,32.9353,32.9602,13700.0
2005-08-29 15:00:00,66.29,66.36,66.29,66.36,9400.0,32.9801,33.0149,32.9801,33.0149,9400.0
2005-08-29 15:05:00,66.35,66.39,66.32,66.36,10200.0,33.0099,33.0298,32.995,33.0149,10200.0
2005-08-29 15:10:00,66.35,66.35,66.25,66.27,10000.0,33.0099,33.0099,32.9602,32.9701,10000.0
2005-08-29 15:15:00,66.26,66.3,66.23,66.3,10000.0,32.9651,32.985,32.9502,32.985,10000.0
2005-08-29 15:20:00,66.3,66.31,66.27,66.28,6000.0,32.985,32.99,32.9701,32.9751,6000.0
2005-08-29 15:25:00,66.29,66.32,66.27,66.27,3200.0,32.9801,32.995,32.9701,32.9701,3200.0
2005-08-29 15:30:00,66.27,66.3,66.27,66.3,11800.0,32.9701,32.985,32.9701,32.985,11800.0
2005-08-29 15:35:00,66.32,66.34,66.31,66.34,6300.0,32.995,33.0049,32.99,33.0049,6300.0
2005-08-29 15:40:00,66.34,66.34,66.25,66.25,11000.0,33.0049,33.0049,32.9602,32.9602,11000.0
2005-08-29 15:45:00,66.24,66.28,66.22,66.23,10300.0,32.9552,32.9751,32.9452,32.9502,10300.0
2005-08-29 15:50:00,66.24,66.3,66.24,66.27,14900.0,32.9552,32.985,32.9552,32.9701,14900.0
2005-08-29 15:55:00,66.27,66.29,66.26,66.27,11600.0,32.9701,32.9801,32.9651,32.9701,11600.0
2005-08-30 09:30:00,66.12,66.16,66.11,66.13,6500.0,32.8955,32.9154,32.8905,32.9005,6500.0
2005-08-30 09:35:00,66.18,66.19,66.1,66.1,5800.0,32.9253,32.9303,32.8855,32.8855,5800.0
2005-08-30 09:40:00,66.12,66.25,66.05,66.1,8100.0,32.8955,32.9602,32.8607,32.8855,8100.0
2005-08-30 09:45:00,66.11,66.12,65.85,65.88,10000.0,32.8905,32.8955,32.7612,32.7761,10000.0
2005-08-30 09:50:00,65.87,66.1,65.87,66.05,10700.0,32.7711,32.8855,32.7711,32.8607,10700.0
2005-08-30 09:55:00,66.03,66.07,65.95,65.97,13300.0,32.8507,32.8706,32.8109,32.8209,13300.0
2005-08-30 10:00:00,66.0,66.22,66.0,66.1,11400.0,32.8358,32.9452,32.8358,32.8855,11400.0
2005-08-30 10:05:00,66.13,66.13,65.92,65.96,4600.0,32.9005,32.9005,32.796,32.8159,4600.0
2005-08-30 10:10:00,65.96,66.1,65.93,66.08,8300.0,32.8159,32.8855,32.801,32.8756,8300.0
2005-08-30 10:15:00,66.15,66.2,66.13,66.13,4000.0,32.9104,32.9353,32.9005,32.9005,4000.0
2005-08-30 10:20:00,66.11,66.15,66.02,66.05,3400.0,32.8905,32.9104,32.8457,32.8607,3400.0
2005-08-30 10:25:00,66.08,66.09,66.06,66.07,1500.0,32.8756,32.8806,32.8656,32.8706,1500.0
2005-08-30 10:30:00,66.07,66.19,66.06,66.15,7800.0,32.8706,32.9303,32.8656,32.9104,7800.0
2005-08-30 10:35:00,66.18,66.18,66.05,66.09,5900.0,32.9253,32.9253,32.8607,32.8806,5900.0
2005-08-30 10:40:00,66.14,66.18,66.07,66.07,5900.0,32.9054,32.9253,32.8706,32.8706,5900.0
2005-08-30 10:45:00,66.09,66.2,66.07,66.19,13400.0,32.8806,32.9353,32.8706,32.9303,13400.0
2005-08-30 10:50:00,66.2,66.2,66.13,66.13,4000.0,32.9353,32.9353,32.9005,32.9005,4000.0
2005-08-30 10:55:00,66.13,66.2,66.11,66.14,3000.0,32.9005,32.9353,32.8905,32.9054,3000.0
2005-08-30 11:00:00,66.14,66.2,66.14,66.18,9600.0,32.9054,32.9353,32.9054,32.9253,9600.0
2005-08-30 11:05:00,66.19,66.21,66.16,66.16,7300.0,32.9303,32.9403,32.9154,32.9154,7300.0
2005-08-30 11:10:00,66.16,66.21,66.12,66.14,2600.0,32.9154,32.9403,32.8955,32.9054,2600.0
2005-08-30 11:15:00,66.14,66.15,66.06,66.1,7000.0,32.9054,32.9104,32.8656,32.8855,7000.0
2005-08-30 11:20:00,66.1,66.11,66.06,66.08,4500.0,32.8855,32.8905,32.8656,32.8756,4500.0
2005-08-30 11:25:00,66.08,66.14,66.04,66.05,8500.0,32.8756,32.9054,32.8557,32.8607,8500.0
2005-08-30 11:30:00,66.05,66.12,66.01,66.07,8900.0,32.8607,32.8955,32.8408,32.8706,8900.0
2005-08-30 11:35:00,66.07,66.07,66.0,66.03,6300.0,32.8706,32.8706,32.8358,32.8507,6300.0
2005-08-30 11:40:00,66.05,66.06,66.01,66.02,3500.0,32.8607,32.8656,32.8408,32.8457,3500.0
2005-08-30 11:45:00,66.05,66.09,66.03,66.05,18500.0,32.8607,32.8806,32.8507,32.8607,18500.0
2005-08-30 11:50:00,66.05,66.07,66.02,66.07,1600.0,32.8607,32.8706,32.8457,32.8706,1600.0
2005-08-30 11:55:00,66.06,66.09,66.05,66.06,2700.0,32.8656,32.8806,32.8607,32.8656,2700.0
2005-08-30 12:00:00,66.08,66.19,66.05,66.15,7600.0,32.8756,32.9303,32.8607,32.9104,7600.0
2005-08-30 12:05:00,66.17,66.17,66.09,66.13,3800.0,32.9204,32.9204,32.8806,32.9005,3800.0
2005-08-30 12:10:00,66.12,66.18,66.06,66.13,5200.0,32.8955,32.9253,32.8656,32.9005,5200.0
2005-08-30 12:15:00,66.17,66.17,66.01,66.04,8700.0,32.9204,32.9204,32.8408,32.8557,8700.0
2005-08-30 12:20:00,66.04,66.16,66.04,66.06,14500.0,32.8557,32.9154,32.8557,32.8656,14500.0
2005-08-30 12:25:00,66.06,66.07,66.01,66.01,3300.0,32.8656,32.8706,32.8408,32.8408,3300.0
2005-08-30 12:30:00,66.02,66.05,66.01,66.01,4200.0,32.8457,32.8607,32.8408,32.8408,4200.0
2005-08-30 12:35:00,66.0,66.04,65.99,66.04,7300.0,32.8358,32.8557,32.8308,32.8557,7300.0
2005-08-30 12:40:00,66.02,66.03,65.98,66.02,3900.0,32.8457,32.8507,32.8258,32.8457,3900.0
2005-08-30 12:45:00,66.03,66.05,66.03,66.05,8200.0,32.8507,32.8607,32.8507,32.8607,8200.0
2005-08-30 12:50:00,66.05,66.1,66.03,66.05,8900.0,32.8607,32.8855,32.8507,32.8607,8900.0
2005-08-30 12:55:00,66.04,66.04,66.0,66.0,1000.0,32.8557,32.8557,32.8358,32.8358,1000.0
2005-08-30 13:00:00,66.02,66.03,65.99,66.03,5000.0,32.8457,32.8507,32.8308,32.8507,5000.0
2005-08-30 13:05:00,66.03,66.04,65.99,65.99,2000.0,32.8507,32.8557,32.8308,32.8308,2000.0
2005-08-30 13:10:00,66.02,66.04,65.99,66.01,5700.0,32.8457,32.8557,32.8308,32.8408,5700.0
2005-08-30 13:15:00,66.03,66.05,66.0,66.02,7100.0,32.8507,32.8607,32.8358,32.8457,7100.0
2005-08-30 13:20:00,66.02,66.03,65.99,66.0,3800.0,32.8457,32.8507,32.8308,32.8358,3800.0
2005-08-30 13:25:00,65.99,65.99,65.96,65.98,3200.0,32.8308,32.8308,32.8159,32.8258,3200.0
2005-08-30 13:30:00,65.99,66.0,65.99,66.0,14600.0,32.8308,32.8358,32.8308,32.8358,14600.0
2005-08-30 13:35:00,66.0,66.08,66.0,66.04,7500.0,32.8358,32.8756,32.8358,32.8557,7500.0
2005-08-30 13:40:00,66.03,66.03,66.01,66.02,4100.0,32.8507,32.8507,32.8408,32.8457,4100.0
2005-08-30 13:45:00,66.02,66.05,66.01,66.05,4900.0,32.8457,32.8607,32.8408,32.8607,4900.0
2005-08-30 13:50:00,66.04,66.04,65.95,66.0,6200.0,32.8557,32.8557,32.8109,32.8358,6200.0
2005-08-30 13:55:00,66.0,66.0,65.97,66.0,7300.0,32.8358,32.8358,32.8209,32.8358,7300.0
2005-08-30 14:00:00,65.99,66.01,65.86,65.92,20200.0,32.8308,32.8408,32.7661,32.796,20200.0
2005-08-30 14:05:00,65.92,65.93,65.81,65.84,15500.0,32.796,32.801,32.7413,32.7562,15500.0
2005-08-30 14:10:00,65.87,65.95,65.85,65.89,8300.0,32.7711,32.8109,32.7612,32.7811,8300.0
2005-08-30 14:15:00,65.9,66.05,65.85,66.05,6700.0,32.786,32.8607,32.7612,32.8607,6700.0
2005-08-30 14:20:00,66.06,66.1,66.0,66.0,20500.0,32.8656,32.8855,32.8358,32.8358,20500.0
2005-08-30 14:25:00,66.0,66.0,65.92,65.99,3700.0,32.8358,32.8358,32.796,32.8308,3700.0
2005-08-30 14:30:00,66.01,66.03,65.95,65.95,2600.0,32.8408,32.8507,32.8109,32.8109,2600.0
2005-08-30 14:35:00,65.96,65.98,65.92,65.97,3200.0,32.8159,32.8258,32.796,32.8209,3200.0
2005-08-30 14:40:00,65.98,66.05,65.94,65.96,8400.0,32.8258,32.8607,32.8059,32.8159,8400.0
2005-08-30 14:45:00,65.94,65.98,65.86,65.9,13900.0,32.8059,32.8258,32.7661,32.786,13900.0
2005-08-30 14:50:00,65.9,65.9,65.8,65.89,14400.0,32.786,32.786,32.7363,32.7811,14400.0
2005-08-30 14:55:00,65.86,65.93,65.8,65.8,8300.0,32.7661,32.801,32.7363,32.7363,8300.0
2005-08-30 15:00:00,65.83,65.83,65.73,65.82,11600.0,32.7512,32.7512,32.7015,32.7462,11600.0
2005-08-30 15:05:00,65.82,65.88,65.79,65.87,5300.0,32.7462,32.7761,32.7313,32.7711,5300.0
2005-08-30 15:10:00,65.89,65.9,65.8,65.85,6200.0,32.7811,32.786,32.7363,32.7612,6200.0
2005-08-30 15:15:00,65.82,66.0,65.82,65.97,7700.0,32.7462,32.8358,32.7462,32.8209,7700.0
2005-08-30 15:20:00,65.97,66.03,65.95,65.95,8700.0,32.8209,32.8507,32.8109,32.8109,8700.0
2005-08-30 15:25:00,65.92,65.92,65.81,65.81,3800.0,32.796,32.796,32.7413,32.7413,3800.0
2005-08-30 15:30:00,65.84,66.05,65.84,66.04,25700.0,32.7562,32.8607,32.7562,32.8557,25700.0
2005-08-30 15:35:00,66.05,66.15,65.99,66.15,29400.0,32.8607,32.9104,32.8308,32.9104,29400.0
2005-08-30 15:40:00,66.14,66.22,66.13,66.22,20300.0,32.9054,32.9452,32.9005,32.9452,20300.0
2005-08-30 15:45:00,66.22,66.29,66.18,66.18,20900.0,32.9452,32.9801,32.9253,32.9253,20900.0
2005-08-30 15:50:00,66.17,66.19,66.13,66.17,23400.0,32.9204,32.9303,32.9005,32.9204,23400.0
2005-08-30 15:55:00,66.16,66.16,66.12,66.13,30500.0,32.9154,32.9154,32.8955,32.9005,30500.0
2005-08-31 09:30:00,66.1,66.15,66.06,66.15,24500.0,32.8855,32.9104,32.8656,32.9104,24500.0
2005-08-31 09:35:00,66.17,66.5,66.17,66.5,10700.0,32.9204,33.0845,32.9204,33.0845,10700.0
2005-08-31 09:40:00,66.5,66.55,66.4,66.41,23200.0,33.0845,33.1094,33.0348,33.0398,23200.0
2005-08-31 09:45:00,66.41,66.62,66.37,66.62,31900.0,33.0398,33.1442,33.0199,33.1442,31900.0
2005-08-31 09:50:00,66.6,66.61,66.41,66.41,16800.0,33.1343,33.1393,33.0398,33.0398,16800.0
2005-08-31 09:55:00,66.42,66.46,66.29,66.35,15900.0,33.0447,33.0646,32.9801,33.0099,15900.0
2005-08-31 10:00:00,66.37,66.4,66.33,66.36,11300.0,33.0199,33.0348,33.0,33.0149,11300.0
2005-08-31 10:05:00,66.33,66.41,66.3,66.4,8300.0,33.0,33.0398,32.985,33.0348,8300.0
2005-08-31 10:10:00,66.4,66.51,66.38,66.51,11000.0,33.0348,33.0895,33.0248,33.0895,11000.0
2005-08-31 10:15:00,66.53,66.65,66.44,66.44,12500.0,33.0995,33.1592,33.0547,33.0547,12500.0
2005-08-31 10:20:00,66.39,66.42,66.29,66.42,17600.0,33.0298,33.0447,32.9801,33.0447,17600.0
2005-08-31 10:25:00,66.44,66.45,66.26,66.39,11800.0,33.0547,33.0597,32.9651,33.0298,11800.0
2005-08-31 10:30:00,66.43,66.46,66.31,66.34,12400.0,33.0497,33.0646,32.99,33.0049,12400.0
2005-08-31 10:35:00,66.38,66.5,66.38,66.5,8000.0,33.0248,33.0845,33.0248,33.0845,8000.0
2005-08-31 10:40:00,66.55,66.66,66.49,66.49,14100.0,33.1094,33.1641,33.0796,33.0796,14100.0
2005-08-31 10:45:00,66.49,66.53,66.47,66.5,5600.0,33.0796,33.0995,33.0696,33.0845,5600.0
2005-08-31 10:50:00,66.49,66.59,66.46,66.59,11400.0,33.0796,33.1293,33.0646,33.1293,11400.0
2005-08-31 10:55:00,66.59,66.59,66.41,66.41,9600.0,33.1293,33.1293,33.0398,33.0398,9600.0
2005-08-31 11:00:00,66.45,66.52,66.45,66.48,3500.0,33.0597,33.0945,33.0597,33.0746,3500.0
2005-08-31 11:05:00,66.51,66.57,66.48,66.56,7600.0,33.0895,33.1194,33.0746,33.1144,7600.0
2005-08-31 11:10:00,66.57,66.59,66.55,66.55,8600.0,33.1194,33.1293,33.1094,33.1094,8600.0
2005-08-31 11:15:00,66.53,66.58,66.49,66.58,3200.0,33.0995,33.1243,33.0796,33.1243,3200.0
2005-08-31 11:20:00,66.58,66.64,66.55,66.55,19400.0,33.1243,33.1542,33.1094,33.1094,19400.0
2005-08-31 11:25:00,66.57,66.57,66.43,66.46,4100.0,33.1194,33.1194,33.0497,33.0646,4100.0
2005-08-31 11:30:00,66.47,66.6,66.47,66.59,5600.0,33.0696,33.1343,33.0696,33.1293,5600.0
2005-08-31 11:35:00,66.57,66.62,66.53,66.62,8300.0,33.1194,33.1442,33.0995,33.1442,8300.0
2005-08-31 11:40:00,66.63,66.64,66.53,66.55,13400.0,33.1492,33.1542,33.0995,33.1094,13400.0
2005-08-31 11:45:00,66.55,66.55,66.47,66.48,5000.0,33.1094,33.1094,33.0696,33.0746,5000.0
2005-08-31 11:50:00,66.48,66.54,66.44,66.48,2800.0,33.0746,33.1044,33.0547,33.0746,2800.0
2005-08-31 11:55:00,66.51,66.53,66.48,66.5,2300.0,33.0895,33.0995,33.0746,33.0845,2300.0
2005-08-31 12:00:00,66.5,66.5,66.43,66.45,5600.0,33.0845,33.0845,33.0497,33.0597,5600.0
2005-08-31 12:05:00,66.41,66.58,66.38,66.49,26500.0,33.0398,33.1243,33.0248,33.0796,26500.0
2005-08-31 12:10:00,66.55,66.55,66.37,66.37,3900.0,33.1094,33.1094,33.0199,33.0199,3900.0
2005-08-31 12:15:00,66.31,66.45,66.29,66.43,3800.0,32.99,33.0597,32.9801,33.0497,3800.0
2005-08-31 12:20:00,66.4,66.5,66.4,66.5,3600.0,33.0348,33.0845,33.0348,33.0845,3600.0
2005-08-31 12:25:00,66.45,66.49,66.42,66.42,1700.0,33.0597,33.0796,33.0447,33.0447,1700.0
2005-08-31 12:30:00,66.47,66.6,66.42,66.6,4900.0,33.0696,33.1343,33.0447,33.1343,4900.0
2005-08-31 12:35:00,66.55,66.64,66.55,66.58,6900.0,33.1094,33.1542,33.1094,33.1243,6900.0
2005-08-31 12:40:00,66.53,66.53,66.46,66.49,4600.0,33.0995,33.0995,33.0646,33.0796,4600.0
2005-08-31 12:45:00,66.44,66.53,66.44,66.5,6700.0,33.0547,33.0995,33.0547,33.0845,6700.0
2005-08-31 12:50:00,66.5,66.6,66.5,66.6,11000.0,33.0845,33.1343,33.0845,33.1343,11000.0
2005-08-31 12:55:00,66.6,66.6,66.56,66.56,2500.0,33.1343,33.1343,33.1144,33.1144,2500.0
2005-08-31 13:00:00,66.58,66.65,66.53,66.65,3200.0,33.1243,33.1592,33.0995,33.1592,3200.0
2005-08-31 13:05:00,66.65,66.69,66.59,66.62,3100.0,33.1592,33.1791,33.1293,33.1442,3100.0
2005-08-31 13:10:00,66.66,66.85,66.66,66.85,9800.0,33.1641,33.2587,33.1641,33.2587,9800.0
2005-08-31 13:15:00,66.85,66.91,66.81,66.83,5000.0,33.2587,33.2885,33.2388,33.2487,5000.0
2005-08-31 13:20:00,66.83,66.88,66.82,66.84,2100.0,33.2487,33.2736,33.2437,33.2537,2100.0
2005-08-31 13:25:00,66.85,66.96,66.85,66.96,6100.0,33.2587,33.3134,33.2587,33.3134,6100.0
2005-08-31 13:30:00,66.96,66.99,66.93,66.94,6700.0,33.3134,33.3283,33.2985,33.3034,6700.0
2005-08-31 13:35:00,66.95,67.0,66.93,66.98,2800.0,33.3084,33.3333,33.2985,33.3233,2800.0
2005-08-31 13:40:00,66.97,66.98,66.95,66.97,4400.0,33.3184,33.3233,33.3084,33.3184,4400.0
2005-08-31 13:45:00,66.95,66.97,66.82,66.83,5500.0,33.3084,33.3184,33.2437,33.2487,5500.0
2005-08-31 13:50:00,66.81,67.08,66.81,67.07,9400.0,33.2388,33.3731,33.2388,33.3681,9400.0
2005-08-31 13:55:00,67.1,67.1,66.87,66.98,13100.0,33.383,33.383,33.2686,33.3233,13100.0
2005-08-31 14:00:00,66.96,66.96,66.77,66.88,6500.0,33.3134,33.3134,33.2189,33.2736,6500.0
2005-08-31 14:05:00,66.85,66.88,66.77,66.83,6500.0,33.2587,33.2736,33.2189,33.2487,6500.0
2005-08-31 14:10:00,66.84,66.99,66.83,66.97,6200.0,33.2537,33.3283,33.2487,33.3184,6200.0
2005-08-31 14:15:00,66.97,67.0,66.94,66.94,3300.0,33.3184,33.3333,33.3034,33.3034,3300.0
2005-08-31 14:20:00,66.96,66.96,66.9,66.93,900.0,33.3134,33.3134,33.2835,33.2985,900.0
2005-08-31 14:25:00,66.9,67.17,66.89,67.13,6200.0,33.2835,33.4179,33.2786,33.398,6200.0
2005-08-31 14:30:00,67.13,67.18,67.13,67.18,3400.0,33.398,33.4228,33.398,33.4228,3400.0
2005-08-31 14:35:00,67.13,67.22,67.09,67.21,10100.0,33.398,33.4427,33.3781,33.4378,10100.0
2005-08-31 14:40:00,67.21,67.41,67.21,67.41,11300.0,33.4378,33.5373,33.4378,33.5373,11300.0
2005-08-31 14:45:00,67.4,67.41,67.17,67.24,17000.0,33.5323,33.5373,33.4179,33.4527,17000.0
2005-08-31 14:50:00,67.25,67.26,67.2,67.22,10400.0,33.4577,33.4626,33.4328,33.4427,10400.0
2005-08-31 14:55:00,67.37,67.45,67.29,67.29,12800.0,33.5174,33.5572,33.4776,33.4776,12800.0
2005-08-31 15:00:00,67.29,67.35,67.25,67.34,15400.0,33.4776,33.5074,33.4577,33.5024,15400.0
2005-08-31 15:05:00,67.33,67.44,67.32,67.4,14900.0,33.4975,33.5522,33.4925,33.5323,14900.0
2005-08-31 15:10:00,67.44,67.52,67.33,67.33,16700.0,33.5522,33.592,33.4975,33.4975,16700.0
2005-08-31 15:15:00,67.33,67.33,67.23,67.32,17700.0,33.4975,33.4975,33.4477,33.4925,17700.0
2005-08-31 15:20:00,67.35,67.4,67.32,67.37,5600.0,33.5074,33.5323,33.4925,33.5174,5600.0
2005-08-31 15:25:00,67.35,67.37,67.31,67.36,4000.0,33.5074,33.5174,33.4875,33.5124,4000.0
2005-08-31 15:30:00,67.35,67.42,67.3,67.34,16700.0,33.5074,33.5422,33.4825,33.5024,16700.0
2005-08-31 15:35:00,67.41,67.43,67.37,67.37,5500.0,33.5373,33.5472,33.5174,33.5174,5500.0
2005-08-31 15:40:00,67.38,67.56,67.37,67.56,10600.0,33.5223,33.6119,33.5174,33.6119,10600.0
2005-08-31 15:45:00,67.57,67.8,67.57,67.75,22100.0,33.6169,33.7313,33.6169,33.7064,22100.0
2005-08-31 15:50:00,67.75,67.86,67.75,67.79,19200.0,33.7064,33.7612,33.7064,33.7263,19200.0
2005-08-31 15:55:00,67.79,67.8,67.64,67.64,22700.0,33.7263,33.7313,33.6517,33.6517,22700.0
2005-09-01 09:30:00,67.5,67.52,67.49,67.52,3800.0,33.582,33.592,33.5771,33.592,3800.0
2005-09-01 09:35:00,67.49,67.65,67.49,67.6,3300.0,33.5771,33.6567,33.5771,33.6318,3300.0
2005-09-01 09:40:00,67.57,67.62,67.5,67.62,4000.0,33.6169,33.6418,33.582,33.6418,4000.0
2005-09-01 09:45:00,67.55,67.83,67.55,67.71,3600.0,33.6069,33.7462,33.6069,33.6865,3600.0
2005-09-01 09:50:00,67.7,67.75,67.43,67.54,3900.0,33.6816,33.7064,33.5472,33.6019,3900.0
2005-09-01 09:55:00,67.46,67.7,67.44,67.63,4900.0,33.5621,33.6816,33.5522,33.6467,4900.0
2005-09-01 10:00:00,67.61,67.61,67.4,67.46,9000.0,33.6368,33.6368,33.5323,33.5621,9000.0
2005-09-01 10:05:00,67.45,67.45,67.39,67.43,4700.0,33.5572,33.5572,33.5273,33.5472,4700.0
2005-09-01 10:10:00,67.48,67.85,67.48,67.85,7000.0,33.5721,33.7562,33.5721,33.7562,7000.0
2005-09-01 10:15:00,67.84,67.94,67.51,67.52,9000.0,33.7512,33.801,33.587,33.592,9000.0
2005-09-01 10:20:00,67.52,67.57,67.47,67.55,8400.0,33.592,33.6169,33.5671,33.6069,8400.0
2005-09-01 10:25:00,67.6,67.73,67.56,67.72,5800.0,33.6318,33.6965,33.6119,33.6915,5800.0
2005-09-01 10:30:00,67.78,67.85,67.7,67.7,8300.0,33.7214,33.7562,33.6816,33.6816,8300.0
2005-09-01 10:35:00,67.73,68.12,67.73,68.12,15300.0,33.6965,33.8905,33.6965,33.8905,15300.0
2005-09-01 10:40:00,68.13,68.19,67.92,67.95,20400.0,33.8955,33.9253,33.791,33.8059,20400.0
2005-09-01 10:45:00,67.98,68.31,67.97,68.23,13500.0,33.8209,33.985,33.8159,33.9452,13500.0
2005-09-01 10:50:00,68.22,68.22,68.12,68.16,3000.0,33.9403,33.9403,33.8905,33.9104,3000.0
2005-09-01 10:55:00,68.22,68.34,68.07,68.07,8700.0,33.9403,34.0,33.8656,33.8656,8700.0
2005-09-01 11:00:00,68.0,68.15,67.99,68.14,11300.0,33.8308,33.9054,33.8258,33.9005,11300.0
2005-09-01 11:05:00,68.16,68.42,68.16,68.4,10500.0,33.9104,34.0398,33.9104,34.0298,10500.0
2005-09-01 11:10:00,68.4,68.48,68.37,68.37,5200.0,34.0298,34.0696,34.0149,34.0149,5200.0
2005-09-01 11:15:00,68.34,68.43,68.3,68.41,3700.0,34.0,34.0447,33.9801,34.0348,3700.0
2005-09-01 11:20:00,68.41,68.5,68.37,68.5,24600.0,34.0348,34.0796,34.0149,34.0796,24600.0
2005-09-01 11:25:00,68.57,68.66,68.51,68.55,17200.0,34.1144,34.1592,34.0845,34.1044,17200.0
2005-09-01 11:30:00,68.57,68.98,68.57,68.7,22500.0,34.1144,34.3184,34.1144,34.1791,22500.0
2005-09-01 11:35:00,68.7,68.93,68.65,68.93,11600.0,34.1791,34.2935,34.1542,34.2935,11600.0
2005-09-01 11:40:00,68.94,69.17,68.94,69.05,14700.0,34.2985,34.4129,34.2985,34.3532,14700.0
2005-09-01 11:45:00,69.05,69.16,69.0,69.0,15800.0,34.3532,34.4079,34.3283,34.3283,15800.0
2005-09-01 11:50:00,69.0,69.27,68.96,69.21,15600.0,34.3283,34.4626,34.3084,34.4328,15600.0
2005-09-01 11:55:00,69.21,69.21,69.1,69.14,7700.0,34.4328,34.4328,34.3781,34.398,7700.0
2005-09-01 12:00:00,69.15,69.15,68.93,68.93,12200.0,34.4029,34.4029,34.2935,34.2935,12200.0
2005-09-01 12:05:00,68.93,68.93,68.74,68.74,6900.0,34.2935,34.2935,34.199,34.199,6900.0
2005-09-01 12:10:00,68.74,68.84,68.74,68.83,10400.0,34.199,34.2487,34.199,34.2437,10400.0
2005-09-01 12:15:00,68.82,68.83,68.8,68.8,7000.0,34.2388,34.2437,34.2288,34.2288,7000.0
2005-09-01 12:20:00,68.8,68.8,68.73,68.73,3200.0,34.2288,34.2288,34.194,34.194,3200.0
2005-09-01 12:25:00,68.64,68.77,68.64,68.75,12300.0,34.1492,34.2139,34.1492,34.2039,12300.0
2005-09-01 12:30:00,68.75,68.82,68.7,68.7,11700.0,34.2039,34.2388,34.1791,34.1791,11700.0
2005-09-01 12:35:00,68.74,68.77,68.65,68.66,4800.0,34.199,34.2139,34.1542,34.1592,4800.0
2005-09-01 12:40:00,68.66,68.66,68.59,68.63,9300.0,34.1592,34.1592,34.1243,34.1442,9300.0
2005-09-01 12:45:00,68.64,68.88,68.64,68.82,9600.0,34.1492,34.2686,34.1492,34.2388,9600.0
2005-09-01 12:50:00,68.82,68.84,68.6,68.66,16100.0,34.2388,34.2487,34.1293,34.1592,16100.0
2005-09-01 12:55:00,68.66,68.67,68.54,68.55,24700.0,34.1592,34.1641,34.0995,34.1044,24700.0
2005-09-01 13:00:00,68.55,68.56,68.36,68.41,27200.0,34.1044,34.1094,34.0099,34.0348,27200.0
2005-09-01 13:05:00,68.38,68.42,68.1,68.2,28400.0,34.0199,34.0398,33.8806,33.9303,28400.0
2005-09-01 13:10:00,68.19,68.35,68.16,68.35,54200.0,33.9253,34.0049,33.9104,34.0049,54200.0
2005-09-01 13:15:00,68.35,68.35,68.19,68.34,18100.0,34.0049,34.0049,33.9253,34.0,18100.0
2005-09-01 13:20:00,68.36,68.36,68.28,68.28,3600.0,34.0099,34.0099,33.9701,33.9701,3600.0
2005-09-01 13:25:00,68.26,68.57,68.25,68.53,10200.0,33.9602,34.1144,33.9552,34.0945,10200.0
2005-09-01 13:30:00,68.53,68.54,68.5,68.52,5800.0,34.0945,34.0995,34.0796,34.0895,5800.0
2005-09-01 13:35:00,68.47,68.49,68.28,68.28,16600.0,34.0646,34.0746,33.9701,33.9701,16600.0
2005-09-01 13:40:00,68.28,68.28,68.11,68.2,15000.0,33.9701,33.9701,33.8855,33.9303,15000.0
2005-09-01 13:45:00,68.19,68.19,68.11,68.11,6700.0,33.9253,33.9253,33.8855,33.8855,6700.0
2005-09-01 13:50:00,68.1,68.11,68.0,68.11,7000.0,33.8806,33.8855,33.8308,33.8855,7000.0
2005-09-01 13:55:00,68.11,68.11,67.92,67.92,15600.0,33.8855,33.8855,33.791,33.791,15600.0
2005-09-01 14:00:00,67.92,67.97,67.81,67.84,13100.0,33.791,33.8159,33.7363,33.7512,13100.0
2005-09-01 14:05:00,67.84,67.85,67.76,67.76,6600.0,33.7512,33.7562,33.7114,33.7114,6600.0
2005-09-01 14:10:00,67.77,67.94,67.75,67.78,15200.0,33.7164,33.801,33.7064,33.7214,15200.0
2005-09-01 14:15:00,67.76,67.82,67.76,67.78,19500.0,33.7114,33.7413,33.7114,33.7214,19500.0
2005-09-01 14:20:00,67.75,67.91,67.75,67.86,22800.0,33.7064,33.786,33.7064,33.7612,22800.0
2005-09-01 14:25:00,67.86,67.86,67.67,67.82,18200.0,33.7612,33.7612,33.6666,33.7413,18200.0
2005-09-01 14:30:00,67.82,67.95,67.78,67.91,33300.0,33.7413,33.8059,33.7214,33.786,33300.0
2005-09-01 14:35:00,67.92,67.92,67.7,67.71,7300.0,33.791,33.791,33.6816,33.6865,7300.0
2005-09-01 14:40:00,67.72,67.99,67.72,67.99,8600.0,33.6915,33.8258,33.6915,33.8258,8600.0
2005-09-01 14:45:00,67.99,67.99,67.75,67.75,10300.0,33.8258,33.8258,33.7064,33.7064,10300.0
2005-09-01 14:50:00,67.75,67.79,67.69,67.75,5900.0,33.7064,33.7263,33.6766,33.7064,5900.0
2005-09-01 14:55:00,67.75,67.92,67.75,67.87,17900.0,33.7064,33.791,33.7064,33.7661,17900.0
2005-09-01 15:00:00,67.87,67.94,67.79,67.86,6700.0,33.7661,33.801,33.7263,33.7612,6700.0
2005-09-01 15:05:00,67.89,67.93,67.87,67.87,6100.0,33.7761,33.796,33.7661,33.7661,6100.0
2005-09-01 15:10:00,67.81,67.82,67.72,67.8,4500.0,33.7363,33.7413,33.6915,33.7313,4500.0
2005-09-01 15:15:00,67.85,68.05,67.85,67.97,9800.0,33.7562,33.8557,33.7562,33.8159,9800.0
2005-09-01 15:20:00,67.94,68.1,67.93,68.1,29300.0,33.801,33.8806,33.796,33.8806,29300.0
2005-09-01 15:25:00,68.1,68.13,68.08,68.1,26800.0,33.8806,33.8955,33.8706,33.8806,26800.0
2005-09-01 15:30:00,68.1,68.17,68.09,68.14,21300.0,33.8806,33.9154,33.8756,33.9005,21300.0
2005-09-01 15:35:00,68.13,68.21,68.13,68.19,39500.0,33.8955,33.9353,33.8955,33.9253,39500.0
2005-09-01 15:40:00,68.18,68.21,68.18,68.21,14000.0,33.9204,33.9353,33.9204,33.9353,14000.0
2005-09-01 15:45:00,68.19,68.32,68.19,68.3,25300.0,33.9253,33.99,33.9253,33.9801,25300.0
2005-09-01 15:50:00,68.31,68.38,68.29,68.3,20400.0,33.985,34.0199,33.9751,33.9801,20400.0
2005-09-01 15:55:00,68.29,68.29,68.24,68.26,28300.0,33.9751,33.9751,33.9502,33.9602,28300.0
2005-09-02 09:30:00,68.3,68.45,68.3,68.45,5100.0,33.9801,34.0547,33.9801,34.0547,5100.0
2005-09-02 09:35:00,68.49,68.55,68.41,68.41,2400.0,34.0746,34.1044,34.0348,34.0348,2400.0
2005-09-02 09:40:00,68.39,68.39,68.18,68.35,5600.0,34.0248,34.0248,33.9204,34.0049,5600.0
2005-09-02 09:45:00,68.4,68.72,68.4,68.67,5500.0,34.0298,34.189,34.0298,34.1641,5500.0
2005-09-02 09:50:00,68.67,68.67,68.1,68.3,13500.0,34.1641,34.1641,33.8806,33.9801,13500.0
2005-09-02 09:55:00,68.34,68.5,68.33,68.33,3800.0,34.0,34.0796,33.995,33.995,3800.0
2005-09-02 10:00:00,68.36,68.55,68.33,68.4,18600.0,34.0099,34.1044,33.995,34.0298,18600.0
2005-09-02 10:05:00,68.38,68.38,68.15,68.32,17400.0,34.0199,34.0199,33.9054,33.99,17400.0
2005-09-02 10:10:00,68.32,68.47,68.32,68.35,7500.0,33.99,34.0646,33.99,34.0049,7500.0
2005-09-02 10:15:00,68.4,68.55,68.3,68.5,12100.0,34.0298,34.1044,33.9801,34.0796,12100.0
2005-09-02 10:20:00,68.5,68.58,68.16,68.24,15800.0,34.0796,34.1194,33.9104,33.9502,15800.0
2005-09-02 10:25:00,68.2,68.29,68.15,68.2,6300.0,33.9303,33.9751,33.9054,33.9303,6300.0
2005-09-02 10:30:00,68.13,68.15,68.02,68.02,9300.0,33.8955,33.9054,33.8408,33.8408,9300.0
2005-09-02 10:35:00,68.02,68.24,68.02,68.24,4300.0,33.8408,33.9502,33.8408,33.9502,4300.0
2005-09-02 10:40:00,68.21,68.25,68.13,68.25,7200.0,33.9353,33.9552,33.8955,33.9552,7200.0
2005-09-02 10:45:00,68.27,68.33,68.26,68.29,3600.0,33.9651,33.995,33.9602,33.9751,3600.0
2005-09-02 10:50:00,68.31,68.34,68.29,68.32,5700.0,33.985,34.0,33.9751,33.99,5700.0
2005-09-02 10:55:00,68.3,68.3,68.12,68.16,4000.0,33.9801,33.9801,33.8905,33.9104,4000.0
2005-09-02 11:00:00,68.16,68.3,68.16,68.24,12300.0,33.9104,33.9801,33.9104,33.9502,12300.0
2005-09-02 11:05:00,68.23,68.23,68.07,68.23,8200.0,33.9452,33.9452,33.8656,33.9452,8200.0
2005-09-02 11:10:00,68.22,68.26,68.1,68.12,5700.0,33.9403,33.9602,33.8806,33.8905,5700.0
2005-09-02 11:15:00,68.13,68.14,67.85,67.85,9500.0,33.8955,33.9005,33.7562,33.7562,9500.0
2005-09-02 11:20:00,67.89,67.95,67.85,67.92,6200.0,33.7761,33.8059,33.7562,33.791,6200.0
2005-09-02 11:25:00,67.92,68.04,67.87,67.87,8600.0,33.791,33.8507,33.7661,33.7661,8600.0
2005-09-02 11:30:00,67.88,68.03,67.88,68.02,5600.0,33.7711,33.8457,33.7711,33.8408,5600.0
2005-09-02 11:35:00,68.02,68.02,67.75,67.86,11100.0,33.8408,33.8408,33.7064,33.7612,11100.0
2005-09-02 11:40:00,67.79,68.06,67.79,68.01,8800.0,33.7263,33.8607,33.7263,33.8358,8800.0
2005-09-02 11:45:00,68.0,68.03,68.0,68.01,1700.0,33.8308,33.8457,33.8308,33.8358,1700.0
2005-09-02 11:50:00,68.05,68.05,68.01,68.05,4600.0,33.8557,33.8557,33.8358,33.8557,4600.0
2005-09-02 11:55:00,68.04,68.07,67.95,67.95,15900.0,33.8507,33.8656,33.8059,33.8059,15900.0
2005-09-02 12:00:00,67.94,67.95,67.9,67.94,11300.0,33.801,33.8059,33.7811,33.801,11300.0
2005-09-02 12:05:00,67.94,68.0,67.94,68.0,20900.0,33.801,33.8308,33.801,33.8308,20900.0
2005-09-02 12:10:00,68.0,68.0,67.95,67.97,12300.0,33.8308,33.8308,33.8059,33.8159,12300.0
2005-09-02 12:15:00,67.97,67.97,67.94,67.94,8800.0,33.8159,33.8159,33.801,33.801,8800.0
2005-09-02 12:20:00,67.94,67.97,67.93,67.94,7000.0,33.801,33.8159,33.796,33.801,7000.0
2005-09-02 12:25:00,67.93,67.93,67.87,67.88,5500.0,33.796,33.796,33.7661,33.7711,5500.0
2005-09-02 12:30:00,67.89,67.98,67.89,67.98,8500.0,33.7761,33.8209,33.7761,33.8209,8500.0
2005-09-02 12:35:00,67.99,68.06,67.99,68.04,7100.0,33.8258,33.8607,33.8258,33.8507,7100.0
2005-09-02 12:40:00,68.05,68.13,68.05,68.13,14400.0,33.8557,33.8955,33.8557,33.8955,14400.0
2005-09-02 12:45:00,68.13,68.17,68.13,68.17,6100.0,33.8955,33.9154,33.8955,33.9154,6100.0
2005-09-02 12:50:00,68.17,68.32,68.17,68.23,8900.0,33.9154,33.99,33.9154,33.9452,8900.0
2005-09-02 12:55:00,68.25,68.29,68.25,68.29,3900.0,33.9552,33.9751,33.9552,33.9751,3900.0
2005-09-02 13:00:00,68.3,68.37,68.29,68.37,7900.0,33.9801,34.0149,33.9751,34.0149,7900.0
2005-09-02 13:05:00,68.37,68.4,68.29,68.29,6200.0,34.0149,34.0298,33.9751,33.9751,6200.0
2005-09-02 13:10:00,68.31,68.33,68.1,68.33,15200.0,33.985,33.995,33.8806,33.995,15200.0
2005-09-02 13:15:00,68.31,68.31,68.26,68.28,2400.0,33.985,33.985,33.9602,33.9701,2400.0
2005-09-02 13:20:00,68.28,68.33,68.28,68.33,2700.0,33.9701,33.995,33.9701,33.995,2700.0
2005-09-02 13:25:00,68.33,68.35,68.33,68.35,1500.0,33.995,34.0049,33.995,34.0049,1500.0
2005-09-02 13:30:00,68.35,68.36,68.35,68.36,2600.0,34.0049,34.0099,34.0049,34.0099,2600.0
2005-09-02 13:35:00,68.36,68.36,68.36,68.36,1600.0,34.0099,34.0099,34.0099,34.0099,1600.0
2005-09-02 13:40:00,68.37,68.37,68.36,68.36,1100.0,34.0149,34.0149,34.0099,34.0099,1100.0
2005-09-02 13:45:00,68.37,68.37,68.22,68.22,4600.0,34.0149,34.0149,33.9403,33.9403,4600.0
2005-09-02 13:50:00,68.23,68.37,68.23,68.37,4100.0,33.9452,34.0149,33.9452,34.0149,4100.0
2005-09-02 13:55:00,68.38,68.38,68.37,68.37,1300.0,34.0199,34.0199,34.0149,34.0149,1300.0
2005-09-02 14:00:00,68.39,68.44,68.39,68.43,12300.0,34.0248,34.0497,34.0248,34.0447,12300.0
2005-09-02 14:05:00,68.42,68.42,68.41,68.42,3200.0,34.0398,34.0398,34.0348,34.0398,3200.0
2005-09-02 14:10:00,68.41,68.43,68.37,68.37,3600.0,34.0348,34.0447,34.0149,34.0149,3600.0
2005-09-02 14:15:00,68.32,68.33,68.26,68.28,3500.0,33.99,33.995,33.9602,33.9701,3500.0
2005-09-02 14:20:00,68.27,68.28,68.21,68.23,3100.0,33.9651,33.9701,33.9353,33.9452,3100.0
2005-09-02 14:25:00,68.24,68.26,68.19,68.2,1600.0,33.9502,33.9602,33.9253,33.9303,1600.0
2005-09-02 14:30:00,68.22,68.24,68.16,68.16,3300.0,33.9403,33.9502,33.9104,33.9104,3300.0
2005-09-02 14:35:00,68.11,68.11,68.02,68.03,8100.0,33.8855,33.8855,33.8408,33.8457,8100.0
2005-09-02 14:40:00,68.03,68.34,68.03,68.32,11500.0,33.8457,34.0,33.8457,33.99,11500.0
2005-09-02 14:45:00,68.35,68.38,68.06,68.19,12100.0,34.0049,34.0199,33.8607,33.9253,12100.0
2005-09-02 14:50:00,68.2,68.43,68.18,68.18,12700.0,33.9303,34.0447,33.9204,33.9204,12700.0
2005-09-02 14:55:00,68.18,68.27,68.1,68.26,4000.0,33.9204,33.9651,33.8806,33.9602,4000.0
2005-09-02 15:00:00,68.27,68.33,68.27,68.33,2000.0,33.9651,33.995,33.9651,33.995,2000.0
2005-09-02 15:05:00,68.33,68.33,68.26,68.31,3300.0,33.995,33.995,33.9602,33.985,3300.0
2005-09-02 15:10:00,68.34,68.35,68.12,68.12,6400.0,34.0,34.0049,33.8905,33.8905,6400.0
2005-09-02 15:15:00,68.12,68.15,68.08,68.08,4800.0,33.8905,33.9054,33.8706,33.8706,4800.0
2005-09-02 15:20:00,68.1,68.12,68.06,68.12,5700.0,33.8806,33.8905,33.8607,33.8905,5700.0
2005-09-02 15:25:00,68.12,68.21,68.1,68.1,4900.0,33.8905,33.9353,33.8806,33.8806,4900.0
2005-09-02 15:30:00,68.15,68.15,67.99,67.99,7600.0,33.9054,33.9054,33.8258,33.8258,7600.0
2005-09-02 15:35:00,68.0,68.03,67.98,67.98,9100.0,33.8308,33.8457,33.8209,33.8209,9100.0
2005-09-02 15:40:00,67.99,68.03,67.9,67.91,8900.0,33.8258,33.8457,33.7811,33.786,8900.0
2005-09-02 15:45:00,67.95,68.0,67.92,68.0,18900.0,33.8059,33.8308,33.791,33.8308,18900.0
2005-09-02 15:50:00,67.98,67.98,67.87,67.96,10300.0,33.8209,33.8209,33.7661,33.8109,10300.0
2005-09-02 15:55:00,67.98,68.0,67.96,68.0,11600.0,33.8209,33.8308,33.8109,33.8308,11600.0
2005-09-06 09:35:00,68.45,68.51,68.32,68.38,5800.0,34.0547,34.0845,33.99,34.0199,5800.0
2005-09-06 09:40:00,68.4,68.6,68.4,68.59,1800.0,34.0298,34.1293,34.0298,34.1243,1800.0
2005-09-06 09:45:00,68.6,68.8,68.6,68.8,4700.0,34.1293,34.2288,34.1293,34.2288,4700.0
2005-09-06 09:50:00,68.84,69.02,68.84,68.95,7100.0,34.2487,34.3383,34.2487,34.3034,7100.0
2005-09-06 09:55:00,69.02,69.05,68.75,69.05,7300.0,34.3383,34.3532,34.2039,34.3532,7300.0
2005-09-06 10:00:00,69.05,69.17,69.02,69.17,7300.0,34.3532,34.4129,34.3383,34.4129,7300.0
2005-09-06 10:05:00,69.17,69.37,69.17,69.35,9800.0,34.4129,34.5124,34.4129,34.5024,9800.0
2005-09-06 10:10:00,69.37,69.37,69.05,69.24,11300.0,34.5124,34.5124,34.3532,34.4477,11300.0
2005-09-06 10:15:00,69.34,69.35,69.17,69.33,4600.0,34.4975,34.5024,34.4129,34.4925,4600.0
2005-09-06 10:20:00,69.37,69.5,69.37,69.5,20000.0,34.5124,34.5771,34.5124,34.5771,20000.0
2005-09-06 10:25:00,69.59,69.7,69.55,69.68,3900.0,34.6218,34.6766,34.6019,34.6666,3900.0
2005-09-06 10:30:00,69.65,69.82,69.65,69.75,12100.0,34.6517,34.7363,34.6517,34.7015,12100.0
2005-09-06 10:35:00,69.72,69.8,69.48,69.77,14200.0,34.6865,34.7263,34.5671,34.7114,14200.0
2005-09-06 10:40:00,69.84,69.84,69.71,69.75,8300.0,34.7462,34.7462,34.6816,34.7015,8300.0
2005-09-06 10:45:00,69.75,69.75,69.33,69.6,16800.0,34.7015,34.7015,34.4925,34.6268,16800.0
2005-09-06 10:50:00,69.62,69.62,69.0,69.16,15000.0,34.6368,34.6368,34.3283,34.4079,15000.0
2005-09-06 10:55:00,69.22,69.22,69.09,69.09,3300.0,34.4378,34.4378,34.3731,34.3731,3300.0
2005-09-06 11:00:00,69.11,69.31,69.08,69.31,7100.0,34.383,34.4825,34.3681,34.4825,7100.0
2005-09-06 11:05:00,69.35,69.5,69.35,69.5,8900.0,34.5024,34.5771,34.5024,34.5771,8900.0
2005-09-06 11:10:00,69.51,69.59,69.43,69.43,5800.0,34.582,34.6218,34.5422,34.5422,5800.0
2005-09-06 11:15:00,69.45,69.6,69.42,69.58,4600.0,34.5522,34.6268,34.5373,34.6169,4600.0
2005-09-06 11:20:00,69.59,69.64,69.57,69.57,18400.0,34.6218,34.6467,34.6119,34.6119,18400.0
2005-09-06 11:25:00,69.6,69.62,69.6,69.61,1600.0,34.6268,34.6368,34.6268,34.6318,1600.0
2005-09-06 11:30:00,69.69,69.79,69.69,69.72,4200.0,34.6716,34.7214,34.6716,34.6865,4200.0
2005-09-06 11:35:00,69.74,69.79,69.73,69.76,2100.0,34.6965,34.7214,34.6915,34.7064,2100.0
2005-09-06 11:40:00,69.76,69.76,69.6,69.6,7800.0,34.7064,34.7064,34.6268,34.6268,7800.0
2005-09-06 11:45:00,69.6,69.65,69.54,69.65,12600.0,34.6268,34.6517,34.597,34.6517,12600.0
2005-09-06 11:50:00,69.65,69.72,69.65,69.69,2800.0,34.6517,34.6865,34.6517,34.6716,2800.0
2005-09-06 11:55:00,69.73,69.73,69.57,69.6,4100.0,34.6915,34.6915,34.6119,34.6268,4100.0
2005-09-06 12:00:00,69.6,69.66,69.58,69.65,3100.0,34.6268,34.6567,34.6169,34.6517,3100.0
2005-09-06 12:05:00,69.66,69.66,69.53,69.53,7700.0,34.6567,34.6567,34.592,34.592,7700.0
2005-09-06 12:10:00,69.52,69.68,69.52,69.68,4400.0,34.587,34.6666,34.587,34.6666,4400.0
2005-09-06 12:15:00,69.71,69.73,69.71,69.72,2400.0,34.6816,34.6915,34.6816,34.6865,2400.0
2005-09-06 12:20:00,69.72,69.73,69.71,69.71,2200.0,34.6865,34.6915,34.6816,34.6816,2200.0
2005-09-06 12:25:00,69.74,69.8,69.73,69.79,3100.0,34.6965,34.7263,34.6915,34.7214,3100.0
2005-09-06 12:30:00,69.75,69.79,69.75,69.76,2200.0,34.7015,34.7214,34.7015,34.7064,2200.0
2005-09-06 12:35:00,69.75,69.78,69.73,69.78,4100.0,34.7015,34.7164,34.6915,34.7164,4100.0
2005-09-06 12:40:00,69.82,69.87,69.78,69.87,3600.0,34.7363,34.7612,34.7164,34.7612,3600.0
2005-09-06 12:45:00,69.87,69.89,69.87,69.88,1600.0,34.7612,34.7711,34.7612,34.7661,1600.0
2005-09-06 12:50:00,69.89,69.9,69.87,69.89,5300.0,34.7711,34.7761,34.7612,34.7711,5300.0
2005-09-06 12:55:00,69.89,69.96,69.89,69.95,4000.0,34.7711,34.8059,34.7711,34.801,4000.0
2005-09-06 13:00:00,69.97,70.0,69.87,69.89,5300.0,34.8109,34.8258,34.7612,34.7711,5300.0
2005-09-06 13:05:00,69.89,69.94,69.83,69.86,4000.0,34.7711,34.796,34.7413,34.7562,4000.0
2005-09-06 13:10:00,69.84,69.89,69.83,69.88,4400.0,34.7462,34.7711,34.7413,34.7661,4400.0
2005-09-06 13:15:00,69.88,69.9,69.84,69.9,2700.0,34.7661,34.7761,34.7462,34.7761,2700.0
2005-09-06 13:20:00,69.89,69.91,69.78,69.78,4500.0,34.7711,34.7811,34.7164,34.7164,4500.0
2005-09-06 13:25:00,69.81,69.83,69.73,69.82,8400.0,34.7313,34.7413,34.6915,34.7363,8400.0
2005-09-06 13:30:00,69.83,69.89,69.77,69.77,5300.0,34.7413,34.7711,34.7114,34.7114,5300.0
2005-09-06 13:35:00,69.78,69.83,69.78,69.82,2500.0,34.7164,34.7413,34.7164,34.7363,2500.0
2005-09-06 13:40:00,69.82,69.82,69.78,69.81,1900.0,34.7363,34.7363,34.7164,34.7313,1900.0
2005-09-06 13:45:00,69.81,69.88,69.77,69.84,2700.0,34.7313,34.7661,34.7114,34.7462,2700.0
2005-09-06 13:50:00,69.88,69.98,69.88,69.97,6500.0,34.7661,34.8159,34.7661,34.8109,6500.0
2005-09-06 13:55:00,70.0,70.0,69.92,69.95,3700.0,34.8258,34.8258,34.786,34.801,3700.0
2005-09-06 14:00:00,69.97,70.0,69.95,69.98,6000.0,34.8109,34.8258,34.801,34.8159,6000.0
2005-09-06 14:05:00,69.97,69.99,69.87,69.87,25200.0,34.8109,34.8209,34.7612,34.7612,25200.0
2005-09-06 14:10:00,69.87,69.92,69.83,69.83,13100.0,34.7612,34.786,34.7413,34.7413,13100.0
2005-09-06 14:15:00,69.85,69.9,69.71,69.74,10900.0,34.7512,34.7761,34.6816,34.6965,10900.0
2005-09-06 14:20:00,69.73,69.8,69.71,69.8,4000.0,34.6915,34.7263,34.6816,34.7263,4000.0
2005-09-06 14:25:00,69.79,69.93,69.75,69.84,10100.0,34.7214,34.791,34.7015,34.7462,10100.0
2005-09-06 14:30:00,69.85,69.88,69.82,69.85,9600.0,34.7512,34.7661,34.7363,34.7512,9600.0
2005-09-06 14:35:00,69.86,69.93,69.82,69.93,4800.0,34.7562,34.791,34.7363,34.791,4800.0
2005-09-06 14:40:00,69.94,69.98,69.94,69.97,9600.0,34.796,34.8159,34.796,34.8109,9600.0
2005-09-06 14:45:00,69.97,69.99,69.94,69.98,6000.0,34.8109,34.8209,34.796,34.8159,6000.0
2005-09-06 14:50:00,69.98,70.0,69.98,69.99,8800.0,34.8159,34.8258,34.8159,34.8209,8800.0
2005-09-06 14:55:00,69.99,70.0,69.98,69.99,5100.0,34.8209,34.8258,34.8159,34.8209,5100.0
2005-09-06 15:00:00,69.99,70.09,69.98,70.08,18500.0,34.8209,34.8706,34.8159,34.8656,18500.0
2005-09-06 15:05:00,70.08,70.13,69.98,70.12,9200.0,34.8656,34.8905,34.8159,34.8855,9200.0
2005-09-06 15:10:00,70.11,70.2,70.08,70.09,11400.0,34.8806,34.9253,34.8656,34.8706,11400.0
2005-09-06 15:15:00,70.1,70.13,70.03,70.04,19600.0,34.8756,34.8905,34.8408,34.8457,19600.0
2005-09-06 15:20:00,70.04,70.15,70.04,70.1,12500.0,34.8457,34.9005,34.8457,34.8756,12500.0
2005-09-06 15:25:00,70.08,70.13,70.05,70.09,10400.0,34.8656,34.8905,34.8507,34.8706,10400.0
2005-09-06 15:30:00,70.13,70.19,70.01,70.16,11500.0,34.8905,34.9204,34.8308,34.9054,11500.0
2005-09-06 15:35:00,70.17,70.18,69.92,70.04,12300.0,34.9104,34.9154,34.786,34.8457,12300.0
2005-09-06 15:40:00,70.04,70.12,70.04,70.11,9700.0,34.8457,34.8855,34.8457,34.8806,9700.0
2005-09-06 15:45:00,70.12,70.15,70.09,70.11,14700.0,34.8855,34.9005,34.8706,34.8806,14700.0
2005-09-06 15:50:00,70.11,70.13,70.08,70.08,15500.0,34.8806,34.8905,34.8656,34.8656,15500.0
2005-09-06 15:55:00,70.09,70.09,70.0,70.05,35200.0,34.8706,34.8706,34.8258,34.8507,35200.0
2005-09-07 09:30:00,70.05,70.05,69.88,69.88,9400.0,34.8507,34.8507,34.7661,34.7661,9400.0
2005-09-07 09:35:00,69.84,69.84,69.57,69.57,3900.0,34.7462,34.7462,34.6119,34.6119,3900.0
2005-09-07 09:40:00,69.55,69.62,69.45,69.55,3600.0,34.6019,34.6368,34.5522,34.6019,3600.0
2005-09-07 09:45:00,69.57,69.85,69.4,69.85,6200.0,34.6119,34.7512,34.5273,34.7512,6200.0
2005-09-07 09:50:00,69.77,69.83,69.43,69.62,8600.0,34.7114,34.7413,34.5422,34.6368,8600.0
2005-09-07 09:55:00,69.62,69.65,69.45,69.52,5500.0,34.6368,34.6517,34.5522,34.587,5500.0
2005-09-07 10:00:00,69.52,69.87,69.47,69.7,9400.0,34.587,34.7612,34.5621,34.6766,9400.0
2005-09-07 10:05:00,69.7,69.7,69.4,69.44,9500.0,34.6766,34.6766,34.5273,34.5472,9500.0
2005-09-07 10:10:00,69.44,69.84,69.43,69.75,6500.0,34.5472,34.7462,34.5422,34.7015,6500.0
2005-09-07 10:15:00,69.74,69.75,69.4,69.41,9600.0,34.6965,34.7015,34.5273,34.5323,9600.0
2005-09-07 10:20:00,69.4,69.43,69.38,69.42,7500.0,34.5273,34.5422,34.5174,34.5373,7500.0
2005-09-07 10:25:00,69.42,69.45,69.3,69.31,16400.0,34.5373,34.5522,34.4776,34.4825,16400.0
2005-09-07 10:30:00,69.32,69.65,69.31,69.6,14800.0,34.4875,34.6517,34.4825,34.6268,14800.0
2005-09-07 10:35:00,69.65,69.8,69.65,69.76,19400.0,34.6517,34.7263,34.6517,34.7064,19400.0
2005-09-07 10:40:00,69.77,69.8,69.61,69.8,11200.0,34.7114,34.7263,34.6318,34.7263,11200.0
2005-09-07 10:45:00,69.78,69.83,69.74,69.74,4000.0,34.7164,34.7413,34.6965,34.6965,4000.0
2005-09-07 10:50:00,69.74,69.74,69.69,69.72,11700.0,34.6965,34.6965,34.6716,34.6865,11700.0
2005-09-07 10:55:00,69.68,69.68,69.6,69.63,5300.0,34.6666,34.6666,34.6268,34.6417,5300.0
2005-09-07 11:00:00,69.63,69.63,69.46,69.58,14100.0,34.6417,34.6417,34.5572,34.6169,14100.0
2005-09-07 11:05:00,69.57,69.6,69.4,69.44,6900.0,34.6119,34.6268,34.5273,34.5472,6900.0
2005-09-07 11:10:00,69.45,69.58,69.44,69.58,9400.0,34.5522,34.6169,34.5472,34.6169,9400.0
2005-09-07 11:15:00,69.58,69.6,69.46,69.56,13000.0,34.6169,34.6268,34.5572,34.6069,13000.0
2005-09-07 11:20:00,69.6,69.6,69.57,69.58,9000.0,34.6268,34.6268,34.6119,34.6169,9000.0
2005-09-07 11:25:00,69.55,69.66,69.55,69.65,1700.0,34.6019,34.6567,34.6019,34.6517,1700.0
2005-09-07 11:30:00,69.66,69.68,69.65,69.65,4300.0,34.6567,34.6666,34.6517,34.6517,4300.0
2005-09-07 11:35:00,69.64,69.66,69.64,69.65,1000.0,34.6467,34.6567,34.6467,34.6517,1000.0
2005-09-07 11:40:00,69.68,69.74,69.67,69.74,3100.0,34.6666,34.6965,34.6617,34.6965,3100.0
2005-09-07 11:45:00,69.75,69.8,69.75,69.8,9400.0,34.7015,34.7263,34.7015,34.7263,9400.0
2005-09-07 11:50:00,69.79,69.82,69.78,69.82,2200.0,34.7214,34.7363,34.7164,34.7363,2200.0
2005-09-07 11:55:00,69.81,69.83,69.79,69.83,2800.0,34.7313,34.7413,34.7214,34.7413,2800.0
2005-09-07 12:00:00,69.81,69.81,69.76,69.76,6100.0,34.7313,34.7313,34.7064,34.7064,6100.0
2005-09-07 12:05:00,69.75,69.75,69.71,69.74,2000.0,34.7015,34.7015,34.6816,34.6965,2000.0
2005-09-07 12:10:00,69.76,69.76,69.65,69.65,3000.0,34.7064,34.7064,34.6517,34.6517,3000.0
2005-09-07 12:15:00,69.65,69.66,69.65,69.65,3200.0,34.6517,34.6567,34.6517,34.6517,3200.0
2005-09-07 12:20:00,69.63,69.63,69.52,69.55,10100.0,34.6417,34.6417,34.587,34.6019,10100.0
2005-09-07 12:25:00,69.58,69.62,69.53,69.56,2800.0,34.6169,34.6368,34.592,34.6069,2800.0
2005-09-07 12:30:00,69.52,69.61,69.52,69.61,5300.0,34.587,34.6318,34.587,34.6318,5300.0
2005-09-07 12:35:00,69.61,69.62,69.56,69.6,6100.0,34.6318,34.6368,34.6069,34.6268,6100.0
2005-09-07 12:40:00,69.6,69.61,69.54,69.54,4400.0,34.6268,34.6318,34.597,34.597,4400.0
2005-09-07 12:45:00,69.53,69.56,69.49,69.49,17500.0,34.592,34.6069,34.5721,34.5721,17500.0
2005-09-07 12:50:00,69.48,69.55,69.48,69.51,3800.0,34.5671,34.6019,34.5671,34.582,3800.0
2005-09-07 12:55:00,69.51,69.54,69.48,69.5,3900.0,34.582,34.597,34.5671,34.5771,3900.0
2005-09-07 13:00:00,69.52,69.52,69.46,69.52,5400.0,34.587,34.587,34.5572,34.587,5400.0
2005-09-07 13:05:00,69.52,69.52,69.45,69.45,5800.0,34.587,34.587,34.5522,34.5522,5800.0
2005-09-07 13:10:00,69.42,69.5,69.35,69.45,17300.0,34.5373,34.5771,34.5024,34.5522,17300.0
2005-09-07 13:15:00,69.5,69.5,69.35,69.36,5800.0,34.5771,34.5771,34.5024,34.5074,5800.0
2005-09-07 13:20:00,69.38,69.45,69.35,69.35,9300.0,34.5174,34.5522,34.5024,34.5024,9300.0
2005-09-07 13:25:00,69.35,69.37,69.26,69.26,8200.0,34.5024,34.5124,34.4577,34.4577,8200.0
2005-09-07 13:30:00,69.27,69.31,69.27,69.3,6100.0,34.4626,34.4825,34.4626,34.4776,6100.0
2005-09-07 13:35:00,69.3,69.32,69.28,69.28,28200.0,34.4776,34.4875,34.4676,34.4676,28200.0
2005-09-07 13:40:00,69.29,69.3,69.23,69.23,13900.0,34.4726,34.4776,34.4427,34.4427,13900.0
2005-09-07 13:45:00,69.24,69.28,69.21,69.27,4000.0,34.4477,34.4676,34.4328,34.4626,4000.0
2005-09-07 13:50:00,69.28,69.28,69.2,69.2,3500.0,34.4676,34.4676,34.4278,34.4278,3500.0
2005-09-07 13:55:00,69.2,69.24,69.15,69.17,11400.0,34.4278,34.4477,34.4029,34.4129,11400.0
2005-09-07 14:00:00,69.15,69.15,69.08,69.09,4700.0,34.4029,34.4029,34.3681,34.3731,4700.0
2005-09-07 14:05:00,69.13,69.22,69.13,69.21,4800.0,34.393,34.4378,34.393,34.4328,4800.0
2005-09-07 14:10:00,69.19,69.2,69.13,69.15,17700.0,34.4228,34.4278,34.393,34.4029,17700.0
2005-09-07 14:15:00,69.16,69.18,69.08,69.08,84300.0,34.4079,34.4179,34.3681,34.3681,84300.0
2005-09-07 14:20:00,69.08,69.08,69.0,69.0,6900.0,34.3681,34.3681,34.3283,34.3283,6900.0
2005-09-07 14:25:00,69.02,69.02,68.95,68.96,6200.0,34.3383,34.3383,34.3034,34.3084,6200.0
2005-09-07 14:30:00,68.97,69.16,68.95,68.95,9900.0,34.3134,34.4079,34.3034,34.3034,9900.0
2005-09-07 14:35:00,68.97,69.0,68.94,68.99,5400.0,34.3134,34.3283,34.2985,34.3233,5400.0
2005-09-07 14:40:00,69.04,69.15,69.02,69.15,5100.0,34.3482,34.4029,34.3383,34.4029,5100.0
2005-09-07 14:45:00,69.15,69.17,69.09,69.12,4000.0,34.4029,34.4129,34.3731,34.388,4000.0
2005-09-07 14:50:00,69.12,69.19,69.12,69.14,4800.0,34.388,34.4228,34.388,34.398,4800.0
2005-09-07 14:55:00,69.13,69.14,69.1,69.14,6900.0,34.393,34.398,34.3781,34.398,6900.0
2005-09-07 15:00:00,69.15,69.18,69.14,69.14,14700.0,34.4029,34.4179,34.398,34.398,14700.0
2005-09-07 15:05:00,69.14,69.27,69.12,69.27,11200.0,34.398,34.4626,34.388,34.4626,11200.0
2005-09-07 15:10:00,69.27,69.3,69.25,69.29,9900.0,34.4626,34.4776,34.4527,34.4726,9900.0
2005-09-07 15:15:00,69.3,69.31,69.21,69.22,9300.0,34.4776,34.4825,34.4328,34.4378,9300.0
2005-09-07 15:20:00,69.22,69.26,69.21,69.26,3900.0,34.4378,34.4577,34.4328,34.4577,3900.0
2005-09-07 15:25:00,69.27,69.32,69.27,69.3,7800.0,34.4626,34.4875,34.4626,34.4776,7800.0
2005-09-07 15:30:00,69.3,69.34,69.28,69.28,7500.0,34.4776,34.4975,34.4676,34.4676,7500.0
2005-09-07 15:35:00,69.28,69.33,69.28,69.29,4200.0,34.4676,34.4925,34.4676,34.4726,4200.0
2005-09-07 15:40:00,69.3,69.33,69.3,69.3,3200.0,34.4776,34.4925,34.4776,34.4776,3200.0
2005-09-07 15:45:00,69.29,69.3,69.22,69.25,13500.0,34.4726,34.4776,34.4378,34.4527,13500.0
2005-09-07 15:50:00,69.23,69.24,69.12,69.16,22100.0,34.4427,34.4477,34.388,34.4079,22100.0
2005-09-07 15:55:00,69.18,69.24,69.17,69.23,15300.0,34.4179,34.4477,34.4129,34.4427,15300.0
2005-09-08 09:30:00,68.9,68.9,68.76,68.85,4900.0,34.2786,34.2786,34.2089,34.2537,4900.0
2005-09-08 09:35:00,68.86,69.11,68.8,69.1,3400.0,34.2587,34.383,34.2288,34.3781,3400.0
2005-09-08 09:40:00,69.13,69.45,69.13,69.45,5700.0,34.393,34.5522,34.393,34.5522,5700.0
2005-09-08 09:45:00,69.42,69.42,69.2,69.4,13000.0,34.5373,34.5373,34.4278,34.5273,13000.0
2005-09-08 09:50:00,69.39,69.56,69.13,69.13,11000.0,34.5223,34.6069,34.393,34.393,11000.0
2005-09-08 09:55:00,69.1,69.25,69.1,69.11,3600.0,34.3781,34.4527,34.3781,34.383,3600.0
2005-09-08 10:00:00,69.08,69.15,68.9,69.15,5000.0,34.3681,34.4029,34.2786,34.4029,5000.0
2005-09-08 10:05:00,69.21,69.24,69.01,69.01,5700.0,34.4328,34.4477,34.3333,34.3333,5700.0
2005-09-08 10:10:00,69.02,69.21,69.02,69.2,4000.0,34.3383,34.4328,34.3383,34.4278,4000.0
2005-09-08 10:15:00,69.21,69.3,69.21,69.3,4300.0,34.4328,34.4776,34.4328,34.4776,4300.0
2005-09-08 10:20:00,69.29,69.29,69.18,69.2,14300.0,34.4726,34.4726,34.4179,34.4278,14300.0
2005-09-08 10:25:00,69.2,69.27,69.15,69.23,11600.0,34.4278,34.4626,34.4029,34.4427,11600.0
2005-09-08 10:30:00,69.2,69.35,69.2,69.35,14600.0,34.4278,34.5024,34.4278,34.5024,14600.0
2005-09-08 10:35:00,69.38,69.38,69.3,69.35,12500.0,34.5174,34.5174,34.4776,34.5024,12500.0
2005-09-08 10:40:00,69.35,69.4,69.29,69.29,8100.0,34.5024,34.5273,34.4726,34.4726,8100.0
2005-09-08 10:45:00,69.29,69.3,69.22,69.29,9200.0,34.4726,34.4776,34.4378,34.4726,9200.0
2005-09-08 10:50:00,69.29,69.29,69.22,69.22,5600.0,34.4726,34.4726,34.4378,34.4378,5600.0
2005-09-08 10:55:00,69.23,69.3,69.22,69.3,6100.0,34.4427,34.4776,34.4378,34.4776,6100.0
2005-09-08 11:00:00,69.29,69.38,69.29,69.37,8600.0,34.4726,34.5174,34.4726,34.5124,8600.0
2005-09-08 11:05:00,69.36,69.39,69.32,69.32,5500.0,34.5074,34.5223,34.4875,34.4875,5500.0
2005-09-08 11:10:00,69.32,69.47,69.32,69.43,11200.0,34.4875,34.5621,34.4875,34.5422,11200.0
2005-09-08 11:15:00,69.4,69.48,69.37,69.44,17200.0,34.5273,34.5671,34.5124,34.5472,17200.0
2005-09-08 11:20:00,69.44,69.44,69.34,69.35,8200.0,34.5472,34.5472,34.4975,34.5024,8200.0
2005-09-08 11:25:00,69.39,69.39,69.35,69.35,4400.0,34.5223,34.5223,34.5024,34.5024,4400.0
2005-09-08 11:30:00,69.35,69.4,69.27,69.4,10000.0,34.5024,34.5273,34.4626,34.5273,10000.0
2005-09-08 11:35:00,69.4,69.4,69.35,69.38,5800.0,34.5273,34.5273,34.5024,34.5174,5800.0
2005-09-08 11:40:00,69.35,69.39,69.35,69.39,3500.0,34.5024,34.5223,34.5024,34.5223,3500.0
2005-09-08 11:45:00,69.4,69.46,69.38,69.46,10700.0,34.5273,34.5572,34.5174,34.5572,10700.0
2005-09-08 11:50:00,69.46,69.46,69.4,69.45,7100.0,34.5572,34.5572,34.5273,34.5522,7100.0
2005-09-08 11:55:00,69.42,69.5,69.42,69.45,3500.0,34.5373,34.5771,34.5373,34.5522,3500.0
2005-09-08 12:00:00,69.45,69.45,69.43,69.44,4100.0,34.5522,34.5522,34.5422,34.5472,4100.0
2005-09-08 12:05:00,69.47,69.54,69.45,69.54,5800.0,34.5621,34.597,34.5522,34.597,5800.0
2005-09-08 12:10:00,69.53,69.55,69.47,69.47,8700.0,34.592,34.6019,34.5621,34.5621,8700.0
2005-09-08 12:15:00,69.46,69.47,69.42,69.43,6900.0,34.5572,34.5621,34.5373,34.5422,6900.0
2005-09-08 12:20:00,69.43,69.43,69.38,69.38,4300.0,34.5422,34.5422,34.5174,34.5174,4300.0
2005-09-08 12:25:00,69.4,69.47,69.38,69.45,10200.0,34.5273,34.5621,34.5174,34.5522,10200.0
2005-09-08 12:30:00,69.44,69.44,69.37,69.37,3600.0,34.5472,34.5472,34.5124,34.5124,3600.0
2005-09-08 12:35:00,69.37,69.4,69.36,69.36,3700.0,34.5124,34.5273,34.5074,34.5074,3700.0
2005-09-08 12:40:00,69.35,69.35,69.32,69.32,3300.0,34.5024,34.5024,34.4875,34.4875,3300.0
2005-09-08 12:45:00,69.32,69.34,69.29,69.31,3300.0,34.4875,34.4975,34.4726,34.4825,3300.0
2005-09-08 12:50:00,69.31,69.31,69.29,69.29,2000.0,34.4825,34.4825,34.4726,34.4726,2000.0
2005-09-08 12:55:00,69.3,69.37,69.27,69.32,6200.0,34.4776,34.5124,34.4626,34.4875,6200.0
2005-09-08 13:00:00,69.31,69.31,69.27,69.28,2900.0,34.4825,34.4825,34.4626,34.4676,2900.0
2005-09-08 13:05:00,69.28,69.28,69.25,69.26,1500.0,34.4676,34.4676,34.4527,34.4577,1500.0
2005-09-08 13:10:00,69.26,69.26,69.21,69.21,3400.0,34.4577,34.4577,34.4328,34.4328,3400.0
2005-09-08 13:15:00,69.23,69.24,69.14,69.2,8500.0,34.4427,34.4477,34.398,34.4278,8500.0
2005-09-08 13:20:00,69.21,69.24,69.21,69.21,3600.0,34.4328,34.4477,34.4328,34.4328,3600.0
2005-09-08 13:25:00,69.2,69.22,69.18,69.21,3300.0,34.4278,34.4378,34.4179,34.4328,3300.0
2005-09-08 13:30:00,69.21,69.25,69.17,69.24,4300.0,34.4328,34.4527,34.4129,34.4477,4300.0
2005-09-08 13:35:00,69.24,69.24,69.07,69.09,8100.0,34.4477,34.4477,34.3631,34.3731,8100.0
2005-09-08 13:40:00,69.09,69.1,69.08,69.1,4000.0,34.3731,34.3781,34.3681,34.3781,4000.0
2005-09-08 13:45:00,69.1,69.12,69.09,69.09,3600.0,34.3781,34.388,34.3731,34.3731,3600.0
2005-09-08 13:50:00,69.09,69.1,69.06,69.08,2200.0,34.3731,34.3781,34.3582,34.3681,2200.0
2005-09-08 13:55:00,69.06,69.16,69.06,69.16,4100.0,34.3582,34.4079,34.3582,34.4079,4100.0
2005-09-08 14:00:00,69.16,69.2,69.13,69.17,2800.0,34.4079,34.4278,34.393,34.4129,2800.0
2005-09-08 14:05:00,69.16,69.22,69.15,69.15,5200.0,34.4079,34.4378,34.4029,34.4029,5200.0
2005-09-08 14:10:00,69.13,69.13,69.1,69.1,2700.0,34.393,34.393,34.3781,34.3781,2700.0
2005-09-08 14:15:00,69.1,69.1,69.0,69.05,9200.0,34.3781,34.3781,34.3283,34.3532,9200.0
2005-09-08 14:20:00,69.04,69.05,69.0,69.0,5200.0,34.3482,34.3532,34.3283,34.3283,5200.0
2005-09-08 14:25:00,69.0,69.02,68.98,69.0,18600.0,34.3283,34.3383,34.3184,34.3283,18600.0
2005-09-08 14:30:00,69.02,69.03,69.01,69.02,5300.0,34.3383,34.3432,34.3333,34.3383,5300.0
2005-09-08 14:35:00,69.03,69.03,69.0,69.0,7100.0,34.3432,34.3432,34.3283,34.3283,7100.0
2005-09-08 14:40:00,69.0,69.02,69.0,69.02,7400.0,34.3283,34.3383,34.3283,34.3383,7400.0
2005-09-08 14:45:00,69.02,69.05,69.01,69.04,3800.0,34.3383,34.3532,34.3333,34.3482,3800.0
2005-09-08 14:50:00,69.03,69.04,69.0,69.04,6000.0,34.3432,34.3482,34.3283,34.3482,6000.0
2005-09-08 14:55:00,69.04,69.05,68.99,69.01,34400.0,34.3482,34.3532,34.3233,34.3333,34400.0
2005-09-08 15:00:00,68.98,68.98,68.92,68.97,7100.0,34.3184,34.3184,34.2885,34.3134,7100.0
2005-09-08 15:05:00,68.96,69.09,68.96,69.06,7700.0,34.3084,34.3731,34.3084,34.3582,7700.0
2005-09-08 15:10:00,69.03,69.03,68.94,68.94,7000.0,34.3432,34.3432,34.2985,34.2985,7000.0
2005-09-08 15:15:00,68.95,68.95,68.88,68.94,5600.0,34.3034,34.3034,34.2686,34.2985,5600.0
2005-09-08 15:20:00,68.93,68.93,68.88,68.9,5800.0,34.2935,34.2935,34.2686,34.2786,5800.0
2005-09-08 15:25:00,68.89,68.96,68.87,68.95,10800.0,34.2736,34.3084,34.2636,34.3034,10800.0
2005-09-08 15:30:00,68.94,69.05,68.94,69.05,8700.0,34.2985,34.3532,34.2985,34.3532,8700.0
2005-09-08 15:35:00,69.04,69.07,69.04,69.05,10400.0,34.3482,34.3631,34.3482,34.3532,10400.0
2005-09-08 15:40:00,69.04,69.08,69.03,69.07,5300.0,34.3482,34.3681,34.3432,34.3631,5300.0
2005-09-08 15:45:00,69.07,69.19,69.07,69.17,5100.0,34.3631,34.4228,34.3631,34.4129,5100.0
2005-09-08 15:50:00,69.18,69.25,69.15,69.16,17600.0,34.4179,34.4527,34.4029,34.4079,17600.0
2005-09-08 15:55:00,69.16,69.2,69.15,69.16,14400.0,34.4079,34.4278,34.4029,34.4079,14400.0
2005-09-09 09:30:00,69.2,69.2,69.19,69.19,1900.0,34.4278,34.4278,34.4228,34.4228,1900.0
2005-09-09 09:35:00,69.27,69.3,69.27,69.3,700.0,34.4626,34.4776,34.4626,34.4776,700.0
2005-09-09 09:40:00,69.35,69.66,69.35,69.5,8000.0,34.5024,34.6567,34.5024,34.5771,8000.0
2005-09-09 09:45:00,69.47,69.47,69.39,69.45,4000.0,34.5621,34.5621,34.5223,34.5522,4000.0
2005-09-09 09:50:00,69.45,69.54,69.45,69.52,3500.0,34.5522,34.597,34.5522,34.587,3500.0
2005-09-09 09:55:00,69.52,69.65,69.5,69.55,12700.0,34.587,34.6517,34.5771,34.6019,12700.0
2005-09-09 10:00:00,69.57,69.76,69.57,69.67,4500.0,34.6119,34.7064,34.6119,34.6617,4500.0
2005-09-09 10:05:00,69.7,69.8,69.67,69.79,3300.0,34.6766,34.7263,34.6617,34.7214,3300.0
2005-09-09 10:10:00,69.8,69.91,69.8,69.89,5200.0,34.7263,34.7811,34.7263,34.7711,5200.0
2005-09-09 10:15:00,69.92,69.98,69.92,69.92,7300.0,34.786,34.8159,34.786,34.786,7300.0
2005-09-09 10:20:00,69.92,69.92,69.81,69.81,8500.0,34.786,34.786,34.7313,34.7313,8500.0
2005-09-09 10:25:00,69.8,69.82,69.77,69.82,1700.0,34.7263,34.7363,34.7114,34.7363,1700.0
2005-09-09 10:30:00,69.77,69.77,69.74,69.74,26300.0,34.7114,34.7114,34.6965,34.6965,26300.0
2005-09-09 10:35:00,69.74,69.79,69.69,69.72,9900.0,34.6965,34.7214,34.6716,34.6865,9900.0
2005-09-09 10:40:00,69.72,69.77,69.72,69.77,23900.0,34.6865,34.7114,34.6865,34.7114,23900.0
2005-09-09 10:45:00,69.77,69.77,69.69,69.7,8400.0,34.7114,34.7114,34.6716,34.6766,8400.0
2005-09-09 10:50:00,69.69,69.69,69.55,69.55,7000.0,34.6716,34.6716,34.6019,34.6019,7000.0
2005-09-09 10:55:00,69.55,69.55,69.47,69.49,4700.0,34.6019,34.6019,34.5621,34.5721,4700.0
2005-09-09 11:00:00,69.49,69.53,69.49,69.49,7400.0,34.5721,34.592,34.5721,34.5721,7400.0
2005-09-09 11:05:00,69.5,69.51,69.48,69.48,58000.0,34.5771,34.582,34.5671,34.5671,58000.0
2005-09-09 11:10:00,69.47,69.48,69.38,69.38,11400.0,34.5621,34.5671,34.5174,34.5174,11400.0
2005-09-09 11:15:00,69.38,69.44,69.37,69.44,9400.0,34.5174,34.5472,34.5124,34.5472,9400.0
2005-09-09 11:20:00,69.44,69.5,69.42,69.43,10600.0,34.5472,34.5771,34.5373,34.5422,10600.0
2005-09-09 11:25:00,69.46,69.5,69.46,69.5,5200.0,34.5572,34.5771,34.5572,34.5771,5200.0
2005-09-09 11:30:00,69.5,69.51,69.5,69.51,3000.0,34.5771,34.582,34.5771,34.582,3000.0
2005-09-09 11:35:00,69.5,69.51,69.44,69.44,7000.0,34.5771,34.582,34.5472,34.5472,7000.0
2005-09-09 11:40:00,69.44,69.45,69.4,69.43,9100.0,34.5472,34.5522,34.5273,34.5422,9100.0
2005-09-09 11:45:00,69.44,69.44,69.35,69.39,6900.0,34.5472,34.5472,34.5024,34.5223,6900.0
2005-09-09 11:50:00,69.4,69.42,69.37,69.42,2700.0,34.5273,34.5373,34.5124,34.5373,2700.0
2005-09-09 11:55:00,69.43,69.49,69.42,69.49,4700.0,34.5422,34.5721,34.5373,34.5721,4700.0
2005-09-09 12:00:00,69.49,69.5,69.48,69.48,8700.0,34.5721,34.5771,34.5671,34.5671,8700.0
2005-09-09 12:05:00,69.48,69.48,69.46,69.48,3300.0,34.5671,34.5671,34.5572,34.5671,3300.0
2005-09-09 12:10:00,69.48,69.5,69.45,69.49,3500.0,34.5671,34.5771,34.5522,34.5721,3500.0
2005-09-09 12:15:00,69.48,69.53,69.48,69.53,24900.0,34.5671,34.592,34.5671,34.592,24900.0
2005-09-09 12:20:00,69.53,69.61,69.53,69.6,3500.0,34.592,34.6318,34.592,34.6268,3500.0
2005-09-09 12:25:00,69.61,69.68,69.61,69.67,2900.0,34.6318,34.6666,34.6318,34.6617,2900.0
2005-09-09 12:30:00,69.69,69.75,69.68,69.75,3400.0,34.6716,34.7015,34.6666,34.7015,3400.0
2005-09-09 12:35:00,69.76,69.8,69.74,69.8,2700.0,34.7064,34.7263,34.6965,34.7263,2700.0
2005-09-09 12:40:00,69.8,69.8,69.74,69.75,4300.0,34.7263,34.7263,34.6965,34.7015,4300.0
2005-09-09 12:45:00,69.78,69.79,69.76,69.79,1500.0,34.7164,34.7214,34.7064,34.7214,1500.0
2005-09-09 12:50:00,69.8,69.86,69.78,69.85,7400.0,34.7263,34.7562,34.7164,34.7512,7400.0
2005-09-09 12:55:00,69.87,69.88,69.86,69.88,900.0,34.7612,34.7661,34.7562,34.7661,900.0
2005-09-09 13:00:00,69.9,69.92,69.9,69.92,3700.0,34.7761,34.786,34.7761,34.786,3700.0
2005-09-09 13:05:00,69.92,69.94,69.89,69.91,4400.0,34.786,34.796,34.7711,34.7811,4400.0
2005-09-09 13:10:00,69.91,69.93,69.89,69.93,3300.0,34.7811,34.791,34.7711,34.791,3300.0
2005-09-09 13:15:00,69.94,69.98,69.94,69.97,5200.0,34.796,34.8159,34.796,34.8109,5200.0
2005-09-09 13:20:00,69.97,69.98,69.96,69.98,2300.0,34.8109,34.8159,34.8059,34.8159,2300.0
2005-09-09 13:25:00,69.97,69.97,69.95,69.96,3100.0,34.8109,34.8109,34.801,34.8059,3100.0
2005-09-09 13:30:00,69.95,69.97,69.95,69.96,1400.0,34.801,34.8109,34.801,34.8059,1400.0
2005-09-09 13:35:00,69.97,69.98,69.96,69.96,3500.0,34.8109,34.8159,34.8059,34.8059,3500.0
2005-09-09 13:40:00,69.96,70.02,69.94,69.99,13700.0,34.8059,34.8358,34.796,34.8209,13700.0
2005-09-09 13:45:00,70.0,70.14,70.0,70.13,19700.0,34.8258,34.8955,34.8258,34.8905,19700.0
2005-09-09 13:50:00,70.12,70.16,70.12,70.13,10500.0,34.8855,34.9054,34.8855,34.8905,10500.0
2005-09-09 13:55:00,70.14,70.31,70.11,70.27,20600.0,34.8955,34.9801,34.8806,34.9602,20600.0
2005-09-09 14:00:00,70.25,70.32,70.22,70.26,23800.0,34.9502,34.985,34.9353,34.9552,23800.0
2005-09-09 14:05:00,70.23,70.25,70.21,70.22,4200.0,34.9403,34.9502,34.9303,34.9353,4200.0
2005-09-09 14:10:00,70.25,70.34,70.22,70.29,5800.0,34.9502,34.995,34.9353,34.9701,5800.0
2005-09-09 14:15:00,70.3,70.32,70.28,70.31,5100.0,34.9751,34.985,34.9651,34.9801,5100.0
2005-09-09 14:20:00,70.32,70.4,70.31,70.38,6500.0,34.985,35.0248,34.9801,35.0149,6500.0
2005-09-09 14:25:00,70.37,70.39,70.36,70.36,3600.0,35.0099,35.0199,35.0049,35.0049,3600.0
2005-09-09 14:30:00,70.36,70.37,70.33,70.35,11900.0,35.0049,35.0099,34.99,35.0,11900.0
2005-09-09 14:35:00,70.35,70.36,70.28,70.3,8600.0,35.0,35.0049,34.9651,34.9751,8600.0
2005-09-09 14:40:00,70.28,70.35,70.25,70.25,13600.0,34.9651,35.0,34.9502,34.9502,13600.0
2005-09-09 14:45:00,70.27,70.31,70.25,70.26,11700.0,34.9602,34.9801,34.9502,34.9552,11700.0
2005-09-09 14:50:00,70.26,70.26,70.25,70.25,4800.0,34.9552,34.9552,34.9502,34.9502,4800.0
2005-09-09 14:55:00,70.25,70.26,70.25,70.25,8500.0,34.9502,34.9552,34.9502,34.9502,8500.0
2005-09-09 15:00:00,70.25,70.29,70.25,70.29,12400.0,34.9502,34.9701,34.9502,34.9701,12400.0
2005-09-09 15:05:00,70.29,70.29,70.25,70.25,6900.0,34.9701,34.9701,34.9502,34.9502,6900.0
2005-09-09 15:10:00,70.23,70.36,70.2,70.3,33400.0,34.9403,35.0049,34.9253,34.9751,33400.0
2005-09-09 15:15:00,70.29,70.33,70.27,70.29,9900.0,34.9701,34.99,34.9602,34.9701,9900.0
2005-09-09 15:20:00,70.27,70.34,70.26,70.29,13000.0,34.9602,34.995,34.9552,34.9701,13000.0
2005-09-09 15:25:00,70.29,70.33,70.27,70.33,7700.0,34.9701,34.99,34.9602,34.99,7700.0
2005-09-09 15:30:00,70.33,70.33,70.25,70.25,7000.0,34.99,34.99,34.9502,34.9502,7000.0
2005-09-09 15:35:00,70.25,70.25,70.22,70.24,8300.0,34.9502,34.9502,34.9353,34.9452,8300.0
2005-09-09 15:40:00,70.24,70.31,70.24,70.3,8000.0,34.9452,34.9801,34.9452,34.9751,8000.0
2005-09-09 15:45:00,70.31,70.4,70.31,70.37,9500.0,34.9801,35.0248,34.9801,35.0099,9500.0
2005-09-09 15:50:00,70.38,70.45,70.38,70.38,17300.0,35.0149,35.0497,35.0149,35.0149,17300.0
2005-09-09 15:55:00,70.38,70.43,70.31,70.34,13700.0,35.0149,35.0398,34.9801,34.995,13700.0
2005-09-12 09:30:00,69.96,69.96,69.96,69.96,13700.0,34.8059,34.8059,34.8059,34.8059,13700.0
2005-09-12 09:35:00,69.96,69.98,69.8,69.8,5400.0,34.8059,34.8159,34.7263,34.7263,5400.0
2005-09-12 09:40:00,69.78,69.78,69.7,69.71,3700.0,34.7164,34.7164,34.6766,34.6816,3700.0
2005-09-12 09:45:00,69.72,69.72,69.66,69.7,11500.0,34.6865,34.6865,34.6567,34.6766,11500.0
2005-09-12 09:50:00,69.71,69.81,69.7,69.8,6600.0,34.6816,34.7313,34.6766,34.7263,6600.0
2005-09-12 09:55:00,69.72,69.9,69.72,69.85,3400.0,34.6865,34.7761,34.6865,34.7512,3400.0
2005-09-12 10:00:00,69.77,69.83,69.75,69.8,6500.0,34.7114,34.7413,34.7015,34.7263,6500.0
2005-09-12 10:05:00,69.75,69.83,69.72,69.8,4400.0,34.7015,34.7413,34.6865,34.7263,4400.0
2005-09-12 10:10:00,69.8,69.83,69.77,69.81,6800.0,34.7263,34.7413,34.7114,34.7313,6800.0
2005-09-12 10:15:00,69.81,69.81,69.68,69.68,12100.0,34.7313,34.7313,34.6666,34.6666,12100.0
2005-09-12 10:20:00,69.68,69.77,69.63,69.76,12000.0,34.6666,34.7114,34.6417,34.7064,12000.0
2005-09-12 10:25:00,69.73,69.82,69.72,69.79,7000.0,34.6915,34.7363,34.6865,34.7214,7000.0
2005-09-12 10:30:00,69.8,69.81,69.63,69.8,13000.0,34.7263,34.7313,34.6417,34.7263,13000.0
2005-09-12 10:35:00,69.76,69.83,69.75,69.79,4700.0,34.7064,34.7413,34.7015,34.7214,4700.0
2005-09-12 10:40:00,69.75,69.92,69.75,69.9,7500.0,34.7015,34.786,34.7015,34.7761,7500.0
2005-09-12 10:45:00,69.9,69.9,69.72,69.74,10000.0,34.7761,34.7761,34.6865,34.6965,10000.0
2005-09-12 10:50:00,69.75,69.75,69.72,69.75,6400.0,34.7015,34.7015,34.6865,34.7015,6400.0
2005-09-12 10:55:00,69.75,69.75,69.7,69.72,5600.0,34.7015,34.7015,34.6766,34.6865,5600.0
2005-09-12 11:00:00,69.72,69.73,69.57,69.59,9600.0,34.6865,34.6915,34.6119,34.6218,9600.0
2005-09-12 11:05:00,69.62,69.68,69.62,69.67,5100.0,34.6368,34.6666,34.6368,34.6617,5100.0
2005-09-12 11:10:00,69.7,69.74,69.7,69.72,3900.0,34.6766,34.6965,34.6766,34.6865,3900.0
2005-09-12 11:15:00,69.72,69.72,69.56,69.58,13500.0,34.6865,34.6865,34.6069,34.6169,13500.0
2005-09-12 11:20:00,69.59,69.59,69.34,69.45,8200.0,34.6218,34.6218,34.4975,34.5522,8200.0
2005-09-12 11:25:00,69.43,69.52,69.41,69.45,6700.0,34.5422,34.587,34.5323,34.5522,6700.0
2005-09-12 11:30:00,69.41,69.42,69.34,69.42,11700.0,34.5323,34.5373,34.4975,34.5373,11700.0
2005-09-12 11:35:00,69.4,69.41,69.29,69.32,9600.0,34.5273,34.5323,34.4726,34.4875,9600.0
2005-09-12 11:40:00,69.32,69.32,69.25,69.27,6900.0,34.4875,34.4875,34.4527,34.4626,6900.0
2005-09-12 11:45:00,69.28,69.36,69.28,69.33,6100.0,34.4676,34.5074,34.4676,34.4925,6100.0
2005-09-12 11:50:00,69.33,69.4,69.3,69.37,12500.0,34.4925,34.5273,34.4776,34.5124,12500.0
2005-09-12 11:55:00,69.4,69.45,69.36,69.36,10800.0,34.5273,34.5522,34.5074,34.5074,10800.0
2005-09-12 12:00:00,69.38,69.48,69.37,69.48,11400.0,34.5174,34.5671,34.5124,34.5671,11400.0
2005-09-12 12:05:00,69.47,69.51,69.46,69.49,3900.0,34.5621,34.582,34.5572,34.5721,3900.0
2005-09-12 12:10:00,69.51,69.59,69.48,69.56,4200.0,34.582,34.6218,34.5671,34.6069,4200.0
2005-09-12 12:15:00,69.55,69.56,69.49,69.5,7000.0,34.6019,34.6069,34.5721,34.5771,7000.0
2005-09-12 12:20:00,69.5,69.5,69.45,69.46,3700.0,34.5771,34.5771,34.5522,34.5572,3700.0
2005-09-12 12:25:00,69.46,69.56,69.46,69.53,8700.0,34.5572,34.6069,34.5572,34.592,8700.0
2005-09-12 12:30:00,69.51,69.51,69.38,69.38,10400.0,34.582,34.582,34.5174,34.5174,10400.0
2005-09-12 12:35:00,69.38,69.42,69.37,69.38,10100.0,34.5174,34.5373,34.5124,34.5174,10100.0
2005-09-12 12:40:00,69.38,69.38,69.3,69.31,5700.0,34.5174,34.5174,34.4776,34.4825,5700.0
2005-09-12 12:45:00,69.31,69.48,69.31,69.44,6500.0,34.4825,34.5671,34.4825,34.5472,6500.0
2005-09-12 12:50:00,69.43,69.45,69.36,69.36,5100.0,34.5422,34.5522,34.5074,34.5074,5100.0
2005-09-12 12:55:00,69.36,69.45,69.35,69.45,10000.0,34.5074,34.5522,34.5024,34.5522,10000.0
2005-09-12 13:00:00,69.4,69.47,69.4,69.46,2900.0,34.5273,34.5621,34.5273,34.5572,2900.0
2005-09-12 13:05:00,69.45,69.46,69.35,69.35,5100.0,34.5522,34.5572,34.5024,34.5024,5100.0
2005-09-12 13:10:00,69.37,69.42,69.35,69.35,3600.0,34.5124,34.5373,34.5024,34.5024,3600.0
2005-09-12 13:15:00,69.35,69.37,69.31,69.33,4800.0,34.5024,34.5124,34.4825,34.4925,4800.0
2005-09-12 13:20:00,69.33,69.33,69.27,69.28,5900.0,34.4925,34.4925,34.4626,34.4676,5900.0
2005-09-12 13:25:00,69.26,69.26,69.17,69.17,5900.0,34.4577,34.4577,34.4129,34.4129,5900.0
2005-09-12 13:30:00,69.17,69.17,69.07,69.08,4700.0,34.4129,34.4129,34.3631,34.3681,4700.0
2005-09-12 13:35:00,69.08,69.09,69.05,69.06,6600.0,34.3681,34.3731,34.3532,34.3582,6600.0
2005-09-12 13:40:00,69.05,69.08,69.03,69.06,6800.0,34.3532,34.3681,34.3432,34.3582,6800.0
2005-09-12 13:45:00,69.06,69.11,69.03,69.08,13400.0,34.3582,34.383,34.3432,34.3681,13400.0
2005-09-12 13:50:00,69.08,69.09,69.04,69.04,8800.0,34.3681,34.3731,34.3482,34.3482,8800.0
2005-09-12 13:55:00,69.04,69.1,69.04,69.05,16100.0,34.3482,34.3781,34.3482,34.3532,16100.0
2005-09-12 14:00:00,69.04,69.16,69.04,69.16,6400.0,34.3482,34.4079,34.3482,34.4079,6400.0
2005-09-12 14:05:00,69.15,69.15,69.07,69.12,5200.0,34.4029,34.4029,34.3631,34.388,5200.0
2005-09-12 14:10:00,69.12,69.23,69.09,69.19,6300.0,34.388,34.4427,34.3731,34.4228,6300.0
2005-09-12 14:15:00,69.21,69.23,69.13,69.23,14800.0,34.4328,34.4427,34.393,34.4427,14800.0
2005-09-12 14:20:00,69.21,69.28,69.19,69.25,17900.0,34.4328,34.4676,34.4228,34.4527,17900.0
2005-09-12 14:25:00,69.3,69.3,69.23,69.25,3300.0,34.4776,34.4776,34.4427,34.4527,3300.0
2005-09-12 14:30:00,69.24,69.32,69.23,69.3,9400.0,34.4477,34.4875,34.4427,34.4776,9400.0
2005-09-12 14:35:00,69.28,69.3,69.2,69.25,10300.0,34.4676,34.4776,34.4278,34.4527,10300.0
2005-09-12 14:40:00,69.29,69.32,69.28,69.28,2900.0,34.4726,34.4875,34.4676,34.4676,2900.0
2005-09-12 14:45:00,69.28,69.46,69.27,69.41,14800.0,34.4676,34.5572,34.4626,34.5323,14800.0
2005-09-12 14:50:00,69.42,69.45,69.4,69.45,5300.0,34.5373,34.5522,34.5273,34.5522,5300.0
2005-09-12 14:55:00,69.45,69.47,69.4,69.43,5700.0,34.5522,34.5621,34.5273,34.5422,5700.0
2005-09-12 15:00:00,69.43,69.43,69.32,69.32,9600.0,34.5422,34.5422,34.4875,34.4875,9600.0
2005-09-12 15:05:00,69.34,69.34,69.28,69.31,12700.0,34.4975,34.4975,34.4676,34.4825,12700.0
2005-09-12 15:10:00,69.33,69.44,69.33,69.39,7900.0,34.4925,34.5472,34.4925,34.5223,7900.0
2005-09-12 15:15:00,69.39,69.44,69.39,69.42,8500.0,34.5223,34.5472,34.5223,34.5373,8500.0
2005-09-12 15:20:00,69.42,69.43,69.31,69.41,17200.0,34.5373,34.5422,34.4825,34.5323,17200.0
2005-09-12 15:25:00,69.4,69.42,69.36,69.39,14500.0,34.5273,34.5373,34.5074,34.5223,14500.0
2005-09-12 15:30:00,69.42,69.43,69.34,69.39,13300.0,34.5373,34.5422,34.4975,34.5223,13300.0
2005-09-12 15:35:00,69.36,69.42,69.35,69.37,8700.0,34.5074,34.5373,34.5024,34.5124,8700.0
2005-09-12 15:40:00,69.35,69.36,69.31,69.36,52500.0,34.5024,34.5074,34.4825,34.5074,52500.0
2005-09-12 15:45:00,69.35,69.4,69.2,69.2,18900.0,34.5024,34.5273,34.4278,34.4278,18900.0
2005-09-12 15:50:00,69.15,69.15,69.13,69.15,20300.0,34.4029,34.4029,34.393,34.4029,20300.0
2005-09-12 15:55:00,69.15,69.19,69.09,69.19,28500.0,34.4029,34.4228,34.3731,34.4228,28500.0
2005-09-13 09:30:00,68.58,68.59,68.58,68.58,4900.0,34.3704,34.3754,34.3704,34.3704,4900.0
2005-09-13 09:35:00,68.55,68.55,68.08,68.3,10300.0,34.3553,34.3553,34.1198,34.23,10300.0
2005-09-13 09:40:00,68.36,68.58,68.33,68.56,8500.0,34.2601,34.3704,34.2451,34.3603,8500.0
2005-09-13 09:45:00,68.53,68.53,68.3,68.42,10800.0,34.3453,34.3453,34.23,34.2902,10800.0
2005-09-13 09:50:00,68.39,68.4,68.1,68.27,14800.0,34.2751,34.2801,34.1298,34.215,14800.0
2005-09-13 09:55:00,68.27,68.35,68.08,68.08,9200.0,34.215,34.2551,34.1198,34.1198,9200.0
2005-09-13 10:00:00,68.08,68.08,67.98,67.98,11200.0,34.1198,34.1198,34.0696,34.0696,11200.0
2005-09-13 10:05:00,67.97,68.08,67.79,68.08,13500.0,34.0646,34.1198,33.9744,34.1198,13500.0
2005-09-13 10:10:00,68.1,68.1,68.05,68.06,7000.0,34.1298,34.1298,34.1047,34.1097,7000.0
2005-09-13 10:15:00,68.06,68.07,68.01,68.07,7400.0,34.1097,34.1148,34.0847,34.1148,7400.0
2005-09-13 10:20:00,68.08,68.12,68.03,68.08,10100.0,34.1198,34.1398,34.0947,34.1198,10100.0
2005-09-13 10:25:00,68.07,68.18,68.02,68.18,4900.0,34.1148,34.1699,34.0897,34.1699,4900.0
2005-09-13 10:30:00,68.18,68.21,68.14,68.14,5700.0,34.1699,34.1849,34.1498,34.1498,5700.0
2005-09-13 10:35:00,68.12,68.23,68.12,68.23,4600.0,34.1398,34.1949,34.1398,34.1949,4600.0
2005-09-13 10:40:00,68.18,68.18,67.95,67.97,14300.0,34.1699,34.1699,34.0546,34.0646,14300.0
2005-09-13 10:45:00,67.96,68.1,67.9,68.1,8100.0,34.0596,34.1298,34.0296,34.1298,8100.0
2005-09-13 10:50:00,68.12,68.12,67.96,67.96,6800.0,34.1398,34.1398,34.0596,34.0596,6800.0
2005-09-13 10:55:00,67.98,68.05,67.93,67.93,6700.0,34.0696,34.1047,34.0446,34.0446,6700.0
2005-09-13 11:00:00,67.94,68.08,67.94,67.96,6100.0,34.0496,34.1198,34.0496,34.0596,6100.0
2005-09-13 11:05:00,67.9,68.04,67.9,68.01,6400.0,34.0296,34.0997,34.0296,34.0847,6400.0
2005-09-13 11:10:00,68.02,68.05,67.86,67.91,10800.0,34.0897,34.1047,34.0095,34.0346,10800.0
2005-09-13 11:15:00,67.93,67.95,67.86,67.86,6300.0,34.0446,34.0546,34.0095,34.0095,6300.0
2005-09-13 11:20:00,67.85,67.95,67.82,67.91,6400.0,34.0045,34.0546,33.9895,34.0346,6400.0
2005-09-13 11:25:00,67.91,67.92,67.87,67.88,3900.0,34.0346,34.0396,34.0145,34.0195,3900.0
2005-09-13 11:30:00,67.86,67.94,67.85,67.93,4700.0,34.0095,34.0496,34.0045,34.0446,4700.0
2005-09-13 11:35:00,67.94,67.95,67.93,67.95,2200.0,34.0496,34.0546,34.0446,34.0546,2200.0
2005-09-13 11:40:00,67.95,68.12,67.95,68.09,6200.0,34.0546,34.1398,34.0546,34.1248,6200.0
2005-09-13 11:45:00,68.1,68.18,68.07,68.18,5500.0,34.1298,34.1699,34.1148,34.1699,5500.0
2005-09-13 11:50:00,68.2,68.2,68.1,68.12,7700.0,34.1799,34.1799,34.1298,34.1398,7700.0
2005-09-13 11:55:00,68.1,68.11,68.08,68.1,6100.0,34.1298,34.1348,34.1198,34.1298,6100.0
2005-09-13 12:00:00,68.1,68.11,68.05,68.1,5200.0,34.1298,34.1348,34.1047,34.1298,5200.0
2005-09-13 12:05:00,68.09,68.09,67.95,67.95,4900.0,34.1248,34.1248,34.0546,34.0546,4900.0
2005-09-13 12:10:00,67.95,67.99,67.95,67.98,2400.0,34.0546,34.0747,34.0546,34.0696,2400.0
2005-09-13 12:15:00,67.97,67.99,67.94,67.98,3500.0,34.0646,34.0747,34.0496,34.0696,3500.0
2005-09-13 12:20:00,68.0,68.1,67.96,68.08,6300.0,34.0797,34.1298,34.0596,34.1198,6300.0
2005-09-13 12:25:00,68.1,68.11,68.08,68.08,6400.0,34.1298,34.1348,34.1198,34.1198,6400.0
2005-09-13 12:30:00,68.08,68.2,68.08,68.18,8300.0,34.1198,34.1799,34.1198,34.1699,8300.0
2005-09-13 12:35:00,68.17,68.21,68.15,68.18,8300.0,34.1649,34.1849,34.1548,34.1699,8300.0
2005-09-13 12:40:00,68.18,68.2,68.16,68.18,11700.0,34.1699,34.1799,34.1599,34.1699,11700.0
2005-09-13 12:45:00,68.18,68.2,68.13,68.13,28400.0,34.1699,34.1799,34.1448,34.1448,28400.0
2005-09-13 12:50:00,68.14,68.19,68.14,68.18,11700.0,34.1498,34.1749,34.1498,34.1699,11700.0
2005-09-13 12:55:00,68.17,68.18,68.15,68.15,12700.0,34.1649,34.1699,34.1548,34.1548,12700.0
2005-09-13 13:00:00,68.16,68.16,68.06,68.07,10000.0,34.1599,34.1599,34.1097,34.1148,10000.0
2005-09-13 13:05:00,68.07,68.07,67.94,67.98,12100.0,34.1148,34.1148,34.0496,34.0696,12100.0
2005-09-13 13:10:00,67.98,68.0,67.89,67.91,5500.0,34.0696,34.0797,34.0245,34.0346,5500.0
2005-09-13 13:15:00,67.94,68.01,67.94,68.01,8500.0,34.0496,34.0847,34.0496,34.0847,8500.0
2005-09-13 13:20:00,68.01,68.02,67.9,67.91,9400.0,34.0847,34.0897,34.0296,34.0346,9400.0
2005-09-13 13:25:00,67.91,67.96,67.91,67.96,9600.0,34.0346,34.0596,34.0346,34.0596,9600.0
2005-09-13 13:30:00,67.94,67.97,67.87,67.88,3800.0,34.0496,34.0646,34.0145,34.0195,3800.0
2005-09-13 13:35:00,67.87,67.94,67.87,67.94,3700.0,34.0145,34.0496,34.0145,34.0496,3700.0
2005-09-13 13:40:00,67.93,68.03,67.93,68.03,9000.0,34.0446,34.0947,34.0446,34.0947,9000.0
2005-09-13 13:45:00,68.02,68.02,67.97,67.97,3400.0,34.0897,34.0897,34.0646,34.0646,3400.0
2005-09-13 13:50:00,67.94,68.0,67.94,68.0,4600.0,34.0496,34.0797,34.0496,34.0797,4600.0
2005-09-13 13:55:00,68.0,68.0,67.94,67.95,10100.0,34.0797,34.0797,34.0496,34.0546,10100.0
2005-09-13 14:00:00,67.94,67.94,67.77,67.87,8900.0,34.0496,34.0496,33.9644,34.0145,8900.0
2005-09-13 14:05:00,67.89,67.98,67.89,67.92,9600.0,34.0245,34.0696,34.0245,34.0396,9600.0
2005-09-13 14:10:00,67.97,68.0,67.85,67.89,10500.0,34.0646,34.0797,34.0045,34.0245,10500.0
2005-09-13 14:15:00,67.94,68.0,67.89,67.9,15400.0,34.0496,34.0797,34.0245,34.0296,15400.0
2005-09-13 14:20:00,67.93,68.02,67.92,67.92,12300.0,34.0446,34.0897,34.0396,34.0396,12300.0
2005-09-13 14:25:00,67.94,67.94,67.85,67.9,6500.0,34.0496,34.0496,34.0045,34.0296,6500.0
2005-09-13 14:30:00,67.91,67.94,67.88,67.93,15400.0,34.0346,34.0496,34.0195,34.0446,15400.0
2005-09-13 14:35:00,67.97,67.97,67.89,67.89,5600.0,34.0646,34.0646,34.0245,34.0245,5600.0
2005-09-13 14:40:00,67.89,67.89,67.8,67.86,7900.0,34.0245,34.0245,33.9794,34.0095,7900.0
2005-09-13 14:45:00,67.87,67.9,67.86,67.88,5100.0,34.0145,34.0296,34.0095,34.0195,5100.0
2005-09-13 14:50:00,67.88,67.93,67.85,67.85,7600.0,34.0195,34.0446,34.0045,34.0045,7600.0
2005-09-13 14:55:00,67.83,67.89,67.83,67.86,5600.0,33.9945,34.0245,33.9945,34.0095,5600.0
2005-09-13 15:00:00,67.85,67.86,67.8,67.8,9900.0,34.0045,34.0095,33.9794,33.9794,9900.0
2005-09-13 15:05:00,67.81,67.82,67.71,67.79,28700.0,33.9844,33.9895,33.9343,33.9744,28700.0
2005-09-13 15:10:00,67.8,67.83,67.74,67.83,13300.0,33.9794,33.9945,33.9494,33.9945,13300.0
2005-09-13 15:15:00,67.86,67.86,67.77,67.78,13800.0,34.0095,34.0095,33.9644,33.9694,13800.0
2005-09-13 15:20:00,67.77,67.83,67.73,67.83,11600.0,33.9644,33.9945,33.9444,33.9945,11600.0
2005-09-13 15:25:00,67.83,67.89,67.83,67.87,9700.0,33.9945,34.0245,33.9945,34.0145,9700.0
2005-09-13 15:30:00,67.87,68.04,67.87,68.04,15500.0,34.0145,34.0997,34.0145,34.0997,15500.0
2005-09-13 15:35:00,68.07,68.11,67.93,67.96,18400.0,34.1148,34.1348,34.0446,34.0596,18400.0
2005-09-13 15:40:00,67.93,67.93,67.83,67.9,8800.0,34.0446,34.0446,33.9945,34.0296,8800.0
2005-09-13 15:45:00,67.93,67.98,67.9,67.96,15200.0,34.0446,34.0696,34.0296,34.0596,15200.0
2005-09-13 15:50:00,67.97,68.05,67.95,67.97,31500.0,34.0646,34.1047,34.0546,34.0646,31500.0
2005-09-13 15:55:00,67.97,68.05,67.95,68.05,38700.0,34.0646,34.1047,34.0546,34.1047,38700.0
2005-09-14 09:30:00,68.12,68.19,68.03,68.19,5600.0,34.1398,34.1749,34.0947,34.1749,5600.0
2005-09-14 09:35:00,68.18,68.26,68.18,68.26,5900.0,34.1699,34.21,34.1699,34.21,5900.0
2005-09-14 09:40:00,68.19,68.3,68.18,68.22,4300.0,34.1749,34.23,34.1699,34.1899,4300.0
2005-09-14 09:45:00,68.21,68.25,68.15,68.25,3600.0,34.1849,34.205,34.1548,34.205,3600.0
2005-09-14 09:50:00,68.2,68.32,68.2,68.3,2300.0,34.1799,34.24,34.1799,34.23,2300.0
2005-09-14 09:55:00,68.31,68.33,68.27,68.3,2200.0,34.235,34.2451,34.215,34.23,2200.0
2005-09-14 10:00:00,68.23,68.31,68.23,68.28,3100.0,34.1949,34.235,34.1949,34.22,3100.0
2005-09-14 10:05:00,68.26,68.28,68.21,68.23,6000.0,34.21,34.22,34.1849,34.1949,6000.0
2005-09-14 10:10:00,68.21,68.38,68.19,68.38,4300.0,34.1849,34.2701,34.1749,34.2701,4300.0
2005-09-14 10:15:00,68.4,68.41,68.2,68.21,5000.0,34.2801,34.2852,34.1799,34.1849,5000.0
2005-09-14 10:20:00,68.21,68.31,68.21,68.22,4600.0,34.1849,34.235,34.1849,34.1899,4600.0
2005-09-14 10:25:00,68.21,68.21,68.15,68.17,5200.0,34.1849,34.1849,34.1548,34.1649,5200.0
2005-09-14 10:30:00,68.17,68.32,68.15,68.32,10400.0,34.1649,34.24,34.1548,34.24,10400.0
2005-09-14 10:35:00,68.35,68.35,68.28,68.31,2500.0,34.2551,34.2551,34.22,34.235,2500.0
2005-09-14 10:40:00,68.32,68.46,68.29,68.29,4800.0,34.24,34.3102,34.225,34.225,4800.0
2005-09-14 10:45:00,68.24,68.25,68.16,68.22,6300.0,34.2,34.205,34.1599,34.1899,6300.0
2005-09-14 10:50:00,68.22,68.3,68.21,68.24,5800.0,34.1899,34.23,34.1849,34.2,5800.0
2005-09-14 10:55:00,68.24,68.28,68.19,68.2,4900.0,34.2,34.22,34.1749,34.1799,4900.0
2005-09-14 11:00:00,68.2,68.27,68.2,68.27,3200.0,34.1799,34.215,34.1799,34.215,3200.0
2005-09-14 11:05:00,68.28,68.47,68.28,68.42,6500.0,34.22,34.3152,34.22,34.2902,6500.0
2005-09-14 11:10:00,68.45,68.45,68.31,68.34,7300.0,34.3052,34.3052,34.235,34.2501,7300.0
2005-09-14 11:15:00,68.33,68.34,68.23,68.27,5700.0,34.2451,34.2501,34.1949,34.215,5700.0
2005-09-14 11:20:00,68.29,68.3,68.26,68.26,3400.0,34.225,34.23,34.21,34.21,3400.0
2005-09-14 11:25:00,68.25,68.3,68.25,68.3,2700.0,34.205,34.23,34.205,34.23,2700.0
2005-09-14 11:30:00,68.3,68.35,68.3,68.34,2100.0,34.23,34.2551,34.23,34.2501,2100.0
2005-09-14 11:35:00,68.35,68.41,68.33,68.41,4600.0,34.2551,34.2852,34.2451,34.2852,4600.0
2005-09-14 11:40:00,68.41,68.41,68.31,68.32,4200.0,34.2852,34.2852,34.235,34.24,4200.0
2005-09-14 11:45:00,68.31,68.34,68.26,68.27,393300.0,34.235,34.2501,34.21,34.215,393300.0
2005-09-14 11:50:00,68.27,68.31,68.26,68.3,9500.0,34.215,34.235,34.21,34.23,9500.0
2005-09-14 11:55:00,68.29,68.31,68.28,68.28,5400.0,34.225,34.235,34.22,34.22,5400.0
2005-09-14 12:00:00,68.28,68.29,68.28,68.28,2200.0,34.22,34.225,34.22,34.22,2200.0
2005-09-14 12:05:00,68.28,68.31,68.28,68.31,1800.0,34.22,34.235,34.22,34.235,1800.0
2005-09-14 12:10:00,68.3,68.3,68.27,68.27,3400.0,34.23,34.23,34.215,34.215,3400.0
2005-09-14 12:15:00,68.25,68.28,68.25,68.25,2300.0,34.205,34.22,34.205,34.205,2300.0
2005-09-14 12:20:00,68.25,68.25,68.2,68.2,3300.0,34.205,34.205,34.1799,34.1799,3300.0
2005-09-14 12:25:00,68.2,68.21,68.15,68.15,4700.0,34.1799,34.1849,34.1548,34.1548,4700.0
2005-09-14 12:30:00,68.15,68.16,68.13,68.15,2700.0,34.1548,34.1599,34.1448,34.1548,2700.0
2005-09-14 12:35:00,68.13,68.13,68.1,68.1,1700.0,34.1448,34.1448,34.1298,34.1298,1700.0
2005-09-14 12:40:00,68.1,68.1,68.06,68.08,4000.0,34.1298,34.1298,34.1097,34.1198,4000.0
2005-09-14 12:45:00,68.08,68.13,68.05,68.07,2600.0,34.1198,34.1448,34.1047,34.1148,2600.0
2005-09-14 12:50:00,68.07,68.08,68.06,68.08,1200.0,34.1148,34.1198,34.1097,34.1198,1200.0
2005-09-14 12:55:00,68.09,68.19,68.09,68.19,6200.0,34.1248,34.1749,34.1248,34.1749,6200.0
2005-09-14 13:00:00,68.16,68.17,68.14,68.17,2400.0,34.1599,34.1649,34.1498,34.1649,2400.0
2005-09-14 13:05:00,68.18,68.2,68.16,68.19,2100.0,34.1699,34.1799,34.1599,34.1749,2100.0
2005-09-14 13:10:00,68.19,68.19,68.16,68.16,2000.0,34.1749,34.1749,34.1599,34.1599,2000.0
2005-09-14 13:15:00,68.16,68.17,68.15,68.15,2200.0,34.1599,34.1649,34.1548,34.1548,2200.0
2005-09-14 13:20:00,68.14,68.17,68.12,68.12,2100.0,34.1498,34.1649,34.1398,34.1398,2100.0
2005-09-14 13:25:00,68.13,68.17,68.13,68.13,3000.0,34.1448,34.1649,34.1448,34.1448,3000.0
2005-09-14 13:30:00,68.12,68.15,68.1,68.1,2500.0,34.1398,34.1548,34.1298,34.1298,2500.0
2005-09-14 13:35:00,68.09,68.09,68.03,68.04,3300.0,34.1248,34.1248,34.0947,34.0997,3300.0
2005-09-14 13:40:00,68.03,68.06,68.01,68.05,4900.0,34.0947,34.1097,34.0847,34.1047,4900.0
2005-09-14 13:45:00,68.08,68.08,67.99,67.99,3600.0,34.1198,34.1198,34.0747,34.0747,3600.0
2005-09-14 13:50:00,67.99,68.01,67.95,67.96,4200.0,34.0747,34.0847,34.0546,34.0596,4200.0
2005-09-14 13:55:00,67.96,68.0,67.93,67.94,3700.0,34.0596,34.0797,34.0446,34.0496,3700.0
2005-09-14 14:00:00,67.97,68.02,67.97,68.0,2200.0,34.0646,34.0897,34.0646,34.0797,2200.0
2005-09-14 14:05:00,67.96,67.96,67.91,67.93,4000.0,34.0596,34.0596,34.0346,34.0446,4000.0
2005-09-14 14:10:00,67.93,67.94,67.84,67.84,5900.0,34.0446,34.0496,33.9995,33.9995,5900.0
2005-09-14 14:15:00,67.84,67.84,67.75,67.76,11300.0,33.9995,33.9995,33.9544,33.9594,11300.0
2005-09-14 14:20:00,67.77,67.91,67.74,67.8,9100.0,33.9644,34.0346,33.9494,33.9794,9100.0
2005-09-14 14:25:00,67.77,67.77,67.74,67.75,1700.0,33.9644,33.9644,33.9494,33.9544,1700.0
2005-09-14 14:30:00,67.75,67.8,67.74,67.75,7900.0,33.9544,33.9794,33.9494,33.9544,7900.0
2005-09-14 14:35:00,67.77,67.86,67.74,67.82,3900.0,33.9644,34.0095,33.9494,33.9895,3900.0
2005-09-14 14:40:00,67.84,67.98,67.74,67.81,12800.0,33.9995,34.0696,33.9494,33.9844,12800.0
2005-09-14 14:45:00,67.84,67.92,67.73,67.9,15000.0,33.9995,34.0396,33.9444,34.0296,15000.0
2005-09-14 14:50:00,67.9,67.92,67.78,67.79,10800.0,34.0296,34.0396,33.9694,33.9744,10800.0
2005-09-14 14:55:00,67.79,67.9,67.75,67.8,13300.0,33.9744,34.0296,33.9544,33.9794,13300.0
2005-09-14 15:00:00,67.81,67.81,67.69,67.77,10200.0,33.9844,33.9844,33.9243,33.9644,10200.0
2005-09-14 15:05:00,67.75,67.77,67.55,67.6,14100.0,33.9544,33.9644,33.8541,33.8792,14100.0
2005-09-14 15:10:00,67.56,67.59,67.49,67.53,11300.0,33.8592,33.8742,33.8241,33.8441,11300.0
2005-09-14 15:15:00,67.52,67.74,67.52,67.55,16000.0,33.8391,33.9494,33.8391,33.8541,16000.0
2005-09-14 15:20:00,67.54,67.67,67.54,67.58,7400.0,33.8491,33.9143,33.8491,33.8692,7400.0
2005-09-14 15:25:00,67.6,67.72,67.58,67.61,9500.0,33.8792,33.9393,33.8692,33.8842,9500.0
2005-09-14 15:30:00,67.56,67.67,67.54,67.67,6200.0,33.8592,33.9143,33.8491,33.9143,6200.0
2005-09-14 15:35:00,67.68,67.7,67.61,67.65,8200.0,33.9193,33.9293,33.8842,33.9043,8200.0
2005-09-14 15:40:00,67.67,67.74,67.67,67.72,7200.0,33.9143,33.9494,33.9143,33.9393,7200.0
2005-09-14 15:45:00,67.74,67.85,67.74,67.81,26900.0,33.9494,34.0045,33.9494,33.9844,26900.0
2005-09-14 15:50:00,67.81,67.93,67.81,67.93,70300.0,33.9844,34.0446,33.9844,34.0446,70300.0
2005-09-14 15:55:00,67.95,68.03,67.93,67.94,54400.0,34.0546,34.0947,34.0446,34.0496,54400.0
2005-09-15 09:30:00,67.93,68.11,67.93,68.05,7600.0,34.0446,34.1348,34.0446,34.1047,7600.0
2005-09-15 09:35:00,68.03,68.15,67.92,68.14,10200.0,34.0947,34.1548,34.0396,34.1498,10200.0
2005-09-15 09:40:00,68.14,68.14,67.7,67.79,17000.0,34.1498,34.1498,33.9293,33.9744,17000.0
2005-09-15 09:45:00,67.76,67.83,67.66,67.83,11500.0,33.9594,33.9945,33.9093,33.9945,11500.0
2005-09-15 09:50:00,67.89,67.89,67.64,67.64,7800.0,34.0245,34.0245,33.8992,33.8992,7800.0
2005-09-15 09:55:00,67.71,67.95,67.71,67.82,5600.0,33.9343,34.0546,33.9343,33.9895,5600.0
2005-09-15 10:00:00,67.83,67.93,67.78,67.89,10700.0,33.9945,34.0446,33.9694,34.0245,10700.0
2005-09-15 10:05:00,67.89,67.89,67.64,67.69,47800.0,34.0245,34.0245,33.8992,33.9243,47800.0
2005-09-15 10:10:00,67.69,67.75,67.45,67.7,11700.0,33.9243,33.9544,33.804,33.9293,11700.0
2005-09-15 10:15:00,67.71,67.96,67.7,67.96,12200.0,33.9343,34.0596,33.9293,34.0596,12200.0
2005-09-15 10:20:00,67.95,68.03,67.9,67.97,12900.0,34.0546,34.0947,34.0296,34.0646,12900.0
2005-09-15 10:25:00,67.93,67.93,67.85,67.87,2200.0,34.0446,34.0446,34.0045,34.0145,2200.0
2005-09-15 10:30:00,67.88,68.0,67.88,67.9,10300.0,34.0195,34.0797,34.0195,34.0296,10300.0
2005-09-15 10:35:00,67.9,67.95,67.76,67.76,15000.0,34.0296,34.0546,33.9594,33.9594,15000.0
2005-09-15 10:40:00,67.76,67.95,67.74,67.77,9100.0,33.9594,34.0546,33.9494,33.9644,9100.0
2005-09-15 10:45:00,67.75,67.79,67.64,67.64,5600.0,33.9544,33.9744,33.8992,33.8992,5600.0
2005-09-15 10:50:00,67.65,67.9,67.65,67.88,12800.0,33.9043,34.0296,33.9043,34.0195,12800.0
2005-09-15 10:55:00,67.9,67.9,67.71,67.71,5600.0,34.0296,34.0296,33.9343,33.9343,5600.0
2005-09-15 11:00:00,67.73,67.76,67.72,67.74,8500.0,33.9444,33.9594,33.9393,33.9494,8500.0
2005-09-15 11:05:00,67.76,67.8,67.75,67.77,13100.0,33.9594,33.9794,33.9544,33.9644,13100.0
2005-09-15 11:10:00,67.75,67.77,67.7,67.71,8900.0,33.9544,33.9644,33.9293,33.9343,8900.0
2005-09-15 11:15:00,67.73,67.76,67.7,67.76,3300.0,33.9444,33.9594,33.9293,33.9594,3300.0
2005-09-15 11:20:00,67.75,67.84,67.74,67.8,8400.0,33.9544,33.9995,33.9494,33.9794,8400.0
2005-09-15 11:25:00,67.78,67.83,67.75,67.83,7600.0,33.9694,33.9945,33.9544,33.9945,7600.0
2005-09-15 11:30:00,67.84,67.84,67.75,67.8,4600.0,33.9995,33.9995,33.9544,33.9794,4600.0
2005-09-15 11:35:00,67.77,67.79,67.76,67.79,1700.0,33.9644,33.9744,33.9594,33.9744,1700.0
2005-09-15 11:40:00,67.78,67.82,67.78,67.8,2000.0,33.9694,33.9895,33.9694,33.9794,2000.0
2005-09-15 11:45:00,67.79,67.83,67.73,67.77,4000.0,33.9744,33.9945,33.9444,33.9644,4000.0
2005-09-15 11:50:00,67.83,67.85,67.8,67.83,4800.0,33.9945,34.0045,33.9794,33.9945,4800.0
2005-09-15 11:55:00,67.83,67.85,67.73,67.74,3200.0,33.9945,34.0045,33.9444,33.9494,3200.0
2005-09-15 12:00:00,67.74,67.75,67.68,67.74,3200.0,33.9494,33.9544,33.9193,33.9494,3200.0
2005-09-15 12:05:00,67.79,67.8,67.64,67.69,13300.0,33.9744,33.9794,33.8992,33.9243,13300.0
2005-09-15 12:10:00,67.69,67.69,67.61,67.65,5300.0,33.9243,33.9243,33.8842,33.9043,5300.0
2005-09-15 12:15:00,67.65,67.73,67.64,67.64,6800.0,33.9043,33.9444,33.8992,33.8992,6800.0
2005-09-15 12:20:00,67.63,67.66,67.6,67.66,2400.0,33.8942,33.9093,33.8792,33.9093,2400.0
2005-09-15 12:25:00,67.67,67.7,67.63,67.7,3900.0,33.9143,33.9293,33.8942,33.9293,3900.0
2005-09-15 12:30:00,67.68,67.78,67.68,67.78,5800.0,33.9193,33.9694,33.9193,33.9694,5800.0
2005-09-15 12:35:00,67.76,67.76,67.72,67.72,2100.0,33.9594,33.9594,33.9393,33.9393,2100.0
2005-09-15 12:40:00,67.72,67.81,67.71,67.78,3000.0,33.9393,33.9844,33.9343,33.9694,3000.0
2005-09-15 12:45:00,67.77,67.84,67.76,67.78,5400.0,33.9644,33.9995,33.9594,33.9694,5400.0
2005-09-15 12:50:00,67.78,67.78,67.74,67.76,2400.0,33.9694,33.9694,33.9494,33.9594,2400.0
2005-09-15 12:55:00,67.71,67.8,67.71,67.74,2000.0,33.9343,33.9794,33.9343,33.9494,2000.0
2005-09-15 13:00:00,67.72,67.75,67.69,67.73,4800.0,33.9393,33.9544,33.9243,33.9444,4800.0
2005-09-15 13:05:00,67.72,67.84,67.69,67.82,4700.0,33.9393,33.9995,33.9243,33.9895,4700.0
2005-09-15 13:10:00,67.84,67.85,67.72,67.72,12600.0,33.9995,34.0045,33.9393,33.9393,12600.0
2005-09-15 13:15:00,67.7,67.8,67.68,67.79,6100.0,33.9293,33.9794,33.9193,33.9744,6100.0
2005-09-15 13:20:00,67.78,67.8,67.71,67.71,7400.0,33.9694,33.9794,33.9343,33.9343,7400.0
2005-09-15 13:25:00,67.74,67.75,67.67,67.68,2900.0,33.9494,33.9544,33.9143,33.9193,2900.0
2005-09-15 13:30:00,67.68,67.73,67.68,67.72,3400.0,33.9193,33.9444,33.9193,33.9393,3400.0
2005-09-15 13:35:00,67.72,67.75,67.69,67.74,3500.0,33.9393,33.9544,33.9243,33.9494,3500.0
2005-09-15 13:40:00,67.73,67.73,67.61,67.61,8500.0,33.9444,33.9444,33.8842,33.8842,8500.0
2005-09-15 13:45:00,67.62,67.67,67.62,67.65,2600.0,33.8892,33.9143,33.8892,33.9043,2600.0
2005-09-15 13:50:00,67.64,67.72,67.64,67.66,7400.0,33.8992,33.9393,33.8992,33.9093,7400.0
2005-09-15 13:55:00,67.71,67.71,67.61,67.61,7800.0,33.9343,33.9343,33.8842,33.8842,7800.0
2005-09-15 14:00:00,67.61,67.66,67.6,67.66,6700.0,33.8842,33.9093,33.8792,33.9093,6700.0
2005-09-15 14:05:00,67.65,67.66,67.64,67.64,2900.0,33.9043,33.9093,33.8992,33.8992,2900.0
2005-09-15 14:10:00,67.65,67.66,67.59,67.59,11000.0,33.9043,33.9093,33.8742,33.8742,11000.0
2005-09-15 14:15:00,67.6,67.62,67.51,67.57,8900.0,33.8792,33.8892,33.8341,33.8642,8900.0
2005-09-15 14:20:00,67.57,67.61,67.49,67.53,6900.0,33.8642,33.8842,33.8241,33.8441,6900.0
2005-09-15 14:25:00,67.54,67.58,67.52,67.58,13100.0,33.8491,33.8692,33.8391,33.8692,13100.0
2005-09-15 14:30:00,67.57,67.7,67.57,67.64,5200.0,33.8642,33.9293,33.8642,33.8992,5200.0
2005-09-15 14:35:00,67.65,67.72,67.62,67.71,9300.0,33.9043,33.9393,33.8892,33.9343,9300.0
2005-09-15 14:40:00,67.71,67.74,67.69,67.74,11100.0,33.9343,33.9494,33.9243,33.9494,11100.0
2005-09-15 14:45:00,67.74,67.8,67.7,67.7,8200.0,33.9494,33.9794,33.9293,33.9293,8200.0
2005-09-15 14:50:00,67.73,67.78,67.7,67.78,2100.0,33.9444,33.9694,33.9293,33.9694,2100.0
2005-09-15 14:55:00,67.74,67.77,67.72,67.72,1500.0,33.9494,33.9644,33.9393,33.9393,1500.0
2005-09-15 15:00:00,67.73,67.73,67.67,67.69,5600.0,33.9444,33.9444,33.9143,33.9243,5600.0
2005-09-15 15:05:00,67.68,67.68,67.59,67.59,8300.0,33.9193,33.9193,33.8742,33.8742,8300.0
2005-09-15 15:10:00,67.6,67.63,67.51,67.59,10700.0,33.8792,33.8942,33.8341,33.8742,10700.0
2005-09-15 15:15:00,67.57,67.6,67.53,67.55,7600.0,33.8642,33.8792,33.8441,33.8541,7600.0
2005-09-15 15:20:00,67.53,67.55,67.51,67.52,7000.0,33.8441,33.8541,33.8341,33.8391,7000.0
2005-09-15 15:25:00,67.53,67.53,67.41,67.46,8200.0,33.8441,33.8441,33.784,33.809,8200.0
2005-09-15 15:30:00,67.46,67.46,67.39,67.39,10700.0,33.809,33.809,33.774,33.774,10700.0
2005-09-15 15:35:00,67.39,67.48,67.39,67.48,16600.0,33.774,33.8191,33.774,33.8191,16600.0
2005-09-15 15:40:00,67.47,67.5,67.41,67.44,14800.0,33.8141,33.8291,33.784,33.799,14800.0
2005-09-15 15:45:00,67.47,67.47,67.45,67.47,8700.0,33.8141,33.8141,33.804,33.8141,8700.0
2005-09-15 15:50:00,67.46,67.48,67.45,67.45,12800.0,33.809,33.8191,33.804,33.804,12800.0
2005-09-15 15:55:00,67.45,67.46,67.43,67.45,19600.0,33.804,33.809,33.794,33.804,19600.0
2005-09-16 09:35:00,67.08,67.4,67.08,67.2,138400.0,33.6186,33.779,33.6186,33.6787,138400.0
2005-09-16 09:40:00,67.2,67.3,67.09,67.3,11100.0,33.6787,33.7289,33.6236,33.7289,11100.0
2005-09-16 09:45:00,67.2,67.2,66.87,66.87,6500.0,33.6787,33.6787,33.5133,33.5133,6500.0
2005-09-16 09:50:00,66.89,67.24,66.83,67.22,12500.0,33.5234,33.6988,33.4933,33.6888,12500.0
2005-09-16 09:55:00,67.22,67.44,67.15,67.15,12600.0,33.6888,33.799,33.6537,33.6537,12600.0
2005-09-16 10:00:00,67.2,67.25,67.05,67.23,6200.0,33.6787,33.7038,33.6036,33.6938,6200.0
2005-09-16 10:05:00,67.24,67.36,67.17,67.34,17200.0,33.6988,33.7589,33.6637,33.7489,17200.0
2005-09-16 10:10:00,67.34,67.37,67.22,67.37,11700.0,33.7489,33.7639,33.6888,33.7639,11700.0
2005-09-16 10:15:00,67.43,67.43,67.15,67.18,15800.0,33.794,33.794,33.6537,33.6687,15800.0
2005-09-16 10:20:00,67.18,67.32,67.18,67.24,10000.0,33.6687,33.7389,33.6687,33.6988,10000.0
2005-09-16 10:25:00,67.25,67.36,67.15,67.35,9800.0,33.7038,33.7589,33.6537,33.7539,9800.0
2005-09-16 10:30:00,67.32,67.35,67.11,67.13,9000.0,33.7389,33.7539,33.6336,33.6437,9000.0
2005-09-16 10:35:00,67.13,67.3,67.13,67.29,13300.0,33.6437,33.7289,33.6437,33.7238,13300.0
2005-09-16 10:40:00,67.3,67.31,67.2,67.25,13800.0,33.7289,33.7339,33.6787,33.7038,13800.0
2005-09-16 10:45:00,67.25,67.3,67.25,67.29,10300.0,33.7038,33.7289,33.7038,33.7238,10300.0
2005-09-16 10:50:00,67.28,67.28,67.15,67.23,11600.0,33.7188,33.7188,33.6537,33.6938,11600.0
2005-09-16 10:55:00,67.2,67.21,67.11,67.14,5000.0,33.6787,33.6837,33.6336,33.6487,5000.0
2005-09-16 11:00:00,67.14,67.2,67.1,67.11,7100.0,33.6487,33.6787,33.6286,33.6336,7100.0
2005-09-16 11:05:00,67.12,67.17,67.11,67.17,7200.0,33.6386,33.6637,33.6336,33.6637,7200.0
2005-09-16 11:10:00,67.17,67.19,67.11,67.15,6600.0,33.6637,33.6737,33.6336,33.6537,6600.0
2005-09-16 11:15:00,67.17,67.31,67.16,67.27,10000.0,33.6637,33.7339,33.6587,33.7138,10000.0
2005-09-16 11:20:00,67.25,67.28,67.22,67.28,5900.0,33.7038,33.7188,33.6888,33.7188,5900.0
2005-09-16 11:25:00,67.27,67.31,67.24,67.25,29600.0,33.7138,33.7339,33.6988,33.7038,29600.0
2005-09-16 11:30:00,67.25,67.33,67.25,67.3,6300.0,33.7038,33.7439,33.7038,33.7289,6300.0
2005-09-16 11:35:00,67.3,67.34,67.26,67.28,9900.0,33.7289,33.7489,33.7088,33.7188,9900.0
2005-09-16 11:40:00,67.3,67.39,67.3,67.39,5700.0,33.7289,33.774,33.7289,33.774,5700.0
2005-09-16 11:45:00,67.37,67.39,67.32,67.36,6300.0,33.7639,33.774,33.7389,33.7589,6300.0
2005-09-16 11:50:00,67.37,67.39,67.29,67.3,5900.0,33.7639,33.774,33.7238,33.7289,5900.0
2005-09-16 11:55:00,67.3,67.35,67.26,67.26,7800.0,33.7289,33.7539,33.7088,33.7088,7800.0
2005-09-16 12:00:00,67.28,67.39,67.27,67.34,9200.0,33.7188,33.774,33.7138,33.7489,9200.0
2005-09-16 12:05:00,67.34,67.34,67.25,67.26,7600.0,33.7489,33.7489,33.7038,33.7088,7600.0
2005-09-16 12:10:00,67.26,67.26,67.18,67.22,15700.0,33.7088,33.7088,33.6687,33.6888,15700.0
2005-09-16 12:15:00,67.23,67.37,67.23,67.35,6100.0,33.6938,33.7639,33.6938,33.7539,6100.0
2005-09-16 12:20:00,67.35,67.36,67.32,67.36,3900.0,33.7539,33.7589,33.7389,33.7589,3900.0
2005-09-16 12:25:00,67.37,67.43,67.33,67.41,3800.0,33.7639,33.794,33.7439,33.784,3800.0
2005-09-16 12:30:00,67.41,67.45,67.4,67.43,4300.0,33.784,33.804,33.779,33.794,4300.0
2005-09-16 12:35:00,67.45,67.45,67.35,67.4,6600.0,33.804,33.804,33.7539,33.779,6600.0
2005-09-16 12:40:00,67.4,67.46,67.39,67.42,6600.0,33.779,33.809,33.774,33.789,6600.0
2005-09-16 12:45:00,67.42,67.46,67.41,67.45,4000.0,33.789,33.809,33.784,33.804,4000.0
2005-09-16 12:50:00,67.44,67.47,67.41,67.45,3300.0,33.799,33.8141,33.784,33.804,3300.0
2005-09-16 12:55:00,67.47,67.5,67.47,67.5,6900.0,33.8141,33.8291,33.8141,33.8291,6900.0
2005-09-16 13:00:00,67.5,67.51,67.44,67.48,7400.0,33.8291,33.8341,33.799,33.8191,7400.0
2005-09-16 13:05:00,67.5,67.53,67.47,67.52,6600.0,33.8291,33.8441,33.8141,33.8391,6600.0
2005-09-16 13:10:00,67.51,67.53,67.46,67.46,7400.0,33.8341,33.8441,33.809,33.809,7400.0
2005-09-16 13:15:00,67.46,67.49,67.41,67.48,8300.0,33.809,33.8241,33.784,33.8191,8300.0
2005-09-16 13:20:00,67.48,67.49,67.43,67.45,8800.0,33.8191,33.8241,33.794,33.804,8800.0
2005-09-16 13:25:00,67.45,67.46,67.4,67.44,9600.0,33.804,33.809,33.779,33.799,9600.0
2005-09-16 13:30:00,67.43,67.43,67.39,67.4,5200.0,33.794,33.794,33.774,33.779,5200.0
2005-09-16 13:35:00,67.4,67.41,67.37,67.39,5100.0,33.779,33.784,33.7639,33.774,5100.0
2005-09-16 13:40:00,67.38,67.48,67.38,67.48,8900.0,33.7689,33.8191,33.7689,33.8191,8900.0
2005-09-16 13:45:00,67.48,67.57,67.48,67.56,8700.0,33.8191,33.8642,33.8191,33.8592,8700.0
2005-09-16 13:50:00,67.56,67.56,67.45,67.49,9900.0,33.8592,33.8592,33.804,33.8241,9900.0
2005-09-16 13:55:00,67.49,67.56,67.47,67.53,12800.0,33.8241,33.8592,33.8141,33.8441,12800.0
2005-09-16 14:00:00,67.51,67.6,67.5,67.59,10000.0,33.8341,33.8792,33.8291,33.8742,10000.0
2005-09-16 14:05:00,67.58,67.62,67.56,67.57,10900.0,33.8692,33.8892,33.8592,33.8642,10900.0
2005-09-16 14:10:00,67.57,67.59,67.54,67.56,7000.0,33.8642,33.8742,33.8491,33.8592,7000.0
2005-09-16 14:15:00,67.55,67.55,67.52,67.52,13800.0,33.8541,33.8541,33.8391,33.8391,13800.0
2005-09-16 14:20:00,67.53,67.53,67.52,67.53,11400.0,33.8441,33.8441,33.8391,33.8441,11400.0
2005-09-16 14:25:00,67.52,67.52,67.44,67.46,10900.0,33.8391,33.8391,33.799,33.809,10900.0
2005-09-16 14:30:00,67.45,67.46,67.37,67.38,9300.0,33.804,33.809,33.7639,33.7689,9300.0
2005-09-16 14:35:00,67.38,67.5,67.38,67.5,15800.0,33.7689,33.8291,33.7689,33.8291,15800.0
2005-09-16 14:40:00,67.5,67.53,67.39,67.48,23200.0,33.8291,33.8441,33.774,33.8191,23200.0
2005-09-16 14:45:00,67.49,67.58,67.49,67.57,11700.0,33.8241,33.8692,33.8241,33.8642,11700.0
2005-09-16 14:50:00,67.57,67.62,67.57,67.62,14500.0,33.8642,33.8892,33.8642,33.8892,14500.0
2005-09-16 14:55:00,67.62,67.69,67.62,67.67,25600.0,33.8892,33.9243,33.8892,33.9143,25600.0
2005-09-16 15:00:00,67.67,67.67,67.6,67.63,9900.0,33.9143,33.9143,33.8792,33.8942,9900.0
2005-09-16 15:05:00,67.63,67.75,67.63,67.73,20700.0,33.8942,33.9544,33.8942,33.9444,20700.0
2005-09-16 15:10:00,67.73,67.96,67.72,67.96,19100.0,33.9444,34.0596,33.9393,34.0596,19100.0
2005-09-16 15:15:00,67.97,68.07,67.96,68.06,15900.0,34.0646,34.1148,34.0596,34.1097,15900.0
2005-09-16 15:20:00,68.07,68.2,68.04,68.08,25500.0,34.1148,34.1799,34.0997,34.1198,25500.0
2005-09-16 15:25:00,68.08,68.33,68.08,68.33,24300.0,34.1198,34.2451,34.1198,34.2451,24300.0
2005-09-16 15:30:00,68.33,68.34,68.0,68.3,72800.0,34.2451,34.2501,34.0797,34.23,72800.0
2005-09-16 15:35:00,68.29,68.3,68.28,68.29,25300.0,34.225,34.23,34.22,34.225,25300.0
2005-09-16 15:40:00,68.29,68.3,68.07,68.07,40400.0,34.225,34.23,34.1148,34.1148,40400.0
2005-09-16 15:45:00,67.8,68.0,67.71,67.74,67500.0,33.9794,34.0797,33.9343,33.9494,67500.0
2005-09-16 15:50:00,67.73,67.83,67.69,67.82,62800.0,33.9444,33.9945,33.9243,33.9895,62800.0
2005-09-16 15:55:00,67.83,67.93,67.81,67.84,61700.0,33.9945,34.0446,33.9844,33.9995,61700.0
2005-09-19 09:35:00,67.33,67.39,67.33,67.36,14300.0,33.7439,33.774,33.7439,33.7589,14300.0
2005-09-19 09:40:00,67.35,67.35,67.15,67.25,9400.0,33.7539,33.7539,33.6537,33.7038,9400.0
2005-09-19 09:45:00,67.28,67.3,67.24,67.26,15700.0,33.7188,33.7289,33.6988,33.7088,15700.0
2005-09-19 09:50:00,67.27,67.43,67.25,67.4,19800.0,33.7138,33.794,33.7038,33.779,19800.0
2005-09-19 09:55:00,67.4,67.69,67.4,67.69,33000.0,33.779,33.9243,33.779,33.9243,33000.0
2005-09-19 10:00:00,67.71,67.72,67.45,67.45,11600.0,33.9343,33.9393,33.804,33.804,11600.0
2005-09-19 10:05:00,67.45,67.51,67.37,67.37,15000.0,33.804,33.8341,33.7639,33.7639,15000.0
2005-09-19 10:10:00,67.41,67.46,67.36,67.36,7900.0,33.784,33.809,33.7589,33.7589,7900.0
2005-09-19 10:15:00,67.35,67.35,67.18,67.28,7800.0,33.7539,33.7539,33.6687,33.7188,7800.0
2005-09-19 10:20:00,67.25,67.35,67.23,67.28,6000.0,33.7038,33.7539,33.6938,33.7188,6000.0
2005-09-19 10:25:00,67.24,67.26,67.2,67.26,2000.0,33.6988,33.7088,33.6787,33.7088,2000.0
2005-09-19 10:30:00,67.24,67.26,67.13,67.25,37600.0,33.6988,33.7088,33.6437,33.7038,37600.0
2005-09-19 10:35:00,67.24,67.27,67.24,67.26,5800.0,33.6988,33.7138,33.6988,33.7088,5800.0
2005-09-19 10:40:00,67.24,67.24,67.12,67.17,2900.0,33.6988,33.6988,33.6386,33.6637,2900.0
2005-09-19 10:45:00,67.18,67.22,67.15,67.2,5800.0,33.6687,33.6888,33.6537,33.6787,5800.0
2005-09-19 10:50:00,67.17,67.21,67.14,67.2,5000.0,33.6637,33.6837,33.6487,33.6787,5000.0
2005-09-19 10:55:00,67.2,67.22,67.2,67.22,4300.0,33.6787,33.6888,33.6787,33.6888,4300.0
2005-09-19 11:00:00,67.21,67.21,67.2,67.21,2400.0,33.6837,33.6837,33.6787,33.6837,2400.0
2005-09-19 11:05:00,67.21,67.29,67.21,67.24,14500.0,33.6837,33.7238,33.6837,33.6988,14500.0
2005-09-19 11:10:00,67.24,67.24,67.11,67.11,13300.0,33.6988,33.6988,33.6336,33.6336,13300.0
2005-09-19 11:15:00,67.15,67.19,67.13,67.15,10600.0,33.6537,33.6737,33.6437,33.6537,10600.0
2005-09-19 11:20:00,67.13,67.13,67.08,67.12,11400.0,33.6437,33.6437,33.6186,33.6386,11400.0
2005-09-19 11:25:00,67.1,67.15,67.08,67.1,5300.0,33.6286,33.6537,33.6186,33.6286,5300.0
2005-09-19 11:30:00,67.09,67.12,67.09,67.12,5400.0,33.6236,33.6386,33.6236,33.6386,5400.0
2005-09-19 11:35:00,67.12,67.2,67.1,67.1,8100.0,33.6386,33.6787,33.6286,33.6286,8100.0
2005-09-19 11:40:00,67.11,67.13,67.07,67.07,3800.0,33.6336,33.6437,33.6136,33.6136,3800.0
2005-09-19 11:45:00,67.06,67.12,67.05,67.12,14600.0,33.6086,33.6386,33.6036,33.6386,14600.0
2005-09-19 11:50:00,67.12,67.18,67.08,67.1,12600.0,33.6386,33.6687,33.6186,33.6286,12600.0
2005-09-19 11:55:00,67.08,67.09,67.05,67.07,6600.0,33.6186,33.6236,33.6036,33.6136,6600.0
2005-09-19 12:00:00,67.06,67.07,67.05,67.05,6900.0,33.6086,33.6136,33.6036,33.6036,6900.0
2005-09-19 12:05:00,67.05,67.27,67.05,67.27,15100.0,33.6036,33.7138,33.6036,33.7138,15100.0
2005-09-19 12:10:00,67.26,67.27,67.21,67.21,6100.0,33.7088,33.7138,33.6837,33.6837,6100.0
2005-09-19 12:15:00,67.19,67.22,67.14,67.19,6900.0,33.6737,33.6888,33.6487,33.6737,6900.0
2005-09-19 12:20:00,67.16,67.16,67.11,67.12,2700.0,33.6587,33.6587,33.6336,33.6386,2700.0
2005-09-19 12:25:00,67.12,67.14,67.12,67.13,9800.0,33.6386,33.6487,33.6386,33.6437,9800.0
2005-09-19 12:30:00,67.13,67.16,67.13,67.15,5200.0,33.6437,33.6587,33.6437,33.6537,5200.0
2005-09-19 12:35:00,67.15,67.22,67.09,67.09,12500.0,33.6537,33.6888,33.6236,33.6236,12500.0
2005-09-19 12:40:00,67.12,67.13,67.1,67.13,2400.0,33.6386,33.6437,33.6286,33.6437,2400.0
2005-09-19 12:45:00,67.13,67.13,67.12,67.12,6700.0,33.6437,33.6437,33.6386,33.6386,6700.0
2005-09-19 12:50:00,67.12,67.21,67.12,67.19,7900.0,33.6386,33.6837,33.6386,33.6737,7900.0
2005-09-19 12:55:00,67.21,67.23,67.21,67.21,4000.0,33.6837,33.6938,33.6837,33.6837,4000.0
2005-09-19 13:00:00,67.2,67.22,67.16,67.19,5200.0,33.6787,33.6888,33.6587,33.6737,5200.0
2005-09-19 13:05:00,67.19,67.19,67.16,67.16,3000.0,33.6737,33.6737,33.6587,33.6587,3000.0
2005-09-19 13:10:00,67.14,67.21,67.14,67.21,11700.0,33.6487,33.6837,33.6487,33.6837,11700.0
2005-09-19 13:15:00,67.2,67.23,67.19,67.23,4400.0,33.6787,33.6938,33.6737,33.6938,4400.0
2005-09-19 13:20:00,67.2,67.2,67.13,67.16,7100.0,33.6787,33.6787,33.6437,33.6587,7100.0
2005-09-19 13:25:00,67.14,67.16,67.1,67.1,5300.0,33.6487,33.6587,33.6286,33.6286,5300.0
2005-09-19 13:30:00,67.09,67.12,67.08,67.09,8200.0,33.6236,33.6386,33.6186,33.6236,8200.0
2005-09-19 13:35:00,67.08,67.12,67.08,67.11,4200.0,33.6186,33.6386,33.6186,33.6336,4200.0
2005-09-19 13:40:00,67.12,67.15,67.11,67.14,3400.0,33.6386,33.6537,33.6336,33.6487,3400.0
2005-09-19 13:45:00,67.14,67.15,67.07,67.07,4100.0,33.6487,33.6537,33.6136,33.6136,4100.0
2005-09-19 13:50:00,67.07,67.13,67.07,67.08,6900.0,33.6136,33.6437,33.6136,33.6186,6900.0
2005-09-19 13:55:00,67.08,67.08,67.04,67.05,4200.0,33.6186,33.6186,33.5985,33.6036,4200.0
2005-09-19 14:00:00,67.04,67.05,67.01,67.01,14400.0,33.5985,33.6036,33.5835,33.5835,14400.0
2005-09-19 14:05:00,67.01,67.03,66.99,66.99,13300.0,33.5835,33.5935,33.5735,33.5735,13300.0
2005-09-19 14:10:00,67.0,67.0,66.95,66.96,3100.0,33.5785,33.5785,33.5534,33.5585,3100.0
2005-09-19 14:15:00,66.96,66.98,66.94,66.96,3800.0,33.5585,33.5685,33.5484,33.5585,3800.0
2005-09-19 14:20:00,66.96,66.99,66.95,66.95,39600.0,33.5585,33.5735,33.5534,33.5534,39600.0
2005-09-19 14:25:00,66.95,66.98,66.88,66.9,6400.0,33.5534,33.5685,33.5184,33.5284,6400.0
2005-09-19 14:30:00,66.89,66.9,66.84,66.88,6500.0,33.5234,33.5284,33.4983,33.5184,6500.0
2005-09-19 14:35:00,66.87,66.87,66.75,66.79,4900.0,33.5133,33.5133,33.4532,33.4733,4900.0
2005-09-19 14:40:00,66.81,66.89,66.79,66.89,5500.0,33.4833,33.5234,33.4733,33.5234,5500.0
2005-09-19 14:45:00,66.87,66.91,66.86,66.89,4700.0,33.5133,33.5334,33.5083,33.5234,4700.0
2005-09-19 14:50:00,66.9,66.97,66.88,66.97,4200.0,33.5284,33.5635,33.5184,33.5635,4200.0
2005-09-19 14:55:00,66.93,66.99,66.92,66.92,2800.0,33.5434,33.5735,33.5384,33.5384,2800.0
2005-09-19 15:00:00,66.91,66.95,66.89,66.9,1800.0,33.5334,33.5534,33.5234,33.5284,1800.0
2005-09-19 15:05:00,66.89,66.9,66.86,66.86,2700.0,33.5234,33.5284,33.5083,33.5083,2700.0
2005-09-19 15:10:00,66.85,66.88,66.78,66.79,7700.0,33.5033,33.5184,33.4682,33.4733,7700.0
2005-09-19 15:15:00,66.79,66.86,66.77,66.85,5500.0,33.4733,33.5083,33.4632,33.5033,5500.0
2005-09-19 15:20:00,66.83,66.84,66.65,66.65,8900.0,33.4933,33.4983,33.4031,33.4031,8900.0
2005-09-19 15:25:00,66.66,66.74,66.66,66.67,7200.0,33.4081,33.4482,33.4081,33.4131,7200.0
2005-09-19 15:30:00,66.68,66.8,66.68,66.79,3900.0,33.4181,33.4783,33.4181,33.4733,3900.0
2005-09-19 15:35:00,66.76,66.78,66.7,66.7,17500.0,33.4582,33.4682,33.4281,33.4281,17500.0
2005-09-19 15:40:00,66.7,66.8,66.67,66.67,8300.0,33.4281,33.4783,33.4131,33.4131,8300.0
2005-09-19 15:45:00,66.64,66.67,66.62,66.67,26500.0,33.3981,33.4131,33.3881,33.4131,26500.0
2005-09-19 15:50:00,66.71,66.72,66.6,66.63,14800.0,33.4332,33.4382,33.378,33.3931,14800.0
2005-09-19 15:55:00,66.63,66.7,66.63,66.63,9800.0,33.3931,33.4281,33.3931,33.3931,9800.0
2005-09-20 09:30:00,66.6,66.65,66.6,66.61,3500.0,33.378,33.4031,33.378,33.383,3500.0
2005-09-20 09:35:00,66.6,66.78,66.6,66.75,3500.0,33.378,33.4682,33.378,33.4532,3500.0
2005-09-20 09:40:00,66.73,66.78,66.57,66.7,6500.0,33.4432,33.4682,33.363,33.4281,6500.0
2005-09-20 09:45:00,66.7,66.71,66.46,66.46,11800.0,33.4281,33.4332,33.3079,33.3079,11800.0
2005-09-20 09:50:00,66.45,66.73,66.42,66.72,12500.0,33.3029,33.4432,33.2878,33.4382,12500.0
2005-09-20 09:55:00,66.74,66.77,66.59,66.6,6000.0,33.4482,33.4632,33.373,33.378,6000.0
2005-09-20 10:00:00,66.64,66.68,66.58,66.68,6200.0,33.3981,33.4181,33.368,33.4181,6200.0
2005-09-20 10:05:00,66.72,66.73,66.66,66.66,2200.0,33.4382,33.4432,33.4081,33.4081,2200.0
2005-09-20 10:10:00,66.65,66.68,66.57,66.68,3000.0,33.4031,33.4181,33.363,33.4181,3000.0
2005-09-20 10:15:00,66.71,66.81,66.67,66.74,10800.0,33.4332,33.4833,33.4131,33.4482,10800.0
2005-09-20 10:20:00,66.73,66.73,66.65,66.65,8200.0,33.4432,33.4432,33.4031,33.4031,8200.0
2005-09-20 10:25:00,66.66,66.66,66.61,66.61,3400.0,33.4081,33.4081,33.383,33.383,3400.0
2005-09-20 10:30:00,66.59,66.64,66.59,66.64,4700.0,33.373,33.3981,33.373,33.3981,4700.0
2005-09-20 10:35:00,66.68,66.68,66.61,66.63,8700.0,33.4181,33.4181,33.383,33.3931,8700.0
2005-09-20 10:40:00,66.63,66.65,66.61,66.62,6200.0,33.3931,33.4031,33.383,33.3881,6200.0
2005-09-20 10:45:00,66.6,66.71,66.58,66.7,5200.0,33.378,33.4332,33.368,33.4281,5200.0
2005-09-20 10:50:00,66.7,66.7,66.63,66.63,3200.0,33.4281,33.4281,33.3931,33.3931,3200.0
2005-09-20 10:55:00,66.64,66.67,66.61,66.67,3300.0,33.3981,33.4131,33.383,33.4131,3300.0
2005-09-20 11:00:00,66.67,66.68,66.64,66.65,3000.0,33.4131,33.4181,33.3981,33.4031,3000.0
2005-09-20 11:05:00,66.65,66.71,66.65,66.71,5400.0,33.4031,33.4332,33.4031,33.4332,5400.0
2005-09-20 11:10:00,66.71,66.72,66.68,66.69,1900.0,33.4332,33.4382,33.4181,33.4231,1900.0
2005-09-20 11:15:00,66.68,66.76,66.67,66.74,4500.0,33.4181,33.4582,33.4131,33.4482,4500.0
2005-09-20 11:20:00,66.73,66.8,66.73,66.79,7300.0,33.4432,33.4783,33.4432,33.4733,7300.0
2005-09-20 11:25:00,66.79,66.88,66.79,66.85,5700.0,33.4733,33.5184,33.4733,33.5033,5700.0
2005-09-20 11:30:00,66.85,66.86,66.8,66.8,2700.0,33.5033,33.5083,33.4783,33.4783,2700.0
2005-09-20 11:35:00,66.81,66.85,66.75,66.75,2700.0,33.4833,33.5033,33.4532,33.4532,2700.0
2005-09-20 11:40:00,66.74,66.77,66.74,66.75,3000.0,33.4482,33.4632,33.4482,33.4532,3000.0
2005-09-20 11:45:00,66.75,66.77,66.73,66.77,3500.0,33.4532,33.4632,33.4432,33.4632,3500.0
2005-09-20 11:50:00,66.75,66.75,66.73,66.73,2400.0,33.4532,33.4532,33.4432,33.4432,2400.0
2005-09-20 11:55:00,66.73,66.77,66.72,66.76,8200.0,33.4432,33.4632,33.4382,33.4582,8200.0
2005-09-20 12:00:00,66.76,66.87,66.75,66.83,9200.0,33.4582,33.5133,33.4532,33.4933,9200.0
2005-09-20 12:05:00,66.82,66.85,66.8,66.81,2300.0,33.4883,33.5033,33.4783,33.4833,2300.0
2005-09-20 12:10:00,66.79,66.79,66.74,66.74,3300.0,33.4733,33.4733,33.4482,33.4482,3300.0
2005-09-20 12:15:00,66.73,66.75,66.71,66.71,3100.0,33.4432,33.4532,33.4332,33.4332,3100.0
2005-09-20 12:20:00,66.71,66.71,66.67,66.67,2700.0,33.4332,33.4332,33.4131,33.4131,2700.0
2005-09-20 12:25:00,66.66,66.66,66.61,66.61,2200.0,33.4081,33.4081,33.383,33.383,2200.0
2005-09-20 12:30:00,66.59,66.61,66.55,66.55,4300.0,33.373,33.383,33.353,33.353,4300.0
2005-09-20 12:35:00,66.55,66.6,66.54,66.54,3700.0,33.353,33.378,33.348,33.348,3700.0
2005-09-20 12:40:00,66.54,66.54,66.49,66.49,4800.0,33.348,33.348,33.3229,33.3229,4800.0
2005-09-20 12:45:00,66.49,66.51,66.46,66.46,2500.0,33.3229,33.3329,33.3079,33.3079,2500.0
2005-09-20 12:50:00,66.46,66.47,66.46,66.47,2800.0,33.3079,33.3129,33.3079,33.3129,2800.0
2005-09-20 12:55:00,66.49,66.5,66.48,66.49,3900.0,33.3229,33.3279,33.3179,33.3229,3900.0
2005-09-20 13:00:00,66.49,66.53,66.48,66.5,4500.0,33.3229,33.3429,33.3179,33.3279,4500.0
2005-09-20 13:05:00,66.5,66.51,66.48,66.5,2200.0,33.3279,33.3329,33.3179,33.3279,2200.0
2005-09-20 13:10:00,66.48,66.48,66.46,66.46,2600.0,33.3179,33.3179,33.3079,33.3079,2600.0
2005-09-20 13:15:00,66.46,66.5,66.46,66.5,3500.0,33.3079,33.3279,33.3079,33.3279,3500.0
2005-09-20 13:20:00,66.5,66.51,66.49,66.51,1800.0,33.3279,33.3329,33.3229,33.3329,1800.0
2005-09-20 13:25:00,66.53,66.54,66.49,66.49,3400.0,33.3429,33.348,33.3229,33.3229,3400.0
2005-09-20 13:30:00,66.49,66.54,66.49,66.49,1500.0,33.3229,33.348,33.3229,33.3229,1500.0
2005-09-20 13:35:00,66.47,66.53,66.46,66.5,2700.0,33.3129,33.3429,33.3079,33.3279,2700.0
2005-09-20 13:40:00,66.5,66.5,66.49,66.49,3300.0,33.3279,33.3279,33.3229,33.3229,3300.0
2005-09-20 13:45:00,66.47,66.5,66.44,66.45,4000.0,33.3129,33.3279,33.2978,33.3029,4000.0
2005-09-20 13:50:00,66.45,66.45,66.25,66.37,13500.0,33.3029,33.3029,33.2026,33.2628,13500.0
2005-09-20 13:55:00,66.38,66.45,66.34,66.41,6300.0,33.2678,33.3029,33.2477,33.2828,6300.0
2005-09-20 14:00:00,66.42,66.45,66.4,66.45,7500.0,33.2878,33.3029,33.2778,33.3029,7500.0
2005-09-20 14:05:00,66.45,66.55,66.44,66.47,4900.0,33.3029,33.353,33.2978,33.3129,4900.0
2005-09-20 14:10:00,66.47,66.71,66.47,66.71,6700.0,33.3129,33.4332,33.3129,33.4332,6700.0
2005-09-20 14:15:00,66.71,66.71,66.47,66.57,5800.0,33.4332,33.4332,33.3129,33.363,5800.0
2005-09-20 14:20:00,66.55,66.68,66.45,66.49,9700.0,33.353,33.4181,33.3029,33.3229,9700.0
2005-09-20 14:25:00,66.46,66.46,66.31,66.33,16300.0,33.3079,33.3079,33.2327,33.2427,16300.0
2005-09-20 14:30:00,66.36,66.55,66.36,66.45,5900.0,33.2577,33.353,33.2577,33.3029,5900.0
2005-09-20 14:35:00,66.43,66.53,66.39,66.44,10100.0,33.2928,33.3429,33.2728,33.2978,10100.0
2005-09-20 14:40:00,66.4,66.44,66.31,66.34,10300.0,33.2778,33.2978,33.2327,33.2477,10300.0
2005-09-20 14:45:00,66.31,66.31,66.18,66.2,7700.0,33.2327,33.2327,33.1675,33.1776,7700.0
2005-09-20 14:50:00,66.21,66.3,66.2,66.26,8000.0,33.1826,33.2277,33.1776,33.2076,8000.0
2005-09-20 14:55:00,66.28,66.28,66.15,66.21,9900.0,33.2177,33.2177,33.1525,33.1826,9900.0
2005-09-20 15:00:00,66.25,66.25,66.15,66.15,20200.0,33.2026,33.2026,33.1525,33.1525,20200.0
2005-09-20 15:05:00,66.15,66.19,66.1,66.14,17200.0,33.1525,33.1726,33.1274,33.1475,17200.0
2005-09-20 15:10:00,66.14,66.17,66.03,66.03,8300.0,33.1475,33.1625,33.0924,33.0924,8300.0
2005-09-20 15:15:00,66.0,66.06,65.98,65.99,27400.0,33.0773,33.1074,33.0673,33.0723,27400.0
2005-09-20 15:20:00,66.02,66.02,65.91,65.91,7800.0,33.0874,33.0874,33.0322,33.0322,7800.0
2005-09-20 15:25:00,65.9,65.95,65.88,65.94,16300.0,33.0272,33.0523,33.0172,33.0473,16300.0
2005-09-20 15:30:00,65.95,66.0,65.94,65.97,11500.0,33.0523,33.0773,33.0473,33.0623,11500.0
2005-09-20 15:35:00,65.99,66.04,65.95,65.95,17000.0,33.0723,33.0974,33.0523,33.0523,17000.0
2005-09-20 15:40:00,65.95,65.98,65.91,65.98,5600.0,33.0523,33.0673,33.0322,33.0673,5600.0
2005-09-20 15:45:00,66.01,66.01,65.92,65.99,18000.0,33.0823,33.0823,33.0372,33.0723,18000.0
2005-09-20 15:50:00,66.0,66.02,65.94,65.95,9100.0,33.0773,33.0874,33.0473,33.0523,9100.0
2005-09-20 15:55:00,65.95,66.01,65.94,66.0,16500.0,33.0523,33.0823,33.0473,33.0773,16500.0
2005-09-21 09:30:00,65.9,65.92,65.85,65.85,8900.0,33.0272,33.0372,33.0022,33.0022,8900.0
2005-09-21 09:35:00,65.85,65.86,65.75,65.82,29300.0,33.0022,33.0072,32.952,32.9871,29300.0
2005-09-21 09:40:00,65.82,65.83,65.74,65.74,10000.0,32.9871,32.9921,32.947,32.947,10000.0
2005-09-21 09:45:00,65.74,65.95,65.74,65.95,7000.0,32.947,33.0523,32.947,33.0523,7000.0
2005-09-21 09:50:00,65.92,65.95,65.75,65.76,8900.0,33.0372,33.0523,32.952,32.957,8900.0
2005-09-21 09:55:00,65.72,65.9,65.72,65.83,8500.0,32.937,33.0272,32.937,32.9921,8500.0
2005-09-21 10:00:00,65.83,65.83,65.64,65.67,6000.0,32.9921,32.9921,32.8969,32.9119,6000.0
2005-09-21 10:05:00,65.66,65.7,65.62,65.7,1400.0,32.9069,32.927,32.8869,32.927,1400.0
2005-09-21 10:10:00,65.7,65.7,65.66,65.7,9300.0,32.927,32.927,32.9069,32.927,9300.0
2005-09-21 10:15:00,65.75,65.78,65.69,65.77,4800.0,32.952,32.9671,32.922,32.9621,4800.0
2005-09-21 10:20:00,65.76,65.76,65.64,65.64,35500.0,32.957,32.957,32.8969,32.8969,35500.0
2005-09-21 10:25:00,65.6,65.6,65.52,65.52,2800.0,32.8769,32.8769,32.8368,32.8368,2800.0
2005-09-21 10:30:00,65.47,65.48,65.42,65.42,12100.0,32.8117,32.8167,32.7866,32.7866,12100.0
2005-09-21 10:35:00,65.41,65.41,65.39,65.4,22400.0,32.7816,32.7816,32.7716,32.7766,22400.0
2005-09-21 10:40:00,65.39,65.4,65.34,65.38,18600.0,32.7716,32.7766,32.7466,32.7666,18600.0
2005-09-21 10:45:00,65.39,65.39,65.32,65.33,10600.0,32.7716,32.7716,32.7365,32.7415,10600.0
2005-09-21 10:50:00,65.27,65.35,65.25,65.34,36600.0,32.7115,32.7516,32.7014,32.7466,36600.0
2005-09-21 10:55:00,65.34,65.55,65.3,65.34,13900.0,32.7466,32.8518,32.7265,32.7466,13900.0
2005-09-21 11:00:00,65.34,65.42,65.32,65.34,6900.0,32.7466,32.7866,32.7365,32.7466,6900.0
2005-09-21 11:05:00,65.36,65.42,65.34,65.42,2800.0,32.7566,32.7866,32.7466,32.7866,2800.0
2005-09-21 11:10:00,65.44,65.44,65.32,65.32,3900.0,32.7967,32.7967,32.7365,32.7365,3900.0
2005-09-21 11:15:00,65.31,65.34,65.28,65.31,7800.0,32.7315,32.7466,32.7165,32.7315,7800.0
2005-09-21 11:20:00,65.3,65.38,65.26,65.38,6300.0,32.7265,32.7666,32.7065,32.7666,6300.0
2005-09-21 11:25:00,65.38,65.43,65.36,65.37,4000.0,32.7666,32.7917,32.7566,32.7616,4000.0
2005-09-21 11:30:00,65.37,65.39,65.32,65.38,5500.0,32.7616,32.7716,32.7365,32.7666,5500.0
2005-09-21 11:35:00,65.38,65.47,65.36,65.41,3000.0,32.7666,32.8117,32.7566,32.7816,3000.0
2005-09-21 11:40:00,65.43,65.46,65.43,65.43,2200.0,32.7917,32.8067,32.7917,32.7917,2200.0
2005-09-21 11:45:00,65.4,65.41,65.33,65.37,11800.0,32.7766,32.7816,32.7415,32.7616,11800.0
2005-09-21 11:50:00,65.37,65.41,65.36,65.41,8200.0,32.7616,32.7816,32.7566,32.7816,8200.0
2005-09-21 11:55:00,65.38,65.4,65.37,65.38,3300.0,32.7666,32.7766,32.7616,32.7666,3300.0
2005-09-21 12:00:00,65.39,65.39,65.33,65.33,8700.0,32.7716,32.7716,32.7415,32.7415,8700.0
2005-09-21 12:05:00,65.33,65.4,65.32,65.4,3000.0,32.7415,32.7766,32.7365,32.7766,3000.0
2005-09-21 12:10:00,65.41,65.45,65.4,65.4,3500.0,32.7816,32.8017,32.7766,32.7766,3500.0
2005-09-21 12:15:00,65.37,65.41,65.3,65.31,9800.0,32.7616,32.7816,32.7265,32.7315,9800.0
2005-09-21 12:20:00,65.31,65.42,65.31,65.42,8500.0,32.7315,32.7866,32.7315,32.7866,8500.0
2005-09-21 12:25:00,65.4,65.48,65.4,65.4,3800.0,32.7766,32.8167,32.7766,32.7766,3800.0
2005-09-21 12:30:00,65.39,65.39,65.37,65.38,4600.0,32.7716,32.7716,32.7616,32.7666,4600.0
2005-09-21 12:35:00,65.38,65.39,65.37,65.38,8600.0,32.7666,32.7716,32.7616,32.7666,8600.0
2005-09-21 12:40:00,65.4,65.62,65.4,65.62,4900.0,32.7766,32.8869,32.7766,32.8869,4900.0
2005-09-21 12:45:00,65.62,65.74,65.62,65.7,6200.0,32.8869,32.947,32.8869,32.927,6200.0
2005-09-21 12:50:00,65.7,65.81,65.7,65.81,5900.0,32.927,32.9821,32.927,32.9821,5900.0
2005-09-21 12:55:00,65.83,65.84,65.71,65.74,4800.0,32.9921,32.9971,32.932,32.947,4800.0
2005-09-21 13:00:00,65.75,65.75,65.7,65.72,3500.0,32.952,32.952,32.927,32.937,3500.0
2005-09-21 13:05:00,65.72,65.73,65.66,65.71,5400.0,32.937,32.942,32.9069,32.932,5400.0
2005-09-21 13:10:00,65.71,65.71,65.65,65.68,3100.0,32.932,32.932,32.9019,32.917,3100.0
2005-09-21 13:15:00,65.65,65.67,65.62,65.63,3200.0,32.9019,32.9119,32.8869,32.8919,3200.0
2005-09-21 13:20:00,65.62,65.62,65.45,65.45,9300.0,32.8869,32.8869,32.8017,32.8017,9300.0
2005-09-21 13:25:00,65.44,65.52,65.41,65.49,7200.0,32.7967,32.8368,32.7816,32.8217,7200.0
2005-09-21 13:30:00,65.49,65.53,65.46,65.46,9300.0,32.8217,32.8418,32.8067,32.8067,9300.0
2005-09-21 13:35:00,65.46,65.5,65.43,65.43,7600.0,32.8067,32.8267,32.7917,32.7917,7600.0
2005-09-21 13:40:00,65.43,65.45,65.4,65.42,5900.0,32.7917,32.8017,32.7766,32.7866,5900.0
2005-09-21 13:45:00,65.41,65.43,65.41,65.41,7800.0,32.7816,32.7917,32.7816,32.7816,7800.0
2005-09-21 13:50:00,65.41,65.42,65.31,65.33,11500.0,32.7816,32.7866,32.7315,32.7415,11500.0
2005-09-21 13:55:00,65.32,65.36,65.31,65.34,4800.0,32.7365,32.7566,32.7315,32.7466,4800.0
2005-09-21 14:00:00,65.35,65.45,65.34,65.37,8900.0,32.7516,32.8017,32.7466,32.7616,8900.0
2005-09-21 14:05:00,65.36,65.39,65.32,65.35,11100.0,32.7566,32.7716,32.7365,32.7516,11100.0
2005-09-21 14:10:00,65.36,65.46,65.36,65.4,5300.0,32.7566,32.8067,32.7566,32.7766,5300.0
2005-09-21 14:15:00,65.4,65.56,65.37,65.52,4900.0,32.7766,32.8568,32.7616,32.8368,4900.0
2005-09-21 14:20:00,65.52,65.53,65.45,65.5,3800.0,32.8368,32.8418,32.8017,32.8267,3800.0
2005-09-21 14:25:00,65.53,65.56,65.4,65.44,4100.0,32.8418,32.8568,32.7766,32.7967,4100.0
2005-09-21 14:30:00,65.4,65.43,65.4,65.41,4100.0,32.7766,32.7917,32.7766,32.7816,4100.0
2005-09-21 14:35:00,65.41,65.41,65.34,65.34,3500.0,32.7816,32.7816,32.7466,32.7466,3500.0
2005-09-21 14:40:00,65.35,65.39,65.33,65.35,5300.0,32.7516,32.7716,32.7415,32.7516,5300.0
2005-09-21 14:45:00,65.34,65.39,65.31,65.34,15500.0,32.7466,32.7716,32.7315,32.7466,15500.0
2005-09-21 14:50:00,65.34,65.42,65.32,65.37,7200.0,32.7466,32.7866,32.7365,32.7616,7200.0
2005-09-21 14:55:00,65.39,65.45,65.35,65.36,5800.0,32.7716,32.8017,32.7516,32.7566,5800.0
2005-09-21 15:00:00,65.35,65.37,65.34,65.35,4400.0,32.7516,32.7616,32.7466,32.7516,4400.0
2005-09-21 15:05:00,65.35,65.35,65.34,65.34,7000.0,32.7516,32.7516,32.7466,32.7466,7000.0
2005-09-21 15:10:00,65.34,65.35,65.31,65.31,11600.0,32.7466,32.7516,32.7315,32.7315,11600.0
2005-09-21 15:15:00,65.32,65.35,65.3,65.35,7900.0,32.7365,32.7516,32.7265,32.7516,7900.0
2005-09-21 15:20:00,65.35,65.35,65.29,65.3,14300.0,32.7516,32.7516,32.7215,32.7265,14300.0
2005-09-21 15:25:00,65.3,65.33,65.27,65.29,6900.0,32.7265,32.7415,32.7115,32.7215,6900.0
2005-09-21 15:30:00,65.27,65.28,65.25,65.26,16300.0,32.7115,32.7165,32.7014,32.7065,16300.0
2005-09-21 15:35:00,65.25,65.28,65.25,65.25,17000.0,32.7014,32.7165,32.7014,32.7014,17000.0
2005-09-21 15:40:00,65.26,65.29,65.25,65.27,9600.0,32.7065,32.7215,32.7014,32.7115,9600.0
2005-09-21 15:45:00,65.26,65.27,65.23,65.23,17200.0,32.7065,32.7115,32.6914,32.6914,17200.0
2005-09-21 15:50:00,65.22,65.22,65.17,65.17,15400.0,32.6864,32.6864,32.6614,32.6614,15400.0
2005-09-21 15:55:00,65.17,65.19,65.17,65.19,24100.0,32.6614,32.6714,32.6614,32.6714,24100.0
2005-09-22 09:30:00,65.26,65.38,65.26,65.36,3000.0,32.7065,32.7666,32.7065,32.7566,3000.0
2005-09-22 09:35:00,65.36,65.36,64.82,64.82,8400.0,32.7566,32.7566,32.4859,32.4859,8400.0
2005-09-22 09:40:00,65.0,65.0,64.51,64.55,5200.0,32.5762,32.5762,32.3306,32.3506,5200.0
2005-09-22 09:45:00,64.35,64.35,63.88,63.9,9000.0,32.2504,32.2504,32.0148,32.0249,9000.0
2005-09-22 09:50:00,63.87,64.1,63.87,64.08,20300.0,32.0098,32.1251,32.0098,32.1151,20300.0
2005-09-22 09:55:00,64.08,64.1,64.07,64.1,11300.0,32.1151,32.1251,32.1101,32.1251,11300.0
2005-09-22 10:00:00,64.1,64.21,64.1,64.13,21200.0,32.1251,32.1802,32.1251,32.1401,21200.0
2005-09-22 10:05:00,64.13,64.26,64.13,64.17,5300.0,32.1401,32.2053,32.1401,32.1602,5300.0
2005-09-22 10:10:00,64.18,64.4,64.15,64.4,13100.0,32.1652,32.2755,32.1502,32.2755,13100.0
2005-09-22 10:15:00,64.37,64.42,64.22,64.36,12500.0,32.2604,32.2855,32.1852,32.2554,12500.0
2005-09-22 10:20:00,64.33,64.36,64.23,64.33,7600.0,32.2404,32.2554,32.1903,32.2404,7600.0
2005-09-22 10:25:00,64.34,64.34,64.19,64.24,12000.0,32.2454,32.2454,32.1702,32.1953,12000.0
2005-09-22 10:30:00,64.24,64.32,64.22,64.29,13900.0,32.1953,32.2354,32.1852,32.2203,13900.0
2005-09-22 10:35:00,64.29,64.45,64.29,64.41,3900.0,32.2203,32.3005,32.2203,32.2805,3900.0
2005-09-22 10:40:00,64.45,64.45,64.31,64.33,12900.0,32.3005,32.3005,32.2303,32.2404,12900.0
2005-09-22 10:45:00,64.33,64.37,64.25,64.25,10600.0,32.2404,32.2604,32.2003,32.2003,10600.0
2005-09-22 10:50:00,64.25,64.26,64.22,64.24,6000.0,32.2003,32.2053,32.1852,32.1953,6000.0
2005-09-22 10:55:00,64.19,64.2,64.19,64.2,1400.0,32.1702,32.1752,32.1702,32.1752,1400.0
2005-09-22 11:00:00,64.2,64.25,64.2,64.22,5200.0,32.1752,32.2003,32.1752,32.1852,5200.0
2005-09-22 11:05:00,64.22,64.24,64.17,64.2,34400.0,32.1852,32.1953,32.1602,32.1752,34400.0
2005-09-22 11:10:00,64.2,64.24,64.2,64.22,3300.0,32.1752,32.1953,32.1752,32.1852,3300.0
2005-09-22 11:15:00,64.24,64.28,64.24,64.28,2400.0,32.1953,32.2153,32.1953,32.2153,2400.0
2005-09-22 11:20:00,64.28,64.28,64.22,64.24,2100.0,32.2153,32.2153,32.1852,32.1953,2100.0
2005-09-22 11:25:00,64.24,64.24,64.17,64.18,4800.0,32.1953,32.1953,32.1602,32.1652,4800.0
2005-09-22 11:30:00,64.23,64.23,64.11,64.15,6500.0,32.1903,32.1903,32.1301,32.1502,6500.0
2005-09-22 11:35:00,64.11,64.18,64.1,64.16,5500.0,32.1301,32.1652,32.1251,32.1552,5500.0
2005-09-22 11:40:00,64.19,64.25,64.17,64.17,3000.0,32.1702,32.2003,32.1602,32.1602,3000.0
2005-09-22 11:45:00,64.15,64.15,64.11,64.12,2700.0,32.1502,32.1502,32.1301,32.1351,2700.0
2005-09-22 11:50:00,64.11,64.11,64.1,64.1,3400.0,32.1301,32.1301,32.1251,32.1251,3400.0
2005-09-22 11:55:00,64.09,64.21,64.09,64.18,4300.0,32.1201,32.1802,32.1201,32.1652,4300.0
2005-09-22 12:00:00,64.16,64.18,64.06,64.11,11300.0,32.1552,32.1652,32.1051,32.1301,11300.0
2005-09-22 12:05:00,64.11,64.2,64.11,64.18,3400.0,32.1301,32.1752,32.1301,32.1652,3400.0
2005-09-22 12:10:00,64.16,64.22,64.15,64.22,2300.0,32.1552,32.1852,32.1502,32.1852,2300.0
2005-09-22 12:15:00,64.22,64.22,64.19,64.19,1200.0,32.1852,32.1852,32.1702,32.1702,1200.0
2005-09-22 12:20:00,64.19,64.19,64.15,64.17,2500.0,32.1702,32.1702,32.1502,32.1602,2500.0
2005-09-22 12:25:00,64.16,64.23,64.1,64.1,5600.0,32.1552,32.1903,32.1251,32.1251,5600.0
2005-09-22 12:30:00,64.11,64.17,64.09,64.17,3500.0,32.1301,32.1602,32.1201,32.1602,3500.0
2005-09-22 12:35:00,64.11,64.16,64.11,64.15,1700.0,32.1301,32.1552,32.1301,32.1502,1700.0
2005-09-22 12:40:00,64.13,64.15,64.05,64.06,6600.0,32.1401,32.1502,32.1,32.1051,6600.0
2005-09-22 12:45:00,64.06,64.08,64.0,64.01,8500.0,32.1051,32.1151,32.075,32.08,8500.0
2005-09-22 12:50:00,64.0,64.01,63.87,63.87,18000.0,32.075,32.08,32.0098,32.0098,18000.0
2005-09-22 12:55:00,63.88,63.93,63.88,63.88,4600.0,32.0148,32.0399,32.0148,32.0148,4600.0
2005-09-22 13:00:00,63.87,63.91,63.86,63.91,5300.0,32.0098,32.0299,32.0048,32.0299,5300.0
2005-09-22 13:05:00,63.89,63.91,63.89,63.91,22000.0,32.0199,32.0299,32.0199,32.0299,22000.0
2005-09-22 13:10:00,63.91,63.96,63.9,63.96,21100.0,32.0299,32.0549,32.0249,32.0549,21100.0
2005-09-22 13:15:00,64.02,64.03,64.0,64.02,3600.0,32.085,32.09,32.075,32.085,3600.0
2005-09-22 13:20:00,64.03,64.05,63.94,64.03,5800.0,32.09,32.1,32.0449,32.09,5800.0
2005-09-22 13:25:00,64.08,64.14,64.0,64.06,5600.0,32.1151,32.1451,32.075,32.1051,5600.0
2005-09-22 13:30:00,64.06,64.29,64.03,64.29,6600.0,32.1051,32.2203,32.09,32.2203,6600.0
2005-09-22 13:35:00,64.38,64.76,64.36,64.72,10000.0,32.2654,32.4559,32.2554,32.4358,10000.0
2005-09-22 13:40:00,64.74,65.1,64.7,65.1,6000.0,32.4459,32.6263,32.4258,32.6263,6000.0
2005-09-22 13:45:00,64.9,65.25,64.9,65.09,16800.0,32.526,32.7014,32.526,32.6213,16800.0
2005-09-22 13:50:00,65.1,65.15,64.9,65.15,8600.0,32.6263,32.6513,32.526,32.6513,8600.0
2005-09-22 13:55:00,65.14,65.28,65.11,65.15,5700.0,32.6463,32.7165,32.6313,32.6513,5700.0
2005-09-22 14:00:00,65.15,65.27,65.1,65.27,7900.0,32.6513,32.7115,32.6263,32.7115,7900.0
2005-09-22 14:05:00,65.28,65.3,65.03,65.03,7900.0,32.7165,32.7265,32.5912,32.5912,7900.0
2005-09-22 14:10:00,65.03,65.06,64.91,65.0,10100.0,32.5912,32.6062,32.5311,32.5762,10100.0
2005-09-22 14:15:00,65.0,65.04,64.96,65.0,12000.0,32.5762,32.5962,32.5561,32.5762,12000.0
2005-09-22 14:20:00,64.99,65.09,64.94,64.98,8000.0,32.5711,32.6213,32.5461,32.5661,8000.0
2005-09-22 14:25:00,64.98,64.98,64.88,64.88,3100.0,32.5661,32.5661,32.516,32.516,3100.0
2005-09-22 14:30:00,64.84,64.86,64.71,64.85,9700.0,32.496,32.506,32.4308,32.501,9700.0
2005-09-22 14:35:00,64.85,64.85,64.77,64.82,7600.0,32.501,32.501,32.4609,32.4859,7600.0
2005-09-22 14:40:00,64.82,64.98,64.8,64.88,6400.0,32.4859,32.5661,32.4759,32.516,6400.0
2005-09-22 14:45:00,64.87,64.9,64.87,64.9,4100.0,32.511,32.526,32.511,32.526,4100.0
2005-09-22 14:50:00,64.89,65.0,64.88,64.99,4600.0,32.521,32.5762,32.516,32.5711,4600.0
2005-09-22 14:55:00,64.99,65.04,64.91,64.92,3600.0,32.5711,32.5962,32.5311,32.5361,3600.0
2005-09-22 15:00:00,64.94,64.99,64.94,64.99,3900.0,32.5461,32.5711,32.5461,32.5711,3900.0
2005-09-22 15:05:00,65.0,65.09,64.91,65.09,4600.0,32.5762,32.6213,32.5311,32.6213,4600.0
2005-09-22 15:10:00,65.1,65.1,64.95,65.03,5800.0,32.6263,32.6263,32.5511,32.5912,5800.0
2005-09-22 15:15:00,65.06,65.09,65.0,65.0,3600.0,32.6062,32.6213,32.5762,32.5762,3600.0
2005-09-22 15:20:00,65.0,65.15,65.0,65.12,2900.0,32.5762,32.6513,32.5762,32.6363,2900.0
2005-09-22 15:25:00,65.15,65.2,65.1,65.12,5700.0,32.6513,32.6764,32.6263,32.6363,5700.0
2005-09-22 15:30:00,65.09,65.15,65.0,65.09,6200.0,32.6213,32.6513,32.5762,32.6213,6200.0
2005-09-22 15:35:00,65.09,65.09,65.04,65.05,8000.0,32.6213,32.6213,32.5962,32.6012,8000.0
2005-09-22 15:40:00,65.05,65.06,64.97,64.97,13500.0,32.6012,32.6062,32.5611,32.5611,13500.0
2005-09-22 15:45:00,64.95,65.0,64.95,65.0,10200.0,32.5511,32.5762,32.5511,32.5762,10200.0
2005-09-22 15:50:00,64.99,65.02,64.93,65.02,13900.0,32.5711,32.5862,32.5411,32.5862,13900.0
2005-09-22 15:55:00,65.0,65.06,64.99,65.06,9200.0,32.5762,32.6062,32.5711,32.6062,9200.0
2005-09-23 09:30:00,64.97,65.15,64.93,65.15,4900.0,32.5611,32.6513,32.5411,32.6513,4900.0
2005-09-23 09:35:00,65.1,65.1,64.69,64.69,6600.0,32.6263,32.6263,32.4208,32.4208,6600.0
2005-09-23 09:40:00,64.9,65.03,64.89,64.89,4800.0,32.526,32.5912,32.521,32.521,4800.0
2005-09-23 09:45:00,64.8,64.87,64.71,64.72,10100.0,32.4759,32.511,32.4308,32.4358,10100.0
2005-09-23 09:50:00,64.7,64.7,64.6,64.62,3300.0,32.4258,32.4258,32.3757,32.3857,3300.0
2005-09-23 09:55:00,64.6,64.6,64.5,64.54,3100.0,32.3757,32.3757,32.3256,32.3456,3100.0
2005-09-23 10:00:00,64.51,64.59,64.5,64.59,2000.0,32.3306,32.3707,32.3256,32.3707,2000.0
2005-09-23 10:05:00,64.63,64.71,64.6,64.71,4800.0,32.3907,32.4308,32.3757,32.4308,4800.0
2005-09-23 10:10:00,64.71,64.71,64.49,64.6,8300.0,32.4308,32.4308,32.3206,32.3757,8300.0
2005-09-23 10:15:00,64.62,64.71,64.61,64.64,5400.0,32.3857,32.4308,32.3807,32.3957,5400.0
2005-09-23 10:20:00,64.64,64.71,64.64,64.71,3900.0,32.3957,32.4308,32.3957,32.4308,3900.0
2005-09-23 10:25:00,64.72,64.84,64.7,64.7,3200.0,32.4358,32.496,32.4258,32.4258,3200.0
2005-09-23 10:30:00,64.75,64.82,64.75,64.76,3500.0,32.4509,32.4859,32.4509,32.4559,3500.0
2005-09-23 10:35:00,64.62,64.66,64.61,64.64,3100.0,32.3857,32.4058,32.3807,32.3957,3100.0
2005-09-23 10:40:00,64.64,64.73,64.64,64.73,3800.0,32.3957,32.4408,32.3957,32.4408,3800.0
2005-09-23 10:45:00,64.71,64.71,64.65,64.67,4300.0,32.4308,32.4308,32.4007,32.4108,4300.0
2005-09-23 10:50:00,64.71,64.93,64.71,64.83,9900.0,32.4308,32.5411,32.4308,32.491,9900.0
2005-09-23 10:55:00,64.84,64.9,64.84,64.9,2500.0,32.496,32.526,32.496,32.526,2500.0
2005-09-23 11:00:00,64.9,65.05,64.87,64.9,4400.0,32.526,32.6012,32.511,32.526,4400.0
2005-09-23 11:05:00,64.9,64.95,64.86,64.93,2400.0,32.526,32.5511,32.506,32.5411,2400.0
2005-09-23 11:10:00,64.92,65.0,64.9,65.0,3300.0,32.5361,32.5762,32.526,32.5762,3300.0
2005-09-23 11:15:00,64.95,65.02,64.94,65.01,2000.0,32.5511,32.5862,32.5461,32.5812,2000.0
2005-09-23 11:20:00,65.03,65.07,64.97,64.97,4800.0,32.5912,32.6112,32.5611,32.5611,4800.0
2005-09-23 11:25:00,64.98,65.0,64.8,64.8,4000.0,32.5661,32.5762,32.4759,32.4759,4000.0
2005-09-23 11:30:00,64.8,65.0,64.8,64.9,10000.0,32.4759,32.5762,32.4759,32.526,10000.0
2005-09-23 11:35:00,64.87,64.92,64.8,64.8,6100.0,32.511,32.5361,32.4759,32.4759,6100.0
2005-09-23 11:40:00,64.8,64.87,64.77,64.87,9800.0,32.4759,32.511,32.4609,32.511,9800.0
2005-09-23 11:45:00,64.88,64.91,64.82,64.91,6900.0,32.516,32.5311,32.4859,32.5311,6900.0
2005-09-23 11:50:00,64.93,65.01,64.9,65.01,10700.0,32.5411,32.5812,32.526,32.5812,10700.0
2005-09-23 11:55:00,65.0,65.07,64.95,64.95,6100.0,32.5762,32.6112,32.5511,32.5511,6100.0
2005-09-23 12:00:00,64.95,64.96,64.85,64.88,3700.0,32.5511,32.5561,32.501,32.516,3700.0
2005-09-23 12:05:00,64.85,64.85,64.8,64.8,2100.0,32.501,32.501,32.4759,32.4759,2100.0
2005-09-23 12:10:00,64.8,64.83,64.8,64.82,3100.0,32.4759,32.491,32.4759,32.4859,3100.0
2005-09-23 12:15:00,64.82,64.9,64.82,64.89,3200.0,32.4859,32.526,32.4859,32.521,3200.0
2005-09-23 12:20:00,64.89,64.94,64.87,64.94,2600.0,32.521,32.5461,32.511,32.5461,2600.0
2005-09-23 12:25:00,64.89,64.91,64.84,64.84,900.0,32.521,32.5311,32.496,32.496,900.0
2005-09-23 12:30:00,64.84,64.84,64.79,64.79,2500.0,32.496,32.496,32.4709,32.4709,2500.0
2005-09-23 12:35:00,64.81,64.86,64.79,64.85,2100.0,32.4809,32.506,32.4709,32.501,2100.0
2005-09-23 12:40:00,64.88,64.98,64.88,64.98,2800.0,32.516,32.5661,32.516,32.5661,2800.0
2005-09-23 12:45:00,64.99,65.02,64.99,65.02,500.0,32.5711,32.5862,32.5711,32.5862,500.0
2005-09-23 12:50:00,65.02,65.03,64.94,64.94,2600.0,32.5862,32.5912,32.5461,32.5461,2600.0
2005-09-23 12:55:00,64.9,64.95,64.9,64.95,1100.0,32.526,32.5511,32.526,32.5511,1100.0
2005-09-23 13:00:00,64.95,65.01,64.91,64.91,2400.0,32.5511,32.5812,32.5311,32.5311,2400.0
2005-09-23 13:05:00,64.97,65.07,64.97,65.0,1700.0,32.5611,32.6112,32.5611,32.5762,1700.0
2005-09-23 13:10:00,65.05,65.1,65.02,65.08,900.0,32.6012,32.6263,32.5862,32.6162,900.0
2005-09-23 13:15:00,65.1,65.12,65.08,65.12,1600.0,32.6263,32.6363,32.6162,32.6363,1600.0
2005-09-23 13:20:00,65.12,65.2,65.12,65.2,1400.0,32.6363,32.6764,32.6363,32.6764,1400.0
2005-09-23 13:25:00,65.2,65.24,65.16,65.16,2900.0,32.6764,32.6964,32.6563,32.6563,2900.0
2005-09-23 13:30:00,65.14,65.24,65.04,65.24,3000.0,32.6463,32.6964,32.5962,32.6964,3000.0
2005-09-23 13:35:00,65.24,65.25,65.17,65.17,3300.0,32.6964,32.7014,32.6614,32.6614,3300.0
2005-09-23 13:40:00,65.19,65.24,65.19,65.21,1400.0,32.6714,32.6964,32.6714,32.6814,1400.0
2005-09-23 13:45:00,65.21,65.21,65.14,65.14,900.0,32.6814,32.6814,32.6463,32.6463,900.0
2005-09-23 13:50:00,65.11,65.4,65.11,65.37,5600.0,32.6313,32.7766,32.6313,32.7616,5600.0
2005-09-23 13:55:00,65.38,65.42,65.31,65.4,2400.0,32.7666,32.7866,32.7315,32.7766,2400.0
2005-09-23 14:00:00,65.41,65.49,65.41,65.46,2100.0,32.7816,32.8217,32.7816,32.8067,2100.0
2005-09-23 14:05:00,65.47,65.61,65.46,65.59,11900.0,32.8117,32.8819,32.8067,32.8718,11900.0
2005-09-23 14:10:00,65.55,65.55,65.54,65.55,4000.0,32.8518,32.8518,32.8468,32.8518,4000.0
2005-09-23 14:15:00,65.55,65.56,65.5,65.5,5700.0,32.8518,32.8568,32.8267,32.8267,5700.0
2005-09-23 14:20:00,65.51,65.51,65.48,65.5,4900.0,32.8318,32.8318,32.8167,32.8267,4900.0
2005-09-23 14:25:00,65.5,65.5,65.4,65.4,2800.0,32.8267,32.8267,32.7766,32.7766,2800.0
2005-09-23 14:30:00,65.38,65.38,65.36,65.38,3700.0,32.7666,32.7666,32.7566,32.7666,3700.0
2005-09-23 14:35:00,65.38,65.41,65.34,65.41,7700.0,32.7666,32.7816,32.7466,32.7816,7700.0
2005-09-23 14:40:00,65.41,65.42,65.33,65.33,3900.0,32.7816,32.7866,32.7415,32.7415,3900.0
2005-09-23 14:45:00,65.33,65.36,65.21,65.21,5700.0,32.7415,32.7566,32.6814,32.6814,5700.0
2005-09-23 14:50:00,65.17,65.18,65.07,65.17,9700.0,32.6614,32.6664,32.6112,32.6614,9700.0
2005-09-23 14:55:00,65.19,65.31,65.12,65.12,6300.0,32.6714,32.7315,32.6363,32.6363,6300.0
2005-09-23 15:00:00,65.07,65.11,65.06,65.07,4200.0,32.6112,32.6313,32.6062,32.6112,4200.0
2005-09-23 15:05:00,65.07,65.1,65.07,65.1,1800.0,32.6112,32.6263,32.6112,32.6263,1800.0
2005-09-23 15:10:00,65.1,65.11,65.05,65.05,5100.0,32.6263,32.6313,32.6012,32.6012,5100.0
2005-09-23 15:15:00,65.05,65.19,65.05,65.15,5100.0,32.6012,32.6714,32.6012,32.6513,5100.0
2005-09-23 15:20:00,65.15,65.22,65.15,65.22,6500.0,32.6513,32.6864,32.6513,32.6864,6500.0
2005-09-23 15:25:00,65.19,65.24,65.15,65.16,3400.0,32.6714,32.6964,32.6513,32.6563,3400.0
2005-09-23 15:30:00,65.15,65.23,65.15,65.2,7500.0,32.6513,32.6914,32.6513,32.6764,7500.0
2005-09-23 15:35:00,65.19,65.22,65.15,65.2,6800.0,32.6714,32.6864,32.6513,32.6764,6800.0
2005-09-23 15:40:00,65.18,65.18,65.12,65.14,8100.0,32.6664,32.6664,32.6363,32.6463,8100.0
2005-09-23 15:45:00,65.14,65.18,65.14,65.16,8800.0,32.6463,32.6664,32.6463,32.6563,8800.0
2005-09-23 15:50:00,65.16,65.21,65.15,65.19,10900.0,32.6563,32.6814,32.6513,32.6714,10900.0
2005-09-23 15:55:00,65.19,65.21,65.16,65.17,12200.0,32.6714,32.6814,32.6563,32.6614,12200.0
2005-09-26 09:30:00,65.27,65.27,65.22,65.25,5400.0,32.7115,32.7115,32.6864,32.7014,5400.0
2005-09-26 09:35:00,65.26,65.3,65.14,65.29,4700.0,32.7065,32.7265,32.6463,32.7215,4700.0
2005-09-26 09:40:00,65.24,65.24,64.89,64.89,3400.0,32.6964,32.6964,32.521,32.521,3400.0
2005-09-26 09:45:00,64.83,64.85,64.83,64.85,2800.0,32.491,32.501,32.491,32.501,2800.0
2005-09-26 09:50:00,64.88,65.18,64.87,65.18,3400.0,32.516,32.6664,32.511,32.6664,3400.0
2005-09-26 09:55:00,65.18,65.18,64.92,64.99,10200.0,32.6664,32.6664,32.5361,32.5711,10200.0
2005-09-26 10:00:00,65.05,65.24,65.05,65.2,7100.0,32.6012,32.6964,32.6012,32.6764,7100.0
2005-09-26 10:05:00,65.25,65.4,65.25,65.35,3900.0,32.7014,32.7766,32.7014,32.7516,3900.0
2005-09-26 10:10:00,65.34,65.36,65.29,65.31,5200.0,32.7466,32.7566,32.7215,32.7315,5200.0
2005-09-26 10:15:00,65.31,65.42,65.27,65.27,5800.0,32.7315,32.7866,32.7115,32.7115,5800.0
2005-09-26 10:20:00,65.27,65.43,65.27,65.43,4000.0,32.7115,32.7917,32.7115,32.7917,4000.0
2005-09-26 10:25:00,65.43,65.48,65.31,65.35,5400.0,32.7917,32.8167,32.7315,32.7516,5400.0
2005-09-26 10:30:00,65.35,65.49,65.27,65.43,9000.0,32.7516,32.8217,32.7115,32.7917,9000.0
2005-09-26 10:35:00,65.43,65.43,65.28,65.28,11800.0,32.7917,32.7917,32.7165,32.7165,11800.0
2005-09-26 10:40:00,65.29,65.38,65.26,65.35,3100.0,32.7215,32.7666,32.7065,32.7516,3100.0
2005-09-26 10:45:00,65.34,65.38,65.3,65.3,7200.0,32.7466,32.7666,32.7265,32.7265,7200.0
2005-09-26 10:50:00,65.32,65.32,65.24,65.26,3000.0,32.7365,32.7365,32.6964,32.7065,3000.0
2005-09-26 10:55:00,65.3,65.33,65.28,65.32,4400.0,32.7265,32.7415,32.7165,32.7365,4400.0
2005-09-26 11:00:00,65.33,65.33,65.31,65.31,500.0,32.7415,32.7415,32.7315,32.7315,500.0
2005-09-26 11:05:00,65.32,65.35,65.31,65.35,1700.0,32.7365,32.7516,32.7315,32.7516,1700.0
2005-09-26 11:10:00,65.33,65.44,65.3,65.41,3200.0,32.7415,32.7967,32.7265,32.7816,3200.0
2005-09-26 11:15:00,65.42,65.44,65.4,65.43,1500.0,32.7866,32.7967,32.7766,32.7917,1500.0
2005-09-26 11:20:00,65.43,65.49,65.43,65.49,3900.0,32.7917,32.8217,32.7917,32.8217,3900.0
2005-09-26 11:25:00,65.49,65.49,65.41,65.41,8100.0,32.8217,32.8217,32.7816,32.7816,8100.0
2005-09-26 11:30:00,65.43,65.43,65.42,65.42,300.0,32.7917,32.7917,32.7866,32.7866,300.0
2005-09-26 11:35:00,65.42,65.44,65.38,65.44,2800.0,32.7866,32.7967,32.7666,32.7967,2800.0
2005-09-26 11:40:00,65.44,65.48,65.42,65.48,1500.0,32.7967,32.8167,32.7866,32.8167,1500.0
2005-09-26 11:45:00,65.45,65.48,65.45,65.47,1400.0,32.8017,32.8167,32.8017,32.8117,1400.0
2005-09-26 11:50:00,65.46,65.46,65.44,65.46,4100.0,32.8067,32.8067,32.7967,32.8067,4100.0
2005-09-26 11:55:00,65.48,65.48,65.35,65.38,3700.0,32.8167,32.8167,32.7516,32.7666,3700.0
2005-09-26 12:00:00,65.38,65.48,65.34,65.48,6700.0,32.7666,32.8167,32.7466,32.8167,6700.0
2005-09-26 12:05:00,65.48,65.48,65.44,65.44,400.0,32.8167,32.8167,32.7967,32.7967,400.0
2005-09-26 12:10:00,65.47,65.5,65.44,65.5,5100.0,32.8117,32.8267,32.7967,32.8267,5100.0
2005-09-26 12:15:00,65.48,65.5,65.46,65.46,1200.0,32.8167,32.8267,32.8067,32.8067,1200.0
2005-09-26 12:20:00,65.46,65.48,65.46,65.48,2000.0,32.8067,32.8167,32.8067,32.8167,2000.0
2005-09-26 12:25:00,65.51,65.51,65.46,65.5,2000.0,32.8318,32.8318,32.8067,32.8267,2000.0
2005-09-26 12:30:00,65.48,65.51,65.47,65.5,2200.0,32.8167,32.8318,32.8117,32.8267,2200.0
2005-09-26 12:35:00,65.5,65.5,65.46,65.46,1100.0,32.8267,32.8267,32.8067,32.8067,1100.0
2005-09-26 12:40:00,65.47,65.48,65.44,65.44,1800.0,32.8117,32.8167,32.7967,32.7967,1800.0
2005-09-26 12:45:00,65.43,65.44,65.42,65.43,1700.0,32.7917,32.7967,32.7866,32.7917,1700.0
2005-09-26 12:50:00,65.43,65.47,65.41,65.47,2600.0,32.7917,32.8117,32.7816,32.8117,2600.0
2005-09-26 12:55:00,65.47,65.47,65.46,65.46,800.0,32.8117,32.8117,32.8067,32.8067,800.0
2005-09-26 13:00:00,65.46,65.5,65.45,65.46,1600.0,32.8067,32.8267,32.8017,32.8067,1600.0
2005-09-26 13:05:00,65.46,65.5,65.43,65.5,3800.0,32.8067,32.8267,32.7917,32.8267,3800.0
2005-09-26 13:10:00,65.47,65.5,65.46,65.47,3900.0,32.8117,32.8267,32.8067,32.8117,3900.0
2005-09-26 13:15:00,65.48,65.53,65.44,65.44,9700.0,32.8167,32.8418,32.7967,32.7967,9700.0
2005-09-26 13:20:00,65.48,65.56,65.43,65.51,6200.0,32.8167,32.8568,32.7917,32.8318,6200.0
2005-09-26 13:25:00,65.47,65.49,65.45,65.45,2400.0,32.8117,32.8217,32.8017,32.8017,2400.0
2005-09-26 13:30:00,65.44,65.47,65.44,65.45,1500.0,32.7967,32.8117,32.7967,32.8017,1500.0
2005-09-26 13:35:00,65.44,65.49,65.4,65.49,11100.0,32.7967,32.8217,32.7766,32.8217,11100.0
2005-09-26 13:40:00,65.5,65.59,65.5,65.59,6900.0,32.8267,32.8718,32.8267,32.8718,6900.0
2005-09-26 13:45:00,65.55,65.61,65.5,65.54,4900.0,32.8518,32.8819,32.8267,32.8468,4900.0
2005-09-26 13:50:00,65.57,65.64,65.55,65.6,7800.0,32.8618,32.8969,32.8518,32.8769,7800.0
2005-09-26 13:55:00,65.61,65.65,65.55,65.63,8000.0,32.8819,32.9019,32.8518,32.8919,8000.0
2005-09-26 14:00:00,65.63,65.67,65.6,65.67,12000.0,32.8919,32.9119,32.8769,32.9119,12000.0
2005-09-26 14:05:00,65.65,65.7,65.63,65.67,4200.0,32.9019,32.927,32.8919,32.9119,4200.0
2005-09-26 14:10:00,65.67,65.67,65.63,65.65,6900.0,32.9119,32.9119,32.8919,32.9019,6900.0
2005-09-26 14:15:00,65.64,65.7,65.63,65.64,7200.0,32.8969,32.927,32.8919,32.8969,7200.0
2005-09-26 14:20:00,65.66,65.66,65.53,65.59,5400.0,32.9069,32.9069,32.8418,32.8718,5400.0
2005-09-26 14:25:00,65.61,65.63,65.59,65.63,3300.0,32.8819,32.8919,32.8718,32.8919,3300.0
2005-09-26 14:30:00,65.61,65.62,65.56,65.6,3500.0,32.8819,32.8869,32.8568,32.8769,3500.0
2005-09-26 14:35:00,65.6,65.66,65.57,65.61,6800.0,32.8769,32.9069,32.8618,32.8819,6800.0
2005-09-26 14:40:00,65.6,65.61,65.56,65.57,6700.0,32.8769,32.8819,32.8568,32.8618,6700.0
2005-09-26 14:45:00,65.56,65.7,65.56,65.64,9200.0,32.8568,32.927,32.8568,32.8969,9200.0
2005-09-26 14:50:00,65.64,65.64,65.58,65.58,4100.0,32.8969,32.8969,32.8668,32.8668,4100.0
2005-09-26 14:55:00,65.61,65.61,65.54,65.54,1900.0,32.8819,32.8819,32.8468,32.8468,1900.0
2005-09-26 15:00:00,65.54,65.58,65.51,65.57,5900.0,32.8468,32.8668,32.8318,32.8618,5900.0
2005-09-26 15:05:00,65.57,65.57,65.47,65.47,2500.0,32.8618,32.8618,32.8117,32.8117,2500.0
2005-09-26 15:10:00,65.5,65.53,65.39,65.43,8200.0,32.8267,32.8418,32.7716,32.7917,8200.0
2005-09-26 15:15:00,65.43,65.48,65.43,65.43,1900.0,32.7917,32.8167,32.7917,32.7917,1900.0
2005-09-26 15:20:00,65.43,65.47,65.41,65.46,1900.0,32.7917,32.8117,32.7816,32.8067,1900.0
2005-09-26 15:25:00,65.44,65.46,65.42,65.42,3500.0,32.7967,32.8067,32.7866,32.7866,3500.0
2005-09-26 15:30:00,65.45,65.46,65.4,65.43,8300.0,32.8017,32.8067,32.7766,32.7917,8300.0
2005-09-26 15:35:00,65.43,65.6,65.43,65.54,5700.0,32.7917,32.8769,32.7917,32.8468,5700.0
2005-09-26 15:40:00,65.55,65.57,65.48,65.57,8000.0,32.8518,32.8618,32.8167,32.8618,8000.0
2005-09-26 15:45:00,65.57,65.66,65.53,65.6,16400.0,32.8618,32.9069,32.8418,32.8769,16400.0
2005-09-26 15:50:00,65.61,65.61,65.5,65.56,7400.0,32.8819,32.8819,32.8267,32.8568,7400.0
2005-09-26 15:55:00,65.58,65.58,65.51,65.52,7400.0,32.8668,32.8668,32.8318,32.8368,7400.0
2005-09-27 09:30:00,65.5,65.5,65.4,65.4,1700.0,32.8267,32.8267,32.7766,32.7766,1700.0
2005-09-27 09:35:00,65.35,65.35,65.3,65.3,400.0,32.7516,32.7516,32.7265,32.7265,400.0
2005-09-27 09:40:00,65.3,65.42,65.3,65.34,1700.0,32.7265,32.7866,32.7265,32.7466,1700.0
2005-09-27 09:45:00,65.31,65.6,65.22,65.5,4300.0,32.7315,32.8769,32.6864,32.8267,4300.0
2005-09-27 09:50:00,65.45,65.47,65.09,65.09,8000.0,32.8017,32.8117,32.6213,32.6213,8000.0
2005-09-27 09:55:00,65.15,65.24,65.12,65.24,2200.0,32.6513,32.6964,32.6363,32.6964,2200.0
2005-09-27 10:00:00,65.1,65.29,65.09,65.19,4200.0,32.6263,32.7215,32.6213,32.6714,4200.0
2005-09-27 10:05:00,65.23,65.23,65.17,65.21,3200.0,32.6914,32.6914,32.6614,32.6814,3200.0
2005-09-27 10:10:00,65.21,65.29,65.2,65.23,4500.0,32.6814,32.7215,32.6764,32.6914,4500.0
2005-09-27 10:15:00,65.26,65.26,65.05,65.05,7800.0,32.7065,32.7065,32.6012,32.6012,7800.0
2005-09-27 10:20:00,65.05,65.08,65.0,65.0,2800.0,32.6012,32.6162,32.5762,32.5762,2800.0
2005-09-27 10:25:00,65.0,65.09,65.0,65.08,3800.0,32.5762,32.6213,32.5762,32.6162,3800.0
2005-09-27 10:30:00,65.13,65.2,65.13,65.15,2000.0,32.6413,32.6764,32.6413,32.6513,2000.0
2005-09-27 10:35:00,65.14,65.2,65.12,65.12,2700.0,32.6463,32.6764,32.6363,32.6363,2700.0
2005-09-27 10:40:00,65.12,65.16,65.1,65.16,5900.0,32.6363,32.6563,32.6263,32.6563,5900.0
2005-09-27 10:45:00,65.14,65.2,65.13,65.13,5400.0,32.6463,32.6764,32.6413,32.6413,5400.0
2005-09-27 10:50:00,65.12,65.14,65.09,65.14,1800.0,32.6363,32.6463,32.6213,32.6463,1800.0
2005-09-27 10:55:00,65.1,65.1,65.02,65.04,6500.0,32.6263,32.6263,32.5862,32.5962,6500.0
2005-09-27 11:00:00,65.03,65.06,64.97,65.0,14400.0,32.5912,32.6062,32.5611,32.5762,14400.0
2005-09-27 11:05:00,65.0,65.0,65.0,65.0,300.0,32.5762,32.5762,32.5762,32.5762,300.0
2005-09-27 11:10:00,65.0,65.01,64.96,64.98,3200.0,32.5762,32.5812,32.5561,32.5661,3200.0
2005-09-27 11:15:00,64.95,64.95,64.95,64.95,100.0,32.5511,32.5511,32.5511,32.5511,100.0
2005-09-27 11:20:00,64.95,65.02,64.94,64.99,3200.0,32.5511,32.5862,32.5461,32.5711,3200.0
2005-09-27 11:25:00,64.99,64.99,64.89,64.9,2900.0,32.5711,32.5711,32.521,32.526,2900.0
2005-09-27 11:30:00,64.9,64.91,64.83,64.83,3300.0,32.526,32.5311,32.491,32.491,3300.0
2005-09-27 11:35:00,64.83,64.89,64.83,64.85,8000.0,32.491,32.521,32.491,32.501,8000.0
2005-09-27 11:40:00,64.85,64.9,64.78,64.87,7600.0,32.501,32.526,32.4659,32.511,7600.0
2005-09-27 11:45:00,64.92,64.99,64.92,64.97,2900.0,32.5361,32.5711,32.5361,32.5611,2900.0
2005-09-27 11:50:00,65.02,65.02,64.95,64.95,5500.0,32.5862,32.5862,32.5511,32.5511,5500.0
2005-09-27 11:55:00,64.96,64.99,64.95,64.98,3800.0,32.5561,32.5711,32.5511,32.5661,3800.0
2005-09-27 12:00:00,64.94,65.11,64.91,65.06,6300.0,32.5461,32.6313,32.5311,32.6062,6300.0
2005-09-27 12:05:00,65.07,65.07,64.95,64.95,5600.0,32.6112,32.6112,32.5511,32.5511,5600.0
2005-09-27 12:10:00,64.93,64.98,64.92,64.94,3000.0,32.5411,32.5661,32.5361,32.5461,3000.0
2005-09-27 12:15:00,64.93,64.96,64.93,64.96,2900.0,32.5411,32.5561,32.5411,32.5561,2900.0
2005-09-27 12:20:00,64.97,65.02,64.93,64.94,3300.0,32.5611,32.5862,32.5411,32.5461,3300.0
2005-09-27 12:25:00,64.94,64.95,64.91,64.92,10300.0,32.5461,32.5511,32.5311,32.5361,10300.0
2005-09-27 12:30:00,64.92,64.95,64.85,64.85,14100.0,32.5361,32.5511,32.501,32.501,14100.0
2005-09-27 12:35:00,64.86,64.87,64.85,64.87,12400.0,32.506,32.511,32.501,32.511,12400.0
2005-09-27 12:40:00,64.88,64.88,64.85,64.86,2100.0,32.516,32.516,32.501,32.506,2100.0
2005-09-27 12:45:00,64.87,64.9,64.87,64.89,1100.0,32.511,32.526,32.511,32.521,1100.0
2005-09-27 12:50:00,64.89,64.9,64.88,64.88,2100.0,32.521,32.526,32.516,32.516,2100.0
2005-09-27 12:55:00,64.86,64.86,64.86,64.86,300.0,32.506,32.506,32.506,32.506,300.0
2005-09-27 13:00:00,64.87,64.91,64.86,64.9,2900.0,32.511,32.5311,32.506,32.526,2900.0
2005-09-27 13:05:00,64.92,64.94,64.88,64.88,2000.0,32.5361,32.5461,32.516,32.516,2000.0
2005-09-27 13:10:00,64.88,64.88,64.87,64.87,1500.0,32.516,32.516,32.511,32.511,1500.0
2005-09-27 13:15:00,64.87,64.87,64.85,64.85,7000.0,32.511,32.511,32.501,32.501,7000.0
2005-09-27 13:20:00,64.85,64.86,64.85,64.85,8700.0,32.501,32.506,32.501,32.501,8700.0
2005-09-27 13:25:00,64.85,64.89,64.85,64.89,3800.0,32.501,32.521,32.501,32.521,3800.0
2005-09-27 13:30:00,64.9,64.91,64.9,64.9,1300.0,32.526,32.5311,32.526,32.526,1300.0
2005-09-27 13:35:00,64.9,65.05,64.9,65.05,4100.0,32.526,32.6012,32.526,32.6012,4100.0
2005-09-27 13:40:00,65.0,65.06,64.98,65.02,13800.0,32.5762,32.6062,32.5661,32.5862,13800.0
2005-09-27 13:45:00,65.02,65.02,64.95,64.96,4000.0,32.5862,32.5862,32.5511,32.5561,4000.0
2005-09-27 13:50:00,64.93,65.03,64.89,65.03,3500.0,32.5411,32.5912,32.521,32.5912,3500.0
2005-09-27 13:55:00,65.01,65.02,64.93,64.93,3300.0,32.5812,32.5862,32.5411,32.5411,3300.0
2005-09-27 14:00:00,64.94,65.0,64.94,65.0,16200.0,32.5461,32.5762,32.5461,32.5762,16200.0
2005-09-27 14:05:00,65.01,65.01,64.95,64.95,4300.0,32.5812,32.5812,32.5511,32.5511,4300.0
2005-09-27 14:10:00,64.97,64.98,64.95,64.98,900.0,32.5611,32.5661,32.5511,32.5661,900.0
2005-09-27 14:15:00,64.98,65.05,64.95,65.01,4600.0,32.5661,32.6012,32.5511,32.5812,4600.0
2005-09-27 14:20:00,65.03,65.03,64.95,64.97,5400.0,32.5912,32.5912,32.5511,32.5611,5400.0
2005-09-27 14:25:00,64.96,65.01,64.96,65.01,8700.0,32.5561,32.5812,32.5561,32.5812,8700.0
2005-09-27 14:30:00,65.01,65.12,65.01,65.12,7900.0,32.5812,32.6363,32.5812,32.6363,7900.0
2005-09-27 14:35:00,65.08,65.09,65.06,65.07,5500.0,32.6162,32.6213,32.6062,32.6112,5500.0
2005-09-27 14:40:00,65.08,65.08,65.06,65.08,1400.0,32.6162,32.6162,32.6062,32.6162,1400.0
2005-09-27 14:45:00,65.11,65.2,65.08,65.18,5500.0,32.6313,32.6764,32.6162,32.6664,5500.0
2005-09-27 14:50:00,65.18,65.2,65.1,65.18,7400.0,32.6664,32.6764,32.6263,32.6664,7400.0
2005-09-27 14:55:00,65.18,65.3,65.17,65.3,16800.0,32.6664,32.7265,32.6614,32.7265,16800.0
2005-09-27 15:00:00,65.31,65.36,65.3,65.34,20900.0,32.7315,32.7566,32.7265,32.7466,20900.0
2005-09-27 15:05:00,65.34,65.34,65.25,65.29,17400.0,32.7466,32.7466,32.7014,32.7215,17400.0
2005-09-27 15:10:00,65.3,65.31,65.28,65.29,9500.0,32.7265,32.7315,32.7165,32.7215,9500.0
2005-09-27 15:15:00,65.31,65.31,65.2,65.25,3300.0,32.7315,32.7315,32.6764,32.7014,3300.0
2005-09-27 15:20:00,65.25,65.3,65.25,65.28,4600.0,32.7014,32.7265,32.7014,32.7165,4600.0
2005-09-27 15:25:00,65.27,65.28,65.25,65.25,5100.0,32.7115,32.7165,32.7014,32.7014,5100.0
2005-09-27 15:30:00,65.26,65.36,65.24,65.36,12700.0,32.7065,32.7566,32.6964,32.7566,12700.0
2005-09-27 15:35:00,65.36,65.39,65.3,65.32,7800.0,32.7566,32.7716,32.7265,32.7365,7800.0
2005-09-27 15:40:00,65.32,65.43,65.32,65.38,5900.0,32.7365,32.7917,32.7365,32.7666,5900.0
2005-09-27 15:45:00,65.32,65.4,65.32,65.36,5700.0,32.7365,32.7766,32.7365,32.7566,5700.0
2005-09-27 15:50:00,65.36,65.36,65.29,65.32,14500.0,32.7566,32.7566,32.7215,32.7365,14500.0
2005-09-27 15:55:00,65.3,65.35,65.22,65.23,21400.0,32.7265,32.7516,32.6864,32.6914,21400.0
2005-09-28 09:30:00,65.25,65.31,65.25,65.3,5100.0,32.7014,32.7315,32.7014,32.7265,5100.0
2005-09-28 09:35:00,65.35,65.5,65.3,65.3,10700.0,32.7516,32.8267,32.7265,32.7265,10700.0
2005-09-28 09:40:00,65.44,65.44,64.9,64.92,6400.0,32.7967,32.7967,32.526,32.5361,6400.0
2005-09-28 09:45:00,65.0,65.1,64.95,65.02,3400.0,32.5762,32.6263,32.5511,32.5862,3400.0
2005-09-28 09:50:00,65.02,65.15,65.01,65.15,1200.0,32.5862,32.6513,32.5812,32.6513,1200.0
2005-09-28 09:55:00,65.18,65.25,65.01,65.14,3100.0,32.6664,32.7014,32.5812,32.6463,3100.0
2005-09-28 10:00:00,65.02,65.24,65.02,65.24,2800.0,32.5862,32.6964,32.5862,32.6964,2800.0
2005-09-28 10:05:00,65.24,65.24,65.06,65.1,3700.0,32.6964,32.6964,32.6062,32.6263,3700.0
2005-09-28 10:10:00,65.05,65.08,64.98,64.98,2900.0,32.6012,32.6162,32.5661,32.5661,2900.0
2005-09-28 10:15:00,64.94,65.06,64.94,65.06,3400.0,32.5461,32.6062,32.5461,32.6062,3400.0
2005-09-28 10:20:00,65.06,65.14,65.0,65.14,2600.0,32.6062,32.6463,32.5762,32.6463,2600.0
2005-09-28 10:25:00,65.14,65.16,64.97,65.0,4800.0,32.6463,32.6563,32.5611,32.5762,4800.0
2005-09-28 10:30:00,64.97,65.14,64.97,65.11,3200.0,32.5611,32.6463,32.5611,32.6313,3200.0
2005-09-28 10:35:00,65.07,65.09,64.88,64.93,7500.0,32.6112,32.6213,32.516,32.5411,7500.0
2005-09-28 10:40:00,64.94,65.08,64.94,65.08,10400.0,32.5461,32.6162,32.5461,32.6162,10400.0
2005-09-28 10:45:00,65.07,65.18,65.05,65.18,1600.0,32.6112,32.6664,32.6012,32.6664,1600.0
2005-09-28 10:50:00,65.15,65.24,65.14,65.24,1600.0,32.6513,32.6964,32.6463,32.6964,1600.0
2005-09-28 10:55:00,65.24,65.25,65.17,65.25,6200.0,32.6964,32.7014,32.6614,32.7014,6200.0
2005-09-28 11:00:00,65.24,65.28,65.21,65.24,5500.0,32.6964,32.7165,32.6814,32.6964,5500.0
2005-09-28 11:05:00,65.21,65.25,65.19,65.2,1400.0,32.6814,32.7014,32.6714,32.6764,1400.0
2005-09-28 11:10:00,65.22,65.23,65.1,65.13,6200.0,32.6864,32.6914,32.6263,32.6413,6200.0
2005-09-28 11:15:00,65.13,65.13,65.03,65.05,2700.0,32.6413,32.6413,32.5912,32.6012,2700.0
2005-09-28 11:20:00,65.05,65.11,64.97,65.02,5600.0,32.6012,32.6313,32.5611,32.5862,5600.0
2005-09-28 11:25:00,64.96,65.03,64.96,65.03,3300.0,32.5561,32.5912,32.5561,32.5912,3300.0
2005-09-28 11:30:00,65.02,65.02,64.9,64.92,6900.0,32.5862,32.5862,32.526,32.5361,6900.0
2005-09-28 11:35:00,64.94,64.94,64.9,64.92,4300.0,32.5461,32.5461,32.526,32.5361,4300.0
2005-09-28 11:40:00,64.88,64.89,64.8,64.8,3800.0,32.516,32.521,32.4759,32.4759,3800.0
2005-09-28 11:45:00,64.78,64.91,64.75,64.85,8300.0,32.4659,32.5311,32.4509,32.501,8300.0
2005-09-28 11:50:00,64.84,64.9,64.82,64.9,6000.0,32.496,32.526,32.4859,32.526,6000.0
2005-09-28 11:55:00,64.9,64.94,64.83,64.83,3400.0,32.526,32.5461,32.491,32.491,3400.0
2005-09-28 12:00:00,64.86,64.86,64.8,64.83,3700.0,32.506,32.506,32.4759,32.491,3700.0
2005-09-28 12:05:00,64.8,64.8,64.75,64.76,3500.0,32.4759,32.4759,32.4509,32.4559,3500.0
2005-09-28 12:10:00,64.79,64.8,64.67,64.74,5000.0,32.4709,32.4759,32.4108,32.4459,5000.0
2005-09-28 12:15:00,64.71,64.86,64.68,64.83,5400.0,32.4308,32.506,32.4158,32.491,5400.0
2005-09-28 12:20:00,64.83,64.87,64.72,64.75,6300.0,32.491,32.511,32.4358,32.4509,6300.0
2005-09-28 12:25:00,64.76,64.78,64.7,64.75,4400.0,32.4559,32.4659,32.4258,32.4509,4400.0
2005-09-28 12:30:00,64.7,64.75,64.67,64.7,5200.0,32.4258,32.4509,32.4108,32.4258,5200.0
2005-09-28 12:35:00,64.7,64.7,64.62,64.64,7100.0,32.4258,32.4258,32.3857,32.3957,7100.0
2005-09-28 12:40:00,64.64,64.64,64.55,64.57,4800.0,32.3957,32.3957,32.3506,32.3607,4800.0
2005-09-28 12:45:00,64.57,64.61,64.51,64.61,5600.0,32.3607,32.3807,32.3306,32.3807,5600.0
2005-09-28 12:50:00,64.55,64.72,64.55,64.72,7100.0,32.3506,32.4358,32.3506,32.4358,7100.0
2005-09-28 12:55:00,64.7,64.89,64.68,64.85,7500.0,32.4258,32.521,32.4158,32.501,7500.0
2005-09-28 13:00:00,64.88,64.89,64.83,64.87,3500.0,32.516,32.521,32.491,32.511,3500.0
2005-09-28 13:05:00,64.88,65.17,64.88,65.0,25300.0,32.516,32.6614,32.516,32.5762,25300.0
2005-09-28 13:10:00,65.04,65.11,65.03,65.1,7400.0,32.5962,32.6313,32.5912,32.6263,7400.0
2005-09-28 13:15:00,65.09,65.12,65.0,65.06,9200.0,32.6213,32.6363,32.5762,32.6062,9200.0
2005-09-28 13:20:00,65.08,65.16,65.07,65.16,10400.0,32.6162,32.6563,32.6112,32.6563,10400.0
2005-09-28 13:25:00,65.13,65.16,65.03,65.05,5900.0,32.6413,32.6563,32.5912,32.6012,5900.0
2005-09-28 13:30:00,65.06,65.06,64.83,64.83,5800.0,32.6062,32.6062,32.491,32.491,5800.0
2005-09-28 13:35:00,64.83,64.97,64.81,64.97,20900.0,32.491,32.5611,32.4809,32.5611,20900.0
2005-09-28 13:40:00,64.97,65.06,64.97,65.04,15000.0,32.5611,32.6062,32.5611,32.5962,15000.0
2005-09-28 13:45:00,65.03,65.03,64.95,64.95,7000.0,32.5912,32.5912,32.5511,32.5511,7000.0
2005-09-28 13:50:00,64.95,65.07,64.94,65.07,1900.0,32.5511,32.6112,32.5461,32.6112,1900.0
2005-09-28 13:55:00,65.02,65.04,64.96,65.0,2600.0,32.5862,32.5962,32.5561,32.5762,2600.0
2005-09-28 14:00:00,65.01,65.05,64.97,65.0,2600.0,32.5812,32.6012,32.5611,32.5762,2600.0
2005-09-28 14:05:00,64.99,65.02,64.94,64.97,5800.0,32.5711,32.5862,32.5461,32.5611,5800.0
2005-09-28 14:10:00,64.94,65.1,64.94,65.02,5400.0,32.5461,32.6263,32.5461,32.5862,5400.0
2005-09-28 14:15:00,65.02,65.03,64.91,65.03,5400.0,32.5862,32.5912,32.5311,32.5912,5400.0
2005-09-28 14:20:00,65.04,65.15,65.04,65.15,5500.0,32.5962,32.6513,32.5962,32.6513,5500.0
2005-09-28 14:25:00,65.16,65.37,65.16,65.31,11700.0,32.6563,32.7616,32.6563,32.7315,11700.0
2005-09-28 14:30:00,65.32,65.35,65.3,65.31,12600.0,32.7365,32.7516,32.7265,32.7315,12600.0
2005-09-28 14:35:00,65.3,65.31,65.24,65.24,11500.0,32.7265,32.7315,32.6964,32.6964,11500.0
2005-09-28 14:40:00,65.22,65.35,65.2,65.34,10100.0,32.6864,32.7516,32.6764,32.7466,10100.0
2005-09-28 14:45:00,65.32,65.32,65.11,65.18,10000.0,32.7365,32.7365,32.6313,32.6664,10000.0
2005-09-28 14:50:00,65.16,65.21,65.03,65.04,7600.0,32.6563,32.6814,32.5912,32.5962,7600.0
2005-09-28 14:55:00,65.02,65.13,65.02,65.13,7400.0,32.5862,32.6413,32.5862,32.6413,7400.0
2005-09-28 15:00:00,65.12,65.14,65.03,65.09,13700.0,32.6363,32.6463,32.5912,32.6213,13700.0
2005-09-28 15:05:00,65.08,65.12,65.08,65.09,3400.0,32.6162,32.6363,32.6162,32.6213,3400.0
2005-09-28 15:10:00,65.08,65.1,65.02,65.02,1300.0,32.6162,32.6263,32.5862,32.5862,1300.0
2005-09-28 15:15:00,65.04,65.09,65.01,65.03,3400.0,32.5962,32.6213,32.5812,32.5912,3400.0
2005-09-28 15:20:00,65.02,65.08,64.97,64.97,13800.0,32.5862,32.6162,32.5611,32.5611,13800.0
2005-09-28 15:25:00,64.98,65.05,64.97,65.04,1000.0,32.5661,32.6012,32.5611,32.5962,1000.0
2005-09-28 15:30:00,65.04,65.15,65.04,65.1,6300.0,32.5962,32.6513,32.5962,32.6263,6300.0
2005-09-28 15:35:00,65.07,65.09,65.01,65.03,7700.0,32.6112,32.6213,32.5812,32.5912,7700.0
2005-09-28 15:40:00,65.01,65.04,65.0,65.04,10000.0,32.5812,32.5962,32.5762,32.5962,10000.0
2005-09-28 15:45:00,65.04,65.04,64.97,64.99,11100.0,32.5962,32.5962,32.5611,32.5711,11100.0
2005-09-28 15:50:00,65.0,65.11,64.99,65.08,5800.0,32.5762,32.6313,32.5711,32.6162,5800.0
2005-09-28 15:55:00,65.07,65.1,65.02,65.02,8100.0,32.6112,32.6263,32.5862,32.5862,8100.0
2005-09-29 09:30:00,65.05,65.06,65.05,65.06,1600.0,32.6012,32.6062,32.6012,32.6062,1600.0
2005-09-29 09:35:00,64.93,64.94,64.6,64.6,5300.0,32.5411,32.5461,32.3757,32.3757,5300.0
2005-09-29 09:40:00,64.7,64.83,64.49,64.8,22500.0,32.4258,32.491,32.3206,32.4759,22500.0
2005-09-29 09:45:00,64.76,64.9,64.65,64.65,2600.0,32.4559,32.526,32.4007,32.4007,2600.0
2005-09-29 09:50:00,64.65,64.81,64.65,64.81,800.0,32.4007,32.4809,32.4007,32.4809,800.0
2005-09-29 09:55:00,64.72,64.73,64.6,64.62,3200.0,32.4358,32.4408,32.3757,32.3857,3200.0
2005-09-29 10:00:00,64.72,64.85,64.62,64.85,9600.0,32.4358,32.501,32.3857,32.501,9600.0
2005-09-29 10:05:00,64.84,64.86,64.77,64.84,8700.0,32.496,32.506,32.4609,32.496,8700.0
2005-09-29 10:10:00,64.87,64.88,64.78,64.84,8700.0,32.511,32.516,32.4659,32.496,8700.0
2005-09-29 10:15:00,64.84,64.86,64.83,64.84,6900.0,32.496,32.506,32.491,32.496,6900.0
2005-09-29 10:20:00,64.84,64.88,64.84,64.87,1800.0,32.496,32.516,32.496,32.511,1800.0
2005-09-29 10:25:00,64.87,64.95,64.87,64.87,5100.0,32.511,32.5511,32.511,32.511,5100.0
2005-09-29 10:30:00,64.88,64.95,64.82,64.93,6100.0,32.516,32.5511,32.4859,32.5411,6100.0
2005-09-29 10:35:00,64.92,64.95,64.88,64.88,4400.0,32.5361,32.5511,32.516,32.516,4400.0
2005-09-29 10:40:00,64.93,64.93,64.89,64.89,6300.0,32.5411,32.5411,32.521,32.521,6300.0
2005-09-29 10:45:00,64.88,64.88,64.75,64.75,9400.0,32.516,32.516,32.4509,32.4509,9400.0
2005-09-29 10:50:00,64.76,64.88,64.76,64.77,10200.0,32.4559,32.516,32.4559,32.4609,10200.0
2005-09-29 10:55:00,64.77,64.77,64.67,64.67,2600.0,32.4609,32.4609,32.4108,32.4108,2600.0
2005-09-29 11:00:00,64.67,64.76,64.65,64.76,2500.0,32.4108,32.4559,32.4007,32.4559,2500.0
2005-09-29 11:05:00,64.74,64.74,64.6,64.64,7700.0,32.4459,32.4459,32.3757,32.3957,7700.0
2005-09-29 11:10:00,64.64,64.7,64.62,64.62,6100.0,32.3957,32.4258,32.3857,32.3857,6100.0
2005-09-29 11:15:00,64.65,64.67,64.6,64.67,8800.0,32.4007,32.4108,32.3757,32.4108,8800.0
2005-09-29 11:20:00,64.67,64.75,64.65,64.75,7700.0,32.4108,32.4509,32.4007,32.4509,7700.0
2005-09-29 11:25:00,64.72,64.75,64.67,64.67,3000.0,32.4358,32.4509,32.4108,32.4108,3000.0
2005-09-29 11:30:00,64.66,64.75,64.66,64.7,10400.0,32.4058,32.4509,32.4058,32.4258,10400.0
2005-09-29 11:35:00,64.75,64.79,64.71,64.79,900.0,32.4509,32.4709,32.4308,32.4709,900.0
2005-09-29 11:40:00,64.76,64.85,64.75,64.82,6700.0,32.4559,32.501,32.4509,32.4859,6700.0
2005-09-29 11:45:00,64.81,64.85,64.78,64.85,3300.0,32.4809,32.501,32.4659,32.501,3300.0
2005-09-29 11:50:00,64.9,65.02,64.86,64.86,5100.0,32.526,32.5862,32.506,32.506,5100.0
2005-09-29 11:55:00,64.91,64.95,64.83,64.92,6400.0,32.5311,32.5511,32.491,32.5361,6400.0
2005-09-29 12:00:00,64.88,64.89,64.83,64.89,2800.0,32.516,32.521,32.491,32.521,2800.0
2005-09-29 12:05:00,64.89,64.91,64.88,64.9,5900.0,32.521,32.5311,32.516,32.526,5900.0
2005-09-29 12:10:00,64.91,64.94,64.91,64.94,1400.0,32.5311,32.5461,32.5311,32.5461,1400.0
2005-09-29 12:15:00,64.91,65.0,64.89,65.0,12500.0,32.5311,32.5762,32.521,32.5762,12500.0
2005-09-29 12:20:00,64.94,64.94,64.94,64.94,4500.0,32.5461,32.5461,32.5461,32.5461,4500.0
2005-09-29 12:25:00,64.95,64.97,64.9,64.9,6400.0,32.5511,32.5611,32.526,32.526,6400.0
2005-09-29 12:30:00,64.9,64.9,64.75,64.81,8900.0,32.526,32.526,32.4509,32.4809,8900.0
2005-09-29 12:35:00,64.83,64.9,64.8,64.85,7300.0,32.491,32.526,32.4759,32.501,7300.0
2005-09-29 12:40:00,64.88,64.94,64.88,64.93,8100.0,32.516,32.5461,32.516,32.5411,8100.0
2005-09-29 12:45:00,64.93,65.15,64.93,65.15,6800.0,32.5411,32.6513,32.5411,32.6513,6800.0
2005-09-29 12:50:00,65.21,65.3,65.19,65.25,12200.0,32.6814,32.7265,32.6714,32.7014,12200.0
2005-09-29 12:55:00,65.25,65.33,65.25,65.33,6400.0,32.7014,32.7415,32.7014,32.7415,6400.0
2005-09-29 13:00:00,65.3,65.63,65.3,65.63,15600.0,32.7265,32.8919,32.7265,32.8919,15600.0
2005-09-29 13:05:00,65.67,65.78,65.67,65.78,4000.0,32.9119,32.9671,32.9119,32.9671,4000.0
2005-09-29 13:10:00,65.78,65.82,65.78,65.81,3400.0,32.9671,32.9871,32.9671,32.9821,3400.0
2005-09-29 13:15:00,65.85,66.05,65.85,66.05,7100.0,33.0022,33.1024,33.0022,33.1024,7100.0
2005-09-29 13:20:00,66.04,66.04,65.79,65.92,17100.0,33.0974,33.0974,32.9721,33.0372,17100.0
2005-09-29 13:25:00,65.93,65.93,65.87,65.87,2200.0,33.0422,33.0422,33.0122,33.0122,2200.0
2005-09-29 13:30:00,65.92,66.03,65.92,65.96,4400.0,33.0372,33.0924,33.0372,33.0573,4400.0
2005-09-29 13:35:00,65.95,65.95,65.88,65.89,4500.0,33.0523,33.0523,33.0172,33.0222,4500.0
2005-09-29 13:40:00,65.85,65.85,65.79,65.8,10100.0,33.0022,33.0022,32.9721,32.9771,10100.0
2005-09-29 13:45:00,65.79,65.92,65.78,65.92,2000.0,32.9721,33.0372,32.9671,33.0372,2000.0
2005-09-29 13:50:00,65.92,65.96,65.81,65.95,7600.0,33.0372,33.0573,32.9821,33.0523,7600.0
2005-09-29 13:55:00,65.95,65.95,65.87,65.91,2600.0,33.0523,33.0523,33.0122,33.0322,2600.0
2005-09-29 14:00:00,65.91,66.23,65.88,66.2,6700.0,33.0322,33.1926,33.0172,33.1776,6700.0
2005-09-29 14:05:00,66.24,66.25,66.09,66.1,7000.0,33.1976,33.2026,33.1224,33.1274,7000.0
2005-09-29 14:10:00,66.09,66.12,66.08,66.12,4900.0,33.1224,33.1375,33.1174,33.1375,4900.0
2005-09-29 14:15:00,66.1,66.1,66.02,66.05,5100.0,33.1274,33.1274,33.0874,33.1024,5100.0
2005-09-29 14:20:00,66.04,66.08,66.02,66.08,3000.0,33.0974,33.1174,33.0874,33.1174,3000.0
2005-09-29 14:25:00,66.09,66.1,66.01,66.05,7400.0,33.1224,33.1274,33.0823,33.1024,7400.0
2005-09-29 14:30:00,66.07,66.1,66.03,66.1,2400.0,33.1124,33.1274,33.0924,33.1274,2400.0
2005-09-29 14:35:00,66.08,66.12,66.06,66.12,8500.0,33.1174,33.1375,33.1074,33.1375,8500.0
2005-09-29 14:40:00,66.12,66.2,66.05,66.05,16800.0,33.1375,33.1776,33.1024,33.1024,16800.0
2005-09-29 14:45:00,66.05,66.05,65.9,65.96,12800.0,33.1024,33.1024,33.0272,33.0573,12800.0
2005-09-29 14:50:00,65.97,66.1,65.96,66.0,14400.0,33.0623,33.1274,33.0573,33.0773,14400.0
2005-09-29 14:55:00,66.01,66.07,65.99,65.99,10300.0,33.0823,33.1124,33.0723,33.0723,10300.0
2005-09-29 15:00:00,66.0,66.04,66.0,66.01,11300.0,33.0773,33.0974,33.0773,33.0823,11300.0
2005-09-29 15:05:00,66.01,66.09,66.0,66.07,20000.0,33.0823,33.1224,33.0773,33.1124,20000.0
2005-09-29 15:10:00,66.08,66.1,66.01,66.01,11000.0,33.1174,33.1274,33.0823,33.0823,11000.0
2005-09-29 15:15:00,66.02,66.09,66.0,66.09,16400.0,33.0874,33.1224,33.0773,33.1224,16400.0
2005-09-29 15:20:00,66.09,66.09,66.0,66.03,55000.0,33.1224,33.1224,33.0773,33.0924,55000.0
2005-09-29 15:25:00,66.03,66.05,65.9,65.96,21100.0,33.0924,33.1024,33.0272,33.0573,21100.0
2005-09-29 15:30:00,65.95,65.95,65.73,65.87,12900.0,33.0523,33.0523,32.942,33.0122,12900.0
2005-09-29 15:35:00,65.88,66.0,65.84,65.85,11800.0,33.0172,33.0773,32.9971,33.0022,11800.0
2005-09-29 15:40:00,65.84,65.99,65.84,65.99,8400.0,32.9971,33.0723,32.9971,33.0723,8400.0
2005-09-29 15:45:00,65.99,66.02,65.97,66.01,8300.0,33.0723,33.0874,33.0623,33.0823,8300.0
2005-09-29 15:50:00,66.01,66.13,66.01,66.09,18900.0,33.0823,33.1425,33.0823,33.1224,18900.0
2005-09-29 15:55:00,66.06,66.08,65.89,66.08,17600.0,33.1074,33.1174,33.0222,33.1174,17600.0
2005-09-30 09:30:00,66.01,66.1,65.99,66.04,3200.0,33.0823,33.1274,33.0723,33.0974,3200.0
2005-09-30 09:35:00,66.04,66.3,65.95,66.3,5100.0,33.0974,33.2277,33.0523,33.2277,5100.0
2005-09-30 09:40:00,66.35,66.75,66.35,66.73,6900.0,33.2527,33.4532,33.2527,33.4432,6900.0
2005-09-30 09:45:00,66.8,66.8,66.6,66.63,8700.0,33.4783,33.4783,33.378,33.3931,8700.0
2005-09-30 09:50:00,66.65,66.82,66.64,66.82,10900.0,33.4031,33.4883,33.3981,33.4883,10900.0
2005-09-30 09:55:00,66.88,66.89,66.73,66.75,11500.0,33.5184,33.5234,33.4432,33.4532,11500.0
2005-09-30 10:00:00,66.74,66.75,66.61,66.61,12100.0,33.4482,33.4532,33.383,33.383,12100.0
2005-09-30 10:05:00,66.6,66.85,66.54,66.74,16900.0,33.378,33.5033,33.348,33.4482,16900.0
2005-09-30 10:10:00,66.73,66.94,66.55,66.8,15400.0,33.4432,33.5484,33.353,33.4783,15400.0
2005-09-30 10:15:00,66.85,66.98,66.78,66.87,5500.0,33.5033,33.5685,33.4682,33.5133,5500.0
2005-09-30 10:20:00,66.88,67.11,66.88,67.11,5900.0,33.5184,33.6336,33.5184,33.6336,5900.0
2005-09-30 10:25:00,67.05,67.19,67.0,67.14,12700.0,33.6036,33.6737,33.5785,33.6487,12700.0
2005-09-30 10:30:00,67.09,67.09,66.97,67.04,9600.0,33.6236,33.6236,33.5635,33.5985,9600.0
2005-09-30 10:35:00,66.97,66.97,66.92,66.93,5900.0,33.5635,33.5635,33.5384,33.5434,5900.0
2005-09-30 10:40:00,66.93,67.17,66.93,67.13,10400.0,33.5434,33.6637,33.5434,33.6437,10400.0
2005-09-30 10:45:00,67.18,67.21,67.13,67.18,5200.0,33.6687,33.6837,33.6437,33.6687,5200.0
2005-09-30 10:50:00,67.23,67.39,67.2,67.39,9400.0,33.6938,33.774,33.6787,33.774,9400.0
2005-09-30 10:55:00,67.33,67.48,67.2,67.22,15100.0,33.7439,33.8191,33.6787,33.6888,15100.0
2005-09-30 11:00:00,67.21,67.26,67.13,67.18,5300.0,33.6837,33.7088,33.6437,33.6687,5300.0
2005-09-30 11:05:00,67.2,67.2,67.13,67.17,3500.0,33.6787,33.6787,33.6437,33.6637,3500.0
2005-09-30 11:10:00,67.17,67.25,67.05,67.24,13600.0,33.6637,33.7038,33.6036,33.6988,13600.0
2005-09-30 11:15:00,67.25,67.29,67.2,67.29,3000.0,33.7038,33.7238,33.6787,33.7238,3000.0
2005-09-30 11:20:00,67.29,67.31,67.15,67.15,12700.0,33.7238,33.7339,33.6537,33.6537,12700.0
2005-09-30 11:25:00,67.15,67.49,67.1,67.39,9500.0,33.6537,33.8241,33.6286,33.774,9500.0
2005-09-30 11:30:00,67.42,67.5,67.42,67.42,6400.0,33.789,33.8291,33.789,33.789,6400.0
2005-09-30 11:35:00,67.43,67.55,67.41,67.53,2600.0,33.794,33.8541,33.784,33.8441,2600.0
2005-09-30 11:40:00,67.58,67.59,67.33,67.33,5400.0,33.8692,33.8742,33.7439,33.7439,5400.0
2005-09-30 11:45:00,67.32,67.32,67.17,67.2,8500.0,33.7389,33.7389,33.6637,33.6787,8500.0
2005-09-30 11:50:00,67.19,67.31,67.12,67.16,9900.0,33.6737,33.7339,33.6386,33.6587,9900.0
2005-09-30 11:55:00,67.13,67.22,67.12,67.22,4300.0,33.6437,33.6888,33.6386,33.6888,4300.0
2005-09-30 12:00:00,67.23,67.28,67.13,67.13,4300.0,33.6938,33.7188,33.6437,33.6437,4300.0
2005-09-30 12:05:00,67.19,67.38,67.13,67.38,3900.0,33.6737,33.7689,33.6437,33.7689,3900.0
2005-09-30 12:10:00,67.37,67.37,67.18,67.22,7400.0,33.7639,33.7639,33.6687,33.6888,7400.0
2005-09-30 12:15:00,67.18,67.43,67.18,67.4,4500.0,33.6687,33.794,33.6687,33.779,4500.0
2005-09-30 12:20:00,67.39,67.44,67.35,67.39,3400.0,33.774,33.799,33.7539,33.774,3400.0
2005-09-30 12:25:00,67.39,67.39,67.24,67.24,3100.0,33.774,33.774,33.6988,33.6988,3100.0
2005-09-30 12:30:00,67.24,67.24,67.19,67.21,2700.0,33.6988,33.6988,33.6737,33.6837,2700.0
2005-09-30 12:35:00,67.21,67.24,67.2,67.23,900.0,33.6837,33.6988,33.6787,33.6938,900.0
2005-09-30 12:40:00,67.27,67.3,67.24,67.25,2500.0,33.7138,33.7289,33.6988,33.7038,2500.0
2005-09-30 12:45:00,67.26,67.27,67.26,67.27,1700.0,33.7088,33.7138,33.7088,33.7138,1700.0
2005-09-30 12:50:00,67.26,67.32,67.26,67.28,4600.0,33.7088,33.7389,33.7088,33.7188,4600.0
2005-09-30 12:55:00,67.28,67.32,67.23,67.23,7600.0,33.7188,33.7389,33.6938,33.6938,7600.0
2005-09-30 13:00:00,67.23,67.25,67.19,67.25,2400.0,33.6938,33.7038,33.6737,33.7038,2400.0
2005-09-30 13:05:00,67.25,67.25,67.17,67.23,6100.0,33.7038,33.7038,33.6637,33.6938,6100.0
2005-09-30 13:10:00,67.18,67.2,67.0,67.04,5100.0,33.6687,33.6787,33.5785,33.5985,5100.0
2005-09-30 13:15:00,67.04,67.07,67.04,67.06,1600.0,33.5985,33.6136,33.5985,33.6086,1600.0
2005-09-30 13:20:00,67.06,67.08,67.0,67.0,2800.0,33.6086,33.6186,33.5785,33.5785,2800.0
2005-09-30 13:25:00,66.99,67.09,66.99,67.09,4200.0,33.5735,33.6236,33.5735,33.6236,4200.0
2005-09-30 13:30:00,67.09,67.19,67.09,67.18,3800.0,33.6236,33.6737,33.6236,33.6687,3800.0
2005-09-30 13:35:00,67.17,67.18,67.12,67.18,1900.0,33.6637,33.6687,33.6386,33.6687,1900.0
2005-09-30 13:40:00,67.18,67.2,67.05,67.05,4400.0,33.6687,33.6787,33.6036,33.6036,4400.0
2005-09-30 13:45:00,67.02,67.02,66.95,66.95,3800.0,33.5885,33.5885,33.5534,33.5534,3800.0
2005-09-30 13:50:00,66.98,66.99,66.94,66.97,2900.0,33.5685,33.5735,33.5484,33.5635,2900.0
2005-09-30 13:55:00,66.99,67.17,66.99,67.08,9500.0,33.5735,33.6637,33.5735,33.6186,9500.0
2005-09-30 14:00:00,67.09,67.13,67.09,67.1,1900.0,33.6236,33.6437,33.6236,33.6286,1900.0
2005-09-30 14:05:00,67.11,67.18,67.08,67.18,3800.0,33.6336,33.6687,33.6186,33.6687,3800.0
2005-09-30 14:10:00,67.18,67.21,66.98,67.12,11400.0,33.6687,33.6837,33.5685,33.6386,11400.0
2005-09-30 14:15:00,67.1,67.1,67.01,67.03,3700.0,33.6286,33.6286,33.5835,33.5935,3700.0
2005-09-30 14:20:00,67.04,67.17,67.04,67.12,5500.0,33.5985,33.6637,33.5985,33.6386,5500.0
2005-09-30 14:25:00,67.11,67.14,67.05,67.13,5700.0,33.6336,33.6487,33.6036,33.6437,5700.0
2005-09-30 14:30:00,67.13,67.29,67.13,67.27,6900.0,33.6437,33.7238,33.6437,33.7138,6900.0
2005-09-30 14:35:00,67.26,67.26,67.11,67.15,8800.0,33.7088,33.7088,33.6336,33.6537,8800.0
2005-09-30 14:40:00,67.14,67.17,67.1,67.17,3800.0,33.6487,33.6637,33.6286,33.6637,3800.0
2005-09-30 14:45:00,67.17,67.23,67.14,67.23,3100.0,33.6637,33.6938,33.6487,33.6938,3100.0
2005-09-30 14:50:00,67.25,67.27,67.09,67.14,10700.0,33.7038,33.7138,33.6236,33.6487,10700.0
2005-09-30 14:55:00,67.14,67.2,67.14,67.15,4300.0,33.6487,33.6787,33.6487,33.6537,4300.0
2005-09-30 15:00:00,67.17,67.18,67.09,67.12,8100.0,33.6637,33.6687,33.6236,33.6386,8100.0
2005-09-30 15:05:00,67.12,67.14,67.1,67.13,3100.0,33.6386,33.6487,33.6286,33.6437,3100.0
2005-09-30 15:10:00,67.13,67.16,67.11,67.15,6700.0,33.6437,33.6587,33.6336,33.6537,6700.0
2005-09-30 15:15:00,67.14,67.16,67.1,67.12,12600.0,33.6487,33.6587,33.6286,33.6386,12600.0
2005-09-30 15:20:00,67.13,67.13,67.06,67.09,10500.0,33.6437,33.6437,33.6086,33.6236,10500.0
2005-09-30 15:25:00,67.08,67.23,67.04,67.23,18300.0,33.6186,33.6938,33.5985,33.6938,18300.0
2005-09-30 15:30:00,67.22,67.22,67.16,67.2,26700.0,33.6888,33.6888,33.6587,33.6787,26700.0
2005-09-30 15:35:00,67.19,67.2,67.14,67.14,12000.0,33.6737,33.6787,33.6487,33.6487,12000.0
2005-09-30 15:40:00,67.15,67.16,67.04,67.04,7900.0,33.6537,33.6587,33.5985,33.5985,7900.0
2005-09-30 15:45:00,66.99,67.13,66.97,67.11,16800.0,33.5735,33.6437,33.5635,33.6336,16800.0
2005-09-30 15:50:00,67.1,67.11,67.02,67.04,8400.0,33.6286,33.6336,33.5885,33.5985,8400.0
2005-09-30 15:55:00,67.05,67.1,67.04,67.05,28700.0,33.6036,33.6286,33.5985,33.6036,28700.0
2005-10-03 09:30:00,66.9,66.95,66.76,66.85,7000.0,33.5284,33.5534,33.4582,33.5033,7000.0
2005-10-03 09:35:00,66.85,67.15,66.85,67.0,3800.0,33.5033,33.6537,33.5033,33.5785,3800.0
2005-10-03 09:40:00,66.92,67.39,66.55,67.39,16700.0,33.5384,33.774,33.353,33.774,16700.0
2005-10-03 09:45:00,67.31,67.31,67.13,67.27,10300.0,33.7339,33.7339,33.6437,33.7138,10300.0
2005-10-03 09:50:00,67.2,67.2,66.75,67.05,12000.0,33.6787,33.6787,33.4532,33.6036,12000.0
2005-10-03 09:55:00,67.02,67.03,66.76,66.86,5600.0,33.5885,33.5935,33.4582,33.5083,5600.0
2005-10-03 10:00:00,66.88,67.05,66.79,66.84,9700.0,33.5184,33.6036,33.4733,33.4983,9700.0
2005-10-03 10:05:00,66.75,66.76,66.55,66.67,9300.0,33.4532,33.4582,33.353,33.4131,9300.0
2005-10-03 10:10:00,66.76,66.8,66.42,66.51,17700.0,33.4582,33.4783,33.2878,33.3329,17700.0
2005-10-03 10:15:00,66.54,66.62,66.51,66.53,8500.0,33.348,33.3881,33.3329,33.3429,8500.0
2005-10-03 10:20:00,66.53,66.75,66.52,66.56,12500.0,33.3429,33.4532,33.3379,33.358,12500.0
2005-10-03 10:25:00,66.55,66.57,66.48,66.5,7600.0,33.353,33.363,33.3179,33.3279,7600.0
2005-10-03 10:30:00,66.56,66.59,66.42,66.51,14600.0,33.358,33.373,33.2878,33.3329,14600.0
2005-10-03 10:35:00,66.51,66.62,66.5,66.55,7500.0,33.3329,33.3881,33.3279,33.353,7500.0
2005-10-03 10:40:00,66.59,66.59,66.29,66.29,9400.0,33.373,33.373,33.2227,33.2227,9400.0
2005-10-03 10:45:00,66.3,66.3,66.14,66.22,9900.0,33.2277,33.2277,33.1475,33.1876,9900.0
2005-10-03 10:50:00,66.21,66.26,66.15,66.21,10400.0,33.1826,33.2076,33.1525,33.1826,10400.0
2005-10-03 10:55:00,66.21,66.21,65.95,65.95,8100.0,33.1826,33.1826,33.0523,33.0523,8100.0
2005-10-03 11:00:00,65.96,66.3,65.96,66.27,8400.0,33.0573,33.2277,33.0573,33.2126,8400.0
2005-10-03 11:05:00,66.27,66.27,66.02,66.13,7900.0,33.2126,33.2126,33.0874,33.1425,7900.0
2005-10-03 11:10:00,66.11,66.13,66.05,66.08,5700.0,33.1325,33.1425,33.1024,33.1174,5700.0
2005-10-03 11:15:00,66.1,66.36,66.1,66.36,7300.0,33.1274,33.2577,33.1274,33.2577,7300.0
2005-10-03 11:20:00,66.35,66.52,66.35,66.46,10400.0,33.2527,33.3379,33.2527,33.3079,10400.0
2005-10-03 11:25:00,66.49,66.62,66.46,66.6,8200.0,33.3229,33.3881,33.3079,33.378,8200.0
2005-10-03 11:30:00,66.6,66.64,66.3,66.39,16600.0,33.378,33.3981,33.2277,33.2728,16600.0
2005-10-03 11:35:00,66.36,66.39,66.35,66.38,3900.0,33.2577,33.2728,33.2527,33.2678,3900.0
2005-10-03 11:40:00,66.37,66.37,66.25,66.26,2700.0,33.2628,33.2628,33.2026,33.2076,2700.0
2005-10-03 11:45:00,66.23,66.26,66.12,66.15,8200.0,33.1926,33.2076,33.1375,33.1525,8200.0
2005-10-03 11:50:00,66.17,66.17,66.15,66.15,2000.0,33.1625,33.1625,33.1525,33.1525,2000.0
2005-10-03 11:55:00,66.15,66.5,66.15,66.41,7300.0,33.1525,33.3279,33.1525,33.2828,7300.0
2005-10-03 12:00:00,66.42,66.6,66.35,66.54,13300.0,33.2878,33.378,33.2527,33.348,13300.0
2005-10-03 12:05:00,66.54,66.61,66.52,66.53,2500.0,33.348,33.383,33.3379,33.3429,2500.0
2005-10-03 12:10:00,66.54,66.64,66.54,66.64,2700.0,33.348,33.3981,33.348,33.3981,2700.0
2005-10-03 12:15:00,66.62,66.62,66.49,66.56,6900.0,33.3881,33.3881,33.3229,33.358,6900.0
2005-10-03 12:20:00,66.52,66.6,66.5,66.6,6400.0,33.3379,33.378,33.3279,33.378,6400.0
2005-10-03 12:25:00,66.65,66.65,66.58,66.6,4000.0,33.4031,33.4031,33.368,33.378,4000.0
2005-10-03 12:30:00,66.58,66.71,66.58,66.65,3000.0,33.368,33.4332,33.368,33.4031,3000.0
2005-10-03 12:35:00,66.64,66.64,66.45,66.47,5100.0,33.3981,33.3981,33.3029,33.3129,5100.0
2005-10-03 12:40:00,66.51,66.65,66.51,66.65,5700.0,33.3329,33.4031,33.3329,33.4031,5700.0
2005-10-03 12:45:00,66.61,66.65,66.54,66.56,3300.0,33.383,33.4031,33.348,33.358,3300.0
2005-10-03 12:50:00,66.56,66.56,66.5,66.5,3100.0,33.358,33.358,33.3279,33.3279,3100.0
2005-10-03 12:55:00,66.45,66.48,66.38,66.45,4000.0,33.3029,33.3179,33.2678,33.3029,4000.0
2005-10-03 13:00:00,66.5,66.62,66.5,66.57,5000.0,33.3279,33.3881,33.3279,33.363,5000.0
2005-10-03 13:05:00,66.6,66.65,66.57,66.62,2400.0,33.378,33.4031,33.363,33.3881,2400.0
2005-10-03 13:10:00,66.65,66.65,66.57,66.61,3400.0,33.4031,33.4031,33.363,33.383,3400.0
2005-10-03 13:15:00,66.61,66.65,66.58,66.58,3500.0,33.383,33.4031,33.368,33.368,3500.0
2005-10-03 13:20:00,66.58,66.6,66.56,66.57,1200.0,33.368,33.378,33.358,33.363,1200.0
2005-10-03 13:25:00,66.57,66.63,66.52,66.59,2700.0,33.363,33.3931,33.3379,33.373,2700.0
2005-10-03 13:30:00,66.6,66.63,66.51,66.61,7600.0,33.378,33.3931,33.3329,33.383,7600.0
2005-10-03 13:35:00,66.61,66.64,66.59,66.64,2300.0,33.383,33.3981,33.373,33.3981,2300.0
2005-10-03 13:40:00,66.64,66.81,66.64,66.81,5500.0,33.3981,33.4833,33.3981,33.4833,5500.0
2005-10-03 13:45:00,66.78,66.79,66.69,66.75,4700.0,33.4682,33.4733,33.4231,33.4532,4700.0
2005-10-03 13:50:00,66.75,66.75,66.67,66.7,1800.0,33.4532,33.4532,33.4131,33.4281,1800.0
2005-10-03 13:55:00,66.76,66.88,66.72,66.72,5400.0,33.4582,33.5184,33.4382,33.4382,5400.0
2005-10-03 14:00:00,66.72,66.74,66.67,66.67,4700.0,33.4382,33.4482,33.4131,33.4131,4700.0
2005-10-03 14:05:00,66.68,66.76,66.68,66.73,5100.0,33.4181,33.4582,33.4181,33.4432,5100.0
2005-10-03 14:10:00,66.75,66.78,66.73,66.75,2700.0,33.4532,33.4682,33.4432,33.4532,2700.0
2005-10-03 14:15:00,66.75,66.77,66.66,66.7,3100.0,33.4532,33.4632,33.4081,33.4281,3100.0
2005-10-03 14:20:00,66.72,66.74,66.6,66.6,2900.0,33.4382,33.4482,33.378,33.378,2900.0
2005-10-03 14:25:00,66.61,66.74,66.61,66.69,4800.0,33.383,33.4482,33.383,33.4231,4800.0
2005-10-03 14:30:00,66.72,66.8,66.72,66.76,2500.0,33.4382,33.4783,33.4382,33.4582,2500.0
2005-10-03 14:35:00,66.75,66.81,66.7,66.79,7100.0,33.4532,33.4833,33.4281,33.4733,7100.0
2005-10-03 14:40:00,66.84,66.93,66.83,66.9,2900.0,33.4983,33.5434,33.4933,33.5284,2900.0
2005-10-03 14:45:00,66.89,67.01,66.87,67.01,3600.0,33.5234,33.5835,33.5133,33.5835,3600.0
2005-10-03 14:50:00,67.0,67.01,66.78,66.78,8000.0,33.5785,33.5835,33.4682,33.4682,8000.0
2005-10-03 14:55:00,66.8,66.85,66.78,66.82,3400.0,33.4783,33.5033,33.4682,33.4883,3400.0
2005-10-03 15:00:00,66.82,66.82,66.77,66.77,3600.0,33.4883,33.4883,33.4632,33.4632,3600.0
2005-10-03 15:05:00,66.78,66.94,66.78,66.86,8400.0,33.4682,33.5484,33.4682,33.5083,8400.0
2005-10-03 15:10:00,66.88,66.91,66.84,66.91,2100.0,33.5184,33.5334,33.4983,33.5334,2100.0
2005-10-03 15:15:00,66.88,66.97,66.87,66.96,4700.0,33.5184,33.5635,33.5133,33.5585,4700.0
2005-10-03 15:20:00,67.0,67.0,66.93,67.0,3200.0,33.5785,33.5785,33.5434,33.5785,3200.0
2005-10-03 15:25:00,66.99,66.99,66.91,66.96,5300.0,33.5735,33.5735,33.5334,33.5585,5300.0
2005-10-03 15:30:00,66.93,67.03,66.9,66.97,7600.0,33.5434,33.5935,33.5284,33.5635,7600.0
2005-10-03 15:35:00,66.97,67.12,66.94,67.03,6200.0,33.5635,33.6386,33.5484,33.5935,6200.0
2005-10-03 15:40:00,67.03,67.15,67.01,67.15,9300.0,33.5935,33.6537,33.5835,33.6537,9300.0
2005-10-03 15:45:00,67.09,67.09,66.88,67.01,10000.0,33.6236,33.6236,33.5184,33.5835,10000.0
2005-10-03 15:50:00,67.03,67.03,66.94,66.99,4200.0,33.5935,33.5935,33.5484,33.5735,4200.0
2005-10-03 15:55:00,66.99,67.03,66.95,67.0,8400.0,33.5735,33.5935,33.5534,33.5785,8400.0
2005-10-04 09:30:00,67.15,67.4,67.15,67.4,4600.0,33.6537,33.779,33.6537,33.779,4600.0
2005-10-04 09:35:00,67.33,67.33,67.16,67.16,3700.0,33.7439,33.7439,33.6587,33.6587,3700.0
2005-10-04 09:40:00,67.16,67.16,66.95,67.04,14600.0,33.6587,33.6587,33.5534,33.5985,14600.0
2005-10-04 09:45:00,67.04,67.36,67.04,67.35,2600.0,33.5985,33.7589,33.5985,33.7539,2600.0
2005-10-04 09:50:00,67.3,67.31,67.13,67.17,6900.0,33.7289,33.7339,33.6437,33.6637,6900.0
2005-10-04 09:55:00,67.15,67.19,67.15,67.16,1900.0,33.6537,33.6737,33.6537,33.6587,1900.0
2005-10-04 10:00:00,67.16,67.16,67.03,67.05,7200.0,33.6587,33.6587,33.5935,33.6036,7200.0
2005-10-04 10:05:00,67.05,67.05,66.85,66.95,10100.0,33.6036,33.6036,33.5033,33.5534,10100.0
2005-10-04 10:10:00,66.95,66.95,66.78,66.85,16900.0,33.5534,33.5534,33.4682,33.5033,16900.0
2005-10-04 10:15:00,66.9,66.9,66.78,66.8,16100.0,33.5284,33.5284,33.4682,33.4783,16100.0
2005-10-04 10:20:00,66.79,66.79,66.68,66.68,9800.0,33.4733,33.4733,33.4181,33.4181,9800.0
2005-10-04 10:25:00,66.72,66.72,66.64,66.66,4400.0,33.4382,33.4382,33.3981,33.4081,4400.0
2005-10-04 10:30:00,66.66,66.67,66.47,66.47,8000.0,33.4081,33.4131,33.3129,33.3129,8000.0
2005-10-04 10:35:00,66.49,66.57,66.49,66.5,8700.0,33.3229,33.363,33.3229,33.3279,8700.0
2005-10-04 10:40:00,66.5,66.56,66.5,66.55,4500.0,33.3279,33.358,33.3279,33.353,4500.0
2005-10-04 10:45:00,66.56,66.59,66.51,66.51,6100.0,33.358,33.373,33.3329,33.3329,6100.0
2005-10-04 10:50:00,66.51,66.51,66.32,66.44,9600.0,33.3329,33.3329,33.2377,33.2978,9600.0
2005-10-04 10:55:00,66.4,66.43,66.29,66.41,8800.0,33.2778,33.2928,33.2227,33.2828,8800.0
2005-10-04 11:00:00,66.43,66.46,66.35,66.35,11300.0,33.2928,33.3079,33.2527,33.2527,11300.0
2005-10-04 11:05:00,66.35,66.4,66.29,66.39,10700.0,33.2527,33.2778,33.2227,33.2728,10700.0
2005-10-04 11:10:00,66.39,66.41,66.36,66.41,5300.0,33.2728,33.2828,33.2577,33.2828,5300.0
2005-10-04 11:15:00,66.42,66.44,66.39,66.41,5000.0,33.2878,33.2978,33.2728,33.2828,5000.0
2005-10-04 11:20:00,66.42,66.51,66.4,66.51,4300.0,33.2878,33.3329,33.2778,33.3329,4300.0
2005-10-04 11:25:00,66.51,66.54,66.51,66.53,3500.0,33.3329,33.348,33.3329,33.3429,3500.0
2005-10-04 11:30:00,66.53,66.59,66.53,66.58,8500.0,33.3429,33.373,33.3429,33.368,8500.0
2005-10-04 11:35:00,66.57,66.61,66.56,66.61,7100.0,33.363,33.383,33.358,33.383,7100.0
2005-10-04 11:40:00,66.59,66.61,66.57,66.59,2600.0,33.373,33.383,33.363,33.373,2600.0
2005-10-04 11:45:00,66.58,66.59,66.58,66.59,600.0,33.368,33.373,33.368,33.373,600.0
2005-10-04 11:50:00,66.59,66.6,66.5,66.59,8100.0,33.373,33.378,33.3279,33.373,8100.0
2005-10-04 11:55:00,66.59,66.62,66.58,66.62,4200.0,33.373,33.3881,33.368,33.3881,4200.0
2005-10-04 12:00:00,66.63,66.63,66.53,66.56,6500.0,33.3931,33.3931,33.3429,33.358,6500.0
2005-10-04 12:05:00,66.56,66.6,66.5,66.51,7800.0,33.358,33.378,33.3279,33.3329,7800.0
2005-10-04 12:10:00,66.52,66.61,66.52,66.59,3500.0,33.3379,33.383,33.3379,33.373,3500.0
2005-10-04 12:15:00,66.59,66.63,66.58,66.58,1300.0,33.373,33.3931,33.368,33.368,1300.0
2005-10-04 12:20:00,66.58,66.6,66.56,66.6,3800.0,33.368,33.378,33.358,33.378,3800.0
2005-10-04 12:25:00,66.58,66.58,66.54,66.55,1700.0,33.368,33.368,33.348,33.353,1700.0
2005-10-04 12:30:00,66.52,66.53,66.5,66.52,2900.0,33.3379,33.3429,33.3279,33.3379,2900.0
2005-10-04 12:35:00,66.52,66.53,66.47,66.48,3600.0,33.3379,33.3429,33.3129,33.3179,3600.0
2005-10-04 12:40:00,66.52,66.53,66.47,66.47,6000.0,33.3379,33.3429,33.3129,33.3129,6000.0
2005-10-04 12:45:00,66.44,66.47,66.42,66.44,2300.0,33.2978,33.3129,33.2878,33.2978,2300.0
2005-10-04 12:50:00,66.43,66.44,66.37,66.37,3400.0,33.2928,33.2978,33.2628,33.2628,3400.0
2005-10-04 12:55:00,66.36,66.39,66.33,66.33,4700.0,33.2577,33.2728,33.2427,33.2427,4700.0
2005-10-04 13:00:00,66.32,66.36,66.3,66.36,3000.0,33.2377,33.2577,33.2277,33.2577,3000.0
2005-10-04 13:05:00,66.37,66.37,66.25,66.25,4100.0,33.2628,33.2628,33.2026,33.2026,4100.0
2005-10-04 13:10:00,66.26,66.27,66.18,66.19,6700.0,33.2076,33.2126,33.1675,33.1726,6700.0
2005-10-04 13:15:00,66.19,66.23,66.19,66.23,10600.0,33.1726,33.1926,33.1726,33.1926,10600.0
2005-10-04 13:20:00,66.23,66.25,66.21,66.21,8600.0,33.1926,33.2026,33.1826,33.1826,8600.0
2005-10-04 13:25:00,66.2,66.2,66.14,66.18,6600.0,33.1776,33.1776,33.1475,33.1675,6600.0
2005-10-04 13:30:00,66.18,66.18,66.11,66.14,2800.0,33.1675,33.1675,33.1325,33.1475,2800.0
2005-10-04 13:35:00,66.13,66.13,66.09,66.12,3500.0,33.1425,33.1425,33.1224,33.1375,3500.0
2005-10-04 13:40:00,66.13,66.13,66.07,66.1,6300.0,33.1425,33.1425,33.1124,33.1274,6300.0
2005-10-04 13:45:00,66.11,66.12,66.06,66.06,3800.0,33.1325,33.1375,33.1074,33.1074,3800.0
2005-10-04 13:50:00,66.04,66.07,66.02,66.04,6300.0,33.0974,33.1124,33.0874,33.0974,6300.0
2005-10-04 13:55:00,66.04,66.12,66.01,66.12,5000.0,33.0974,33.1375,33.0823,33.1375,5000.0
2005-10-04 14:00:00,66.15,66.19,66.09,66.11,7900.0,33.1525,33.1726,33.1224,33.1325,7900.0
2005-10-04 14:05:00,66.11,66.33,66.11,66.25,10500.0,33.1325,33.2427,33.1325,33.2026,10500.0
2005-10-04 14:10:00,66.21,66.23,66.2,66.22,2100.0,33.1826,33.1926,33.1776,33.1876,2100.0
2005-10-04 14:15:00,66.2,66.23,66.19,66.21,8700.0,33.1776,33.1926,33.1726,33.1826,8700.0
2005-10-04 14:20:00,66.22,66.23,66.15,66.2,13500.0,33.1876,33.1926,33.1525,33.1776,13500.0
2005-10-04 14:25:00,66.19,66.2,65.97,65.97,7100.0,33.1726,33.1776,33.0623,33.0623,7100.0
2005-10-04 14:30:00,65.97,66.14,65.97,66.04,12600.0,33.0623,33.1475,33.0623,33.0974,12600.0
2005-10-04 14:35:00,66.02,66.04,65.92,66.0,12600.0,33.0874,33.0974,33.0372,33.0773,12600.0
2005-10-04 14:40:00,66.0,66.05,65.93,65.93,9800.0,33.0773,33.1024,33.0422,33.0422,9800.0
2005-10-04 14:45:00,65.92,65.98,65.92,65.95,3400.0,33.0372,33.0673,33.0372,33.0523,3400.0
2005-10-04 14:50:00,65.92,65.95,65.8,65.8,8900.0,33.0372,33.0523,32.9771,32.9771,8900.0
2005-10-04 14:55:00,65.8,65.81,65.77,65.77,6200.0,32.9771,32.9821,32.9621,32.9621,6200.0
2005-10-04 15:00:00,65.64,65.87,65.62,65.78,17300.0,32.8969,33.0122,32.8869,32.9671,17300.0
2005-10-04 15:05:00,65.79,65.82,65.78,65.79,8000.0,32.9721,32.9871,32.9671,32.9721,8000.0
2005-10-04 15:10:00,65.76,65.78,65.68,65.75,6700.0,32.957,32.9671,32.917,32.952,6700.0
2005-10-04 15:15:00,65.75,65.78,65.61,65.69,16200.0,32.952,32.9671,32.8819,32.922,16200.0
2005-10-04 15:20:00,65.69,65.69,65.63,65.63,6800.0,32.922,32.922,32.8919,32.8919,6800.0
2005-10-04 15:25:00,65.63,65.78,65.59,65.76,14900.0,32.8919,32.9671,32.8718,32.957,14900.0
2005-10-04 15:30:00,65.76,65.82,65.74,65.82,8000.0,32.957,32.9871,32.947,32.9871,8000.0
2005-10-04 15:35:00,65.8,65.8,65.71,65.74,6600.0,32.9771,32.9771,32.932,32.947,6600.0
2005-10-04 15:40:00,65.74,65.75,65.58,65.58,12700.0,32.947,32.952,32.8668,32.8668,12700.0
2005-10-04 15:45:00,65.59,65.59,65.58,65.59,12600.0,32.8718,32.8718,32.8668,32.8718,12600.0
2005-10-04 15:50:00,65.58,65.58,65.4,65.46,37100.0,32.8668,32.8668,32.7766,32.8067,37100.0
2005-10-04 15:55:00,65.46,65.53,65.45,65.48,18000.0,32.8067,32.8418,32.8017,32.8167,18000.0
2005-10-05 09:30:00,65.35,65.36,65.12,65.12,5500.0,32.7516,32.7566,32.6363,32.6363,5500.0
2005-10-05 09:35:00,65.11,65.2,65.0,65.15,3900.0,32.6313,32.6764,32.5762,32.6513,3900.0
2005-10-05 09:40:00,65.12,65.2,65.02,65.05,1900.0,32.6363,32.6764,32.5862,32.6012,1900.0
2005-10-05 09:45:00,65.06,65.2,65.05,65.2,1200.0,32.6062,32.6764,32.6012,32.6764,1200.0
2005-10-05 09:50:00,65.24,65.34,65.02,65.2,6100.0,32.6964,32.7466,32.5862,32.6764,6100.0
2005-10-05 09:55:00,65.19,65.19,65.15,65.15,1500.0,32.6714,32.6714,32.6513,32.6513,1500.0
2005-10-05 10:00:00,65.15,65.2,65.15,65.2,1400.0,32.6513,32.6764,32.6513,32.6764,1400.0
2005-10-05 10:05:00,65.16,65.17,65.02,65.02,7100.0,32.6563,32.6614,32.5862,32.5862,7100.0
2005-10-05 10:10:00,65.02,65.12,64.94,64.94,15100.0,32.5862,32.6363,32.5461,32.5461,15100.0
2005-10-05 10:15:00,64.9,64.93,64.82,64.92,6700.0,32.526,32.5411,32.4859,32.5361,6700.0
2005-10-05 10:20:00,64.99,65.0,64.93,64.95,3700.0,32.5711,32.5762,32.5411,32.5511,3700.0
2005-10-05 10:25:00,64.99,65.1,64.95,64.96,12800.0,32.5711,32.6263,32.5511,32.5561,12800.0
2005-10-05 10:30:00,64.99,65.21,64.99,65.08,4600.0,32.5711,32.6814,32.5711,32.6162,4600.0
2005-10-05 10:35:00,65.06,65.09,65.01,65.02,2100.0,32.6062,32.6213,32.5812,32.5862,2100.0
2005-10-05 10:40:00,65.02,65.18,65.02,65.18,2300.0,32.5862,32.6664,32.5862,32.6664,2300.0
2005-10-05 10:45:00,65.16,65.17,65.04,65.06,3900.0,32.6563,32.6614,32.5962,32.6062,3900.0
2005-10-05 10:50:00,65.04,65.06,64.95,65.01,6000.0,32.5962,32.6062,32.5511,32.5812,6000.0
2005-10-05 10:55:00,65.01,65.03,64.97,65.02,2600.0,32.5812,32.5912,32.5611,32.5862,2600.0
2005-10-05 11:00:00,65.03,65.09,65.0,65.03,3600.0,32.5912,32.6213,32.5762,32.5912,3600.0
2005-10-05 11:05:00,65.03,65.17,65.0,65.17,4200.0,32.5912,32.6614,32.5762,32.6614,4200.0
2005-10-05 11:10:00,65.16,65.16,65.12,65.16,3100.0,32.6563,32.6563,32.6363,32.6563,3100.0
2005-10-05 11:15:00,65.13,65.27,65.13,65.22,3300.0,32.6413,32.7115,32.6413,32.6864,3300.0
2005-10-05 11:20:00,65.26,65.26,65.13,65.15,5900.0,32.7065,32.7065,32.6413,32.6513,5900.0
2005-10-05 11:25:00,65.16,65.16,65.0,65.0,3100.0,32.6563,32.6563,32.5762,32.5762,3100.0
2005-10-05 11:30:00,65.0,65.05,64.9,64.9,8200.0,32.5762,32.6012,32.526,32.526,8200.0
2005-10-05 11:35:00,64.9,64.92,64.86,64.86,3100.0,32.526,32.5361,32.506,32.506,3100.0
2005-10-05 11:40:00,64.86,65.0,64.85,64.97,3700.0,32.506,32.5762,32.501,32.5611,3700.0
2005-10-05 11:45:00,64.93,64.96,64.86,64.88,5400.0,32.5411,32.5561,32.506,32.516,5400.0
2005-10-05 11:50:00,64.88,64.94,64.8,64.88,6200.0,32.516,32.5461,32.4759,32.516,6200.0
2005-10-05 11:55:00,64.86,65.03,64.86,65.03,2900.0,32.506,32.5912,32.506,32.5912,2900.0
2005-10-05 12:00:00,65.02,65.04,64.86,64.88,3200.0,32.5862,32.5962,32.506,32.516,3200.0
2005-10-05 12:05:00,64.91,64.99,64.91,64.94,1100.0,32.5311,32.5711,32.5311,32.5461,1100.0
2005-10-05 12:10:00,64.92,64.92,64.8,64.83,5000.0,32.5361,32.5361,32.4759,32.491,5000.0
2005-10-05 12:15:00,64.83,64.95,64.81,64.9,3200.0,32.491,32.5511,32.4809,32.526,3200.0
2005-10-05 12:20:00,64.91,64.91,64.8,64.82,22000.0,32.5311,32.5311,32.4759,32.4859,22000.0
2005-10-05 12:25:00,64.8,64.82,64.8,64.81,8000.0,32.4759,32.4859,32.4759,32.4809,8000.0
2005-10-05 12:30:00,64.81,64.83,64.81,64.83,8700.0,32.4809,32.491,32.4809,32.491,8700.0
2005-10-05 12:35:00,64.84,64.92,64.84,64.85,3500.0,32.496,32.5361,32.496,32.501,3500.0
2005-10-05 12:40:00,64.83,64.92,64.83,64.89,2100.0,32.491,32.5361,32.491,32.521,2100.0
2005-10-05 12:45:00,64.87,65.1,64.87,65.1,3300.0,32.511,32.6263,32.511,32.6263,3300.0
2005-10-05 12:50:00,65.1,65.12,65.04,65.04,2700.0,32.6263,32.6363,32.5962,32.5962,2700.0
2005-10-05 12:55:00,65.04,65.21,65.02,65.21,3600.0,32.5962,32.6814,32.5862,32.6814,3600.0
2005-10-05 13:00:00,65.21,65.25,65.19,65.22,3200.0,32.6814,32.7014,32.6714,32.6864,3200.0
2005-10-05 13:05:00,65.21,65.22,65.12,65.12,3300.0,32.6814,32.6864,32.6363,32.6363,3300.0
2005-10-05 13:10:00,65.14,65.14,65.0,65.03,3100.0,32.6463,32.6463,32.5762,32.5912,3100.0
2005-10-05 13:15:00,65.03,65.08,65.0,65.08,700.0,32.5912,32.6162,32.5762,32.6162,700.0
2005-10-05 13:20:00,65.09,65.28,65.09,65.19,5000.0,32.6213,32.7165,32.6213,32.6714,5000.0
2005-10-05 13:25:00,65.19,65.19,65.04,65.07,4300.0,32.6714,32.6714,32.5962,32.6112,4300.0
2005-10-05 13:30:00,65.04,65.04,64.87,64.87,3000.0,32.5962,32.5962,32.511,32.511,3000.0
2005-10-05 13:35:00,64.87,65.0,64.85,64.88,5700.0,32.511,32.5762,32.501,32.516,5700.0
2005-10-05 13:40:00,64.87,64.89,64.82,64.82,2700.0,32.511,32.521,32.4859,32.4859,2700.0
2005-10-05 13:45:00,64.84,64.99,64.84,64.99,2400.0,32.496,32.5711,32.496,32.5711,2400.0
2005-10-05 13:50:00,64.99,64.99,64.9,64.92,2200.0,32.5711,32.5711,32.526,32.5361,2200.0
2005-10-05 13:55:00,64.92,64.92,64.83,64.9,3100.0,32.5361,32.5361,32.491,32.526,3100.0
2005-10-05 14:00:00,64.9,64.9,64.82,64.85,3100.0,32.526,32.526,32.4859,32.501,3100.0
2005-10-05 14:05:00,64.82,64.9,64.82,64.85,1500.0,32.4859,32.526,32.4859,32.501,1500.0
2005-10-05 14:10:00,64.87,64.87,64.82,64.87,3500.0,32.511,32.511,32.4859,32.511,3500.0
2005-10-05 14:15:00,64.92,64.98,64.8,64.8,4600.0,32.5361,32.5661,32.4759,32.4759,4600.0
2005-10-05 14:20:00,64.8,64.97,64.8,64.97,2900.0,32.4759,32.5611,32.4759,32.5611,2900.0
2005-10-05 14:25:00,64.96,64.99,64.9,64.9,2900.0,32.5561,32.5711,32.526,32.526,2900.0
2005-10-05 14:30:00,64.91,64.91,64.77,64.77,3700.0,32.5311,32.5311,32.4609,32.4609,3700.0
2005-10-05 14:35:00,64.78,64.82,64.75,64.75,3200.0,32.4659,32.4859,32.4509,32.4509,3200.0
2005-10-05 14:40:00,64.75,64.81,64.74,64.74,1700.0,32.4509,32.4809,32.4459,32.4459,1700.0
2005-10-05 14:45:00,64.74,64.76,64.7,64.73,8800.0,32.4459,32.4559,32.4258,32.4408,8800.0
2005-10-05 14:50:00,64.71,64.8,64.71,64.75,3800.0,32.4308,32.4759,32.4308,32.4509,3800.0
2005-10-05 14:55:00,64.75,64.75,64.65,64.69,3200.0,32.4509,32.4509,32.4007,32.4208,3200.0
2005-10-05 15:00:00,64.65,64.82,64.65,64.75,8600.0,32.4007,32.4859,32.4007,32.4509,8600.0
2005-10-05 15:05:00,64.74,64.78,64.65,64.74,7200.0,32.4459,32.4659,32.4007,32.4459,7200.0
2005-10-05 15:10:00,64.72,64.72,64.65,64.7,23500.0,32.4358,32.4358,32.4007,32.4258,23500.0
2005-10-05 15:15:00,64.69,64.71,64.62,64.63,11500.0,32.4208,32.4308,32.3857,32.3907,11500.0
2005-10-05 15:20:00,64.63,64.66,64.56,64.64,6800.0,32.3907,32.4058,32.3556,32.3957,6800.0
2005-10-05 15:25:00,64.64,64.7,64.55,64.56,10200.0,32.3957,32.4258,32.3506,32.3556,10200.0
2005-10-05 15:30:00,64.56,64.64,64.54,64.56,7300.0,32.3556,32.3957,32.3456,32.3556,7300.0
2005-10-05 15:35:00,64.57,64.57,64.45,64.54,18800.0,32.3607,32.3607,32.3005,32.3456,18800.0
2005-10-05 15:40:00,64.57,64.65,64.53,64.65,6500.0,32.3607,32.4007,32.3406,32.4007,6500.0
2005-10-05 15:45:00,64.61,64.61,64.43,64.46,6400.0,32.3807,32.3807,32.2905,32.3055,6400.0
2005-10-05 15:50:00,64.47,64.52,64.46,64.48,4900.0,32.3105,32.3356,32.3055,32.3155,4900.0
2005-10-05 15:55:00,64.46,64.47,64.41,64.41,9000.0,32.3055,32.3105,32.2805,32.2805,9000.0
2005-10-06 09:30:00,64.4,64.46,64.4,64.46,5000.0,32.2755,32.3055,32.2755,32.3055,5000.0
2005-10-06 09:35:00,64.43,64.55,64.43,64.55,800.0,32.2905,32.3506,32.2905,32.3506,800.0
2005-10-06 09:40:00,64.52,64.6,64.52,64.53,2200.0,32.3356,32.3757,32.3356,32.3406,2200.0
2005-10-06 09:45:00,64.55,64.55,64.0,64.0,8400.0,32.3506,32.3506,32.075,32.075,8400.0
2005-10-06 09:50:00,63.95,64.16,63.82,64.16,11300.0,32.0499,32.1552,31.9848,32.1552,11300.0
2005-10-06 09:55:00,64.24,64.24,63.93,63.97,7000.0,32.1953,32.1953,32.0399,32.0599,7000.0
2005-10-06 10:00:00,64.2,64.25,64.07,64.2,11500.0,32.1752,32.2003,32.1101,32.1752,11500.0
2005-10-06 10:05:00,64.25,64.34,64.08,64.08,11500.0,32.2003,32.2454,32.1151,32.1151,11500.0
2005-10-06 10:10:00,64.09,64.5,64.09,64.3,11100.0,32.1201,32.3256,32.1201,32.2253,11100.0
2005-10-06 10:15:00,64.38,64.38,64.1,64.15,6400.0,32.2654,32.2654,32.1251,32.1502,6400.0
2005-10-06 10:20:00,64.08,64.11,63.94,63.99,7200.0,32.1151,32.1301,32.0449,32.07,7200.0
2005-10-06 10:25:00,63.94,64.15,63.94,64.13,5000.0,32.0449,32.1502,32.0449,32.1401,5000.0
2005-10-06 10:30:00,64.18,64.35,64.14,64.14,8200.0,32.1652,32.2504,32.1451,32.1451,8200.0
2005-10-06 10:35:00,64.13,64.17,64.05,64.12,7200.0,32.1401,32.1602,32.1,32.1351,7200.0
2005-10-06 10:40:00,64.02,64.21,63.96,64.2,12600.0,32.085,32.1802,32.0549,32.1752,12600.0
2005-10-06 10:45:00,64.25,64.25,64.01,64.18,14100.0,32.2003,32.2003,32.08,32.1652,14100.0
2005-10-06 10:50:00,64.22,64.24,64.13,64.16,2000.0,32.1852,32.1953,32.1401,32.1552,2000.0
2005-10-06 10:55:00,64.17,64.25,64.15,64.23,800.0,32.1602,32.2003,32.1502,32.1903,800.0
2005-10-06 11:00:00,64.25,64.25,64.19,64.23,2100.0,32.2003,32.2003,32.1702,32.1903,2100.0
2005-10-06 11:05:00,64.3,64.48,64.3,64.48,2600.0,32.2253,32.3155,32.2253,32.3155,2600.0
2005-10-06 11:10:00,64.47,64.64,64.47,64.54,4300.0,32.3105,32.3957,32.3105,32.3456,4300.0
2005-10-06 11:15:00,64.55,64.84,64.55,64.82,5400.0,32.3506,32.496,32.3506,32.4859,5400.0
2005-10-06 11:20:00,64.8,64.8,64.56,64.74,6800.0,32.4759,32.4759,32.3556,32.4459,6800.0
2005-10-06 11:25:00,64.76,64.78,64.52,64.53,4400.0,32.4559,32.4659,32.3356,32.3406,4400.0
2005-10-06 11:30:00,64.51,64.7,64.47,64.61,5800.0,32.3306,32.4258,32.3105,32.3807,5800.0
2005-10-06 11:35:00,64.59,64.74,64.52,64.73,6400.0,32.3707,32.4459,32.3356,32.4408,6400.0
2005-10-06 11:40:00,64.72,64.73,64.45,64.45,7200.0,32.4358,32.4408,32.3005,32.3005,7200.0
2005-10-06 11:45:00,64.45,64.52,64.45,64.5,2000.0,32.3005,32.3356,32.3005,32.3256,2000.0
2005-10-06 11:50:00,64.48,64.48,64.39,64.39,1800.0,32.3155,32.3155,32.2704,32.2704,1800.0
2005-10-06 11:55:00,64.39,64.43,64.36,64.36,1400.0,32.2704,32.2905,32.2554,32.2554,1400.0
2005-10-06 12:00:00,64.35,64.42,64.35,64.42,1500.0,32.2504,32.2855,32.2504,32.2855,1500.0
2005-10-06 12:05:00,64.39,64.46,64.26,64.26,4500.0,32.2704,32.3055,32.2053,32.2053,4500.0
2005-10-06 12:10:00,64.28,64.39,64.28,64.33,3600.0,32.2153,32.2704,32.2153,32.2404,3600.0
2005-10-06 12:15:00,64.32,64.41,64.32,64.32,1700.0,32.2354,32.2805,32.2354,32.2354,1700.0
2005-10-06 12:20:00,64.27,64.3,64.17,64.18,4300.0,32.2103,32.2253,32.1602,32.1652,4300.0
2005-10-06 12:25:00,64.2,64.2,64.05,64.06,12300.0,32.1752,32.1752,32.1,32.1051,12300.0
2005-10-06 12:30:00,64.06,64.06,63.96,63.99,19500.0,32.1051,32.1051,32.0549,32.07,19500.0
2005-10-06 12:35:00,63.96,64.16,63.9,64.16,35100.0,32.0549,32.1552,32.0249,32.1552,35100.0
2005-10-06 12:40:00,64.17,64.42,64.1,64.33,11200.0,32.1602,32.2855,32.1251,32.2404,11200.0
2005-10-06 12:45:00,64.37,64.62,64.37,64.62,7100.0,32.2604,32.3857,32.2604,32.3857,7100.0
2005-10-06 12:50:00,64.61,64.61,64.53,64.55,1200.0,32.3807,32.3807,32.3406,32.3506,1200.0
2005-10-06 12:55:00,64.6,64.78,64.6,64.63,7400.0,32.3757,32.4659,32.3757,32.3907,7400.0
2005-10-06 13:00:00,64.63,64.75,64.6,64.6,2800.0,32.3907,32.4509,32.3757,32.3757,2800.0
2005-10-06 13:05:00,64.67,64.67,64.48,64.5,4500.0,32.4108,32.4108,32.3155,32.3256,4500.0
2005-10-06 13:10:00,64.49,64.69,64.48,64.52,8300.0,32.3206,32.4208,32.3155,32.3356,8300.0
2005-10-06 13:15:00,64.49,64.53,64.47,64.53,5100.0,32.3206,32.3406,32.3105,32.3406,5100.0
2005-10-06 13:20:00,64.52,64.53,64.48,64.48,1100.0,32.3356,32.3406,32.3155,32.3155,1100.0
2005-10-06 13:25:00,64.45,64.69,64.44,64.65,5800.0,32.3005,32.4208,32.2955,32.4007,5800.0
2005-10-06 13:30:00,64.64,64.64,64.39,64.44,5800.0,32.3957,32.3957,32.2704,32.2955,5800.0
2005-10-06 13:35:00,64.53,64.78,64.45,64.62,12700.0,32.3406,32.4659,32.3005,32.3857,12700.0
2005-10-06 13:40:00,64.63,64.63,64.58,64.6,3400.0,32.3907,32.3907,32.3657,32.3757,3400.0
2005-10-06 13:45:00,64.58,64.62,64.46,64.49,4800.0,32.3657,32.3857,32.3055,32.3206,4800.0
2005-10-06 13:50:00,64.49,64.49,64.24,64.24,5900.0,32.3206,32.3206,32.1953,32.1953,5900.0
2005-10-06 13:55:00,64.21,64.21,64.13,64.13,1200.0,32.1802,32.1802,32.1401,32.1401,1200.0
2005-10-06 14:00:00,64.13,64.13,64.02,64.03,3600.0,32.1401,32.1401,32.085,32.09,3600.0
2005-10-06 14:05:00,64.03,64.13,64.02,64.07,4000.0,32.09,32.1401,32.085,32.1101,4000.0
2005-10-06 14:10:00,64.04,64.2,64.04,64.19,4300.0,32.095,32.1752,32.095,32.1702,4300.0
2005-10-06 14:15:00,64.21,64.3,64.18,64.25,7000.0,32.1802,32.2253,32.1652,32.2003,7000.0
2005-10-06 14:20:00,64.32,64.47,64.15,64.18,7400.0,32.2354,32.3105,32.1502,32.1652,7400.0
2005-10-06 14:25:00,64.17,64.41,64.17,64.31,12700.0,32.1602,32.2805,32.1602,32.2303,12700.0
2005-10-06 14:30:00,64.33,64.45,64.33,64.44,4300.0,32.2404,32.3005,32.2404,32.2955,4300.0
2005-10-06 14:35:00,64.44,64.44,64.28,64.32,5900.0,32.2955,32.2955,32.2153,32.2354,5900.0
2005-10-06 14:40:00,64.37,64.45,64.34,64.34,11700.0,32.2604,32.3005,32.2454,32.2454,11700.0
2005-10-06 14:45:00,64.37,64.45,64.35,64.4,3900.0,32.2604,32.3005,32.2504,32.2755,3900.0
2005-10-06 14:50:00,64.43,64.43,64.23,64.3,6600.0,32.2905,32.2905,32.1903,32.2253,6600.0
2005-10-06 14:55:00,64.32,64.34,64.3,64.3,1600.0,32.2354,32.2454,32.2253,32.2253,1600.0
2005-10-06 15:00:00,64.27,64.27,64.16,64.19,5300.0,32.2103,32.2103,32.1552,32.1702,5300.0
2005-10-06 15:05:00,64.19,64.19,64.03,64.03,13700.0,32.1702,32.1702,32.09,32.09,13700.0
2005-10-06 15:10:00,64.03,64.12,64.03,64.09,3400.0,32.09,32.1351,32.09,32.1201,3400.0
2005-10-06 15:15:00,64.11,64.17,64.09,64.16,12000.0,32.1301,32.1602,32.1201,32.1552,12000.0
2005-10-06 15:20:00,64.15,64.15,64.15,64.15,9700.0,32.1502,32.1502,32.1502,32.1502,9700.0
2005-10-06 15:25:00,64.15,64.17,64.1,64.1,19700.0,32.1502,32.1602,32.1251,32.1251,19700.0
2005-10-06 15:30:00,64.1,64.12,63.96,64.06,28100.0,32.1251,32.1351,32.0549,32.1051,28100.0
2005-10-06 15:35:00,64.05,64.08,63.89,63.94,8500.0,32.1,32.1151,32.0199,32.0449,8500.0
2005-10-06 15:40:00,63.96,64.09,63.95,64.09,7000.0,32.0549,32.1201,32.0499,32.1201,7000.0
2005-10-06 15:45:00,64.1,64.29,64.1,64.25,12300.0,32.1251,32.2203,32.1251,32.2003,12300.0
2005-10-06 15:50:00,64.25,64.4,64.25,64.4,9700.0,32.2003,32.2755,32.2003,32.2755,9700.0
2005-10-06 15:55:00,64.37,64.37,64.21,64.22,18600.0,32.2604,32.2604,32.1802,32.1852,18600.0
2005-10-07 09:30:00,64.32,64.6,64.32,64.6,3300.0,32.2354,32.3757,32.2354,32.3757,3300.0
2005-10-07 09:35:00,64.7,64.75,64.35,64.35,8600.0,32.4258,32.4509,32.2504,32.2504,8600.0
2005-10-07 09:40:00,64.35,64.45,64.26,64.45,4100.0,32.2504,32.3005,32.2053,32.3005,4100.0
2005-10-07 09:45:00,64.5,64.65,64.28,64.35,8100.0,32.3256,32.4007,32.2153,32.2504,8100.0
2005-10-07 09:50:00,64.34,64.34,64.15,64.15,7300.0,32.2454,32.2454,32.1502,32.1502,7300.0
2005-10-07 09:55:00,64.15,64.3,64.15,64.15,8900.0,32.1502,32.2253,32.1502,32.1502,8900.0
2005-10-07 10:00:00,64.15,64.16,64.09,64.09,24800.0,32.1502,32.1552,32.1201,32.1201,24800.0
2005-10-07 10:05:00,64.05,64.05,63.83,63.83,31800.0,32.1,32.1,31.9898,31.9898,31800.0
2005-10-07 10:10:00,63.84,63.9,63.71,63.71,11200.0,31.9948,32.0249,31.9296,31.9296,11200.0
2005-10-07 10:15:00,63.71,63.86,63.66,63.69,14300.0,31.9296,32.0048,31.9046,31.9196,14300.0
2005-10-07 10:20:00,63.61,63.8,63.56,63.8,17200.0,31.8795,31.9748,31.8545,31.9748,17200.0
2005-10-07 10:25:00,63.8,63.82,63.66,63.74,22400.0,31.9748,31.9848,31.9046,31.9447,22400.0
2005-10-07 10:30:00,63.68,64.03,63.68,63.8,10100.0,31.9146,32.09,31.9146,31.9748,10100.0
2005-10-07 10:35:00,63.81,63.91,63.69,63.75,10100.0,31.9798,32.0299,31.9196,31.9497,10100.0
2005-10-07 10:40:00,63.7,63.76,63.58,63.58,5800.0,31.9246,31.9547,31.8645,31.8645,5800.0
2005-10-07 10:45:00,63.57,63.64,63.5,63.62,5800.0,31.8595,31.8946,31.8244,31.8845,5800.0
2005-10-07 10:50:00,63.59,63.7,63.59,63.6,8000.0,31.8695,31.9246,31.8695,31.8745,8000.0
2005-10-07 10:55:00,63.63,63.69,63.6,63.6,3600.0,31.8896,31.9196,31.8745,31.8745,3600.0
2005-10-07 11:00:00,63.56,63.62,63.56,63.62,3500.0,31.8545,31.8845,31.8545,31.8845,3500.0
2005-10-07 11:05:00,63.63,63.68,63.52,63.52,5200.0,31.8896,31.9146,31.8344,31.8344,5200.0
2005-10-07 11:10:00,63.52,63.59,63.51,63.57,3900.0,31.8344,31.8695,31.8294,31.8595,3900.0
2005-10-07 11:15:00,63.56,63.65,63.56,63.61,16700.0,31.8545,31.8996,31.8545,31.8795,16700.0
2005-10-07 11:20:00,63.6,63.65,63.58,63.65,5100.0,31.8745,31.8996,31.8645,31.8996,5100.0
2005-10-07 11:25:00,63.65,63.66,63.52,63.52,4300.0,31.8996,31.9046,31.8344,31.8344,4300.0
2005-10-07 11:30:00,63.58,63.6,63.55,63.6,11700.0,31.8645,31.8745,31.8495,31.8745,11700.0
2005-10-07 11:35:00,63.56,63.6,63.56,63.59,14800.0,31.8545,31.8745,31.8545,31.8695,14800.0
2005-10-07 11:40:00,63.55,63.6,63.53,63.55,23400.0,31.8495,31.8745,31.8394,31.8495,23400.0
2005-10-07 11:45:00,63.53,63.53,63.43,63.43,3800.0,31.8394,31.8394,31.7893,31.7893,3800.0
2005-10-07 11:50:00,63.43,63.43,63.36,63.4,14000.0,31.7893,31.7893,31.7542,31.7743,14000.0
2005-10-07 11:55:00,63.39,63.56,63.39,63.41,8100.0,31.7693,31.8545,31.7693,31.7793,8100.0
2005-10-07 12:00:00,63.42,63.56,63.42,63.5,5100.0,31.7843,31.8545,31.7843,31.8244,5100.0
2005-10-07 12:05:00,63.53,63.58,63.49,63.58,1600.0,31.8394,31.8645,31.8194,31.8645,1600.0
2005-10-07 12:10:00,63.55,63.69,63.55,63.66,5200.0,31.8495,31.9196,31.8495,31.9046,5200.0
2005-10-07 12:15:00,63.6,63.69,63.6,63.69,1500.0,31.8745,31.9196,31.8745,31.9196,1500.0
2005-10-07 12:20:00,63.64,63.74,63.58,63.65,7000.0,31.8946,31.9447,31.8645,31.8996,7000.0
2005-10-07 12:25:00,63.63,63.73,63.55,63.64,5800.0,31.8896,31.9397,31.8495,31.8946,5800.0
2005-10-07 12:30:00,63.61,63.66,63.61,63.65,900.0,31.8795,31.9046,31.8795,31.8996,900.0
2005-10-07 12:35:00,63.62,63.64,63.53,63.55,6400.0,31.8845,31.8946,31.8394,31.8495,6400.0
2005-10-07 12:40:00,63.6,63.66,63.59,63.66,3300.0,31.8745,31.9046,31.8695,31.9046,3300.0
2005-10-07 12:45:00,63.66,63.68,63.66,63.68,800.0,31.9046,31.9146,31.9046,31.9146,800.0
2005-10-07 12:50:00,63.65,63.69,63.57,63.65,12500.0,31.8996,31.9196,31.8595,31.8996,12500.0
2005-10-07 12:55:00,63.65,63.65,63.65,63.65,800.0,31.8996,31.8996,31.8996,31.8996,800.0
2005-10-07 13:00:00,63.65,63.7,63.61,63.68,10700.0,31.8996,31.9246,31.8795,31.9146,10700.0
2005-10-07 13:05:00,63.68,63.72,63.66,63.72,3700.0,31.9146,31.9347,31.9046,31.9347,3700.0
2005-10-07 13:10:00,63.72,63.78,63.7,63.73,3500.0,31.9347,31.9647,31.9246,31.9397,3500.0
2005-10-07 13:15:00,63.77,63.8,63.77,63.79,2300.0,31.9597,31.9748,31.9597,31.9697,2300.0
2005-10-07 13:20:00,63.79,63.86,63.79,63.86,2200.0,31.9697,32.0048,31.9697,32.0048,2200.0
2005-10-07 13:25:00,63.9,63.95,63.85,63.93,5300.0,32.0249,32.0499,31.9998,32.0399,5300.0
2005-10-07 13:30:00,63.9,63.93,63.9,63.93,1000.0,32.0249,32.0399,32.0249,32.0399,1000.0
2005-10-07 13:35:00,63.9,63.9,63.89,63.89,1300.0,32.0249,32.0249,32.0199,32.0199,1300.0
2005-10-07 13:40:00,63.89,63.91,63.85,63.85,1000.0,32.0199,32.0299,31.9998,31.9998,1000.0
2005-10-07 13:45:00,63.84,63.88,63.84,63.84,1400.0,31.9948,32.0148,31.9948,31.9948,1400.0
2005-10-07 13:50:00,63.85,63.85,63.79,63.8,2100.0,31.9998,31.9998,31.9697,31.9748,2100.0
2005-10-07 13:55:00,63.78,63.81,63.75,63.76,3400.0,31.9647,31.9798,31.9497,31.9547,3400.0
2005-10-07 14:00:00,63.82,63.89,63.82,63.89,4000.0,31.9848,32.0199,31.9848,32.0199,4000.0
2005-10-07 14:05:00,63.88,63.9,63.79,63.86,15900.0,32.0148,32.0249,31.9697,32.0048,15900.0
2005-10-07 14:10:00,63.88,63.9,63.85,63.86,4400.0,32.0148,32.0249,31.9998,32.0048,4400.0
2005-10-07 14:15:00,63.85,63.91,63.85,63.91,2400.0,31.9998,32.0299,31.9998,32.0299,2400.0
2005-10-07 14:20:00,63.86,63.91,63.85,63.91,4600.0,32.0048,32.0299,31.9998,32.0299,4600.0
2005-10-07 14:25:00,63.91,63.91,63.86,63.86,6100.0,32.0299,32.0299,32.0048,32.0048,6100.0
2005-10-07 14:30:00,63.89,63.9,63.89,63.89,1500.0,32.0199,32.0249,32.0199,32.0199,1500.0
2005-10-07 14:35:00,63.88,63.89,63.87,63.89,3200.0,32.0148,32.0199,32.0098,32.0199,3200.0
2005-10-07 14:40:00,63.89,63.93,63.88,63.91,9600.0,32.0199,32.0399,32.0148,32.0299,9600.0
2005-10-07 14:45:00,63.91,63.94,63.91,63.94,11400.0,32.0299,32.0449,32.0299,32.0449,11400.0
2005-10-07 14:50:00,63.94,64.0,63.9,63.93,26800.0,32.0449,32.075,32.0249,32.0399,26800.0
2005-10-07 14:55:00,63.99,64.06,63.99,64.01,6700.0,32.07,32.1051,32.07,32.08,6700.0
2005-10-07 15:00:00,64.0,64.14,63.99,64.04,16700.0,32.075,32.1451,32.07,32.095,16700.0
2005-10-07 15:05:00,64.04,64.04,64.0,64.02,6900.0,32.095,32.095,32.075,32.085,6900.0
2005-10-07 15:10:00,64.02,64.1,64.02,64.05,3800.0,32.085,32.1251,32.085,32.1,3800.0
2005-10-07 15:15:00,64.07,64.17,64.06,64.06,4500.0,32.1101,32.1602,32.1051,32.1051,4500.0
2005-10-07 15:20:00,64.07,64.13,64.07,64.13,2200.0,32.1101,32.1401,32.1101,32.1401,2200.0
2005-10-07 15:25:00,64.08,64.08,64.06,64.07,3000.0,32.1151,32.1151,32.1051,32.1101,3000.0
2005-10-07 15:30:00,64.07,64.21,64.07,64.08,9700.0,32.1101,32.1802,32.1101,32.1151,9700.0
2005-10-07 15:35:00,64.08,64.08,64.03,64.03,7100.0,32.1151,32.1151,32.09,32.09,7100.0
2005-10-07 15:40:00,64.07,64.09,64.03,64.04,5300.0,32.1101,32.1201,32.09,32.095,5300.0
2005-10-07 15:45:00,64.05,64.05,64.0,64.02,15000.0,32.1,32.1,32.075,32.085,15000.0
2005-10-07 15:50:00,64.03,64.04,63.97,64.02,17200.0,32.09,32.095,32.0599,32.085,17200.0
2005-10-07 15:55:00,64.01,64.03,64.0,64.02,11200.0,32.08,32.09,32.075,32.085,11200.0
2005-10-10 09:30:00,63.85,63.9,63.85,63.87,2200.0,31.9998,32.0249,31.9998,32.0098,2200.0
2005-10-10 09:35:00,63.82,63.97,63.82,63.85,700.0,31.9848,32.0599,31.9848,31.9998,700.0
2005-10-10 09:40:00,63.83,63.9,63.75,63.75,1400.0,31.9898,32.0249,31.9497,31.9497,1400.0
2005-10-10 09:45:00,63.8,63.82,63.62,63.65,1600.0,31.9748,31.9848,31.8845,31.8996,1600.0
2005-10-10 09:50:00,63.65,63.73,63.65,63.65,1000.0,31.8996,31.9397,31.8996,31.8996,1000.0
2005-10-10 09:55:00,63.7,63.7,63.62,63.64,1900.0,31.9246,31.9246,31.8845,31.8946,1900.0
2005-10-10 10:00:00,63.64,63.67,63.59,63.67,9500.0,31.8946,31.9096,31.8695,31.9096,9500.0
2005-10-10 10:05:00,63.7,63.72,63.55,63.6,6700.0,31.9246,31.9347,31.8495,31.8745,6700.0
2005-10-10 10:10:00,63.63,63.63,63.52,63.59,8100.0,31.8896,31.8896,31.8344,31.8695,8100.0
2005-10-10 10:15:00,63.58,63.59,63.54,63.54,3400.0,31.8645,31.8695,31.8444,31.8444,3400.0
2005-10-10 10:20:00,63.53,63.58,63.5,63.54,14100.0,31.8394,31.8645,31.8244,31.8444,14100.0
2005-10-10 10:25:00,63.55,63.56,63.53,63.53,4700.0,31.8495,31.8545,31.8394,31.8394,4700.0
2005-10-10 10:30:00,63.53,63.6,63.53,63.57,25500.0,31.8394,31.8745,31.8394,31.8595,25500.0
2005-10-10 10:35:00,63.57,63.61,63.52,63.56,5100.0,31.8595,31.8795,31.8344,31.8545,5100.0
2005-10-10 10:40:00,63.56,63.65,63.56,63.65,1000.0,31.8545,31.8996,31.8545,31.8996,1000.0
2005-10-10 10:45:00,63.63,63.76,63.56,63.56,4700.0,31.8896,31.9547,31.8545,31.8545,4700.0
2005-10-10 10:50:00,63.6,63.67,63.6,63.62,1000.0,31.8745,31.9096,31.8745,31.8845,1000.0
2005-10-10 10:55:00,63.65,63.68,63.57,63.6,2100.0,31.8996,31.9146,31.8595,31.8745,2100.0
2005-10-10 11:00:00,63.6,63.65,63.6,63.63,2700.0,31.8745,31.8996,31.8745,31.8896,2700.0
2005-10-10 11:05:00,63.65,63.75,63.62,63.63,4100.0,31.8996,31.9497,31.8845,31.8896,4100.0
2005-10-10 11:10:00,63.63,63.63,63.54,63.56,7500.0,31.8896,31.8896,31.8444,31.8545,7500.0
2005-10-10 11:15:00,63.56,63.56,63.54,63.54,1900.0,31.8545,31.8545,31.8444,31.8444,1900.0
2005-10-10 11:20:00,63.55,63.59,63.55,63.59,1600.0,31.8495,31.8695,31.8495,31.8695,1600.0
2005-10-10 11:25:00,63.63,63.67,63.59,63.61,2200.0,31.8896,31.9096,31.8695,31.8795,2200.0
2005-10-10 11:30:00,63.63,63.75,63.57,63.62,4900.0,31.8896,31.9497,31.8595,31.8845,4900.0
2005-10-10 11:35:00,63.57,63.63,63.57,63.6,1200.0,31.8595,31.8896,31.8595,31.8745,1200.0
2005-10-10 11:40:00,63.55,63.56,63.55,63.55,6600.0,31.8495,31.8545,31.8495,31.8495,6600.0
2005-10-10 11:45:00,63.55,63.6,63.55,63.59,6000.0,31.8495,31.8745,31.8495,31.8695,6000.0
2005-10-10 11:50:00,63.56,63.56,63.52,63.52,4500.0,31.8545,31.8545,31.8344,31.8344,4500.0
2005-10-10 11:55:00,63.52,63.53,63.52,63.52,4000.0,31.8344,31.8394,31.8344,31.8344,4000.0
2005-10-10 12:00:00,63.54,63.64,63.54,63.54,6000.0,31.8444,31.8946,31.8444,31.8444,6000.0
2005-10-10 12:05:00,63.55,63.67,63.55,63.64,4000.0,31.8495,31.9096,31.8495,31.8946,4000.0
2005-10-10 12:10:00,63.62,63.63,63.6,63.62,9700.0,31.8845,31.8896,31.8745,31.8845,9700.0
2005-10-10 12:15:00,63.62,63.75,63.62,63.75,4800.0,31.8845,31.9497,31.8845,31.9497,4800.0
2005-10-10 12:20:00,63.72,63.73,63.69,63.7,11600.0,31.9347,31.9397,31.9196,31.9246,11600.0
2005-10-10 12:25:00,63.7,63.7,63.65,63.65,18100.0,31.9246,31.9246,31.8996,31.8996,18100.0
2005-10-10 12:30:00,63.66,63.67,63.65,63.65,15300.0,31.9046,31.9096,31.8996,31.8996,15300.0
2005-10-10 12:35:00,63.65,63.66,63.6,63.6,30100.0,31.8996,31.9046,31.8745,31.8745,30100.0
2005-10-10 12:40:00,63.61,63.62,63.56,63.6,3300.0,31.8795,31.8845,31.8545,31.8745,3300.0
2005-10-10 12:45:00,63.6,63.63,63.57,63.62,8000.0,31.8745,31.8896,31.8595,31.8845,8000.0
2005-10-10 12:50:00,63.67,63.81,63.67,63.72,12200.0,31.9096,31.9798,31.9096,31.9347,12200.0
2005-10-10 12:55:00,63.7,63.72,63.67,63.7,29200.0,31.9246,31.9347,31.9096,31.9246,29200.0
2005-10-10 13:00:00,63.7,63.73,63.65,63.66,11300.0,31.9246,31.9397,31.8996,31.9046,11300.0
2005-10-10 13:05:00,63.65,63.69,63.65,63.69,3000.0,31.8996,31.9196,31.8996,31.9196,3000.0
2005-10-10 13:10:00,63.7,63.79,63.66,63.77,13400.0,31.9246,31.9697,31.9046,31.9597,13400.0
2005-10-10 13:15:00,63.81,63.83,63.74,63.78,7200.0,31.9798,31.9898,31.9447,31.9647,7200.0
2005-10-10 13:20:00,63.75,63.78,63.65,63.75,12800.0,31.9497,31.9647,31.8996,31.9497,12800.0
2005-10-10 13:25:00,63.76,63.76,63.65,63.66,21400.0,31.9547,31.9547,31.8996,31.9046,21400.0
2005-10-10 13:30:00,63.67,63.71,63.65,63.7,11800.0,31.9096,31.9296,31.8996,31.9246,11800.0
2005-10-10 13:35:00,63.7,63.7,63.7,63.7,0.0,31.9246,31.9246,31.9246,31.9246,0.0
2005-10-10 13:40:00,63.7,63.7,63.68,63.68,2800.0,31.9246,31.9246,31.9146,31.9146,2800.0
2005-10-10 13:45:00,63.68,63.7,63.64,63.66,23000.0,31.9146,31.9246,31.8946,31.9046,23000.0
2005-10-10 13:50:00,63.65,63.66,63.6,63.6,20300.0,31.8996,31.9046,31.8745,31.8745,20300.0
2005-10-10 13:55:00,63.6,63.61,63.59,63.6,12800.0,31.8745,31.8795,31.8695,31.8745,12800.0
2005-10-10 14:00:00,63.61,63.63,63.6,63.61,8100.0,31.8795,31.8896,31.8745,31.8795,8100.0
2005-10-10 14:05:00,63.63,63.63,63.58,63.58,13200.0,31.8896,31.8896,31.8645,31.8645,13200.0
2005-10-10 14:10:00,63.55,63.57,63.53,63.54,2300.0,31.8495,31.8595,31.8394,31.8444,2300.0
2005-10-10 14:15:00,63.54,63.56,63.52,63.52,7400.0,31.8444,31.8545,31.8344,31.8344,7400.0
2005-10-10 14:20:00,63.52,63.57,63.52,63.54,14600.0,31.8344,31.8595,31.8344,31.8444,14600.0
2005-10-10 14:25:00,63.52,63.52,63.5,63.5,5200.0,31.8344,31.8344,31.8244,31.8244,5200.0
2005-10-10 14:30:00,63.5,63.57,63.5,63.56,6500.0,31.8244,31.8595,31.8244,31.8545,6500.0
2005-10-10 14:35:00,63.56,63.56,63.5,63.5,7600.0,31.8545,31.8545,31.8244,31.8244,7600.0
2005-10-10 14:40:00,63.5,63.58,63.5,63.52,11800.0,31.8244,31.8645,31.8244,31.8344,11800.0
2005-10-10 14:45:00,63.52,63.57,63.41,63.41,19200.0,31.8344,31.8595,31.7793,31.7793,19200.0
2005-10-10 14:50:00,63.41,63.7,63.4,63.69,10500.0,31.7793,31.9246,31.7743,31.9196,10500.0
2005-10-10 14:55:00,63.69,63.7,63.54,63.54,5700.0,31.9196,31.9246,31.8444,31.8444,5700.0
2005-10-10 15:00:00,63.54,63.61,63.54,63.56,3100.0,31.8444,31.8795,31.8444,31.8545,3100.0
2005-10-10 15:05:00,63.51,63.69,63.5,63.55,8200.0,31.8294,31.9196,31.8244,31.8495,8200.0
2005-10-10 15:10:00,63.54,63.54,63.5,63.51,13600.0,31.8444,31.8444,31.8244,31.8294,13600.0
2005-10-10 15:15:00,63.52,63.58,63.5,63.5,6700.0,31.8344,31.8645,31.8244,31.8244,6700.0
2005-10-10 15:20:00,63.52,63.54,63.5,63.54,8100.0,31.8344,31.8444,31.8244,31.8444,8100.0
2005-10-10 15:25:00,63.53,63.54,63.5,63.5,18600.0,31.8394,31.8444,31.8244,31.8244,18600.0
2005-10-10 15:30:00,63.48,63.5,63.35,63.5,9400.0,31.8144,31.8244,31.7492,31.8244,9400.0
2005-10-10 15:35:00,63.48,63.64,63.45,63.61,10000.0,31.8144,31.8946,31.7993,31.8795,10000.0
2005-10-10 15:40:00,63.61,63.61,63.48,63.52,13600.0,31.8795,31.8795,31.8144,31.8344,13600.0
2005-10-10 15:45:00,63.53,63.53,63.5,63.5,3000.0,31.8394,31.8394,31.8244,31.8244,3000.0
2005-10-10 15:50:00,63.5,63.53,63.48,63.5,3900.0,31.8244,31.8394,31.8144,31.8244,3900.0
2005-10-10 15:55:00,63.5,63.5,63.45,63.48,10900.0,31.8244,31.8244,31.7993,31.8144,10900.0
2005-10-11 09:30:00,63.43,63.5,63.43,63.5,4300.0,31.7893,31.8244,31.7893,31.8244,4300.0
2005-10-11 09:35:00,63.45,63.55,63.45,63.52,2500.0,31.7993,31.8495,31.7993,31.8344,2500.0
2005-10-11 09:40:00,63.51,63.6,63.49,63.55,6600.0,31.8294,31.8745,31.8194,31.8495,6600.0
2005-10-11 09:45:00,63.55,63.6,63.5,63.6,9600.0,31.8495,31.8745,31.8244,31.8745,9600.0
2005-10-11 09:50:00,63.6,63.65,63.6,63.65,2400.0,31.8745,31.8996,31.8745,31.8996,2400.0
2005-10-11 09:55:00,63.69,63.69,63.52,63.52,5000.0,31.9196,31.9196,31.8344,31.8344,5000.0
2005-10-11 10:00:00,63.52,63.6,63.48,63.6,6200.0,31.8344,31.8745,31.8144,31.8745,6200.0
2005-10-11 10:05:00,63.63,63.65,63.55,63.64,12900.0,31.8896,31.8996,31.8495,31.8946,12900.0
2005-10-11 10:10:00,63.55,63.58,63.53,63.53,5800.0,31.8495,31.8645,31.8394,31.8394,5800.0
2005-10-11 10:15:00,63.5,63.5,63.4,63.47,9600.0,31.8244,31.8244,31.7743,31.8094,9600.0
2005-10-11 10:20:00,63.47,63.55,63.45,63.45,1200.0,31.8094,31.8495,31.7993,31.7993,1200.0
2005-10-11 10:25:00,63.48,63.68,63.48,63.6,10100.0,31.8144,31.9146,31.8144,31.8745,10100.0
2005-10-11 10:30:00,63.62,63.73,63.62,63.7,2100.0,31.8845,31.9397,31.8845,31.9246,2100.0
2005-10-11 10:35:00,63.73,63.74,63.7,63.7,900.0,31.9397,31.9447,31.9246,31.9246,900.0
2005-10-11 10:40:00,63.62,63.65,63.59,63.61,10400.0,31.8845,31.8996,31.8695,31.8795,10400.0
2005-10-11 10:45:00,63.62,63.76,63.62,63.76,4700.0,31.8845,31.9547,31.8845,31.9547,4700.0
2005-10-11 10:50:00,63.8,63.8,63.64,63.67,2300.0,31.9748,31.9748,31.8946,31.9096,2300.0
2005-10-11 10:55:00,63.68,63.71,63.64,63.64,1400.0,31.9146,31.9296,31.8946,31.8946,1400.0
2005-10-11 11:00:00,63.65,63.7,63.59,63.61,18900.0,31.8996,31.9246,31.8695,31.8795,18900.0
2005-10-11 11:05:00,63.63,63.67,63.6,63.63,16500.0,31.8896,31.9096,31.8745,31.8896,16500.0
2005-10-11 11:10:00,63.64,63.64,63.46,63.57,12500.0,31.8946,31.8946,31.8044,31.8595,12500.0
2005-10-11 11:15:00,63.55,63.59,63.5,63.55,4100.0,31.8495,31.8695,31.8244,31.8495,4100.0
2005-10-11 11:20:00,63.59,63.59,63.56,63.58,2400.0,31.8695,31.8695,31.8545,31.8645,2400.0
2005-10-11 11:25:00,63.57,63.57,63.5,63.5,4300.0,31.8595,31.8595,31.8244,31.8244,4300.0
2005-10-11 11:30:00,63.5,63.5,63.35,63.35,10500.0,31.8244,31.8244,31.7492,31.7492,10500.0
2005-10-11 11:35:00,63.35,63.36,63.25,63.35,14000.0,31.7492,31.7542,31.6991,31.7492,14000.0
2005-10-11 11:40:00,63.36,63.37,63.25,63.25,7100.0,31.7542,31.7592,31.6991,31.6991,7100.0
2005-10-11 11:45:00,63.25,63.3,63.25,63.25,10700.0,31.6991,31.7242,31.6991,31.6991,10700.0
2005-10-11 11:50:00,63.25,63.26,63.15,63.15,12700.0,31.6991,31.7041,31.649,31.649,12700.0
2005-10-11 11:55:00,63.11,63.11,63.03,63.07,4400.0,31.6289,31.6289,31.5888,31.6089,4400.0
2005-10-11 12:00:00,63.09,63.19,63.09,63.13,4400.0,31.6189,31.669,31.6189,31.639,4400.0
2005-10-11 12:05:00,63.14,63.24,63.09,63.23,7100.0,31.644,31.6941,31.6189,31.6891,7100.0
2005-10-11 12:10:00,63.21,63.25,63.14,63.21,4200.0,31.6791,31.6991,31.644,31.6791,4200.0
2005-10-11 12:15:00,63.2,63.28,63.14,63.14,3600.0,31.674,31.7141,31.644,31.644,3600.0
2005-10-11 12:20:00,63.09,63.29,63.06,63.29,2100.0,31.6189,31.7192,31.6039,31.7192,2100.0
2005-10-11 12:25:00,63.3,63.42,63.3,63.41,2600.0,31.7242,31.7843,31.7242,31.7793,2600.0
2005-10-11 12:30:00,63.42,63.42,63.33,63.34,4300.0,31.7843,31.7843,31.7392,31.7442,4300.0
2005-10-11 12:35:00,63.31,63.33,63.27,63.28,17900.0,31.7292,31.7392,31.7091,31.7141,17900.0
2005-10-11 12:40:00,63.27,63.3,63.21,63.3,13700.0,31.7091,31.7242,31.6791,31.7242,13700.0
2005-10-11 12:45:00,63.3,63.31,63.25,63.25,2000.0,31.7242,31.7292,31.6991,31.6991,2000.0
2005-10-11 12:50:00,63.27,63.31,63.26,63.26,1200.0,31.7091,31.7292,31.7041,31.7041,1200.0
2005-10-11 12:55:00,63.25,63.25,63.22,63.23,1500.0,31.6991,31.6991,31.6841,31.6891,1500.0
2005-10-11 13:00:00,63.27,63.31,63.27,63.31,1200.0,31.7091,31.7292,31.7091,31.7292,1200.0
2005-10-11 13:05:00,63.32,63.35,63.3,63.31,1500.0,31.7342,31.7492,31.7242,31.7292,1500.0
2005-10-11 13:10:00,63.35,63.53,63.35,63.53,6600.0,31.7492,31.8394,31.7492,31.8394,6600.0
2005-10-11 13:15:00,63.55,63.55,63.45,63.48,6500.0,31.8495,31.8495,31.7993,31.8144,6500.0
2005-10-11 13:20:00,63.54,63.6,63.47,63.53,19300.0,31.8444,31.8745,31.8094,31.8394,19300.0
2005-10-11 13:25:00,63.5,63.61,63.5,63.61,15800.0,31.8244,31.8795,31.8244,31.8795,15800.0
2005-10-11 13:30:00,63.57,63.58,63.44,63.5,25900.0,31.8595,31.8645,31.7943,31.8244,25900.0
2005-10-11 13:35:00,63.55,63.6,63.45,63.45,16400.0,31.8495,31.8745,31.7993,31.7993,16400.0
2005-10-11 13:40:00,63.49,63.5,63.44,63.5,3800.0,31.8194,31.8244,31.7943,31.8244,3800.0
2005-10-11 13:45:00,63.51,63.51,63.45,63.51,3300.0,31.8294,31.8294,31.7993,31.8294,3300.0
2005-10-11 13:50:00,63.48,63.48,63.44,63.44,2500.0,31.8144,31.8144,31.7943,31.7943,2500.0
2005-10-11 13:55:00,63.44,63.52,63.44,63.5,5200.0,31.7943,31.8344,31.7943,31.8244,5200.0
2005-10-11 14:00:00,63.46,63.5,63.45,63.49,15900.0,31.8044,31.8244,31.7993,31.8194,15900.0
2005-10-11 14:05:00,63.47,63.49,63.4,63.49,8900.0,31.8094,31.8194,31.7743,31.8194,8900.0
2005-10-11 14:10:00,63.45,63.61,63.45,63.54,15400.0,31.7993,31.8795,31.7993,31.8444,15400.0
2005-10-11 14:15:00,63.54,63.62,63.48,63.48,21000.0,31.8444,31.8845,31.8144,31.8144,21000.0
2005-10-11 14:20:00,63.48,63.58,63.47,63.55,11800.0,31.8144,31.8645,31.8094,31.8495,11800.0
2005-10-11 14:25:00,63.58,63.58,63.52,63.52,2100.0,31.8645,31.8645,31.8344,31.8344,2100.0
2005-10-11 14:30:00,63.45,63.52,63.45,63.46,5200.0,31.7993,31.8344,31.7993,31.8044,5200.0
2005-10-11 14:35:00,63.45,63.5,63.42,63.42,4500.0,31.7993,31.8244,31.7843,31.7843,4500.0
2005-10-11 14:40:00,63.45,63.52,63.45,63.49,7100.0,31.7993,31.8344,31.7993,31.8194,7100.0
2005-10-11 14:45:00,63.5,63.51,63.47,63.48,9200.0,31.8244,31.8294,31.8094,31.8144,9200.0
2005-10-11 14:50:00,63.47,63.52,63.47,63.48,18800.0,31.8094,31.8344,31.8094,31.8144,18800.0
2005-10-11 14:55:00,63.51,63.51,63.46,63.48,6400.0,31.8294,31.8294,31.8044,31.8144,6400.0
2005-10-11 15:00:00,63.46,63.49,63.45,63.48,4600.0,31.8044,31.8194,31.7993,31.8144,4600.0
2005-10-11 15:05:00,63.47,63.49,63.45,63.46,11000.0,31.8094,31.8194,31.7993,31.8044,11000.0
2005-10-11 15:10:00,63.46,63.5,63.44,63.48,12900.0,31.8044,31.8244,31.7943,31.8144,12900.0
2005-10-11 15:15:00,63.5,63.5,63.43,63.43,4000.0,31.8244,31.8244,31.7893,31.7893,4000.0
2005-10-11 15:20:00,63.43,63.43,63.35,63.36,13600.0,31.7893,31.7893,31.7492,31.7542,13600.0
2005-10-11 15:25:00,63.36,63.4,63.28,63.3,15200.0,31.7542,31.7743,31.7141,31.7242,15200.0
2005-10-11 15:30:00,63.26,63.28,63.25,63.28,25200.0,31.7041,31.7141,31.6991,31.7141,25200.0
2005-10-11 15:35:00,63.28,63.32,63.24,63.24,6600.0,31.7141,31.7342,31.6941,31.6941,6600.0
2005-10-11 15:40:00,63.26,63.34,63.26,63.31,11300.0,31.7041,31.7442,31.7041,31.7292,11300.0
2005-10-11 15:45:00,63.33,63.38,63.25,63.29,10000.0,31.7392,31.7643,31.6991,31.7192,10000.0
2005-10-11 15:50:00,63.26,63.3,63.2,63.2,7800.0,31.7041,31.7242,31.674,31.674,7800.0
2005-10-11 15:55:00,63.2,63.24,63.18,63.21,8000.0,31.674,31.6941,31.664,31.6791,8000.0
2005-10-12 09:30:00,62.95,62.99,62.95,62.96,9200.0,31.5488,31.5688,31.5488,31.5538,9200.0
2005-10-12 09:35:00,63.0,63.0,62.76,62.76,3400.0,31.5738,31.5738,31.4535,31.4535,3400.0
2005-10-12 09:40:00,62.65,62.65,62.43,62.53,8300.0,31.3984,31.3984,31.2881,31.3383,8300.0
2005-10-12 09:45:00,62.56,62.75,62.5,62.69,4300.0,31.3533,31.4485,31.3232,31.4184,4300.0
2005-10-12 09:50:00,62.69,62.85,62.69,62.8,5800.0,31.4184,31.4986,31.4184,31.4736,5800.0
2005-10-12 09:55:00,62.7,62.84,62.68,62.84,2500.0,31.4235,31.4936,31.4134,31.4936,2500.0
2005-10-12 10:00:00,62.75,62.86,62.67,62.85,5800.0,31.4485,31.5036,31.4084,31.4986,5800.0
2005-10-12 10:05:00,62.8,62.8,62.72,62.73,6900.0,31.4736,31.4736,31.4335,31.4385,6900.0
2005-10-12 10:10:00,62.71,62.75,62.5,62.54,8900.0,31.4285,31.4485,31.3232,31.3433,8900.0
2005-10-12 10:15:00,62.54,62.59,62.53,62.59,5100.0,31.3433,31.3683,31.3383,31.3683,5100.0
2005-10-12 10:20:00,62.58,62.58,62.35,62.36,7300.0,31.3633,31.3633,31.2481,31.2531,7300.0
2005-10-12 10:25:00,62.4,62.41,62.33,62.34,6000.0,31.2731,31.2781,31.238,31.243,6000.0
2005-10-12 10:30:00,62.35,62.35,62.09,62.22,15900.0,31.2481,31.2481,31.1177,31.1829,15900.0
2005-10-12 10:35:00,62.19,62.29,62.16,62.16,8100.0,31.1679,31.218,31.1528,31.1528,8100.0
2005-10-12 10:40:00,62.17,62.26,62.14,62.21,28400.0,31.1578,31.2029,31.1428,31.1779,28400.0
2005-10-12 10:45:00,62.19,62.3,62.14,62.3,7600.0,31.1679,31.223,31.1428,31.223,7600.0
2005-10-12 10:50:00,62.25,62.25,62.15,62.15,11700.0,31.1979,31.1979,31.1478,31.1478,11700.0
2005-10-12 10:55:00,62.15,62.25,62.15,62.25,4100.0,31.1478,31.1979,31.1478,31.1979,4100.0
2005-10-12 11:00:00,62.24,62.29,62.15,62.16,5000.0,31.1929,31.218,31.1478,31.1528,5000.0
2005-10-12 11:05:00,62.18,62.32,62.17,62.32,6200.0,31.1629,31.233,31.1578,31.233,6200.0
2005-10-12 11:10:00,62.35,62.45,62.22,62.45,11000.0,31.2481,31.2982,31.1829,31.2982,11000.0
2005-10-12 11:15:00,62.42,62.42,62.26,62.38,7900.0,31.2831,31.2831,31.2029,31.2631,7900.0
2005-10-12 11:20:00,62.38,62.5,62.23,62.4,9600.0,31.2631,31.3232,31.1879,31.2731,9600.0
2005-10-12 11:25:00,62.41,62.45,62.29,62.45,8000.0,31.2781,31.2982,31.218,31.2982,8000.0
2005-10-12 11:30:00,62.47,62.47,62.3,62.36,6900.0,31.3082,31.3082,31.223,31.2531,6900.0
2005-10-12 11:35:00,62.32,62.37,62.2,62.26,8100.0,31.233,31.2581,31.1729,31.2029,8100.0
2005-10-12 11:40:00,62.29,62.32,62.2,62.2,4000.0,31.218,31.233,31.1729,31.1729,4000.0
2005-10-12 11:45:00,62.21,62.21,62.15,62.19,3200.0,31.1779,31.1779,31.1478,31.1679,3200.0
2005-10-12 11:50:00,62.15,62.19,62.13,62.13,10500.0,31.1478,31.1679,31.1378,31.1378,10500.0
2005-10-12 11:55:00,62.1,62.1,61.99,61.99,10300.0,31.1228,31.1228,31.0676,31.0676,10300.0
2005-10-12 12:00:00,62.01,62.01,61.86,61.9,6700.0,31.0777,31.0777,31.0025,31.0225,6700.0
2005-10-12 12:05:00,61.89,62.1,61.88,61.9,14000.0,31.0175,31.1228,31.0125,31.0225,14000.0
2005-10-12 12:10:00,61.89,61.91,61.8,61.85,54700.0,31.0175,31.0275,30.9724,30.9975,54700.0
2005-10-12 12:15:00,61.85,62.03,61.85,61.95,5400.0,30.9975,31.0877,30.9975,31.0476,5400.0
2005-10-12 12:20:00,61.99,61.99,61.76,61.76,4300.0,31.0676,31.0676,30.9524,30.9524,4300.0
2005-10-12 12:25:00,61.76,61.79,61.73,61.76,2800.0,30.9524,30.9674,30.9373,30.9524,2800.0
2005-10-12 12:30:00,61.78,61.83,61.69,61.72,11400.0,30.9624,30.9874,30.9173,30.9323,11400.0
2005-10-12 12:35:00,61.7,61.82,61.7,61.73,4500.0,30.9223,30.9824,30.9223,30.9373,4500.0
2005-10-12 12:40:00,61.73,61.82,61.7,61.77,6000.0,30.9373,30.9824,30.9223,30.9574,6000.0
2005-10-12 12:45:00,61.77,61.8,61.7,61.76,5800.0,30.9574,30.9724,30.9223,30.9524,5800.0
2005-10-12 12:50:00,61.74,61.85,61.7,61.83,6100.0,30.9423,30.9975,30.9223,30.9874,6100.0
2005-10-12 12:55:00,61.83,61.83,61.8,61.83,1400.0,30.9874,30.9874,30.9724,30.9874,1400.0
2005-10-12 13:00:00,61.79,61.81,61.72,61.76,6400.0,30.9674,30.9774,30.9323,30.9524,6400.0
2005-10-12 13:05:00,61.77,61.88,61.77,61.88,7400.0,30.9574,31.0125,30.9574,31.0125,7400.0
2005-10-12 13:10:00,61.91,61.91,61.84,61.84,2300.0,31.0275,31.0275,30.9925,30.9925,2300.0
2005-10-12 13:15:00,61.84,62.0,61.84,62.0,6700.0,30.9925,31.0726,30.9925,31.0726,6700.0
2005-10-12 13:20:00,62.0,62.0,61.93,62.0,9300.0,31.0726,31.0726,31.0376,31.0726,9300.0
2005-10-12 13:25:00,61.95,61.97,61.95,61.96,12700.0,31.0476,31.0576,31.0476,31.0526,12700.0
2005-10-12 13:30:00,61.96,61.96,61.93,61.93,11000.0,31.0526,31.0526,31.0376,31.0376,11000.0
2005-10-12 13:35:00,61.94,62.06,61.94,62.04,9200.0,31.0426,31.1027,31.0426,31.0927,9200.0
2005-10-12 13:40:00,62.04,62.04,61.93,61.93,8300.0,31.0927,31.0927,31.0376,31.0376,8300.0
2005-10-12 13:45:00,61.93,61.96,61.9,61.96,14700.0,31.0376,31.0526,31.0225,31.0526,14700.0
2005-10-12 13:50:00,61.95,61.96,61.92,61.93,8400.0,31.0476,31.0526,31.0325,31.0376,8400.0
2005-10-12 13:55:00,61.94,61.99,61.92,61.92,12400.0,31.0426,31.0676,31.0325,31.0325,12400.0
2005-10-12 14:00:00,61.92,62.04,61.92,62.04,15700.0,31.0325,31.0927,31.0325,31.0927,15700.0
2005-10-12 14:05:00,62.0,62.0,61.88,61.89,9200.0,31.0726,31.0726,31.0125,31.0175,9200.0
2005-10-12 14:10:00,61.89,61.89,61.8,61.8,2600.0,31.0175,31.0175,30.9724,30.9724,2600.0
2005-10-12 14:15:00,61.8,61.86,61.75,61.86,9800.0,30.9724,31.0025,30.9473,31.0025,9800.0
2005-10-12 14:20:00,61.85,61.85,61.75,61.78,18000.0,30.9975,30.9975,30.9473,30.9624,18000.0
2005-10-12 14:25:00,61.78,61.8,61.71,61.79,10900.0,30.9624,30.9724,30.9273,30.9674,10900.0
2005-10-12 14:30:00,61.78,61.79,61.68,61.7,11800.0,30.9624,30.9674,30.9123,30.9223,11800.0
2005-10-12 14:35:00,61.7,61.72,61.7,61.7,3500.0,30.9223,30.9323,30.9223,30.9223,3500.0
2005-10-12 14:40:00,61.7,61.83,61.7,61.81,18400.0,30.9223,30.9874,30.9223,30.9774,18400.0
2005-10-12 14:45:00,61.81,61.81,61.7,61.74,11000.0,30.9774,30.9774,30.9223,30.9423,11000.0
2005-10-12 14:50:00,61.73,61.75,61.7,61.7,13500.0,30.9373,30.9473,30.9223,30.9223,13500.0
2005-10-12 14:55:00,61.7,61.73,61.7,61.73,6700.0,30.9223,30.9373,30.9223,30.9373,6700.0
2005-10-12 15:00:00,61.74,61.79,61.7,61.79,7800.0,30.9423,30.9674,30.9223,30.9674,7800.0
2005-10-12 15:05:00,61.87,62.0,61.86,61.96,9500.0,31.0075,31.0726,31.0025,31.0526,9500.0
2005-10-12 15:10:00,61.91,62.1,61.89,62.02,8200.0,31.0275,31.1228,31.0175,31.0827,8200.0
2005-10-12 15:15:00,61.99,62.08,61.91,62.06,7200.0,31.0676,31.1127,31.0275,31.1027,7200.0
2005-10-12 15:20:00,62.06,62.22,62.03,62.2,8800.0,31.1027,31.1829,31.0877,31.1729,8800.0
2005-10-12 15:25:00,62.21,62.25,62.07,62.15,11700.0,31.1779,31.1979,31.1077,31.1478,11700.0
2005-10-12 15:30:00,62.15,62.26,62.15,62.19,14800.0,31.1478,31.2029,31.1478,31.1679,14800.0
2005-10-12 15:35:00,62.19,62.2,62.14,62.14,15100.0,31.1679,31.1729,31.1428,31.1428,15100.0
2005-10-12 15:40:00,62.12,62.21,62.09,62.2,9300.0,31.1328,31.1779,31.1177,31.1729,9300.0
2005-10-12 15:45:00,62.21,62.31,62.13,62.16,21900.0,31.1779,31.228,31.1378,31.1528,21900.0
2005-10-12 15:50:00,62.16,62.16,62.06,62.1,24500.0,31.1528,31.1528,31.1027,31.1228,24500.0
2005-10-12 15:55:00,62.1,62.15,62.1,62.12,10300.0,31.1228,31.1478,31.1228,31.1328,10300.0
2005-10-13 09:30:00,61.8,61.89,61.61,61.61,8800.0,30.9724,31.0175,30.8772,30.8772,8800.0
2005-10-13 09:35:00,61.7,61.9,61.61,61.9,4900.0,30.9223,31.0225,30.8772,31.0225,4900.0
2005-10-13 09:40:00,61.9,61.94,61.67,61.7,5000.0,31.0225,31.0426,30.9073,30.9223,5000.0
2005-10-13 09:45:00,61.59,61.66,61.51,61.66,8100.0,30.8672,30.9022,30.8271,30.9022,8100.0
2005-10-13 09:50:00,61.66,61.66,61.45,61.45,5400.0,30.9022,30.9022,30.797,30.797,5400.0
2005-10-13 09:55:00,61.4,61.7,61.36,61.7,10100.0,30.7719,30.9223,30.7519,30.9223,10100.0
2005-10-13 10:00:00,61.71,61.77,61.5,61.77,8500.0,30.9273,30.9574,30.8221,30.9574,8500.0
2005-10-13 10:05:00,61.77,61.9,61.71,61.88,9700.0,30.9574,31.0225,30.9273,31.0125,9700.0
2005-10-13 10:10:00,61.82,61.93,61.81,61.82,6200.0,30.9824,31.0376,30.9774,30.9824,6200.0
2005-10-13 10:15:00,61.82,61.84,61.76,61.76,2700.0,30.9824,30.9925,30.9524,30.9524,2700.0
2005-10-13 10:20:00,61.77,61.98,61.77,61.91,6300.0,30.9574,31.0626,30.9574,31.0275,6300.0
2005-10-13 10:25:00,61.98,62.02,61.85,62.02,9900.0,31.0626,31.0827,30.9975,31.0827,9900.0
2005-10-13 10:30:00,62.05,62.1,61.91,61.91,4700.0,31.0977,31.1228,31.0275,31.0275,4700.0
2005-10-13 10:35:00,61.89,62.02,61.87,62.0,8300.0,31.0175,31.0827,31.0075,31.0726,8300.0
2005-10-13 10:40:00,62.06,62.38,62.03,62.33,13000.0,31.1027,31.2631,31.0877,31.238,13000.0
2005-10-13 10:45:00,62.33,62.57,62.33,62.57,11000.0,31.238,31.3583,31.238,31.3583,11000.0
2005-10-13 10:50:00,62.57,62.75,62.53,62.6,9800.0,31.3583,31.4485,31.3383,31.3733,9800.0
2005-10-13 10:55:00,62.62,62.62,62.48,62.6,4700.0,31.3834,31.3834,31.3132,31.3733,4700.0
2005-10-13 11:00:00,62.57,62.63,62.41,62.41,4000.0,31.3583,31.3884,31.2781,31.2781,4000.0
2005-10-13 11:05:00,62.41,62.44,62.31,62.31,2900.0,31.2781,31.2932,31.228,31.228,2900.0
2005-10-13 11:10:00,62.31,62.31,62.02,62.13,10100.0,31.228,31.228,31.0827,31.1378,10100.0
2005-10-13 11:15:00,62.12,62.21,62.02,62.21,10800.0,31.1328,31.1779,31.0827,31.1779,10800.0
2005-10-13 11:20:00,62.16,62.16,62.03,62.09,11100.0,31.1528,31.1528,31.0877,31.1177,11100.0
2005-10-13 11:25:00,62.12,62.18,62.1,62.11,15500.0,31.1328,31.1629,31.1228,31.1278,15500.0
2005-10-13 11:30:00,62.11,62.11,62.1,62.11,10100.0,31.1278,31.1278,31.1228,31.1278,10100.0
2005-10-13 11:35:00,62.11,62.17,62.1,62.11,5100.0,31.1278,31.1578,31.1228,31.1278,5100.0
2005-10-13 11:40:00,62.14,62.23,62.07,62.07,6400.0,31.1428,31.1879,31.1077,31.1077,6400.0
2005-10-13 11:45:00,62.02,62.12,62.0,62.0,5200.0,31.0827,31.1328,31.0726,31.0726,5200.0
2005-10-13 11:50:00,62.0,62.3,61.95,62.23,9700.0,31.0726,31.223,31.0476,31.1879,9700.0
2005-10-13 11:55:00,62.23,62.24,61.97,62.18,16700.0,31.1879,31.1929,31.0576,31.1629,16700.0
2005-10-13 12:00:00,62.18,62.2,61.98,62.0,12400.0,31.1629,31.1729,31.0626,31.0726,12400.0
2005-10-13 12:05:00,62.0,62.04,61.92,61.95,9800.0,31.0726,31.0927,31.0325,31.0476,9800.0
2005-10-13 12:10:00,61.95,62.0,61.95,62.0,4900.0,31.0476,31.0726,31.0476,31.0726,4900.0
2005-10-13 12:15:00,61.99,62.0,61.95,61.95,12500.0,31.0676,31.0726,31.0476,31.0476,12500.0
2005-10-13 12:20:00,61.96,61.99,61.9,61.91,4600.0,31.0526,31.0676,31.0225,31.0275,4600.0
2005-10-13 12:25:00,61.98,61.99,61.89,61.9,3500.0,31.0626,31.0676,31.0175,31.0225,3500.0
2005-10-13 12:30:00,61.98,62.01,61.94,61.99,6800.0,31.0626,31.0777,31.0426,31.0676,6800.0
2005-10-13 12:35:00,61.94,61.94,61.87,61.91,3300.0,31.0426,31.0426,31.0075,31.0275,3300.0
2005-10-13 12:40:00,61.89,62.04,61.89,62.04,4500.0,31.0175,31.0927,31.0175,31.0927,4500.0
2005-10-13 12:45:00,62.04,62.04,61.99,61.99,3400.0,31.0927,31.0927,31.0676,31.0676,3400.0
2005-10-13 12:50:00,61.99,61.99,61.89,61.89,3300.0,31.0676,31.0676,31.0175,31.0175,3300.0
2005-10-13 12:55:00,61.91,62.02,61.91,62.0,1700.0,31.0275,31.0827,31.0275,31.0726,1700.0
2005-10-13 13:00:00,62.01,62.1,62.01,62.03,5600.0,31.0777,31.1228,31.0777,31.0877,5600.0
2005-10-13 13:05:00,62.04,62.15,62.04,62.06,7700.0,31.0927,31.1478,31.0927,31.1027,7700.0
2005-10-13 13:10:00,62.02,62.09,62.0,62.09,6700.0,31.0827,31.1177,31.0726,31.1177,6700.0
2005-10-13 13:15:00,62.09,62.18,62.08,62.08,4400.0,31.1177,31.1629,31.1127,31.1127,4400.0
2005-10-13 13:20:00,62.05,62.11,62.0,62.0,11900.0,31.0977,31.1278,31.0726,31.0726,11900.0
2005-10-13 13:25:00,62.04,62.05,62.01,62.01,1800.0,31.0927,31.0977,31.0777,31.0777,1800.0
2005-10-13 13:30:00,62.0,62.04,61.95,61.96,3500.0,31.0726,31.0927,31.0476,31.0526,3500.0
2005-10-13 13:35:00,61.96,61.97,61.96,61.96,1200.0,31.0526,31.0576,31.0526,31.0526,1200.0
2005-10-13 13:40:00,61.96,61.96,61.87,61.87,1900.0,31.0526,31.0526,31.0075,31.0075,1900.0
2005-10-13 13:45:00,61.85,61.93,61.85,61.93,5600.0,30.9975,31.0376,30.9975,31.0376,5600.0
2005-10-13 13:50:00,61.95,62.1,61.9,62.09,7800.0,31.0476,31.1228,31.0225,31.1177,7800.0
2005-10-13 13:55:00,62.08,62.08,61.98,61.98,9900.0,31.1127,31.1127,31.0626,31.0626,9900.0
2005-10-13 14:00:00,62.0,62.2,62.0,62.14,17300.0,31.0726,31.1729,31.0726,31.1428,17300.0
2005-10-13 14:05:00,62.14,62.16,62.12,62.13,10300.0,31.1428,31.1528,31.1328,31.1378,10300.0
2005-10-13 14:10:00,62.14,62.14,61.98,62.02,8800.0,31.1428,31.1428,31.0626,31.0827,8800.0
2005-10-13 14:15:00,62.03,62.23,62.03,62.16,5800.0,31.0877,31.1879,31.0877,31.1528,5800.0
2005-10-13 14:20:00,62.16,62.36,62.1,62.21,10800.0,31.1528,31.2531,31.1228,31.1779,10800.0
2005-10-13 14:25:00,62.17,62.22,62.07,62.08,11800.0,31.1578,31.1829,31.1077,31.1127,11800.0
2005-10-13 14:30:00,62.1,62.3,62.09,62.16,9700.0,31.1228,31.223,31.1177,31.1528,9700.0
2005-10-13 14:35:00,62.21,62.34,62.18,62.34,6900.0,31.1779,31.243,31.1629,31.243,6900.0
2005-10-13 14:40:00,62.38,62.38,62.17,62.23,11600.0,31.2631,31.2631,31.1578,31.1879,11600.0
2005-10-13 14:45:00,62.17,62.36,62.15,62.23,12700.0,31.1578,31.2531,31.1478,31.1879,12700.0
2005-10-13 14:50:00,62.18,62.22,62.12,62.22,5300.0,31.1629,31.1829,31.1328,31.1829,5300.0
2005-10-13 14:55:00,62.21,62.22,62.05,62.15,6700.0,31.1779,31.1829,31.0977,31.1478,6700.0
2005-10-13 15:00:00,62.11,62.25,62.11,62.25,2900.0,31.1278,31.1979,31.1278,31.1979,2900.0
2005-10-13 15:05:00,62.2,62.3,62.18,62.18,9000.0,31.1729,31.223,31.1629,31.1629,9000.0
2005-10-13 15:10:00,62.19,62.3,62.15,62.29,5100.0,31.1679,31.223,31.1478,31.218,5100.0
2005-10-13 15:15:00,62.29,62.3,62.16,62.3,7300.0,31.218,31.223,31.1528,31.223,7300.0
2005-10-13 15:20:00,62.3,62.3,62.18,62.21,8500.0,31.223,31.223,31.1629,31.1779,8500.0
2005-10-13 15:25:00,62.21,62.21,62.07,62.07,6500.0,31.1779,31.1779,31.1077,31.1077,6500.0
2005-10-13 15:30:00,62.07,62.1,62.04,62.1,7500.0,31.1077,31.1228,31.0927,31.1228,7500.0
2005-10-13 15:35:00,62.1,62.1,62.0,62.01,3500.0,31.1228,31.1228,31.0726,31.0777,3500.0
2005-10-13 15:40:00,61.97,62.07,61.95,61.95,2200.0,31.0576,31.1077,31.0476,31.0476,2200.0
2005-10-13 15:45:00,61.95,62.15,61.95,61.98,10200.0,31.0476,31.1478,31.0476,31.0626,10200.0
2005-10-13 15:50:00,61.98,62.04,61.91,61.99,9900.0,31.0626,31.0927,31.0275,31.0676,9900.0
2005-10-13 15:55:00,61.99,62.04,61.97,62.04,6600.0,31.0676,31.0927,31.0576,31.0927,6600.0
2005-10-14 09:35:00,62.7,62.76,62.69,62.76,13300.0,31.4235,31.4535,31.4184,31.4535,13300.0
2005-10-14 09:40:00,62.85,63.24,62.85,62.98,11200.0,31.4986,31.6941,31.4986,31.5638,11200.0
2005-10-14 09:45:00,63.12,63.2,62.8,62.9,6200.0,31.634,31.674,31.4736,31.5237,6200.0
2005-10-14 09:50:00,62.91,63.02,62.75,62.9,7000.0,31.5287,31.5838,31.4485,31.5237,7000.0
2005-10-14 09:55:00,62.9,63.04,62.89,63.04,1700.0,31.5237,31.5939,31.5187,31.5939,1700.0
2005-10-14 10:00:00,63.14,63.15,62.93,63.07,6700.0,31.644,31.649,31.5387,31.6089,6700.0
2005-10-14 10:05:00,63.12,63.13,63.03,63.03,6500.0,31.634,31.639,31.5888,31.5888,6500.0
2005-10-14 10:10:00,63.01,63.08,62.95,63.08,5700.0,31.5788,31.6139,31.5488,31.6139,5700.0
2005-10-14 10:15:00,63.01,63.01,62.85,62.92,5900.0,31.5788,31.5788,31.4986,31.5337,5900.0
2005-10-14 10:20:00,62.85,62.92,62.84,62.9,4000.0,31.4986,31.5337,31.4936,31.5237,4000.0
2005-10-14 10:25:00,62.88,62.91,62.78,62.81,3800.0,31.5137,31.5287,31.4636,31.4786,3800.0
2005-10-14 10:30:00,62.83,62.86,62.76,62.86,8300.0,31.4886,31.5036,31.4535,31.5036,8300.0
2005-10-14 10:35:00,62.89,63.05,62.89,63.05,5100.0,31.5187,31.5989,31.5187,31.5989,5100.0
2005-10-14 10:40:00,63.05,63.06,62.99,63.06,11000.0,31.5989,31.6039,31.5688,31.6039,11000.0
2005-10-14 10:45:00,63.1,63.13,63.01,63.13,5800.0,31.6239,31.639,31.5788,31.639,5800.0
2005-10-14 10:50:00,63.13,63.15,63.13,63.15,1000.0,31.639,31.649,31.639,31.649,1000.0
2005-10-14 10:55:00,63.1,63.1,62.99,62.99,2600.0,31.6239,31.6239,31.5688,31.5688,2600.0
2005-10-14 11:00:00,63.01,63.01,62.98,62.98,1300.0,31.5788,31.5788,31.5638,31.5638,1300.0
2005-10-14 11:05:00,63.0,63.1,63.0,63.04,3000.0,31.5738,31.6239,31.5738,31.5939,3000.0
2005-10-14 11:10:00,63.05,63.05,62.97,63.0,2400.0,31.5989,31.5989,31.5588,31.5738,2400.0
2005-10-14 11:15:00,63.0,63.08,62.97,63.07,15000.0,31.5738,31.6139,31.5588,31.6089,15000.0
2005-10-14 11:20:00,63.1,63.1,63.03,63.03,2400.0,31.6239,31.6239,31.5888,31.5888,2400.0
2005-10-14 11:25:00,63.01,63.08,62.94,63.07,8600.0,31.5788,31.6139,31.5437,31.6089,8600.0
2005-10-14 11:30:00,63.07,63.12,63.04,63.11,3200.0,31.6089,31.634,31.5939,31.6289,3200.0
2005-10-14 11:35:00,63.11,63.15,63.11,63.15,7100.0,31.6289,31.649,31.6289,31.649,7100.0
2005-10-14 11:40:00,63.14,63.19,63.14,63.19,7900.0,31.644,31.669,31.644,31.669,7900.0
2005-10-14 11:45:00,63.19,63.19,63.1,63.12,8500.0,31.669,31.669,31.6239,31.634,8500.0
2005-10-14 11:50:00,63.16,63.16,63.1,63.14,4200.0,31.654,31.654,31.6239,31.644,4200.0
2005-10-14 11:55:00,63.15,63.17,63.07,63.07,7100.0,31.649,31.659,31.6089,31.6089,7100.0
2005-10-14 12:00:00,63.08,63.08,62.99,63.03,4400.0,31.6139,31.6139,31.5688,31.5888,4400.0
2005-10-14 12:05:00,62.99,63.17,62.99,63.13,4200.0,31.5688,31.659,31.5688,31.639,4200.0
2005-10-14 12:10:00,63.17,63.23,63.16,63.19,10300.0,31.659,31.6891,31.654,31.669,10300.0
2005-10-14 12:15:00,63.2,63.22,63.19,63.19,5500.0,31.674,31.6841,31.669,31.669,5500.0
2005-10-14 12:20:00,63.21,63.22,63.15,63.17,4300.0,31.6791,31.6841,31.649,31.659,4300.0
2005-10-14 12:25:00,63.18,63.19,63.08,63.08,3600.0,31.664,31.669,31.6139,31.6139,3600.0
2005-10-14 12:30:00,63.06,63.1,63.05,63.09,2200.0,31.6039,31.6239,31.5989,31.6189,2200.0
2005-10-14 12:35:00,63.09,63.09,63.02,63.04,4100.0,31.6189,31.6189,31.5838,31.5939,4100.0
2005-10-14 12:40:00,63.03,63.04,62.94,62.94,3200.0,31.5888,31.5939,31.5437,31.5437,3200.0
2005-10-14 12:45:00,62.93,62.93,62.9,62.9,6100.0,31.5387,31.5387,31.5237,31.5237,6100.0
2005-10-14 12:50:00,62.88,62.88,62.8,62.8,3200.0,31.5137,31.5137,31.4736,31.4736,3200.0
2005-10-14 12:55:00,62.76,62.76,62.65,62.69,13900.0,31.4535,31.4535,31.3984,31.4184,13900.0
2005-10-14 13:00:00,62.7,62.81,62.7,62.74,5700.0,31.4235,31.4786,31.4235,31.4435,5700.0
2005-10-14 13:05:00,62.74,62.79,62.68,62.78,6700.0,31.4435,31.4686,31.4134,31.4636,6700.0
2005-10-14 13:10:00,62.75,62.82,62.75,62.81,2500.0,31.4485,31.4836,31.4485,31.4786,2500.0
2005-10-14 13:15:00,62.79,62.85,62.79,62.84,7400.0,31.4686,31.4986,31.4686,31.4936,7400.0
2005-10-14 13:20:00,62.91,63.03,62.89,63.02,3800.0,31.5287,31.5888,31.5187,31.5838,3800.0
2005-10-14 13:25:00,62.98,62.98,62.87,62.93,6100.0,31.5638,31.5638,31.5087,31.5387,6100.0
2005-10-14 13:30:00,62.93,63.03,62.93,63.03,4500.0,31.5387,31.5888,31.5387,31.5888,4500.0
2005-10-14 13:35:00,63.04,63.1,63.04,63.1,3200.0,31.5939,31.6239,31.5939,31.6239,3200.0
2005-10-14 13:40:00,63.11,63.18,63.06,63.13,4900.0,31.6289,31.664,31.6039,31.639,4900.0
2005-10-14 13:45:00,63.12,63.22,63.11,63.22,9200.0,31.634,31.6841,31.6289,31.6841,9200.0
2005-10-14 13:50:00,63.22,63.23,63.18,63.19,3600.0,31.6841,31.6891,31.664,31.669,3600.0
2005-10-14 13:55:00,63.15,63.2,63.12,63.2,3500.0,31.649,31.674,31.634,31.674,3500.0
2005-10-14 14:00:00,63.18,63.18,63.08,63.08,2500.0,31.664,31.664,31.6139,31.6139,2500.0
2005-10-14 14:05:00,63.07,63.19,63.06,63.17,4200.0,31.6089,31.669,31.6039,31.659,4200.0
2005-10-14 14:10:00,63.17,63.18,63.14,63.14,1900.0,31.659,31.664,31.644,31.644,1900.0
2005-10-14 14:15:00,63.14,63.14,63.08,63.08,5400.0,31.644,31.644,31.6139,31.6139,5400.0
2005-10-14 14:20:00,63.1,63.16,63.1,63.11,3600.0,31.6239,31.654,31.6239,31.6289,3600.0
2005-10-14 14:25:00,63.1,63.1,63.07,63.07,4600.0,31.6239,31.6239,31.6089,31.6089,4600.0
2005-10-14 14:30:00,63.07,63.15,63.01,63.01,3900.0,31.6089,31.649,31.5788,31.5788,3900.0
2005-10-14 14:35:00,63.02,63.12,63.02,63.12,5000.0,31.5838,31.634,31.5838,31.634,5000.0
2005-10-14 14:40:00,63.11,63.13,63.09,63.13,2400.0,31.6289,31.639,31.6189,31.639,2400.0
2005-10-14 14:45:00,63.12,63.22,63.12,63.21,2100.0,31.634,31.6841,31.634,31.6791,2100.0
2005-10-14 14:50:00,63.22,63.32,63.22,63.27,8400.0,31.6841,31.7342,31.6841,31.7091,8400.0
2005-10-14 14:55:00,63.27,63.3,63.22,63.22,5700.0,31.7091,31.7242,31.6841,31.6841,5700.0
2005-10-14 15:00:00,63.21,63.27,63.2,63.27,5300.0,31.6791,31.7091,31.674,31.7091,5300.0
2005-10-14 15:05:00,63.29,63.29,63.16,63.23,6900.0,31.7192,31.7192,31.654,31.6891,6900.0
2005-10-14 15:10:00,63.24,63.24,63.16,63.16,4300.0,31.6941,31.6941,31.654,31.654,4300.0
2005-10-14 15:15:00,63.18,63.22,63.16,63.21,3400.0,31.664,31.6841,31.654,31.6791,3400.0
2005-10-14 15:20:00,63.21,63.26,63.2,63.21,7400.0,31.6791,31.7041,31.674,31.6791,7400.0
2005-10-14 15:25:00,63.21,63.21,63.2,63.2,3800.0,31.6791,31.6791,31.674,31.674,3800.0
2005-10-14 15:30:00,63.2,63.2,63.15,63.17,15300.0,31.674,31.674,31.649,31.659,15300.0
2005-10-14 15:35:00,63.17,63.23,63.16,63.22,21800.0,31.659,31.6891,31.654,31.6841,21800.0
2005-10-14 15:40:00,63.23,63.23,63.19,63.19,9100.0,31.6891,31.6891,31.669,31.669,9100.0
2005-10-14 15:45:00,63.16,63.16,63.1,63.16,13500.0,31.654,31.654,31.6239,31.654,13500.0
2005-10-14 15:50:00,63.16,63.2,63.15,63.15,14500.0,31.654,31.674,31.649,31.649,14500.0
2005-10-14 15:55:00,63.15,63.18,63.13,63.18,15100.0,31.649,31.664,31.639,31.664,15100.0
2005-10-17 09:30:00,63.2,63.28,63.2,63.22,1700.0,31.674,31.7141,31.674,31.6841,1700.0
2005-10-17 09:35:00,63.24,63.24,63.18,63.19,2200.0,31.6941,31.6941,31.664,31.669,2200.0
2005-10-17 09:40:00,63.14,63.19,63.14,63.19,2000.0,31.644,31.669,31.644,31.669,2000.0
2005-10-17 09:45:00,63.3,63.43,63.28,63.28,2700.0,31.7242,31.7893,31.7141,31.7141,2700.0
2005-10-17 09:50:00,63.26,63.26,63.14,63.14,3800.0,31.7041,31.7041,31.644,31.644,3800.0
2005-10-17 09:55:00,63.1,63.1,63.01,63.04,1400.0,31.6239,31.6239,31.5788,31.5939,1400.0
2005-10-17 10:00:00,62.99,63.25,62.98,63.16,5000.0,31.5688,31.6991,31.5638,31.654,5000.0
2005-10-17 10:05:00,63.19,63.27,63.18,63.18,3300.0,31.669,31.7091,31.664,31.664,3300.0
2005-10-17 10:10:00,63.19,63.27,63.19,63.27,1100.0,31.669,31.7091,31.669,31.7091,1100.0
2005-10-17 10:15:00,63.27,63.43,63.27,63.35,5900.0,31.7091,31.7893,31.7091,31.7492,5900.0
2005-10-17 10:20:00,63.35,63.38,63.26,63.29,3000.0,31.7492,31.7643,31.7041,31.7192,3000.0
2005-10-17 10:25:00,63.28,63.37,63.26,63.37,900.0,31.7141,31.7592,31.7041,31.7592,900.0
2005-10-17 10:30:00,63.34,63.34,63.28,63.3,1400.0,31.7442,31.7442,31.7141,31.7242,1400.0
2005-10-17 10:35:00,63.28,63.3,63.25,63.25,3600.0,31.7141,31.7242,31.6991,31.6991,3600.0
2005-10-17 10:40:00,63.22,63.22,63.14,63.15,3700.0,31.6841,31.6841,31.644,31.649,3700.0
2005-10-17 10:45:00,63.12,63.13,63.09,63.11,1300.0,31.634,31.639,31.6189,31.6289,1300.0
2005-10-17 10:50:00,63.11,63.12,63.07,63.12,2900.0,31.6289,31.634,31.6089,31.634,2900.0
2005-10-17 10:55:00,63.1,63.13,63.08,63.08,800.0,31.6239,31.639,31.6139,31.6139,800.0
2005-10-17 11:00:00,63.13,63.29,63.13,63.28,2500.0,31.639,31.7192,31.639,31.7141,2500.0
2005-10-17 11:05:00,63.28,63.29,63.25,63.25,1900.0,31.7141,31.7192,31.6991,31.6991,1900.0
2005-10-17 11:10:00,63.28,63.47,63.28,63.39,7000.0,31.7141,31.8094,31.7141,31.7693,7000.0
2005-10-17 11:15:00,63.42,63.56,63.42,63.52,7800.0,31.7843,31.8545,31.7843,31.8344,7800.0
2005-10-17 11:20:00,63.53,63.53,63.35,63.35,7200.0,31.8394,31.8394,31.7492,31.7492,7200.0
2005-10-17 11:25:00,63.3,63.3,63.3,63.3,600.0,31.7242,31.7242,31.7242,31.7242,600.0
2005-10-17 11:30:00,63.3,63.3,63.22,63.24,3400.0,31.7242,31.7242,31.6841,31.6941,3400.0
2005-10-17 11:35:00,63.25,63.25,63.21,63.24,1900.0,31.6991,31.6991,31.6791,31.6941,1900.0
2005-10-17 11:40:00,63.24,63.39,63.22,63.3,4500.0,31.6941,31.7693,31.6841,31.7242,4500.0
2005-10-17 11:45:00,63.28,63.39,63.28,63.39,1800.0,31.7141,31.7693,31.7141,31.7693,1800.0
2005-10-17 11:50:00,63.38,63.39,63.34,63.34,3700.0,31.7643,31.7693,31.7442,31.7442,3700.0
2005-10-17 11:55:00,63.32,63.32,63.27,63.27,500.0,31.7342,31.7342,31.7091,31.7091,500.0
2005-10-17 12:00:00,63.3,63.34,63.26,63.27,3500.0,31.7242,31.7442,31.7041,31.7091,3500.0
2005-10-17 12:05:00,63.27,63.28,63.13,63.13,3800.0,31.7091,31.7141,31.639,31.639,3800.0
2005-10-17 12:10:00,63.14,63.16,63.11,63.15,2900.0,31.644,31.654,31.6289,31.649,2900.0
2005-10-17 12:15:00,63.13,63.14,63.07,63.14,7300.0,31.639,31.644,31.6089,31.644,7300.0
2005-10-17 12:20:00,63.14,63.26,63.14,63.26,6800.0,31.644,31.7041,31.644,31.7041,6800.0
2005-10-17 12:25:00,63.26,63.29,63.24,63.26,3200.0,31.7041,31.7192,31.6941,31.7041,3200.0
2005-10-17 12:30:00,63.28,63.35,63.28,63.34,4900.0,31.7141,31.7492,31.7141,31.7442,4900.0
2005-10-17 12:35:00,63.32,63.49,63.3,63.45,6900.0,31.7342,31.8194,31.7242,31.7993,6900.0
2005-10-17 12:40:00,63.45,63.47,63.21,63.21,12000.0,31.7993,31.8094,31.6791,31.6791,12000.0
2005-10-17 12:45:00,63.15,63.18,62.98,62.98,5200.0,31.649,31.664,31.5638,31.5638,5200.0
2005-10-17 12:50:00,63.01,63.04,62.96,62.96,2800.0,31.5788,31.5939,31.5538,31.5538,2800.0
2005-10-17 12:55:00,63.01,63.01,62.99,62.99,800.0,31.5788,31.5788,31.5688,31.5688,800.0
2005-10-17 13:00:00,63.0,63.11,62.92,63.11,5800.0,31.5738,31.6289,31.5337,31.6289,5800.0
2005-10-17 13:05:00,63.09,63.2,63.09,63.17,2400.0,31.6189,31.674,31.6189,31.659,2400.0
2005-10-17 13:10:00,63.16,63.22,63.16,63.2,3500.0,31.654,31.6841,31.654,31.674,3500.0
2005-10-17 13:15:00,63.2,63.2,63.16,63.16,900.0,31.674,31.674,31.654,31.654,900.0
2005-10-17 13:20:00,63.18,63.18,63.18,63.18,300.0,31.664,31.664,31.664,31.664,300.0
2005-10-17 13:25:00,63.2,63.28,63.2,63.27,3400.0,31.674,31.7141,31.674,31.7091,3400.0
2005-10-17 13:30:00,63.28,63.32,63.19,63.19,8000.0,31.7141,31.7342,31.669,31.669,8000.0
2005-10-17 13:35:00,63.22,63.22,63.13,63.14,9000.0,31.6841,31.6841,31.639,31.644,9000.0
2005-10-17 13:40:00,63.13,63.13,63.08,63.08,5100.0,31.639,31.639,31.6139,31.6139,5100.0
2005-10-17 13:45:00,63.08,63.14,63.03,63.07,6200.0,31.6139,31.644,31.5888,31.6089,6200.0
2005-10-17 13:50:00,63.11,63.18,63.07,63.07,10000.0,31.6289,31.664,31.6089,31.6089,10000.0
2005-10-17 13:55:00,63.09,63.1,63.07,63.1,1400.0,31.6189,31.6239,31.6089,31.6239,1400.0
2005-10-17 14:00:00,63.07,63.1,63.07,63.1,900.0,31.6089,31.6239,31.6089,31.6239,900.0
2005-10-17 14:05:00,63.1,63.1,63.06,63.07,4800.0,31.6239,31.6239,31.6039,31.6089,4800.0
2005-10-17 14:10:00,63.08,63.11,63.07,63.08,2300.0,31.6139,31.6289,31.6089,31.6139,2300.0
2005-10-17 14:15:00,63.09,63.1,63.07,63.07,4500.0,31.6189,31.6239,31.6089,31.6089,4500.0
2005-10-17 14:20:00,63.08,63.08,63.0,63.0,4500.0,31.6139,31.6139,31.5738,31.5738,4500.0
2005-10-17 14:25:00,62.99,63.04,62.99,63.03,2400.0,31.5688,31.5939,31.5688,31.5888,2400.0
2005-10-17 14:30:00,63.03,63.03,63.0,63.0,4100.0,31.5888,31.5888,31.5738,31.5738,4100.0
2005-10-17 14:35:00,63.0,63.08,63.0,63.05,4700.0,31.5738,31.6139,31.5738,31.5989,4700.0
2005-10-17 14:40:00,63.06,63.11,63.06,63.07,13000.0,31.6039,31.6289,31.6039,31.6089,13000.0
2005-10-17 14:45:00,63.06,63.06,62.93,62.95,5300.0,31.6039,31.6039,31.5387,31.5488,5300.0
2005-10-17 14:50:00,62.95,63.03,62.95,62.99,6900.0,31.5488,31.5888,31.5488,31.5688,6900.0
2005-10-17 14:55:00,63.03,63.04,62.99,62.99,4000.0,31.5888,31.5939,31.5688,31.5688,4000.0
2005-10-17 15:00:00,63.09,63.17,63.09,63.17,4200.0,31.6189,31.659,31.6189,31.659,4200.0
2005-10-17 15:05:00,63.18,63.18,63.13,63.16,4300.0,31.664,31.664,31.639,31.654,4300.0
2005-10-17 15:10:00,63.18,63.28,63.18,63.27,4300.0,31.664,31.7141,31.664,31.7091,4300.0
2005-10-17 15:15:00,63.29,63.31,63.21,63.21,15100.0,31.7192,31.7292,31.6791,31.6791,15100.0
2005-10-17 15:20:00,63.21,63.21,63.18,63.18,7400.0,31.6791,31.6791,31.664,31.664,7400.0
2005-10-17 15:25:00,63.19,63.31,63.19,63.31,3700.0,31.669,31.7292,31.669,31.7292,3700.0
2005-10-17 15:30:00,63.34,63.4,63.34,63.39,2600.0,31.7442,31.7743,31.7442,31.7693,2600.0
2005-10-17 15:35:00,63.39,63.42,63.33,63.35,9900.0,31.7693,31.7843,31.7392,31.7492,9900.0
2005-10-17 15:40:00,63.37,63.45,63.37,63.44,4700.0,31.7592,31.7993,31.7592,31.7943,4700.0
2005-10-17 15:45:00,63.44,63.48,63.43,63.48,7100.0,31.7943,31.8144,31.7893,31.8144,7100.0
2005-10-17 15:50:00,63.49,63.53,63.46,63.53,13700.0,31.8194,31.8394,31.8044,31.8394,13700.0
2005-10-17 15:55:00,63.53,63.56,63.51,63.56,14600.0,31.8394,31.8545,31.8294,31.8545,14600.0
2005-10-18 09:35:00,63.1,63.24,63.1,63.21,8600.0,31.6239,31.6941,31.6239,31.6791,8600.0
2005-10-18 09:40:00,63.21,63.26,63.21,63.22,1200.0,31.6791,31.7041,31.6791,31.6841,1200.0
2005-10-18 09:45:00,63.22,63.22,63.07,63.18,1800.0,31.6841,31.6841,31.6089,31.664,1800.0
2005-10-18 09:50:00,63.31,63.31,63.25,63.3,2000.0,31.7292,31.7292,31.6991,31.7242,2000.0
2005-10-18 09:55:00,63.25,63.25,63.2,63.23,2100.0,31.6991,31.6991,31.674,31.6891,2100.0
2005-10-18 10:00:00,63.23,63.24,63.1,63.22,9200.0,31.6891,31.6941,31.6239,31.6841,9200.0
2005-10-18 10:05:00,63.2,63.28,63.2,63.28,1400.0,31.674,31.7141,31.674,31.7141,1400.0
2005-10-18 10:10:00,63.31,63.31,63.24,63.27,3100.0,31.7292,31.7292,31.6941,31.7091,3100.0
2005-10-18 10:15:00,63.26,63.26,63.16,63.16,2300.0,31.7041,31.7041,31.654,31.654,2300.0
2005-10-18 10:20:00,63.18,63.31,63.18,63.2,7700.0,31.664,31.7292,31.664,31.674,7700.0
2005-10-18 10:25:00,63.22,63.25,63.22,63.23,700.0,31.6841,31.6991,31.6841,31.6891,700.0
2005-10-18 10:30:00,63.24,63.25,63.18,63.22,3300.0,31.6941,31.6991,31.664,31.6841,3300.0
2005-10-18 10:35:00,63.18,63.18,63.01,63.03,5100.0,31.664,31.664,31.5788,31.5888,5100.0
2005-10-18 10:40:00,63.03,63.07,63.0,63.03,5700.0,31.5888,31.6089,31.5738,31.5888,5700.0
2005-10-18 10:45:00,63.02,63.03,62.94,62.94,16100.0,31.5838,31.5888,31.5437,31.5437,16100.0
2005-10-18 10:50:00,62.96,63.07,62.96,63.04,8100.0,31.5538,31.6089,31.5538,31.5939,8100.0
2005-10-18 10:55:00,63.14,63.23,63.14,63.23,2500.0,31.644,31.6891,31.644,31.6891,2500.0
2005-10-18 11:00:00,63.16,63.27,63.16,63.21,1900.0,31.654,31.7091,31.654,31.6791,1900.0
2005-10-18 11:05:00,63.24,63.29,63.24,63.29,1800.0,31.6941,31.7192,31.6941,31.7192,1800.0
2005-10-18 11:10:00,63.28,63.29,63.25,63.26,3000.0,31.7141,31.7192,31.6991,31.7041,3000.0
2005-10-18 11:15:00,63.26,63.33,63.22,63.22,3800.0,31.7041,31.7392,31.6841,31.6841,3800.0
2005-10-18 11:20:00,63.22,63.5,63.22,63.49,5100.0,31.6841,31.8244,31.6841,31.8194,5100.0
2005-10-18 11:25:00,63.44,63.44,63.34,63.34,1300.0,31.7943,31.7943,31.7442,31.7442,1300.0
2005-10-18 11:30:00,63.34,63.45,63.34,63.45,1100.0,31.7442,31.7993,31.7442,31.7993,1100.0
2005-10-18 11:35:00,63.46,63.46,63.4,63.4,2900.0,31.8044,31.8044,31.7743,31.7743,2900.0
2005-10-18 11:40:00,63.4,63.44,63.4,63.42,1100.0,31.7743,31.7943,31.7743,31.7843,1100.0
2005-10-18 11:45:00,63.42,63.5,63.42,63.5,700.0,31.7843,31.8244,31.7843,31.8244,700.0
2005-10-18 11:50:00,63.54,63.6,63.54,63.55,3700.0,31.8444,31.8745,31.8444,31.8495,3700.0
2005-10-18 11:55:00,63.55,63.58,63.55,63.58,2000.0,31.8495,31.8645,31.8495,31.8645,2000.0
2005-10-18 12:00:00,63.56,63.66,63.56,63.66,2400.0,31.8545,31.9046,31.8545,31.9046,2400.0
2005-10-18 12:05:00,63.65,63.71,63.64,63.71,3300.0,31.8996,31.9296,31.8946,31.9296,3300.0
2005-10-18 12:10:00,63.74,63.82,63.74,63.82,1500.0,31.9447,31.9848,31.9447,31.9848,1500.0
2005-10-18 12:15:00,63.79,63.79,63.77,63.78,3000.0,31.9697,31.9697,31.9597,31.9647,3000.0
2005-10-18 12:20:00,63.78,63.78,63.73,63.73,6500.0,31.9647,31.9647,31.9397,31.9397,6500.0
2005-10-18 12:25:00,63.66,63.69,63.65,63.65,2400.0,31.9046,31.9196,31.8996,31.8996,2400.0
2005-10-18 12:30:00,63.66,63.71,63.66,63.71,3900.0,31.9046,31.9296,31.9046,31.9296,3900.0
2005-10-18 12:35:00,63.68,63.72,63.68,63.72,700.0,31.9146,31.9347,31.9146,31.9347,700.0
2005-10-18 12:40:00,63.73,63.8,63.72,63.77,2000.0,31.9397,31.9748,31.9347,31.9597,2000.0
2005-10-18 12:45:00,63.77,63.77,63.73,63.73,2500.0,31.9597,31.9597,31.9397,31.9397,2500.0
2005-10-18 12:50:00,63.73,63.74,63.7,63.73,1400.0,31.9397,31.9447,31.9246,31.9397,1400.0
2005-10-18 12:55:00,63.71,63.71,63.65,63.65,5000.0,31.9296,31.9296,31.8996,31.8996,5000.0
2005-10-18 13:00:00,63.65,63.74,63.65,63.72,4900.0,31.8996,31.9447,31.8996,31.9347,4900.0
2005-10-18 13:05:00,63.71,63.77,63.58,63.77,11400.0,31.9296,31.9597,31.8645,31.9597,11400.0
2005-10-18 13:10:00,63.75,63.77,63.71,63.72,4300.0,31.9497,31.9597,31.9296,31.9347,4300.0
2005-10-18 13:15:00,63.72,63.72,63.5,63.52,4700.0,31.9347,31.9347,31.8244,31.8344,4700.0
2005-10-18 13:20:00,63.51,63.56,63.46,63.5,8700.0,31.8294,31.8545,31.8044,31.8244,8700.0
2005-10-18 13:25:00,63.5,63.52,63.31,63.46,14600.0,31.8244,31.8344,31.7292,31.8044,14600.0
2005-10-18 13:30:00,63.47,63.47,63.24,63.25,3400.0,31.8094,31.8094,31.6941,31.6991,3400.0
2005-10-18 13:35:00,63.27,63.33,63.23,63.24,4700.0,31.7091,31.7392,31.6891,31.6941,4700.0
2005-10-18 13:40:00,63.23,63.4,63.23,63.4,4500.0,31.6891,31.7743,31.6891,31.7743,4500.0
2005-10-18 13:45:00,63.38,63.45,63.33,63.39,3200.0,31.7643,31.7993,31.7392,31.7693,3200.0
2005-10-18 13:50:00,63.38,63.38,63.26,63.3,4100.0,31.7643,31.7643,31.7041,31.7242,4100.0
2005-10-18 13:55:00,63.31,63.33,63.25,63.33,3700.0,31.7292,31.7392,31.6991,31.7392,3700.0
2005-10-18 14:00:00,63.36,63.53,63.3,63.53,9400.0,31.7542,31.8394,31.7242,31.8394,9400.0
2005-10-18 14:05:00,63.51,63.53,63.41,63.51,5000.0,31.8294,31.8394,31.7793,31.8294,5000.0
2005-10-18 14:10:00,63.51,63.52,63.46,63.46,6400.0,31.8294,31.8344,31.8044,31.8044,6400.0
2005-10-18 14:15:00,63.44,63.44,63.4,63.44,4000.0,31.7943,31.7943,31.7743,31.7943,4000.0
2005-10-18 14:20:00,63.43,63.44,63.29,63.29,2600.0,31.7893,31.7943,31.7192,31.7192,2600.0
2005-10-18 14:25:00,63.4,63.4,63.37,63.37,1200.0,31.7743,31.7743,31.7592,31.7592,1200.0
2005-10-18 14:30:00,63.35,63.45,63.35,63.38,2900.0,31.7492,31.7993,31.7492,31.7643,2900.0
2005-10-18 14:35:00,63.4,63.48,63.4,63.42,2700.0,31.7743,31.8144,31.7743,31.7843,2700.0
2005-10-18 14:40:00,63.47,63.47,63.32,63.35,6700.0,31.8094,31.8094,31.7342,31.7492,6700.0
2005-10-18 14:45:00,63.34,63.34,63.25,63.25,4900.0,31.7442,31.7442,31.6991,31.6991,4900.0
2005-10-18 14:50:00,63.27,63.28,63.12,63.13,4900.0,31.7091,31.7141,31.634,31.639,4900.0
2005-10-18 14:55:00,63.13,63.14,62.97,63.02,6900.0,31.639,31.644,31.5588,31.5838,6900.0
2005-10-18 15:00:00,63.0,63.03,62.99,63.0,4300.0,31.5738,31.5888,31.5688,31.5738,4300.0
2005-10-18 15:05:00,63.0,63.01,62.92,62.92,6300.0,31.5738,31.5788,31.5337,31.5337,6300.0
2005-10-18 15:10:00,62.91,63.06,62.91,63.06,7600.0,31.5287,31.6039,31.5287,31.6039,7600.0
2005-10-18 15:15:00,63.06,63.24,63.06,63.14,6300.0,31.6039,31.6941,31.6039,31.644,6300.0
2005-10-18 15:20:00,63.16,63.28,63.16,63.28,8800.0,31.654,31.7141,31.654,31.7141,8800.0
2005-10-18 15:25:00,63.28,63.32,63.23,63.3,7000.0,31.7141,31.7342,31.6891,31.7242,7000.0
2005-10-18 15:30:00,63.31,63.32,63.23,63.23,1900.0,31.7292,31.7342,31.6891,31.6891,1900.0
2005-10-18 15:35:00,63.22,63.22,63.16,63.17,7000.0,31.6841,31.6841,31.654,31.659,7000.0
2005-10-18 15:40:00,63.17,63.19,63.11,63.15,5400.0,31.659,31.669,31.6289,31.649,5400.0
2005-10-18 15:45:00,63.17,63.22,63.17,63.2,4200.0,31.659,31.6841,31.659,31.674,4200.0
2005-10-18 15:50:00,63.21,63.24,63.09,63.14,11200.0,31.6791,31.6941,31.6189,31.644,11200.0
2005-10-18 15:55:00,63.14,63.14,63.09,63.11,9400.0,31.644,31.644,31.6189,31.6289,9400.0
2005-10-19 09:30:00,62.95,63.08,62.95,63.08,2200.0,31.5488,31.6139,31.5488,31.6139,2200.0
2005-10-19 09:35:00,63.08,63.09,62.7,62.75,4800.0,31.6139,31.6189,31.4235,31.4485,4800.0
2005-10-19 09:40:00,62.7,62.79,62.55,62.55,4700.0,31.4235,31.4686,31.3483,31.3483,4700.0
2005-10-19 09:45:00,62.55,62.65,62.46,62.65,5100.0,31.3483,31.3984,31.3032,31.3984,5100.0
2005-10-19 09:50:00,62.73,62.82,62.65,62.68,6800.0,31.4385,31.4836,31.3984,31.4134,6800.0
2005-10-19 09:55:00,62.77,62.93,62.77,62.86,3900.0,31.4585,31.5387,31.4585,31.5036,3900.0
2005-10-19 10:00:00,62.85,62.87,62.78,62.82,3400.0,31.4986,31.5087,31.4636,31.4836,3400.0
2005-10-19 10:05:00,62.81,62.89,62.78,62.78,5300.0,31.4786,31.5187,31.4636,31.4636,5300.0
2005-10-19 10:10:00,62.78,62.78,62.7,62.7,8700.0,31.4636,31.4636,31.4235,31.4235,8700.0
2005-10-19 10:15:00,62.74,62.93,62.74,62.88,25900.0,31.4435,31.5387,31.4435,31.5137,25900.0
2005-10-19 10:20:00,62.95,62.98,62.89,62.94,10200.0,31.5488,31.5638,31.5187,31.5437,10200.0
2005-10-19 10:25:00,62.91,63.08,62.88,63.03,11400.0,31.5287,31.6139,31.5137,31.5888,11400.0
2005-10-19 10:30:00,63.03,63.13,63.02,63.07,7500.0,31.5888,31.639,31.5838,31.6089,7500.0
2005-10-19 10:35:00,63.07,63.29,63.07,63.25,5700.0,31.6089,31.7192,31.6089,31.6991,5700.0
2005-10-19 10:40:00,63.26,63.32,63.25,63.32,12400.0,31.7041,31.7342,31.6991,31.7342,12400.0
2005-10-19 10:45:00,63.37,63.37,63.28,63.35,8300.0,31.7592,31.7592,31.7141,31.7492,8300.0
2005-10-19 10:50:00,63.33,63.33,63.29,63.29,6100.0,31.7392,31.7392,31.7192,31.7192,6100.0
2005-10-19 10:55:00,63.3,63.36,63.3,63.33,1800.0,31.7242,31.7542,31.7242,31.7392,1800.0
2005-10-19 11:00:00,63.32,63.38,63.31,63.35,8300.0,31.7342,31.7643,31.7292,31.7492,8300.0
2005-10-19 11:05:00,63.36,63.4,63.29,63.39,8800.0,31.7542,31.7743,31.7192,31.7693,8800.0
2005-10-19 11:10:00,63.34,63.52,63.33,63.42,8400.0,31.7442,31.8344,31.7392,31.7843,8400.0
2005-10-19 11:15:00,63.44,63.54,63.4,63.44,9200.0,31.7943,31.8444,31.7743,31.7943,9200.0
2005-10-19 11:20:00,63.4,63.48,63.34,63.34,7300.0,31.7743,31.8144,31.7442,31.7442,7300.0
2005-10-19 11:25:00,63.3,63.4,63.28,63.34,14100.0,31.7242,31.7743,31.7141,31.7442,14100.0
2005-10-19 11:30:00,63.36,63.4,63.3,63.33,11700.0,31.7542,31.7743,31.7242,31.7392,11700.0
2005-10-19 11:35:00,63.32,63.34,63.24,63.25,3400.0,31.7342,31.7442,31.6941,31.6991,3400.0
2005-10-19 11:40:00,63.24,63.29,63.21,63.29,4100.0,31.6941,31.7192,31.6791,31.7192,4100.0
2005-10-19 11:45:00,63.25,63.29,63.25,63.25,2000.0,31.6991,31.7192,31.6991,31.6991,2000.0
2005-10-19 11:50:00,63.27,63.27,63.24,63.27,4700.0,31.7091,31.7091,31.6941,31.7091,4700.0
2005-10-19 11:55:00,63.25,63.39,63.25,63.38,5000.0,31.6991,31.7693,31.6991,31.7643,5000.0
2005-10-19 12:00:00,63.36,63.4,63.35,63.39,4900.0,31.7542,31.7743,31.7492,31.7693,4900.0
2005-10-19 12:05:00,63.38,63.44,63.36,63.44,3900.0,31.7643,31.7943,31.7542,31.7943,3900.0
2005-10-19 12:10:00,63.44,63.45,63.36,63.4,5700.0,31.7943,31.7993,31.7542,31.7743,5700.0
2005-10-19 12:15:00,63.41,63.41,63.38,63.39,2200.0,31.7793,31.7793,31.7643,31.7693,2200.0
2005-10-19 12:20:00,63.36,63.36,63.3,63.31,3300.0,31.7542,31.7542,31.7242,31.7292,3300.0
2005-10-19 12:25:00,63.33,63.36,63.33,63.34,2100.0,31.7392,31.7542,31.7392,31.7442,2100.0
2005-10-19 12:30:00,63.35,63.45,63.35,63.44,4800.0,31.7492,31.7993,31.7492,31.7943,4800.0
2005-10-19 12:35:00,63.45,63.49,63.41,63.49,3900.0,31.7993,31.8194,31.7793,31.8194,3900.0
2005-10-19 12:40:00,63.5,63.61,63.47,63.5,7100.0,31.8244,31.8795,31.8094,31.8244,7100.0
2005-10-19 12:45:00,63.5,63.6,63.45,63.59,16000.0,31.8244,31.8745,31.7993,31.8695,16000.0
2005-10-19 12:50:00,63.54,63.59,63.5,63.59,14000.0,31.8444,31.8695,31.8244,31.8695,14000.0
2005-10-19 12:55:00,63.59,63.6,63.45,63.46,13500.0,31.8695,31.8745,31.7993,31.8044,13500.0
2005-10-19 13:00:00,63.47,63.53,63.47,63.49,8900.0,31.8094,31.8394,31.8094,31.8194,8900.0
2005-10-19 13:05:00,63.49,63.52,63.45,63.45,10900.0,31.8194,31.8344,31.7993,31.7993,10900.0
2005-10-19 13:10:00,63.49,63.5,63.38,63.48,10400.0,31.8194,31.8244,31.7643,31.8144,10400.0
2005-10-19 13:15:00,63.5,63.6,63.5,63.51,30000.0,31.8244,31.8745,31.8244,31.8294,30000.0
2005-10-19 13:20:00,63.51,63.65,63.51,63.65,12900.0,31.8294,31.8996,31.8294,31.8996,12900.0
2005-10-19 13:25:00,63.65,63.73,63.62,63.71,12700.0,31.8996,31.9397,31.8845,31.9296,12700.0
2005-10-19 13:30:00,63.73,63.86,63.73,63.76,7400.0,31.9397,32.0048,31.9397,31.9547,7400.0
2005-10-19 13:35:00,63.8,63.87,63.74,63.84,4400.0,31.9748,32.0098,31.9447,31.9948,4400.0
2005-10-19 13:40:00,63.86,63.87,63.82,63.85,5800.0,32.0048,32.0098,31.9848,31.9998,5800.0
2005-10-19 13:45:00,63.85,63.91,63.84,63.86,8500.0,31.9998,32.0299,31.9948,32.0048,8500.0
2005-10-19 13:50:00,63.88,63.88,63.83,63.85,5200.0,32.0148,32.0148,31.9898,31.9998,5200.0
2005-10-19 13:55:00,63.84,63.94,63.84,63.92,2700.0,31.9948,32.0449,31.9948,32.0349,2700.0
2005-10-19 14:00:00,63.92,64.0,63.85,64.0,10700.0,32.0349,32.075,31.9998,32.075,10700.0
2005-10-19 14:05:00,64.0,64.04,63.99,64.01,10700.0,32.075,32.095,32.07,32.08,10700.0
2005-10-19 14:10:00,64.01,64.03,63.92,63.99,7000.0,32.08,32.09,32.0349,32.07,7000.0
2005-10-19 14:15:00,63.98,63.98,63.71,63.76,10500.0,32.065,32.065,31.9296,31.9547,10500.0
2005-10-19 14:20:00,63.74,63.81,63.65,63.8,6900.0,31.9447,31.9798,31.8996,31.9748,6900.0
2005-10-19 14:25:00,63.78,63.86,63.74,63.86,3900.0,31.9647,32.0048,31.9447,32.0048,3900.0
2005-10-19 14:30:00,63.99,63.99,63.95,63.95,5400.0,32.07,32.07,32.0499,32.0499,5400.0
2005-10-19 14:35:00,63.91,64.05,63.91,64.03,15300.0,32.0299,32.1,32.0299,32.09,15300.0
2005-10-19 14:40:00,64.03,64.09,64.0,64.06,15200.0,32.09,32.1201,32.075,32.1051,15200.0
2005-10-19 14:45:00,64.04,64.13,64.01,64.11,26800.0,32.095,32.1401,32.08,32.1301,26800.0
2005-10-19 14:50:00,64.12,64.27,64.12,64.27,13600.0,32.1351,32.2103,32.1351,32.2103,13600.0
2005-10-19 14:55:00,64.26,64.36,64.23,64.23,17400.0,32.2053,32.2554,32.1903,32.1903,17400.0
2005-10-19 15:00:00,64.24,64.33,64.19,64.33,10700.0,32.1953,32.2404,32.1702,32.2404,10700.0
2005-10-19 15:05:00,64.33,64.38,64.32,64.37,8200.0,32.2404,32.2654,32.2354,32.2604,8200.0
2005-10-19 15:10:00,64.39,64.4,64.27,64.27,8300.0,32.2704,32.2755,32.2103,32.2103,8300.0
2005-10-19 15:15:00,64.27,64.41,64.25,64.28,14500.0,32.2103,32.2805,32.2003,32.2153,14500.0
2005-10-19 15:20:00,64.28,64.35,64.26,64.31,16100.0,32.2153,32.2504,32.2053,32.2303,16100.0
2005-10-19 15:25:00,64.3,64.34,64.25,64.31,2900.0,32.2253,32.2454,32.2003,32.2303,2900.0
2005-10-19 15:30:00,64.31,64.35,64.3,64.33,3400.0,32.2303,32.2504,32.2253,32.2404,3400.0
2005-10-19 15:35:00,64.32,64.39,64.29,64.36,11100.0,32.2354,32.2704,32.2203,32.2554,11100.0
2005-10-19 15:40:00,64.36,64.4,64.33,64.37,7700.0,32.2554,32.2755,32.2404,32.2604,7700.0
2005-10-19 15:45:00,64.38,64.39,64.34,64.35,9400.0,32.2654,32.2704,32.2454,32.2504,9400.0
2005-10-19 15:50:00,64.35,64.45,64.34,64.42,24500.0,32.2504,32.3005,32.2454,32.2855,24500.0
2005-10-19 15:55:00,64.44,64.45,64.42,64.42,15900.0,32.2955,32.3005,32.2855,32.2855,15900.0
2005-10-20 09:30:00,64.4,64.42,64.25,64.35,4000.0,32.2755,32.2855,32.2003,32.2504,4000.0
2005-10-20 09:35:00,64.32,64.32,64.0,64.05,5200.0,32.2354,32.2354,32.075,32.1,5200.0
2005-10-20 09:40:00,64.1,64.1,63.99,64.0,3500.0,32.1251,32.1251,32.07,32.075,3500.0
2005-10-20 09:45:00,64.03,64.03,63.83,63.87,5800.0,32.09,32.09,31.9898,32.0098,5800.0
2005-10-20 09:50:00,63.77,63.83,63.77,63.82,3800.0,31.9597,31.9898,31.9597,31.9848,3800.0
2005-10-20 09:55:00,63.82,63.88,63.82,63.88,6300.0,31.9848,32.0148,31.9848,32.0148,6300.0
2005-10-20 10:00:00,63.86,64.01,63.86,63.98,8800.0,32.0048,32.08,32.0048,32.065,8800.0
2005-10-20 10:05:00,63.98,64.14,63.95,63.98,7600.0,32.065,32.1451,32.0499,32.065,7600.0
2005-10-20 10:10:00,64.02,64.07,63.96,64.01,10200.0,32.085,32.1101,32.0549,32.08,10200.0
2005-10-20 10:15:00,64.03,64.11,64.03,64.07,5000.0,32.09,32.1301,32.09,32.1101,5000.0
2005-10-20 10:20:00,64.13,64.15,64.0,64.1,9500.0,32.1401,32.1502,32.075,32.1251,9500.0
2005-10-20 10:25:00,64.15,64.29,64.15,64.29,4400.0,32.1502,32.2203,32.1502,32.2203,4400.0
2005-10-20 10:30:00,64.28,64.38,64.21,64.27,6900.0,32.2153,32.2654,32.1802,32.2103,6900.0
2005-10-20 10:35:00,64.26,64.27,64.17,64.17,3800.0,32.2053,32.2103,32.1602,32.1602,3800.0
2005-10-20 10:40:00,64.15,64.26,64.14,64.21,4200.0,32.1502,32.2053,32.1451,32.1802,4200.0
2005-10-20 10:45:00,64.24,64.24,64.14,64.2,7200.0,32.1953,32.1953,32.1451,32.1752,7200.0
2005-10-20 10:50:00,64.21,64.27,64.15,64.15,12000.0,32.1802,32.2103,32.1502,32.1502,12000.0
2005-10-20 10:55:00,64.17,64.18,64.09,64.09,1000.0,32.1602,32.1652,32.1201,32.1201,1000.0
2005-10-20 11:00:00,64.15,64.17,64.11,64.11,2400.0,32.1502,32.1602,32.1301,32.1301,2400.0
2005-10-20 11:05:00,64.1,64.15,64.06,64.14,2700.0,32.1251,32.1502,32.1051,32.1451,2700.0
2005-10-20 11:10:00,64.15,64.15,64.03,64.03,2200.0,32.1502,32.1502,32.09,32.09,2200.0
2005-10-20 11:15:00,64.01,64.1,63.98,64.1,7200.0,32.08,32.1251,32.065,32.1251,7200.0
2005-10-20 11:20:00,64.08,64.1,64.07,64.08,2600.0,32.1151,32.1251,32.1101,32.1151,2600.0
2005-10-20 11:25:00,64.1,64.24,64.05,64.2,5100.0,32.1251,32.1953,32.1,32.1752,5100.0
2005-10-20 11:30:00,64.2,64.24,64.2,64.2,2600.0,32.1752,32.1953,32.1752,32.1752,2600.0
2005-10-20 11:35:00,64.2,64.22,64.19,64.2,2500.0,32.1752,32.1852,32.1702,32.1752,2500.0
2005-10-20 11:40:00,64.2,64.2,64.04,64.04,2500.0,32.1752,32.1752,32.095,32.095,2500.0
2005-10-20 11:45:00,64.02,64.03,63.98,64.01,1800.0,32.085,32.09,32.065,32.08,1800.0
2005-10-20 11:50:00,64.01,64.01,63.95,63.95,2400.0,32.08,32.08,32.0499,32.0499,2400.0
2005-10-20 11:55:00,63.9,64.06,63.87,64.0,5200.0,32.0249,32.1051,32.0098,32.075,5200.0
2005-10-20 12:00:00,64.01,64.04,63.96,64.03,3900.0,32.08,32.095,32.0549,32.09,3900.0
2005-10-20 12:05:00,64.03,64.03,64.0,64.0,1100.0,32.09,32.09,32.075,32.075,1100.0
2005-10-20 12:10:00,63.91,63.91,63.76,63.89,7600.0,32.0299,32.0299,31.9547,32.0199,7600.0
2005-10-20 12:15:00,63.95,63.96,63.8,63.83,2900.0,32.0499,32.0549,31.9748,31.9898,2900.0
2005-10-20 12:20:00,63.81,63.81,63.67,63.7,6000.0,31.9798,31.9798,31.9096,31.9246,6000.0
2005-10-20 12:25:00,63.72,63.85,63.7,63.7,5100.0,31.9347,31.9998,31.9246,31.9246,5100.0
2005-10-20 12:30:00,63.67,63.75,63.62,63.75,3400.0,31.9096,31.9497,31.8845,31.9497,3400.0
2005-10-20 12:35:00,63.78,63.78,63.72,63.72,700.0,31.9647,31.9647,31.9347,31.9347,700.0
2005-10-20 12:40:00,63.72,63.73,63.69,63.69,1300.0,31.9347,31.9397,31.9196,31.9196,1300.0
2005-10-20 12:45:00,63.76,63.8,63.72,63.76,3500.0,31.9547,31.9748,31.9347,31.9547,3500.0
2005-10-20 12:50:00,63.74,63.74,63.62,63.62,3000.0,31.9447,31.9447,31.8845,31.8845,3000.0
2005-10-20 12:55:00,63.6,63.62,63.56,63.62,2800.0,31.8745,31.8845,31.8545,31.8845,2800.0
2005-10-20 13:00:00,63.58,63.6,63.5,63.6,5200.0,31.8645,31.8745,31.8244,31.8745,5200.0
2005-10-20 13:05:00,63.61,63.76,63.57,63.75,2700.0,31.8795,31.9547,31.8595,31.9497,2700.0
2005-10-20 13:10:00,63.76,63.78,63.68,63.68,7500.0,31.9547,31.9647,31.9146,31.9146,7500.0
2005-10-20 13:15:00,63.66,63.83,63.6,63.61,7900.0,31.9046,31.9898,31.8745,31.8795,7900.0
2005-10-20 13:20:00,63.62,63.69,63.62,63.69,800.0,31.8845,31.9196,31.8845,31.9196,800.0
2005-10-20 13:25:00,63.64,63.64,63.44,63.44,4100.0,31.8946,31.8946,31.7943,31.7943,4100.0
2005-10-20 13:30:00,63.42,63.46,63.4,63.4,4300.0,31.7843,31.8044,31.7743,31.7743,4300.0
2005-10-20 13:35:00,63.4,63.41,63.28,63.29,4600.0,31.7743,31.7793,31.7141,31.7192,4600.0
2005-10-20 13:40:00,63.29,63.33,63.27,63.27,4000.0,31.7192,31.7392,31.7091,31.7091,4000.0
2005-10-20 13:45:00,63.27,63.27,63.12,63.13,6500.0,31.7091,31.7091,31.634,31.639,6500.0
2005-10-20 13:50:00,63.15,63.32,63.11,63.32,4800.0,31.649,31.7342,31.6289,31.7342,4800.0
2005-10-20 13:55:00,63.28,63.28,63.1,63.13,5100.0,31.7141,31.7141,31.6239,31.639,5100.0
2005-10-20 14:00:00,63.15,63.15,63.1,63.1,8500.0,31.649,31.649,31.6239,31.6239,8500.0
2005-10-20 14:05:00,63.1,63.16,63.03,63.06,9200.0,31.6239,31.654,31.5888,31.6039,9200.0
2005-10-20 14:10:00,63.06,63.06,62.98,63.02,11000.0,31.6039,31.6039,31.5638,31.5838,11000.0
2005-10-20 14:15:00,62.98,62.99,62.9,62.97,5800.0,31.5638,31.5688,31.5237,31.5588,5800.0
2005-10-20 14:20:00,62.97,62.97,62.82,62.84,4200.0,31.5588,31.5588,31.4836,31.4936,4200.0
2005-10-20 14:25:00,62.8,62.92,62.8,62.91,4200.0,31.4736,31.5337,31.4736,31.5287,4200.0
2005-10-20 14:30:00,62.91,62.91,62.85,62.87,3000.0,31.5287,31.5287,31.4986,31.5087,3000.0
2005-10-20 14:35:00,62.9,63.04,62.84,62.95,8900.0,31.5237,31.5939,31.4936,31.5488,8900.0
2005-10-20 14:40:00,62.96,62.96,62.86,62.86,3000.0,31.5538,31.5538,31.5036,31.5036,3000.0
2005-10-20 14:45:00,62.87,62.93,62.87,62.88,3600.0,31.5087,31.5387,31.5087,31.5137,3600.0
2005-10-20 14:50:00,62.88,63.02,62.88,63.01,6600.0,31.5137,31.5838,31.5137,31.5788,6600.0
2005-10-20 14:55:00,63.02,63.02,62.97,63.01,2200.0,31.5838,31.5838,31.5588,31.5788,2200.0
2005-10-20 15:00:00,63.01,63.13,63.01,63.1,4200.0,31.5788,31.639,31.5788,31.6239,4200.0
2005-10-20 15:05:00,63.1,63.18,63.1,63.15,1600.0,31.6239,31.664,31.6239,31.649,1600.0
2005-10-20 15:10:00,63.16,63.16,62.92,62.92,10300.0,31.654,31.654,31.5337,31.5337,10300.0
2005-10-20 15:15:00,62.9,63.06,62.89,63.0,6600.0,31.5237,31.6039,31.5187,31.5738,6600.0
2005-10-20 15:20:00,62.98,62.98,62.69,62.95,17700.0,31.5638,31.5638,31.4184,31.5488,17700.0
2005-10-20 15:25:00,62.96,62.98,62.75,62.79,21300.0,31.5538,31.5638,31.4485,31.4686,21300.0
2005-10-20 15:30:00,62.8,63.16,62.8,63.16,13900.0,31.4736,31.654,31.4736,31.654,13900.0
2005-10-20 15:35:00,63.14,63.19,63.01,63.02,12100.0,31.644,31.669,31.5788,31.5838,12100.0
2005-10-20 15:40:00,63.03,63.03,62.82,62.85,16900.0,31.5888,31.5888,31.4836,31.4986,16900.0
2005-10-20 15:45:00,62.85,62.98,62.75,62.87,20600.0,31.4986,31.5638,31.4485,31.5087,20600.0
2005-10-20 15:50:00,62.86,62.86,62.75,62.83,11100.0,31.5036,31.5036,31.4485,31.4886,11100.0
2005-10-20 15:55:00,62.83,62.9,62.82,62.82,14300.0,31.4886,31.5237,31.4836,31.4836,14300.0
2005-10-21 09:35:00,62.82,62.87,62.82,62.87,28300.0,31.4836,31.5087,31.4836,31.5087,28300.0
2005-10-21 09:40:00,62.93,63.0,62.8,62.9,6200.0,31.5387,31.5738,31.4736,31.5237,6200.0
2005-10-21 09:45:00,62.85,62.85,62.65,62.7,3100.0,31.4986,31.4986,31.3984,31.4235,3100.0
2005-10-21 09:50:00,62.73,62.89,62.73,62.89,3700.0,31.4385,31.5187,31.4385,31.5187,3700.0
2005-10-21 09:55:00,62.89,62.96,62.86,62.96,5800.0,31.5187,31.5538,31.5036,31.5538,5800.0
2005-10-21 10:00:00,62.96,63.01,62.86,62.89,8100.0,31.5538,31.5788,31.5036,31.5187,8100.0
2005-10-21 10:05:00,62.91,63.06,62.9,63.06,5000.0,31.5287,31.6039,31.5237,31.6039,5000.0
2005-10-21 10:10:00,63.06,63.27,63.06,63.27,5600.0,31.6039,31.7091,31.6039,31.7091,5600.0
2005-10-21 10:15:00,63.27,63.31,63.12,63.31,8900.0,31.7091,31.7292,31.634,31.7292,8900.0
2005-10-21 10:20:00,63.32,63.37,63.29,63.31,2200.0,31.7342,31.7592,31.7192,31.7292,2200.0
2005-10-21 10:25:00,63.38,63.8,63.38,63.8,5000.0,31.7643,31.9748,31.7643,31.9748,5000.0
2005-10-21 10:30:00,63.72,63.76,63.6,63.6,3300.0,31.9347,31.9547,31.8745,31.8745,3300.0
2005-10-21 10:35:00,63.67,63.78,63.64,63.78,2700.0,31.9096,31.9647,31.8946,31.9647,2700.0
2005-10-21 10:40:00,63.77,63.8,63.63,63.63,2100.0,31.9597,31.9748,31.8896,31.8896,2100.0
2005-10-21 10:45:00,63.62,63.66,63.55,63.55,3600.0,31.8845,31.9046,31.8495,31.8495,3600.0
2005-10-21 10:50:00,63.56,63.6,63.54,63.55,4300.0,31.8545,31.8745,31.8444,31.8495,4300.0
2005-10-21 10:55:00,63.54,63.67,63.51,63.62,4100.0,31.8444,31.9096,31.8294,31.8845,4100.0
2005-10-21 11:00:00,63.63,63.63,63.63,63.63,400.0,31.8896,31.8896,31.8896,31.8896,400.0
2005-10-21 11:05:00,63.61,63.61,63.5,63.5,2000.0,31.8795,31.8795,31.8244,31.8244,2000.0
2005-10-21 11:10:00,63.52,63.56,63.44,63.46,3800.0,31.8344,31.8545,31.7943,31.8044,3800.0
2005-10-21 11:15:00,63.46,63.51,63.39,63.51,6800.0,31.8044,31.8294,31.7693,31.8294,6800.0
2005-10-21 11:20:00,63.52,63.56,63.49,63.5,1600.0,31.8344,31.8545,31.8194,31.8244,1600.0
2005-10-21 11:25:00,63.59,63.59,63.48,63.49,1600.0,31.8695,31.8695,31.8144,31.8194,1600.0
2005-10-21 11:30:00,63.49,63.49,63.37,63.43,2900.0,31.8194,31.8194,31.7592,31.7893,2900.0
2005-10-21 11:35:00,63.42,63.43,63.33,63.35,2900.0,31.7843,31.7893,31.7392,31.7492,2900.0
2005-10-21 11:40:00,63.35,63.42,63.27,63.4,2400.0,31.7492,31.7843,31.7091,31.7743,2400.0
2005-10-21 11:45:00,63.36,63.42,63.35,63.42,1100.0,31.7542,31.7843,31.7492,31.7843,1100.0
2005-10-21 11:50:00,63.42,63.47,63.33,63.39,1900.0,31.7843,31.8094,31.7392,31.7693,1900.0
2005-10-21 11:55:00,63.35,63.35,63.2,63.24,3800.0,31.7492,31.7492,31.674,31.6941,3800.0
2005-10-21 12:00:00,63.32,63.32,62.96,63.0,19600.0,31.7342,31.7342,31.5538,31.5738,19600.0
2005-10-21 12:05:00,62.97,63.09,62.95,62.98,9000.0,31.5588,31.6189,31.5488,31.5638,9000.0
2005-10-21 12:10:00,63.0,63.1,62.97,63.04,6500.0,31.5738,31.6239,31.5588,31.5939,6500.0
2005-10-21 12:15:00,63.03,63.03,62.99,62.99,1500.0,31.5888,31.5888,31.5688,31.5688,1500.0
2005-10-21 12:20:00,62.92,63.04,62.91,63.04,2200.0,31.5337,31.5939,31.5287,31.5939,2200.0
2005-10-21 12:25:00,62.97,63.09,62.95,62.98,3000.0,31.5588,31.6189,31.5488,31.5638,3000.0
2005-10-21 12:30:00,62.98,63.02,62.98,62.98,2300.0,31.5638,31.5838,31.5638,31.5638,2300.0
2005-10-21 12:35:00,62.96,62.98,62.89,62.92,7400.0,31.5538,31.5638,31.5187,31.5337,7400.0
2005-10-21 12:40:00,62.92,63.03,62.89,63.03,4700.0,31.5337,31.5888,31.5187,31.5888,4700.0
2005-10-21 12:45:00,63.03,63.03,62.99,62.99,2100.0,31.5888,31.5888,31.5688,31.5688,2100.0
2005-10-21 12:50:00,63.01,63.2,63.01,63.2,7500.0,31.5788,31.674,31.5788,31.674,7500.0
2005-10-21 12:55:00,63.17,63.2,63.12,63.19,14900.0,31.659,31.674,31.634,31.669,14900.0
2005-10-21 13:00:00,63.23,63.32,63.23,63.32,3500.0,31.6891,31.7342,31.6891,31.7342,3500.0
2005-10-21 13:05:00,63.38,63.38,63.31,63.33,3200.0,31.7643,31.7643,31.7292,31.7392,3200.0
2005-10-21 13:10:00,63.3,63.31,63.28,63.29,1000.0,31.7242,31.7292,31.7141,31.7192,1000.0
2005-10-21 13:15:00,63.19,63.24,63.19,63.23,2000.0,31.669,31.6941,31.669,31.6891,2000.0
2005-10-21 13:20:00,63.24,63.24,63.24,63.24,300.0,31.6941,31.6941,31.6941,31.6941,300.0
2005-10-21 13:25:00,63.25,63.36,63.25,63.36,2700.0,31.6991,31.7542,31.6991,31.7542,2700.0
2005-10-21 13:30:00,63.42,63.62,63.42,63.56,7300.0,31.7843,31.8845,31.7843,31.8545,7300.0
2005-10-21 13:35:00,63.55,63.55,63.51,63.51,2400.0,31.8495,31.8495,31.8294,31.8294,2400.0
2005-10-21 13:40:00,63.55,63.55,63.45,63.53,3000.0,31.8495,31.8495,31.7993,31.8394,3000.0
2005-10-21 13:45:00,63.47,63.55,63.47,63.55,400.0,31.8094,31.8495,31.8094,31.8495,400.0
2005-10-21 13:50:00,63.55,63.56,63.43,63.49,2400.0,31.8495,31.8545,31.7893,31.8194,2400.0
2005-10-21 13:55:00,63.43,63.43,63.41,63.41,2100.0,31.7893,31.7893,31.7793,31.7793,2100.0
2005-10-21 14:00:00,63.44,63.49,63.41,63.47,900.0,31.7943,31.8194,31.7793,31.8094,900.0
2005-10-21 14:05:00,63.51,63.52,63.35,63.35,3500.0,31.8294,31.8344,31.7492,31.7492,3500.0
2005-10-21 14:10:00,63.33,63.63,63.33,63.57,5300.0,31.7392,31.8896,31.7392,31.8595,5300.0
2005-10-21 14:15:00,63.47,63.54,63.37,63.54,7400.0,31.8094,31.8444,31.7592,31.8444,7400.0
2005-10-21 14:20:00,63.58,63.58,63.55,63.55,600.0,31.8645,31.8645,31.8495,31.8495,600.0
2005-10-21 14:25:00,63.52,63.52,63.47,63.5,1900.0,31.8344,31.8344,31.8094,31.8244,1900.0
2005-10-21 14:30:00,63.5,63.6,63.49,63.51,4200.0,31.8244,31.8745,31.8194,31.8294,4200.0
2005-10-21 14:35:00,63.51,63.51,63.41,63.41,1500.0,31.8294,31.8294,31.7793,31.7793,1500.0
2005-10-21 14:40:00,63.41,63.46,63.35,63.45,4100.0,31.7793,31.8044,31.7492,31.7993,4100.0
2005-10-21 14:45:00,63.51,63.51,63.43,63.45,4500.0,31.8294,31.8294,31.7893,31.7993,4500.0
2005-10-21 14:50:00,63.43,63.47,63.39,63.45,2500.0,31.7893,31.8094,31.7693,31.7993,2500.0
2005-10-21 14:55:00,63.45,63.49,63.44,63.45,1300.0,31.7993,31.8194,31.7943,31.7993,1300.0
2005-10-21 15:00:00,63.47,63.48,63.35,63.35,3000.0,31.8094,31.8144,31.7492,31.7492,3000.0
2005-10-21 15:05:00,63.35,63.4,63.35,63.39,2000.0,31.7492,31.7743,31.7492,31.7693,2000.0
2005-10-21 15:10:00,63.39,63.46,63.39,63.43,2100.0,31.7693,31.8044,31.7693,31.7893,2100.0
2005-10-21 15:15:00,63.43,63.5,63.43,63.49,1400.0,31.7893,31.8244,31.7893,31.8194,1400.0
2005-10-21 15:20:00,63.48,63.52,63.46,63.52,4600.0,31.8144,31.8344,31.8044,31.8344,4600.0
2005-10-21 15:25:00,63.52,63.54,63.45,63.48,6800.0,31.8344,31.8444,31.7993,31.8144,6800.0
2005-10-21 15:30:00,63.49,63.53,63.49,63.53,1600.0,31.8194,31.8394,31.8194,31.8394,1600.0
2005-10-21 15:35:00,63.51,63.54,63.51,63.54,6300.0,31.8294,31.8444,31.8294,31.8444,6300.0
2005-10-21 15:40:00,63.55,63.61,63.52,63.61,7700.0,31.8495,31.8795,31.8344,31.8795,7700.0
2005-10-21 15:45:00,63.62,63.62,63.57,63.6,2000.0,31.8845,31.8845,31.8595,31.8745,2000.0
2005-10-21 15:50:00,63.61,63.74,63.57,63.65,14100.0,31.8795,31.9447,31.8595,31.8996,14100.0
2005-10-21 15:55:00,63.63,63.65,63.58,63.63,7500.0,31.8896,31.8996,31.8645,31.8896,7500.0
2005-10-24 09:35:00,64.2,64.25,64.2,64.25,7300.0,32.1752,32.2003,32.1752,32.2003,7300.0
2005-10-24 09:40:00,64.14,64.38,64.11,64.38,19300.0,32.1451,32.2654,32.1301,32.2654,19300.0
2005-10-24 09:45:00,64.44,64.44,64.4,64.44,1400.0,32.2955,32.2955,32.2755,32.2955,1400.0
2005-10-24 09:50:00,64.43,64.68,64.43,64.6,5800.0,32.2905,32.4158,32.2905,32.3757,5800.0
2005-10-24 09:55:00,64.64,64.78,64.64,64.66,4500.0,32.3957,32.4659,32.3957,32.4058,4500.0
2005-10-24 10:00:00,64.66,64.89,64.64,64.89,6300.0,32.4058,32.521,32.3957,32.521,6300.0
2005-10-24 10:05:00,64.87,64.87,64.71,64.84,3400.0,32.511,32.511,32.4308,32.496,3400.0
2005-10-24 10:10:00,64.85,64.89,64.6,64.62,5300.0,32.501,32.521,32.3757,32.3857,5300.0
2005-10-24 10:15:00,64.58,64.62,64.57,64.57,1000.0,32.3657,32.3857,32.3607,32.3607,1000.0
2005-10-24 10:20:00,64.56,64.56,64.54,64.56,1600.0,32.3556,32.3556,32.3456,32.3556,1600.0
2005-10-24 10:25:00,64.57,64.57,64.48,64.49,3600.0,32.3607,32.3607,32.3155,32.3206,3600.0
2005-10-24 10:30:00,64.4,64.58,64.39,64.56,4600.0,32.2755,32.3657,32.2704,32.3556,4600.0
2005-10-24 10:35:00,64.53,64.53,64.4,64.47,4300.0,32.3406,32.3406,32.2755,32.3105,4300.0
2005-10-24 10:40:00,64.52,64.52,64.41,64.41,2300.0,32.3356,32.3356,32.2805,32.2805,2300.0
2005-10-24 10:45:00,64.47,64.5,64.43,64.44,4700.0,32.3105,32.3256,32.2905,32.2955,4700.0
2005-10-24 10:50:00,64.45,64.47,64.33,64.47,5400.0,32.3005,32.3105,32.2404,32.3105,5400.0
2005-10-24 10:55:00,64.47,64.5,64.38,64.38,10600.0,32.3105,32.3256,32.2654,32.2654,10600.0
2005-10-24 11:00:00,64.39,64.5,64.37,64.5,5000.0,32.2704,32.3256,32.2604,32.3256,5000.0
2005-10-24 11:05:00,64.49,64.49,64.29,64.37,10300.0,32.3206,32.3206,32.2203,32.2604,10300.0
2005-10-24 11:10:00,64.36,64.41,64.31,64.34,4800.0,32.2554,32.2805,32.2303,32.2454,4800.0
2005-10-24 11:15:00,64.3,64.47,64.3,64.43,4100.0,32.2253,32.3105,32.2253,32.2905,4100.0
2005-10-24 11:20:00,64.4,64.4,64.32,64.37,5500.0,32.2755,32.2755,32.2354,32.2604,5500.0
2005-10-24 11:25:00,64.4,64.54,64.4,64.54,6200.0,32.2755,32.3456,32.2755,32.3456,6200.0
2005-10-24 11:30:00,64.53,64.53,64.47,64.5,5500.0,32.3406,32.3406,32.3105,32.3256,5500.0
2005-10-24 11:35:00,64.45,64.55,64.45,64.55,1200.0,32.3005,32.3506,32.3005,32.3506,1200.0
2005-10-24 11:40:00,64.55,64.56,64.47,64.54,4100.0,32.3506,32.3556,32.3105,32.3456,4100.0
2005-10-24 11:45:00,64.55,64.59,64.5,64.52,5700.0,32.3506,32.3707,32.3256,32.3356,5700.0
2005-10-24 11:50:00,64.56,64.61,64.47,64.47,3600.0,32.3556,32.3807,32.3105,32.3105,3600.0
2005-10-24 11:55:00,64.46,64.48,64.43,64.48,3400.0,32.3055,32.3155,32.2905,32.3155,3400.0
2005-10-24 12:00:00,64.45,64.49,64.45,64.49,1100.0,32.3005,32.3206,32.3005,32.3206,1100.0
2005-10-24 12:05:00,64.57,64.61,64.56,64.61,1200.0,32.3607,32.3807,32.3556,32.3807,1200.0
2005-10-24 12:10:00,64.67,64.73,64.67,64.72,2400.0,32.4108,32.4408,32.4108,32.4358,2400.0
2005-10-24 12:15:00,64.67,64.7,64.67,64.7,1300.0,32.4108,32.4258,32.4108,32.4258,1300.0
2005-10-24 12:20:00,64.71,64.82,64.69,64.75,6000.0,32.4308,32.4859,32.4208,32.4509,6000.0
2005-10-24 12:25:00,64.76,64.81,64.74,64.77,2100.0,32.4559,32.4809,32.4459,32.4609,2100.0
2005-10-24 12:30:00,64.78,64.79,64.73,64.79,700.0,32.4659,32.4709,32.4408,32.4709,700.0
2005-10-24 12:35:00,64.79,64.79,64.71,64.75,1200.0,32.4709,32.4709,32.4308,32.4509,1200.0
2005-10-24 12:40:00,64.7,64.7,64.66,64.66,1500.0,32.4258,32.4258,32.4058,32.4058,1500.0
2005-10-24 12:45:00,64.63,64.65,64.54,64.55,2100.0,32.3907,32.4007,32.3456,32.3506,2100.0
2005-10-24 12:50:00,64.53,64.54,64.53,64.53,800.0,32.3406,32.3456,32.3406,32.3406,800.0
2005-10-24 12:55:00,64.53,64.56,64.53,64.53,2000.0,32.3406,32.3556,32.3406,32.3406,2000.0
2005-10-24 13:00:00,64.54,64.54,64.47,64.47,3000.0,32.3456,32.3456,32.3105,32.3105,3000.0
2005-10-24 13:05:00,64.48,64.49,64.46,64.49,1800.0,32.3155,32.3206,32.3055,32.3206,1800.0
2005-10-24 13:10:00,64.57,64.62,64.57,64.62,1700.0,32.3607,32.3857,32.3607,32.3857,1700.0
2005-10-24 13:15:00,64.62,64.64,64.61,64.61,1000.0,32.3857,32.3957,32.3807,32.3807,1000.0
2005-10-24 13:20:00,64.6,64.62,64.6,64.62,900.0,32.3757,32.3857,32.3757,32.3857,900.0
2005-10-24 13:25:00,64.63,64.65,64.63,64.64,700.0,32.3907,32.4007,32.3907,32.3957,700.0
2005-10-24 13:30:00,64.64,64.72,64.63,64.72,2300.0,32.3957,32.4358,32.3907,32.4358,2300.0
2005-10-24 13:35:00,64.75,64.75,64.71,64.71,1400.0,32.4509,32.4509,32.4308,32.4308,1400.0
2005-10-24 13:40:00,64.72,64.72,64.68,64.69,1000.0,32.4358,32.4358,32.4158,32.4208,1000.0
2005-10-24 13:45:00,64.68,64.69,64.66,64.69,400.0,32.4158,32.4208,32.4058,32.4208,400.0
2005-10-24 13:50:00,64.69,64.76,64.69,64.76,2500.0,32.4208,32.4559,32.4208,32.4559,2500.0
2005-10-24 13:55:00,64.75,64.86,64.75,64.79,12200.0,32.4509,32.506,32.4509,32.4709,12200.0
2005-10-24 14:00:00,64.79,64.8,64.76,64.77,2500.0,32.4709,32.4759,32.4559,32.4609,2500.0
2005-10-24 14:05:00,64.76,64.78,64.76,64.76,2100.0,32.4559,32.4659,32.4559,32.4559,2100.0
2005-10-24 14:10:00,64.78,64.83,64.76,64.76,3400.0,32.4659,32.491,32.4559,32.4559,3400.0
2005-10-24 14:15:00,64.76,64.82,64.71,64.79,6500.0,32.4559,32.4859,32.4308,32.4709,6500.0
2005-10-24 14:20:00,64.77,64.79,64.77,64.78,2300.0,32.4609,32.4709,32.4609,32.4659,2300.0
2005-10-24 14:25:00,64.76,64.8,64.76,64.76,3300.0,32.4559,32.4759,32.4559,32.4559,3300.0
2005-10-24 14:30:00,64.75,64.78,64.75,64.78,300.0,32.4509,32.4659,32.4509,32.4659,300.0
2005-10-24 14:35:00,64.76,64.81,64.76,64.81,2500.0,32.4559,32.4809,32.4559,32.4809,2500.0
2005-10-24 14:40:00,64.83,64.83,64.82,64.82,700.0,32.491,32.491,32.4859,32.4859,700.0
2005-10-24 14:45:00,64.83,64.88,64.83,64.88,2400.0,32.491,32.516,32.491,32.516,2400.0
2005-10-24 14:50:00,64.9,64.9,64.83,64.84,2000.0,32.526,32.526,32.491,32.496,2000.0
2005-10-24 14:55:00,64.83,64.84,64.8,64.83,3100.0,32.491,32.496,32.4759,32.491,3100.0
2005-10-24 15:00:00,64.84,64.89,64.84,64.85,2900.0,32.496,32.521,32.496,32.501,2900.0
2005-10-24 15:05:00,64.87,64.9,64.84,64.9,1900.0,32.511,32.526,32.496,32.526,1900.0
2005-10-24 15:10:00,64.9,64.9,64.88,64.88,800.0,32.526,32.526,32.516,32.516,800.0
2005-10-24 15:15:00,64.87,64.89,64.87,64.89,900.0,32.511,32.521,32.511,32.521,900.0
2005-10-24 15:20:00,64.9,64.92,64.89,64.92,500.0,32.526,32.5361,32.521,32.5361,500.0
2005-10-24 15:25:00,64.92,64.93,64.92,64.92,1600.0,32.5361,32.5411,32.5361,32.5361,1600.0
2005-10-24 15:30:00,64.92,64.95,64.9,64.93,4500.0,32.5361,32.5511,32.526,32.5411,4500.0
2005-10-24 15:35:00,64.91,64.97,64.91,64.92,2900.0,32.5311,32.5611,32.5311,32.5361,2900.0
2005-10-24 15:40:00,64.94,64.95,64.93,64.93,1400.0,32.5461,32.5511,32.5411,32.5411,1400.0
2005-10-24 15:45:00,64.94,65.01,64.92,65.0,6300.0,32.5461,32.5812,32.5361,32.5762,6300.0
2005-10-24 15:50:00,65.0,65.0,64.96,64.97,8800.0,32.5762,32.5762,32.5561,32.5611,8800.0
2005-10-24 15:55:00,64.99,65.0,64.99,65.0,7400.0,32.5711,32.5762,32.5711,32.5762,7400.0
2005-10-25 09:30:00,64.9,64.94,64.81,64.81,2800.0,32.526,32.5461,32.4809,32.4809,2800.0
2005-10-25 09:35:00,64.81,64.81,64.52,64.52,2300.0,32.4809,32.4809,32.3356,32.3356,2300.0
2005-10-25 09:40:00,64.51,64.55,64.5,64.5,6700.0,32.3306,32.3506,32.3256,32.3256,6700.0
2005-10-25 09:45:00,64.35,64.44,64.28,64.4,3700.0,32.2504,32.2955,32.2153,32.2755,3700.0
2005-10-25 09:50:00,64.3,64.34,64.27,64.28,2500.0,32.2253,32.2454,32.2103,32.2153,2500.0
2005-10-25 09:55:00,64.28,64.57,64.28,64.57,5800.0,32.2153,32.3607,32.2153,32.3607,5800.0
2005-10-25 10:00:00,64.56,64.67,64.56,64.6,8400.0,32.3556,32.4108,32.3556,32.3757,8400.0
2005-10-25 10:05:00,64.5,64.71,64.5,64.61,2400.0,32.3256,32.4308,32.3256,32.3807,2400.0
2005-10-25 10:10:00,64.59,64.66,64.58,64.66,3200.0,32.3707,32.4058,32.3657,32.4058,3200.0
2005-10-25 10:15:00,64.66,64.74,64.66,64.74,2500.0,32.4058,32.4459,32.4058,32.4459,2500.0
2005-10-25 10:20:00,64.75,64.75,64.69,64.69,2300.0,32.4509,32.4509,32.4208,32.4208,2300.0
2005-10-25 10:25:00,64.71,64.99,64.7,64.99,5700.0,32.4308,32.5711,32.4258,32.5711,5700.0
2005-10-25 10:30:00,65.05,65.19,65.05,65.19,3800.0,32.6012,32.6714,32.6012,32.6714,3800.0
2005-10-25 10:35:00,65.2,65.22,65.2,65.21,4500.0,32.6764,32.6864,32.6764,32.6814,4500.0
2005-10-25 10:40:00,65.21,65.21,65.18,65.21,3600.0,32.6814,32.6814,32.6664,32.6814,3600.0
2005-10-25 10:45:00,65.2,65.22,65.0,65.14,8200.0,32.6764,32.6864,32.5762,32.6463,8200.0
2005-10-25 10:50:00,65.14,65.14,64.91,64.94,4700.0,32.6463,32.6463,32.5311,32.5461,4700.0
2005-10-25 10:55:00,64.95,64.96,64.86,64.92,5500.0,32.5511,32.5561,32.506,32.5361,5500.0
2005-10-25 11:00:00,64.93,64.93,64.87,64.91,2100.0,32.5411,32.5411,32.511,32.5311,2100.0
2005-10-25 11:05:00,64.93,65.01,64.87,64.93,4900.0,32.5411,32.5812,32.511,32.5411,4900.0
2005-10-25 11:10:00,64.92,64.94,64.87,64.93,4600.0,32.5361,32.5461,32.511,32.5411,4600.0
2005-10-25 11:15:00,64.89,64.96,64.89,64.96,1000.0,32.521,32.5561,32.521,32.5561,1000.0
2005-10-25 11:20:00,64.9,64.97,64.9,64.94,2700.0,32.526,32.5611,32.526,32.5461,2700.0
2005-10-25 11:25:00,64.98,64.99,64.98,64.98,1000.0,32.5661,32.5711,32.5661,32.5661,1000.0
2005-10-25 11:30:00,65.0,65.0,64.95,64.99,3200.0,32.5762,32.5762,32.5511,32.5711,3200.0
2005-10-25 11:35:00,64.95,64.98,64.86,64.88,3300.0,32.5511,32.5661,32.506,32.516,3300.0
2005-10-25 11:40:00,64.91,64.93,64.9,64.92,1100.0,32.5311,32.5411,32.526,32.5361,1100.0
2005-10-25 11:45:00,64.92,64.95,64.92,64.94,1500.0,32.5361,32.5511,32.5361,32.5461,1500.0
2005-10-25 11:50:00,64.93,64.95,64.93,64.93,1500.0,32.5411,32.5511,32.5411,32.5411,1500.0
2005-10-25 11:55:00,64.94,65.0,64.94,65.0,8100.0,32.5461,32.5762,32.5461,32.5762,8100.0
2005-10-25 12:00:00,64.98,65.02,64.97,65.01,1300.0,32.5661,32.5862,32.5611,32.5812,1300.0
2005-10-25 12:05:00,65.0,65.02,65.0,65.02,2500.0,32.5762,32.5862,32.5762,32.5862,2500.0
2005-10-25 12:10:00,65.0,65.0,64.99,64.99,2200.0,32.5762,32.5762,32.5711,32.5711,2200.0
2005-10-25 12:15:00,64.99,65.03,64.96,65.03,4400.0,32.5711,32.5912,32.5561,32.5912,4400.0
2005-10-25 12:20:00,65.04,65.04,64.98,64.98,1600.0,32.5962,32.5962,32.5661,32.5661,1600.0
2005-10-25 12:25:00,64.98,65.0,64.96,65.0,2500.0,32.5661,32.5762,32.5561,32.5762,2500.0
2005-10-25 12:30:00,65.01,65.05,65.01,65.05,1600.0,32.5812,32.6012,32.5812,32.6012,1600.0
2005-10-25 12:35:00,65.07,65.15,65.0,65.02,5200.0,32.6112,32.6513,32.5762,32.5862,5200.0
2005-10-25 12:40:00,65.02,65.02,65.0,65.02,6600.0,32.5862,32.5862,32.5762,32.5862,6600.0
2005-10-25 12:45:00,65.02,65.04,65.02,65.02,1400.0,32.5862,32.5962,32.5862,32.5862,1400.0
2005-10-25 12:50:00,65.01,65.02,65.0,65.01,9000.0,32.5812,32.5862,32.5762,32.5812,9000.0
2005-10-25 12:55:00,65.0,65.0,65.0,65.0,2800.0,32.5762,32.5762,32.5762,32.5762,2800.0
2005-10-25 13:00:00,65.01,65.03,65.0,65.03,6200.0,32.5812,32.5912,32.5762,32.5912,6200.0
2005-10-25 13:05:00,65.03,65.05,65.0,65.01,7600.0,32.5912,32.6012,32.5762,32.5812,7600.0
2005-10-25 13:10:00,65.01,65.02,65.0,65.01,2700.0,32.5812,32.5862,32.5762,32.5812,2700.0
2005-10-25 13:15:00,65.01,65.02,65.0,65.0,7000.0,32.5812,32.5862,32.5762,32.5762,7000.0
2005-10-25 13:20:00,65.0,65.0,64.92,64.95,13700.0,32.5762,32.5762,32.5361,32.5511,13700.0
2005-10-25 13:25:00,64.94,64.95,64.92,64.92,2200.0,32.5461,32.5511,32.5361,32.5361,2200.0
2005-10-25 13:30:00,64.94,64.96,64.89,64.92,7900.0,32.5461,32.5561,32.521,32.5361,7900.0
2005-10-25 13:35:00,64.94,64.95,64.93,64.93,16400.0,32.5461,32.5511,32.5411,32.5411,16400.0
2005-10-25 13:40:00,64.93,64.95,64.9,64.92,13600.0,32.5411,32.5511,32.526,32.5361,13600.0
2005-10-25 13:45:00,64.92,64.95,64.91,64.95,2500.0,32.5361,32.5511,32.5311,32.5511,2500.0
2005-10-25 13:50:00,64.97,64.97,64.92,64.92,3800.0,32.5611,32.5611,32.5361,32.5361,3800.0
2005-10-25 13:55:00,64.9,64.91,64.9,64.9,3900.0,32.526,32.5311,32.526,32.526,3900.0
2005-10-25 14:00:00,64.9,64.95,64.9,64.94,7100.0,32.526,32.5511,32.526,32.5461,7100.0
2005-10-25 14:05:00,64.93,64.93,64.86,64.9,2800.0,32.5411,32.5411,32.506,32.526,2800.0
2005-10-25 14:10:00,64.87,64.98,64.87,64.92,7900.0,32.511,32.5661,32.511,32.5361,7900.0
2005-10-25 14:15:00,64.93,64.93,64.9,64.92,1700.0,32.5411,32.5411,32.526,32.5361,1700.0
2005-10-25 14:20:00,64.93,64.93,64.85,64.86,11500.0,32.5411,32.5411,32.501,32.506,11500.0
2005-10-25 14:25:00,64.86,64.89,64.86,64.89,9600.0,32.506,32.521,32.506,32.521,9600.0
2005-10-25 14:30:00,64.89,64.9,64.86,64.89,12300.0,32.521,32.526,32.506,32.521,12300.0
2005-10-25 14:35:00,64.89,65.0,64.88,64.98,8300.0,32.521,32.5762,32.516,32.5661,8300.0
2005-10-25 14:40:00,64.99,65.03,64.98,64.98,13800.0,32.5711,32.5912,32.5661,32.5661,13800.0
2005-10-25 14:45:00,64.97,65.07,64.97,65.0,4000.0,32.5611,32.6112,32.5611,32.5762,4000.0
2005-10-25 14:50:00,64.99,65.05,64.98,65.0,4700.0,32.5711,32.6012,32.5661,32.5762,4700.0
2005-10-25 14:55:00,65.02,65.06,65.0,65.01,2000.0,32.5862,32.6062,32.5762,32.5812,2000.0
2005-10-25 15:00:00,65.01,65.01,64.95,64.95,2200.0,32.5812,32.5812,32.5511,32.5511,2200.0
2005-10-25 15:05:00,64.97,64.98,64.95,64.95,1400.0,32.5611,32.5661,32.5511,32.5511,1400.0
2005-10-25 15:10:00,64.95,64.96,64.93,64.93,2800.0,32.5511,32.5561,32.5411,32.5411,2800.0
2005-10-25 15:15:00,64.92,64.92,64.86,64.87,3600.0,32.5361,32.5361,32.506,32.511,3600.0
2005-10-25 15:20:00,64.88,64.96,64.87,64.87,2900.0,32.516,32.5561,32.511,32.511,2900.0
2005-10-25 15:25:00,64.87,64.92,64.87,64.9,7300.0,32.511,32.5361,32.511,32.526,7300.0
2005-10-25 15:30:00,64.88,64.94,64.87,64.88,8700.0,32.516,32.5461,32.511,32.516,8700.0
2005-10-25 15:35:00,64.89,64.95,64.88,64.95,4500.0,32.521,32.5511,32.516,32.5511,4500.0
2005-10-25 15:40:00,64.98,65.05,64.95,65.03,6100.0,32.5661,32.6012,32.5511,32.5912,6100.0
2005-10-25 15:45:00,65.04,65.23,65.04,65.09,8200.0,32.5962,32.6914,32.5962,32.6213,8200.0
2005-10-25 15:50:00,65.08,65.11,65.02,65.02,5300.0,32.6162,32.6313,32.5862,32.5862,5300.0
2005-10-25 15:55:00,65.03,65.07,65.01,65.02,13500.0,32.5912,32.6112,32.5812,32.5862,13500.0
2005-10-26 09:35:00,64.85,64.88,64.85,64.85,7100.0,32.501,32.516,32.501,32.501,7100.0
2005-10-26 09:40:00,64.85,64.86,64.52,64.54,7200.0,32.501,32.506,32.3356,32.3456,7200.0
2005-10-26 09:45:00,64.56,64.85,64.45,64.6,7400.0,32.3556,32.501,32.3005,32.3757,7400.0
2005-10-26 09:50:00,64.6,64.73,64.37,64.53,3800.0,32.3757,32.4408,32.2604,32.3406,3800.0
2005-10-26 09:55:00,64.51,64.65,64.41,64.41,3600.0,32.3306,32.4007,32.2805,32.2805,3600.0
2005-10-26 10:00:00,64.5,64.7,64.44,64.69,6200.0,32.3256,32.4258,32.2955,32.4208,6200.0
2005-10-26 10:05:00,64.67,64.92,64.67,64.77,5300.0,32.4108,32.5361,32.4108,32.4609,5300.0
2005-10-26 10:10:00,64.8,64.87,64.75,64.84,4600.0,32.4759,32.511,32.4509,32.496,4600.0
2005-10-26 10:15:00,64.87,65.07,64.87,65.04,12500.0,32.511,32.6112,32.511,32.5962,12500.0
2005-10-26 10:20:00,64.99,65.08,64.95,65.08,9300.0,32.5711,32.6162,32.5511,32.6162,9300.0
2005-10-26 10:25:00,65.08,65.08,64.89,65.07,10200.0,32.6162,32.6162,32.521,32.6112,10200.0
2005-10-26 10:30:00,65.1,65.32,65.1,65.23,7700.0,32.6263,32.7365,32.6263,32.6914,7700.0
2005-10-26 10:35:00,65.23,65.28,65.13,65.13,3700.0,32.6914,32.7165,32.6413,32.6413,3700.0
2005-10-26 10:40:00,65.11,65.26,65.1,65.26,5800.0,32.6313,32.7065,32.6263,32.7065,5800.0
2005-10-26 10:45:00,65.26,65.29,65.24,65.25,3300.0,32.7065,32.7215,32.6964,32.7014,3300.0
2005-10-26 10:50:00,65.25,65.26,65.22,65.22,6100.0,32.7014,32.7065,32.6864,32.6864,6100.0
2005-10-26 10:55:00,65.21,65.25,65.12,65.25,8200.0,32.6814,32.7014,32.6363,32.7014,8200.0
2005-10-26 11:00:00,65.2,65.2,65.05,65.05,5000.0,32.6764,32.6764,32.6012,32.6012,5000.0
2005-10-26 11:05:00,65.03,65.06,64.95,65.01,8800.0,32.5912,32.6062,32.5511,32.5812,8800.0
2005-10-26 11:10:00,65.02,65.08,65.01,65.05,12200.0,32.5862,32.6162,32.5812,32.6012,12200.0
2005-10-26 11:15:00,65.05,65.05,64.98,64.98,5300.0,32.6012,32.6012,32.5661,32.5661,5300.0
2005-10-26 11:20:00,64.99,65.09,64.95,65.07,8700.0,32.5711,32.6213,32.5511,32.6112,8700.0
2005-10-26 11:25:00,65.05,65.22,65.05,65.16,3900.0,32.6012,32.6864,32.6012,32.6563,3900.0
2005-10-26 11:30:00,65.11,65.24,65.11,65.17,4500.0,32.6313,32.6964,32.6313,32.6614,4500.0
2005-10-26 11:35:00,65.19,65.35,65.18,65.18,2600.0,32.6714,32.7516,32.6664,32.6664,2600.0
2005-10-26 11:40:00,65.2,65.25,65.2,65.25,1700.0,32.6764,32.7014,32.6764,32.7014,1700.0
2005-10-26 11:45:00,65.26,65.35,65.23,65.26,3600.0,32.7065,32.7516,32.6914,32.7065,3600.0
2005-10-26 11:50:00,65.24,65.24,65.13,65.17,2300.0,32.6964,32.6964,32.6413,32.6614,2300.0
2005-10-26 11:55:00,65.16,65.16,65.15,65.16,900.0,32.6563,32.6563,32.6513,32.6563,900.0
2005-10-26 12:00:00,65.16,65.16,65.04,65.04,4900.0,32.6563,32.6563,32.5962,32.5962,4900.0
2005-10-26 12:05:00,65.08,65.16,65.08,65.13,1300.0,32.6162,32.6563,32.6162,32.6413,1300.0
2005-10-26 12:10:00,65.14,65.15,65.08,65.1,3200.0,32.6463,32.6513,32.6162,32.6263,3200.0
2005-10-26 12:15:00,65.1,65.14,65.1,65.14,1300.0,32.6263,32.6463,32.6263,32.6463,1300.0
2005-10-26 12:20:00,65.15,65.17,65.15,65.15,1300.0,32.6513,32.6614,32.6513,32.6513,1300.0
2005-10-26 12:25:00,65.15,65.15,65.11,65.11,1000.0,32.6513,32.6513,32.6313,32.6313,1000.0
2005-10-26 12:30:00,65.11,65.17,65.11,65.15,1500.0,32.6313,32.6614,32.6313,32.6513,1500.0
2005-10-26 12:35:00,65.13,65.13,65.08,65.08,2100.0,32.6413,32.6413,32.6162,32.6162,2100.0
2005-10-26 12:40:00,65.07,65.15,65.04,65.08,7100.0,32.6112,32.6513,32.5962,32.6162,7100.0
2005-10-26 12:45:00,65.08,65.25,65.08,65.15,5800.0,32.6162,32.7014,32.6162,32.6513,5800.0
2005-10-26 12:50:00,65.14,65.18,65.09,65.14,2800.0,32.6463,32.6664,32.6213,32.6463,2800.0
2005-10-26 12:55:00,65.14,65.15,65.11,65.15,1500.0,32.6463,32.6513,32.6313,32.6513,1500.0
2005-10-26 13:00:00,65.14,65.14,65.02,65.02,3900.0,32.6463,32.6463,32.5862,32.5862,3900.0
2005-10-26 13:05:00,65.05,65.05,64.95,64.97,11200.0,32.6012,32.6012,32.5511,32.5611,11200.0
2005-10-26 13:10:00,64.98,65.01,64.91,64.92,8700.0,32.5661,32.5812,32.5311,32.5361,8700.0
2005-10-26 13:15:00,64.94,65.0,64.91,64.91,10800.0,32.5461,32.5762,32.5311,32.5311,10800.0
2005-10-26 13:20:00,64.85,64.94,64.8,64.91,9300.0,32.501,32.5461,32.4759,32.5311,9300.0
2005-10-26 13:25:00,64.89,64.91,64.65,64.67,8500.0,32.521,32.5311,32.4007,32.4108,8500.0
2005-10-26 13:30:00,64.71,64.76,64.69,64.69,2400.0,32.4308,32.4559,32.4208,32.4208,2400.0
2005-10-26 13:35:00,64.65,64.65,64.49,64.5,4900.0,32.4007,32.4007,32.3206,32.3256,4900.0
2005-10-26 13:40:00,64.53,64.54,64.45,64.52,2000.0,32.3406,32.3456,32.3005,32.3356,2000.0
2005-10-26 13:45:00,64.51,64.51,64.4,64.4,2300.0,32.3306,32.3306,32.2755,32.2755,2300.0
2005-10-26 13:50:00,64.4,64.56,64.38,64.55,4300.0,32.2755,32.3556,32.2654,32.3506,4300.0
2005-10-26 13:55:00,64.55,64.78,64.55,64.78,2300.0,32.3506,32.4659,32.3506,32.4659,2300.0
2005-10-26 14:00:00,64.85,64.91,64.83,64.88,5000.0,32.501,32.5311,32.491,32.516,5000.0
2005-10-26 14:05:00,64.91,65.0,64.85,64.96,6000.0,32.5311,32.5762,32.501,32.5561,6000.0
2005-10-26 14:10:00,65.0,65.3,65.0,65.12,10300.0,32.5762,32.7265,32.5762,32.6363,10300.0
2005-10-26 14:15:00,65.16,65.22,65.06,65.2,4400.0,32.6563,32.6864,32.6062,32.6764,4400.0
2005-10-26 14:20:00,65.25,65.35,65.25,65.35,1300.0,32.7014,32.7516,32.7014,32.7516,1300.0
2005-10-26 14:25:00,65.31,65.32,65.16,65.23,3600.0,32.7315,32.7365,32.6563,32.6914,3600.0
2005-10-26 14:30:00,65.22,65.26,65.19,65.19,1000.0,32.6864,32.7065,32.6714,32.6714,1000.0
2005-10-26 14:35:00,65.21,65.21,65.11,65.16,3400.0,32.6814,32.6814,32.6313,32.6563,3400.0
2005-10-26 14:40:00,65.19,65.21,65.07,65.15,5700.0,32.6714,32.6814,32.6112,32.6513,5700.0
2005-10-26 14:45:00,65.14,65.14,65.07,65.07,2500.0,32.6463,32.6463,32.6112,32.6112,2500.0
2005-10-26 14:50:00,65.07,65.08,64.95,64.98,7300.0,32.6112,32.6162,32.5511,32.5661,7300.0
2005-10-26 14:55:00,64.97,65.07,64.85,64.89,10700.0,32.5611,32.6112,32.501,32.521,10700.0
2005-10-26 15:00:00,64.89,64.9,64.84,64.88,3400.0,32.521,32.526,32.496,32.516,3400.0
2005-10-26 15:05:00,64.9,65.08,64.9,65.08,6000.0,32.526,32.6162,32.526,32.6162,6000.0
2005-10-26 15:10:00,64.99,64.99,64.9,64.9,2400.0,32.5711,32.5711,32.526,32.526,2400.0
2005-10-26 15:15:00,64.89,64.91,64.8,64.82,11800.0,32.521,32.5311,32.4759,32.4859,11800.0
2005-10-26 15:20:00,64.88,64.96,64.85,64.94,2700.0,32.516,32.5561,32.501,32.5461,2700.0
2005-10-26 15:25:00,64.94,64.95,64.87,64.92,5900.0,32.5461,32.5511,32.511,32.5361,5900.0
2005-10-26 15:30:00,64.88,65.02,64.88,64.96,11400.0,32.516,32.5862,32.516,32.5561,11400.0
2005-10-26 15:35:00,64.95,65.03,64.93,64.93,6200.0,32.5511,32.5912,32.5411,32.5411,6200.0
2005-10-26 15:40:00,64.92,64.92,64.69,64.75,9800.0,32.5361,32.5361,32.4208,32.4509,9800.0
2005-10-26 15:45:00,64.72,64.75,64.67,64.74,4700.0,32.4358,32.4509,32.4108,32.4459,4700.0
2005-10-26 15:50:00,64.73,64.74,64.66,64.66,9700.0,32.4408,32.4459,32.4058,32.4058,9700.0
2005-10-26 15:55:00,64.66,64.75,64.63,64.74,31800.0,32.4058,32.4509,32.3907,32.4459,31800.0
2005-10-27 09:35:00,64.7,64.8,64.7,64.8,3200.0,32.4258,32.4759,32.4258,32.4759,3200.0
2005-10-27 09:40:00,64.79,64.85,64.77,64.84,5000.0,32.4709,32.501,32.4609,32.496,5000.0
2005-10-27 09:45:00,64.84,64.88,64.8,64.82,12100.0,32.496,32.516,32.4759,32.4859,12100.0
2005-10-27 09:50:00,64.82,64.94,64.75,64.77,27200.0,32.4859,32.5461,32.4509,32.4609,27200.0
2005-10-27 09:55:00,64.75,64.79,64.75,64.75,8500.0,32.4509,32.4709,32.4509,32.4509,8500.0
2005-10-27 10:00:00,64.75,64.75,64.65,64.65,15700.0,32.4509,32.4509,32.4007,32.4007,15700.0
2005-10-27 10:05:00,64.66,64.75,64.65,64.75,13100.0,32.4058,32.4509,32.4007,32.4509,13100.0
2005-10-27 10:10:00,64.75,64.75,64.66,64.7,14300.0,32.4509,32.4509,32.4058,32.4258,14300.0
2005-10-27 10:15:00,64.7,64.75,64.65,64.74,22300.0,32.4258,32.4509,32.4007,32.4459,22300.0
2005-10-27 10:20:00,64.74,64.75,64.65,64.65,25300.0,32.4459,32.4509,32.4007,32.4007,25300.0
2005-10-27 10:25:00,64.65,64.7,64.6,64.7,9100.0,32.4007,32.4258,32.3757,32.4258,9100.0
2005-10-27 10:30:00,64.7,64.75,64.65,64.73,11700.0,32.4258,32.4509,32.4007,32.4408,11700.0
2005-10-27 10:35:00,64.75,64.79,64.65,64.74,38100.0,32.4509,32.4709,32.4007,32.4459,38100.0
2005-10-27 10:40:00,64.76,64.81,64.76,64.81,18300.0,32.4559,32.4809,32.4559,32.4809,18300.0
2005-10-27 10:45:00,64.81,64.85,64.81,64.85,16100.0,32.4809,32.501,32.4809,32.501,16100.0
2005-10-27 10:50:00,64.85,64.89,64.83,64.87,11200.0,32.501,32.521,32.491,32.511,11200.0
2005-10-27 10:55:00,64.87,64.88,64.84,64.86,5300.0,32.511,32.516,32.496,32.506,5300.0
2005-10-27 11:00:00,64.87,65.0,64.77,64.88,28700.0,32.511,32.5762,32.4609,32.516,28700.0
2005-10-27 11:05:00,64.88,64.89,64.81,64.89,16300.0,32.516,32.521,32.4809,32.521,16300.0
2005-10-27 11:10:00,64.88,64.88,64.77,64.86,11900.0,32.516,32.516,32.4609,32.506,11900.0
2005-10-27 11:15:00,64.87,64.93,64.87,64.93,11500.0,32.511,32.5411,32.511,32.5411,11500.0
2005-10-27 11:20:00,64.85,64.9,64.75,64.87,6500.0,32.501,32.526,32.4509,32.511,6500.0
2005-10-27 11:25:00,64.87,64.89,64.83,64.85,16000.0,32.511,32.521,32.491,32.501,16000.0
2005-10-27 11:30:00,64.85,64.86,64.76,64.82,14000.0,32.501,32.506,32.4559,32.4859,14000.0
2005-10-27 11:35:00,64.82,64.9,64.82,64.86,15100.0,32.4859,32.526,32.4859,32.506,15100.0
2005-10-27 11:40:00,64.9,64.95,64.9,64.91,19400.0,32.526,32.5511,32.526,32.5311,19400.0
2005-10-27 11:45:00,64.91,64.97,64.9,64.94,14700.0,32.5311,32.5611,32.526,32.5461,14700.0
2005-10-27 11:50:00,64.92,65.0,64.9,64.92,51500.0,32.5361,32.5762,32.526,32.5361,51500.0
2005-10-27 11:55:00,64.9,65.0,64.82,64.96,15300.0,32.526,32.5762,32.4859,32.5561,15300.0
2005-10-27 12:00:00,64.99,65.1,64.87,65.1,7100.0,32.5711,32.6263,32.511,32.6263,7100.0
2005-10-27 12:05:00,65.04,65.04,64.96,64.96,1100.0,32.5962,32.5962,32.5561,32.5561,1100.0
2005-10-27 12:10:00,64.93,65.0,64.9,64.93,3300.0,32.5411,32.5762,32.526,32.5411,3300.0
2005-10-27 12:15:00,64.9,64.9,64.75,64.79,7200.0,32.526,32.526,32.4509,32.4709,7200.0
2005-10-27 12:20:00,64.8,64.8,64.76,64.8,1600.0,32.4759,32.4759,32.4559,32.4759,1600.0
2005-10-27 12:25:00,64.81,64.88,64.79,64.88,1900.0,32.4809,32.516,32.4709,32.516,1900.0
2005-10-27 12:30:00,64.85,64.89,64.81,64.81,3300.0,32.501,32.521,32.4809,32.4809,3300.0
2005-10-27 12:35:00,64.81,64.83,64.65,64.74,9000.0,32.4809,32.491,32.4007,32.4459,9000.0
2005-10-27 12:40:00,64.73,64.73,64.54,64.61,5300.0,32.4408,32.4408,32.3456,32.3807,5300.0
2005-10-27 12:45:00,64.66,64.75,64.65,64.75,6500.0,32.4058,32.4509,32.4007,32.4509,6500.0
2005-10-27 12:50:00,64.75,64.8,64.75,64.78,2800.0,32.4509,32.4759,32.4509,32.4659,2800.0
2005-10-27 12:55:00,64.77,64.78,64.71,64.77,2200.0,32.4609,32.4659,32.4308,32.4609,2200.0
2005-10-27 13:00:00,64.78,64.79,64.68,64.79,6000.0,32.4659,32.4709,32.4158,32.4709,6000.0
2005-10-27 13:05:00,64.8,64.84,64.7,64.77,2200.0,32.4759,32.496,32.4258,32.4609,2200.0
2005-10-27 13:10:00,64.79,64.8,64.62,64.62,3400.0,32.4709,32.4759,32.3857,32.3857,3400.0
2005-10-27 13:15:00,64.63,64.7,64.63,64.7,4600.0,32.3907,32.4258,32.3907,32.4258,4600.0
2005-10-27 13:20:00,64.67,64.67,64.4,64.65,10300.0,32.4108,32.4108,32.2755,32.4007,10300.0
2005-10-27 13:25:00,64.66,64.7,64.63,64.7,3900.0,32.4058,32.4258,32.3907,32.4258,3900.0
2005-10-27 13:30:00,64.69,64.69,64.63,64.66,5100.0,32.4208,32.4208,32.3907,32.4058,5100.0
2005-10-27 13:35:00,64.59,64.65,64.51,64.58,5200.0,32.3707,32.4007,32.3306,32.3657,5200.0
2005-10-27 13:40:00,64.57,64.57,64.54,64.54,2900.0,32.3607,32.3607,32.3456,32.3456,2900.0
2005-10-27 13:45:00,64.54,64.7,64.5,64.7,7800.0,32.3456,32.4258,32.3256,32.4258,7800.0
2005-10-27 13:50:00,64.6,64.6,64.5,64.5,2800.0,32.3757,32.3757,32.3256,32.3256,2800.0
2005-10-27 13:55:00,64.5,64.6,64.48,64.56,2900.0,32.3256,32.3757,32.3155,32.3556,2900.0
2005-10-27 14:00:00,64.55,64.61,64.42,64.48,2800.0,32.3506,32.3807,32.2855,32.3155,2800.0
2005-10-27 14:05:00,64.47,64.47,64.41,64.47,2100.0,32.3105,32.3105,32.2805,32.3105,2100.0
2005-10-27 14:10:00,64.45,64.49,64.4,64.47,4500.0,32.3005,32.3206,32.2755,32.3105,4500.0
2005-10-27 14:15:00,64.47,64.55,64.47,64.52,1800.0,32.3105,32.3506,32.3105,32.3356,1800.0
2005-10-27 14:20:00,64.5,64.5,64.41,64.42,4600.0,32.3256,32.3256,32.2805,32.2855,4600.0
2005-10-27 14:25:00,64.42,64.46,64.3,64.36,55800.0,32.2855,32.3055,32.2253,32.2554,55800.0
2005-10-27 14:30:00,64.36,64.45,64.36,64.41,15900.0,32.2554,32.3005,32.2554,32.2805,15900.0
2005-10-27 14:35:00,64.41,64.42,64.24,64.27,7200.0,32.2805,32.2855,32.1953,32.2103,7200.0
2005-10-27 14:40:00,64.27,64.45,64.27,64.3,13100.0,32.2103,32.3005,32.2103,32.2253,13100.0
2005-10-27 14:45:00,64.31,64.31,64.23,64.28,7100.0,32.2303,32.2303,32.1903,32.2153,7100.0
2005-10-27 14:50:00,64.29,64.29,64.19,64.21,7200.0,32.2203,32.2203,32.1702,32.1802,7200.0
2005-10-27 14:55:00,64.19,64.19,64.05,64.13,4400.0,32.1702,32.1702,32.1,32.1401,4400.0
2005-10-27 15:00:00,64.11,64.34,64.11,64.22,4200.0,32.1301,32.2454,32.1301,32.1852,4200.0
2005-10-27 15:05:00,64.23,64.24,64.06,64.07,8300.0,32.1903,32.1953,32.1051,32.1101,8300.0
2005-10-27 15:10:00,64.08,64.24,64.01,64.04,12800.0,32.1151,32.1953,32.08,32.095,12800.0
2005-10-27 15:15:00,63.99,64.02,63.94,64.0,16600.0,32.07,32.085,32.0449,32.075,16600.0
2005-10-27 15:20:00,64.01,64.04,63.9,63.98,15900.0,32.08,32.095,32.0249,32.065,15900.0
2005-10-27 15:25:00,63.99,64.01,63.96,63.98,15000.0,32.07,32.08,32.0549,32.065,15000.0
2005-10-27 15:30:00,63.98,63.98,63.84,63.86,9900.0,32.065,32.065,31.9948,32.0048,9900.0
2005-10-27 15:35:00,63.86,63.9,63.76,63.8,27400.0,32.0048,32.0249,31.9547,31.9748,27400.0
2005-10-27 15:40:00,63.8,63.84,63.66,63.67,26200.0,31.9748,31.9948,31.9046,31.9096,26200.0
2005-10-27 15:45:00,63.67,63.69,63.62,63.62,31800.0,31.9096,31.9196,31.8845,31.8845,31800.0
2005-10-27 15:50:00,63.62,63.63,63.46,63.47,22400.0,31.8845,31.8896,31.8044,31.8094,22400.0
2005-10-27 15:55:00,63.45,63.62,63.4,63.58,33900.0,31.7993,31.8845,31.7743,31.8645,33900.0
2005-10-28 09:40:00,64.5,64.98,64.5,64.98,26700.0,32.3256,32.5661,32.3256,32.5661,26700.0
2005-10-28 09:45:00,64.98,65.44,64.96,65.26,28500.0,32.5661,32.7967,32.5561,32.7065,28500.0
2005-10-28 09:50:00,65.26,65.33,65.25,65.3,19300.0,32.7065,32.7415,32.7014,32.7265,19300.0
2005-10-28 09:55:00,65.3,65.64,65.3,65.35,22900.0,32.7265,32.8969,32.7265,32.7516,22900.0
2005-10-28 10:00:00,65.3,65.55,65.01,65.03,43900.0,32.7265,32.8518,32.5812,32.5912,43900.0
2005-10-28 10:05:00,65.03,65.25,64.82,64.9,34700.0,32.5912,32.7014,32.4859,32.526,34700.0
2005-10-28 10:10:00,64.9,64.9,64.81,64.89,28300.0,32.526,32.526,32.4809,32.521,28300.0
2005-10-28 10:15:00,64.9,64.98,64.9,64.93,16800.0,32.526,32.5661,32.526,32.5411,16800.0
2005-10-28 10:20:00,64.91,64.94,64.79,64.91,13900.0,32.5311,32.5461,32.4709,32.5311,13900.0
2005-10-28 10:25:00,64.93,64.93,64.89,64.89,8300.0,32.5411,32.5411,32.521,32.521,8300.0
2005-10-28 10:30:00,64.9,64.95,64.84,64.87,13400.0,32.526,32.5511,32.496,32.511,13400.0
2005-10-28 10:35:00,64.87,64.88,64.79,64.79,6700.0,32.511,32.516,32.4709,32.4709,6700.0
2005-10-28 10:40:00,64.8,64.89,64.8,64.87,7200.0,32.4759,32.521,32.4759,32.511,7200.0
2005-10-28 10:45:00,64.86,64.9,64.85,64.9,6900.0,32.506,32.526,32.501,32.526,6900.0
2005-10-28 10:50:00,64.91,65.04,64.9,64.96,26900.0,32.5311,32.5962,32.526,32.5561,26900.0
2005-10-28 10:55:00,64.96,65.0,64.94,64.99,10500.0,32.5561,32.5762,32.5461,32.5711,10500.0
2005-10-28 11:00:00,64.99,65.2,64.99,65.02,9200.0,32.5711,32.6764,32.5711,32.5862,9200.0
2005-10-28 11:05:00,65.01,65.03,64.91,64.97,6700.0,32.5812,32.5912,32.5311,32.5611,6700.0
2005-10-28 11:10:00,64.98,65.08,64.98,65.02,9400.0,32.5661,32.6162,32.5661,32.5862,9400.0
2005-10-28 11:15:00,65.01,65.01,64.97,65.0,8400.0,32.5812,32.5812,32.5611,32.5762,8400.0
2005-10-28 11:20:00,65.01,65.06,64.97,65.01,15600.0,32.5812,32.6062,32.5611,32.5812,15600.0
2005-10-28 11:25:00,65.01,65.02,64.98,65.01,3000.0,32.5812,32.5862,32.5661,32.5812,3000.0
2005-10-28 11:30:00,65.0,65.03,64.99,65.01,6800.0,32.5762,32.5912,32.5711,32.5812,6800.0
2005-10-28 11:35:00,65.02,65.04,64.99,65.03,11800.0,32.5862,32.5962,32.5711,32.5912,11800.0
2005-10-28 11:40:00,65.04,65.08,65.03,65.07,13700.0,32.5962,32.6162,32.5912,32.6112,13700.0
2005-10-28 11:45:00,65.09,65.14,65.05,65.13,7800.0,32.6213,32.6463,32.6012,32.6413,7800.0
2005-10-28 11:50:00,65.13,65.18,65.11,65.15,6600.0,32.6413,32.6664,32.6313,32.6513,6600.0
2005-10-28 11:55:00,65.17,65.18,65.09,65.17,12900.0,32.6614,32.6664,32.6213,32.6614,12900.0
2005-10-28 12:00:00,65.17,65.2,65.16,65.19,19900.0,32.6614,32.6764,32.6563,32.6714,19900.0
2005-10-28 12:05:00,65.19,65.25,65.16,65.17,14100.0,32.6714,32.7014,32.6563,32.6614,14100.0
2005-10-28 12:10:00,65.17,65.25,65.17,65.2,19700.0,32.6614,32.7014,32.6614,32.6764,19700.0
2005-10-28 12:15:00,65.21,65.24,65.21,65.24,6200.0,32.6814,32.6964,32.6814,32.6964,6200.0
2005-10-28 12:20:00,65.24,65.25,65.05,65.14,7800.0,32.6964,32.7014,32.6012,32.6463,7800.0
2005-10-28 12:25:00,65.15,65.18,65.09,65.09,10500.0,32.6513,32.6664,32.6213,32.6213,10500.0
2005-10-28 12:30:00,65.09,65.1,65.0,65.06,10000.0,32.6213,32.6263,32.5762,32.6062,10000.0
2005-10-28 12:35:00,65.07,65.11,65.07,65.08,6800.0,32.6112,32.6313,32.6112,32.6162,6800.0
2005-10-28 12:40:00,65.07,65.14,64.99,65.0,10100.0,32.6112,32.6463,32.5711,32.5762,10100.0
2005-10-28 12:45:00,65.02,65.08,64.98,65.04,16400.0,32.5862,32.6162,32.5661,32.5962,16400.0
2005-10-28 12:50:00,65.04,65.1,65.03,65.03,22900.0,32.5962,32.6263,32.5912,32.5912,22900.0
2005-10-28 12:55:00,65.02,65.05,65.02,65.05,16200.0,32.5862,32.6012,32.5862,32.6012,16200.0
2005-10-28 13:00:00,65.0,65.12,65.0,65.06,31200.0,32.5762,32.6363,32.5762,32.6062,31200.0
2005-10-28 13:05:00,65.04,65.04,64.75,64.82,19500.0,32.5962,32.5962,32.4509,32.4859,19500.0
2005-10-28 13:10:00,64.79,64.92,64.79,64.8,15300.0,32.4709,32.5361,32.4709,32.4759,15300.0
2005-10-28 13:15:00,64.73,64.9,64.72,64.9,6700.0,32.4408,32.526,32.4358,32.526,6700.0
2005-10-28 13:20:00,64.88,64.9,64.83,64.83,8000.0,32.516,32.526,32.491,32.491,8000.0
2005-10-28 13:25:00,64.84,64.9,64.84,64.85,11600.0,32.496,32.526,32.496,32.501,11600.0
2005-10-28 13:30:00,64.86,64.9,64.81,64.86,18200.0,32.506,32.526,32.4809,32.506,18200.0
2005-10-28 13:35:00,64.87,64.87,64.82,64.85,19100.0,32.511,32.511,32.4859,32.501,19100.0
2005-10-28 13:40:00,64.85,64.88,64.81,64.85,29200.0,32.501,32.516,32.4809,32.501,29200.0
2005-10-28 13:45:00,64.87,64.88,64.84,64.86,13000.0,32.511,32.516,32.496,32.506,13000.0
2005-10-28 13:50:00,64.86,64.89,64.84,64.85,11400.0,32.506,32.521,32.496,32.501,11400.0
2005-10-28 13:55:00,64.86,64.99,64.85,64.99,20500.0,32.506,32.5711,32.501,32.5711,20500.0
2005-10-28 14:00:00,65.0,65.0,64.95,64.97,14300.0,32.5762,32.5762,32.5511,32.5611,14300.0
2005-10-28 14:05:00,64.97,65.14,64.9,65.06,9700.0,32.5611,32.6463,32.526,32.6062,9700.0
2005-10-28 14:10:00,65.09,65.38,65.09,65.31,13300.0,32.6213,32.7666,32.6213,32.7315,13300.0
2005-10-28 14:15:00,65.29,65.48,65.28,65.43,8100.0,32.7215,32.8167,32.7165,32.7917,8100.0
2005-10-28 14:20:00,65.43,65.53,65.39,65.5,13900.0,32.7917,32.8418,32.7716,32.8267,13900.0
2005-10-28 14:25:00,65.47,65.55,65.31,65.39,18500.0,32.8117,32.8518,32.7315,32.7716,18500.0
2005-10-28 14:30:00,65.39,65.53,65.39,65.44,16000.0,32.7716,32.8418,32.7716,32.7967,16000.0
2005-10-28 14:35:00,65.43,65.52,65.42,65.48,15400.0,32.7917,32.8368,32.7866,32.8167,15400.0
2005-10-28 14:40:00,65.47,65.53,65.42,65.52,21600.0,32.8117,32.8418,32.7866,32.8368,21600.0
2005-10-28 14:45:00,65.54,65.55,65.42,65.46,16100.0,32.8468,32.8518,32.7866,32.8067,16100.0
2005-10-28 14:50:00,65.47,65.57,65.47,65.52,12200.0,32.8117,32.8618,32.8117,32.8368,12200.0
2005-10-28 14:55:00,65.51,65.57,65.49,65.55,12600.0,32.8318,32.8618,32.8217,32.8518,12600.0
2005-10-28 15:00:00,65.57,65.62,65.54,65.58,12900.0,32.8618,32.8869,32.8468,32.8668,12900.0
2005-10-28 15:05:00,65.58,65.8,65.58,65.74,16600.0,32.8668,32.9771,32.8668,32.947,16600.0
2005-10-28 15:10:00,65.75,65.8,65.68,65.74,19400.0,32.952,32.9771,32.917,32.947,19400.0
2005-10-28 15:15:00,65.74,65.74,65.65,65.66,18300.0,32.947,32.947,32.9019,32.9069,18300.0
2005-10-28 15:20:00,65.67,65.67,65.27,65.39,24200.0,32.9119,32.9119,32.7115,32.7716,24200.0
2005-10-28 15:25:00,65.4,65.56,65.4,65.55,24700.0,32.7766,32.8568,32.7766,32.8518,24700.0
2005-10-28 15:30:00,65.55,65.7,65.48,65.52,20500.0,32.8518,32.927,32.8167,32.8368,20500.0
2005-10-28 15:35:00,65.51,65.55,65.4,65.55,16300.0,32.8318,32.8518,32.7766,32.8518,16300.0
2005-10-28 15:40:00,65.54,65.67,65.54,65.67,16300.0,32.8468,32.9119,32.8468,32.9119,16300.0
2005-10-28 15:45:00,65.67,65.67,65.31,65.32,27500.0,32.9119,32.9119,32.7315,32.7365,27500.0
2005-10-28 15:50:00,65.34,65.47,65.34,65.47,50100.0,32.7466,32.8117,32.7466,32.8117,50100.0
2005-10-28 15:55:00,65.47,65.47,65.36,65.45,28600.0,32.8117,32.8117,32.7566,32.8017,28600.0
2005-10-31 09:40:00,66.0,66.0,65.9,66.0,30500.0,33.0773,33.0773,33.0272,33.0773,30500.0
2005-10-31 09:45:00,65.96,65.98,65.83,65.98,5900.0,33.0573,33.0673,32.9921,33.0673,5900.0
2005-10-31 09:50:00,65.98,66.02,65.98,66.02,16800.0,33.0673,33.0874,33.0673,33.0874,16800.0
2005-10-31 09:55:00,66.03,66.21,66.03,66.17,6000.0,33.0924,33.1826,33.0924,33.1625,6000.0
2005-10-31 10:00:00,66.16,66.16,66.07,66.12,8100.0,33.1575,33.1575,33.1124,33.1375,8100.0
2005-10-31 10:05:00,66.12,66.12,66.05,66.08,7200.0,33.1375,33.1375,33.1024,33.1174,7200.0
2005-10-31 10:10:00,66.06,66.14,66.06,66.12,16200.0,33.1074,33.1475,33.1074,33.1375,16200.0
2005-10-31 10:15:00,66.15,66.28,66.15,66.28,8100.0,33.1525,33.2177,33.1525,33.2177,8100.0
2005-10-31 10:20:00,66.29,66.33,66.2,66.2,8600.0,33.2227,33.2427,33.1776,33.1776,8600.0
2005-10-31 10:25:00,66.2,66.36,66.2,66.34,9800.0,33.1776,33.2577,33.1776,33.2477,9800.0
2005-10-31 10:30:00,66.46,66.46,66.36,66.4,8400.0,33.3079,33.3079,33.2577,33.2778,8400.0
2005-10-31 10:35:00,66.4,66.58,66.4,66.56,5800.0,33.2778,33.368,33.2778,33.358,5800.0
2005-10-31 10:40:00,66.54,66.7,66.53,66.67,6500.0,33.348,33.4281,33.3429,33.4131,6500.0
2005-10-31 10:45:00,66.68,66.69,66.54,66.58,6500.0,33.4181,33.4231,33.348,33.368,6500.0
2005-10-31 10:50:00,66.53,66.56,66.49,66.51,16300.0,33.3429,33.358,33.3229,33.3329,16300.0
2005-10-31 10:55:00,66.51,66.55,66.48,66.49,19600.0,33.3329,33.353,33.3179,33.3229,19600.0
2005-10-31 11:00:00,66.48,66.55,66.45,66.55,13200.0,33.3179,33.353,33.3029,33.353,13200.0
2005-10-31 11:05:00,66.55,66.55,66.48,66.5,15800.0,33.353,33.353,33.3179,33.3279,15800.0
2005-10-31 11:10:00,66.48,66.5,66.48,66.5,11700.0,33.3179,33.3279,33.3179,33.3279,11700.0
2005-10-31 11:15:00,66.5,66.57,66.4,66.46,15100.0,33.3279,33.363,33.2778,33.3079,15100.0
2005-10-31 11:20:00,66.46,66.48,66.38,66.39,21900.0,33.3079,33.3179,33.2678,33.2728,21900.0
2005-10-31 11:25:00,66.4,66.4,66.38,66.38,45500.0,33.2778,33.2778,33.2678,33.2678,45500.0
2005-10-31 11:30:00,66.4,66.43,66.4,66.4,78800.0,33.2778,33.2928,33.2778,33.2778,78800.0
2005-10-31 11:35:00,66.4,66.42,66.4,66.41,9900.0,33.2778,33.2878,33.2778,33.2828,9900.0
2005-10-31 11:40:00,66.4,66.45,66.4,66.45,28100.0,33.2778,33.3029,33.2778,33.3029,28100.0
2005-10-31 11:45:00,66.45,66.48,66.45,66.48,3700.0,33.3029,33.3179,33.3029,33.3179,3700.0
2005-10-31 11:50:00,66.5,66.51,66.45,66.49,6700.0,33.3279,33.3329,33.3029,33.3229,6700.0
2005-10-31 11:55:00,66.46,66.54,66.45,66.51,16200.0,33.3079,33.348,33.3029,33.3329,16200.0
2005-10-31 12:00:00,66.52,66.52,66.46,66.48,8600.0,33.3379,33.3379,33.3079,33.3179,8600.0
2005-10-31 12:05:00,66.49,66.55,66.49,66.53,14900.0,33.3229,33.353,33.3229,33.3429,14900.0
2005-10-31 12:10:00,66.53,66.53,66.45,66.45,9000.0,33.3429,33.3429,33.3029,33.3029,9000.0
2005-10-31 12:15:00,66.5,66.5,66.37,66.44,9300.0,33.3279,33.3279,33.2628,33.2978,9300.0
2005-10-31 12:20:00,66.4,66.43,66.38,66.4,2800.0,33.2778,33.2928,33.2678,33.2778,2800.0
2005-10-31 12:25:00,66.4,66.44,66.39,66.4,11400.0,33.2778,33.2978,33.2728,33.2778,11400.0
2005-10-31 12:30:00,66.39,66.46,66.33,66.42,9300.0,33.2728,33.3079,33.2427,33.2878,9300.0
2005-10-31 12:35:00,66.35,66.43,66.35,66.43,7200.0,33.2527,33.2928,33.2527,33.2928,7200.0
2005-10-31 12:40:00,66.42,66.42,66.33,66.36,9100.0,33.2878,33.2878,33.2427,33.2577,9100.0
2005-10-31 12:45:00,66.37,66.44,66.37,66.42,2800.0,33.2628,33.2978,33.2628,33.2878,2800.0
2005-10-31 12:50:00,66.43,66.46,66.43,66.46,1900.0,33.2928,33.3079,33.2928,33.3079,1900.0
2005-10-31 12:55:00,66.49,66.49,66.45,66.49,11400.0,33.3229,33.3229,33.3029,33.3229,11400.0
2005-10-31 13:00:00,66.49,66.49,66.44,66.44,7800.0,33.3229,33.3229,33.2978,33.2978,7800.0
2005-10-31 13:05:00,66.46,66.49,66.46,66.49,1800.0,33.3079,33.3229,33.3079,33.3229,1800.0
2005-10-31 13:10:00,66.49,66.5,66.46,66.46,9100.0,33.3229,33.3279,33.3079,33.3079,9100.0
2005-10-31 13:15:00,66.47,66.58,66.47,66.55,14600.0,33.3129,33.368,33.3129,33.353,14600.0
2005-10-31 13:20:00,66.56,66.62,66.55,66.62,1800.0,33.358,33.3881,33.353,33.3881,1800.0
2005-10-31 13:25:00,66.62,66.66,66.61,66.66,5100.0,33.3881,33.4081,33.383,33.4081,5100.0
2005-10-31 13:30:00,66.63,66.66,66.54,66.57,5500.0,33.3931,33.4081,33.348,33.363,5500.0
2005-10-31 13:35:00,66.59,66.61,66.59,66.61,2900.0,33.373,33.383,33.373,33.383,2900.0
2005-10-31 13:40:00,66.61,66.64,66.6,66.61,4100.0,33.383,33.3981,33.378,33.383,4100.0
2005-10-31 13:45:00,66.6,66.6,66.56,66.6,2000.0,33.378,33.378,33.358,33.378,2000.0
2005-10-31 13:50:00,66.6,66.63,66.59,66.63,8400.0,33.378,33.3931,33.373,33.3931,8400.0
2005-10-31 13:55:00,66.63,66.65,66.62,66.62,3600.0,33.3931,33.4031,33.3881,33.3881,3600.0
2005-10-31 14:00:00,66.61,66.62,66.55,66.6,6400.0,33.383,33.3881,33.353,33.378,6400.0
2005-10-31 14:05:00,66.6,66.6,66.52,66.53,17200.0,33.378,33.378,33.3379,33.3429,17200.0
2005-10-31 14:10:00,66.54,66.54,66.47,66.52,8100.0,33.348,33.348,33.3129,33.3379,8100.0
2005-10-31 14:15:00,66.52,66.52,66.42,66.42,8300.0,33.3379,33.3379,33.2878,33.2878,8300.0
2005-10-31 14:20:00,66.44,66.46,66.43,66.46,3800.0,33.2978,33.3079,33.2928,33.3079,3800.0
2005-10-31 14:25:00,66.45,66.52,66.44,66.5,6700.0,33.3029,33.3379,33.2978,33.3279,6700.0
2005-10-31 14:30:00,66.5,66.52,66.5,66.51,3400.0,33.3279,33.3379,33.3279,33.3329,3400.0
2005-10-31 14:35:00,66.51,66.55,66.47,66.49,7200.0,33.3329,33.353,33.3129,33.3229,7200.0
2005-10-31 14:40:00,66.5,66.54,66.48,66.48,9700.0,33.3279,33.348,33.3179,33.3179,9700.0
2005-10-31 14:45:00,66.48,66.5,66.38,66.4,12400.0,33.3179,33.3279,33.2678,33.2778,12400.0
2005-10-31 14:50:00,66.41,66.5,66.41,66.44,8200.0,33.2828,33.3279,33.2828,33.2978,8200.0
2005-10-31 14:55:00,66.45,66.5,66.44,66.5,3300.0,33.3029,33.3279,33.2978,33.3279,3300.0
2005-10-31 15:00:00,66.5,66.57,66.5,66.52,9000.0,33.3279,33.363,33.3279,33.3379,9000.0
2005-10-31 15:05:00,66.51,66.52,66.47,66.5,8900.0,33.3329,33.3379,33.3129,33.3279,8900.0
2005-10-31 15:10:00,66.49,66.49,66.41,66.43,9700.0,33.3229,33.3229,33.2828,33.2928,9700.0
2005-10-31 15:15:00,66.44,66.46,66.42,66.44,14000.0,33.2978,33.3079,33.2878,33.2978,14000.0
2005-10-31 15:20:00,66.43,66.43,66.4,66.41,8700.0,33.2928,33.2928,33.2778,33.2828,8700.0
2005-10-31 15:25:00,66.41,66.45,66.41,66.45,14500.0,33.2828,33.3029,33.2828,33.3029,14500.0
2005-10-31 15:30:00,66.45,66.45,66.43,66.44,7000.0,33.3029,33.3029,33.2928,33.2978,7000.0
2005-10-31 15:35:00,66.45,66.45,66.32,66.35,15200.0,33.3029,33.3029,33.2377,33.2527,15200.0
2005-10-31 15:40:00,66.35,66.39,66.33,66.34,15200.0,33.2527,33.2728,33.2427,33.2477,15200.0
2005-10-31 15:45:00,66.34,66.34,66.16,66.21,13500.0,33.2477,33.2477,33.1575,33.1826,13500.0
2005-10-31 15:50:00,66.2,66.31,66.15,66.19,20300.0,33.1776,33.2327,33.1525,33.1726,20300.0
2005-10-31 15:55:00,66.19,66.22,66.13,66.22,21200.0,33.1726,33.1876,33.1425,33.1876,21200.0
2005-11-01 09:35:00,65.68,65.68,65.0,65.0,13200.0,32.917,32.917,32.5762,32.5762,13200.0
2005-11-01 09:40:00,64.91,65.14,64.8,64.99,12100.0,32.5311,32.6463,32.4759,32.5711,12100.0
2005-11-01 09:45:00,65.02,65.15,64.99,65.0,13800.0,32.5862,32.6513,32.5711,32.5762,13800.0
2005-11-01 09:50:00,65.0,65.05,64.56,64.57,9400.0,32.5762,32.6012,32.3556,32.3607,9400.0
2005-11-01 09:55:00,64.56,64.74,64.54,64.7,6700.0,32.3556,32.4459,32.3456,32.4258,6700.0
2005-11-01 10:00:00,64.66,65.12,64.66,64.88,8600.0,32.4058,32.6363,32.4058,32.516,8600.0
2005-11-01 10:05:00,64.91,65.17,64.91,64.98,11600.0,32.5311,32.6614,32.5311,32.5661,11600.0
2005-11-01 10:10:00,64.94,65.2,64.87,65.2,4500.0,32.5461,32.6764,32.511,32.6764,4500.0
2005-11-01 10:15:00,65.16,65.4,65.16,65.38,11300.0,32.6563,32.7766,32.6563,32.7666,11300.0
2005-11-01 10:20:00,65.39,65.4,65.26,65.32,14800.0,32.7716,32.7766,32.7065,32.7365,14800.0
2005-11-01 10:25:00,65.36,65.44,65.25,65.35,14800.0,32.7566,32.7967,32.7014,32.7516,14800.0
2005-11-01 10:30:00,65.37,65.4,65.24,65.35,7200.0,32.7616,32.7766,32.6964,32.7516,7200.0
2005-11-01 10:35:00,65.32,65.44,65.27,65.34,9800.0,32.7365,32.7967,32.7115,32.7466,9800.0
2005-11-01 10:40:00,65.36,65.44,65.24,65.24,4900.0,32.7566,32.7967,32.6964,32.6964,4900.0
2005-11-01 10:45:00,65.23,65.25,65.13,65.24,5900.0,32.6914,32.7014,32.6413,32.6964,5900.0
2005-11-01 10:50:00,65.16,65.16,65.07,65.12,3000.0,32.6563,32.6563,32.6112,32.6363,3000.0
2005-11-01 10:55:00,65.1,65.17,65.04,65.07,3100.0,32.6263,32.6614,32.5962,32.6112,3100.0
2005-11-01 11:00:00,65.01,65.13,64.91,65.01,10000.0,32.5812,32.6413,32.5311,32.5812,10000.0
2005-11-01 11:05:00,64.99,65.06,64.94,65.02,7600.0,32.5711,32.6062,32.5461,32.5862,7600.0
2005-11-01 11:10:00,65.03,65.04,64.96,64.96,6700.0,32.5912,32.5962,32.5561,32.5561,6700.0
2005-11-01 11:15:00,64.98,65.17,64.94,65.07,11400.0,32.5661,32.6614,32.5461,32.6112,11400.0
2005-11-01 11:20:00,65.07,65.12,65.07,65.11,3900.0,32.6112,32.6363,32.6112,32.6313,3900.0
2005-11-01 11:25:00,65.12,65.25,65.12,65.15,3900.0,32.6363,32.7014,32.6363,32.6513,3900.0
2005-11-01 11:30:00,65.14,65.25,65.11,65.24,1200.0,32.6463,32.7014,32.6313,32.6964,1200.0
2005-11-01 11:35:00,65.25,65.27,65.15,65.21,2800.0,32.7014,32.7115,32.6513,32.6814,2800.0
2005-11-01 11:40:00,65.21,65.39,65.21,65.37,9500.0,32.6814,32.7716,32.6814,32.7616,9500.0
2005-11-01 11:45:00,65.34,65.39,65.34,65.36,800.0,32.7466,32.7716,32.7466,32.7566,800.0
2005-11-01 11:50:00,65.35,65.42,65.34,65.34,4000.0,32.7516,32.7866,32.7466,32.7466,4000.0
2005-11-01 11:55:00,65.38,65.38,65.31,65.35,2100.0,32.7666,32.7666,32.7315,32.7516,2100.0
2005-11-01 12:00:00,65.34,65.47,65.34,65.47,3900.0,32.7466,32.8117,32.7466,32.8117,3900.0
2005-11-01 12:05:00,65.46,65.48,65.4,65.48,7400.0,32.8067,32.8167,32.7766,32.8167,7400.0
2005-11-01 12:10:00,65.49,65.57,65.45,65.46,5400.0,32.8217,32.8618,32.8017,32.8067,5400.0
2005-11-01 12:15:00,65.43,65.47,65.33,65.46,7100.0,32.7917,32.8117,32.7415,32.8067,7100.0
2005-11-01 12:20:00,65.49,65.5,65.33,65.44,5900.0,32.8217,32.8267,32.7415,32.7967,5900.0
2005-11-01 12:25:00,65.44,65.52,65.44,65.45,2700.0,32.7967,32.8368,32.7967,32.8017,2700.0
2005-11-01 12:30:00,65.52,65.53,65.44,65.46,3200.0,32.8368,32.8418,32.7967,32.8067,3200.0
2005-11-01 12:35:00,65.46,65.53,65.4,65.53,5600.0,32.8067,32.8418,32.7766,32.8418,5600.0
2005-11-01 12:40:00,65.48,65.56,65.46,65.56,1900.0,32.8167,32.8568,32.8067,32.8568,1900.0
2005-11-01 12:45:00,65.55,65.6,65.55,65.6,1500.0,32.8518,32.8769,32.8518,32.8769,1500.0
2005-11-01 12:50:00,65.56,65.56,65.45,65.54,6700.0,32.8568,32.8568,32.8017,32.8468,6700.0
2005-11-01 12:55:00,65.57,65.57,65.53,65.53,900.0,32.8618,32.8618,32.8418,32.8418,900.0
2005-11-01 13:00:00,65.55,65.55,65.46,65.53,5100.0,32.8518,32.8518,32.8067,32.8418,5100.0
2005-11-01 13:05:00,65.51,65.57,65.51,65.54,3000.0,32.8318,32.8618,32.8318,32.8468,3000.0
2005-11-01 13:10:00,65.56,65.56,65.3,65.3,8800.0,32.8568,32.8568,32.7265,32.7265,8800.0
2005-11-01 13:15:00,65.29,65.52,65.29,65.52,4800.0,32.7215,32.8368,32.7215,32.8368,4800.0
2005-11-01 13:20:00,65.53,65.56,65.47,65.47,2200.0,32.8418,32.8568,32.8117,32.8117,2200.0
2005-11-01 13:25:00,65.47,65.57,65.47,65.53,2400.0,32.8117,32.8618,32.8117,32.8418,2400.0
2005-11-01 13:30:00,65.53,65.57,65.47,65.53,3900.0,32.8418,32.8618,32.8117,32.8418,3900.0
2005-11-01 13:35:00,65.56,65.62,65.56,65.62,2900.0,32.8568,32.8869,32.8568,32.8869,2900.0
2005-11-01 13:40:00,65.63,65.75,65.57,65.71,11600.0,32.8919,32.952,32.8618,32.932,11600.0
2005-11-01 13:45:00,65.77,65.85,65.77,65.84,11100.0,32.9621,33.0022,32.9621,32.9971,11100.0
2005-11-01 13:50:00,65.84,66.07,65.8,66.0,12900.0,32.9971,33.1124,32.9771,33.0773,12900.0
2005-11-01 13:55:00,66.0,66.07,65.98,66.0,10300.0,33.0773,33.1124,33.0673,33.0773,10300.0
2005-11-01 14:00:00,66.0,66.0,65.85,65.93,5000.0,33.0773,33.0773,33.0022,33.0422,5000.0
2005-11-01 14:05:00,65.92,65.92,65.65,65.82,12600.0,33.0372,33.0372,32.9019,32.9871,12600.0
2005-11-01 14:10:00,65.78,65.87,65.72,65.81,5500.0,32.9671,33.0122,32.937,32.9821,5500.0
2005-11-01 14:15:00,65.82,66.0,65.75,66.0,8400.0,32.9871,33.0773,32.952,33.0773,8400.0
2005-11-01 14:20:00,66.0,66.11,65.81,65.82,10700.0,33.0773,33.1325,32.9821,32.9871,10700.0
2005-11-01 14:25:00,65.83,66.02,65.79,65.99,10500.0,32.9921,33.0874,32.9721,33.0723,10500.0
2005-11-01 14:30:00,66.04,66.05,65.84,65.96,12500.0,33.0974,33.1024,32.9971,33.0573,12500.0
2005-11-01 14:35:00,65.96,66.07,65.83,65.85,25800.0,33.0573,33.1124,32.9921,33.0022,25800.0
2005-11-01 14:40:00,65.81,65.9,65.77,65.82,9100.0,32.9821,33.0272,32.9621,32.9871,9100.0
2005-11-01 14:45:00,65.83,65.83,65.59,65.69,15200.0,32.9921,32.9921,32.8718,32.922,15200.0
2005-11-01 14:50:00,65.73,65.73,65.61,65.63,6100.0,32.942,32.942,32.8819,32.8919,6100.0
2005-11-01 14:55:00,65.63,65.65,65.4,65.44,7300.0,32.8919,32.9019,32.7766,32.7967,7300.0
2005-11-01 15:00:00,65.45,65.57,65.38,65.46,14700.0,32.8017,32.8618,32.7666,32.8067,14700.0
2005-11-01 15:05:00,65.47,65.52,65.44,65.49,3500.0,32.8117,32.8368,32.7967,32.8217,3500.0
2005-11-01 15:10:00,65.52,65.52,65.37,65.37,12500.0,32.8368,32.8368,32.7616,32.7616,12500.0
2005-11-01 15:15:00,65.38,65.48,65.38,65.44,9600.0,32.7666,32.8167,32.7666,32.7967,9600.0
2005-11-01 15:20:00,65.47,65.61,65.43,65.52,6700.0,32.8117,32.8819,32.7917,32.8368,6700.0
2005-11-01 15:25:00,65.48,65.5,65.33,65.45,19000.0,32.8167,32.8267,32.7415,32.8017,19000.0
2005-11-01 15:30:00,65.45,65.6,65.43,65.45,13100.0,32.8017,32.8769,32.7917,32.8017,13100.0
2005-11-01 15:35:00,65.48,65.53,65.37,65.4,23300.0,32.8167,32.8418,32.7616,32.7766,23300.0
2005-11-01 15:40:00,65.38,65.55,65.38,65.54,10100.0,32.7666,32.8518,32.7666,32.8468,10100.0
2005-11-01 15:45:00,65.52,65.52,65.32,65.45,15600.0,32.8368,32.8368,32.7365,32.8017,15600.0
2005-11-01 15:50:00,65.4,65.47,65.4,65.46,46300.0,32.7766,32.8117,32.7766,32.8067,46300.0
2005-11-01 15:55:00,65.46,65.46,65.25,65.3,38000.0,32.8067,32.8067,32.7014,32.7265,38000.0
2005-11-02 09:30:00,65.1,65.25,64.86,65.25,8000.0,32.6263,32.7014,32.506,32.7014,8000.0
2005-11-02 09:35:00,65.25,65.48,65.25,65.4,3500.0,32.7014,32.8167,32.7014,32.7766,3500.0
2005-11-02 09:40:00,65.29,65.5,65.07,65.07,7200.0,32.7215,32.8267,32.6112,32.6112,7200.0
2005-11-02 09:45:00,65.18,65.42,65.04,65.34,7600.0,32.6664,32.7866,32.5962,32.7466,7600.0
2005-11-02 09:50:00,65.32,65.37,65.1,65.2,6200.0,32.7365,32.7616,32.6263,32.6764,6200.0
2005-11-02 09:55:00,65.09,65.39,65.09,65.28,4100.0,32.6213,32.7716,32.6213,32.7165,4100.0
2005-11-02 10:00:00,65.34,65.45,65.34,65.36,2200.0,32.7466,32.8017,32.7466,32.7566,2200.0
2005-11-02 10:05:00,65.36,65.61,65.31,65.58,2800.0,32.7566,32.8819,32.7315,32.8668,2800.0
2005-11-02 10:10:00,65.6,65.6,65.29,65.4,6100.0,32.8769,32.8769,32.7215,32.7766,6100.0
2005-11-02 10:15:00,65.36,65.41,65.22,65.22,2200.0,32.7566,32.7816,32.6864,32.6864,2200.0
2005-11-02 10:20:00,65.15,65.15,64.86,65.02,14400.0,32.6513,32.6513,32.506,32.5862,14400.0
2005-11-02 10:25:00,65.02,65.03,64.87,64.87,5600.0,32.5862,32.5912,32.511,32.511,5600.0
2005-11-02 10:30:00,64.91,65.15,64.91,65.15,4300.0,32.5311,32.6513,32.5311,32.6513,4300.0
2005-11-02 10:35:00,65.13,65.13,64.9,64.91,4800.0,32.6413,32.6413,32.526,32.5311,4800.0
2005-11-02 10:40:00,64.92,65.2,64.92,65.2,5200.0,32.5361,32.6764,32.5361,32.6764,5200.0
2005-11-02 10:45:00,65.2,65.3,65.19,65.26,2300.0,32.6764,32.7265,32.6714,32.7065,2300.0
2005-11-02 10:50:00,65.22,65.26,65.11,65.22,3500.0,32.6864,32.7065,32.6313,32.6864,3500.0
2005-11-02 10:55:00,65.24,65.35,65.24,65.35,1500.0,32.6964,32.7516,32.6964,32.7516,1500.0
2005-11-02 11:00:00,65.36,65.5,65.33,65.36,5900.0,32.7566,32.8267,32.7415,32.7566,5900.0
2005-11-02 11:05:00,65.33,65.33,65.11,65.24,5300.0,32.7415,32.7415,32.6313,32.6964,5300.0
2005-11-02 11:10:00,65.27,65.27,65.21,65.22,1400.0,32.7115,32.7115,32.6814,32.6864,1400.0
2005-11-02 11:15:00,65.18,65.32,65.18,65.32,2700.0,32.6664,32.7365,32.6664,32.7365,2700.0
2005-11-02 11:20:00,65.34,65.34,65.28,65.32,2000.0,32.7466,32.7466,32.7165,32.7365,2000.0
2005-11-02 11:25:00,65.33,65.33,65.2,65.2,1600.0,32.7415,32.7415,32.6764,32.6764,1600.0
2005-11-02 11:30:00,65.2,65.25,65.2,65.25,2700.0,32.6764,32.7014,32.6764,32.7014,2700.0
2005-11-02 11:35:00,65.24,65.26,65.2,65.2,1700.0,32.6964,32.7065,32.6764,32.6764,1700.0
2005-11-02 11:40:00,65.2,65.24,65.14,65.24,3400.0,32.6764,32.6964,32.6463,32.6964,3400.0
2005-11-02 11:45:00,65.26,65.27,65.22,65.22,1100.0,32.7065,32.7115,32.6864,32.6864,1100.0
2005-11-02 11:50:00,65.21,65.21,65.13,65.15,3400.0,32.6814,32.6814,32.6413,32.6513,3400.0
2005-11-02 11:55:00,65.15,65.16,65.1,65.15,5700.0,32.6513,32.6563,32.6263,32.6513,5700.0
2005-11-02 12:00:00,65.11,65.19,65.1,65.13,4000.0,32.6313,32.6714,32.6263,32.6413,4000.0
2005-11-02 12:05:00,65.14,65.21,65.08,65.21,4300.0,32.6463,32.6814,32.6162,32.6814,4300.0
2005-11-02 12:10:00,65.2,65.23,65.18,65.18,3100.0,32.6764,32.6914,32.6664,32.6664,3100.0
2005-11-02 12:15:00,65.2,65.21,65.17,65.17,2100.0,32.6764,32.6814,32.6614,32.6614,2100.0
2005-11-02 12:20:00,65.19,65.34,65.19,65.34,5100.0,32.6714,32.7466,32.6714,32.7466,5100.0
2005-11-02 12:25:00,65.31,65.37,65.29,65.37,3000.0,32.7315,32.7616,32.7215,32.7616,3000.0
2005-11-02 12:30:00,65.37,65.42,65.37,65.42,1900.0,32.7616,32.7866,32.7616,32.7866,1900.0
2005-11-02 12:35:00,65.42,65.42,65.24,65.42,7900.0,32.7866,32.7866,32.6964,32.7866,7900.0
2005-11-02 12:40:00,65.4,65.4,65.32,65.38,3400.0,32.7766,32.7766,32.7365,32.7666,3400.0
2005-11-02 12:45:00,65.35,65.38,65.29,65.37,3300.0,32.7516,32.7666,32.7215,32.7616,3300.0
2005-11-02 12:50:00,65.48,65.56,65.48,65.53,7100.0,32.8167,32.8568,32.8167,32.8418,7100.0
2005-11-02 12:55:00,65.52,65.53,65.43,65.5,3600.0,32.8368,32.8418,32.7917,32.8267,3600.0
2005-11-02 13:00:00,65.48,65.48,65.43,65.46,3800.0,32.8167,32.8167,32.7917,32.8067,3800.0
2005-11-02 13:05:00,65.46,65.46,65.43,65.43,1700.0,32.8067,32.8067,32.7917,32.7917,1700.0
2005-11-02 13:10:00,65.45,65.5,65.4,65.45,2700.0,32.8017,32.8267,32.7766,32.8017,2700.0
2005-11-02 13:15:00,65.42,65.45,65.4,65.45,1200.0,32.7866,32.8017,32.7766,32.8017,1200.0
2005-11-02 13:20:00,65.4,65.49,65.4,65.49,2400.0,32.7766,32.8217,32.7766,32.8217,2400.0
2005-11-02 13:25:00,65.46,65.48,65.44,65.44,1500.0,32.8067,32.8167,32.7967,32.7967,1500.0
2005-11-02 13:30:00,65.4,65.5,65.39,65.5,1800.0,32.7766,32.8267,32.7716,32.8267,1800.0
2005-11-02 13:35:00,65.5,65.5,65.45,65.45,1700.0,32.8267,32.8267,32.8017,32.8017,1700.0
2005-11-02 13:40:00,65.5,65.57,65.5,65.57,1900.0,32.8267,32.8618,32.8267,32.8618,1900.0
2005-11-02 13:45:00,65.61,65.75,65.6,65.73,5800.0,32.8819,32.952,32.8769,32.942,5800.0
2005-11-02 13:50:00,65.74,65.8,65.74,65.8,4100.0,32.947,32.9771,32.947,32.9771,4100.0
2005-11-02 13:55:00,65.82,65.83,65.74,65.74,5300.0,32.9871,32.9921,32.947,32.947,5300.0
2005-11-02 14:00:00,65.76,65.8,65.71,65.8,3600.0,32.957,32.9771,32.932,32.9771,3600.0
2005-11-02 14:05:00,65.84,65.87,65.57,65.61,6500.0,32.9971,33.0122,32.8618,32.8819,6500.0
2005-11-02 14:10:00,65.62,65.62,65.56,65.56,1900.0,32.8869,32.8869,32.8568,32.8568,1900.0
2005-11-02 14:15:00,65.57,65.69,65.54,65.54,3600.0,32.8618,32.922,32.8468,32.8468,3600.0
2005-11-02 14:20:00,65.55,65.62,65.55,65.59,2500.0,32.8518,32.8869,32.8518,32.8718,2500.0
2005-11-02 14:25:00,65.55,65.65,65.55,65.65,1700.0,32.8518,32.9019,32.8518,32.9019,1700.0
2005-11-02 14:30:00,65.65,65.66,65.62,65.66,1400.0,32.9019,32.9069,32.8869,32.9069,1400.0
2005-11-02 14:35:00,65.67,65.68,65.57,65.63,3400.0,32.9119,32.917,32.8618,32.8919,3400.0
2005-11-02 14:40:00,65.68,65.73,65.68,65.7,2900.0,32.917,32.942,32.917,32.927,2900.0
2005-11-02 14:45:00,65.7,65.73,65.67,65.73,2700.0,32.927,32.942,32.9119,32.942,2700.0
2005-11-02 14:50:00,65.73,65.74,65.69,65.71,1900.0,32.942,32.947,32.922,32.932,1900.0
2005-11-02 14:55:00,65.7,65.7,65.63,65.67,3400.0,32.927,32.927,32.8919,32.9119,3400.0
2005-11-02 15:00:00,65.67,65.79,65.67,65.71,4500.0,32.9119,32.9721,32.9119,32.932,4500.0
2005-11-02 15:05:00,65.73,65.76,65.7,65.72,3000.0,32.942,32.957,32.927,32.937,3000.0
2005-11-02 15:10:00,65.7,65.78,65.69,65.78,2800.0,32.927,32.9671,32.922,32.9671,2800.0
2005-11-02 15:15:00,65.76,65.84,65.75,65.84,3500.0,32.957,32.9971,32.952,32.9971,3500.0
2005-11-02 15:20:00,65.84,65.89,65.83,65.89,5000.0,32.9971,33.0222,32.9921,33.0222,5000.0
2005-11-02 15:25:00,65.86,65.86,65.78,65.8,4900.0,33.0072,33.0072,32.9671,32.9771,4900.0
2005-11-02 15:30:00,65.8,65.82,65.77,65.82,8900.0,32.9771,32.9871,32.9621,32.9871,8900.0
2005-11-02 15:35:00,65.84,65.86,65.77,65.85,4500.0,32.9971,33.0072,32.9621,33.0022,4500.0
2005-11-02 15:40:00,65.89,65.89,65.82,65.82,8000.0,33.0222,33.0222,32.9871,32.9871,8000.0
2005-11-02 15:45:00,65.81,65.95,65.8,65.89,12600.0,32.9821,33.0523,32.9771,33.0222,12600.0
2005-11-02 15:50:00,65.9,66.0,65.87,65.87,9200.0,33.0272,33.0773,33.0122,33.0122,9200.0
2005-11-02 15:55:00,65.87,66.0,65.85,66.0,16600.0,33.0122,33.0773,33.0022,33.0773,16600.0
2005-11-03 09:35:00,66.05,66.05,66.04,66.04,5700.0,33.1024,33.1024,33.0974,33.0974,5700.0
2005-11-03 09:40:00,66.04,66.1,66.04,66.1,2800.0,33.0974,33.1274,33.0974,33.1274,2800.0
2005-11-03 09:45:00,66.14,66.25,66.13,66.25,3500.0,33.1475,33.2026,33.1425,33.2026,3500.0
2005-11-03 09:50:00,66.28,66.6,66.28,66.6,6600.0,33.2177,33.378,33.2177,33.378,6600.0
2005-11-03 09:55:00,66.59,66.59,66.46,66.46,2000.0,33.373,33.373,33.3079,33.3079,2000.0
2005-11-03 10:00:00,66.42,66.42,66.36,66.41,5100.0,33.2878,33.2878,33.2577,33.2828,5100.0
2005-11-03 10:05:00,66.38,66.38,66.18,66.18,4200.0,33.2678,33.2678,33.1675,33.1675,4200.0
2005-11-03 10:10:00,66.15,66.15,65.79,65.79,10400.0,33.1525,33.1525,32.9721,32.9721,10400.0
2005-11-03 10:15:00,65.79,65.8,65.58,65.64,5100.0,32.9721,32.9771,32.8668,32.8969,5100.0
2005-11-03 10:20:00,65.66,65.92,65.66,65.85,8400.0,32.9069,33.0372,32.9069,33.0022,8400.0
2005-11-03 10:25:00,65.84,65.86,65.68,65.68,3300.0,32.9971,33.0072,32.917,32.917,3300.0
2005-11-03 10:30:00,65.64,65.73,65.54,65.73,5400.0,32.8969,32.942,32.8468,32.942,5400.0
2005-11-03 10:35:00,65.75,65.82,65.73,65.81,6600.0,32.952,32.9871,32.942,32.9821,6600.0
2005-11-03 10:40:00,65.81,65.87,65.71,65.86,6500.0,32.9821,33.0122,32.932,33.0072,6500.0
2005-11-03 10:45:00,65.92,65.92,65.84,65.84,6100.0,33.0372,33.0372,32.9971,32.9971,6100.0
2005-11-03 10:50:00,65.8,65.83,65.79,65.83,3900.0,32.9771,32.9921,32.9721,32.9921,3900.0
2005-11-03 10:55:00,65.78,65.84,65.69,65.8,10100.0,32.9671,32.9971,32.922,32.9771,10100.0
2005-11-03 11:00:00,65.78,65.84,65.64,65.64,5400.0,32.9671,32.9971,32.8969,32.8969,5400.0
2005-11-03 11:05:00,65.66,65.72,65.65,65.71,5300.0,32.9069,32.937,32.9019,32.932,5300.0
2005-11-03 11:10:00,65.69,65.7,65.62,65.63,4400.0,32.922,32.927,32.8869,32.8919,4400.0
2005-11-03 11:15:00,65.64,65.81,65.63,65.8,4500.0,32.8969,32.9821,32.8919,32.9771,4500.0
2005-11-03 11:20:00,65.74,65.75,65.72,65.75,3700.0,32.947,32.952,32.937,32.952,3700.0
2005-11-03 11:25:00,65.76,65.8,65.75,65.8,4000.0,32.957,32.9771,32.952,32.9771,4000.0
2005-11-03 11:30:00,65.8,65.87,65.77,65.78,7100.0,32.9771,33.0122,32.9621,32.9671,7100.0
2005-11-03 11:35:00,65.78,65.8,65.77,65.77,2800.0,32.9671,32.9771,32.9621,32.9621,2800.0
2005-11-03 11:40:00,65.76,65.77,65.73,65.73,4000.0,32.957,32.9621,32.942,32.942,4000.0
2005-11-03 11:45:00,65.71,65.77,65.71,65.76,3500.0,32.932,32.9621,32.932,32.957,3500.0
2005-11-03 11:50:00,65.77,65.86,65.76,65.86,2300.0,32.9621,33.0072,32.957,33.0072,2300.0
2005-11-03 11:55:00,65.86,65.86,65.75,65.75,3700.0,33.0072,33.0072,32.952,32.952,3700.0
2005-11-03 12:00:00,65.73,65.83,65.73,65.79,2700.0,32.942,32.9921,32.942,32.9721,2700.0
2005-11-03 12:05:00,65.8,65.81,65.75,65.78,4100.0,32.9771,32.9821,32.952,32.9671,4100.0
2005-11-03 12:10:00,65.79,65.91,65.79,65.81,1800.0,32.9721,33.0322,32.9721,32.9821,1800.0
2005-11-03 12:15:00,65.79,65.82,65.71,65.8,5800.0,32.9721,32.9871,32.932,32.9771,5800.0
2005-11-03 12:20:00,65.82,65.82,65.72,65.76,3500.0,32.9871,32.9871,32.937,32.957,3500.0
2005-11-03 12:25:00,65.76,65.81,65.76,65.8,3200.0,32.957,32.9821,32.957,32.9771,3200.0
2005-11-03 12:30:00,65.8,65.9,65.8,65.9,4000.0,32.9771,33.0272,32.9771,33.0272,4000.0
2005-11-03 12:35:00,65.89,65.89,65.79,65.8,3600.0,33.0222,33.0222,32.9721,32.9771,3600.0
2005-11-03 12:40:00,65.77,65.79,65.75,65.79,5100.0,32.9621,32.9721,32.952,32.9721,5100.0
2005-11-03 12:45:00,65.82,65.9,65.82,65.9,2000.0,32.9871,33.0272,32.9871,33.0272,2000.0
2005-11-03 12:50:00,65.9,65.91,65.9,65.9,1100.0,33.0272,33.0322,33.0272,33.0272,1100.0
2005-11-03 12:55:00,65.91,65.97,65.9,65.93,1400.0,33.0322,33.0623,33.0272,33.0422,1400.0
2005-11-03 13:00:00,65.93,65.93,65.87,65.87,2400.0,33.0422,33.0422,33.0122,33.0122,2400.0
2005-11-03 13:05:00,65.85,65.87,65.79,65.85,3400.0,33.0022,33.0122,32.9721,33.0022,3400.0
2005-11-03 13:10:00,65.84,65.9,65.84,65.86,2400.0,32.9971,33.0272,32.9971,33.0072,2400.0
2005-11-03 13:15:00,65.86,65.96,65.84,65.95,6800.0,33.0072,33.0573,32.9971,33.0523,6800.0
2005-11-03 13:20:00,65.96,65.97,65.93,65.93,3500.0,33.0573,33.0623,33.0422,33.0422,3500.0
2005-11-03 13:25:00,65.93,65.94,65.92,65.92,2100.0,33.0422,33.0473,33.0372,33.0372,2100.0
2005-11-03 13:30:00,65.91,65.91,65.84,65.85,5200.0,33.0322,33.0322,32.9971,33.0022,5200.0
2005-11-03 13:35:00,65.85,65.9,65.81,65.9,7800.0,33.0022,33.0272,32.9821,33.0272,7800.0
2005-11-03 13:40:00,65.93,66.0,65.93,66.0,4800.0,33.0422,33.0773,33.0422,33.0773,4800.0
2005-11-03 13:45:00,66.05,66.06,65.97,66.06,3700.0,33.1024,33.1074,33.0623,33.1074,3700.0
2005-11-03 13:50:00,66.04,66.05,65.98,65.99,2700.0,33.0974,33.1024,33.0673,33.0723,2700.0
2005-11-03 13:55:00,66.02,66.02,65.98,66.01,2300.0,33.0874,33.0874,33.0673,33.0823,2300.0
2005-11-03 14:00:00,66.0,66.07,66.0,66.01,4000.0,33.0773,33.1124,33.0773,33.0823,4000.0
2005-11-03 14:05:00,65.99,65.99,65.96,65.97,2200.0,33.0723,33.0723,33.0573,33.0623,2200.0
2005-11-03 14:10:00,65.96,66.01,65.92,65.97,3400.0,33.0573,33.0823,33.0372,33.0623,3400.0
2005-11-03 14:15:00,65.96,65.96,65.91,65.91,3000.0,33.0573,33.0573,33.0322,33.0322,3000.0
2005-11-03 14:20:00,65.9,66.0,65.89,65.95,6200.0,33.0272,33.0773,33.0222,33.0523,6200.0
2005-11-03 14:25:00,65.94,65.94,65.89,65.94,4700.0,33.0473,33.0473,33.0222,33.0473,4700.0
2005-11-03 14:30:00,65.94,65.94,65.91,65.91,1800.0,33.0473,33.0473,33.0322,33.0322,1800.0
2005-11-03 14:35:00,65.9,66.01,65.89,65.93,4200.0,33.0272,33.0823,33.0222,33.0422,4200.0
2005-11-03 14:40:00,65.92,65.92,65.81,65.81,4700.0,33.0372,33.0372,32.9821,32.9821,4700.0
2005-11-03 14:45:00,65.81,65.93,65.79,65.79,9200.0,32.9821,33.0422,32.9721,32.9721,9200.0
2005-11-03 14:50:00,65.78,65.86,65.77,65.82,6700.0,32.9671,33.0072,32.9621,32.9871,6700.0
2005-11-03 14:55:00,65.82,65.85,65.77,65.79,10200.0,32.9871,33.0022,32.9621,32.9721,10200.0
2005-11-03 15:00:00,65.78,65.78,65.64,65.64,8900.0,32.9671,32.9671,32.8969,32.8969,8900.0
2005-11-03 15:05:00,65.64,65.64,65.58,65.59,9600.0,32.8969,32.8969,32.8668,32.8718,9600.0
2005-11-03 15:10:00,65.6,65.61,65.53,65.55,7500.0,32.8769,32.8819,32.8418,32.8518,7500.0
2005-11-03 15:15:00,65.55,65.58,65.48,65.48,8100.0,32.8518,32.8668,32.8167,32.8167,8100.0
2005-11-03 15:20:00,65.49,65.5,65.42,65.42,12300.0,32.8217,32.8267,32.7866,32.7866,12300.0
2005-11-03 15:25:00,65.45,65.46,65.42,65.42,11000.0,32.8017,32.8067,32.7866,32.7866,11000.0
2005-11-03 15:30:00,65.43,65.49,65.4,65.4,8700.0,32.7917,32.8217,32.7766,32.7766,8700.0
2005-11-03 15:35:00,65.4,65.43,65.4,65.43,4100.0,32.7766,32.7917,32.7766,32.7917,4100.0
2005-11-03 15:40:00,65.42,65.49,65.38,65.47,8800.0,32.7866,32.8217,32.7666,32.8117,8800.0
2005-11-03 15:45:00,65.49,65.5,65.44,65.46,10500.0,32.8217,32.8267,32.7967,32.8067,10500.0
2005-11-03 15:50:00,65.45,65.52,65.45,65.52,4400.0,32.8017,32.8368,32.8017,32.8368,4400.0
2005-11-03 15:55:00,65.51,65.51,65.45,65.46,8900.0,32.8318,32.8318,32.8017,32.8067,8900.0
2005-11-04 09:40:00,65.4,65.43,65.36,65.4,5600.0,32.7766,32.7917,32.7566,32.7766,5600.0
2005-11-04 09:45:00,65.4,65.45,65.39,65.44,8200.0,32.7766,32.8017,32.7716,32.7967,8200.0
2005-11-04 09:50:00,65.43,65.43,65.1,65.11,9400.0,32.7917,32.7917,32.6263,32.6313,9400.0
2005-11-04 09:55:00,65.04,65.23,65.04,65.16,2900.0,32.5962,32.6914,32.5962,32.6563,2900.0
2005-11-04 10:00:00,65.17,65.2,65.16,65.17,4200.0,32.6614,32.6764,32.6563,32.6614,4200.0
2005-11-04 10:05:00,65.24,65.43,65.15,65.16,5800.0,32.6964,32.7917,32.6513,32.6563,5800.0
2005-11-04 10:10:00,65.17,65.28,65.17,65.21,4600.0,32.6614,32.7165,32.6614,32.6814,4600.0
2005-11-04 10:15:00,65.21,65.35,65.2,65.26,3500.0,32.6814,32.7516,32.6764,32.7065,3500.0
2005-11-04 10:20:00,65.31,65.35,65.18,65.18,4700.0,32.7315,32.7516,32.6664,32.6664,4700.0
2005-11-04 10:25:00,65.18,65.45,65.18,65.25,4500.0,32.6664,32.8017,32.6664,32.7014,4500.0
2005-11-04 10:30:00,65.25,65.33,65.25,65.29,3200.0,32.7014,32.7415,32.7014,32.7215,3200.0
2005-11-04 10:35:00,65.31,65.31,65.25,65.27,3800.0,32.7315,32.7315,32.7014,32.7115,3800.0
2005-11-04 10:40:00,65.26,65.26,65.1,65.13,5000.0,32.7065,32.7065,32.6263,32.6413,5000.0
2005-11-04 10:45:00,65.13,65.14,64.78,64.85,8400.0,32.6413,32.6463,32.4659,32.501,8400.0
2005-11-04 10:50:00,64.8,64.9,64.73,64.75,6600.0,32.4759,32.526,32.4408,32.4509,6600.0
2005-11-04 10:55:00,64.73,64.73,64.47,64.51,6000.0,32.4408,32.4408,32.3105,32.3306,6000.0
2005-11-04 11:00:00,64.57,64.74,64.5,64.5,6600.0,32.3607,32.4459,32.3256,32.3256,6600.0
2005-11-04 11:05:00,64.57,64.78,64.57,64.72,3300.0,32.3607,32.4659,32.3607,32.4358,3300.0
2005-11-04 11:10:00,64.76,64.76,64.67,64.67,3400.0,32.4559,32.4559,32.4108,32.4108,3400.0
2005-11-04 11:15:00,64.65,64.71,64.65,64.67,2800.0,32.4007,32.4308,32.4007,32.4108,2800.0
2005-11-04 11:20:00,64.71,64.76,64.69,64.72,2000.0,32.4308,32.4559,32.4208,32.4358,2000.0
2005-11-04 11:25:00,64.75,64.76,64.74,64.74,1200.0,32.4509,32.4559,32.4459,32.4459,1200.0
2005-11-04 11:30:00,64.77,64.82,64.75,64.82,1700.0,32.4609,32.4859,32.4509,32.4859,1700.0
2005-11-04 11:35:00,64.8,64.89,64.8,64.89,2100.0,32.4759,32.521,32.4759,32.521,2100.0
2005-11-04 11:40:00,64.87,64.88,64.8,64.87,2200.0,32.511,32.516,32.4759,32.511,2200.0
2005-11-04 11:45:00,64.87,65.23,64.87,65.15,6500.0,32.511,32.6914,32.511,32.6513,6500.0
2005-11-04 11:50:00,65.13,65.25,65.12,65.24,3000.0,32.6413,32.7014,32.6363,32.6964,3000.0
2005-11-04 11:55:00,65.28,65.47,65.28,65.34,6300.0,32.7165,32.8117,32.7165,32.7466,6300.0
2005-11-04 12:00:00,65.29,65.3,65.21,65.25,3800.0,32.7215,32.7265,32.6814,32.7014,3800.0
2005-11-04 12:05:00,65.28,65.3,65.26,65.26,2900.0,32.7165,32.7265,32.7065,32.7065,2900.0
2005-11-04 12:10:00,65.28,65.37,65.25,65.33,6000.0,32.7165,32.7616,32.7014,32.7415,6000.0
2005-11-04 12:15:00,65.27,65.32,65.13,65.18,5100.0,32.7115,32.7365,32.6413,32.6664,5100.0
2005-11-04 12:20:00,65.19,65.3,65.19,65.3,1600.0,32.6714,32.7265,32.6714,32.7265,1600.0
2005-11-04 12:25:00,65.3,65.43,65.3,65.39,2500.0,32.7265,32.7917,32.7265,32.7716,2500.0
2005-11-04 12:30:00,65.38,65.46,65.38,65.46,1000.0,32.7666,32.8067,32.7666,32.8067,1000.0
2005-11-04 12:35:00,65.46,65.53,65.42,65.53,1600.0,32.8067,32.8418,32.7866,32.8418,1600.0
2005-11-04 12:40:00,65.56,65.56,65.53,65.55,1800.0,32.8568,32.8568,32.8418,32.8518,1800.0
2005-11-04 12:45:00,65.53,65.53,65.32,65.38,3100.0,32.8418,32.8418,32.7365,32.7666,3100.0
2005-11-04 12:50:00,65.37,65.4,65.34,65.35,4000.0,32.7616,32.7766,32.7466,32.7516,4000.0
2005-11-04 12:55:00,65.37,65.4,65.34,65.34,2400.0,32.7616,32.7766,32.7466,32.7466,2400.0
2005-11-04 13:00:00,65.33,65.37,65.24,65.29,5400.0,32.7415,32.7616,32.6964,32.7215,5400.0
2005-11-04 13:05:00,65.24,65.31,65.24,65.31,7900.0,32.6964,32.7315,32.6964,32.7315,7900.0
2005-11-04 13:10:00,65.31,65.32,65.27,65.32,6900.0,32.7315,32.7365,32.7115,32.7365,6900.0
2005-11-04 13:15:00,65.34,65.46,65.34,65.41,4400.0,32.7466,32.8067,32.7466,32.7816,4400.0
2005-11-04 13:20:00,65.44,65.54,65.4,65.54,4900.0,32.7967,32.8468,32.7766,32.8468,4900.0
2005-11-04 13:25:00,65.6,65.67,65.6,65.63,3100.0,32.8769,32.9119,32.8769,32.8919,3100.0
2005-11-04 13:30:00,65.62,65.78,65.54,65.76,7300.0,32.8869,32.9671,32.8468,32.957,7300.0
2005-11-04 13:35:00,65.76,65.76,65.61,65.69,5600.0,32.957,32.957,32.8819,32.922,5600.0
2005-11-04 13:40:00,65.69,65.7,65.67,65.7,1300.0,32.922,32.927,32.9119,32.927,1300.0
2005-11-04 13:45:00,65.71,65.73,65.71,65.71,1900.0,32.932,32.942,32.932,32.932,1900.0
2005-11-04 13:50:00,65.71,65.8,65.71,65.76,3600.0,32.932,32.9771,32.932,32.957,3600.0
2005-11-04 13:55:00,65.73,65.76,65.71,65.72,3600.0,32.942,32.957,32.932,32.937,3600.0
2005-11-04 14:00:00,65.72,65.72,65.55,65.55,6700.0,32.937,32.937,32.8518,32.8518,6700.0
2005-11-04 14:05:00,65.54,65.58,65.45,65.58,5600.0,32.8468,32.8668,32.8017,32.8668,5600.0
2005-11-04 14:10:00,65.55,65.55,65.45,65.45,2600.0,32.8518,32.8518,32.8017,32.8017,2600.0
2005-11-04 14:15:00,65.46,65.72,65.46,65.57,9500.0,32.8067,32.937,32.8067,32.8618,9500.0
2005-11-04 14:20:00,65.62,65.8,65.62,65.75,2700.0,32.8869,32.9771,32.8869,32.952,2700.0
2005-11-04 14:25:00,65.68,65.72,65.66,65.7,4400.0,32.917,32.937,32.9069,32.927,4400.0
2005-11-04 14:30:00,65.65,65.67,65.55,65.55,1800.0,32.9019,32.9119,32.8518,32.8518,1800.0
2005-11-04 14:35:00,65.59,65.61,65.57,65.61,1500.0,32.8718,32.8819,32.8618,32.8819,1500.0
2005-11-04 14:40:00,65.57,65.6,65.53,65.53,3500.0,32.8618,32.8769,32.8418,32.8418,3500.0
2005-11-04 14:45:00,65.48,65.5,65.45,65.5,3500.0,32.8167,32.8267,32.8017,32.8267,3500.0
2005-11-04 14:50:00,65.47,65.62,65.44,65.62,3800.0,32.8117,32.8869,32.7967,32.8869,3800.0
2005-11-04 14:55:00,65.56,65.7,65.54,65.62,6100.0,32.8568,32.927,32.8468,32.8869,6100.0
2005-11-04 15:00:00,65.6,65.61,65.5,65.5,4200.0,32.8769,32.8819,32.8267,32.8267,4200.0
2005-11-04 15:05:00,65.49,65.59,65.48,65.56,2200.0,32.8217,32.8718,32.8167,32.8568,2200.0
2005-11-04 15:10:00,65.56,65.67,65.56,65.66,2600.0,32.8568,32.9119,32.8568,32.9069,2600.0
2005-11-04 15:15:00,65.63,65.63,65.54,65.58,3400.0,32.8919,32.8919,32.8468,32.8668,3400.0
2005-11-04 15:20:00,65.54,65.63,65.51,65.62,4200.0,32.8468,32.8919,32.8318,32.8869,4200.0
2005-11-04 15:25:00,65.63,65.68,65.62,65.62,5200.0,32.8919,32.917,32.8869,32.8869,5200.0
2005-11-04 15:30:00,65.61,65.69,65.61,65.64,3400.0,32.8819,32.922,32.8819,32.8969,3400.0
2005-11-04 15:35:00,65.64,65.67,65.64,65.67,3600.0,32.8969,32.9119,32.8969,32.9119,3600.0
2005-11-04 15:40:00,65.67,65.79,65.67,65.79,9500.0,32.9119,32.9721,32.9119,32.9721,9500.0
2005-11-04 15:45:00,65.79,65.82,65.73,65.78,6800.0,32.9721,32.9871,32.942,32.9671,6800.0
2005-11-04 15:50:00,65.77,65.85,65.76,65.84,6400.0,32.9621,33.0022,32.957,32.9971,6400.0
2005-11-04 15:55:00,65.84,65.85,65.76,65.76,8500.0,32.9971,33.0022,32.957,32.957,8500.0
2005-11-07 09:35:00,66.12,66.25,66.01,66.01,8000.0,33.1375,33.2026,33.0823,33.0823,8000.0
2005-11-07 09:40:00,66.02,66.25,66.02,66.25,2800.0,33.0874,33.2026,33.0874,33.2026,2800.0
2005-11-07 09:45:00,66.21,66.32,66.09,66.1,2900.0,33.1826,33.2377,33.1224,33.1274,2900.0
2005-11-07 09:50:00,66.09,66.31,66.06,66.17,6300.0,33.1224,33.2327,33.1074,33.1625,6300.0
2005-11-07 09:55:00,66.27,66.55,66.26,66.54,3700.0,33.2126,33.353,33.2076,33.348,3700.0
2005-11-07 10:00:00,66.5,66.53,66.5,66.5,6900.0,33.3279,33.3429,33.3279,33.3279,6900.0
2005-11-07 10:05:00,66.5,66.67,66.5,66.66,7800.0,33.3279,33.4131,33.3279,33.4081,7800.0
2005-11-07 10:10:00,66.68,66.78,66.36,66.39,8500.0,33.4181,33.4682,33.2577,33.2728,8500.0
2005-11-07 10:15:00,66.49,66.54,66.4,66.45,8000.0,33.3229,33.348,33.2778,33.3029,8000.0
2005-11-07 10:20:00,66.51,66.53,66.31,66.42,11400.0,33.3329,33.3429,33.2327,33.2878,11400.0
2005-11-07 10:25:00,66.42,66.42,66.2,66.2,7100.0,33.2878,33.2878,33.1776,33.1776,7100.0
2005-11-07 10:30:00,66.19,66.25,66.1,66.25,6700.0,33.1726,33.2026,33.1274,33.2026,6700.0
2005-11-07 10:35:00,66.3,66.32,66.2,66.2,4500.0,33.2277,33.2377,33.1776,33.1776,4500.0
2005-11-07 10:40:00,66.19,66.3,66.15,66.24,5100.0,33.1726,33.2277,33.1525,33.1976,5100.0
2005-11-07 10:45:00,66.25,66.27,66.19,66.22,10700.0,33.2026,33.2126,33.1726,33.1876,10700.0
2005-11-07 10:50:00,66.23,66.32,66.23,66.3,4400.0,33.1926,33.2377,33.1926,33.2277,4400.0
2005-11-07 10:55:00,66.34,66.39,66.3,66.35,2000.0,33.2477,33.2728,33.2277,33.2527,2000.0
2005-11-07 11:00:00,66.32,66.32,66.05,66.06,9000.0,33.2377,33.2377,33.1024,33.1074,9000.0
2005-11-07 11:05:00,66.07,66.12,66.0,66.0,7200.0,33.1124,33.1375,33.0773,33.0773,7200.0
2005-11-07 11:10:00,66.0,66.05,65.99,66.01,2300.0,33.0773,33.1024,33.0723,33.0823,2300.0
2005-11-07 11:15:00,66.03,66.08,66.03,66.07,5200.0,33.0924,33.1174,33.0924,33.1124,5200.0
2005-11-07 11:20:00,66.07,66.1,65.96,66.0,4400.0,33.1124,33.1274,33.0573,33.0773,4400.0
2005-11-07 11:25:00,66.0,66.19,66.0,66.19,4900.0,33.0773,33.1726,33.0773,33.1726,4900.0
2005-11-07 11:30:00,66.21,66.37,66.18,66.37,2500.0,33.1826,33.2628,33.1675,33.2628,2500.0
2005-11-07 11:35:00,66.41,66.45,66.38,66.39,3500.0,33.2828,33.3029,33.2678,33.2728,3500.0
2005-11-07 11:40:00,66.44,66.44,66.29,66.4,4000.0,33.2978,33.2978,33.2227,33.2778,4000.0
2005-11-07 11:45:00,66.45,66.5,66.45,66.5,4100.0,33.3029,33.3279,33.3029,33.3279,4100.0
2005-11-07 11:50:00,66.46,66.59,66.46,66.56,5300.0,33.3079,33.373,33.3079,33.358,5300.0
2005-11-07 11:55:00,66.57,66.57,66.49,66.53,5200.0,33.363,33.363,33.3229,33.3429,5200.0
2005-11-07 12:00:00,66.5,66.56,66.5,66.53,1800.0,33.3279,33.358,33.3279,33.3429,1800.0
2005-11-07 12:05:00,66.53,66.55,66.51,66.54,2100.0,33.3429,33.353,33.3329,33.348,2100.0
2005-11-07 12:10:00,66.55,66.67,66.55,66.67,4000.0,33.353,33.4131,33.353,33.4131,4000.0
2005-11-07 12:15:00,66.66,66.75,66.66,66.75,2100.0,33.4081,33.4532,33.4081,33.4532,2100.0
2005-11-07 12:20:00,66.75,66.8,66.7,66.78,5300.0,33.4532,33.4783,33.4281,33.4682,5300.0
2005-11-07 12:25:00,66.78,66.78,66.74,66.76,2700.0,33.4682,33.4682,33.4482,33.4582,2700.0
2005-11-07 12:30:00,66.76,66.76,66.6,66.63,7700.0,33.4582,33.4582,33.378,33.3931,7700.0
2005-11-07 12:35:00,66.64,66.64,66.61,66.61,2000.0,33.3981,33.3981,33.383,33.383,2000.0
2005-11-07 12:40:00,66.61,66.64,66.49,66.52,6200.0,33.383,33.3981,33.3229,33.3379,6200.0
2005-11-07 12:45:00,66.53,66.58,66.52,66.57,2700.0,33.3429,33.368,33.3379,33.363,2700.0
2005-11-07 12:50:00,66.57,66.64,66.57,66.61,2300.0,33.363,33.3981,33.363,33.383,2300.0
2005-11-07 12:55:00,66.61,66.63,66.6,66.63,700.0,33.383,33.3931,33.378,33.3931,700.0
2005-11-07 13:00:00,66.61,66.69,66.58,66.69,2900.0,33.383,33.4231,33.368,33.4231,2900.0
2005-11-07 13:05:00,66.64,66.64,66.57,66.59,4500.0,33.3981,33.3981,33.363,33.373,4500.0
2005-11-07 13:10:00,66.58,66.58,66.53,66.55,3400.0,33.368,33.368,33.3429,33.353,3400.0
2005-11-07 13:15:00,66.55,66.61,66.53,66.61,3100.0,33.353,33.383,33.3429,33.383,3100.0
2005-11-07 13:20:00,66.61,66.65,66.6,66.65,1600.0,33.383,33.4031,33.378,33.4031,1600.0
2005-11-07 13:25:00,66.64,66.66,66.54,66.66,4000.0,33.3981,33.4081,33.348,33.4081,4000.0
2005-11-07 13:30:00,66.67,66.7,66.5,66.54,4800.0,33.4131,33.4281,33.3279,33.348,4800.0
2005-11-07 13:35:00,66.55,66.57,66.47,66.47,3700.0,33.353,33.363,33.3129,33.3129,3700.0
2005-11-07 13:40:00,66.5,66.61,66.49,66.5,4500.0,33.3279,33.383,33.3229,33.3279,4500.0
2005-11-07 13:45:00,66.5,66.51,66.47,66.47,4100.0,33.3279,33.3329,33.3129,33.3129,4100.0
2005-11-07 13:50:00,66.45,66.53,66.43,66.5,4100.0,33.3029,33.3429,33.2928,33.3279,4100.0
2005-11-07 13:55:00,66.5,66.5,66.45,66.48,5200.0,33.3279,33.3279,33.3029,33.3179,5200.0
2005-11-07 14:00:00,66.47,66.47,66.4,66.43,6900.0,33.3129,33.3129,33.2778,33.2928,6900.0
2005-11-07 14:05:00,66.44,66.62,66.43,66.59,5600.0,33.2978,33.3881,33.2928,33.373,5600.0
2005-11-07 14:10:00,66.58,66.64,66.53,66.62,8600.0,33.368,33.3981,33.3429,33.3881,8600.0
2005-11-07 14:15:00,66.63,66.66,66.58,66.63,6900.0,33.3931,33.4081,33.368,33.3931,6900.0
2005-11-07 14:20:00,66.63,66.7,66.6,66.61,12300.0,33.3931,33.4281,33.378,33.383,12300.0
2005-11-07 14:25:00,66.61,66.67,66.6,66.66,9200.0,33.383,33.4131,33.378,33.4081,9200.0
2005-11-07 14:30:00,66.66,66.71,66.62,66.7,5300.0,33.4081,33.4332,33.3881,33.4281,5300.0
2005-11-07 14:35:00,66.73,66.73,66.69,66.72,2700.0,33.4432,33.4432,33.4231,33.4382,2700.0
2005-11-07 14:40:00,66.74,66.88,66.72,66.88,4700.0,33.4482,33.5184,33.4382,33.5184,4700.0
2005-11-07 14:45:00,66.93,67.02,66.9,66.95,9800.0,33.5434,33.5885,33.5284,33.5534,9800.0
2005-11-07 14:50:00,66.94,66.94,66.83,66.83,9100.0,33.5484,33.5484,33.4933,33.4933,9100.0
2005-11-07 14:55:00,66.84,66.85,66.8,66.85,4300.0,33.4983,33.5033,33.4783,33.5033,4300.0
2005-11-07 15:00:00,66.86,66.86,66.66,66.83,13800.0,33.5083,33.5083,33.4081,33.4933,13800.0
2005-11-07 15:05:00,66.84,66.9,66.6,66.7,7900.0,33.4983,33.5284,33.378,33.4281,7900.0
2005-11-07 15:10:00,66.71,66.71,66.55,66.61,9900.0,33.4332,33.4332,33.353,33.383,9900.0
2005-11-07 15:15:00,66.62,66.68,66.56,66.56,15400.0,33.3881,33.4181,33.358,33.358,15400.0
2005-11-07 15:20:00,66.55,66.59,66.46,66.59,5900.0,33.353,33.373,33.3079,33.373,5900.0
2005-11-07 15:25:00,66.58,66.58,66.44,66.51,10000.0,33.368,33.368,33.2978,33.3329,10000.0
2005-11-07 15:30:00,66.48,66.57,66.46,66.53,8500.0,33.3179,33.363,33.3079,33.3429,8500.0
2005-11-07 15:35:00,66.5,66.53,66.49,66.53,1800.0,33.3279,33.3429,33.3229,33.3429,1800.0
2005-11-07 15:40:00,66.5,66.52,66.48,66.49,3000.0,33.3279,33.3379,33.3179,33.3229,3000.0
2005-11-07 15:45:00,66.52,66.55,66.5,66.53,8100.0,33.3379,33.353,33.3279,33.3429,8100.0
2005-11-07 15:50:00,66.53,66.59,66.49,66.53,9300.0,33.3429,33.373,33.3229,33.3429,9300.0
2005-11-07 15:55:00,66.5,66.58,66.48,66.58,9200.0,33.3279,33.368,33.3179,33.368,9200.0
2005-11-08 09:35:00,65.9,65.9,65.62,65.63,16500.0,33.0272,33.0272,32.8869,32.8919,16500.0
2005-11-08 09:40:00,65.61,66.05,65.31,65.96,10600.0,32.8819,33.1024,32.7315,33.0573,10600.0
2005-11-08 09:45:00,65.86,65.86,65.7,65.81,8800.0,33.0072,33.0072,32.927,32.9821,8800.0
2005-11-08 09:50:00,65.81,65.99,65.81,65.98,7100.0,32.9821,33.0723,32.9821,33.0673,7100.0
2005-11-08 09:55:00,65.98,66.1,65.95,66.09,6900.0,33.0673,33.1274,33.0523,33.1224,6900.0
2005-11-08 10:00:00,66.14,66.14,66.02,66.03,4300.0,33.1475,33.1475,33.0874,33.0924,4300.0
2005-11-08 10:05:00,66.06,66.14,66.06,66.07,3900.0,33.1074,33.1475,33.1074,33.1124,3900.0
2005-11-08 10:10:00,66.07,66.07,66.0,66.05,6700.0,33.1124,33.1124,33.0773,33.1024,6700.0
2005-11-08 10:15:00,66.04,66.09,66.04,66.05,5000.0,33.0974,33.1224,33.0974,33.1024,5000.0
2005-11-08 10:20:00,66.05,66.2,66.05,66.15,7700.0,33.1024,33.1776,33.1024,33.1525,7700.0
2005-11-08 10:25:00,66.15,66.19,66.14,66.17,12200.0,33.1525,33.1726,33.1475,33.1625,12200.0
2005-11-08 10:30:00,66.26,66.36,66.19,66.2,15800.0,33.2076,33.2577,33.1726,33.1776,15800.0
2005-11-08 10:35:00,66.2,66.34,66.19,66.33,18900.0,33.1776,33.2477,33.1726,33.2427,18900.0
2005-11-08 10:40:00,66.33,66.38,66.3,66.3,11100.0,33.2427,33.2678,33.2277,33.2277,11100.0
2005-11-08 10:45:00,66.3,66.3,66.21,66.28,7500.0,33.2277,33.2277,33.1826,33.2177,7500.0
2005-11-08 10:50:00,66.31,66.32,66.25,66.29,2800.0,33.2327,33.2377,33.2026,33.2227,2800.0
2005-11-08 10:55:00,66.31,66.35,66.3,66.35,2700.0,33.2327,33.2527,33.2277,33.2527,2700.0
2005-11-08 11:00:00,66.34,66.53,66.32,66.51,13500.0,33.2477,33.3429,33.2377,33.3329,13500.0
2005-11-08 11:05:00,66.51,66.64,66.51,66.51,9400.0,33.3329,33.3981,33.3329,33.3329,9400.0
2005-11-08 11:10:00,66.51,66.57,66.47,66.48,10300.0,33.3329,33.363,33.3129,33.3179,10300.0
2005-11-08 11:15:00,66.47,66.7,66.46,66.7,11100.0,33.3129,33.4281,33.3079,33.4281,11100.0
2005-11-08 11:20:00,66.71,66.91,66.71,66.91,6900.0,33.4332,33.5334,33.4332,33.5334,6900.0
2005-11-08 11:25:00,66.89,66.89,66.81,66.81,4900.0,33.5234,33.5234,33.4833,33.4833,4900.0
2005-11-08 11:30:00,66.81,66.81,66.67,66.67,4000.0,33.4833,33.4833,33.4131,33.4131,4000.0
2005-11-08 11:35:00,66.66,66.66,66.61,66.65,4400.0,33.4081,33.4081,33.383,33.4031,4400.0
2005-11-08 11:40:00,66.65,66.65,66.56,66.59,5900.0,33.4031,33.4031,33.358,33.373,5900.0
2005-11-08 11:45:00,66.6,66.84,66.59,66.84,3800.0,33.378,33.4983,33.373,33.4983,3800.0
2005-11-08 11:50:00,66.85,66.9,66.69,66.82,13000.0,33.5033,33.5284,33.4231,33.4883,13000.0
2005-11-08 11:55:00,66.72,66.91,66.66,66.83,8500.0,33.4382,33.5334,33.4081,33.4933,8500.0
2005-11-08 12:00:00,66.82,66.82,66.68,66.71,2000.0,33.4883,33.4883,33.4181,33.4332,2000.0
2005-11-08 12:05:00,66.68,66.68,66.61,66.65,3000.0,33.4181,33.4181,33.383,33.4031,3000.0
2005-11-08 12:10:00,66.65,66.66,66.59,66.62,4600.0,33.4031,33.4081,33.373,33.3881,4600.0
2005-11-08 12:15:00,66.58,66.58,66.54,66.57,1000.0,33.368,33.368,33.348,33.363,1000.0
2005-11-08 12:20:00,66.54,66.57,66.51,66.57,4600.0,33.348,33.363,33.3329,33.363,4600.0
2005-11-08 12:25:00,66.58,66.71,66.58,66.68,7200.0,33.368,33.4332,33.368,33.4181,7200.0
2005-11-08 12:30:00,66.68,66.74,66.68,66.69,2900.0,33.4181,33.4482,33.4181,33.4231,2900.0
2005-11-08 12:35:00,66.68,66.68,66.59,66.59,2900.0,33.4181,33.4181,33.373,33.373,2900.0
2005-11-08 12:40:00,66.59,66.6,66.48,66.52,3100.0,33.373,33.378,33.3179,33.3379,3100.0
2005-11-08 12:45:00,66.54,66.56,66.5,66.52,4000.0,33.348,33.358,33.3279,33.3379,4000.0
2005-11-08 12:50:00,66.47,66.47,66.33,66.34,3100.0,33.3129,33.3129,33.2427,33.2477,3100.0
2005-11-08 12:55:00,66.34,66.68,66.34,66.65,9500.0,33.2477,33.4181,33.2477,33.4031,9500.0
2005-11-08 13:00:00,66.64,66.64,66.54,66.59,5300.0,33.3981,33.3981,33.348,33.373,5300.0
2005-11-08 13:05:00,66.59,66.59,66.56,66.56,1600.0,33.373,33.373,33.358,33.358,1600.0
2005-11-08 13:10:00,66.58,66.58,66.5,66.55,3000.0,33.368,33.368,33.3279,33.353,3000.0
2005-11-08 13:15:00,66.55,66.55,66.5,66.5,1800.0,33.353,33.353,33.3279,33.3279,1800.0
2005-11-08 13:20:00,66.5,66.57,66.5,66.54,3000.0,33.3279,33.363,33.3279,33.348,3000.0
2005-11-08 13:25:00,66.53,66.64,66.5,66.59,4000.0,33.3429,33.3981,33.3279,33.373,4000.0
2005-11-08 13:30:00,66.58,66.58,66.52,66.52,2300.0,33.368,33.368,33.3379,33.3379,2300.0
2005-11-08 13:35:00,66.52,66.59,66.5,66.59,2400.0,33.3379,33.373,33.3279,33.373,2400.0
2005-11-08 13:40:00,66.62,66.64,66.55,66.56,3300.0,33.3881,33.3981,33.353,33.358,3300.0
2005-11-08 13:45:00,66.59,66.65,66.59,66.62,2400.0,33.373,33.4031,33.373,33.3881,2400.0
2005-11-08 13:50:00,66.61,66.61,66.52,66.56,2900.0,33.383,33.383,33.3379,33.358,2900.0
2005-11-08 13:55:00,66.56,66.67,66.55,66.65,4800.0,33.358,33.4131,33.353,33.4031,4800.0
2005-11-08 14:00:00,66.67,66.67,66.55,66.56,3600.0,33.4131,33.4131,33.353,33.358,3600.0
2005-11-08 14:05:00,66.61,66.7,66.61,66.65,6300.0,33.383,33.4281,33.383,33.4031,6300.0
2005-11-08 14:10:00,66.63,66.63,66.57,66.63,6200.0,33.3931,33.3931,33.363,33.3931,6200.0
2005-11-08 14:15:00,66.63,66.64,66.59,66.59,2900.0,33.3931,33.3981,33.373,33.373,2900.0
2005-11-08 14:20:00,66.58,66.58,66.54,66.54,3900.0,33.368,33.368,33.348,33.348,3900.0
2005-11-08 14:25:00,66.53,66.72,66.5,66.68,10600.0,33.3429,33.4382,33.3279,33.4181,10600.0
2005-11-08 14:30:00,66.67,66.67,66.58,66.61,5300.0,33.4131,33.4131,33.368,33.383,5300.0
2005-11-08 14:35:00,66.64,66.66,66.64,66.66,4200.0,33.3981,33.4081,33.3981,33.4081,4200.0
2005-11-08 14:40:00,66.72,66.74,66.68,66.73,3900.0,33.4382,33.4482,33.4181,33.4432,3900.0
2005-11-08 14:45:00,66.74,66.74,66.7,66.72,6800.0,33.4482,33.4482,33.4281,33.4382,6800.0
2005-11-08 14:50:00,66.72,66.72,66.64,66.68,6800.0,33.4382,33.4382,33.3981,33.4181,6800.0
2005-11-08 14:55:00,66.68,66.7,66.67,66.7,10800.0,33.4181,33.4281,33.4131,33.4281,10800.0
2005-11-08 15:00:00,66.69,66.82,66.69,66.79,17800.0,33.4231,33.4883,33.4231,33.4733,17800.0
2005-11-08 15:05:00,66.79,66.82,66.73,66.79,8200.0,33.4733,33.4883,33.4432,33.4733,8200.0
2005-11-08 15:10:00,66.79,66.9,66.78,66.83,8100.0,33.4733,33.5284,33.4682,33.4933,8100.0
2005-11-08 15:15:00,66.84,66.84,66.77,66.81,12100.0,33.4983,33.4983,33.4632,33.4833,12100.0
2005-11-08 15:20:00,66.81,66.83,66.75,66.82,11400.0,33.4833,33.4933,33.4532,33.4883,11400.0
2005-11-08 15:25:00,66.83,66.87,66.77,66.86,15200.0,33.4933,33.5133,33.4632,33.5083,15200.0
2005-11-08 15:30:00,66.86,66.86,66.78,66.82,12900.0,33.5083,33.5083,33.4682,33.4883,12900.0
2005-11-08 15:35:00,66.82,66.82,66.78,66.81,6600.0,33.4883,33.4883,33.4682,33.4833,6600.0
2005-11-08 15:40:00,66.79,66.79,66.73,66.75,5900.0,33.4733,33.4733,33.4432,33.4532,5900.0
2005-11-08 15:45:00,66.75,66.76,66.68,66.73,5900.0,33.4532,33.4582,33.4181,33.4432,5900.0
2005-11-08 15:50:00,66.74,66.74,66.67,66.67,10100.0,33.4482,33.4482,33.4131,33.4131,10100.0
2005-11-08 15:55:00,66.67,66.71,66.62,66.69,12700.0,33.4131,33.4332,33.3881,33.4231,12700.0
2005-11-09 09:30:00,66.55,66.9,66.55,66.9,2300.0,33.353,33.5284,33.353,33.5284,2300.0
2005-11-09 09:35:00,67.01,67.05,66.85,66.89,2200.0,33.5835,33.6036,33.5033,33.5234,2200.0
2005-11-09 09:40:00,66.87,66.87,66.81,66.81,1300.0,33.5133,33.5133,33.4833,33.4833,1300.0
2005-11-09 09:45:00,66.83,67.04,66.83,66.93,3200.0,33.4933,33.5985,33.4933,33.5434,3200.0
2005-11-09 09:50:00,66.89,67.1,66.89,67.1,2800.0,33.5234,33.6286,33.5234,33.6286,2800.0
2005-11-09 09:55:00,67.12,67.31,67.12,67.18,4800.0,33.6386,33.7339,33.6386,33.6687,4800.0
2005-11-09 10:00:00,67.21,67.21,67.0,67.2,5600.0,33.6837,33.6837,33.5785,33.6787,5600.0
2005-11-09 10:05:00,67.19,67.19,67.03,67.03,4700.0,33.6737,33.6737,33.5935,33.5935,4700.0
2005-11-09 10:10:00,67.09,67.15,67.02,67.11,2800.0,33.6236,33.6537,33.5885,33.6336,2800.0
2005-11-09 10:15:00,67.12,67.18,67.12,67.17,2600.0,33.6386,33.6687,33.6386,33.6637,2600.0
2005-11-09 10:20:00,67.2,67.25,67.17,67.23,8500.0,33.6787,33.7038,33.6637,33.6938,8500.0
2005-11-09 10:25:00,67.23,67.32,67.23,67.32,8800.0,33.6938,33.7389,33.6938,33.7389,8800.0
2005-11-09 10:30:00,67.31,67.49,67.29,67.49,11300.0,33.7339,33.8241,33.7238,33.8241,11300.0
2005-11-09 10:35:00,67.5,67.5,67.4,67.4,4300.0,33.8291,33.8291,33.779,33.779,4300.0
2005-11-09 10:40:00,67.37,67.49,67.37,67.49,1900.0,33.7639,33.8241,33.7639,33.8241,1900.0
2005-11-09 10:45:00,67.48,67.49,67.42,67.43,2200.0,33.8191,33.8241,33.789,33.794,2200.0
2005-11-09 10:50:00,67.4,67.46,67.27,67.32,6100.0,33.779,33.809,33.7138,33.7389,6100.0
2005-11-09 10:55:00,67.32,67.32,67.21,67.22,1300.0,33.7389,33.7389,33.6837,33.6888,1300.0
2005-11-09 11:00:00,67.22,67.25,67.11,67.11,1700.0,33.6888,33.7038,33.6336,33.6336,1700.0
2005-11-09 11:05:00,67.1,67.12,67.07,67.08,3900.0,33.6286,33.6386,33.6136,33.6186,3900.0
2005-11-09 11:10:00,67.08,67.08,66.97,67.07,4000.0,33.6186,33.6186,33.5635,33.6136,4000.0
2005-11-09 11:15:00,67.07,67.16,67.06,67.15,4900.0,33.6136,33.6587,33.6086,33.6537,4900.0
2005-11-09 11:20:00,67.16,67.29,67.15,67.29,2800.0,33.6587,33.7238,33.6537,33.7238,2800.0
2005-11-09 11:25:00,67.27,67.38,67.26,67.32,6000.0,33.7138,33.7689,33.7088,33.7389,6000.0
2005-11-09 11:30:00,67.32,67.33,67.28,67.3,4000.0,33.7389,33.7439,33.7188,33.7289,4000.0
2005-11-09 11:35:00,67.28,67.38,67.27,67.38,2200.0,33.7188,33.7689,33.7138,33.7689,2200.0
2005-11-09 11:40:00,67.39,67.41,67.38,67.38,6500.0,33.774,33.784,33.7689,33.7689,6500.0
2005-11-09 11:45:00,67.39,67.44,67.38,67.39,2800.0,33.774,33.799,33.7689,33.774,2800.0
2005-11-09 11:50:00,67.42,67.46,67.42,67.45,3900.0,33.789,33.809,33.789,33.804,3900.0
2005-11-09 11:55:00,67.44,67.6,67.42,67.57,3200.0,33.799,33.8792,33.789,33.8642,3200.0
2005-11-09 12:00:00,67.59,67.61,67.55,67.55,6600.0,33.8742,33.8842,33.8541,33.8541,6600.0
2005-11-09 12:05:00,67.55,67.58,67.51,67.58,2700.0,33.8541,33.8692,33.8341,33.8692,2700.0
2005-11-09 12:10:00,67.6,67.64,67.57,67.59,3200.0,33.8792,33.8992,33.8642,33.8742,3200.0
2005-11-09 12:15:00,67.58,67.6,67.53,67.6,3300.0,33.8692,33.8792,33.8441,33.8792,3300.0
2005-11-09 12:20:00,67.62,67.89,67.62,67.89,9900.0,33.8892,34.0245,33.8892,34.0245,9900.0
2005-11-09 12:25:00,67.89,67.96,67.88,67.95,6000.0,34.0245,34.0596,34.0195,34.0546,6000.0
2005-11-09 12:30:00,67.95,68.0,67.84,67.84,5400.0,34.0546,34.0797,33.9995,33.9995,5400.0
2005-11-09 12:35:00,67.84,67.94,67.81,67.9,3500.0,33.9995,34.0496,33.9844,34.0296,3500.0
2005-11-09 12:40:00,67.91,68.01,67.82,67.99,11600.0,34.0346,34.0847,33.9895,34.0747,11600.0
2005-11-09 12:45:00,68.0,68.2,67.98,68.2,5500.0,34.0797,34.1799,34.0696,34.1799,5500.0
2005-11-09 12:50:00,68.23,68.28,68.2,68.27,5400.0,34.1949,34.22,34.1799,34.215,5400.0
2005-11-09 12:55:00,68.28,68.39,68.28,68.29,8600.0,34.22,34.2751,34.22,34.225,8600.0
2005-11-09 13:00:00,68.29,68.29,67.97,67.99,7800.0,34.225,34.225,34.0646,34.0747,7800.0
2005-11-09 13:05:00,68.0,68.1,67.94,68.0,4700.0,34.0797,34.1298,34.0496,34.0797,4700.0
2005-11-09 13:10:00,68.01,68.05,67.9,68.05,17500.0,34.0847,34.1047,34.0296,34.1047,17500.0
2005-11-09 13:15:00,68.04,68.05,67.98,68.0,4200.0,34.0997,34.1047,34.0696,34.0797,4200.0
2005-11-09 13:20:00,67.97,68.0,67.83,67.89,5700.0,34.0646,34.0797,33.9945,34.0245,5700.0
2005-11-09 13:25:00,67.9,67.96,67.9,67.91,2200.0,34.0296,34.0596,34.0296,34.0346,2200.0
2005-11-09 13:30:00,67.88,67.96,67.88,67.92,3800.0,34.0195,34.0596,34.0195,34.0396,3800.0
2005-11-09 13:35:00,67.94,68.04,67.91,67.93,17100.0,34.0496,34.0997,34.0346,34.0446,17100.0
2005-11-09 13:40:00,67.94,67.97,67.94,67.95,3600.0,34.0496,34.0646,34.0496,34.0546,3600.0
2005-11-09 13:45:00,67.95,68.01,67.95,68.0,3200.0,34.0546,34.0847,34.0546,34.0797,3200.0
2005-11-09 13:50:00,68.01,68.03,67.88,67.9,5000.0,34.0847,34.0947,34.0195,34.0296,5000.0
2005-11-09 13:55:00,67.9,68.0,67.9,67.96,5000.0,34.0296,34.0797,34.0296,34.0596,5000.0
2005-11-09 14:00:00,67.98,67.98,67.85,67.9,3200.0,34.0696,34.0696,34.0045,34.0296,3200.0
2005-11-09 14:05:00,67.87,67.87,67.77,67.83,5400.0,34.0145,34.0145,33.9644,33.9945,5400.0
2005-11-09 14:10:00,67.83,67.83,67.76,67.8,4300.0,33.9945,33.9945,33.9594,33.9794,4300.0
2005-11-09 14:15:00,67.8,67.89,67.75,67.75,5600.0,33.9794,34.0245,33.9544,33.9544,5600.0
2005-11-09 14:20:00,67.75,67.78,67.75,67.75,3300.0,33.9544,33.9694,33.9544,33.9544,3300.0
2005-11-09 14:25:00,67.74,67.74,67.7,67.7,1200.0,33.9494,33.9494,33.9293,33.9293,1200.0
2005-11-09 14:30:00,67.7,67.81,67.7,67.81,8500.0,33.9293,33.9844,33.9293,33.9844,8500.0
2005-11-09 14:35:00,67.8,67.8,67.75,67.8,10400.0,33.9794,33.9794,33.9544,33.9794,10400.0
2005-11-09 14:40:00,67.79,67.84,67.78,67.78,4000.0,33.9744,33.9995,33.9694,33.9694,4000.0
2005-11-09 14:45:00,67.78,67.83,67.75,67.76,13100.0,33.9694,33.9945,33.9544,33.9594,13100.0
2005-11-09 14:50:00,67.76,67.83,67.64,67.65,12900.0,33.9594,33.9945,33.8992,33.9043,12900.0
2005-11-09 14:55:00,67.65,67.69,67.61,67.62,7800.0,33.9043,33.9243,33.8842,33.8892,7800.0
2005-11-09 15:00:00,67.62,67.62,67.52,67.54,4700.0,33.8892,33.8892,33.8391,33.8491,4700.0
2005-11-09 15:05:00,67.54,67.59,67.53,67.56,24300.0,33.8491,33.8742,33.8441,33.8592,24300.0
2005-11-09 15:10:00,67.56,67.58,67.51,67.58,5100.0,33.8592,33.8692,33.8341,33.8692,5100.0
2005-11-09 15:15:00,67.59,67.61,67.57,67.59,5800.0,33.8742,33.8842,33.8642,33.8742,5800.0
2005-11-09 15:20:00,67.57,67.58,67.45,67.49,10500.0,33.8642,33.8692,33.804,33.8241,10500.0
2005-11-09 15:25:00,67.5,67.52,67.43,67.43,6100.0,33.8291,33.8391,33.794,33.794,6100.0
2005-11-09 15:30:00,67.4,67.47,67.33,67.33,9300.0,33.779,33.8141,33.7439,33.7439,9300.0
2005-11-09 15:35:00,67.35,67.41,67.27,67.33,9100.0,33.7539,33.784,33.7138,33.7439,9100.0
2005-11-09 15:40:00,67.33,67.35,67.25,67.27,7800.0,33.7439,33.7539,33.7038,33.7138,7800.0
2005-11-09 15:45:00,67.28,67.3,67.26,67.27,7900.0,33.7188,33.7289,33.7088,33.7138,7900.0
2005-11-09 15:50:00,67.27,67.27,67.19,67.27,10400.0,33.7138,33.7138,33.6737,33.7138,10400.0
2005-11-09 15:55:00,67.27,67.28,67.24,67.25,9900.0,33.7138,33.7188,33.6988,33.7038,9900.0
2005-11-10 09:30:00,67.3,67.31,67.01,67.12,4000.0,33.7289,33.7339,33.5835,33.6386,4000.0
2005-11-10 09:35:00,67.2,67.2,67.11,67.11,3400.0,33.6787,33.6787,33.6336,33.6336,3400.0
2005-11-10 09:40:00,67.13,67.4,67.12,67.37,3900.0,33.6437,33.779,33.6386,33.7639,3900.0
2005-11-10 09:45:00,67.37,67.37,67.16,67.25,2500.0,33.7639,33.7639,33.6587,33.7038,2500.0
2005-11-10 09:50:00,67.18,67.43,67.15,67.28,6600.0,33.6687,33.794,33.6537,33.7188,6600.0
2005-11-10 09:55:00,67.27,67.32,67.23,67.32,1000.0,33.7138,33.7389,33.6938,33.7389,1000.0
2005-11-10 10:00:00,67.32,67.44,67.3,67.38,2000.0,33.7389,33.799,33.7289,33.7689,2000.0
2005-11-10 10:05:00,67.39,67.45,67.36,67.36,900.0,33.774,33.804,33.7589,33.7589,900.0
2005-11-10 10:10:00,67.3,67.45,67.27,67.42,4600.0,33.7289,33.804,33.7138,33.789,4600.0
2005-11-10 10:15:00,67.36,67.36,67.2,67.2,4000.0,33.7589,33.7589,33.6787,33.6787,4000.0
2005-11-10 10:20:00,67.21,67.3,67.21,67.3,4400.0,33.6837,33.7289,33.6837,33.7289,4400.0
2005-11-10 10:25:00,67.33,67.37,67.26,67.37,5800.0,33.7439,33.7639,33.7088,33.7639,5800.0
2005-11-10 10:30:00,67.39,67.39,67.26,67.29,8900.0,33.774,33.774,33.7088,33.7238,8900.0
2005-11-10 10:35:00,67.28,67.38,67.27,67.37,1200.0,33.7188,33.7689,33.7138,33.7639,1200.0
2005-11-10 10:40:00,67.37,67.37,67.29,67.29,2600.0,33.7639,33.7639,33.7238,33.7238,2600.0
2005-11-10 10:45:00,67.28,67.35,67.28,67.33,1400.0,33.7188,33.7539,33.7188,33.7439,1400.0
2005-11-10 10:50:00,67.34,67.49,67.34,67.43,8600.0,33.7489,33.8241,33.7489,33.794,8600.0
2005-11-10 10:55:00,67.43,67.52,67.43,67.49,3000.0,33.794,33.8391,33.794,33.8241,3000.0
2005-11-10 11:00:00,67.49,67.56,67.49,67.52,4500.0,33.8241,33.8592,33.8241,33.8391,4500.0
2005-11-10 11:05:00,67.52,67.66,67.52,67.66,4700.0,33.8391,33.9093,33.8391,33.9093,4700.0
2005-11-10 11:10:00,67.67,67.81,67.66,67.79,4300.0,33.9143,33.9844,33.9093,33.9744,4300.0
2005-11-10 11:15:00,67.76,67.84,67.7,67.77,3000.0,33.9594,33.9995,33.9293,33.9644,3000.0
2005-11-10 11:20:00,67.77,67.82,67.75,67.76,5100.0,33.9644,33.9895,33.9544,33.9594,5100.0
2005-11-10 11:25:00,67.76,67.94,67.75,67.89,5700.0,33.9594,34.0496,33.9544,34.0245,5700.0
2005-11-10 11:30:00,67.89,67.89,67.77,67.77,3200.0,34.0245,34.0245,33.9644,33.9644,3200.0
2005-11-10 11:35:00,67.79,68.0,67.79,67.83,6500.0,33.9744,34.0797,33.9744,33.9945,6500.0
2005-11-10 11:40:00,67.77,67.86,67.77,67.84,14100.0,33.9644,34.0095,33.9644,33.9995,14100.0
2005-11-10 11:45:00,67.83,67.96,67.83,67.96,5500.0,33.9945,34.0596,33.9945,34.0596,5500.0
2005-11-10 11:50:00,67.99,68.17,67.99,68.17,4800.0,34.0747,34.1649,34.0747,34.1649,4800.0
2005-11-10 11:55:00,68.14,68.36,68.12,68.36,2500.0,34.1498,34.2601,34.1398,34.2601,2500.0
2005-11-10 12:00:00,68.4,68.4,68.35,68.35,3000.0,34.2801,34.2801,34.2551,34.2551,3000.0
2005-11-10 12:05:00,68.36,68.55,68.36,68.55,5700.0,34.2601,34.3553,34.2601,34.3553,5700.0
2005-11-10 12:10:00,68.48,68.5,68.41,68.49,4800.0,34.3202,34.3303,34.2852,34.3252,4800.0
2005-11-10 12:15:00,68.49,68.59,68.47,68.57,4700.0,34.3252,34.3754,34.3152,34.3653,4700.0
2005-11-10 12:20:00,68.5,68.5,68.4,68.46,4300.0,34.3303,34.3303,34.2801,34.3102,4300.0
2005-11-10 12:25:00,68.45,68.58,68.43,68.5,3700.0,34.3052,34.3704,34.2952,34.3303,3700.0
2005-11-10 12:30:00,68.53,68.6,68.41,68.47,5600.0,34.3453,34.3804,34.2852,34.3152,5600.0
2005-11-10 12:35:00,68.44,68.45,68.37,68.45,1400.0,34.3002,34.3052,34.2651,34.3052,1400.0
2005-11-10 12:40:00,68.4,68.43,68.4,68.41,500.0,34.2801,34.2952,34.2801,34.2852,500.0
2005-11-10 12:45:00,68.39,68.43,68.39,68.41,2100.0,34.2751,34.2952,34.2751,34.2852,2100.0
2005-11-10 12:50:00,68.46,68.49,68.41,68.47,2800.0,34.3102,34.3252,34.2852,34.3152,2800.0
2005-11-10 12:55:00,68.49,68.53,68.45,68.53,3100.0,34.3252,34.3453,34.3052,34.3453,3100.0
2005-11-10 13:00:00,68.52,68.7,68.51,68.7,7300.0,34.3403,34.4305,34.3353,34.4305,7300.0
2005-11-10 13:05:00,68.69,68.81,68.65,68.72,10400.0,34.4255,34.4856,34.4054,34.4405,10400.0
2005-11-10 13:10:00,68.72,68.84,68.65,68.66,12000.0,34.4405,34.5007,34.4054,34.4104,12000.0
2005-11-10 13:15:00,68.66,68.69,68.56,68.6,13300.0,34.4104,34.4255,34.3603,34.3804,13300.0
2005-11-10 13:20:00,68.61,68.65,68.59,68.64,8900.0,34.3854,34.4054,34.3754,34.4004,8900.0
2005-11-10 13:25:00,68.61,68.61,68.51,68.54,6500.0,34.3854,34.3854,34.3353,34.3503,6500.0
2005-11-10 13:30:00,68.56,68.62,68.52,68.52,3700.0,34.3603,34.3904,34.3403,34.3403,3700.0
2005-11-10 13:35:00,68.52,68.58,68.52,68.57,5400.0,34.3403,34.3704,34.3403,34.3653,5400.0
2005-11-10 13:40:00,68.55,68.63,68.51,68.53,46000.0,34.3553,34.3954,34.3353,34.3453,46000.0
2005-11-10 13:45:00,68.55,68.6,68.51,68.51,2700.0,34.3553,34.3804,34.3353,34.3353,2700.0
2005-11-10 13:50:00,68.49,68.63,68.46,68.63,7100.0,34.3252,34.3954,34.3102,34.3954,7100.0
2005-11-10 13:55:00,68.61,68.63,68.55,68.56,9400.0,34.3854,34.3954,34.3553,34.3603,9400.0
2005-11-10 14:00:00,68.6,68.64,68.57,68.64,6300.0,34.3804,34.4004,34.3653,34.4004,6300.0
2005-11-10 14:05:00,68.61,68.64,68.6,68.6,8100.0,34.3854,34.4004,34.3804,34.3804,8100.0
2005-11-10 14:10:00,68.6,68.6,68.5,68.5,7000.0,34.3804,34.3804,34.3303,34.3303,7000.0
2005-11-10 14:15:00,68.49,68.5,68.44,68.45,6400.0,34.3252,34.3303,34.3002,34.3052,6400.0
2005-11-10 14:20:00,68.45,68.49,68.45,68.48,2100.0,34.3052,34.3252,34.3052,34.3202,2100.0
2005-11-10 14:25:00,68.47,68.5,68.45,68.49,6600.0,34.3152,34.3303,34.3052,34.3252,6600.0
2005-11-10 14:30:00,68.5,68.5,68.5,68.5,2200.0,34.3303,34.3303,34.3303,34.3303,2200.0
2005-11-10 14:35:00,68.5,68.51,68.49,68.49,5200.0,34.3303,34.3353,34.3252,34.3252,5200.0
2005-11-10 14:40:00,68.49,68.51,68.49,68.51,4500.0,34.3252,34.3353,34.3252,34.3353,4500.0
2005-11-10 14:45:00,68.5,68.52,68.49,68.52,8400.0,34.3303,34.3403,34.3252,34.3403,8400.0
2005-11-10 14:50:00,68.52,68.61,68.5,68.61,10700.0,34.3403,34.3854,34.3303,34.3854,10700.0
2005-11-10 14:55:00,68.61,68.65,68.57,68.65,18600.0,34.3854,34.4054,34.3653,34.4054,18600.0
2005-11-10 15:00:00,68.65,68.66,68.6,68.64,10300.0,34.4054,34.4104,34.3804,34.4004,10300.0
2005-11-10 15:05:00,68.64,68.64,68.57,68.58,5700.0,34.4004,34.4004,34.3653,34.3704,5700.0
2005-11-10 15:10:00,68.61,68.61,68.58,68.58,3300.0,34.3854,34.3854,34.3704,34.3704,3300.0
2005-11-10 15:15:00,68.58,68.59,68.57,68.57,9700.0,34.3704,34.3754,34.3653,34.3653,9700.0
2005-11-10 15:20:00,68.57,68.59,68.57,68.59,7600.0,34.3653,34.3754,34.3653,34.3754,7600.0
2005-11-10 15:25:00,68.58,68.61,68.57,68.59,5500.0,34.3704,34.3854,34.3653,34.3754,5500.0
2005-11-10 15:30:00,68.59,68.63,68.57,68.59,14600.0,34.3754,34.3954,34.3653,34.3754,14600.0
2005-11-10 15:35:00,68.6,68.62,68.6,68.62,4100.0,34.3804,34.3904,34.3804,34.3904,4100.0
2005-11-10 15:40:00,68.62,68.62,68.59,68.6,6600.0,34.3904,34.3904,34.3754,34.3804,6600.0
2005-11-10 15:45:00,68.59,68.62,68.54,68.55,6000.0,34.3754,34.3904,34.3503,34.3553,6000.0
2005-11-10 15:50:00,68.54,68.55,68.53,68.54,8400.0,34.3503,34.3553,34.3453,34.3503,8400.0
2005-11-10 15:55:00,68.55,68.55,68.51,68.51,7500.0,34.3553,34.3553,34.3353,34.3353,7500.0
2005-11-11 09:30:00,68.51,68.51,68.43,68.43,4400.0,34.3353,34.3353,34.2952,34.2952,4400.0
2005-11-11 09:35:00,68.35,68.44,68.35,68.44,5200.0,34.2551,34.3002,34.2551,34.3002,5200.0
2005-11-11 09:40:00,68.44,68.65,68.44,68.57,8200.0,34.3002,34.4054,34.3002,34.3653,8200.0
2005-11-11 09:45:00,68.57,68.61,68.4,68.46,7300.0,34.3653,34.3854,34.2801,34.3102,7300.0
2005-11-11 09:50:00,68.4,68.48,68.4,68.48,3900.0,34.2801,34.3202,34.2801,34.3202,3900.0
2005-11-11 09:55:00,68.48,68.55,68.48,68.53,6100.0,34.3202,34.3553,34.3202,34.3453,6100.0
2005-11-11 10:00:00,68.51,68.53,68.45,68.53,6100.0,34.3353,34.3453,34.3052,34.3453,6100.0
2005-11-11 10:05:00,68.51,68.64,68.51,68.64,3900.0,34.3353,34.4004,34.3353,34.4004,3900.0
2005-11-11 10:10:00,68.66,69.0,68.66,69.0,12700.0,34.4104,34.5808,34.4104,34.5808,12700.0
2005-11-11 10:15:00,69.0,69.09,68.99,69.01,10000.0,34.5808,34.6259,34.5758,34.5859,10000.0
2005-11-11 10:20:00,68.96,69.07,68.96,69.01,3800.0,34.5608,34.6159,34.5608,34.5859,3800.0
2005-11-11 10:25:00,69.02,69.16,69.02,69.16,4600.0,34.5909,34.661,34.5909,34.661,4600.0
2005-11-11 10:30:00,69.13,69.2,69.09,69.12,6500.0,34.646,34.6811,34.6259,34.641,6500.0
2005-11-11 10:35:00,69.12,69.12,68.82,68.95,9200.0,34.641,34.641,34.4906,34.5558,9200.0
2005-11-11 10:40:00,68.95,69.0,68.89,68.89,14800.0,34.5558,34.5808,34.5257,34.5257,14800.0
2005-11-11 10:45:00,68.88,68.95,68.88,68.9,6700.0,34.5207,34.5558,34.5207,34.5307,6700.0
2005-11-11 10:50:00,68.94,68.94,68.74,68.79,5400.0,34.5508,34.5508,34.4505,34.4756,5400.0
2005-11-11 10:55:00,68.77,68.84,68.77,68.82,5900.0,34.4656,34.5007,34.4656,34.4906,5900.0
2005-11-11 11:00:00,68.84,68.84,68.78,68.78,4500.0,34.5007,34.5007,34.4706,34.4706,4500.0
2005-11-11 11:05:00,68.82,68.83,68.76,68.81,3700.0,34.4906,34.4956,34.4606,34.4856,3700.0
2005-11-11 11:10:00,68.82,68.86,68.7,68.84,10100.0,34.4906,34.5107,34.4305,34.5007,10100.0
2005-11-11 11:15:00,68.84,68.94,68.77,68.77,5700.0,34.5007,34.5508,34.4656,34.4656,5700.0
2005-11-11 11:20:00,68.77,68.79,68.71,68.77,3800.0,34.4656,34.4756,34.4355,34.4656,3800.0
2005-11-11 11:25:00,68.77,68.82,68.77,68.81,2100.0,34.4656,34.4906,34.4656,34.4856,2100.0
2005-11-11 11:30:00,68.81,68.81,68.78,68.81,2500.0,34.4856,34.4856,34.4706,34.4856,2500.0
2005-11-11 11:35:00,68.81,68.81,68.7,68.77,5100.0,34.4856,34.4856,34.4305,34.4656,5100.0
2005-11-11 11:40:00,68.77,68.85,68.75,68.76,8700.0,34.4656,34.5057,34.4555,34.4606,8700.0
2005-11-11 11:45:00,68.76,68.77,68.67,68.67,2400.0,34.4606,34.4656,34.4155,34.4155,2400.0
2005-11-11 11:50:00,68.74,68.8,68.74,68.79,4500.0,34.4505,34.4806,34.4505,34.4756,4500.0
2005-11-11 11:55:00,68.8,68.84,68.79,68.84,1500.0,34.4806,34.5007,34.4756,34.5007,1500.0
2005-11-11 12:00:00,68.86,68.9,68.81,68.9,5200.0,34.5107,34.5307,34.4856,34.5307,5200.0
2005-11-11 12:05:00,68.9,68.99,68.9,68.92,6900.0,34.5307,34.5758,34.5307,34.5407,6900.0
2005-11-11 12:10:00,68.92,68.92,68.85,68.85,3300.0,34.5407,34.5407,34.5057,34.5057,3300.0
2005-11-11 12:15:00,68.83,68.83,68.79,68.8,2400.0,34.4956,34.4956,34.4756,34.4806,2400.0
2005-11-11 12:20:00,68.8,68.82,68.77,68.81,36500.0,34.4806,34.4906,34.4656,34.4856,36500.0
2005-11-11 12:25:00,68.82,68.83,68.72,68.72,1300.0,34.4906,34.4956,34.4405,34.4405,1300.0
2005-11-11 12:30:00,68.75,68.84,68.74,68.8,7000.0,34.4555,34.5007,34.4505,34.4806,7000.0
2005-11-11 12:35:00,68.8,68.9,68.75,68.9,15800.0,34.4806,34.5307,34.4555,34.5307,15800.0
2005-11-11 12:40:00,68.82,69.05,68.81,68.93,14600.0,34.4906,34.6059,34.4856,34.5458,14600.0
2005-11-11 12:45:00,68.94,68.96,68.87,68.87,3800.0,34.5508,34.5608,34.5157,34.5157,3800.0
2005-11-11 12:50:00,68.91,68.94,68.87,68.87,2400.0,34.5357,34.5508,34.5157,34.5157,2400.0
2005-11-11 12:55:00,68.87,68.97,68.86,68.86,4800.0,34.5157,34.5658,34.5107,34.5107,4800.0
2005-11-11 13:00:00,68.87,68.93,68.85,68.88,2600.0,34.5157,34.5458,34.5057,34.5207,2600.0
2005-11-11 13:05:00,68.85,68.9,68.83,68.88,2800.0,34.5057,34.5307,34.4956,34.5207,2800.0
2005-11-11 13:10:00,68.88,68.92,68.85,68.88,2700.0,34.5207,34.5407,34.5057,34.5207,2700.0
2005-11-11 13:15:00,68.86,68.87,68.83,68.86,6900.0,34.5107,34.5157,34.4956,34.5107,6900.0
2005-11-11 13:20:00,68.85,68.86,68.76,68.81,4400.0,34.5057,34.5107,34.4606,34.4856,4400.0
2005-11-11 13:25:00,68.81,68.84,68.79,68.79,7400.0,34.4856,34.5007,34.4756,34.4756,7400.0
2005-11-11 13:30:00,68.78,68.8,68.78,68.8,2600.0,34.4706,34.4806,34.4706,34.4806,2600.0
2005-11-11 13:35:00,68.77,68.78,68.72,68.73,3800.0,34.4656,34.4706,34.4405,34.4455,3800.0
2005-11-11 13:40:00,68.73,68.74,68.7,68.71,1200.0,34.4455,34.4505,34.4305,34.4355,1200.0
2005-11-11 13:45:00,68.72,68.72,68.65,68.65,3200.0,34.4405,34.4405,34.4054,34.4054,3200.0
2005-11-11 13:50:00,68.6,68.67,68.6,68.67,4100.0,34.3804,34.4155,34.3804,34.4155,4100.0
2005-11-11 13:55:00,68.67,68.68,68.61,68.68,5900.0,34.4155,34.4205,34.3854,34.4205,5900.0
2005-11-11 14:00:00,68.7,68.7,68.67,68.67,2900.0,34.4305,34.4305,34.4155,34.4155,2900.0
2005-11-11 14:05:00,68.65,68.72,68.65,68.72,5600.0,34.4054,34.4405,34.4054,34.4405,5600.0
2005-11-11 14:10:00,68.72,68.78,68.72,68.75,4000.0,34.4405,34.4706,34.4405,34.4555,4000.0
2005-11-11 14:15:00,68.74,68.75,68.65,68.65,14200.0,34.4505,34.4555,34.4054,34.4054,14200.0
2005-11-11 14:20:00,68.64,68.69,68.59,68.69,5100.0,34.4004,34.4255,34.3754,34.4255,5100.0
2005-11-11 14:25:00,68.72,68.73,68.65,68.65,4400.0,34.4405,34.4455,34.4054,34.4054,4400.0
2005-11-11 14:30:00,68.67,68.78,68.67,68.78,4900.0,34.4155,34.4706,34.4155,34.4706,4900.0
2005-11-11 14:35:00,68.75,68.8,68.71,68.78,4400.0,34.4555,34.4806,34.4355,34.4706,4400.0
2005-11-11 14:40:00,68.78,68.79,68.7,68.7,3800.0,34.4706,34.4756,34.4305,34.4305,3800.0
2005-11-11 14:45:00,68.69,68.71,68.69,68.71,3600.0,34.4255,34.4355,34.4255,34.4355,3600.0
2005-11-11 14:50:00,68.68,68.75,68.67,68.75,1900.0,34.4205,34.4555,34.4155,34.4555,1900.0
2005-11-11 14:55:00,68.77,68.85,68.75,68.8,5100.0,34.4656,34.5057,34.4555,34.4806,5100.0
2005-11-11 15:00:00,68.8,68.84,68.73,68.74,3900.0,34.4806,34.5007,34.4455,34.4505,3900.0
2005-11-11 15:05:00,68.74,68.79,68.74,68.79,1900.0,34.4505,34.4756,34.4505,34.4756,1900.0
2005-11-11 15:10:00,68.78,68.8,68.76,68.8,4200.0,34.4706,34.4806,34.4606,34.4806,4200.0
2005-11-11 15:15:00,68.8,68.86,68.79,68.86,7500.0,34.4806,34.5107,34.4756,34.5107,7500.0
2005-11-11 15:20:00,68.83,68.92,68.83,68.9,7900.0,34.4956,34.5407,34.4956,34.5307,7900.0
2005-11-11 15:25:00,68.9,68.9,68.85,68.89,11900.0,34.5307,34.5307,34.5057,34.5257,11900.0
2005-11-11 15:30:00,68.89,68.94,68.89,68.94,7200.0,34.5257,34.5508,34.5257,34.5508,7200.0
2005-11-11 15:35:00,68.97,69.16,68.97,69.08,11100.0,34.5658,34.661,34.5658,34.6209,11100.0
2005-11-11 15:40:00,69.12,69.19,69.11,69.15,7600.0,34.641,34.6761,34.636,34.656,7600.0
2005-11-11 15:45:00,69.15,69.17,69.03,69.03,12100.0,34.656,34.666,34.5959,34.5959,12100.0
2005-11-11 15:50:00,69.1,69.15,69.03,69.03,5100.0,34.631,34.656,34.5959,34.5959,5100.0
2005-11-11 15:55:00,69.02,69.14,69.02,69.12,3600.0,34.5909,34.651,34.5909,34.641,3600.0
2005-11-14 09:35:00,69.16,69.16,69.11,69.11,3300.0,34.661,34.661,34.636,34.636,3300.0
2005-11-14 09:40:00,69.0,69.0,68.66,68.72,4000.0,34.5808,34.5808,34.4104,34.4405,4000.0
2005-11-14 09:45:00,68.7,68.73,68.55,68.65,25000.0,34.4305,34.4455,34.3553,34.4054,25000.0
2005-11-14 09:50:00,68.7,68.95,68.63,68.63,6100.0,34.4305,34.5558,34.3954,34.3954,6100.0
2005-11-14 09:55:00,68.6,68.9,68.59,68.9,4600.0,34.3804,34.5307,34.3754,34.5307,4600.0
2005-11-14 10:00:00,68.89,68.91,68.83,68.83,4300.0,34.5257,34.5357,34.4956,34.4956,4300.0
2005-11-14 10:05:00,68.86,68.9,68.82,68.9,2500.0,34.5107,34.5307,34.4906,34.5307,2500.0
2005-11-14 10:10:00,68.85,68.85,68.78,68.81,3000.0,34.5057,34.5057,34.4706,34.4856,3000.0
2005-11-14 10:15:00,68.85,68.96,68.85,68.92,1100.0,34.5057,34.5608,34.5057,34.5407,1100.0
2005-11-14 10:20:00,68.91,69.15,68.85,69.14,8100.0,34.5357,34.656,34.5057,34.651,8100.0
2005-11-14 10:25:00,69.13,69.13,69.05,69.08,2000.0,34.646,34.646,34.6059,34.6209,2000.0
2005-11-14 10:30:00,69.06,69.23,69.06,69.23,5100.0,34.6109,34.6961,34.6109,34.6961,5100.0
2005-11-14 10:35:00,69.25,69.27,69.18,69.18,7700.0,34.7061,34.7162,34.6711,34.6711,7700.0
2005-11-14 10:40:00,69.25,69.29,69.25,69.27,1800.0,34.7061,34.7262,34.7061,34.7162,1800.0
2005-11-14 10:45:00,69.27,69.29,69.24,69.29,4100.0,34.7162,34.7262,34.7011,34.7262,4100.0
2005-11-14 10:50:00,69.28,69.28,69.19,69.19,1400.0,34.7212,34.7212,34.6761,34.6761,1400.0
2005-11-14 10:55:00,69.19,69.28,69.17,69.23,3600.0,34.6761,34.7212,34.666,34.6961,3600.0
2005-11-14 11:00:00,69.21,69.21,69.2,69.2,800.0,34.6861,34.6861,34.6811,34.6811,800.0
2005-11-14 11:05:00,69.19,69.21,69.18,69.19,1300.0,34.6761,34.6861,34.6711,34.6761,1300.0
2005-11-14 11:10:00,69.17,69.2,69.15,69.18,1800.0,34.666,34.6811,34.656,34.6711,1800.0
2005-11-14 11:15:00,69.18,69.22,69.13,69.18,4700.0,34.6711,34.6911,34.646,34.6711,4700.0
2005-11-14 11:20:00,69.17,69.17,69.16,69.16,900.0,34.666,34.666,34.661,34.661,900.0
2005-11-14 11:25:00,69.12,69.12,69.01,69.01,2700.0,34.641,34.641,34.5859,34.5859,2700.0
2005-11-14 11:30:00,69.05,69.12,69.01,69.12,2600.0,34.6059,34.641,34.5859,34.641,2600.0
2005-11-14 11:35:00,69.12,69.12,69.02,69.03,1500.0,34.641,34.641,34.5909,34.5959,1500.0
2005-11-14 11:40:00,69.03,69.07,69.0,69.07,4400.0,34.5959,34.6159,34.5808,34.6159,4400.0
2005-11-14 11:45:00,69.06,69.06,69.0,69.0,1900.0,34.6109,34.6109,34.5808,34.5808,1900.0
2005-11-14 11:50:00,69.02,69.05,69.02,69.05,1900.0,34.5909,34.6059,34.5909,34.6059,1900.0
2005-11-14 11:55:00,69.05,69.06,69.02,69.03,2300.0,34.6059,34.6109,34.5909,34.5959,2300.0
2005-11-14 12:00:00,69.01,69.07,69.01,69.04,2600.0,34.5859,34.6159,34.5859,34.6009,2600.0
2005-11-14 12:05:00,69.07,69.07,69.05,69.05,600.0,34.6159,34.6159,34.6059,34.6059,600.0
2005-11-14 12:10:00,69.04,69.04,69.01,69.02,1600.0,34.6009,34.6009,34.5859,34.5909,1600.0
2005-11-14 12:15:00,69.02,69.06,69.01,69.01,1800.0,34.5909,34.6109,34.5859,34.5859,1800.0
2005-11-14 12:20:00,69.02,69.04,69.02,69.03,1000.0,34.5909,34.6009,34.5909,34.5959,1000.0
2005-11-14 12:25:00,69.03,69.12,69.02,69.11,2500.0,34.5959,34.641,34.5909,34.636,2500.0
2005-11-14 12:30:00,69.08,69.08,69.07,69.08,800.0,34.6209,34.6209,34.6159,34.6209,800.0
2005-11-14 12:35:00,69.07,69.12,69.06,69.06,3500.0,34.6159,34.641,34.6109,34.6109,3500.0
2005-11-14 12:40:00,69.06,69.07,69.06,69.07,300.0,34.6109,34.6159,34.6109,34.6159,300.0
2005-11-14 12:45:00,69.07,69.07,69.0,69.0,3600.0,34.6159,34.6159,34.5808,34.5808,3600.0
2005-11-14 12:50:00,69.0,69.0,68.95,68.95,11200.0,34.5808,34.5808,34.5558,34.5558,11200.0
2005-11-14 12:55:00,68.94,68.99,68.93,68.95,11300.0,34.5508,34.5758,34.5458,34.5558,11300.0
2005-11-14 13:00:00,68.95,68.96,68.92,68.92,5500.0,34.5558,34.5608,34.5407,34.5407,5500.0
2005-11-14 13:05:00,68.92,68.96,68.92,68.95,4900.0,34.5407,34.5608,34.5407,34.5558,4900.0
2005-11-14 13:10:00,68.95,68.98,68.94,68.97,3400.0,34.5558,34.5708,34.5508,34.5658,3400.0
2005-11-14 13:15:00,68.94,68.98,68.94,68.94,1200.0,34.5508,34.5708,34.5508,34.5508,1200.0
2005-11-14 13:20:00,68.94,68.98,68.9,68.95,10800.0,34.5508,34.5708,34.5307,34.5558,10800.0
2005-11-14 13:25:00,68.94,68.97,68.93,68.97,4600.0,34.5508,34.5658,34.5458,34.5658,4600.0
2005-11-14 13:30:00,68.97,69.0,68.94,68.96,3200.0,34.5658,34.5808,34.5508,34.5608,3200.0
2005-11-14 13:35:00,68.94,68.94,68.9,68.9,3500.0,34.5508,34.5508,34.5307,34.5307,3500.0
2005-11-14 13:40:00,68.92,69.04,68.92,69.0,5600.0,34.5407,34.6009,34.5407,34.5808,5600.0
2005-11-14 13:45:00,68.99,69.02,68.94,68.96,6900.0,34.5758,34.5909,34.5508,34.5608,6900.0
2005-11-14 13:50:00,68.96,68.96,68.9,68.93,7700.0,34.5608,34.5608,34.5307,34.5458,7700.0
2005-11-14 13:55:00,68.93,68.99,68.93,68.98,4100.0,34.5458,34.5758,34.5458,34.5708,4100.0
2005-11-14 14:00:00,68.99,69.02,68.98,69.02,2800.0,34.5758,34.5909,34.5708,34.5909,2800.0
2005-11-14 14:05:00,69.02,69.02,68.99,69.0,4900.0,34.5909,34.5909,34.5758,34.5808,4900.0
2005-11-14 14:10:00,68.97,68.99,68.96,68.98,1400.0,34.5658,34.5758,34.5608,34.5708,1400.0
2005-11-14 14:15:00,68.98,69.03,68.96,68.98,5400.0,34.5708,34.5959,34.5608,34.5708,5400.0
2005-11-14 14:20:00,68.98,68.99,68.97,68.98,3300.0,34.5708,34.5758,34.5658,34.5708,3300.0
2005-11-14 14:25:00,68.99,69.05,68.99,69.05,3500.0,34.5758,34.6059,34.5758,34.6059,3500.0
2005-11-14 14:30:00,69.05,69.11,69.05,69.11,7200.0,34.6059,34.636,34.6059,34.636,7200.0
2005-11-14 14:35:00,69.1,69.13,69.1,69.13,3600.0,34.631,34.646,34.631,34.646,3600.0
2005-11-14 14:40:00,69.15,69.17,69.09,69.09,11700.0,34.656,34.666,34.6259,34.6259,11700.0
2005-11-14 14:45:00,69.09,69.09,69.03,69.09,3700.0,34.6259,34.6259,34.5959,34.6259,3700.0
2005-11-14 14:50:00,69.08,69.13,69.08,69.12,4200.0,34.6209,34.646,34.6209,34.641,4200.0
2005-11-14 14:55:00,69.12,69.13,69.08,69.1,7200.0,34.641,34.646,34.6209,34.631,7200.0
2005-11-14 15:00:00,69.12,69.13,69.1,69.13,3800.0,34.641,34.646,34.631,34.646,3800.0
2005-11-14 15:05:00,69.16,69.22,69.15,69.18,7200.0,34.661,34.6911,34.656,34.6711,7200.0
2005-11-14 15:10:00,69.17,69.17,69.05,69.06,24600.0,34.666,34.666,34.6059,34.6109,24600.0
2005-11-14 15:15:00,69.07,69.19,69.07,69.16,9400.0,34.6159,34.6761,34.6159,34.661,9400.0
2005-11-14 15:20:00,69.16,69.21,69.1,69.21,10300.0,34.661,34.6861,34.631,34.6861,10300.0
2005-11-14 15:25:00,69.21,69.22,69.1,69.13,6000.0,34.6861,34.6911,34.631,34.646,6000.0
2005-11-14 15:30:00,69.11,69.21,69.11,69.17,8200.0,34.636,34.6861,34.636,34.666,8200.0
2005-11-14 15:35:00,69.17,69.17,69.12,69.14,9100.0,34.666,34.666,34.641,34.651,9100.0
2005-11-14 15:40:00,69.14,69.14,69.1,69.1,9700.0,34.651,34.651,34.631,34.631,9700.0
2005-11-14 15:45:00,69.1,69.16,69.1,69.13,4600.0,34.631,34.661,34.631,34.646,4600.0
2005-11-14 15:50:00,69.13,69.14,69.1,69.13,12900.0,34.646,34.651,34.631,34.646,12900.0
2005-11-14 15:55:00,69.14,69.14,69.1,69.1,16300.0,34.651,34.651,34.631,34.631,16300.0
2005-11-15 09:35:00,69.3,69.3,69.15,69.25,5500.0,34.7312,34.7312,34.656,34.7061,5500.0
2005-11-15 09:40:00,69.25,69.3,69.21,69.3,2500.0,34.7061,34.7312,34.6861,34.7312,2500.0
2005-11-15 09:45:00,69.29,69.43,69.27,69.43,3200.0,34.7262,34.7963,34.7162,34.7963,3200.0
2005-11-15 09:50:00,69.4,69.4,69.24,69.24,13600.0,34.7813,34.7813,34.7011,34.7011,13600.0
2005-11-15 09:55:00,69.2,69.21,69.1,69.18,21500.0,34.6811,34.6861,34.631,34.6711,21500.0
2005-11-15 10:00:00,69.24,69.27,69.14,69.14,12400.0,34.7011,34.7162,34.651,34.651,12400.0
2005-11-15 10:05:00,69.12,69.2,69.1,69.19,6500.0,34.641,34.6811,34.631,34.6761,6500.0
2005-11-15 10:10:00,69.15,69.3,69.12,69.2,10900.0,34.656,34.7312,34.641,34.6811,10900.0
2005-11-15 10:15:00,69.19,69.25,69.16,69.24,3900.0,34.6761,34.7061,34.661,34.7011,3900.0
2005-11-15 10:20:00,69.25,69.33,69.21,69.28,4600.0,34.7061,34.7462,34.6861,34.7212,4600.0
2005-11-15 10:25:00,69.31,69.32,69.29,69.32,7300.0,34.7362,34.7412,34.7262,34.7412,7300.0
2005-11-15 10:30:00,69.32,69.35,69.29,69.31,4600.0,34.7412,34.7563,34.7262,34.7362,4600.0
2005-11-15 10:35:00,69.41,69.42,69.32,69.32,16500.0,34.7863,34.7913,34.7412,34.7412,16500.0
2005-11-15 10:40:00,69.38,69.4,69.35,69.36,4500.0,34.7713,34.7813,34.7563,34.7613,4500.0
2005-11-15 10:45:00,69.36,69.43,69.34,69.43,3800.0,34.7613,34.7963,34.7512,34.7963,3800.0
2005-11-15 10:50:00,69.41,69.5,69.41,69.45,7700.0,34.7863,34.8314,34.7863,34.8064,7700.0
2005-11-15 10:55:00,69.44,69.48,69.42,69.42,1700.0,34.8014,34.8214,34.7913,34.7913,1700.0
2005-11-15 11:00:00,69.41,69.5,69.41,69.49,1800.0,34.7863,34.8314,34.7863,34.8264,1800.0
2005-11-15 11:05:00,69.52,69.52,69.45,69.48,2600.0,34.8415,34.8415,34.8064,34.8214,2600.0
2005-11-15 11:10:00,69.46,69.49,69.4,69.49,3300.0,34.8114,34.8264,34.7813,34.8264,3300.0
2005-11-15 11:15:00,69.49,69.64,69.48,69.55,8000.0,34.8264,34.9016,34.8214,34.8565,8000.0
2005-11-15 11:20:00,69.59,69.61,69.53,69.53,12500.0,34.8765,34.8866,34.8465,34.8465,12500.0
2005-11-15 11:25:00,69.58,69.67,69.58,69.67,3000.0,34.8715,34.9166,34.8715,34.9166,3000.0
2005-11-15 11:30:00,69.67,69.72,69.57,69.72,5600.0,34.9166,34.9417,34.8665,34.9417,5600.0
2005-11-15 11:35:00,69.68,69.74,69.66,69.7,4600.0,34.9216,34.9517,34.9116,34.9317,4600.0
2005-11-15 11:40:00,69.72,69.74,69.69,69.69,4000.0,34.9417,34.9517,34.9267,34.9267,4000.0
2005-11-15 11:45:00,69.69,69.69,69.63,69.67,900.0,34.9267,34.9267,34.8966,34.9166,900.0
2005-11-15 11:50:00,69.61,69.62,69.61,69.61,500.0,34.8866,34.8916,34.8866,34.8866,500.0
2005-11-15 11:55:00,69.64,69.75,69.64,69.72,5400.0,34.9016,34.9567,34.9016,34.9417,5400.0
2005-11-15 12:00:00,69.73,69.82,69.73,69.75,1300.0,34.9467,34.9918,34.9467,34.9567,1300.0
2005-11-15 12:05:00,69.78,69.78,69.71,69.74,1700.0,34.9718,34.9718,34.9367,34.9517,1700.0
2005-11-15 12:10:00,69.71,69.72,69.67,69.72,2300.0,34.9367,34.9417,34.9166,34.9417,2300.0
2005-11-15 12:15:00,69.76,69.82,69.73,69.82,2000.0,34.9617,34.9918,34.9467,34.9918,2000.0
2005-11-15 12:20:00,69.84,69.86,69.8,69.86,2500.0,35.0018,35.0119,34.9818,35.0119,2500.0
2005-11-15 12:25:00,69.86,69.95,69.86,69.95,2500.0,35.0119,35.057,35.0119,35.057,2500.0
2005-11-15 12:30:00,69.96,70.04,69.96,70.01,3000.0,35.062,35.1021,35.062,35.087,3000.0
2005-11-15 12:35:00,69.96,70.05,69.94,70.0,9800.0,35.062,35.1071,35.0519,35.082,9800.0
2005-11-15 12:40:00,70.0,70.04,70.0,70.04,7300.0,35.082,35.1021,35.082,35.1021,7300.0
2005-11-15 12:45:00,70.03,70.03,69.94,69.97,1100.0,35.097,35.097,35.0519,35.067,1100.0
2005-11-15 12:50:00,69.97,69.97,69.9,69.93,1600.0,35.067,35.067,35.0319,35.0469,1600.0
2005-11-15 12:55:00,69.92,70.12,69.92,70.08,11600.0,35.0419,35.1422,35.0419,35.1221,11600.0
2005-11-15 13:00:00,70.07,70.16,70.07,70.09,10300.0,35.1171,35.1622,35.1171,35.1271,10300.0
2005-11-15 13:05:00,70.07,70.14,70.07,70.1,7800.0,35.1171,35.1522,35.1171,35.1321,7800.0
2005-11-15 13:10:00,70.11,70.12,70.06,70.08,4000.0,35.1371,35.1422,35.1121,35.1221,4000.0
2005-11-15 13:15:00,70.08,70.2,70.08,70.15,2500.0,35.1221,35.1822,35.1221,35.1572,2500.0
2005-11-15 13:20:00,70.12,70.12,70.08,70.09,3100.0,35.1422,35.1422,35.1221,35.1271,3100.0
2005-11-15 13:25:00,70.09,70.16,70.09,70.15,6600.0,35.1271,35.1622,35.1271,35.1572,6600.0
2005-11-15 13:30:00,70.15,70.2,70.11,70.15,4700.0,35.1572,35.1822,35.1371,35.1572,4700.0
2005-11-15 13:35:00,70.13,70.17,70.1,70.15,2900.0,35.1472,35.1672,35.1321,35.1572,2900.0
2005-11-15 13:40:00,70.17,70.23,70.1,70.16,23200.0,35.1672,35.1973,35.1321,35.1622,23200.0
2005-11-15 13:45:00,70.23,70.29,70.05,70.27,21200.0,35.1973,35.2274,35.1071,35.2173,21200.0
2005-11-15 13:50:00,70.28,70.33,70.18,70.31,11500.0,35.2223,35.2474,35.1722,35.2374,11500.0
2005-11-15 13:55:00,70.26,70.3,70.2,70.28,7900.0,35.2123,35.2324,35.1822,35.2223,7900.0
2005-11-15 14:00:00,70.26,70.28,70.18,70.22,5300.0,35.2123,35.2223,35.1722,35.1923,5300.0
2005-11-15 14:05:00,70.22,70.26,70.16,70.16,12700.0,35.1923,35.2123,35.1622,35.1622,12700.0
2005-11-15 14:10:00,70.16,70.27,70.06,70.13,4300.0,35.1622,35.2173,35.1121,35.1472,4300.0
2005-11-15 14:15:00,70.17,70.28,70.11,70.28,29300.0,35.1672,35.2223,35.1371,35.2223,29300.0
2005-11-15 14:20:00,70.29,70.35,70.26,70.27,11100.0,35.2274,35.2574,35.2123,35.2173,11100.0
2005-11-15 14:25:00,70.26,70.26,70.23,70.23,1600.0,35.2123,35.2123,35.1973,35.1973,1600.0
2005-11-15 14:30:00,70.22,70.26,70.18,70.24,3400.0,35.1923,35.2123,35.1722,35.2023,3400.0
2005-11-15 14:35:00,70.26,70.32,70.24,70.24,6800.0,35.2123,35.2424,35.2023,35.2023,6800.0
2005-11-15 14:40:00,70.26,70.26,70.15,70.16,6800.0,35.2123,35.2123,35.1572,35.1622,6800.0
2005-11-15 14:45:00,70.18,70.29,70.16,70.21,7200.0,35.1722,35.2274,35.1622,35.1873,7200.0
2005-11-15 14:50:00,70.19,70.24,70.12,70.21,7900.0,35.1772,35.2023,35.1422,35.1873,7900.0
2005-11-15 14:55:00,70.21,70.21,70.04,70.1,10000.0,35.1873,35.1873,35.1021,35.1321,10000.0
2005-11-15 15:00:00,70.09,70.16,70.04,70.14,10100.0,35.1271,35.1622,35.1021,35.1522,10100.0
2005-11-15 15:05:00,70.13,70.13,70.04,70.05,6200.0,35.1472,35.1472,35.1021,35.1071,6200.0
2005-11-15 15:10:00,70.05,70.06,69.96,70.03,11400.0,35.1071,35.1121,35.062,35.097,11400.0
2005-11-15 15:15:00,70.03,70.05,70.01,70.03,3600.0,35.097,35.1071,35.087,35.097,3600.0
2005-11-15 15:20:00,70.02,70.05,69.97,70.04,10200.0,35.092,35.1071,35.067,35.1021,10200.0
2005-11-15 15:25:00,70.06,70.06,69.92,69.93,5300.0,35.1121,35.1121,35.0419,35.0469,5300.0
2005-11-15 15:30:00,69.96,70.0,69.9,69.9,7300.0,35.062,35.082,35.0319,35.0319,7300.0
2005-11-15 15:35:00,69.9,69.93,69.86,69.89,10700.0,35.0319,35.0469,35.0119,35.0269,10700.0
2005-11-15 15:40:00,69.9,69.95,69.8,69.88,9100.0,35.0319,35.057,34.9818,35.0219,9100.0
2005-11-15 15:45:00,69.92,69.92,69.84,69.91,10300.0,35.0419,35.0419,35.0018,35.0369,10300.0
2005-11-15 15:50:00,69.86,69.89,69.83,69.86,9500.0,35.0119,35.0269,34.9968,35.0119,9500.0
2005-11-15 15:55:00,69.88,69.88,69.8,69.83,15900.0,35.0219,35.0219,34.9818,34.9968,15900.0
2005-11-16 09:30:00,69.8,69.9,69.71,69.78,4700.0,34.9818,35.0319,34.9367,34.9718,4700.0
2005-11-16 09:35:00,69.71,69.72,69.51,69.51,3800.0,34.9367,34.9417,34.8364,34.8364,3800.0
2005-11-16 09:40:00,69.58,69.8,69.58,69.79,3900.0,34.8715,34.9818,34.8715,34.9768,3900.0
2005-11-16 09:45:00,69.74,69.74,69.6,69.67,8400.0,34.9517,34.9517,34.8815,34.9166,8400.0
2005-11-16 09:50:00,69.71,69.73,69.71,69.72,2500.0,34.9367,34.9467,34.9367,34.9417,2500.0
2005-11-16 09:55:00,69.72,69.85,69.72,69.75,13500.0,34.9417,35.0068,34.9417,34.9567,13500.0
2005-11-16 10:00:00,69.75,69.76,69.74,69.76,8700.0,34.9567,34.9617,34.9517,34.9617,8700.0
2005-11-16 10:05:00,69.75,69.85,69.74,69.85,8600.0,34.9567,35.0068,34.9517,35.0068,8600.0
2005-11-16 10:10:00,69.82,69.9,69.8,69.82,8700.0,34.9918,35.0319,34.9818,34.9918,8700.0
2005-11-16 10:15:00,69.82,69.82,69.73,69.75,5900.0,34.9918,34.9918,34.9467,34.9567,5900.0
2005-11-16 10:20:00,69.76,69.76,69.75,69.75,4300.0,34.9617,34.9617,34.9567,34.9567,4300.0
2005-11-16 10:25:00,69.74,69.77,69.7,69.77,4700.0,34.9517,34.9667,34.9317,34.9667,4700.0
2005-11-16 10:30:00,69.77,69.77,69.72,69.75,6000.0,34.9667,34.9667,34.9417,34.9567,6000.0
2005-11-16 10:35:00,69.78,69.78,69.62,69.62,8500.0,34.9718,34.9718,34.8916,34.8916,8500.0
2005-11-16 10:40:00,69.61,69.68,69.6,69.67,3000.0,34.8866,34.9216,34.8815,34.9166,3000.0
2005-11-16 10:45:00,69.66,69.66,69.63,69.65,1800.0,34.9116,34.9116,34.8966,34.9066,1800.0
2005-11-16 10:50:00,69.65,69.7,69.65,69.69,1000.0,34.9066,34.9317,34.9066,34.9267,1000.0
2005-11-16 10:55:00,69.69,69.7,69.66,69.69,4000.0,34.9267,34.9317,34.9116,34.9267,4000.0
2005-11-16 11:00:00,69.69,69.7,69.56,69.56,5800.0,34.9267,34.9317,34.8615,34.8615,5800.0
2005-11-16 11:05:00,69.54,69.59,69.54,69.58,43500.0,34.8515,34.8765,34.8515,34.8715,43500.0
2005-11-16 11:10:00,69.56,69.65,69.56,69.65,4200.0,34.8615,34.9066,34.8615,34.9066,4200.0
2005-11-16 11:15:00,69.64,69.69,69.61,69.66,5100.0,34.9016,34.9267,34.8866,34.9116,5100.0
2005-11-16 11:20:00,69.65,69.68,69.58,69.62,8700.0,34.9066,34.9216,34.8715,34.8916,8700.0
2005-11-16 11:25:00,69.62,69.64,69.6,69.64,3400.0,34.8916,34.9016,34.8815,34.9016,3400.0
2005-11-16 11:30:00,69.64,69.7,69.63,69.68,26300.0,34.9016,34.9317,34.8966,34.9216,26300.0
2005-11-16 11:35:00,69.68,69.7,69.66,69.67,10000.0,34.9216,34.9317,34.9116,34.9166,10000.0
2005-11-16 11:40:00,69.66,69.69,69.64,69.64,8400.0,34.9116,34.9267,34.9016,34.9016,8400.0
2005-11-16 11:45:00,69.66,69.68,69.61,69.63,4100.0,34.9116,34.9216,34.8866,34.8966,4100.0
2005-11-16 11:50:00,69.63,69.63,69.56,69.56,8700.0,34.8966,34.8966,34.8615,34.8615,8700.0
2005-11-16 11:55:00,69.56,69.59,69.55,69.55,3200.0,34.8615,34.8765,34.8565,34.8565,3200.0
2005-11-16 12:00:00,69.54,69.59,69.54,69.55,4700.0,34.8515,34.8765,34.8515,34.8565,4700.0
2005-11-16 12:05:00,69.54,69.6,69.54,69.54,9100.0,34.8515,34.8815,34.8515,34.8515,9100.0
2005-11-16 12:10:00,69.55,69.61,69.55,69.61,6000.0,34.8565,34.8866,34.8565,34.8866,6000.0
2005-11-16 12:15:00,69.6,69.68,69.59,69.68,4400.0,34.8815,34.9216,34.8765,34.9216,4400.0
2005-11-16 12:20:00,69.64,69.7,69.64,69.69,3100.0,34.9016,34.9317,34.9016,34.9267,3100.0
2005-11-16 12:25:00,69.69,69.72,69.69,69.71,2200.0,34.9267,34.9417,34.9267,34.9367,2200.0
2005-11-16 12:30:00,69.71,69.72,69.69,69.71,4400.0,34.9367,34.9417,34.9267,34.9367,4400.0
2005-11-16 12:35:00,69.7,69.7,69.66,69.67,1900.0,34.9317,34.9317,34.9116,34.9166,1900.0
2005-11-16 12:40:00,69.64,69.67,69.62,69.62,2500.0,34.9016,34.9166,34.8916,34.8916,2500.0
2005-11-16 12:45:00,69.62,69.64,69.61,69.63,2400.0,34.8916,34.9016,34.8866,34.8966,2400.0
2005-11-16 12:50:00,69.61,69.64,69.58,69.58,4100.0,34.8866,34.9016,34.8715,34.8715,4100.0
2005-11-16 12:55:00,69.56,69.56,69.44,69.45,6600.0,34.8615,34.8615,34.8014,34.8064,6600.0
2005-11-16 13:00:00,69.44,69.47,69.37,69.4,6500.0,34.8014,34.8164,34.7663,34.7813,6500.0
2005-11-16 13:05:00,69.4,69.42,69.31,69.35,6900.0,34.7813,34.7913,34.7362,34.7563,6900.0
2005-11-16 13:10:00,69.32,69.36,69.29,69.33,2100.0,34.7412,34.7613,34.7262,34.7462,2100.0
2005-11-16 13:15:00,69.33,69.33,69.27,69.28,3400.0,34.7462,34.7462,34.7162,34.7212,3400.0
2005-11-16 13:20:00,69.24,69.36,69.24,69.36,4900.0,34.7011,34.7613,34.7011,34.7613,4900.0
2005-11-16 13:25:00,69.35,69.5,69.34,69.5,7300.0,34.7563,34.8314,34.7512,34.8314,7300.0
2005-11-16 13:30:00,69.49,69.49,69.41,69.41,3000.0,34.8264,34.8264,34.7863,34.7863,3000.0
2005-11-16 13:35:00,69.41,69.41,69.3,69.33,6300.0,34.7863,34.7863,34.7312,34.7462,6300.0
2005-11-16 13:40:00,69.34,69.44,69.31,69.41,5200.0,34.7512,34.8014,34.7362,34.7863,5200.0
2005-11-16 13:45:00,69.4,69.42,69.36,69.4,4400.0,34.7813,34.7913,34.7613,34.7813,4400.0
2005-11-16 13:50:00,69.39,69.49,69.33,69.33,13000.0,34.7763,34.8264,34.7462,34.7462,13000.0
2005-11-16 13:55:00,69.32,69.35,69.27,69.28,6700.0,34.7412,34.7563,34.7162,34.7212,6700.0
2005-11-16 14:00:00,69.28,69.3,69.19,69.24,9600.0,34.7212,34.7312,34.6761,34.7011,9600.0
2005-11-16 14:05:00,69.23,69.28,69.16,69.23,7800.0,34.6961,34.7212,34.661,34.6961,7800.0
2005-11-16 14:10:00,69.25,69.26,69.14,69.14,9500.0,34.7061,34.7111,34.651,34.651,9500.0
2005-11-16 14:15:00,69.14,69.18,69.08,69.09,8500.0,34.651,34.6711,34.6209,34.6259,8500.0
2005-11-16 14:20:00,69.1,69.23,69.07,69.08,20500.0,34.631,34.6961,34.6159,34.6209,20500.0
2005-11-16 14:25:00,69.07,69.15,69.07,69.13,5700.0,34.6159,34.656,34.6159,34.646,5700.0
2005-11-16 14:30:00,69.11,69.12,69.02,69.03,6500.0,34.636,34.641,34.5909,34.5959,6500.0
2005-11-16 14:35:00,69.02,69.02,68.87,68.93,30700.0,34.5909,34.5909,34.5157,34.5458,30700.0
2005-11-16 14:40:00,68.93,68.95,68.91,68.93,13000.0,34.5458,34.5558,34.5357,34.5458,13000.0
2005-11-16 14:45:00,68.95,68.95,68.89,68.95,12200.0,34.5558,34.5558,34.5257,34.5558,12200.0
2005-11-16 14:50:00,68.95,68.95,68.9,68.9,7900.0,34.5558,34.5558,34.5307,34.5307,7900.0
2005-11-16 14:55:00,68.91,68.95,68.9,68.92,14600.0,34.5357,34.5558,34.5307,34.5407,14600.0
2005-11-16 15:00:00,68.91,68.94,68.89,68.89,16500.0,34.5357,34.5508,34.5257,34.5257,16500.0
2005-11-16 15:05:00,68.9,68.9,68.81,68.81,15400.0,34.5307,34.5307,34.4856,34.4856,15400.0
2005-11-16 15:10:00,68.81,68.85,68.8,68.8,3900.0,34.4856,34.5057,34.4806,34.4806,3900.0
2005-11-16 15:15:00,68.81,68.91,68.81,68.89,5900.0,34.4856,34.5357,34.4856,34.5257,5900.0
2005-11-16 15:20:00,68.93,68.93,68.79,68.8,6200.0,34.5458,34.5458,34.4756,34.4806,6200.0
2005-11-16 15:25:00,68.8,68.86,68.79,68.85,5400.0,34.4806,34.5107,34.4756,34.5057,5400.0
2005-11-16 15:30:00,68.82,68.86,68.78,68.78,9900.0,34.4906,34.5107,34.4706,34.4706,9900.0
2005-11-16 15:35:00,68.81,68.88,68.79,68.79,5700.0,34.4856,34.5207,34.4756,34.4756,5700.0
2005-11-16 15:40:00,68.86,68.9,68.8,68.84,6300.0,34.5107,34.5307,34.4806,34.5007,6300.0
2005-11-16 15:45:00,68.8,68.88,68.8,68.84,6000.0,34.4806,34.5207,34.4806,34.5007,6000.0
2005-11-16 15:50:00,68.84,68.88,68.72,68.75,12200.0,34.5007,34.5207,34.4405,34.4555,12200.0
2005-11-16 15:55:00,68.81,68.95,68.81,68.92,8100.0,34.4856,34.5558,34.4856,34.5407,8100.0
2005-11-17 09:35:00,69.05,69.25,69.05,69.25,1700.0,34.6059,34.7061,34.6059,34.7061,1700.0
2005-11-17 09:40:00,69.2,69.39,69.2,69.39,6300.0,34.6811,34.7763,34.6811,34.7763,6300.0
2005-11-17 09:45:00,69.38,69.38,69.18,69.18,9700.0,34.7713,34.7713,34.6711,34.6711,9700.0
2005-11-17 09:50:00,69.18,69.26,69.18,69.22,6400.0,34.6711,34.7111,34.6711,34.6911,6400.0
2005-11-17 09:55:00,69.23,69.34,69.2,69.34,5400.0,34.6961,34.7512,34.6811,34.7512,5400.0
2005-11-17 10:00:00,69.34,69.34,69.17,69.24,5900.0,34.7512,34.7512,34.666,34.7011,5900.0
2005-11-17 10:05:00,69.17,69.27,69.17,69.19,4600.0,34.666,34.7162,34.666,34.6761,4600.0
2005-11-17 10:10:00,69.25,69.3,69.21,69.25,3200.0,34.7061,34.7312,34.6861,34.7061,3200.0
2005-11-17 10:15:00,69.28,69.29,69.26,69.29,6300.0,34.7212,34.7262,34.7111,34.7262,6300.0
2005-11-17 10:20:00,69.29,69.29,69.22,69.29,6400.0,34.7262,34.7262,34.6911,34.7262,6400.0
2005-11-17 10:25:00,69.28,69.35,69.27,69.28,3300.0,34.7212,34.7563,34.7162,34.7212,3300.0
2005-11-17 10:30:00,69.3,69.34,69.29,69.34,3400.0,34.7312,34.7512,34.7262,34.7512,3400.0
2005-11-17 10:35:00,69.35,69.45,69.35,69.43,3600.0,34.7563,34.8064,34.7563,34.7963,3600.0
2005-11-17 10:40:00,69.47,69.5,69.47,69.47,4500.0,34.8164,34.8314,34.8164,34.8164,4500.0
2005-11-17 10:45:00,69.48,69.57,69.48,69.57,1400.0,34.8214,34.8665,34.8214,34.8665,1400.0
2005-11-17 10:50:00,69.64,69.7,69.6,69.69,3200.0,34.9016,34.9317,34.8815,34.9267,3200.0
2005-11-17 10:55:00,69.74,69.74,69.58,69.58,5700.0,34.9517,34.9517,34.8715,34.8715,5700.0
2005-11-17 11:00:00,69.59,69.66,69.54,69.6,6300.0,34.8765,34.9116,34.8515,34.8815,6300.0
2005-11-17 11:05:00,69.57,69.65,69.57,69.63,4000.0,34.8665,34.9066,34.8665,34.8966,4000.0
2005-11-17 11:10:00,69.62,69.72,69.62,69.72,2500.0,34.8916,34.9417,34.8916,34.9417,2500.0
2005-11-17 11:15:00,69.72,69.8,69.72,69.78,2300.0,34.9417,34.9818,34.9417,34.9718,2300.0
2005-11-17 11:20:00,69.81,69.84,69.75,69.75,5700.0,34.9868,35.0018,34.9567,34.9567,5700.0
2005-11-17 11:25:00,69.75,69.8,69.75,69.79,5500.0,34.9567,34.9818,34.9567,34.9768,5500.0
2005-11-17 11:30:00,69.83,69.9,69.83,69.87,4200.0,34.9968,35.0319,34.9968,35.0169,4200.0
2005-11-17 11:35:00,69.88,70.03,69.88,70.03,16600.0,35.0219,35.097,35.0219,35.097,16600.0
2005-11-17 11:40:00,70.03,70.05,70.0,70.02,4200.0,35.097,35.1071,35.082,35.092,4200.0
2005-11-17 11:45:00,70.0,70.09,69.97,70.05,10600.0,35.082,35.1271,35.067,35.1071,10600.0
2005-11-17 11:50:00,70.04,70.05,69.97,70.02,4900.0,35.1021,35.1071,35.067,35.092,4900.0
2005-11-17 11:55:00,70.02,70.1,69.99,70.1,7400.0,35.092,35.1321,35.077,35.1321,7400.0
2005-11-17 12:00:00,70.12,70.18,70.07,70.16,8700.0,35.1422,35.1722,35.1171,35.1622,8700.0
2005-11-17 12:05:00,70.15,70.27,70.13,70.26,12000.0,35.1572,35.2173,35.1472,35.2123,12000.0
2005-11-17 12:10:00,70.26,70.3,70.22,70.28,8000.0,35.2123,35.2324,35.1923,35.2223,8000.0
2005-11-17 12:15:00,70.26,70.33,70.24,70.29,4500.0,35.2123,35.2474,35.2023,35.2274,4500.0
2005-11-17 12:20:00,70.28,70.31,70.26,70.3,3000.0,35.2223,35.2374,35.2123,35.2324,3000.0
2005-11-17 12:25:00,70.3,70.31,70.22,70.23,2100.0,35.2324,35.2374,35.1923,35.1973,2100.0
2005-11-17 12:30:00,70.23,70.25,70.22,70.25,2100.0,35.1973,35.2073,35.1923,35.2073,2100.0
2005-11-17 12:35:00,70.23,70.44,70.22,70.44,4000.0,35.1973,35.3025,35.1923,35.3025,4000.0
2005-11-17 12:40:00,70.44,70.44,70.34,70.38,9800.0,35.3025,35.3025,35.2524,35.2725,9800.0
2005-11-17 12:45:00,70.37,70.38,70.16,70.22,11100.0,35.2674,35.2725,35.1622,35.1923,11100.0
2005-11-17 12:50:00,70.21,70.25,70.21,70.23,4100.0,35.1873,35.2073,35.1873,35.1973,4100.0
2005-11-17 12:55:00,70.2,70.29,70.19,70.24,3100.0,35.1822,35.2274,35.1772,35.2023,3100.0
2005-11-17 13:00:00,70.26,70.3,70.22,70.22,2000.0,35.2123,35.2324,35.1923,35.1923,2000.0
2005-11-17 13:05:00,70.22,70.27,70.21,70.26,1700.0,35.1923,35.2173,35.1873,35.2123,1700.0
2005-11-17 13:10:00,70.23,70.23,70.2,70.2,3300.0,35.1973,35.1973,35.1822,35.1822,3300.0
2005-11-17 13:15:00,70.2,70.3,70.19,70.3,3000.0,35.1822,35.2324,35.1772,35.2324,3000.0
2005-11-17 13:20:00,70.3,70.32,70.27,70.32,5300.0,35.2324,35.2424,35.2173,35.2424,5300.0
2005-11-17 13:25:00,70.3,70.38,70.3,70.35,6900.0,35.2324,35.2725,35.2324,35.2574,6900.0
2005-11-17 13:30:00,70.35,70.35,70.29,70.32,3500.0,35.2574,35.2574,35.2274,35.2424,3500.0
2005-11-17 13:35:00,70.32,70.39,70.32,70.39,5800.0,35.2424,35.2775,35.2424,35.2775,5800.0
2005-11-17 13:40:00,70.4,70.4,70.36,70.37,1700.0,35.2825,35.2825,35.2624,35.2674,1700.0
2005-11-17 13:45:00,70.37,70.44,70.32,70.32,5000.0,35.2674,35.3025,35.2424,35.2424,5000.0
2005-11-17 13:50:00,70.32,70.4,70.32,70.4,1400.0,35.2424,35.2825,35.2424,35.2825,1400.0
2005-11-17 13:55:00,70.35,70.41,70.35,70.35,4600.0,35.2574,35.2875,35.2574,35.2574,4600.0
2005-11-17 14:00:00,70.34,70.39,70.33,70.33,1500.0,35.2524,35.2775,35.2474,35.2474,1500.0
2005-11-17 14:05:00,70.33,70.35,70.33,70.35,1200.0,35.2474,35.2574,35.2474,35.2574,1200.0
2005-11-17 14:10:00,70.34,70.46,70.34,70.37,6600.0,35.2524,35.3126,35.2524,35.2674,6600.0
2005-11-17 14:15:00,70.35,70.35,70.3,70.32,4000.0,35.2574,35.2574,35.2324,35.2424,4000.0
2005-11-17 14:20:00,70.32,70.39,70.32,70.39,4800.0,35.2424,35.2775,35.2424,35.2775,4800.0
2005-11-17 14:25:00,70.4,70.43,70.37,70.41,12700.0,35.2825,35.2975,35.2674,35.2875,12700.0
2005-11-17 14:30:00,70.4,70.4,70.36,70.37,2400.0,35.2825,35.2825,35.2624,35.2674,2400.0
2005-11-17 14:35:00,70.37,70.45,70.34,70.42,16900.0,35.2674,35.3075,35.2524,35.2925,16900.0
2005-11-17 14:40:00,70.44,70.51,70.38,70.4,22000.0,35.3025,35.3376,35.2725,35.2825,22000.0
2005-11-17 14:45:00,70.4,70.48,70.39,70.44,7400.0,35.2825,35.3226,35.2775,35.3025,7400.0
2005-11-17 14:50:00,70.41,70.41,70.35,70.35,14300.0,35.2875,35.2875,35.2574,35.2574,14300.0
2005-11-17 14:55:00,70.35,70.5,70.35,70.48,18700.0,35.2574,35.3326,35.2574,35.3226,18700.0
2005-11-17 15:00:00,70.48,70.53,70.48,70.52,9200.0,35.3226,35.3476,35.3226,35.3426,9200.0
2005-11-17 15:05:00,70.52,70.56,70.51,70.51,18500.0,35.3426,35.3627,35.3376,35.3376,18500.0
2005-11-17 15:10:00,70.51,70.6,70.5,70.52,16800.0,35.3376,35.3827,35.3326,35.3426,16800.0
2005-11-17 15:15:00,70.53,70.54,70.51,70.53,7600.0,35.3476,35.3526,35.3376,35.3476,7600.0
2005-11-17 15:20:00,70.54,70.54,70.48,70.48,8200.0,35.3526,35.3526,35.3226,35.3226,8200.0
2005-11-17 15:25:00,70.48,70.56,70.48,70.56,8300.0,35.3226,35.3627,35.3226,35.3627,8300.0
2005-11-17 15:30:00,70.57,70.57,70.5,70.5,3700.0,35.3677,35.3677,35.3326,35.3326,3700.0
2005-11-17 15:35:00,70.49,70.5,70.43,70.43,26400.0,35.3276,35.3326,35.2975,35.2975,26400.0
2005-11-17 15:40:00,70.43,70.43,70.25,70.37,13500.0,35.2975,35.2975,35.2073,35.2674,13500.0
2005-11-17 15:45:00,70.39,70.39,70.28,70.31,13400.0,35.2775,35.2775,35.2223,35.2374,13400.0
2005-11-17 15:50:00,70.31,70.34,70.25,70.25,16800.0,35.2374,35.2524,35.2073,35.2073,16800.0
2005-11-17 15:55:00,70.25,70.33,70.23,70.33,14000.0,35.2073,35.2474,35.1973,35.2474,14000.0
2005-11-18 09:30:00,70.6,70.6,70.45,70.45,30600.0,35.3827,35.3827,35.3075,35.3075,30600.0
2005-11-18 09:35:00,70.46,70.51,70.46,70.51,700.0,35.3126,35.3376,35.3126,35.3376,700.0
2005-11-18 09:40:00,70.5,70.5,70.41,70.43,6800.0,35.3326,35.3326,35.2875,35.2975,6800.0
2005-11-18 09:45:00,70.42,70.42,70.36,70.36,4700.0,35.2925,35.2925,35.2624,35.2624,4700.0
2005-11-18 09:50:00,70.28,70.3,70.23,70.23,3700.0,35.2223,35.2324,35.1973,35.1973,3700.0
2005-11-18 09:55:00,70.2,70.26,70.18,70.18,3300.0,35.1822,35.2123,35.1722,35.1722,3300.0
2005-11-18 10:00:00,70.18,70.18,70.17,70.17,3600.0,35.1722,35.1722,35.1672,35.1672,3600.0
2005-11-18 10:05:00,70.16,70.21,70.16,70.21,5400.0,35.1622,35.1873,35.1622,35.1873,5400.0
2005-11-18 10:10:00,70.21,70.35,70.21,70.34,3300.0,35.1873,35.2574,35.1873,35.2524,3300.0
2005-11-18 10:15:00,70.34,70.34,70.3,70.32,11800.0,35.2524,35.2524,35.2324,35.2424,11800.0
2005-11-18 10:20:00,70.32,70.35,70.29,70.35,8400.0,35.2424,35.2574,35.2274,35.2574,8400.0
2005-11-18 10:25:00,70.35,70.4,70.34,70.37,7900.0,35.2574,35.2825,35.2524,35.2674,7900.0
2005-11-18 10:30:00,70.38,70.4,70.38,70.39,5800.0,35.2725,35.2825,35.2725,35.2775,5800.0
2005-11-18 10:35:00,70.4,70.42,70.38,70.38,6300.0,35.2825,35.2925,35.2725,35.2725,6300.0
2005-11-18 10:40:00,70.38,70.39,70.22,70.22,15600.0,35.2725,35.2775,35.1923,35.1923,15600.0
2005-11-18 10:45:00,70.22,70.32,70.21,70.32,8000.0,35.1923,35.2424,35.1873,35.2424,8000.0
2005-11-18 10:50:00,70.33,70.34,70.24,70.24,2400.0,35.2474,35.2524,35.2023,35.2023,2400.0
2005-11-18 10:55:00,70.26,70.28,70.25,70.28,1800.0,35.2123,35.2223,35.2073,35.2223,1800.0
2005-11-18 11:00:00,70.28,70.31,70.28,70.3,2500.0,35.2223,35.2374,35.2223,35.2324,2500.0
2005-11-18 11:05:00,70.31,70.34,70.31,70.32,2500.0,35.2374,35.2524,35.2374,35.2424,2500.0
2005-11-18 11:10:00,70.33,70.37,70.28,70.31,3300.0,35.2474,35.2674,35.2223,35.2374,3300.0
2005-11-18 11:15:00,70.28,70.3,70.21,70.21,5300.0,35.2223,35.2324,35.1873,35.1873,5300.0
2005-11-18 11:20:00,70.24,70.25,70.16,70.16,1500.0,35.2023,35.2073,35.1622,35.1622,1500.0
2005-11-18 11:25:00,70.13,70.18,70.12,70.12,1600.0,35.1472,35.1722,35.1422,35.1422,1600.0
2005-11-18 11:30:00,70.13,70.19,70.13,70.15,3500.0,35.1472,35.1772,35.1472,35.1572,3500.0
2005-11-18 11:35:00,70.14,70.14,70.09,70.09,1900.0,35.1522,35.1522,35.1271,35.1271,1900.0
2005-11-18 11:40:00,70.07,70.08,70.07,70.07,700.0,35.1171,35.1221,35.1171,35.1171,700.0
2005-11-18 11:45:00,70.06,70.06,70.05,70.05,300.0,35.1121,35.1121,35.1071,35.1071,300.0
2005-11-18 11:50:00,70.08,70.09,70.03,70.06,2000.0,35.1221,35.1271,35.097,35.1121,2000.0
2005-11-18 11:55:00,70.07,70.07,70.03,70.06,2000.0,35.1171,35.1171,35.097,35.1121,2000.0
2005-11-18 12:00:00,70.06,70.14,70.05,70.05,4600.0,35.1121,35.1522,35.1071,35.1071,4600.0
2005-11-18 12:05:00,70.1,70.1,70.02,70.06,5900.0,35.1321,35.1321,35.092,35.1121,5900.0
2005-11-18 12:10:00,70.07,70.1,70.03,70.03,2200.0,35.1171,35.1321,35.097,35.097,2200.0
2005-11-18 12:15:00,70.02,70.07,70.02,70.06,4700.0,35.092,35.1171,35.092,35.1121,4700.0
2005-11-18 12:20:00,70.06,70.06,70.03,70.06,1800.0,35.1121,35.1121,35.097,35.1121,1800.0
2005-11-18 12:25:00,70.05,70.1,70.02,70.02,3700.0,35.1071,35.1321,35.092,35.092,3700.0
2005-11-18 12:30:00,69.97,70.0,69.93,69.93,3900.0,35.067,35.082,35.0469,35.0469,3900.0
2005-11-18 12:35:00,69.95,69.95,69.84,69.86,3700.0,35.057,35.057,35.0018,35.0119,3700.0
2005-11-18 12:40:00,69.89,69.9,69.85,69.85,600.0,35.0269,35.0319,35.0068,35.0068,600.0
2005-11-18 12:45:00,69.91,69.96,69.91,69.96,2600.0,35.0369,35.062,35.0369,35.062,2600.0
2005-11-18 12:50:00,69.93,69.93,69.86,69.86,1000.0,35.0469,35.0469,35.0119,35.0119,1000.0
2005-11-18 12:55:00,69.9,69.93,69.89,69.91,1200.0,35.0319,35.0469,35.0269,35.0369,1200.0
2005-11-18 13:00:00,69.87,69.91,69.87,69.88,1800.0,35.0169,35.0369,35.0169,35.0219,1800.0
2005-11-18 13:05:00,69.86,69.9,69.86,69.9,1300.0,35.0119,35.0319,35.0119,35.0319,1300.0
2005-11-18 13:10:00,69.92,69.95,69.91,69.95,2000.0,35.0419,35.057,35.0369,35.057,2000.0
2005-11-18 13:15:00,69.96,70.0,69.96,70.0,4900.0,35.062,35.082,35.062,35.082,4900.0
2005-11-18 13:20:00,70.0,70.0,69.9,69.93,6000.0,35.082,35.082,35.0319,35.0469,6000.0
2005-11-18 13:25:00,69.94,69.94,69.91,69.93,800.0,35.0519,35.0519,35.0369,35.0469,800.0
2005-11-18 13:30:00,69.92,69.92,69.92,69.92,200.0,35.0419,35.0419,35.0419,35.0419,200.0
2005-11-18 13:35:00,69.92,70.0,69.92,69.96,6400.0,35.0419,35.082,35.0419,35.062,6400.0
2005-11-18 13:40:00,69.98,70.0,69.97,69.99,1500.0,35.072,35.082,35.067,35.077,1500.0
2005-11-18 13:45:00,69.99,69.99,69.91,69.92,1700.0,35.077,35.077,35.0369,35.0419,1700.0
2005-11-18 13:50:00,69.9,69.94,69.9,69.94,900.0,35.0319,35.0519,35.0319,35.0519,900.0
2005-11-18 13:55:00,69.9,70.02,69.9,70.02,7500.0,35.0319,35.092,35.0319,35.092,7500.0
2005-11-18 14:00:00,70.03,70.06,69.97,69.97,4200.0,35.097,35.1121,35.067,35.067,4200.0
2005-11-18 14:05:00,70.0,70.09,69.96,70.07,3800.0,35.082,35.1271,35.062,35.1171,3800.0
2005-11-18 14:10:00,70.02,70.03,69.95,69.95,3100.0,35.092,35.097,35.057,35.057,3100.0
2005-11-18 14:15:00,69.95,69.95,69.88,69.93,4900.0,35.057,35.057,35.0219,35.0469,4900.0
2005-11-18 14:20:00,69.93,69.94,69.86,69.88,3000.0,35.0469,35.0519,35.0119,35.0219,3000.0
2005-11-18 14:25:00,69.89,69.89,69.79,69.89,4500.0,35.0269,35.0269,34.9768,35.0269,4500.0
2005-11-18 14:30:00,69.9,69.92,69.89,69.92,1400.0,35.0319,35.0419,35.0269,35.0419,1400.0
2005-11-18 14:35:00,69.92,69.93,69.86,69.86,2700.0,35.0419,35.0469,35.0119,35.0119,2700.0
2005-11-18 14:40:00,69.86,69.88,69.85,69.88,1300.0,35.0119,35.0219,35.0068,35.0219,1300.0
2005-11-18 14:45:00,69.88,69.9,69.82,69.82,1900.0,35.0219,35.0319,34.9918,34.9918,1900.0
2005-11-18 14:50:00,69.78,69.8,69.75,69.8,5500.0,34.9718,34.9818,34.9567,34.9818,5500.0
2005-11-18 14:55:00,69.8,69.83,69.8,69.81,2100.0,34.9818,34.9968,34.9818,34.9868,2100.0
2005-11-18 15:00:00,69.84,69.86,69.82,69.82,7000.0,35.0018,35.0119,34.9918,34.9918,7000.0
2005-11-18 15:05:00,69.84,69.94,69.83,69.93,7100.0,35.0018,35.0519,34.9968,35.0469,7100.0
2005-11-18 15:10:00,69.94,70.11,69.93,70.11,14200.0,35.0519,35.1371,35.0469,35.1371,14200.0
2005-11-18 15:15:00,70.09,70.09,70.01,70.03,4100.0,35.1271,35.1271,35.087,35.097,4100.0
2005-11-18 15:20:00,70.05,70.06,69.9,69.91,7100.0,35.1071,35.1121,35.0319,35.0369,7100.0
2005-11-18 15:25:00,69.9,70.03,69.85,70.01,8900.0,35.0319,35.097,35.0068,35.087,8900.0
2005-11-18 15:30:00,70.01,70.06,69.96,70.05,6100.0,35.087,35.1121,35.062,35.1071,6100.0
2005-11-18 15:35:00,70.05,70.19,70.05,70.17,3800.0,35.1071,35.1772,35.1071,35.1672,3800.0
2005-11-18 15:40:00,70.17,70.32,70.17,70.31,10300.0,35.1672,35.2424,35.1672,35.2374,10300.0
2005-11-18 15:45:00,70.33,70.33,70.24,70.27,7800.0,35.2474,35.2474,35.2023,35.2173,7800.0
2005-11-18 15:50:00,70.27,70.27,70.05,70.06,37700.0,35.2173,35.2173,35.1071,35.1121,37700.0
2005-11-18 15:55:00,70.1,70.2,70.1,70.16,40400.0,35.1321,35.1822,35.1321,35.1622,40400.0
2005-11-21 09:30:00,70.05,70.05,69.8,69.8,3600.0,35.1071,35.1071,34.9818,34.9818,3600.0
2005-11-21 09:35:00,69.83,69.91,69.8,69.88,1900.0,34.9968,35.0369,34.9818,35.0219,1900.0
2005-11-21 09:40:00,69.89,69.9,69.82,69.82,1500.0,35.0269,35.0319,34.9918,34.9918,1500.0
2005-11-21 09:45:00,69.82,69.84,69.73,69.73,7300.0,34.9918,35.0018,34.9467,34.9467,7300.0
2005-11-21 09:50:00,69.75,69.81,69.75,69.78,2400.0,34.9567,34.9868,34.9567,34.9718,2400.0
2005-11-21 09:55:00,69.75,69.77,69.7,69.74,1400.0,34.9567,34.9667,34.9317,34.9517,1400.0
2005-11-21 10:00:00,69.77,69.8,69.7,69.7,2900.0,34.9667,34.9818,34.9317,34.9317,2900.0
2005-11-21 10:05:00,69.75,69.81,69.75,69.76,4400.0,34.9567,34.9868,34.9567,34.9617,4400.0
2005-11-21 10:10:00,69.82,69.85,69.75,69.76,4100.0,34.9918,35.0068,34.9567,34.9617,4100.0
2005-11-21 10:15:00,69.76,69.76,69.7,69.7,1200.0,34.9617,34.9617,34.9317,34.9317,1200.0
2005-11-21 10:20:00,69.66,69.67,69.6,69.64,5400.0,34.9116,34.9166,34.8815,34.9016,5400.0
2005-11-21 10:25:00,69.63,69.71,69.63,69.67,4900.0,34.8966,34.9367,34.8966,34.9166,4900.0
2005-11-21 10:30:00,69.68,69.82,69.66,69.78,9500.0,34.9216,34.9918,34.9116,34.9718,9500.0
2005-11-21 10:35:00,69.75,69.79,69.67,69.72,5400.0,34.9567,34.9768,34.9166,34.9417,5400.0
2005-11-21 10:40:00,69.73,69.73,69.65,69.65,4400.0,34.9467,34.9467,34.9066,34.9066,4400.0
2005-11-21 10:45:00,69.64,69.73,69.64,69.69,4600.0,34.9016,34.9467,34.9016,34.9267,4600.0
2005-11-21 10:50:00,69.65,69.73,69.64,69.64,4000.0,34.9066,34.9467,34.9016,34.9016,4000.0
2005-11-21 10:55:00,69.64,69.75,69.63,69.73,7300.0,34.9016,34.9567,34.8966,34.9467,7300.0
2005-11-21 11:00:00,69.74,69.77,69.71,69.71,3400.0,34.9517,34.9667,34.9367,34.9367,3400.0
2005-11-21 11:05:00,69.74,69.74,69.7,69.72,2600.0,34.9517,34.9517,34.9317,34.9417,2600.0
2005-11-21 11:10:00,69.73,69.76,69.69,69.72,1900.0,34.9467,34.9617,34.9267,34.9417,1900.0
2005-11-21 11:15:00,69.72,69.8,69.7,69.76,2100.0,34.9417,34.9818,34.9317,34.9617,2100.0
2005-11-21 11:20:00,69.77,69.85,69.77,69.84,4800.0,34.9667,35.0068,34.9667,35.0018,4800.0
2005-11-21 11:25:00,69.86,69.88,69.79,69.79,3500.0,35.0119,35.0219,34.9768,34.9768,3500.0
2005-11-21 11:30:00,69.75,69.79,69.67,69.7,6100.0,34.9567,34.9768,34.9166,34.9317,6100.0
2005-11-21 11:35:00,69.75,69.78,69.74,69.78,1800.0,34.9567,34.9718,34.9517,34.9718,1800.0
2005-11-21 11:40:00,69.8,69.87,69.8,69.8,6800.0,34.9818,35.0169,34.9818,34.9818,6800.0
2005-11-21 11:45:00,69.82,69.89,69.82,69.89,5500.0,34.9918,35.0269,34.9918,35.0269,5500.0
2005-11-21 11:50:00,69.89,69.91,69.86,69.87,3500.0,35.0269,35.0369,35.0119,35.0169,3500.0
2005-11-21 11:55:00,69.88,69.92,69.88,69.9,7900.0,35.0219,35.0419,35.0219,35.0319,7900.0
2005-11-21 12:00:00,69.88,69.91,69.87,69.89,900.0,35.0219,35.0369,35.0169,35.0269,900.0
2005-11-21 12:05:00,69.89,69.91,69.81,69.83,6800.0,35.0269,35.0369,34.9868,34.9968,6800.0
2005-11-21 12:10:00,69.84,69.89,69.82,69.87,2200.0,35.0018,35.0269,34.9918,35.0169,2200.0
2005-11-21 12:15:00,69.87,69.9,69.86,69.88,2400.0,35.0169,35.0319,35.0119,35.0219,2400.0
2005-11-21 12:20:00,69.91,69.96,69.83,69.89,13300.0,35.0369,35.062,34.9968,35.0269,13300.0
2005-11-21 12:25:00,69.89,69.97,69.89,69.97,2100.0,35.0269,35.067,35.0269,35.067,2100.0
2005-11-21 12:30:00,69.99,70.04,69.94,69.94,7000.0,35.077,35.1021,35.0519,35.0519,7000.0
2005-11-21 12:35:00,69.94,69.94,69.86,69.9,3400.0,35.0519,35.0519,35.0119,35.0319,3400.0
2005-11-21 12:40:00,69.88,69.96,69.86,69.94,7000.0,35.0219,35.062,35.0119,35.0519,7000.0
2005-11-21 12:45:00,69.96,69.98,69.93,69.96,2100.0,35.062,35.072,35.0469,35.062,2100.0
2005-11-21 12:50:00,69.92,70.0,69.9,70.0,2600.0,35.0419,35.082,35.0319,35.082,2600.0
2005-11-21 12:55:00,70.0,70.08,69.96,70.03,5800.0,35.082,35.1221,35.062,35.097,5800.0
2005-11-21 13:00:00,70.0,70.0,69.95,69.99,4000.0,35.082,35.082,35.057,35.077,4000.0
2005-11-21 13:05:00,70.0,70.02,69.9,69.92,4600.0,35.082,35.092,35.0319,35.0419,4600.0
2005-11-21 13:10:00,69.91,69.96,69.87,69.96,3600.0,35.0369,35.062,35.0169,35.062,3600.0
2005-11-21 13:15:00,69.98,70.04,69.98,70.04,2300.0,35.072,35.1021,35.072,35.1021,2300.0
2005-11-21 13:20:00,70.0,70.08,70.0,70.08,6900.0,35.082,35.1221,35.082,35.1221,6900.0
2005-11-21 13:25:00,70.09,70.12,70.07,70.12,4700.0,35.1271,35.1422,35.1171,35.1422,4700.0
2005-11-21 13:30:00,70.13,70.13,70.04,70.04,3900.0,35.1472,35.1472,35.1021,35.1021,3900.0
2005-11-21 13:35:00,70.08,70.16,70.08,70.13,4800.0,35.1221,35.1622,35.1221,35.1472,4800.0
2005-11-21 13:40:00,70.12,70.17,70.05,70.1,3900.0,35.1422,35.1672,35.1071,35.1321,3900.0
2005-11-21 13:45:00,70.05,70.08,70.01,70.05,2800.0,35.1071,35.1221,35.087,35.1071,2800.0
2005-11-21 13:50:00,70.07,70.16,70.07,70.15,3400.0,35.1171,35.1622,35.1171,35.1572,3400.0
2005-11-21 13:55:00,70.15,70.17,70.06,70.08,3000.0,35.1572,35.1672,35.1121,35.1221,3000.0
2005-11-21 14:00:00,70.09,70.23,70.09,70.2,3900.0,35.1271,35.1973,35.1271,35.1822,3900.0
2005-11-21 14:05:00,70.2,70.24,70.1,70.23,6900.0,35.1822,35.2023,35.1321,35.1973,6900.0
2005-11-21 14:10:00,70.23,70.25,70.15,70.15,3600.0,35.1973,35.2073,35.1572,35.1572,3600.0
2005-11-21 14:15:00,70.13,70.16,70.07,70.12,6100.0,35.1472,35.1622,35.1171,35.1422,6100.0
2005-11-21 14:20:00,70.13,70.21,70.09,70.21,3300.0,35.1472,35.1873,35.1271,35.1873,3300.0
2005-11-21 14:25:00,70.21,70.28,70.2,70.28,6300.0,35.1873,35.2223,35.1822,35.2223,6300.0
2005-11-21 14:30:00,70.28,70.29,70.11,70.11,5100.0,35.2223,35.2274,35.1371,35.1371,5100.0
2005-11-21 14:35:00,70.12,70.17,70.08,70.1,9100.0,35.1422,35.1672,35.1221,35.1321,9100.0
2005-11-21 14:40:00,70.05,70.13,70.05,70.1,6200.0,35.1071,35.1472,35.1071,35.1321,6200.0
2005-11-21 14:45:00,70.11,70.12,70.04,70.07,4500.0,35.1371,35.1422,35.1021,35.1171,4500.0
2005-11-21 14:50:00,70.09,70.09,69.98,69.98,13300.0,35.1271,35.1271,35.072,35.072,13300.0
2005-11-21 14:55:00,69.99,70.05,69.98,70.01,25200.0,35.077,35.1071,35.072,35.087,25200.0
2005-11-21 15:00:00,70.0,70.02,69.97,70.01,23900.0,35.082,35.092,35.067,35.087,23900.0
2005-11-21 15:05:00,70.02,70.13,70.02,70.08,3800.0,35.092,35.1472,35.092,35.1221,3800.0
2005-11-21 15:10:00,70.1,70.16,70.03,70.16,8500.0,35.1321,35.1622,35.097,35.1622,8500.0
2005-11-21 15:15:00,70.13,70.17,70.07,70.11,6100.0,35.1472,35.1672,35.1171,35.1371,6100.0
2005-11-21 15:20:00,70.11,70.12,70.09,70.09,5100.0,35.1371,35.1422,35.1271,35.1271,5100.0
2005-11-21 15:25:00,70.1,70.14,70.1,70.1,4100.0,35.1321,35.1522,35.1321,35.1321,4100.0
2005-11-21 15:30:00,70.1,70.16,70.01,70.16,10200.0,35.1321,35.1622,35.087,35.1622,10200.0
2005-11-21 15:35:00,70.17,70.24,70.16,70.2,6400.0,35.1672,35.2023,35.1622,35.1822,6400.0
2005-11-21 15:40:00,70.24,70.24,70.18,70.19,8100.0,35.2023,35.2023,35.1722,35.1772,8100.0
2005-11-21 15:45:00,70.22,70.24,70.16,70.2,9400.0,35.1923,35.2023,35.1622,35.1822,9400.0
2005-11-21 15:50:00,70.18,70.28,70.18,70.26,9400.0,35.1722,35.2223,35.1722,35.2123,9400.0
2005-11-21 15:55:00,70.26,70.31,70.24,70.3,11100.0,35.2123,35.2374,35.2023,35.2324,11100.0
2005-11-22 09:30:00,69.96,69.96,69.96,69.96,0.0,35.062,35.062,35.062,35.062,0.0
2005-11-22 09:35:00,69.9,70.03,69.87,70.03,8900.0,35.0319,35.097,35.0169,35.097,8900.0
2005-11-22 09:40:00,70.0,70.06,69.92,70.02,6600.0,35.082,35.1121,35.0419,35.092,6600.0
2005-11-22 09:45:00,70.0,70.04,69.99,70.0,4100.0,35.082,35.1021,35.077,35.082,4100.0
2005-11-22 09:50:00,70.0,70.0,69.92,69.92,6800.0,35.082,35.082,35.0419,35.0419,6800.0
2005-11-22 09:55:00,69.92,69.92,69.82,69.82,11600.0,35.0419,35.0419,34.9918,34.9918,11600.0
2005-11-22 10:00:00,69.82,69.83,69.78,69.78,3700.0,34.9918,34.9968,34.9718,34.9718,3700.0
2005-11-22 10:05:00,69.84,69.93,69.84,69.9,8800.0,35.0018,35.0469,35.0018,35.0319,8800.0
2005-11-22 10:10:00,69.89,69.93,69.83,69.83,9800.0,35.0269,35.0469,34.9968,34.9968,9800.0
2005-11-22 10:15:00,69.84,69.97,69.84,69.94,10300.0,35.0018,35.067,35.0018,35.0519,10300.0
2005-11-22 10:20:00,69.94,69.96,69.92,69.95,2800.0,35.0519,35.062,35.0419,35.057,2800.0
2005-11-22 10:25:00,69.92,69.93,69.85,69.92,6000.0,35.0419,35.0469,35.0068,35.0419,6000.0
2005-11-22 10:30:00,69.91,69.91,69.85,69.91,2400.0,35.0369,35.0369,35.0068,35.0369,2400.0
2005-11-22 10:35:00,69.92,69.97,69.92,69.96,3100.0,35.0419,35.067,35.0419,35.062,3100.0
2005-11-22 10:40:00,69.95,69.95,69.85,69.85,4500.0,35.057,35.057,35.0068,35.0068,4500.0
2005-11-22 10:45:00,69.84,69.89,69.84,69.88,2000.0,35.0018,35.0269,35.0018,35.0219,2000.0
2005-11-22 10:50:00,69.9,69.95,69.84,69.84,9500.0,35.0319,35.057,35.0018,35.0018,9500.0
2005-11-22 10:55:00,69.83,69.86,69.72,69.77,6800.0,34.9968,35.0119,34.9417,34.9667,6800.0
2005-11-22 11:00:00,69.79,69.82,69.77,69.82,4600.0,34.9768,34.9918,34.9667,34.9918,4600.0
2005-11-22 11:05:00,69.81,69.92,69.79,69.87,4000.0,34.9868,35.0419,34.9768,35.0169,4000.0
2005-11-22 11:10:00,69.86,69.98,69.86,69.98,8100.0,35.0119,35.072,35.0119,35.072,8100.0
2005-11-22 11:15:00,69.98,70.06,69.98,70.06,22200.0,35.072,35.1121,35.072,35.1121,22200.0
2005-11-22 11:20:00,70.05,70.16,70.03,70.03,17300.0,35.1071,35.1622,35.097,35.097,17300.0
2005-11-22 11:25:00,70.03,70.07,70.03,70.04,4000.0,35.097,35.1171,35.097,35.1021,4000.0
2005-11-22 11:30:00,70.07,70.1,70.0,70.04,5900.0,35.1171,35.1321,35.082,35.1021,5900.0
2005-11-22 11:35:00,70.05,70.06,70.04,70.04,2900.0,35.1071,35.1121,35.1021,35.1021,2900.0
2005-11-22 11:40:00,70.05,70.05,69.95,69.95,3600.0,35.1071,35.1071,35.057,35.057,3600.0
2005-11-22 11:45:00,69.93,69.94,69.89,69.92,1900.0,35.0469,35.0519,35.0269,35.0419,1900.0
2005-11-22 11:50:00,69.95,70.0,69.91,70.0,52400.0,35.057,35.082,35.0369,35.082,52400.0
2005-11-22 11:55:00,70.0,70.05,69.98,70.05,3100.0,35.082,35.1071,35.072,35.1071,3100.0
2005-11-22 12:00:00,70.04,70.07,70.04,70.06,21700.0,35.1021,35.1171,35.1021,35.1121,21700.0
2005-11-22 12:05:00,70.07,70.09,70.03,70.05,5300.0,35.1171,35.1271,35.097,35.1071,5300.0
2005-11-22 12:10:00,70.01,70.07,70.0,70.06,2900.0,35.087,35.1171,35.082,35.1121,2900.0
2005-11-22 12:15:00,70.07,70.09,70.06,70.08,2100.0,35.1171,35.1271,35.1121,35.1221,2100.0
2005-11-22 12:20:00,70.09,70.09,70.05,70.08,5000.0,35.1271,35.1271,35.1071,35.1221,5000.0
2005-11-22 12:25:00,70.08,70.1,70.06,70.06,3800.0,35.1221,35.1321,35.1121,35.1121,3800.0
2005-11-22 12:30:00,70.07,70.12,70.07,70.12,1900.0,35.1171,35.1422,35.1171,35.1422,1900.0
2005-11-22 12:35:00,70.11,70.12,70.08,70.09,3000.0,35.1371,35.1422,35.1221,35.1271,3000.0
2005-11-22 12:40:00,70.12,70.12,70.01,70.02,8000.0,35.1422,35.1422,35.087,35.092,8000.0
2005-11-22 12:45:00,70.01,70.05,69.98,70.03,6200.0,35.087,35.1071,35.072,35.097,6200.0
2005-11-22 12:50:00,70.04,70.04,69.99,70.0,7600.0,35.1021,35.1021,35.077,35.082,7600.0
2005-11-22 12:55:00,70.0,70.04,69.99,70.0,21000.0,35.082,35.1021,35.077,35.082,21000.0
2005-11-22 13:00:00,70.0,70.04,70.0,70.04,4800.0,35.082,35.1021,35.082,35.1021,4800.0
2005-11-22 13:05:00,70.03,70.09,69.99,70.05,11300.0,35.097,35.1271,35.077,35.1071,11300.0
2005-11-22 13:10:00,70.06,70.08,70.05,70.08,1600.0,35.1121,35.1221,35.1071,35.1221,1600.0
2005-11-22 13:15:00,70.04,70.07,69.98,70.01,7100.0,35.1021,35.1171,35.072,35.087,7100.0
2005-11-22 13:20:00,69.99,70.01,69.99,70.01,900.0,35.077,35.087,35.077,35.087,900.0
2005-11-22 13:25:00,70.03,70.05,70.02,70.04,2100.0,35.097,35.1071,35.092,35.1021,2100.0
2005-11-22 13:30:00,70.04,70.04,70.01,70.01,2000.0,35.1021,35.1021,35.087,35.087,2000.0
2005-11-22 13:35:00,70.03,70.09,70.03,70.07,3500.0,35.097,35.1271,35.097,35.1171,3500.0
2005-11-22 13:40:00,70.07,70.07,70.07,70.07,500.0,35.1171,35.1171,35.1171,35.1171,500.0
2005-11-22 13:45:00,70.05,70.1,70.05,70.07,1600.0,35.1071,35.1321,35.1071,35.1171,1600.0
2005-11-22 13:50:00,70.08,70.17,70.07,70.17,2800.0,35.1221,35.1672,35.1171,35.1672,2800.0
2005-11-22 13:55:00,70.15,70.18,70.15,70.17,2700.0,35.1572,35.1722,35.1572,35.1672,2700.0
2005-11-22 14:00:00,70.23,70.4,70.23,70.39,10400.0,35.1973,35.2825,35.1973,35.2775,10400.0
2005-11-22 14:05:00,70.42,70.62,70.42,70.56,6200.0,35.2925,35.3927,35.2925,35.3627,6200.0
2005-11-22 14:10:00,70.65,70.68,70.56,70.59,9600.0,35.4078,35.4228,35.3627,35.3777,9600.0
2005-11-22 14:15:00,70.58,70.6,70.47,70.5,16000.0,35.3727,35.3827,35.3176,35.3326,16000.0
2005-11-22 14:20:00,70.5,70.61,70.5,70.54,12200.0,35.3326,35.3877,35.3326,35.3526,12200.0
2005-11-22 14:25:00,70.54,70.57,70.49,70.51,10400.0,35.3526,35.3677,35.3276,35.3376,10400.0
2005-11-22 14:30:00,70.52,70.54,70.5,70.51,3200.0,35.3426,35.3526,35.3326,35.3376,3200.0
2005-11-22 14:35:00,70.51,70.51,70.4,70.48,7300.0,35.3376,35.3376,35.2825,35.3226,7300.0
2005-11-22 14:40:00,70.48,70.52,70.47,70.51,6000.0,35.3226,35.3426,35.3176,35.3376,6000.0
2005-11-22 14:45:00,70.5,70.55,70.49,70.55,15900.0,35.3326,35.3577,35.3276,35.3577,15900.0
2005-11-22 14:50:00,70.58,70.63,70.55,70.61,12600.0,35.3727,35.3978,35.3577,35.3877,12600.0
2005-11-22 14:55:00,70.62,70.69,70.5,70.64,9200.0,35.3927,35.4278,35.3326,35.4028,9200.0
2005-11-22 15:00:00,70.68,70.75,70.6,70.65,5500.0,35.4228,35.4579,35.3827,35.4078,5500.0
2005-11-22 15:05:00,70.65,70.74,70.65,70.74,7300.0,35.4078,35.4529,35.4078,35.4529,7300.0
2005-11-22 15:10:00,70.74,70.75,70.67,70.68,8800.0,35.4529,35.4579,35.4178,35.4228,8800.0
2005-11-22 15:15:00,70.7,70.78,70.59,70.63,32300.0,35.4328,35.4729,35.3777,35.3978,32300.0
2005-11-22 15:20:00,70.61,70.7,70.57,70.7,3800.0,35.3877,35.4328,35.3677,35.4328,3800.0
2005-11-22 15:25:00,70.68,70.71,70.6,70.7,6700.0,35.4228,35.4378,35.3827,35.4328,6700.0
2005-11-22 15:30:00,70.7,70.72,70.68,70.71,11300.0,35.4328,35.4429,35.4228,35.4378,11300.0
2005-11-22 15:35:00,70.69,70.75,70.66,70.67,22400.0,35.4278,35.4579,35.4128,35.4178,22400.0
2005-11-22 15:40:00,70.66,70.74,70.66,70.69,9200.0,35.4128,35.4529,35.4128,35.4278,9200.0
2005-11-22 15:45:00,70.69,70.75,70.69,70.72,9700.0,35.4278,35.4579,35.4278,35.4429,9700.0
2005-11-22 15:50:00,70.73,70.74,70.7,70.73,15200.0,35.4479,35.4529,35.4328,35.4479,15200.0
2005-11-22 15:55:00,70.73,70.74,70.67,70.68,9700.0,35.4479,35.4529,35.4178,35.4228,9700.0
2005-11-23 09:30:00,70.57,70.63,70.4,70.45,3600.0,35.3677,35.3978,35.2825,35.3075,3600.0
2005-11-23 09:35:00,70.54,70.67,70.49,70.67,3600.0,35.3526,35.4178,35.3276,35.4178,3600.0
2005-11-23 09:40:00,70.65,70.66,70.59,70.63,6100.0,35.4078,35.4128,35.3777,35.3978,6100.0
2005-11-23 09:45:00,70.63,70.76,70.61,70.75,7900.0,35.3978,35.4629,35.3877,35.4579,7900.0
2005-11-23 09:50:00,70.74,70.77,70.7,70.75,5100.0,35.4529,35.4679,35.4328,35.4579,5100.0
2005-11-23 09:55:00,70.76,70.85,70.75,70.85,7700.0,35.4629,35.508,35.4579,35.508,7700.0
2005-11-23 10:00:00,70.85,71.17,70.85,71.17,12100.0,35.508,35.6684,35.508,35.6684,12100.0
2005-11-23 10:05:00,71.18,71.18,71.0,71.0,9700.0,35.6734,35.6734,35.5832,35.5832,9700.0
2005-11-23 10:10:00,71.0,71.03,70.95,70.95,18500.0,35.5832,35.5982,35.5581,35.5581,18500.0
2005-11-23 10:15:00,70.95,71.02,70.95,70.99,4500.0,35.5581,35.5932,35.5581,35.5782,4500.0
2005-11-23 10:20:00,71.0,71.01,70.98,70.99,3800.0,35.5832,35.5882,35.5732,35.5782,3800.0
2005-11-23 10:25:00,71.01,71.02,70.9,70.9,4500.0,35.5882,35.5932,35.5331,35.5331,4500.0
2005-11-23 10:30:00,70.9,70.95,70.9,70.91,4400.0,35.5331,35.5581,35.5331,35.5381,4400.0
2005-11-23 10:35:00,70.91,70.93,70.83,70.83,5000.0,35.5381,35.5481,35.498,35.498,5000.0
2005-11-23 10:40:00,70.83,70.9,70.83,70.89,8600.0,35.498,35.5331,35.498,35.5281,8600.0
2005-11-23 10:45:00,70.88,70.88,70.83,70.83,1700.0,35.523,35.523,35.498,35.498,1700.0
2005-11-23 10:50:00,70.82,70.83,70.8,70.81,3200.0,35.493,35.498,35.483,35.488,3200.0
2005-11-23 10:55:00,70.82,70.82,70.78,70.79,2500.0,35.493,35.493,35.4729,35.4779,2500.0
2005-11-23 11:00:00,70.77,70.77,70.72,70.72,2100.0,35.4679,35.4679,35.4429,35.4429,2100.0
2005-11-23 11:05:00,70.74,70.77,70.74,70.77,2100.0,35.4529,35.4679,35.4529,35.4679,2100.0
2005-11-23 11:10:00,70.77,70.83,70.77,70.8,4700.0,35.4679,35.498,35.4679,35.483,4700.0
2005-11-23 11:15:00,70.81,70.88,70.81,70.88,2100.0,35.488,35.523,35.488,35.523,2100.0
2005-11-23 11:20:00,70.89,70.9,70.84,70.9,4600.0,35.5281,35.5331,35.503,35.5331,4600.0
2005-11-23 11:25:00,70.9,70.9,70.84,70.84,9500.0,35.5331,35.5331,35.503,35.503,9500.0
2005-11-23 11:30:00,70.85,70.89,70.85,70.89,1300.0,35.508,35.5281,35.508,35.5281,1300.0
2005-11-23 11:35:00,70.9,70.9,70.87,70.89,900.0,35.5331,35.5331,35.518,35.5281,900.0
2005-11-23 11:40:00,70.89,70.89,70.87,70.87,1100.0,35.5281,35.5281,35.518,35.518,1100.0
2005-11-23 11:45:00,70.88,70.89,70.87,70.88,3900.0,35.523,35.5281,35.518,35.523,3900.0
2005-11-23 11:50:00,70.88,70.9,70.86,70.9,5200.0,35.523,35.5331,35.513,35.5331,5200.0
2005-11-23 11:55:00,70.89,71.05,70.89,71.0,10900.0,35.5281,35.6082,35.5281,35.5832,10900.0
2005-11-23 12:00:00,71.01,71.02,70.98,71.0,6600.0,35.5882,35.5932,35.5732,35.5832,6600.0
2005-11-23 12:05:00,70.95,70.97,70.93,70.96,2200.0,35.5581,35.5682,35.5481,35.5631,2200.0
2005-11-23 12:10:00,70.95,70.95,70.8,70.89,8200.0,35.5581,35.5581,35.483,35.5281,8200.0
2005-11-23 12:15:00,70.89,70.93,70.88,70.88,2300.0,35.5281,35.5481,35.523,35.523,2300.0
2005-11-23 12:20:00,70.89,70.96,70.89,70.96,6800.0,35.5281,35.5631,35.5281,35.5631,6800.0
2005-11-23 12:25:00,70.95,71.13,70.95,71.06,7100.0,35.5581,35.6483,35.5581,35.6133,7100.0
2005-11-23 12:30:00,71.08,71.18,71.07,71.15,10000.0,35.6233,35.6734,35.6183,35.6584,10000.0
2005-11-23 12:35:00,71.22,71.26,71.17,71.19,5200.0,35.6934,35.7135,35.6684,35.6784,5200.0
2005-11-23 12:40:00,71.2,71.2,71.11,71.14,6000.0,35.6834,35.6834,35.6383,35.6534,6000.0
2005-11-23 12:45:00,71.08,71.22,71.05,71.22,9800.0,35.6233,35.6934,35.6082,35.6934,9800.0
2005-11-23 12:50:00,71.2,71.2,71.06,71.07,4500.0,35.6834,35.6834,35.6133,35.6183,4500.0
2005-11-23 12:55:00,71.04,71.04,70.95,70.95,8100.0,35.6032,35.6032,35.5581,35.5581,8100.0
2005-11-23 13:00:00,70.95,70.98,70.95,70.98,1800.0,35.5581,35.5732,35.5581,35.5732,1800.0
2005-11-23 13:05:00,71.0,71.02,70.99,70.99,2100.0,35.5832,35.5932,35.5782,35.5782,2100.0
2005-11-23 13:10:00,70.96,70.99,70.96,70.99,1200.0,35.5631,35.5782,35.5631,35.5782,1200.0
2005-11-23 13:15:00,70.98,71.0,70.97,70.99,2600.0,35.5732,35.5832,35.5682,35.5782,2600.0
2005-11-23 13:20:00,70.97,70.98,70.96,70.96,1700.0,35.5682,35.5732,35.5631,35.5631,1700.0
2005-11-23 13:25:00,70.96,70.96,70.87,70.9,5700.0,35.5631,35.5631,35.518,35.5331,5700.0
2005-11-23 13:30:00,70.9,70.93,70.89,70.89,3200.0,35.5331,35.5481,35.5281,35.5281,3200.0
2005-11-23 13:35:00,70.89,70.9,70.88,70.88,6300.0,35.5281,35.5331,35.523,35.523,6300.0
2005-11-23 13:40:00,70.88,70.89,70.86,70.86,4200.0,35.523,35.5281,35.513,35.513,4200.0
2005-11-23 13:45:00,70.85,70.9,70.85,70.86,12600.0,35.508,35.5331,35.508,35.513,12600.0
2005-11-23 13:50:00,70.86,70.91,70.84,70.85,11600.0,35.513,35.5381,35.503,35.508,11600.0
2005-11-23 13:55:00,70.84,70.9,70.84,70.88,5600.0,35.503,35.5331,35.503,35.523,5600.0
2005-11-23 14:00:00,70.88,70.92,70.86,70.91,6800.0,35.523,35.5431,35.513,35.5381,6800.0
2005-11-23 14:05:00,70.9,70.91,70.89,70.91,17900.0,35.5331,35.5381,35.5281,35.5381,17900.0
2005-11-23 14:10:00,70.91,70.92,70.86,70.9,3300.0,35.5381,35.5431,35.513,35.5331,3300.0
2005-11-23 14:15:00,70.9,70.91,70.87,70.88,3100.0,35.5331,35.5381,35.518,35.523,3100.0
2005-11-23 14:20:00,70.89,70.91,70.86,70.88,8500.0,35.5281,35.5381,35.513,35.523,8500.0
2005-11-23 14:25:00,70.89,70.9,70.86,70.87,6200.0,35.5281,35.5331,35.513,35.518,6200.0
2005-11-23 14:30:00,70.88,70.89,70.86,70.87,2000.0,35.523,35.5281,35.513,35.518,2000.0
2005-11-23 14:35:00,70.89,70.89,70.86,70.87,3000.0,35.5281,35.5281,35.513,35.518,3000.0
2005-11-23 14:40:00,70.87,70.9,70.86,70.9,6600.0,35.518,35.5331,35.513,35.5331,6600.0
2005-11-23 14:45:00,70.9,70.9,70.86,70.87,5800.0,35.5331,35.5331,35.513,35.518,5800.0
2005-11-23 14:50:00,70.88,70.9,70.83,70.86,2200.0,35.523,35.5331,35.498,35.513,2200.0
2005-11-23 14:55:00,70.86,70.87,70.83,70.85,2900.0,35.513,35.518,35.498,35.508,2900.0
2005-11-23 15:00:00,70.83,70.86,70.79,70.8,3500.0,35.498,35.513,35.4779,35.483,3500.0
2005-11-23 15:05:00,70.8,70.86,70.8,70.82,3600.0,35.483,35.513,35.483,35.493,3600.0
2005-11-23 15:10:00,70.79,70.79,70.66,70.71,5300.0,35.4779,35.4779,35.4128,35.4378,5300.0
2005-11-23 15:15:00,70.72,70.78,70.72,70.76,5100.0,35.4429,35.4729,35.4429,35.4629,5100.0
2005-11-23 15:20:00,70.76,70.83,70.75,70.83,9100.0,35.4629,35.498,35.4579,35.498,9100.0
2005-11-23 15:25:00,70.84,70.86,70.8,70.84,8200.0,35.503,35.513,35.483,35.503,8200.0
2005-11-23 15:30:00,70.84,70.85,70.82,70.82,9900.0,35.503,35.508,35.493,35.493,9900.0
2005-11-23 15:35:00,70.82,70.87,70.8,70.8,12100.0,35.493,35.518,35.483,35.483,12100.0
2005-11-23 15:40:00,70.82,70.86,70.78,70.8,12100.0,35.493,35.513,35.4729,35.483,12100.0
2005-11-23 15:45:00,70.79,70.81,70.79,70.8,13100.0,35.4779,35.488,35.4779,35.483,13100.0
2005-11-23 15:50:00,70.8,70.8,70.72,70.8,14200.0,35.483,35.483,35.4429,35.483,14200.0
2005-11-23 15:55:00,70.8,70.93,70.8,70.89,14600.0,35.483,35.5481,35.483,35.5281,14600.0
2005-11-25 09:30:00,71.0,71.0,70.92,70.92,2300.0,35.5832,35.5832,35.5431,35.5431,2300.0
2005-11-25 09:35:00,70.93,70.93,70.64,70.64,2600.0,35.5481,35.5481,35.4028,35.4028,2600.0
2005-11-25 09:40:00,70.66,70.85,70.64,70.85,2500.0,35.4128,35.508,35.4028,35.508,2500.0
2005-11-25 09:45:00,70.89,71.08,70.88,70.97,2200.0,35.5281,35.6233,35.523,35.5682,2200.0
2005-11-25 09:50:00,70.96,70.96,70.8,70.8,3200.0,35.5631,35.5631,35.483,35.483,3200.0
2005-11-25 09:55:00,70.85,70.98,70.85,70.98,1600.0,35.508,35.5732,35.508,35.5732,1600.0
2005-11-25 10:00:00,70.98,71.0,70.93,71.0,1400.0,35.5732,35.5832,35.5481,35.5832,1400.0
2005-11-25 10:05:00,70.98,70.98,70.94,70.95,1200.0,35.5732,35.5732,35.5531,35.5581,1200.0
2005-11-25 10:10:00,70.96,70.96,70.94,70.95,900.0,35.5631,35.5631,35.5531,35.5581,900.0
2005-11-25 10:15:00,70.96,70.96,70.89,70.89,3300.0,35.5631,35.5631,35.5281,35.5281,3300.0
2005-11-25 10:20:00,70.91,70.93,70.87,70.91,1600.0,35.5381,35.5481,35.518,35.5381,1600.0
2005-11-25 10:25:00,70.93,70.95,70.93,70.95,1600.0,35.5481,35.5581,35.5481,35.5581,1600.0
2005-11-25 10:30:00,70.94,70.96,70.91,70.96,4300.0,35.5531,35.5631,35.5381,35.5631,4300.0
2005-11-25 10:35:00,70.96,71.06,70.94,70.95,4400.0,35.5631,35.6133,35.5531,35.5581,4400.0
2005-11-25 10:40:00,70.96,71.11,70.96,71.11,2000.0,35.5631,35.6383,35.5631,35.6383,2000.0
2005-11-25 10:45:00,71.13,71.18,71.13,71.18,800.0,35.6483,35.6734,35.6483,35.6734,800.0
2005-11-25 10:50:00,71.19,71.19,71.15,71.18,2100.0,35.6784,35.6784,35.6584,35.6734,2100.0
2005-11-25 10:55:00,71.17,71.17,71.13,71.13,700.0,35.6684,35.6684,35.6483,35.6483,700.0
2005-11-25 11:00:00,71.18,71.18,71.14,71.14,1500.0,35.6734,35.6734,35.6534,35.6534,1500.0
2005-11-25 11:05:00,71.13,71.13,71.12,71.12,1900.0,35.6483,35.6483,35.6433,35.6433,1900.0
2005-11-25 11:10:00,71.14,71.17,71.14,71.15,1200.0,35.6534,35.6684,35.6534,35.6584,1200.0
2005-11-25 11:15:00,71.15,71.21,71.14,71.21,1200.0,35.6584,35.6884,35.6534,35.6884,1200.0
2005-11-25 11:20:00,71.2,71.2,71.13,71.13,2600.0,35.6834,35.6834,35.6483,35.6483,2600.0
2005-11-25 11:25:00,71.12,71.12,71.08,71.11,5500.0,35.6433,35.6433,35.6233,35.6383,5500.0
2005-11-25 11:30:00,71.11,71.11,71.11,71.11,3100.0,35.6383,35.6383,35.6383,35.6383,3100.0
2005-11-25 11:35:00,71.11,71.11,70.99,71.01,3700.0,35.6383,35.6383,35.5782,35.5882,3700.0
2005-11-25 11:40:00,70.99,71.0,70.99,71.0,1400.0,35.5782,35.5832,35.5782,35.5832,1400.0
2005-11-25 11:45:00,71.0,71.01,71.0,71.0,1100.0,35.5832,35.5882,35.5832,35.5832,1100.0
2005-11-25 11:50:00,71.0,71.05,71.0,71.03,6100.0,35.5832,35.6082,35.5832,35.5982,6100.0
2005-11-25 11:55:00,71.03,71.07,71.03,71.04,2100.0,35.5982,35.6183,35.5982,35.6032,2100.0
2005-11-25 12:00:00,71.03,71.03,70.96,70.99,1800.0,35.5982,35.5982,35.5631,35.5782,1800.0
2005-11-25 12:05:00,70.99,71.0,70.98,70.99,1500.0,35.5782,35.5832,35.5732,35.5782,1500.0
2005-11-25 12:10:00,70.99,71.0,70.98,70.99,1500.0,35.5782,35.5832,35.5732,35.5782,1500.0
2005-11-25 12:15:00,70.99,71.05,70.98,71.05,2600.0,35.5782,35.6082,35.5732,35.6082,2600.0
2005-11-25 12:20:00,71.09,71.12,71.09,71.1,5600.0,35.6283,35.6433,35.6283,35.6333,5600.0
2005-11-25 12:25:00,71.1,71.11,71.06,71.09,5400.0,35.6333,35.6383,35.6133,35.6283,5400.0
2005-11-25 12:30:00,71.09,71.1,71.07,71.07,2500.0,35.6283,35.6333,35.6183,35.6183,2500.0
2005-11-25 12:35:00,71.08,71.1,71.08,71.1,2100.0,35.6233,35.6333,35.6233,35.6333,2100.0
2005-11-25 12:40:00,71.1,71.12,71.1,71.1,600.0,35.6333,35.6433,35.6333,35.6333,600.0
2005-11-25 12:45:00,71.11,71.11,71.06,71.11,4100.0,35.6383,35.6383,35.6133,35.6383,4100.0
2005-11-25 12:50:00,71.11,71.2,71.11,71.2,8100.0,35.6383,35.6834,35.6383,35.6834,8100.0
2005-11-25 12:55:00,71.22,71.27,71.18,71.18,7400.0,35.6934,35.7185,35.6734,35.6734,7400.0
2005-11-25 13:00:00,71.18,71.18,71.18,71.18,3500.0,35.6734,35.6734,35.6734,35.6734,3500.0
2005-11-25 13:05:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:10:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:15:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:20:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:25:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:35:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:40:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:45:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:50:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:55:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:00:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:05:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:10:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:15:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:20:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:25:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:35:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:40:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:45:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:50:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:55:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:00:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:05:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:10:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:15:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:20:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:25:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:35:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:40:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:45:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:50:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:55:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-28 09:30:00,71.25,71.26,71.25,71.26,1300.0,35.7085,35.7135,35.7085,35.7135,1300.0
2005-11-28 09:35:00,71.25,71.25,71.25,71.25,400.0,35.7085,35.7085,35.7085,35.7085,400.0
2005-11-28 09:40:00,71.25,71.25,71.16,71.18,1700.0,35.7085,35.7085,35.6634,35.6734,1700.0
2005-11-28 09:45:00,71.16,71.16,71.06,71.11,2800.0,35.6634,35.6634,35.6133,35.6383,2800.0
2005-11-28 09:50:00,71.12,71.12,70.91,70.92,2600.0,35.6433,35.6433,35.5381,35.5431,2600.0
2005-11-28 09:55:00,70.92,71.04,70.91,70.96,2800.0,35.5431,35.6032,35.5381,35.5631,2800.0
2005-11-28 10:00:00,70.96,70.96,70.74,70.85,4400.0,35.5631,35.5631,35.4529,35.508,4400.0
2005-11-28 10:05:00,70.86,71.08,70.85,71.08,3800.0,35.513,35.6233,35.508,35.6233,3800.0
2005-11-28 10:10:00,71.13,71.17,71.02,71.06,8300.0,35.6483,35.6684,35.5932,35.6133,8300.0
2005-11-28 10:15:00,71.02,71.05,71.0,71.05,1900.0,35.5932,35.6082,35.5832,35.6082,1900.0
2005-11-28 10:20:00,71.05,71.11,71.05,71.1,2700.0,35.6082,35.6383,35.6082,35.6333,2700.0
2005-11-28 10:25:00,71.09,71.21,71.09,71.21,3600.0,35.6283,35.6884,35.6283,35.6884,3600.0
2005-11-28 10:30:00,71.24,71.24,71.14,71.14,3600.0,35.7035,35.7035,35.6534,35.6534,3600.0
2005-11-28 10:35:00,71.19,71.19,71.17,71.17,200.0,35.6784,35.6784,35.6684,35.6684,200.0
2005-11-28 10:40:00,71.14,71.18,71.09,71.11,2700.0,35.6534,35.6734,35.6283,35.6383,2700.0
2005-11-28 10:45:00,71.06,71.2,71.06,71.2,3200.0,35.6133,35.6834,35.6133,35.6834,3200.0
2005-11-28 10:50:00,71.2,71.2,71.16,71.16,2000.0,35.6834,35.6834,35.6634,35.6634,2000.0
2005-11-28 10:55:00,71.16,71.16,71.09,71.09,2000.0,35.6634,35.6634,35.6283,35.6283,2000.0
2005-11-28 11:00:00,71.05,71.15,71.05,71.15,1400.0,35.6082,35.6584,35.6082,35.6584,1400.0
2005-11-28 11:05:00,71.16,71.16,71.12,71.14,1400.0,35.6634,35.6634,35.6433,35.6534,1400.0
2005-11-28 11:10:00,71.18,71.24,71.15,71.23,3200.0,35.6734,35.7035,35.6584,35.6985,3200.0
2005-11-28 11:15:00,71.24,71.32,71.23,71.32,7300.0,35.7035,35.7436,35.6985,35.7436,7300.0
2005-11-28 11:20:00,71.32,71.32,71.27,71.29,1000.0,35.7436,35.7436,35.7185,35.7285,1000.0
2005-11-28 11:25:00,71.29,71.29,71.26,71.29,2500.0,35.7285,35.7285,35.7135,35.7285,2500.0
2005-11-28 11:30:00,71.3,71.34,71.29,71.34,1700.0,35.7335,35.7536,35.7285,35.7536,1700.0
2005-11-28 11:35:00,71.31,71.31,71.3,71.3,5500.0,35.7385,35.7385,35.7335,35.7335,5500.0
2005-11-28 11:40:00,71.3,71.3,71.3,71.3,900.0,35.7335,35.7335,35.7335,35.7335,900.0
2005-11-28 11:45:00,71.31,71.31,71.29,71.3,4900.0,35.7385,35.7385,35.7285,35.7335,4900.0
2005-11-28 11:50:00,71.3,71.31,71.28,71.3,4600.0,35.7335,35.7385,35.7235,35.7335,4600.0
2005-11-28 11:55:00,71.3,71.31,71.28,71.28,4000.0,35.7335,35.7385,35.7235,35.7235,4000.0
2005-11-28 12:00:00,71.28,71.3,71.27,71.28,3400.0,35.7235,35.7335,35.7185,35.7235,3400.0
2005-11-28 12:05:00,71.3,71.3,71.29,71.3,1300.0,35.7335,35.7335,35.7285,35.7335,1300.0
2005-11-28 12:10:00,71.3,71.3,71.26,71.26,2200.0,35.7335,35.7335,35.7135,35.7135,2200.0
2005-11-28 12:15:00,71.25,71.3,71.25,71.25,4300.0,35.7085,35.7335,35.7085,35.7085,4300.0
2005-11-28 12:20:00,71.22,71.22,71.14,71.14,3000.0,35.6934,35.6934,35.6534,35.6534,3000.0
2005-11-28 12:25:00,71.09,71.18,71.08,71.15,1300.0,35.6283,35.6734,35.6233,35.6584,1300.0
2005-11-28 12:30:00,71.15,71.2,71.15,71.19,5100.0,35.6584,35.6834,35.6584,35.6784,5100.0
2005-11-28 12:35:00,71.17,71.17,71.14,71.14,1100.0,35.6684,35.6684,35.6534,35.6534,1100.0
2005-11-28 12:40:00,71.14,71.2,71.14,71.2,300.0,35.6534,35.6834,35.6534,35.6834,300.0
2005-11-28 12:45:00,71.16,71.16,71.11,71.11,2100.0,35.6634,35.6634,35.6383,35.6383,2100.0
2005-11-28 12:50:00,71.13,71.2,71.13,71.17,3100.0,35.6483,35.6834,35.6483,35.6684,3100.0
2005-11-28 12:55:00,71.17,71.22,71.16,71.22,5800.0,35.6684,35.6934,35.6634,35.6934,5800.0
2005-11-28 13:00:00,71.2,71.25,71.2,71.25,1300.0,35.6834,35.7085,35.6834,35.7085,1300.0
2005-11-28 13:05:00,71.25,71.25,71.2,71.2,2500.0,35.7085,35.7085,35.6834,35.6834,2500.0
2005-11-28 13:10:00,71.2,71.23,71.17,71.23,2700.0,35.6834,35.6985,35.6684,35.6985,2700.0
2005-11-28 13:15:00,71.23,71.23,71.2,71.23,800.0,35.6985,35.6985,35.6834,35.6985,800.0
2005-11-28 13:20:00,71.25,71.25,71.2,71.23,5700.0,35.7085,35.7085,35.6834,35.6985,5700.0
2005-11-28 13:25:00,71.19,71.19,71.1,71.15,2300.0,35.6784,35.6784,35.6333,35.6584,2300.0
2005-11-28 13:30:00,71.16,71.18,71.16,71.17,2800.0,35.6634,35.6734,35.6634,35.6684,2800.0
2005-11-28 13:35:00,71.18,71.18,71.09,71.09,2900.0,35.6734,35.6734,35.6283,35.6283,2900.0
2005-11-28 13:40:00,71.08,71.11,71.05,71.06,9000.0,35.6233,35.6383,35.6082,35.6133,9000.0
2005-11-28 13:45:00,71.06,71.11,71.06,71.08,16200.0,35.6133,35.6383,35.6133,35.6233,16200.0
2005-11-28 13:50:00,71.1,71.13,71.06,71.06,4600.0,35.6333,35.6483,35.6133,35.6133,4600.0
2005-11-28 13:55:00,71.07,71.13,71.07,71.11,3600.0,35.6183,35.6483,35.6183,35.6383,3600.0
2005-11-28 14:00:00,71.11,71.16,71.1,71.12,2300.0,35.6383,35.6634,35.6333,35.6433,2300.0
2005-11-28 14:05:00,71.15,71.15,71.07,71.11,2800.0,35.6584,35.6584,35.6183,35.6383,2800.0
2005-11-28 14:10:00,71.1,71.11,71.07,71.07,3700.0,35.6333,35.6383,35.6183,35.6183,3700.0
2005-11-28 14:15:00,71.07,71.08,71.05,71.07,4200.0,35.6183,35.6233,35.6082,35.6183,4200.0
2005-11-28 14:20:00,71.06,71.13,71.06,71.07,5800.0,35.6133,35.6483,35.6133,35.6183,5800.0
2005-11-28 14:25:00,71.06,71.1,71.05,71.1,9100.0,35.6133,35.6333,35.6082,35.6333,9100.0
2005-11-28 14:30:00,71.07,71.07,71.02,71.02,2600.0,35.6183,35.6183,35.5932,35.5932,2600.0
2005-11-28 14:35:00,71.01,71.01,70.98,71.01,5400.0,35.5882,35.5882,35.5732,35.5882,5400.0
2005-11-28 14:40:00,71.01,71.02,70.96,71.02,3500.0,35.5882,35.5932,35.5631,35.5932,3500.0
2005-11-28 14:45:00,71.02,71.04,71.0,71.04,5000.0,35.5932,35.6032,35.5832,35.6032,5000.0
2005-11-28 14:50:00,71.04,71.05,71.03,71.03,10700.0,35.6032,35.6082,35.5982,35.5982,10700.0
2005-11-28 14:55:00,71.04,71.04,71.02,71.03,6200.0,35.6032,35.6032,35.5932,35.5982,6200.0
2005-11-28 15:00:00,71.03,71.05,71.02,71.05,12200.0,35.5982,35.6082,35.5932,35.6082,12200.0
2005-11-28 15:05:00,71.04,71.09,71.03,71.09,11700.0,35.6032,35.6283,35.5982,35.6283,11700.0
2005-11-28 15:10:00,71.12,71.12,71.03,71.07,29200.0,35.6433,35.6433,35.5982,35.6183,29200.0
2005-11-28 15:15:00,71.05,71.11,71.05,71.06,24500.0,35.6082,35.6383,35.6082,35.6133,24500.0
2005-11-28 15:20:00,71.06,71.15,71.01,71.03,15900.0,35.6133,35.6584,35.5882,35.5982,15900.0
2005-11-28 15:25:00,71.03,71.1,71.01,71.1,11500.0,35.5982,35.6333,35.5882,35.6333,11500.0
2005-11-28 15:30:00,71.09,71.12,71.05,71.1,34600.0,35.6283,35.6433,35.6082,35.6333,34600.0
2005-11-28 15:35:00,71.12,71.18,71.08,71.18,12800.0,35.6433,35.6734,35.6233,35.6734,12800.0
2005-11-28 15:40:00,71.17,71.25,71.12,71.12,26500.0,35.6684,35.7085,35.6433,35.6433,26500.0
2005-11-28 15:45:00,71.12,71.13,71.05,71.08,19600.0,35.6433,35.6483,35.6082,35.6233,19600.0
2005-11-28 15:50:00,71.08,71.1,71.05,71.07,25900.0,35.6233,35.6333,35.6082,35.6183,25900.0
2005-11-28 15:55:00,71.06,71.06,71.03,71.06,28500.0,35.6133,35.6133,35.5982,35.6133,28500.0
2005-11-29 09:30:00,70.0,70.0,70.0,70.0,100.0,35.082,35.082,35.082,35.082,100.0
2005-11-29 09:35:00,70.8,70.95,70.8,70.95,8800.0,35.483,35.5581,35.483,35.5581,8800.0
2005-11-29 09:40:00,70.91,71.0,70.85,70.86,4600.0,35.5381,35.5832,35.508,35.513,4600.0
2005-11-29 09:45:00,70.86,70.87,70.58,70.72,8700.0,35.513,35.518,35.3727,35.4429,8700.0
2005-11-29 09:50:00,70.73,70.85,70.68,70.84,9700.0,35.4479,35.508,35.4228,35.503,9700.0
2005-11-29 09:55:00,70.78,70.82,70.6,70.75,2100.0,35.4729,35.493,35.3827,35.4579,2100.0
2005-11-29 10:00:00,70.76,70.87,70.76,70.82,5800.0,35.4629,35.518,35.4629,35.493,5800.0
2005-11-29 10:05:00,70.84,70.95,70.82,70.84,6200.0,35.503,35.5581,35.493,35.503,6200.0
2005-11-29 10:10:00,70.87,70.95,70.87,70.92,18500.0,35.518,35.5581,35.518,35.5431,18500.0
2005-11-29 10:15:00,70.93,71.03,70.86,70.98,12700.0,35.5481,35.5982,35.513,35.5732,12700.0
2005-11-29 10:20:00,71.0,71.01,70.8,70.8,12100.0,35.5832,35.5882,35.483,35.483,12100.0
2005-11-29 10:25:00,70.79,70.97,70.78,70.97,7100.0,35.4779,35.5682,35.4729,35.5682,7100.0
2005-11-29 10:30:00,71.0,71.01,70.98,71.01,2300.0,35.5832,35.5882,35.5732,35.5882,2300.0
2005-11-29 10:35:00,71.02,71.2,71.02,71.13,9800.0,35.5932,35.6834,35.5932,35.6483,9800.0
2005-11-29 10:40:00,71.11,71.11,71.09,71.11,4700.0,35.6383,35.6383,35.6283,35.6383,4700.0
2005-11-29 10:45:00,71.06,71.16,71.04,71.09,9700.0,35.6133,35.6634,35.6032,35.6283,9700.0
2005-11-29 10:50:00,71.08,71.13,70.99,71.13,7100.0,35.6233,35.6483,35.5782,35.6483,7100.0
2005-11-29 10:55:00,71.13,71.19,71.13,71.16,10100.0,35.6483,35.6784,35.6483,35.6634,10100.0
2005-11-29 11:00:00,71.15,71.19,71.12,71.15,21700.0,35.6584,35.6784,35.6433,35.6584,21700.0
2005-11-29 11:05:00,71.17,71.28,71.17,71.24,11000.0,35.6684,35.7235,35.6684,35.7035,11000.0
2005-11-29 11:10:00,71.24,71.3,71.23,71.29,3600.0,35.7035,35.7335,35.6985,35.7285,3600.0
2005-11-29 11:15:00,71.3,71.3,71.23,71.27,3400.0,35.7335,35.7335,35.6985,35.7185,3400.0
2005-11-29 11:20:00,71.28,71.35,71.26,71.26,2900.0,35.7235,35.7586,35.7135,35.7135,2900.0
2005-11-29 11:25:00,71.26,71.32,71.26,71.28,4100.0,35.7135,35.7436,35.7135,35.7235,4100.0
2005-11-29 11:30:00,71.29,71.29,71.24,71.26,20900.0,35.7285,35.7285,35.7035,35.7135,20900.0
2005-11-29 11:35:00,71.32,71.41,71.32,71.41,2900.0,35.7436,35.7887,35.7436,35.7887,2900.0
2005-11-29 11:40:00,71.37,71.37,71.31,71.35,3900.0,35.7686,35.7686,35.7385,35.7586,3900.0
2005-11-29 11:45:00,71.35,71.36,71.33,71.34,1900.0,35.7586,35.7636,35.7486,35.7536,1900.0
2005-11-29 11:50:00,71.36,71.36,71.31,71.36,2100.0,35.7636,35.7636,35.7385,35.7636,2100.0
2005-11-29 11:55:00,71.36,71.36,71.34,71.34,3300.0,35.7636,35.7636,35.7536,35.7536,3300.0
2005-11-29 12:00:00,71.34,71.41,71.34,71.4,11500.0,35.7536,35.7887,35.7536,35.7837,11500.0
2005-11-29 12:05:00,71.41,71.43,71.37,71.4,2900.0,35.7887,35.7987,35.7686,35.7837,2900.0
2005-11-29 12:10:00,71.4,71.48,71.4,71.48,1800.0,35.7837,35.8237,35.7837,35.8237,1800.0
2005-11-29 12:15:00,71.46,71.46,71.3,71.31,11800.0,35.8137,35.8137,35.7335,35.7385,11800.0
2005-11-29 12:20:00,71.32,71.33,71.27,71.32,7300.0,35.7436,35.7486,35.7185,35.7436,7300.0
2005-11-29 12:25:00,71.32,71.32,71.29,71.29,3100.0,35.7436,35.7436,35.7285,35.7285,3100.0
2005-11-29 12:30:00,71.29,71.33,71.29,71.32,3600.0,35.7285,35.7486,35.7285,35.7436,3600.0
2005-11-29 12:35:00,71.32,71.33,71.32,71.32,4400.0,35.7436,35.7486,35.7436,35.7436,4400.0
2005-11-29 12:40:00,71.32,71.41,71.32,71.41,10500.0,35.7436,35.7887,35.7436,35.7887,10500.0
2005-11-29 12:45:00,71.41,71.41,71.33,71.37,6100.0,35.7887,35.7887,35.7486,35.7686,6100.0
2005-11-29 12:50:00,71.37,71.37,71.31,71.34,3100.0,35.7686,35.7686,35.7385,35.7536,3100.0
2005-11-29 12:55:00,71.34,71.36,71.33,71.33,4200.0,35.7536,35.7636,35.7486,35.7486,4200.0
2005-11-29 13:00:00,71.33,71.33,71.32,71.33,1800.0,35.7486,35.7486,35.7436,35.7486,1800.0
2005-11-29 13:05:00,71.32,71.4,71.32,71.36,2800.0,35.7436,35.7837,35.7436,35.7636,2800.0
2005-11-29 13:10:00,71.36,71.36,71.36,71.36,1100.0,35.7636,35.7636,35.7636,35.7636,1100.0
2005-11-29 13:15:00,71.37,71.45,71.37,71.45,3300.0,35.7686,35.8087,35.7686,35.8087,3300.0
2005-11-29 13:20:00,71.47,71.47,71.46,71.46,900.0,35.8187,35.8187,35.8137,35.8137,900.0
2005-11-29 13:25:00,71.47,71.47,71.43,71.47,2400.0,35.8187,35.8187,35.7987,35.8187,2400.0
2005-11-29 13:30:00,71.47,71.47,71.43,71.43,2300.0,35.8187,35.8187,35.7987,35.7987,2300.0
2005-11-29 13:35:00,71.39,71.42,71.37,71.39,5100.0,35.7786,35.7937,35.7686,35.7786,5100.0
2005-11-29 13:40:00,71.39,71.4,71.39,71.39,1200.0,35.7786,35.7837,35.7786,35.7786,1200.0
2005-11-29 13:45:00,71.38,71.38,71.34,71.36,1700.0,35.7736,35.7736,35.7536,35.7636,1700.0
2005-11-29 13:50:00,71.34,71.37,71.32,71.36,3000.0,35.7536,35.7686,35.7436,35.7636,3000.0
2005-11-29 13:55:00,71.39,71.4,71.38,71.38,1900.0,35.7786,35.7837,35.7736,35.7736,1900.0
2005-11-29 14:00:00,71.38,71.44,71.37,71.39,5100.0,35.7736,35.8037,35.7686,35.7786,5100.0
2005-11-29 14:05:00,71.39,71.41,71.39,71.41,1200.0,35.7786,35.7887,35.7786,35.7887,1200.0
2005-11-29 14:10:00,71.43,71.46,71.37,71.46,2000.0,35.7987,35.8137,35.7686,35.8137,2000.0
2005-11-29 14:15:00,71.48,71.53,71.46,71.53,3500.0,35.8237,35.8488,35.8137,35.8488,3500.0
2005-11-29 14:20:00,71.51,71.52,71.5,71.5,2800.0,35.8388,35.8438,35.8338,35.8338,2800.0
2005-11-29 14:25:00,71.5,71.54,71.5,71.53,1700.0,35.8338,35.8538,35.8338,35.8488,1700.0
2005-11-29 14:30:00,71.51,71.63,71.51,71.63,5100.0,35.8388,35.8989,35.8388,35.8989,5100.0
2005-11-29 14:35:00,71.62,71.62,71.54,71.55,8500.0,35.8939,35.8939,35.8538,35.8588,8500.0
2005-11-29 14:40:00,71.55,71.62,71.54,71.61,8500.0,35.8588,35.8939,35.8538,35.8889,8500.0
2005-11-29 14:45:00,71.62,71.66,71.57,71.6,10600.0,35.8939,35.914,35.8689,35.8839,10600.0
2005-11-29 14:50:00,71.6,71.61,71.56,71.61,3400.0,35.8839,35.8889,35.8638,35.8889,3400.0
2005-11-29 14:55:00,71.59,71.62,71.58,71.58,2300.0,35.8789,35.8939,35.8739,35.8739,2300.0
2005-11-29 15:00:00,71.6,71.61,71.59,71.6,3800.0,35.8839,35.8889,35.8789,35.8839,3800.0
2005-11-29 15:05:00,71.6,71.6,71.51,71.58,9400.0,35.8839,35.8839,35.8388,35.8739,9400.0
2005-11-29 15:10:00,71.57,71.57,71.51,71.51,9700.0,35.8689,35.8689,35.8388,35.8388,9700.0
2005-11-29 15:15:00,71.52,71.59,71.52,71.54,21100.0,35.8438,35.8789,35.8438,35.8538,21100.0
2005-11-29 15:20:00,71.53,71.57,71.49,71.49,5600.0,35.8488,35.8689,35.8288,35.8288,5600.0
2005-11-29 15:25:00,71.51,71.54,71.48,71.51,10700.0,35.8388,35.8538,35.8237,35.8388,10700.0
2005-11-29 15:30:00,71.52,71.55,71.48,71.48,10700.0,35.8438,35.8588,35.8237,35.8237,10700.0
2005-11-29 15:35:00,71.48,71.52,71.46,71.51,4700.0,35.8237,35.8438,35.8137,35.8388,4700.0
2005-11-29 15:40:00,71.49,71.49,71.42,71.45,5600.0,35.8288,35.8288,35.7937,35.8087,5600.0
2005-11-29 15:45:00,71.45,71.45,71.37,71.39,9300.0,35.8087,35.8087,35.7686,35.7786,9300.0
2005-11-29 15:50:00,71.41,71.43,71.38,71.43,7400.0,35.7887,35.7987,35.7736,35.7987,7400.0
2005-11-29 15:55:00,71.45,71.45,71.39,71.39,11300.0,35.8087,35.8087,35.7786,35.7786,11300.0
2005-11-30 09:35:00,71.7,71.7,71.64,71.68,5800.0,35.934,35.934,35.9039,35.924,5800.0
2005-11-30 09:40:00,71.68,71.77,71.6,71.65,3400.0,35.924,35.9691,35.8839,35.9089,3400.0
2005-11-30 09:45:00,71.7,71.72,71.61,71.61,7300.0,35.934,35.944,35.8889,35.8889,7300.0
2005-11-30 09:50:00,71.68,71.81,71.61,71.81,7900.0,35.924,35.9891,35.8889,35.9891,7900.0
2005-11-30 09:55:00,71.85,72.02,71.79,71.84,6900.0,36.0092,36.0944,35.9791,36.0042,6900.0
2005-11-30 10:00:00,71.85,71.85,71.75,71.75,5100.0,36.0092,36.0092,35.9591,35.9591,5100.0
2005-11-30 10:05:00,71.75,71.75,71.44,71.49,7100.0,35.9591,35.9591,35.8037,35.8288,7100.0
2005-11-30 10:10:00,71.48,71.51,71.45,71.5,5300.0,35.8237,35.8388,35.8087,35.8338,5300.0
2005-11-30 10:15:00,71.59,71.65,71.58,71.65,7800.0,35.8789,35.9089,35.8739,35.9089,7800.0
2005-11-30 10:20:00,71.61,71.69,71.61,71.69,4000.0,35.8889,35.929,35.8889,35.929,4000.0
2005-11-30 10:25:00,71.71,71.71,71.55,71.55,7400.0,35.939,35.939,35.8588,35.8588,7400.0
2005-11-30 10:30:00,71.59,71.6,71.5,71.56,5600.0,35.8789,35.8839,35.8338,35.8638,5600.0
2005-11-30 10:35:00,71.59,71.64,71.54,71.58,5200.0,35.8789,35.9039,35.8538,35.8739,5200.0
2005-11-30 10:40:00,71.58,71.62,71.58,71.59,3900.0,35.8739,35.8939,35.8739,35.8789,3900.0
2005-11-30 10:45:00,71.58,71.65,71.58,71.58,4700.0,35.8739,35.9089,35.8739,35.8739,4700.0
2005-11-30 10:50:00,71.57,71.6,71.56,71.58,4800.0,35.8689,35.8839,35.8638,35.8739,4800.0
2005-11-30 10:55:00,71.56,71.56,71.51,71.56,2100.0,35.8638,35.8638,35.8388,35.8638,2100.0
2005-11-30 11:00:00,71.55,71.55,71.49,71.49,2300.0,35.8588,35.8588,35.8288,35.8288,2300.0
2005-11-30 11:05:00,71.49,71.6,71.49,71.57,3200.0,35.8288,35.8839,35.8288,35.8689,3200.0
2005-11-30 11:10:00,71.55,71.58,71.55,71.58,3000.0,35.8588,35.8739,35.8588,35.8739,3000.0
2005-11-30 11:15:00,71.59,71.59,71.53,71.58,3700.0,35.8789,35.8789,35.8488,35.8739,3700.0
2005-11-30 11:20:00,71.58,71.59,71.48,71.48,8300.0,35.8739,35.8789,35.8237,35.8237,8300.0
2005-11-30 11:25:00,71.45,71.46,71.43,71.46,6900.0,35.8087,35.8137,35.7987,35.8137,6900.0
2005-11-30 11:30:00,71.46,71.49,71.42,71.44,4500.0,35.8137,35.8288,35.7937,35.8037,4500.0
2005-11-30 11:35:00,71.42,71.43,71.38,71.4,15100.0,35.7937,35.7987,35.7736,35.7837,15100.0
2005-11-30 11:40:00,71.44,71.44,71.33,71.33,5200.0,35.8037,35.8037,35.7486,35.7486,5200.0
2005-11-30 11:45:00,71.34,71.34,71.27,71.27,4200.0,35.7536,35.7536,35.7185,35.7185,4200.0
2005-11-30 11:50:00,71.27,71.31,71.26,71.28,5800.0,35.7185,35.7385,35.7135,35.7235,5800.0
2005-11-30 11:55:00,71.25,71.3,71.25,71.27,3300.0,35.7085,35.7335,35.7085,35.7185,3300.0
2005-11-30 12:00:00,71.27,71.32,71.27,71.3,3400.0,35.7185,35.7436,35.7185,35.7335,3400.0
2005-11-30 12:05:00,71.31,71.32,71.3,71.31,2100.0,35.7385,35.7436,35.7335,35.7385,2100.0
2005-11-30 12:10:00,71.32,71.36,71.29,71.29,4600.0,35.7436,35.7636,35.7285,35.7285,4600.0
2005-11-30 12:15:00,71.31,71.33,71.25,71.31,2600.0,35.7385,35.7486,35.7085,35.7385,2600.0
2005-11-30 12:20:00,71.3,71.34,71.3,71.3,2800.0,35.7335,35.7536,35.7335,35.7335,2800.0
2005-11-30 12:25:00,71.31,71.32,71.28,71.29,2700.0,35.7385,35.7436,35.7235,35.7285,2700.0
2005-11-30 12:30:00,71.29,71.29,71.26,71.26,500.0,35.7285,35.7285,35.7135,35.7135,500.0
2005-11-30 12:35:00,71.26,71.27,71.24,71.26,1600.0,35.7135,35.7185,35.7035,35.7135,1600.0
2005-11-30 12:40:00,71.26,71.29,71.26,71.28,2500.0,35.7135,35.7285,35.7135,35.7235,2500.0
2005-11-30 12:45:00,71.28,71.44,71.28,71.44,6300.0,35.7235,35.8037,35.7235,35.8037,6300.0
2005-11-30 12:50:00,71.44,71.44,71.38,71.4,4400.0,35.8037,35.8037,35.7736,35.7837,4400.0
2005-11-30 12:55:00,71.4,71.44,71.38,71.38,4700.0,35.7837,35.8037,35.7736,35.7736,4700.0
2005-11-30 13:00:00,71.38,71.45,71.37,71.44,5100.0,35.7736,35.8087,35.7686,35.8037,5100.0
2005-11-30 13:05:00,71.43,71.45,71.4,71.41,1800.0,35.7987,35.8087,35.7837,35.7887,1800.0
2005-11-30 13:10:00,71.41,71.44,71.4,71.43,1800.0,35.7887,35.8037,35.7837,35.7987,1800.0
2005-11-30 13:15:00,71.4,71.4,71.28,71.28,3900.0,35.7837,35.7837,35.7235,35.7235,3900.0
2005-11-30 13:20:00,71.29,71.3,71.29,71.29,4200.0,35.7285,35.7335,35.7285,35.7285,4200.0
2005-11-30 13:25:00,71.29,71.29,71.25,71.25,7700.0,35.7285,35.7285,35.7085,35.7085,7700.0
2005-11-30 13:30:00,71.27,71.28,71.25,71.25,5400.0,35.7185,35.7235,35.7085,35.7085,5400.0
2005-11-30 13:35:00,71.23,71.28,71.21,71.28,4700.0,35.6985,35.7235,35.6884,35.7235,4700.0
2005-11-30 13:40:00,71.26,71.26,71.24,71.24,1700.0,35.7135,35.7135,35.7035,35.7035,1700.0
2005-11-30 13:45:00,71.24,71.24,71.1,71.11,6900.0,35.7035,35.7035,35.6333,35.6383,6900.0
2005-11-30 13:50:00,71.11,71.11,71.06,71.06,4900.0,35.6383,35.6383,35.6133,35.6133,4900.0
2005-11-30 13:55:00,71.06,71.07,71.0,71.02,6500.0,35.6133,35.6183,35.5832,35.5932,6500.0
2005-11-30 14:00:00,70.99,71.19,70.97,71.19,18800.0,35.5782,35.6784,35.5682,35.6784,18800.0
2005-11-30 14:05:00,71.18,71.23,71.1,71.16,9400.0,35.6734,35.6985,35.6333,35.6634,9400.0
2005-11-30 14:10:00,71.17,71.23,71.11,71.12,7200.0,35.6684,35.6985,35.6383,35.6433,7200.0
2005-11-30 14:15:00,71.11,71.13,71.04,71.06,4300.0,35.6383,35.6483,35.6032,35.6133,4300.0
2005-11-30 14:20:00,71.06,71.06,71.0,71.03,3700.0,35.6133,35.6133,35.5832,35.5982,3700.0
2005-11-30 14:25:00,71.04,71.04,70.97,70.99,3300.0,35.6032,35.6032,35.5682,35.5782,3300.0
2005-11-30 14:30:00,70.99,70.99,70.85,70.85,4100.0,35.5782,35.5782,35.508,35.508,4100.0
2005-11-30 14:35:00,70.88,70.91,70.84,70.88,10900.0,35.523,35.5381,35.503,35.523,10900.0
2005-11-30 14:40:00,70.89,70.93,70.83,70.83,5700.0,35.5281,35.5481,35.498,35.498,5700.0
2005-11-30 14:45:00,70.8,70.94,70.72,70.93,11300.0,35.483,35.5531,35.4429,35.5481,11300.0
2005-11-30 14:50:00,70.9,70.9,70.72,70.73,8400.0,35.5331,35.5331,35.4429,35.4479,8400.0
2005-11-30 14:55:00,70.74,70.83,70.69,70.83,11900.0,35.4529,35.498,35.4278,35.498,11900.0
2005-11-30 15:00:00,70.8,70.85,70.77,70.78,5400.0,35.483,35.508,35.4679,35.4729,5400.0
2005-11-30 15:05:00,70.74,70.76,70.68,70.68,13200.0,35.4529,35.4629,35.4228,35.4228,13200.0
2005-11-30 15:10:00,70.69,70.76,70.64,70.67,6800.0,35.4278,35.4629,35.4028,35.4178,6800.0
2005-11-30 15:15:00,70.65,70.71,70.61,70.68,4600.0,35.4078,35.4378,35.3877,35.4228,4600.0
2005-11-30 15:20:00,70.71,70.71,70.57,70.57,5700.0,35.4378,35.4378,35.3677,35.3677,5700.0
2005-11-30 15:25:00,70.55,70.58,70.51,70.58,3700.0,35.3577,35.3727,35.3376,35.3727,3700.0
2005-11-30 15:30:00,70.58,70.6,70.57,70.58,6000.0,35.3727,35.3827,35.3677,35.3727,6000.0
2005-11-30 15:35:00,70.58,70.58,70.53,70.57,4800.0,35.3727,35.3727,35.3476,35.3677,4800.0
2005-11-30 15:40:00,70.54,70.58,70.48,70.55,6700.0,35.3526,35.3727,35.3226,35.3577,6700.0
2005-11-30 15:45:00,70.55,70.6,70.55,70.56,6100.0,35.3577,35.3827,35.3577,35.3627,6100.0
2005-11-30 15:50:00,70.58,70.65,70.57,70.62,15800.0,35.3727,35.4078,35.3677,35.3927,15800.0
2005-11-30 15:55:00,70.64,70.64,70.55,70.57,12800.0,35.4028,35.4028,35.3577,35.3677,12800.0
2005-12-01 09:30:00,70.8,71.02,70.8,71.02,3000.0,35.483,35.5932,35.483,35.5932,3000.0
2005-12-01 09:35:00,71.06,71.16,71.06,71.16,1700.0,35.6133,35.6634,35.6133,35.6634,1700.0
2005-12-01 09:40:00,71.2,71.48,71.19,71.42,2100.0,35.6834,35.8237,35.6784,35.7937,2100.0
2005-12-01 09:45:00,71.27,71.33,71.18,71.18,3200.0,35.7185,35.7486,35.6734,35.6734,3200.0
2005-12-01 09:50:00,71.14,71.25,71.14,71.16,3700.0,35.6534,35.7085,35.6534,35.6634,3700.0
2005-12-01 09:55:00,71.16,71.33,71.16,71.21,4200.0,35.6634,35.7486,35.6634,35.6884,4200.0
2005-12-01 10:00:00,71.25,71.28,71.15,71.15,6200.0,35.7085,35.7235,35.6584,35.6584,6200.0
2005-12-01 10:05:00,71.2,71.23,71.09,71.18,4800.0,35.6834,35.6985,35.6283,35.6734,4800.0
2005-12-01 10:10:00,71.18,71.22,71.17,71.17,1700.0,35.6734,35.6934,35.6684,35.6684,1700.0
2005-12-01 10:15:00,71.13,71.25,71.12,71.23,4000.0,35.6483,35.7085,35.6433,35.6985,4000.0
2005-12-01 10:20:00,71.19,71.19,71.1,71.11,3700.0,35.6784,35.6784,35.6333,35.6383,3700.0
2005-12-01 10:25:00,71.16,71.16,71.1,71.15,1400.0,35.6634,35.6634,35.6333,35.6584,1400.0
2005-12-01 10:30:00,71.15,71.23,71.15,71.2,2600.0,35.6584,35.6985,35.6584,35.6834,2600.0
2005-12-01 10:35:00,71.18,71.21,71.14,71.21,3800.0,35.6734,35.6884,35.6534,35.6884,3800.0
2005-12-01 10:40:00,71.14,71.3,71.14,71.27,5700.0,35.6534,35.7335,35.6534,35.7185,5700.0
2005-12-01 10:45:00,71.3,71.37,71.15,71.15,6400.0,35.7335,35.7686,35.6584,35.6584,6400.0
2005-12-01 10:50:00,71.15,71.2,71.15,71.2,2500.0,35.6584,35.6834,35.6584,35.6834,2500.0
2005-12-01 10:55:00,71.2,71.32,71.19,71.27,5900.0,35.6834,35.7436,35.6784,35.7185,5900.0
2005-12-01 11:00:00,71.28,71.28,71.17,71.19,5000.0,35.7235,35.7235,35.6684,35.6784,5000.0
2005-12-01 11:05:00,71.15,71.2,71.15,71.2,3400.0,35.6584,35.6834,35.6584,35.6834,3400.0
2005-12-01 11:10:00,71.2,71.22,71.15,71.15,6000.0,35.6834,35.6934,35.6584,35.6584,6000.0
2005-12-01 11:15:00,71.15,71.17,71.14,71.14,3000.0,35.6584,35.6684,35.6534,35.6534,3000.0
2005-12-01 11:20:00,71.17,71.23,71.13,71.23,11100.0,35.6684,35.6985,35.6483,35.6985,11100.0
2005-12-01 11:25:00,71.23,71.25,71.18,71.25,6000.0,35.6985,35.7085,35.6734,35.7085,6000.0
2005-12-01 11:30:00,71.25,71.3,71.22,71.28,4700.0,35.7085,35.7335,35.6934,35.7235,4700.0
2005-12-01 11:35:00,71.27,71.3,71.22,71.22,3000.0,35.7185,35.7335,35.6934,35.6934,3000.0
2005-12-01 11:40:00,71.26,71.27,71.21,71.21,2700.0,35.7135,35.7185,35.6884,35.6884,2700.0
2005-12-01 11:45:00,71.26,71.3,71.26,71.26,1800.0,35.7135,35.7335,35.7135,35.7135,1800.0
2005-12-01 11:50:00,71.25,71.25,71.16,71.16,3300.0,35.7085,35.7085,35.6634,35.6634,3300.0
2005-12-01 11:55:00,71.15,71.16,71.08,71.12,7000.0,35.6584,35.6634,35.6233,35.6433,7000.0
2005-12-01 12:00:00,71.12,71.12,71.08,71.1,1500.0,35.6433,35.6433,35.6233,35.6333,1500.0
2005-12-01 12:05:00,71.1,71.11,71.08,71.1,4700.0,35.6333,35.6383,35.6233,35.6333,4700.0
2005-12-01 12:10:00,71.12,71.15,71.11,71.12,2500.0,35.6433,35.6584,35.6383,35.6433,2500.0
2005-12-01 12:15:00,71.14,71.17,71.14,71.17,1800.0,35.6534,35.6684,35.6534,35.6684,1800.0
2005-12-01 12:20:00,71.17,71.23,71.17,71.2,1900.0,35.6684,35.6985,35.6684,35.6834,1900.0
2005-12-01 12:25:00,71.21,71.24,71.21,71.23,1900.0,35.6884,35.7035,35.6884,35.6985,1900.0
2005-12-01 12:30:00,71.23,71.25,71.23,71.24,1400.0,35.6985,35.7085,35.6985,35.7035,1400.0
2005-12-01 12:35:00,71.25,71.29,71.24,71.29,9900.0,35.7085,35.7285,35.7035,35.7285,9900.0
2005-12-01 12:40:00,71.29,71.32,71.29,71.32,1000.0,35.7285,35.7436,35.7285,35.7436,1000.0
2005-12-01 12:45:00,71.33,71.39,71.33,71.36,4000.0,35.7486,35.7786,35.7486,35.7636,4000.0
2005-12-01 12:50:00,71.35,71.49,71.35,71.44,15900.0,35.7586,35.8288,35.7586,35.8037,15900.0
2005-12-01 12:55:00,71.42,71.46,71.41,71.43,8200.0,35.7937,35.8137,35.7887,35.7987,8200.0
2005-12-01 13:00:00,71.45,71.49,71.4,71.48,6800.0,35.8087,35.8288,35.7837,35.8237,6800.0
2005-12-01 13:05:00,71.48,71.6,71.47,71.56,5400.0,35.8237,35.8839,35.8187,35.8638,5400.0
2005-12-01 13:10:00,71.57,71.57,71.47,71.47,13200.0,35.8689,35.8689,35.8187,35.8187,13200.0
2005-12-01 13:15:00,71.47,71.52,71.47,71.48,2100.0,35.8187,35.8438,35.8187,35.8237,2100.0
2005-12-01 13:20:00,71.48,71.5,71.46,71.5,2400.0,35.8237,35.8338,35.8137,35.8338,2400.0
2005-12-01 13:25:00,71.51,71.68,71.51,71.68,8800.0,35.8388,35.924,35.8388,35.924,8800.0
2005-12-01 13:30:00,71.6,71.6,71.55,71.55,2300.0,35.8839,35.8839,35.8588,35.8588,2300.0
2005-12-01 13:35:00,71.55,71.55,71.51,71.52,2500.0,35.8588,35.8588,35.8388,35.8438,2500.0
2005-12-01 13:40:00,71.52,71.53,71.48,71.48,3500.0,35.8438,35.8488,35.8237,35.8237,3500.0
2005-12-01 13:45:00,71.49,71.52,71.49,71.5,3400.0,35.8288,35.8438,35.8288,35.8338,3400.0
2005-12-01 13:50:00,71.49,71.55,71.49,71.52,2900.0,35.8288,35.8588,35.8288,35.8438,2900.0
2005-12-01 13:55:00,71.53,71.53,71.45,71.47,3500.0,35.8488,35.8488,35.8087,35.8187,3500.0
2005-12-01 14:00:00,71.48,71.48,71.48,71.48,1100.0,35.8237,35.8237,35.8237,35.8237,1100.0
2005-12-01 14:05:00,71.5,71.5,71.48,71.5,2500.0,35.8338,35.8338,35.8237,35.8338,2500.0
2005-12-01 14:10:00,71.5,71.5,71.48,71.48,1400.0,35.8338,35.8338,35.8237,35.8237,1400.0
2005-12-01 14:15:00,71.48,71.5,71.42,71.42,1400.0,35.8237,35.8338,35.7937,35.7937,1400.0
2005-12-01 14:20:00,71.44,71.45,71.4,71.42,3400.0,35.8037,35.8087,35.7837,35.7937,3400.0
2005-12-01 14:25:00,71.42,71.45,71.41,71.42,2800.0,35.7937,35.8087,35.7887,35.7937,2800.0
2005-12-01 14:30:00,71.42,71.47,71.4,71.4,7900.0,35.7937,35.8187,35.7837,35.7837,7900.0
2005-12-01 14:35:00,71.41,71.46,71.41,71.42,5100.0,35.7887,35.8137,35.7887,35.7937,5100.0
2005-12-01 14:40:00,71.41,71.46,71.41,71.44,4600.0,35.7887,35.8137,35.7887,35.8037,4600.0
2005-12-01 14:45:00,71.45,71.45,71.39,71.41,7900.0,35.8087,35.8087,35.7786,35.7887,7900.0
2005-12-01 14:50:00,71.41,71.52,71.41,71.48,5700.0,35.7887,35.8438,35.7887,35.8237,5700.0
2005-12-01 14:55:00,71.49,71.49,71.45,71.49,2600.0,35.8288,35.8288,35.8087,35.8288,2600.0
2005-12-01 15:00:00,71.48,71.53,71.48,71.52,5200.0,35.8237,35.8488,35.8237,35.8438,5200.0
2005-12-01 15:05:00,71.52,71.53,71.49,71.5,5000.0,35.8438,35.8488,35.8288,35.8338,5000.0
2005-12-01 15:10:00,71.5,71.5,71.45,71.45,1200.0,35.8338,35.8338,35.8087,35.8087,1200.0
2005-12-01 15:15:00,71.46,71.48,71.45,71.48,2400.0,35.8137,35.8237,35.8087,35.8237,2400.0
2005-12-01 15:20:00,71.47,71.5,71.47,71.49,2700.0,35.8187,35.8338,35.8187,35.8288,2700.0
2005-12-01 15:25:00,71.49,71.52,71.48,71.51,2800.0,35.8288,35.8438,35.8237,35.8388,2800.0
2005-12-01 15:30:00,71.52,71.53,71.48,71.49,18600.0,35.8438,35.8488,35.8237,35.8288,18600.0
2005-12-01 15:35:00,71.47,71.47,71.39,71.39,5900.0,35.8187,35.8187,35.7786,35.7786,5900.0
2005-12-01 15:40:00,71.39,71.43,71.36,71.4,6100.0,35.7786,35.7987,35.7636,35.7837,6100.0
2005-12-01 15:45:00,71.4,71.44,71.38,71.39,3000.0,35.7837,35.8037,35.7736,35.7786,3000.0
2005-12-01 15:50:00,71.38,71.49,71.38,71.48,11100.0,35.7736,35.8288,35.7736,35.8237,11100.0
2005-12-01 15:55:00,71.49,71.55,71.43,71.44,11800.0,35.8288,35.8588,35.7987,35.8037,11800.0
2005-12-02 09:30:00,71.33,71.33,71.27,71.29,3100.0,35.7486,35.7486,35.7185,35.7285,3100.0
2005-12-02 09:35:00,71.29,71.29,71.29,71.29,0.0,35.7285,35.7285,35.7285,35.7285,0.0
2005-12-02 09:40:00,71.18,71.3,71.16,71.3,3900.0,35.6734,35.7335,35.6634,35.7335,3900.0
2005-12-02 09:45:00,71.28,71.28,70.92,71.0,3600.0,35.7235,35.7235,35.5431,35.5832,3600.0
2005-12-02 09:50:00,71.0,71.12,70.96,71.04,2400.0,35.5832,35.6433,35.5631,35.6032,2400.0
2005-12-02 09:55:00,70.96,71.12,70.96,71.12,2300.0,35.5631,35.6433,35.5631,35.6433,2300.0
2005-12-02 10:00:00,71.18,71.32,71.18,71.32,3300.0,35.6734,35.7436,35.6734,35.7436,3300.0
2005-12-02 10:05:00,71.35,71.53,71.3,71.53,2900.0,35.7586,35.8488,35.7335,35.8488,2900.0
2005-12-02 10:10:00,71.49,71.49,71.42,71.42,4500.0,35.8288,35.8288,35.7937,35.7937,4500.0
2005-12-02 10:15:00,71.48,71.55,71.48,71.55,1200.0,35.8237,35.8588,35.8237,35.8588,1200.0
2005-12-02 10:20:00,71.49,71.63,71.49,71.63,500.0,35.8288,35.8989,35.8288,35.8989,500.0
2005-12-02 10:25:00,71.64,71.73,71.63,71.64,3800.0,35.9039,35.949,35.8989,35.9039,3800.0
2005-12-02 10:30:00,71.64,71.7,71.64,71.7,1200.0,35.9039,35.934,35.9039,35.934,1200.0
2005-12-02 10:35:00,71.69,71.7,71.57,71.57,1000.0,35.929,35.934,35.8689,35.8689,1000.0
2005-12-02 10:40:00,71.68,71.7,71.68,71.7,2900.0,35.924,35.934,35.924,35.934,2900.0
2005-12-02 10:45:00,71.71,71.81,71.69,71.74,6400.0,35.939,35.9891,35.929,35.9541,6400.0
2005-12-02 10:50:00,71.77,71.86,71.77,71.84,5100.0,35.9691,36.0142,35.9691,36.0042,5100.0
2005-12-02 10:55:00,71.83,71.85,71.67,71.85,2900.0,35.9992,36.0092,35.919,36.0092,2900.0
2005-12-02 11:00:00,71.83,71.87,71.79,71.82,6000.0,35.9992,36.0192,35.9791,35.9941,6000.0
2005-12-02 11:05:00,71.82,71.82,71.75,71.75,800.0,35.9941,35.9941,35.9591,35.9591,800.0
2005-12-02 11:10:00,71.74,71.74,71.64,71.7,3500.0,35.9541,35.9541,35.9039,35.934,3500.0
2005-12-02 11:15:00,71.72,71.73,71.67,71.73,1700.0,35.944,35.949,35.919,35.949,1700.0
2005-12-02 11:20:00,71.73,71.75,71.68,71.73,2300.0,35.949,35.9591,35.924,35.949,2300.0
2005-12-02 11:25:00,71.73,71.73,71.66,71.66,5500.0,35.949,35.949,35.914,35.914,5500.0
2005-12-02 11:30:00,71.67,71.69,71.64,71.66,3900.0,35.919,35.929,35.9039,35.914,3900.0
2005-12-02 11:35:00,71.66,71.66,71.66,71.66,0.0,35.914,35.914,35.914,35.914,0.0
2005-12-02 11:40:00,71.68,71.71,71.66,71.66,1600.0,35.924,35.939,35.914,35.914,1600.0
2005-12-02 11:45:00,71.7,71.73,71.66,71.73,4600.0,35.934,35.949,35.914,35.949,4600.0
2005-12-02 11:50:00,71.74,71.74,71.73,71.73,600.0,35.9541,35.9541,35.949,35.949,600.0
2005-12-02 11:55:00,71.77,71.77,71.72,71.72,2700.0,35.9691,35.9691,35.944,35.944,2700.0
2005-12-02 12:00:00,71.72,71.8,71.69,71.8,1000.0,35.944,35.9841,35.929,35.9841,1000.0
2005-12-02 12:05:00,71.83,71.86,71.83,71.84,1900.0,35.9992,36.0142,35.9992,36.0042,1900.0
2005-12-02 12:10:00,71.86,71.86,71.81,71.84,1900.0,36.0142,36.0142,35.9891,36.0042,1900.0
2005-12-02 12:15:00,71.82,71.83,71.82,71.83,1000.0,35.9941,35.9992,35.9941,35.9992,1000.0
2005-12-02 12:20:00,71.83,71.84,71.82,71.84,2500.0,35.9992,36.0042,35.9941,36.0042,2500.0
2005-12-02 12:25:00,71.82,71.83,71.78,71.8,2300.0,35.9941,35.9992,35.9741,35.9841,2300.0
2005-12-02 12:30:00,71.81,71.81,71.76,71.77,4000.0,35.9891,35.9891,35.9641,35.9691,4000.0
2005-12-02 12:35:00,71.77,71.83,71.77,71.83,3200.0,35.9691,35.9992,35.9691,35.9992,3200.0
2005-12-02 12:40:00,71.83,71.83,71.7,71.74,3200.0,35.9992,35.9992,35.934,35.9541,3200.0
2005-12-02 12:45:00,71.77,71.78,71.75,71.76,1400.0,35.9691,35.9741,35.9591,35.9641,1400.0
2005-12-02 12:50:00,71.74,71.74,71.73,71.74,1100.0,35.9541,35.9541,35.949,35.9541,1100.0
2005-12-02 12:55:00,71.71,71.79,71.71,71.77,2300.0,35.939,35.9791,35.939,35.9691,2300.0
2005-12-02 13:00:00,71.76,71.76,71.75,71.75,800.0,35.9641,35.9641,35.9591,35.9591,800.0
2005-12-02 13:05:00,71.76,71.79,71.73,71.73,2100.0,35.9641,35.9791,35.949,35.949,2100.0
2005-12-02 13:10:00,71.78,71.78,71.67,71.67,2000.0,35.9741,35.9741,35.919,35.919,2000.0
2005-12-02 13:15:00,71.67,71.7,71.66,71.68,3700.0,35.919,35.934,35.914,35.924,3700.0
2005-12-02 13:20:00,71.67,71.71,71.65,71.65,3000.0,35.919,35.939,35.9089,35.9089,3000.0
2005-12-02 13:25:00,71.66,71.67,71.66,71.67,700.0,35.914,35.919,35.914,35.919,700.0
2005-12-02 13:30:00,71.65,71.65,71.64,71.64,800.0,35.9089,35.9089,35.9039,35.9039,800.0
2005-12-02 13:35:00,71.65,71.65,71.65,71.65,1000.0,35.9089,35.9089,35.9089,35.9089,1000.0
2005-12-02 13:40:00,71.66,71.72,71.65,71.66,7600.0,35.914,35.944,35.9089,35.914,7600.0
2005-12-02 13:45:00,71.69,71.69,71.64,71.64,2200.0,35.929,35.929,35.9039,35.9039,2200.0
2005-12-02 13:50:00,71.65,71.69,71.65,71.66,1400.0,35.9089,35.929,35.9089,35.914,1400.0
2005-12-02 13:55:00,71.66,71.67,71.66,71.67,600.0,35.914,35.919,35.914,35.919,600.0
2005-12-02 14:00:00,71.67,71.67,71.63,71.64,4300.0,35.919,35.919,35.8989,35.9039,4300.0
2005-12-02 14:05:00,71.65,71.66,71.65,71.66,2600.0,35.9089,35.914,35.9089,35.914,2600.0
2005-12-02 14:10:00,71.66,71.68,71.63,71.68,3200.0,35.914,35.924,35.8989,35.924,3200.0
2005-12-02 14:15:00,71.68,71.71,71.68,71.7,2100.0,35.924,35.939,35.924,35.934,2100.0
2005-12-02 14:20:00,71.7,71.72,71.68,71.69,1500.0,35.934,35.944,35.924,35.929,1500.0
2005-12-02 14:25:00,71.69,71.69,71.68,71.68,300.0,35.929,35.929,35.924,35.924,300.0
2005-12-02 14:30:00,71.69,71.69,71.64,71.66,1400.0,35.929,35.929,35.9039,35.914,1400.0
2005-12-02 14:35:00,71.67,71.69,71.63,71.63,2100.0,35.919,35.929,35.8989,35.8989,2100.0
2005-12-02 14:40:00,71.63,71.63,71.58,71.61,3000.0,35.8989,35.8989,35.8739,35.8889,3000.0
2005-12-02 14:45:00,71.62,71.62,71.61,71.61,1000.0,35.8939,35.8939,35.8889,35.8889,1000.0
2005-12-02 14:50:00,71.61,71.61,71.61,71.61,300.0,35.8889,35.8889,35.8889,35.8889,300.0
2005-12-02 14:55:00,71.6,71.6,71.59,71.6,1100.0,35.8839,35.8839,35.8789,35.8839,1100.0
2005-12-02 15:00:00,71.62,71.62,71.58,71.59,1600.0,35.8939,35.8939,35.8739,35.8789,1600.0
2005-12-02 15:05:00,71.58,71.59,71.57,71.58,1000.0,35.8739,35.8789,35.8689,35.8739,1000.0
2005-12-02 15:10:00,71.59,71.66,71.59,71.65,1500.0,35.8789,35.914,35.8789,35.9089,1500.0
2005-12-02 15:15:00,71.63,71.67,71.62,71.62,3400.0,35.8989,35.919,35.8939,35.8939,3400.0
2005-12-02 15:20:00,71.62,71.62,71.56,71.59,7800.0,35.8939,35.8939,35.8638,35.8789,7800.0
2005-12-02 15:25:00,71.6,71.62,71.58,71.62,2600.0,35.8839,35.8939,35.8739,35.8939,2600.0
2005-12-02 15:30:00,71.62,71.69,71.62,71.68,6500.0,35.8939,35.929,35.8939,35.924,6500.0
2005-12-02 15:35:00,71.68,71.69,71.66,71.66,3300.0,35.924,35.929,35.914,35.914,3300.0
2005-12-02 15:40:00,71.66,71.66,71.62,71.62,6000.0,35.914,35.914,35.8939,35.8939,6000.0
2005-12-02 15:45:00,71.63,71.66,71.63,71.65,7000.0,35.8989,35.914,35.8989,35.9089,7000.0
2005-12-02 15:50:00,71.66,71.72,71.65,71.66,9300.0,35.914,35.944,35.9089,35.914,9300.0
2005-12-02 15:55:00,71.65,71.66,71.53,71.53,18900.0,35.9089,35.914,35.8488,35.8488,18900.0
2005-12-05 09:30:00,71.4,71.4,71.3,71.3,3400.0,35.7837,35.7837,35.7335,35.7335,3400.0
2005-12-05 09:35:00,71.4,71.4,71.29,71.32,3400.0,35.7837,35.7837,35.7285,35.7436,3400.0
2005-12-05 09:40:00,71.31,71.31,71.06,71.16,6800.0,35.7385,35.7385,35.6133,35.6634,6800.0
2005-12-05 09:45:00,71.15,71.15,70.99,71.05,8200.0,35.6584,35.6584,35.5782,35.6082,8200.0
2005-12-05 09:50:00,71.06,71.11,70.78,70.82,8700.0,35.6133,35.6383,35.4729,35.493,8700.0
2005-12-05 09:55:00,70.82,71.06,70.82,70.88,3900.0,35.493,35.6133,35.493,35.523,3900.0
2005-12-05 10:00:00,70.85,71.1,70.84,71.04,4200.0,35.508,35.6333,35.503,35.6032,4200.0
2005-12-05 10:05:00,71.04,71.1,71.03,71.09,3500.0,35.6032,35.6333,35.5982,35.6283,3500.0
2005-12-05 10:10:00,71.06,71.15,71.04,71.12,7300.0,35.6133,35.6584,35.6032,35.6433,7300.0
2005-12-05 10:15:00,71.14,71.16,71.12,71.12,4700.0,35.6534,35.6634,35.6433,35.6433,4700.0
2005-12-05 10:20:00,71.12,71.25,71.12,71.23,1600.0,35.6433,35.7085,35.6433,35.6985,1600.0
2005-12-05 10:25:00,71.23,71.29,71.23,71.29,2800.0,35.6985,35.7285,35.6985,35.7285,2800.0
2005-12-05 10:30:00,71.28,71.31,71.23,71.28,5200.0,35.7235,35.7385,35.6985,35.7235,5200.0
2005-12-05 10:35:00,71.27,71.45,71.27,71.4,3000.0,35.7185,35.8087,35.7185,35.7837,3000.0
2005-12-05 10:40:00,71.42,71.42,71.34,71.35,2400.0,35.7937,35.7937,35.7536,35.7586,2400.0
2005-12-05 10:45:00,71.36,71.53,71.36,71.53,2800.0,35.7636,35.8488,35.7636,35.8488,2800.0
2005-12-05 10:50:00,71.54,71.57,71.5,71.51,5700.0,35.8538,35.8689,35.8338,35.8388,5700.0
2005-12-05 10:55:00,71.48,71.48,71.41,71.42,3700.0,35.8237,35.8237,35.7887,35.7937,3700.0
2005-12-05 11:00:00,71.43,71.43,71.3,71.3,1900.0,35.7987,35.7987,35.7335,35.7335,1900.0
2005-12-05 11:05:00,71.31,71.35,71.31,71.31,2400.0,35.7385,35.7586,35.7385,35.7385,2400.0
2005-12-05 11:10:00,71.32,71.36,71.3,71.33,5300.0,35.7436,35.7636,35.7335,35.7486,5300.0
2005-12-05 11:15:00,71.32,71.33,71.25,71.3,3800.0,35.7436,35.7486,35.7085,35.7335,3800.0
2005-12-05 11:20:00,71.3,71.38,71.28,71.35,4200.0,35.7335,35.7736,35.7235,35.7586,4200.0
2005-12-05 11:25:00,71.34,71.34,71.29,71.29,2200.0,35.7536,35.7536,35.7285,35.7285,2200.0
2005-12-05 11:30:00,71.29,71.29,71.24,71.27,5100.0,35.7285,35.7285,35.7035,35.7185,5100.0
2005-12-05 11:35:00,71.25,71.27,71.21,71.23,3800.0,35.7085,35.7185,35.6884,35.6985,3800.0
2005-12-05 11:40:00,71.25,71.25,71.21,71.22,5600.0,35.7085,35.7085,35.6884,35.6934,5600.0
2005-12-05 11:45:00,71.24,71.24,71.22,71.22,1500.0,35.7035,35.7035,35.6934,35.6934,1500.0
2005-12-05 11:50:00,71.21,71.23,71.2,71.23,4200.0,35.6884,35.6985,35.6834,35.6985,4200.0
2005-12-05 11:55:00,71.21,71.25,71.21,71.24,5900.0,35.6884,35.7085,35.6884,35.7035,5900.0
2005-12-05 12:00:00,71.23,71.23,71.18,71.18,51400.0,35.6985,35.6985,35.6734,35.6734,51400.0
2005-12-05 12:05:00,71.17,71.17,71.14,71.14,2200.0,35.6684,35.6684,35.6534,35.6534,2200.0
2005-12-05 12:10:00,71.14,71.15,71.11,71.13,4000.0,35.6534,35.6584,35.6383,35.6483,4000.0
2005-12-05 12:15:00,71.15,71.16,71.13,71.16,2200.0,35.6584,35.6634,35.6483,35.6634,2200.0
2005-12-05 12:20:00,71.15,71.15,71.13,71.13,2600.0,35.6584,35.6584,35.6483,35.6483,2600.0
2005-12-05 12:25:00,71.14,71.15,71.1,71.1,2300.0,35.6534,35.6584,35.6333,35.6333,2300.0
2005-12-05 12:30:00,71.1,71.1,71.09,71.09,5000.0,35.6333,35.6333,35.6283,35.6283,5000.0
2005-12-05 12:35:00,71.09,71.19,71.09,71.15,3300.0,35.6283,35.6784,35.6283,35.6584,3300.0
2005-12-05 12:40:00,71.14,71.19,71.14,71.19,1300.0,35.6534,35.6784,35.6534,35.6784,1300.0
2005-12-05 12:45:00,71.18,71.18,71.06,71.09,5000.0,35.6734,35.6734,35.6133,35.6283,5000.0
2005-12-05 12:50:00,71.07,71.07,71.03,71.03,2100.0,35.6183,35.6183,35.5982,35.5982,2100.0
2005-12-05 12:55:00,71.04,71.04,71.01,71.03,2300.0,35.6032,35.6032,35.5882,35.5982,2300.0
2005-12-05 13:00:00,71.02,71.04,71.02,71.04,1400.0,35.5932,35.6032,35.5932,35.6032,1400.0
2005-12-05 13:05:00,71.05,71.1,71.05,71.07,7200.0,35.6082,35.6333,35.6082,35.6183,7200.0
2005-12-05 13:10:00,71.06,71.09,71.06,71.09,500.0,35.6133,35.6283,35.6133,35.6283,500.0
2005-12-05 13:15:00,71.09,71.09,71.04,71.05,4000.0,35.6283,35.6283,35.6032,35.6082,4000.0
2005-12-05 13:20:00,71.05,71.05,71.03,71.05,1800.0,35.6082,35.6082,35.5982,35.6082,1800.0
2005-12-05 13:25:00,71.05,71.05,71.0,71.01,6200.0,35.6082,35.6082,35.5832,35.5882,6200.0
2005-12-05 13:30:00,71.0,71.0,70.91,70.96,7200.0,35.5832,35.5832,35.5381,35.5631,7200.0
2005-12-05 13:35:00,70.99,71.03,70.99,71.0,1800.0,35.5782,35.5982,35.5782,35.5832,1800.0
2005-12-05 13:40:00,71.01,71.02,70.99,70.99,500.0,35.5882,35.5932,35.5782,35.5782,500.0
2005-12-05 13:45:00,71.01,71.05,71.01,71.04,6100.0,35.5882,35.6082,35.5882,35.6032,6100.0
2005-12-05 13:50:00,71.03,71.03,71.02,71.02,2500.0,35.5982,35.5982,35.5932,35.5932,2500.0
2005-12-05 13:55:00,71.01,71.01,70.95,70.95,4900.0,35.5882,35.5882,35.5581,35.5581,4900.0
2005-12-05 14:00:00,70.96,70.99,70.95,70.97,16600.0,35.5631,35.5782,35.5581,35.5682,16600.0
2005-12-05 14:05:00,70.98,70.99,70.92,70.92,5000.0,35.5732,35.5782,35.5431,35.5431,5000.0
2005-12-05 14:10:00,70.93,70.97,70.93,70.97,1700.0,35.5481,35.5682,35.5481,35.5682,1700.0
2005-12-05 14:15:00,70.97,70.97,70.9,70.93,3200.0,35.5682,35.5682,35.5331,35.5481,3200.0
2005-12-05 14:20:00,70.97,70.97,70.94,70.97,1900.0,35.5682,35.5682,35.5531,35.5682,1900.0
2005-12-05 14:25:00,70.98,70.98,70.93,70.94,5700.0,35.5732,35.5732,35.5481,35.5531,5700.0
2005-12-05 14:30:00,70.94,70.95,70.89,70.89,4700.0,35.5531,35.5581,35.5281,35.5281,4700.0
2005-12-05 14:35:00,70.88,70.91,70.82,70.89,13400.0,35.523,35.5381,35.493,35.5281,13400.0
2005-12-05 14:40:00,70.9,70.9,70.84,70.84,3400.0,35.5331,35.5331,35.503,35.503,3400.0
2005-12-05 14:45:00,70.86,70.86,70.81,70.86,3900.0,35.513,35.513,35.488,35.513,3900.0
2005-12-05 14:50:00,70.87,70.88,70.86,70.86,2000.0,35.518,35.523,35.513,35.513,2000.0
2005-12-05 14:55:00,70.86,70.88,70.83,70.88,6500.0,35.513,35.523,35.498,35.523,6500.0
2005-12-05 15:00:00,70.93,70.94,70.88,70.88,7200.0,35.5481,35.5531,35.523,35.523,7200.0
2005-12-05 15:05:00,70.89,70.89,70.85,70.85,8100.0,35.5281,35.5281,35.508,35.508,8100.0
2005-12-05 15:10:00,70.85,70.88,70.83,70.88,3500.0,35.508,35.523,35.498,35.523,3500.0
2005-12-05 15:15:00,70.88,70.94,70.87,70.92,6800.0,35.523,35.5531,35.518,35.5431,6800.0
2005-12-05 15:20:00,70.92,70.92,70.86,70.88,7900.0,35.5431,35.5431,35.513,35.523,7900.0
2005-12-05 15:25:00,70.87,70.87,70.75,70.75,11600.0,35.518,35.518,35.4579,35.4579,11600.0
2005-12-05 15:30:00,70.76,70.86,70.76,70.86,7400.0,35.4629,35.513,35.4629,35.513,7400.0
2005-12-05 15:35:00,70.86,70.86,70.78,70.82,14100.0,35.513,35.513,35.4729,35.493,14100.0
2005-12-05 15:40:00,70.82,70.82,70.7,70.7,20300.0,35.493,35.493,35.4328,35.4328,20300.0
2005-12-05 15:45:00,70.7,70.75,70.68,70.75,11600.0,35.4328,35.4579,35.4228,35.4579,11600.0
2005-12-05 15:50:00,70.75,70.77,70.74,70.75,13500.0,35.4579,35.4679,35.4529,35.4579,13500.0
2005-12-05 15:55:00,70.74,70.75,70.7,70.7,21100.0,35.4529,35.4579,35.4328,35.4328,21100.0
2005-12-06 09:30:00,70.7,70.7,70.64,70.64,5200.0,35.4328,35.4328,35.4028,35.4028,5200.0
2005-12-06 09:35:00,70.63,70.69,70.5,70.5,5800.0,35.3978,35.4278,35.3326,35.3326,5800.0
2005-12-06 09:40:00,70.41,70.5,70.39,70.46,8100.0,35.2875,35.3326,35.2775,35.3126,8100.0
2005-12-06 09:45:00,70.46,70.5,70.4,70.41,9200.0,35.3126,35.3326,35.2825,35.2875,9200.0
2005-12-06 09:50:00,70.4,70.5,70.39,70.46,17700.0,35.2825,35.3326,35.2775,35.3126,17700.0
2005-12-06 09:55:00,70.45,70.47,70.39,70.45,3900.0,35.3075,35.3176,35.2775,35.3075,3900.0
2005-12-06 10:00:00,70.46,70.46,70.27,70.29,6600.0,35.3126,35.3126,35.2173,35.2274,6600.0
2005-12-06 10:05:00,70.31,70.4,70.31,70.4,9600.0,35.2374,35.2825,35.2374,35.2825,9600.0
2005-12-06 10:10:00,70.4,70.44,70.39,70.42,5200.0,35.2825,35.3025,35.2775,35.2925,5200.0
2005-12-06 10:15:00,70.43,70.44,70.29,70.35,5700.0,35.2975,35.3025,35.2274,35.2574,5700.0
2005-12-06 10:20:00,70.37,70.45,70.36,70.45,8900.0,35.2674,35.3075,35.2624,35.3075,8900.0
2005-12-06 10:25:00,70.45,70.47,70.42,70.45,10500.0,35.3075,35.3176,35.2925,35.3075,10500.0
2005-12-06 10:30:00,70.45,70.47,70.43,70.43,1600.0,35.3075,35.3176,35.2975,35.2975,1600.0
2005-12-06 10:35:00,70.44,70.5,70.43,70.48,4000.0,35.3025,35.3326,35.2975,35.3226,4000.0
2005-12-06 10:40:00,70.49,70.5,70.45,70.48,4900.0,35.3276,35.3326,35.3075,35.3226,4900.0
2005-12-06 10:45:00,70.5,70.5,70.5,70.5,6000.0,35.3326,35.3326,35.3326,35.3326,6000.0
2005-12-06 10:50:00,70.52,70.53,70.49,70.51,9400.0,35.3426,35.3476,35.3276,35.3376,9400.0
2005-12-06 10:55:00,70.54,70.57,70.53,70.57,5600.0,35.3526,35.3677,35.3476,35.3677,5600.0
2005-12-06 11:00:00,70.59,70.61,70.58,70.61,3700.0,35.3777,35.3877,35.3727,35.3877,3700.0
2005-12-06 11:05:00,70.61,70.63,70.61,70.63,1900.0,35.3877,35.3978,35.3877,35.3978,1900.0
2005-12-06 11:10:00,70.63,70.63,70.53,70.53,4300.0,35.3978,35.3978,35.3476,35.3476,4300.0
2005-12-06 11:15:00,70.55,70.59,70.53,70.54,4700.0,35.3577,35.3777,35.3476,35.3526,4700.0
2005-12-06 11:20:00,70.53,70.54,70.52,70.54,1400.0,35.3476,35.3526,35.3426,35.3526,1400.0
2005-12-06 11:25:00,70.55,70.55,70.53,70.53,2600.0,35.3577,35.3577,35.3476,35.3476,2600.0
2005-12-06 11:30:00,70.53,70.55,70.5,70.52,5100.0,35.3476,35.3577,35.3326,35.3426,5100.0
2005-12-06 11:35:00,70.51,70.54,70.51,70.53,4600.0,35.3376,35.3526,35.3376,35.3476,4600.0
2005-12-06 11:40:00,70.52,70.54,70.52,70.54,3900.0,35.3426,35.3526,35.3426,35.3526,3900.0
2005-12-06 11:45:00,70.54,70.55,70.54,70.54,2300.0,35.3526,35.3577,35.3526,35.3526,2300.0
2005-12-06 11:50:00,70.53,70.56,70.52,70.56,8200.0,35.3476,35.3627,35.3426,35.3627,8200.0
2005-12-06 11:55:00,70.56,70.57,70.51,70.54,6900.0,35.3627,35.3677,35.3376,35.3526,6900.0
2005-12-06 12:00:00,70.54,70.58,70.54,70.57,2900.0,35.3526,35.3727,35.3526,35.3677,2900.0
2005-12-06 12:05:00,70.57,70.58,70.54,70.54,5100.0,35.3677,35.3727,35.3526,35.3526,5100.0
2005-12-06 12:10:00,70.55,70.65,70.54,70.65,6400.0,35.3577,35.4078,35.3526,35.4078,6400.0
2005-12-06 12:15:00,70.64,70.65,70.64,70.65,3300.0,35.4028,35.4078,35.4028,35.4078,3300.0
2005-12-06 12:20:00,70.64,70.74,70.64,70.74,8400.0,35.4028,35.4529,35.4028,35.4529,8400.0
2005-12-06 12:25:00,70.74,70.75,70.69,70.75,8200.0,35.4529,35.4579,35.4278,35.4579,8200.0
2005-12-06 12:30:00,70.74,70.74,70.73,70.73,2600.0,35.4529,35.4529,35.4479,35.4479,2600.0
2005-12-06 12:35:00,70.73,70.75,70.73,70.74,6400.0,35.4479,35.4579,35.4479,35.4529,6400.0
2005-12-06 12:40:00,70.72,70.75,70.72,70.75,2700.0,35.4429,35.4579,35.4429,35.4579,2700.0
2005-12-06 12:45:00,70.76,70.76,70.68,70.68,6800.0,35.4629,35.4629,35.4228,35.4228,6800.0
2005-12-06 12:50:00,70.7,70.71,70.64,70.66,3300.0,35.4328,35.4378,35.4028,35.4128,3300.0
2005-12-06 12:55:00,70.67,70.68,70.65,70.65,1100.0,35.4178,35.4228,35.4078,35.4078,1100.0
2005-12-06 13:00:00,70.66,70.7,70.64,70.67,4100.0,35.4128,35.4328,35.4028,35.4178,4100.0
2005-12-06 13:05:00,70.68,70.68,70.67,70.67,2600.0,35.4228,35.4228,35.4178,35.4178,2600.0
2005-12-06 13:10:00,70.68,70.7,70.66,70.68,1600.0,35.4228,35.4328,35.4128,35.4228,1600.0
2005-12-06 13:15:00,70.67,70.7,70.65,70.67,2000.0,35.4178,35.4328,35.4078,35.4178,2000.0
2005-12-06 13:20:00,70.66,70.66,70.61,70.63,2600.0,35.4128,35.4128,35.3877,35.3978,2600.0
2005-12-06 13:25:00,70.6,70.65,70.59,70.65,3500.0,35.3827,35.4078,35.3777,35.4078,3500.0
2005-12-06 13:30:00,70.65,70.67,70.65,70.67,700.0,35.4078,35.4178,35.4078,35.4178,700.0
2005-12-06 13:35:00,70.68,70.7,70.67,70.69,2300.0,35.4228,35.4328,35.4178,35.4278,2300.0
2005-12-06 13:40:00,70.69,70.7,70.64,70.64,1900.0,35.4278,35.4328,35.4028,35.4028,1900.0
2005-12-06 13:45:00,70.65,70.68,70.65,70.66,1400.0,35.4078,35.4228,35.4078,35.4128,1400.0
2005-12-06 13:50:00,70.68,70.71,70.67,70.7,1300.0,35.4228,35.4378,35.4178,35.4328,1300.0
2005-12-06 13:55:00,70.71,70.74,70.71,70.74,3100.0,35.4378,35.4529,35.4378,35.4529,3100.0
2005-12-06 14:00:00,70.75,70.75,70.73,70.73,3400.0,35.4579,35.4579,35.4479,35.4479,3400.0
2005-12-06 14:05:00,70.72,70.73,70.71,70.71,1800.0,35.4429,35.4479,35.4378,35.4378,1800.0
2005-12-06 14:10:00,70.71,70.74,70.69,70.7,4700.0,35.4378,35.4529,35.4278,35.4328,4700.0
2005-12-06 14:15:00,70.69,70.7,70.68,70.69,8800.0,35.4278,35.4328,35.4228,35.4278,8800.0
2005-12-06 14:20:00,70.7,70.7,70.68,70.68,4200.0,35.4328,35.4328,35.4228,35.4228,4200.0
2005-12-06 14:25:00,70.68,70.7,70.68,70.68,1800.0,35.4228,35.4328,35.4228,35.4228,1800.0
2005-12-06 14:30:00,70.68,70.69,70.67,70.69,2700.0,35.4228,35.4278,35.4178,35.4278,2700.0
2005-12-06 14:35:00,70.69,70.7,70.67,70.67,8900.0,35.4278,35.4328,35.4178,35.4178,8900.0
2005-12-06 14:40:00,70.66,70.67,70.63,70.63,2900.0,35.4128,35.4178,35.3978,35.3978,2900.0
2005-12-06 14:45:00,70.63,70.64,70.6,70.62,3500.0,35.3978,35.4028,35.3827,35.3927,3500.0
2005-12-06 14:50:00,70.62,70.63,70.57,70.59,3900.0,35.3927,35.3978,35.3677,35.3777,3900.0
2005-12-06 14:55:00,70.57,70.6,70.55,70.6,5400.0,35.3677,35.3827,35.3577,35.3827,5400.0
2005-12-06 15:00:00,70.61,70.61,70.5,70.51,7300.0,35.3877,35.3877,35.3326,35.3376,7300.0
2005-12-06 15:05:00,70.49,70.49,70.39,70.4,4400.0,35.3276,35.3276,35.2775,35.2825,4400.0
2005-12-06 15:10:00,70.39,70.39,70.27,70.35,11100.0,35.2775,35.2775,35.2173,35.2574,11100.0
2005-12-06 15:15:00,70.32,70.37,70.26,70.37,13700.0,35.2424,35.2674,35.2123,35.2674,13700.0
2005-12-06 15:20:00,70.38,70.38,70.29,70.29,9200.0,35.2725,35.2725,35.2274,35.2274,9200.0
2005-12-06 15:25:00,70.29,70.31,70.24,70.24,8700.0,35.2274,35.2374,35.2023,35.2023,8700.0
2005-12-06 15:30:00,70.24,70.26,70.2,70.26,15700.0,35.2023,35.2123,35.1822,35.2123,15700.0
2005-12-06 15:35:00,70.26,70.3,70.17,70.17,12200.0,35.2123,35.2324,35.1672,35.1672,12200.0
2005-12-06 15:40:00,70.17,70.2,70.12,70.16,7800.0,35.1672,35.1822,35.1422,35.1622,7800.0
2005-12-06 15:45:00,70.16,70.19,70.15,70.18,12300.0,35.1622,35.1772,35.1572,35.1722,12300.0
2005-12-06 15:50:00,70.19,70.19,70.11,70.12,14700.0,35.1772,35.1772,35.1371,35.1422,14700.0
2005-12-06 15:55:00,70.12,70.15,70.08,70.14,12300.0,35.1422,35.1572,35.1221,35.1522,12300.0
2005-12-07 09:30:00,70.2,70.2,70.1,70.1,1800.0,35.1822,35.1822,35.1321,35.1321,1800.0
2005-12-07 09:35:00,70.04,70.04,69.91,69.91,500.0,35.1021,35.1021,35.0369,35.0369,500.0
2005-12-07 09:40:00,69.8,69.9,69.72,69.75,9600.0,34.9818,35.0319,34.9417,34.9567,9600.0
2005-12-07 09:45:00,69.77,69.95,69.77,69.95,2700.0,34.9667,35.057,34.9667,35.057,2700.0
2005-12-07 09:50:00,69.95,69.95,69.9,69.94,5100.0,35.057,35.057,35.0319,35.0519,5100.0
2005-12-07 09:55:00,69.95,69.95,69.9,69.9,13700.0,35.057,35.057,35.0319,35.0319,13700.0
2005-12-07 10:00:00,69.9,69.93,69.89,69.9,3000.0,35.0319,35.0469,35.0269,35.0319,3000.0
2005-12-07 10:05:00,69.9,70.05,69.89,70.05,4800.0,35.0319,35.1071,35.0269,35.1071,4800.0
2005-12-07 10:10:00,70.05,70.15,70.05,70.11,1600.0,35.1071,35.1572,35.1071,35.1371,1600.0
2005-12-07 10:15:00,70.1,70.15,70.05,70.06,2400.0,35.1321,35.1572,35.1071,35.1121,2400.0
2005-12-07 10:20:00,70.07,70.07,70.03,70.06,600.0,35.1171,35.1171,35.097,35.1121,600.0
2005-12-07 10:25:00,70.03,70.05,69.96,69.97,2200.0,35.097,35.1071,35.062,35.067,2200.0
2005-12-07 10:30:00,69.93,70.04,69.85,69.85,3100.0,35.0469,35.1021,35.0068,35.0068,3100.0
2005-12-07 10:35:00,69.84,69.88,69.79,69.79,3700.0,35.0018,35.0219,34.9768,34.9768,3700.0
2005-12-07 10:40:00,69.85,69.85,69.83,69.83,4900.0,35.0068,35.0068,34.9968,34.9968,4900.0
2005-12-07 10:45:00,69.78,69.79,69.7,69.75,3000.0,34.9718,34.9768,34.9317,34.9567,3000.0
2005-12-07 10:50:00,69.74,69.74,69.58,69.69,2500.0,34.9517,34.9517,34.8715,34.9267,2500.0
2005-12-07 10:55:00,69.63,69.67,69.62,69.63,9500.0,34.8966,34.9166,34.8916,34.8966,9500.0
2005-12-07 11:00:00,69.61,69.63,69.59,69.6,4200.0,34.8866,34.8966,34.8765,34.8815,4200.0
2005-12-07 11:05:00,69.61,69.63,69.61,69.63,500.0,34.8866,34.8966,34.8866,34.8966,500.0
2005-12-07 11:10:00,69.64,69.65,69.6,69.6,2800.0,34.9016,34.9066,34.8815,34.8815,2800.0
2005-12-07 11:15:00,69.64,69.64,69.57,69.58,2900.0,34.9016,34.9016,34.8665,34.8715,2900.0
2005-12-07 11:20:00,69.63,69.76,69.62,69.76,4400.0,34.8966,34.9617,34.8916,34.9617,4400.0
2005-12-07 11:25:00,69.8,69.87,69.77,69.82,4300.0,34.9818,35.0169,34.9667,34.9918,4300.0
2005-12-07 11:30:00,69.83,69.84,69.8,69.84,2300.0,34.9968,35.0018,34.9818,35.0018,2300.0
2005-12-07 11:35:00,69.86,69.87,69.8,69.8,3500.0,35.0119,35.0169,34.9818,34.9818,3500.0
2005-12-07 11:40:00,69.82,69.82,69.79,69.79,1800.0,34.9918,34.9918,34.9768,34.9768,1800.0
2005-12-07 11:45:00,69.8,69.86,69.8,69.82,1300.0,34.9818,35.0119,34.9818,34.9918,1300.0
2005-12-07 11:50:00,69.82,69.85,69.8,69.84,2400.0,34.9918,35.0068,34.9818,35.0018,2400.0
2005-12-07 11:55:00,69.84,69.84,69.73,69.73,3300.0,35.0018,35.0018,34.9467,34.9467,3300.0
2005-12-07 12:00:00,69.72,69.78,69.72,69.78,700.0,34.9417,34.9718,34.9417,34.9718,700.0
2005-12-07 12:05:00,69.78,69.79,69.74,69.79,1900.0,34.9718,34.9768,34.9517,34.9768,1900.0
2005-12-07 12:10:00,69.79,69.83,69.73,69.78,5100.0,34.9768,34.9968,34.9467,34.9718,5100.0
2005-12-07 12:15:00,69.75,69.78,69.74,69.76,1000.0,34.9567,34.9718,34.9517,34.9617,1000.0
2005-12-07 12:20:00,69.78,69.79,69.78,69.79,2100.0,34.9718,34.9768,34.9718,34.9768,2100.0
2005-12-07 12:25:00,69.79,69.86,69.79,69.86,2400.0,34.9768,35.0119,34.9768,35.0119,2400.0
2005-12-07 12:30:00,69.88,69.88,69.85,69.85,1100.0,35.0219,35.0219,35.0068,35.0068,1100.0
2005-12-07 12:35:00,69.87,69.87,69.85,69.85,400.0,35.0169,35.0169,35.0068,35.0068,400.0
2005-12-07 12:40:00,69.86,69.9,69.85,69.89,21900.0,35.0119,35.0319,35.0068,35.0269,21900.0
2005-12-07 12:45:00,69.89,69.94,69.89,69.93,7400.0,35.0269,35.0519,35.0269,35.0469,7400.0
2005-12-07 12:50:00,69.94,69.97,69.84,69.94,15000.0,35.0519,35.067,35.0018,35.0519,15000.0
2005-12-07 12:55:00,69.97,69.97,69.88,69.89,23200.0,35.067,35.067,35.0219,35.0269,23200.0
2005-12-07 13:00:00,69.93,69.95,69.88,69.95,7900.0,35.0469,35.057,35.0219,35.057,7900.0
2005-12-07 13:05:00,69.95,69.95,69.88,69.89,3800.0,35.057,35.057,35.0219,35.0269,3800.0
2005-12-07 13:10:00,69.88,69.89,69.83,69.89,2100.0,35.0219,35.0269,34.9968,35.0269,2100.0
2005-12-07 13:15:00,69.91,69.92,69.85,69.85,3800.0,35.0369,35.0419,35.0068,35.0068,3800.0
2005-12-07 13:20:00,69.84,69.86,69.74,69.79,5500.0,35.0018,35.0119,34.9517,34.9768,5500.0
2005-12-07 13:25:00,69.81,69.81,69.69,69.72,6700.0,34.9868,34.9868,34.9267,34.9417,6700.0
2005-12-07 13:30:00,69.7,69.7,69.57,69.6,11100.0,34.9317,34.9317,34.8665,34.8815,11100.0
2005-12-07 13:35:00,69.6,69.65,69.6,69.63,3500.0,34.8815,34.9066,34.8815,34.8966,3500.0
2005-12-07 13:40:00,69.67,69.7,69.65,69.69,2500.0,34.9166,34.9317,34.9066,34.9267,2500.0
2005-12-07 13:45:00,69.67,69.72,69.67,69.71,1600.0,34.9166,34.9417,34.9166,34.9367,1600.0
2005-12-07 13:50:00,69.74,69.74,69.65,69.71,3100.0,34.9517,34.9517,34.9066,34.9367,3100.0
2005-12-07 13:55:00,69.74,69.74,69.64,69.65,1200.0,34.9517,34.9517,34.9016,34.9066,1200.0
2005-12-07 14:00:00,69.63,69.65,69.58,69.58,8300.0,34.8966,34.9066,34.8715,34.8715,8300.0
2005-12-07 14:05:00,69.58,69.64,69.58,69.64,4500.0,34.8715,34.9016,34.8715,34.9016,4500.0
2005-12-07 14:10:00,69.64,69.64,69.59,69.62,3600.0,34.9016,34.9016,34.8765,34.8916,3600.0
2005-12-07 14:15:00,69.66,69.66,69.56,69.56,2800.0,34.9116,34.9116,34.8615,34.8615,2800.0
2005-12-07 14:20:00,69.56,69.6,69.55,69.55,600.0,34.8615,34.8815,34.8565,34.8565,600.0
2005-12-07 14:25:00,69.55,69.6,69.5,69.55,8600.0,34.8565,34.8815,34.8314,34.8565,8600.0
2005-12-07 14:30:00,69.56,69.69,69.51,69.55,4000.0,34.8615,34.9267,34.8364,34.8565,4000.0
2005-12-07 14:35:00,69.56,69.57,69.52,69.52,1500.0,34.8615,34.8665,34.8415,34.8415,1500.0
2005-12-07 14:40:00,69.51,69.58,69.51,69.54,5700.0,34.8364,34.8715,34.8364,34.8515,5700.0
2005-12-07 14:45:00,69.54,69.56,69.49,69.55,2600.0,34.8515,34.8615,34.8264,34.8565,2600.0
2005-12-07 14:50:00,69.5,69.54,69.39,69.39,2800.0,34.8314,34.8515,34.7763,34.7763,2800.0
2005-12-07 14:55:00,69.41,69.42,69.31,69.37,4500.0,34.7863,34.7913,34.7362,34.7663,4500.0
2005-12-07 15:00:00,69.31,69.35,69.31,69.33,2200.0,34.7362,34.7563,34.7362,34.7462,2200.0
2005-12-07 15:05:00,69.37,69.4,69.31,69.4,6500.0,34.7663,34.7813,34.7362,34.7813,6500.0
2005-12-07 15:10:00,69.4,69.4,69.38,69.39,5300.0,34.7813,34.7813,34.7713,34.7763,5300.0
2005-12-07 15:15:00,69.38,69.4,69.36,69.36,2800.0,34.7713,34.7813,34.7613,34.7613,2800.0
2005-12-07 15:20:00,69.37,69.42,69.36,69.42,3600.0,34.7663,34.7913,34.7613,34.7913,3600.0
2005-12-07 15:25:00,69.41,69.46,69.4,69.45,4200.0,34.7863,34.8114,34.7813,34.8064,4200.0
2005-12-07 15:30:00,69.47,69.5,69.47,69.49,3500.0,34.8164,34.8314,34.8164,34.8264,3500.0
2005-12-07 15:35:00,69.48,69.48,69.43,69.46,4400.0,34.8214,34.8214,34.7963,34.8114,4400.0
2005-12-07 15:40:00,69.48,69.57,69.48,69.54,3600.0,34.8214,34.8665,34.8214,34.8515,3600.0
2005-12-07 15:45:00,69.55,69.55,69.52,69.53,7300.0,34.8565,34.8565,34.8415,34.8465,7300.0
2005-12-07 15:50:00,69.53,69.59,69.53,69.59,8700.0,34.8465,34.8765,34.8465,34.8765,8700.0
2005-12-07 15:55:00,69.59,69.6,69.56,69.56,8700.0,34.8765,34.8815,34.8615,34.8615,8700.0
2005-12-08 09:35:00,69.85,70.0,69.85,69.97,6000.0,35.0068,35.082,35.0068,35.067,6000.0
2005-12-08 09:40:00,69.96,70.09,69.96,70.09,900.0,35.062,35.1271,35.062,35.1271,900.0
2005-12-08 09:45:00,70.15,70.29,70.15,70.17,11700.0,35.1572,35.2274,35.1572,35.1672,11700.0
2005-12-08 09:50:00,70.25,70.25,70.18,70.19,4000.0,35.2073,35.2073,35.1722,35.1772,4000.0
2005-12-08 09:55:00,70.21,70.39,70.2,70.31,11000.0,35.1873,35.2775,35.1822,35.2374,11000.0
2005-12-08 10:00:00,70.33,70.33,70.31,70.32,400.0,35.2474,35.2474,35.2374,35.2424,400.0
2005-12-08 10:05:00,70.43,70.44,70.38,70.44,3100.0,35.2975,35.3025,35.2725,35.3025,3100.0
2005-12-08 10:10:00,70.44,70.44,70.41,70.42,2000.0,35.3025,35.3025,35.2875,35.2925,2000.0
2005-12-08 10:15:00,70.39,70.39,70.28,70.3,5300.0,35.2775,35.2775,35.2223,35.2324,5300.0
2005-12-08 10:20:00,70.33,70.34,70.29,70.31,4800.0,35.2474,35.2524,35.2274,35.2374,4800.0
2005-12-08 10:25:00,70.34,70.41,70.28,70.35,10000.0,35.2524,35.2875,35.2223,35.2574,10000.0
2005-12-08 10:30:00,70.33,70.38,70.31,70.31,1500.0,35.2474,35.2725,35.2374,35.2374,1500.0
2005-12-08 10:35:00,70.35,70.35,70.3,70.34,900.0,35.2574,35.2574,35.2324,35.2524,900.0
2005-12-08 10:40:00,70.34,70.36,70.28,70.29,2600.0,35.2524,35.2624,35.2223,35.2274,2600.0
2005-12-08 10:45:00,70.3,70.38,70.29,70.33,7500.0,35.2324,35.2725,35.2274,35.2474,7500.0
2005-12-08 10:50:00,70.33,70.34,70.28,70.3,8500.0,35.2474,35.2524,35.2223,35.2324,8500.0
2005-12-08 10:55:00,70.29,70.44,70.27,70.44,6700.0,35.2274,35.3025,35.2173,35.3025,6700.0
2005-12-08 11:00:00,70.44,70.47,70.38,70.47,4500.0,35.3025,35.3176,35.2725,35.3176,4500.0
2005-12-08 11:05:00,70.4,70.58,70.4,70.58,6800.0,35.2825,35.3727,35.2825,35.3727,6800.0
2005-12-08 11:10:00,70.58,70.58,70.45,70.5,11900.0,35.3727,35.3727,35.3075,35.3326,11900.0
2005-12-08 11:15:00,70.5,70.52,70.45,70.48,14800.0,35.3326,35.3426,35.3075,35.3226,14800.0
2005-12-08 11:20:00,70.49,70.5,70.49,70.5,5500.0,35.3276,35.3326,35.3276,35.3326,5500.0
2005-12-08 11:25:00,70.5,70.5,70.46,70.5,2300.0,35.3326,35.3326,35.3126,35.3326,2300.0
2005-12-08 11:30:00,70.5,70.5,70.44,70.44,2400.0,35.3326,35.3326,35.3025,35.3025,2400.0
2005-12-08 11:35:00,70.45,70.49,70.45,70.48,5400.0,35.3075,35.3276,35.3075,35.3226,5400.0
2005-12-08 11:40:00,70.49,70.5,70.49,70.49,6600.0,35.3276,35.3326,35.3276,35.3276,6600.0
2005-12-08 11:45:00,70.49,70.55,70.49,70.55,6600.0,35.3276,35.3577,35.3276,35.3577,6600.0
2005-12-08 11:50:00,70.55,70.55,70.48,70.48,2500.0,35.3577,35.3577,35.3226,35.3226,2500.0
2005-12-08 11:55:00,70.48,70.49,70.47,70.49,900.0,35.3226,35.3276,35.3176,35.3276,900.0
2005-12-08 12:00:00,70.52,70.52,70.47,70.5,1200.0,35.3426,35.3426,35.3176,35.3326,1200.0
2005-12-08 12:05:00,70.46,70.52,70.46,70.52,2500.0,35.3126,35.3426,35.3126,35.3426,2500.0
2005-12-08 12:10:00,70.54,70.57,70.52,70.52,2600.0,35.3526,35.3677,35.3426,35.3426,2600.0
2005-12-08 12:15:00,70.52,70.54,70.51,70.51,2300.0,35.3426,35.3526,35.3376,35.3376,2300.0
2005-12-08 12:20:00,70.52,70.52,70.43,70.49,3900.0,35.3426,35.3426,35.2975,35.3276,3900.0
2005-12-08 12:25:00,70.47,70.48,70.42,70.44,2800.0,35.3176,35.3226,35.2925,35.3025,2800.0
2005-12-08 12:30:00,70.45,70.49,70.43,70.44,5400.0,35.3075,35.3276,35.2975,35.3025,5400.0
2005-12-08 12:35:00,70.43,70.43,70.36,70.36,8500.0,35.2975,35.2975,35.2624,35.2624,8500.0
2005-12-08 12:40:00,70.36,70.39,70.25,70.33,6000.0,35.2624,35.2775,35.2073,35.2474,6000.0
2005-12-08 12:45:00,70.31,70.38,70.25,70.38,2100.0,35.2374,35.2725,35.2073,35.2725,2100.0
2005-12-08 12:50:00,70.39,70.43,70.36,70.41,2900.0,35.2775,35.2975,35.2624,35.2875,2900.0
2005-12-08 12:55:00,70.44,70.44,70.34,70.4,6300.0,35.3025,35.3025,35.2524,35.2825,6300.0
2005-12-08 13:00:00,70.38,70.39,70.21,70.24,5700.0,35.2725,35.2775,35.1873,35.2023,5700.0
2005-12-08 13:05:00,70.26,70.32,70.24,70.24,5900.0,35.2123,35.2424,35.2023,35.2023,5900.0
2005-12-08 13:10:00,70.24,70.24,70.15,70.2,1800.0,35.2023,35.2023,35.1572,35.1822,1800.0
2005-12-08 13:15:00,70.19,70.19,70.13,70.16,1300.0,35.1772,35.1772,35.1472,35.1622,1300.0
2005-12-08 13:20:00,70.16,70.16,70.1,70.15,3300.0,35.1622,35.1622,35.1321,35.1572,3300.0
2005-12-08 13:25:00,70.14,70.16,70.04,70.08,4700.0,35.1522,35.1622,35.1021,35.1221,4700.0
2005-12-08 13:30:00,70.06,70.22,70.05,70.12,5400.0,35.1121,35.1923,35.1071,35.1422,5400.0
2005-12-08 13:35:00,70.11,70.14,70.03,70.14,3400.0,35.1371,35.1522,35.097,35.1522,3400.0
2005-12-08 13:40:00,70.11,70.11,70.02,70.02,4500.0,35.1371,35.1371,35.092,35.092,4500.0
2005-12-08 13:45:00,70.05,70.06,69.97,69.99,5900.0,35.1071,35.1121,35.067,35.077,5900.0
2005-12-08 13:50:00,69.98,70.08,69.96,70.06,4500.0,35.072,35.1221,35.062,35.1121,4500.0
2005-12-08 13:55:00,70.06,70.12,70.01,70.01,5600.0,35.1121,35.1422,35.087,35.087,5600.0
2005-12-08 14:00:00,69.98,69.99,69.95,69.99,2400.0,35.072,35.077,35.057,35.077,2400.0
2005-12-08 14:05:00,69.98,70.01,69.93,69.93,5300.0,35.072,35.087,35.0469,35.0469,5300.0
2005-12-08 14:10:00,69.93,69.93,69.8,69.81,4400.0,35.0469,35.0469,34.9818,34.9868,4400.0
2005-12-08 14:15:00,69.8,69.8,69.74,69.74,4000.0,34.9818,34.9818,34.9517,34.9517,4000.0
2005-12-08 14:20:00,69.69,69.78,69.6,69.78,8100.0,34.9267,34.9718,34.8815,34.9718,8100.0
2005-12-08 14:25:00,69.75,69.82,69.71,69.82,3200.0,34.9567,34.9918,34.9367,34.9918,3200.0
2005-12-08 14:30:00,69.83,69.88,69.68,69.88,9300.0,34.9968,35.0219,34.9216,35.0219,9300.0
2005-12-08 14:35:00,69.85,69.85,69.7,69.83,3900.0,35.0068,35.0068,34.9317,34.9968,3900.0
2005-12-08 14:40:00,69.82,69.83,69.71,69.73,3900.0,34.9918,34.9968,34.9367,34.9467,3900.0
2005-12-08 14:45:00,69.77,69.78,69.68,69.68,4100.0,34.9667,34.9718,34.9216,34.9216,4100.0
2005-12-08 14:50:00,69.7,69.77,69.68,69.77,3500.0,34.9317,34.9667,34.9216,34.9667,3500.0
2005-12-08 14:55:00,69.79,69.83,69.78,69.8,14500.0,34.9768,34.9968,34.9718,34.9818,14500.0
2005-12-08 15:00:00,69.81,69.95,69.81,69.89,6500.0,34.9868,35.057,34.9868,35.0269,6500.0
2005-12-08 15:05:00,69.86,69.87,69.73,69.73,4300.0,35.0119,35.0169,34.9467,34.9467,4300.0
2005-12-08 15:10:00,69.69,69.73,69.67,69.73,7000.0,34.9267,34.9467,34.9166,34.9467,7000.0
2005-12-08 15:15:00,69.75,69.75,69.7,69.71,4500.0,34.9567,34.9567,34.9317,34.9367,4500.0
2005-12-08 15:20:00,69.71,69.71,69.64,69.7,5900.0,34.9367,34.9367,34.9016,34.9317,5900.0
2005-12-08 15:25:00,69.77,69.8,69.67,69.72,10000.0,34.9667,34.9818,34.9166,34.9417,10000.0
2005-12-08 15:30:00,69.71,69.73,69.7,69.71,22200.0,34.9367,34.9467,34.9317,34.9367,22200.0
2005-12-08 15:35:00,69.71,69.71,69.63,69.7,23400.0,34.9367,34.9367,34.8966,34.9317,23400.0
2005-12-08 15:40:00,69.69,69.75,69.67,69.75,6000.0,34.9267,34.9567,34.9166,34.9567,6000.0
2005-12-08 15:45:00,69.77,69.8,69.75,69.75,14300.0,34.9667,34.9818,34.9567,34.9567,14300.0
2005-12-08 15:50:00,69.78,69.88,69.76,69.84,13300.0,34.9718,35.0219,34.9617,35.0018,13300.0
2005-12-08 15:55:00,69.84,69.85,69.81,69.85,8300.0,35.0018,35.0068,34.9868,35.0068,8300.0
2005-12-09 09:30:00,69.87,69.87,69.85,69.86,2700.0,35.0169,35.0169,35.0068,35.0119,2700.0
2005-12-09 09:35:00,69.87,70.04,69.87,70.04,5200.0,35.0169,35.1021,35.0169,35.1021,5200.0
2005-12-09 09:40:00,70.0,70.05,69.92,69.97,2700.0,35.082,35.1071,35.0419,35.067,2700.0
2005-12-09 09:45:00,69.95,70.09,69.95,70.01,2300.0,35.057,35.1271,35.057,35.087,2300.0
2005-12-09 09:50:00,70.03,70.16,69.95,70.14,12600.0,35.097,35.1622,35.057,35.1522,12600.0
2005-12-09 09:55:00,70.19,70.32,70.1,70.17,5500.0,35.1772,35.2424,35.1321,35.1672,5500.0
2005-12-09 10:00:00,70.12,70.21,70.12,70.17,2600.0,35.1422,35.1873,35.1422,35.1672,2600.0
2005-12-09 10:05:00,70.17,70.22,70.16,70.18,6800.0,35.1672,35.1923,35.1622,35.1722,6800.0
2005-12-09 10:10:00,70.18,70.2,70.15,70.15,4000.0,35.1722,35.1822,35.1572,35.1572,4000.0
2005-12-09 10:15:00,70.14,70.19,70.13,70.13,2700.0,35.1522,35.1772,35.1472,35.1472,2700.0
2005-12-09 10:20:00,70.16,70.18,70.05,70.05,2900.0,35.1622,35.1722,35.1071,35.1071,2900.0
2005-12-09 10:25:00,70.0,70.07,70.0,70.04,7100.0,35.082,35.1171,35.082,35.1021,7100.0
2005-12-09 10:30:00,70.06,70.09,70.05,70.06,3300.0,35.1121,35.1271,35.1071,35.1121,3300.0
2005-12-09 10:35:00,70.03,70.09,70.02,70.06,2800.0,35.097,35.1271,35.092,35.1121,2800.0
2005-12-09 10:40:00,70.07,70.08,70.01,70.08,8800.0,35.1171,35.1221,35.087,35.1221,8800.0
2005-12-09 10:45:00,70.06,70.06,70.01,70.03,2700.0,35.1121,35.1121,35.087,35.097,2700.0
2005-12-09 10:50:00,70.04,70.04,69.99,70.0,6600.0,35.1021,35.1021,35.077,35.082,6600.0
2005-12-09 10:55:00,70.01,70.04,69.98,69.98,2300.0,35.087,35.1021,35.072,35.072,2300.0
2005-12-09 11:00:00,69.98,70.05,69.95,69.95,8500.0,35.072,35.1071,35.057,35.057,8500.0
2005-12-09 11:05:00,69.94,70.0,69.94,69.99,2100.0,35.0519,35.082,35.0519,35.077,2100.0
2005-12-09 11:10:00,69.96,70.01,69.96,70.01,3900.0,35.062,35.087,35.062,35.087,3900.0
2005-12-09 11:15:00,70.0,70.0,69.95,69.95,3500.0,35.082,35.082,35.057,35.057,3500.0
2005-12-09 11:20:00,69.94,69.98,69.92,69.98,3500.0,35.0519,35.072,35.0419,35.072,3500.0
2005-12-09 11:25:00,69.98,69.99,69.97,69.97,2200.0,35.072,35.077,35.067,35.067,2200.0
2005-12-09 11:30:00,69.97,69.98,69.92,69.98,2500.0,35.067,35.072,35.0419,35.072,2500.0
2005-12-09 11:35:00,69.94,70.0,69.94,70.0,3000.0,35.0519,35.082,35.0519,35.082,3000.0
2005-12-09 11:40:00,70.0,70.0,69.95,69.95,10200.0,35.082,35.082,35.057,35.057,10200.0
2005-12-09 11:45:00,69.94,69.94,69.91,69.93,6200.0,35.0519,35.0519,35.0369,35.0469,6200.0
2005-12-09 11:50:00,69.95,69.98,69.94,69.95,2300.0,35.057,35.072,35.0519,35.057,2300.0
2005-12-09 11:55:00,69.97,70.0,69.93,69.93,5300.0,35.067,35.082,35.0469,35.0469,5300.0
2005-12-09 12:00:00,69.92,69.97,69.9,69.95,5500.0,35.0419,35.067,35.0319,35.057,5500.0
2005-12-09 12:05:00,69.97,70.0,69.93,69.96,8100.0,35.067,35.082,35.0469,35.062,8100.0
2005-12-09 12:10:00,69.95,70.02,69.95,69.98,3200.0,35.057,35.092,35.057,35.072,3200.0
2005-12-09 12:15:00,70.02,70.02,69.96,70.02,1300.0,35.092,35.092,35.062,35.092,1300.0
2005-12-09 12:20:00,70.01,70.01,69.97,69.98,1800.0,35.087,35.087,35.067,35.072,1800.0
2005-12-09 12:25:00,69.96,70.0,69.96,69.98,2900.0,35.062,35.082,35.062,35.072,2900.0
2005-12-09 12:30:00,70.0,70.0,70.0,70.0,100.0,35.082,35.082,35.082,35.082,100.0
2005-12-09 12:35:00,70.0,70.0,70.0,70.0,100.0,35.082,35.082,35.082,35.082,100.0
2005-12-09 12:40:00,70.0,70.04,70.0,70.02,3700.0,35.082,35.1021,35.082,35.092,3700.0
2005-12-09 12:45:00,70.02,70.04,69.97,70.01,5300.0,35.092,35.1021,35.067,35.087,5300.0
2005-12-09 12:50:00,70.05,70.1,70.04,70.09,2500.0,35.1071,35.1321,35.1021,35.1271,2500.0
2005-12-09 12:55:00,70.08,70.14,70.04,70.04,3400.0,35.1221,35.1522,35.1021,35.1021,3400.0
2005-12-09 13:00:00,70.03,70.12,70.03,70.08,2600.0,35.097,35.1422,35.097,35.1221,2600.0
2005-12-09 13:05:00,70.05,70.05,70.01,70.05,5300.0,35.1071,35.1071,35.087,35.1071,5300.0
2005-12-09 13:10:00,70.04,70.04,70.03,70.03,1200.0,35.1021,35.1021,35.097,35.097,1200.0
2005-12-09 13:15:00,70.04,70.05,70.03,70.04,5700.0,35.1021,35.1071,35.097,35.1021,5700.0
2005-12-09 13:20:00,70.04,70.05,69.98,70.0,10900.0,35.1021,35.1071,35.072,35.082,10900.0
2005-12-09 13:25:00,70.0,70.0,69.97,69.97,7500.0,35.082,35.082,35.067,35.067,7500.0
2005-12-09 13:30:00,69.96,70.0,69.96,69.99,13400.0,35.062,35.082,35.062,35.077,13400.0
2005-12-09 13:35:00,70.0,70.0,69.95,69.99,11000.0,35.082,35.082,35.057,35.077,11000.0
2005-12-09 13:40:00,69.97,70.0,69.97,70.0,5700.0,35.067,35.082,35.067,35.082,5700.0
2005-12-09 13:45:00,70.0,70.0,69.91,69.96,10600.0,35.082,35.082,35.0369,35.062,10600.0
2005-12-09 13:50:00,69.97,69.99,69.97,69.98,2400.0,35.067,35.077,35.067,35.072,2400.0
2005-12-09 13:55:00,69.99,69.99,69.94,69.94,13100.0,35.077,35.077,35.0519,35.0519,13100.0
2005-12-09 14:00:00,69.93,69.98,69.93,69.98,7100.0,35.0469,35.072,35.0469,35.072,7100.0
2005-12-09 14:05:00,69.98,69.98,69.98,69.98,2200.0,35.072,35.072,35.072,35.072,2200.0
2005-12-09 14:10:00,70.0,70.01,70.0,70.01,9100.0,35.082,35.087,35.082,35.087,9100.0
2005-12-09 14:15:00,70.01,70.07,70.01,70.07,4100.0,35.087,35.1171,35.087,35.1171,4100.0
2005-12-09 14:20:00,70.07,70.18,70.05,70.16,13600.0,35.1171,35.1722,35.1071,35.1622,13600.0
2005-12-09 14:25:00,70.16,70.25,70.16,70.22,9900.0,35.1622,35.2073,35.1622,35.1923,9900.0
2005-12-09 14:30:00,70.24,70.27,70.19,70.27,10200.0,35.2023,35.2173,35.1772,35.2173,10200.0
2005-12-09 14:35:00,70.29,70.3,70.22,70.28,12900.0,35.2274,35.2324,35.1923,35.2223,12900.0
2005-12-09 14:40:00,70.28,70.38,70.26,70.35,11100.0,35.2223,35.2725,35.2123,35.2574,11100.0
2005-12-09 14:45:00,70.35,70.47,70.33,70.46,11200.0,35.2574,35.3176,35.2474,35.3126,11200.0
2005-12-09 14:50:00,70.44,70.58,70.44,70.57,15200.0,35.3025,35.3727,35.3025,35.3677,15200.0
2005-12-09 14:55:00,70.56,70.56,70.51,70.52,11700.0,35.3627,35.3627,35.3376,35.3426,11700.0
2005-12-09 15:00:00,70.5,70.5,70.42,70.44,10400.0,35.3326,35.3326,35.2925,35.3025,10400.0
2005-12-09 15:05:00,70.43,70.47,70.43,70.43,2100.0,35.2975,35.3176,35.2975,35.2975,2100.0
2005-12-09 15:10:00,70.44,70.46,70.41,70.43,7500.0,35.3025,35.3126,35.2875,35.2975,7500.0
2005-12-09 15:15:00,70.44,70.49,70.44,70.46,6300.0,35.3025,35.3276,35.3025,35.3126,6300.0
2005-12-09 15:20:00,70.47,70.5,70.47,70.48,5500.0,35.3176,35.3326,35.3176,35.3226,5500.0
2005-12-09 15:25:00,70.47,70.48,70.42,70.42,15200.0,35.3176,35.3226,35.2925,35.2925,15200.0
2005-12-09 15:30:00,70.4,70.41,70.32,70.38,10300.0,35.2825,35.2875,35.2424,35.2725,10300.0
2005-12-09 15:35:00,70.39,70.41,70.28,70.3,7500.0,35.2775,35.2875,35.2223,35.2324,7500.0
2005-12-09 15:40:00,70.29,70.4,70.26,70.35,9500.0,35.2274,35.2825,35.2123,35.2574,9500.0
2005-12-09 15:45:00,70.37,70.38,70.32,70.33,6400.0,35.2674,35.2725,35.2424,35.2474,6400.0
2005-12-09 15:50:00,70.33,70.37,70.3,70.32,7600.0,35.2474,35.2674,35.2324,35.2424,7600.0
2005-12-09 15:55:00,70.29,70.34,70.26,70.3,5700.0,35.2274,35.2524,35.2123,35.2324,5700.0
2005-12-12 09:30:00,70.34,70.34,70.27,70.27,2200.0,35.2524,35.2524,35.2173,35.2173,2200.0
2005-12-12 09:35:00,70.36,70.36,70.26,70.26,600.0,35.2624,35.2624,35.2123,35.2123,600.0
2005-12-12 09:40:00,70.22,70.31,70.22,70.31,900.0,35.1923,35.2374,35.1923,35.2374,900.0
2005-12-12 09:45:00,70.4,70.49,70.38,70.49,1700.0,35.2825,35.3276,35.2725,35.3276,1700.0
2005-12-12 09:50:00,70.39,70.45,70.37,70.43,2500.0,35.2775,35.3075,35.2674,35.2975,2500.0
2005-12-12 09:55:00,70.33,70.4,70.2,70.26,4700.0,35.2474,35.2825,35.1822,35.2123,4700.0
2005-12-12 10:00:00,70.35,70.48,70.35,70.38,2900.0,35.2574,35.3226,35.2574,35.2725,2900.0
2005-12-12 10:05:00,70.37,70.37,70.22,70.27,3100.0,35.2674,35.2674,35.1923,35.2173,3100.0
2005-12-12 10:10:00,70.26,70.26,70.18,70.19,4300.0,35.2123,35.2123,35.1722,35.1772,4300.0
2005-12-12 10:15:00,70.25,70.25,70.03,70.03,4700.0,35.2073,35.2073,35.097,35.097,4700.0
2005-12-12 10:20:00,70.03,70.18,70.03,70.17,7600.0,35.097,35.1722,35.097,35.1672,7600.0
2005-12-12 10:25:00,70.18,70.28,70.17,70.18,7900.0,35.1722,35.2223,35.1672,35.1722,7900.0
2005-12-12 10:30:00,70.17,70.17,70.04,70.05,4400.0,35.1672,35.1672,35.1021,35.1071,4400.0
2005-12-12 10:35:00,70.05,70.05,70.01,70.05,2800.0,35.1071,35.1071,35.087,35.1071,2800.0
2005-12-12 10:40:00,70.05,70.07,69.95,69.99,9800.0,35.1071,35.1171,35.057,35.077,9800.0
2005-12-12 10:45:00,69.99,69.99,69.95,69.96,6500.0,35.077,35.077,35.057,35.062,6500.0
2005-12-12 10:50:00,69.96,70.02,69.93,69.97,11700.0,35.062,35.092,35.0469,35.067,11700.0
2005-12-12 10:55:00,69.95,69.95,69.92,69.92,3000.0,35.057,35.057,35.0419,35.0419,3000.0
2005-12-12 11:00:00,69.93,69.95,69.88,69.89,4400.0,35.0469,35.057,35.0219,35.0269,4400.0
2005-12-12 11:05:00,69.9,69.92,69.88,69.88,2000.0,35.0319,35.0419,35.0219,35.0219,2000.0
2005-12-12 11:10:00,69.91,69.96,69.89,69.92,3800.0,35.0369,35.062,35.0269,35.0419,3800.0
2005-12-12 11:15:00,69.92,69.92,69.86,69.87,3500.0,35.0419,35.0419,35.0119,35.0169,3500.0
2005-12-12 11:20:00,69.88,69.88,69.86,69.86,2200.0,35.0219,35.0219,35.0119,35.0119,2200.0
2005-12-12 11:25:00,69.87,69.9,69.85,69.85,2600.0,35.0169,35.0319,35.0068,35.0068,2600.0
2005-12-12 11:30:00,69.85,69.85,69.78,69.78,2700.0,35.0068,35.0068,34.9718,34.9718,2700.0
2005-12-12 11:35:00,69.78,69.8,69.76,69.77,4000.0,34.9718,34.9818,34.9617,34.9667,4000.0
2005-12-12 11:40:00,69.76,69.77,69.71,69.75,3400.0,34.9617,34.9667,34.9367,34.9567,3400.0
2005-12-12 11:45:00,69.75,69.76,69.74,69.75,1700.0,34.9567,34.9617,34.9517,34.9567,1700.0
2005-12-12 11:50:00,69.74,69.74,69.7,69.7,3200.0,34.9517,34.9517,34.9317,34.9317,3200.0
2005-12-12 11:55:00,69.7,69.7,69.62,69.62,3100.0,34.9317,34.9317,34.8916,34.8916,3100.0
2005-12-12 12:00:00,69.63,69.63,69.55,69.55,2800.0,34.8966,34.8966,34.8565,34.8565,2800.0
2005-12-12 12:05:00,69.51,69.51,69.45,69.45,7500.0,34.8364,34.8364,34.8064,34.8064,7500.0
2005-12-12 12:10:00,69.45,69.45,69.3,69.3,5500.0,34.8064,34.8064,34.7312,34.7312,5500.0
2005-12-12 12:15:00,69.3,69.3,69.25,69.28,5900.0,34.7312,34.7312,34.7061,34.7212,5900.0
2005-12-12 12:20:00,69.27,69.28,69.2,69.24,4900.0,34.7162,34.7212,34.6811,34.7011,4900.0
2005-12-12 12:25:00,69.24,69.3,69.22,69.3,6100.0,34.7011,34.7312,34.6911,34.7312,6100.0
2005-12-12 12:30:00,69.32,69.32,69.27,69.3,3900.0,34.7412,34.7412,34.7162,34.7312,3900.0
2005-12-12 12:35:00,69.32,69.32,69.3,69.31,1900.0,34.7412,34.7412,34.7312,34.7362,1900.0
2005-12-12 12:40:00,69.3,69.32,69.29,69.32,4200.0,34.7312,34.7412,34.7262,34.7412,4200.0
2005-12-12 12:45:00,69.31,69.31,69.29,69.29,3700.0,34.7362,34.7362,34.7262,34.7262,3700.0
2005-12-12 12:50:00,69.3,69.33,69.3,69.3,4500.0,34.7312,34.7462,34.7312,34.7312,4500.0
2005-12-12 12:55:00,69.31,69.34,69.31,69.32,1000.0,34.7362,34.7512,34.7362,34.7412,1000.0
2005-12-12 13:00:00,69.32,69.33,69.3,69.3,2100.0,34.7412,34.7462,34.7312,34.7312,2100.0
2005-12-12 13:05:00,69.3,69.31,69.3,69.31,1500.0,34.7312,34.7362,34.7312,34.7362,1500.0
2005-12-12 13:10:00,69.3,69.32,69.28,69.32,5300.0,34.7312,34.7412,34.7212,34.7412,5300.0
2005-12-12 13:15:00,69.33,69.37,69.31,69.37,6400.0,34.7462,34.7663,34.7362,34.7663,6400.0
2005-12-12 13:20:00,69.37,69.45,69.35,69.45,10100.0,34.7663,34.8064,34.7563,34.8064,10100.0
2005-12-12 13:25:00,69.44,69.46,69.37,69.46,4900.0,34.8014,34.8114,34.7663,34.8114,4900.0
2005-12-12 13:30:00,69.44,69.5,69.42,69.48,8200.0,34.8014,34.8314,34.7913,34.8214,8200.0
2005-12-12 13:35:00,69.47,69.49,69.4,69.42,6700.0,34.8164,34.8264,34.7813,34.7913,6700.0
2005-12-12 13:40:00,69.45,69.49,69.43,69.43,3100.0,34.8064,34.8264,34.7963,34.7963,3100.0
2005-12-12 13:45:00,69.45,69.46,69.4,69.42,3100.0,34.8064,34.8114,34.7813,34.7913,3100.0
2005-12-12 13:50:00,69.42,69.43,69.42,69.43,1300.0,34.7913,34.7963,34.7913,34.7963,1300.0
2005-12-12 13:55:00,69.44,69.49,69.44,69.49,2200.0,34.8014,34.8264,34.8014,34.8264,2200.0
2005-12-12 14:00:00,69.5,69.51,69.46,69.48,7900.0,34.8314,34.8364,34.8114,34.8214,7900.0
2005-12-12 14:05:00,69.46,69.48,69.43,69.46,4000.0,34.8114,34.8214,34.7963,34.8114,4000.0
2005-12-12 14:10:00,69.47,69.51,69.43,69.43,4300.0,34.8164,34.8364,34.7963,34.7963,4300.0
2005-12-12 14:15:00,69.41,69.46,69.41,69.46,3800.0,34.7863,34.8114,34.7863,34.8114,3800.0
2005-12-12 14:20:00,69.46,69.5,69.45,69.5,5400.0,34.8114,34.8314,34.8064,34.8314,5400.0
2005-12-12 14:25:00,69.49,69.49,69.43,69.44,2600.0,34.8264,34.8264,34.7963,34.8014,2600.0
2005-12-12 14:30:00,69.44,69.44,69.37,69.39,3900.0,34.8014,34.8014,34.7663,34.7763,3900.0
2005-12-12 14:35:00,69.42,69.49,69.42,69.47,5000.0,34.7913,34.8264,34.7913,34.8164,5000.0
2005-12-12 14:40:00,69.46,69.46,69.42,69.46,5200.0,34.8114,34.8114,34.7913,34.8114,5200.0
2005-12-12 14:45:00,69.46,69.52,69.46,69.5,2600.0,34.8114,34.8415,34.8114,34.8314,2600.0
2005-12-12 14:50:00,69.49,69.54,69.49,69.54,2600.0,34.8264,34.8515,34.8264,34.8515,2600.0
2005-12-12 14:55:00,69.54,69.55,69.54,69.55,1700.0,34.8515,34.8565,34.8515,34.8565,1700.0
2005-12-12 15:00:00,69.59,69.59,69.56,69.56,2900.0,34.8765,34.8765,34.8615,34.8615,2900.0
2005-12-12 15:05:00,69.55,69.61,69.55,69.61,5900.0,34.8565,34.8866,34.8565,34.8866,5900.0
2005-12-12 15:10:00,69.59,69.63,69.56,69.61,2900.0,34.8765,34.8966,34.8615,34.8866,2900.0
2005-12-12 15:15:00,69.61,69.75,69.61,69.75,3100.0,34.8866,34.9567,34.8866,34.9567,3100.0
2005-12-12 15:20:00,69.75,69.78,69.7,69.7,7500.0,34.9567,34.9718,34.9317,34.9317,7500.0
2005-12-12 15:25:00,69.71,69.76,69.69,69.74,4700.0,34.9367,34.9617,34.9267,34.9517,4700.0
2005-12-12 15:30:00,69.74,69.75,69.71,69.75,3000.0,34.9517,34.9567,34.9367,34.9567,3000.0
2005-12-12 15:35:00,69.71,69.72,69.7,69.7,2500.0,34.9367,34.9417,34.9317,34.9317,2500.0
2005-12-12 15:40:00,69.71,69.73,69.7,69.73,2300.0,34.9367,34.9467,34.9317,34.9467,2300.0
2005-12-12 15:45:00,69.76,69.84,69.76,69.82,5700.0,34.9617,35.0018,34.9617,34.9918,5700.0
2005-12-12 15:50:00,69.8,69.8,69.76,69.77,12300.0,34.9818,34.9818,34.9617,34.9667,12300.0
2005-12-12 15:55:00,69.77,69.79,69.76,69.76,11200.0,34.9667,34.9768,34.9617,34.9617,11200.0
2005-12-13 09:30:00,69.41,69.45,69.41,69.45,2100.0,35.035,35.0552,35.035,35.0552,2100.0
2005-12-13 09:35:00,69.5,69.57,69.5,69.56,4100.0,35.0804,35.1158,35.0804,35.1107,4100.0
2005-12-13 09:40:00,69.57,69.57,69.4,69.45,4200.0,35.1158,35.1158,35.03,35.0552,4200.0
2005-12-13 09:45:00,69.35,69.49,69.35,69.49,2100.0,35.0047,35.0754,35.0047,35.0754,2100.0
2005-12-13 09:50:00,69.49,69.49,69.45,69.46,600.0,35.0754,35.0754,35.0552,35.0602,600.0
2005-12-13 09:55:00,69.46,69.48,69.4,69.48,5800.0,35.0602,35.0703,35.03,35.0703,5800.0
2005-12-13 10:00:00,69.49,69.55,69.49,69.54,8300.0,35.0754,35.1057,35.0754,35.1006,8300.0
2005-12-13 10:05:00,69.47,69.51,69.4,69.46,6200.0,35.0653,35.0855,35.03,35.0602,6200.0
2005-12-13 10:10:00,69.47,69.51,69.4,69.43,3300.0,35.0653,35.0855,35.03,35.0451,3300.0
2005-12-13 10:15:00,69.44,69.47,69.44,69.46,2300.0,35.0502,35.0653,35.0502,35.0602,2300.0
2005-12-13 10:20:00,69.47,69.48,69.44,69.45,3000.0,35.0653,35.0703,35.0502,35.0552,3000.0
2005-12-13 10:25:00,69.45,69.45,69.33,69.33,1400.0,35.0552,35.0552,34.9946,34.9946,1400.0
2005-12-13 10:30:00,69.32,69.32,69.23,69.26,1900.0,34.9896,34.9896,34.9442,34.9593,1900.0
2005-12-13 10:35:00,69.26,69.3,69.18,69.27,4100.0,34.9593,34.9795,34.9189,34.9643,4100.0
2005-12-13 10:40:00,69.27,69.3,69.23,69.26,3800.0,34.9643,34.9795,34.9442,34.9593,3800.0
2005-12-13 10:45:00,69.27,69.31,69.27,69.3,1900.0,34.9643,34.9845,34.9643,34.9795,1900.0
2005-12-13 10:50:00,69.3,69.32,69.26,69.31,2800.0,34.9795,34.9896,34.9593,34.9845,2800.0
2005-12-13 10:55:00,69.35,69.39,69.35,69.39,2000.0,35.0047,35.0249,35.0047,35.0249,2000.0
2005-12-13 11:00:00,69.4,69.44,69.4,69.42,5300.0,35.03,35.0502,35.03,35.0401,5300.0
2005-12-13 11:05:00,69.41,69.41,69.38,69.39,1300.0,35.035,35.035,35.0199,35.0249,1300.0
2005-12-13 11:10:00,69.4,69.43,69.37,69.43,1600.0,35.03,35.0451,35.0148,35.0451,1600.0
2005-12-13 11:15:00,69.43,69.48,69.42,69.43,3700.0,35.0451,35.0703,35.0401,35.0451,3700.0
2005-12-13 11:20:00,69.43,69.44,69.4,69.4,2400.0,35.0451,35.0502,35.03,35.03,2400.0
2005-12-13 11:25:00,69.4,69.4,69.39,69.39,300.0,35.03,35.03,35.0249,35.0249,300.0
2005-12-13 11:30:00,69.42,69.42,69.41,69.41,1000.0,35.0401,35.0401,35.035,35.035,1000.0
2005-12-13 11:35:00,69.39,69.42,69.39,69.4,1000.0,35.0249,35.0401,35.0249,35.03,1000.0
2005-12-13 11:40:00,69.4,69.41,69.38,69.39,3700.0,35.03,35.035,35.0199,35.0249,3700.0
2005-12-13 11:45:00,69.39,69.4,69.39,69.39,1700.0,35.0249,35.03,35.0249,35.0249,1700.0
2005-12-13 11:50:00,69.39,69.4,69.35,69.36,2600.0,35.0249,35.03,35.0047,35.0098,2600.0
2005-12-13 11:55:00,69.37,69.4,69.37,69.38,1500.0,35.0148,35.03,35.0148,35.0199,1500.0
2005-12-13 12:00:00,69.37,69.4,69.36,69.4,600.0,35.0148,35.03,35.0098,35.03,600.0
2005-12-13 12:05:00,69.37,69.37,69.36,69.36,700.0,35.0148,35.0148,35.0098,35.0098,700.0
2005-12-13 12:10:00,69.39,69.39,69.35,69.35,3700.0,35.0249,35.0249,35.0047,35.0047,3700.0
2005-12-13 12:15:00,69.39,69.39,69.35,69.35,800.0,35.0249,35.0249,35.0047,35.0047,800.0
2005-12-13 12:20:00,69.37,69.38,69.37,69.38,500.0,35.0148,35.0199,35.0148,35.0199,500.0
2005-12-13 12:25:00,69.35,69.36,69.34,69.34,900.0,35.0047,35.0098,34.9997,34.9997,900.0
2005-12-13 12:30:00,69.32,69.34,69.32,69.34,600.0,34.9896,34.9997,34.9896,34.9997,600.0
2005-12-13 12:35:00,69.35,69.35,69.35,69.35,1400.0,35.0047,35.0047,35.0047,35.0047,1400.0
2005-12-13 12:40:00,69.37,69.39,69.37,69.39,1000.0,35.0148,35.0249,35.0148,35.0249,1000.0
2005-12-13 12:45:00,69.38,69.38,69.36,69.38,1600.0,35.0199,35.0199,35.0098,35.0199,1600.0
2005-12-13 12:50:00,69.35,69.35,69.34,69.34,1100.0,35.0047,35.0047,34.9997,34.9997,1100.0
2005-12-13 12:55:00,69.35,69.35,69.35,69.35,200.0,35.0047,35.0047,35.0047,35.0047,200.0
2005-12-13 13:00:00,69.35,69.36,69.35,69.35,800.0,35.0047,35.0098,35.0047,35.0047,800.0
2005-12-13 13:05:00,69.35,69.38,69.35,69.35,2700.0,35.0047,35.0199,35.0047,35.0047,2700.0
2005-12-13 13:10:00,69.36,69.39,69.36,69.39,900.0,35.0098,35.0249,35.0098,35.0249,900.0
2005-12-13 13:15:00,69.38,69.38,69.34,69.35,4000.0,35.0199,35.0199,34.9997,35.0047,4000.0
2005-12-13 13:20:00,69.38,69.38,69.35,69.36,900.0,35.0199,35.0199,35.0047,35.0098,900.0
2005-12-13 13:25:00,69.36,69.38,69.35,69.38,5400.0,35.0098,35.0199,35.0047,35.0199,5400.0
2005-12-13 13:30:00,69.38,69.38,69.35,69.35,2300.0,35.0199,35.0199,35.0047,35.0047,2300.0
2005-12-13 13:35:00,69.36,69.36,69.31,69.31,1500.0,35.0098,35.0098,34.9845,34.9845,1500.0
2005-12-13 13:40:00,69.31,69.32,69.28,69.28,2400.0,34.9845,34.9896,34.9694,34.9694,2400.0
2005-12-13 13:45:00,69.3,69.3,69.26,69.27,2700.0,34.9795,34.9795,34.9593,34.9643,2700.0
2005-12-13 13:50:00,69.26,69.26,69.15,69.2,9900.0,34.9593,34.9593,34.9038,34.929,9900.0
2005-12-13 13:55:00,69.21,69.27,69.21,69.25,3500.0,34.9341,34.9643,34.9341,34.9542,3500.0
2005-12-13 14:00:00,69.27,69.29,69.24,69.28,3100.0,34.9643,34.9744,34.9492,34.9694,3100.0
2005-12-13 14:05:00,69.29,69.3,69.25,69.25,2700.0,34.9744,34.9795,34.9542,34.9542,2700.0
2005-12-13 14:10:00,69.29,69.41,69.27,69.39,4300.0,34.9744,35.035,34.9643,35.0249,4300.0
2005-12-13 14:15:00,69.36,69.39,69.32,69.36,4100.0,35.0098,35.0249,34.9896,35.0098,4100.0
2005-12-13 14:20:00,69.38,69.71,69.38,69.7,12100.0,35.0199,35.1864,35.0199,35.1814,12100.0
2005-12-13 14:25:00,69.71,69.73,69.59,69.61,6600.0,35.1864,35.1965,35.1259,35.136,6600.0
2005-12-13 14:30:00,69.57,69.72,69.56,69.62,8500.0,35.1158,35.1915,35.1107,35.141,8500.0
2005-12-13 14:35:00,69.63,69.7,69.63,69.68,5000.0,35.1461,35.1814,35.1461,35.1713,5000.0
2005-12-13 14:40:00,69.7,69.77,69.65,69.69,14900.0,35.1814,35.2167,35.1562,35.1763,14900.0
2005-12-13 14:45:00,69.68,69.76,69.68,69.76,5100.0,35.1713,35.2117,35.1713,35.2117,5100.0
2005-12-13 14:50:00,69.75,69.9,69.75,69.9,6100.0,35.2066,35.2823,35.2066,35.2823,6100.0
2005-12-13 14:55:00,69.96,70.09,69.93,70.02,9200.0,35.3126,35.3782,35.2975,35.3429,9200.0
2005-12-13 15:00:00,70.03,70.1,69.99,70.01,12500.0,35.348,35.3833,35.3278,35.3379,12500.0
2005-12-13 15:05:00,70.03,70.05,69.97,69.98,4400.0,35.348,35.3581,35.3177,35.3227,4400.0
2005-12-13 15:10:00,69.97,70.07,69.94,70.02,5700.0,35.3177,35.3681,35.3025,35.3429,5700.0
2005-12-13 15:15:00,70.01,70.05,69.96,69.97,5000.0,35.3379,35.3581,35.3126,35.3177,5000.0
2005-12-13 15:20:00,69.96,70.07,69.96,70.06,3700.0,35.3126,35.3681,35.3126,35.3631,3700.0
2005-12-13 15:25:00,70.0,70.06,69.94,69.96,4300.0,35.3328,35.3631,35.3025,35.3126,4300.0
2005-12-13 15:30:00,69.95,69.96,69.9,69.94,12100.0,35.3076,35.3126,35.2823,35.3025,12100.0
2005-12-13 15:35:00,69.95,69.97,69.95,69.97,2400.0,35.3076,35.3177,35.3076,35.3177,2400.0
2005-12-13 15:40:00,69.98,70.03,69.98,70.01,7500.0,35.3227,35.348,35.3227,35.3379,7500.0
2005-12-13 15:45:00,69.99,70.01,69.95,69.99,5400.0,35.3278,35.3379,35.3076,35.3278,5400.0
2005-12-13 15:50:00,69.99,70.01,69.96,69.97,4400.0,35.3278,35.3379,35.3126,35.3177,4400.0
2005-12-13 15:55:00,69.97,70.04,69.95,70.02,7700.0,35.3177,35.353,35.3076,35.3429,7700.0
2005-12-14 09:30:00,69.9,69.9,69.8,69.89,2200.0,35.2823,35.2823,35.2319,35.2773,2200.0
2005-12-14 09:35:00,69.89,69.89,69.71,69.71,1500.0,35.2773,35.2773,35.1864,35.1864,1500.0
2005-12-14 09:40:00,69.86,69.97,69.85,69.97,2900.0,35.2621,35.3177,35.2571,35.3177,2900.0
2005-12-14 09:45:00,69.96,70.19,69.96,70.18,2000.0,35.3126,35.4287,35.3126,35.4237,2000.0
2005-12-14 09:50:00,70.19,70.39,70.18,70.39,3300.0,35.4287,35.5297,35.4237,35.5297,3300.0
2005-12-14 09:55:00,70.39,70.4,70.35,70.36,3900.0,35.5297,35.5347,35.5095,35.5145,3900.0
2005-12-14 10:00:00,70.25,70.38,70.25,70.38,4200.0,35.459,35.5246,35.459,35.5246,4200.0
2005-12-14 10:05:00,70.33,70.33,70.31,70.32,3200.0,35.4994,35.4994,35.4893,35.4943,3200.0
2005-12-14 10:10:00,70.31,70.35,70.31,70.33,1500.0,35.4893,35.5095,35.4893,35.4994,1500.0
2005-12-14 10:15:00,70.34,70.45,70.34,70.36,14500.0,35.5044,35.56,35.5044,35.5145,14500.0
2005-12-14 10:20:00,70.35,70.44,70.34,70.39,4500.0,35.5095,35.5549,35.5044,35.5297,4500.0
2005-12-14 10:25:00,70.39,70.4,70.39,70.39,4600.0,35.5297,35.5347,35.5297,35.5297,4600.0
2005-12-14 10:30:00,70.39,70.4,70.34,70.4,5500.0,35.5297,35.5347,35.5044,35.5347,5500.0
2005-12-14 10:35:00,70.42,70.43,70.4,70.4,6200.0,35.5448,35.5499,35.5347,35.5347,6200.0
2005-12-14 10:40:00,70.4,70.4,70.39,70.39,700.0,35.5347,35.5347,35.5297,35.5297,700.0
2005-12-14 10:45:00,70.38,70.38,70.25,70.28,2300.0,35.5246,35.5246,35.459,35.4741,2300.0
2005-12-14 10:50:00,70.32,70.32,70.19,70.25,2900.0,35.4943,35.4943,35.4287,35.459,2900.0
2005-12-14 10:55:00,70.25,70.26,70.22,70.22,2800.0,35.459,35.4641,35.4439,35.4439,2800.0
2005-12-14 11:00:00,70.22,70.25,70.16,70.25,6500.0,35.4439,35.459,35.4136,35.459,6500.0
2005-12-14 11:05:00,70.26,70.34,70.26,70.34,4500.0,35.4641,35.5044,35.4641,35.5044,4500.0
2005-12-14 11:10:00,70.33,70.41,70.33,70.41,3500.0,35.4994,35.5398,35.4994,35.5398,3500.0
2005-12-14 11:15:00,70.38,70.4,70.35,70.37,6300.0,35.5246,35.5347,35.5095,35.5196,6300.0
2005-12-14 11:20:00,70.38,70.48,70.34,70.48,6800.0,35.5246,35.5751,35.5044,35.5751,6800.0
2005-12-14 11:25:00,70.47,70.48,70.41,70.42,8300.0,35.57,35.5751,35.5398,35.5448,8300.0
2005-12-14 11:30:00,70.41,70.46,70.39,70.43,4100.0,35.5398,35.565,35.5297,35.5499,4100.0
2005-12-14 11:35:00,70.45,70.46,70.4,70.45,2400.0,35.56,35.565,35.5347,35.56,2400.0
2005-12-14 11:40:00,70.43,70.45,70.42,70.42,2100.0,35.5499,35.56,35.5448,35.5448,2100.0
2005-12-14 11:45:00,70.42,70.42,70.37,70.37,1900.0,35.5448,35.5448,35.5196,35.5196,1900.0
2005-12-14 11:50:00,70.38,70.39,70.36,70.36,1900.0,35.5246,35.5297,35.5145,35.5145,1900.0
2005-12-14 11:55:00,70.36,70.36,70.29,70.3,1300.0,35.5145,35.5145,35.4792,35.4842,1300.0
2005-12-14 12:00:00,70.3,70.35,70.29,70.32,1500.0,35.4842,35.5095,35.4792,35.4943,1500.0
2005-12-14 12:05:00,70.3,70.35,70.3,70.35,1100.0,35.4842,35.5095,35.4842,35.5095,1100.0
2005-12-14 12:10:00,70.31,70.34,70.31,70.32,800.0,35.4893,35.5044,35.4893,35.4943,800.0
2005-12-14 12:15:00,70.33,70.33,70.3,70.3,1400.0,35.4994,35.4994,35.4842,35.4842,1400.0
2005-12-14 12:20:00,70.29,70.3,70.28,70.3,2100.0,35.4792,35.4842,35.4741,35.4842,2100.0
2005-12-14 12:25:00,70.32,70.35,70.32,70.32,1300.0,35.4943,35.5095,35.4943,35.4943,1300.0
2005-12-14 12:30:00,70.32,70.34,70.32,70.34,1800.0,35.4943,35.5044,35.4943,35.5044,1800.0
2005-12-14 12:35:00,70.35,70.4,70.35,70.39,1800.0,35.5095,35.5347,35.5095,35.5297,1800.0
2005-12-14 12:40:00,70.38,70.38,70.35,70.35,1100.0,35.5246,35.5246,35.5095,35.5095,1100.0
2005-12-14 12:45:00,70.36,70.36,70.35,70.36,6000.0,35.5145,35.5145,35.5095,35.5145,6000.0
2005-12-14 12:50:00,70.36,70.38,70.35,70.38,4700.0,35.5145,35.5246,35.5095,35.5246,4700.0
2005-12-14 12:55:00,70.39,70.46,70.38,70.44,4900.0,35.5297,35.565,35.5246,35.5549,4900.0
2005-12-14 13:00:00,70.43,70.44,70.4,70.4,3900.0,35.5499,35.5549,35.5347,35.5347,3900.0
2005-12-14 13:05:00,70.4,70.42,70.38,70.41,4900.0,35.5347,35.5448,35.5246,35.5398,4900.0
2005-12-14 13:10:00,70.43,70.43,70.35,70.36,1800.0,35.5499,35.5499,35.5095,35.5145,1800.0
2005-12-14 13:15:00,70.37,70.41,70.37,70.4,1700.0,35.5196,35.5398,35.5196,35.5347,1700.0
2005-12-14 13:20:00,70.42,70.46,70.42,70.43,2200.0,35.5448,35.565,35.5448,35.5499,2200.0
2005-12-14 13:25:00,70.45,70.46,70.4,70.44,2000.0,35.56,35.565,35.5347,35.5549,2000.0
2005-12-14 13:30:00,70.44,70.55,70.44,70.51,4000.0,35.5549,35.6104,35.5549,35.5902,4000.0
2005-12-14 13:35:00,70.52,70.53,70.5,70.5,4600.0,35.5953,35.6003,35.5852,35.5852,4600.0
2005-12-14 13:40:00,70.54,70.66,70.51,70.62,5400.0,35.6054,35.666,35.5902,35.6458,5400.0
2005-12-14 13:45:00,70.62,70.65,70.59,70.6,6100.0,35.6458,35.6609,35.6306,35.6357,6100.0
2005-12-14 13:50:00,70.62,70.76,70.61,70.76,3900.0,35.6458,35.7164,35.6407,35.7164,3900.0
2005-12-14 13:55:00,70.76,70.77,70.65,70.67,3900.0,35.7164,35.7215,35.6609,35.671,3900.0
2005-12-14 14:00:00,70.7,70.71,70.63,70.69,2000.0,35.6861,35.6912,35.6508,35.6811,2000.0
2005-12-14 14:05:00,70.68,70.76,70.68,70.76,4100.0,35.676,35.7164,35.676,35.7164,4100.0
2005-12-14 14:10:00,70.75,70.8,70.75,70.8,4500.0,35.7114,35.7366,35.7114,35.7366,4500.0
2005-12-14 14:15:00,70.79,70.85,70.79,70.85,3300.0,35.7316,35.7619,35.7316,35.7619,3300.0
2005-12-14 14:20:00,70.85,70.85,70.83,70.83,4200.0,35.7619,35.7619,35.7518,35.7518,4200.0
2005-12-14 14:25:00,70.83,70.83,70.74,70.74,5600.0,35.7518,35.7518,35.7063,35.7063,5600.0
2005-12-14 14:30:00,70.74,70.74,70.61,70.67,3000.0,35.7063,35.7063,35.6407,35.671,3000.0
2005-12-14 14:35:00,70.68,70.69,70.63,70.63,1000.0,35.676,35.6811,35.6508,35.6508,1000.0
2005-12-14 14:40:00,70.64,70.66,70.58,70.62,4100.0,35.6559,35.666,35.6256,35.6458,4100.0
2005-12-14 14:45:00,70.59,70.59,70.51,70.51,2500.0,35.6306,35.6306,35.5902,35.5902,2500.0
2005-12-14 14:50:00,70.52,70.56,70.5,70.52,2200.0,35.5953,35.6155,35.5852,35.5953,2200.0
2005-12-14 14:55:00,70.51,70.51,70.44,70.44,1300.0,35.5902,35.5902,35.5549,35.5549,1300.0
2005-12-14 15:00:00,70.46,70.46,70.43,70.45,1400.0,35.565,35.565,35.5499,35.56,1400.0
2005-12-14 15:05:00,70.44,70.51,70.44,70.5,1800.0,35.5549,35.5902,35.5549,35.5852,1800.0
2005-12-14 15:10:00,70.5,70.55,70.5,70.55,2200.0,35.5852,35.6104,35.5852,35.6104,2200.0
2005-12-14 15:15:00,70.55,70.55,70.53,70.55,900.0,35.6104,35.6104,35.6003,35.6104,900.0
2005-12-14 15:20:00,70.53,70.54,70.5,70.52,1600.0,35.6003,35.6054,35.5852,35.5953,1600.0
2005-12-14 15:25:00,70.52,70.56,70.52,70.56,2300.0,35.5953,35.6155,35.5953,35.6155,2300.0
2005-12-14 15:30:00,70.56,70.56,70.52,70.52,1700.0,35.6155,35.6155,35.5953,35.5953,1700.0
2005-12-14 15:35:00,70.51,70.52,70.5,70.51,2200.0,35.5902,35.5953,35.5852,35.5902,2200.0
2005-12-14 15:40:00,70.5,70.5,70.45,70.48,4200.0,35.5852,35.5852,35.56,35.5751,4200.0
2005-12-14 15:45:00,70.48,70.51,70.48,70.5,4400.0,35.5751,35.5902,35.5751,35.5852,4400.0
2005-12-14 15:50:00,70.48,70.49,70.47,70.48,2900.0,35.5751,35.5801,35.57,35.5751,2900.0
2005-12-14 15:55:00,70.49,70.52,70.48,70.52,4200.0,35.5801,35.5953,35.5751,35.5953,4200.0
2005-12-15 09:30:00,70.4,70.46,70.34,70.46,4700.0,35.5347,35.565,35.5044,35.565,4700.0
2005-12-15 09:35:00,70.36,70.45,70.33,70.44,3700.0,35.5145,35.56,35.4994,35.5549,3700.0
2005-12-15 09:40:00,70.55,70.55,70.44,70.51,2900.0,35.6104,35.6104,35.5549,35.5902,2900.0
2005-12-15 09:45:00,70.54,70.56,70.54,70.55,4900.0,35.6054,35.6155,35.6054,35.6104,4900.0
2005-12-15 09:50:00,70.55,70.56,70.5,70.53,8400.0,35.6104,35.6155,35.5852,35.6003,8400.0
2005-12-15 09:55:00,70.54,70.61,70.53,70.57,5100.0,35.6054,35.6407,35.6003,35.6205,5100.0
2005-12-15 10:00:00,70.57,70.65,70.49,70.5,10800.0,35.6205,35.6609,35.5801,35.5852,10800.0
2005-12-15 10:05:00,70.5,70.59,70.46,70.59,10000.0,35.5852,35.6306,35.565,35.6306,10000.0
2005-12-15 10:10:00,70.57,70.67,70.55,70.66,6800.0,35.6205,35.671,35.6104,35.666,6800.0
2005-12-15 10:15:00,70.65,70.66,70.53,70.6,7500.0,35.6609,35.666,35.6003,35.6357,7500.0
2005-12-15 10:20:00,70.63,70.74,70.63,70.68,5400.0,35.6508,35.7063,35.6508,35.676,5400.0
2005-12-15 10:25:00,70.65,70.71,70.65,70.71,4400.0,35.6609,35.6912,35.6609,35.6912,4400.0
2005-12-15 10:30:00,70.73,70.75,70.71,70.74,4000.0,35.7013,35.7114,35.6912,35.7063,4000.0
2005-12-15 10:35:00,70.74,70.74,70.71,70.72,2800.0,35.7063,35.7063,35.6912,35.6962,2800.0
2005-12-15 10:40:00,70.72,70.85,70.72,70.85,6000.0,35.6962,35.7619,35.6962,35.7619,6000.0
2005-12-15 10:45:00,70.85,70.95,70.84,70.94,5900.0,35.7619,35.8123,35.7568,35.8073,5900.0
2005-12-15 10:50:00,70.94,71.21,70.93,71.19,9600.0,35.8073,35.9436,35.8022,35.9335,9600.0
2005-12-15 10:55:00,71.24,71.24,71.19,71.2,3100.0,35.9587,35.9587,35.9335,35.9385,3100.0
2005-12-15 11:00:00,71.2,71.21,71.13,71.13,3300.0,35.9385,35.9436,35.9032,35.9032,3300.0
2005-12-15 11:05:00,71.11,71.18,71.08,71.12,6500.0,35.8931,35.9284,35.878,35.8981,6500.0
2005-12-15 11:10:00,71.17,71.17,71.07,71.07,5100.0,35.9234,35.9234,35.8729,35.8729,5100.0
2005-12-15 11:15:00,71.07,71.08,71.05,71.05,2600.0,35.8729,35.878,35.8628,35.8628,2600.0
2005-12-15 11:20:00,71.05,71.06,71.02,71.04,2100.0,35.8628,35.8679,35.8477,35.8578,2100.0
2005-12-15 11:25:00,71.03,71.04,70.94,70.94,3000.0,35.8527,35.8578,35.8073,35.8073,3000.0
2005-12-15 11:30:00,70.94,70.94,70.8,70.8,2900.0,35.8073,35.8073,35.7366,35.7366,2900.0
2005-12-15 11:35:00,70.79,70.8,70.75,70.76,3200.0,35.7316,35.7366,35.7114,35.7164,3200.0
2005-12-15 11:40:00,70.75,70.75,70.62,70.62,4700.0,35.7114,35.7114,35.6458,35.6458,4700.0
2005-12-15 11:45:00,70.6,70.65,70.6,70.65,3900.0,35.6357,35.6609,35.6357,35.6609,3900.0
2005-12-15 11:50:00,70.64,70.67,70.61,70.67,1200.0,35.6559,35.671,35.6407,35.671,1200.0
2005-12-15 11:55:00,70.62,70.67,70.6,70.64,3200.0,35.6458,35.671,35.6357,35.6559,3200.0
2005-12-15 12:00:00,70.63,70.66,70.62,70.66,2100.0,35.6508,35.666,35.6458,35.666,2100.0
2005-12-15 12:05:00,70.67,70.68,70.65,70.68,1200.0,35.671,35.676,35.6609,35.676,1200.0
2005-12-15 12:10:00,70.7,70.7,70.65,70.65,2100.0,35.6861,35.6861,35.6609,35.6609,2100.0
2005-12-15 12:15:00,70.66,70.66,70.64,70.66,2100.0,35.666,35.666,35.6559,35.666,2100.0
2005-12-15 12:20:00,70.66,70.73,70.66,70.73,2200.0,35.666,35.7013,35.666,35.7013,2200.0
2005-12-15 12:25:00,70.73,70.78,70.73,70.78,1600.0,35.7013,35.7265,35.7013,35.7265,1600.0
2005-12-15 12:30:00,70.77,70.78,70.76,70.78,400.0,35.7215,35.7265,35.7164,35.7265,400.0
2005-12-15 12:35:00,70.78,70.79,70.75,70.75,2500.0,35.7265,35.7316,35.7114,35.7114,2500.0
2005-12-15 12:40:00,70.77,70.85,70.75,70.75,2000.0,35.7215,35.7619,35.7114,35.7114,2000.0
2005-12-15 12:45:00,70.74,70.79,70.74,70.77,1000.0,35.7063,35.7316,35.7063,35.7215,1000.0
2005-12-15 12:50:00,70.78,70.8,70.74,70.74,900.0,35.7265,35.7366,35.7063,35.7063,900.0
2005-12-15 12:55:00,70.76,70.76,70.76,70.76,1300.0,35.7164,35.7164,35.7164,35.7164,1300.0
2005-12-15 13:00:00,70.79,70.79,70.75,70.77,2200.0,35.7316,35.7316,35.7114,35.7215,2200.0
2005-12-15 13:05:00,70.75,70.79,70.75,70.76,5700.0,35.7114,35.7316,35.7114,35.7164,5700.0
2005-12-15 13:10:00,70.76,70.76,70.68,70.71,7200.0,35.7164,35.7164,35.676,35.6912,7200.0
2005-12-15 13:15:00,70.72,70.72,70.71,70.71,1000.0,35.6962,35.6962,35.6912,35.6912,1000.0
2005-12-15 13:20:00,70.7,70.71,70.65,70.71,2900.0,35.6861,35.6912,35.6609,35.6912,2900.0
2005-12-15 13:25:00,70.73,70.73,70.63,70.65,2300.0,35.7013,35.7013,35.6508,35.6609,2300.0
2005-12-15 13:30:00,70.66,70.66,70.56,70.56,4000.0,35.666,35.666,35.6155,35.6155,4000.0
2005-12-15 13:35:00,70.55,70.62,70.53,70.53,6600.0,35.6104,35.6458,35.6003,35.6003,6600.0
2005-12-15 13:40:00,70.53,70.55,70.51,70.55,1800.0,35.6003,35.6104,35.5902,35.6104,1800.0
2005-12-15 13:45:00,70.54,70.56,70.53,70.53,1000.0,35.6054,35.6155,35.6003,35.6003,1000.0
2005-12-15 13:50:00,70.54,70.57,70.48,70.48,9000.0,35.6054,35.6205,35.5751,35.5751,9000.0
2005-12-15 13:55:00,70.49,70.55,70.49,70.55,2500.0,35.5801,35.6104,35.5801,35.6104,2500.0
2005-12-15 14:00:00,70.57,70.58,70.54,70.58,3000.0,35.6205,35.6256,35.6054,35.6256,3000.0
2005-12-15 14:05:00,70.58,70.59,70.53,70.56,2800.0,35.6256,35.6306,35.6003,35.6155,2800.0
2005-12-15 14:10:00,70.55,70.55,70.47,70.48,3600.0,35.6104,35.6104,35.57,35.5751,3600.0
2005-12-15 14:15:00,70.49,70.51,70.48,70.48,2300.0,35.5801,35.5902,35.5751,35.5751,2300.0
2005-12-15 14:20:00,70.48,70.49,70.44,70.45,1900.0,35.5751,35.5801,35.5549,35.56,1900.0
2005-12-15 14:25:00,70.43,70.43,70.35,70.35,2400.0,35.5499,35.5499,35.5095,35.5095,2400.0
2005-12-15 14:30:00,70.31,70.32,70.24,70.29,3600.0,35.4893,35.4943,35.454,35.4792,3600.0
2005-12-15 14:35:00,70.3,70.34,70.27,70.3,1800.0,35.4842,35.5044,35.4691,35.4842,1800.0
2005-12-15 14:40:00,70.3,70.33,70.3,70.32,1000.0,35.4842,35.4994,35.4842,35.4943,1000.0
2005-12-15 14:45:00,70.32,70.32,70.19,70.19,3600.0,35.4943,35.4943,35.4287,35.4287,3600.0
2005-12-15 14:50:00,70.2,70.2,70.15,70.15,800.0,35.4338,35.4338,35.4085,35.4085,800.0
2005-12-15 14:55:00,70.17,70.18,70.16,70.17,2200.0,35.4186,35.4237,35.4136,35.4186,2200.0
2005-12-15 15:00:00,70.16,70.16,70.12,70.13,1200.0,35.4136,35.4136,35.3934,35.3984,1200.0
2005-12-15 15:05:00,70.13,70.13,70.05,70.05,2000.0,35.3984,35.3984,35.3581,35.3581,2000.0
2005-12-15 15:10:00,70.02,70.07,70.0,70.06,3600.0,35.3429,35.3681,35.3328,35.3631,3600.0
2005-12-15 15:15:00,70.06,70.11,70.06,70.06,6700.0,35.3631,35.3883,35.3631,35.3631,6700.0
2005-12-15 15:20:00,70.04,70.1,70.03,70.1,8200.0,35.353,35.3833,35.348,35.3833,8200.0
2005-12-15 15:25:00,70.07,70.08,69.99,69.99,5400.0,35.3681,35.3732,35.3278,35.3278,5400.0
2005-12-15 15:30:00,69.94,69.98,69.93,69.94,3700.0,35.3025,35.3227,35.2975,35.3025,3700.0
2005-12-15 15:35:00,69.93,69.93,69.89,69.92,5500.0,35.2975,35.2975,35.2773,35.2924,5500.0
2005-12-15 15:40:00,69.92,70.01,69.91,69.93,7700.0,35.2924,35.3379,35.2874,35.2975,7700.0
2005-12-15 15:45:00,69.94,69.94,69.82,69.82,8800.0,35.3025,35.3025,35.242,35.242,8800.0
2005-12-15 15:50:00,69.82,69.82,69.75,69.76,8800.0,35.242,35.242,35.2066,35.2117,8800.0
2005-12-15 15:55:00,69.76,69.82,69.71,69.76,12700.0,35.2117,35.242,35.1864,35.2117,12700.0
2005-12-16 09:35:00,70.1,70.35,70.05,70.35,67000.0,35.3833,35.5095,35.3581,35.5095,67000.0
2005-12-16 09:40:00,70.33,70.34,70.17,70.3,5900.0,35.4994,35.5044,35.4186,35.4842,5900.0
2005-12-16 09:45:00,70.29,70.3,70.2,70.2,5100.0,35.4792,35.4842,35.4338,35.4338,5100.0
2005-12-16 09:50:00,70.28,70.29,70.16,70.16,1600.0,35.4741,35.4792,35.4136,35.4136,1600.0
2005-12-16 09:55:00,70.26,70.26,70.02,70.26,7100.0,35.4641,35.4641,35.3429,35.4641,7100.0
2005-12-16 10:00:00,70.25,70.3,70.2,70.2,5300.0,35.459,35.4842,35.4338,35.4338,5300.0
2005-12-16 10:05:00,70.2,70.2,70.15,70.15,2000.0,35.4338,35.4338,35.4085,35.4085,2000.0
2005-12-16 10:10:00,70.15,70.17,70.05,70.05,3600.0,35.4085,35.4186,35.3581,35.3581,3600.0
2005-12-16 10:15:00,70.07,70.1,70.07,70.1,12100.0,35.3681,35.3833,35.3681,35.3833,12100.0
2005-12-16 10:20:00,70.1,70.19,70.1,70.18,4400.0,35.3833,35.4287,35.3833,35.4237,4400.0
2005-12-16 10:25:00,70.22,70.25,70.19,70.19,2600.0,35.4439,35.459,35.4287,35.4287,2600.0
2005-12-16 10:30:00,70.17,70.21,70.13,70.13,1800.0,35.4186,35.4388,35.3984,35.3984,1800.0
2005-12-16 10:35:00,70.13,70.13,70.09,70.09,2300.0,35.3984,35.3984,35.3782,35.3782,2300.0
2005-12-16 10:40:00,70.1,70.13,70.09,70.13,3500.0,35.3833,35.3984,35.3782,35.3984,3500.0
2005-12-16 10:45:00,70.14,70.16,70.09,70.09,4500.0,35.4035,35.4136,35.3782,35.3782,4500.0
2005-12-16 10:50:00,70.1,70.14,70.1,70.14,3500.0,35.3833,35.4035,35.3833,35.4035,3500.0
2005-12-16 10:55:00,70.14,70.19,70.14,70.14,3000.0,35.4035,35.4287,35.4035,35.4035,3000.0
2005-12-16 11:00:00,70.16,70.23,70.16,70.18,7100.0,35.4136,35.4489,35.4136,35.4237,7100.0
2005-12-16 11:05:00,70.16,70.25,70.16,70.25,4300.0,35.4136,35.459,35.4136,35.459,4300.0
2005-12-16 11:10:00,70.23,70.31,70.22,70.25,6200.0,35.4489,35.4893,35.4439,35.459,6200.0
2005-12-16 11:15:00,70.22,70.24,70.18,70.2,4200.0,35.4439,35.454,35.4237,35.4338,4200.0
2005-12-16 11:20:00,70.2,70.21,70.16,70.21,2700.0,35.4338,35.4388,35.4136,35.4388,2700.0
2005-12-16 11:25:00,70.22,70.24,70.22,70.23,1300.0,35.4439,35.454,35.4439,35.4489,1300.0
2005-12-16 11:30:00,70.22,70.23,70.21,70.23,1400.0,35.4439,35.4489,35.4388,35.4489,1400.0
2005-12-16 11:35:00,70.24,70.24,70.23,70.23,2900.0,35.454,35.454,35.4489,35.4489,2900.0
2005-12-16 11:40:00,70.23,70.23,70.22,70.22,700.0,35.4489,35.4489,35.4439,35.4439,700.0
2005-12-16 11:45:00,70.22,70.22,70.06,70.09,5400.0,35.4439,35.4439,35.3631,35.3782,5400.0
2005-12-16 11:50:00,70.09,70.13,70.09,70.11,3700.0,35.3782,35.3984,35.3782,35.3883,3700.0
2005-12-16 11:55:00,70.13,70.17,70.12,70.16,1600.0,35.3984,35.4186,35.3934,35.4136,1600.0
2005-12-16 12:00:00,70.15,70.19,70.14,70.17,3500.0,35.4085,35.4287,35.4035,35.4186,3500.0
2005-12-16 12:05:00,70.19,70.19,70.12,70.19,1800.0,35.4287,35.4287,35.3934,35.4287,1800.0
2005-12-16 12:10:00,70.21,70.25,70.2,70.2,4600.0,35.4388,35.459,35.4338,35.4338,4600.0
2005-12-16 12:15:00,70.23,70.25,70.21,70.24,1600.0,35.4489,35.459,35.4388,35.454,1600.0
2005-12-16 12:20:00,70.24,70.25,70.2,70.23,2500.0,35.454,35.459,35.4338,35.4489,2500.0
2005-12-16 12:25:00,70.22,70.22,70.19,70.21,1000.0,35.4439,35.4439,35.4287,35.4388,1000.0
2005-12-16 12:30:00,70.21,70.24,70.21,70.23,1600.0,35.4388,35.454,35.4388,35.4489,1600.0
2005-12-16 12:35:00,70.22,70.25,70.21,70.25,4400.0,35.4439,35.459,35.4388,35.459,4400.0
2005-12-16 12:40:00,70.25,70.25,70.23,70.23,1100.0,35.459,35.459,35.4489,35.4489,1100.0
2005-12-16 12:45:00,70.21,70.25,70.21,70.25,1300.0,35.4388,35.459,35.4388,35.459,1300.0
2005-12-16 12:50:00,70.25,70.25,70.23,70.24,1300.0,35.459,35.459,35.4489,35.454,1300.0
2005-12-16 12:55:00,70.25,70.25,70.19,70.22,1100.0,35.459,35.459,35.4287,35.4439,1100.0
2005-12-16 13:00:00,70.24,70.25,70.24,70.25,1000.0,35.454,35.459,35.454,35.459,1000.0
2005-12-16 13:05:00,70.25,70.29,70.24,70.29,2000.0,35.459,35.4792,35.454,35.4792,2000.0
2005-12-16 13:10:00,70.29,70.29,70.24,70.25,1500.0,35.4792,35.4792,35.454,35.459,1500.0
2005-12-16 13:15:00,70.25,70.25,70.1,70.1,3100.0,35.459,35.459,35.3833,35.3833,3100.0
2005-12-16 13:20:00,70.1,70.11,70.05,70.05,2900.0,35.3833,35.3883,35.3581,35.3581,2900.0
2005-12-16 13:25:00,70.05,70.08,70.05,70.08,1300.0,35.3581,35.3732,35.3581,35.3732,1300.0
2005-12-16 13:30:00,70.07,70.11,70.07,70.09,1500.0,35.3681,35.3883,35.3681,35.3782,1500.0
2005-12-16 13:35:00,70.1,70.12,70.09,70.11,1200.0,35.3833,35.3934,35.3782,35.3883,1200.0
2005-12-16 13:40:00,70.1,70.11,70.04,70.04,2200.0,35.3833,35.3883,35.353,35.353,2200.0
2005-12-16 13:45:00,70.01,70.03,70.0,70.01,1700.0,35.3379,35.348,35.3328,35.3379,1700.0
2005-12-16 13:50:00,70.0,70.01,69.97,70.01,1300.0,35.3328,35.3379,35.3177,35.3379,1300.0
2005-12-16 13:55:00,70.03,70.04,70.0,70.04,1800.0,35.348,35.353,35.3328,35.353,1800.0
2005-12-16 14:00:00,70.03,70.12,70.03,70.12,1000.0,35.348,35.3934,35.348,35.3934,1000.0
2005-12-16 14:05:00,70.11,70.12,70.11,70.12,600.0,35.3883,35.3934,35.3883,35.3934,600.0
2005-12-16 14:10:00,70.12,70.12,70.03,70.03,4600.0,35.3934,35.3934,35.348,35.348,4600.0
2005-12-16 14:15:00,70.04,70.04,70.03,70.04,1800.0,35.353,35.353,35.348,35.353,1800.0
2005-12-16 14:20:00,70.03,70.1,70.03,70.1,2800.0,35.348,35.3833,35.348,35.3833,2800.0
2005-12-16 14:25:00,70.12,70.13,70.1,70.12,3500.0,35.3934,35.3984,35.3833,35.3934,3500.0
2005-12-16 14:30:00,70.1,70.12,70.06,70.12,1500.0,35.3833,35.3934,35.3631,35.3934,1500.0
2005-12-16 14:35:00,70.08,70.1,70.05,70.05,2700.0,35.3732,35.3833,35.3581,35.3581,2700.0
2005-12-16 14:40:00,70.05,70.05,70.05,70.05,2500.0,35.3581,35.3581,35.3581,35.3581,2500.0
2005-12-16 14:45:00,70.04,70.04,69.94,69.94,5200.0,35.353,35.353,35.3025,35.3025,5200.0
2005-12-16 14:50:00,69.93,69.94,69.89,69.9,3600.0,35.2975,35.3025,35.2773,35.2823,3600.0
2005-12-16 14:55:00,69.9,69.92,69.89,69.91,1400.0,35.2823,35.2924,35.2773,35.2874,1400.0
2005-12-16 15:00:00,69.92,69.92,69.87,69.92,2400.0,35.2924,35.2924,35.2672,35.2924,2400.0
2005-12-16 15:05:00,69.94,69.94,69.85,69.85,5300.0,35.3025,35.3025,35.2571,35.2571,5300.0
2005-12-16 15:10:00,69.87,69.88,69.86,69.86,2000.0,35.2672,35.2722,35.2621,35.2621,2000.0
2005-12-16 15:15:00,69.85,69.85,69.78,69.78,2800.0,35.2571,35.2571,35.2218,35.2218,2800.0
2005-12-16 15:20:00,69.84,69.84,69.8,69.82,3700.0,35.2521,35.2521,35.2319,35.242,3700.0
2005-12-16 15:25:00,69.86,69.96,69.86,69.86,10600.0,35.2621,35.3126,35.2621,35.2621,10600.0
2005-12-16 15:30:00,69.87,69.94,69.87,69.91,3500.0,35.2672,35.3025,35.2672,35.2874,3500.0
2005-12-16 15:35:00,69.91,69.91,69.84,69.85,4500.0,35.2874,35.2874,35.2521,35.2571,4500.0
2005-12-16 15:40:00,69.84,69.84,69.77,69.78,4600.0,35.2521,35.2521,35.2167,35.2218,4600.0
2005-12-16 15:45:00,69.79,69.79,69.68,69.69,9400.0,35.2268,35.2268,35.1713,35.1763,9400.0
2005-12-16 15:50:00,69.7,69.7,69.68,69.69,14800.0,35.1814,35.1814,35.1713,35.1763,14800.0
2005-12-16 15:55:00,69.69,69.75,69.66,69.73,14400.0,35.1763,35.2066,35.1612,35.1965,14400.0
2005-12-19 09:30:00,69.8,69.86,69.74,69.74,4800.0,35.2319,35.2621,35.2016,35.2016,4800.0
2005-12-19 09:35:00,69.74,69.83,69.72,69.83,5800.0,35.2016,35.247,35.1915,35.247,5800.0
2005-12-19 09:40:00,69.8,69.81,69.8,69.81,10200.0,35.2319,35.2369,35.2319,35.2369,10200.0
2005-12-19 09:45:00,69.8,69.85,69.79,69.85,6400.0,35.2319,35.2571,35.2268,35.2571,6400.0
2005-12-19 09:50:00,69.83,69.96,69.83,69.95,11400.0,35.247,35.3126,35.247,35.3076,11400.0
2005-12-19 09:55:00,69.95,70.14,69.94,70.07,15200.0,35.3076,35.4035,35.3025,35.3681,15200.0
2005-12-19 10:00:00,70.08,70.15,70.08,70.15,10300.0,35.3732,35.4085,35.3732,35.4085,10300.0
2005-12-19 10:05:00,70.14,70.28,70.14,70.28,9800.0,35.4035,35.4741,35.4035,35.4741,9800.0
2005-12-19 10:10:00,70.29,70.34,70.27,70.33,8600.0,35.4792,35.5044,35.4691,35.4994,8600.0
2005-12-19 10:15:00,70.34,70.45,70.32,70.4,10100.0,35.5044,35.56,35.4943,35.5347,10100.0
2005-12-19 10:20:00,70.39,70.39,70.23,70.3,7500.0,35.5297,35.5297,35.4489,35.4842,7500.0
2005-12-19 10:25:00,70.28,70.28,70.18,70.2,7900.0,35.4741,35.4741,35.4237,35.4338,7900.0
2005-12-19 10:30:00,70.2,70.26,70.17,70.23,4900.0,35.4338,35.4641,35.4186,35.4489,4900.0
2005-12-19 10:35:00,70.24,70.24,70.23,70.24,2500.0,35.454,35.454,35.4489,35.454,2500.0
2005-12-19 10:40:00,70.24,70.26,70.24,70.25,2600.0,35.454,35.4641,35.454,35.459,2600.0
2005-12-19 10:45:00,70.23,70.29,70.23,70.28,4800.0,35.4489,35.4792,35.4489,35.4741,4800.0
2005-12-19 10:50:00,70.27,70.32,70.24,70.27,4600.0,35.4691,35.4943,35.454,35.4691,4600.0
2005-12-19 10:55:00,70.28,70.31,70.28,70.3,3200.0,35.4741,35.4893,35.4741,35.4842,3200.0
2005-12-19 11:00:00,70.29,70.29,70.17,70.17,4000.0,35.4792,35.4792,35.4186,35.4186,4000.0
2005-12-19 11:05:00,70.16,70.2,70.14,70.15,4400.0,35.4136,35.4338,35.4035,35.4085,4400.0
2005-12-19 11:10:00,70.13,70.16,70.13,70.14,3500.0,35.3984,35.4136,35.3984,35.4035,3500.0
2005-12-19 11:15:00,70.12,70.12,70.08,70.11,2300.0,35.3934,35.3934,35.3732,35.3883,2300.0
2005-12-19 11:20:00,70.11,70.12,70.03,70.05,1800.0,35.3883,35.3934,35.348,35.3581,1800.0
2005-12-19 11:25:00,70.07,70.09,69.97,70.04,6700.0,35.3681,35.3782,35.3177,35.353,6700.0
2005-12-19 11:30:00,70.04,70.04,69.94,70.01,5700.0,35.353,35.353,35.3025,35.3379,5700.0
2005-12-19 11:35:00,70.02,70.03,69.94,69.96,5200.0,35.3429,35.348,35.3025,35.3126,5200.0
2005-12-19 11:40:00,69.96,70.0,69.96,69.98,3400.0,35.3126,35.3328,35.3126,35.3227,3400.0
2005-12-19 11:45:00,69.97,70.02,69.96,70.02,1900.0,35.3177,35.3429,35.3126,35.3429,1900.0
2005-12-19 11:50:00,69.99,70.04,69.99,70.03,2000.0,35.3278,35.353,35.3278,35.348,2000.0
2005-12-19 11:55:00,70.03,70.03,69.92,69.94,3500.0,35.348,35.348,35.2924,35.3025,3500.0
2005-12-19 12:00:00,69.94,70.01,69.94,70.0,1400.0,35.3025,35.3379,35.3025,35.3328,1400.0
2005-12-19 12:05:00,70.01,70.02,70.01,70.01,600.0,35.3379,35.3429,35.3379,35.3379,600.0
2005-12-19 12:10:00,70.0,70.0,69.95,69.95,1200.0,35.3328,35.3328,35.3076,35.3076,1200.0
2005-12-19 12:15:00,69.96,70.0,69.96,69.99,2800.0,35.3126,35.3328,35.3126,35.3278,2800.0
2005-12-19 12:20:00,69.96,69.96,69.94,69.95,1200.0,35.3126,35.3126,35.3025,35.3076,1200.0
2005-12-19 12:25:00,69.93,69.94,69.9,69.92,2500.0,35.2975,35.3025,35.2823,35.2924,2500.0
2005-12-19 12:30:00,69.88,69.91,69.88,69.9,1300.0,35.2722,35.2874,35.2722,35.2823,1300.0
2005-12-19 12:35:00,69.91,69.93,69.87,69.92,2000.0,35.2874,35.2975,35.2672,35.2924,2000.0
2005-12-19 12:40:00,69.91,69.95,69.89,69.94,5700.0,35.2874,35.3076,35.2773,35.3025,5700.0
2005-12-19 12:45:00,69.94,69.96,69.93,69.94,1800.0,35.3025,35.3126,35.2975,35.3025,1800.0
2005-12-19 12:50:00,69.95,69.96,69.95,69.95,1000.0,35.3076,35.3126,35.3076,35.3076,1000.0
2005-12-19 12:55:00,69.95,69.97,69.94,69.95,1000.0,35.3076,35.3177,35.3025,35.3076,1000.0
2005-12-19 13:00:00,69.92,69.94,69.9,69.94,2900.0,35.2924,35.3025,35.2823,35.3025,2900.0
2005-12-19 13:05:00,69.95,69.95,69.9,69.9,4100.0,35.3076,35.3076,35.2823,35.2823,4100.0
2005-12-19 13:10:00,69.9,69.92,69.82,69.82,4000.0,35.2823,35.2924,35.242,35.242,4000.0
2005-12-19 13:15:00,69.85,69.85,69.8,69.82,3900.0,35.2571,35.2571,35.2319,35.242,3900.0
2005-12-19 13:20:00,69.82,69.84,69.81,69.84,1400.0,35.242,35.2521,35.2369,35.2521,1400.0
2005-12-19 13:25:00,69.85,69.85,69.8,69.82,2200.0,35.2571,35.2571,35.2319,35.242,2200.0
2005-12-19 13:30:00,69.82,69.82,69.8,69.8,2500.0,35.242,35.242,35.2319,35.2319,2500.0
2005-12-19 13:35:00,69.8,69.83,69.8,69.83,11400.0,35.2319,35.247,35.2319,35.247,11400.0
2005-12-19 13:40:00,69.83,69.86,69.81,69.82,1900.0,35.247,35.2621,35.2369,35.242,1900.0
2005-12-19 13:45:00,69.84,69.84,69.78,69.78,800.0,35.2521,35.2521,35.2218,35.2218,800.0
2005-12-19 13:50:00,69.83,69.83,69.8,69.81,3200.0,35.247,35.247,35.2319,35.2369,3200.0
2005-12-19 13:55:00,69.81,69.83,69.78,69.78,4600.0,35.2369,35.247,35.2218,35.2218,4600.0
2005-12-19 14:00:00,69.78,69.8,69.78,69.78,7100.0,35.2218,35.2319,35.2218,35.2218,7100.0
2005-12-19 14:05:00,69.78,69.8,69.75,69.75,7400.0,35.2218,35.2319,35.2066,35.2066,7400.0
2005-12-19 14:10:00,69.79,69.79,69.78,69.79,4900.0,35.2268,35.2268,35.2218,35.2268,4900.0
2005-12-19 14:15:00,69.79,69.8,69.75,69.76,6800.0,35.2268,35.2319,35.2066,35.2117,6800.0
2005-12-19 14:20:00,69.76,69.8,69.76,69.79,14800.0,35.2117,35.2319,35.2117,35.2268,14800.0
2005-12-19 14:25:00,69.8,69.8,69.78,69.8,3000.0,35.2319,35.2319,35.2218,35.2319,3000.0
2005-12-19 14:30:00,69.79,69.79,69.77,69.77,4100.0,35.2268,35.2268,35.2167,35.2167,4100.0
2005-12-19 14:35:00,69.77,69.8,69.75,69.75,8200.0,35.2167,35.2319,35.2066,35.2066,8200.0
2005-12-19 14:40:00,69.76,69.78,69.76,69.77,14700.0,35.2117,35.2218,35.2117,35.2167,14700.0
2005-12-19 14:45:00,69.76,69.79,69.75,69.78,8500.0,35.2117,35.2268,35.2066,35.2218,8500.0
2005-12-19 14:50:00,69.76,69.79,69.72,69.75,6000.0,35.2117,35.2268,35.1915,35.2066,6000.0
2005-12-19 14:55:00,69.75,69.82,69.75,69.82,7000.0,35.2066,35.242,35.2066,35.242,7000.0
2005-12-19 15:00:00,69.81,69.82,69.8,69.8,3300.0,35.2369,35.242,35.2319,35.2319,3300.0
2005-12-19 15:05:00,69.8,69.8,69.78,69.78,6700.0,35.2319,35.2319,35.2218,35.2218,6700.0
2005-12-19 15:10:00,69.78,69.78,69.74,69.77,14300.0,35.2218,35.2218,35.2016,35.2167,14300.0
2005-12-19 15:15:00,69.76,69.76,69.64,69.68,11000.0,35.2117,35.2117,35.1511,35.1713,11000.0
2005-12-19 15:20:00,69.68,69.69,69.66,69.68,3000.0,35.1713,35.1763,35.1612,35.1713,3000.0
2005-12-19 15:25:00,69.68,69.7,69.66,69.69,11500.0,35.1713,35.1814,35.1612,35.1763,11500.0
2005-12-19 15:30:00,69.69,69.73,69.66,69.66,12000.0,35.1763,35.1965,35.1612,35.1612,12000.0
2005-12-19 15:35:00,69.66,69.66,69.6,69.61,5500.0,35.1612,35.1612,35.1309,35.136,5500.0
2005-12-19 15:40:00,69.61,69.63,69.61,69.63,6400.0,35.136,35.1461,35.136,35.1461,6400.0
2005-12-19 15:45:00,69.63,69.65,69.62,69.62,10600.0,35.1461,35.1562,35.141,35.141,10600.0
2005-12-19 15:50:00,69.61,69.61,69.51,69.58,15900.0,35.136,35.136,35.0855,35.1208,15900.0
2005-12-19 15:55:00,69.61,69.65,69.61,69.64,13200.0,35.136,35.1562,35.136,35.1511,13200.0
2005-12-20 09:30:00,69.69,69.76,69.65,69.74,2400.0,35.1763,35.2117,35.1562,35.2016,2400.0
2005-12-20 09:35:00,69.75,69.82,69.64,69.64,1900.0,35.2066,35.242,35.1511,35.1511,1900.0
2005-12-20 09:40:00,69.64,69.66,69.64,69.65,2400.0,35.1511,35.1612,35.1511,35.1562,2400.0
2005-12-20 09:45:00,69.7,69.7,69.59,69.59,2600.0,35.1814,35.1814,35.1259,35.1259,2600.0
2005-12-20 09:50:00,69.59,69.59,69.5,69.51,5400.0,35.1259,35.1259,35.0804,35.0855,5400.0
2005-12-20 09:55:00,69.51,69.6,69.51,69.6,3700.0,35.0855,35.1309,35.0855,35.1309,3700.0
2005-12-20 10:00:00,69.61,69.61,69.45,69.45,8800.0,35.136,35.136,35.0552,35.0552,8800.0
2005-12-20 10:05:00,69.45,69.47,69.36,69.39,6300.0,35.0552,35.0653,35.0098,35.0249,6300.0
2005-12-20 10:10:00,69.38,69.4,69.38,69.39,3800.0,35.0199,35.03,35.0199,35.0249,3800.0
2005-12-20 10:15:00,69.37,69.37,69.33,69.37,3900.0,35.0148,35.0148,34.9946,35.0148,3900.0
2005-12-20 10:20:00,69.37,69.37,69.27,69.3,4900.0,35.0148,35.0148,34.9643,34.9795,4900.0
2005-12-20 10:25:00,69.3,69.31,69.26,69.28,7900.0,34.9795,34.9845,34.9593,34.9694,7900.0
2005-12-20 10:30:00,69.28,69.29,69.2,69.2,13300.0,34.9694,34.9744,34.929,34.929,13300.0
2005-12-20 10:35:00,69.25,69.25,69.23,69.24,9200.0,34.9542,34.9542,34.9442,34.9492,9200.0
2005-12-20 10:40:00,69.25,69.25,69.22,69.23,3900.0,34.9542,34.9542,34.9391,34.9442,3900.0
2005-12-20 10:45:00,69.23,69.25,69.2,69.21,3500.0,34.9442,34.9542,34.929,34.9341,3500.0
2005-12-20 10:50:00,69.22,69.25,69.22,69.25,10000.0,34.9391,34.9542,34.9391,34.9542,10000.0
2005-12-20 10:55:00,69.26,69.27,69.23,69.23,11800.0,34.9593,34.9643,34.9442,34.9442,11800.0
2005-12-20 11:00:00,69.23,69.24,69.21,69.22,2100.0,34.9442,34.9492,34.9341,34.9391,2100.0
2005-12-20 11:05:00,69.21,69.22,69.2,69.21,5300.0,34.9341,34.9391,34.929,34.9341,5300.0
2005-12-20 11:10:00,69.21,69.25,69.21,69.22,3500.0,34.9341,34.9542,34.9341,34.9391,3500.0
2005-12-20 11:15:00,69.23,69.24,69.21,69.22,4100.0,34.9442,34.9492,34.9341,34.9391,4100.0
2005-12-20 11:20:00,69.22,69.23,69.2,69.21,4700.0,34.9391,34.9442,34.929,34.9341,4700.0
2005-12-20 11:25:00,69.22,69.24,69.22,69.23,4500.0,34.9391,34.9492,34.9391,34.9442,4500.0
2005-12-20 11:30:00,69.22,69.22,69.2,69.21,6500.0,34.9391,34.9391,34.929,34.9341,6500.0
2005-12-20 11:35:00,69.23,69.24,69.22,69.23,2300.0,34.9442,34.9492,34.9391,34.9442,2300.0
2005-12-20 11:40:00,69.23,69.26,69.22,69.25,5800.0,34.9442,34.9593,34.9391,34.9542,5800.0
2005-12-20 11:45:00,69.23,69.24,69.22,69.23,5800.0,34.9442,34.9492,34.9391,34.9442,5800.0
2005-12-20 11:50:00,69.22,69.22,69.18,69.2,3700.0,34.9391,34.9391,34.9189,34.929,3700.0
2005-12-20 11:55:00,69.19,69.21,69.19,69.21,2400.0,34.924,34.9341,34.924,34.9341,2400.0
2005-12-20 12:00:00,69.21,69.25,69.21,69.24,2700.0,34.9341,34.9542,34.9341,34.9492,2700.0
2005-12-20 12:05:00,69.23,69.29,69.23,69.29,6200.0,34.9442,34.9744,34.9442,34.9744,6200.0
2005-12-20 12:10:00,69.3,69.3,69.28,69.29,5000.0,34.9795,34.9795,34.9694,34.9744,5000.0
2005-12-20 12:15:00,69.29,69.3,69.29,69.3,9000.0,34.9744,34.9795,34.9744,34.9795,9000.0
2005-12-20 12:20:00,69.3,69.32,69.29,69.32,12000.0,34.9795,34.9896,34.9744,34.9896,12000.0
2005-12-20 12:25:00,69.33,69.53,69.32,69.52,13700.0,34.9946,35.0956,34.9896,35.0905,13700.0
2005-12-20 12:30:00,69.53,69.62,69.53,69.62,2900.0,35.0956,35.141,35.0956,35.141,2900.0
2005-12-20 12:35:00,69.66,69.7,69.57,69.58,7900.0,35.1612,35.1814,35.1158,35.1208,7900.0
2005-12-20 12:40:00,69.56,69.62,69.56,69.58,3300.0,35.1107,35.141,35.1107,35.1208,3300.0
2005-12-20 12:45:00,69.57,69.59,69.55,69.55,1000.0,35.1158,35.1259,35.1057,35.1057,1000.0
2005-12-20 12:50:00,69.55,69.55,69.49,69.54,4200.0,35.1057,35.1057,35.0754,35.1006,4200.0
2005-12-20 12:55:00,69.54,69.55,69.53,69.55,1500.0,35.1006,35.1057,35.0956,35.1057,1500.0
2005-12-20 13:00:00,69.63,69.63,69.58,69.62,6500.0,35.1461,35.1461,35.1208,35.141,6500.0
2005-12-20 13:05:00,69.62,69.64,69.58,69.58,2700.0,35.141,35.1511,35.1208,35.1208,2700.0
2005-12-20 13:10:00,69.57,69.57,69.55,69.56,1000.0,35.1158,35.1158,35.1057,35.1107,1000.0
2005-12-20 13:15:00,69.55,69.56,69.55,69.55,700.0,35.1057,35.1107,35.1057,35.1057,700.0
2005-12-20 13:20:00,69.53,69.58,69.52,69.58,2100.0,35.0956,35.1208,35.0905,35.1208,2100.0
2005-12-20 13:25:00,69.58,69.61,69.58,69.61,500.0,35.1208,35.136,35.1208,35.136,500.0
2005-12-20 13:30:00,69.6,69.63,69.6,69.63,700.0,35.1309,35.1461,35.1309,35.1461,700.0
2005-12-20 13:35:00,69.61,69.62,69.61,69.61,400.0,35.136,35.141,35.136,35.136,400.0
2005-12-20 13:40:00,69.61,69.67,69.6,69.67,5900.0,35.136,35.1662,35.1309,35.1662,5900.0
2005-12-20 13:45:00,69.65,69.7,69.63,69.66,3500.0,35.1562,35.1814,35.1461,35.1612,3500.0
2005-12-20 13:50:00,69.67,69.67,69.65,69.65,400.0,35.1662,35.1662,35.1562,35.1562,400.0
2005-12-20 13:55:00,69.59,69.59,69.51,69.51,4500.0,35.1259,35.1259,35.0855,35.0855,4500.0
2005-12-20 14:00:00,69.51,69.55,69.42,69.43,2200.0,35.0855,35.1057,35.0401,35.0451,2200.0
2005-12-20 14:05:00,69.4,69.43,69.37,69.37,4500.0,35.03,35.0451,35.0148,35.0148,4500.0
2005-12-20 14:10:00,69.38,69.39,69.36,69.37,1300.0,35.0199,35.0249,35.0098,35.0148,1300.0
2005-12-20 14:15:00,69.36,69.36,69.27,69.27,4800.0,35.0098,35.0098,34.9643,34.9643,4800.0
2005-12-20 14:20:00,69.29,69.39,69.27,69.32,5400.0,34.9744,35.0249,34.9643,34.9896,5400.0
2005-12-20 14:25:00,69.28,69.34,69.28,69.32,2100.0,34.9694,34.9997,34.9694,34.9896,2100.0
2005-12-20 14:30:00,69.34,69.34,69.32,69.32,2400.0,34.9997,34.9997,34.9896,34.9896,2400.0
2005-12-20 14:35:00,69.33,69.35,69.32,69.35,1500.0,34.9946,35.0047,34.9896,35.0047,1500.0
2005-12-20 14:40:00,69.34,69.36,69.3,69.36,2500.0,34.9997,35.0098,34.9795,35.0098,2500.0
2005-12-20 14:45:00,69.36,69.37,69.34,69.35,1300.0,35.0098,35.0148,34.9997,35.0047,1300.0
2005-12-20 14:50:00,69.35,69.35,69.28,69.29,2000.0,35.0047,35.0047,34.9694,34.9744,2000.0
2005-12-20 14:55:00,69.27,69.31,69.24,69.31,3800.0,34.9643,34.9845,34.9492,34.9845,3800.0
2005-12-20 15:00:00,69.32,69.38,69.32,69.35,4200.0,34.9896,35.0199,34.9896,35.0047,4200.0
2005-12-20 15:05:00,69.31,69.34,69.31,69.31,1500.0,34.9845,34.9997,34.9845,34.9845,1500.0
2005-12-20 15:10:00,69.31,69.32,69.31,69.31,1900.0,34.9845,34.9896,34.9845,34.9845,1900.0
2005-12-20 15:15:00,69.3,69.33,69.28,69.32,3700.0,34.9795,34.9946,34.9694,34.9896,3700.0
2005-12-20 15:20:00,69.32,69.32,69.25,69.25,1700.0,34.9896,34.9896,34.9542,34.9542,1700.0
2005-12-20 15:25:00,69.25,69.25,69.15,69.15,5800.0,34.9542,34.9542,34.9038,34.9038,5800.0
2005-12-20 15:30:00,69.16,69.18,69.11,69.16,4000.0,34.9088,34.9189,34.8836,34.9088,4000.0
2005-12-20 15:35:00,69.16,69.28,69.16,69.28,2800.0,34.9088,34.9694,34.9088,34.9694,2800.0
2005-12-20 15:40:00,69.27,69.27,69.22,69.23,5800.0,34.9643,34.9643,34.9391,34.9442,5800.0
2005-12-20 15:45:00,69.23,69.23,69.19,69.19,6400.0,34.9442,34.9442,34.924,34.924,6400.0
2005-12-20 15:50:00,69.2,69.25,69.2,69.23,8400.0,34.929,34.9542,34.929,34.9442,8400.0
2005-12-20 15:55:00,69.23,69.28,69.22,69.23,8900.0,34.9442,34.9694,34.9391,34.9442,8900.0
2005-12-21 09:30:00,69.5,69.51,69.42,69.48,3100.0,35.0804,35.0855,35.0401,35.0703,3100.0
2005-12-21 09:35:00,69.5,69.6,69.44,69.6,2200.0,35.0804,35.1309,35.0502,35.1309,2200.0
2005-12-21 09:40:00,69.6,69.7,69.6,69.7,2500.0,35.1309,35.1814,35.1309,35.1814,2500.0
2005-12-21 09:45:00,69.6,69.86,69.6,69.83,5800.0,35.1309,35.2621,35.1309,35.247,5800.0
2005-12-21 09:50:00,69.86,69.9,69.84,69.89,2600.0,35.2621,35.2823,35.2521,35.2773,2600.0
2005-12-21 09:55:00,69.91,69.91,69.88,69.89,1500.0,35.2874,35.2874,35.2722,35.2773,1500.0
2005-12-21 10:00:00,69.86,69.88,69.8,69.87,1000.0,35.2621,35.2722,35.2319,35.2672,1000.0
2005-12-21 10:05:00,69.86,69.9,69.82,69.9,2300.0,35.2621,35.2823,35.242,35.2823,2300.0
2005-12-21 10:10:00,69.89,69.89,69.86,69.89,2400.0,35.2773,35.2773,35.2621,35.2773,2400.0
2005-12-21 10:15:00,69.9,69.9,69.86,69.87,1500.0,35.2823,35.2823,35.2621,35.2672,1500.0
2005-12-21 10:20:00,69.86,69.87,69.75,69.75,1400.0,35.2621,35.2672,35.2066,35.2066,1400.0
2005-12-21 10:25:00,69.78,69.78,69.74,69.77,3800.0,35.2218,35.2218,35.2016,35.2167,3800.0
2005-12-21 10:30:00,69.8,69.81,69.8,69.81,400.0,35.2319,35.2369,35.2319,35.2369,400.0
2005-12-21 10:35:00,69.82,69.83,69.81,69.82,4400.0,35.242,35.247,35.2369,35.242,4400.0
2005-12-21 10:40:00,69.8,69.8,69.75,69.75,2300.0,35.2319,35.2319,35.2066,35.2066,2300.0
2005-12-21 10:45:00,69.75,69.77,69.74,69.76,6700.0,35.2066,35.2167,35.2016,35.2117,6700.0
2005-12-21 10:50:00,69.73,69.73,69.72,69.73,1000.0,35.1965,35.1965,35.1915,35.1965,1000.0
2005-12-21 10:55:00,69.75,69.77,69.75,69.77,1400.0,35.2066,35.2167,35.2066,35.2167,1400.0
2005-12-21 11:00:00,69.79,69.82,69.78,69.8,4600.0,35.2268,35.242,35.2218,35.2319,4600.0
2005-12-21 11:05:00,69.79,69.85,69.79,69.85,3100.0,35.2268,35.2571,35.2268,35.2571,3100.0
2005-12-21 11:10:00,69.86,69.88,69.86,69.87,1300.0,35.2621,35.2722,35.2621,35.2672,1300.0
2005-12-21 11:15:00,69.9,69.94,69.89,69.94,5000.0,35.2823,35.3025,35.2773,35.3025,5000.0
2005-12-21 11:20:00,69.94,69.96,69.93,69.96,2700.0,35.3025,35.3126,35.2975,35.3126,2700.0
2005-12-21 11:25:00,69.97,69.99,69.96,69.99,2500.0,35.3177,35.3278,35.3126,35.3278,2500.0
2005-12-21 11:30:00,70.0,70.0,70.0,70.0,1100.0,35.3328,35.3328,35.3328,35.3328,1100.0
2005-12-21 11:35:00,70.0,70.0,70.0,70.0,2000.0,35.3328,35.3328,35.3328,35.3328,2000.0
2005-12-21 11:40:00,70.0,70.01,70.0,70.0,1400.0,35.3328,35.3379,35.3328,35.3328,1400.0
2005-12-21 11:45:00,70.01,70.01,69.9,69.9,4000.0,35.3379,35.3379,35.2823,35.2823,4000.0
2005-12-21 11:50:00,69.93,69.95,69.84,69.84,1800.0,35.2975,35.3076,35.2521,35.2521,1800.0
2005-12-21 11:55:00,69.84,69.92,69.84,69.9,2900.0,35.2521,35.2924,35.2521,35.2823,2900.0
2005-12-21 12:00:00,69.92,69.92,69.85,69.88,1100.0,35.2924,35.2924,35.2571,35.2722,1100.0
2005-12-21 12:05:00,69.9,69.94,69.9,69.94,2300.0,35.2823,35.3025,35.2823,35.3025,2300.0
2005-12-21 12:10:00,69.97,70.0,69.97,70.0,1700.0,35.3177,35.3328,35.3177,35.3328,1700.0
2005-12-21 12:15:00,70.0,70.01,69.98,69.98,2300.0,35.3328,35.3379,35.3227,35.3227,2300.0
2005-12-21 12:20:00,69.98,70.02,69.98,70.01,2400.0,35.3227,35.3429,35.3227,35.3379,2400.0
2005-12-21 12:25:00,70.0,70.0,70.0,70.0,300.0,35.3328,35.3328,35.3328,35.3328,300.0
2005-12-21 12:30:00,69.99,70.0,69.98,69.99,3900.0,35.3278,35.3328,35.3227,35.3278,3900.0
2005-12-21 12:35:00,69.99,70.0,69.99,70.0,1300.0,35.3278,35.3328,35.3278,35.3328,1300.0
2005-12-21 12:40:00,70.0,70.01,69.99,70.0,13400.0,35.3328,35.3379,35.3278,35.3328,13400.0
2005-12-21 12:45:00,70.04,70.05,70.0,70.02,3000.0,35.353,35.3581,35.3328,35.3429,3000.0
2005-12-21 12:50:00,70.02,70.02,69.94,69.99,1000.0,35.3429,35.3429,35.3025,35.3278,1000.0
2005-12-21 12:55:00,69.98,70.03,69.98,70.01,2000.0,35.3227,35.348,35.3227,35.3379,2000.0
2005-12-21 13:00:00,70.02,70.02,69.99,70.01,800.0,35.3429,35.3429,35.3278,35.3379,800.0
2005-12-21 13:05:00,70.02,70.03,69.98,70.0,2100.0,35.3429,35.348,35.3227,35.3328,2100.0
2005-12-21 13:10:00,69.97,69.99,69.91,69.95,6200.0,35.3177,35.3278,35.2874,35.3076,6200.0
2005-12-21 13:15:00,69.96,70.0,69.93,69.95,4300.0,35.3126,35.3328,35.2975,35.3076,4300.0
2005-12-21 13:20:00,69.95,69.95,69.85,69.85,2500.0,35.3076,35.3076,35.2571,35.2571,2500.0
2005-12-21 13:25:00,69.87,69.87,69.83,69.83,2000.0,35.2672,35.2672,35.247,35.247,2000.0
2005-12-21 13:30:00,69.8,69.8,69.62,69.62,3500.0,35.2319,35.2319,35.141,35.141,3500.0
2005-12-21 13:35:00,69.63,69.73,69.63,69.72,4700.0,35.1461,35.1965,35.1461,35.1915,4700.0
2005-12-21 13:40:00,69.71,69.72,69.71,69.72,200.0,35.1864,35.1915,35.1864,35.1915,200.0
2005-12-21 13:45:00,69.71,69.74,69.71,69.74,1400.0,35.1864,35.2016,35.1864,35.2016,1400.0
2005-12-21 13:50:00,69.75,69.75,69.67,69.67,300.0,35.2066,35.2066,35.1662,35.1662,300.0
2005-12-21 13:55:00,69.64,69.76,69.63,69.76,3400.0,35.1511,35.2117,35.1461,35.2117,3400.0
2005-12-21 14:00:00,69.75,69.76,69.7,69.76,1400.0,35.2066,35.2117,35.1814,35.2117,1400.0
2005-12-21 14:05:00,69.77,69.81,69.77,69.79,1100.0,35.2167,35.2369,35.2167,35.2268,1100.0
2005-12-21 14:10:00,69.79,69.8,69.76,69.8,1200.0,35.2268,35.2319,35.2117,35.2319,1200.0
2005-12-21 14:15:00,69.78,69.81,69.78,69.81,1300.0,35.2218,35.2369,35.2218,35.2369,1300.0
2005-12-21 14:20:00,69.87,69.87,69.83,69.83,1500.0,35.2672,35.2672,35.247,35.247,1500.0
2005-12-21 14:25:00,69.82,69.82,69.8,69.81,900.0,35.242,35.242,35.2319,35.2369,900.0
2005-12-21 14:30:00,69.75,69.75,69.71,69.71,600.0,35.2066,35.2066,35.1864,35.1864,600.0
2005-12-21 14:35:00,69.73,69.75,69.73,69.75,700.0,35.1965,35.2066,35.1965,35.2066,700.0
2005-12-21 14:40:00,69.78,69.78,69.73,69.74,2000.0,35.2218,35.2218,35.1965,35.2016,2000.0
2005-12-21 14:45:00,69.74,69.74,69.68,69.68,500.0,35.2016,35.2016,35.1713,35.1713,500.0
2005-12-21 14:50:00,69.69,69.71,69.67,69.7,2200.0,35.1763,35.1864,35.1662,35.1814,2200.0
2005-12-21 14:55:00,69.69,69.7,69.66,69.68,2900.0,35.1763,35.1814,35.1612,35.1713,2900.0
2005-12-21 15:00:00,69.69,69.69,69.66,69.66,1200.0,35.1763,35.1763,35.1612,35.1612,1200.0
2005-12-21 15:05:00,69.66,69.68,69.66,69.66,1900.0,35.1612,35.1713,35.1612,35.1612,1900.0
2005-12-21 15:10:00,69.67,69.67,69.58,69.64,3600.0,35.1662,35.1662,35.1208,35.1511,3600.0
2005-12-21 15:15:00,69.6,69.66,69.6,69.66,2600.0,35.1309,35.1612,35.1309,35.1612,2600.0
2005-12-21 15:20:00,69.62,69.7,69.62,69.7,2800.0,35.141,35.1814,35.141,35.1814,2800.0
2005-12-21 15:25:00,69.7,69.7,69.64,69.69,1900.0,35.1814,35.1814,35.1511,35.1763,1900.0
2005-12-21 15:30:00,69.67,69.7,69.62,69.7,4300.0,35.1662,35.1814,35.141,35.1814,4300.0
2005-12-21 15:35:00,69.69,69.75,69.68,69.71,1500.0,35.1763,35.2066,35.1713,35.1864,1500.0
2005-12-21 15:40:00,69.73,69.73,69.69,69.69,1100.0,35.1965,35.1965,35.1763,35.1763,1100.0
2005-12-21 15:45:00,69.72,69.78,69.72,69.78,1500.0,35.1915,35.2218,35.1915,35.2218,1500.0
2005-12-21 15:50:00,69.8,69.84,69.73,69.75,7400.0,35.2319,35.2521,35.1965,35.2066,7400.0
2005-12-21 15:55:00,69.76,69.81,69.76,69.76,11200.0,35.2117,35.2369,35.2117,35.2117,11200.0
2005-12-22 09:30:00,69.75,69.9,69.75,69.85,3200.0,35.2066,35.2823,35.2066,35.2571,3200.0
2005-12-22 09:35:00,69.82,69.82,69.82,69.82,600.0,35.242,35.242,35.242,35.242,600.0
2005-12-22 09:40:00,69.82,69.82,69.58,69.58,3200.0,35.242,35.242,35.1208,35.1208,3200.0
2005-12-22 09:45:00,69.66,69.66,69.17,69.24,4100.0,35.1612,35.1612,34.9139,34.9492,4100.0
2005-12-22 09:50:00,69.24,69.31,69.16,69.26,3300.0,34.9492,34.9845,34.9088,34.9593,3300.0
2005-12-22 09:55:00,69.25,69.26,69.09,69.09,2400.0,34.9542,34.9593,34.8735,34.8735,2400.0
2005-12-22 10:00:00,69.09,69.18,69.09,69.11,7400.0,34.8735,34.9189,34.8735,34.8836,7400.0
2005-12-22 10:05:00,69.1,69.17,69.09,69.17,2100.0,34.8785,34.9139,34.8735,34.9139,2100.0
2005-12-22 10:10:00,69.18,69.18,69.15,69.16,2900.0,34.9189,34.9189,34.9038,34.9088,2900.0
2005-12-22 10:15:00,69.18,69.18,69.13,69.13,2700.0,34.9189,34.9189,34.8937,34.8937,2700.0
2005-12-22 10:20:00,69.12,69.26,69.1,69.26,4000.0,34.8886,34.9593,34.8785,34.9593,4000.0
2005-12-22 10:25:00,69.27,69.36,69.27,69.36,1200.0,34.9643,35.0098,34.9643,35.0098,1200.0
2005-12-22 10:30:00,69.35,69.37,69.3,69.37,3000.0,35.0047,35.0148,34.9795,35.0148,3000.0
2005-12-22 10:35:00,69.37,69.4,69.37,69.39,2200.0,35.0148,35.03,35.0148,35.0249,2200.0
2005-12-22 10:40:00,69.36,69.41,69.36,69.4,3000.0,35.0098,35.035,35.0098,35.03,3000.0
2005-12-22 10:45:00,69.4,69.56,69.4,69.55,3500.0,35.03,35.1107,35.03,35.1057,3500.0
2005-12-22 10:50:00,69.62,69.62,69.45,69.52,10200.0,35.141,35.141,35.0552,35.0905,10200.0
2005-12-22 10:55:00,69.56,69.61,69.52,69.57,8900.0,35.1107,35.136,35.0905,35.1158,8900.0
2005-12-22 11:00:00,69.57,69.58,69.56,69.57,1400.0,35.1158,35.1208,35.1107,35.1158,1400.0
2005-12-22 11:05:00,69.56,69.62,69.54,69.62,4500.0,35.1107,35.141,35.1006,35.141,4500.0
2005-12-22 11:10:00,69.6,69.65,69.57,69.62,2600.0,35.1309,35.1562,35.1158,35.141,2600.0
2005-12-22 11:15:00,69.61,69.62,69.51,69.52,4400.0,35.136,35.141,35.0855,35.0905,4400.0
2005-12-22 11:20:00,69.52,69.6,69.51,69.57,3000.0,35.0905,35.1309,35.0855,35.1158,3000.0
2005-12-22 11:25:00,69.58,69.64,69.58,69.64,2100.0,35.1208,35.1511,35.1208,35.1511,2100.0
2005-12-22 11:30:00,69.59,69.62,69.55,69.62,2800.0,35.1259,35.141,35.1057,35.141,2800.0
2005-12-22 11:35:00,69.57,69.58,69.46,69.47,2900.0,35.1158,35.1208,35.0602,35.0653,2900.0
2005-12-22 11:40:00,69.45,69.48,69.43,69.43,1600.0,35.0552,35.0703,35.0451,35.0451,1600.0
2005-12-22 11:45:00,69.48,69.48,69.45,69.47,900.0,35.0703,35.0703,35.0552,35.0653,900.0
2005-12-22 11:50:00,69.45,69.53,69.45,69.53,3000.0,35.0552,35.0956,35.0552,35.0956,3000.0
2005-12-22 11:55:00,69.51,69.51,69.48,69.48,600.0,35.0855,35.0855,35.0703,35.0703,600.0
2005-12-22 12:00:00,69.48,69.51,69.48,69.5,2000.0,35.0703,35.0855,35.0703,35.0804,2000.0
2005-12-22 12:05:00,69.5,69.68,69.5,69.66,7700.0,35.0804,35.1713,35.0804,35.1612,7700.0
2005-12-22 12:10:00,69.64,69.7,69.64,69.7,2900.0,35.1511,35.1814,35.1511,35.1814,2900.0
2005-12-22 12:15:00,69.7,69.7,69.63,69.63,1600.0,35.1814,35.1814,35.1461,35.1461,1600.0
2005-12-22 12:20:00,69.57,69.57,69.53,69.54,2000.0,35.1158,35.1158,35.0956,35.1006,2000.0
2005-12-22 12:25:00,69.51,69.54,69.51,69.54,1800.0,35.0855,35.1006,35.0855,35.1006,1800.0
2005-12-22 12:30:00,69.54,69.58,69.54,69.56,700.0,35.1006,35.1208,35.1006,35.1107,700.0
2005-12-22 12:35:00,69.53,69.55,69.53,69.54,900.0,35.0956,35.1057,35.0956,35.1006,900.0
2005-12-22 12:40:00,69.53,69.54,69.38,69.38,3100.0,35.0956,35.1006,35.0199,35.0199,3100.0
2005-12-22 12:45:00,69.43,69.43,69.42,69.42,700.0,35.0451,35.0451,35.0401,35.0401,700.0
2005-12-22 12:50:00,69.42,69.42,69.32,69.33,2900.0,35.0401,35.0401,34.9896,34.9946,2900.0
2005-12-22 12:55:00,69.34,69.35,69.34,69.35,600.0,34.9997,35.0047,34.9997,35.0047,600.0
2005-12-22 13:00:00,69.35,69.4,69.34,69.4,1500.0,35.0047,35.03,34.9997,35.03,1500.0
2005-12-22 13:05:00,69.4,69.4,69.29,69.33,5300.0,35.03,35.03,34.9744,34.9946,5300.0
2005-12-22 13:10:00,69.33,69.34,69.28,69.28,1100.0,34.9946,34.9997,34.9694,34.9694,1100.0
2005-12-22 13:15:00,69.26,69.3,69.25,69.27,1700.0,34.9593,34.9795,34.9542,34.9643,1700.0
2005-12-22 13:20:00,69.27,69.28,69.23,69.23,3200.0,34.9643,34.9694,34.9442,34.9442,3200.0
2005-12-22 13:25:00,69.26,69.26,69.25,69.25,1600.0,34.9593,34.9593,34.9542,34.9542,1600.0
2005-12-22 13:30:00,69.26,69.28,69.24,69.27,1200.0,34.9593,34.9694,34.9492,34.9643,1200.0
2005-12-22 13:35:00,69.23,69.26,69.23,69.26,1600.0,34.9442,34.9593,34.9442,34.9593,1600.0
2005-12-22 13:40:00,69.28,69.37,69.28,69.37,1500.0,34.9694,35.0148,34.9694,35.0148,1500.0
2005-12-22 13:45:00,69.38,69.42,69.38,69.4,1200.0,35.0199,35.0401,35.0199,35.03,1200.0
2005-12-22 13:50:00,69.43,69.48,69.43,69.48,1400.0,35.0451,35.0703,35.0451,35.0703,1400.0
2005-12-22 13:55:00,69.49,69.49,69.46,69.47,2700.0,35.0754,35.0754,35.0602,35.0653,2700.0
2005-12-22 14:00:00,69.47,69.5,69.47,69.5,1300.0,35.0653,35.0804,35.0653,35.0804,1300.0
2005-12-22 14:05:00,69.5,69.56,69.5,69.52,4400.0,35.0804,35.1107,35.0804,35.0905,4400.0
2005-12-22 14:10:00,69.55,69.59,69.55,69.59,900.0,35.1057,35.1259,35.1057,35.1259,900.0
2005-12-22 14:15:00,69.58,69.58,69.48,69.54,6200.0,35.1208,35.1208,35.0703,35.1006,6200.0
2005-12-22 14:20:00,69.52,69.52,69.45,69.5,5300.0,35.0905,35.0905,35.0552,35.0804,5300.0
2005-12-22 14:25:00,69.48,69.5,69.48,69.5,4300.0,35.0703,35.0804,35.0703,35.0804,4300.0
2005-12-22 14:30:00,69.49,69.53,69.49,69.53,3200.0,35.0754,35.0956,35.0754,35.0956,3200.0
2005-12-22 14:35:00,69.53,69.59,69.53,69.58,3300.0,35.0956,35.1259,35.0956,35.1208,3300.0
2005-12-22 14:40:00,69.58,69.61,69.57,69.61,800.0,35.1208,35.136,35.1158,35.136,800.0
2005-12-22 14:45:00,69.6,69.6,69.57,69.58,2100.0,35.1309,35.1309,35.1158,35.1208,2100.0
2005-12-22 14:50:00,69.6,69.65,69.6,69.65,3100.0,35.1309,35.1562,35.1309,35.1562,3100.0
2005-12-22 14:55:00,69.64,69.73,69.64,69.71,2000.0,35.1511,35.1965,35.1511,35.1864,2000.0
2005-12-22 15:00:00,69.71,69.71,69.67,69.68,900.0,35.1864,35.1864,35.1662,35.1713,900.0
2005-12-22 15:05:00,69.68,69.9,69.68,69.9,2300.0,35.1713,35.2823,35.1713,35.2823,2300.0
2005-12-22 15:10:00,69.73,69.74,69.7,69.7,1400.0,35.1965,35.2016,35.1814,35.1814,1400.0
2005-12-22 15:15:00,69.7,69.71,69.7,69.7,1200.0,35.1814,35.1864,35.1814,35.1814,1200.0
2005-12-22 15:20:00,69.72,69.74,69.69,69.74,1900.0,35.1915,35.2016,35.1763,35.2016,1900.0
2005-12-22 15:25:00,69.74,69.75,69.74,69.74,2000.0,35.2016,35.2066,35.2016,35.2016,2000.0
2005-12-22 15:30:00,69.74,69.75,69.66,69.71,2500.0,35.2016,35.2066,35.1612,35.1864,2500.0
2005-12-22 15:35:00,69.74,69.74,69.71,69.73,900.0,35.2016,35.2016,35.1864,35.1965,900.0
2005-12-22 15:40:00,69.69,69.7,69.64,69.64,5900.0,35.1763,35.1814,35.1511,35.1511,5900.0
2005-12-22 15:45:00,69.64,69.64,69.57,69.58,3900.0,35.1511,35.1511,35.1158,35.1208,3900.0
2005-12-22 15:50:00,69.57,69.63,69.56,69.63,13400.0,35.1158,35.1461,35.1107,35.1461,13400.0
2005-12-22 15:55:00,69.65,69.7,69.63,69.7,8200.0,35.1562,35.1814,35.1461,35.1814,8200.0
2005-12-23 09:30:00,69.92,70.03,69.87,69.87,5900.0,35.2924,35.348,35.2672,35.2672,5900.0
2005-12-23 09:35:00,69.86,70.04,69.71,70.04,4700.0,35.2621,35.353,35.1864,35.353,4700.0
2005-12-23 09:40:00,70.05,70.05,69.91,69.91,8000.0,35.3581,35.3581,35.2874,35.2874,8000.0
2005-12-23 09:45:00,69.91,69.91,69.81,69.86,8100.0,35.2874,35.2874,35.2369,35.2621,8100.0
2005-12-23 09:50:00,69.85,69.86,69.73,69.75,10300.0,35.2571,35.2621,35.1965,35.2066,10300.0
2005-12-23 09:55:00,69.75,69.9,69.75,69.9,4100.0,35.2066,35.2823,35.2066,35.2823,4100.0
2005-12-23 10:00:00,69.9,69.91,69.78,69.78,1700.0,35.2823,35.2874,35.2218,35.2218,1700.0
2005-12-23 10:05:00,69.72,69.78,69.66,69.76,2500.0,35.1915,35.2218,35.1612,35.2117,2500.0
2005-12-23 10:10:00,69.78,69.93,69.76,69.92,3100.0,35.2218,35.2975,35.2117,35.2924,3100.0
2005-12-23 10:15:00,69.92,69.92,69.75,69.75,2600.0,35.2924,35.2924,35.2066,35.2066,2600.0
2005-12-23 10:20:00,69.82,69.82,69.82,69.82,100.0,35.242,35.242,35.242,35.242,100.0
2005-12-23 10:25:00,69.8,69.85,69.8,69.83,1300.0,35.2319,35.2571,35.2319,35.247,1300.0
2005-12-23 10:30:00,69.82,69.92,69.8,69.92,4800.0,35.242,35.2924,35.2319,35.2924,4800.0
2005-12-23 10:35:00,69.89,69.97,69.89,69.97,1100.0,35.2773,35.3177,35.2773,35.3177,1100.0
2005-12-23 10:40:00,69.97,70.05,69.96,70.05,2900.0,35.3177,35.3581,35.3126,35.3581,2900.0
2005-12-23 10:45:00,70.03,70.04,70.02,70.02,1500.0,35.348,35.353,35.3429,35.3429,1500.0
2005-12-23 10:50:00,70.03,70.11,70.03,70.07,3200.0,35.348,35.3883,35.348,35.3681,3200.0
2005-12-23 10:55:00,70.08,70.15,70.08,70.13,4200.0,35.3732,35.4085,35.3732,35.3984,4200.0
2005-12-23 11:00:00,70.15,70.17,70.15,70.15,2100.0,35.4085,35.4186,35.4085,35.4085,2100.0
2005-12-23 11:05:00,70.15,70.15,70.13,70.13,800.0,35.4085,35.4085,35.3984,35.3984,800.0
2005-12-23 11:10:00,70.14,70.17,70.14,70.17,1600.0,35.4035,35.4186,35.4035,35.4186,1600.0
2005-12-23 11:15:00,70.18,70.19,70.12,70.12,2100.0,35.4237,35.4287,35.3934,35.3934,2100.0
2005-12-23 11:20:00,70.12,70.12,70.11,70.11,1000.0,35.3934,35.3934,35.3883,35.3883,1000.0
2005-12-23 11:25:00,70.14,70.21,70.14,70.21,1700.0,35.4035,35.4388,35.4035,35.4388,1700.0
2005-12-23 11:30:00,70.21,70.23,70.21,70.23,1200.0,35.4388,35.4489,35.4388,35.4489,1200.0
2005-12-23 11:35:00,70.23,70.27,70.22,70.24,1000.0,35.4489,35.4691,35.4439,35.454,1000.0
2005-12-23 11:40:00,70.22,70.23,70.21,70.23,300.0,35.4439,35.4489,35.4388,35.4489,300.0
2005-12-23 11:45:00,70.24,70.25,70.15,70.2,3100.0,35.454,35.459,35.4085,35.4338,3100.0
2005-12-23 11:50:00,70.25,70.35,70.25,70.33,2600.0,35.459,35.5095,35.459,35.4994,2600.0
2005-12-23 11:55:00,70.33,70.41,70.33,70.41,1200.0,35.4994,35.5398,35.4994,35.5398,1200.0
2005-12-23 12:00:00,70.37,70.44,70.36,70.44,2200.0,35.5196,35.5549,35.5145,35.5549,2200.0
2005-12-23 12:05:00,70.45,70.49,70.45,70.48,700.0,35.56,35.5801,35.56,35.5751,700.0
2005-12-23 12:10:00,70.47,70.5,70.47,70.47,1300.0,35.57,35.5852,35.57,35.57,1300.0
2005-12-23 12:15:00,70.47,70.47,70.44,70.44,600.0,35.57,35.57,35.5549,35.5549,600.0
2005-12-23 12:20:00,70.44,70.44,70.44,70.44,400.0,35.5549,35.5549,35.5549,35.5549,400.0
2005-12-23 12:25:00,70.48,70.49,70.47,70.49,800.0,35.5751,35.5801,35.57,35.5801,800.0
2005-12-23 12:30:00,70.48,70.48,70.48,70.48,200.0,35.5751,35.5751,35.5751,35.5751,200.0
2005-12-23 12:35:00,70.49,70.49,70.45,70.45,3000.0,35.5801,35.5801,35.56,35.56,3000.0
2005-12-23 12:40:00,70.44,70.44,70.41,70.41,900.0,35.5549,35.5549,35.5398,35.5398,900.0
2005-12-23 12:45:00,70.41,70.41,70.41,70.41,300.0,35.5398,35.5398,35.5398,35.5398,300.0
2005-12-23 12:50:00,70.41,70.41,70.37,70.37,600.0,35.5398,35.5398,35.5196,35.5196,600.0
2005-12-23 12:55:00,70.37,70.39,70.35,70.35,800.0,35.5196,35.5297,35.5095,35.5095,800.0
2005-12-23 13:00:00,70.38,70.38,70.38,70.38,400.0,35.5246,35.5246,35.5246,35.5246,400.0
2005-12-23 13:05:00,70.38,70.38,70.34,70.35,600.0,35.5246,35.5246,35.5044,35.5095,600.0
2005-12-23 13:10:00,70.35,70.37,70.32,70.34,1000.0,35.5095,35.5196,35.4943,35.5044,1000.0
2005-12-23 13:15:00,70.34,70.34,70.29,70.29,900.0,35.5044,35.5044,35.4792,35.4792,900.0
2005-12-23 13:20:00,70.29,70.29,70.24,70.24,2400.0,35.4792,35.4792,35.454,35.454,2400.0
2005-12-23 13:25:00,70.24,70.24,70.21,70.22,700.0,35.454,35.454,35.4388,35.4439,700.0
2005-12-23 13:30:00,70.23,70.23,70.23,70.23,900.0,35.4489,35.4489,35.4489,35.4489,900.0
2005-12-23 13:35:00,70.22,70.28,70.22,70.28,700.0,35.4439,35.4741,35.4439,35.4741,700.0
2005-12-23 13:40:00,70.27,70.27,70.24,70.24,400.0,35.4691,35.4691,35.454,35.454,400.0
2005-12-23 13:45:00,70.22,70.23,70.22,70.23,1000.0,35.4439,35.4489,35.4439,35.4489,1000.0
2005-12-23 13:50:00,70.19,70.19,70.18,70.18,300.0,35.4287,35.4287,35.4237,35.4237,300.0
2005-12-23 13:55:00,70.22,70.23,70.19,70.19,400.0,35.4439,35.4489,35.4287,35.4287,400.0
2005-12-23 14:00:00,70.19,70.24,70.19,70.22,1500.0,35.4287,35.454,35.4287,35.4439,1500.0
2005-12-23 14:05:00,70.2,70.21,70.16,70.21,700.0,35.4338,35.4388,35.4136,35.4388,700.0
2005-12-23 14:10:00,70.2,70.22,70.15,70.2,1000.0,35.4338,35.4439,35.4085,35.4338,1000.0
2005-12-23 14:15:00,70.19,70.19,70.19,70.19,500.0,35.4287,35.4287,35.4287,35.4287,500.0
2005-12-23 14:20:00,70.24,70.25,70.21,70.21,1000.0,35.454,35.459,35.4388,35.4388,1000.0
2005-12-23 14:25:00,70.24,70.26,70.2,70.26,1500.0,35.454,35.4641,35.4338,35.4641,1500.0
2005-12-23 14:30:00,70.26,70.27,70.22,70.22,2100.0,35.4641,35.4691,35.4439,35.4439,2100.0
2005-12-23 14:35:00,70.24,70.29,70.23,70.29,1600.0,35.454,35.4792,35.4489,35.4792,1600.0
2005-12-23 14:40:00,70.3,70.31,70.3,70.3,1100.0,35.4842,35.4893,35.4842,35.4842,1100.0
2005-12-23 14:45:00,70.32,70.32,70.23,70.23,3800.0,35.4943,35.4943,35.4489,35.4489,3800.0
2005-12-23 14:50:00,70.3,70.3,70.27,70.29,1100.0,35.4842,35.4842,35.4691,35.4792,1100.0
2005-12-23 14:55:00,70.29,70.33,70.27,70.33,2600.0,35.4792,35.4994,35.4691,35.4994,2600.0
2005-12-23 15:00:00,70.31,70.33,70.3,70.32,600.0,35.4893,35.4994,35.4842,35.4943,600.0
2005-12-23 15:05:00,70.33,70.34,70.31,70.31,1600.0,35.4994,35.5044,35.4893,35.4893,1600.0
2005-12-23 15:10:00,70.32,70.32,70.29,70.3,1000.0,35.4943,35.4943,35.4792,35.4842,1000.0
2005-12-23 15:15:00,70.26,70.29,70.25,70.25,1500.0,35.4641,35.4792,35.459,35.459,1500.0
2005-12-23 15:20:00,70.28,70.32,70.28,70.32,1700.0,35.4741,35.4943,35.4741,35.4943,1700.0
2005-12-23 15:25:00,70.32,70.32,70.24,70.24,1000.0,35.4943,35.4943,35.454,35.454,1000.0
2005-12-23 15:30:00,70.27,70.28,70.25,70.28,1700.0,35.4691,35.4741,35.459,35.4741,1700.0
2005-12-23 15:35:00,70.25,70.31,70.24,70.31,4000.0,35.459,35.4893,35.454,35.4893,4000.0
2005-12-23 15:40:00,70.29,70.31,70.29,70.31,1300.0,35.4792,35.4893,35.4792,35.4893,1300.0
2005-12-23 15:45:00,70.31,70.34,70.24,70.31,2500.0,35.4893,35.5044,35.454,35.4893,2500.0
2005-12-23 15:50:00,70.32,70.38,70.32,70.35,3800.0,35.4943,35.5246,35.4943,35.5095,3800.0
2005-12-23 15:55:00,70.34,70.38,70.27,70.32,8200.0,35.5044,35.5246,35.4691,35.4943,8200.0
2005-12-27 09:40:00,70.4,70.46,70.38,70.43,4600.0,35.5347,35.565,35.5246,35.5499,4600.0
2005-12-27 09:45:00,70.35,70.38,70.3,70.38,2800.0,35.5095,35.5246,35.4842,35.5246,2800.0
2005-12-27 09:50:00,70.36,70.37,70.34,70.34,2300.0,35.5145,35.5196,35.5044,35.5044,2300.0
2005-12-27 09:55:00,70.31,70.31,70.25,70.25,3200.0,35.4893,35.4893,35.459,35.459,3200.0
2005-12-27 10:00:00,70.26,70.33,70.25,70.25,5300.0,35.4641,35.4994,35.459,35.459,5300.0
2005-12-27 10:05:00,70.26,70.54,70.26,70.54,2800.0,35.4641,35.6054,35.4641,35.6054,2800.0
2005-12-27 10:10:00,70.48,70.55,70.48,70.55,5400.0,35.5751,35.6104,35.5751,35.6104,5400.0
2005-12-27 10:15:00,70.57,70.58,70.54,70.58,1400.0,35.6205,35.6256,35.6054,35.6256,1400.0
2005-12-27 10:20:00,70.54,70.57,70.48,70.57,2000.0,35.6054,35.6205,35.5751,35.6205,2000.0
2005-12-27 10:25:00,70.57,70.69,70.55,70.69,7700.0,35.6205,35.6811,35.6104,35.6811,7700.0
2005-12-27 10:30:00,70.71,70.77,70.71,70.77,1300.0,35.6912,35.7215,35.6912,35.7215,1300.0
2005-12-27 10:35:00,70.75,70.75,70.75,70.75,400.0,35.7114,35.7114,35.7114,35.7114,400.0
2005-12-27 10:40:00,70.75,70.75,70.72,70.72,300.0,35.7114,35.7114,35.6962,35.6962,300.0
2005-12-27 10:45:00,70.72,70.72,70.68,70.68,900.0,35.6962,35.6962,35.676,35.676,900.0
2005-12-27 10:50:00,70.68,70.72,70.66,70.66,11700.0,35.676,35.6962,35.666,35.666,11700.0
2005-12-27 10:55:00,70.66,70.66,70.55,70.55,2700.0,35.666,35.666,35.6104,35.6104,2700.0
2005-12-27 11:00:00,70.57,70.57,70.35,70.39,3000.0,35.6205,35.6205,35.5095,35.5297,3000.0
2005-12-27 11:05:00,70.39,70.39,70.35,70.39,700.0,35.5297,35.5297,35.5095,35.5297,700.0
2005-12-27 11:10:00,70.41,70.42,70.36,70.39,700.0,35.5398,35.5448,35.5145,35.5297,700.0
2005-12-27 11:15:00,70.36,70.4,70.35,70.37,1200.0,35.5145,35.5347,35.5095,35.5196,1200.0
2005-12-27 11:20:00,70.33,70.33,70.3,70.31,900.0,35.4994,35.4994,35.4842,35.4893,900.0
2005-12-27 11:25:00,70.31,70.35,70.3,70.35,600.0,35.4893,35.5095,35.4842,35.5095,600.0
2005-12-27 11:30:00,70.35,70.36,70.2,70.22,2700.0,35.5095,35.5145,35.4338,35.4439,2700.0
2005-12-27 11:35:00,70.22,70.28,70.21,70.26,1500.0,35.4439,35.4741,35.4388,35.4641,1500.0
2005-12-27 11:40:00,70.26,70.26,70.25,70.26,500.0,35.4641,35.4641,35.459,35.4641,500.0
2005-12-27 11:45:00,70.24,70.26,70.24,70.26,4400.0,35.454,35.4641,35.454,35.4641,4400.0
2005-12-27 11:50:00,70.23,70.26,70.23,70.26,1200.0,35.4489,35.4641,35.4489,35.4641,1200.0
2005-12-27 11:55:00,70.24,70.24,70.17,70.17,1500.0,35.454,35.454,35.4186,35.4186,1500.0
2005-12-27 12:00:00,70.13,70.13,70.11,70.11,900.0,35.3984,35.3984,35.3883,35.3883,900.0
2005-12-27 12:05:00,70.12,70.12,70.11,70.11,400.0,35.3934,35.3934,35.3883,35.3883,400.0
2005-12-27 12:10:00,70.07,70.09,70.05,70.05,1000.0,35.3681,35.3782,35.3581,35.3581,1000.0
2005-12-27 12:15:00,70.06,70.07,70.06,70.07,500.0,35.3631,35.3681,35.3631,35.3681,500.0
2005-12-27 12:20:00,70.07,70.07,70.01,70.01,1500.0,35.3681,35.3681,35.3379,35.3379,1500.0
2005-12-27 12:25:00,70.02,70.04,70.02,70.03,1100.0,35.3429,35.353,35.3429,35.348,1100.0
2005-12-27 12:30:00,70.04,70.04,70.0,70.0,700.0,35.353,35.353,35.3328,35.3328,700.0
2005-12-27 12:35:00,69.99,70.0,69.98,69.98,1100.0,35.3278,35.3328,35.3227,35.3227,1100.0
2005-12-27 12:40:00,69.96,69.96,69.9,69.91,1800.0,35.3126,35.3126,35.2823,35.2874,1800.0
2005-12-27 12:45:00,69.91,69.95,69.9,69.95,1400.0,35.2874,35.3076,35.2823,35.3076,1400.0
2005-12-27 12:50:00,69.9,69.9,69.72,69.79,4000.0,35.2823,35.2823,35.1915,35.2268,4000.0
2005-12-27 12:55:00,69.82,69.83,69.82,69.82,300.0,35.242,35.247,35.242,35.242,300.0
2005-12-27 13:00:00,69.82,69.82,69.77,69.77,300.0,35.242,35.242,35.2167,35.2167,300.0
2005-12-27 13:05:00,69.77,69.78,69.73,69.77,1900.0,35.2167,35.2218,35.1965,35.2167,1900.0
2005-12-27 13:10:00,69.77,69.78,69.77,69.78,300.0,35.2167,35.2218,35.2167,35.2218,300.0
2005-12-27 13:15:00,69.76,69.76,69.74,69.75,1500.0,35.2117,35.2117,35.2016,35.2066,1500.0
2005-12-27 13:20:00,69.75,69.75,69.55,69.58,5500.0,35.2066,35.2066,35.1057,35.1208,5500.0
2005-12-27 13:25:00,69.57,69.66,69.57,69.63,2400.0,35.1158,35.1612,35.1158,35.1461,2400.0
2005-12-27 13:30:00,69.66,69.66,69.59,69.59,700.0,35.1612,35.1612,35.1259,35.1259,700.0
2005-12-27 13:35:00,69.62,69.62,69.62,69.62,400.0,35.141,35.141,35.141,35.141,400.0
2005-12-27 13:40:00,69.61,69.62,69.61,69.62,200.0,35.136,35.141,35.136,35.141,200.0
2005-12-27 13:45:00,69.6,69.6,69.55,69.55,300.0,35.1309,35.1309,35.1057,35.1057,300.0
2005-12-27 13:50:00,69.54,69.54,69.49,69.49,1100.0,35.1006,35.1006,35.0754,35.0754,1100.0
2005-12-27 13:55:00,69.51,69.52,69.49,69.52,2000.0,35.0855,35.0905,35.0754,35.0905,2000.0
2005-12-27 14:00:00,69.5,69.52,69.5,69.52,500.0,35.0804,35.0905,35.0804,35.0905,500.0
2005-12-27 14:05:00,69.54,69.54,69.51,69.52,1000.0,35.1006,35.1006,35.0855,35.0905,1000.0
2005-12-27 14:10:00,69.52,69.54,69.51,69.53,1700.0,35.0905,35.1006,35.0855,35.0956,1700.0
2005-12-27 14:15:00,69.53,69.53,69.5,69.51,900.0,35.0956,35.0956,35.0804,35.0855,900.0
2005-12-27 14:20:00,69.51,69.51,69.49,69.49,1900.0,35.0855,35.0855,35.0754,35.0754,1900.0
2005-12-27 14:25:00,69.48,69.49,69.46,69.49,1700.0,35.0703,35.0754,35.0602,35.0754,1700.0
2005-12-27 14:30:00,69.5,69.6,69.5,69.6,7500.0,35.0804,35.1309,35.0804,35.1309,7500.0
2005-12-27 14:35:00,69.61,69.62,69.59,69.61,3400.0,35.136,35.141,35.1259,35.136,3400.0
2005-12-27 14:40:00,69.6,69.6,69.57,69.57,3200.0,35.1309,35.1309,35.1158,35.1158,3200.0
2005-12-27 14:45:00,69.58,69.61,69.58,69.6,2900.0,35.1208,35.136,35.1208,35.1309,2900.0
2005-12-27 14:50:00,69.6,69.61,69.54,69.6,3400.0,35.1309,35.136,35.1006,35.1309,3400.0
2005-12-27 14:55:00,69.6,69.6,69.55,69.59,4900.0,35.1309,35.1309,35.1057,35.1259,4900.0
2005-12-27 15:00:00,69.59,69.62,69.58,69.6,4900.0,35.1259,35.141,35.1208,35.1309,4900.0
2005-12-27 15:05:00,69.59,69.61,69.57,69.58,5900.0,35.1259,35.136,35.1158,35.1208,5900.0
2005-12-27 15:10:00,69.6,69.6,69.55,69.58,1400.0,35.1309,35.1309,35.1057,35.1208,1400.0
2005-12-27 15:15:00,69.59,69.64,69.58,69.64,3800.0,35.1259,35.1511,35.1208,35.1511,3800.0
2005-12-27 15:20:00,69.64,69.72,69.64,69.72,4600.0,35.1511,35.1915,35.1511,35.1915,4600.0
2005-12-27 15:25:00,69.75,69.83,69.75,69.83,3100.0,35.2066,35.247,35.2066,35.247,3100.0
2005-12-27 15:30:00,69.83,69.83,69.77,69.8,5500.0,35.247,35.247,35.2167,35.2319,5500.0
2005-12-27 15:35:00,69.8,69.83,69.78,69.8,4400.0,35.2319,35.247,35.2218,35.2319,4400.0
2005-12-27 15:40:00,69.78,69.78,69.76,69.77,1700.0,35.2218,35.2218,35.2117,35.2167,1700.0
2005-12-27 15:45:00,69.76,69.79,69.76,69.77,5300.0,35.2117,35.2268,35.2117,35.2167,5300.0
2005-12-27 15:50:00,69.79,69.79,69.67,69.69,23700.0,35.2268,35.2268,35.1662,35.1763,23700.0
2005-12-27 15:55:00,69.72,69.74,69.69,69.7,12500.0,35.1915,35.2016,35.1763,35.1814,12500.0
2005-12-28 09:40:00,69.74,69.8,69.71,69.71,4700.0,35.2016,35.2319,35.1864,35.1864,4700.0
2005-12-28 09:45:00,69.67,69.71,69.66,69.66,2200.0,35.1662,35.1864,35.1612,35.1612,2200.0
2005-12-28 09:50:00,69.68,69.75,69.68,69.75,5400.0,35.1713,35.2066,35.1713,35.2066,5400.0
2005-12-28 09:55:00,69.75,69.75,69.67,69.68,2600.0,35.2066,35.2066,35.1662,35.1713,2600.0
2005-12-28 10:00:00,69.7,69.81,69.7,69.76,5900.0,35.1814,35.2369,35.1814,35.2117,5900.0
2005-12-28 10:05:00,69.77,69.8,69.77,69.79,2200.0,35.2167,35.2319,35.2167,35.2268,2200.0
2005-12-28 10:10:00,69.79,69.8,69.78,69.79,18200.0,35.2268,35.2319,35.2218,35.2268,18200.0
2005-12-28 10:15:00,69.79,69.8,69.78,69.79,500.0,35.2268,35.2319,35.2218,35.2268,500.0
2005-12-28 10:20:00,69.8,69.84,69.77,69.84,1500.0,35.2319,35.2521,35.2167,35.2521,1500.0
2005-12-28 10:25:00,69.84,69.84,69.76,69.8,1500.0,35.2521,35.2521,35.2117,35.2319,1500.0
2005-12-28 10:30:00,69.79,69.89,69.79,69.82,1300.0,35.2268,35.2773,35.2268,35.242,1300.0
2005-12-28 10:35:00,69.81,69.84,69.79,69.79,1800.0,35.2369,35.2521,35.2268,35.2268,1800.0
2005-12-28 10:40:00,69.78,69.81,69.76,69.78,2900.0,35.2218,35.2369,35.2117,35.2218,2900.0
2005-12-28 10:45:00,69.78,69.78,69.76,69.76,800.0,35.2218,35.2218,35.2117,35.2117,800.0
2005-12-28 10:50:00,69.76,69.77,69.76,69.77,600.0,35.2117,35.2167,35.2117,35.2167,600.0
2005-12-28 10:55:00,69.77,69.79,69.77,69.77,700.0,35.2167,35.2268,35.2167,35.2167,700.0
2005-12-28 11:00:00,69.76,69.76,69.7,69.7,5600.0,35.2117,35.2117,35.1814,35.1814,5600.0
2005-12-28 11:05:00,69.71,69.71,69.64,69.64,2200.0,35.1864,35.1864,35.1511,35.1511,2200.0
2005-12-28 11:10:00,69.63,69.66,69.62,69.63,1800.0,35.1461,35.1612,35.141,35.1461,1800.0
2005-12-28 11:15:00,69.63,69.63,69.6,69.6,2700.0,35.1461,35.1461,35.1309,35.1309,2700.0
2005-12-28 11:20:00,69.61,69.62,69.61,69.62,900.0,35.136,35.141,35.136,35.141,900.0
2005-12-28 11:25:00,69.62,69.63,69.61,69.63,700.0,35.141,35.1461,35.136,35.1461,700.0
2005-12-28 11:30:00,69.63,69.63,69.6,69.6,1300.0,35.1461,35.1461,35.1309,35.1309,1300.0
2005-12-28 11:35:00,69.6,69.61,69.6,69.61,500.0,35.1309,35.136,35.1309,35.136,500.0
2005-12-28 11:40:00,69.64,69.64,69.56,69.58,7300.0,35.1511,35.1511,35.1107,35.1208,7300.0
2005-12-28 11:45:00,69.57,69.6,69.53,69.6,1500.0,35.1158,35.1309,35.0956,35.1309,1500.0
2005-12-28 11:50:00,69.55,69.55,69.54,69.54,500.0,35.1057,35.1057,35.1006,35.1006,500.0
2005-12-28 11:55:00,69.55,69.6,69.54,69.56,3200.0,35.1057,35.1309,35.1006,35.1107,3200.0
2005-12-28 12:00:00,69.58,69.58,69.55,69.55,200.0,35.1208,35.1208,35.1057,35.1057,200.0
2005-12-28 12:05:00,69.54,69.55,69.52,69.54,3700.0,35.1006,35.1057,35.0905,35.1006,3700.0
2005-12-28 12:10:00,69.53,69.53,69.53,69.53,200.0,35.0956,35.0956,35.0956,35.0956,200.0
2005-12-28 12:15:00,69.53,69.53,69.53,69.53,700.0,35.0956,35.0956,35.0956,35.0956,700.0
2005-12-28 12:20:00,69.53,69.53,69.52,69.52,500.0,35.0956,35.0956,35.0905,35.0905,500.0
2005-12-28 12:25:00,69.52,69.55,69.51,69.52,1300.0,35.0905,35.1057,35.0855,35.0905,1300.0
2005-12-28 12:30:00,69.52,69.52,69.5,69.52,5200.0,35.0905,35.0905,35.0804,35.0905,5200.0
2005-12-28 12:35:00,69.51,69.52,69.5,69.5,2000.0,35.0855,35.0905,35.0804,35.0804,2000.0
2005-12-28 12:40:00,69.49,69.5,69.47,69.48,2900.0,35.0754,35.0804,35.0653,35.0703,2900.0
2005-12-28 12:45:00,69.46,69.49,69.44,69.48,3500.0,35.0602,35.0754,35.0502,35.0703,3500.0
2005-12-28 12:50:00,69.48,69.48,69.43,69.46,1900.0,35.0703,35.0703,35.0451,35.0602,1900.0
2005-12-28 12:55:00,69.45,69.45,69.35,69.44,3800.0,35.0552,35.0552,35.0047,35.0502,3800.0
2005-12-28 13:00:00,69.43,69.43,69.37,69.37,1000.0,35.0451,35.0451,35.0148,35.0148,1000.0
2005-12-28 13:05:00,69.37,69.37,69.35,69.35,1000.0,35.0148,35.0148,35.0047,35.0047,1000.0
2005-12-28 13:10:00,69.32,69.33,69.3,69.32,3200.0,34.9896,34.9946,34.9795,34.9896,3200.0
2005-12-28 13:15:00,69.32,69.32,69.28,69.28,1000.0,34.9896,34.9896,34.9694,34.9694,1000.0
2005-12-28 13:20:00,69.29,69.29,69.25,69.25,1800.0,34.9744,34.9744,34.9542,34.9542,1800.0
2005-12-28 13:25:00,69.25,69.26,69.16,69.16,1700.0,34.9542,34.9593,34.9088,34.9088,1700.0
2005-12-28 13:30:00,69.15,69.25,69.13,69.25,5900.0,34.9038,34.9542,34.8937,34.9542,5900.0
2005-12-28 13:35:00,69.24,69.25,69.23,69.24,4300.0,34.9492,34.9542,34.9442,34.9492,4300.0
2005-12-28 13:40:00,69.24,69.24,69.21,69.22,10700.0,34.9492,34.9492,34.9341,34.9391,10700.0
2005-12-28 13:45:00,69.22,69.22,69.2,69.22,7300.0,34.9391,34.9391,34.929,34.9391,7300.0
2005-12-28 13:50:00,69.22,69.24,69.19,69.19,5300.0,34.9391,34.9492,34.924,34.924,5300.0
2005-12-28 13:55:00,69.16,69.21,69.16,69.19,4600.0,34.9088,34.9341,34.9088,34.924,4600.0
2005-12-28 14:00:00,69.18,69.19,69.15,69.17,3200.0,34.9189,34.924,34.9038,34.9139,3200.0
2005-12-28 14:05:00,69.17,69.2,69.17,69.2,7800.0,34.9139,34.929,34.9139,34.929,7800.0
2005-12-28 14:10:00,69.19,69.19,69.16,69.18,1500.0,34.924,34.924,34.9088,34.9189,1500.0
2005-12-28 14:15:00,69.18,69.18,69.09,69.09,2400.0,34.9189,34.9189,34.8735,34.8735,2400.0
2005-12-28 14:20:00,69.09,69.09,69.07,69.07,4100.0,34.8735,34.8735,34.8634,34.8634,4100.0
2005-12-28 14:25:00,69.07,69.08,69.01,69.01,1500.0,34.8634,34.8684,34.8331,34.8331,1500.0
2005-12-28 14:30:00,69.01,69.01,68.93,68.93,6300.0,34.8331,34.8331,34.7927,34.7927,6300.0
2005-12-28 14:35:00,68.94,68.94,68.92,68.93,1600.0,34.7978,34.7978,34.7877,34.7927,1600.0
2005-12-28 14:40:00,68.92,68.93,68.91,68.92,2100.0,34.7877,34.7927,34.7826,34.7877,2100.0
2005-12-28 14:45:00,68.92,68.92,68.86,68.87,6500.0,34.7877,34.7877,34.7574,34.7624,6500.0
2005-12-28 14:50:00,68.88,68.89,68.87,68.89,2200.0,34.7675,34.7725,34.7624,34.7725,2200.0
2005-12-28 14:55:00,68.89,68.9,68.85,68.88,3100.0,34.7725,34.7776,34.7523,34.7675,3100.0
2005-12-28 15:00:00,68.87,68.87,68.85,68.87,8500.0,34.7624,34.7624,34.7523,34.7624,8500.0
2005-12-28 15:05:00,68.87,68.92,68.87,68.92,7500.0,34.7624,34.7877,34.7624,34.7877,7500.0
2005-12-28 15:10:00,68.92,68.97,68.92,68.97,2300.0,34.7877,34.8129,34.7877,34.8129,2300.0
2005-12-28 15:15:00,68.95,69.04,68.95,69.03,10300.0,34.8028,34.8483,34.8028,34.8432,10300.0
2005-12-28 15:20:00,69.05,69.07,69.03,69.07,4700.0,34.8533,34.8634,34.8432,34.8634,4700.0
2005-12-28 15:25:00,69.07,69.12,69.07,69.11,3700.0,34.8634,34.8886,34.8634,34.8836,3700.0
2005-12-28 15:30:00,69.1,69.12,69.1,69.12,3100.0,34.8785,34.8886,34.8785,34.8886,3100.0
2005-12-28 15:35:00,69.11,69.12,69.1,69.12,2100.0,34.8836,34.8886,34.8785,34.8886,2100.0
2005-12-28 15:40:00,69.14,69.15,69.14,69.15,2400.0,34.8987,34.9038,34.8987,34.9038,2400.0
2005-12-28 15:45:00,69.14,69.2,69.14,69.2,2300.0,34.8987,34.929,34.8987,34.929,2300.0
2005-12-28 15:50:00,69.2,69.2,69.17,69.17,4500.0,34.929,34.929,34.9139,34.9139,4500.0
2005-12-28 15:55:00,69.17,69.25,69.17,69.25,8400.0,34.9139,34.9542,34.9139,34.9542,8400.0
2005-12-29 09:40:00,69.32,69.5,69.32,69.39,7100.0,34.9896,35.0804,34.9896,35.0249,7100.0
2005-12-29 09:45:00,69.35,69.35,69.08,69.08,14300.0,35.0047,35.0047,34.8684,34.8684,14300.0
2005-12-29 09:50:00,69.07,69.07,68.84,68.89,8000.0,34.8634,34.8634,34.7473,34.7725,8000.0
2005-12-29 09:55:00,68.81,68.86,68.8,68.82,3100.0,34.7322,34.7574,34.7271,34.7372,3100.0
2005-12-29 10:00:00,68.84,68.85,68.81,68.85,2000.0,34.7473,34.7523,34.7322,34.7523,2000.0
2005-12-29 10:05:00,68.85,68.85,68.83,68.83,3600.0,34.7523,34.7523,34.7423,34.7423,3600.0
2005-12-29 10:10:00,68.8,68.8,68.6,68.62,11800.0,34.7271,34.7271,34.6262,34.6363,11800.0
2005-12-29 10:15:00,68.62,68.62,68.55,68.6,4800.0,34.6363,34.6363,34.6009,34.6262,4800.0
2005-12-29 10:20:00,68.6,68.72,68.6,68.69,3300.0,34.6262,34.6867,34.6262,34.6716,3300.0
2005-12-29 10:25:00,68.71,68.8,68.71,68.8,2200.0,34.6817,34.7271,34.6817,34.7271,2200.0
2005-12-29 10:30:00,68.8,68.89,68.79,68.79,5300.0,34.7271,34.7725,34.7221,34.7221,5300.0
2005-12-29 10:35:00,68.78,68.79,68.71,68.73,3400.0,34.717,34.7221,34.6817,34.6918,3400.0
2005-12-29 10:40:00,68.74,68.75,68.67,68.75,6800.0,34.6968,34.7019,34.6615,34.7019,6800.0
2005-12-29 10:45:00,68.74,68.74,68.66,68.7,4600.0,34.6968,34.6968,34.6564,34.6766,4600.0
2005-12-29 10:50:00,68.71,68.71,68.66,68.66,1600.0,34.6817,34.6817,34.6564,34.6564,1600.0
2005-12-29 10:55:00,68.66,68.67,68.66,68.67,2400.0,34.6564,34.6615,34.6564,34.6615,2400.0
2005-12-29 11:00:00,68.67,68.67,68.66,68.67,5500.0,34.6615,34.6615,34.6564,34.6615,5500.0
2005-12-29 11:05:00,68.67,68.71,68.67,68.7,8200.0,34.6615,34.6817,34.6615,34.6766,8200.0
2005-12-29 11:10:00,68.7,68.75,68.7,68.72,6800.0,34.6766,34.7019,34.6766,34.6867,6800.0
2005-12-29 11:15:00,68.73,68.77,68.73,68.77,2300.0,34.6918,34.712,34.6918,34.712,2300.0
2005-12-29 11:20:00,68.77,68.8,68.77,68.78,1900.0,34.712,34.7271,34.712,34.717,1900.0
2005-12-29 11:25:00,68.76,68.77,68.7,68.7,3200.0,34.7069,34.712,34.6766,34.6766,3200.0
2005-12-29 11:30:00,68.7,68.71,68.69,68.69,1700.0,34.6766,34.6817,34.6716,34.6716,1700.0
2005-12-29 11:35:00,68.66,68.71,68.66,68.7,6100.0,34.6564,34.6817,34.6564,34.6766,6100.0
2005-12-29 11:40:00,68.7,68.72,68.7,68.7,1300.0,34.6766,34.6867,34.6766,34.6766,1300.0
2005-12-29 11:45:00,68.71,68.71,68.7,68.7,500.0,34.6817,34.6817,34.6766,34.6766,500.0
2005-12-29 11:50:00,68.7,68.71,68.64,68.64,4900.0,34.6766,34.6817,34.6463,34.6463,4900.0
2005-12-29 11:55:00,68.63,68.66,68.63,68.63,1600.0,34.6413,34.6564,34.6413,34.6413,1600.0
2005-12-29 12:00:00,68.62,68.62,68.62,68.62,100.0,34.6363,34.6363,34.6363,34.6363,100.0
2005-12-29 12:05:00,68.62,68.64,68.54,68.54,5000.0,34.6363,34.6463,34.5959,34.5959,5000.0
2005-12-29 12:10:00,68.55,68.55,68.53,68.55,1900.0,34.6009,34.6009,34.5908,34.6009,1900.0
2005-12-29 12:15:00,68.53,68.53,68.46,68.46,1900.0,34.5908,34.5908,34.5555,34.5555,1900.0
2005-12-29 12:20:00,68.49,68.5,68.49,68.5,5300.0,34.5706,34.5757,34.5706,34.5757,5300.0
2005-12-29 12:25:00,68.5,68.5,68.4,68.4,7700.0,34.5757,34.5757,34.5252,34.5252,7700.0
2005-12-29 12:30:00,68.39,68.39,68.35,68.35,3300.0,34.5202,34.5202,34.5,34.5,3300.0
2005-12-29 12:35:00,68.34,68.36,68.33,68.36,5100.0,34.4949,34.505,34.4899,34.505,5100.0
2005-12-29 12:40:00,68.36,68.39,68.34,68.38,3500.0,34.505,34.5202,34.4949,34.5151,3500.0
2005-12-29 12:45:00,68.4,68.4,68.38,68.38,3900.0,34.5252,34.5252,34.5151,34.5151,3900.0
2005-12-29 12:50:00,68.39,68.4,68.38,68.39,9100.0,34.5202,34.5252,34.5151,34.5202,9100.0
2005-12-29 12:55:00,68.4,68.4,68.38,68.38,6200.0,34.5252,34.5252,34.5151,34.5151,6200.0
2005-12-29 13:00:00,68.38,68.39,68.33,68.36,9100.0,34.5151,34.5202,34.4899,34.505,9100.0
2005-12-29 13:05:00,68.36,68.37,68.36,68.36,1800.0,34.505,34.5101,34.505,34.505,1800.0
2005-12-29 13:10:00,68.35,68.35,68.3,68.35,1000.0,34.5,34.5,34.4747,34.5,1000.0
2005-12-29 13:15:00,68.32,68.32,68.25,68.3,6100.0,34.4848,34.4848,34.4495,34.4747,6100.0
2005-12-29 13:20:00,68.28,68.32,68.27,68.29,7200.0,34.4646,34.4848,34.4596,34.4697,7200.0
2005-12-29 13:25:00,68.28,68.3,68.27,68.3,11700.0,34.4646,34.4747,34.4596,34.4747,11700.0
2005-12-29 13:30:00,68.29,68.29,68.27,68.28,2100.0,34.4697,34.4697,34.4596,34.4646,2100.0
2005-12-29 13:35:00,68.28,68.28,68.25,68.27,2400.0,34.4646,34.4646,34.4495,34.4596,2400.0
2005-12-29 13:40:00,68.29,68.3,68.28,68.28,1300.0,34.4697,34.4747,34.4646,34.4646,1300.0
2005-12-29 13:45:00,68.28,68.29,68.25,68.26,1400.0,34.4646,34.4697,34.4495,34.4545,1400.0
2005-12-29 13:50:00,68.26,68.26,68.26,68.26,600.0,34.4545,34.4545,34.4545,34.4545,600.0
2005-12-29 13:55:00,68.26,68.26,68.23,68.25,2200.0,34.4545,34.4545,34.4394,34.4495,2200.0
2005-12-29 14:00:00,68.25,68.28,68.25,68.28,1200.0,34.4495,34.4646,34.4495,34.4646,1200.0
2005-12-29 14:05:00,68.27,68.29,68.23,68.26,3500.0,34.4596,34.4697,34.4394,34.4545,3500.0
2005-12-29 14:10:00,68.21,68.26,68.21,68.24,6000.0,34.4293,34.4545,34.4293,34.4444,6000.0
2005-12-29 14:15:00,68.23,68.23,68.12,68.15,6600.0,34.4394,34.4394,34.3839,34.399,6600.0
2005-12-29 14:20:00,68.15,68.25,68.15,68.21,2900.0,34.399,34.4495,34.399,34.4293,2900.0
2005-12-29 14:25:00,68.25,68.25,68.2,68.22,1500.0,34.4495,34.4495,34.4243,34.4344,1500.0
2005-12-29 14:30:00,68.22,68.27,68.21,68.27,4800.0,34.4344,34.4596,34.4293,34.4596,4800.0
2005-12-29 14:35:00,68.26,68.42,68.23,68.42,14500.0,34.4545,34.5353,34.4394,34.5353,14500.0
2005-12-29 14:40:00,68.41,68.47,68.35,68.35,5000.0,34.5303,34.5605,34.5,34.5,5000.0
2005-12-29 14:45:00,68.39,68.48,68.39,68.45,3000.0,34.5202,34.5656,34.5202,34.5504,3000.0
2005-12-29 14:50:00,68.43,68.46,68.42,68.46,2500.0,34.5404,34.5555,34.5353,34.5555,2500.0
2005-12-29 14:55:00,68.45,68.48,68.45,68.46,1100.0,34.5504,34.5656,34.5504,34.5555,1100.0
2005-12-29 15:00:00,68.46,68.47,68.41,68.41,3100.0,34.5555,34.5605,34.5303,34.5303,3100.0
2005-12-29 15:05:00,68.44,68.46,68.39,68.39,2300.0,34.5454,34.5555,34.5202,34.5202,2300.0
2005-12-29 15:10:00,68.4,68.41,68.33,68.33,10100.0,34.5252,34.5303,34.4899,34.4899,10100.0
2005-12-29 15:15:00,68.34,68.34,68.21,68.24,11400.0,34.4949,34.4949,34.4293,34.4444,11400.0
2005-12-29 15:20:00,68.26,68.26,68.13,68.18,30300.0,34.4545,34.4545,34.3889,34.4142,30300.0
2005-12-29 15:25:00,68.25,68.25,68.18,68.21,3100.0,34.4495,34.4495,34.4142,34.4293,3100.0
2005-12-29 15:30:00,68.21,68.35,68.21,68.35,5200.0,34.4293,34.5,34.4293,34.5,5200.0
2005-12-29 15:35:00,68.34,68.37,68.3,68.34,3500.0,34.4949,34.5101,34.4747,34.4949,3500.0
2005-12-29 15:40:00,68.34,68.39,68.34,68.39,7900.0,34.4949,34.5202,34.4949,34.5202,7900.0
2005-12-29 15:45:00,68.4,68.44,68.4,68.43,4600.0,34.5252,34.5454,34.5252,34.5404,4600.0
2005-12-29 15:50:00,68.43,68.47,68.39,68.41,4100.0,34.5404,34.5605,34.5202,34.5303,4100.0
2005-12-29 15:55:00,68.41,68.43,68.39,68.4,15800.0,34.5303,34.5404,34.5202,34.5252,15800.0
2005-12-30 09:35:00,68.3,68.3,68.2,68.2,5000.0,34.4747,34.4747,34.4243,34.4243,5000.0
2005-12-30 09:40:00,68.15,68.19,68.15,68.19,3300.0,34.399,34.4192,34.399,34.4192,3300.0
2005-12-30 09:45:00,68.18,68.19,68.14,68.18,4500.0,34.4142,34.4192,34.394,34.4142,4500.0
2005-12-30 09:50:00,68.18,68.19,68.15,68.19,1700.0,34.4142,34.4192,34.399,34.4192,1700.0
2005-12-30 09:55:00,68.19,68.27,68.15,68.26,4700.0,34.4192,34.4596,34.399,34.4545,4700.0
2005-12-30 10:00:00,68.26,68.28,68.23,68.23,2700.0,34.4545,34.4646,34.4394,34.4394,2700.0
2005-12-30 10:05:00,68.23,68.25,68.18,68.18,4100.0,34.4394,34.4495,34.4142,34.4142,4100.0
2005-12-30 10:10:00,68.19,68.28,68.18,68.27,2800.0,34.4192,34.4646,34.4142,34.4596,2800.0
2005-12-30 10:15:00,68.31,68.31,68.31,68.31,300.0,34.4798,34.4798,34.4798,34.4798,300.0
2005-12-30 10:20:00,68.27,68.29,68.26,68.28,2600.0,34.4596,34.4697,34.4545,34.4646,2600.0
2005-12-30 10:25:00,68.28,68.28,68.26,68.26,1200.0,34.4646,34.4646,34.4545,34.4545,1200.0
2005-12-30 10:30:00,68.26,68.3,68.26,68.3,2400.0,34.4545,34.4747,34.4545,34.4747,2400.0
2005-12-30 10:35:00,68.31,68.35,68.31,68.35,1800.0,34.4798,34.5,34.4798,34.5,1800.0
2005-12-30 10:40:00,68.35,68.35,68.29,68.33,1900.0,34.5,34.5,34.4697,34.4899,1900.0
2005-12-30 10:45:00,68.31,68.33,68.31,68.33,1200.0,34.4798,34.4899,34.4798,34.4899,1200.0
2005-12-30 10:50:00,68.32,68.34,68.31,68.34,2000.0,34.4848,34.4949,34.4798,34.4949,2000.0
2005-12-30 10:55:00,68.33,68.33,68.27,68.27,8200.0,34.4899,34.4899,34.4596,34.4596,8200.0
2005-12-30 11:00:00,68.27,68.27,68.2,68.2,4600.0,34.4596,34.4596,34.4243,34.4243,4600.0
2005-12-30 11:05:00,68.2,68.22,68.17,68.22,2900.0,34.4243,34.4344,34.4091,34.4344,2900.0
2005-12-30 11:10:00,68.25,68.25,68.23,68.23,1000.0,34.4495,34.4495,34.4394,34.4394,1000.0
2005-12-30 11:15:00,68.23,68.23,68.23,68.23,100.0,34.4394,34.4394,34.4394,34.4394,100.0
2005-12-30 11:20:00,68.24,68.33,68.24,68.33,3700.0,34.4444,34.4899,34.4444,34.4899,3700.0
2005-12-30 11:25:00,68.34,68.37,68.34,68.37,2700.0,34.4949,34.5101,34.4949,34.5101,2700.0
2005-12-30 11:30:00,68.37,68.39,68.37,68.39,1500.0,34.5101,34.5202,34.5101,34.5202,1500.0
2005-12-30 11:35:00,68.39,68.41,68.38,68.38,1300.0,34.5202,34.5303,34.5151,34.5151,1300.0
2005-12-30 11:40:00,68.41,68.41,68.38,68.38,800.0,34.5303,34.5303,34.5151,34.5151,800.0
2005-12-30 11:45:00,68.38,68.39,68.38,68.39,400.0,34.5151,34.5202,34.5151,34.5202,400.0
2005-12-30 11:50:00,68.39,68.39,68.36,68.36,800.0,34.5202,34.5202,34.505,34.505,800.0
2005-12-30 11:55:00,68.39,68.39,68.27,68.29,11500.0,34.5202,34.5202,34.4596,34.4697,11500.0
2005-12-30 12:00:00,68.31,68.33,68.31,68.32,1100.0,34.4798,34.4899,34.4798,34.4848,1100.0
2005-12-30 12:05:00,68.31,68.36,68.31,68.35,3200.0,34.4798,34.505,34.4798,34.5,3200.0
2005-12-30 12:10:00,68.36,68.36,68.35,68.35,1500.0,34.505,34.505,34.5,34.5,1500.0
2005-12-30 12:15:00,68.38,68.38,68.32,68.32,2200.0,34.5151,34.5151,34.4848,34.4848,2200.0
2005-12-30 12:20:00,68.37,68.42,68.37,68.42,1600.0,34.5101,34.5353,34.5101,34.5353,1600.0
2005-12-30 12:25:00,68.42,68.44,68.4,68.41,900.0,34.5353,34.5454,34.5252,34.5303,900.0
2005-12-30 12:30:00,68.43,68.46,68.43,68.46,400.0,34.5404,34.5555,34.5404,34.5555,400.0
2005-12-30 12:35:00,68.45,68.47,68.45,68.45,900.0,34.5504,34.5605,34.5504,34.5504,900.0
2005-12-30 12:40:00,68.44,68.48,68.44,68.48,1000.0,34.5454,34.5656,34.5454,34.5656,1000.0
2005-12-30 12:45:00,68.49,68.5,68.44,68.44,2700.0,34.5706,34.5757,34.5454,34.5454,2700.0
2005-12-30 12:50:00,68.41,68.43,68.41,68.43,2200.0,34.5303,34.5404,34.5303,34.5404,2200.0
2005-12-30 12:55:00,68.4,68.4,68.38,68.38,700.0,34.5252,34.5252,34.5151,34.5151,700.0
2005-12-30 13:00:00,68.38,68.42,68.38,68.41,1400.0,34.5151,34.5353,34.5151,34.5303,1400.0
2005-12-30 13:05:00,68.43,68.44,68.35,68.35,4800.0,34.5404,34.5454,34.5,34.5,4800.0
2005-12-30 13:10:00,68.35,68.35,68.35,68.35,100.0,34.5,34.5,34.5,34.5,100.0
2005-12-30 13:15:00,68.33,68.33,68.33,68.33,500.0,34.4899,34.4899,34.4899,34.4899,500.0
2005-12-30 13:20:00,68.33,68.35,68.33,68.33,700.0,34.4899,34.5,34.4899,34.4899,700.0
2005-12-30 13:25:00,68.32,68.37,68.3,68.3,7500.0,34.4848,34.5101,34.4747,34.4747,7500.0
2005-12-30 13:30:00,68.3,68.3,68.29,68.29,2400.0,34.4747,34.4747,34.4697,34.4697,2400.0
2005-12-30 13:35:00,68.29,68.29,68.29,68.29,2000.0,34.4697,34.4697,34.4697,34.4697,2000.0
2005-12-30 13:40:00,68.29,68.3,68.26,68.26,7400.0,34.4697,34.4747,34.4545,34.4545,7400.0
2005-12-30 13:45:00,68.26,68.26,68.21,68.22,3100.0,34.4545,34.4545,34.4293,34.4344,3100.0
2005-12-30 13:50:00,68.2,68.2,68.14,68.15,11300.0,34.4243,34.4243,34.394,34.399,11300.0
2005-12-30 13:55:00,68.14,68.16,68.14,68.16,5400.0,34.394,34.4041,34.394,34.4041,5400.0
2005-12-30 14:00:00,68.14,68.16,68.14,68.15,4500.0,34.394,34.4041,34.394,34.399,4500.0
2005-12-30 14:05:00,68.15,68.25,68.15,68.25,2900.0,34.399,34.4495,34.399,34.4495,2900.0
2005-12-30 14:10:00,68.25,68.26,68.25,68.25,1300.0,34.4495,34.4545,34.4495,34.4495,1300.0
2005-12-30 14:15:00,68.23,68.27,68.23,68.25,700.0,34.4394,34.4596,34.4394,34.4495,700.0
2005-12-30 14:20:00,68.24,68.24,68.2,68.2,400.0,34.4444,34.4444,34.4243,34.4243,400.0
2005-12-30 14:25:00,68.2,68.2,68.2,68.2,3500.0,34.4243,34.4243,34.4243,34.4243,3500.0
2005-12-30 14:30:00,68.18,68.2,68.18,68.18,2400.0,34.4142,34.4243,34.4142,34.4142,2400.0
2005-12-30 14:35:00,68.17,68.17,68.07,68.1,19800.0,34.4091,34.4091,34.3586,34.3738,19800.0
2005-12-30 14:40:00,68.09,68.11,68.06,68.06,2600.0,34.3687,34.3788,34.3536,34.3536,2600.0
2005-12-30 14:45:00,68.08,68.08,68.06,68.06,400.0,34.3637,34.3637,34.3536,34.3536,400.0
2005-12-30 14:50:00,68.06,68.06,68.05,68.06,1000.0,34.3536,34.3536,34.3485,34.3536,1000.0
2005-12-30 14:55:00,68.1,68.1,68.1,68.1,700.0,34.3738,34.3738,34.3738,34.3738,700.0
2005-12-30 15:00:00,68.09,68.1,68.08,68.1,6800.0,34.3687,34.3738,34.3637,34.3738,6800.0
2005-12-30 15:05:00,68.1,68.1,68.08,68.08,2700.0,34.3738,34.3738,34.3637,34.3637,2700.0
2005-12-30 15:10:00,68.08,68.1,68.08,68.1,3600.0,34.3637,34.3738,34.3637,34.3738,3600.0
2005-12-30 15:15:00,68.1,68.12,68.09,68.1,4800.0,34.3738,34.3839,34.3687,34.3738,4800.0
2005-12-30 15:20:00,68.09,68.1,68.08,68.08,5500.0,34.3687,34.3738,34.3637,34.3637,5500.0
2005-12-30 15:25:00,68.1,68.13,68.1,68.13,5200.0,34.3738,34.3889,34.3738,34.3889,5200.0
2005-12-30 15:30:00,68.13,68.18,68.12,68.16,7000.0,34.3889,34.4142,34.3839,34.4041,7000.0
2005-12-30 15:35:00,68.2,68.2,68.06,68.08,8200.0,34.4243,34.4243,34.3536,34.3637,8200.0
2005-12-30 15:40:00,68.08,68.09,68.04,68.05,7200.0,34.3637,34.3687,34.3435,34.3485,7200.0
2005-12-30 15:45:00,68.06,68.06,67.97,67.98,10600.0,34.3536,34.3536,34.3082,34.3132,10600.0
2005-12-30 15:50:00,67.98,68.0,67.82,67.84,21900.0,34.3132,34.3233,34.2325,34.2425,21900.0
2005-12-30 15:55:00,67.85,67.85,67.82,67.82,13900.0,34.2476,34.2476,34.2325,34.2325,13900.0
2006-01-03 09:40:00,68.0,68.25,68.0,68.22,10400.0,34.3233,34.4495,34.3233,34.4344,10400.0
2006-01-03 09:45:00,68.22,68.22,68.2,68.2,5500.0,34.4344,34.4344,34.4243,34.4243,5500.0
2006-01-03 09:50:00,68.2,68.22,68.2,68.22,17500.0,34.4243,34.4344,34.4243,34.4344,17500.0
2006-01-03 09:55:00,68.22,68.36,68.21,68.35,8600.0,34.4344,34.505,34.4293,34.5,8600.0
2006-01-03 10:00:00,68.36,68.41,68.35,68.37,8800.0,34.505,34.5303,34.5,34.5101,8800.0
2006-01-03 10:05:00,68.38,68.38,68.32,68.32,6800.0,34.5151,34.5151,34.4848,34.4848,6800.0
2006-01-03 10:10:00,68.32,68.32,68.29,68.29,18500.0,34.4848,34.4848,34.4697,34.4697,18500.0
2006-01-03 10:15:00,68.29,68.29,68.26,68.27,6100.0,34.4697,34.4697,34.4545,34.4596,6100.0
2006-01-03 10:20:00,68.26,68.26,68.25,68.26,10300.0,34.4545,34.4545,34.4495,34.4545,10300.0
2006-01-03 10:25:00,68.26,68.26,68.25,68.25,3600.0,34.4545,34.4545,34.4495,34.4495,3600.0
2006-01-03 10:30:00,68.27,68.27,68.11,68.12,3800.0,34.4596,34.4596,34.3788,34.3839,3800.0
2006-01-03 10:35:00,68.14,68.14,67.93,67.93,8600.0,34.394,34.394,34.288,34.288,8600.0
2006-01-03 10:40:00,67.9,67.9,67.75,67.76,6300.0,34.2728,34.2728,34.1971,34.2022,6300.0
2006-01-03 10:45:00,67.76,67.9,67.72,67.87,7100.0,34.2022,34.2728,34.182,34.2577,7100.0
2006-01-03 10:50:00,67.87,67.89,67.83,67.89,3100.0,34.2577,34.2678,34.2375,34.2678,3100.0
2006-01-03 10:55:00,67.94,67.95,67.94,67.95,3500.0,34.293,34.2981,34.293,34.2981,3500.0
2006-01-03 11:00:00,67.95,67.99,67.85,67.86,9800.0,34.2981,34.3183,34.2476,34.2526,9800.0
2006-01-03 11:05:00,67.85,67.99,67.83,67.99,16200.0,34.2476,34.3183,34.2375,34.3183,16200.0
2006-01-03 11:10:00,67.98,68.01,67.92,67.94,3500.0,34.3132,34.3284,34.2829,34.293,3500.0
2006-01-03 11:15:00,68.04,68.14,68.04,68.1,2300.0,34.3435,34.394,34.3435,34.3738,2300.0
2006-01-03 11:20:00,68.1,68.13,68.1,68.1,600.0,34.3738,34.3889,34.3738,34.3738,600.0
2006-01-03 11:25:00,68.11,68.11,67.98,67.98,2800.0,34.3788,34.3788,34.3132,34.3132,2800.0
2006-01-03 11:30:00,67.97,68.02,67.96,68.02,2400.0,34.3082,34.3334,34.3031,34.3334,2400.0
2006-01-03 11:35:00,68.01,68.01,67.94,67.94,1100.0,34.3284,34.3284,34.293,34.293,1100.0
2006-01-03 11:40:00,67.94,68.01,67.94,67.97,4500.0,34.293,34.3284,34.293,34.3082,4500.0
2006-01-03 11:45:00,68.0,68.02,67.95,67.96,3600.0,34.3233,34.3334,34.2981,34.3031,3600.0
2006-01-03 11:50:00,67.99,68.0,67.96,67.98,1700.0,34.3183,34.3233,34.3031,34.3132,1700.0
2006-01-03 11:55:00,67.98,68.04,67.97,68.03,1400.0,34.3132,34.3435,34.3082,34.3384,1400.0
2006-01-03 12:00:00,68.04,68.05,68.01,68.03,1000.0,34.3435,34.3485,34.3284,34.3384,1000.0
2006-01-03 12:05:00,68.05,68.08,68.03,68.06,3600.0,34.3485,34.3637,34.3384,34.3536,3600.0
2006-01-03 12:10:00,68.09,68.14,68.09,68.14,1400.0,34.3687,34.394,34.3687,34.394,1400.0
2006-01-03 12:15:00,68.14,68.14,68.09,68.09,1000.0,34.394,34.394,34.3687,34.3687,1000.0
2006-01-03 12:20:00,68.09,68.09,68.05,68.05,1200.0,34.3687,34.3687,34.3485,34.3485,1200.0
2006-01-03 12:25:00,68.08,68.11,68.05,68.11,1300.0,34.3637,34.3788,34.3485,34.3788,1300.0
2006-01-03 12:30:00,68.1,68.18,68.07,68.17,1900.0,34.3738,34.4142,34.3586,34.4091,1900.0
2006-01-03 12:35:00,68.21,68.23,68.17,68.23,2100.0,34.4293,34.4394,34.4091,34.4394,2100.0
2006-01-03 12:40:00,68.24,68.25,68.24,68.25,300.0,34.4444,34.4495,34.4444,34.4495,300.0
2006-01-03 12:45:00,68.24,68.31,68.24,68.31,800.0,34.4444,34.4798,34.4444,34.4798,800.0
2006-01-03 12:50:00,68.31,68.38,68.3,68.38,1200.0,34.4798,34.5151,34.4747,34.5151,1200.0
2006-01-03 12:55:00,68.38,68.39,68.34,68.36,1000.0,34.5151,34.5202,34.4949,34.505,1000.0
2006-01-03 13:00:00,68.35,68.36,68.35,68.36,500.0,34.5,34.505,34.5,34.505,500.0
2006-01-03 13:05:00,68.39,68.43,68.39,68.41,6900.0,34.5202,34.5404,34.5202,34.5303,6900.0
2006-01-03 13:10:00,68.4,68.45,68.38,68.42,7900.0,34.5252,34.5504,34.5151,34.5353,7900.0
2006-01-03 13:15:00,68.44,68.47,68.41,68.46,5800.0,34.5454,34.5605,34.5303,34.5555,5800.0
2006-01-03 13:20:00,68.46,68.51,68.44,68.51,2600.0,34.5555,34.5807,34.5454,34.5807,2600.0
2006-01-03 13:25:00,68.51,68.58,68.51,68.58,900.0,34.5807,34.6161,34.5807,34.6161,900.0
2006-01-03 13:30:00,68.57,68.59,68.56,68.59,1400.0,34.611,34.6211,34.606,34.6211,1400.0
2006-01-03 13:35:00,68.59,68.63,68.56,68.63,3500.0,34.6211,34.6413,34.606,34.6413,3500.0
2006-01-03 13:40:00,68.64,68.7,68.64,68.65,5200.0,34.6463,34.6766,34.6463,34.6514,5200.0
2006-01-03 13:45:00,68.66,68.78,68.66,68.73,3200.0,34.6564,34.717,34.6564,34.6918,3200.0
2006-01-03 13:50:00,68.73,68.78,68.73,68.76,5600.0,34.6918,34.717,34.6918,34.7069,5600.0
2006-01-03 13:55:00,68.77,68.77,68.75,68.75,1200.0,34.712,34.712,34.7019,34.7019,1200.0
2006-01-03 14:00:00,68.74,68.84,68.74,68.83,5300.0,34.6968,34.7473,34.6968,34.7423,5300.0
2006-01-03 14:05:00,68.86,68.89,68.73,68.87,5700.0,34.7574,34.7725,34.6918,34.7624,5700.0
2006-01-03 14:10:00,68.89,68.94,68.88,68.91,9100.0,34.7725,34.7978,34.7675,34.7826,9100.0
2006-01-03 14:15:00,68.92,68.95,68.91,68.95,4000.0,34.7877,34.8028,34.7826,34.8028,4000.0
2006-01-03 14:20:00,68.96,68.98,68.9,68.91,5900.0,34.8079,34.818,34.7776,34.7826,5900.0
2006-01-03 14:25:00,68.91,68.94,68.91,68.94,3100.0,34.7826,34.7978,34.7826,34.7978,3100.0
2006-01-03 14:30:00,68.91,69.07,68.9,69.07,4400.0,34.7826,34.8634,34.7776,34.8634,4400.0
2006-01-03 14:35:00,69.08,69.12,69.07,69.11,3600.0,34.8684,34.8886,34.8634,34.8836,3600.0
2006-01-03 14:40:00,69.11,69.26,69.11,69.26,4100.0,34.8836,34.9593,34.8836,34.9593,4100.0
2006-01-03 14:45:00,69.24,69.28,69.24,69.27,1300.0,34.9492,34.9694,34.9492,34.9643,1300.0
2006-01-03 14:50:00,69.3,69.37,69.3,69.31,3300.0,34.9795,35.0148,34.9795,34.9845,3300.0
2006-01-03 14:55:00,69.32,69.5,69.32,69.48,4500.0,34.9896,35.0804,34.9896,35.0703,4500.0
2006-01-03 15:00:00,69.48,69.84,69.48,69.84,12000.0,35.0703,35.2521,35.0703,35.2521,12000.0
2006-01-03 15:05:00,69.85,69.9,69.81,69.9,15700.0,35.2571,35.2823,35.2369,35.2823,15700.0
2006-01-03 15:10:00,69.89,69.96,69.89,69.93,19300.0,35.2773,35.3126,35.2773,35.2975,19300.0
2006-01-03 15:15:00,69.95,70.03,69.9,70.02,21700.0,35.3076,35.348,35.2823,35.3429,21700.0
2006-01-03 15:20:00,70.01,70.01,69.91,69.94,11000.0,35.3379,35.3379,35.2874,35.3025,11000.0
2006-01-03 15:25:00,69.97,69.97,69.92,69.93,3900.0,35.3177,35.3177,35.2924,35.2975,3900.0
2006-01-03 15:30:00,69.93,70.02,69.93,69.99,11500.0,35.2975,35.3429,35.2975,35.3278,11500.0
2006-01-03 15:35:00,69.99,69.99,69.88,69.91,8700.0,35.3278,35.3278,35.2722,35.2874,8700.0
2006-01-03 15:40:00,69.91,70.01,69.91,70.01,3100.0,35.2874,35.3379,35.2874,35.3379,3100.0
2006-01-03 15:45:00,70.02,70.13,70.01,70.11,14300.0,35.3429,35.3984,35.3379,35.3883,14300.0
2006-01-03 15:50:00,70.03,70.03,69.98,69.99,16100.0,35.348,35.348,35.3227,35.3278,16100.0
2006-01-03 15:55:00,69.99,70.0,69.89,69.9,24800.0,35.3278,35.3328,35.2773,35.2823,24800.0
2006-01-04 09:35:00,70.2,70.2,69.98,69.98,6900.0,35.4338,35.4338,35.3227,35.3227,6900.0
2006-01-04 09:40:00,69.98,70.19,69.98,70.15,10000.0,35.3227,35.4287,35.3227,35.4085,10000.0
2006-01-04 09:45:00,70.17,70.17,70.03,70.06,3400.0,35.4186,35.4186,35.348,35.3631,3400.0
2006-01-04 09:50:00,70.06,70.08,69.88,69.88,5900.0,35.3631,35.3732,35.2722,35.2722,5900.0
2006-01-04 09:55:00,69.84,69.85,69.76,69.77,3300.0,35.2521,35.2571,35.2117,35.2167,3300.0
2006-01-04 10:00:00,69.77,69.79,69.74,69.79,4600.0,35.2167,35.2268,35.2016,35.2268,4600.0
2006-01-04 10:05:00,69.79,69.79,69.77,69.78,3300.0,35.2268,35.2268,35.2167,35.2218,3300.0
2006-01-04 10:10:00,69.79,69.79,69.73,69.73,2800.0,35.2268,35.2268,35.1965,35.1965,2800.0
2006-01-04 10:15:00,69.74,69.78,69.7,69.76,5000.0,35.2016,35.2218,35.1814,35.2117,5000.0
2006-01-04 10:20:00,69.82,69.87,69.82,69.87,1700.0,35.242,35.2672,35.242,35.2672,1700.0
2006-01-04 10:25:00,69.86,69.89,69.85,69.88,2800.0,35.2621,35.2773,35.2571,35.2722,2800.0
2006-01-04 10:30:00,69.85,69.85,69.82,69.82,2500.0,35.2571,35.2571,35.242,35.242,2500.0
2006-01-04 10:35:00,69.82,69.83,69.77,69.79,4900.0,35.242,35.247,35.2167,35.2268,4900.0
2006-01-04 10:40:00,69.79,69.79,69.72,69.77,4000.0,35.2268,35.2268,35.1915,35.2167,4000.0
2006-01-04 10:45:00,69.77,69.89,69.77,69.88,2300.0,35.2167,35.2773,35.2167,35.2722,2300.0
2006-01-04 10:50:00,69.9,69.9,69.82,69.84,3200.0,35.2823,35.2823,35.242,35.2521,3200.0
2006-01-04 10:55:00,69.84,69.86,69.84,69.86,1400.0,35.2521,35.2621,35.2521,35.2621,1400.0
2006-01-04 11:00:00,69.9,69.9,69.83,69.89,3600.0,35.2823,35.2823,35.247,35.2773,3600.0
2006-01-04 11:05:00,69.87,69.87,69.85,69.85,1500.0,35.2672,35.2672,35.2571,35.2571,1500.0
2006-01-04 11:10:00,69.85,69.88,69.84,69.85,1800.0,35.2571,35.2722,35.2521,35.2571,1800.0
2006-01-04 11:15:00,69.88,69.94,69.88,69.93,1900.0,35.2722,35.3025,35.2722,35.2975,1900.0
2006-01-04 11:20:00,69.94,69.98,69.9,69.91,3500.0,35.3025,35.3227,35.2823,35.2874,3500.0
2006-01-04 11:25:00,69.93,69.93,69.9,69.91,1800.0,35.2975,35.2975,35.2823,35.2874,1800.0
2006-01-04 11:30:00,69.91,69.97,69.91,69.97,1200.0,35.2874,35.3177,35.2874,35.3177,1200.0
2006-01-04 11:35:00,69.97,70.0,69.96,70.0,2300.0,35.3177,35.3328,35.3126,35.3328,2300.0
2006-01-04 11:40:00,70.0,70.13,70.0,70.13,3900.0,35.3328,35.3984,35.3328,35.3984,3900.0
2006-01-04 11:45:00,70.1,70.15,70.06,70.15,2400.0,35.3833,35.4085,35.3631,35.4085,2400.0
2006-01-04 11:50:00,70.17,70.22,70.1,70.19,3500.0,35.4186,35.4439,35.3833,35.4287,3500.0
2006-01-04 11:55:00,70.16,70.17,70.11,70.12,2200.0,35.4136,35.4186,35.3883,35.3934,2200.0
2006-01-04 12:00:00,70.1,70.15,70.09,70.15,5500.0,35.3833,35.4085,35.3782,35.4085,5500.0
2006-01-04 12:05:00,70.13,70.21,70.12,70.21,4100.0,35.3984,35.4388,35.3934,35.4388,4100.0
2006-01-04 12:10:00,70.2,70.2,70.1,70.15,4600.0,35.4338,35.4338,35.3833,35.4085,4600.0
2006-01-04 12:15:00,70.1,70.1,70.05,70.1,3100.0,35.3833,35.3833,35.3581,35.3833,3100.0
2006-01-04 12:20:00,70.08,70.16,70.08,70.13,1500.0,35.3732,35.4136,35.3732,35.3984,1500.0
2006-01-04 12:25:00,70.16,70.16,70.09,70.09,1300.0,35.4136,35.4136,35.3782,35.3782,1300.0
2006-01-04 12:30:00,70.09,70.13,70.05,70.08,2400.0,35.3782,35.3984,35.3581,35.3732,2400.0
2006-01-04 12:35:00,70.07,70.19,70.07,70.14,3200.0,35.3681,35.4287,35.3681,35.4035,3200.0
2006-01-04 12:40:00,70.14,70.14,70.1,70.1,1600.0,35.4035,35.4035,35.3833,35.3833,1600.0
2006-01-04 12:45:00,70.1,70.1,70.0,70.0,1500.0,35.3833,35.3833,35.3328,35.3328,1500.0
2006-01-04 12:50:00,70.0,70.01,70.0,70.0,1500.0,35.3328,35.3379,35.3328,35.3328,1500.0
2006-01-04 12:55:00,70.02,70.02,69.98,69.98,1900.0,35.3429,35.3429,35.3227,35.3227,1900.0
2006-01-04 13:00:00,69.94,69.97,69.94,69.97,1300.0,35.3025,35.3177,35.3025,35.3177,1300.0
2006-01-04 13:05:00,69.98,70.06,69.96,70.04,2400.0,35.3227,35.3631,35.3126,35.353,2400.0
2006-01-04 13:10:00,70.06,70.06,70.01,70.02,700.0,35.3631,35.3631,35.3379,35.3429,700.0
2006-01-04 13:15:00,70.05,70.19,70.05,70.19,5200.0,35.3581,35.4287,35.3581,35.4287,5200.0
2006-01-04 13:20:00,70.19,70.2,70.19,70.19,1800.0,35.4287,35.4338,35.4287,35.4287,1800.0
2006-01-04 13:25:00,70.19,70.2,70.16,70.16,2700.0,35.4287,35.4338,35.4136,35.4136,2700.0
2006-01-04 13:30:00,70.16,70.18,70.05,70.05,2800.0,35.4136,35.4237,35.3581,35.3581,2800.0
2006-01-04 13:35:00,70.01,70.06,70.01,70.02,2400.0,35.3379,35.3631,35.3379,35.3429,2400.0
2006-01-04 13:40:00,70.02,70.19,70.02,70.19,2000.0,35.3429,35.4287,35.3429,35.4287,2000.0
2006-01-04 13:45:00,70.14,70.15,70.11,70.15,2500.0,35.4035,35.4085,35.3883,35.4085,2500.0
2006-01-04 13:50:00,70.15,70.16,70.1,70.11,1600.0,35.4085,35.4136,35.3833,35.3883,1600.0
2006-01-04 13:55:00,70.09,70.16,70.07,70.16,2200.0,35.3782,35.4136,35.3681,35.4136,2200.0
2006-01-04 14:00:00,70.15,70.16,70.12,70.16,600.0,35.4085,35.4136,35.3934,35.4136,600.0
2006-01-04 14:05:00,70.17,70.17,70.04,70.04,2300.0,35.4186,35.4186,35.353,35.353,2300.0
2006-01-04 14:10:00,70.04,70.09,70.01,70.01,3000.0,35.353,35.3782,35.3379,35.3379,3000.0
2006-01-04 14:15:00,69.95,69.97,69.95,69.97,2200.0,35.3076,35.3177,35.3076,35.3177,2200.0
2006-01-04 14:20:00,69.99,69.99,69.95,69.95,3100.0,35.3278,35.3278,35.3076,35.3076,3100.0
2006-01-04 14:25:00,69.93,70.02,69.93,70.02,2900.0,35.2975,35.3429,35.2975,35.3429,2900.0
2006-01-04 14:30:00,69.99,70.02,69.98,70.02,5000.0,35.3278,35.3429,35.3227,35.3429,5000.0
2006-01-04 14:35:00,70.05,70.12,70.05,70.09,3600.0,35.3581,35.3934,35.3581,35.3782,3600.0
2006-01-04 14:40:00,70.1,70.25,70.08,70.21,3700.0,35.3833,35.459,35.3732,35.4388,3700.0
2006-01-04 14:45:00,70.21,70.21,70.18,70.21,2300.0,35.4388,35.4388,35.4237,35.4388,2300.0
2006-01-04 14:50:00,70.21,70.28,70.21,70.24,3600.0,35.4388,35.4741,35.4388,35.454,3600.0
2006-01-04 14:55:00,70.23,70.23,70.2,70.2,2600.0,35.4489,35.4489,35.4338,35.4338,2600.0
2006-01-04 15:00:00,70.2,70.28,70.2,70.25,3000.0,35.4338,35.4741,35.4338,35.459,3000.0
2006-01-04 15:05:00,70.24,70.24,70.22,70.22,1700.0,35.454,35.454,35.4439,35.4439,1700.0
2006-01-04 15:10:00,70.21,70.26,70.19,70.19,2600.0,35.4388,35.4641,35.4287,35.4287,2600.0
2006-01-04 15:15:00,70.21,70.24,70.2,70.24,3600.0,35.4388,35.454,35.4338,35.454,3600.0
2006-01-04 15:20:00,70.24,70.31,70.24,70.27,3900.0,35.454,35.4893,35.454,35.4691,3900.0
2006-01-04 15:25:00,70.31,70.34,70.28,70.28,3800.0,35.4893,35.5044,35.4741,35.4741,3800.0
2006-01-04 15:30:00,70.28,70.3,70.25,70.28,4800.0,35.4741,35.4842,35.459,35.4741,4800.0
2006-01-04 15:35:00,70.24,70.25,70.22,70.22,3700.0,35.454,35.459,35.4439,35.4439,3700.0
2006-01-04 15:40:00,70.23,70.23,70.19,70.19,3300.0,35.4489,35.4489,35.4287,35.4287,3300.0
2006-01-04 15:45:00,70.17,70.19,70.15,70.15,4100.0,35.4186,35.4287,35.4085,35.4085,4100.0
2006-01-04 15:50:00,70.17,70.21,70.13,70.2,9300.0,35.4186,35.4388,35.3984,35.4338,9300.0
2006-01-04 15:55:00,70.2,70.22,70.19,70.19,8400.0,35.4338,35.4439,35.4287,35.4287,8400.0
2006-01-05 09:35:00,70.4,70.4,70.37,70.37,4100.0,35.5347,35.5347,35.5196,35.5196,4100.0
2006-01-05 09:40:00,70.37,70.54,70.37,70.54,6000.0,35.5196,35.6054,35.5196,35.6054,6000.0
2006-01-05 09:45:00,70.54,70.66,70.54,70.66,6300.0,35.6054,35.666,35.6054,35.666,6300.0
2006-01-05 09:50:00,70.69,70.74,70.67,70.71,3000.0,35.6811,35.7063,35.671,35.6912,3000.0
2006-01-05 09:55:00,70.7,70.72,70.55,70.55,5900.0,35.6861,35.6962,35.6104,35.6104,5900.0
2006-01-05 10:00:00,70.55,70.65,70.55,70.55,1800.0,35.6104,35.6609,35.6104,35.6104,1800.0
2006-01-05 10:05:00,70.63,70.73,70.63,70.68,5500.0,35.6508,35.7013,35.6508,35.676,5500.0
2006-01-05 10:10:00,70.62,70.69,70.6,70.6,3900.0,35.6458,35.6811,35.6357,35.6357,3900.0
2006-01-05 10:15:00,70.64,70.66,70.58,70.66,2700.0,35.6559,35.666,35.6256,35.666,2700.0
2006-01-05 10:20:00,70.62,70.7,70.6,70.69,4200.0,35.6458,35.6861,35.6357,35.6811,4200.0
2006-01-05 10:25:00,70.6,70.66,70.6,70.6,4200.0,35.6357,35.666,35.6357,35.6357,4200.0
2006-01-05 10:30:00,70.65,70.65,70.59,70.6,5200.0,35.6609,35.6609,35.6306,35.6357,5200.0
2006-01-05 10:35:00,70.57,70.63,70.55,70.59,5700.0,35.6205,35.6508,35.6104,35.6306,5700.0
2006-01-05 10:40:00,70.55,70.66,70.54,70.66,2900.0,35.6104,35.666,35.6054,35.666,2900.0
2006-01-05 10:45:00,70.67,70.72,70.67,70.71,8500.0,35.671,35.6962,35.671,35.6912,8500.0
2006-01-05 10:50:00,70.73,70.81,70.71,70.81,3300.0,35.7013,35.7417,35.6912,35.7417,3300.0
2006-01-05 10:55:00,70.8,70.8,70.78,70.8,11200.0,35.7366,35.7366,35.7265,35.7366,11200.0
2006-01-05 11:00:00,70.84,71.02,70.84,70.99,16600.0,35.7568,35.8477,35.7568,35.8325,16600.0
2006-01-05 11:05:00,71.03,71.04,70.93,70.93,7800.0,35.8527,35.8578,35.8022,35.8022,7800.0
2006-01-05 11:10:00,70.97,71.38,70.94,71.33,15900.0,35.8224,36.0294,35.8073,36.0041,15900.0
2006-01-05 11:15:00,71.33,71.41,71.25,71.3,11100.0,36.0041,36.0445,35.9638,35.989,11100.0
2006-01-05 11:20:00,71.25,71.3,71.22,71.22,8900.0,35.9638,35.989,35.9486,35.9486,8900.0
2006-01-05 11:25:00,71.23,71.43,71.23,71.37,13000.0,35.9537,36.0546,35.9537,36.0243,13000.0
2006-01-05 11:30:00,71.42,71.62,71.41,71.56,21700.0,36.0496,36.1505,36.0445,36.1202,21700.0
2006-01-05 11:35:00,71.61,71.69,71.56,71.6,19200.0,36.1455,36.1859,36.1202,36.1404,19200.0
2006-01-05 11:40:00,71.61,71.73,71.61,71.68,13700.0,36.1455,36.206,36.1455,36.1808,13700.0
2006-01-05 11:45:00,71.71,71.87,71.7,71.82,11300.0,36.1959,36.2767,36.1909,36.2515,11300.0
2006-01-05 11:50:00,71.88,72.18,71.83,72.18,33500.0,36.2818,36.4332,36.2565,36.4332,33500.0
2006-01-05 11:55:00,72.17,72.17,72.07,72.07,22300.0,36.4281,36.4281,36.3777,36.3777,22300.0
2006-01-05 12:00:00,72.1,72.13,71.97,72.03,19700.0,36.3928,36.4079,36.3272,36.3575,19700.0
2006-01-05 12:05:00,72.06,72.14,72.02,72.14,12800.0,36.3726,36.413,36.3524,36.413,12800.0
2006-01-05 12:10:00,72.11,72.12,72.06,72.06,6600.0,36.3978,36.4029,36.3726,36.3726,6600.0
2006-01-05 12:15:00,72.05,72.08,72.04,72.08,4200.0,36.3676,36.3827,36.3625,36.3827,4200.0
2006-01-05 12:20:00,72.08,72.09,72.0,72.07,11400.0,36.3827,36.3878,36.3423,36.3777,11400.0
2006-01-05 12:25:00,72.06,72.07,72.02,72.02,1600.0,36.3726,36.3777,36.3524,36.3524,1600.0
2006-01-05 12:30:00,72.02,72.02,71.97,71.97,2000.0,36.3524,36.3524,36.3272,36.3272,2000.0
2006-01-05 12:35:00,71.97,71.97,71.8,71.8,4700.0,36.3272,36.3272,36.2414,36.2414,4700.0
2006-01-05 12:40:00,71.8,71.8,71.62,71.62,9500.0,36.2414,36.2414,36.1505,36.1505,9500.0
2006-01-05 12:45:00,71.63,71.72,71.6,71.67,10200.0,36.1556,36.201,36.1404,36.1758,10200.0
2006-01-05 12:50:00,71.68,71.68,71.55,71.55,6900.0,36.1808,36.1808,36.1152,36.1152,6900.0
2006-01-05 12:55:00,71.58,71.59,71.5,71.51,4800.0,36.1303,36.1354,36.0899,36.095,4800.0
2006-01-05 13:00:00,71.5,71.57,71.5,71.54,2600.0,36.0899,36.1253,36.0899,36.1101,2600.0
2006-01-05 13:05:00,71.54,71.54,71.41,71.47,7300.0,36.1101,36.1101,36.0445,36.0748,7300.0
2006-01-05 13:10:00,71.47,71.47,71.39,71.4,5000.0,36.0748,36.0748,36.0344,36.0395,5000.0
2006-01-05 13:15:00,71.39,71.42,71.33,71.34,4900.0,36.0344,36.0496,36.0041,36.0092,4900.0
2006-01-05 13:20:00,71.34,71.41,71.31,71.38,5100.0,36.0092,36.0445,35.994,36.0294,5100.0
2006-01-05 13:25:00,71.37,71.4,71.29,71.33,4500.0,36.0243,36.0395,35.9839,36.0041,4500.0
2006-01-05 13:30:00,71.33,71.36,71.33,71.36,2000.0,36.0041,36.0193,36.0041,36.0193,2000.0
2006-01-05 13:35:00,71.37,71.39,71.28,71.28,2600.0,36.0243,36.0344,35.9789,35.9789,2600.0
2006-01-05 13:40:00,71.27,71.29,71.23,71.27,3600.0,35.9739,35.9839,35.9537,35.9739,3600.0
2006-01-05 13:45:00,71.27,71.31,71.26,71.31,2500.0,35.9739,35.994,35.9688,35.994,2500.0
2006-01-05 13:50:00,71.31,71.32,71.27,71.29,4900.0,35.994,35.9991,35.9739,35.9839,4900.0
2006-01-05 13:55:00,71.29,71.29,71.25,71.27,2400.0,35.9839,35.9839,35.9638,35.9739,2400.0
2006-01-05 14:00:00,71.27,71.32,71.26,71.3,7500.0,35.9739,35.9991,35.9688,35.989,7500.0
2006-01-05 14:05:00,71.3,71.3,71.26,71.26,2900.0,35.989,35.989,35.9688,35.9688,2900.0
2006-01-05 14:10:00,71.26,71.32,71.24,71.27,9300.0,35.9688,35.9991,35.9587,35.9739,9300.0
2006-01-05 14:15:00,71.27,71.31,71.26,71.3,10100.0,35.9739,35.994,35.9688,35.989,10100.0
2006-01-05 14:20:00,71.29,71.32,71.26,71.31,6700.0,35.9839,35.9991,35.9688,35.994,6700.0
2006-01-05 14:25:00,71.32,71.37,71.31,71.35,7000.0,35.9991,36.0243,35.994,36.0142,7000.0
2006-01-05 14:30:00,71.33,71.34,71.33,71.34,1300.0,36.0041,36.0092,36.0041,36.0092,1300.0
2006-01-05 14:35:00,71.38,71.38,71.31,71.32,8100.0,36.0294,36.0294,35.994,35.9991,8100.0
2006-01-05 14:40:00,71.32,71.33,71.24,71.24,2700.0,35.9991,36.0041,35.9587,35.9587,2700.0
2006-01-05 14:45:00,71.24,71.32,71.2,71.25,7200.0,35.9587,35.9991,35.9385,35.9638,7200.0
2006-01-05 14:50:00,71.23,71.28,71.23,71.28,1200.0,35.9537,35.9789,35.9537,35.9789,1200.0
2006-01-05 14:55:00,71.3,71.3,71.28,71.3,2800.0,35.989,35.989,35.9789,35.989,2800.0
2006-01-05 15:00:00,71.31,71.38,71.29,71.37,5800.0,35.994,36.0294,35.9839,36.0243,5800.0
2006-01-05 15:05:00,71.38,71.38,71.34,71.34,12100.0,36.0294,36.0294,36.0092,36.0092,12100.0
2006-01-05 15:10:00,71.34,71.35,71.23,71.24,7200.0,36.0092,36.0142,35.9537,35.9587,7200.0
2006-01-05 15:15:00,71.24,71.28,71.2,71.23,3700.0,35.9587,35.9789,35.9385,35.9537,3700.0
2006-01-05 15:20:00,71.22,71.24,71.16,71.22,6600.0,35.9486,35.9587,35.9183,35.9486,6600.0
2006-01-05 15:25:00,71.22,71.28,71.22,71.22,5100.0,35.9486,35.9789,35.9486,35.9486,5100.0
2006-01-05 15:30:00,71.22,71.3,71.22,71.3,7000.0,35.9486,35.989,35.9486,35.989,7000.0
2006-01-05 15:35:00,71.28,71.31,71.25,71.29,8100.0,35.9789,35.994,35.9638,35.9839,8100.0
2006-01-05 15:40:00,71.29,71.3,71.19,71.25,10500.0,35.9839,35.989,35.9335,35.9638,10500.0
2006-01-05 15:45:00,71.25,71.28,71.23,71.27,10400.0,35.9638,35.9789,35.9537,35.9739,10400.0
2006-01-05 15:50:00,71.28,71.44,71.27,71.41,10000.0,35.9789,36.0597,35.9739,36.0445,10000.0
2006-01-05 15:55:00,71.41,71.45,71.36,71.36,15900.0,36.0445,36.0647,36.0193,36.0193,15900.0
2006-01-06 09:40:00,71.75,71.88,71.72,71.88,11800.0,36.2161,36.2818,36.201,36.2818,11800.0
2006-01-06 09:45:00,71.88,71.93,71.86,71.93,6700.0,36.2818,36.307,36.2717,36.307,6700.0
2006-01-06 09:50:00,71.93,71.95,71.61,71.7,8900.0,36.307,36.3171,36.1455,36.1909,8900.0
2006-01-06 09:55:00,71.7,71.79,71.7,71.76,1300.0,36.1909,36.2363,36.1909,36.2212,1300.0
2006-01-06 10:00:00,71.77,71.83,71.54,71.56,7400.0,36.2262,36.2565,36.1101,36.1202,7400.0
2006-01-06 10:05:00,71.56,71.69,71.4,71.4,7400.0,36.1202,36.1859,36.0395,36.0395,7400.0
2006-01-06 10:10:00,71.4,71.51,71.4,71.51,3500.0,36.0395,36.095,36.0395,36.095,3500.0
2006-01-06 10:15:00,71.53,71.64,71.5,71.5,4900.0,36.1051,36.1606,36.0899,36.0899,4900.0
2006-01-06 10:20:00,71.56,71.57,71.54,71.54,1600.0,36.1202,36.1253,36.1101,36.1101,1600.0
2006-01-06 10:25:00,71.53,71.6,71.5,71.55,3300.0,36.1051,36.1404,36.0899,36.1152,3300.0
2006-01-06 10:30:00,71.54,71.71,71.54,71.65,5100.0,36.1101,36.1959,36.1101,36.1657,5100.0
2006-01-06 10:35:00,71.6,71.61,71.47,71.47,5000.0,36.1404,36.1455,36.0748,36.0748,5000.0
2006-01-06 10:40:00,71.45,71.56,71.45,71.48,2300.0,36.0647,36.1202,36.0647,36.0799,2300.0
2006-01-06 10:45:00,71.48,71.48,71.41,71.44,3300.0,36.0799,36.0799,36.0445,36.0597,3300.0
2006-01-06 10:50:00,71.44,71.49,71.41,71.45,1500.0,36.0597,36.0849,36.0445,36.0647,1500.0
2006-01-06 10:55:00,71.5,71.57,71.47,71.57,4100.0,36.0899,36.1253,36.0748,36.1253,4100.0
2006-01-06 11:00:00,71.54,71.54,71.46,71.46,4000.0,36.1101,36.1101,36.0698,36.0698,4000.0
2006-01-06 11:05:00,71.47,71.47,71.4,71.4,6500.0,36.0748,36.0748,36.0395,36.0395,6500.0
2006-01-06 11:10:00,71.4,71.43,71.38,71.43,4300.0,36.0395,36.0546,36.0294,36.0546,4300.0
2006-01-06 11:15:00,71.43,71.44,71.38,71.42,11000.0,36.0546,36.0597,36.0294,36.0496,11000.0
2006-01-06 11:20:00,71.4,71.4,71.37,71.37,8000.0,36.0395,36.0395,36.0243,36.0243,8000.0
2006-01-06 11:25:00,71.38,71.39,71.26,71.26,8000.0,36.0294,36.0344,35.9688,35.9688,8000.0
2006-01-06 11:30:00,71.3,71.31,71.23,71.24,8600.0,35.989,35.994,35.9537,35.9587,8600.0
2006-01-06 11:35:00,71.23,71.23,71.2,71.2,3800.0,35.9537,35.9537,35.9385,35.9385,3800.0
2006-01-06 11:40:00,71.2,71.21,71.16,71.16,7200.0,35.9385,35.9436,35.9183,35.9183,7200.0
2006-01-06 11:45:00,71.17,71.19,71.16,71.17,6800.0,35.9234,35.9335,35.9183,35.9234,6800.0
2006-01-06 11:50:00,71.16,71.19,71.09,71.1,12600.0,35.9183,35.9335,35.883,35.888,12600.0
2006-01-06 11:55:00,71.12,71.2,71.12,71.14,7400.0,35.8981,35.9385,35.8981,35.9082,7400.0
2006-01-06 12:00:00,71.15,71.19,71.15,71.15,9200.0,35.9133,35.9335,35.9133,35.9133,9200.0
2006-01-06 12:05:00,71.12,71.18,71.1,71.17,6100.0,35.8981,35.9284,35.888,35.9234,6100.0
2006-01-06 12:10:00,71.2,71.26,71.2,71.25,5000.0,35.9385,35.9688,35.9385,35.9638,5000.0
2006-01-06 12:15:00,71.25,71.28,71.24,71.25,3200.0,35.9638,35.9789,35.9587,35.9638,3200.0
2006-01-06 12:20:00,71.26,71.33,71.25,71.33,3400.0,35.9688,36.0041,35.9638,36.0041,3400.0
2006-01-06 12:25:00,71.34,71.36,71.31,71.36,1900.0,36.0092,36.0193,35.994,36.0193,1900.0
2006-01-06 12:30:00,71.37,71.37,71.3,71.35,3900.0,36.0243,36.0243,35.989,36.0142,3900.0
2006-01-06 12:35:00,71.36,71.36,71.24,71.27,5200.0,36.0193,36.0193,35.9587,35.9739,5200.0
2006-01-06 12:40:00,71.26,71.33,71.26,71.32,3300.0,35.9688,36.0041,35.9688,35.9991,3300.0
2006-01-06 12:45:00,71.32,71.33,71.26,71.31,3800.0,35.9991,36.0041,35.9688,35.994,3800.0
2006-01-06 12:50:00,71.32,71.33,71.29,71.33,4100.0,35.9991,36.0041,35.9839,36.0041,4100.0
2006-01-06 12:55:00,71.3,71.32,71.29,71.32,1800.0,35.989,35.9991,35.9839,35.9991,1800.0
2006-01-06 13:00:00,71.32,71.42,71.31,71.39,3700.0,35.9991,36.0496,35.994,36.0344,3700.0
2006-01-06 13:05:00,71.4,71.4,71.35,71.35,3100.0,36.0395,36.0395,36.0142,36.0142,3100.0
2006-01-06 13:10:00,71.35,71.39,71.34,71.34,2600.0,36.0142,36.0344,36.0092,36.0092,2600.0
2006-01-06 13:15:00,71.38,71.53,71.38,71.53,5800.0,36.0294,36.1051,36.0294,36.1051,5800.0
2006-01-06 13:20:00,71.53,71.58,71.5,71.58,1500.0,36.1051,36.1303,36.0899,36.1303,1500.0
2006-01-06 13:25:00,71.57,71.58,71.51,71.53,2800.0,36.1253,36.1303,36.095,36.1051,2800.0
2006-01-06 13:30:00,71.53,71.54,71.49,71.53,1400.0,36.1051,36.1101,36.0849,36.1051,1400.0
2006-01-06 13:35:00,71.54,71.55,71.54,71.55,1500.0,36.1101,36.1152,36.1101,36.1152,1500.0
2006-01-06 13:40:00,71.53,71.53,71.49,71.51,1700.0,36.1051,36.1051,36.0849,36.095,1700.0
2006-01-06 13:45:00,71.51,71.55,71.5,71.55,2700.0,36.095,36.1152,36.0899,36.1152,2700.0
2006-01-06 13:50:00,71.54,71.55,71.52,71.55,6900.0,36.1101,36.1152,36.1,36.1152,6900.0
2006-01-06 13:55:00,71.56,71.57,71.49,71.49,5300.0,36.1202,36.1253,36.0849,36.0849,5300.0
2006-01-06 14:00:00,71.5,71.54,71.48,71.54,1100.0,36.0899,36.1101,36.0799,36.1101,1100.0
2006-01-06 14:05:00,71.49,71.51,71.47,71.51,3600.0,36.0849,36.095,36.0748,36.095,3600.0
2006-01-06 14:10:00,71.48,71.48,71.44,71.48,3900.0,36.0799,36.0799,36.0597,36.0799,3900.0
2006-01-06 14:15:00,71.48,71.58,71.48,71.53,7200.0,36.0799,36.1303,36.0799,36.1051,7200.0
2006-01-06 14:20:00,71.53,71.54,71.47,71.52,3400.0,36.1051,36.1101,36.0748,36.1,3400.0
2006-01-06 14:25:00,71.5,71.53,71.5,71.53,1900.0,36.0899,36.1051,36.0899,36.1051,1900.0
2006-01-06 14:30:00,71.55,71.55,71.53,71.55,5600.0,36.1152,36.1152,36.1051,36.1152,5600.0
2006-01-06 14:35:00,71.55,71.59,71.52,71.58,5900.0,36.1152,36.1354,36.1,36.1303,5900.0
2006-01-06 14:40:00,71.58,71.65,71.57,71.64,11700.0,36.1303,36.1657,36.1253,36.1606,11700.0
2006-01-06 14:45:00,71.64,71.65,71.63,71.63,4800.0,36.1606,36.1657,36.1556,36.1556,4800.0
2006-01-06 14:50:00,71.63,71.64,71.63,71.64,2500.0,36.1556,36.1606,36.1556,36.1606,2500.0
2006-01-06 14:55:00,71.64,71.67,71.63,71.63,4600.0,36.1606,36.1758,36.1556,36.1556,4600.0
2006-01-06 15:00:00,71.64,71.68,71.64,71.66,2500.0,36.1606,36.1808,36.1606,36.1707,2500.0
2006-01-06 15:05:00,71.65,71.7,71.64,71.7,8700.0,36.1657,36.1909,36.1606,36.1909,8700.0
2006-01-06 15:10:00,71.7,71.73,71.65,71.65,5600.0,36.1909,36.206,36.1657,36.1657,5600.0
2006-01-06 15:15:00,71.65,71.73,71.65,71.73,10200.0,36.1657,36.206,36.1657,36.206,10200.0
2006-01-06 15:20:00,71.73,71.87,71.71,71.87,7100.0,36.206,36.2767,36.1959,36.2767,7100.0
2006-01-06 15:25:00,71.87,71.95,71.87,71.9,8400.0,36.2767,36.3171,36.2767,36.2918,8400.0
2006-01-06 15:30:00,71.92,71.93,71.76,71.77,12400.0,36.3019,36.307,36.2212,36.2262,12400.0
2006-01-06 15:35:00,71.77,71.81,71.74,71.77,9800.0,36.2262,36.2464,36.2111,36.2262,9800.0
2006-01-06 15:40:00,71.79,71.9,71.79,71.9,6800.0,36.2363,36.2918,36.2363,36.2918,6800.0
2006-01-06 15:45:00,71.89,71.91,71.86,71.88,13200.0,36.2868,36.2969,36.2717,36.2818,13200.0
2006-01-06 15:50:00,71.86,71.88,71.84,71.85,8800.0,36.2717,36.2818,36.2616,36.2666,8800.0
2006-01-06 15:55:00,71.83,71.92,71.83,71.9,17400.0,36.2565,36.3019,36.2565,36.2918,17400.0
2006-01-09 09:30:00,71.9,71.9,71.78,71.89,2000.0,36.2918,36.2918,36.2313,36.2868,2000.0
2006-01-09 09:35:00,71.81,72.0,71.81,72.0,6700.0,36.2464,36.3423,36.2464,36.3423,6700.0
2006-01-09 09:40:00,71.98,72.01,71.98,72.0,4200.0,36.3322,36.3474,36.3322,36.3423,4200.0
2006-01-09 09:45:00,72.02,72.08,72.02,72.05,1400.0,36.3524,36.3827,36.3524,36.3676,1400.0
2006-01-09 09:50:00,72.09,72.09,72.0,72.0,3800.0,36.3878,36.3878,36.3423,36.3423,3800.0
2006-01-09 09:55:00,72.04,72.04,71.94,71.98,2200.0,36.3625,36.3625,36.312,36.3322,2200.0
2006-01-09 10:00:00,72.01,72.08,71.98,72.06,5000.0,36.3474,36.3827,36.3322,36.3726,5000.0
2006-01-09 10:05:00,72.07,72.13,72.07,72.13,2400.0,36.3777,36.4079,36.3777,36.4079,2400.0
2006-01-09 10:10:00,72.1,72.11,72.06,72.1,1900.0,36.3928,36.3978,36.3726,36.3928,1900.0
2006-01-09 10:15:00,72.09,72.09,72.06,72.09,2400.0,36.3878,36.3878,36.3726,36.3878,2400.0
2006-01-09 10:20:00,72.09,72.09,72.03,72.05,2300.0,36.3878,36.3878,36.3575,36.3676,2300.0
2006-01-09 10:25:00,72.05,72.1,72.04,72.1,2500.0,36.3676,36.3928,36.3625,36.3928,2500.0
2006-01-09 10:30:00,72.06,72.09,72.0,72.0,3300.0,36.3726,36.3878,36.3423,36.3423,3300.0
2006-01-09 10:35:00,72.02,72.02,71.99,71.99,600.0,36.3524,36.3524,36.3373,36.3373,600.0
2006-01-09 10:40:00,71.96,72.0,71.94,71.98,3600.0,36.3221,36.3423,36.312,36.3322,3600.0
2006-01-09 10:45:00,71.97,72.0,71.96,71.98,2700.0,36.3272,36.3423,36.3221,36.3322,2700.0
2006-01-09 10:50:00,72.0,72.0,71.95,71.97,2600.0,36.3423,36.3423,36.3171,36.3272,2600.0
2006-01-09 10:55:00,71.96,71.96,71.93,71.93,5800.0,36.3221,36.3221,36.307,36.307,5800.0
2006-01-09 11:00:00,71.93,71.95,71.93,71.95,12300.0,36.307,36.3171,36.307,36.3171,12300.0
2006-01-09 11:05:00,71.94,71.99,71.94,71.96,4200.0,36.312,36.3373,36.312,36.3221,4200.0
2006-01-09 11:10:00,71.96,71.96,71.94,71.95,7200.0,36.3221,36.3221,36.312,36.3171,7200.0
2006-01-09 11:15:00,71.96,71.97,71.93,71.93,6100.0,36.3221,36.3272,36.307,36.307,6100.0
2006-01-09 11:20:00,71.94,71.97,71.92,71.97,1900.0,36.312,36.3272,36.3019,36.3272,1900.0
2006-01-09 11:25:00,71.97,72.05,71.97,72.04,3000.0,36.3272,36.3676,36.3272,36.3625,3000.0
2006-01-09 11:30:00,72.02,72.02,71.96,71.99,3400.0,36.3524,36.3524,36.3221,36.3373,3400.0
2006-01-09 11:35:00,72.01,72.01,71.99,71.99,1700.0,36.3474,36.3474,36.3373,36.3373,1700.0
2006-01-09 11:40:00,72.0,72.03,71.98,71.98,5000.0,36.3423,36.3575,36.3322,36.3322,5000.0
2006-01-09 11:45:00,71.99,72.01,71.97,71.97,1300.0,36.3373,36.3474,36.3272,36.3272,1300.0
2006-01-09 11:50:00,71.99,72.01,71.99,71.99,1100.0,36.3373,36.3474,36.3373,36.3373,1100.0
2006-01-09 11:55:00,72.03,72.03,71.95,71.99,5200.0,36.3575,36.3575,36.3171,36.3373,5200.0
2006-01-09 12:00:00,72.0,72.0,71.98,71.99,1300.0,36.3423,36.3423,36.3322,36.3373,1300.0
2006-01-09 12:05:00,71.98,71.98,71.97,71.97,200.0,36.3322,36.3322,36.3272,36.3272,200.0
2006-01-09 12:10:00,71.96,72.04,71.96,72.02,1100.0,36.3221,36.3625,36.3221,36.3524,1100.0
2006-01-09 12:15:00,72.03,72.05,72.03,72.04,2200.0,36.3575,36.3676,36.3575,36.3625,2200.0
2006-01-09 12:20:00,72.04,72.08,72.03,72.08,1000.0,36.3625,36.3827,36.3575,36.3827,1000.0
2006-01-09 12:25:00,72.1,72.18,72.1,72.13,4700.0,36.3928,36.4332,36.3928,36.4079,4700.0
2006-01-09 12:30:00,72.1,72.1,72.04,72.05,6200.0,36.3928,36.3928,36.3625,36.3676,6200.0
2006-01-09 12:35:00,72.07,72.11,72.06,72.11,1200.0,36.3777,36.3978,36.3726,36.3978,1200.0
2006-01-09 12:40:00,72.09,72.17,72.09,72.17,1800.0,36.3878,36.4281,36.3878,36.4281,1800.0
2006-01-09 12:45:00,72.17,72.18,72.16,72.16,1700.0,36.4281,36.4332,36.4231,36.4231,1700.0
2006-01-09 12:50:00,72.17,72.18,72.17,72.18,1100.0,36.4281,36.4332,36.4281,36.4332,1100.0
2006-01-09 12:55:00,72.17,72.19,72.15,72.19,1800.0,36.4281,36.4382,36.418,36.4382,1800.0
2006-01-09 13:00:00,72.19,72.22,72.19,72.22,1400.0,36.4382,36.4534,36.4382,36.4534,1400.0
2006-01-09 13:05:00,72.24,72.24,72.2,72.22,2200.0,36.4635,36.4635,36.4433,36.4534,2200.0
2006-01-09 13:10:00,72.21,72.27,72.2,72.22,4700.0,36.4483,36.4786,36.4433,36.4534,4700.0
2006-01-09 13:15:00,72.23,72.25,72.2,72.21,7100.0,36.4584,36.4685,36.4433,36.4483,7100.0
2006-01-09 13:20:00,72.23,72.44,72.23,72.44,9500.0,36.4584,36.5644,36.4584,36.5644,9500.0
2006-01-09 13:25:00,72.45,72.46,72.4,72.43,6800.0,36.5695,36.5745,36.5442,36.5594,6800.0
2006-01-09 13:30:00,72.44,72.5,72.42,72.5,5100.0,36.5644,36.5947,36.5543,36.5947,5100.0
2006-01-09 13:35:00,72.52,72.55,72.43,72.54,4200.0,36.6048,36.6199,36.5594,36.6149,4200.0
2006-01-09 13:40:00,72.6,72.6,72.54,72.57,2900.0,36.6452,36.6452,36.6149,36.63,2900.0
2006-01-09 13:45:00,72.57,72.62,72.57,72.59,5000.0,36.63,36.6553,36.63,36.6401,5000.0
2006-01-09 13:50:00,72.59,72.66,72.59,72.62,2700.0,36.6401,36.6755,36.6401,36.6553,2700.0
2006-01-09 13:55:00,72.62,72.65,72.6,72.6,3900.0,36.6553,36.6704,36.6452,36.6452,3900.0
2006-01-09 14:00:00,72.58,72.6,72.55,72.57,6200.0,36.6351,36.6452,36.6199,36.63,6200.0
2006-01-09 14:05:00,72.54,72.57,72.39,72.42,6800.0,36.6149,36.63,36.5392,36.5543,6800.0
2006-01-09 14:10:00,72.42,72.45,72.4,72.45,1600.0,36.5543,36.5695,36.5442,36.5695,1600.0
2006-01-09 14:15:00,72.46,72.49,72.44,72.47,3900.0,36.5745,36.5897,36.5644,36.5796,3900.0
2006-01-09 14:20:00,72.49,72.49,72.47,72.48,1500.0,36.5897,36.5897,36.5796,36.5846,1500.0
2006-01-09 14:25:00,72.5,72.58,72.5,72.55,4900.0,36.5947,36.6351,36.5947,36.6199,4900.0
2006-01-09 14:30:00,72.56,72.58,72.53,72.57,9000.0,36.625,36.6351,36.6098,36.63,9000.0
2006-01-09 14:35:00,72.57,72.6,72.54,72.54,4100.0,36.63,36.6452,36.6149,36.6149,4100.0
2006-01-09 14:40:00,72.54,72.59,72.52,72.54,3800.0,36.6149,36.6401,36.6048,36.6149,3800.0
2006-01-09 14:45:00,72.54,72.54,72.47,72.51,7400.0,36.6149,36.6149,36.5796,36.5997,7400.0
2006-01-09 14:50:00,72.49,72.57,72.48,72.57,3500.0,36.5897,36.63,36.5846,36.63,3500.0
2006-01-09 14:55:00,72.53,72.57,72.5,72.54,1500.0,36.6098,36.63,36.5947,36.6149,1500.0
2006-01-09 15:00:00,72.54,72.61,72.54,72.61,2000.0,36.6149,36.6502,36.6149,36.6502,2000.0
2006-01-09 15:05:00,72.6,72.63,72.58,72.61,4200.0,36.6452,36.6603,36.6351,36.6502,4200.0
2006-01-09 15:10:00,72.62,72.64,72.6,72.62,5500.0,36.6553,36.6654,36.6452,36.6553,5500.0
2006-01-09 15:15:00,72.6,72.61,72.57,72.58,4800.0,36.6452,36.6502,36.63,36.6351,4800.0
2006-01-09 15:20:00,72.58,72.58,72.56,72.58,4100.0,36.6351,36.6351,36.625,36.6351,4100.0
2006-01-09 15:25:00,72.58,72.62,72.56,72.62,7800.0,36.6351,36.6553,36.625,36.6553,7800.0
2006-01-09 15:30:00,72.63,72.71,72.62,72.67,8200.0,36.6603,36.7007,36.6553,36.6805,8200.0
2006-01-09 15:35:00,72.66,72.73,72.66,72.69,7000.0,36.6755,36.7108,36.6755,36.6906,7000.0
2006-01-09 15:40:00,72.69,72.7,72.63,72.7,10100.0,36.6906,36.6957,36.6603,36.6957,10100.0
2006-01-09 15:45:00,72.66,72.69,72.61,72.64,9600.0,36.6755,36.6906,36.6502,36.6654,9600.0
2006-01-09 15:50:00,72.64,72.69,72.64,72.66,10000.0,36.6654,36.6906,36.6654,36.6755,10000.0
2006-01-09 15:55:00,72.66,72.74,72.64,72.69,19000.0,36.6755,36.7158,36.6654,36.6906,19000.0
2006-01-10 09:35:00,72.63,72.67,72.61,72.61,12900.0,36.6603,36.6805,36.6502,36.6502,12900.0
2006-01-10 09:40:00,72.62,72.62,72.36,72.36,10400.0,36.6553,36.6553,36.524,36.524,10400.0
2006-01-10 09:45:00,72.37,72.52,72.37,72.49,5500.0,36.5291,36.6048,36.5291,36.5897,5500.0
2006-01-10 09:50:00,72.45,72.45,72.3,72.45,5000.0,36.5695,36.5695,36.4938,36.5695,5000.0
2006-01-10 09:55:00,72.5,72.6,72.44,72.58,4300.0,36.5947,36.6452,36.5644,36.6351,4300.0
2006-01-10 10:00:00,72.58,72.67,72.57,72.64,4100.0,36.6351,36.6805,36.63,36.6654,4100.0
2006-01-10 10:05:00,72.6,72.6,72.57,72.59,1100.0,36.6452,36.6452,36.63,36.6401,1100.0
2006-01-10 10:10:00,72.59,72.85,72.58,72.85,6900.0,36.6401,36.7714,36.6351,36.7714,6900.0
2006-01-10 10:15:00,72.84,72.91,72.81,72.81,3800.0,36.7663,36.8017,36.7512,36.7512,3800.0
2006-01-10 10:20:00,72.81,72.86,72.71,72.86,4300.0,36.7512,36.7764,36.7007,36.7764,4300.0
2006-01-10 10:25:00,72.87,72.9,72.86,72.87,2200.0,36.7815,36.7966,36.7764,36.7815,2200.0
2006-01-10 10:30:00,72.88,72.92,72.86,72.92,7600.0,36.7865,36.8067,36.7764,36.8067,7600.0
2006-01-10 10:35:00,72.89,73.0,72.89,72.96,3800.0,36.7916,36.8471,36.7916,36.8269,3800.0
2006-01-10 10:40:00,72.93,72.94,72.89,72.92,900.0,36.8117,36.8168,36.7916,36.8067,900.0
2006-01-10 10:45:00,72.91,72.93,72.88,72.93,7400.0,36.8017,36.8117,36.7865,36.8117,7400.0
2006-01-10 10:50:00,72.92,72.97,72.91,72.93,4600.0,36.8067,36.8319,36.8017,36.8117,4600.0
2006-01-10 10:55:00,72.93,72.94,72.91,72.94,1300.0,36.8117,36.8168,36.8017,36.8168,1300.0
2006-01-10 11:00:00,72.94,73.34,72.9,73.26,14900.0,36.8168,37.0187,36.7966,36.9783,14900.0
2006-01-10 11:05:00,73.25,73.41,73.25,73.4,7900.0,36.9733,37.054,36.9733,37.049,7900.0
2006-01-10 11:10:00,73.35,73.45,73.35,73.4,4900.0,37.0237,37.0742,37.0237,37.049,4900.0
2006-01-10 11:15:00,73.42,73.46,73.38,73.46,1800.0,37.0591,37.0793,37.0389,37.0793,1800.0
2006-01-10 11:20:00,73.48,73.59,73.46,73.52,7400.0,37.0894,37.1449,37.0793,37.1096,7400.0
2006-01-10 11:25:00,73.52,73.57,73.52,73.53,3900.0,37.1096,37.1348,37.1096,37.1146,3900.0
2006-01-10 11:30:00,73.52,73.52,73.26,73.28,5200.0,37.1096,37.1096,36.9783,36.9884,5200.0
2006-01-10 11:35:00,73.29,73.29,73.23,73.23,5000.0,36.9935,36.9935,36.9632,36.9632,5000.0
2006-01-10 11:40:00,73.22,73.3,73.22,73.26,5100.0,36.9581,36.9985,36.9581,36.9783,5100.0
2006-01-10 11:45:00,73.24,73.3,73.24,73.25,2200.0,36.9682,36.9985,36.9682,36.9733,2200.0
2006-01-10 11:50:00,73.29,73.37,73.29,73.37,1400.0,36.9935,37.0338,36.9935,37.0338,1400.0
2006-01-10 11:55:00,73.37,73.45,73.36,73.45,1500.0,37.0338,37.0742,37.0288,37.0742,1500.0
2006-01-10 12:00:00,73.45,73.51,73.44,73.51,3300.0,37.0742,37.1045,37.0692,37.1045,3300.0
2006-01-10 12:05:00,73.54,73.59,73.49,73.54,8900.0,37.1196,37.1449,37.0944,37.1196,8900.0
2006-01-10 12:10:00,73.5,73.59,73.5,73.59,3800.0,37.0995,37.1449,37.0995,37.1449,3800.0
2006-01-10 12:15:00,73.57,73.57,73.46,73.47,3400.0,37.1348,37.1348,37.0793,37.0843,3400.0
2006-01-10 12:20:00,73.45,73.47,73.34,73.34,4900.0,37.0742,37.0843,37.0187,37.0187,4900.0
2006-01-10 12:25:00,73.34,73.42,73.33,73.4,2400.0,37.0187,37.0591,37.0136,37.049,2400.0
2006-01-10 12:30:00,73.42,73.44,73.4,73.41,16000.0,37.0591,37.0692,37.049,37.054,16000.0
2006-01-10 12:35:00,73.42,73.45,73.42,73.43,4100.0,37.0591,37.0742,37.0591,37.0641,4100.0
2006-01-10 12:40:00,73.41,73.43,73.36,73.42,2900.0,37.054,37.0641,37.0288,37.0591,2900.0
2006-01-10 12:45:00,73.39,73.45,73.38,73.41,4700.0,37.0439,37.0742,37.0389,37.054,4700.0
2006-01-10 12:50:00,73.43,73.43,73.37,73.39,3800.0,37.0641,37.0641,37.0338,37.0439,3800.0
2006-01-10 12:55:00,73.39,73.4,73.39,73.4,4600.0,37.0439,37.049,37.0439,37.049,4600.0
2006-01-10 13:00:00,73.4,73.43,73.39,73.4,8000.0,37.049,37.0641,37.0439,37.049,8000.0
2006-01-10 13:05:00,73.41,73.43,73.39,73.43,8300.0,37.054,37.0641,37.0439,37.0641,8300.0
2006-01-10 13:10:00,73.43,73.43,73.39,73.39,15300.0,37.0641,37.0641,37.0439,37.0439,15300.0
2006-01-10 13:15:00,73.41,73.54,73.41,73.54,3100.0,37.054,37.1196,37.054,37.1196,3100.0
2006-01-10 13:20:00,73.54,73.7,73.54,73.66,4200.0,37.1196,37.2004,37.1196,37.1802,4200.0
2006-01-10 13:25:00,73.72,73.79,73.65,73.73,7600.0,37.2105,37.2458,37.1752,37.2155,7600.0
2006-01-10 13:30:00,73.67,73.71,73.55,73.56,3000.0,37.1853,37.2055,37.1247,37.1297,3000.0
2006-01-10 13:35:00,73.53,73.6,73.51,73.59,1800.0,37.1146,37.1499,37.1045,37.1449,1800.0
2006-01-10 13:40:00,73.59,73.62,73.59,73.6,1300.0,37.1449,37.16,37.1449,37.1499,1300.0
2006-01-10 13:45:00,73.59,73.62,73.59,73.59,5100.0,37.1449,37.16,37.1449,37.1449,5100.0
2006-01-10 13:50:00,73.61,73.63,73.59,73.59,10900.0,37.155,37.1651,37.1449,37.1449,10900.0
2006-01-10 13:55:00,73.59,73.59,73.52,73.53,2200.0,37.1449,37.1449,37.1096,37.1146,2200.0
2006-01-10 14:00:00,73.54,73.55,73.52,73.54,4100.0,37.1196,37.1247,37.1096,37.1196,4100.0
2006-01-10 14:05:00,73.55,73.56,73.45,73.45,2900.0,37.1247,37.1297,37.0742,37.0742,2900.0
2006-01-10 14:10:00,73.49,73.49,73.32,73.32,4100.0,37.0944,37.0944,37.0086,37.0086,4100.0
2006-01-10 14:15:00,73.33,73.36,73.25,73.27,8300.0,37.0136,37.0288,36.9733,36.9834,8300.0
2006-01-10 14:20:00,73.26,73.26,73.25,73.25,1600.0,36.9783,36.9783,36.9733,36.9733,1600.0
2006-01-10 14:25:00,73.25,73.25,73.14,73.14,6300.0,36.9733,36.9733,36.9177,36.9177,6300.0
2006-01-10 14:30:00,73.14,73.15,73.07,73.13,5900.0,36.9177,36.9228,36.8824,36.9127,5900.0
2006-01-10 14:35:00,73.15,73.21,73.15,73.17,2000.0,36.9228,36.9531,36.9228,36.9329,2000.0
2006-01-10 14:40:00,73.19,73.27,73.19,73.25,3700.0,36.943,36.9834,36.943,36.9733,3700.0
2006-01-10 14:45:00,73.24,73.24,73.18,73.2,7700.0,36.9682,36.9682,36.9379,36.948,7700.0
2006-01-10 14:50:00,73.2,73.39,73.2,73.35,9400.0,36.948,37.0439,36.948,37.0237,9400.0
2006-01-10 14:55:00,73.32,73.36,73.28,73.3,2700.0,37.0086,37.0288,36.9884,36.9985,2700.0
2006-01-10 15:00:00,73.32,73.44,73.32,73.39,5700.0,37.0086,37.0692,37.0086,37.0439,5700.0
2006-01-10 15:05:00,73.41,73.41,73.34,73.38,4600.0,37.054,37.054,37.0187,37.0389,4600.0
2006-01-10 15:10:00,73.34,73.35,73.27,73.32,1900.0,37.0187,37.0237,36.9834,37.0086,1900.0
2006-01-10 15:15:00,73.35,73.38,73.33,73.36,4500.0,37.0237,37.0389,37.0136,37.0288,4500.0
2006-01-10 15:20:00,73.34,73.39,73.34,73.39,6100.0,37.0187,37.0439,37.0187,37.0439,6100.0
2006-01-10 15:25:00,73.37,73.41,73.36,73.39,3600.0,37.0338,37.054,37.0288,37.0439,3600.0
2006-01-10 15:30:00,73.4,73.41,73.36,73.38,5100.0,37.049,37.054,37.0288,37.0389,5100.0
2006-01-10 15:35:00,73.37,73.38,73.32,73.37,4100.0,37.0338,37.0389,37.0086,37.0338,4100.0
2006-01-10 15:40:00,73.37,73.37,73.29,73.29,3500.0,37.0338,37.0338,36.9935,36.9935,3500.0
2006-01-10 15:45:00,73.29,73.35,73.26,73.3,6900.0,36.9935,37.0237,36.9783,36.9985,6900.0
2006-01-10 15:50:00,73.3,73.35,73.25,73.34,7200.0,36.9985,37.0237,36.9733,37.0187,7200.0
2006-01-10 15:55:00,73.32,73.4,73.32,73.35,13900.0,37.0086,37.049,37.0086,37.0237,13900.0
2006-01-11 09:30:00,73.44,73.44,73.35,73.44,2800.0,37.0692,37.0692,37.0237,37.0692,2800.0
2006-01-11 09:35:00,73.48,73.55,73.44,73.48,1700.0,37.0894,37.1247,37.0692,37.0894,1700.0
2006-01-11 09:40:00,73.47,73.47,73.39,73.47,2500.0,37.0843,37.0843,37.0439,37.0843,2500.0
2006-01-11 09:45:00,73.47,73.47,73.27,73.3,3000.0,37.0843,37.0843,36.9834,36.9985,3000.0
2006-01-11 09:50:00,73.31,73.34,73.04,73.04,3900.0,37.0036,37.0187,36.8673,36.8673,3900.0
2006-01-11 09:55:00,73.0,73.12,72.95,73.12,3600.0,36.8471,36.9076,36.8218,36.9076,3600.0
2006-01-11 10:00:00,73.15,73.15,73.04,73.15,2600.0,36.9228,36.9228,36.8673,36.9228,2600.0
2006-01-11 10:05:00,73.2,73.42,73.2,73.42,6500.0,36.948,37.0591,36.948,37.0591,6500.0
2006-01-11 10:10:00,73.38,73.48,73.38,73.45,3800.0,37.0389,37.0894,37.0389,37.0742,3800.0
2006-01-11 10:15:00,73.45,73.48,73.41,73.48,1700.0,37.0742,37.0894,37.054,37.0894,1700.0
2006-01-11 10:20:00,73.48,73.76,73.45,73.7,10800.0,37.0894,37.2307,37.0742,37.2004,10800.0
2006-01-11 10:25:00,73.7,73.81,73.7,73.76,3000.0,37.2004,37.2559,37.2004,37.2307,3000.0
2006-01-11 10:30:00,73.79,73.92,73.78,73.78,4400.0,37.2458,37.3115,37.2408,37.2408,4400.0
2006-01-11 10:35:00,73.78,73.85,73.71,73.84,4300.0,37.2408,37.2761,37.2055,37.2711,4300.0
2006-01-11 10:40:00,73.84,73.85,73.8,73.83,4900.0,37.2711,37.2761,37.2509,37.266,4900.0
2006-01-11 10:45:00,73.82,73.9,73.75,73.86,7400.0,37.261,37.3014,37.2256,37.2812,7400.0
2006-01-11 10:50:00,73.86,73.9,73.82,73.88,4400.0,37.2812,37.3014,37.261,37.2913,4400.0
2006-01-11 10:55:00,73.82,73.9,73.82,73.85,4200.0,37.261,37.3014,37.261,37.2761,4200.0
2006-01-11 11:00:00,73.85,73.87,73.75,73.75,11100.0,37.2761,37.2862,37.2256,37.2256,11100.0
2006-01-11 11:05:00,73.7,73.81,73.7,73.74,18500.0,37.2004,37.2559,37.2004,37.2206,18500.0
2006-01-11 11:10:00,73.75,73.77,73.75,73.76,8300.0,37.2256,37.2357,37.2256,37.2307,8300.0
2006-01-11 11:15:00,73.77,73.91,73.76,73.89,11300.0,37.2357,37.3064,37.2307,37.2963,11300.0
2006-01-11 11:20:00,73.9,73.99,73.84,73.99,7800.0,37.3014,37.3468,37.2711,37.3468,7800.0
2006-01-11 11:25:00,74.05,74.13,73.99,74.03,10100.0,37.3771,37.4175,37.3468,37.367,10100.0
2006-01-11 11:30:00,74.03,74.03,73.92,73.94,4400.0,37.367,37.367,37.3115,37.3215,4400.0
2006-01-11 11:35:00,73.94,73.94,73.76,73.81,6100.0,37.3215,37.3215,37.2307,37.2559,6100.0
2006-01-11 11:40:00,73.81,73.85,73.73,73.73,4600.0,37.2559,37.2761,37.2155,37.2155,4600.0
2006-01-11 11:45:00,73.73,73.73,73.58,73.6,5800.0,37.2155,37.2155,37.1398,37.1499,5800.0
2006-01-11 11:50:00,73.6,73.6,73.5,73.5,4200.0,37.1499,37.1499,37.0995,37.0995,4200.0
2006-01-11 11:55:00,73.48,73.52,73.41,73.45,5700.0,37.0894,37.1096,37.054,37.0742,5700.0
2006-01-11 12:00:00,73.47,73.47,73.36,73.39,4000.0,37.0843,37.0843,37.0288,37.0439,4000.0
2006-01-11 12:05:00,73.37,73.38,73.3,73.32,6100.0,37.0338,37.0389,36.9985,37.0086,6100.0
2006-01-11 12:10:00,73.32,73.32,73.26,73.27,10700.0,37.0086,37.0086,36.9783,36.9834,10700.0
2006-01-11 12:15:00,73.3,73.38,73.27,73.33,3200.0,36.9985,37.0389,36.9834,37.0136,3200.0
2006-01-11 12:20:00,73.38,73.38,73.29,73.29,4000.0,37.0389,37.0389,36.9935,36.9935,4000.0
2006-01-11 12:25:00,73.29,73.38,73.28,73.3,6000.0,36.9935,37.0389,36.9884,36.9985,6000.0
2006-01-11 12:30:00,73.3,73.3,73.25,73.25,10300.0,36.9985,36.9985,36.9733,36.9733,10300.0
2006-01-11 12:35:00,73.25,73.37,73.25,73.37,10500.0,36.9733,37.0338,36.9733,37.0338,10500.0
2006-01-11 12:40:00,73.42,73.42,73.3,73.3,15900.0,37.0591,37.0591,36.9985,36.9985,15900.0
2006-01-11 12:45:00,73.3,73.31,73.25,73.25,16800.0,36.9985,37.0036,36.9733,36.9733,16800.0
2006-01-11 12:50:00,73.25,73.28,73.23,73.28,10600.0,36.9733,36.9884,36.9632,36.9884,10600.0
2006-01-11 12:55:00,73.26,73.26,73.2,73.2,2800.0,36.9783,36.9783,36.948,36.948,2800.0
2006-01-11 13:00:00,73.24,73.24,73.21,73.21,1200.0,36.9682,36.9682,36.9531,36.9531,1200.0
2006-01-11 13:05:00,73.21,73.21,73.2,73.21,6100.0,36.9531,36.9531,36.948,36.9531,6100.0
2006-01-11 13:10:00,73.21,73.21,73.15,73.15,5600.0,36.9531,36.9531,36.9228,36.9228,5600.0
2006-01-11 13:15:00,73.15,73.16,73.14,73.16,6800.0,36.9228,36.9278,36.9177,36.9278,6800.0
2006-01-11 13:20:00,73.13,73.13,73.05,73.06,3600.0,36.9127,36.9127,36.8723,36.8774,3600.0
2006-01-11 13:25:00,73.07,73.1,73.07,73.09,1800.0,36.8824,36.8976,36.8824,36.8925,1800.0
2006-01-11 13:30:00,73.08,73.08,73.03,73.03,3300.0,36.8875,36.8875,36.8622,36.8622,3300.0
2006-01-11 13:35:00,73.03,73.05,73.01,73.01,1400.0,36.8622,36.8723,36.8521,36.8521,1400.0
2006-01-11 13:40:00,73.01,73.13,73.01,73.13,3600.0,36.8521,36.9127,36.8521,36.9127,3600.0
2006-01-11 13:45:00,73.08,73.08,73.0,73.0,1000.0,36.8875,36.8875,36.8471,36.8471,1000.0
2006-01-11 13:50:00,73.02,73.06,72.92,72.92,1800.0,36.8572,36.8774,36.8067,36.8067,1800.0
2006-01-11 13:55:00,72.92,72.94,72.91,72.94,2300.0,36.8067,36.8168,36.8017,36.8168,2300.0
2006-01-11 14:00:00,72.94,72.99,72.94,72.99,2600.0,36.8168,36.842,36.8168,36.842,2600.0
2006-01-11 14:05:00,72.99,72.99,72.95,72.97,1700.0,36.842,36.842,36.8218,36.8319,1700.0
2006-01-11 14:10:00,72.95,73.03,72.95,73.03,3000.0,36.8218,36.8622,36.8218,36.8622,3000.0
2006-01-11 14:15:00,73.0,73.06,72.99,73.06,2200.0,36.8471,36.8774,36.842,36.8774,2200.0
2006-01-11 14:20:00,73.05,73.11,73.05,73.11,1900.0,36.8723,36.9026,36.8723,36.9026,1900.0
2006-01-11 14:25:00,73.13,73.14,73.11,73.11,1300.0,36.9127,36.9177,36.9026,36.9026,1300.0
2006-01-11 14:30:00,73.12,73.16,73.11,73.16,2700.0,36.9076,36.9278,36.9026,36.9278,2700.0
2006-01-11 14:35:00,73.15,73.22,73.15,73.17,7900.0,36.9228,36.9581,36.9228,36.9329,7900.0
2006-01-11 14:40:00,73.18,73.24,73.18,73.24,3000.0,36.9379,36.9682,36.9379,36.9682,3000.0
2006-01-11 14:45:00,73.23,73.28,73.23,73.28,2700.0,36.9632,36.9884,36.9632,36.9884,2700.0
2006-01-11 14:50:00,73.26,73.29,73.24,73.28,4200.0,36.9783,36.9935,36.9682,36.9884,4200.0
2006-01-11 14:55:00,73.29,73.41,73.29,73.4,5400.0,36.9935,37.054,36.9935,37.049,5400.0
2006-01-11 15:00:00,73.38,73.39,73.36,73.36,1900.0,37.0389,37.0439,37.0288,37.0288,1900.0
2006-01-11 15:05:00,73.39,73.41,73.36,73.36,4600.0,37.0439,37.054,37.0288,37.0288,4600.0
2006-01-11 15:10:00,73.41,73.5,73.39,73.5,6700.0,37.054,37.0995,37.0439,37.0995,6700.0
2006-01-11 15:15:00,73.49,73.51,73.46,73.5,4500.0,37.0944,37.1045,37.0793,37.0995,4500.0
2006-01-11 15:20:00,73.48,73.55,73.43,73.55,7100.0,37.0894,37.1247,37.0641,37.1247,7100.0
2006-01-11 15:25:00,73.56,73.57,73.48,73.49,9400.0,37.1297,37.1348,37.0894,37.0944,9400.0
2006-01-11 15:30:00,73.49,73.49,73.4,73.42,7800.0,37.0944,37.0944,37.049,37.0591,7800.0
2006-01-11 15:35:00,73.45,73.48,73.43,73.48,4500.0,37.0742,37.0894,37.0641,37.0894,4500.0
2006-01-11 15:40:00,73.49,73.49,73.43,73.47,9700.0,37.0944,37.0944,37.0641,37.0843,9700.0
2006-01-11 15:45:00,73.47,73.5,73.43,73.48,8300.0,37.0843,37.0995,37.0641,37.0894,8300.0
2006-01-11 15:50:00,73.43,73.51,73.43,73.47,15100.0,37.0641,37.1045,37.0641,37.0843,15100.0
2006-01-11 15:55:00,73.51,73.54,73.44,73.45,23700.0,37.1045,37.1196,37.0692,37.0742,23700.0
2006-01-12 09:30:00,73.3,73.3,73.15,73.2,5500.0,36.9985,36.9985,36.9228,36.948,5500.0
2006-01-12 09:35:00,73.23,73.23,73.01,73.05,2200.0,36.9632,36.9632,36.8521,36.8723,2200.0
2006-01-12 09:40:00,73.11,73.21,73.11,73.15,4100.0,36.9026,36.9531,36.9026,36.9228,4100.0
2006-01-12 09:45:00,73.16,73.17,73.11,73.11,2800.0,36.9278,36.9329,36.9026,36.9026,2800.0
2006-01-12 09:50:00,73.12,73.22,73.12,73.22,4800.0,36.9076,36.9581,36.9076,36.9581,4800.0
2006-01-12 09:55:00,73.22,73.22,73.19,73.2,1700.0,36.9581,36.9581,36.943,36.948,1700.0
2006-01-12 10:00:00,73.2,73.2,73.17,73.19,3800.0,36.948,36.948,36.9329,36.943,3800.0
2006-01-12 10:05:00,73.19,73.2,73.18,73.18,2000.0,36.943,36.948,36.9379,36.9379,2000.0
2006-01-12 10:10:00,73.2,73.2,73.15,73.16,3400.0,36.948,36.948,36.9228,36.9278,3400.0
2006-01-12 10:15:00,73.15,73.16,73.15,73.16,5300.0,36.9228,36.9278,36.9228,36.9278,5300.0
2006-01-12 10:20:00,73.16,73.18,73.15,73.16,4600.0,36.9278,36.9379,36.9228,36.9278,4600.0
2006-01-12 10:25:00,73.16,73.2,73.14,73.15,2200.0,36.9278,36.948,36.9177,36.9228,2200.0
2006-01-12 10:30:00,73.14,73.18,73.08,73.15,2400.0,36.9177,36.9379,36.8875,36.9228,2400.0
2006-01-12 10:35:00,73.1,73.1,72.98,72.98,3300.0,36.8976,36.8976,36.837,36.837,3300.0
2006-01-12 10:40:00,72.99,73.03,72.98,73.01,6500.0,36.842,36.8622,36.837,36.8521,6500.0
2006-01-12 10:45:00,73.02,73.02,72.98,73.02,4700.0,36.8572,36.8572,36.837,36.8572,4700.0
2006-01-12 10:50:00,72.99,72.99,72.92,72.92,4300.0,36.842,36.842,36.8067,36.8067,4300.0
2006-01-12 10:55:00,72.92,72.94,72.86,72.86,4200.0,36.8067,36.8168,36.7764,36.7764,4200.0
2006-01-12 11:00:00,72.86,72.86,72.8,72.83,5000.0,36.7764,36.7764,36.7461,36.7613,5000.0
2006-01-12 11:05:00,72.8,72.8,72.73,72.73,7100.0,36.7461,36.7461,36.7108,36.7108,7100.0
2006-01-12 11:10:00,72.74,72.74,72.7,72.71,1600.0,36.7158,36.7158,36.6957,36.7007,1600.0
2006-01-12 11:15:00,72.72,72.72,72.69,72.7,2500.0,36.7057,36.7057,36.6906,36.6957,2500.0
2006-01-12 11:20:00,72.71,72.71,72.59,72.59,4900.0,36.7007,36.7007,36.6401,36.6401,4900.0
2006-01-12 11:25:00,72.6,72.62,72.52,72.52,2100.0,36.6452,36.6553,36.6048,36.6048,2100.0
2006-01-12 11:30:00,72.51,72.55,72.51,72.52,2300.0,36.5997,36.6199,36.5997,36.6048,2300.0
2006-01-12 11:35:00,72.52,72.54,72.51,72.51,2900.0,36.6048,36.6149,36.5997,36.5997,2900.0
2006-01-12 11:40:00,72.51,72.52,72.44,72.47,4600.0,36.5997,36.6048,36.5644,36.5796,4600.0
2006-01-12 11:45:00,72.44,72.44,72.42,72.43,900.0,36.5644,36.5644,36.5543,36.5594,900.0
2006-01-12 11:50:00,72.42,72.49,72.42,72.48,4300.0,36.5543,36.5897,36.5543,36.5846,4300.0
2006-01-12 11:55:00,72.48,72.51,72.48,72.49,2700.0,36.5846,36.5997,36.5846,36.5897,2700.0
2006-01-12 12:00:00,72.48,72.52,72.48,72.51,2400.0,36.5846,36.6048,36.5846,36.5997,2400.0
2006-01-12 12:05:00,72.49,72.51,72.49,72.51,1100.0,36.5897,36.5997,36.5897,36.5997,1100.0
2006-01-12 12:10:00,72.52,72.53,72.49,72.49,3300.0,36.6048,36.6098,36.5897,36.5897,3300.0
2006-01-12 12:15:00,72.52,72.53,72.52,72.52,800.0,36.6048,36.6098,36.6048,36.6048,800.0
2006-01-12 12:20:00,72.52,72.53,72.52,72.53,900.0,36.6048,36.6098,36.6048,36.6098,900.0
2006-01-12 12:25:00,72.53,72.53,72.49,72.5,4200.0,36.6098,36.6098,36.5897,36.5947,4200.0
2006-01-12 12:30:00,72.5,72.5,72.49,72.49,4400.0,36.5947,36.5947,36.5897,36.5897,4400.0
2006-01-12 12:35:00,72.49,72.51,72.48,72.48,2300.0,36.5897,36.5997,36.5846,36.5846,2300.0
2006-01-12 12:40:00,72.48,72.51,72.48,72.51,1800.0,36.5846,36.5997,36.5846,36.5997,1800.0
2006-01-12 12:45:00,72.52,72.55,72.52,72.54,2700.0,36.6048,36.6199,36.6048,36.6149,2700.0
2006-01-12 12:50:00,72.56,72.71,72.55,72.71,10200.0,36.625,36.7007,36.6199,36.7007,10200.0
2006-01-12 12:55:00,72.76,72.88,72.75,72.82,6900.0,36.7259,36.7865,36.7209,36.7562,6900.0
2006-01-12 13:00:00,72.82,72.82,72.8,72.81,2500.0,36.7562,36.7562,36.7461,36.7512,2500.0
2006-01-12 13:05:00,72.81,72.86,72.81,72.86,5900.0,36.7512,36.7764,36.7512,36.7764,5900.0
2006-01-12 13:10:00,72.86,72.92,72.85,72.9,3600.0,36.7764,36.8067,36.7714,36.7966,3600.0
2006-01-12 13:15:00,72.88,73.0,72.88,73.0,3700.0,36.7865,36.8471,36.7865,36.8471,3700.0
2006-01-12 13:20:00,73.0,73.02,73.0,73.0,1600.0,36.8471,36.8572,36.8471,36.8471,1600.0
2006-01-12 13:25:00,73.0,73.0,72.97,72.99,3300.0,36.8471,36.8471,36.8319,36.842,3300.0
2006-01-12 13:30:00,72.98,73.0,72.97,72.97,1800.0,36.837,36.8471,36.8319,36.8319,1800.0
2006-01-12 13:35:00,72.99,73.03,72.99,73.0,3600.0,36.842,36.8622,36.842,36.8471,3600.0
2006-01-12 13:40:00,73.02,73.09,73.02,73.09,2400.0,36.8572,36.8925,36.8572,36.8925,2400.0
2006-01-12 13:45:00,73.09,73.12,73.07,73.1,2100.0,36.8925,36.9076,36.8824,36.8976,2100.0
2006-01-12 13:50:00,73.12,73.12,73.09,73.09,2700.0,36.9076,36.9076,36.8925,36.8925,2700.0
2006-01-12 13:55:00,73.08,73.08,72.95,72.97,10700.0,36.8875,36.8875,36.8218,36.8319,10700.0
2006-01-12 14:00:00,72.96,72.96,72.91,72.92,6900.0,36.8269,36.8269,36.8017,36.8067,6900.0
2006-01-12 14:05:00,72.91,72.95,72.88,72.91,8000.0,36.8017,36.8218,36.7865,36.8017,8000.0
2006-01-12 14:10:00,72.91,72.98,72.91,72.95,3800.0,36.8017,36.837,36.8017,36.8218,3800.0
2006-01-12 14:15:00,72.95,73.1,72.95,73.08,4700.0,36.8218,36.8976,36.8218,36.8875,4700.0
2006-01-12 14:20:00,73.05,73.07,73.0,73.0,2600.0,36.8723,36.8824,36.8471,36.8471,2600.0
2006-01-12 14:25:00,73.0,73.05,73.0,73.0,3600.0,36.8471,36.8723,36.8471,36.8471,3600.0
2006-01-12 14:30:00,73.0,73.0,72.98,73.0,2000.0,36.8471,36.8471,36.837,36.8471,2000.0
2006-01-12 14:35:00,73.0,73.09,73.0,73.09,1200.0,36.8471,36.8925,36.8471,36.8925,1200.0
2006-01-12 14:40:00,73.09,73.09,73.02,73.02,3900.0,36.8925,36.8925,36.8572,36.8572,3900.0
2006-01-12 14:45:00,73.01,73.02,73.0,73.02,3300.0,36.8521,36.8572,36.8471,36.8572,3300.0
2006-01-12 14:50:00,73.02,73.06,73.02,73.06,6200.0,36.8572,36.8774,36.8572,36.8774,6200.0
2006-01-12 14:55:00,73.06,73.07,73.03,73.06,2700.0,36.8774,36.8824,36.8622,36.8774,2700.0
2006-01-12 15:00:00,73.05,73.07,73.04,73.07,5000.0,36.8723,36.8824,36.8673,36.8824,5000.0
2006-01-12 15:05:00,73.07,73.15,73.06,73.14,5800.0,36.8824,36.9228,36.8774,36.9177,5800.0
2006-01-12 15:10:00,73.14,73.2,73.14,73.17,5100.0,36.9177,36.948,36.9177,36.9329,5100.0
2006-01-12 15:15:00,73.15,73.15,72.99,73.04,9000.0,36.9228,36.9228,36.842,36.8673,9000.0
2006-01-12 15:20:00,73.04,73.04,72.98,73.01,3500.0,36.8673,36.8673,36.837,36.8521,3500.0
2006-01-12 15:25:00,72.99,73.08,72.98,73.06,4000.0,36.842,36.8875,36.837,36.8774,4000.0
2006-01-12 15:30:00,73.06,73.07,73.05,73.07,3100.0,36.8774,36.8824,36.8723,36.8824,3100.0
2006-01-12 15:35:00,73.08,73.14,73.06,73.13,3300.0,36.8875,36.9177,36.8774,36.9127,3300.0
2006-01-12 15:40:00,73.15,73.15,73.11,73.12,1500.0,36.9228,36.9228,36.9026,36.9076,1500.0
2006-01-12 15:45:00,73.11,73.11,73.05,73.09,3500.0,36.9026,36.9026,36.8723,36.8925,3500.0
2006-01-12 15:50:00,73.09,73.1,73.06,73.1,5000.0,36.8925,36.8976,36.8774,36.8976,5000.0
2006-01-12 15:55:00,73.09,73.14,73.05,73.12,14000.0,36.8925,36.9177,36.8723,36.9076,14000.0
2006-01-13 09:30:00,72.96,73.05,72.94,73.05,4600.0,36.8269,36.8723,36.8168,36.8723,4600.0
2006-01-13 09:35:00,73.05,73.05,72.86,72.86,2400.0,36.8723,36.8723,36.7764,36.7764,2400.0
2006-01-13 09:40:00,72.76,72.76,72.4,72.4,5900.0,36.7259,36.7259,36.5442,36.5442,5900.0
2006-01-13 09:45:00,72.49,72.53,72.49,72.49,2100.0,36.5897,36.6098,36.5897,36.5897,2100.0
2006-01-13 09:50:00,72.42,72.55,72.4,72.55,1300.0,36.5543,36.6199,36.5442,36.6199,1300.0
2006-01-13 09:55:00,72.5,72.5,72.44,72.48,1200.0,36.5947,36.5947,36.5644,36.5846,1200.0
2006-01-13 10:00:00,72.39,72.43,72.34,72.37,2500.0,36.5392,36.5594,36.5139,36.5291,2500.0
2006-01-13 10:05:00,72.46,72.69,72.43,72.58,6400.0,36.5745,36.6906,36.5594,36.6351,6400.0
2006-01-13 10:10:00,72.58,72.58,72.43,72.44,7200.0,36.6351,36.6351,36.5594,36.5644,7200.0
2006-01-13 10:15:00,72.38,72.38,72.3,72.31,1200.0,36.5341,36.5341,36.4938,36.4988,1200.0
2006-01-13 10:20:00,72.35,72.43,72.31,72.43,2200.0,36.519,36.5594,36.4988,36.5594,2200.0
2006-01-13 10:25:00,72.44,72.53,72.38,72.52,1600.0,36.5644,36.6098,36.5341,36.6048,1600.0
2006-01-13 10:30:00,72.52,72.52,72.46,72.48,2100.0,36.6048,36.6048,36.5745,36.5846,2100.0
2006-01-13 10:35:00,72.5,72.5,72.47,72.47,600.0,36.5947,36.5947,36.5796,36.5796,600.0
2006-01-13 10:40:00,72.45,72.45,72.39,72.4,1400.0,36.5695,36.5695,36.5392,36.5442,1400.0
2006-01-13 10:45:00,72.34,72.34,72.21,72.21,3800.0,36.5139,36.5139,36.4483,36.4483,3800.0
2006-01-13 10:50:00,72.18,72.18,72.09,72.13,2200.0,36.4332,36.4332,36.3878,36.4079,2200.0
2006-01-13 10:55:00,72.12,72.12,72.05,72.05,3500.0,36.4029,36.4029,36.3676,36.3676,3500.0
2006-01-13 11:00:00,72.02,72.09,72.01,72.09,5600.0,36.3524,36.3878,36.3474,36.3878,5600.0
2006-01-13 11:05:00,72.06,72.14,72.06,72.14,3300.0,36.3726,36.413,36.3726,36.413,3300.0
2006-01-13 11:10:00,72.13,72.18,72.08,72.18,5700.0,36.4079,36.4332,36.3827,36.4332,5700.0
2006-01-13 11:15:00,72.14,72.19,72.11,72.19,2000.0,36.413,36.4382,36.3978,36.4382,2000.0
2006-01-13 11:20:00,72.15,72.17,72.15,72.15,2500.0,36.418,36.4281,36.418,36.418,2500.0
2006-01-13 11:25:00,72.15,72.17,72.15,72.15,1100.0,36.418,36.4281,36.418,36.418,1100.0
2006-01-13 11:30:00,72.17,72.2,72.15,72.15,2600.0,36.4281,36.4433,36.418,36.418,2600.0
2006-01-13 11:35:00,72.19,72.19,72.05,72.09,3500.0,36.4382,36.4382,36.3676,36.3878,3500.0
2006-01-13 11:40:00,72.09,72.18,72.09,72.15,1900.0,36.3878,36.4332,36.3878,36.418,1900.0
2006-01-13 11:45:00,72.16,72.16,72.08,72.08,3200.0,36.4231,36.4231,36.3827,36.3827,3200.0
2006-01-13 11:50:00,72.07,72.07,72.07,72.07,400.0,36.3777,36.3777,36.3777,36.3777,400.0
2006-01-13 11:55:00,72.05,72.06,71.94,71.96,3300.0,36.3676,36.3726,36.312,36.3221,3300.0
2006-01-13 12:00:00,71.95,71.97,71.88,71.94,2500.0,36.3171,36.3272,36.2818,36.312,2500.0
2006-01-13 12:05:00,71.93,71.93,71.85,71.91,2400.0,36.307,36.307,36.2666,36.2969,2400.0
2006-01-13 12:10:00,71.9,71.9,71.86,71.88,1700.0,36.2918,36.2918,36.2717,36.2818,1700.0
2006-01-13 12:15:00,71.88,71.94,71.88,71.91,5500.0,36.2818,36.312,36.2818,36.2969,5500.0
2006-01-13 12:20:00,71.9,71.93,71.76,71.77,12300.0,36.2918,36.307,36.2212,36.2262,12300.0
2006-01-13 12:25:00,71.73,71.82,71.71,71.82,2900.0,36.206,36.2515,36.1959,36.2515,2900.0
2006-01-13 12:30:00,71.83,71.9,71.81,71.84,4000.0,36.2565,36.2918,36.2464,36.2616,4000.0
2006-01-13 12:35:00,71.83,71.83,71.78,71.81,1900.0,36.2565,36.2565,36.2313,36.2464,1900.0
2006-01-13 12:40:00,71.81,71.82,71.7,71.72,7600.0,36.2464,36.2515,36.1909,36.201,7600.0
2006-01-13 12:45:00,71.72,71.73,71.65,71.73,7000.0,36.201,36.206,36.1657,36.206,7000.0
2006-01-13 12:50:00,71.65,71.65,71.6,71.62,4100.0,36.1657,36.1657,36.1404,36.1505,4100.0
2006-01-13 12:55:00,71.63,71.7,71.63,71.66,3400.0,36.1556,36.1909,36.1556,36.1707,3400.0
2006-01-13 13:00:00,71.66,71.69,71.62,71.63,11100.0,36.1707,36.1859,36.1505,36.1556,11100.0
2006-01-13 13:05:00,71.63,71.68,71.62,71.64,3100.0,36.1556,36.1808,36.1505,36.1606,3100.0
2006-01-13 13:10:00,71.64,71.68,71.64,71.66,700.0,36.1606,36.1808,36.1606,36.1707,700.0
2006-01-13 13:15:00,71.65,71.65,71.63,71.63,2000.0,36.1657,36.1657,36.1556,36.1556,2000.0
2006-01-13 13:20:00,71.63,71.64,71.61,71.63,2000.0,36.1556,36.1606,36.1455,36.1556,2000.0
2006-01-13 13:25:00,71.65,71.72,71.61,71.72,13100.0,36.1657,36.201,36.1455,36.201,13100.0
2006-01-13 13:30:00,71.72,71.72,71.62,71.62,6100.0,36.201,36.201,36.1505,36.1505,6100.0
2006-01-13 13:35:00,71.59,71.59,71.45,71.46,9500.0,36.1354,36.1354,36.0647,36.0698,9500.0
2006-01-13 13:40:00,71.44,71.48,71.39,71.48,7200.0,36.0597,36.0799,36.0344,36.0799,7200.0
2006-01-13 13:45:00,71.5,71.55,71.48,71.48,3900.0,36.0899,36.1152,36.0799,36.0799,3900.0
2006-01-13 13:50:00,71.48,71.54,71.48,71.54,1500.0,36.0799,36.1101,36.0799,36.1101,1500.0
2006-01-13 13:55:00,71.54,71.64,71.51,71.64,4200.0,36.1101,36.1606,36.095,36.1606,4200.0
2006-01-13 14:00:00,71.64,71.64,71.58,71.58,1000.0,36.1606,36.1606,36.1303,36.1303,1000.0
2006-01-13 14:05:00,71.61,71.61,71.55,71.55,1400.0,36.1455,36.1455,36.1152,36.1152,1400.0
2006-01-13 14:10:00,71.55,71.6,71.5,71.5,2800.0,36.1152,36.1404,36.0899,36.0899,2800.0
2006-01-13 14:15:00,71.45,71.52,71.45,71.52,1600.0,36.0647,36.1,36.0647,36.1,1600.0
2006-01-13 14:20:00,71.54,71.58,71.54,71.58,1800.0,36.1101,36.1303,36.1101,36.1303,1800.0
2006-01-13 14:25:00,71.58,71.6,71.56,71.59,5200.0,36.1303,36.1404,36.1202,36.1354,5200.0
2006-01-13 14:30:00,71.59,71.59,71.55,71.55,700.0,36.1354,36.1354,36.1152,36.1152,700.0
2006-01-13 14:35:00,71.59,71.59,71.56,71.56,2000.0,36.1354,36.1354,36.1202,36.1202,2000.0
2006-01-13 14:40:00,71.55,71.6,71.55,71.6,7400.0,36.1152,36.1404,36.1152,36.1404,7400.0
2006-01-13 14:45:00,71.57,71.6,71.55,71.59,4700.0,36.1253,36.1404,36.1152,36.1354,4700.0
2006-01-13 14:50:00,71.6,71.65,71.58,71.65,10400.0,36.1404,36.1657,36.1303,36.1657,10400.0
2006-01-13 14:55:00,71.65,71.65,71.64,71.65,7900.0,36.1657,36.1657,36.1606,36.1657,7900.0
2006-01-13 15:00:00,71.65,71.67,71.63,71.63,6100.0,36.1657,36.1758,36.1556,36.1556,6100.0
2006-01-13 15:05:00,71.69,71.69,71.67,71.68,1200.0,36.1859,36.1859,36.1758,36.1808,1200.0
2006-01-13 15:10:00,71.69,71.69,71.63,71.64,2000.0,36.1859,36.1859,36.1556,36.1606,2000.0
2006-01-13 15:15:00,71.64,71.64,71.58,71.59,9700.0,36.1606,36.1606,36.1303,36.1354,9700.0
2006-01-13 15:20:00,71.6,71.6,71.57,71.59,4900.0,36.1404,36.1404,36.1253,36.1354,4900.0
2006-01-13 15:25:00,71.58,71.6,71.55,71.55,8400.0,36.1303,36.1404,36.1152,36.1152,8400.0
2006-01-13 15:30:00,71.56,71.59,71.53,71.56,3900.0,36.1202,36.1354,36.1051,36.1202,3900.0
2006-01-13 15:35:00,71.59,71.66,71.59,71.66,4600.0,36.1354,36.1707,36.1354,36.1707,4600.0
2006-01-13 15:40:00,71.62,71.65,71.56,71.62,6300.0,36.1505,36.1657,36.1202,36.1505,6300.0
2006-01-13 15:45:00,71.61,71.61,71.58,71.58,6200.0,36.1455,36.1455,36.1303,36.1303,6200.0
2006-01-13 15:50:00,71.55,71.61,71.54,71.61,4400.0,36.1152,36.1455,36.1101,36.1455,4400.0
2006-01-13 15:55:00,71.61,71.65,71.58,71.65,12300.0,36.1455,36.1657,36.1303,36.1657,12300.0
2006-01-17 09:35:00,69.7,69.7,69.7,69.7,100.0,35.1814,35.1814,35.1814,35.1814,100.0
2006-01-17 09:40:00,71.4,71.53,71.31,71.5,14200.0,36.0395,36.1051,35.994,36.0899,14200.0
2006-01-17 09:45:00,71.48,71.55,71.4,71.4,12200.0,36.0799,36.1152,36.0395,36.0395,12200.0
2006-01-17 09:50:00,71.4,71.42,71.4,71.4,2000.0,36.0395,36.0496,36.0395,36.0395,2000.0
2006-01-17 09:55:00,71.4,71.41,71.34,71.34,3700.0,36.0395,36.0445,36.0092,36.0092,3700.0
2006-01-17 10:00:00,71.31,71.33,71.18,71.18,50200.0,35.994,36.0041,35.9284,35.9284,50200.0
2006-01-17 10:05:00,71.16,71.17,70.94,70.96,10300.0,35.9183,35.9234,35.8073,35.8174,10300.0
2006-01-17 10:10:00,70.91,71.13,70.91,71.1,7700.0,35.7921,35.9032,35.7921,35.888,7700.0
2006-01-17 10:15:00,71.07,71.07,70.9,70.94,7700.0,35.8729,35.8729,35.7871,35.8073,7700.0
2006-01-17 10:20:00,70.97,70.98,70.91,70.98,3700.0,35.8224,35.8275,35.7921,35.8275,3700.0
2006-01-17 10:25:00,70.98,71.25,70.98,71.2,7500.0,35.8275,35.9638,35.8275,35.9385,7500.0
2006-01-17 10:30:00,71.19,71.26,71.17,71.25,3700.0,35.9335,35.9688,35.9234,35.9638,3700.0
2006-01-17 10:35:00,71.26,71.37,71.24,71.3,5900.0,35.9688,36.0243,35.9587,35.989,5900.0
2006-01-17 10:40:00,71.28,71.29,71.21,71.23,2700.0,35.9789,35.9839,35.9436,35.9537,2700.0
2006-01-17 10:45:00,71.19,71.19,71.11,71.11,2200.0,35.9335,35.9335,35.8931,35.8931,2200.0
2006-01-17 10:50:00,71.11,71.16,71.11,71.15,3200.0,35.8931,35.9183,35.8931,35.9133,3200.0
2006-01-17 10:55:00,71.16,71.16,71.11,71.15,2800.0,35.9183,35.9183,35.8931,35.9133,2800.0
2006-01-17 11:00:00,71.15,71.16,71.11,71.15,2400.0,35.9133,35.9183,35.8931,35.9133,2400.0
2006-01-17 11:05:00,71.15,71.26,71.15,71.23,2500.0,35.9133,35.9688,35.9133,35.9537,2500.0
2006-01-17 11:10:00,71.26,71.28,71.23,71.24,2400.0,35.9688,35.9789,35.9537,35.9587,2400.0
2006-01-17 11:15:00,71.23,71.25,71.21,71.22,1700.0,35.9537,35.9638,35.9436,35.9486,1700.0
2006-01-17 11:20:00,71.22,71.22,71.18,71.21,2500.0,35.9486,35.9486,35.9284,35.9436,2500.0
2006-01-17 11:25:00,71.21,71.23,71.2,71.21,1100.0,35.9436,35.9537,35.9385,35.9436,1100.0
2006-01-17 11:30:00,71.23,71.24,71.2,71.2,1700.0,35.9537,35.9587,35.9385,35.9385,1700.0
2006-01-17 11:35:00,71.2,71.25,71.19,71.21,2700.0,35.9385,35.9638,35.9335,35.9436,2700.0
2006-01-17 11:40:00,71.19,71.19,71.16,71.19,2300.0,35.9335,35.9335,35.9183,35.9335,2300.0
2006-01-17 11:45:00,71.16,71.17,71.0,71.0,9100.0,35.9183,35.9234,35.8376,35.8376,9100.0
2006-01-17 11:50:00,71.01,71.03,71.0,71.01,2500.0,35.8426,35.8527,35.8376,35.8426,2500.0
2006-01-17 11:55:00,71.0,71.03,70.98,71.03,1700.0,35.8376,35.8527,35.8275,35.8527,1700.0
2006-01-17 12:00:00,71.03,71.03,71.0,71.02,1900.0,35.8527,35.8527,35.8376,35.8477,1900.0
2006-01-17 12:05:00,71.02,71.02,70.98,70.99,2400.0,35.8477,35.8477,35.8275,35.8325,2400.0
2006-01-17 12:10:00,71.0,71.01,71.0,71.0,1100.0,35.8376,35.8426,35.8376,35.8376,1100.0
2006-01-17 12:15:00,70.98,70.99,70.97,70.97,900.0,35.8275,35.8325,35.8224,35.8224,900.0
2006-01-17 12:20:00,70.97,71.0,70.93,70.97,5200.0,35.8224,35.8376,35.8022,35.8224,5200.0
2006-01-17 12:25:00,70.97,71.0,70.94,70.94,3000.0,35.8224,35.8376,35.8073,35.8073,3000.0
2006-01-17 12:30:00,70.87,70.96,70.86,70.96,6400.0,35.772,35.8174,35.7669,35.8174,6400.0
2006-01-17 12:35:00,70.96,70.96,70.9,70.93,4000.0,35.8174,35.8174,35.7871,35.8022,4000.0
2006-01-17 12:40:00,70.93,70.96,70.93,70.95,1600.0,35.8022,35.8174,35.8022,35.8123,1600.0
2006-01-17 12:45:00,70.95,71.02,70.93,71.02,2400.0,35.8123,35.8477,35.8022,35.8477,2400.0
2006-01-17 12:50:00,71.03,71.06,71.0,71.01,4800.0,35.8527,35.8679,35.8376,35.8426,4800.0
2006-01-17 12:55:00,71.03,71.09,71.01,71.05,2200.0,35.8527,35.883,35.8426,35.8628,2200.0
2006-01-17 13:00:00,71.01,71.02,70.96,71.02,1200.0,35.8426,35.8477,35.8174,35.8477,1200.0
2006-01-17 13:05:00,70.99,71.09,70.99,71.06,2400.0,35.8325,35.883,35.8325,35.8679,2400.0
2006-01-17 13:10:00,71.06,71.15,71.06,71.1,1300.0,35.8679,35.9133,35.8679,35.888,1300.0
2006-01-17 13:15:00,71.15,71.17,71.12,71.13,3400.0,35.9133,35.9234,35.8981,35.9032,3400.0
2006-01-17 13:20:00,71.15,71.27,71.15,71.2,3200.0,35.9133,35.9739,35.9133,35.9385,3200.0
2006-01-17 13:25:00,71.16,71.22,71.16,71.22,3000.0,35.9183,35.9486,35.9183,35.9486,3000.0
2006-01-17 13:30:00,71.22,71.31,71.22,71.26,7700.0,35.9486,35.994,35.9486,35.9688,7700.0
2006-01-17 13:35:00,71.26,71.26,71.26,71.26,300.0,35.9688,35.9688,35.9688,35.9688,300.0
2006-01-17 13:40:00,71.26,71.29,71.25,71.25,1100.0,35.9688,35.9839,35.9638,35.9638,1100.0
2006-01-17 13:45:00,71.25,71.26,71.17,71.26,3100.0,35.9638,35.9688,35.9234,35.9688,3100.0
2006-01-17 13:50:00,71.25,71.25,71.2,71.21,600.0,35.9638,35.9638,35.9385,35.9436,600.0
2006-01-17 13:55:00,71.21,71.34,71.21,71.28,5700.0,35.9436,36.0092,35.9436,35.9789,5700.0
2006-01-17 14:00:00,71.28,71.4,71.28,71.31,5200.0,35.9789,36.0395,35.9789,35.994,5200.0
2006-01-17 14:05:00,71.32,71.38,71.32,71.38,1600.0,35.9991,36.0294,35.9991,36.0294,1600.0
2006-01-17 14:10:00,71.36,71.39,71.34,71.39,700.0,36.0193,36.0344,36.0092,36.0344,700.0
2006-01-17 14:15:00,71.37,71.38,71.32,71.34,1500.0,36.0243,36.0294,35.9991,36.0092,1500.0
2006-01-17 14:20:00,71.33,71.33,71.19,71.22,4600.0,36.0041,36.0041,35.9335,35.9486,4600.0
2006-01-17 14:25:00,71.18,71.18,71.1,71.15,500.0,35.9284,35.9284,35.888,35.9133,500.0
2006-01-17 14:30:00,71.15,71.17,71.15,71.17,700.0,35.9133,35.9234,35.9133,35.9234,700.0
2006-01-17 14:35:00,71.16,71.2,71.16,71.2,1200.0,35.9183,35.9385,35.9183,35.9385,1200.0
2006-01-17 14:40:00,71.2,71.2,71.16,71.17,1500.0,35.9385,35.9385,35.9183,35.9234,1500.0
2006-01-17 14:45:00,71.18,71.21,71.18,71.21,600.0,35.9284,35.9436,35.9284,35.9436,600.0
2006-01-17 14:50:00,71.2,71.4,71.2,71.4,5700.0,35.9385,36.0395,35.9385,36.0395,5700.0
2006-01-17 14:55:00,71.39,71.43,71.37,71.4,1700.0,36.0344,36.0546,36.0243,36.0395,1700.0
2006-01-17 15:00:00,71.4,71.45,71.4,71.4,2000.0,36.0395,36.0647,36.0395,36.0395,2000.0
2006-01-17 15:05:00,71.37,71.41,71.37,71.4,1100.0,36.0243,36.0445,36.0243,36.0395,1100.0
2006-01-17 15:10:00,71.44,71.49,71.43,71.47,2500.0,36.0597,36.0849,36.0546,36.0748,2500.0
2006-01-17 15:15:00,71.47,71.48,71.46,71.46,1300.0,36.0748,36.0799,36.0698,36.0698,1300.0
2006-01-17 15:20:00,71.42,71.43,71.41,71.41,1600.0,36.0496,36.0546,36.0445,36.0445,1600.0
2006-01-17 15:25:00,71.41,71.43,71.35,71.35,1700.0,36.0445,36.0546,36.0142,36.0142,1700.0
2006-01-17 15:30:00,71.34,71.39,71.34,71.38,3200.0,36.0092,36.0344,36.0092,36.0294,3200.0
2006-01-17 15:35:00,71.37,71.37,71.33,71.33,6500.0,36.0243,36.0243,36.0041,36.0041,6500.0
2006-01-17 15:40:00,71.34,71.39,71.34,71.34,5500.0,36.0092,36.0344,36.0092,36.0092,5500.0
2006-01-17 15:45:00,71.37,71.38,71.34,71.34,2300.0,36.0243,36.0294,36.0092,36.0092,2300.0
2006-01-17 15:50:00,71.35,71.4,71.34,71.4,5300.0,36.0142,36.0395,36.0092,36.0395,5300.0
2006-01-17 15:55:00,71.39,71.4,71.36,71.38,9200.0,36.0344,36.0395,36.0193,36.0294,9200.0
2006-01-18 09:40:00,70.45,70.89,70.45,70.89,24000.0,35.56,35.782,35.56,35.782,24000.0
2006-01-18 09:45:00,70.9,71.1,70.89,71.02,34700.0,35.7871,35.888,35.782,35.8477,34700.0
2006-01-18 09:50:00,71.02,71.09,70.71,70.71,22700.0,35.8477,35.883,35.6912,35.6912,22700.0
2006-01-18 09:55:00,70.75,70.78,70.61,70.71,10600.0,35.7114,35.7265,35.6407,35.6912,10600.0
2006-01-18 10:00:00,70.7,70.85,70.6,70.6,8200.0,35.6861,35.7619,35.6357,35.6357,8200.0
2006-01-18 10:05:00,70.64,70.64,70.58,70.64,5800.0,35.6559,35.6559,35.6256,35.6559,5800.0
2006-01-18 10:10:00,70.64,70.64,70.42,70.44,10100.0,35.6559,35.6559,35.5448,35.5549,10100.0
2006-01-18 10:15:00,70.43,70.43,70.27,70.4,14600.0,35.5499,35.5499,35.4691,35.5347,14600.0
2006-01-18 10:20:00,70.39,70.75,70.39,70.64,14200.0,35.5297,35.7114,35.5297,35.6559,14200.0
2006-01-18 10:25:00,70.63,70.64,70.5,70.56,10700.0,35.6508,35.6559,35.5852,35.6155,10700.0
2006-01-18 10:30:00,70.56,70.61,70.53,70.6,7100.0,35.6155,35.6407,35.6003,35.6357,7100.0
2006-01-18 10:35:00,70.59,70.64,70.58,70.61,5800.0,35.6306,35.6559,35.6256,35.6407,5800.0
2006-01-18 10:40:00,70.62,70.73,70.62,70.7,8100.0,35.6458,35.7013,35.6458,35.6861,8100.0
2006-01-18 10:45:00,70.7,70.7,70.51,70.51,4800.0,35.6861,35.6861,35.5902,35.5902,4800.0
2006-01-18 10:50:00,70.49,70.49,70.41,70.41,4800.0,35.5801,35.5801,35.5398,35.5398,4800.0
2006-01-18 10:55:00,70.41,70.41,70.32,70.38,5300.0,35.5398,35.5398,35.4943,35.5246,5300.0
2006-01-18 11:00:00,70.39,70.43,70.3,70.32,8400.0,35.5297,35.5499,35.4842,35.4943,8400.0
2006-01-18 11:05:00,70.32,70.48,70.32,70.48,5600.0,35.4943,35.5751,35.4943,35.5751,5600.0
2006-01-18 11:10:00,70.49,70.51,70.46,70.49,4200.0,35.5801,35.5902,35.565,35.5801,4200.0
2006-01-18 11:15:00,70.5,70.5,70.33,70.35,5800.0,35.5852,35.5852,35.4994,35.5095,5800.0
2006-01-18 11:20:00,70.38,70.44,70.37,70.39,4800.0,35.5246,35.5549,35.5196,35.5297,4800.0
2006-01-18 11:25:00,70.37,70.38,70.35,70.37,4500.0,35.5196,35.5246,35.5095,35.5196,4500.0
2006-01-18 11:30:00,70.38,70.38,70.3,70.3,5400.0,35.5246,35.5246,35.4842,35.4842,5400.0
2006-01-18 11:35:00,70.3,70.37,70.3,70.35,4100.0,35.4842,35.5196,35.4842,35.5095,4100.0
2006-01-18 11:40:00,70.35,70.37,70.3,70.37,6200.0,35.5095,35.5196,35.4842,35.5196,6200.0
2006-01-18 11:45:00,70.37,70.4,70.37,70.38,3100.0,35.5196,35.5347,35.5196,35.5246,3100.0
2006-01-18 11:50:00,70.38,70.39,70.31,70.32,6500.0,35.5246,35.5297,35.4893,35.4943,6500.0
2006-01-18 11:55:00,70.32,70.32,70.25,70.26,4500.0,35.4943,35.4943,35.459,35.4641,4500.0
2006-01-18 12:00:00,70.27,70.28,70.2,70.2,4400.0,35.4691,35.4741,35.4338,35.4338,4400.0
2006-01-18 12:05:00,70.2,70.27,70.15,70.27,9100.0,35.4338,35.4691,35.4085,35.4691,9100.0
2006-01-18 12:10:00,70.25,70.27,70.19,70.27,5000.0,35.459,35.4691,35.4287,35.4691,5000.0
2006-01-18 12:15:00,70.26,70.27,70.18,70.27,3900.0,35.4641,35.4691,35.4237,35.4691,3900.0
2006-01-18 12:20:00,70.27,70.28,70.26,70.27,3900.0,35.4691,35.4741,35.4641,35.4691,3900.0
2006-01-18 12:25:00,70.27,70.31,70.24,70.3,3200.0,35.4691,35.4893,35.454,35.4842,3200.0
2006-01-18 12:30:00,70.31,70.38,70.3,70.35,5300.0,35.4893,35.5246,35.4842,35.5095,5300.0
2006-01-18 12:35:00,70.34,70.34,70.29,70.33,3200.0,35.5044,35.5044,35.4792,35.4994,3200.0
2006-01-18 12:40:00,70.31,70.37,70.29,70.35,5400.0,35.4893,35.5196,35.4792,35.5095,5400.0
2006-01-18 12:45:00,70.34,70.42,70.33,70.39,4400.0,35.5044,35.5448,35.4994,35.5297,4400.0
2006-01-18 12:50:00,70.37,70.39,70.29,70.29,6100.0,35.5196,35.5297,35.4792,35.4792,6100.0
2006-01-18 12:55:00,70.3,70.3,70.24,70.25,3500.0,35.4842,35.4842,35.454,35.459,3500.0
2006-01-18 13:00:00,70.24,70.27,70.2,70.27,5000.0,35.454,35.4691,35.4338,35.4691,5000.0
2006-01-18 13:05:00,70.26,70.28,70.23,70.27,4200.0,35.4641,35.4741,35.4489,35.4691,4200.0
2006-01-18 13:10:00,70.28,70.28,70.25,70.25,3700.0,35.4741,35.4741,35.459,35.459,3700.0
2006-01-18 13:15:00,70.25,70.26,70.2,70.23,8200.0,35.459,35.4641,35.4338,35.4489,8200.0
2006-01-18 13:20:00,70.24,70.24,70.2,70.2,5300.0,35.454,35.454,35.4338,35.4338,5300.0
2006-01-18 13:25:00,70.21,70.21,70.1,70.1,6600.0,35.4388,35.4388,35.3833,35.3833,6600.0
2006-01-18 13:30:00,70.09,70.1,69.98,70.02,11700.0,35.3782,35.3833,35.3227,35.3429,11700.0
2006-01-18 13:35:00,70.02,70.05,69.99,70.02,6400.0,35.3429,35.3581,35.3278,35.3429,6400.0
2006-01-18 13:40:00,70.04,70.04,69.92,69.93,11500.0,35.353,35.353,35.2924,35.2975,11500.0
2006-01-18 13:45:00,69.94,69.95,69.9,69.93,3900.0,35.3025,35.3076,35.2823,35.2975,3900.0
2006-01-18 13:50:00,69.93,70.08,69.93,70.08,10200.0,35.2975,35.3732,35.2975,35.3732,10200.0
2006-01-18 13:55:00,70.06,70.09,70.0,70.02,8900.0,35.3631,35.3782,35.3328,35.3429,8900.0
2006-01-18 14:00:00,70.01,70.19,70.01,70.19,5400.0,35.3379,35.4287,35.3379,35.4287,5400.0
2006-01-18 14:05:00,70.2,70.23,70.15,70.19,4800.0,35.4338,35.4489,35.4085,35.4287,4800.0
2006-01-18 14:10:00,70.16,70.18,70.16,70.16,2500.0,35.4136,35.4237,35.4136,35.4136,2500.0
2006-01-18 14:15:00,70.17,70.32,70.17,70.29,15700.0,35.4186,35.4943,35.4186,35.4792,15700.0
2006-01-18 14:20:00,70.29,70.34,70.29,70.33,5700.0,35.4792,35.5044,35.4792,35.4994,5700.0
2006-01-18 14:25:00,70.34,70.34,70.3,70.31,8300.0,35.5044,35.5044,35.4842,35.4893,8300.0
2006-01-18 14:30:00,70.31,70.38,70.31,70.35,10700.0,35.4893,35.5246,35.4893,35.5095,10700.0
2006-01-18 14:35:00,70.35,70.37,70.31,70.35,9800.0,35.5095,35.5196,35.4893,35.5095,9800.0
2006-01-18 14:40:00,70.32,70.35,70.31,70.32,3700.0,35.4943,35.5095,35.4893,35.4943,3700.0
2006-01-18 14:45:00,70.32,70.36,70.31,70.34,3900.0,35.4943,35.5145,35.4893,35.5044,3900.0
2006-01-18 14:50:00,70.37,70.37,70.22,70.29,7200.0,35.5196,35.5196,35.4439,35.4792,7200.0
2006-01-18 14:55:00,70.28,70.29,70.23,70.23,2400.0,35.4741,35.4792,35.4489,35.4489,2400.0
2006-01-18 15:00:00,70.25,70.27,70.22,70.25,4300.0,35.459,35.4691,35.4439,35.459,4300.0
2006-01-18 15:05:00,70.25,70.32,70.23,70.3,3500.0,35.459,35.4943,35.4489,35.4842,3500.0
2006-01-18 15:10:00,70.33,70.41,70.31,70.4,5700.0,35.4994,35.5398,35.4893,35.5347,5700.0
2006-01-18 15:15:00,70.4,70.5,70.39,70.5,10900.0,35.5347,35.5852,35.5297,35.5852,10900.0
2006-01-18 15:20:00,70.5,70.54,70.48,70.48,9000.0,35.5852,35.6054,35.5751,35.5751,9000.0
2006-01-18 15:25:00,70.48,70.53,70.41,70.41,14000.0,35.5751,35.6003,35.5398,35.5398,14000.0
2006-01-18 15:30:00,70.42,70.42,70.31,70.37,25500.0,35.5448,35.5448,35.4893,35.5196,25500.0
2006-01-18 15:35:00,70.38,70.48,70.38,70.42,14900.0,35.5246,35.5751,35.5246,35.5448,14900.0
2006-01-18 15:40:00,70.42,70.43,70.41,70.42,4400.0,35.5448,35.5499,35.5398,35.5448,4400.0
2006-01-18 15:45:00,70.42,70.57,70.42,70.57,10100.0,35.5448,35.6205,35.5448,35.6205,10100.0
2006-01-18 15:50:00,70.58,70.67,70.58,70.63,18100.0,35.6256,35.671,35.6256,35.6508,18100.0
2006-01-18 15:55:00,70.63,70.67,70.62,70.66,29500.0,35.6508,35.671,35.6458,35.666,29500.0
2006-01-19 09:30:00,70.5,70.5,70.5,70.5,5500.0,35.5852,35.5852,35.5852,35.5852,5500.0
2006-01-19 09:35:00,70.5,70.64,70.49,70.64,2100.0,35.5852,35.6559,35.5801,35.6559,2100.0
2006-01-19 09:40:00,70.63,70.78,70.6,70.78,4400.0,35.6508,35.7265,35.6357,35.7265,4400.0
2006-01-19 09:45:00,70.67,70.74,70.64,70.74,5600.0,35.671,35.7063,35.6559,35.7063,5600.0
2006-01-19 09:50:00,70.8,70.95,70.8,70.82,3500.0,35.7366,35.8123,35.7366,35.7467,3500.0
2006-01-19 09:55:00,70.83,70.95,70.82,70.94,3400.0,35.7518,35.8123,35.7467,35.8073,3400.0
2006-01-19 10:00:00,70.94,70.95,70.94,70.95,2900.0,35.8073,35.8123,35.8073,35.8123,2900.0
2006-01-19 10:05:00,70.95,70.95,70.82,70.86,3800.0,35.8123,35.8123,35.7467,35.7669,3800.0
2006-01-19 10:10:00,70.82,70.83,70.75,70.77,2400.0,35.7467,35.7518,35.7114,35.7215,2400.0
2006-01-19 10:15:00,70.78,70.88,70.78,70.84,2700.0,35.7265,35.777,35.7265,35.7568,2700.0
2006-01-19 10:20:00,70.84,70.84,70.73,70.74,3200.0,35.7568,35.7568,35.7013,35.7063,3200.0
2006-01-19 10:25:00,70.73,70.73,70.7,70.7,2900.0,35.7013,35.7013,35.6861,35.6861,2900.0
2006-01-19 10:30:00,70.71,70.76,70.7,70.76,2500.0,35.6912,35.7164,35.6861,35.7164,2500.0
2006-01-19 10:35:00,70.74,70.74,70.59,70.59,3000.0,35.7063,35.7063,35.6306,35.6306,3000.0
2006-01-19 10:40:00,70.58,70.65,70.56,70.65,1700.0,35.6256,35.6609,35.6155,35.6609,1700.0
2006-01-19 10:45:00,70.65,70.84,70.65,70.8,4300.0,35.6609,35.7568,35.6609,35.7366,4300.0
2006-01-19 10:50:00,70.81,70.81,70.72,70.72,2000.0,35.7417,35.7417,35.6962,35.6962,2000.0
2006-01-19 10:55:00,70.71,70.72,70.69,70.69,2100.0,35.6912,35.6962,35.6811,35.6811,2100.0
2006-01-19 11:00:00,70.7,70.72,70.69,70.72,2800.0,35.6861,35.6962,35.6811,35.6962,2800.0
2006-01-19 11:05:00,70.77,70.77,70.7,70.7,1700.0,35.7215,35.7215,35.6861,35.6861,1700.0
2006-01-19 11:10:00,70.7,70.7,70.61,70.63,1600.0,35.6861,35.6861,35.6407,35.6508,1600.0
2006-01-19 11:15:00,70.61,70.61,70.54,70.57,3100.0,35.6407,35.6407,35.6054,35.6205,3100.0
2006-01-19 11:20:00,70.57,70.68,70.54,70.68,2300.0,35.6205,35.676,35.6054,35.676,2300.0
2006-01-19 11:25:00,70.69,70.77,70.68,70.77,1700.0,35.6811,35.7215,35.676,35.7215,1700.0
2006-01-19 11:30:00,70.82,70.82,70.8,70.81,1500.0,35.7467,35.7467,35.7366,35.7417,1500.0
2006-01-19 11:35:00,70.81,70.82,70.81,70.82,700.0,35.7417,35.7467,35.7417,35.7467,700.0
2006-01-19 11:40:00,70.83,70.83,70.79,70.79,1400.0,35.7518,35.7518,35.7316,35.7316,1400.0
2006-01-19 11:45:00,70.8,70.81,70.77,70.77,5500.0,35.7366,35.7417,35.7215,35.7215,5500.0
2006-01-19 11:50:00,70.77,70.84,70.75,70.84,3900.0,35.7215,35.7568,35.7114,35.7568,3900.0
2006-01-19 11:55:00,70.84,70.86,70.82,70.86,4200.0,35.7568,35.7669,35.7467,35.7669,4200.0
2006-01-19 12:00:00,70.9,70.9,70.86,70.88,6200.0,35.7871,35.7871,35.7669,35.777,6200.0
2006-01-19 12:05:00,71.03,71.03,70.9,70.9,5500.0,35.8527,35.8527,35.7871,35.7871,5500.0
2006-01-19 12:10:00,70.87,70.87,70.82,70.85,4400.0,35.772,35.772,35.7467,35.7619,4400.0
2006-01-19 12:15:00,70.86,70.91,70.82,70.86,8900.0,35.7669,35.7921,35.7467,35.7669,8900.0
2006-01-19 12:20:00,70.86,70.91,70.84,70.91,4800.0,35.7669,35.7921,35.7568,35.7921,4800.0
2006-01-19 12:25:00,70.89,70.95,70.86,70.95,3300.0,35.782,35.8123,35.7669,35.8123,3300.0
2006-01-19 12:30:00,71.0,71.01,70.97,70.99,3500.0,35.8376,35.8426,35.8224,35.8325,3500.0
2006-01-19 12:35:00,71.01,71.06,70.98,71.03,4100.0,35.8426,35.8679,35.8275,35.8527,4100.0
2006-01-19 12:40:00,71.05,71.1,71.05,71.1,700.0,35.8628,35.888,35.8628,35.888,700.0
2006-01-19 12:45:00,71.1,71.16,71.1,71.16,5100.0,35.888,35.9183,35.888,35.9183,5100.0
2006-01-19 12:50:00,71.17,71.26,71.17,71.26,4400.0,35.9234,35.9688,35.9234,35.9688,4400.0
2006-01-19 12:55:00,71.26,71.26,71.17,71.25,3300.0,35.9688,35.9688,35.9234,35.9638,3300.0
2006-01-19 13:00:00,71.23,71.34,71.21,71.32,6900.0,35.9537,36.0092,35.9436,35.9991,6900.0
2006-01-19 13:05:00,71.28,71.36,71.28,71.33,1800.0,35.9789,36.0193,35.9789,36.0041,1800.0
2006-01-19 13:10:00,71.35,71.39,71.25,71.25,2800.0,36.0142,36.0344,35.9638,35.9638,2800.0
2006-01-19 13:15:00,71.22,71.23,71.16,71.19,2200.0,35.9486,35.9537,35.9183,35.9335,2200.0
2006-01-19 13:20:00,71.2,71.21,71.18,71.21,2600.0,35.9385,35.9436,35.9284,35.9436,2600.0
2006-01-19 13:25:00,71.2,71.2,71.17,71.2,2300.0,35.9385,35.9385,35.9234,35.9385,2300.0
2006-01-19 13:30:00,71.2,71.2,71.16,71.16,500.0,35.9385,35.9385,35.9183,35.9183,500.0
2006-01-19 13:35:00,71.17,71.21,71.12,71.14,2000.0,35.9234,35.9436,35.8981,35.9082,2000.0
2006-01-19 13:40:00,71.13,71.24,71.11,71.24,1700.0,35.9032,35.9587,35.8931,35.9587,1700.0
2006-01-19 13:45:00,71.19,71.22,71.0,71.0,42800.0,35.9335,35.9486,35.8376,35.8376,42800.0
2006-01-19 13:50:00,71.21,71.21,71.19,71.2,600.0,35.9436,35.9436,35.9335,35.9385,600.0
2006-01-19 13:55:00,71.2,71.21,71.17,71.18,2400.0,35.9385,35.9436,35.9234,35.9284,2400.0
2006-01-19 14:00:00,71.18,71.18,71.17,71.17,600.0,35.9284,35.9284,35.9234,35.9234,600.0
2006-01-19 14:05:00,71.19,71.24,71.19,71.24,4100.0,35.9335,35.9587,35.9335,35.9587,4100.0
2006-01-19 14:10:00,71.24,71.37,71.24,71.37,4400.0,35.9587,36.0243,35.9587,36.0243,4400.0
2006-01-19 14:15:00,71.37,71.41,71.34,71.39,2600.0,36.0243,36.0445,36.0092,36.0344,2600.0
2006-01-19 14:20:00,71.39,71.39,71.37,71.37,1100.0,36.0344,36.0344,36.0243,36.0243,1100.0
2006-01-19 14:25:00,71.38,71.43,71.38,71.43,1400.0,36.0294,36.0546,36.0294,36.0546,1400.0
2006-01-19 14:30:00,71.43,71.47,71.43,71.47,5500.0,36.0546,36.0748,36.0546,36.0748,5500.0
2006-01-19 14:35:00,71.46,71.55,71.46,71.55,6800.0,36.0698,36.1152,36.0698,36.1152,6800.0
2006-01-19 14:40:00,71.54,71.54,71.41,71.42,9900.0,36.1101,36.1101,36.0445,36.0496,9900.0
2006-01-19 14:45:00,71.41,71.44,71.41,71.43,3500.0,36.0445,36.0597,36.0445,36.0546,3500.0
2006-01-19 14:50:00,71.46,71.53,71.45,71.53,1700.0,36.0698,36.1051,36.0647,36.1051,1700.0
2006-01-19 14:55:00,71.54,71.6,71.52,71.59,3100.0,36.1101,36.1404,36.1,36.1354,3100.0
2006-01-19 15:00:00,71.57,71.58,71.5,71.5,2200.0,36.1253,36.1303,36.0899,36.0899,2200.0
2006-01-19 15:05:00,71.5,71.5,71.42,71.44,3000.0,36.0899,36.0899,36.0496,36.0597,3000.0
2006-01-19 15:10:00,71.44,71.48,71.42,71.47,2100.0,36.0597,36.0799,36.0496,36.0748,2100.0
2006-01-19 15:15:00,71.48,71.49,71.43,71.43,2100.0,36.0799,36.0849,36.0546,36.0546,2100.0
2006-01-19 15:20:00,71.43,71.43,71.38,71.41,4300.0,36.0546,36.0546,36.0294,36.0445,4300.0
2006-01-19 15:25:00,71.41,71.45,71.41,71.45,2100.0,36.0445,36.0647,36.0445,36.0647,2100.0
2006-01-19 15:30:00,71.46,71.47,71.46,71.47,4500.0,36.0698,36.0748,36.0698,36.0748,4500.0
2006-01-19 15:35:00,71.47,71.48,71.47,71.47,1900.0,36.0748,36.0799,36.0748,36.0748,1900.0
2006-01-19 15:40:00,71.48,71.52,71.47,71.52,4400.0,36.0799,36.1,36.0748,36.1,4400.0
2006-01-19 15:45:00,71.5,71.51,71.5,71.51,2900.0,36.0899,36.095,36.0899,36.095,2900.0
2006-01-19 15:50:00,71.52,71.62,71.51,71.6,8800.0,36.1,36.1505,36.095,36.1404,8800.0
2006-01-19 15:55:00,71.6,71.62,71.58,71.58,8900.0,36.1404,36.1505,36.1303,36.1303,8900.0
2006-01-20 09:30:00,71.62,71.62,71.61,71.62,14500.0,36.1505,36.1505,36.1455,36.1505,14500.0
2006-01-20 09:35:00,71.62,71.62,71.62,71.62,0.0,36.1505,36.1505,36.1505,36.1505,0.0
2006-01-20 09:40:00,71.5,71.5,71.22,71.25,4500.0,36.0899,36.0899,35.9486,35.9638,4500.0
2006-01-20 09:45:00,71.25,71.25,71.03,71.03,2900.0,35.9638,35.9638,35.8527,35.8527,2900.0
2006-01-20 09:50:00,71.05,71.2,71.05,71.2,2300.0,35.8628,35.9385,35.8628,35.9385,2300.0
2006-01-20 09:55:00,71.25,71.25,71.16,71.2,1000.0,35.9638,35.9638,35.9183,35.9385,1000.0
2006-01-20 10:00:00,71.14,71.23,70.79,71.23,21700.0,35.9082,35.9537,35.7316,35.9537,21700.0
2006-01-20 10:05:00,71.23,71.25,71.15,71.2,3800.0,35.9537,35.9638,35.9133,35.9385,3800.0
2006-01-20 10:10:00,71.2,71.21,71.04,71.04,3000.0,35.9385,35.9436,35.8578,35.8578,3000.0
2006-01-20 10:15:00,71.04,71.1,71.02,71.02,2200.0,35.8578,35.888,35.8477,35.8477,2200.0
2006-01-20 10:20:00,71.05,71.2,71.05,71.2,2800.0,35.8628,35.9385,35.8628,35.9385,2800.0
2006-01-20 10:25:00,71.2,71.25,71.2,71.25,900.0,35.9385,35.9638,35.9385,35.9638,900.0
2006-01-20 10:30:00,71.25,71.45,71.25,71.45,4600.0,35.9638,36.0647,35.9638,36.0647,4600.0
2006-01-20 10:35:00,71.45,71.53,71.43,71.53,2700.0,36.0647,36.1051,36.0546,36.1051,2700.0
2006-01-20 10:40:00,71.53,71.55,71.35,71.35,6100.0,36.1051,36.1152,36.0142,36.0142,6100.0
2006-01-20 10:45:00,71.35,71.48,71.35,71.45,3200.0,36.0142,36.0799,36.0142,36.0647,3200.0
2006-01-20 10:50:00,71.44,71.53,71.3,71.53,9700.0,36.0597,36.1051,35.989,36.1051,9700.0
2006-01-20 10:55:00,71.54,71.66,71.54,71.63,8300.0,36.1101,36.1707,36.1101,36.1556,8300.0
2006-01-20 11:00:00,71.63,71.67,71.56,71.67,8100.0,36.1556,36.1758,36.1202,36.1758,8100.0
2006-01-20 11:05:00,71.67,71.75,71.65,71.74,7700.0,36.1758,36.2161,36.1657,36.2111,7700.0
2006-01-20 11:10:00,71.73,71.93,71.69,71.93,9500.0,36.206,36.307,36.1859,36.307,9500.0
2006-01-20 11:15:00,71.88,71.88,71.8,71.8,4400.0,36.2818,36.2818,36.2414,36.2414,4400.0
2006-01-20 11:20:00,71.74,71.75,71.62,71.75,4500.0,36.2111,36.2161,36.1505,36.2161,4500.0
2006-01-20 11:25:00,71.72,71.78,71.72,71.77,1600.0,36.201,36.2313,36.201,36.2262,1600.0
2006-01-20 11:30:00,71.75,71.75,71.65,71.65,4300.0,36.2161,36.2161,36.1657,36.1657,4300.0
2006-01-20 11:35:00,71.65,71.65,71.58,71.59,5000.0,36.1657,36.1657,36.1303,36.1354,5000.0
2006-01-20 11:40:00,71.55,71.67,71.5,71.56,26600.0,36.1152,36.1758,36.0899,36.1202,26600.0
2006-01-20 11:45:00,71.6,71.65,71.42,71.42,6000.0,36.1404,36.1657,36.0496,36.0496,6000.0
2006-01-20 11:50:00,71.42,71.52,71.35,71.52,5300.0,36.0496,36.1,36.0142,36.1,5300.0
2006-01-20 11:55:00,71.52,71.52,71.35,71.35,4000.0,36.1,36.1,36.0142,36.0142,4000.0
2006-01-20 12:00:00,71.38,71.42,71.34,71.4,4600.0,36.0294,36.0496,36.0092,36.0395,4600.0
2006-01-20 12:05:00,71.37,71.43,71.37,71.4,2000.0,36.0243,36.0546,36.0243,36.0395,2000.0
2006-01-20 12:10:00,71.38,71.39,71.34,71.36,2100.0,36.0294,36.0344,36.0092,36.0193,2100.0
2006-01-20 12:15:00,71.37,71.42,71.37,71.38,3500.0,36.0243,36.0496,36.0243,36.0294,3500.0
2006-01-20 12:20:00,71.35,71.48,71.35,71.46,5800.0,36.0142,36.0799,36.0142,36.0698,5800.0
2006-01-20 12:25:00,71.48,71.49,71.41,71.46,3200.0,36.0799,36.0849,36.0445,36.0698,3200.0
2006-01-20 12:30:00,71.48,71.48,71.41,71.43,2700.0,36.0799,36.0799,36.0445,36.0546,2700.0
2006-01-20 12:35:00,71.44,71.44,71.36,71.36,1400.0,36.0597,36.0597,36.0193,36.0193,1400.0
2006-01-20 12:40:00,71.35,71.38,71.3,71.3,1600.0,36.0142,36.0294,35.989,35.989,1600.0
2006-01-20 12:45:00,71.26,71.35,71.23,71.34,3800.0,35.9688,36.0142,35.9537,36.0092,3800.0
2006-01-20 12:50:00,71.31,71.4,71.31,71.35,2700.0,35.994,36.0395,35.994,36.0142,2700.0
2006-01-20 12:55:00,71.35,71.35,71.26,71.32,3200.0,36.0142,36.0142,35.9688,35.9991,3200.0
2006-01-20 13:00:00,71.32,71.37,71.16,71.17,2600.0,35.9991,36.0243,35.9183,35.9234,2600.0
2006-01-20 13:05:00,71.17,71.24,71.17,71.21,3100.0,35.9234,35.9587,35.9234,35.9436,3100.0
2006-01-20 13:10:00,71.25,71.25,71.19,71.22,2600.0,35.9638,35.9638,35.9335,35.9486,2600.0
2006-01-20 13:15:00,71.19,71.19,71.02,71.02,2400.0,35.9335,35.9335,35.8477,35.8477,2400.0
2006-01-20 13:20:00,71.02,71.06,71.01,71.02,3100.0,35.8477,35.8679,35.8426,35.8477,3100.0
2006-01-20 13:25:00,71.04,71.09,71.0,71.0,4900.0,35.8578,35.883,35.8376,35.8376,4900.0
2006-01-20 13:30:00,71.0,71.01,70.93,70.94,4700.0,35.8376,35.8426,35.8022,35.8073,4700.0
2006-01-20 13:35:00,70.93,70.99,70.93,70.97,1000.0,35.8022,35.8325,35.8022,35.8224,1000.0
2006-01-20 13:40:00,70.95,70.96,70.88,70.96,2900.0,35.8123,35.8174,35.777,35.8174,2900.0
2006-01-20 13:45:00,70.96,70.96,70.84,70.84,2000.0,35.8174,35.8174,35.7568,35.7568,2000.0
2006-01-20 13:50:00,70.88,70.88,70.81,70.81,1800.0,35.777,35.777,35.7417,35.7417,1800.0
2006-01-20 13:55:00,70.81,70.83,70.7,70.71,5500.0,35.7417,35.7518,35.6861,35.6912,5500.0
2006-01-20 14:00:00,70.7,70.7,70.6,70.6,2800.0,35.6861,35.6861,35.6357,35.6357,2800.0
2006-01-20 14:05:00,70.6,70.61,70.55,70.58,4300.0,35.6357,35.6407,35.6104,35.6256,4300.0
2006-01-20 14:10:00,70.58,70.6,70.54,70.6,3000.0,35.6256,35.6357,35.6054,35.6357,3000.0
2006-01-20 14:15:00,70.6,70.67,70.59,70.6,4700.0,35.6357,35.671,35.6306,35.6357,4700.0
2006-01-20 14:20:00,70.62,70.63,70.58,70.63,1800.0,35.6458,35.6508,35.6256,35.6508,1800.0
2006-01-20 14:25:00,70.63,70.69,70.62,70.69,2700.0,35.6508,35.6811,35.6458,35.6811,2700.0
2006-01-20 14:30:00,70.69,70.7,70.59,70.62,2200.0,35.6811,35.6861,35.6306,35.6458,2200.0
2006-01-20 14:35:00,70.58,70.58,70.54,70.56,2500.0,35.6256,35.6256,35.6054,35.6155,2500.0
2006-01-20 14:40:00,70.56,70.58,70.52,70.56,2800.0,35.6155,35.6256,35.5953,35.6155,2800.0
2006-01-20 14:45:00,70.6,70.6,70.5,70.52,4100.0,35.6357,35.6357,35.5852,35.5953,4100.0
2006-01-20 14:50:00,70.52,70.55,70.47,70.52,2600.0,35.5953,35.6104,35.57,35.5953,2600.0
2006-01-20 14:55:00,70.51,70.51,70.42,70.42,2700.0,35.5902,35.5902,35.5448,35.5448,2700.0
2006-01-20 15:00:00,70.4,70.43,70.38,70.38,3000.0,35.5347,35.5499,35.5246,35.5246,3000.0
2006-01-20 15:05:00,70.38,70.48,70.38,70.4,3000.0,35.5246,35.5751,35.5246,35.5347,3000.0
2006-01-20 15:10:00,70.42,70.43,70.4,70.4,4300.0,35.5448,35.5499,35.5347,35.5347,4300.0
2006-01-20 15:15:00,70.4,70.43,70.35,70.43,4800.0,35.5347,35.5499,35.5095,35.5499,4800.0
2006-01-20 15:20:00,70.44,70.44,70.3,70.3,3600.0,35.5549,35.5549,35.4842,35.4842,3600.0
2006-01-20 15:25:00,70.3,70.31,70.2,70.2,7300.0,35.4842,35.4893,35.4338,35.4338,7300.0
2006-01-20 15:30:00,70.21,70.3,70.21,70.29,6900.0,35.4388,35.4842,35.4388,35.4792,6900.0
2006-01-20 15:35:00,70.32,70.32,70.28,70.3,4300.0,35.4943,35.4943,35.4741,35.4842,4300.0
2006-01-20 15:40:00,70.31,70.37,70.27,70.32,10200.0,35.4893,35.5196,35.4691,35.4943,10200.0
2006-01-20 15:45:00,70.29,70.31,70.23,70.27,5000.0,35.4792,35.4893,35.4489,35.4691,5000.0
2006-01-20 15:50:00,70.26,70.37,70.26,70.36,6900.0,35.4641,35.5196,35.4641,35.5145,6900.0
2006-01-20 15:55:00,70.36,70.38,70.29,70.29,15300.0,35.5145,35.5246,35.4792,35.4792,15300.0
2006-01-23 09:30:00,70.29,70.29,70.29,70.29,1600.0,35.4792,35.4792,35.4792,35.4792,1600.0
2006-01-23 09:35:00,70.35,70.75,70.35,70.65,2400.0,35.5095,35.7114,35.5095,35.6609,2400.0
2006-01-23 09:40:00,70.67,70.99,70.67,70.99,1500.0,35.671,35.8325,35.671,35.8325,1500.0
2006-01-23 09:45:00,70.84,71.0,70.81,71.0,4600.0,35.7568,35.8376,35.7417,35.8376,4600.0
2006-01-23 09:50:00,71.05,71.1,71.0,71.01,2100.0,35.8628,35.888,35.8376,35.8426,2100.0
2006-01-23 09:55:00,71.09,71.09,70.81,70.81,3800.0,35.883,35.883,35.7417,35.7417,3800.0
2006-01-23 10:00:00,70.8,70.8,70.7,70.76,3700.0,35.7366,35.7366,35.6861,35.7164,3700.0
2006-01-23 10:05:00,70.74,70.8,70.71,70.8,8400.0,35.7063,35.7366,35.6912,35.7366,8400.0
2006-01-23 10:10:00,70.75,70.87,70.74,70.87,10100.0,35.7114,35.772,35.7063,35.772,10100.0
2006-01-23 10:15:00,70.9,70.9,70.75,70.75,3100.0,35.7871,35.7871,35.7114,35.7114,3100.0
2006-01-23 10:20:00,70.72,70.75,70.66,70.75,1000.0,35.6962,35.7114,35.666,35.7114,1000.0
2006-01-23 10:25:00,70.69,70.71,70.69,70.69,900.0,35.6811,35.6912,35.6811,35.6811,900.0
2006-01-23 10:30:00,70.64,70.64,70.46,70.46,4600.0,35.6559,35.6559,35.565,35.565,4600.0
2006-01-23 10:35:00,70.46,70.49,70.33,70.36,4900.0,35.565,35.5801,35.4994,35.5145,4900.0
2006-01-23 10:40:00,70.36,70.42,70.32,70.42,4200.0,35.5145,35.5448,35.4943,35.5448,4200.0
2006-01-23 10:45:00,70.45,70.48,70.44,70.44,1200.0,35.56,35.5751,35.5549,35.5549,1200.0
2006-01-23 10:50:00,70.44,70.44,70.4,70.42,900.0,35.5549,35.5549,35.5347,35.5448,900.0
2006-01-23 10:55:00,70.46,70.46,70.42,70.42,800.0,35.565,35.565,35.5448,35.5448,800.0
2006-01-23 11:00:00,70.43,70.51,70.43,70.51,1200.0,35.5499,35.5902,35.5499,35.5902,1200.0
2006-01-23 11:05:00,70.54,70.69,70.52,70.69,1500.0,35.6054,35.6811,35.5953,35.6811,1500.0
2006-01-23 11:10:00,70.69,70.87,70.69,70.87,1100.0,35.6811,35.772,35.6811,35.772,1100.0
2006-01-23 11:15:00,70.83,70.86,70.83,70.83,1000.0,35.7518,35.7669,35.7518,35.7518,1000.0
2006-01-23 11:20:00,70.84,70.84,70.81,70.83,1300.0,35.7568,35.7568,35.7417,35.7518,1300.0
2006-01-23 11:25:00,70.83,70.86,70.82,70.86,800.0,35.7518,35.7669,35.7467,35.7669,800.0
2006-01-23 11:30:00,70.92,70.92,70.85,70.87,2900.0,35.7972,35.7972,35.7619,35.772,2900.0
2006-01-23 11:35:00,70.88,70.88,70.86,70.86,1500.0,35.777,35.777,35.7669,35.7669,1500.0
2006-01-23 11:40:00,70.86,70.88,70.85,70.85,400.0,35.7669,35.777,35.7619,35.7619,400.0
2006-01-23 11:45:00,70.84,70.84,70.82,70.82,400.0,35.7568,35.7568,35.7467,35.7467,400.0
2006-01-23 11:50:00,70.85,70.91,70.85,70.91,1200.0,35.7619,35.7921,35.7619,35.7921,1200.0
2006-01-23 11:55:00,70.95,70.96,70.86,70.86,1400.0,35.8123,35.8174,35.7669,35.7669,1400.0
2006-01-23 12:00:00,70.86,70.86,70.8,70.8,3600.0,35.7669,35.7669,35.7366,35.7366,3600.0
2006-01-23 12:05:00,70.8,70.8,70.67,70.67,1600.0,35.7366,35.7366,35.671,35.671,1600.0
2006-01-23 12:10:00,70.72,70.88,70.69,70.88,2400.0,35.6962,35.777,35.6811,35.777,2400.0
2006-01-23 12:15:00,70.84,70.85,70.73,70.75,3600.0,35.7568,35.7619,35.7013,35.7114,3600.0
2006-01-23 12:20:00,70.75,70.75,70.68,70.68,700.0,35.7114,35.7114,35.676,35.676,700.0
2006-01-23 12:25:00,70.68,70.68,70.64,70.64,1000.0,35.676,35.676,35.6559,35.6559,1000.0
2006-01-23 12:30:00,70.64,70.69,70.6,70.66,1400.0,35.6559,35.6811,35.6357,35.666,1400.0
2006-01-23 12:35:00,70.67,70.68,70.65,70.66,6300.0,35.671,35.676,35.6609,35.666,6300.0
2006-01-23 12:40:00,70.68,70.68,70.65,70.68,4500.0,35.676,35.676,35.6609,35.676,4500.0
2006-01-23 12:45:00,70.69,70.69,70.65,70.65,3100.0,35.6811,35.6811,35.6609,35.6609,3100.0
2006-01-23 12:50:00,70.66,70.72,70.61,70.72,3400.0,35.666,35.6962,35.6407,35.6962,3400.0
2006-01-23 12:55:00,70.67,70.68,70.67,70.67,1100.0,35.671,35.676,35.671,35.671,1100.0
2006-01-23 13:00:00,70.67,70.89,70.67,70.86,4600.0,35.671,35.782,35.671,35.7669,4600.0
2006-01-23 13:05:00,70.85,70.86,70.85,70.86,1000.0,35.7619,35.7669,35.7619,35.7669,1000.0
2006-01-23 13:10:00,70.86,70.88,70.85,70.86,1600.0,35.7669,35.777,35.7619,35.7669,1600.0
2006-01-23 13:15:00,70.83,70.88,70.83,70.88,1000.0,35.7518,35.777,35.7518,35.777,1000.0
2006-01-23 13:20:00,70.88,70.92,70.88,70.92,1200.0,35.777,35.7972,35.777,35.7972,1200.0
2006-01-23 13:25:00,70.95,71.0,70.95,70.97,1900.0,35.8123,35.8376,35.8123,35.8224,1900.0
2006-01-23 13:30:00,71.0,71.0,70.97,70.97,1600.0,35.8376,35.8376,35.8224,35.8224,1600.0
2006-01-23 13:35:00,70.96,70.97,70.95,70.95,400.0,35.8174,35.8224,35.8123,35.8123,400.0
2006-01-23 13:40:00,70.95,70.95,70.88,70.88,1200.0,35.8123,35.8123,35.777,35.777,1200.0
2006-01-23 13:45:00,70.9,70.93,70.89,70.9,700.0,35.7871,35.8022,35.782,35.7871,700.0
2006-01-23 13:50:00,70.88,70.88,70.8,70.8,800.0,35.777,35.777,35.7366,35.7366,800.0
2006-01-23 13:55:00,70.8,70.81,70.8,70.81,1600.0,35.7366,35.7417,35.7366,35.7417,1600.0
2006-01-23 14:00:00,70.83,70.85,70.83,70.85,1000.0,35.7518,35.7619,35.7518,35.7619,1000.0
2006-01-23 14:05:00,70.85,70.85,70.84,70.84,2700.0,35.7619,35.7619,35.7568,35.7568,2700.0
2006-01-23 14:10:00,70.84,70.84,70.76,70.78,2800.0,35.7568,35.7568,35.7164,35.7265,2800.0
2006-01-23 14:15:00,70.8,70.85,70.78,70.85,1700.0,35.7366,35.7619,35.7265,35.7619,1700.0
2006-01-23 14:20:00,70.83,70.85,70.82,70.84,1400.0,35.7518,35.7619,35.7467,35.7568,1400.0
2006-01-23 14:25:00,70.84,70.84,70.75,70.76,1300.0,35.7568,35.7568,35.7114,35.7164,1300.0
2006-01-23 14:30:00,70.78,70.84,70.78,70.8,800.0,35.7265,35.7568,35.7265,35.7366,800.0
2006-01-23 14:35:00,70.84,70.85,70.73,70.84,4700.0,35.7568,35.7619,35.7013,35.7568,4700.0
2006-01-23 14:40:00,70.84,70.85,70.84,70.84,1000.0,35.7568,35.7619,35.7568,35.7568,1000.0
2006-01-23 14:45:00,70.84,70.84,70.81,70.83,1500.0,35.7568,35.7568,35.7417,35.7518,1500.0
2006-01-23 14:50:00,70.83,70.85,70.82,70.85,800.0,35.7518,35.7619,35.7467,35.7619,800.0
2006-01-23 14:55:00,70.83,70.94,70.83,70.94,1400.0,35.7518,35.8073,35.7518,35.8073,1400.0
2006-01-23 15:00:00,70.91,70.96,70.91,70.93,1200.0,35.7921,35.8174,35.7921,35.8022,1200.0
2006-01-23 15:05:00,70.94,70.94,70.9,70.93,1500.0,35.8073,35.8073,35.7871,35.8022,1500.0
2006-01-23 15:10:00,70.93,70.93,70.89,70.89,1100.0,35.8022,35.8022,35.782,35.782,1100.0
2006-01-23 15:15:00,70.86,70.92,70.83,70.92,1500.0,35.7669,35.7972,35.7518,35.7972,1500.0
2006-01-23 15:20:00,70.93,70.99,70.93,70.99,1400.0,35.8022,35.8325,35.8022,35.8325,1400.0
2006-01-23 15:25:00,71.01,71.03,70.85,70.85,4800.0,35.8426,35.8527,35.7619,35.7619,4800.0
2006-01-23 15:30:00,70.85,70.88,70.85,70.85,3500.0,35.7619,35.777,35.7619,35.7619,3500.0
2006-01-23 15:35:00,70.84,70.84,70.79,70.79,1400.0,35.7568,35.7568,35.7316,35.7316,1400.0
2006-01-23 15:40:00,70.78,70.84,70.78,70.84,1800.0,35.7265,35.7568,35.7265,35.7568,1800.0
2006-01-23 15:45:00,70.82,70.85,70.8,70.84,2200.0,35.7467,35.7619,35.7366,35.7568,2200.0
2006-01-23 15:50:00,70.84,70.84,70.76,70.77,3900.0,35.7568,35.7568,35.7164,35.7215,3900.0
2006-01-23 15:55:00,70.76,70.91,70.75,70.91,20700.0,35.7164,35.7921,35.7114,35.7921,20700.0
2006-01-24 09:30:00,70.91,70.92,70.91,70.91,3700.0,35.7921,35.7972,35.7921,35.7921,3700.0
2006-01-24 09:35:00,70.91,70.92,70.91,70.92,800.0,35.7921,35.7972,35.7921,35.7972,800.0
2006-01-24 09:40:00,71.05,71.2,71.05,71.2,2600.0,35.8628,35.9385,35.8628,35.9385,2600.0
2006-01-24 09:45:00,71.35,71.45,71.29,71.29,5500.0,36.0142,36.0647,35.9839,35.9839,5500.0
2006-01-24 09:50:00,71.29,71.29,71.16,71.17,3400.0,35.9839,35.9839,35.9183,35.9234,3400.0
2006-01-24 09:55:00,71.16,71.37,71.16,71.24,5000.0,35.9183,36.0243,35.9183,35.9587,5000.0
2006-01-24 10:00:00,71.27,71.3,71.22,71.22,3100.0,35.9739,35.989,35.9486,35.9486,3100.0
2006-01-24 10:05:00,71.3,71.3,71.2,71.21,5100.0,35.989,35.989,35.9385,35.9436,5100.0
2006-01-24 10:10:00,71.22,71.27,71.22,71.25,800.0,35.9486,35.9739,35.9486,35.9638,800.0
2006-01-24 10:15:00,71.21,71.22,71.16,71.16,1000.0,35.9436,35.9486,35.9183,35.9183,1000.0
2006-01-24 10:20:00,71.19,71.2,71.16,71.16,2300.0,35.9335,35.9385,35.9183,35.9183,2300.0
2006-01-24 10:25:00,71.14,71.14,71.03,71.09,3100.0,35.9082,35.9082,35.8527,35.883,3100.0
2006-01-24 10:30:00,71.09,71.15,71.07,71.15,1300.0,35.883,35.9133,35.8729,35.9133,1300.0
2006-01-24 10:35:00,71.14,71.18,71.13,71.17,1700.0,35.9082,35.9284,35.9032,35.9234,1700.0
2006-01-24 10:40:00,71.17,71.19,71.17,71.19,500.0,35.9234,35.9335,35.9234,35.9335,500.0
2006-01-24 10:45:00,71.19,71.2,71.18,71.19,2200.0,35.9335,35.9385,35.9284,35.9335,2200.0
2006-01-24 10:50:00,71.2,71.26,71.2,71.23,1500.0,35.9385,35.9688,35.9385,35.9537,1500.0
2006-01-24 10:55:00,71.21,71.25,71.21,71.25,1900.0,35.9436,35.9638,35.9436,35.9638,1900.0
2006-01-24 11:00:00,71.24,71.29,71.23,71.29,3200.0,35.9587,35.9839,35.9537,35.9839,3200.0
2006-01-24 11:05:00,71.29,71.33,71.26,71.29,4900.0,35.9839,36.0041,35.9688,35.9839,4900.0
2006-01-24 11:10:00,71.29,71.3,71.29,71.3,300.0,35.9839,35.989,35.9839,35.989,300.0
2006-01-24 11:15:00,71.38,71.38,71.28,71.28,1500.0,36.0294,36.0294,35.9789,35.9789,1500.0
2006-01-24 11:20:00,71.32,71.33,71.32,71.33,2500.0,35.9991,36.0041,35.9991,36.0041,2500.0
2006-01-24 11:25:00,71.34,71.35,71.31,71.35,4300.0,36.0092,36.0142,35.994,36.0142,4300.0
2006-01-24 11:30:00,71.35,71.35,71.29,71.34,2200.0,36.0142,36.0142,35.9839,36.0092,2200.0
2006-01-24 11:35:00,71.33,71.33,71.25,71.29,1200.0,36.0041,36.0041,35.9638,35.9839,1200.0
2006-01-24 11:40:00,71.28,71.29,71.26,71.29,1000.0,35.9789,35.9839,35.9688,35.9839,1000.0
2006-01-24 11:45:00,71.3,71.31,71.23,71.23,1900.0,35.989,35.994,35.9537,35.9537,1900.0
2006-01-24 11:50:00,71.22,71.29,71.22,71.29,200.0,35.9486,35.9839,35.9486,35.9839,200.0
2006-01-24 11:55:00,71.23,71.23,71.15,71.16,2400.0,35.9537,35.9537,35.9133,35.9183,2400.0
2006-01-24 12:00:00,71.15,71.15,71.11,71.11,2500.0,35.9133,35.9133,35.8931,35.8931,2500.0
2006-01-24 12:05:00,71.12,71.14,71.1,71.14,1500.0,35.8981,35.9082,35.888,35.9082,1500.0
2006-01-24 12:10:00,71.19,71.22,71.17,71.21,1500.0,35.9335,35.9486,35.9234,35.9436,1500.0
2006-01-24 12:15:00,71.21,71.21,71.05,71.05,4300.0,35.9436,35.9436,35.8628,35.8628,4300.0
2006-01-24 12:20:00,71.11,71.12,71.11,71.11,800.0,35.8931,35.8981,35.8931,35.8931,800.0
2006-01-24 12:25:00,71.07,71.07,70.99,70.99,1600.0,35.8729,35.8729,35.8325,35.8325,1600.0
2006-01-24 12:30:00,70.99,71.0,70.95,71.0,1600.0,35.8325,35.8376,35.8123,35.8376,1600.0
2006-01-24 12:35:00,71.01,71.01,70.91,70.93,2800.0,35.8426,35.8426,35.7921,35.8022,2800.0
2006-01-24 12:40:00,70.94,71.0,70.91,70.99,4300.0,35.8073,35.8376,35.7921,35.8325,4300.0
2006-01-24 12:45:00,70.98,71.02,70.9,70.93,1300.0,35.8275,35.8477,35.7871,35.8022,1300.0
2006-01-24 12:50:00,70.98,71.11,70.98,71.06,2600.0,35.8275,35.8931,35.8275,35.8679,2600.0
2006-01-24 12:55:00,71.03,71.03,70.99,71.01,1400.0,35.8527,35.8527,35.8325,35.8426,1400.0
2006-01-24 13:00:00,70.98,71.01,70.98,70.98,800.0,35.8275,35.8426,35.8275,35.8275,800.0
2006-01-24 13:05:00,70.98,70.98,70.85,70.85,2700.0,35.8275,35.8275,35.7619,35.7619,2700.0
2006-01-24 13:10:00,70.85,70.89,70.84,70.85,1800.0,35.7619,35.782,35.7568,35.7619,1800.0
2006-01-24 13:15:00,70.87,70.88,70.8,70.8,1900.0,35.772,35.777,35.7366,35.7366,1900.0
2006-01-24 13:20:00,70.84,70.85,70.81,70.82,1300.0,35.7568,35.7619,35.7417,35.7467,1300.0
2006-01-24 13:25:00,70.82,70.87,70.82,70.84,1100.0,35.7467,35.772,35.7467,35.7568,1100.0
2006-01-24 13:30:00,70.88,70.92,70.85,70.92,1400.0,35.777,35.7972,35.7619,35.7972,1400.0
2006-01-24 13:35:00,70.92,71.04,70.91,70.99,2300.0,35.7972,35.8578,35.7921,35.8325,2300.0
2006-01-24 13:40:00,70.99,71.03,70.9,71.03,6100.0,35.8325,35.8527,35.7871,35.8527,6100.0
2006-01-24 13:45:00,71.01,71.12,71.01,71.11,3700.0,35.8426,35.8981,35.8426,35.8931,3700.0
2006-01-24 13:50:00,71.14,71.14,71.09,71.11,3700.0,35.9082,35.9082,35.883,35.8931,3700.0
2006-01-24 13:55:00,71.1,71.18,71.1,71.18,7200.0,35.888,35.9284,35.888,35.9284,7200.0
2006-01-24 14:00:00,71.24,71.34,71.21,71.34,5200.0,35.9587,36.0092,35.9436,36.0092,5200.0
2006-01-24 14:05:00,71.35,71.35,71.27,71.27,2200.0,36.0142,36.0142,35.9739,35.9739,2200.0
2006-01-24 14:10:00,71.3,71.37,71.3,71.37,3200.0,35.989,36.0243,35.989,36.0243,3200.0
2006-01-24 14:15:00,71.32,71.36,71.3,71.34,3900.0,35.9991,36.0193,35.989,36.0092,3900.0
2006-01-24 14:20:00,71.37,71.37,71.32,71.32,1200.0,36.0243,36.0243,35.9991,35.9991,1200.0
2006-01-24 14:25:00,71.29,71.31,71.25,71.28,8700.0,35.9839,35.994,35.9638,35.9789,8700.0
2006-01-24 14:30:00,71.27,71.38,71.27,71.32,2400.0,35.9739,36.0294,35.9739,35.9991,2400.0
2006-01-24 14:35:00,71.34,71.34,71.28,71.29,1400.0,36.0092,36.0092,35.9789,35.9839,1400.0
2006-01-24 14:40:00,71.29,71.34,71.29,71.32,1500.0,35.9839,36.0092,35.9839,35.9991,1500.0
2006-01-24 14:45:00,71.35,71.35,71.29,71.34,14200.0,36.0142,36.0142,35.9839,36.0092,14200.0
2006-01-24 14:50:00,71.34,71.4,71.34,71.35,1700.0,36.0092,36.0395,36.0092,36.0142,1700.0
2006-01-24 14:55:00,71.33,71.34,71.32,71.33,4400.0,36.0041,36.0092,35.9991,36.0041,4400.0
2006-01-24 15:00:00,71.33,71.34,71.31,71.34,1800.0,36.0041,36.0092,35.994,36.0092,1800.0
2006-01-24 15:05:00,71.33,71.33,71.28,71.28,3100.0,36.0041,36.0041,35.9789,35.9789,3100.0
2006-01-24 15:10:00,71.28,71.28,71.24,71.25,2900.0,35.9789,35.9789,35.9587,35.9638,2900.0
2006-01-24 15:15:00,71.25,71.28,71.21,71.21,5200.0,35.9638,35.9789,35.9436,35.9436,5200.0
2006-01-24 15:20:00,71.24,71.3,71.24,71.25,2000.0,35.9587,35.989,35.9587,35.9638,2000.0
2006-01-24 15:25:00,71.25,71.25,71.25,71.25,1400.0,35.9638,35.9638,35.9638,35.9638,1400.0
2006-01-24 15:30:00,71.26,71.34,71.26,71.34,3300.0,35.9688,36.0092,35.9688,36.0092,3300.0
2006-01-24 15:35:00,71.35,71.35,71.31,71.32,1900.0,36.0142,36.0142,35.994,35.9991,1900.0
2006-01-24 15:40:00,71.32,71.39,71.32,71.34,4900.0,35.9991,36.0344,35.9991,36.0092,4900.0
2006-01-24 15:45:00,71.34,71.34,71.3,71.31,3700.0,36.0092,36.0092,35.989,35.994,3700.0
2006-01-24 15:50:00,71.29,71.32,71.29,71.3,6700.0,35.9839,35.9991,35.9839,35.989,6700.0
2006-01-24 15:55:00,71.3,71.35,71.28,71.33,14000.0,35.989,36.0142,35.9789,36.0041,14000.0
2006-01-25 09:30:00,71.5,71.55,71.5,71.55,2600.0,36.0899,36.1152,36.0899,36.1152,2600.0
2006-01-25 09:35:00,71.55,71.55,71.54,71.55,2300.0,36.1152,36.1152,36.1101,36.1152,2300.0
2006-01-25 09:40:00,71.6,71.6,71.6,71.6,3200.0,36.1404,36.1404,36.1404,36.1404,3200.0
2006-01-25 09:45:00,71.74,71.98,71.69,71.98,5700.0,36.2111,36.3322,36.1859,36.3322,5700.0
2006-01-25 09:50:00,71.98,71.98,71.75,71.9,5500.0,36.3322,36.3322,36.2161,36.2918,5500.0
2006-01-25 09:55:00,71.96,72.1,71.96,72.03,7200.0,36.3221,36.3928,36.3221,36.3575,7200.0
2006-01-25 10:00:00,72.03,72.04,71.91,71.93,10600.0,36.3575,36.3625,36.2969,36.307,10600.0
2006-01-25 10:05:00,71.9,71.99,71.87,71.99,2700.0,36.2918,36.3373,36.2767,36.3373,2700.0
2006-01-25 10:10:00,71.96,71.98,71.75,71.84,4600.0,36.3221,36.3322,36.2161,36.2616,4600.0
2006-01-25 10:15:00,71.9,71.91,71.88,71.88,1900.0,36.2918,36.2969,36.2818,36.2818,1900.0
2006-01-25 10:20:00,71.96,71.96,71.75,71.76,4300.0,36.3221,36.3221,36.2161,36.2212,4300.0
2006-01-25 10:25:00,71.76,71.95,71.76,71.91,5000.0,36.2212,36.3171,36.2212,36.2969,5000.0
2006-01-25 10:30:00,71.91,71.91,71.81,71.81,15400.0,36.2969,36.2969,36.2464,36.2464,15400.0
2006-01-25 10:35:00,71.82,72.02,71.82,71.92,10600.0,36.2515,36.3524,36.2515,36.3019,10600.0
2006-01-25 10:40:00,71.91,71.91,71.83,71.86,8700.0,36.2969,36.2969,36.2565,36.2717,8700.0
2006-01-25 10:45:00,71.85,71.93,71.85,71.93,1800.0,36.2666,36.307,36.2666,36.307,1800.0
2006-01-25 10:50:00,71.97,72.1,71.97,72.0,6200.0,36.3272,36.3928,36.3272,36.3423,6200.0
2006-01-25 10:55:00,71.99,72.05,71.97,72.05,2500.0,36.3373,36.3676,36.3272,36.3676,2500.0
2006-01-25 11:00:00,72.05,72.14,72.05,72.09,2700.0,36.3676,36.413,36.3676,36.3878,2700.0
2006-01-25 11:05:00,72.0,72.0,71.91,71.91,4100.0,36.3423,36.3423,36.2969,36.2969,4100.0
2006-01-25 11:10:00,71.92,71.92,71.9,71.9,3400.0,36.3019,36.3019,36.2918,36.2918,3400.0
2006-01-25 11:15:00,71.92,71.94,71.91,71.94,5100.0,36.3019,36.312,36.2969,36.312,5100.0
2006-01-25 11:20:00,71.94,71.98,71.93,71.94,3600.0,36.312,36.3322,36.307,36.312,3600.0
2006-01-25 11:25:00,71.92,71.97,71.91,71.93,2200.0,36.3019,36.3272,36.2969,36.307,2200.0
2006-01-25 11:30:00,71.94,71.95,71.9,71.94,1100.0,36.312,36.3171,36.2918,36.312,1100.0
2006-01-25 11:35:00,71.9,71.96,71.9,71.92,4200.0,36.2918,36.3221,36.2918,36.3019,4200.0
2006-01-25 11:40:00,71.93,72.0,71.93,71.99,2700.0,36.307,36.3423,36.307,36.3373,2700.0
2006-01-25 11:45:00,72.0,72.08,71.91,71.91,7300.0,36.3423,36.3827,36.2969,36.2969,7300.0
2006-01-25 11:50:00,71.91,71.92,71.85,71.91,7200.0,36.2969,36.3019,36.2666,36.2969,7200.0
2006-01-25 11:55:00,71.86,71.86,71.86,71.86,800.0,36.2717,36.2717,36.2717,36.2717,800.0
2006-01-25 12:00:00,71.82,71.82,71.77,71.79,3200.0,36.2515,36.2515,36.2262,36.2363,3200.0
2006-01-25 12:05:00,71.78,71.83,71.78,71.83,2000.0,36.2313,36.2565,36.2313,36.2565,2000.0
2006-01-25 12:10:00,71.84,71.84,71.73,71.73,4000.0,36.2616,36.2616,36.206,36.206,4000.0
2006-01-25 12:15:00,71.73,71.77,71.7,71.72,4500.0,36.206,36.2262,36.1909,36.201,4500.0
2006-01-25 12:20:00,71.72,71.79,71.72,71.77,3100.0,36.201,36.2363,36.201,36.2262,3100.0
2006-01-25 12:25:00,71.77,71.85,71.68,71.83,12700.0,36.2262,36.2666,36.1808,36.2565,12700.0
2006-01-25 12:30:00,71.84,71.98,71.76,71.92,7800.0,36.2616,36.3322,36.2212,36.3019,7800.0
2006-01-25 12:35:00,71.9,71.9,71.67,71.67,6500.0,36.2918,36.2918,36.1758,36.1758,6500.0
2006-01-25 12:40:00,71.66,71.66,71.53,71.65,7100.0,36.1707,36.1707,36.1051,36.1657,7100.0
2006-01-25 12:45:00,71.64,71.73,71.58,71.58,4900.0,36.1606,36.206,36.1303,36.1303,4900.0
2006-01-25 12:50:00,71.58,71.58,71.5,71.52,2200.0,36.1303,36.1303,36.0899,36.1,2200.0
2006-01-25 12:55:00,71.53,71.63,71.53,71.63,4200.0,36.1051,36.1556,36.1051,36.1556,4200.0
2006-01-25 13:00:00,71.67,71.67,71.63,71.63,1300.0,36.1758,36.1758,36.1556,36.1556,1300.0
2006-01-25 13:05:00,71.63,71.74,71.6,71.74,2100.0,36.1556,36.2111,36.1404,36.2111,2100.0
2006-01-25 13:10:00,71.74,71.8,71.73,71.73,3800.0,36.2111,36.2414,36.206,36.206,3800.0
2006-01-25 13:15:00,71.73,71.74,71.69,71.69,3800.0,36.206,36.2111,36.1859,36.1859,3800.0
2006-01-25 13:20:00,71.68,71.79,71.67,71.68,4700.0,36.1808,36.2363,36.1758,36.1808,4700.0
2006-01-25 13:25:00,71.72,71.72,71.67,71.7,1800.0,36.201,36.201,36.1758,36.1909,1800.0
2006-01-25 13:30:00,71.7,71.73,71.7,71.73,700.0,36.1909,36.206,36.1909,36.206,700.0
2006-01-25 13:35:00,71.73,71.74,71.72,71.73,2800.0,36.206,36.2111,36.201,36.206,2800.0
2006-01-25 13:40:00,71.72,71.76,71.69,71.69,2600.0,36.201,36.2212,36.1859,36.1859,2600.0
2006-01-25 13:45:00,71.68,71.68,71.55,71.57,5200.0,36.1808,36.1808,36.1152,36.1253,5200.0
2006-01-25 13:50:00,71.57,71.58,71.52,71.54,3400.0,36.1253,36.1303,36.1,36.1101,3400.0
2006-01-25 13:55:00,71.56,71.62,71.56,71.6,4900.0,36.1202,36.1505,36.1202,36.1404,4900.0
2006-01-25 14:00:00,71.6,71.62,71.57,71.61,2800.0,36.1404,36.1505,36.1253,36.1455,2800.0
2006-01-25 14:05:00,71.6,71.73,71.59,71.71,2600.0,36.1404,36.206,36.1354,36.1959,2600.0
2006-01-25 14:10:00,71.7,71.71,71.68,71.68,1900.0,36.1909,36.1959,36.1808,36.1808,1900.0
2006-01-25 14:15:00,71.68,71.74,71.68,71.72,3000.0,36.1808,36.2111,36.1808,36.201,3000.0
2006-01-25 14:20:00,71.72,71.72,71.67,71.7,4100.0,36.201,36.201,36.1758,36.1909,4100.0
2006-01-25 14:25:00,71.71,71.74,71.62,71.62,4500.0,36.1959,36.2111,36.1505,36.1505,4500.0
2006-01-25 14:30:00,71.64,71.66,71.61,71.63,1600.0,36.1606,36.1707,36.1455,36.1556,1600.0
2006-01-25 14:35:00,71.63,71.66,71.62,71.65,2700.0,36.1556,36.1707,36.1505,36.1657,2700.0
2006-01-25 14:40:00,71.65,71.68,71.6,71.6,7200.0,36.1657,36.1808,36.1404,36.1404,7200.0
2006-01-25 14:45:00,71.56,71.61,71.43,71.43,5500.0,36.1202,36.1455,36.0546,36.0546,5500.0
2006-01-25 14:50:00,71.4,71.41,71.34,71.35,6000.0,36.0395,36.0445,36.0092,36.0142,6000.0
2006-01-25 14:55:00,71.35,71.44,71.35,71.35,6600.0,36.0142,36.0597,36.0142,36.0142,6600.0
2006-01-25 15:00:00,71.37,71.43,71.35,71.35,6100.0,36.0243,36.0546,36.0142,36.0142,6100.0
2006-01-25 15:05:00,71.33,71.39,71.33,71.37,6200.0,36.0041,36.0344,36.0041,36.0243,6200.0
2006-01-25 15:10:00,71.37,71.42,71.34,71.42,4400.0,36.0243,36.0496,36.0092,36.0496,4400.0
2006-01-25 15:15:00,71.49,71.5,71.39,71.41,5000.0,36.0849,36.0899,36.0344,36.0445,5000.0
2006-01-25 15:20:00,71.41,71.44,71.36,71.41,5500.0,36.0445,36.0597,36.0193,36.0445,5500.0
2006-01-25 15:25:00,71.43,71.53,71.43,71.49,5500.0,36.0546,36.1051,36.0546,36.0849,5500.0
2006-01-25 15:30:00,71.49,71.49,71.41,71.42,6500.0,36.0849,36.0849,36.0445,36.0496,6500.0
2006-01-25 15:35:00,71.42,71.42,71.4,71.42,2900.0,36.0496,36.0496,36.0395,36.0496,2900.0
2006-01-25 15:40:00,71.42,71.53,71.41,71.53,14000.0,36.0496,36.1051,36.0445,36.1051,14000.0
2006-01-25 15:45:00,71.53,71.53,71.48,71.52,4700.0,36.1051,36.1051,36.0799,36.1,4700.0
2006-01-25 15:50:00,71.55,71.55,71.48,71.48,4200.0,36.1152,36.1152,36.0799,36.0799,4200.0
2006-01-25 15:55:00,71.51,71.65,71.48,71.65,17300.0,36.095,36.1657,36.0799,36.1657,17300.0
2006-01-26 09:30:00,71.7,71.7,71.68,71.68,7600.0,36.1909,36.1909,36.1808,36.1808,7600.0
2006-01-26 09:35:00,71.75,72.03,71.75,72.0,7900.0,36.2161,36.3575,36.2161,36.3423,7900.0
2006-01-26 09:40:00,72.0,72.0,71.88,71.88,6100.0,36.3423,36.3423,36.2818,36.2818,6100.0
2006-01-26 09:45:00,71.82,71.83,71.76,71.81,4800.0,36.2515,36.2565,36.2212,36.2464,4800.0
2006-01-26 09:50:00,71.81,71.83,71.79,71.82,4700.0,36.2464,36.2565,36.2363,36.2515,4700.0
2006-01-26 09:55:00,71.79,71.79,71.53,71.53,13000.0,36.2363,36.2363,36.1051,36.1051,13000.0
2006-01-26 10:00:00,71.6,71.61,71.46,71.46,3300.0,36.1404,36.1455,36.0698,36.0698,3300.0
2006-01-26 10:05:00,71.5,71.62,71.47,71.49,10400.0,36.0899,36.1505,36.0748,36.0849,10400.0
2006-01-26 10:10:00,71.48,71.48,71.42,71.48,6700.0,36.0799,36.0799,36.0496,36.0799,6700.0
2006-01-26 10:15:00,71.48,71.52,71.47,71.5,6000.0,36.0799,36.1,36.0748,36.0899,6000.0
2006-01-26 10:20:00,71.5,71.53,71.46,71.46,3600.0,36.0899,36.1051,36.0698,36.0698,3600.0
2006-01-26 10:25:00,71.44,71.49,71.43,71.47,2500.0,36.0597,36.0849,36.0546,36.0748,2500.0
2006-01-26 10:30:00,71.45,71.5,71.45,71.5,1800.0,36.0647,36.0899,36.0647,36.0899,1800.0
2006-01-26 10:35:00,71.45,71.5,71.44,71.44,5600.0,36.0647,36.0899,36.0597,36.0597,5600.0
2006-01-26 10:40:00,71.44,71.48,71.39,71.39,2400.0,36.0597,36.0799,36.0344,36.0344,2400.0
2006-01-26 10:45:00,71.4,71.41,71.38,71.39,3200.0,36.0395,36.0445,36.0294,36.0344,3200.0
2006-01-26 10:50:00,71.39,71.51,71.39,71.51,5500.0,36.0344,36.095,36.0344,36.095,5500.0
2006-01-26 10:55:00,71.53,71.54,71.5,71.54,13500.0,36.1051,36.1101,36.0899,36.1101,13500.0
2006-01-26 11:00:00,71.53,71.54,71.44,71.47,3900.0,36.1051,36.1101,36.0597,36.0748,3900.0
2006-01-26 11:05:00,71.45,71.48,71.45,71.47,800.0,36.0647,36.0799,36.0647,36.0748,800.0
2006-01-26 11:10:00,71.46,71.46,71.43,71.45,5000.0,36.0698,36.0698,36.0546,36.0647,5000.0
2006-01-26 11:15:00,71.44,71.44,71.4,71.4,1300.0,36.0597,36.0597,36.0395,36.0395,1300.0
2006-01-26 11:20:00,71.4,71.41,71.39,71.41,5500.0,36.0395,36.0445,36.0344,36.0445,5500.0
2006-01-26 11:25:00,71.41,71.41,71.39,71.4,2900.0,36.0445,36.0445,36.0344,36.0395,2900.0
2006-01-26 11:30:00,71.4,71.44,71.4,71.44,8000.0,36.0395,36.0597,36.0395,36.0597,8000.0
2006-01-26 11:35:00,71.44,71.47,71.43,71.45,1900.0,36.0597,36.0748,36.0546,36.0647,1900.0
2006-01-26 11:40:00,71.44,71.47,71.42,71.47,2300.0,36.0597,36.0748,36.0496,36.0748,2300.0
2006-01-26 11:45:00,71.48,71.48,71.47,71.48,2800.0,36.0799,36.0799,36.0748,36.0799,2800.0
2006-01-26 11:50:00,71.47,71.47,71.44,71.45,2700.0,36.0748,36.0748,36.0597,36.0647,2700.0
2006-01-26 11:55:00,71.48,71.5,71.48,71.49,2400.0,36.0799,36.0899,36.0799,36.0849,2400.0
2006-01-26 12:00:00,71.48,71.54,71.47,71.54,2600.0,36.0799,36.1101,36.0748,36.1101,2600.0
2006-01-26 12:05:00,71.54,71.54,71.53,71.53,1100.0,36.1101,36.1101,36.1051,36.1051,1100.0
2006-01-26 12:10:00,71.54,71.54,71.51,71.52,2000.0,36.1101,36.1101,36.095,36.1,2000.0
2006-01-26 12:15:00,71.52,71.54,71.52,71.54,1400.0,36.1,36.1101,36.1,36.1101,1400.0
2006-01-26 12:20:00,71.53,71.55,71.53,71.53,2400.0,36.1051,36.1152,36.1051,36.1051,2400.0
2006-01-26 12:25:00,71.55,71.55,71.5,71.5,38600.0,36.1152,36.1152,36.0899,36.0899,38600.0
2006-01-26 12:30:00,71.5,71.5,71.46,71.47,2900.0,36.0899,36.0899,36.0698,36.0748,2900.0
2006-01-26 12:35:00,71.47,71.51,71.47,71.51,10600.0,36.0748,36.095,36.0748,36.095,10600.0
2006-01-26 12:40:00,71.51,71.53,71.5,71.52,3200.0,36.095,36.1051,36.0899,36.1,3200.0
2006-01-26 12:45:00,71.52,71.52,71.5,71.5,1800.0,36.1,36.1,36.0899,36.0899,1800.0
2006-01-26 12:50:00,71.5,71.51,71.5,71.51,10800.0,36.0899,36.095,36.0899,36.095,10800.0
2006-01-26 12:55:00,71.54,71.54,71.51,71.51,1800.0,36.1101,36.1101,36.095,36.095,1800.0
2006-01-26 13:00:00,71.51,71.53,71.5,71.51,10700.0,36.095,36.1051,36.0899,36.095,10700.0
2006-01-26 13:05:00,71.5,71.54,71.5,71.5,14500.0,36.0899,36.1101,36.0899,36.0899,14500.0
2006-01-26 13:10:00,71.5,71.51,71.5,71.5,6400.0,36.0899,36.095,36.0899,36.0899,6400.0
2006-01-26 13:15:00,71.5,71.52,71.5,71.5,8100.0,36.0899,36.1,36.0899,36.0899,8100.0
2006-01-26 13:20:00,71.5,71.52,71.5,71.51,2700.0,36.0899,36.1,36.0899,36.095,2700.0
2006-01-26 13:25:00,71.51,71.51,71.5,71.5,6500.0,36.095,36.095,36.0899,36.0899,6500.0
2006-01-26 13:30:00,71.5,71.53,71.5,71.53,5500.0,36.0899,36.1051,36.0899,36.1051,5500.0
2006-01-26 13:35:00,71.52,71.52,71.47,71.5,1700.0,36.1,36.1,36.0748,36.0899,1700.0
2006-01-26 13:40:00,71.47,71.49,71.42,71.43,1500.0,36.0748,36.0849,36.0496,36.0546,1500.0
2006-01-26 13:45:00,71.43,71.45,71.43,71.45,1400.0,36.0546,36.0647,36.0546,36.0647,1400.0
2006-01-26 13:50:00,71.43,71.46,71.43,71.43,3000.0,36.0546,36.0698,36.0546,36.0546,3000.0
2006-01-26 13:55:00,71.45,71.45,71.42,71.43,1000.0,36.0647,36.0647,36.0496,36.0546,1000.0
2006-01-26 14:00:00,71.43,71.47,71.43,71.45,2300.0,36.0546,36.0748,36.0546,36.0647,2300.0
2006-01-26 14:05:00,71.46,71.46,71.39,71.39,5200.0,36.0698,36.0698,36.0344,36.0344,5200.0
2006-01-26 14:10:00,71.39,71.39,71.32,71.32,3500.0,36.0344,36.0344,35.9991,35.9991,3500.0
2006-01-26 14:15:00,71.32,71.34,71.25,71.34,3900.0,35.9991,36.0092,35.9638,36.0092,3900.0
2006-01-26 14:20:00,71.3,71.33,71.29,71.29,4100.0,35.989,36.0041,35.9839,35.9839,4100.0
2006-01-26 14:25:00,71.31,71.33,71.31,71.33,400.0,35.994,36.0041,35.994,36.0041,400.0
2006-01-26 14:30:00,71.33,71.33,71.25,71.25,5800.0,36.0041,36.0041,35.9638,35.9638,5800.0
2006-01-26 14:35:00,71.24,71.31,71.24,71.28,5200.0,35.9587,35.994,35.9587,35.9789,5200.0
2006-01-26 14:40:00,71.29,71.4,71.28,71.4,3000.0,35.9839,36.0395,35.9789,36.0395,3000.0
2006-01-26 14:45:00,71.39,71.46,71.39,71.45,4200.0,36.0344,36.0698,36.0344,36.0647,4200.0
2006-01-26 14:50:00,71.45,71.51,71.45,71.49,3500.0,36.0647,36.095,36.0647,36.0849,3500.0
2006-01-26 14:55:00,71.51,71.53,71.49,71.52,2100.0,36.095,36.1051,36.0849,36.1,2100.0
2006-01-26 15:00:00,71.51,71.53,71.5,71.5,7600.0,36.095,36.1051,36.0899,36.0899,7600.0
2006-01-26 15:05:00,71.51,71.51,71.51,71.51,10900.0,36.095,36.095,36.095,36.095,10900.0
2006-01-26 15:10:00,71.51,71.51,71.5,71.51,12400.0,36.095,36.095,36.0899,36.095,12400.0
2006-01-26 15:15:00,71.51,71.51,71.47,71.49,4100.0,36.095,36.095,36.0748,36.0849,4100.0
2006-01-26 15:20:00,71.49,71.49,71.47,71.47,900.0,36.0849,36.0849,36.0748,36.0748,900.0
2006-01-26 15:25:00,71.46,71.47,71.45,71.45,2000.0,36.0698,36.0748,36.0647,36.0647,2000.0
2006-01-26 15:30:00,71.45,71.49,71.45,71.48,2500.0,36.0647,36.0849,36.0647,36.0799,2500.0
2006-01-26 15:35:00,71.48,71.49,71.45,71.47,3600.0,36.0799,36.0849,36.0647,36.0748,3600.0
2006-01-26 15:40:00,71.48,71.48,71.45,71.46,1800.0,36.0799,36.0799,36.0647,36.0698,1800.0
2006-01-26 15:45:00,71.46,71.47,71.44,71.45,2400.0,36.0698,36.0748,36.0597,36.0647,2400.0
2006-01-26 15:50:00,71.45,71.46,71.38,71.4,7100.0,36.0647,36.0698,36.0294,36.0395,7100.0
2006-01-26 15:55:00,71.4,71.48,71.39,71.46,4800.0,36.0395,36.0799,36.0344,36.0698,4800.0
2006-01-27 09:35:00,71.5,71.5,71.5,71.5,7200.0,36.0899,36.0899,36.0899,36.0899,7200.0
2006-01-27 09:40:00,71.5,71.5,71.5,71.5,0.0,36.0899,36.0899,36.0899,36.0899,0.0
2006-01-27 09:45:00,71.55,71.75,71.55,71.75,12000.0,36.1152,36.2161,36.1152,36.2161,12000.0
2006-01-27 09:50:00,71.75,71.82,71.73,71.82,4800.0,36.2161,36.2515,36.206,36.2515,4800.0
2006-01-27 09:55:00,71.79,71.85,71.79,71.85,6600.0,36.2363,36.2666,36.2363,36.2666,6600.0
2006-01-27 10:00:00,71.85,71.92,71.84,71.92,13700.0,36.2666,36.3019,36.2616,36.3019,13700.0
2006-01-27 10:05:00,71.93,72.1,71.93,71.99,10200.0,36.307,36.3928,36.307,36.3373,10200.0
2006-01-27 10:10:00,71.99,72.22,71.99,72.21,6000.0,36.3373,36.4534,36.3373,36.4483,6000.0
2006-01-27 10:15:00,72.18,72.3,72.13,72.22,4700.0,36.4332,36.4938,36.4079,36.4534,4700.0
2006-01-27 10:20:00,72.22,72.22,72.1,72.17,6100.0,36.4534,36.4534,36.3928,36.4281,6100.0
2006-01-27 10:25:00,72.19,72.21,72.13,72.19,2100.0,36.4382,36.4483,36.4079,36.4382,2100.0
2006-01-27 10:30:00,72.25,72.31,72.24,72.28,5000.0,36.4685,36.4988,36.4635,36.4837,5000.0
2006-01-27 10:35:00,72.25,72.39,72.23,72.39,7100.0,36.4685,36.5392,36.4584,36.5392,7100.0
2006-01-27 10:40:00,72.4,72.43,72.4,72.41,7500.0,36.5442,36.5594,36.5442,36.5493,7500.0
2006-01-27 10:45:00,72.42,72.44,72.4,72.4,7300.0,36.5543,36.5644,36.5442,36.5442,7300.0
2006-01-27 10:50:00,72.41,72.53,72.41,72.52,6300.0,36.5493,36.6098,36.5493,36.6048,6300.0
2006-01-27 10:55:00,72.55,72.76,72.52,72.74,15900.0,36.6199,36.7259,36.6048,36.7158,15900.0
2006-01-27 11:00:00,72.75,72.85,72.75,72.76,6400.0,36.7209,36.7714,36.7209,36.7259,6400.0
2006-01-27 11:05:00,72.79,72.8,72.67,72.67,6600.0,36.7411,36.7461,36.6805,36.6805,6600.0
2006-01-27 11:10:00,72.68,72.75,72.67,72.74,8900.0,36.6856,36.7209,36.6805,36.7158,8900.0
2006-01-27 11:15:00,72.75,72.9,72.74,72.85,13800.0,36.7209,36.7966,36.7158,36.7714,13800.0
2006-01-27 11:20:00,72.86,72.86,72.76,72.79,7100.0,36.7764,36.7764,36.7259,36.7411,7100.0
2006-01-27 11:25:00,72.79,72.9,72.79,72.87,4900.0,36.7411,36.7966,36.7411,36.7815,4900.0
2006-01-27 11:30:00,72.86,72.86,72.81,72.86,5600.0,36.7764,36.7764,36.7512,36.7764,5600.0
2006-01-27 11:35:00,72.86,72.98,72.86,72.97,17200.0,36.7764,36.837,36.7764,36.8319,17200.0
2006-01-27 11:40:00,72.96,72.96,72.91,72.93,3700.0,36.8269,36.8269,36.8017,36.8117,3700.0
2006-01-27 11:45:00,72.93,72.97,72.92,72.93,11300.0,36.8117,36.8319,36.8067,36.8117,11300.0
2006-01-27 11:50:00,72.92,73.08,72.92,72.98,4100.0,36.8067,36.8875,36.8067,36.837,4100.0
2006-01-27 11:55:00,72.99,72.99,72.98,72.99,800.0,36.842,36.842,36.837,36.842,800.0
2006-01-27 12:00:00,72.99,73.01,72.93,73.0,2600.0,36.842,36.8521,36.8117,36.8471,2600.0
2006-01-27 12:05:00,72.95,73.0,72.92,72.97,5400.0,36.8218,36.8471,36.8067,36.8319,5400.0
2006-01-27 12:10:00,72.96,73.0,72.95,72.99,8800.0,36.8269,36.8471,36.8218,36.842,8800.0
2006-01-27 12:15:00,72.99,73.0,72.96,72.99,5500.0,36.842,36.8471,36.8269,36.842,5500.0
2006-01-27 12:20:00,72.99,73.11,72.99,73.09,13100.0,36.842,36.9026,36.842,36.8925,13100.0
2006-01-27 12:25:00,73.08,73.11,73.06,73.09,6400.0,36.8875,36.9026,36.8774,36.8925,6400.0
2006-01-27 12:30:00,73.09,73.09,73.04,73.06,3800.0,36.8925,36.8925,36.8673,36.8774,3800.0
2006-01-27 12:35:00,73.06,73.09,73.05,73.05,1500.0,36.8774,36.8925,36.8723,36.8723,1500.0
2006-01-27 12:40:00,73.06,73.07,73.05,73.05,1500.0,36.8774,36.8824,36.8723,36.8723,1500.0
2006-01-27 12:45:00,73.04,73.06,73.01,73.01,6100.0,36.8673,36.8774,36.8521,36.8521,6100.0
2006-01-27 12:50:00,73.04,73.04,73.02,73.02,3000.0,36.8673,36.8673,36.8572,36.8572,3000.0
2006-01-27 12:55:00,73.03,73.05,73.02,73.02,1400.0,36.8622,36.8723,36.8572,36.8572,1400.0
2006-01-27 13:00:00,73.01,73.02,73.01,73.02,900.0,36.8521,36.8572,36.8521,36.8572,900.0
2006-01-27 13:05:00,72.96,73.0,72.89,72.89,1700.0,36.8269,36.8471,36.7916,36.7916,1700.0
2006-01-27 13:10:00,72.89,72.92,72.78,72.79,3300.0,36.7916,36.8067,36.736,36.7411,3300.0
2006-01-27 13:15:00,72.8,72.85,72.79,72.84,2100.0,36.7461,36.7714,36.7411,36.7663,2100.0
2006-01-27 13:20:00,72.85,72.94,72.85,72.93,2800.0,36.7714,36.8168,36.7714,36.8117,2800.0
2006-01-27 13:25:00,72.94,72.96,72.89,72.93,1700.0,36.8168,36.8269,36.7916,36.8117,1700.0
2006-01-27 13:30:00,72.96,73.0,72.92,72.99,3500.0,36.8269,36.8471,36.8067,36.842,3500.0
2006-01-27 13:35:00,72.99,72.99,72.86,72.92,3700.0,36.842,36.842,36.7764,36.8067,3700.0
2006-01-27 13:40:00,72.91,73.02,72.86,73.02,3000.0,36.8017,36.8572,36.7764,36.8572,3000.0
2006-01-27 13:45:00,73.01,73.01,72.91,72.97,6900.0,36.8521,36.8521,36.8017,36.8319,6900.0
2006-01-27 13:50:00,72.98,72.99,72.95,72.97,5200.0,36.837,36.842,36.8218,36.8319,5200.0
2006-01-27 13:55:00,72.97,73.0,72.95,72.98,3800.0,36.8319,36.8471,36.8218,36.837,3800.0
2006-01-27 14:00:00,72.98,72.98,72.96,72.97,2700.0,36.837,36.837,36.8269,36.8319,2700.0
2006-01-27 14:05:00,72.97,73.01,72.78,72.78,24900.0,36.8319,36.8521,36.736,36.736,24900.0
2006-01-27 14:10:00,72.79,72.91,72.79,72.87,1600.0,36.7411,36.8017,36.7411,36.7815,1600.0
2006-01-27 14:15:00,72.86,72.89,72.83,72.86,4500.0,36.7764,36.7916,36.7613,36.7764,4500.0
2006-01-27 14:20:00,72.87,72.96,72.87,72.96,3200.0,36.7815,36.8269,36.7815,36.8269,3200.0
2006-01-27 14:25:00,72.98,73.01,72.96,72.97,3500.0,36.837,36.8521,36.8269,36.8319,3500.0
2006-01-27 14:30:00,72.96,72.96,72.93,72.95,2600.0,36.8269,36.8269,36.8117,36.8218,2600.0
2006-01-27 14:35:00,72.95,72.95,72.92,72.94,4600.0,36.8218,36.8218,36.8067,36.8168,4600.0
2006-01-27 14:40:00,72.92,72.94,72.88,72.89,4300.0,36.8067,36.8168,36.7865,36.7916,4300.0
2006-01-27 14:45:00,72.89,72.89,72.82,72.82,3100.0,36.7916,36.7916,36.7562,36.7562,3100.0
2006-01-27 14:50:00,72.83,72.91,72.83,72.86,4000.0,36.7613,36.8017,36.7613,36.7764,4000.0
2006-01-27 14:55:00,72.86,72.9,72.86,72.9,1600.0,36.7764,36.7966,36.7764,36.7966,1600.0
2006-01-27 15:00:00,72.9,72.95,72.9,72.91,2400.0,36.7966,36.8218,36.7966,36.8017,2400.0
2006-01-27 15:05:00,72.91,72.99,72.91,72.99,3900.0,36.8017,36.842,36.8017,36.842,3900.0
2006-01-27 15:10:00,72.99,73.0,72.95,72.96,3500.0,36.842,36.8471,36.8218,36.8269,3500.0
2006-01-27 15:15:00,72.96,72.99,72.93,72.93,5800.0,36.8269,36.842,36.8117,36.8117,5800.0
2006-01-27 15:20:00,72.92,72.95,72.88,72.9,5500.0,36.8067,36.8218,36.7865,36.7966,5500.0
2006-01-27 15:25:00,72.88,72.9,72.83,72.83,3100.0,36.7865,36.7966,36.7613,36.7613,3100.0
2006-01-27 15:30:00,72.83,72.85,72.77,72.83,6700.0,36.7613,36.7714,36.731,36.7613,6700.0
2006-01-27 15:35:00,72.83,72.86,72.8,72.8,5500.0,36.7613,36.7764,36.7461,36.7461,5500.0
2006-01-27 15:40:00,72.8,72.83,72.78,72.81,6900.0,36.7461,36.7613,36.736,36.7512,6900.0
2006-01-27 15:45:00,72.83,72.85,72.82,72.85,1600.0,36.7613,36.7714,36.7562,36.7714,1600.0
2006-01-27 15:50:00,72.84,72.84,72.71,72.71,6600.0,36.7663,36.7663,36.7007,36.7007,6600.0
2006-01-27 15:55:00,72.72,72.72,72.62,72.64,10800.0,36.7057,36.7057,36.6553,36.6654,10800.0
2006-01-30 09:30:00,72.57,72.62,72.51,72.62,3800.0,36.63,36.6553,36.5997,36.6553,3800.0
2006-01-30 09:35:00,72.62,72.62,72.62,72.62,0.0,36.6553,36.6553,36.6553,36.6553,0.0
2006-01-30 09:40:00,72.62,72.62,72.62,72.62,0.0,36.6553,36.6553,36.6553,36.6553,0.0
2006-01-30 09:45:00,72.5,72.5,72.4,72.43,4400.0,36.5947,36.5947,36.5442,36.5594,4400.0
2006-01-30 09:50:00,72.43,72.46,72.35,72.35,2500.0,36.5594,36.5745,36.519,36.519,2500.0
2006-01-30 09:55:00,72.35,72.35,72.12,72.14,4800.0,36.519,36.519,36.4029,36.413,4800.0
2006-01-30 10:00:00,72.14,72.14,71.88,71.92,3600.0,36.413,36.413,36.2818,36.3019,3600.0
2006-01-30 10:05:00,71.91,72.0,71.89,72.0,5000.0,36.2969,36.3423,36.2868,36.3423,5000.0
2006-01-30 10:10:00,71.98,72.1,71.95,72.05,5400.0,36.3322,36.3928,36.3171,36.3676,5400.0
2006-01-30 10:15:00,72.05,72.06,71.99,72.0,4400.0,36.3676,36.3726,36.3373,36.3423,4400.0
2006-01-30 10:20:00,71.99,72.04,71.99,72.04,1200.0,36.3373,36.3625,36.3373,36.3625,1200.0
2006-01-30 10:25:00,72.07,72.1,72.03,72.07,1200.0,36.3777,36.3928,36.3575,36.3777,1200.0
2006-01-30 10:30:00,72.07,72.18,72.07,72.18,3100.0,36.3777,36.4332,36.3777,36.4332,3100.0
2006-01-30 10:35:00,72.24,72.24,72.19,72.21,1400.0,36.4635,36.4635,36.4382,36.4483,1400.0
2006-01-30 10:40:00,72.21,72.23,72.16,72.16,1800.0,36.4483,36.4584,36.4231,36.4231,1800.0
2006-01-30 10:45:00,72.19,72.19,72.16,72.18,1600.0,36.4382,36.4382,36.4231,36.4332,1600.0
2006-01-30 10:50:00,72.21,72.28,72.21,72.25,1800.0,36.4483,36.4837,36.4483,36.4685,1800.0
2006-01-30 10:55:00,72.2,72.2,72.19,72.2,900.0,36.4433,36.4433,36.4382,36.4433,900.0
2006-01-30 11:00:00,72.16,72.22,72.13,72.22,2600.0,36.4231,36.4534,36.4079,36.4534,2600.0
2006-01-30 11:05:00,72.19,72.19,72.18,72.19,1500.0,36.4382,36.4382,36.4332,36.4382,1500.0
2006-01-30 11:10:00,72.19,72.24,72.19,72.24,1000.0,36.4382,36.4635,36.4382,36.4635,1000.0
2006-01-30 11:15:00,72.22,72.24,72.2,72.22,1600.0,36.4534,36.4635,36.4433,36.4534,1600.0
2006-01-30 11:20:00,72.25,72.33,72.25,72.33,5400.0,36.4685,36.5089,36.4685,36.5089,5400.0
2006-01-30 11:25:00,72.33,72.35,72.33,72.35,400.0,36.5089,36.519,36.5089,36.519,400.0
2006-01-30 11:30:00,72.36,72.38,72.36,72.36,900.0,36.524,36.5341,36.524,36.524,900.0
2006-01-30 11:35:00,72.38,72.44,72.3,72.37,4500.0,36.5341,36.5644,36.4938,36.5291,4500.0
2006-01-30 11:40:00,72.39,72.39,72.3,72.33,1700.0,36.5392,36.5392,36.4938,36.5089,1700.0
2006-01-30 11:45:00,72.27,72.27,72.21,72.25,1800.0,36.4786,36.4786,36.4483,36.4685,1800.0
2006-01-30 11:50:00,72.22,72.22,72.1,72.14,2400.0,36.4534,36.4534,36.3928,36.413,2400.0
2006-01-30 11:55:00,72.07,72.13,71.97,71.99,3200.0,36.3777,36.4079,36.3272,36.3373,3200.0
2006-01-30 12:00:00,71.95,72.0,71.95,72.0,4000.0,36.3171,36.3423,36.3171,36.3423,4000.0
2006-01-30 12:05:00,72.0,72.01,72.0,72.01,1300.0,36.3423,36.3474,36.3423,36.3474,1300.0
2006-01-30 12:10:00,72.05,72.1,72.05,72.1,2200.0,36.3676,36.3928,36.3676,36.3928,2200.0
2006-01-30 12:15:00,72.08,72.16,72.08,72.15,1600.0,36.3827,36.4231,36.3827,36.418,1600.0
2006-01-30 12:20:00,72.16,72.25,72.16,72.25,1200.0,36.4231,36.4685,36.4231,36.4685,1200.0
2006-01-30 12:25:00,72.25,72.3,72.25,72.25,1000.0,36.4685,36.4938,36.4685,36.4685,1000.0
2006-01-30 12:30:00,72.28,72.35,72.26,72.33,2700.0,36.4837,36.519,36.4736,36.5089,2700.0
2006-01-30 12:35:00,72.35,72.44,72.35,72.42,2400.0,36.519,36.5644,36.519,36.5543,2400.0
2006-01-30 12:40:00,72.43,72.45,72.4,72.45,1200.0,36.5594,36.5695,36.5442,36.5695,1200.0
2006-01-30 12:45:00,72.45,72.45,72.39,72.41,1100.0,36.5695,36.5695,36.5392,36.5493,1100.0
2006-01-30 12:50:00,72.48,72.48,72.41,72.41,900.0,36.5846,36.5846,36.5493,36.5493,900.0
2006-01-30 12:55:00,72.41,72.46,72.41,72.43,1700.0,36.5493,36.5745,36.5493,36.5594,1700.0
2006-01-30 13:00:00,72.42,72.44,72.41,72.43,1500.0,36.5543,36.5644,36.5493,36.5594,1500.0
2006-01-30 13:05:00,72.43,72.46,72.42,72.45,3000.0,36.5594,36.5745,36.5543,36.5695,3000.0
2006-01-30 13:10:00,72.46,72.46,72.41,72.41,1100.0,36.5745,36.5745,36.5493,36.5493,1100.0
2006-01-30 13:15:00,72.44,72.48,72.41,72.48,1500.0,36.5644,36.5846,36.5493,36.5846,1500.0
2006-01-30 13:20:00,72.46,72.46,72.4,72.42,3200.0,36.5745,36.5745,36.5442,36.5543,3200.0
2006-01-30 13:25:00,72.42,72.43,72.41,72.43,2100.0,36.5543,36.5594,36.5493,36.5594,2100.0
2006-01-30 13:30:00,72.42,72.44,72.41,72.42,1800.0,36.5543,36.5644,36.5493,36.5543,1800.0
2006-01-30 13:35:00,72.42,72.45,72.4,72.45,2500.0,36.5543,36.5695,36.5442,36.5695,2500.0
2006-01-30 13:40:00,72.42,72.51,72.42,72.51,1600.0,36.5543,36.5997,36.5543,36.5997,1600.0
2006-01-30 13:45:00,72.47,72.53,72.47,72.51,3000.0,36.5796,36.6098,36.5796,36.5997,3000.0
2006-01-30 13:50:00,72.48,72.5,72.47,72.5,1300.0,36.5846,36.5947,36.5796,36.5947,1300.0
2006-01-30 13:55:00,72.49,72.55,72.49,72.55,1700.0,36.5897,36.6199,36.5897,36.6199,1700.0
2006-01-30 14:00:00,72.55,72.56,72.48,72.5,1500.0,36.6199,36.625,36.5846,36.5947,1500.0
2006-01-30 14:05:00,72.49,72.49,72.45,72.45,1100.0,36.5897,36.5897,36.5695,36.5695,1100.0
2006-01-30 14:10:00,72.45,72.48,72.45,72.48,1300.0,36.5695,36.5846,36.5695,36.5846,1300.0
2006-01-30 14:15:00,72.47,72.48,72.39,72.41,3400.0,36.5796,36.5846,36.5392,36.5493,3400.0
2006-01-30 14:20:00,72.42,72.43,72.39,72.39,800.0,36.5543,36.5594,36.5392,36.5392,800.0
2006-01-30 14:25:00,72.39,72.4,72.36,72.36,1000.0,36.5392,36.5442,36.524,36.524,1000.0
2006-01-30 14:30:00,72.39,72.39,72.31,72.34,1200.0,36.5392,36.5392,36.4988,36.5139,1200.0
2006-01-30 14:35:00,72.32,72.36,72.31,72.34,1800.0,36.5038,36.524,36.4988,36.5139,1800.0
2006-01-30 14:40:00,72.34,72.34,72.3,72.32,1100.0,36.5139,36.5139,36.4938,36.5038,1100.0
2006-01-30 14:45:00,72.31,72.33,72.3,72.3,1800.0,36.4988,36.5089,36.4938,36.4938,1800.0
2006-01-30 14:50:00,72.31,72.34,72.23,72.3,5600.0,36.4988,36.5139,36.4584,36.4938,5600.0
2006-01-30 14:55:00,72.3,72.31,72.27,72.28,1500.0,36.4938,36.4988,36.4786,36.4837,1500.0
2006-01-30 15:00:00,72.28,72.29,72.19,72.23,4400.0,36.4837,36.4887,36.4382,36.4584,4400.0
2006-01-30 15:05:00,72.19,72.21,72.15,72.19,2300.0,36.4382,36.4483,36.418,36.4382,2300.0
2006-01-30 15:10:00,72.19,72.2,72.16,72.16,1100.0,36.4382,36.4433,36.4231,36.4231,1100.0
2006-01-30 15:15:00,72.17,72.17,72.11,72.12,2500.0,36.4281,36.4281,36.3978,36.4029,2500.0
2006-01-30 15:20:00,72.12,72.13,72.08,72.11,2100.0,36.4029,36.4079,36.3827,36.3978,2100.0
2006-01-30 15:25:00,72.13,72.24,72.13,72.24,1900.0,36.4079,36.4635,36.4079,36.4635,1900.0
2006-01-30 15:30:00,72.24,72.25,72.21,72.22,4400.0,36.4635,36.4685,36.4483,36.4534,4400.0
2006-01-30 15:35:00,72.23,72.23,72.12,72.15,3200.0,36.4584,36.4584,36.4029,36.418,3200.0
2006-01-30 15:40:00,72.13,72.13,72.09,72.09,1000.0,36.4079,36.4079,36.3878,36.3878,1000.0
2006-01-30 15:45:00,72.09,72.09,72.05,72.08,1700.0,36.3878,36.3878,36.3676,36.3827,1700.0
2006-01-30 15:50:00,72.07,72.08,72.03,72.03,3700.0,36.3777,36.3827,36.3575,36.3575,3700.0
2006-01-30 15:55:00,72.01,72.12,71.99,72.12,3400.0,36.3474,36.4029,36.3373,36.4029,3400.0
2006-01-31 09:30:00,71.78,71.8,71.78,71.79,5900.0,36.2313,36.2414,36.2313,36.2363,5900.0
2006-01-31 09:35:00,71.7,71.7,71.65,71.65,2300.0,36.1909,36.1909,36.1657,36.1657,2300.0
2006-01-31 09:40:00,71.6,71.87,71.6,71.85,5700.0,36.1404,36.2767,36.1404,36.2666,5700.0
2006-01-31 09:45:00,71.86,72.03,71.86,72.03,12900.0,36.2717,36.3575,36.2717,36.3575,12900.0
2006-01-31 09:50:00,72.04,72.07,72.03,72.07,6100.0,36.3625,36.3777,36.3575,36.3777,6100.0
2006-01-31 09:55:00,72.06,72.09,71.87,72.07,9900.0,36.3726,36.3878,36.2767,36.3777,9900.0
2006-01-31 10:00:00,72.09,72.24,72.09,72.24,5100.0,36.3878,36.4635,36.3878,36.4635,5100.0
2006-01-31 10:05:00,72.25,72.39,72.25,72.37,4800.0,36.4685,36.5392,36.4685,36.5291,4800.0
2006-01-31 10:10:00,72.37,72.4,72.32,72.37,3500.0,36.5291,36.5442,36.5038,36.5291,3500.0
2006-01-31 10:15:00,72.39,72.49,72.39,72.44,6600.0,36.5392,36.5897,36.5392,36.5644,6600.0
2006-01-31 10:20:00,72.49,72.49,72.38,72.38,2200.0,36.5897,36.5897,36.5341,36.5341,2200.0
2006-01-31 10:25:00,72.38,72.38,72.14,72.14,3400.0,36.5341,36.5341,36.413,36.413,3400.0
2006-01-31 10:30:00,72.11,72.11,72.06,72.06,1900.0,36.3978,36.3978,36.3726,36.3726,1900.0
2006-01-31 10:35:00,72.07,72.08,71.94,71.94,3100.0,36.3777,36.3827,36.312,36.312,3100.0
2006-01-31 10:40:00,71.94,72.03,71.92,72.02,3800.0,36.312,36.3575,36.3019,36.3524,3800.0
2006-01-31 10:45:00,72.0,72.11,71.98,72.11,3400.0,36.3423,36.3978,36.3322,36.3978,3400.0
2006-01-31 10:50:00,72.09,72.14,72.09,72.14,1800.0,36.3878,36.413,36.3878,36.413,1800.0
2006-01-31 10:55:00,72.12,72.21,72.12,72.21,2700.0,36.4029,36.4483,36.4029,36.4483,2700.0
2006-01-31 11:00:00,72.21,72.28,72.21,72.22,11800.0,36.4483,36.4837,36.4483,36.4534,11800.0
2006-01-31 11:05:00,72.22,72.26,72.21,72.25,6200.0,36.4534,36.4736,36.4483,36.4685,6200.0
2006-01-31 11:10:00,72.26,72.57,72.25,72.45,15300.0,36.4736,36.63,36.4685,36.5695,15300.0
2006-01-31 11:15:00,72.42,72.49,72.42,72.46,14000.0,36.5543,36.5897,36.5543,36.5745,14000.0
2006-01-31 11:20:00,72.46,72.58,72.46,72.54,11800.0,36.5745,36.6351,36.5745,36.6149,11800.0
2006-01-31 11:25:00,72.53,72.56,72.52,72.55,12700.0,36.6098,36.625,36.6048,36.6199,12700.0
2006-01-31 11:30:00,72.54,72.6,72.53,72.6,7600.0,36.6149,36.6452,36.6098,36.6452,7600.0
2006-01-31 11:35:00,72.61,72.61,72.56,72.57,19000.0,36.6502,36.6502,36.625,36.63,19000.0
2006-01-31 11:40:00,72.57,72.57,72.48,72.49,4800.0,36.63,36.63,36.5846,36.5897,4800.0
2006-01-31 11:45:00,72.5,72.51,72.46,72.51,6500.0,36.5947,36.5997,36.5745,36.5997,6500.0
2006-01-31 11:50:00,72.53,72.58,72.52,72.54,6400.0,36.6098,36.6351,36.6048,36.6149,6400.0
2006-01-31 11:55:00,72.54,72.58,72.51,72.54,4000.0,36.6149,36.6351,36.5997,36.6149,4000.0
2006-01-31 12:00:00,72.52,72.53,72.48,72.53,29100.0,36.6048,36.6098,36.5846,36.6098,29100.0
2006-01-31 12:05:00,72.52,72.53,72.51,72.51,5300.0,36.6048,36.6098,36.5997,36.5997,5300.0
2006-01-31 12:10:00,72.52,72.56,72.51,72.52,3800.0,36.6048,36.625,36.5997,36.6048,3800.0
2006-01-31 12:15:00,72.52,72.55,72.52,72.55,5300.0,36.6048,36.6199,36.6048,36.6199,5300.0
2006-01-31 12:20:00,72.54,72.55,72.54,72.54,2700.0,36.6149,36.6199,36.6149,36.6149,2700.0
2006-01-31 12:25:00,72.55,72.56,72.49,72.51,9200.0,36.6199,36.625,36.5897,36.5997,9200.0
2006-01-31 12:30:00,72.5,72.54,72.48,72.49,8200.0,36.5947,36.6149,36.5846,36.5897,8200.0
2006-01-31 12:35:00,72.49,72.49,72.46,72.48,3600.0,36.5897,36.5897,36.5745,36.5846,3600.0
2006-01-31 12:40:00,72.48,72.5,72.48,72.5,6000.0,36.5846,36.5947,36.5846,36.5947,6000.0
2006-01-31 12:45:00,72.5,72.56,72.5,72.55,2200.0,36.5947,36.625,36.5947,36.6199,2200.0
2006-01-31 12:50:00,72.54,72.55,72.54,72.55,1700.0,36.6149,36.6199,36.6149,36.6199,1700.0
2006-01-31 12:55:00,72.55,72.55,72.5,72.53,2600.0,36.6199,36.6199,36.5947,36.6098,2600.0
2006-01-31 13:00:00,72.53,72.55,72.51,72.52,1400.0,36.6098,36.6199,36.5997,36.6048,1400.0
2006-01-31 13:05:00,72.52,72.53,72.5,72.51,3400.0,36.6048,36.6098,36.5947,36.5997,3400.0
2006-01-31 13:10:00,72.5,72.52,72.5,72.52,3300.0,36.5947,36.6048,36.5947,36.6048,3300.0
2006-01-31 13:15:00,72.52,72.52,72.48,72.5,2400.0,36.6048,36.6048,36.5846,36.5947,2400.0
2006-01-31 13:20:00,72.49,72.5,72.49,72.5,3000.0,36.5897,36.5947,36.5897,36.5947,3000.0
2006-01-31 13:25:00,72.51,72.54,72.51,72.53,7200.0,36.5997,36.6149,36.5997,36.6098,7200.0
2006-01-31 13:30:00,72.54,72.55,72.5,72.5,3100.0,36.6149,36.6199,36.5947,36.5947,3100.0
2006-01-31 13:35:00,72.5,72.53,72.47,72.49,7400.0,36.5947,36.6098,36.5796,36.5897,7400.0
2006-01-31 13:40:00,72.49,72.52,72.47,72.5,6100.0,36.5897,36.6048,36.5796,36.5947,6100.0
2006-01-31 13:45:00,72.5,72.52,72.5,72.51,7400.0,36.5947,36.6048,36.5947,36.5997,7400.0
2006-01-31 13:50:00,72.52,72.53,72.52,72.53,3600.0,36.6048,36.6098,36.6048,36.6098,3600.0
2006-01-31 13:55:00,72.53,72.55,72.53,72.53,5000.0,36.6098,36.6199,36.6098,36.6098,5000.0
2006-01-31 14:00:00,72.52,72.53,72.51,72.53,6100.0,36.6048,36.6098,36.5997,36.6098,6100.0
2006-01-31 14:05:00,72.53,72.55,72.44,72.49,10000.0,36.6098,36.6199,36.5644,36.5897,10000.0
2006-01-31 14:10:00,72.5,72.5,72.44,72.5,14200.0,36.5947,36.5947,36.5644,36.5947,14200.0
2006-01-31 14:15:00,72.5,72.55,72.35,72.35,9500.0,36.5947,36.6199,36.519,36.519,9500.0
2006-01-31 14:20:00,72.35,72.37,72.2,72.2,19200.0,36.519,36.5291,36.4433,36.4433,19200.0
2006-01-31 14:25:00,72.24,72.43,72.15,72.42,18000.0,36.4635,36.5594,36.418,36.5543,18000.0
2006-01-31 14:30:00,72.36,72.39,72.31,72.35,9100.0,36.524,36.5392,36.4988,36.519,9100.0
2006-01-31 14:35:00,72.33,72.37,72.31,72.35,8200.0,36.5089,36.5291,36.4988,36.519,8200.0
2006-01-31 14:40:00,72.35,72.38,72.29,72.37,9000.0,36.519,36.5341,36.4887,36.5291,9000.0
2006-01-31 14:45:00,72.37,72.51,72.37,72.51,9900.0,36.5291,36.5997,36.5291,36.5997,9900.0
2006-01-31 14:50:00,72.51,72.51,72.47,72.51,8400.0,36.5997,36.5997,36.5796,36.5997,8400.0
2006-01-31 14:55:00,72.53,72.56,72.5,72.55,14500.0,36.6098,36.625,36.5947,36.6199,14500.0
2006-01-31 15:00:00,72.55,72.62,72.51,72.51,11300.0,36.6199,36.6553,36.5997,36.5997,11300.0
2006-01-31 15:05:00,72.51,72.53,72.5,72.53,2300.0,36.5997,36.6098,36.5947,36.6098,2300.0
2006-01-31 15:10:00,72.53,72.54,72.53,72.53,1500.0,36.6098,36.6149,36.6098,36.6098,1500.0
2006-01-31 15:15:00,72.59,72.59,72.52,72.55,5300.0,36.6401,36.6401,36.6048,36.6199,5300.0
2006-01-31 15:20:00,72.55,72.58,72.55,72.56,1100.0,36.6199,36.6351,36.6199,36.625,1100.0
2006-01-31 15:25:00,72.55,72.55,72.52,72.52,4900.0,36.6199,36.6199,36.6048,36.6048,4900.0
2006-01-31 15:30:00,72.54,72.59,72.5,72.5,12600.0,36.6149,36.6401,36.5947,36.5947,12600.0
2006-01-31 15:35:00,72.51,72.51,72.47,72.5,4400.0,36.5997,36.5997,36.5796,36.5947,4400.0
2006-01-31 15:40:00,72.5,72.51,72.45,72.48,7900.0,36.5947,36.5997,36.5695,36.5846,7900.0
2006-01-31 15:45:00,72.49,72.56,72.45,72.51,10800.0,36.5897,36.625,36.5695,36.5997,10800.0
2006-01-31 15:50:00,72.51,72.52,72.46,72.51,10100.0,36.5997,36.6048,36.5745,36.5997,10100.0
2006-01-31 15:55:00,72.5,72.51,72.49,72.51,16300.0,36.5947,36.5997,36.5897,36.5997,16300.0
2006-02-01 09:30:00,72.47,72.5,72.47,72.5,2300.0,36.5796,36.5947,36.5796,36.5947,2300.0
2006-02-01 09:35:00,72.55,72.55,72.5,72.5,2700.0,36.6199,36.6199,36.5947,36.5947,2700.0
2006-02-01 09:40:00,72.5,72.55,72.48,72.51,5000.0,36.5947,36.6199,36.5846,36.5997,5000.0
2006-02-01 09:45:00,72.53,72.53,72.49,72.53,4600.0,36.6098,36.6098,36.5897,36.6098,4600.0
2006-02-01 09:50:00,72.54,72.54,72.45,72.52,6300.0,36.6149,36.6149,36.5695,36.6048,6300.0
2006-02-01 09:55:00,72.49,72.76,72.44,72.44,9900.0,36.5897,36.7259,36.5644,36.5644,9900.0
2006-02-01 10:00:00,72.45,72.55,72.43,72.5,5300.0,36.5695,36.6199,36.5594,36.5947,5300.0
2006-02-01 10:05:00,72.46,72.55,72.45,72.55,4800.0,36.5745,36.6199,36.5695,36.6199,4800.0
2006-02-01 10:10:00,72.55,72.55,72.52,72.53,12800.0,36.6199,36.6199,36.6048,36.6098,12800.0
2006-02-01 10:15:00,72.51,72.65,72.48,72.65,12900.0,36.5997,36.6704,36.5846,36.6704,12900.0
2006-02-01 10:20:00,72.65,72.75,72.65,72.7,2100.0,36.6704,36.7209,36.6704,36.6957,2100.0
2006-02-01 10:25:00,72.79,72.98,72.74,72.95,6000.0,36.7411,36.837,36.7158,36.8218,6000.0
2006-02-01 10:30:00,72.95,72.95,72.78,72.84,2300.0,36.8218,36.8218,36.736,36.7663,2300.0
2006-02-01 10:35:00,72.86,72.88,72.76,72.76,1400.0,36.7764,36.7865,36.7259,36.7259,1400.0
2006-02-01 10:40:00,72.78,72.78,72.7,72.73,4000.0,36.736,36.736,36.6957,36.7108,4000.0
2006-02-01 10:45:00,72.69,72.73,72.67,72.69,6800.0,36.6906,36.7108,36.6805,36.6906,6800.0
2006-02-01 10:50:00,72.69,72.74,72.67,72.72,2700.0,36.6906,36.7158,36.6805,36.7057,2700.0
2006-02-01 10:55:00,72.68,72.71,72.67,72.68,2100.0,36.6856,36.7007,36.6805,36.6856,2100.0
2006-02-01 11:00:00,72.68,72.68,72.63,72.63,800.0,36.6856,36.6856,36.6603,36.6603,800.0
2006-02-01 11:05:00,72.64,72.74,72.64,72.74,3000.0,36.6654,36.7158,36.6654,36.7158,3000.0
2006-02-01 11:10:00,72.74,72.74,72.66,72.69,2600.0,36.7158,36.7158,36.6755,36.6906,2600.0
2006-02-01 11:15:00,72.65,72.67,72.52,72.52,7800.0,36.6704,36.6805,36.6048,36.6048,7800.0
2006-02-01 11:20:00,72.53,72.59,72.51,72.57,6700.0,36.6098,36.6401,36.5997,36.63,6700.0
2006-02-01 11:25:00,72.53,72.55,72.52,72.54,7500.0,36.6098,36.6199,36.6048,36.6149,7500.0
2006-02-01 11:30:00,72.53,72.53,72.5,72.52,3200.0,36.6098,36.6098,36.5947,36.6048,3200.0
2006-02-01 11:35:00,72.5,72.51,72.47,72.51,10300.0,36.5947,36.5997,36.5796,36.5997,10300.0
2006-02-01 11:40:00,72.51,72.51,72.5,72.5,6000.0,36.5997,36.5997,36.5947,36.5947,6000.0
2006-02-01 11:45:00,72.51,72.55,72.51,72.53,3200.0,36.5997,36.6199,36.5997,36.6098,3200.0
2006-02-01 11:50:00,72.51,72.57,72.51,72.57,2200.0,36.5997,36.63,36.5997,36.63,2200.0
2006-02-01 11:55:00,72.56,72.62,72.55,72.62,3300.0,36.625,36.6553,36.6199,36.6553,3300.0
2006-02-01 12:00:00,72.6,72.68,72.59,72.68,2900.0,36.6452,36.6856,36.6401,36.6856,2900.0
2006-02-01 12:05:00,72.67,72.67,72.64,72.66,3000.0,36.6805,36.6805,36.6654,36.6755,3000.0
2006-02-01 12:10:00,72.65,72.67,72.61,72.66,5400.0,36.6704,36.6805,36.6502,36.6755,5400.0
2006-02-01 12:15:00,72.66,72.66,72.64,72.64,1800.0,36.6755,36.6755,36.6654,36.6654,1800.0
2006-02-01 12:20:00,72.64,72.65,72.6,72.61,4200.0,36.6654,36.6704,36.6452,36.6502,4200.0
2006-02-01 12:25:00,72.6,72.66,72.6,72.65,3000.0,36.6452,36.6755,36.6452,36.6704,3000.0
2006-02-01 12:30:00,72.64,72.66,72.62,72.64,2700.0,36.6654,36.6755,36.6553,36.6654,2700.0
2006-02-01 12:35:00,72.65,72.65,72.62,72.65,1300.0,36.6704,36.6704,36.6553,36.6704,1300.0
2006-02-01 12:40:00,72.64,72.64,72.6,72.6,2900.0,36.6654,36.6654,36.6452,36.6452,2900.0
2006-02-01 12:45:00,72.61,72.64,72.61,72.63,1900.0,36.6502,36.6654,36.6502,36.6603,1900.0
2006-02-01 12:50:00,72.62,72.62,72.6,72.6,2000.0,36.6553,36.6553,36.6452,36.6452,2000.0
2006-02-01 12:55:00,72.6,72.65,72.6,72.65,2200.0,36.6452,36.6704,36.6452,36.6704,2200.0
2006-02-01 13:00:00,72.65,72.66,72.62,72.62,2300.0,36.6704,36.6755,36.6553,36.6553,2300.0
2006-02-01 13:05:00,72.62,72.63,72.6,72.61,4900.0,36.6553,36.6603,36.6452,36.6502,4900.0
2006-02-01 13:10:00,72.6,72.62,72.59,72.6,2600.0,36.6452,36.6553,36.6401,36.6452,2600.0
2006-02-01 13:15:00,72.61,72.61,72.58,72.58,4600.0,36.6502,36.6502,36.6351,36.6351,4600.0
2006-02-01 13:20:00,72.59,72.6,72.57,72.58,4500.0,36.6401,36.6452,36.63,36.6351,4500.0
2006-02-01 13:25:00,72.58,72.6,72.58,72.6,2900.0,36.6351,36.6452,36.6351,36.6452,2900.0
2006-02-01 13:30:00,72.6,72.6,72.59,72.59,4900.0,36.6452,36.6452,36.6401,36.6401,4900.0
2006-02-01 13:35:00,72.57,72.57,72.5,72.51,9600.0,36.63,36.63,36.5947,36.5997,9600.0
2006-02-01 13:40:00,72.5,72.51,72.46,72.51,5800.0,36.5947,36.5997,36.5745,36.5997,5800.0
2006-02-01 13:45:00,72.51,72.53,72.45,72.46,4000.0,36.5997,36.6098,36.5695,36.5745,4000.0
2006-02-01 13:50:00,72.46,72.52,72.45,72.52,2300.0,36.5745,36.6048,36.5695,36.6048,2300.0
2006-02-01 13:55:00,72.53,72.54,72.49,72.53,3600.0,36.6098,36.6149,36.5897,36.6098,3600.0
2006-02-01 14:00:00,72.55,72.63,72.54,72.6,6700.0,36.6199,36.6603,36.6149,36.6452,6700.0
2006-02-01 14:05:00,72.6,72.62,72.59,72.59,10600.0,36.6452,36.6553,36.6401,36.6401,10600.0
2006-02-01 14:10:00,72.58,72.58,72.53,72.54,7400.0,36.6351,36.6351,36.6098,36.6149,7400.0
2006-02-01 14:15:00,72.54,72.59,72.53,72.57,7900.0,36.6149,36.6401,36.6098,36.63,7900.0
2006-02-01 14:20:00,72.57,72.63,72.54,72.63,3800.0,36.63,36.6603,36.6149,36.6603,3800.0
2006-02-01 14:25:00,72.62,72.62,72.58,72.58,1400.0,36.6553,36.6553,36.6351,36.6351,1400.0
2006-02-01 14:30:00,72.58,72.68,72.58,72.63,10000.0,36.6351,36.6856,36.6351,36.6603,10000.0
2006-02-01 14:35:00,72.64,72.74,72.63,72.73,18900.0,36.6654,36.7158,36.6603,36.7108,18900.0
2006-02-01 14:40:00,72.73,72.81,72.73,72.8,6000.0,36.7108,36.7512,36.7108,36.7461,6000.0
2006-02-01 14:45:00,72.8,72.8,72.76,72.8,7500.0,36.7461,36.7461,36.7259,36.7461,7500.0
2006-02-01 14:50:00,72.8,72.8,72.71,72.73,9400.0,36.7461,36.7461,36.7007,36.7108,9400.0
2006-02-01 14:55:00,72.74,72.77,72.7,72.75,9900.0,36.7158,36.731,36.6957,36.7209,9900.0
2006-02-01 15:00:00,72.74,72.75,72.72,72.72,2400.0,36.7158,36.7209,36.7057,36.7057,2400.0
2006-02-01 15:05:00,72.72,72.73,72.7,72.73,7300.0,36.7057,36.7108,36.6957,36.7108,7300.0
2006-02-01 15:10:00,72.72,72.73,72.7,72.72,5600.0,36.7057,36.7108,36.6957,36.7057,5600.0
2006-02-01 15:15:00,72.72,72.8,72.72,72.79,11300.0,36.7057,36.7461,36.7057,36.7411,11300.0
2006-02-01 15:20:00,72.78,72.8,72.75,72.78,6000.0,36.736,36.7461,36.7209,36.736,6000.0
2006-02-01 15:25:00,72.78,72.79,72.74,72.74,5600.0,36.736,36.7411,36.7158,36.7158,5600.0
2006-02-01 15:30:00,72.75,72.78,72.71,72.72,8600.0,36.7209,36.736,36.7007,36.7057,8600.0
2006-02-01 15:35:00,72.71,72.73,72.7,72.7,6600.0,36.7007,36.7108,36.6957,36.6957,6600.0
2006-02-01 15:40:00,72.7,72.73,72.7,72.7,5300.0,36.6957,36.7108,36.6957,36.6957,5300.0
2006-02-01 15:45:00,72.71,72.74,72.7,72.73,10400.0,36.7007,36.7158,36.6957,36.7108,10400.0
2006-02-01 15:50:00,72.76,72.81,72.76,72.76,17300.0,36.7259,36.7512,36.7259,36.7259,17300.0
2006-02-01 15:55:00,72.77,72.77,72.71,72.72,23800.0,36.731,36.731,36.7007,36.7057,23800.0
2006-02-02 09:40:00,72.4,72.47,72.4,72.47,7700.0,36.5442,36.5796,36.5442,36.5796,7700.0
2006-02-02 09:45:00,72.52,72.54,72.45,72.5,3200.0,36.6048,36.6149,36.5695,36.5947,3200.0
2006-02-02 09:50:00,72.48,72.5,72.4,72.5,6000.0,36.5846,36.5947,36.5442,36.5947,6000.0
2006-02-02 09:55:00,72.49,72.49,72.4,72.41,3500.0,36.5897,36.5897,36.5442,36.5493,3500.0
2006-02-02 10:00:00,72.4,72.45,72.4,72.45,17500.0,36.5442,36.5695,36.5442,36.5695,17500.0
2006-02-02 10:05:00,72.45,72.48,72.45,72.48,9700.0,36.5695,36.5846,36.5695,36.5846,9700.0
2006-02-02 10:10:00,72.48,72.58,72.46,72.48,18700.0,36.5846,36.6351,36.5745,36.5846,18700.0
2006-02-02 10:15:00,72.48,72.5,72.48,72.49,1200.0,36.5846,36.5947,36.5846,36.5897,1200.0
2006-02-02 10:20:00,72.49,72.57,72.49,72.51,6100.0,36.5897,36.63,36.5897,36.5997,6100.0
2006-02-02 10:25:00,72.55,72.55,72.5,72.5,4300.0,36.6199,36.6199,36.5947,36.5947,4300.0
2006-02-02 10:30:00,72.53,72.55,72.49,72.5,1100.0,36.6098,36.6199,36.5897,36.5947,1100.0
2006-02-02 10:35:00,72.5,72.5,72.4,72.4,3200.0,36.5947,36.5947,36.5442,36.5442,3200.0
2006-02-02 10:40:00,72.4,72.41,72.36,72.37,8700.0,36.5442,36.5493,36.524,36.5291,8700.0
2006-02-02 10:45:00,72.4,72.4,72.4,72.4,300.0,36.5442,36.5442,36.5442,36.5442,300.0
2006-02-02 10:50:00,72.4,72.43,72.38,72.43,1100.0,36.5442,36.5594,36.5341,36.5594,1100.0
2006-02-02 10:55:00,72.4,72.47,72.4,72.47,700.0,36.5442,36.5796,36.5442,36.5796,700.0
2006-02-02 11:00:00,72.47,72.47,72.33,72.41,3100.0,36.5796,36.5796,36.5089,36.5493,3100.0
2006-02-02 11:05:00,72.39,72.39,72.3,72.3,2900.0,36.5392,36.5392,36.4938,36.4938,2900.0
2006-02-02 11:10:00,72.3,72.39,72.3,72.32,1500.0,36.4938,36.5392,36.4938,36.5038,1500.0
2006-02-02 11:15:00,72.37,72.37,72.31,72.33,1200.0,36.5291,36.5291,36.4988,36.5089,1200.0
2006-02-02 11:20:00,72.35,72.36,72.3,72.36,4500.0,36.519,36.524,36.4938,36.524,4500.0
2006-02-02 11:25:00,72.33,72.33,72.18,72.18,3700.0,36.5089,36.5089,36.4332,36.4332,3700.0
2006-02-02 11:30:00,72.18,72.2,72.11,72.18,3700.0,36.4332,36.4433,36.3978,36.4332,3700.0
2006-02-02 11:35:00,72.18,72.18,72.12,72.15,1400.0,36.4332,36.4332,36.4029,36.418,1400.0
2006-02-02 11:40:00,72.16,72.27,72.16,72.27,6500.0,36.4231,36.4786,36.4231,36.4786,6500.0
2006-02-02 11:45:00,72.26,72.29,72.22,72.26,2800.0,36.4736,36.4887,36.4534,36.4736,2800.0
2006-02-02 11:50:00,72.24,72.24,72.16,72.16,1300.0,36.4635,36.4635,36.4231,36.4231,1300.0
2006-02-02 11:55:00,72.18,72.22,72.18,72.21,3600.0,36.4332,36.4534,36.4332,36.4483,3600.0
2006-02-02 12:00:00,72.23,72.32,72.23,72.32,3300.0,36.4584,36.5038,36.4584,36.5038,3300.0
2006-02-02 12:05:00,72.3,72.32,72.3,72.32,800.0,36.4938,36.5038,36.4938,36.5038,800.0
2006-02-02 12:10:00,72.32,72.34,72.31,72.33,900.0,36.5038,36.5139,36.4988,36.5089,900.0
2006-02-02 12:15:00,72.33,72.33,72.27,72.3,3500.0,36.5089,36.5089,36.4786,36.4938,3500.0
2006-02-02 12:20:00,72.29,72.36,72.29,72.36,4300.0,36.4887,36.524,36.4887,36.524,4300.0
2006-02-02 12:25:00,72.35,72.37,72.32,72.36,3400.0,36.519,36.5291,36.5038,36.524,3400.0
2006-02-02 12:30:00,72.37,72.37,72.35,72.35,3900.0,36.5291,36.5291,36.519,36.519,3900.0
2006-02-02 12:35:00,72.35,72.4,72.35,72.39,4300.0,36.519,36.5442,36.519,36.5392,4300.0
2006-02-02 12:40:00,72.39,72.39,72.35,72.35,1500.0,36.5392,36.5392,36.519,36.519,1500.0
2006-02-02 12:45:00,72.36,72.37,72.36,72.37,1100.0,36.524,36.5291,36.524,36.5291,1100.0
2006-02-02 12:50:00,72.36,72.39,72.36,72.38,1300.0,36.524,36.5392,36.524,36.5341,1300.0
2006-02-02 12:55:00,72.36,72.37,72.35,72.36,2400.0,36.524,36.5291,36.519,36.524,2400.0
2006-02-02 13:00:00,72.36,72.36,72.32,72.33,12800.0,36.524,36.524,36.5038,36.5089,12800.0
2006-02-02 13:05:00,72.33,72.33,72.21,72.21,5600.0,36.5089,36.5089,36.4483,36.4483,5600.0
2006-02-02 13:10:00,72.24,72.32,72.24,72.32,2700.0,36.4635,36.5038,36.4635,36.5038,2700.0
2006-02-02 13:15:00,72.33,72.33,72.26,72.26,3800.0,36.5089,36.5089,36.4736,36.4736,3800.0
2006-02-02 13:20:00,72.27,72.34,72.27,72.31,2500.0,36.4786,36.5139,36.4786,36.4988,2500.0
2006-02-02 13:25:00,72.31,72.33,72.23,72.23,5200.0,36.4988,36.5089,36.4584,36.4584,5200.0
2006-02-02 13:30:00,72.27,72.31,72.21,72.24,3400.0,36.4786,36.4988,36.4483,36.4635,3400.0
2006-02-02 13:35:00,72.25,72.34,72.23,72.34,6400.0,36.4685,36.5139,36.4584,36.5139,6400.0
2006-02-02 13:40:00,72.37,72.37,72.22,72.26,12700.0,36.5291,36.5291,36.4534,36.4736,12700.0
2006-02-02 13:45:00,72.26,72.27,72.24,72.25,4600.0,36.4736,36.4786,36.4635,36.4685,4600.0
2006-02-02 13:50:00,72.25,72.28,72.25,72.27,2600.0,36.4685,36.4837,36.4685,36.4786,2600.0
2006-02-02 13:55:00,72.26,72.27,72.24,72.26,3800.0,36.4736,36.4786,36.4635,36.4736,3800.0
2006-02-02 14:00:00,72.26,72.26,72.24,72.24,700.0,36.4736,36.4736,36.4635,36.4635,700.0
2006-02-02 14:05:00,72.23,72.23,72.2,72.23,3900.0,36.4584,36.4584,36.4433,36.4584,3900.0
2006-02-02 14:10:00,72.24,72.24,72.21,72.22,5100.0,36.4635,36.4635,36.4483,36.4534,5100.0
2006-02-02 14:15:00,72.22,72.24,72.19,72.21,9100.0,36.4534,36.4635,36.4382,36.4483,9100.0
2006-02-02 14:20:00,72.21,72.21,72.18,72.2,5000.0,36.4483,36.4483,36.4332,36.4433,5000.0
2006-02-02 14:25:00,72.19,72.2,72.16,72.18,3200.0,36.4382,36.4433,36.4231,36.4332,3200.0
2006-02-02 14:30:00,72.15,72.27,72.15,72.26,3500.0,36.418,36.4786,36.418,36.4736,3500.0
2006-02-02 14:35:00,72.22,72.32,72.2,72.32,6200.0,36.4534,36.5038,36.4433,36.5038,6200.0
2006-02-02 14:40:00,72.32,72.33,72.26,72.26,4400.0,36.5038,36.5089,36.4736,36.4736,4400.0
2006-02-02 14:45:00,72.26,72.28,72.23,72.28,800.0,36.4736,36.4837,36.4584,36.4837,800.0
2006-02-02 14:50:00,72.28,72.3,72.25,72.25,3600.0,36.4837,36.4938,36.4685,36.4685,3600.0
2006-02-02 14:55:00,72.28,72.29,72.23,72.23,6200.0,36.4837,36.4887,36.4584,36.4584,6200.0
2006-02-02 15:00:00,72.23,72.25,72.22,72.24,6400.0,36.4584,36.4685,36.4534,36.4635,6400.0
2006-02-02 15:05:00,72.26,72.33,72.25,72.33,31600.0,36.4736,36.5089,36.4685,36.5089,31600.0
2006-02-02 15:10:00,72.32,72.32,72.27,72.31,1800.0,36.5038,36.5038,36.4786,36.4988,1800.0
2006-02-02 15:15:00,72.3,72.3,72.27,72.27,900.0,36.4938,36.4938,36.4786,36.4786,900.0
2006-02-02 15:20:00,72.29,72.3,72.26,72.28,21000.0,36.4887,36.4938,36.4736,36.4837,21000.0
2006-02-02 15:25:00,72.28,72.31,72.27,72.3,4600.0,36.4837,36.4988,36.4786,36.4938,4600.0
2006-02-02 15:30:00,72.29,72.29,72.25,72.26,6400.0,36.4887,36.4887,36.4685,36.4736,6400.0
2006-02-02 15:35:00,72.26,72.27,72.25,72.27,20500.0,36.4736,36.4786,36.4685,36.4786,20500.0
2006-02-02 15:40:00,72.25,72.26,72.21,72.25,21800.0,36.4685,36.4736,36.4483,36.4685,21800.0
2006-02-02 15:45:00,72.22,72.3,72.22,72.3,10000.0,36.4534,36.4938,36.4534,36.4938,10000.0
2006-02-02 15:50:00,72.3,72.3,72.25,72.27,10300.0,36.4938,36.4938,36.4685,36.4786,10300.0
2006-02-02 15:55:00,72.25,72.27,72.21,72.22,18200.0,36.4685,36.4786,36.4483,36.4534,18200.0
2006-02-03 09:40:00,71.3,71.31,71.25,71.29,20500.0,35.989,35.994,35.9638,35.9839,20500.0
2006-02-03 09:45:00,71.29,71.32,71.29,71.29,7900.0,35.9839,35.9991,35.9839,35.9839,7900.0
2006-02-03 09:50:00,71.31,71.31,70.82,70.83,9700.0,35.994,35.994,35.7467,35.7518,9700.0
2006-02-03 09:55:00,70.83,70.85,70.77,70.83,7800.0,35.7518,35.7619,35.7215,35.7518,7800.0
2006-02-03 10:00:00,70.82,70.82,70.28,70.32,15100.0,35.7467,35.7467,35.4741,35.4943,15100.0
2006-02-03 10:05:00,70.31,70.4,70.27,70.39,8800.0,35.4893,35.5347,35.4691,35.5297,8800.0
2006-02-03 10:10:00,70.4,70.62,70.39,70.62,5800.0,35.5347,35.6458,35.5297,35.6458,5800.0
2006-02-03 10:15:00,70.65,70.81,70.64,70.69,11400.0,35.6609,35.7417,35.6559,35.6811,11400.0
2006-02-03 10:20:00,70.63,70.63,70.55,70.59,8100.0,35.6508,35.6508,35.6104,35.6306,8100.0
2006-02-03 10:25:00,70.58,70.68,70.58,70.68,3800.0,35.6256,35.676,35.6256,35.676,3800.0
2006-02-03 10:30:00,70.77,70.79,70.68,70.71,6000.0,35.7215,35.7316,35.676,35.6912,6000.0
2006-02-03 10:35:00,70.72,70.72,70.66,70.7,4000.0,35.6962,35.6962,35.666,35.6861,4000.0
2006-02-03 10:40:00,70.67,70.7,70.65,70.7,5700.0,35.671,35.6861,35.6609,35.6861,5700.0
2006-02-03 10:45:00,70.72,70.92,70.71,70.9,3800.0,35.6962,35.7972,35.6912,35.7871,3800.0
2006-02-03 10:50:00,70.9,70.9,70.78,70.81,4000.0,35.7871,35.7871,35.7265,35.7417,4000.0
2006-02-03 10:55:00,70.88,71.03,70.88,71.02,3100.0,35.777,35.8527,35.777,35.8477,3100.0
2006-02-03 11:00:00,71.01,71.09,71.01,71.05,23600.0,35.8426,35.883,35.8426,35.8628,23600.0
2006-02-03 11:05:00,71.05,71.09,70.9,70.91,4700.0,35.8628,35.883,35.7871,35.7921,4700.0
2006-02-03 11:10:00,70.93,70.97,70.8,70.8,2800.0,35.8022,35.8224,35.7366,35.7366,2800.0
2006-02-03 11:15:00,70.8,70.8,70.75,70.78,3500.0,35.7366,35.7366,35.7114,35.7265,3500.0
2006-02-03 11:20:00,70.76,71.05,70.76,71.03,6700.0,35.7164,35.8628,35.7164,35.8527,6700.0
2006-02-03 11:25:00,71.0,71.01,70.92,71.0,3200.0,35.8376,35.8426,35.7972,35.8376,3200.0
2006-02-03 11:30:00,71.0,71.06,70.95,71.01,3100.0,35.8376,35.8679,35.8123,35.8426,3100.0
2006-02-03 11:35:00,71.06,71.26,71.06,71.21,7500.0,35.8679,35.9688,35.8679,35.9436,7500.0
2006-02-03 11:40:00,71.26,71.28,71.22,71.25,4700.0,35.9688,35.9789,35.9486,35.9638,4700.0
2006-02-03 11:45:00,71.29,71.34,71.24,71.34,6000.0,35.9839,36.0092,35.9587,36.0092,6000.0
2006-02-03 11:50:00,71.33,71.4,71.33,71.4,5300.0,36.0041,36.0395,36.0041,36.0395,5300.0
2006-02-03 11:55:00,71.4,71.53,71.4,71.53,2200.0,36.0395,36.1051,36.0395,36.1051,2200.0
2006-02-03 12:00:00,71.5,71.56,71.49,71.56,4200.0,36.0899,36.1202,36.0849,36.1202,4200.0
2006-02-03 12:05:00,71.53,71.53,71.51,71.51,2600.0,36.1051,36.1051,36.095,36.095,2600.0
2006-02-03 12:10:00,71.51,71.51,71.42,71.42,11200.0,36.095,36.095,36.0496,36.0496,11200.0
2006-02-03 12:15:00,71.42,71.42,71.25,71.25,5000.0,36.0496,36.0496,35.9638,35.9638,5000.0
2006-02-03 12:20:00,71.25,71.27,71.15,71.15,6200.0,35.9638,35.9739,35.9133,35.9133,6200.0
2006-02-03 12:25:00,71.15,71.26,71.15,71.26,6100.0,35.9133,35.9688,35.9133,35.9688,6100.0
2006-02-03 12:30:00,71.27,71.28,71.25,71.25,800.0,35.9739,35.9789,35.9638,35.9638,800.0
2006-02-03 12:35:00,71.29,71.4,71.29,71.38,4300.0,35.9839,36.0395,35.9839,36.0294,4300.0
2006-02-03 12:40:00,71.39,71.41,71.37,71.41,3600.0,36.0344,36.0445,36.0243,36.0445,3600.0
2006-02-03 12:45:00,71.39,71.41,71.34,71.37,14100.0,36.0344,36.0445,36.0092,36.0243,14100.0
2006-02-03 12:50:00,71.36,71.36,71.35,71.36,1000.0,36.0193,36.0193,36.0142,36.0193,1000.0
2006-02-03 12:55:00,71.35,71.35,71.31,71.33,1500.0,36.0142,36.0142,35.994,36.0041,1500.0
2006-02-03 13:00:00,71.34,71.34,71.29,71.29,2500.0,36.0092,36.0092,35.9839,35.9839,2500.0
2006-02-03 13:05:00,71.3,71.6,71.3,71.49,39700.0,35.989,36.1404,35.989,36.0849,39700.0
2006-02-03 13:10:00,71.5,71.6,71.49,71.5,5000.0,36.0899,36.1404,36.0849,36.0899,5000.0
2006-02-03 13:15:00,71.55,71.8,71.55,71.8,8900.0,36.1152,36.2414,36.1152,36.2414,8900.0
2006-02-03 13:20:00,72.05,72.09,71.92,71.95,40800.0,36.3676,36.3878,36.3019,36.3171,40800.0
2006-02-03 13:25:00,71.99,71.99,71.88,71.91,2800.0,36.3373,36.3373,36.2818,36.2969,2800.0
2006-02-03 13:30:00,71.91,71.92,71.79,71.85,9000.0,36.2969,36.3019,36.2363,36.2666,9000.0
2006-02-03 13:35:00,72.0,72.0,71.86,72.0,35300.0,36.3423,36.3423,36.2717,36.3423,35300.0
2006-02-03 13:40:00,71.97,71.97,71.87,71.87,5100.0,36.3272,36.3272,36.2767,36.2767,5100.0
2006-02-03 13:45:00,71.87,71.88,71.86,71.88,1300.0,36.2767,36.2818,36.2717,36.2818,1300.0
2006-02-03 13:50:00,71.86,71.92,71.86,71.92,2700.0,36.2717,36.3019,36.2717,36.3019,2700.0
2006-02-03 13:55:00,71.89,71.9,71.88,71.88,500.0,36.2868,36.2918,36.2818,36.2818,500.0
2006-02-03 14:00:00,71.85,71.87,71.82,71.82,3800.0,36.2666,36.2767,36.2515,36.2515,3800.0
2006-02-03 14:05:00,71.82,71.82,71.76,71.76,1900.0,36.2515,36.2515,36.2212,36.2212,1900.0
2006-02-03 14:10:00,71.75,71.75,71.61,71.61,4200.0,36.2161,36.2161,36.1455,36.1455,4200.0
2006-02-03 14:15:00,71.61,71.62,71.56,71.56,3000.0,36.1455,36.1505,36.1202,36.1202,3000.0
2006-02-03 14:20:00,71.56,71.59,71.53,71.57,2200.0,36.1202,36.1354,36.1051,36.1253,2200.0
2006-02-03 14:25:00,71.58,71.58,71.5,71.5,4500.0,36.1303,36.1303,36.0899,36.0899,4500.0
2006-02-03 14:30:00,71.52,71.58,71.47,71.58,3000.0,36.1,36.1303,36.0748,36.1303,3000.0
2006-02-03 14:35:00,71.58,71.58,71.51,71.56,2500.0,36.1303,36.1303,36.095,36.1202,2500.0
2006-02-03 14:40:00,71.58,71.58,71.5,71.5,2500.0,36.1303,36.1303,36.0899,36.0899,2500.0
2006-02-03 14:45:00,71.52,71.52,71.46,71.48,6300.0,36.1,36.1,36.0698,36.0799,6300.0
2006-02-03 14:50:00,71.48,71.48,71.42,71.42,5300.0,36.0799,36.0799,36.0496,36.0496,5300.0
2006-02-03 14:55:00,71.41,71.45,71.37,71.37,2300.0,36.0445,36.0647,36.0243,36.0243,2300.0
2006-02-03 15:00:00,71.36,71.37,71.32,71.32,3100.0,36.0193,36.0243,35.9991,35.9991,3100.0
2006-02-03 15:05:00,71.32,71.42,71.26,71.42,5800.0,35.9991,36.0496,35.9688,36.0496,5800.0
2006-02-03 15:10:00,71.42,71.45,71.4,71.44,2400.0,36.0496,36.0647,36.0395,36.0597,2400.0
2006-02-03 15:15:00,71.44,71.44,71.38,71.41,2200.0,36.0597,36.0597,36.0294,36.0445,2200.0
2006-02-03 15:20:00,71.42,71.42,71.42,71.42,100.0,36.0496,36.0496,36.0496,36.0496,100.0
2006-02-03 15:25:00,71.4,71.41,71.36,71.36,5000.0,36.0395,36.0445,36.0193,36.0193,5000.0
2006-02-03 15:30:00,71.33,71.34,71.2,71.2,5400.0,36.0041,36.0092,35.9385,35.9385,5400.0
2006-02-03 15:35:00,71.2,71.22,71.18,71.18,4100.0,35.9385,35.9486,35.9284,35.9284,4100.0
2006-02-03 15:40:00,71.17,71.2,71.15,71.17,4700.0,35.9234,35.9385,35.9133,35.9234,4700.0
2006-02-03 15:45:00,71.17,71.22,71.16,71.22,3900.0,35.9234,35.9486,35.9183,35.9486,3900.0
2006-02-03 15:50:00,71.23,71.26,71.18,71.18,8700.0,35.9537,35.9688,35.9284,35.9284,8700.0
2006-02-03 15:55:00,71.18,71.2,71.12,71.13,11400.0,35.9284,35.9385,35.8981,35.9032,11400.0
2006-02-06 09:30:00,71.1,71.1,71.08,71.08,4000.0,35.888,35.888,35.878,35.878,4000.0
2006-02-06 09:35:00,71.1,71.17,71.1,71.17,3900.0,35.888,35.9234,35.888,35.9234,3900.0
2006-02-06 09:40:00,71.19,71.22,71.19,71.21,3700.0,35.9335,35.9486,35.9335,35.9436,3700.0
2006-02-06 09:45:00,71.25,71.33,71.25,71.27,3100.0,35.9638,36.0041,35.9638,35.9739,3100.0
2006-02-06 09:50:00,71.27,71.49,71.27,71.49,3100.0,35.9739,36.0849,35.9739,36.0849,3100.0
2006-02-06 09:55:00,71.54,71.54,71.46,71.53,6300.0,36.1101,36.1101,36.0698,36.1051,6300.0
2006-02-06 10:00:00,71.54,71.74,71.54,71.65,3000.0,36.1101,36.2111,36.1101,36.1657,3000.0
2006-02-06 10:05:00,71.62,71.71,71.6,71.6,5200.0,36.1505,36.1959,36.1404,36.1404,5200.0
2006-02-06 10:10:00,71.6,71.7,71.6,71.66,4100.0,36.1404,36.1909,36.1404,36.1707,4100.0
2006-02-06 10:15:00,71.65,71.66,71.5,71.6,2900.0,36.1657,36.1707,36.0899,36.1404,2900.0
2006-02-06 10:20:00,71.62,71.68,71.62,71.66,1700.0,36.1505,36.1808,36.1505,36.1707,1700.0
2006-02-06 10:25:00,71.66,71.66,71.6,71.61,2500.0,36.1707,36.1707,36.1404,36.1455,2500.0
2006-02-06 10:30:00,71.57,71.57,71.47,71.48,2900.0,36.1253,36.1253,36.0748,36.0799,2900.0
2006-02-06 10:35:00,71.49,71.55,71.49,71.55,4700.0,36.0849,36.1152,36.0849,36.1152,4700.0
2006-02-06 10:40:00,71.54,71.55,71.52,71.53,6500.0,36.1101,36.1152,36.1,36.1051,6500.0
2006-02-06 10:45:00,71.52,71.53,71.5,71.5,20200.0,36.1,36.1051,36.0899,36.0899,20200.0
2006-02-06 10:50:00,71.5,71.53,71.5,71.51,8800.0,36.0899,36.1051,36.0899,36.095,8800.0
2006-02-06 10:55:00,71.51,71.55,71.5,71.55,1800.0,36.095,36.1152,36.0899,36.1152,1800.0
2006-02-06 11:00:00,71.55,71.58,71.55,71.56,3800.0,36.1152,36.1303,36.1152,36.1202,3800.0
2006-02-06 11:05:00,71.58,71.64,71.56,71.62,6300.0,36.1303,36.1606,36.1202,36.1505,6300.0
2006-02-06 11:10:00,71.69,71.69,71.55,71.6,15600.0,36.1859,36.1859,36.1152,36.1404,15600.0
2006-02-06 11:15:00,71.63,71.66,71.57,71.66,3000.0,36.1556,36.1707,36.1253,36.1707,3000.0
2006-02-06 11:20:00,71.59,71.65,71.58,71.65,3400.0,36.1354,36.1657,36.1303,36.1657,3400.0
2006-02-06 11:25:00,71.62,71.64,71.6,71.6,2900.0,36.1505,36.1606,36.1404,36.1404,2900.0
2006-02-06 11:30:00,71.63,71.66,71.63,71.63,3300.0,36.1556,36.1707,36.1556,36.1556,3300.0
2006-02-06 11:35:00,71.63,71.66,71.63,71.66,3800.0,36.1556,36.1707,36.1556,36.1707,3800.0
2006-02-06 11:40:00,71.66,71.68,71.65,71.68,2800.0,36.1707,36.1808,36.1657,36.1808,2800.0
2006-02-06 11:45:00,71.67,71.68,71.66,71.66,2400.0,36.1758,36.1808,36.1707,36.1707,2400.0
2006-02-06 11:50:00,71.65,71.74,71.65,71.71,7000.0,36.1657,36.2111,36.1657,36.1959,7000.0
2006-02-06 11:55:00,71.7,71.71,71.7,71.7,7600.0,36.1909,36.1959,36.1909,36.1909,7600.0
2006-02-06 12:00:00,71.71,71.72,71.69,71.72,6300.0,36.1959,36.201,36.1859,36.201,6300.0
2006-02-06 12:05:00,71.72,71.74,71.69,71.72,4800.0,36.201,36.2111,36.1859,36.201,4800.0
2006-02-06 12:10:00,71.72,71.74,71.71,71.74,3200.0,36.201,36.2111,36.1959,36.2111,3200.0
2006-02-06 12:15:00,71.75,71.75,71.7,71.7,3800.0,36.2161,36.2161,36.1909,36.1909,3800.0
2006-02-06 12:20:00,71.69,71.75,71.69,71.7,10100.0,36.1859,36.2161,36.1859,36.1909,10100.0
2006-02-06 12:25:00,71.7,71.72,71.65,71.72,3900.0,36.1909,36.201,36.1657,36.201,3900.0
2006-02-06 12:30:00,71.73,71.8,71.71,71.72,3100.0,36.206,36.2414,36.1959,36.201,3100.0
2006-02-06 12:35:00,71.71,71.74,71.68,71.73,6000.0,36.1959,36.2111,36.1808,36.206,6000.0
2006-02-06 12:40:00,71.73,71.76,71.73,71.76,4500.0,36.206,36.2212,36.206,36.2212,4500.0
2006-02-06 12:45:00,71.76,71.8,71.76,71.8,5800.0,36.2212,36.2414,36.2212,36.2414,5800.0
2006-02-06 12:50:00,71.81,71.95,71.79,71.87,8900.0,36.2464,36.3171,36.2363,36.2767,8900.0
2006-02-06 12:55:00,71.91,71.96,71.88,71.96,5100.0,36.2969,36.3221,36.2818,36.3221,5100.0
2006-02-06 13:00:00,71.93,71.93,71.88,71.91,1600.0,36.307,36.307,36.2818,36.2969,1600.0
2006-02-06 13:05:00,71.91,72.08,71.89,72.07,16500.0,36.2969,36.3827,36.2868,36.3777,16500.0
2006-02-06 13:10:00,72.04,72.13,72.04,72.13,1900.0,36.3625,36.4079,36.3625,36.4079,1900.0
2006-02-06 13:15:00,72.13,72.16,72.11,72.12,2300.0,36.4079,36.4231,36.3978,36.4029,2300.0
2006-02-06 13:20:00,72.12,72.13,72.11,72.12,1900.0,36.4029,36.4079,36.3978,36.4029,1900.0
2006-02-06 13:25:00,72.13,72.18,72.11,72.17,6100.0,36.4079,36.4332,36.3978,36.4281,6100.0
2006-02-06 13:30:00,72.18,72.37,72.17,72.37,11100.0,36.4332,36.5291,36.4281,36.5291,11100.0
2006-02-06 13:35:00,72.35,72.35,72.16,72.18,9200.0,36.519,36.519,36.4231,36.4332,9200.0
2006-02-06 13:40:00,72.18,72.24,72.15,72.21,2400.0,36.4332,36.4635,36.418,36.4483,2400.0
2006-02-06 13:45:00,72.22,72.34,72.22,72.28,6800.0,36.4534,36.5139,36.4534,36.4837,6800.0
2006-02-06 13:50:00,72.29,72.33,72.25,72.33,9000.0,36.4887,36.5089,36.4685,36.5089,9000.0
2006-02-06 13:55:00,72.29,72.43,72.29,72.43,7900.0,36.4887,36.5594,36.4887,36.5594,7900.0
2006-02-06 14:00:00,72.43,72.43,72.36,72.36,8600.0,36.5594,36.5594,36.524,36.524,8600.0
2006-02-06 14:05:00,72.37,72.43,72.3,72.36,15000.0,36.5291,36.5594,36.4938,36.524,15000.0
2006-02-06 14:10:00,72.38,72.4,72.36,72.38,6100.0,36.5341,36.5442,36.524,36.5341,6100.0
2006-02-06 14:15:00,72.36,72.38,72.34,72.36,8400.0,36.524,36.5341,36.5139,36.524,8400.0
2006-02-06 14:20:00,72.35,72.39,72.34,72.34,5700.0,36.519,36.5392,36.5139,36.5139,5700.0
2006-02-06 14:25:00,72.34,72.36,72.25,72.25,4600.0,36.5139,36.524,36.4685,36.4685,4600.0
2006-02-06 14:30:00,72.29,72.35,72.28,72.31,3900.0,36.4887,36.519,36.4837,36.4988,3900.0
2006-02-06 14:35:00,72.28,72.34,72.23,72.29,28300.0,36.4837,36.5139,36.4584,36.4887,28300.0
2006-02-06 14:40:00,72.29,72.3,72.27,72.3,4600.0,36.4887,36.4938,36.4786,36.4938,4600.0
2006-02-06 14:45:00,72.3,72.34,72.24,72.32,8600.0,36.4938,36.5139,36.4635,36.5038,8600.0
2006-02-06 14:50:00,72.32,72.41,72.3,72.3,24600.0,36.5038,36.5493,36.4938,36.4938,24600.0
2006-02-06 14:55:00,72.3,72.3,72.27,72.27,8500.0,36.4938,36.4938,36.4786,36.4786,8500.0
2006-02-06 15:00:00,72.26,72.32,72.24,72.31,17700.0,36.4736,36.5038,36.4635,36.4988,17700.0
2006-02-06 15:05:00,72.3,72.4,72.3,72.4,8800.0,36.4938,36.5442,36.4938,36.5442,8800.0
2006-02-06 15:10:00,72.4,72.4,72.36,72.39,4200.0,36.5442,36.5442,36.524,36.5392,4200.0
2006-02-06 15:15:00,72.39,72.4,72.36,72.4,2800.0,36.5392,36.5442,36.524,36.5442,2800.0
2006-02-06 15:20:00,72.39,72.4,72.36,72.38,1700.0,36.5392,36.5442,36.524,36.5341,1700.0
2006-02-06 15:25:00,72.39,72.46,72.39,72.45,11200.0,36.5392,36.5745,36.5392,36.5695,11200.0
2006-02-06 15:30:00,72.45,72.45,72.43,72.43,9700.0,36.5695,36.5695,36.5594,36.5594,9700.0
2006-02-06 15:35:00,72.43,72.47,72.42,72.47,14700.0,36.5594,36.5796,36.5543,36.5796,14700.0
2006-02-06 15:40:00,72.47,72.49,72.46,72.48,11100.0,36.5796,36.5897,36.5745,36.5846,11100.0
2006-02-06 15:45:00,72.47,72.6,72.47,72.55,11800.0,36.5796,36.6452,36.5796,36.6199,11800.0
2006-02-06 15:50:00,72.59,72.6,72.54,72.55,15500.0,36.6401,36.6452,36.6149,36.6199,15500.0
2006-02-06 15:55:00,72.55,72.6,72.54,72.59,26100.0,36.6199,36.6452,36.6149,36.6401,26100.0
2006-02-07 09:30:00,72.76,72.76,72.66,72.66,5000.0,36.7259,36.7259,36.6755,36.6755,5000.0
2006-02-07 09:35:00,72.65,72.65,72.5,72.6,8000.0,36.6704,36.6704,36.5947,36.6452,8000.0
2006-02-07 09:40:00,72.6,73.32,72.6,73.3,14100.0,36.6452,37.0086,36.6452,36.9985,14100.0
2006-02-07 09:45:00,73.42,73.73,73.42,73.62,13600.0,37.0591,37.2155,37.0591,37.16,13600.0
2006-02-07 09:50:00,73.62,73.62,73.12,73.12,14800.0,37.16,37.16,36.9076,36.9076,14800.0
2006-02-07 09:55:00,73.12,73.12,72.75,72.96,12400.0,36.9076,36.9076,36.7209,36.8269,12400.0
2006-02-07 10:00:00,72.96,73.17,72.96,73.01,11200.0,36.8269,36.9329,36.8269,36.8521,11200.0
2006-02-07 10:05:00,73.0,73.14,72.94,73.0,10700.0,36.8471,36.9177,36.8168,36.8471,10700.0
2006-02-07 10:10:00,72.98,72.99,72.85,72.85,5800.0,36.837,36.842,36.7714,36.7714,5800.0
2006-02-07 10:15:00,72.86,72.98,72.79,72.96,7200.0,36.7764,36.837,36.7411,36.8269,7200.0
2006-02-07 10:20:00,72.95,72.98,72.91,72.93,7800.0,36.8218,36.837,36.8017,36.8117,7800.0
2006-02-07 10:25:00,72.93,73.07,72.9,73.07,5700.0,36.8117,36.8824,36.7966,36.8824,5700.0
2006-02-07 10:30:00,73.07,73.09,73.0,73.09,3600.0,36.8824,36.8925,36.8471,36.8925,3600.0
2006-02-07 10:35:00,73.09,73.09,73.04,73.09,24300.0,36.8925,36.8925,36.8673,36.8925,24300.0
2006-02-07 10:40:00,73.06,73.06,72.73,72.8,17100.0,36.8774,36.8774,36.7108,36.7461,17100.0
2006-02-07 10:45:00,72.82,72.84,72.76,72.84,2100.0,36.7562,36.7663,36.7259,36.7663,2100.0
2006-02-07 10:50:00,72.83,72.85,72.81,72.85,7700.0,36.7613,36.7714,36.7512,36.7714,7700.0
2006-02-07 10:55:00,72.85,72.86,72.81,72.84,2800.0,36.7714,36.7764,36.7512,36.7663,2800.0
2006-02-07 11:00:00,72.82,72.89,72.81,72.89,8300.0,36.7562,36.7916,36.7512,36.7916,8300.0
2006-02-07 11:05:00,72.87,72.92,72.83,72.88,11900.0,36.7815,36.8067,36.7613,36.7865,11900.0
2006-02-07 11:10:00,72.88,72.98,72.88,72.91,7100.0,36.7865,36.837,36.7865,36.8017,7100.0
2006-02-07 11:15:00,72.91,73.0,72.9,72.99,14400.0,36.8017,36.8471,36.7966,36.842,14400.0
2006-02-07 11:20:00,72.94,73.1,72.92,73.09,35400.0,36.8168,36.8976,36.8067,36.8925,35400.0
2006-02-07 11:25:00,73.1,73.15,73.02,73.02,10000.0,36.8976,36.9228,36.8572,36.8572,10000.0
2006-02-07 11:30:00,73.02,73.19,73.02,73.13,23000.0,36.8572,36.943,36.8572,36.9127,23000.0
2006-02-07 11:35:00,73.13,73.17,73.07,73.17,8600.0,36.9127,36.9329,36.8824,36.9329,8600.0
2006-02-07 11:40:00,73.18,73.19,73.13,73.16,2200.0,36.9379,36.943,36.9127,36.9278,2200.0
2006-02-07 11:45:00,73.2,73.2,73.15,73.15,4200.0,36.948,36.948,36.9228,36.9228,4200.0
2006-02-07 11:50:00,73.14,73.15,73.12,73.15,27900.0,36.9177,36.9228,36.9076,36.9228,27900.0
2006-02-07 11:55:00,73.13,73.15,73.11,73.11,3900.0,36.9127,36.9228,36.9026,36.9026,3900.0
2006-02-07 12:00:00,73.12,73.12,73.03,73.06,2000.0,36.9076,36.9076,36.8622,36.8774,2000.0
2006-02-07 12:05:00,73.07,73.07,72.98,72.99,2500.0,36.8824,36.8824,36.837,36.842,2500.0
2006-02-07 12:10:00,72.96,72.97,72.92,72.96,3200.0,36.8269,36.8319,36.8067,36.8269,3200.0
2006-02-07 12:15:00,72.94,72.94,72.85,72.91,3300.0,36.8168,36.8168,36.7714,36.8017,3300.0
2006-02-07 12:20:00,72.91,73.0,72.91,73.0,700.0,36.8017,36.8471,36.8017,36.8471,700.0
2006-02-07 12:25:00,73.0,73.0,72.9,72.96,3800.0,36.8471,36.8471,36.7966,36.8269,3800.0
2006-02-07 12:30:00,72.95,72.98,72.92,72.98,2200.0,36.8218,36.837,36.8067,36.837,2200.0
2006-02-07 12:35:00,72.98,73.03,72.98,73.03,3600.0,36.837,36.8622,36.837,36.8622,3600.0
2006-02-07 12:40:00,73.03,73.05,73.0,73.0,3000.0,36.8622,36.8723,36.8471,36.8471,3000.0
2006-02-07 12:45:00,73.0,73.03,72.97,72.97,2900.0,36.8471,36.8622,36.8319,36.8319,2900.0
2006-02-07 12:50:00,72.97,73.06,72.97,73.05,1300.0,36.8319,36.8774,36.8319,36.8723,1300.0
2006-02-07 12:55:00,73.06,73.14,73.06,73.12,2000.0,36.8774,36.9177,36.8774,36.9076,2000.0
2006-02-07 13:00:00,73.15,73.15,73.02,73.02,6500.0,36.9228,36.9228,36.8572,36.8572,6500.0
2006-02-07 13:05:00,73.02,73.02,72.91,72.91,9200.0,36.8572,36.8572,36.8017,36.8017,9200.0
2006-02-07 13:10:00,72.9,73.16,72.9,73.1,21100.0,36.7966,36.9278,36.7966,36.8976,21100.0
2006-02-07 13:15:00,73.1,73.1,73.02,73.02,1800.0,36.8976,36.8976,36.8572,36.8572,1800.0
2006-02-07 13:20:00,73.03,73.03,72.93,72.97,2000.0,36.8622,36.8622,36.8117,36.8319,2000.0
2006-02-07 13:25:00,72.95,72.97,72.94,72.94,4600.0,36.8218,36.8319,36.8168,36.8168,4600.0
2006-02-07 13:30:00,72.93,73.0,72.91,73.0,3700.0,36.8117,36.8471,36.8017,36.8471,3700.0
2006-02-07 13:35:00,72.99,73.0,72.94,72.94,1500.0,36.842,36.8471,36.8168,36.8168,1500.0
2006-02-07 13:40:00,72.94,72.94,72.9,72.91,2600.0,36.8168,36.8168,36.7966,36.8017,2600.0
2006-02-07 13:45:00,72.92,72.98,72.92,72.93,2000.0,36.8067,36.837,36.8067,36.8117,2000.0
2006-02-07 13:50:00,72.93,73.01,72.89,73.01,11400.0,36.8117,36.8521,36.7916,36.8521,11400.0
2006-02-07 13:55:00,73.02,73.05,73.02,73.04,6000.0,36.8572,36.8723,36.8572,36.8673,6000.0
2006-02-07 14:00:00,73.04,73.1,73.01,73.01,9700.0,36.8673,36.8976,36.8521,36.8521,9700.0
2006-02-07 14:05:00,73.02,73.04,73.0,73.0,1100.0,36.8572,36.8673,36.8471,36.8471,1100.0
2006-02-07 14:10:00,73.0,73.08,73.0,73.08,5500.0,36.8471,36.8875,36.8471,36.8875,5500.0
2006-02-07 14:15:00,73.07,73.07,73.06,73.06,2000.0,36.8824,36.8824,36.8774,36.8774,2000.0
2006-02-07 14:20:00,73.07,73.09,73.01,73.03,6900.0,36.8824,36.8925,36.8521,36.8622,6900.0
2006-02-07 14:25:00,73.04,73.31,73.04,73.28,6600.0,36.8673,37.0036,36.8673,36.9884,6600.0
2006-02-07 14:30:00,73.27,73.28,73.23,73.23,3600.0,36.9834,36.9884,36.9632,36.9632,3600.0
2006-02-07 14:35:00,73.25,73.28,73.22,73.23,4700.0,36.9733,36.9884,36.9581,36.9632,4700.0
2006-02-07 14:40:00,73.23,73.35,73.23,73.32,4700.0,36.9632,37.0237,36.9632,37.0086,4700.0
2006-02-07 14:45:00,73.34,73.42,73.29,73.4,5100.0,37.0187,37.0591,36.9935,37.049,5100.0
2006-02-07 14:50:00,73.4,73.4,73.24,73.24,35200.0,37.049,37.049,36.9682,36.9682,35200.0
2006-02-07 14:55:00,73.25,73.4,73.25,73.35,14200.0,36.9733,37.049,36.9733,37.0237,14200.0
2006-02-07 15:00:00,73.34,73.35,73.24,73.26,5400.0,37.0187,37.0237,36.9682,36.9783,5400.0
2006-02-07 15:05:00,73.2,73.26,73.08,73.08,6300.0,36.948,36.9783,36.8875,36.8875,6300.0
2006-02-07 15:10:00,73.1,73.13,73.01,73.13,5800.0,36.8976,36.9127,36.8521,36.9127,5800.0
2006-02-07 15:15:00,73.15,73.15,72.92,72.92,14100.0,36.9228,36.9228,36.8067,36.8067,14100.0
2006-02-07 15:20:00,72.92,73.08,72.92,73.04,7300.0,36.8067,36.8875,36.8067,36.8673,7300.0
2006-02-07 15:25:00,73.02,73.03,72.95,72.96,11100.0,36.8572,36.8622,36.8218,36.8269,11100.0
2006-02-07 15:30:00,72.99,73.0,72.95,72.96,7700.0,36.842,36.8471,36.8218,36.8269,7700.0
2006-02-07 15:35:00,72.95,73.0,72.95,72.97,7500.0,36.8218,36.8471,36.8218,36.8319,7500.0
2006-02-07 15:40:00,72.97,72.98,72.95,72.98,8000.0,36.8319,36.837,36.8218,36.837,8000.0
2006-02-07 15:45:00,72.96,72.98,72.95,72.95,15900.0,36.8269,36.837,36.8218,36.8218,15900.0
2006-02-07 15:50:00,72.95,72.95,72.86,72.92,15200.0,36.8218,36.8218,36.7764,36.8067,15200.0
2006-02-07 15:55:00,72.92,72.92,72.9,72.9,22400.0,36.8067,36.8067,36.7966,36.7966,22400.0
2006-02-08 09:35:00,72.87,72.9,72.73,72.78,17500.0,36.7815,36.7966,36.7108,36.736,17500.0
2006-02-08 09:40:00,72.7,72.77,72.63,72.7,12500.0,36.6957,36.731,36.6603,36.6957,12500.0
2006-02-08 09:45:00,72.7,72.7,72.41,72.44,22300.0,36.6957,36.6957,36.5493,36.5644,22300.0
2006-02-08 09:50:00,72.45,72.73,72.35,72.73,15300.0,36.5695,36.7108,36.519,36.7108,15300.0
2006-02-08 09:55:00,72.8,73.04,72.67,72.96,12800.0,36.7461,36.8673,36.6805,36.8269,12800.0
2006-02-08 10:00:00,73.0,73.22,72.89,73.22,10800.0,36.8471,36.9581,36.7916,36.9581,10800.0
2006-02-08 10:05:00,73.21,73.34,72.96,72.96,9500.0,36.9531,37.0187,36.8269,36.8269,9500.0
2006-02-08 10:10:00,72.96,73.05,72.91,73.0,7000.0,36.8269,36.8723,36.8017,36.8471,7000.0
2006-02-08 10:15:00,72.96,73.09,72.9,72.95,12100.0,36.8269,36.8925,36.7966,36.8218,12100.0
2006-02-08 10:20:00,72.92,72.97,72.83,72.89,11100.0,36.8067,36.8319,36.7613,36.7916,11100.0
2006-02-08 10:25:00,72.97,73.15,72.95,73.14,10500.0,36.8319,36.9228,36.8218,36.9177,10500.0
2006-02-08 10:30:00,73.16,73.35,73.1,73.26,16200.0,36.9278,37.0237,36.8976,36.9783,16200.0
2006-02-08 10:35:00,73.26,73.31,73.15,73.15,5000.0,36.9783,37.0036,36.9228,36.9228,5000.0
2006-02-08 10:40:00,73.17,73.3,73.17,73.26,10100.0,36.9329,36.9985,36.9329,36.9783,10100.0
2006-02-08 10:45:00,73.29,73.38,73.27,73.33,18400.0,36.9935,37.0389,36.9834,37.0136,18400.0
2006-02-08 10:50:00,73.32,73.32,73.2,73.2,15400.0,37.0086,37.0086,36.948,36.948,15400.0
2006-02-08 10:55:00,73.2,73.21,73.14,73.19,7900.0,36.948,36.9531,36.9177,36.943,7900.0
2006-02-08 11:00:00,73.19,73.19,73.14,73.14,5700.0,36.943,36.943,36.9177,36.9177,5700.0
2006-02-08 11:05:00,73.14,73.17,73.12,73.12,9800.0,36.9177,36.9329,36.9076,36.9076,9800.0
2006-02-08 11:10:00,73.12,73.18,73.08,73.16,3900.0,36.9076,36.9379,36.8875,36.9278,3900.0
2006-02-08 11:15:00,73.17,73.22,73.1,73.13,2900.0,36.9329,36.9581,36.8976,36.9127,2900.0
2006-02-08 11:20:00,73.16,73.22,73.15,73.15,2600.0,36.9278,36.9581,36.9228,36.9228,2600.0
2006-02-08 11:25:00,73.14,73.14,73.1,73.1,3500.0,36.9177,36.9177,36.8976,36.8976,3500.0
2006-02-08 11:30:00,73.1,73.13,73.03,73.06,5000.0,36.8976,36.9127,36.8622,36.8774,5000.0
2006-02-08 11:35:00,73.05,73.05,72.81,72.82,4100.0,36.8723,36.8723,36.7512,36.7562,4100.0
2006-02-08 11:40:00,72.81,72.81,72.77,72.8,3100.0,36.7512,36.7512,36.731,36.7461,3100.0
2006-02-08 11:45:00,72.82,72.84,72.79,72.82,2300.0,36.7562,36.7663,36.7411,36.7562,2300.0
2006-02-08 11:50:00,72.84,72.89,72.84,72.86,3200.0,36.7663,36.7916,36.7663,36.7764,3200.0
2006-02-08 11:55:00,72.85,73.21,72.85,72.87,24800.0,36.7714,36.9531,36.7714,36.7815,24800.0
2006-02-08 12:00:00,72.87,73.17,72.87,73.17,8400.0,36.7815,36.9329,36.7815,36.9329,8400.0
2006-02-08 12:05:00,73.17,73.2,73.05,73.05,12200.0,36.9329,36.948,36.8723,36.8723,12200.0
2006-02-08 12:10:00,73.01,73.09,72.99,73.08,5700.0,36.8521,36.8925,36.842,36.8875,5700.0
2006-02-08 12:15:00,73.08,73.08,73.01,73.07,5100.0,36.8875,36.8875,36.8521,36.8824,5100.0
2006-02-08 12:20:00,73.07,73.16,73.06,73.08,5300.0,36.8824,36.9278,36.8774,36.8875,5300.0
2006-02-08 12:25:00,73.07,73.18,73.06,73.07,7800.0,36.8824,36.9379,36.8774,36.8824,7800.0
2006-02-08 12:30:00,73.1,73.12,73.08,73.1,5000.0,36.8976,36.9076,36.8875,36.8976,5000.0
2006-02-08 12:35:00,73.08,73.09,73.01,73.06,3000.0,36.8875,36.8925,36.8521,36.8774,3000.0
2006-02-08 12:40:00,73.06,73.06,73.0,73.04,8300.0,36.8774,36.8774,36.8471,36.8673,8300.0
2006-02-08 12:45:00,73.04,73.16,73.04,73.08,7600.0,36.8673,36.9278,36.8673,36.8875,7600.0
2006-02-08 12:50:00,73.09,73.09,73.01,73.02,10900.0,36.8925,36.8925,36.8521,36.8572,10900.0
2006-02-08 12:55:00,73.02,73.12,73.01,73.05,13200.0,36.8572,36.9076,36.8521,36.8723,13200.0
2006-02-08 13:00:00,73.09,73.13,73.09,73.12,2700.0,36.8925,36.9127,36.8925,36.9076,2700.0
2006-02-08 13:05:00,73.16,73.18,73.12,73.13,2500.0,36.9278,36.9379,36.9076,36.9127,2500.0
2006-02-08 13:10:00,73.15,73.18,73.14,73.17,2200.0,36.9228,36.9379,36.9177,36.9329,2200.0
2006-02-08 13:15:00,73.15,73.15,73.1,73.11,1900.0,36.9228,36.9228,36.8976,36.9026,1900.0
2006-02-08 13:20:00,73.11,73.11,73.05,73.05,5500.0,36.9026,36.9026,36.8723,36.8723,5500.0
2006-02-08 13:25:00,73.09,73.11,73.05,73.1,3000.0,36.8925,36.9026,36.8723,36.8976,3000.0
2006-02-08 13:30:00,73.1,73.11,73.06,73.07,5500.0,36.8976,36.9026,36.8774,36.8824,5500.0
2006-02-08 13:35:00,73.07,73.08,73.05,73.07,4900.0,36.8824,36.8875,36.8723,36.8824,4900.0
2006-02-08 13:40:00,73.07,73.15,73.07,73.13,1900.0,36.8824,36.9228,36.8824,36.9127,1900.0
2006-02-08 13:45:00,73.12,73.17,73.11,73.17,2300.0,36.9076,36.9329,36.9026,36.9329,2300.0
2006-02-08 13:50:00,73.15,73.2,73.15,73.17,3500.0,36.9228,36.948,36.9228,36.9329,3500.0
2006-02-08 13:55:00,73.18,73.2,73.12,73.15,3800.0,36.9379,36.948,36.9076,36.9228,3800.0
2006-02-08 14:00:00,73.14,73.15,73.08,73.15,3000.0,36.9177,36.9228,36.8875,36.9228,3000.0
2006-02-08 14:05:00,73.12,73.14,73.12,73.12,600.0,36.9076,36.9177,36.9076,36.9076,600.0
2006-02-08 14:10:00,73.09,73.12,73.09,73.12,3300.0,36.8925,36.9076,36.8925,36.9076,3300.0
2006-02-08 14:15:00,73.12,73.14,73.09,73.1,3300.0,36.9076,36.9177,36.8925,36.8976,3300.0
2006-02-08 14:20:00,73.08,73.15,73.06,73.15,5100.0,36.8875,36.9228,36.8774,36.9228,5100.0
2006-02-08 14:25:00,73.11,73.16,73.1,73.13,3200.0,36.9026,36.9278,36.8976,36.9127,3200.0
2006-02-08 14:30:00,73.15,73.15,73.1,73.12,5100.0,36.9228,36.9228,36.8976,36.9076,5100.0
2006-02-08 14:35:00,73.12,73.16,73.11,73.13,5000.0,36.9076,36.9278,36.9026,36.9127,5000.0
2006-02-08 14:40:00,73.13,73.15,73.11,73.14,5800.0,36.9127,36.9228,36.9026,36.9177,5800.0
2006-02-08 14:45:00,73.14,73.16,73.13,73.14,10100.0,36.9177,36.9278,36.9127,36.9177,10100.0
2006-02-08 14:50:00,73.14,73.15,73.12,73.13,5100.0,36.9177,36.9228,36.9076,36.9127,5100.0
2006-02-08 14:55:00,73.13,73.15,73.1,73.1,13200.0,36.9127,36.9228,36.8976,36.8976,13200.0
2006-02-08 15:00:00,73.1,73.12,73.05,73.09,22500.0,36.8976,36.9076,36.8723,36.8925,22500.0
2006-02-08 15:05:00,73.1,73.1,73.09,73.09,5600.0,36.8976,36.8976,36.8925,36.8925,5600.0
2006-02-08 15:10:00,73.09,73.15,73.09,73.15,14900.0,36.8925,36.9228,36.8925,36.9228,14900.0
2006-02-08 15:15:00,73.14,73.24,73.14,73.24,10600.0,36.9177,36.9682,36.9177,36.9682,10600.0
2006-02-08 15:20:00,73.21,73.24,73.2,73.21,12500.0,36.9531,36.9682,36.948,36.9531,12500.0
2006-02-08 15:25:00,73.21,73.23,73.2,73.23,7100.0,36.9531,36.9632,36.948,36.9632,7100.0
2006-02-08 15:30:00,73.23,73.23,73.2,73.22,7300.0,36.9632,36.9632,36.948,36.9581,7300.0
2006-02-08 15:35:00,73.22,73.25,73.17,73.19,18700.0,36.9581,36.9733,36.9329,36.943,18700.0
2006-02-08 15:40:00,73.22,73.29,73.22,73.29,15700.0,36.9581,36.9935,36.9581,36.9935,15700.0
2006-02-08 15:45:00,73.29,73.3,73.23,73.23,10200.0,36.9935,36.9985,36.9632,36.9632,10200.0
2006-02-08 15:50:00,73.22,73.22,73.13,73.14,13100.0,36.9581,36.9581,36.9127,36.9177,13100.0
2006-02-08 15:55:00,73.14,73.21,73.09,73.2,20300.0,36.9177,36.9531,36.8925,36.948,20300.0
2006-02-09 09:35:00,73.35,73.35,73.35,73.35,5900.0,37.0237,37.0237,37.0237,37.0237,5900.0
2006-02-09 09:40:00,73.35,73.5,73.35,73.5,5100.0,37.0237,37.0995,37.0237,37.0995,5100.0
2006-02-09 09:45:00,73.5,73.6,73.49,73.59,14300.0,37.0995,37.1499,37.0944,37.1449,14300.0
2006-02-09 09:50:00,73.59,73.64,73.59,73.6,6800.0,37.1449,37.1701,37.1449,37.1499,6800.0
2006-02-09 09:55:00,73.58,73.58,73.33,73.35,2700.0,37.1398,37.1398,37.0136,37.0237,2700.0
2006-02-09 10:00:00,73.35,73.35,72.8,72.82,12200.0,37.0237,37.0237,36.7461,36.7562,12200.0
2006-02-09 10:05:00,72.82,72.89,72.79,72.89,5300.0,36.7562,36.7916,36.7411,36.7916,5300.0
2006-02-09 10:10:00,72.88,73.4,72.86,73.35,12100.0,36.7865,37.049,36.7764,37.0237,12100.0
2006-02-09 10:15:00,73.35,73.37,73.31,73.31,5600.0,37.0237,37.0338,37.0036,37.0036,5600.0
2006-02-09 10:20:00,73.34,73.4,73.34,73.4,2600.0,37.0187,37.049,37.0187,37.049,2600.0
2006-02-09 10:25:00,73.4,73.56,73.4,73.56,4000.0,37.049,37.1297,37.049,37.1297,4000.0
2006-02-09 10:30:00,73.56,73.56,73.44,73.44,9700.0,37.1297,37.1297,37.0692,37.0692,9700.0
2006-02-09 10:35:00,73.43,73.61,73.4,73.51,13500.0,37.0641,37.155,37.049,37.1045,13500.0
2006-02-09 10:40:00,73.51,73.51,73.28,73.32,12100.0,37.1045,37.1045,36.9884,37.0086,12100.0
2006-02-09 10:45:00,73.24,73.35,73.21,73.35,17200.0,36.9682,37.0237,36.9531,37.0237,17200.0
2006-02-09 10:50:00,73.37,73.49,73.37,73.48,7600.0,37.0338,37.0944,37.0338,37.0894,7600.0
2006-02-09 10:55:00,73.48,73.52,73.47,73.47,5900.0,37.0894,37.1096,37.0843,37.0843,5900.0
2006-02-09 11:00:00,73.48,73.51,73.31,73.31,11200.0,37.0894,37.1045,37.0036,37.0036,11200.0
2006-02-09 11:05:00,73.31,73.31,73.15,73.22,10100.0,37.0036,37.0036,36.9228,36.9581,10100.0
2006-02-09 11:10:00,73.19,73.19,73.08,73.15,6600.0,36.943,36.943,36.8875,36.9228,6600.0
2006-02-09 11:15:00,73.15,73.2,73.13,73.13,4000.0,36.9228,36.948,36.9127,36.9127,4000.0
2006-02-09 11:20:00,73.14,73.26,73.13,73.21,8100.0,36.9177,36.9783,36.9127,36.9531,8100.0
2006-02-09 11:25:00,73.21,73.28,73.19,73.23,5500.0,36.9531,36.9884,36.943,36.9632,5500.0
2006-02-09 11:30:00,73.23,73.27,73.21,73.24,7000.0,36.9632,36.9834,36.9531,36.9682,7000.0
2006-02-09 11:35:00,73.25,73.39,73.25,73.3,7500.0,36.9733,37.0439,36.9733,36.9985,7500.0
2006-02-09 11:40:00,73.32,73.34,73.26,73.26,2100.0,37.0086,37.0187,36.9783,36.9783,2100.0
2006-02-09 11:45:00,73.23,73.24,73.18,73.18,2800.0,36.9632,36.9682,36.9379,36.9379,2800.0
2006-02-09 11:50:00,73.18,73.19,73.07,73.19,9100.0,36.9379,36.943,36.8824,36.943,9100.0
2006-02-09 11:55:00,73.18,73.19,73.16,73.16,800.0,36.9379,36.943,36.9278,36.9278,800.0
2006-02-09 12:00:00,73.22,73.36,73.22,73.28,3600.0,36.9581,37.0288,36.9581,36.9884,3600.0
2006-02-09 12:05:00,73.28,73.38,73.26,73.38,2700.0,36.9884,37.0389,36.9783,37.0389,2700.0
2006-02-09 12:10:00,73.37,73.49,73.37,73.48,4200.0,37.0338,37.0944,37.0338,37.0894,4200.0
2006-02-09 12:15:00,73.48,73.54,73.47,73.54,4600.0,37.0894,37.1196,37.0843,37.1196,4600.0
2006-02-09 12:20:00,73.55,73.6,73.48,73.56,9700.0,37.1247,37.1499,37.0894,37.1297,9700.0
2006-02-09 12:25:00,73.57,73.59,73.56,73.57,12100.0,37.1348,37.1449,37.1297,37.1348,12100.0
2006-02-09 12:30:00,73.56,73.56,73.5,73.5,2400.0,37.1297,37.1297,37.0995,37.0995,2400.0
2006-02-09 12:35:00,73.5,73.63,73.46,73.6,9600.0,37.0995,37.1651,37.0793,37.1499,9600.0
2006-02-09 12:40:00,73.63,73.68,73.54,73.56,6800.0,37.1651,37.1903,37.1196,37.1297,6800.0
2006-02-09 12:45:00,73.56,73.56,73.44,73.44,3300.0,37.1297,37.1297,37.0692,37.0692,3300.0
2006-02-09 12:50:00,73.44,73.46,73.44,73.44,600.0,37.0692,37.0793,37.0692,37.0692,600.0
2006-02-09 12:55:00,73.44,73.47,73.44,73.44,1600.0,37.0692,37.0843,37.0692,37.0692,1600.0
2006-02-09 13:00:00,73.42,73.74,73.42,73.74,14600.0,37.0591,37.2206,37.0591,37.2206,14600.0
2006-02-09 13:05:00,73.73,74.12,73.73,74.12,15800.0,37.2155,37.4124,37.2155,37.4124,15800.0
2006-02-09 13:10:00,74.12,74.23,74.11,74.17,12800.0,37.4124,37.4679,37.4074,37.4376,12800.0
2006-02-09 13:15:00,74.17,74.21,73.8,73.96,17500.0,37.4376,37.4578,37.2509,37.3316,17500.0
2006-02-09 13:20:00,73.89,73.9,73.76,73.77,7800.0,37.2963,37.3014,37.2307,37.2357,7800.0
2006-02-09 13:25:00,73.78,73.83,73.75,73.8,28400.0,37.2408,37.266,37.2256,37.2509,28400.0
2006-02-09 13:30:00,73.8,73.84,73.78,73.81,3200.0,37.2509,37.2711,37.2408,37.2559,3200.0
2006-02-09 13:35:00,73.79,73.94,73.79,73.84,3400.0,37.2458,37.3215,37.2458,37.2711,3400.0
2006-02-09 13:40:00,73.81,73.84,73.77,73.77,3600.0,37.2559,37.2711,37.2357,37.2357,3600.0
2006-02-09 13:45:00,73.77,73.77,73.71,73.73,3600.0,37.2357,37.2357,37.2055,37.2155,3600.0
2006-02-09 13:50:00,73.73,73.8,73.7,73.79,4800.0,37.2155,37.2509,37.2004,37.2458,4800.0
2006-02-09 13:55:00,73.81,73.81,73.74,73.76,3300.0,37.2559,37.2559,37.2206,37.2307,3300.0
2006-02-09 14:00:00,73.75,73.84,73.75,73.78,3400.0,37.2256,37.2711,37.2256,37.2408,3400.0
2006-02-09 14:05:00,73.79,73.79,73.6,73.61,8200.0,37.2458,37.2458,37.1499,37.155,8200.0
2006-02-09 14:10:00,73.62,73.63,73.58,73.58,1500.0,37.16,37.1651,37.1398,37.1398,1500.0
2006-02-09 14:15:00,73.57,73.59,73.52,73.57,4000.0,37.1348,37.1449,37.1096,37.1348,4000.0
2006-02-09 14:20:00,73.55,73.6,73.55,73.6,1900.0,37.1247,37.1499,37.1247,37.1499,1900.0
2006-02-09 14:25:00,73.58,73.59,73.55,73.55,2800.0,37.1398,37.1449,37.1247,37.1247,2800.0
2006-02-09 14:30:00,73.55,73.62,73.54,73.59,1500.0,37.1247,37.16,37.1196,37.1449,1500.0
2006-02-09 14:35:00,73.61,73.83,73.59,73.83,6100.0,37.155,37.266,37.1449,37.266,6100.0
2006-02-09 14:40:00,73.85,73.95,73.85,73.92,5500.0,37.2761,37.3266,37.2761,37.3115,5500.0
2006-02-09 14:45:00,73.94,74.06,73.92,74.04,14000.0,37.3215,37.3821,37.3115,37.372,14000.0
2006-02-09 14:50:00,74.04,74.12,74.04,74.11,3500.0,37.372,37.4124,37.372,37.4074,3500.0
2006-02-09 14:55:00,74.11,74.25,74.11,74.24,12000.0,37.4074,37.478,37.4074,37.473,12000.0
2006-02-09 15:00:00,74.24,74.32,74.18,74.32,14900.0,37.473,37.5134,37.4427,37.5134,14900.0
2006-02-09 15:05:00,74.33,74.36,74.25,74.36,12100.0,37.5184,37.5335,37.478,37.5335,12100.0
2006-02-09 15:10:00,74.36,74.37,74.23,74.23,4900.0,37.5335,37.5386,37.4679,37.4679,4900.0
2006-02-09 15:15:00,74.23,74.28,74.13,74.13,10800.0,37.4679,37.4932,37.4175,37.4175,10800.0
2006-02-09 15:20:00,74.11,74.13,74.02,74.09,11300.0,37.4074,37.4175,37.3619,37.3973,11300.0
2006-02-09 15:25:00,74.08,74.09,73.99,74.04,12000.0,37.3922,37.3973,37.3468,37.372,12000.0
2006-02-09 15:30:00,74.04,74.04,73.86,73.9,19600.0,37.372,37.372,37.2812,37.3014,19600.0
2006-02-09 15:35:00,73.91,73.94,73.85,73.86,8700.0,37.3064,37.3215,37.2761,37.2812,8700.0
2006-02-09 15:40:00,73.86,73.88,73.83,73.83,4300.0,37.2812,37.2913,37.266,37.266,4300.0
2006-02-09 15:45:00,73.84,73.92,73.83,73.9,6700.0,37.2711,37.3115,37.266,37.3014,6700.0
2006-02-09 15:50:00,73.9,74.0,73.9,73.99,10200.0,37.3014,37.3518,37.3014,37.3468,10200.0
2006-02-09 15:55:00,73.97,74.0,73.92,73.94,13700.0,37.3367,37.3518,37.3115,37.3215,13700.0
2006-02-10 09:30:00,74.55,74.55,74.55,74.55,0.0,37.6294,37.6294,37.6294,37.6294,0.0
2006-02-10 09:35:00,74.6,74.6,74.56,74.56,2600.0,37.6547,37.6547,37.6345,37.6345,2600.0
2006-02-10 09:40:00,74.6,74.6,74.47,74.49,35800.0,37.6547,37.6547,37.5891,37.5992,35800.0
2006-02-10 09:45:00,74.53,74.75,74.52,74.75,18600.0,37.6194,37.7304,37.6143,37.7304,18600.0
2006-02-10 09:50:00,74.77,74.77,74.53,74.59,6900.0,37.7405,37.7405,37.6194,37.6496,6900.0
2006-02-10 09:55:00,74.6,74.66,74.37,74.38,8900.0,37.6547,37.685,37.5386,37.5436,8900.0
2006-02-10 10:00:00,74.37,74.39,74.25,74.39,11000.0,37.5386,37.5487,37.478,37.5487,11000.0
2006-02-10 10:05:00,74.39,74.39,74.34,74.35,3300.0,37.5487,37.5487,37.5234,37.5285,3300.0
2006-02-10 10:10:00,74.35,74.35,74.33,74.35,5900.0,37.5285,37.5285,37.5184,37.5285,5900.0
2006-02-10 10:15:00,74.35,74.35,74.33,74.35,7000.0,37.5285,37.5285,37.5184,37.5285,7000.0
2006-02-10 10:20:00,74.35,74.35,74.2,74.27,9800.0,37.5285,37.5285,37.4528,37.4881,9800.0
2006-02-10 10:25:00,74.26,74.26,74.1,74.1,6900.0,37.4831,37.4831,37.4023,37.4023,6900.0
2006-02-10 10:30:00,74.08,74.08,73.81,73.82,9400.0,37.3922,37.3922,37.2559,37.261,9400.0
2006-02-10 10:35:00,73.82,73.82,73.5,73.69,11900.0,37.261,37.261,37.0995,37.1954,11900.0
2006-02-10 10:40:00,73.69,73.95,73.64,73.86,7100.0,37.1954,37.3266,37.1701,37.2812,7100.0
2006-02-10 10:45:00,73.85,74.02,73.8,73.94,4100.0,37.2761,37.3619,37.2509,37.3215,4100.0
2006-02-10 10:50:00,73.96,74.12,73.96,74.12,5200.0,37.3316,37.4124,37.3316,37.4124,5200.0
2006-02-10 10:55:00,74.12,74.12,74.0,74.03,29800.0,37.4124,37.4124,37.3518,37.367,29800.0
2006-02-10 11:00:00,74.02,74.1,73.93,74.09,9800.0,37.3619,37.4023,37.3165,37.3973,9800.0
2006-02-10 11:05:00,74.09,74.09,74.01,74.03,3100.0,37.3973,37.3973,37.3569,37.367,3100.0
2006-02-10 11:10:00,74.03,74.06,74.0,74.0,16200.0,37.367,37.3821,37.3518,37.3518,16200.0
2006-02-10 11:15:00,74.0,74.13,74.0,74.07,5400.0,37.3518,37.4175,37.3518,37.3872,5400.0
2006-02-10 11:20:00,74.07,74.11,74.06,74.06,1600.0,37.3872,37.4074,37.3821,37.3821,1600.0
2006-02-10 11:25:00,74.03,74.06,74.0,74.0,8000.0,37.367,37.3821,37.3518,37.3518,8000.0
2006-02-10 11:30:00,74.0,74.04,74.0,74.02,7900.0,37.3518,37.372,37.3518,37.3619,7900.0
2006-02-10 11:35:00,74.01,74.07,74.0,74.07,5200.0,37.3569,37.3872,37.3518,37.3872,5200.0
2006-02-10 11:40:00,74.12,74.13,74.07,74.12,3400.0,37.4124,37.4175,37.3872,37.4124,3400.0
2006-02-10 11:45:00,74.15,74.17,74.14,74.14,2400.0,37.4275,37.4376,37.4225,37.4225,2400.0
2006-02-10 11:50:00,74.14,74.14,74.04,74.09,2500.0,37.4225,37.4225,37.372,37.3973,2500.0
2006-02-10 11:55:00,74.08,74.1,74.05,74.05,3500.0,37.3922,37.4023,37.3771,37.3771,3500.0
2006-02-10 12:00:00,74.04,74.2,74.04,74.2,3200.0,37.372,37.4528,37.372,37.4528,3200.0
2006-02-10 12:05:00,74.19,74.25,74.17,74.21,6300.0,37.4477,37.478,37.4376,37.4578,6300.0
2006-02-10 12:10:00,74.22,74.25,74.2,74.25,8800.0,37.4629,37.478,37.4528,37.478,8800.0
2006-02-10 12:15:00,74.24,74.24,74.17,74.18,2700.0,37.473,37.473,37.4376,37.4427,2700.0
2006-02-10 12:20:00,74.18,74.25,74.18,74.25,6100.0,37.4427,37.478,37.4427,37.478,6100.0
2006-02-10 12:25:00,74.23,74.28,74.19,74.19,36500.0,37.4679,37.4932,37.4477,37.4477,36500.0
2006-02-10 12:30:00,74.18,74.2,74.14,74.16,2200.0,37.4427,37.4528,37.4225,37.4326,2200.0
2006-02-10 12:35:00,74.15,74.22,74.14,74.17,5500.0,37.4275,37.4629,37.4225,37.4376,5500.0
2006-02-10 12:40:00,74.22,74.22,74.16,74.18,2400.0,37.4629,37.4629,37.4326,37.4427,2400.0
2006-02-10 12:45:00,74.22,74.22,74.11,74.16,2100.0,37.4629,37.4629,37.4074,37.4326,2100.0
2006-02-10 12:50:00,74.15,74.25,74.07,74.25,14600.0,37.4275,37.478,37.3872,37.478,14600.0
2006-02-10 12:55:00,74.26,74.29,74.15,74.22,11500.0,37.4831,37.4982,37.4275,37.4629,11500.0
2006-02-10 13:00:00,74.24,74.26,74.19,74.19,3200.0,37.473,37.4831,37.4477,37.4477,3200.0
2006-02-10 13:05:00,74.23,74.27,74.19,74.27,10900.0,37.4679,37.4881,37.4477,37.4881,10900.0
2006-02-10 13:10:00,74.31,74.37,74.3,74.37,7100.0,37.5083,37.5386,37.5033,37.5386,7100.0
2006-02-10 13:15:00,74.34,74.37,74.26,74.27,12900.0,37.5234,37.5386,37.4831,37.4881,12900.0
2006-02-10 13:20:00,74.27,74.37,74.23,74.28,37100.0,37.4881,37.5386,37.4679,37.4932,37100.0
2006-02-10 13:25:00,74.28,74.29,74.15,74.15,6700.0,37.4932,37.4982,37.4275,37.4275,6700.0
2006-02-10 13:30:00,74.15,74.25,74.14,74.25,4900.0,37.4275,37.478,37.4225,37.478,4900.0
2006-02-10 13:35:00,74.29,74.38,74.25,74.38,7700.0,37.4982,37.5436,37.478,37.5436,7700.0
2006-02-10 13:40:00,74.41,74.42,74.22,74.25,10400.0,37.5588,37.5638,37.4629,37.478,10400.0
2006-02-10 13:45:00,74.27,74.28,74.18,74.18,4300.0,37.4881,37.4932,37.4427,37.4427,4300.0
2006-02-10 13:50:00,74.18,74.22,74.1,74.1,6900.0,37.4427,37.4629,37.4023,37.4023,6900.0
2006-02-10 13:55:00,74.12,74.13,74.07,74.07,7400.0,37.4124,37.4175,37.3872,37.3872,7400.0
2006-02-10 14:00:00,74.09,74.2,74.09,74.2,9100.0,37.3973,37.4528,37.3973,37.4528,9100.0
2006-02-10 14:05:00,74.16,74.29,74.14,74.29,9800.0,37.4326,37.4982,37.4225,37.4982,9800.0
2006-02-10 14:10:00,74.29,74.29,74.14,74.15,7500.0,37.4982,37.4982,37.4225,37.4275,7500.0
2006-02-10 14:15:00,74.14,74.15,74.11,74.11,4600.0,37.4225,37.4275,37.4074,37.4074,4600.0
2006-02-10 14:20:00,74.1,74.1,74.09,74.09,1800.0,37.4023,37.4023,37.3973,37.3973,1800.0
2006-02-10 14:25:00,74.1,74.2,74.09,74.17,4100.0,37.4023,37.4528,37.3973,37.4376,4100.0
2006-02-10 14:30:00,74.17,74.17,74.11,74.14,1400.0,37.4376,37.4376,37.4074,37.4225,1400.0
2006-02-10 14:35:00,74.14,74.29,74.14,74.25,5100.0,37.4225,37.4982,37.4225,37.478,5100.0
2006-02-10 14:40:00,74.26,74.26,74.17,74.18,2300.0,37.4831,37.4831,37.4376,37.4427,2300.0
2006-02-10 14:45:00,74.2,74.27,74.18,74.27,3700.0,37.4528,37.4881,37.4427,37.4881,3700.0
2006-02-10 14:50:00,74.26,74.29,74.25,74.29,2800.0,37.4831,37.4982,37.478,37.4982,2800.0
2006-02-10 14:55:00,74.29,74.29,74.26,74.29,3100.0,37.4982,37.4982,37.4831,37.4982,3100.0
2006-02-10 15:00:00,74.28,74.36,74.26,74.32,6100.0,37.4932,37.5335,37.4831,37.5134,6100.0
2006-02-10 15:05:00,74.35,74.35,74.31,74.35,3300.0,37.5285,37.5285,37.5083,37.5285,3300.0
2006-02-10 15:10:00,74.35,74.35,74.34,74.35,7800.0,37.5285,37.5285,37.5234,37.5285,7800.0
2006-02-10 15:15:00,74.35,74.43,74.33,74.4,12200.0,37.5285,37.5689,37.5184,37.5537,12200.0
2006-02-10 15:20:00,74.4,74.4,74.33,74.37,4000.0,37.5537,37.5537,37.5184,37.5386,4000.0
2006-02-10 15:25:00,74.35,74.35,74.31,74.31,2800.0,37.5285,37.5285,37.5083,37.5083,2800.0
2006-02-10 15:30:00,74.32,74.36,74.31,74.31,5900.0,37.5134,37.5335,37.5083,37.5083,5900.0
2006-02-10 15:35:00,74.27,74.42,74.27,74.42,8900.0,37.4881,37.5638,37.4881,37.5638,8900.0
2006-02-10 15:40:00,74.42,74.43,74.38,74.42,6100.0,37.5638,37.5689,37.5436,37.5638,6100.0
2006-02-10 15:45:00,74.42,74.45,74.42,74.45,6200.0,37.5638,37.579,37.5638,37.579,6200.0
2006-02-10 15:50:00,74.44,74.44,74.35,74.37,9200.0,37.5739,37.5739,37.5285,37.5386,9200.0
2006-02-10 15:55:00,74.37,74.37,74.2,74.22,16000.0,37.5386,37.5386,37.4528,37.4629,16000.0
2006-02-13 09:30:00,74.35,74.35,74.32,74.32,7400.0,37.5285,37.5285,37.5134,37.5134,7400.0
2006-02-13 09:35:00,74.3,74.3,74.3,74.3,1200.0,37.5033,37.5033,37.5033,37.5033,1200.0
2006-02-13 09:40:00,74.3,74.45,74.29,74.45,6400.0,37.5033,37.579,37.4982,37.579,6400.0
2006-02-13 09:45:00,74.5,74.6,74.38,74.46,4100.0,37.6042,37.6547,37.5436,37.584,4100.0
2006-02-13 09:50:00,74.46,74.5,74.42,74.46,3100.0,37.584,37.6042,37.5638,37.584,3100.0
2006-02-13 09:55:00,74.45,74.65,74.45,74.59,4700.0,37.579,37.6799,37.579,37.6496,4700.0
2006-02-13 10:00:00,74.59,74.59,74.53,74.57,3300.0,37.6496,37.6496,37.6194,37.6395,3300.0
2006-02-13 10:05:00,74.55,74.55,74.44,74.5,1500.0,37.6294,37.6294,37.5739,37.6042,1500.0
2006-02-13 10:10:00,74.45,74.66,74.45,74.66,4600.0,37.579,37.685,37.579,37.685,4600.0
2006-02-13 10:15:00,74.65,74.65,74.6,74.65,2300.0,37.6799,37.6799,37.6547,37.6799,2300.0
2006-02-13 10:20:00,74.63,74.63,74.5,74.58,4000.0,37.6698,37.6698,37.6042,37.6446,4000.0
2006-02-13 10:25:00,74.58,74.58,74.5,74.5,1100.0,37.6446,37.6446,37.6042,37.6042,1100.0
2006-02-13 10:30:00,74.5,74.5,74.43,74.49,3900.0,37.6042,37.6042,37.5689,37.5992,3900.0
2006-02-13 10:35:00,74.49,74.55,74.49,74.54,1800.0,37.5992,37.6294,37.5992,37.6244,1800.0
2006-02-13 10:40:00,74.54,74.61,74.54,74.61,1700.0,37.6244,37.6597,37.6244,37.6597,1700.0
2006-02-13 10:45:00,74.61,74.61,74.59,74.61,2600.0,37.6597,37.6597,37.6496,37.6597,2600.0
2006-02-13 10:50:00,74.61,74.72,74.61,74.72,4600.0,37.6597,37.7153,37.6597,37.7153,4600.0
2006-02-13 10:55:00,74.72,74.75,74.7,74.75,2000.0,37.7153,37.7304,37.7052,37.7304,2000.0
2006-02-13 11:00:00,74.78,74.8,74.65,74.7,2900.0,37.7455,37.7556,37.6799,37.7052,2900.0
2006-02-13 11:05:00,74.75,74.75,74.7,74.75,4800.0,37.7304,37.7304,37.7052,37.7304,4800.0
2006-02-13 11:10:00,74.68,74.75,74.68,74.72,1100.0,37.6951,37.7304,37.6951,37.7153,1100.0
2006-02-13 11:15:00,74.74,74.74,74.7,74.71,2800.0,37.7254,37.7254,37.7052,37.7102,2800.0
2006-02-13 11:20:00,74.73,74.74,74.72,74.72,3100.0,37.7203,37.7254,37.7153,37.7153,3100.0
2006-02-13 11:25:00,74.71,74.8,74.71,74.8,6100.0,37.7102,37.7556,37.7102,37.7556,6100.0
2006-02-13 11:30:00,74.81,74.83,74.74,74.79,2300.0,37.7607,37.7708,37.7254,37.7506,2300.0
2006-02-13 11:35:00,74.79,74.84,74.76,74.79,1600.0,37.7506,37.7758,37.7354,37.7506,1600.0
2006-02-13 11:40:00,74.75,74.79,74.71,74.77,3300.0,37.7304,37.7506,37.7102,37.7405,3300.0
2006-02-13 11:45:00,74.77,74.77,74.7,74.74,1500.0,37.7405,37.7405,37.7052,37.7254,1500.0
2006-02-13 11:50:00,74.71,74.72,74.66,74.67,1300.0,37.7102,37.7153,37.685,37.69,1300.0
2006-02-13 11:55:00,74.67,74.7,74.66,74.67,4100.0,37.69,37.7052,37.685,37.69,4100.0
2006-02-13 12:00:00,74.68,74.68,74.64,74.64,1500.0,37.6951,37.6951,37.6749,37.6749,1500.0
2006-02-13 12:05:00,74.65,74.65,74.6,74.6,1700.0,37.6799,37.6799,37.6547,37.6547,1700.0
2006-02-13 12:10:00,74.6,74.65,74.6,74.65,1200.0,37.6547,37.6799,37.6547,37.6799,1200.0
2006-02-13 12:15:00,74.63,74.63,74.59,74.62,1700.0,37.6698,37.6698,37.6496,37.6648,1700.0
2006-02-13 12:20:00,74.63,74.63,74.61,74.62,1900.0,37.6698,37.6698,37.6597,37.6648,1900.0
2006-02-13 12:25:00,74.6,74.62,74.58,74.62,1300.0,37.6547,37.6648,37.6446,37.6648,1300.0
2006-02-13 12:30:00,74.63,74.63,74.6,74.62,2600.0,37.6698,37.6698,37.6547,37.6648,2600.0
2006-02-13 12:35:00,74.62,74.62,74.58,74.58,3300.0,37.6648,37.6648,37.6446,37.6446,3300.0
2006-02-13 12:40:00,74.57,74.57,74.47,74.53,2500.0,37.6395,37.6395,37.5891,37.6194,2500.0
2006-02-13 12:45:00,74.49,74.51,74.49,74.49,1200.0,37.5992,37.6093,37.5992,37.5992,1200.0
2006-02-13 12:50:00,74.5,74.52,74.48,74.5,2700.0,37.6042,37.6143,37.5941,37.6042,2700.0
2006-02-13 12:55:00,74.49,74.54,74.47,74.5,3600.0,37.5992,37.6244,37.5891,37.6042,3600.0
2006-02-13 13:00:00,74.48,74.49,74.45,74.46,6600.0,37.5941,37.5992,37.579,37.584,6600.0
2006-02-13 13:05:00,74.44,74.45,74.43,74.43,4000.0,37.5739,37.579,37.5689,37.5689,4000.0
2006-02-13 13:10:00,74.42,74.44,74.38,74.44,2500.0,37.5638,37.5739,37.5436,37.5739,2500.0
2006-02-13 13:15:00,74.43,74.43,74.36,74.38,2600.0,37.5689,37.5689,37.5335,37.5436,2600.0
2006-02-13 13:20:00,74.37,74.44,74.37,74.42,4000.0,37.5386,37.5739,37.5386,37.5638,4000.0
2006-02-13 13:25:00,74.44,74.49,74.44,74.45,3700.0,37.5739,37.5992,37.5739,37.579,3700.0
2006-02-13 13:30:00,74.45,74.45,74.3,74.33,3900.0,37.579,37.579,37.5033,37.5184,3900.0
2006-02-13 13:35:00,74.34,74.38,74.34,74.34,1100.0,37.5234,37.5436,37.5234,37.5234,1100.0
2006-02-13 13:40:00,74.33,74.37,74.32,74.37,2700.0,37.5184,37.5386,37.5134,37.5386,2700.0
2006-02-13 13:45:00,74.37,74.37,74.33,74.33,6100.0,37.5386,37.5386,37.5184,37.5184,6100.0
2006-02-13 13:50:00,74.33,74.39,74.33,74.39,1300.0,37.5184,37.5487,37.5184,37.5487,1300.0
2006-02-13 13:55:00,74.38,74.4,74.37,74.37,3700.0,37.5436,37.5537,37.5386,37.5386,3700.0
2006-02-13 14:00:00,74.37,74.38,74.36,74.38,1900.0,37.5386,37.5436,37.5335,37.5436,1900.0
2006-02-13 14:05:00,74.35,74.35,74.25,74.25,4100.0,37.5285,37.5285,37.478,37.478,4100.0
2006-02-13 14:10:00,74.29,74.29,74.2,74.21,3600.0,37.4982,37.4982,37.4528,37.4578,3600.0
2006-02-13 14:15:00,74.19,74.22,74.16,74.21,2800.0,37.4477,37.4629,37.4326,37.4578,2800.0
2006-02-13 14:20:00,74.23,74.27,74.23,74.27,2200.0,37.4679,37.4881,37.4679,37.4881,2200.0
2006-02-13 14:25:00,74.27,74.28,74.25,74.27,2000.0,37.4881,37.4932,37.478,37.4881,2000.0
2006-02-13 14:30:00,74.28,74.3,74.25,74.3,1500.0,37.4932,37.5033,37.478,37.5033,1500.0
2006-02-13 14:35:00,74.31,74.34,74.27,74.3,1200.0,37.5083,37.5234,37.4881,37.5033,1200.0
2006-02-13 14:40:00,74.28,74.29,74.23,74.25,2700.0,37.4932,37.4982,37.4679,37.478,2700.0
2006-02-13 14:45:00,74.25,74.25,74.21,74.21,2100.0,37.478,37.478,37.4578,37.4578,2100.0
2006-02-13 14:50:00,74.21,74.21,74.15,74.18,2200.0,37.4578,37.4578,37.4275,37.4427,2200.0
2006-02-13 14:55:00,74.2,74.21,74.11,74.14,2600.0,37.4528,37.4578,37.4074,37.4225,2600.0
2006-02-13 15:00:00,74.16,74.21,74.16,74.19,1500.0,37.4326,37.4578,37.4326,37.4477,1500.0
2006-02-13 15:05:00,74.19,74.26,74.19,74.25,3200.0,37.4477,37.4831,37.4477,37.478,3200.0
2006-02-13 15:10:00,74.2,74.23,74.2,74.23,22300.0,37.4528,37.4679,37.4528,37.4679,22300.0
2006-02-13 15:15:00,74.25,74.32,74.23,74.31,7100.0,37.478,37.5134,37.4679,37.5083,7100.0
2006-02-13 15:20:00,74.32,74.33,74.3,74.32,4600.0,37.5134,37.5184,37.5033,37.5134,4600.0
2006-02-13 15:25:00,74.32,74.33,74.32,74.33,2400.0,37.5134,37.5184,37.5134,37.5184,2400.0
2006-02-13 15:30:00,74.33,74.4,74.33,74.34,6600.0,37.5184,37.5537,37.5184,37.5234,6600.0
2006-02-13 15:35:00,74.34,74.44,74.34,74.44,2800.0,37.5234,37.5739,37.5234,37.5739,2800.0
2006-02-13 15:40:00,74.44,74.44,74.4,74.4,2300.0,37.5739,37.5739,37.5537,37.5537,2300.0
2006-02-13 15:45:00,74.4,74.52,74.4,74.52,4500.0,37.5537,37.6143,37.5537,37.6143,4500.0
2006-02-13 15:50:00,74.52,74.56,74.52,74.55,6200.0,37.6143,37.6345,37.6143,37.6294,6200.0
2006-02-13 15:55:00,74.55,74.56,74.53,74.55,2800.0,37.6294,37.6345,37.6194,37.6294,2800.0
2006-02-14 09:30:00,74.48,74.48,74.4,74.4,5000.0,37.5941,37.5941,37.5537,37.5537,5000.0
2006-02-14 09:35:00,74.4,74.4,74.31,74.31,1100.0,37.5537,37.5537,37.5083,37.5083,1100.0
2006-02-14 09:40:00,74.22,74.23,74.15,74.15,2700.0,37.4629,37.4679,37.4275,37.4275,2700.0
2006-02-14 09:45:00,74.01,74.03,74.0,74.0,8700.0,37.3569,37.367,37.3518,37.3518,8700.0
2006-02-14 09:50:00,74.0,74.05,73.85,74.01,7500.0,37.3518,37.3771,37.2761,37.3569,7500.0
2006-02-14 09:55:00,74.02,74.14,74.0,74.14,4800.0,37.3619,37.4225,37.3518,37.4225,4800.0
2006-02-14 10:00:00,74.19,74.26,74.1,74.1,5800.0,37.4477,37.4831,37.4023,37.4023,5800.0
2006-02-14 10:05:00,74.1,74.13,74.07,74.13,500.0,37.4023,37.4175,37.3872,37.4175,500.0
2006-02-14 10:10:00,74.12,74.15,74.06,74.08,2000.0,37.4124,37.4275,37.3821,37.3922,2000.0
2006-02-14 10:15:00,74.08,74.21,74.08,74.21,3000.0,37.3922,37.4578,37.3922,37.4578,3000.0
2006-02-14 10:20:00,74.21,74.28,74.16,74.19,3600.0,37.4578,37.4932,37.4326,37.4477,3600.0
2006-02-14 10:25:00,74.18,74.18,74.15,74.15,1000.0,37.4427,37.4427,37.4275,37.4275,1000.0
2006-02-14 10:30:00,74.14,74.18,74.0,74.06,4200.0,37.4225,37.4427,37.3518,37.3821,4200.0
2006-02-14 10:35:00,73.94,74.02,73.94,73.98,4600.0,37.3215,37.3619,37.3215,37.3417,4600.0
2006-02-14 10:40:00,73.98,74.07,73.98,74.07,1100.0,37.3417,37.3872,37.3417,37.3872,1100.0
2006-02-14 10:45:00,74.07,74.14,74.07,74.1,5200.0,37.3872,37.4225,37.3872,37.4023,5200.0
2006-02-14 10:50:00,74.22,74.27,74.22,74.26,2600.0,37.4629,37.4881,37.4629,37.4831,2600.0
2006-02-14 10:55:00,74.3,74.35,74.29,74.35,3200.0,37.5033,37.5285,37.4982,37.5285,3200.0
2006-02-14 11:00:00,74.34,74.43,74.34,74.4,6400.0,37.5234,37.5689,37.5234,37.5537,6400.0
2006-02-14 11:05:00,74.41,74.48,74.4,74.43,6100.0,37.5588,37.5941,37.5537,37.5689,6100.0
2006-02-14 11:10:00,74.41,74.47,74.41,74.47,3100.0,37.5588,37.5891,37.5588,37.5891,3100.0
2006-02-14 11:15:00,74.47,74.48,74.44,74.48,6300.0,37.5891,37.5941,37.5739,37.5941,6300.0
2006-02-14 11:20:00,74.48,74.52,74.47,74.49,4600.0,37.5941,37.6143,37.5891,37.5992,4600.0
2006-02-14 11:25:00,74.49,74.52,74.49,74.5,1600.0,37.5992,37.6143,37.5992,37.6042,1600.0
2006-02-14 11:30:00,74.52,74.52,74.43,74.43,5800.0,37.6143,37.6143,37.5689,37.5689,5800.0
2006-02-14 11:35:00,74.43,74.45,74.41,74.42,3300.0,37.5689,37.579,37.5588,37.5638,3300.0
2006-02-14 11:40:00,74.41,74.41,74.38,74.38,2700.0,37.5588,37.5588,37.5436,37.5436,2700.0
2006-02-14 11:45:00,74.38,74.38,74.35,74.37,3700.0,37.5436,37.5436,37.5285,37.5386,3700.0
2006-02-14 11:50:00,74.37,74.48,74.37,74.48,4700.0,37.5386,37.5941,37.5386,37.5941,4700.0
2006-02-14 11:55:00,74.51,74.55,74.51,74.55,6500.0,37.6093,37.6294,37.6093,37.6294,6500.0
2006-02-14 12:00:00,74.56,74.64,74.56,74.58,5700.0,37.6345,37.6749,37.6345,37.6446,5700.0
2006-02-14 12:05:00,74.6,74.62,74.59,74.6,4200.0,37.6547,37.6648,37.6496,37.6547,4200.0
2006-02-14 12:10:00,74.6,74.62,74.56,74.57,2600.0,37.6547,37.6648,37.6345,37.6395,2600.0
2006-02-14 12:15:00,74.56,74.56,74.52,74.54,1600.0,37.6345,37.6345,37.6143,37.6244,1600.0
2006-02-14 12:20:00,74.58,74.59,74.54,74.54,4500.0,37.6446,37.6496,37.6244,37.6244,4500.0
2006-02-14 12:25:00,74.54,74.57,74.54,74.55,2200.0,37.6244,37.6395,37.6244,37.6294,2200.0
2006-02-14 12:30:00,74.55,74.55,74.52,74.52,1300.0,37.6294,37.6294,37.6143,37.6143,1300.0
2006-02-14 12:35:00,74.56,74.56,74.53,74.53,400.0,37.6345,37.6345,37.6194,37.6194,400.0
2006-02-14 12:40:00,74.54,74.57,74.54,74.54,1600.0,37.6244,37.6395,37.6244,37.6244,1600.0
2006-02-14 12:45:00,74.57,74.57,74.52,74.55,1100.0,37.6395,37.6395,37.6143,37.6294,1100.0
2006-02-14 12:50:00,74.56,74.63,74.56,74.63,5300.0,37.6345,37.6698,37.6345,37.6698,5300.0
2006-02-14 12:55:00,74.63,74.7,74.63,74.7,3700.0,37.6698,37.7052,37.6698,37.7052,3700.0
2006-02-14 13:00:00,74.73,74.73,74.65,74.71,1700.0,37.7203,37.7203,37.6799,37.7102,1700.0
2006-02-14 13:05:00,74.71,74.77,74.7,74.76,2300.0,37.7102,37.7405,37.7052,37.7354,2300.0
2006-02-14 13:10:00,74.75,74.82,74.75,74.8,3200.0,37.7304,37.7657,37.7304,37.7556,3200.0
2006-02-14 13:15:00,74.8,74.86,74.8,74.86,4000.0,37.7556,37.7859,37.7556,37.7859,4000.0
2006-02-14 13:20:00,74.87,74.93,74.86,74.86,6300.0,37.791,37.8213,37.7859,37.7859,6300.0
2006-02-14 13:25:00,74.85,74.85,74.82,74.82,1500.0,37.7809,37.7809,37.7657,37.7657,1500.0
2006-02-14 13:30:00,74.83,74.95,74.83,74.95,1400.0,37.7708,37.8313,37.7708,37.8313,1400.0
2006-02-14 13:35:00,74.96,75.05,74.95,75.04,3600.0,37.8364,37.8818,37.8313,37.8768,3600.0
2006-02-14 13:40:00,75.05,75.05,74.92,74.94,3000.0,37.8818,37.8818,37.8162,37.8263,3000.0
2006-02-14 13:45:00,75.01,75.01,74.78,74.8,5600.0,37.8616,37.8616,37.7455,37.7556,5600.0
2006-02-14 13:50:00,74.81,74.81,74.68,74.69,2400.0,37.7607,37.7607,37.6951,37.7001,2400.0
2006-02-14 13:55:00,74.73,74.74,74.65,74.65,2400.0,37.7203,37.7254,37.6799,37.6799,2400.0
2006-02-14 14:00:00,74.68,74.74,74.64,74.69,2800.0,37.6951,37.7254,37.6749,37.7001,2800.0
2006-02-14 14:05:00,74.72,74.89,74.7,74.85,4700.0,37.7153,37.8011,37.7052,37.7809,4700.0
2006-02-14 14:10:00,74.85,74.95,74.84,74.84,3400.0,37.7809,37.8313,37.7758,37.7758,3400.0
2006-02-14 14:15:00,74.85,74.86,74.81,74.84,2100.0,37.7809,37.7859,37.7607,37.7758,2100.0
2006-02-14 14:20:00,74.8,74.9,74.79,74.9,3000.0,37.7556,37.8061,37.7506,37.8061,3000.0
2006-02-14 14:25:00,74.89,75.02,74.86,75.02,4700.0,37.8011,37.8667,37.7859,37.8667,4700.0
2006-02-14 14:30:00,75.03,75.13,75.02,75.05,9100.0,37.8717,37.9222,37.8667,37.8818,9100.0
2006-02-14 14:35:00,75.06,75.06,74.9,74.95,5000.0,37.8869,37.8869,37.8061,37.8313,5000.0
2006-02-14 14:40:00,74.94,74.94,74.9,74.9,1000.0,37.8263,37.8263,37.8061,37.8061,1000.0
2006-02-14 14:45:00,74.95,75.07,74.95,75.07,1500.0,37.8313,37.8919,37.8313,37.8919,1500.0
2006-02-14 14:50:00,75.07,75.07,74.97,74.97,3500.0,37.8919,37.8919,37.8414,37.8414,3500.0
2006-02-14 14:55:00,74.98,75.06,74.98,75.0,3400.0,37.8465,37.8869,37.8465,37.8566,3400.0
2006-02-14 15:00:00,75.04,75.09,75.04,75.05,2400.0,37.8768,37.902,37.8768,37.8818,2400.0
2006-02-14 15:05:00,75.06,75.06,74.95,75.0,3200.0,37.8869,37.8869,37.8313,37.8566,3200.0
2006-02-14 15:10:00,74.94,75.01,74.94,74.99,1700.0,37.8263,37.8616,37.8263,37.8515,1700.0
2006-02-14 15:15:00,74.99,75.01,74.98,75.0,3300.0,37.8515,37.8616,37.8465,37.8566,3300.0
2006-02-14 15:20:00,75.0,75.01,74.98,75.0,1600.0,37.8566,37.8616,37.8465,37.8566,1600.0
2006-02-14 15:25:00,75.0,75.02,75.0,75.0,2700.0,37.8566,37.8667,37.8566,37.8566,2700.0
2006-02-14 15:30:00,75.01,75.09,75.01,75.08,2400.0,37.8616,37.902,37.8616,37.897,2400.0
2006-02-14 15:35:00,75.08,75.09,75.05,75.05,3000.0,37.897,37.902,37.8818,37.8818,3000.0
2006-02-14 15:40:00,75.03,75.05,75.01,75.01,1600.0,37.8717,37.8818,37.8616,37.8616,1600.0
2006-02-14 15:45:00,75.0,75.0,74.93,74.97,2600.0,37.8566,37.8566,37.8213,37.8414,2600.0
2006-02-14 15:50:00,74.95,75.04,74.94,75.04,3500.0,37.8313,37.8768,37.8263,37.8768,3500.0
2006-02-14 15:55:00,74.98,75.22,74.97,74.99,2300.0,37.8465,37.9676,37.8414,37.8515,2300.0
2006-02-15 09:30:00,74.85,74.85,74.84,74.84,2500.0,37.7809,37.7809,37.7758,37.7758,2500.0
2006-02-15 09:35:00,74.84,74.84,74.84,74.84,0.0,37.7758,37.7758,37.7758,37.7758,0.0
2006-02-15 09:40:00,74.83,74.86,74.83,74.86,1800.0,37.7708,37.7859,37.7708,37.7859,1800.0
2006-02-15 09:45:00,74.86,74.86,74.74,74.74,900.0,37.7859,37.7859,37.7254,37.7254,900.0
2006-02-15 09:50:00,74.71,74.71,74.6,74.63,1700.0,37.7102,37.7102,37.6547,37.6698,1700.0
2006-02-15 09:55:00,74.63,74.86,74.63,74.86,8300.0,37.6698,37.7859,37.6698,37.7859,8300.0
2006-02-15 10:00:00,74.84,74.85,74.65,74.66,8800.0,37.7758,37.7809,37.6799,37.685,8800.0
2006-02-15 10:05:00,74.67,74.89,74.67,74.87,9200.0,37.69,37.8011,37.69,37.791,9200.0
2006-02-15 10:10:00,74.9,74.96,74.89,74.9,4500.0,37.8061,37.8364,37.8011,37.8061,4500.0
2006-02-15 10:15:00,74.9,74.9,74.76,74.81,8900.0,37.8061,37.8061,37.7354,37.7607,8900.0
2006-02-15 10:20:00,74.84,75.0,74.83,74.99,9300.0,37.7758,37.8566,37.7708,37.8515,9300.0
2006-02-15 10:25:00,75.01,75.13,75.01,75.13,35800.0,37.8616,37.9222,37.8616,37.9222,35800.0
2006-02-15 10:30:00,75.16,75.21,75.15,75.17,3900.0,37.9373,37.9626,37.9323,37.9424,3900.0
2006-02-15 10:35:00,75.17,75.17,75.06,75.06,6600.0,37.9424,37.9424,37.8869,37.8869,6600.0
2006-02-15 10:40:00,75.09,75.15,75.09,75.12,8200.0,37.902,37.9323,37.902,37.9172,8200.0
2006-02-15 10:45:00,75.12,75.18,75.12,75.12,3700.0,37.9172,37.9474,37.9172,37.9172,3700.0
2006-02-15 10:50:00,75.12,75.16,75.12,75.16,15900.0,37.9172,37.9373,37.9172,37.9373,15900.0
2006-02-15 10:55:00,75.16,75.2,75.15,75.17,4700.0,37.9373,37.9575,37.9323,37.9424,4700.0
2006-02-15 11:00:00,75.15,75.17,75.15,75.17,4100.0,37.9323,37.9424,37.9323,37.9424,4100.0
2006-02-15 11:05:00,75.15,75.15,75.09,75.09,12000.0,37.9323,37.9323,37.902,37.902,12000.0
2006-02-15 11:10:00,75.1,75.12,75.03,75.12,14300.0,37.9071,37.9172,37.8717,37.9172,14300.0
2006-02-15 11:15:00,75.12,75.15,75.09,75.15,6000.0,37.9172,37.9323,37.902,37.9323,6000.0
2006-02-15 11:20:00,75.15,75.15,75.14,75.15,700.0,37.9323,37.9323,37.9273,37.9323,700.0
2006-02-15 11:25:00,75.15,75.15,75.11,75.13,1600.0,37.9323,37.9323,37.9121,37.9222,1600.0
2006-02-15 11:30:00,75.15,75.21,75.12,75.14,3400.0,37.9323,37.9626,37.9172,37.9273,3400.0
2006-02-15 11:35:00,75.13,75.14,75.1,75.11,31000.0,37.9222,37.9273,37.9071,37.9121,31000.0
2006-02-15 11:40:00,75.13,75.14,75.09,75.14,3900.0,37.9222,37.9273,37.902,37.9273,3900.0
2006-02-15 11:45:00,75.13,75.13,75.09,75.13,2300.0,37.9222,37.9222,37.902,37.9222,2300.0
2006-02-15 11:50:00,75.09,75.12,75.09,75.12,1000.0,37.902,37.9172,37.902,37.9172,1000.0
2006-02-15 11:55:00,75.14,75.15,75.1,75.15,2200.0,37.9273,37.9323,37.9071,37.9323,2200.0
2006-02-15 12:00:00,75.15,75.15,75.1,75.1,1800.0,37.9323,37.9323,37.9071,37.9071,1800.0
2006-02-15 12:05:00,75.09,75.13,75.05,75.1,6100.0,37.902,37.9222,37.8818,37.9071,6100.0
2006-02-15 12:10:00,75.14,75.14,75.06,75.09,7500.0,37.9273,37.9273,37.8869,37.902,7500.0
2006-02-15 12:15:00,75.07,75.13,75.04,75.12,3800.0,37.8919,37.9222,37.8768,37.9172,3800.0
2006-02-15 12:20:00,75.12,75.13,75.1,75.13,1500.0,37.9172,37.9222,37.9071,37.9222,1500.0
2006-02-15 12:25:00,75.12,75.14,75.11,75.12,2300.0,37.9172,37.9273,37.9121,37.9172,2300.0
2006-02-15 12:30:00,75.13,75.13,75.0,75.08,6600.0,37.9222,37.9222,37.8566,37.897,6600.0
2006-02-15 12:35:00,75.04,75.08,75.01,75.06,5900.0,37.8768,37.897,37.8616,37.8869,5900.0
2006-02-15 12:40:00,75.06,75.12,75.06,75.12,2400.0,37.8869,37.9172,37.8869,37.9172,2400.0
2006-02-15 12:45:00,75.11,75.11,75.04,75.1,5800.0,37.9121,37.9121,37.8768,37.9071,5800.0
2006-02-15 12:50:00,75.1,75.14,75.1,75.12,1800.0,37.9071,37.9273,37.9071,37.9172,1800.0
2006-02-15 12:55:00,75.09,75.17,75.09,75.14,2200.0,37.902,37.9424,37.902,37.9273,2200.0
2006-02-15 13:00:00,75.15,75.15,75.11,75.14,5300.0,37.9323,37.9323,37.9121,37.9273,5300.0
2006-02-15 13:05:00,75.14,75.14,75.1,75.12,1600.0,37.9273,37.9273,37.9071,37.9172,1600.0
2006-02-15 13:10:00,75.12,75.14,75.09,75.11,23300.0,37.9172,37.9273,37.902,37.9121,23300.0
2006-02-15 13:15:00,75.12,75.13,75.11,75.11,4300.0,37.9172,37.9222,37.9121,37.9121,4300.0
2006-02-15 13:20:00,75.12,75.14,75.09,75.14,4900.0,37.9172,37.9273,37.902,37.9273,4900.0
2006-02-15 13:25:00,75.14,75.19,75.14,75.16,5700.0,37.9273,37.9525,37.9273,37.9373,5700.0
2006-02-15 13:30:00,75.13,75.18,75.12,75.18,1600.0,37.9222,37.9474,37.9172,37.9474,1600.0
2006-02-15 13:35:00,75.18,75.23,75.18,75.23,2800.0,37.9474,37.9727,37.9474,37.9727,2800.0
2006-02-15 13:40:00,75.22,75.22,75.18,75.22,4300.0,37.9676,37.9676,37.9474,37.9676,4300.0
2006-02-15 13:45:00,75.23,75.24,75.22,75.23,2000.0,37.9727,37.9777,37.9676,37.9727,2000.0
2006-02-15 13:50:00,75.24,75.32,75.18,75.31,24300.0,37.9777,38.0181,37.9474,38.0131,24300.0
2006-02-15 13:55:00,75.31,75.32,75.24,75.29,8000.0,38.0131,38.0181,37.9777,38.003,8000.0
2006-02-15 14:00:00,75.28,75.31,75.27,75.27,4400.0,37.9979,38.0131,37.9929,37.9929,4400.0
2006-02-15 14:05:00,75.28,75.3,75.2,75.27,9600.0,37.9979,38.008,37.9575,37.9929,9600.0
2006-02-15 14:10:00,75.27,75.33,75.26,75.26,8600.0,37.9929,38.0232,37.9878,37.9878,8600.0
2006-02-15 14:15:00,75.24,75.28,75.23,75.26,2000.0,37.9777,37.9979,37.9727,37.9878,2000.0
2006-02-15 14:20:00,75.23,75.4,75.21,75.4,10500.0,37.9727,38.0585,37.9626,38.0585,10500.0
2006-02-15 14:25:00,75.41,75.54,75.4,75.45,10300.0,38.0635,38.1292,38.0585,38.0837,10300.0
2006-02-15 14:30:00,75.46,75.5,75.28,75.33,6400.0,38.0888,38.109,37.9979,38.0232,6400.0
2006-02-15 14:35:00,75.34,75.35,75.18,75.24,9100.0,38.0282,38.0333,37.9474,37.9777,9100.0
2006-02-15 14:40:00,75.24,75.31,75.24,75.27,11900.0,37.9777,38.0131,37.9777,37.9929,11900.0
2006-02-15 14:45:00,75.28,75.32,75.28,75.32,6200.0,37.9979,38.0181,37.9979,38.0181,6200.0
2006-02-15 14:50:00,75.36,75.49,75.36,75.48,10800.0,38.0383,38.1039,38.0383,38.0989,10800.0
2006-02-15 14:55:00,75.49,75.55,75.43,75.55,19700.0,38.1039,38.1342,38.0736,38.1342,19700.0
2006-02-15 15:00:00,75.56,75.58,75.49,75.49,35200.0,38.1393,38.1493,38.1039,38.1039,35200.0
2006-02-15 15:05:00,75.48,75.57,75.48,75.5,7800.0,38.0989,38.1443,38.0989,38.109,7800.0
2006-02-15 15:10:00,75.48,75.5,75.45,75.47,9800.0,38.0989,38.109,38.0837,38.0938,9800.0
2006-02-15 15:15:00,75.48,75.56,75.48,75.56,6200.0,38.0989,38.1393,38.0989,38.1393,6200.0
2006-02-15 15:20:00,75.52,75.52,75.47,75.5,6600.0,38.1191,38.1191,38.0938,38.109,6600.0
2006-02-15 15:25:00,75.5,75.55,75.45,75.46,12300.0,38.109,38.1342,38.0837,38.0888,12300.0
2006-02-15 15:30:00,75.46,75.49,75.42,75.47,9500.0,38.0888,38.1039,38.0686,38.0938,9500.0
2006-02-15 15:35:00,75.47,75.48,75.44,75.45,12000.0,38.0938,38.0989,38.0787,38.0837,12000.0
2006-02-15 15:40:00,75.46,75.5,75.45,75.48,24400.0,38.0888,38.109,38.0837,38.0989,24400.0
2006-02-15 15:45:00,75.48,75.5,75.46,75.48,7400.0,38.0989,38.109,38.0888,38.0989,7400.0
2006-02-15 15:50:00,75.48,75.56,75.47,75.55,28200.0,38.0989,38.1393,38.0938,38.1342,28200.0
2006-02-15 15:55:00,75.54,75.57,75.44,75.5,12500.0,38.1292,38.1443,38.0787,38.109,12500.0
2006-02-16 09:30:00,75.53,75.53,75.53,75.53,0.0,38.1241,38.1241,38.1241,38.1241,0.0
2006-02-16 09:35:00,75.4,75.56,75.4,75.56,10500.0,38.0585,38.1393,38.0585,38.1393,10500.0
2006-02-16 09:40:00,75.56,75.62,75.48,75.5,5200.0,38.1393,38.1695,38.0989,38.109,5200.0
2006-02-16 09:45:00,75.46,75.55,75.46,75.49,2100.0,38.0888,38.1342,38.0888,38.1039,2100.0
2006-02-16 09:50:00,75.52,75.59,75.34,75.42,9300.0,38.1191,38.1544,38.0282,38.0686,9300.0
2006-02-16 09:55:00,75.43,75.52,75.35,75.35,2100.0,38.0736,38.1191,38.0333,38.0333,2100.0
2006-02-16 10:00:00,75.41,75.41,75.3,75.37,5000.0,38.0635,38.0635,38.008,38.0433,5000.0
2006-02-16 10:05:00,75.35,75.52,75.32,75.52,9700.0,38.0333,38.1191,38.0181,38.1191,9700.0
2006-02-16 10:10:00,75.51,75.64,75.51,75.56,13900.0,38.114,38.1796,38.114,38.1393,13900.0
2006-02-16 10:15:00,75.57,75.58,75.5,75.54,4200.0,38.1443,38.1493,38.109,38.1292,4200.0
2006-02-16 10:20:00,75.53,75.57,75.53,75.57,4400.0,38.1241,38.1443,38.1241,38.1443,4400.0
2006-02-16 10:25:00,75.54,75.56,75.48,75.51,3400.0,38.1292,38.1393,38.0989,38.114,3400.0
2006-02-16 10:30:00,75.52,75.55,75.5,75.5,3300.0,38.1191,38.1342,38.109,38.109,3300.0
2006-02-16 10:35:00,75.5,75.5,75.47,75.47,2200.0,38.109,38.109,38.0938,38.0938,2200.0
2006-02-16 10:40:00,75.47,75.5,75.46,75.5,1700.0,38.0938,38.109,38.0888,38.109,1700.0
2006-02-16 10:45:00,75.5,75.54,75.5,75.51,2900.0,38.109,38.1292,38.109,38.114,2900.0
2006-02-16 10:50:00,75.53,75.56,75.52,75.52,4300.0,38.1241,38.1393,38.1191,38.1191,4300.0
2006-02-16 10:55:00,75.52,75.52,75.48,75.5,3100.0,38.1191,38.1191,38.0989,38.109,3100.0
2006-02-16 11:00:00,75.5,75.51,75.47,75.48,2100.0,38.109,38.114,38.0938,38.0989,2100.0
2006-02-16 11:05:00,75.48,75.48,75.42,75.42,4600.0,38.0989,38.0989,38.0686,38.0686,4600.0
2006-02-16 11:10:00,75.42,75.45,75.39,75.42,4600.0,38.0686,38.0837,38.0534,38.0686,4600.0
2006-02-16 11:15:00,75.43,75.45,75.43,75.43,4900.0,38.0736,38.0837,38.0736,38.0736,4900.0
2006-02-16 11:20:00,75.46,75.47,75.45,75.46,2700.0,38.0888,38.0938,38.0837,38.0888,2700.0
2006-02-16 11:25:00,75.47,75.54,75.47,75.54,3300.0,38.0938,38.1292,38.0938,38.1292,3300.0
2006-02-16 11:30:00,75.56,75.59,75.56,75.59,4300.0,38.1393,38.1544,38.1393,38.1544,4300.0
2006-02-16 11:35:00,75.6,75.72,75.6,75.61,5600.0,38.1594,38.22,38.1594,38.1645,5600.0
2006-02-16 11:40:00,75.62,75.64,75.6,75.6,2400.0,38.1695,38.1796,38.1594,38.1594,2400.0
2006-02-16 11:45:00,75.6,75.61,75.58,75.61,2500.0,38.1594,38.1645,38.1493,38.1645,2500.0
2006-02-16 11:50:00,75.61,75.63,75.6,75.61,800.0,38.1645,38.1746,38.1594,38.1645,800.0
2006-02-16 11:55:00,75.63,75.66,75.63,75.63,22700.0,38.1746,38.1897,38.1746,38.1746,22700.0
2006-02-16 12:00:00,75.65,75.65,75.61,75.65,8400.0,38.1847,38.1847,38.1645,38.1847,8400.0
2006-02-16 12:05:00,75.65,75.67,75.62,75.67,5700.0,38.1847,38.1948,38.1695,38.1948,5700.0
2006-02-16 12:10:00,75.68,76.0,75.68,75.96,12000.0,38.1998,38.3613,38.1998,38.3412,12000.0
2006-02-16 12:15:00,75.97,76.08,75.96,76.06,5600.0,38.3462,38.4017,38.3412,38.3916,5600.0
2006-02-16 12:20:00,76.06,76.08,76.02,76.05,2700.0,38.3916,38.4017,38.3714,38.3866,2700.0
2006-02-16 12:25:00,76.01,76.01,75.92,75.98,3200.0,38.3664,38.3664,38.321,38.3512,3200.0
2006-02-16 12:30:00,75.97,75.97,75.92,75.92,1700.0,38.3462,38.3462,38.321,38.321,1700.0
2006-02-16 12:35:00,75.91,75.91,75.8,75.87,6500.0,38.3159,38.3159,38.2604,38.2957,6500.0
2006-02-16 12:40:00,75.84,75.93,75.84,75.93,800.0,38.2806,38.326,38.2806,38.326,800.0
2006-02-16 12:45:00,75.95,75.95,75.91,75.91,1000.0,38.3361,38.3361,38.3159,38.3159,1000.0
2006-02-16 12:50:00,75.89,76.0,75.89,75.97,3600.0,38.3058,38.3613,38.3058,38.3462,3600.0
2006-02-16 12:55:00,75.94,76.0,75.93,75.93,2900.0,38.3311,38.3613,38.326,38.326,2900.0
2006-02-16 13:00:00,75.92,75.97,75.92,75.97,900.0,38.321,38.3462,38.321,38.3462,900.0
2006-02-16 13:05:00,75.97,75.97,75.92,75.95,1800.0,38.3462,38.3462,38.321,38.3361,1800.0
2006-02-16 13:10:00,75.94,75.94,75.88,75.89,1500.0,38.3311,38.3311,38.3008,38.3058,1500.0
2006-02-16 13:15:00,75.88,75.93,75.88,75.93,1500.0,38.3008,38.326,38.3008,38.326,1500.0
2006-02-16 13:20:00,75.92,75.92,75.82,75.85,3600.0,38.321,38.321,38.2705,38.2856,3600.0
2006-02-16 13:25:00,75.85,75.85,75.74,75.74,2500.0,38.2856,38.2856,38.2301,38.2301,2500.0
2006-02-16 13:30:00,75.74,75.82,75.74,75.82,1500.0,38.2301,38.2705,38.2301,38.2705,1500.0
2006-02-16 13:35:00,75.82,75.88,75.82,75.87,2300.0,38.2705,38.3008,38.2705,38.2957,2300.0
2006-02-16 13:40:00,75.87,75.91,75.79,75.8,1700.0,38.2957,38.3159,38.2553,38.2604,1700.0
2006-02-16 13:45:00,75.79,75.79,75.71,75.72,1900.0,38.2553,38.2553,38.215,38.22,1900.0
2006-02-16 13:50:00,75.7,75.7,75.61,75.61,2800.0,38.2099,38.2099,38.1645,38.1645,2800.0
2006-02-16 13:55:00,75.61,75.75,75.61,75.75,5800.0,38.1645,38.2352,38.1645,38.2352,5800.0
2006-02-16 14:00:00,75.77,75.82,75.75,75.77,1400.0,38.2452,38.2705,38.2352,38.2452,1400.0
2006-02-16 14:05:00,75.82,75.85,75.82,75.85,1300.0,38.2705,38.2856,38.2705,38.2856,1300.0
2006-02-16 14:10:00,75.84,75.84,75.72,75.79,2400.0,38.2806,38.2806,38.22,38.2553,2400.0
2006-02-16 14:15:00,75.77,75.87,75.77,75.87,1500.0,38.2452,38.2957,38.2452,38.2957,1500.0
2006-02-16 14:20:00,75.89,75.89,75.8,75.86,2900.0,38.3058,38.3058,38.2604,38.2907,2900.0
2006-02-16 14:25:00,75.91,75.95,75.85,75.87,9400.0,38.3159,38.3361,38.2856,38.2957,9400.0
2006-02-16 14:30:00,75.83,75.87,75.81,75.82,3600.0,38.2755,38.2957,38.2654,38.2705,3600.0
2006-02-16 14:35:00,75.82,75.85,75.8,75.83,7200.0,38.2705,38.2856,38.2604,38.2755,7200.0
2006-02-16 14:40:00,75.83,75.87,75.83,75.84,6400.0,38.2755,38.2957,38.2755,38.2806,6400.0
2006-02-16 14:45:00,75.87,75.88,75.82,75.82,11500.0,38.2957,38.3008,38.2705,38.2705,11500.0
2006-02-16 14:50:00,75.82,75.84,75.8,75.81,7500.0,38.2705,38.2806,38.2604,38.2654,7500.0
2006-02-16 14:55:00,75.82,75.89,75.81,75.84,8500.0,38.2705,38.3058,38.2654,38.2806,8500.0
2006-02-16 15:00:00,75.86,75.86,75.78,75.78,25900.0,38.2907,38.2907,38.2503,38.2503,25900.0
2006-02-16 15:05:00,75.77,75.83,75.76,75.79,7100.0,38.2452,38.2755,38.2402,38.2553,7100.0
2006-02-16 15:10:00,75.78,75.79,75.76,75.76,5500.0,38.2503,38.2553,38.2402,38.2402,5500.0
2006-02-16 15:15:00,75.77,75.77,75.73,75.76,3100.0,38.2452,38.2452,38.2251,38.2402,3100.0
2006-02-16 15:20:00,75.74,75.74,75.71,75.74,2900.0,38.2301,38.2301,38.215,38.2301,2900.0
2006-02-16 15:25:00,75.74,75.77,75.73,75.73,3800.0,38.2301,38.2452,38.2251,38.2251,3800.0
2006-02-16 15:30:00,75.74,75.83,75.72,75.8,3400.0,38.2301,38.2755,38.22,38.2604,3400.0
2006-02-16 15:35:00,75.79,75.9,75.79,75.9,11500.0,38.2553,38.3109,38.2553,38.3109,11500.0
2006-02-16 15:40:00,75.89,75.9,75.86,75.89,7200.0,38.3058,38.3109,38.2907,38.3058,7200.0
2006-02-16 15:45:00,75.89,75.95,75.88,75.95,6000.0,38.3058,38.3361,38.3008,38.3361,6000.0
2006-02-16 15:50:00,75.96,75.99,75.93,75.97,9800.0,38.3412,38.3563,38.326,38.3462,9800.0
2006-02-16 15:55:00,75.97,75.99,75.95,75.98,6600.0,38.3462,38.3563,38.3361,38.3512,6600.0
2006-02-17 09:35:00,76.02,76.11,75.85,75.85,38100.0,38.3714,38.4169,38.2856,38.2856,38100.0
2006-02-17 09:40:00,75.85,75.96,75.82,75.89,6100.0,38.2856,38.3412,38.2705,38.3058,6100.0
2006-02-17 09:45:00,75.78,76.1,75.75,76.08,12700.0,38.2503,38.4118,38.2352,38.4017,12700.0
2006-02-17 09:50:00,76.09,76.22,76.05,76.08,10300.0,38.4068,38.4724,38.3866,38.4017,10300.0
2006-02-17 09:55:00,76.24,76.25,76.2,76.25,5400.0,38.4825,38.4875,38.4623,38.4875,5400.0
2006-02-17 10:00:00,76.23,76.5,76.2,76.3,31900.0,38.4774,38.6137,38.4623,38.5128,31900.0
2006-02-17 10:05:00,76.2,76.22,76.05,76.22,7400.0,38.4623,38.4724,38.3866,38.4724,7400.0
2006-02-17 10:10:00,76.21,76.22,76.14,76.21,2700.0,38.4673,38.4724,38.432,38.4673,2700.0
2006-02-17 10:15:00,76.18,76.3,76.18,76.26,8200.0,38.4522,38.5128,38.4522,38.4926,8200.0
2006-02-17 10:20:00,76.28,76.34,76.12,76.12,3600.0,38.5027,38.533,38.4219,38.4219,3600.0
2006-02-17 10:25:00,76.18,76.2,76.03,76.03,4000.0,38.4522,38.4623,38.3765,38.3765,4000.0
2006-02-17 10:30:00,76.08,76.18,76.08,76.17,4200.0,38.4017,38.4522,38.4017,38.4472,4200.0
2006-02-17 10:35:00,76.17,76.18,76.16,76.18,3800.0,38.4472,38.4522,38.4421,38.4522,3800.0
2006-02-17 10:40:00,76.18,76.28,76.13,76.22,8500.0,38.4522,38.5027,38.427,38.4724,8500.0
2006-02-17 10:45:00,76.22,76.24,76.21,76.24,1500.0,38.4724,38.4825,38.4673,38.4825,1500.0
2006-02-17 10:50:00,76.24,76.24,76.21,76.22,700.0,38.4825,38.4825,38.4673,38.4724,700.0
2006-02-17 10:55:00,76.22,76.25,76.22,76.25,2100.0,38.4724,38.4875,38.4724,38.4875,2100.0
2006-02-17 11:00:00,76.27,76.27,76.23,76.27,4300.0,38.4976,38.4976,38.4774,38.4976,4300.0
2006-02-17 11:05:00,76.3,76.42,76.3,76.42,9000.0,38.5128,38.5733,38.5128,38.5733,9000.0
2006-02-17 11:10:00,76.43,76.47,76.33,76.38,7300.0,38.5784,38.5986,38.5279,38.5531,7300.0
2006-02-17 11:15:00,76.38,76.42,76.31,76.31,4900.0,38.5531,38.5733,38.5178,38.5178,4900.0
2006-02-17 11:20:00,76.34,76.35,76.25,76.25,2700.0,38.533,38.538,38.4875,38.4875,2700.0
2006-02-17 11:25:00,76.24,76.3,76.24,76.28,2200.0,38.4825,38.5128,38.4825,38.5027,2200.0
2006-02-17 11:30:00,76.27,76.27,76.2,76.27,4100.0,38.4976,38.4976,38.4623,38.4976,4100.0
2006-02-17 11:35:00,76.28,76.35,76.25,76.3,5800.0,38.5027,38.538,38.4875,38.5128,5800.0
2006-02-17 11:40:00,76.3,76.34,76.19,76.22,4000.0,38.5128,38.533,38.4572,38.4724,4000.0
2006-02-17 11:45:00,76.21,76.21,76.05,76.12,6800.0,38.4673,38.4673,38.3866,38.4219,6800.0
2006-02-17 11:50:00,76.07,76.07,75.96,75.96,5700.0,38.3967,38.3967,38.3412,38.3412,5700.0
2006-02-17 11:55:00,75.94,76.0,75.91,76.0,3000.0,38.3311,38.3613,38.3159,38.3613,3000.0
2006-02-17 12:00:00,76.02,76.04,76.0,76.0,4000.0,38.3714,38.3815,38.3613,38.3613,4000.0
2006-02-17 12:05:00,76.02,76.19,76.02,76.19,3900.0,38.3714,38.4572,38.3714,38.4572,3900.0
2006-02-17 12:10:00,76.19,76.22,76.19,76.22,700.0,38.4572,38.4724,38.4572,38.4724,700.0
2006-02-17 12:15:00,76.24,76.27,76.24,76.25,1200.0,38.4825,38.4976,38.4825,38.4875,1200.0
2006-02-17 12:20:00,76.25,76.27,76.21,76.25,700.0,38.4875,38.4976,38.4673,38.4875,700.0
2006-02-17 12:25:00,76.22,76.25,76.19,76.22,900.0,38.4724,38.4875,38.4572,38.4724,900.0
2006-02-17 12:30:00,76.23,76.24,76.1,76.1,4300.0,38.4774,38.4825,38.4118,38.4118,4300.0
2006-02-17 12:35:00,76.15,76.21,76.15,76.21,3300.0,38.4371,38.4673,38.4371,38.4673,3300.0
2006-02-17 12:40:00,76.15,76.2,76.15,76.2,1500.0,38.4371,38.4623,38.4371,38.4623,1500.0
2006-02-17 12:45:00,76.21,76.25,76.19,76.25,2800.0,38.4673,38.4875,38.4572,38.4875,2800.0
2006-02-17 12:50:00,76.25,76.31,76.25,76.3,3900.0,38.4875,38.5178,38.4875,38.5128,3900.0
2006-02-17 12:55:00,76.25,76.29,76.21,76.21,3400.0,38.4875,38.5077,38.4673,38.4673,3400.0
2006-02-17 13:00:00,76.24,76.24,76.19,76.2,4200.0,38.4825,38.4825,38.4572,38.4623,4200.0
2006-02-17 13:05:00,76.2,76.22,76.2,76.22,600.0,38.4623,38.4724,38.4623,38.4724,600.0
2006-02-17 13:10:00,76.19,76.22,76.19,76.22,3700.0,38.4572,38.4724,38.4572,38.4724,3700.0
2006-02-17 13:15:00,76.21,76.23,76.21,76.22,1500.0,38.4673,38.4774,38.4673,38.4724,1500.0
2006-02-17 13:20:00,76.22,76.24,76.21,76.22,2300.0,38.4724,38.4825,38.4673,38.4724,2300.0
2006-02-17 13:25:00,76.23,76.25,76.19,76.21,6900.0,38.4774,38.4875,38.4572,38.4673,6900.0
2006-02-17 13:30:00,76.21,76.23,76.2,76.2,3500.0,38.4673,38.4774,38.4623,38.4623,3500.0
2006-02-17 13:35:00,76.2,76.23,76.2,76.22,4800.0,38.4623,38.4774,38.4623,38.4724,4800.0
2006-02-17 13:40:00,76.23,76.25,76.21,76.21,11300.0,38.4774,38.4875,38.4673,38.4673,11300.0
2006-02-17 13:45:00,76.22,76.22,76.2,76.2,5000.0,38.4724,38.4724,38.4623,38.4623,5000.0
2006-02-17 13:50:00,76.19,76.22,76.19,76.19,4300.0,38.4572,38.4724,38.4572,38.4572,4300.0
2006-02-17 13:55:00,76.19,76.19,76.16,76.18,2700.0,38.4572,38.4572,38.4421,38.4522,2700.0
2006-02-17 14:00:00,76.19,76.19,76.15,76.15,4700.0,38.4572,38.4572,38.4371,38.4371,4700.0
2006-02-17 14:05:00,76.13,76.19,76.13,76.19,4700.0,38.427,38.4572,38.427,38.4572,4700.0
2006-02-17 14:10:00,76.19,76.2,76.17,76.17,2800.0,38.4572,38.4623,38.4472,38.4472,2800.0
2006-02-17 14:15:00,76.17,76.19,76.17,76.19,2900.0,38.4472,38.4572,38.4472,38.4572,2900.0
2006-02-17 14:20:00,76.21,76.24,76.21,76.24,2300.0,38.4673,38.4825,38.4673,38.4825,2300.0
2006-02-17 14:25:00,76.23,76.32,76.23,76.24,29900.0,38.4774,38.5229,38.4774,38.4825,29900.0
2006-02-17 14:30:00,76.23,76.29,76.18,76.29,5900.0,38.4774,38.5077,38.4522,38.5077,5900.0
2006-02-17 14:35:00,76.29,76.35,76.27,76.31,12100.0,38.5077,38.538,38.4976,38.5178,12100.0
2006-02-17 14:40:00,76.33,76.5,76.33,76.5,11100.0,38.5279,38.6137,38.5279,38.6137,11100.0
2006-02-17 14:45:00,76.51,76.56,76.44,76.54,8700.0,38.6188,38.644,38.5834,38.6339,8700.0
2006-02-17 14:50:00,76.55,76.66,76.55,76.64,17200.0,38.639,38.6945,38.639,38.6844,17200.0
2006-02-17 14:55:00,76.62,76.86,76.62,76.82,15700.0,38.6743,38.7954,38.6743,38.7752,15700.0
2006-02-17 15:00:00,76.77,76.79,76.69,76.69,8300.0,38.75,38.7601,38.7096,38.7096,8300.0
2006-02-17 15:05:00,76.69,76.69,76.61,76.64,4500.0,38.7096,38.7096,38.6692,38.6844,4500.0
2006-02-17 15:10:00,76.67,76.67,76.56,76.56,5400.0,38.6995,38.6995,38.644,38.644,5400.0
2006-02-17 15:15:00,76.56,76.68,76.45,76.65,10300.0,38.644,38.7046,38.5885,38.6894,10300.0
2006-02-17 15:20:00,76.62,76.63,76.48,76.58,3200.0,38.6743,38.6793,38.6036,38.6541,3200.0
2006-02-17 15:25:00,76.53,76.61,76.53,76.55,1800.0,38.6289,38.6692,38.6289,38.639,1800.0
2006-02-17 15:30:00,76.55,76.61,76.51,76.61,3500.0,38.639,38.6692,38.6188,38.6692,3500.0
2006-02-17 15:35:00,76.6,76.61,76.54,76.54,1900.0,38.6642,38.6692,38.6339,38.6339,1900.0
2006-02-17 15:40:00,76.55,76.63,76.55,76.62,4000.0,38.639,38.6793,38.639,38.6743,4000.0
2006-02-17 15:45:00,76.6,76.63,76.58,76.63,4800.0,38.6642,38.6793,38.6541,38.6793,4800.0
2006-02-17 15:50:00,76.62,76.69,76.62,76.69,7700.0,38.6743,38.7096,38.6743,38.7096,7700.0
2006-02-17 15:55:00,76.68,76.7,76.66,76.68,4900.0,38.7046,38.7147,38.6945,38.7046,4900.0
2006-02-21 09:35:00,76.9,76.9,76.6,76.68,13400.0,38.8156,38.8156,38.6642,38.7046,13400.0
2006-02-21 09:40:00,76.6,76.82,76.48,76.82,6000.0,38.6642,38.7752,38.6036,38.7752,6000.0
2006-02-21 09:45:00,76.77,77.1,76.77,77.04,5900.0,38.75,38.9166,38.75,38.8863,5900.0
2006-02-21 09:50:00,77.04,77.05,76.85,76.96,5400.0,38.8863,38.8913,38.7904,38.8459,5400.0
2006-02-21 09:55:00,76.93,77.17,76.92,77.1,12100.0,38.8308,38.9519,38.8257,38.9166,12100.0
2006-02-21 10:00:00,77.09,77.24,76.95,77.02,51800.0,38.9115,38.9872,38.8409,38.8762,51800.0
2006-02-21 10:05:00,77.0,77.09,77.0,77.03,6700.0,38.8661,38.9115,38.8661,38.8812,6700.0
2006-02-21 10:10:00,77.0,77.08,76.91,76.91,3700.0,38.8661,38.9065,38.8207,38.8207,3700.0
2006-02-21 10:15:00,76.9,76.9,76.82,76.82,4500.0,38.8156,38.8156,38.7752,38.7752,4500.0
2006-02-21 10:20:00,76.82,76.82,76.8,76.81,3200.0,38.7752,38.7752,38.7651,38.7702,3200.0
2006-02-21 10:25:00,76.8,76.81,76.62,76.65,5300.0,38.7651,38.7702,38.6743,38.6894,5300.0
2006-02-21 10:30:00,76.66,76.76,76.66,76.75,3200.0,38.6945,38.745,38.6945,38.7399,3200.0
2006-02-21 10:35:00,76.72,76.86,76.72,76.86,3600.0,38.7248,38.7954,38.7248,38.7954,3600.0
2006-02-21 10:40:00,76.85,76.98,76.85,76.98,7800.0,38.7904,38.856,38.7904,38.856,7800.0
2006-02-21 10:45:00,76.98,77.08,76.98,77.04,3500.0,38.856,38.9065,38.856,38.8863,3500.0
2006-02-21 10:50:00,77.06,77.1,77.04,77.06,3800.0,38.8964,38.9166,38.8863,38.8964,3800.0
2006-02-21 10:55:00,77.05,77.12,77.03,77.05,4900.0,38.8913,38.9267,38.8812,38.8913,4900.0
2006-02-21 11:00:00,77.05,77.05,76.96,76.96,4900.0,38.8913,38.8913,38.8459,38.8459,4900.0
2006-02-21 11:05:00,76.96,77.02,76.95,77.02,8800.0,38.8459,38.8762,38.8409,38.8762,8800.0
2006-02-21 11:10:00,77.02,77.04,76.87,76.87,3300.0,38.8762,38.8863,38.8005,38.8005,3300.0
2006-02-21 11:15:00,76.84,76.87,76.67,76.67,3700.0,38.7853,38.8005,38.6995,38.6995,3700.0
2006-02-21 11:20:00,76.67,76.71,76.56,76.6,4600.0,38.6995,38.7197,38.644,38.6642,4600.0
2006-02-21 11:25:00,76.58,76.59,76.56,76.56,2400.0,38.6541,38.6591,38.644,38.644,2400.0
2006-02-21 11:30:00,76.57,76.58,76.51,76.52,5000.0,38.6491,38.6541,38.6188,38.6238,5000.0
2006-02-21 11:35:00,76.52,76.61,76.52,76.56,2800.0,38.6238,38.6692,38.6238,38.644,2800.0
2006-02-21 11:40:00,76.57,76.58,76.47,76.5,5300.0,38.6491,38.6541,38.5986,38.6137,5300.0
2006-02-21 11:45:00,76.49,76.49,76.44,76.45,2900.0,38.6087,38.6087,38.5834,38.5885,2900.0
2006-02-21 11:50:00,76.46,76.47,76.38,76.4,6800.0,38.5935,38.5986,38.5531,38.5632,6800.0
2006-02-21 11:55:00,76.37,76.37,76.1,76.13,11900.0,38.5481,38.5481,38.4118,38.427,11900.0
2006-02-21 12:00:00,76.08,76.12,76.02,76.02,8000.0,38.4017,38.4219,38.3714,38.3714,8000.0
2006-02-21 12:05:00,76.02,76.05,75.95,75.95,6500.0,38.3714,38.3866,38.3361,38.3361,6500.0
2006-02-21 12:10:00,75.94,76.12,75.94,76.12,8600.0,38.3311,38.4219,38.3311,38.4219,8600.0
2006-02-21 12:15:00,76.13,76.19,76.1,76.12,4700.0,38.427,38.4572,38.4118,38.4219,4700.0
2006-02-21 12:20:00,76.12,76.13,76.07,76.13,2000.0,38.4219,38.427,38.3967,38.427,2000.0
2006-02-21 12:25:00,76.13,76.14,76.09,76.09,2200.0,38.427,38.432,38.4068,38.4068,2200.0
2006-02-21 12:30:00,76.06,76.06,76.03,76.05,900.0,38.3916,38.3916,38.3765,38.3866,900.0
2006-02-21 12:35:00,76.05,76.05,76.04,76.04,1400.0,38.3866,38.3866,38.3815,38.3815,1400.0
2006-02-21 12:40:00,76.06,76.12,76.03,76.12,3700.0,38.3916,38.4219,38.3765,38.4219,3700.0
2006-02-21 12:45:00,76.13,76.18,76.13,76.16,3500.0,38.427,38.4522,38.427,38.4421,3500.0
2006-02-21 12:50:00,76.16,76.16,76.12,76.16,6800.0,38.4421,38.4421,38.4219,38.4421,6800.0
2006-02-21 12:55:00,76.17,76.21,76.16,76.16,5600.0,38.4472,38.4673,38.4421,38.4421,5600.0
2006-02-21 13:00:00,76.16,76.2,76.16,76.2,3200.0,38.4421,38.4623,38.4421,38.4623,3200.0
2006-02-21 13:05:00,76.18,76.22,76.17,76.21,1500.0,38.4522,38.4724,38.4472,38.4673,1500.0
2006-02-21 13:10:00,76.23,76.27,76.22,76.27,1600.0,38.4774,38.4976,38.4724,38.4976,1600.0
2006-02-21 13:15:00,76.28,76.34,76.28,76.29,3500.0,38.5027,38.533,38.5027,38.5077,3500.0
2006-02-21 13:20:00,76.33,76.38,76.29,76.38,5100.0,38.5279,38.5531,38.5077,38.5531,5100.0
2006-02-21 13:25:00,76.39,76.41,76.35,76.35,5900.0,38.5582,38.5683,38.538,38.538,5900.0
2006-02-21 13:30:00,76.35,76.37,76.31,76.37,3600.0,38.538,38.5481,38.5178,38.5481,3600.0
2006-02-21 13:35:00,76.37,76.43,76.37,76.4,4200.0,38.5481,38.5784,38.5481,38.5632,4200.0
2006-02-21 13:40:00,76.4,76.42,76.39,76.4,4100.0,38.5632,38.5733,38.5582,38.5632,4100.0
2006-02-21 13:45:00,76.4,76.4,76.36,76.37,1100.0,38.5632,38.5632,38.5431,38.5481,1100.0
2006-02-21 13:50:00,76.39,76.41,76.39,76.41,2300.0,38.5582,38.5683,38.5582,38.5683,2300.0
2006-02-21 13:55:00,76.42,76.42,76.39,76.4,5300.0,38.5733,38.5733,38.5582,38.5632,5300.0
2006-02-21 14:00:00,76.37,76.52,76.35,76.5,7400.0,38.5481,38.6238,38.538,38.6137,7400.0
2006-02-21 14:05:00,76.45,76.5,76.34,76.4,7900.0,38.5885,38.6137,38.533,38.5632,7900.0
2006-02-21 14:10:00,76.41,76.5,76.4,76.4,2300.0,38.5683,38.6137,38.5632,38.5632,2300.0
2006-02-21 14:15:00,76.4,76.42,76.38,76.41,3400.0,38.5632,38.5733,38.5531,38.5683,3400.0
2006-02-21 14:20:00,76.37,76.37,76.27,76.27,2800.0,38.5481,38.5481,38.4976,38.4976,2800.0
2006-02-21 14:25:00,76.28,76.31,76.23,76.31,4000.0,38.5027,38.5178,38.4774,38.5178,4000.0
2006-02-21 14:30:00,76.31,76.39,76.27,76.39,7500.0,38.5178,38.5582,38.4976,38.5582,7500.0
2006-02-21 14:35:00,76.37,76.42,76.29,76.31,3400.0,38.5481,38.5733,38.5077,38.5178,3400.0
2006-02-21 14:40:00,76.31,76.43,76.22,76.38,6400.0,38.5178,38.5784,38.4724,38.5531,6400.0
2006-02-21 14:45:00,76.37,76.37,76.24,76.29,3600.0,38.5481,38.5481,38.4825,38.5077,3600.0
2006-02-21 14:50:00,76.29,76.31,76.19,76.23,4100.0,38.5077,38.5178,38.4572,38.4774,4100.0
2006-02-21 14:55:00,76.23,76.24,76.18,76.18,1900.0,38.4774,38.4825,38.4522,38.4522,1900.0
2006-02-21 15:00:00,76.19,76.2,76.17,76.18,4200.0,38.4572,38.4623,38.4472,38.4522,4200.0
2006-02-21 15:05:00,76.19,76.25,76.19,76.2,3700.0,38.4572,38.4875,38.4572,38.4623,3700.0
2006-02-21 15:10:00,76.21,76.22,76.16,76.17,8900.0,38.4673,38.4724,38.4421,38.4472,8900.0
2006-02-21 15:15:00,76.18,76.2,76.12,76.12,6200.0,38.4522,38.4623,38.4219,38.4219,6200.0
2006-02-21 15:20:00,76.13,76.22,76.13,76.17,7900.0,38.427,38.4724,38.427,38.4472,7900.0
2006-02-21 15:25:00,76.2,76.37,76.2,76.29,8700.0,38.4623,38.5481,38.4623,38.5077,8700.0
2006-02-21 15:30:00,76.29,76.31,76.27,76.27,2400.0,38.5077,38.5178,38.4976,38.4976,2400.0
2006-02-21 15:35:00,76.27,76.29,76.19,76.2,6100.0,38.4976,38.5077,38.4572,38.4623,6100.0
2006-02-21 15:40:00,76.21,76.24,76.2,76.24,10000.0,38.4673,38.4825,38.4623,38.4825,10000.0
2006-02-21 15:45:00,76.23,76.25,76.2,76.23,5000.0,38.4774,38.4875,38.4623,38.4774,5000.0
2006-02-21 15:50:00,76.23,76.25,76.2,76.21,7400.0,38.4774,38.4875,38.4623,38.4673,7400.0
2006-02-21 15:55:00,76.21,76.25,76.2,76.25,6800.0,38.4673,38.4875,38.4623,38.4875,6800.0
2006-02-22 09:35:00,76.54,76.54,76.54,76.54,7200.0,38.6339,38.6339,38.6339,38.6339,7200.0
2006-02-22 09:40:00,76.49,76.58,76.35,76.5,21100.0,38.6087,38.6541,38.538,38.6137,21100.0
2006-02-22 09:45:00,76.47,76.53,76.38,76.5,12800.0,38.5986,38.6289,38.5531,38.6137,12800.0
2006-02-22 09:50:00,76.5,76.5,76.2,76.2,11300.0,38.6137,38.6137,38.4623,38.4623,11300.0
2006-02-22 09:55:00,76.29,76.29,76.0,76.0,9000.0,38.5077,38.5077,38.3613,38.3613,9000.0
2006-02-22 10:00:00,76.0,76.29,76.0,76.26,10100.0,38.3613,38.5077,38.3613,38.4926,10100.0
2006-02-22 10:05:00,76.26,76.5,76.26,76.36,8700.0,38.4926,38.6137,38.4926,38.5431,8700.0
2006-02-22 10:10:00,76.37,76.55,76.37,76.53,8600.0,38.5481,38.639,38.5481,38.6289,8600.0
2006-02-22 10:15:00,76.53,76.53,76.36,76.37,9300.0,38.6289,38.6289,38.5431,38.5481,9300.0
2006-02-22 10:20:00,76.37,76.55,76.36,76.48,12800.0,38.5481,38.639,38.5431,38.6036,12800.0
2006-02-22 10:25:00,76.46,76.5,76.42,76.43,1700.0,38.5935,38.6137,38.5733,38.5784,1700.0
2006-02-22 10:30:00,76.44,76.46,76.39,76.46,4100.0,38.5834,38.5935,38.5582,38.5935,4100.0
2006-02-22 10:35:00,76.45,76.57,76.43,76.54,4800.0,38.5885,38.6491,38.5784,38.6339,4800.0
2006-02-22 10:40:00,76.51,76.53,76.5,76.52,1700.0,38.6188,38.6289,38.6137,38.6238,1700.0
2006-02-22 10:45:00,76.52,76.57,76.52,76.54,2300.0,38.6238,38.6491,38.6238,38.6339,2300.0
2006-02-22 10:50:00,76.53,76.64,76.53,76.63,2900.0,38.6289,38.6844,38.6289,38.6793,2900.0
2006-02-22 10:55:00,76.63,76.73,76.58,76.7,3300.0,38.6793,38.7298,38.6541,38.7147,3300.0
2006-02-22 11:00:00,76.67,76.68,76.6,76.62,5800.0,38.6995,38.7046,38.6642,38.6743,5800.0
2006-02-22 11:05:00,76.59,76.59,76.39,76.4,6700.0,38.6591,38.6591,38.5582,38.5632,6700.0
2006-02-22 11:10:00,76.42,76.52,76.42,76.46,3700.0,38.5733,38.6238,38.5733,38.5935,3700.0
2006-02-22 11:15:00,76.46,76.53,76.46,76.53,1400.0,38.5935,38.6289,38.5935,38.6289,1400.0
2006-02-22 11:20:00,76.5,76.72,76.49,76.71,8100.0,38.6137,38.7248,38.6087,38.7197,8100.0
2006-02-22 11:25:00,76.68,76.9,76.65,76.81,7500.0,38.7046,38.8156,38.6894,38.7702,7500.0
2006-02-22 11:30:00,76.84,76.87,76.58,76.63,11300.0,38.7853,38.8005,38.6541,38.6793,11300.0
2006-02-22 11:35:00,76.58,76.65,76.57,76.65,5600.0,38.6541,38.6894,38.6491,38.6894,5600.0
2006-02-22 11:40:00,76.67,76.69,76.65,76.69,2200.0,38.6995,38.7096,38.6894,38.7096,2200.0
2006-02-22 11:45:00,76.68,76.92,76.66,76.92,5500.0,38.7046,38.8257,38.6945,38.8257,5500.0
2006-02-22 11:50:00,76.92,76.97,76.88,76.97,3500.0,38.8257,38.851,38.8055,38.851,3500.0
2006-02-22 11:55:00,77.01,77.05,76.99,77.04,2600.0,38.8711,38.8913,38.861,38.8863,2600.0
2006-02-22 12:00:00,77.01,77.15,77.0,77.14,5400.0,38.8711,38.9418,38.8661,38.9368,5400.0
2006-02-22 12:05:00,77.12,77.23,77.12,77.23,3300.0,38.9267,38.9822,38.9267,38.9822,3300.0
2006-02-22 12:10:00,77.23,77.31,77.22,77.3,10700.0,38.9822,39.0226,38.9771,39.0175,10700.0
2006-02-22 12:15:00,77.28,77.35,77.24,77.34,5300.0,39.0074,39.0428,38.9872,39.0377,5300.0
2006-02-22 12:20:00,77.34,77.48,77.34,77.46,5600.0,39.0377,39.1084,39.0377,39.0983,5600.0
2006-02-22 12:25:00,77.44,77.45,77.33,77.4,9900.0,39.0882,39.0932,39.0327,39.068,9900.0
2006-02-22 12:30:00,77.37,77.44,77.31,77.39,7000.0,39.0529,39.0882,39.0226,39.063,7000.0
2006-02-22 12:35:00,77.4,77.56,77.4,77.53,3300.0,39.068,39.1488,39.068,39.1336,3300.0
2006-02-22 12:40:00,77.55,77.55,77.31,77.31,5700.0,39.1437,39.1437,39.0226,39.0226,5700.0
2006-02-22 12:45:00,77.28,77.3,77.26,77.29,4200.0,39.0074,39.0175,38.9973,39.0125,4200.0
2006-02-22 12:50:00,77.28,77.28,77.16,77.17,9000.0,39.0074,39.0074,38.9469,38.9519,9000.0
2006-02-22 12:55:00,77.07,77.11,77.0,77.0,17800.0,38.9014,38.9216,38.8661,38.8661,17800.0
2006-02-22 13:00:00,77.0,77.0,76.82,76.82,7100.0,38.8661,38.8661,38.7752,38.7752,7100.0
2006-02-22 13:05:00,76.81,76.93,76.76,76.77,9200.0,38.7702,38.8308,38.745,38.75,9200.0
2006-02-22 13:10:00,76.8,76.87,76.79,76.87,9900.0,38.7651,38.8005,38.7601,38.8005,9900.0
2006-02-22 13:15:00,76.82,76.96,76.82,76.96,1900.0,38.7752,38.8459,38.7752,38.8459,1900.0
2006-02-22 13:20:00,76.97,77.18,76.96,77.16,7500.0,38.851,38.957,38.8459,38.9469,7500.0
2006-02-22 13:25:00,77.16,77.19,77.12,77.18,5300.0,38.9469,38.962,38.9267,38.957,5300.0
2006-02-22 13:30:00,77.19,77.21,77.17,77.17,2100.0,38.962,38.9721,38.9519,38.9519,2100.0
2006-02-22 13:35:00,77.19,77.19,77.17,77.17,900.0,38.962,38.962,38.9519,38.9519,900.0
2006-02-22 13:40:00,77.16,77.16,77.06,77.09,4000.0,38.9469,38.9469,38.8964,38.9115,4000.0
2006-02-22 13:45:00,77.11,77.15,77.11,77.13,2500.0,38.9216,38.9418,38.9216,38.9317,2500.0
2006-02-22 13:50:00,77.15,77.21,77.15,77.21,2400.0,38.9418,38.9721,38.9418,38.9721,2400.0
2006-02-22 13:55:00,77.21,77.27,77.2,77.27,2800.0,38.9721,39.0024,38.967,39.0024,2800.0
2006-02-22 14:00:00,77.28,77.28,77.23,77.25,3800.0,39.0074,39.0074,38.9822,38.9923,3800.0
2006-02-22 14:05:00,77.25,77.29,77.23,77.28,3100.0,38.9923,39.0125,38.9822,39.0074,3100.0
2006-02-22 14:10:00,77.32,77.37,77.3,77.32,2500.0,39.0276,39.0529,39.0175,39.0276,2500.0
2006-02-22 14:15:00,77.35,77.35,77.32,77.35,700.0,39.0428,39.0428,39.0276,39.0428,700.0
2006-02-22 14:20:00,77.35,77.37,77.33,77.33,3500.0,39.0428,39.0529,39.0327,39.0327,3500.0
2006-02-22 14:25:00,77.34,77.39,77.33,77.39,4700.0,39.0377,39.063,39.0327,39.063,4700.0
2006-02-22 14:30:00,77.38,77.5,77.38,77.45,6600.0,39.0579,39.1185,39.0579,39.0932,6600.0
2006-02-22 14:35:00,77.45,77.46,77.38,77.38,6500.0,39.0932,39.0983,39.0579,39.0579,6500.0
2006-02-22 14:40:00,77.41,77.41,77.37,77.41,2500.0,39.073,39.073,39.0529,39.073,2500.0
2006-02-22 14:45:00,77.42,77.5,77.42,77.47,3200.0,39.0781,39.1185,39.0781,39.1033,3200.0
2006-02-22 14:50:00,77.44,77.53,77.44,77.5,7300.0,39.0882,39.1336,39.0882,39.1185,7300.0
2006-02-22 14:55:00,77.5,77.57,77.48,77.53,3700.0,39.1185,39.1538,39.1084,39.1336,3700.0
2006-02-22 15:00:00,77.53,77.56,77.46,77.53,6000.0,39.1336,39.1488,39.0983,39.1336,6000.0
2006-02-22 15:05:00,77.53,77.57,77.5,77.52,6000.0,39.1336,39.1538,39.1185,39.1286,6000.0
2006-02-22 15:10:00,77.54,77.54,77.48,77.48,9800.0,39.1387,39.1387,39.1084,39.1084,9800.0
2006-02-22 15:15:00,77.48,77.48,77.33,77.38,7500.0,39.1084,39.1084,39.0327,39.0579,7500.0
2006-02-22 15:20:00,77.38,77.5,77.38,77.5,7200.0,39.0579,39.1185,39.0579,39.1185,7200.0
2006-02-22 15:25:00,77.49,77.55,77.44,77.52,5200.0,39.1134,39.1437,39.0882,39.1286,5200.0
2006-02-22 15:30:00,77.52,77.7,77.52,77.65,6500.0,39.1286,39.2194,39.1286,39.1942,6500.0
2006-02-22 15:35:00,77.64,77.72,77.63,77.72,4500.0,39.1891,39.2295,39.1841,39.2295,4500.0
2006-02-22 15:40:00,77.75,77.81,77.72,77.79,6400.0,39.2447,39.2749,39.2295,39.2649,6400.0
2006-02-22 15:45:00,77.75,77.75,77.52,77.53,11100.0,39.2447,39.2447,39.1286,39.1336,11100.0
2006-02-22 15:50:00,77.53,77.55,77.51,77.53,18800.0,39.1336,39.1437,39.1235,39.1336,18800.0
2006-02-22 15:55:00,77.51,77.53,77.44,77.46,24300.0,39.1235,39.1336,39.0882,39.0983,24300.0
2006-02-23 09:30:00,77.57,77.65,77.48,77.65,9200.0,39.1538,39.1942,39.1084,39.1942,9200.0
2006-02-23 09:35:00,77.57,77.6,77.49,77.55,12700.0,39.1538,39.1689,39.1134,39.1437,12700.0
2006-02-23 09:40:00,77.51,77.53,77.5,77.5,1700.0,39.1235,39.1336,39.1185,39.1185,1700.0
2006-02-23 09:45:00,77.54,77.92,77.5,77.9,5900.0,39.1387,39.3305,39.1185,39.3204,5900.0
2006-02-23 09:50:00,77.81,77.81,77.4,77.41,5300.0,39.2749,39.2749,39.068,39.073,5300.0
2006-02-23 09:55:00,77.41,77.45,77.37,77.37,4600.0,39.073,39.0932,39.0529,39.0529,4600.0
2006-02-23 10:00:00,77.38,77.44,77.3,77.44,18300.0,39.0579,39.0882,39.0175,39.0882,18300.0
2006-02-23 10:05:00,77.47,77.56,77.47,77.48,3500.0,39.1033,39.1488,39.1033,39.1084,3500.0
2006-02-23 10:10:00,77.48,77.55,77.45,77.46,10200.0,39.1084,39.1437,39.0932,39.0983,10200.0
2006-02-23 10:15:00,77.53,77.53,77.45,77.47,5700.0,39.1336,39.1336,39.0932,39.1033,5700.0
2006-02-23 10:20:00,77.5,77.5,77.36,77.36,9600.0,39.1185,39.1185,39.0478,39.0478,9600.0
2006-02-23 10:25:00,77.38,77.41,77.38,77.4,8700.0,39.0579,39.073,39.0579,39.068,8700.0
2006-02-23 10:30:00,77.36,77.39,77.3,77.3,5900.0,39.0478,39.063,39.0175,39.0175,5900.0
2006-02-23 10:35:00,77.28,77.36,77.22,77.36,3900.0,39.0074,39.0478,38.9771,39.0478,3900.0
2006-02-23 10:40:00,77.34,77.4,77.27,77.35,3600.0,39.0377,39.068,39.0024,39.0428,3600.0
2006-02-23 10:45:00,77.39,77.57,77.39,77.57,2800.0,39.063,39.1538,39.063,39.1538,2800.0
2006-02-23 10:50:00,77.58,77.71,77.58,77.66,3000.0,39.1589,39.2245,39.1589,39.1992,3000.0
2006-02-23 10:55:00,77.7,77.8,77.7,77.75,6100.0,39.2194,39.2699,39.2194,39.2447,6100.0
2006-02-23 11:00:00,77.74,77.74,77.59,77.59,3100.0,39.2396,39.2396,39.1639,39.1639,3100.0
2006-02-23 11:05:00,77.59,77.72,77.58,77.72,2800.0,39.1639,39.2295,39.1589,39.2295,2800.0
2006-02-23 11:10:00,77.66,77.77,77.66,77.77,4200.0,39.1992,39.2548,39.1992,39.2548,4200.0
2006-02-23 11:15:00,77.76,77.79,77.7,77.79,4700.0,39.2497,39.2649,39.2194,39.2649,4700.0
2006-02-23 11:20:00,77.78,77.87,77.78,77.87,3200.0,39.2598,39.3052,39.2598,39.3052,3200.0
2006-02-23 11:25:00,77.91,77.99,77.88,77.88,7300.0,39.3254,39.3658,39.3103,39.3103,7300.0
2006-02-23 11:30:00,77.88,77.88,77.8,77.8,1400.0,39.3103,39.3103,39.2699,39.2699,1400.0
2006-02-23 11:35:00,77.8,77.85,77.75,77.75,2500.0,39.2699,39.2951,39.2447,39.2447,2500.0
2006-02-23 11:40:00,77.8,77.88,77.76,77.83,4000.0,39.2699,39.3103,39.2497,39.285,4000.0
2006-02-23 11:45:00,77.84,77.88,77.79,77.87,3000.0,39.2901,39.3103,39.2649,39.3052,3000.0
2006-02-23 11:50:00,77.86,77.87,77.74,77.74,4800.0,39.3002,39.3052,39.2396,39.2396,4800.0
2006-02-23 11:55:00,77.76,77.87,77.68,77.68,3600.0,39.2497,39.3052,39.2093,39.2093,3600.0
2006-02-23 12:00:00,77.67,77.67,77.6,77.67,1900.0,39.2043,39.2043,39.1689,39.2043,1900.0
2006-02-23 12:05:00,77.67,77.72,77.65,77.69,3200.0,39.2043,39.2295,39.1942,39.2144,3200.0
2006-02-23 12:10:00,77.69,77.74,77.69,77.74,700.0,39.2144,39.2396,39.2144,39.2396,700.0
2006-02-23 12:15:00,77.72,77.72,77.65,77.7,5400.0,39.2295,39.2295,39.1942,39.2194,5400.0
2006-02-23 12:20:00,77.71,77.85,77.71,77.81,4500.0,39.2245,39.2951,39.2245,39.2749,4500.0
2006-02-23 12:25:00,77.84,77.88,77.81,77.82,2400.0,39.2901,39.3103,39.2749,39.28,2400.0
2006-02-23 12:30:00,77.84,77.91,77.8,77.89,6500.0,39.2901,39.3254,39.2699,39.3153,6500.0
2006-02-23 12:35:00,77.86,77.95,77.86,77.9,5800.0,39.3002,39.3456,39.3002,39.3204,5800.0
2006-02-23 12:40:00,77.91,77.95,77.87,77.87,7800.0,39.3254,39.3456,39.3052,39.3052,7800.0
2006-02-23 12:45:00,77.87,77.9,77.79,77.85,6200.0,39.3052,39.3204,39.2649,39.2951,6200.0
2006-02-23 12:50:00,77.88,77.88,77.83,77.83,2100.0,39.3103,39.3103,39.285,39.285,2100.0
2006-02-23 12:55:00,77.84,77.9,77.84,77.84,3900.0,39.2901,39.3204,39.2901,39.2901,3900.0
2006-02-23 13:00:00,77.8,77.81,77.79,77.81,900.0,39.2699,39.2749,39.2649,39.2749,900.0
2006-02-23 13:05:00,77.8,77.81,77.78,77.8,2600.0,39.2699,39.2749,39.2598,39.2699,2600.0
2006-02-23 13:10:00,77.8,77.8,77.78,77.78,1200.0,39.2699,39.2699,39.2598,39.2598,1200.0
2006-02-23 13:15:00,77.81,77.9,77.81,77.85,2700.0,39.2749,39.3204,39.2749,39.2951,2700.0
2006-02-23 13:20:00,77.83,77.85,77.8,77.8,2200.0,39.285,39.2951,39.2699,39.2699,2200.0
2006-02-23 13:25:00,77.81,77.82,77.78,77.78,1700.0,39.2749,39.28,39.2598,39.2598,1700.0
2006-02-23 13:30:00,77.78,77.78,77.77,77.78,900.0,39.2598,39.2598,39.2548,39.2598,900.0
2006-02-23 13:35:00,77.77,77.81,77.76,77.77,2700.0,39.2548,39.2749,39.2497,39.2548,2700.0
2006-02-23 13:40:00,77.78,77.88,77.78,77.79,2300.0,39.2598,39.3103,39.2598,39.2649,2300.0
2006-02-23 13:45:00,77.77,77.77,77.71,77.71,1900.0,39.2548,39.2548,39.2245,39.2245,1900.0
2006-02-23 13:50:00,77.71,77.71,77.66,77.7,2500.0,39.2245,39.2245,39.1992,39.2194,2500.0
2006-02-23 13:55:00,77.68,77.71,77.66,77.71,2600.0,39.2093,39.2245,39.1992,39.2245,2600.0
2006-02-23 14:00:00,77.74,77.79,77.74,77.79,1700.0,39.2396,39.2649,39.2396,39.2649,1700.0
2006-02-23 14:05:00,77.79,77.81,77.77,77.79,2300.0,39.2649,39.2749,39.2548,39.2649,2300.0
2006-02-23 14:10:00,77.79,77.79,77.72,77.72,2200.0,39.2649,39.2649,39.2295,39.2295,2200.0
2006-02-23 14:15:00,77.69,77.7,77.63,77.7,2400.0,39.2144,39.2194,39.1841,39.2194,2400.0
2006-02-23 14:20:00,77.68,77.71,77.61,77.67,3800.0,39.2093,39.2245,39.174,39.2043,3800.0
2006-02-23 14:25:00,77.64,77.73,77.63,77.7,4500.0,39.1891,39.2346,39.1841,39.2194,4500.0
2006-02-23 14:30:00,77.67,77.71,77.67,77.68,1100.0,39.2043,39.2245,39.2043,39.2093,1100.0
2006-02-23 14:35:00,77.68,77.76,77.68,77.7,3300.0,39.2093,39.2497,39.2093,39.2194,3300.0
2006-02-23 14:40:00,77.72,77.73,77.69,77.72,900.0,39.2295,39.2346,39.2144,39.2295,900.0
2006-02-23 14:45:00,77.74,77.81,77.73,77.78,3400.0,39.2396,39.2749,39.2346,39.2598,3400.0
2006-02-23 14:50:00,77.79,77.8,77.76,77.76,1400.0,39.2649,39.2699,39.2497,39.2497,1400.0
2006-02-23 14:55:00,77.75,77.75,77.65,77.68,4600.0,39.2447,39.2447,39.1942,39.2093,4600.0
2006-02-23 15:00:00,77.64,77.64,77.57,77.62,6600.0,39.1891,39.1891,39.1538,39.179,6600.0
2006-02-23 15:05:00,77.58,77.65,77.57,77.6,3400.0,39.1589,39.1942,39.1538,39.1689,3400.0
2006-02-23 15:10:00,77.62,77.67,77.59,77.67,1600.0,39.179,39.2043,39.1639,39.2043,1600.0
2006-02-23 15:15:00,77.7,77.8,77.69,77.8,5000.0,39.2194,39.2699,39.2144,39.2699,5000.0
2006-02-23 15:20:00,77.82,77.83,77.79,77.81,5000.0,39.28,39.285,39.2649,39.2749,5000.0
2006-02-23 15:25:00,77.81,77.81,77.7,77.71,3600.0,39.2749,39.2749,39.2194,39.2245,3600.0
2006-02-23 15:30:00,77.71,77.78,77.66,77.66,5400.0,39.2245,39.2598,39.1992,39.1992,5400.0
2006-02-23 15:35:00,77.66,77.67,77.53,77.62,5300.0,39.1992,39.2043,39.1336,39.179,5300.0
2006-02-23 15:40:00,77.64,77.64,77.51,77.59,4300.0,39.1891,39.1891,39.1235,39.1639,4300.0
2006-02-23 15:45:00,77.6,77.69,77.54,77.69,7600.0,39.1689,39.2144,39.1387,39.2144,7600.0
2006-02-23 15:50:00,77.72,77.85,77.71,77.72,12900.0,39.2295,39.2951,39.2245,39.2295,12900.0
2006-02-23 15:55:00,77.74,77.75,77.66,77.7,8600.0,39.2396,39.2447,39.1992,39.2194,8600.0
2006-02-24 09:30:00,77.78,77.8,77.66,77.66,3600.0,39.2598,39.2699,39.1992,39.1992,3600.0
2006-02-24 09:35:00,77.78,77.78,77.43,77.66,3200.0,39.2598,39.2598,39.0831,39.1992,3200.0
2006-02-24 09:40:00,77.67,77.77,77.67,77.74,6000.0,39.2043,39.2548,39.2043,39.2396,6000.0
2006-02-24 09:45:00,77.79,77.9,77.65,77.87,7700.0,39.2649,39.3204,39.1942,39.3052,7700.0
2006-02-24 09:50:00,77.88,77.88,77.76,77.8,5900.0,39.3103,39.3103,39.2497,39.2699,5900.0
2006-02-24 09:55:00,77.79,77.79,77.72,77.73,7600.0,39.2649,39.2649,39.2295,39.2346,7600.0
2006-02-24 10:00:00,77.72,77.74,77.62,77.62,7900.0,39.2295,39.2396,39.179,39.179,7900.0
2006-02-24 10:05:00,77.62,77.63,77.56,77.57,2900.0,39.179,39.1841,39.1488,39.1538,2900.0
2006-02-24 10:10:00,77.53,77.54,77.41,77.41,4300.0,39.1336,39.1387,39.073,39.073,4300.0
2006-02-24 10:15:00,77.4,77.44,77.24,77.24,6900.0,39.068,39.0882,38.9872,38.9872,6900.0
2006-02-24 10:20:00,77.21,77.24,77.14,77.24,4500.0,38.9721,38.9872,38.9368,38.9872,4500.0
2006-02-24 10:25:00,77.25,77.34,77.22,77.34,5600.0,38.9923,39.0377,38.9771,39.0377,5600.0
2006-02-24 10:30:00,77.33,77.33,77.23,77.25,8100.0,39.0327,39.0327,38.9822,38.9923,8100.0
2006-02-24 10:35:00,77.19,77.21,77.17,77.17,6000.0,38.962,38.9721,38.9519,38.9519,6000.0
2006-02-24 10:40:00,77.17,77.18,77.1,77.16,3600.0,38.9519,38.957,38.9166,38.9469,3600.0
2006-02-24 10:45:00,77.15,77.15,76.97,77.08,5800.0,38.9418,38.9418,38.851,38.9065,5800.0
2006-02-24 10:50:00,77.08,77.11,77.0,77.09,3800.0,38.9065,38.9216,38.8661,38.9115,3800.0
2006-02-24 10:55:00,77.12,77.52,77.08,77.5,7700.0,38.9267,39.1286,38.9065,39.1185,7700.0
2006-02-24 11:00:00,77.5,77.64,77.5,77.63,4200.0,39.1185,39.1891,39.1185,39.1841,4200.0
2006-02-24 11:05:00,77.65,77.67,77.44,77.44,4800.0,39.1942,39.2043,39.0882,39.0882,4800.0
2006-02-24 11:10:00,77.43,77.58,77.35,77.35,8200.0,39.0831,39.1589,39.0428,39.0428,8200.0
2006-02-24 11:15:00,77.36,77.36,77.19,77.2,7000.0,39.0478,39.0478,38.962,38.967,7000.0
2006-02-24 11:20:00,77.19,77.3,77.19,77.27,6300.0,38.962,39.0175,38.962,39.0024,6300.0
2006-02-24 11:25:00,77.27,77.28,77.23,77.24,11600.0,39.0024,39.0074,38.9822,38.9872,11600.0
2006-02-24 11:30:00,77.25,77.25,77.15,77.2,8000.0,38.9923,38.9923,38.9418,38.967,8000.0
2006-02-24 11:35:00,77.24,77.27,77.22,77.27,3200.0,38.9872,39.0024,38.9771,39.0024,3200.0
2006-02-24 11:40:00,77.27,77.28,77.16,77.18,4800.0,39.0024,39.0074,38.9469,38.957,4800.0
2006-02-24 11:45:00,77.15,77.15,77.01,77.07,5900.0,38.9418,38.9418,38.8711,38.9014,5900.0
2006-02-24 11:50:00,77.05,77.05,77.0,77.01,8200.0,38.8913,38.8913,38.8661,38.8711,8200.0
2006-02-24 11:55:00,77.02,77.21,77.02,77.21,8800.0,38.8762,38.9721,38.8762,38.9721,8800.0
2006-02-24 12:00:00,77.16,77.16,77.05,77.05,4500.0,38.9469,38.9469,38.8913,38.8913,4500.0
2006-02-24 12:05:00,77.04,77.04,77.01,77.02,3000.0,38.8863,38.8863,38.8711,38.8762,3000.0
2006-02-24 12:10:00,77.02,77.05,77.02,77.05,2100.0,38.8762,38.8913,38.8762,38.8913,2100.0
2006-02-24 12:15:00,77.04,77.11,77.04,77.11,4400.0,38.8863,38.9216,38.8863,38.9216,4400.0
2006-02-24 12:20:00,77.12,77.2,77.12,77.15,7100.0,38.9267,38.967,38.9267,38.9418,7100.0
2006-02-24 12:25:00,77.15,77.16,77.07,77.08,1800.0,38.9418,38.9469,38.9014,38.9065,1800.0
2006-02-24 12:30:00,77.08,77.08,77.05,77.07,5200.0,38.9065,38.9065,38.8913,38.9014,5200.0
2006-02-24 12:35:00,77.07,77.14,77.07,77.14,2800.0,38.9014,38.9368,38.9014,38.9368,2800.0
2006-02-24 12:40:00,77.16,77.17,77.16,77.17,1000.0,38.9469,38.9519,38.9469,38.9519,1000.0
2006-02-24 12:45:00,77.16,77.21,77.15,77.2,10200.0,38.9469,38.9721,38.9418,38.967,10200.0
2006-02-24 12:50:00,77.2,77.22,77.15,77.16,2700.0,38.967,38.9771,38.9418,38.9469,2700.0
2006-02-24 12:55:00,77.15,77.22,77.15,77.22,1600.0,38.9418,38.9771,38.9418,38.9771,1600.0
2006-02-24 13:00:00,77.17,77.22,77.15,77.15,2600.0,38.9519,38.9771,38.9418,38.9418,2600.0
2006-02-24 13:05:00,77.15,77.16,77.12,77.12,7200.0,38.9418,38.9469,38.9267,38.9267,7200.0
2006-02-24 13:10:00,77.13,77.15,77.1,77.11,2900.0,38.9317,38.9418,38.9166,38.9216,2900.0
2006-02-24 13:15:00,77.11,77.12,77.11,77.11,500.0,38.9216,38.9267,38.9216,38.9216,500.0
2006-02-24 13:20:00,77.11,77.19,77.1,77.18,6000.0,38.9216,38.962,38.9166,38.957,6000.0
2006-02-24 13:25:00,77.18,77.18,77.17,77.18,2300.0,38.957,38.957,38.9519,38.957,2300.0
2006-02-24 13:30:00,77.17,77.18,77.15,77.16,9800.0,38.9519,38.957,38.9418,38.9469,9800.0
2006-02-24 13:35:00,77.16,77.2,77.15,77.15,7800.0,38.9469,38.967,38.9418,38.9418,7800.0
2006-02-24 13:40:00,77.15,77.2,77.1,77.1,8200.0,38.9418,38.967,38.9166,38.9166,8200.0
2006-02-24 13:45:00,77.09,77.09,77.02,77.06,3400.0,38.9115,38.9115,38.8762,38.8964,3400.0
2006-02-24 13:50:00,77.05,77.05,77.02,77.05,4200.0,38.8913,38.8913,38.8762,38.8913,4200.0
2006-02-24 13:55:00,77.04,77.04,76.97,76.99,3000.0,38.8863,38.8863,38.851,38.861,3000.0
2006-02-24 14:00:00,77.0,77.15,77.0,77.09,4800.0,38.8661,38.9418,38.8661,38.9115,4800.0
2006-02-24 14:05:00,77.07,77.07,76.99,76.99,2600.0,38.9014,38.9014,38.861,38.861,2600.0
2006-02-24 14:10:00,76.98,77.05,76.98,77.03,3100.0,38.856,38.8913,38.856,38.8812,3100.0
2006-02-24 14:15:00,77.0,77.01,77.0,77.0,6000.0,38.8661,38.8711,38.8661,38.8661,6000.0
2006-02-24 14:20:00,77.01,77.05,77.0,77.04,13000.0,38.8711,38.8913,38.8661,38.8863,13000.0
2006-02-24 14:25:00,77.02,77.09,77.01,77.09,6100.0,38.8762,38.9115,38.8711,38.9115,6100.0
2006-02-24 14:30:00,77.09,77.23,77.09,77.23,7700.0,38.9115,38.9822,38.9115,38.9822,7700.0
2006-02-24 14:35:00,77.23,77.24,77.1,77.13,6800.0,38.9822,38.9872,38.9166,38.9317,6800.0
2006-02-24 14:40:00,77.14,77.21,77.14,77.15,5500.0,38.9368,38.9721,38.9368,38.9418,5500.0
2006-02-24 14:45:00,77.16,77.16,77.09,77.14,3300.0,38.9469,38.9469,38.9115,38.9368,3300.0
2006-02-24 14:50:00,77.17,77.31,77.17,77.3,5400.0,38.9519,39.0226,38.9519,39.0175,5400.0
2006-02-24 14:55:00,77.29,77.41,77.26,77.4,4800.0,39.0125,39.073,38.9973,39.068,4800.0
2006-02-24 15:00:00,77.38,77.38,77.35,77.35,4000.0,39.0579,39.0579,39.0428,39.0428,4000.0
2006-02-24 15:05:00,77.36,77.4,77.36,77.39,4600.0,39.0478,39.068,39.0478,39.063,4600.0
2006-02-24 15:10:00,77.39,77.39,77.37,77.37,3300.0,39.063,39.063,39.0529,39.0529,3300.0
2006-02-24 15:15:00,77.37,77.38,77.35,77.36,2300.0,39.0529,39.0579,39.0428,39.0478,2300.0
2006-02-24 15:20:00,77.36,77.38,77.31,77.34,3600.0,39.0478,39.0579,39.0226,39.0377,3600.0
2006-02-24 15:25:00,77.33,77.39,77.33,77.37,4700.0,39.0327,39.063,39.0327,39.0529,4700.0
2006-02-24 15:30:00,77.42,77.42,77.36,77.36,5000.0,39.0781,39.0781,39.0478,39.0478,5000.0
2006-02-24 15:35:00,77.36,77.38,77.35,77.36,3600.0,39.0478,39.0579,39.0428,39.0478,3600.0
2006-02-24 15:40:00,77.35,77.37,77.27,77.35,6500.0,39.0428,39.0529,39.0024,39.0428,6500.0
2006-02-24 15:45:00,77.35,77.36,77.34,77.36,4100.0,39.0428,39.0478,39.0377,39.0478,4100.0
2006-02-24 15:50:00,77.35,77.36,77.29,77.32,10200.0,39.0428,39.0478,39.0125,39.0276,10200.0
2006-02-24 15:55:00,77.3,77.38,77.29,77.38,8900.0,39.0175,39.0579,39.0125,39.0579,8900.0
2006-02-27 09:35:00,77.66,77.66,77.66,77.66,4600.0,39.1992,39.1992,39.1992,39.1992,4600.0
2006-02-27 09:40:00,77.71,77.85,77.71,77.85,3300.0,39.2245,39.2951,39.2245,39.2951,3300.0
2006-02-27 09:45:00,77.79,77.79,77.65,77.73,1600.0,39.2649,39.2649,39.1942,39.2346,1600.0
2006-02-27 09:50:00,77.74,77.74,77.46,77.46,2700.0,39.2396,39.2396,39.0983,39.0983,2700.0
2006-02-27 09:55:00,77.5,77.5,77.38,77.42,4800.0,39.1185,39.1185,39.0579,39.0781,4800.0
2006-02-27 10:00:00,77.36,77.5,77.36,77.48,1800.0,39.0478,39.1185,39.0478,39.1084,1800.0
2006-02-27 10:05:00,77.48,77.5,77.45,77.48,3400.0,39.1084,39.1185,39.0932,39.1084,3400.0
2006-02-27 10:10:00,77.49,77.63,77.42,77.5,9700.0,39.1134,39.1841,39.0781,39.1185,9700.0
2006-02-27 10:15:00,77.45,77.46,77.42,77.43,1600.0,39.0932,39.0983,39.0781,39.0831,1600.0
2006-02-27 10:20:00,77.44,77.57,77.43,77.57,1800.0,39.0882,39.1538,39.0831,39.1538,1800.0
2006-02-27 10:25:00,77.54,77.54,77.48,77.48,500.0,39.1387,39.1387,39.1084,39.1084,500.0
2006-02-27 10:30:00,77.5,77.61,77.5,77.55,5000.0,39.1185,39.174,39.1185,39.1437,5000.0
2006-02-27 10:35:00,77.55,77.55,77.5,77.54,7800.0,39.1437,39.1437,39.1185,39.1387,7800.0
2006-02-27 10:40:00,77.54,77.55,77.54,77.55,2700.0,39.1387,39.1437,39.1387,39.1437,2700.0
2006-02-27 10:45:00,77.58,77.66,77.55,77.66,18400.0,39.1589,39.1992,39.1437,39.1992,18400.0
2006-02-27 10:50:00,77.66,77.71,77.56,77.56,7900.0,39.1992,39.2245,39.1488,39.1488,7900.0
2006-02-27 10:55:00,77.62,77.69,77.58,77.64,8400.0,39.179,39.2144,39.1589,39.1891,8400.0
2006-02-27 11:00:00,77.61,77.63,77.5,77.5,4200.0,39.174,39.1841,39.1185,39.1185,4200.0
2006-02-27 11:05:00,77.49,77.49,77.45,77.46,2000.0,39.1134,39.1134,39.0932,39.0983,2000.0
2006-02-27 11:10:00,77.49,77.59,77.49,77.59,4900.0,39.1134,39.1639,39.1134,39.1639,4900.0
2006-02-27 11:15:00,77.59,77.65,77.59,77.64,1600.0,39.1639,39.1942,39.1639,39.1891,1600.0
2006-02-27 11:20:00,77.64,77.67,77.59,77.59,4200.0,39.1891,39.2043,39.1639,39.1639,4200.0
2006-02-27 11:25:00,77.56,77.69,77.56,77.69,6400.0,39.1488,39.2144,39.1488,39.2144,6400.0
2006-02-27 11:30:00,77.69,77.69,77.5,77.52,13800.0,39.2144,39.2144,39.1185,39.1286,13800.0
2006-02-27 11:35:00,77.53,77.64,77.53,77.62,5100.0,39.1336,39.1891,39.1336,39.179,5100.0
2006-02-27 11:40:00,77.57,77.58,77.54,77.54,2700.0,39.1538,39.1589,39.1387,39.1387,2700.0
2006-02-27 11:45:00,77.55,77.55,77.5,77.5,1600.0,39.1437,39.1437,39.1185,39.1185,1600.0
2006-02-27 11:50:00,77.5,77.52,77.44,77.47,3700.0,39.1185,39.1286,39.0882,39.1033,3700.0
2006-02-27 11:55:00,77.47,77.47,77.46,77.46,1900.0,39.1033,39.1033,39.0983,39.0983,1900.0
2006-02-27 12:00:00,77.47,77.49,77.42,77.49,7400.0,39.1033,39.1134,39.0781,39.1134,7400.0
2006-02-27 12:05:00,77.5,77.51,77.47,77.49,3500.0,39.1185,39.1235,39.1033,39.1134,3500.0
2006-02-27 12:10:00,77.51,77.54,77.49,77.49,1700.0,39.1235,39.1387,39.1134,39.1134,1700.0
2006-02-27 12:15:00,77.48,77.5,77.45,77.45,3300.0,39.1084,39.1185,39.0932,39.0932,3300.0
2006-02-27 12:20:00,77.45,77.49,77.4,77.4,3300.0,39.0932,39.1134,39.068,39.068,3300.0
2006-02-27 12:25:00,77.4,77.41,77.31,77.31,8800.0,39.068,39.073,39.0226,39.0226,8800.0
2006-02-27 12:30:00,77.3,77.36,77.27,77.35,3100.0,39.0175,39.0478,39.0024,39.0428,3100.0
2006-02-27 12:35:00,77.37,77.37,77.23,77.23,6100.0,39.0529,39.0529,38.9822,38.9822,6100.0
2006-02-27 12:40:00,77.25,77.28,77.23,77.27,6600.0,38.9923,39.0074,38.9822,39.0024,6600.0
2006-02-27 12:45:00,77.27,77.27,77.2,77.23,2400.0,39.0024,39.0024,38.967,38.9822,2400.0
2006-02-27 12:50:00,77.2,77.23,77.2,77.23,600.0,38.967,38.9822,38.967,38.9822,600.0
2006-02-27 12:55:00,77.22,77.23,77.16,77.17,2700.0,38.9771,38.9822,38.9469,38.9519,2700.0
2006-02-27 13:00:00,77.18,77.24,77.17,77.24,2000.0,38.957,38.9872,38.9519,38.9872,2000.0
2006-02-27 13:05:00,77.14,77.16,77.1,77.15,7400.0,38.9368,38.9469,38.9166,38.9418,7400.0
2006-02-27 13:10:00,77.05,77.2,77.05,77.17,8700.0,38.8913,38.967,38.8913,38.9519,8700.0
2006-02-27 13:15:00,77.18,77.26,77.16,77.26,3000.0,38.957,38.9973,38.9469,38.9973,3000.0
2006-02-27 13:20:00,77.28,77.36,77.26,77.26,4900.0,39.0074,39.0478,38.9973,38.9973,4900.0
2006-02-27 13:25:00,77.29,77.31,77.28,77.28,900.0,39.0125,39.0226,39.0074,39.0074,900.0
2006-02-27 13:30:00,77.27,77.47,77.27,77.41,6200.0,39.0024,39.1033,39.0024,39.073,6200.0
2006-02-27 13:35:00,77.42,77.58,77.38,77.52,4900.0,39.0781,39.1589,39.0579,39.1286,4900.0
2006-02-27 13:40:00,77.5,77.5,77.47,77.47,1400.0,39.1185,39.1185,39.1033,39.1033,1400.0
2006-02-27 13:45:00,77.47,77.47,77.37,77.41,3900.0,39.1033,39.1033,39.0529,39.073,3900.0
2006-02-27 13:50:00,77.43,77.47,77.43,77.45,1900.0,39.0831,39.1033,39.0831,39.0932,1900.0
2006-02-27 13:55:00,77.41,77.53,77.41,77.5,4700.0,39.073,39.1336,39.073,39.1185,4700.0
2006-02-27 14:00:00,77.51,77.52,77.49,77.49,1500.0,39.1235,39.1286,39.1134,39.1134,1500.0
2006-02-27 14:05:00,77.52,77.52,77.45,77.45,4500.0,39.1286,39.1286,39.0932,39.0932,4500.0
2006-02-27 14:10:00,77.45,77.5,77.35,77.49,6400.0,39.0932,39.1185,39.0428,39.1134,6400.0
2006-02-27 14:15:00,77.49,77.53,77.47,77.53,6300.0,39.1134,39.1336,39.1033,39.1336,6300.0
2006-02-27 14:20:00,77.53,77.56,77.5,77.51,2100.0,39.1336,39.1488,39.1185,39.1235,2100.0
2006-02-27 14:25:00,77.62,77.71,77.62,77.69,4400.0,39.179,39.2245,39.179,39.2144,4400.0
2006-02-27 14:30:00,77.69,77.74,77.68,77.7,7600.0,39.2144,39.2396,39.2093,39.2194,7600.0
2006-02-27 14:35:00,77.71,77.83,77.71,77.83,6200.0,39.2245,39.285,39.2245,39.285,6200.0
2006-02-27 14:40:00,77.83,77.88,77.8,77.85,9500.0,39.285,39.3103,39.2699,39.2951,9500.0
2006-02-27 14:45:00,77.85,77.93,77.85,77.93,4000.0,39.2951,39.3355,39.2951,39.3355,4000.0
2006-02-27 14:50:00,77.93,77.94,77.88,77.91,8600.0,39.3355,39.3406,39.3103,39.3254,8600.0
2006-02-27 14:55:00,77.9,78.0,77.9,77.97,9800.0,39.3204,39.3709,39.3204,39.3557,9800.0
2006-02-27 15:00:00,77.98,77.98,77.77,77.77,9700.0,39.3608,39.3608,39.2548,39.2548,9700.0
2006-02-27 15:05:00,77.79,77.84,77.75,77.82,7900.0,39.2649,39.2901,39.2447,39.28,7900.0
2006-02-27 15:10:00,77.78,77.8,77.73,77.75,1500.0,39.2598,39.2699,39.2346,39.2447,1500.0
2006-02-27 15:15:00,77.75,77.81,77.75,77.79,1900.0,39.2447,39.2749,39.2447,39.2649,1900.0
2006-02-27 15:20:00,77.81,77.87,77.81,77.85,2600.0,39.2749,39.3052,39.2749,39.2951,2600.0
2006-02-27 15:25:00,77.87,77.96,77.87,77.91,1300.0,39.3052,39.3507,39.3052,39.3254,1300.0
2006-02-27 15:30:00,77.92,77.97,77.91,77.92,6500.0,39.3305,39.3557,39.3254,39.3305,6500.0
2006-02-27 15:35:00,77.9,77.9,77.7,77.74,4400.0,39.3204,39.3204,39.2194,39.2396,4400.0
2006-02-27 15:40:00,77.72,77.79,77.72,77.77,2400.0,39.2295,39.2649,39.2295,39.2548,2400.0
2006-02-27 15:45:00,77.79,77.83,77.75,77.82,2900.0,39.2649,39.285,39.2447,39.28,2900.0
2006-02-27 15:50:00,77.82,77.9,77.82,77.88,5100.0,39.28,39.3204,39.28,39.3103,5100.0
2006-02-27 15:55:00,77.89,77.92,77.8,77.9,13000.0,39.3153,39.3305,39.2699,39.3204,13000.0
2006-02-28 09:35:00,77.97,78.25,77.97,78.15,10800.0,39.3557,39.497,39.3557,39.4466,10800.0
2006-02-28 09:40:00,78.1,78.34,78.0,78.34,2600.0,39.4213,39.5425,39.3709,39.5425,2600.0
2006-02-28 09:45:00,78.35,78.37,78.3,78.37,700.0,39.5475,39.5576,39.5223,39.5576,700.0
2006-02-28 09:50:00,78.27,78.27,78.16,78.16,6300.0,39.5071,39.5071,39.4516,39.4516,6300.0
2006-02-28 09:55:00,78.2,78.25,78.15,78.17,5400.0,39.4718,39.497,39.4466,39.4567,5400.0
2006-02-28 10:00:00,78.19,78.25,78.15,78.16,4700.0,39.4668,39.497,39.4466,39.4516,4700.0
2006-02-28 10:05:00,78.16,78.2,78.06,78.06,6600.0,39.4516,39.4718,39.4011,39.4011,6600.0
2006-02-28 10:10:00,78.06,78.15,78.06,78.1,13800.0,39.4011,39.4466,39.4011,39.4213,13800.0
2006-02-28 10:15:00,78.05,78.08,78.02,78.03,12600.0,39.3961,39.4112,39.3809,39.386,12600.0
2006-02-28 10:20:00,78.03,78.03,78.01,78.01,5400.0,39.386,39.386,39.3759,39.3759,5400.0
2006-02-28 10:25:00,78.04,78.08,78.0,78.0,11600.0,39.391,39.4112,39.3709,39.3709,11600.0
2006-02-28 10:30:00,78.0,78.06,77.85,77.85,9200.0,39.3709,39.4011,39.2951,39.2951,9200.0
2006-02-28 10:35:00,77.81,77.89,77.7,77.87,13000.0,39.2749,39.3153,39.2194,39.3052,13000.0
2006-02-28 10:40:00,77.82,77.92,77.79,77.91,3300.0,39.28,39.3305,39.2649,39.3254,3300.0
2006-02-28 10:45:00,77.82,77.83,77.71,77.72,9800.0,39.28,39.285,39.2245,39.2295,9800.0
2006-02-28 10:50:00,77.78,77.8,77.75,77.75,3900.0,39.2598,39.2699,39.2447,39.2447,3900.0
2006-02-28 10:55:00,77.75,77.83,77.75,77.76,13000.0,39.2447,39.285,39.2447,39.2497,13000.0
2006-02-28 11:00:00,77.76,77.81,77.74,77.81,5200.0,39.2497,39.2749,39.2396,39.2749,5200.0
2006-02-28 11:05:00,77.81,77.81,77.8,77.8,1000.0,39.2749,39.2749,39.2699,39.2699,1000.0
2006-02-28 11:10:00,77.78,77.78,77.71,77.76,2900.0,39.2598,39.2598,39.2245,39.2497,2900.0
2006-02-28 11:15:00,77.76,77.81,77.74,77.81,1500.0,39.2497,39.2749,39.2396,39.2749,1500.0
2006-02-28 11:20:00,77.81,77.81,77.75,77.75,1300.0,39.2749,39.2749,39.2447,39.2447,1300.0
2006-02-28 11:25:00,77.75,77.8,77.75,77.8,2300.0,39.2447,39.2699,39.2447,39.2699,2300.0
2006-02-28 11:30:00,77.77,77.8,77.76,77.8,1500.0,39.2548,39.2699,39.2497,39.2699,1500.0
2006-02-28 11:35:00,77.82,77.85,77.81,77.81,2500.0,39.28,39.2951,39.2749,39.2749,2500.0
2006-02-28 11:40:00,77.81,77.81,77.75,77.75,2200.0,39.2749,39.2749,39.2447,39.2447,2200.0
2006-02-28 11:45:00,77.75,77.78,77.75,77.77,1400.0,39.2447,39.2598,39.2447,39.2548,1400.0
2006-02-28 11:50:00,77.77,77.77,77.75,77.75,2400.0,39.2548,39.2548,39.2447,39.2447,2400.0
2006-02-28 11:55:00,77.75,77.79,77.75,77.77,1700.0,39.2447,39.2649,39.2447,39.2548,1700.0
2006-02-28 12:00:00,77.76,77.78,77.73,77.78,2500.0,39.2497,39.2598,39.2346,39.2598,2500.0
2006-02-28 12:05:00,77.78,77.78,77.73,77.75,900.0,39.2598,39.2598,39.2346,39.2447,900.0
2006-02-28 12:10:00,77.76,77.83,77.76,77.76,1900.0,39.2497,39.285,39.2497,39.2497,1900.0
2006-02-28 12:15:00,77.76,77.84,77.76,77.84,2400.0,39.2497,39.2901,39.2497,39.2901,2400.0
2006-02-28 12:20:00,77.84,77.84,77.81,77.83,2600.0,39.2901,39.2901,39.2749,39.285,2600.0
2006-02-28 12:25:00,77.84,77.86,77.81,77.85,3900.0,39.2901,39.3002,39.2749,39.2951,3900.0
2006-02-28 12:30:00,77.83,77.85,77.8,77.8,7300.0,39.285,39.2951,39.2699,39.2699,7300.0
2006-02-28 12:35:00,77.78,77.81,77.75,77.81,4700.0,39.2598,39.2749,39.2447,39.2749,4700.0
2006-02-28 12:40:00,77.81,77.85,77.78,77.78,3300.0,39.2749,39.2951,39.2598,39.2598,3300.0
2006-02-28 12:45:00,77.77,77.83,77.77,77.81,3100.0,39.2548,39.285,39.2548,39.2749,3100.0
2006-02-28 12:50:00,77.8,77.81,77.76,77.81,900.0,39.2699,39.2749,39.2497,39.2749,900.0
2006-02-28 12:55:00,77.81,77.81,77.75,77.78,1800.0,39.2749,39.2749,39.2447,39.2598,1800.0
2006-02-28 13:00:00,77.8,77.89,77.78,77.89,2500.0,39.2699,39.3153,39.2598,39.3153,2500.0
2006-02-28 13:05:00,77.86,77.97,77.86,77.93,3500.0,39.3002,39.3557,39.3002,39.3355,3500.0
2006-02-28 13:10:00,77.92,77.92,77.88,77.91,2200.0,39.3305,39.3305,39.3103,39.3254,2200.0
2006-02-28 13:15:00,77.9,77.9,77.82,77.88,1600.0,39.3204,39.3204,39.28,39.3103,1600.0
2006-02-28 13:20:00,77.85,77.86,77.82,77.84,2000.0,39.2951,39.3002,39.28,39.2901,2000.0
2006-02-28 13:25:00,77.85,77.89,77.85,77.85,800.0,39.2951,39.3153,39.2951,39.2951,800.0
2006-02-28 13:30:00,77.86,77.99,77.86,77.97,3000.0,39.3002,39.3658,39.3002,39.3557,3000.0
2006-02-28 13:35:00,77.95,77.98,77.84,77.9,3900.0,39.3456,39.3608,39.2901,39.3204,3900.0
2006-02-28 13:40:00,77.91,77.91,77.81,77.88,2900.0,39.3254,39.3254,39.2749,39.3103,2900.0
2006-02-28 13:45:00,77.9,77.99,77.88,77.99,3900.0,39.3204,39.3658,39.3103,39.3658,3900.0
2006-02-28 13:50:00,78.0,78.04,78.0,78.04,1900.0,39.3709,39.391,39.3709,39.391,1900.0
2006-02-28 13:55:00,78.05,78.05,77.92,77.92,4200.0,39.3961,39.3961,39.3305,39.3305,4200.0
2006-02-28 14:00:00,77.93,77.95,77.86,77.95,2300.0,39.3355,39.3456,39.3002,39.3456,2300.0
2006-02-28 14:05:00,77.9,77.9,77.88,77.9,900.0,39.3204,39.3204,39.3103,39.3204,900.0
2006-02-28 14:10:00,77.91,77.94,77.87,77.88,4700.0,39.3254,39.3406,39.3052,39.3103,4700.0
2006-02-28 14:15:00,77.88,77.95,77.88,77.93,2200.0,39.3103,39.3456,39.3103,39.3355,2200.0
2006-02-28 14:20:00,77.92,78.0,77.88,78.0,2500.0,39.3305,39.3709,39.3103,39.3709,2500.0
2006-02-28 14:25:00,78.0,78.0,77.9,77.94,10100.0,39.3709,39.3709,39.3204,39.3406,10100.0
2006-02-28 14:30:00,77.91,77.92,77.88,77.9,1800.0,39.3254,39.3305,39.3103,39.3204,1800.0
2006-02-28 14:35:00,77.89,78.0,77.88,78.0,2700.0,39.3153,39.3709,39.3103,39.3709,2700.0
2006-02-28 14:40:00,78.0,78.01,77.95,77.95,2100.0,39.3709,39.3759,39.3456,39.3456,2100.0
2006-02-28 14:45:00,77.95,77.95,77.9,77.9,5600.0,39.3456,39.3456,39.3204,39.3204,5600.0
2006-02-28 14:50:00,77.9,77.99,77.89,77.99,6300.0,39.3204,39.3658,39.3153,39.3658,6300.0
2006-02-28 14:55:00,78.01,78.01,77.88,77.9,2700.0,39.3759,39.3759,39.3103,39.3204,2700.0
2006-02-28 15:00:00,77.9,78.02,77.88,77.91,11300.0,39.3204,39.3809,39.3103,39.3254,11300.0
2006-02-28 15:05:00,77.91,77.95,77.88,77.88,7000.0,39.3254,39.3456,39.3103,39.3103,7000.0
2006-02-28 15:10:00,77.88,78.03,77.88,77.98,4000.0,39.3103,39.386,39.3103,39.3608,4000.0
2006-02-28 15:15:00,77.97,78.0,77.92,77.99,2400.0,39.3557,39.3709,39.3305,39.3658,2400.0
2006-02-28 15:20:00,78.0,78.02,77.94,77.96,2600.0,39.3709,39.3809,39.3406,39.3507,2600.0
2006-02-28 15:25:00,78.03,78.03,77.95,77.98,3500.0,39.386,39.386,39.3456,39.3608,3500.0
2006-02-28 15:30:00,77.99,78.01,77.91,77.95,3900.0,39.3658,39.3759,39.3254,39.3456,3900.0
2006-02-28 15:35:00,77.95,77.99,77.92,77.99,6200.0,39.3456,39.3658,39.3305,39.3658,6200.0
2006-02-28 15:40:00,77.97,78.02,77.97,78.02,3100.0,39.3557,39.3809,39.3557,39.3809,3100.0
2006-02-28 15:45:00,78.03,78.1,77.95,78.08,9100.0,39.386,39.4213,39.3456,39.4112,9100.0
2006-02-28 15:50:00,78.07,78.1,78.06,78.07,6900.0,39.4062,39.4213,39.4011,39.4062,6900.0
2006-02-28 15:55:00,78.07,78.08,77.95,78.04,12800.0,39.4062,39.4112,39.3456,39.391,12800.0
2006-03-01 09:30:00,78.07,78.29,78.07,78.29,3900.0,39.4062,39.5172,39.4062,39.5172,3900.0
2006-03-01 09:35:00,78.3,78.3,78.17,78.3,3900.0,39.5223,39.5223,39.4567,39.5223,3900.0
2006-03-01 09:40:00,78.29,78.3,78.19,78.19,4400.0,39.5172,39.5223,39.4668,39.4668,4400.0
2006-03-01 09:45:00,78.19,78.19,77.69,77.69,7500.0,39.4668,39.4668,39.2144,39.2144,7500.0
2006-03-01 09:50:00,77.68,77.78,77.51,77.72,14900.0,39.2093,39.2598,39.1235,39.2295,14900.0
2006-03-01 09:55:00,77.62,77.85,77.62,77.67,3000.0,39.179,39.2951,39.179,39.2043,3000.0
2006-03-01 10:00:00,77.65,77.9,77.65,77.89,7900.0,39.1942,39.3204,39.1942,39.3153,7900.0
2006-03-01 10:05:00,77.89,78.01,77.89,77.95,8000.0,39.3153,39.3759,39.3153,39.3456,8000.0
2006-03-01 10:10:00,77.89,77.89,77.82,77.83,14600.0,39.3153,39.3153,39.28,39.285,14600.0
2006-03-01 10:15:00,77.79,77.79,77.59,77.6,7200.0,39.2649,39.2649,39.1639,39.1689,7200.0
2006-03-01 10:20:00,77.63,77.66,77.6,77.6,3700.0,39.1841,39.1992,39.1689,39.1689,3700.0
2006-03-01 10:25:00,77.61,77.66,77.59,77.59,6100.0,39.174,39.1992,39.1639,39.1639,6100.0
2006-03-01 10:30:00,77.59,77.69,77.59,77.6,5500.0,39.1639,39.2144,39.1639,39.1689,5500.0
2006-03-01 10:35:00,77.6,77.61,77.42,77.42,8800.0,39.1689,39.174,39.0781,39.0781,8800.0
2006-03-01 10:40:00,77.33,77.45,77.28,77.33,9400.0,39.0327,39.0932,39.0074,39.0327,9400.0
2006-03-01 10:45:00,77.36,77.58,77.36,77.58,2000.0,39.0478,39.1589,39.0478,39.1589,2000.0
2006-03-01 10:50:00,77.55,77.65,77.54,77.62,3300.0,39.1437,39.1942,39.1387,39.179,3300.0
2006-03-01 10:55:00,77.63,77.77,77.62,77.68,4500.0,39.1841,39.2548,39.179,39.2093,4500.0
2006-03-01 11:00:00,77.7,77.78,77.7,77.78,4300.0,39.2194,39.2598,39.2194,39.2598,4300.0
2006-03-01 11:05:00,77.74,77.88,77.74,77.85,13300.0,39.2396,39.3103,39.2396,39.2951,13300.0
2006-03-01 11:10:00,77.79,77.87,77.79,77.87,1400.0,39.2649,39.3052,39.2649,39.3052,1400.0
2006-03-01 11:15:00,77.87,77.92,77.83,77.83,7800.0,39.3052,39.3305,39.285,39.285,7800.0
2006-03-01 11:20:00,77.83,77.83,77.7,77.7,1800.0,39.285,39.285,39.2194,39.2194,1800.0
2006-03-01 11:25:00,77.69,77.69,77.59,77.59,9200.0,39.2144,39.2144,39.1639,39.1639,9200.0
2006-03-01 11:30:00,77.59,77.65,77.59,77.61,4700.0,39.1639,39.1942,39.1639,39.174,4700.0
2006-03-01 11:35:00,77.62,77.67,77.62,77.66,3400.0,39.179,39.2043,39.179,39.1992,3400.0
2006-03-01 11:40:00,77.65,77.66,77.62,77.62,2600.0,39.1942,39.1992,39.179,39.179,2600.0
2006-03-01 11:45:00,77.6,77.61,77.52,77.55,4100.0,39.1689,39.174,39.1286,39.1437,4100.0
2006-03-01 11:50:00,77.58,77.66,77.58,77.61,17700.0,39.1589,39.1992,39.1589,39.174,17700.0
2006-03-01 11:55:00,77.61,77.68,77.61,77.68,2500.0,39.174,39.2093,39.174,39.2093,2500.0
2006-03-01 12:00:00,77.71,77.75,77.68,77.68,4500.0,39.2245,39.2447,39.2093,39.2093,4500.0
2006-03-01 12:05:00,77.67,77.67,77.66,77.66,700.0,39.2043,39.2043,39.1992,39.1992,700.0
2006-03-01 12:10:00,77.67,77.67,77.6,77.6,7000.0,39.2043,39.2043,39.1689,39.1689,7000.0
2006-03-01 12:15:00,77.59,77.61,77.57,77.57,5900.0,39.1639,39.174,39.1538,39.1538,5900.0
2006-03-01 12:20:00,77.55,77.65,77.55,77.65,3100.0,39.1437,39.1942,39.1437,39.1942,3100.0
2006-03-01 12:25:00,77.65,77.66,77.6,77.64,1300.0,39.1942,39.1992,39.1689,39.1891,1300.0
2006-03-01 12:30:00,77.6,77.6,77.59,77.59,900.0,39.1689,39.1689,39.1639,39.1639,900.0
2006-03-01 12:35:00,77.6,77.62,77.59,77.6,3500.0,39.1689,39.179,39.1639,39.1689,3500.0
2006-03-01 12:40:00,77.6,77.64,77.6,77.61,3800.0,39.1689,39.1891,39.1689,39.174,3800.0
2006-03-01 12:45:00,77.59,77.6,77.56,77.56,3100.0,39.1639,39.1689,39.1488,39.1488,3100.0
2006-03-01 12:50:00,77.56,77.56,77.52,77.55,2300.0,39.1488,39.1488,39.1286,39.1437,2300.0
2006-03-01 12:55:00,77.53,77.53,77.53,77.53,500.0,39.1336,39.1336,39.1336,39.1336,500.0
2006-03-01 13:00:00,77.55,77.61,77.55,77.61,9000.0,39.1437,39.174,39.1437,39.174,9000.0
2006-03-01 13:05:00,77.6,77.6,77.45,77.48,4000.0,39.1689,39.1689,39.0932,39.1084,4000.0
2006-03-01 13:10:00,77.47,77.51,77.47,77.48,4300.0,39.1033,39.1235,39.1033,39.1084,4300.0
2006-03-01 13:15:00,77.48,77.48,77.48,77.48,2000.0,39.1084,39.1084,39.1084,39.1084,2000.0
2006-03-01 13:20:00,77.49,77.5,77.45,77.45,9900.0,39.1134,39.1185,39.0932,39.0932,9900.0
2006-03-01 13:25:00,77.44,77.47,77.44,77.47,2600.0,39.0882,39.1033,39.0882,39.1033,2600.0
2006-03-01 13:30:00,77.47,77.51,77.47,77.5,2800.0,39.1033,39.1235,39.1033,39.1185,2800.0
2006-03-01 13:35:00,77.49,77.5,77.46,77.5,1300.0,39.1134,39.1185,39.0983,39.1185,1300.0
2006-03-01 13:40:00,77.49,77.49,77.49,77.49,400.0,39.1134,39.1134,39.1134,39.1134,400.0
2006-03-01 13:45:00,77.49,77.49,77.45,77.47,4000.0,39.1134,39.1134,39.0932,39.1033,4000.0
2006-03-01 13:50:00,77.47,77.49,77.46,77.47,4900.0,39.1033,39.1134,39.0983,39.1033,4900.0
2006-03-01 13:55:00,77.47,77.49,77.44,77.45,6500.0,39.1033,39.1134,39.0882,39.0932,6500.0
2006-03-01 14:00:00,77.45,77.47,77.43,77.44,5900.0,39.0932,39.1033,39.0831,39.0882,5900.0
2006-03-01 14:05:00,77.44,77.49,77.43,77.49,3300.0,39.0882,39.1134,39.0831,39.1134,3300.0
2006-03-01 14:10:00,77.51,77.51,77.48,77.48,6000.0,39.1235,39.1235,39.1084,39.1084,6000.0
2006-03-01 14:15:00,77.47,77.53,77.46,77.53,3200.0,39.1033,39.1336,39.0983,39.1336,3200.0
2006-03-01 14:20:00,77.53,77.59,77.53,77.57,2400.0,39.1336,39.1639,39.1336,39.1538,2400.0
2006-03-01 14:25:00,77.59,77.63,77.59,77.6,2800.0,39.1639,39.1841,39.1639,39.1689,2800.0
2006-03-01 14:30:00,77.64,77.64,77.53,77.56,6000.0,39.1891,39.1891,39.1336,39.1488,6000.0
2006-03-01 14:35:00,77.53,77.61,77.52,77.57,4300.0,39.1336,39.174,39.1286,39.1538,4300.0
2006-03-01 14:40:00,77.6,77.68,77.58,77.68,3700.0,39.1689,39.2093,39.1589,39.2093,3700.0
2006-03-01 14:45:00,77.68,77.72,77.68,77.72,4200.0,39.2093,39.2295,39.2093,39.2295,4200.0
2006-03-01 14:50:00,77.73,77.74,77.71,77.74,3100.0,39.2346,39.2396,39.2245,39.2396,3100.0
2006-03-01 14:55:00,77.74,77.76,77.7,77.7,3600.0,39.2396,39.2497,39.2194,39.2194,3600.0
2006-03-01 15:00:00,77.7,77.72,77.7,77.72,1500.0,39.2194,39.2295,39.2194,39.2295,1500.0
2006-03-01 15:05:00,77.74,77.78,77.74,77.78,1900.0,39.2396,39.2598,39.2396,39.2598,1900.0
2006-03-01 15:10:00,77.78,77.87,77.78,77.87,2400.0,39.2598,39.3052,39.2598,39.3052,2400.0
2006-03-01 15:15:00,77.88,77.92,77.88,77.89,2000.0,39.3103,39.3305,39.3103,39.3153,2000.0
2006-03-01 15:20:00,77.91,77.96,77.91,77.93,3800.0,39.3254,39.3507,39.3254,39.3355,3800.0
2006-03-01 15:25:00,77.93,77.94,77.87,77.88,3100.0,39.3355,39.3406,39.3052,39.3103,3100.0
2006-03-01 15:30:00,77.85,77.98,77.85,77.98,2000.0,39.2951,39.3608,39.2951,39.3608,2000.0
2006-03-01 15:35:00,77.98,78.03,77.98,77.98,4300.0,39.3608,39.386,39.3608,39.3608,4300.0
2006-03-01 15:40:00,77.99,78.06,77.99,78.06,2700.0,39.3658,39.4011,39.3658,39.4011,2700.0
2006-03-01 15:45:00,78.1,78.15,78.07,78.12,3600.0,39.4213,39.4466,39.4062,39.4314,3600.0
2006-03-01 15:50:00,78.12,78.17,78.12,78.16,4900.0,39.4314,39.4567,39.4314,39.4516,4900.0
2006-03-01 15:55:00,78.16,78.2,78.14,78.2,8600.0,39.4516,39.4718,39.4415,39.4718,8600.0
2006-03-02 09:30:00,78.06,78.08,78.06,78.08,5500.0,39.4011,39.4112,39.4011,39.4112,5500.0
2006-03-02 09:35:00,78.18,78.18,78.0,78.12,3000.0,39.4617,39.4617,39.3709,39.4314,3000.0
2006-03-02 09:40:00,77.99,78.02,77.7,77.78,3600.0,39.3658,39.3809,39.2194,39.2598,3600.0
2006-03-02 09:45:00,77.89,78.24,77.8,78.12,6400.0,39.3153,39.492,39.2699,39.4314,6400.0
2006-03-02 09:50:00,78.11,78.19,78.08,78.14,2200.0,39.4264,39.4668,39.4112,39.4415,2200.0
2006-03-02 09:55:00,78.09,78.13,77.93,77.93,3400.0,39.4163,39.4365,39.3355,39.3355,3400.0
2006-03-02 10:00:00,77.91,77.91,77.56,77.7,10100.0,39.3254,39.3254,39.1488,39.2194,10100.0
2006-03-02 10:05:00,77.7,77.85,77.7,77.85,5900.0,39.2194,39.2951,39.2194,39.2951,5900.0
2006-03-02 10:10:00,77.85,77.85,77.8,77.8,2300.0,39.2951,39.2951,39.2699,39.2699,2300.0
2006-03-02 10:15:00,77.79,77.81,77.79,77.8,1600.0,39.2649,39.2749,39.2649,39.2699,1600.0
2006-03-02 10:20:00,77.8,77.9,77.8,77.9,8900.0,39.2699,39.3204,39.2699,39.3204,8900.0
2006-03-02 10:25:00,77.88,78.08,77.88,78.08,4100.0,39.3103,39.4112,39.3103,39.4112,4100.0
2006-03-02 10:30:00,78.05,78.1,78.0,78.01,13100.0,39.3961,39.4213,39.3709,39.3759,13100.0
2006-03-02 10:35:00,78.03,78.08,78.02,78.07,4800.0,39.386,39.4112,39.3809,39.4062,4800.0
2006-03-02 10:40:00,78.06,78.2,78.06,78.18,12700.0,39.4011,39.4718,39.4011,39.4617,12700.0
2006-03-02 10:45:00,78.14,78.16,78.09,78.1,11700.0,39.4415,39.4516,39.4163,39.4213,11700.0
2006-03-02 10:50:00,78.1,78.1,78.03,78.07,2800.0,39.4213,39.4213,39.386,39.4062,2800.0
2006-03-02 10:55:00,78.1,78.1,78.01,78.01,2500.0,39.4213,39.4213,39.3759,39.3759,2500.0
2006-03-02 11:00:00,78.04,78.15,78.04,78.15,6300.0,39.391,39.4466,39.391,39.4466,6300.0
2006-03-02 11:05:00,78.14,78.2,78.11,78.11,4600.0,39.4415,39.4718,39.4264,39.4264,4600.0
2006-03-02 11:10:00,78.11,78.13,78.09,78.1,1300.0,39.4264,39.4365,39.4163,39.4213,1300.0
2006-03-02 11:15:00,78.03,78.1,78.03,78.07,2000.0,39.386,39.4213,39.386,39.4062,2000.0
2006-03-02 11:20:00,78.06,78.17,78.06,78.17,4600.0,39.4011,39.4567,39.4011,39.4567,4600.0
2006-03-02 11:25:00,78.16,78.18,78.11,78.15,1400.0,39.4516,39.4617,39.4264,39.4466,1400.0
2006-03-02 11:30:00,78.19,78.19,78.17,78.17,1500.0,39.4668,39.4668,39.4567,39.4567,1500.0
2006-03-02 11:35:00,78.17,78.17,78.13,78.13,2400.0,39.4567,39.4567,39.4365,39.4365,2400.0
2006-03-02 11:40:00,78.14,78.14,78.07,78.11,4300.0,39.4415,39.4415,39.4062,39.4264,4300.0
2006-03-02 11:45:00,78.09,78.12,78.09,78.1,3700.0,39.4163,39.4314,39.4163,39.4213,3700.0
2006-03-02 11:50:00,78.12,78.16,78.12,78.14,3400.0,39.4314,39.4516,39.4314,39.4415,3400.0
2006-03-02 11:55:00,78.16,78.21,78.11,78.11,9500.0,39.4516,39.4768,39.4264,39.4264,9500.0
2006-03-02 12:00:00,78.14,78.15,78.11,78.13,11100.0,39.4415,39.4466,39.4264,39.4365,11100.0
2006-03-02 12:05:00,78.13,78.2,78.12,78.17,11400.0,39.4365,39.4718,39.4314,39.4567,11400.0
2006-03-02 12:10:00,78.18,78.22,78.18,78.21,9900.0,39.4617,39.4819,39.4617,39.4768,9900.0
2006-03-02 12:15:00,78.2,78.28,78.18,78.28,15800.0,39.4718,39.5122,39.4617,39.5122,15800.0
2006-03-02 12:20:00,78.23,78.23,78.18,78.21,11800.0,39.4869,39.4869,39.4617,39.4768,11800.0
2006-03-02 12:25:00,78.21,78.26,78.19,78.2,8800.0,39.4768,39.5021,39.4668,39.4718,8800.0
2006-03-02 12:30:00,78.19,78.28,78.18,78.28,5900.0,39.4668,39.5122,39.4617,39.5122,5900.0
2006-03-02 12:35:00,78.3,78.34,78.29,78.33,4000.0,39.5223,39.5425,39.5172,39.5374,4000.0
2006-03-02 12:40:00,78.34,78.36,78.32,78.34,3000.0,39.5425,39.5526,39.5324,39.5425,3000.0
2006-03-02 12:45:00,78.34,78.43,78.34,78.42,4500.0,39.5425,39.5879,39.5425,39.5828,4500.0
2006-03-02 12:50:00,78.41,78.41,78.38,78.38,1600.0,39.5778,39.5778,39.5627,39.5627,1600.0
2006-03-02 12:55:00,78.38,78.38,78.34,78.34,1600.0,39.5627,39.5627,39.5425,39.5425,1600.0
2006-03-02 13:00:00,78.36,78.4,78.36,78.37,2400.0,39.5526,39.5728,39.5526,39.5576,2400.0
2006-03-02 13:05:00,78.37,78.45,78.37,78.39,5100.0,39.5576,39.598,39.5576,39.5677,5100.0
2006-03-02 13:10:00,78.4,78.47,78.38,78.44,4400.0,39.5728,39.6081,39.5627,39.5929,4400.0
2006-03-02 13:15:00,78.43,78.43,78.4,78.42,2900.0,39.5879,39.5879,39.5728,39.5828,2900.0
2006-03-02 13:20:00,78.43,78.46,78.4,78.44,2500.0,39.5879,39.603,39.5728,39.5929,2500.0
2006-03-02 13:25:00,78.44,78.53,78.44,78.5,4800.0,39.5929,39.6384,39.5929,39.6232,4800.0
2006-03-02 13:30:00,78.5,78.58,78.5,78.58,3700.0,39.6232,39.6636,39.6232,39.6636,3700.0
2006-03-02 13:35:00,78.58,78.62,78.55,78.6,4900.0,39.6636,39.6838,39.6485,39.6737,4900.0
2006-03-02 13:40:00,78.6,78.6,78.47,78.47,7900.0,39.6737,39.6737,39.6081,39.6081,7900.0
2006-03-02 13:45:00,78.48,78.5,78.44,78.47,9200.0,39.6131,39.6232,39.5929,39.6081,9200.0
2006-03-02 13:50:00,78.49,78.49,78.44,78.44,2100.0,39.6182,39.6182,39.5929,39.5929,2100.0
2006-03-02 13:55:00,78.45,78.47,78.44,78.46,1200.0,39.598,39.6081,39.5929,39.603,1200.0
2006-03-02 14:00:00,78.45,78.45,78.42,78.42,1800.0,39.598,39.598,39.5828,39.5828,1800.0
2006-03-02 14:05:00,78.42,78.42,78.38,78.39,3600.0,39.5828,39.5828,39.5627,39.5677,3600.0
2006-03-02 14:10:00,78.41,78.44,78.41,78.43,1600.0,39.5778,39.5929,39.5778,39.5879,1600.0
2006-03-02 14:15:00,78.42,78.48,78.42,78.46,5300.0,39.5828,39.6131,39.5828,39.603,5300.0
2006-03-02 14:20:00,78.45,78.48,78.42,78.48,3700.0,39.598,39.6131,39.5828,39.6131,3700.0
2006-03-02 14:25:00,78.47,78.48,78.44,78.45,5900.0,39.6081,39.6131,39.5929,39.598,5900.0
2006-03-02 14:30:00,78.45,78.46,78.42,78.42,4300.0,39.598,39.603,39.5828,39.5828,4300.0
2006-03-02 14:35:00,78.42,78.44,78.42,78.42,1700.0,39.5828,39.5929,39.5828,39.5828,1700.0
2006-03-02 14:40:00,78.42,78.49,78.41,78.48,3100.0,39.5828,39.6182,39.5778,39.6131,3100.0
2006-03-02 14:45:00,78.47,78.47,78.46,78.47,1300.0,39.6081,39.6081,39.603,39.6081,1300.0
2006-03-02 14:50:00,78.48,78.49,78.43,78.46,2700.0,39.6131,39.6182,39.5879,39.603,2700.0
2006-03-02 14:55:00,78.45,78.49,78.44,78.45,4000.0,39.598,39.6182,39.5929,39.598,4000.0
2006-03-02 15:00:00,78.47,78.52,78.47,78.49,21000.0,39.6081,39.6333,39.6081,39.6182,21000.0
2006-03-02 15:05:00,78.49,78.49,78.46,78.46,3400.0,39.6182,39.6182,39.603,39.603,3400.0
2006-03-02 15:10:00,78.48,78.56,78.39,78.39,3800.0,39.6131,39.6535,39.5677,39.5677,3800.0
2006-03-02 15:15:00,78.42,78.43,78.38,78.4,1900.0,39.5828,39.5879,39.5627,39.5728,1900.0
2006-03-02 15:20:00,78.4,78.41,78.36,78.36,1600.0,39.5728,39.5778,39.5526,39.5526,1600.0
2006-03-02 15:25:00,78.36,78.4,78.36,78.38,1500.0,39.5526,39.5728,39.5526,39.5627,1500.0
2006-03-02 15:30:00,78.36,78.36,78.29,78.3,4100.0,39.5526,39.5526,39.5172,39.5223,4100.0
2006-03-02 15:35:00,78.31,78.35,78.29,78.3,3500.0,39.5273,39.5475,39.5172,39.5223,3500.0
2006-03-02 15:40:00,78.3,78.31,78.29,78.31,1800.0,39.5223,39.5273,39.5172,39.5273,1800.0
2006-03-02 15:45:00,78.33,78.35,78.29,78.34,2200.0,39.5374,39.5475,39.5172,39.5425,2200.0
2006-03-02 15:50:00,78.33,78.37,78.32,78.36,4800.0,39.5374,39.5576,39.5324,39.5526,4800.0
2006-03-02 15:55:00,78.35,78.41,78.32,78.32,6000.0,39.5475,39.5778,39.5324,39.5324,6000.0
2006-03-03 09:35:00,78.27,78.3,78.25,78.25,24400.0,39.5071,39.5223,39.497,39.497,24400.0
2006-03-03 09:40:00,78.25,78.28,78.25,78.27,17900.0,39.497,39.5122,39.497,39.5071,17900.0
2006-03-03 09:45:00,78.27,78.52,78.27,78.43,14500.0,39.5071,39.6333,39.5071,39.5879,14500.0
2006-03-03 09:50:00,78.41,78.48,78.27,78.27,7100.0,39.5778,39.6131,39.5071,39.5071,7100.0
2006-03-03 09:55:00,78.27,78.3,78.24,78.29,11100.0,39.5071,39.5223,39.492,39.5172,11100.0
2006-03-03 10:00:00,78.27,78.29,78.26,78.29,16500.0,39.5071,39.5172,39.5021,39.5172,16500.0
2006-03-03 10:05:00,78.29,78.49,78.27,78.42,8600.0,39.5172,39.6182,39.5071,39.5828,8600.0
2006-03-03 10:10:00,78.41,78.41,78.35,78.35,2300.0,39.5778,39.5778,39.5475,39.5475,2300.0
2006-03-03 10:15:00,78.35,78.56,78.35,78.45,5300.0,39.5475,39.6535,39.5475,39.598,5300.0
2006-03-03 10:20:00,78.48,78.61,78.45,78.45,13400.0,39.6131,39.6788,39.598,39.598,13400.0
2006-03-03 10:25:00,78.43,78.48,78.42,78.47,3600.0,39.5879,39.6131,39.5828,39.6081,3600.0
2006-03-03 10:30:00,78.45,78.5,78.37,78.37,9300.0,39.598,39.6232,39.5576,39.5576,9300.0
2006-03-03 10:35:00,78.36,78.4,78.32,78.4,7300.0,39.5526,39.5728,39.5324,39.5728,7300.0
2006-03-03 10:40:00,78.4,78.41,78.32,78.36,5300.0,39.5728,39.5778,39.5324,39.5526,5300.0
2006-03-03 10:45:00,78.39,78.46,78.39,78.45,5000.0,39.5677,39.603,39.5677,39.598,5000.0
2006-03-03 10:50:00,78.42,78.45,78.38,78.38,3800.0,39.5828,39.598,39.5627,39.5627,3800.0
2006-03-03 10:55:00,78.38,78.47,78.38,78.43,6300.0,39.5627,39.6081,39.5627,39.5879,6300.0
2006-03-03 11:00:00,78.42,78.49,78.35,78.47,5600.0,39.5828,39.6182,39.5475,39.6081,5600.0
2006-03-03 11:05:00,78.47,78.47,78.41,78.42,4200.0,39.6081,39.6081,39.5778,39.5828,4200.0
2006-03-03 11:10:00,78.41,78.5,78.39,78.49,4000.0,39.5778,39.6232,39.5677,39.6182,4000.0
2006-03-03 11:15:00,78.49,78.49,78.47,78.48,4000.0,39.6182,39.6182,39.6081,39.6131,4000.0
2006-03-03 11:20:00,78.48,78.49,78.42,78.42,4300.0,39.6131,39.6182,39.5828,39.5828,4300.0
2006-03-03 11:25:00,78.4,78.41,78.39,78.39,2200.0,39.5728,39.5778,39.5677,39.5677,2200.0
2006-03-03 11:30:00,78.39,78.39,78.26,78.26,8200.0,39.5677,39.5677,39.5021,39.5021,8200.0
2006-03-03 11:35:00,78.26,78.4,78.26,78.4,3900.0,39.5021,39.5728,39.5021,39.5728,3900.0
2006-03-03 11:40:00,78.42,78.44,78.37,78.38,2600.0,39.5828,39.5929,39.5576,39.5627,2600.0
2006-03-03 11:45:00,78.38,78.43,78.36,78.43,4400.0,39.5627,39.5879,39.5526,39.5879,4400.0
2006-03-03 11:50:00,78.43,78.43,78.39,78.4,3600.0,39.5879,39.5879,39.5677,39.5728,3600.0
2006-03-03 11:55:00,78.44,78.52,78.37,78.39,7000.0,39.5929,39.6333,39.5576,39.5677,7000.0
2006-03-03 12:00:00,78.4,78.45,78.36,78.36,2700.0,39.5728,39.598,39.5526,39.5526,2700.0
2006-03-03 12:05:00,78.35,78.41,78.35,78.39,1400.0,39.5475,39.5778,39.5475,39.5677,1400.0
2006-03-03 12:10:00,78.39,78.39,78.29,78.31,2800.0,39.5677,39.5677,39.5172,39.5273,2800.0
2006-03-03 12:15:00,78.32,78.33,78.25,78.28,4400.0,39.5324,39.5374,39.497,39.5122,4400.0
2006-03-03 12:20:00,78.27,78.38,78.26,78.35,3300.0,39.5071,39.5627,39.5021,39.5475,3300.0
2006-03-03 12:25:00,78.35,78.51,78.35,78.42,5100.0,39.5475,39.6283,39.5475,39.5828,5100.0
2006-03-03 12:30:00,78.43,78.45,78.36,78.37,2400.0,39.5879,39.598,39.5526,39.5576,2400.0
2006-03-03 12:35:00,78.36,78.4,78.34,78.4,5600.0,39.5526,39.5728,39.5425,39.5728,5600.0
2006-03-03 12:40:00,78.41,78.5,78.37,78.39,4100.0,39.5778,39.6232,39.5576,39.5677,4100.0
2006-03-03 12:45:00,78.36,78.4,78.36,78.4,700.0,39.5526,39.5728,39.5526,39.5728,700.0
2006-03-03 12:50:00,78.4,78.41,78.36,78.36,1800.0,39.5728,39.5778,39.5526,39.5526,1800.0
2006-03-03 12:55:00,78.37,78.38,78.3,78.32,4400.0,39.5576,39.5627,39.5223,39.5324,4400.0
2006-03-03 13:00:00,78.32,78.35,78.29,78.35,2900.0,39.5324,39.5475,39.5172,39.5475,2900.0
2006-03-03 13:05:00,78.35,78.4,78.35,78.38,1200.0,39.5475,39.5728,39.5475,39.5627,1200.0
2006-03-03 13:10:00,78.41,78.41,78.33,78.33,6800.0,39.5778,39.5778,39.5374,39.5374,6800.0
2006-03-03 13:15:00,78.33,78.36,78.32,78.33,2900.0,39.5374,39.5526,39.5324,39.5374,2900.0
2006-03-03 13:20:00,78.32,78.36,78.32,78.36,800.0,39.5324,39.5526,39.5324,39.5526,800.0
2006-03-03 13:25:00,78.33,78.43,78.33,78.42,2400.0,39.5374,39.5879,39.5374,39.5828,2400.0
2006-03-03 13:30:00,78.41,78.49,78.35,78.41,3500.0,39.5778,39.6182,39.5475,39.5778,3500.0
2006-03-03 13:35:00,78.42,78.5,78.42,78.45,3000.0,39.5828,39.6232,39.5828,39.598,3000.0
2006-03-03 13:40:00,78.42,78.42,78.32,78.32,5900.0,39.5828,39.5828,39.5324,39.5324,5900.0
2006-03-03 13:45:00,78.27,78.34,78.2,78.24,27600.0,39.5071,39.5425,39.4718,39.492,27600.0
2006-03-03 13:50:00,78.21,78.27,78.21,78.27,4400.0,39.4768,39.5071,39.4768,39.5071,4400.0
2006-03-03 13:55:00,78.26,78.27,78.22,78.22,3400.0,39.5021,39.5071,39.4819,39.4819,3400.0
2006-03-03 14:00:00,78.23,78.25,78.21,78.24,4500.0,39.4869,39.497,39.4768,39.492,4500.0
2006-03-03 14:05:00,78.26,78.28,78.25,78.27,3200.0,39.5021,39.5122,39.497,39.5071,3200.0
2006-03-03 14:10:00,78.3,78.34,78.29,78.34,3800.0,39.5223,39.5425,39.5172,39.5425,3800.0
2006-03-03 14:15:00,78.32,78.37,78.32,78.37,3000.0,39.5324,39.5576,39.5324,39.5576,3000.0
2006-03-03 14:20:00,78.39,78.5,78.39,78.46,3800.0,39.5677,39.6232,39.5677,39.603,3800.0
2006-03-03 14:25:00,78.5,78.51,78.37,78.42,6100.0,39.6232,39.6283,39.5576,39.5828,6100.0
2006-03-03 14:30:00,78.42,78.47,78.42,78.44,5800.0,39.5828,39.6081,39.5828,39.5929,5800.0
2006-03-03 14:35:00,78.43,78.54,78.43,78.48,6800.0,39.5879,39.6434,39.5879,39.6131,6800.0
2006-03-03 14:40:00,78.44,78.48,78.39,78.46,5600.0,39.5929,39.6131,39.5677,39.603,5600.0
2006-03-03 14:45:00,78.44,78.51,78.44,78.51,3000.0,39.5929,39.6283,39.5929,39.6283,3000.0
2006-03-03 14:50:00,78.51,78.53,78.45,78.5,2900.0,39.6283,39.6384,39.598,39.6232,2900.0
2006-03-03 14:55:00,78.49,78.51,78.47,78.51,1300.0,39.6182,39.6283,39.6081,39.6283,1300.0
2006-03-03 15:00:00,78.51,78.55,78.4,78.4,3300.0,39.6283,39.6485,39.5728,39.5728,3300.0
2006-03-03 15:05:00,78.38,78.43,78.38,78.41,3700.0,39.5627,39.5879,39.5627,39.5778,3700.0
2006-03-03 15:10:00,78.41,78.44,78.38,78.42,3300.0,39.5778,39.5929,39.5627,39.5828,3300.0
2006-03-03 15:15:00,78.41,78.46,78.35,78.4,4400.0,39.5778,39.603,39.5475,39.5728,4400.0
2006-03-03 15:20:00,78.42,78.45,78.33,78.33,4100.0,39.5828,39.598,39.5374,39.5374,4100.0
2006-03-03 15:25:00,78.34,78.39,78.29,78.37,2500.0,39.5425,39.5677,39.5172,39.5576,2500.0
2006-03-03 15:30:00,78.33,78.39,78.27,78.27,5100.0,39.5374,39.5677,39.5071,39.5071,5100.0
2006-03-03 15:35:00,78.27,78.35,78.26,78.26,4600.0,39.5071,39.5475,39.5021,39.5021,4600.0
2006-03-03 15:40:00,78.26,78.28,78.22,78.27,9200.0,39.5021,39.5122,39.4819,39.5071,9200.0
2006-03-03 15:45:00,78.27,78.31,78.26,78.27,13900.0,39.5071,39.5273,39.5021,39.5071,13900.0
2006-03-03 15:50:00,78.27,78.3,78.27,78.29,14900.0,39.5071,39.5223,39.5071,39.5172,14900.0
2006-03-03 15:55:00,78.3,78.34,78.28,78.34,17400.0,39.5223,39.5425,39.5122,39.5425,17400.0
2006-03-06 09:40:00,78.4,78.89,78.36,78.89,10900.0,39.5728,39.8201,39.5526,39.8201,10900.0
2006-03-06 09:45:00,78.87,79.08,78.87,79.03,7300.0,39.81,39.916,39.81,39.8907,7300.0
2006-03-06 09:50:00,79.09,79.09,78.78,78.8,6100.0,39.921,39.921,39.7646,39.7747,6100.0
2006-03-06 09:55:00,78.8,78.82,78.71,78.71,6100.0,39.7747,39.7847,39.7292,39.7292,6100.0
2006-03-06 10:00:00,78.71,78.71,78.25,78.44,8500.0,39.7292,39.7292,39.497,39.5929,8500.0
2006-03-06 10:05:00,78.5,78.76,78.5,78.62,5400.0,39.6232,39.7545,39.6232,39.6838,5400.0
2006-03-06 10:10:00,78.63,78.87,78.63,78.87,2700.0,39.6888,39.81,39.6888,39.81,2700.0
2006-03-06 10:15:00,78.88,79.17,78.87,79.13,5600.0,39.815,39.9614,39.81,39.9412,5600.0
2006-03-06 10:20:00,79.13,79.15,78.98,78.98,3000.0,39.9412,39.9513,39.8655,39.8655,3000.0
2006-03-06 10:25:00,78.93,78.95,78.92,78.93,1900.0,39.8403,39.8504,39.8352,39.8403,1900.0
2006-03-06 10:30:00,78.92,78.99,78.86,78.92,3100.0,39.8352,39.8706,39.8049,39.8352,3100.0
2006-03-06 10:35:00,78.93,79.05,78.84,79.04,25300.0,39.8403,39.9008,39.7948,39.8958,25300.0
2006-03-06 10:40:00,79.11,79.21,79.1,79.15,24800.0,39.9311,39.9816,39.9261,39.9513,24800.0
2006-03-06 10:45:00,79.12,79.12,78.95,79.02,3100.0,39.9362,39.9362,39.8504,39.8857,3100.0
2006-03-06 10:50:00,79.04,79.23,79.04,79.16,9300.0,39.8958,39.9917,39.8958,39.9564,9300.0
2006-03-06 10:55:00,79.19,79.34,79.15,79.23,5200.0,39.9715,40.0472,39.9513,39.9917,5200.0
2006-03-06 11:00:00,79.23,79.28,79.18,79.28,5700.0,39.9917,40.0169,39.9665,40.0169,5700.0
2006-03-06 11:05:00,79.37,79.53,79.32,79.53,6500.0,40.0624,40.1431,40.0371,40.1431,6500.0
2006-03-06 11:10:00,79.53,79.63,79.42,79.61,10100.0,40.1431,40.1936,40.0876,40.1835,10100.0
2006-03-06 11:15:00,79.62,79.62,79.46,79.46,6200.0,40.1886,40.1886,40.1078,40.1078,6200.0
2006-03-06 11:20:00,79.49,79.56,79.48,79.5,16700.0,40.1229,40.1583,40.1179,40.128,16700.0
2006-03-06 11:25:00,79.53,79.61,79.46,79.61,10100.0,40.1431,40.1835,40.1078,40.1835,10100.0
2006-03-06 11:30:00,79.58,79.65,79.56,79.57,5900.0,40.1684,40.2037,40.1583,40.1633,5900.0
2006-03-06 11:35:00,79.55,79.71,79.55,79.71,7400.0,40.1532,40.234,40.1532,40.234,7400.0
2006-03-06 11:40:00,79.68,79.79,79.62,79.63,10700.0,40.2188,40.2744,40.1886,40.1936,10700.0
2006-03-06 11:45:00,79.63,79.63,79.49,79.58,6300.0,40.1936,40.1936,40.1229,40.1684,6300.0
2006-03-06 11:50:00,79.56,79.58,79.41,79.41,5900.0,40.1583,40.1684,40.0826,40.0826,5900.0
2006-03-06 11:55:00,79.5,79.65,79.44,79.6,30500.0,40.128,40.2037,40.0977,40.1785,30500.0
2006-03-06 12:00:00,79.59,79.6,79.52,79.53,10300.0,40.1734,40.1785,40.1381,40.1431,10300.0
2006-03-06 12:05:00,79.52,79.53,79.47,79.53,500.0,40.1381,40.1431,40.1128,40.1431,500.0
2006-03-06 12:10:00,79.49,79.49,79.33,79.33,4000.0,40.1229,40.1229,40.0422,40.0422,4000.0
2006-03-06 12:15:00,79.33,79.36,79.3,79.36,7100.0,40.0422,40.0573,40.027,40.0573,7100.0
2006-03-06 12:20:00,79.36,79.36,79.3,79.34,7400.0,40.0573,40.0573,40.027,40.0472,7400.0
2006-03-06 12:25:00,79.34,79.4,79.3,79.31,8600.0,40.0472,40.0775,40.027,40.0321,8600.0
2006-03-06 12:30:00,79.37,79.37,79.3,79.3,3100.0,40.0624,40.0624,40.027,40.027,3100.0
2006-03-06 12:35:00,79.31,79.35,79.29,79.35,3200.0,40.0321,40.0523,40.022,40.0523,3200.0
2006-03-06 12:40:00,79.35,79.4,79.3,79.3,5600.0,40.0523,40.0775,40.027,40.027,5600.0
2006-03-06 12:45:00,79.34,79.37,79.29,79.37,10100.0,40.0472,40.0624,40.022,40.0624,10100.0
2006-03-06 12:50:00,79.35,79.49,79.35,79.41,6300.0,40.0523,40.1229,40.0523,40.0826,6300.0
2006-03-06 12:55:00,79.41,79.45,79.35,79.35,4500.0,40.0826,40.1027,40.0523,40.0523,4500.0
2006-03-06 13:00:00,79.35,79.38,79.31,79.35,23600.0,40.0523,40.0674,40.0321,40.0523,23600.0
2006-03-06 13:05:00,79.35,79.46,79.3,79.33,7300.0,40.0523,40.1078,40.027,40.0422,7300.0
2006-03-06 13:10:00,79.33,79.41,79.33,79.39,6500.0,40.0422,40.0826,40.0422,40.0725,6500.0
2006-03-06 13:15:00,79.43,79.46,79.31,79.42,9700.0,40.0927,40.1078,40.0321,40.0876,9700.0
2006-03-06 13:20:00,79.35,79.38,79.33,79.36,2300.0,40.0523,40.0674,40.0422,40.0573,2300.0
2006-03-06 13:25:00,79.36,79.45,79.36,79.36,5300.0,40.0573,40.1027,40.0573,40.0573,5300.0
2006-03-06 13:30:00,79.36,79.36,79.2,79.29,11400.0,40.0573,40.0573,39.9766,40.022,11400.0
2006-03-06 13:35:00,79.27,79.35,79.21,79.3,15900.0,40.0119,40.0523,39.9816,40.027,15900.0
2006-03-06 13:40:00,79.3,79.35,79.26,79.32,8200.0,40.027,40.0523,40.0068,40.0371,8200.0
2006-03-06 13:45:00,79.33,79.5,79.33,79.43,10100.0,40.0422,40.128,40.0422,40.0927,10100.0
2006-03-06 13:50:00,79.43,79.5,79.43,79.48,5500.0,40.0927,40.128,40.0927,40.1179,5500.0
2006-03-06 13:55:00,79.48,79.52,79.48,79.49,5000.0,40.1179,40.1381,40.1179,40.1229,5000.0
2006-03-06 14:00:00,79.48,79.51,79.44,79.44,8600.0,40.1179,40.133,40.0977,40.0977,8600.0
2006-03-06 14:05:00,79.42,79.42,79.25,79.28,6700.0,40.0876,40.0876,40.0018,40.0169,6700.0
2006-03-06 14:10:00,79.32,79.36,79.26,79.26,3000.0,40.0371,40.0573,40.0068,40.0068,3000.0
2006-03-06 14:15:00,79.25,79.42,79.25,79.32,10400.0,40.0018,40.0876,40.0018,40.0371,10400.0
2006-03-06 14:20:00,79.33,79.35,79.13,79.32,8400.0,40.0422,40.0523,39.9412,40.0371,8400.0
2006-03-06 14:25:00,79.36,79.36,79.2,79.2,2100.0,40.0573,40.0573,39.9766,39.9766,2100.0
2006-03-06 14:30:00,79.22,79.29,79.22,79.24,2500.0,39.9867,40.022,39.9867,39.9967,2500.0
2006-03-06 14:35:00,79.25,79.26,79.18,79.18,3000.0,40.0018,40.0068,39.9665,39.9665,3000.0
2006-03-06 14:40:00,79.18,79.2,79.14,79.2,7000.0,39.9665,39.9766,39.9463,39.9766,7000.0
2006-03-06 14:45:00,79.2,79.25,79.17,79.22,3500.0,39.9766,40.0018,39.9614,39.9867,3500.0
2006-03-06 14:50:00,79.22,79.31,79.22,79.29,6200.0,39.9867,40.0321,39.9867,40.022,6200.0
2006-03-06 14:55:00,79.3,79.36,79.3,79.36,5400.0,40.027,40.0573,40.027,40.0573,5400.0
2006-03-06 15:00:00,79.35,79.36,79.33,79.34,5000.0,40.0523,40.0573,40.0422,40.0472,5000.0
2006-03-06 15:05:00,79.33,79.36,79.3,79.31,11200.0,40.0422,40.0573,40.027,40.0321,11200.0
2006-03-06 15:10:00,79.33,79.33,79.3,79.3,12200.0,40.0422,40.0422,40.027,40.027,12200.0
2006-03-06 15:15:00,79.29,79.32,79.28,79.29,12900.0,40.022,40.0371,40.0169,40.022,12900.0
2006-03-06 15:20:00,79.28,79.3,79.27,79.29,11600.0,40.0169,40.027,40.0119,40.022,11600.0
2006-03-06 15:25:00,79.3,79.32,79.29,79.31,16600.0,40.027,40.0371,40.022,40.0321,16600.0
2006-03-06 15:30:00,79.31,79.33,79.29,79.31,10800.0,40.0321,40.0422,40.022,40.0321,10800.0
2006-03-06 15:35:00,79.3,79.33,79.25,79.33,8900.0,40.027,40.0422,40.0018,40.0422,8900.0
2006-03-06 15:40:00,79.31,79.33,79.23,79.3,10200.0,40.0321,40.0422,39.9917,40.027,10200.0
2006-03-06 15:45:00,79.3,79.33,79.27,79.33,14500.0,40.027,40.0422,40.0119,40.0422,14500.0
2006-03-06 15:50:00,79.33,79.4,79.33,79.37,11300.0,40.0422,40.0775,40.0422,40.0624,11300.0
2006-03-06 15:55:00,79.37,79.43,79.37,79.43,22200.0,40.0624,40.0927,40.0624,40.0927,22200.0
2006-03-07 09:30:00,79.1,79.1,79.1,79.1,0.0,39.9261,39.9261,39.9261,39.9261,0.0
2006-03-07 09:35:00,79.1,79.1,79.1,79.1,0.0,39.9261,39.9261,39.9261,39.9261,0.0
2006-03-07 09:40:00,78.86,78.86,78.2,78.26,17900.0,39.8049,39.8049,39.4718,39.5021,17900.0
2006-03-07 09:45:00,78.25,78.26,77.6,77.68,22200.0,39.497,39.5021,39.1689,39.2093,22200.0
2006-03-07 09:50:00,77.7,77.77,77.65,77.74,36200.0,39.2194,39.2548,39.1942,39.2396,36200.0
2006-03-07 09:55:00,77.75,77.85,77.74,77.85,28000.0,39.2447,39.2951,39.2396,39.2951,28000.0
2006-03-07 10:00:00,77.9,78.25,77.9,78.0,20900.0,39.3204,39.497,39.3204,39.3709,20900.0
2006-03-07 10:05:00,78.04,78.25,77.93,78.23,136000.0,39.391,39.497,39.3355,39.4869,136000.0
2006-03-07 10:10:00,78.23,78.57,77.9,78.54,132300.0,39.4869,39.6586,39.3204,39.6434,132300.0
2006-03-07 10:15:00,78.54,78.68,78.35,78.47,126400.0,39.6434,39.7141,39.5475,39.6081,126400.0
2006-03-07 10:20:00,78.5,78.58,78.34,78.37,40800.0,39.6232,39.6636,39.5425,39.5576,40800.0
2006-03-07 10:25:00,78.35,78.36,78.16,78.32,26900.0,39.5475,39.5526,39.4516,39.5324,26900.0
2006-03-07 10:30:00,78.34,78.36,78.26,78.31,11400.0,39.5425,39.5526,39.5021,39.5273,11400.0
2006-03-07 10:35:00,78.26,78.3,78.24,78.27,21300.0,39.5021,39.5223,39.492,39.5071,21300.0
2006-03-07 10:40:00,78.27,78.32,78.27,78.3,14600.0,39.5071,39.5324,39.5071,39.5223,14600.0
2006-03-07 10:45:00,78.31,78.38,78.3,78.33,44900.0,39.5273,39.5627,39.5223,39.5374,44900.0
2006-03-07 10:50:00,78.33,78.33,78.26,78.27,15800.0,39.5374,39.5374,39.5021,39.5071,15800.0
2006-03-07 10:55:00,78.26,78.27,78.1,78.15,30500.0,39.5021,39.5071,39.4213,39.4466,30500.0
2006-03-07 11:00:00,78.16,78.2,78.02,78.02,34400.0,39.4516,39.4718,39.3809,39.3809,34400.0
2006-03-07 11:05:00,78.02,78.08,77.88,77.93,86400.0,39.3809,39.4112,39.3103,39.3355,86400.0
2006-03-07 11:10:00,77.93,78.08,77.93,78.08,95700.0,39.3355,39.4112,39.3355,39.4112,95700.0
2006-03-07 11:15:00,78.09,78.13,77.96,77.96,11500.0,39.4163,39.4365,39.3507,39.3507,11500.0
2006-03-07 11:20:00,77.93,77.95,77.9,77.93,111700.0,39.3355,39.3456,39.3204,39.3355,111700.0
2006-03-07 11:25:00,77.93,77.98,77.91,77.98,18700.0,39.3355,39.3608,39.3254,39.3608,18700.0
2006-03-07 11:30:00,77.99,78.0,77.97,77.97,15700.0,39.3658,39.3709,39.3557,39.3557,15700.0
2006-03-07 11:35:00,77.96,77.96,77.91,77.94,34300.0,39.3507,39.3507,39.3254,39.3406,34300.0
2006-03-07 11:40:00,77.94,77.96,77.82,77.86,17700.0,39.3406,39.3507,39.28,39.3002,17700.0
2006-03-07 11:45:00,77.83,77.9,77.83,77.86,44600.0,39.285,39.3204,39.285,39.3002,44600.0
2006-03-07 11:50:00,77.86,77.88,77.79,77.8,31100.0,39.3002,39.3103,39.2649,39.2699,31100.0
2006-03-07 11:55:00,77.8,77.83,77.79,77.8,19000.0,39.2699,39.285,39.2649,39.2699,19000.0
2006-03-07 12:00:00,77.79,77.85,77.76,77.85,37000.0,39.2649,39.2951,39.2497,39.2951,37000.0
2006-03-07 12:05:00,77.81,77.84,77.8,77.81,17000.0,39.2749,39.2901,39.2699,39.2749,17000.0
2006-03-07 12:10:00,77.81,77.94,77.81,77.93,23000.0,39.2749,39.3406,39.2749,39.3355,23000.0
2006-03-07 12:15:00,77.94,78.08,77.94,78.07,13500.0,39.3406,39.4112,39.3406,39.4062,13500.0
2006-03-07 12:20:00,78.07,78.1,78.05,78.09,18800.0,39.4062,39.4213,39.3961,39.4163,18800.0
2006-03-07 12:25:00,78.09,78.14,78.06,78.06,17000.0,39.4163,39.4415,39.4011,39.4011,17000.0
2006-03-07 12:30:00,78.04,78.05,77.95,78.05,55100.0,39.391,39.3961,39.3456,39.3961,55100.0
2006-03-07 12:35:00,78.03,78.05,78.0,78.0,4400.0,39.386,39.3961,39.3709,39.3709,4400.0
2006-03-07 12:40:00,77.98,78.02,77.93,77.93,7200.0,39.3608,39.3809,39.3355,39.3355,7200.0
2006-03-07 12:45:00,77.96,77.99,77.91,77.94,7600.0,39.3507,39.3658,39.3254,39.3406,7600.0
2006-03-07 12:50:00,77.96,78.01,77.95,78.0,10900.0,39.3507,39.3759,39.3456,39.3709,10900.0
2006-03-07 12:55:00,77.97,78.0,77.97,77.97,10100.0,39.3557,39.3709,39.3557,39.3557,10100.0
2006-03-07 13:00:00,77.94,77.98,77.94,77.98,17900.0,39.3406,39.3608,39.3406,39.3608,17900.0
2006-03-07 13:05:00,77.98,78.01,77.92,77.96,20300.0,39.3608,39.3759,39.3305,39.3507,20300.0
2006-03-07 13:10:00,77.97,77.97,77.92,77.93,8100.0,39.3557,39.3557,39.3305,39.3355,8100.0
2006-03-07 13:15:00,77.93,77.95,77.89,77.93,23600.0,39.3355,39.3456,39.3153,39.3355,23600.0
2006-03-07 13:20:00,77.93,78.0,77.93,77.97,22900.0,39.3355,39.3709,39.3355,39.3557,22900.0
2006-03-07 13:25:00,77.96,77.98,77.9,77.9,14400.0,39.3507,39.3608,39.3204,39.3204,14400.0
2006-03-07 13:30:00,77.9,77.93,77.87,77.87,68800.0,39.3204,39.3355,39.3052,39.3052,68800.0
2006-03-07 13:35:00,77.89,77.92,77.87,77.91,37900.0,39.3153,39.3305,39.3052,39.3254,37900.0
2006-03-07 13:40:00,77.93,77.93,77.78,77.81,59300.0,39.3355,39.3355,39.2598,39.2749,59300.0
2006-03-07 13:45:00,77.82,77.84,77.78,77.78,20100.0,39.28,39.2901,39.2598,39.2598,20100.0
2006-03-07 13:50:00,77.78,77.84,77.76,77.83,11800.0,39.2598,39.2901,39.2497,39.285,11800.0
2006-03-07 13:55:00,77.84,77.84,77.76,77.76,28500.0,39.2901,39.2901,39.2497,39.2497,28500.0
2006-03-07 14:00:00,77.77,77.77,77.62,77.62,7500.0,39.2548,39.2548,39.179,39.179,7500.0
2006-03-07 14:05:00,77.61,77.63,77.55,77.55,12700.0,39.174,39.1841,39.1437,39.1437,12700.0
2006-03-07 14:10:00,77.55,77.57,77.3,77.47,104800.0,39.1437,39.1538,39.0175,39.1033,104800.0
2006-03-07 14:15:00,77.47,77.5,77.47,77.48,15700.0,39.1033,39.1185,39.1033,39.1084,15700.0
2006-03-07 14:20:00,77.48,77.66,77.47,77.64,16800.0,39.1084,39.1992,39.1033,39.1891,16800.0
2006-03-07 14:25:00,77.66,77.8,77.66,77.78,15700.0,39.1992,39.2699,39.1992,39.2598,15700.0
2006-03-07 14:30:00,77.78,77.79,77.71,77.73,15700.0,39.2598,39.2649,39.2245,39.2346,15700.0
2006-03-07 14:35:00,77.73,77.73,77.59,77.61,10400.0,39.2346,39.2346,39.1639,39.174,10400.0
2006-03-07 14:40:00,77.61,77.62,77.51,77.53,12800.0,39.174,39.179,39.1235,39.1336,12800.0
2006-03-07 14:45:00,77.53,77.54,77.45,77.46,12700.0,39.1336,39.1387,39.0932,39.0983,12700.0
2006-03-07 14:50:00,77.46,77.53,77.41,77.53,25300.0,39.0983,39.1336,39.073,39.1336,25300.0
2006-03-07 14:55:00,77.48,77.52,77.46,77.48,24000.0,39.1084,39.1286,39.0983,39.1084,24000.0
2006-03-07 15:00:00,77.46,77.48,77.43,77.45,26600.0,39.0983,39.1084,39.0831,39.0932,26600.0
2006-03-07 15:05:00,77.45,77.49,77.43,77.43,11600.0,39.0932,39.1134,39.0831,39.0831,11600.0
2006-03-07 15:10:00,77.43,77.43,77.35,77.4,28400.0,39.0831,39.0831,39.0428,39.068,28400.0
2006-03-07 15:15:00,77.39,77.39,77.18,77.18,22900.0,39.063,39.063,38.957,38.957,22900.0
2006-03-07 15:20:00,77.19,77.25,77.15,77.22,19200.0,38.962,38.9923,38.9418,38.9771,19200.0
2006-03-07 15:25:00,77.21,77.21,77.03,77.06,22900.0,38.9721,38.9721,38.8812,38.8964,22900.0
2006-03-07 15:30:00,77.06,77.16,77.03,77.11,29400.0,38.8964,38.9469,38.8812,38.9216,29400.0
2006-03-07 15:35:00,77.1,77.23,77.07,77.19,27500.0,38.9166,38.9822,38.9014,38.962,27500.0
2006-03-07 15:40:00,77.22,77.22,77.14,77.18,9500.0,38.9771,38.9771,38.9368,38.957,9500.0
2006-03-07 15:45:00,77.17,77.23,77.17,77.23,30200.0,38.9519,38.9822,38.9519,38.9822,30200.0
2006-03-07 15:50:00,77.22,77.29,77.21,77.26,12300.0,38.9771,39.0125,38.9721,38.9973,12300.0
2006-03-07 15:55:00,77.28,77.31,77.14,77.16,26800.0,39.0074,39.0226,38.9368,38.9469,26800.0
2006-03-08 09:35:00,78.5,78.69,78.47,78.55,46100.0,39.6232,39.7191,39.6081,39.6485,46100.0
2006-03-08 09:40:00,78.49,79.29,78.39,79.27,22700.0,39.6182,40.022,39.5677,40.0119,22700.0
2006-03-08 09:45:00,79.31,79.45,79.11,79.17,38900.0,40.0321,40.1027,39.9311,39.9614,38900.0
2006-03-08 09:50:00,79.2,79.22,78.94,79.12,37700.0,39.9766,39.9867,39.8453,39.9362,37700.0
2006-03-08 09:55:00,79.13,79.32,79.13,79.32,70600.0,39.9412,40.0371,39.9412,40.0371,70600.0
2006-03-08 10:00:00,79.33,79.49,78.96,79.11,81200.0,40.0422,40.1229,39.8554,39.9311,81200.0
2006-03-08 10:05:00,79.11,79.12,79.0,79.1,18100.0,39.9311,39.9362,39.8756,39.9261,18100.0
2006-03-08 10:10:00,79.11,79.16,78.86,78.95,13900.0,39.9311,39.9564,39.8049,39.8504,13900.0
2006-03-08 10:15:00,78.99,79.1,78.94,78.99,17600.0,39.8706,39.9261,39.8453,39.8706,17600.0
2006-03-08 10:20:00,78.96,79.05,78.96,78.96,14200.0,39.8554,39.9008,39.8554,39.8554,14200.0
2006-03-08 10:25:00,78.96,79.09,78.96,79.06,19300.0,39.8554,39.921,39.8554,39.9059,19300.0
2006-03-08 10:30:00,79.06,79.13,78.96,78.97,20100.0,39.9059,39.9412,39.8554,39.8605,20100.0
2006-03-08 10:35:00,78.97,79.1,78.96,79.08,17600.0,39.8605,39.9261,39.8554,39.916,17600.0
2006-03-08 10:40:00,79.08,79.08,78.97,78.98,15500.0,39.916,39.916,39.8605,39.8655,15500.0
2006-03-08 10:45:00,78.98,78.98,78.78,78.82,10100.0,39.8655,39.8655,39.7646,39.7847,10100.0
2006-03-08 10:50:00,78.82,78.96,78.8,78.96,6700.0,39.7847,39.8554,39.7747,39.8554,6700.0
2006-03-08 10:55:00,78.96,79.0,78.95,78.95,7300.0,39.8554,39.8756,39.8504,39.8504,7300.0
2006-03-08 11:00:00,78.95,79.0,78.95,78.98,9600.0,39.8504,39.8756,39.8504,39.8655,9600.0
2006-03-08 11:05:00,78.98,79.04,78.98,79.04,21200.0,39.8655,39.8958,39.8655,39.8958,21200.0
2006-03-08 11:10:00,79.04,79.04,78.96,78.97,15300.0,39.8958,39.8958,39.8554,39.8605,15300.0
2006-03-08 11:15:00,78.97,79.01,78.96,79.01,13400.0,39.8605,39.8807,39.8554,39.8807,13400.0
2006-03-08 11:20:00,79.0,79.04,79.0,79.02,51300.0,39.8756,39.8958,39.8756,39.8857,51300.0
2006-03-08 11:25:00,79.02,79.03,79.0,79.0,21600.0,39.8857,39.8907,39.8756,39.8756,21600.0
2006-03-08 11:30:00,79.0,79.03,79.0,79.0,30200.0,39.8756,39.8907,39.8756,39.8756,30200.0
2006-03-08 11:35:00,79.0,79.02,79.0,79.02,57300.0,39.8756,39.8857,39.8756,39.8857,57300.0
2006-03-08 11:40:00,79.03,79.03,78.99,78.99,19500.0,39.8907,39.8907,39.8706,39.8706,19500.0
2006-03-08 11:45:00,78.96,79.03,78.92,79.02,9000.0,39.8554,39.8907,39.8352,39.8857,9000.0
2006-03-08 11:50:00,79.02,79.03,78.96,79.0,13800.0,39.8857,39.8907,39.8554,39.8756,13800.0
2006-03-08 11:55:00,78.98,79.02,78.96,79.0,7300.0,39.8655,39.8857,39.8554,39.8756,7300.0
2006-03-08 12:00:00,78.99,79.0,78.97,78.98,7300.0,39.8706,39.8756,39.8605,39.8655,7300.0
2006-03-08 12:05:00,78.98,79.01,78.91,79.01,17900.0,39.8655,39.8807,39.8302,39.8807,17900.0
2006-03-08 12:10:00,79.01,79.03,79.0,79.0,6300.0,39.8807,39.8907,39.8756,39.8756,6300.0
2006-03-08 12:15:00,79.0,79.04,79.0,79.02,32000.0,39.8756,39.8958,39.8756,39.8857,32000.0
2006-03-08 12:20:00,79.01,79.01,78.95,78.95,25200.0,39.8807,39.8807,39.8504,39.8504,25200.0
2006-03-08 12:25:00,79.0,79.0,78.96,78.97,14200.0,39.8756,39.8756,39.8554,39.8605,14200.0
2006-03-08 12:30:00,78.96,78.99,78.94,78.99,25800.0,39.8554,39.8706,39.8453,39.8706,25800.0
2006-03-08 12:35:00,78.99,79.0,78.97,78.97,11200.0,39.8706,39.8756,39.8605,39.8605,11200.0
2006-03-08 12:40:00,78.98,79.0,78.98,79.0,7800.0,39.8655,39.8756,39.8655,39.8756,7800.0
2006-03-08 12:45:00,78.99,79.02,78.97,79.02,17100.0,39.8706,39.8857,39.8605,39.8857,17100.0
2006-03-08 12:50:00,79.02,79.05,79.01,79.04,16500.0,39.8857,39.9008,39.8807,39.8958,16500.0
2006-03-08 12:55:00,79.04,79.04,79.0,79.02,15300.0,39.8958,39.8958,39.8756,39.8857,15300.0
2006-03-08 13:00:00,79.02,79.03,79.0,79.01,31700.0,39.8857,39.8907,39.8756,39.8807,31700.0
2006-03-08 13:05:00,79.01,79.02,79.0,79.0,7500.0,39.8807,39.8857,39.8756,39.8756,7500.0
2006-03-08 13:10:00,79.01,79.02,78.98,78.99,7700.0,39.8807,39.8857,39.8655,39.8706,7700.0
2006-03-08 13:15:00,78.99,79.02,78.99,79.02,5700.0,39.8706,39.8857,39.8706,39.8857,5700.0
2006-03-08 13:20:00,79.02,79.02,78.96,78.99,8700.0,39.8857,39.8857,39.8554,39.8706,8700.0
2006-03-08 13:25:00,78.96,79.02,78.96,78.99,15900.0,39.8554,39.8857,39.8554,39.8706,15900.0
2006-03-08 13:30:00,78.99,79.01,78.98,79.0,6700.0,39.8706,39.8807,39.8655,39.8756,6700.0
2006-03-08 13:35:00,79.01,79.01,78.96,78.99,20700.0,39.8807,39.8807,39.8554,39.8706,20700.0
2006-03-08 13:40:00,78.99,79.0,78.96,79.0,12100.0,39.8706,39.8756,39.8554,39.8756,12100.0
2006-03-08 13:45:00,79.01,79.02,78.99,79.0,26600.0,39.8807,39.8857,39.8706,39.8756,26600.0
2006-03-08 13:50:00,78.99,79.0,78.98,78.98,9600.0,39.8706,39.8756,39.8655,39.8655,9600.0
2006-03-08 13:55:00,78.98,79.0,78.92,78.94,14700.0,39.8655,39.8756,39.8352,39.8453,14700.0
2006-03-08 14:00:00,78.96,78.97,78.92,78.97,13400.0,39.8554,39.8605,39.8352,39.8605,13400.0
2006-03-08 14:05:00,78.97,79.05,78.97,79.02,61700.0,39.8605,39.9008,39.8605,39.8857,61700.0
2006-03-08 14:10:00,79.02,79.08,79.0,79.02,22300.0,39.8857,39.916,39.8756,39.8857,22300.0
2006-03-08 14:15:00,79.05,79.15,79.03,79.14,5600.0,39.9008,39.9513,39.8907,39.9463,5600.0
2006-03-08 14:20:00,79.13,79.24,79.12,79.22,16700.0,39.9412,39.9967,39.9362,39.9867,16700.0
2006-03-08 14:25:00,79.22,79.33,79.21,79.3,11100.0,39.9867,40.0422,39.9816,40.027,11100.0
2006-03-08 14:30:00,79.3,79.42,79.29,79.39,11000.0,40.027,40.0876,40.022,40.0725,11000.0
2006-03-08 14:35:00,79.4,79.66,79.39,79.61,19600.0,40.0775,40.2087,40.0725,40.1835,19600.0
2006-03-08 14:40:00,79.61,79.81,79.61,79.81,16000.0,40.1835,40.2845,40.1835,40.2845,16000.0
2006-03-08 14:45:00,79.85,79.91,79.71,79.77,15400.0,40.3046,40.3349,40.234,40.2643,15400.0
2006-03-08 14:50:00,79.77,79.95,79.77,79.93,15800.0,40.2643,40.3551,40.2643,40.345,15800.0
2006-03-08 14:55:00,79.93,79.96,79.91,79.95,14700.0,40.345,40.3602,40.3349,40.3551,14700.0
2006-03-08 15:00:00,79.99,80.04,79.91,80.03,19700.0,40.3753,40.4006,40.3349,40.3955,19700.0
2006-03-08 15:05:00,80.03,80.12,80.0,80.0,15400.0,40.3955,40.4409,40.3804,40.3804,15400.0
2006-03-08 15:10:00,79.99,80.1,79.99,80.07,34500.0,40.3753,40.4308,40.3753,40.4157,34500.0
2006-03-08 15:15:00,80.06,80.08,79.89,79.89,15300.0,40.4106,40.4207,40.3248,40.3248,15300.0
2006-03-08 15:20:00,79.91,79.93,79.82,79.83,15800.0,40.3349,40.345,40.2895,40.2946,15800.0
2006-03-08 15:25:00,79.83,79.87,79.76,79.84,12900.0,40.2946,40.3147,40.2592,40.2996,12900.0
2006-03-08 15:30:00,79.84,79.95,79.78,79.84,24700.0,40.2996,40.3551,40.2693,40.2996,24700.0
2006-03-08 15:35:00,79.84,80.03,79.81,80.03,19700.0,40.2996,40.3955,40.2845,40.3955,19700.0
2006-03-08 15:40:00,79.99,80.2,79.99,80.19,19700.0,40.3753,40.4813,40.3753,40.4763,19700.0
2006-03-08 15:45:00,80.22,80.49,80.19,80.49,25400.0,40.4914,40.6277,40.4763,40.6277,25400.0
2006-03-08 15:50:00,80.53,80.59,80.44,80.53,33500.0,40.6479,40.6782,40.6025,40.6479,33500.0
2006-03-08 15:55:00,80.54,80.59,80.4,80.5,51100.0,40.6529,40.6782,40.5823,40.6327,51100.0
2006-03-09 09:40:00,80.6,80.9,80.6,80.87,58400.0,40.6832,40.8346,40.6832,40.8195,58400.0
2006-03-09 09:45:00,80.84,81.55,80.84,81.55,46200.0,40.8044,41.1627,40.8044,41.1627,46200.0
2006-03-09 09:50:00,81.55,81.86,81.38,81.81,21500.0,41.1627,41.3192,41.0769,41.294,21500.0
2006-03-09 09:55:00,81.8,82.04,81.73,82.04,76800.0,41.2889,41.4101,41.2536,41.4101,76800.0
2006-03-09 10:00:00,82.05,82.25,81.98,82.24,39500.0,41.4151,41.5161,41.3798,41.511,39500.0
2006-03-09 10:05:00,82.23,82.99,82.23,82.97,43200.0,41.506,41.8896,41.506,41.8795,43200.0
2006-03-09 10:10:00,83.01,83.1,82.86,82.92,34600.0,41.8997,41.9451,41.824,41.8542,34600.0
2006-03-09 10:15:00,82.92,82.93,82.61,82.61,44600.0,41.8542,41.8593,41.6978,41.6978,44600.0
2006-03-09 10:20:00,82.61,82.86,82.56,82.71,49700.0,41.6978,41.824,41.6725,41.7482,49700.0
2006-03-09 10:25:00,82.71,82.74,82.49,82.54,28800.0,41.7482,41.7634,41.6372,41.6624,28800.0
2006-03-09 10:30:00,82.57,82.76,82.57,82.63,17100.0,41.6776,41.7735,41.6776,41.7079,17100.0
2006-03-09 10:35:00,82.63,82.63,82.45,82.52,38200.0,41.7079,41.7079,41.617,41.6523,38200.0
2006-03-09 10:40:00,82.49,82.59,82.49,82.5,3100.0,41.6372,41.6877,41.6372,41.6422,3100.0
2006-03-09 10:45:00,82.51,82.51,82.26,82.34,13400.0,41.6473,41.6473,41.5211,41.5615,13400.0
2006-03-09 10:50:00,82.33,82.39,82.2,82.2,13200.0,41.5564,41.5867,41.4908,41.4908,13200.0
2006-03-09 10:55:00,82.2,82.25,82.15,82.25,29900.0,41.4908,41.5161,41.4656,41.5161,29900.0
2006-03-09 11:00:00,82.25,82.29,82.11,82.12,9400.0,41.5161,41.5362,41.4454,41.4504,9400.0
2006-03-09 11:05:00,82.15,82.15,81.91,82.0,24600.0,41.4656,41.4656,41.3444,41.3899,24600.0
2006-03-09 11:10:00,82.0,82.25,82.0,82.21,19900.0,41.3899,41.5161,41.3899,41.4959,19900.0
2006-03-09 11:15:00,82.25,82.44,82.21,82.44,35900.0,41.5161,41.612,41.4959,41.612,35900.0
2006-03-09 11:20:00,82.5,82.85,82.5,82.78,26800.0,41.6422,41.8189,41.6422,41.7836,26800.0
2006-03-09 11:25:00,82.79,83.08,82.79,83.07,35800.0,41.7886,41.935,41.7886,41.93,35800.0
2006-03-09 11:30:00,83.1,83.35,83.1,83.14,27400.0,41.9451,42.0713,41.9451,41.9653,27400.0
2006-03-09 11:35:00,83.11,83.24,83.05,83.08,14200.0,41.9501,42.0158,41.9199,41.935,14200.0
2006-03-09 11:40:00,83.07,83.45,83.0,83.45,17600.0,41.93,42.1218,41.8946,42.1218,17600.0
2006-03-09 11:45:00,83.49,83.54,83.37,83.45,20100.0,42.142,42.1672,42.0814,42.1218,20100.0
2006-03-09 11:50:00,83.48,83.52,83.17,83.26,14100.0,42.1369,42.1571,41.9804,42.0259,14100.0
2006-03-09 11:55:00,83.21,83.36,83.19,83.32,15000.0,42.0006,42.0763,41.9905,42.0561,15000.0
2006-03-09 12:00:00,83.4,83.41,83.21,83.28,28300.0,42.0965,42.1016,42.0006,42.036,28300.0
2006-03-09 12:05:00,83.29,83.35,83.25,83.34,13800.0,42.041,42.0713,42.0208,42.0662,13800.0
2006-03-09 12:10:00,83.35,83.4,83.32,83.39,13900.0,42.0713,42.0965,42.0561,42.0915,13900.0
2006-03-09 12:15:00,83.39,83.47,83.35,83.4,19600.0,42.0915,42.1319,42.0713,42.0965,19600.0
2006-03-09 12:20:00,83.45,83.45,83.19,83.19,22300.0,42.1218,42.1218,41.9905,41.9905,22300.0
2006-03-09 12:25:00,83.19,83.2,83.02,83.07,13300.0,41.9905,41.9956,41.9047,41.93,13300.0
2006-03-09 12:30:00,83.07,83.07,82.75,82.77,16000.0,41.93,41.93,41.7684,41.7785,16000.0
2006-03-09 12:35:00,82.78,82.85,82.71,82.78,16100.0,41.7836,41.8189,41.7482,41.7836,16100.0
2006-03-09 12:40:00,82.79,82.87,82.66,82.66,15900.0,41.7886,41.829,41.723,41.723,15900.0
2006-03-09 12:45:00,82.66,82.67,82.61,82.67,8000.0,41.723,41.7281,41.6978,41.7281,8000.0
2006-03-09 12:50:00,82.66,82.66,82.47,82.47,8900.0,41.723,41.723,41.6271,41.6271,8900.0
2006-03-09 12:55:00,82.51,82.59,82.35,82.39,20200.0,41.6473,41.6877,41.5665,41.5867,20200.0
2006-03-09 13:00:00,82.39,82.49,82.39,82.48,16700.0,41.5867,41.6372,41.5867,41.6322,16700.0
2006-03-09 13:05:00,82.47,82.47,82.31,82.33,11000.0,41.6271,41.6271,41.5463,41.5564,11000.0
2006-03-09 13:10:00,82.3,82.36,82.22,82.32,12100.0,41.5413,41.5716,41.5009,41.5514,12100.0
2006-03-09 13:15:00,82.34,82.34,82.26,82.33,20400.0,41.5615,41.5615,41.5211,41.5564,20400.0
2006-03-09 13:20:00,82.34,82.45,82.34,82.41,20000.0,41.5615,41.617,41.5615,41.5968,20000.0
2006-03-09 13:25:00,82.41,82.43,82.28,82.36,18900.0,41.5968,41.6069,41.5312,41.5716,18900.0
2006-03-09 13:30:00,82.36,82.36,82.26,82.26,26700.0,41.5716,41.5716,41.5211,41.5211,26700.0
2006-03-09 13:35:00,82.29,82.37,82.24,82.34,22400.0,41.5362,41.5766,41.511,41.5615,22400.0
2006-03-09 13:40:00,82.38,82.5,82.38,82.47,14800.0,41.5817,41.6422,41.5817,41.6271,14800.0
2006-03-09 13:45:00,82.47,82.59,82.47,82.56,19900.0,41.6271,41.6877,41.6271,41.6725,19900.0
2006-03-09 13:50:00,82.56,82.56,82.45,82.45,11600.0,41.6725,41.6725,41.617,41.617,11600.0
2006-03-09 13:55:00,82.44,82.56,82.41,82.53,5600.0,41.612,41.6725,41.5968,41.6574,5600.0
2006-03-09 14:00:00,82.53,82.54,82.48,82.53,6600.0,41.6574,41.6624,41.6322,41.6574,6600.0
2006-03-09 14:05:00,82.52,82.59,82.39,82.55,21000.0,41.6523,41.6877,41.5867,41.6675,21000.0
2006-03-09 14:10:00,82.58,82.68,82.58,82.59,12700.0,41.6826,41.7331,41.6826,41.6877,12700.0
2006-03-09 14:15:00,82.59,82.69,82.53,82.63,8700.0,41.6877,41.7381,41.6574,41.7079,8700.0
2006-03-09 14:20:00,82.64,82.65,82.51,82.59,6800.0,41.7129,41.718,41.6473,41.6877,6800.0
2006-03-09 14:25:00,82.53,82.59,82.4,82.47,9200.0,41.6574,41.6877,41.5918,41.6271,9200.0
2006-03-09 14:30:00,82.53,82.53,82.4,82.4,2100.0,41.6574,41.6574,41.5918,41.5918,2100.0
2006-03-09 14:35:00,82.44,82.58,82.44,82.55,6900.0,41.612,41.6826,41.612,41.6675,6900.0
2006-03-09 14:40:00,82.57,82.57,82.46,82.47,4900.0,41.6776,41.6776,41.6221,41.6271,4900.0
2006-03-09 14:45:00,82.46,82.5,82.45,82.5,6000.0,41.6221,41.6422,41.617,41.6422,6000.0
2006-03-09 14:50:00,82.5,82.53,82.5,82.53,4700.0,41.6422,41.6574,41.6422,41.6574,4700.0
2006-03-09 14:55:00,82.53,82.56,82.46,82.53,9900.0,41.6574,41.6725,41.6221,41.6574,9900.0
2006-03-09 15:00:00,82.54,82.55,82.5,82.5,10300.0,41.6624,41.6675,41.6422,41.6422,10300.0
2006-03-09 15:05:00,82.5,82.55,82.45,82.47,14100.0,41.6422,41.6675,41.617,41.6271,14100.0
2006-03-09 15:10:00,82.46,82.5,82.42,82.43,7800.0,41.6221,41.6422,41.6019,41.6069,7800.0
2006-03-09 15:15:00,82.42,82.49,82.32,82.43,20900.0,41.6019,41.6372,41.5514,41.6069,20900.0
2006-03-09 15:20:00,82.43,82.47,82.41,82.42,8400.0,41.6069,41.6271,41.5968,41.6019,8400.0
2006-03-09 15:25:00,82.44,82.44,82.4,82.43,7800.0,41.612,41.612,41.5918,41.6069,7800.0
2006-03-09 15:30:00,82.41,82.5,82.41,82.5,8900.0,41.5968,41.6422,41.5968,41.6422,8900.0
2006-03-09 15:35:00,82.5,82.51,82.44,82.44,8600.0,41.6422,41.6473,41.612,41.612,8600.0
2006-03-09 15:40:00,82.45,82.47,82.4,82.4,23000.0,41.617,41.6271,41.5918,41.5918,23000.0
2006-03-09 15:45:00,82.4,82.47,82.35,82.42,16500.0,41.5918,41.6271,41.5665,41.6019,16500.0
2006-03-09 15:50:00,82.43,82.44,82.4,82.43,18300.0,41.6069,41.612,41.5918,41.6069,18300.0
2006-03-09 15:55:00,82.43,82.54,82.41,82.52,17800.0,41.6069,41.6624,41.5968,41.6523,17800.0
2006-03-10 09:30:00,82.5,82.52,82.45,82.52,14000.0,41.6422,41.6523,41.617,41.6523,14000.0
2006-03-10 09:35:00,82.66,82.66,82.28,82.29,16600.0,41.723,41.723,41.5312,41.5362,16600.0
2006-03-10 09:40:00,82.34,82.34,81.84,81.97,22400.0,41.5615,41.5615,41.3091,41.3747,22400.0
2006-03-10 09:45:00,82.09,82.42,82.09,82.27,16400.0,41.4353,41.6019,41.4353,41.5262,16400.0
2006-03-10 09:50:00,82.27,82.45,82.26,82.35,14000.0,41.5262,41.617,41.5211,41.5665,14000.0
2006-03-10 09:55:00,82.36,82.47,82.33,82.4,12000.0,41.5716,41.6271,41.5564,41.5918,12000.0
2006-03-10 10:00:00,82.45,82.46,82.3,82.3,10900.0,41.617,41.6221,41.5413,41.5413,10900.0
2006-03-10 10:05:00,82.3,82.5,82.25,82.5,10000.0,41.5413,41.6422,41.5161,41.6422,10000.0
2006-03-10 10:10:00,82.5,82.81,82.5,82.69,35100.0,41.6422,41.7987,41.6422,41.7381,35100.0
2006-03-10 10:15:00,82.72,82.87,82.67,82.73,24000.0,41.7533,41.829,41.7281,41.7583,24000.0
2006-03-10 10:20:00,82.73,82.74,82.47,82.47,18900.0,41.7583,41.7634,41.6271,41.6271,18900.0
2006-03-10 10:25:00,82.47,82.55,82.43,82.44,25200.0,41.6271,41.6675,41.6069,41.612,25200.0
2006-03-10 10:30:00,82.44,82.53,82.36,82.47,85600.0,41.612,41.6574,41.5716,41.6271,85600.0
2006-03-10 10:35:00,82.47,82.52,82.36,82.52,14000.0,41.6271,41.6523,41.5716,41.6523,14000.0
2006-03-10 10:40:00,82.54,82.64,82.47,82.58,12900.0,41.6624,41.7129,41.6271,41.6826,12900.0
2006-03-10 10:45:00,82.58,82.61,82.57,82.61,3500.0,41.6826,41.6978,41.6776,41.6978,3500.0
2006-03-10 10:50:00,82.6,82.61,82.51,82.58,6000.0,41.6927,41.6978,41.6473,41.6826,6000.0
2006-03-10 10:55:00,82.59,82.72,82.57,82.69,6000.0,41.6877,41.7533,41.6776,41.7381,6000.0
2006-03-10 11:00:00,82.7,82.7,82.61,82.61,5000.0,41.7432,41.7432,41.6978,41.6978,5000.0
2006-03-10 11:05:00,82.58,82.61,82.55,82.55,4500.0,41.6826,41.6978,41.6675,41.6675,4500.0
2006-03-10 11:10:00,82.55,82.55,82.42,82.45,21700.0,41.6675,41.6675,41.6019,41.617,21700.0
2006-03-10 11:15:00,82.43,82.46,82.41,82.45,6000.0,41.6069,41.6221,41.5968,41.617,6000.0
2006-03-10 11:20:00,82.43,82.45,82.4,82.4,53000.0,41.6069,41.617,41.5918,41.5918,53000.0
2006-03-10 11:25:00,82.4,82.52,82.4,82.52,11100.0,41.5918,41.6523,41.5918,41.6523,11100.0
2006-03-10 11:30:00,82.52,82.59,82.51,82.59,13600.0,41.6523,41.6877,41.6473,41.6877,13600.0
2006-03-10 11:35:00,82.58,82.62,82.55,82.58,18000.0,41.6826,41.7028,41.6675,41.6826,18000.0
2006-03-10 11:40:00,82.59,82.62,82.56,82.56,11100.0,41.6877,41.7028,41.6725,41.6725,11100.0
2006-03-10 11:45:00,82.54,82.59,82.54,82.58,6600.0,41.6624,41.6877,41.6624,41.6826,6600.0
2006-03-10 11:50:00,82.58,82.58,82.54,82.55,6000.0,41.6826,41.6826,41.6624,41.6675,6000.0
2006-03-10 11:55:00,82.55,82.6,82.54,82.56,8200.0,41.6675,41.6927,41.6624,41.6725,8200.0
2006-03-10 12:00:00,82.54,82.69,82.54,82.67,12300.0,41.6624,41.7381,41.6624,41.7281,12300.0
2006-03-10 12:05:00,82.66,82.75,82.61,82.7,27400.0,41.723,41.7684,41.6978,41.7432,27400.0
2006-03-10 12:10:00,82.69,82.7,82.65,82.68,31200.0,41.7381,41.7432,41.718,41.7331,31200.0
2006-03-10 12:15:00,82.68,82.83,82.68,82.79,16400.0,41.7331,41.8088,41.7331,41.7886,16400.0
2006-03-10 12:20:00,82.82,82.83,82.7,82.78,12700.0,41.8038,41.8088,41.7432,41.7836,12700.0
2006-03-10 12:25:00,82.8,82.81,82.75,82.81,2100.0,41.7937,41.7987,41.7684,41.7987,2100.0
2006-03-10 12:30:00,82.78,82.87,82.75,82.81,12400.0,41.7836,41.829,41.7684,41.7987,12400.0
2006-03-10 12:35:00,82.83,82.85,82.8,82.8,7800.0,41.8088,41.8189,41.7937,41.7937,7800.0
2006-03-10 12:40:00,82.83,82.83,82.76,82.76,7300.0,41.8088,41.8088,41.7735,41.7735,7300.0
2006-03-10 12:45:00,82.77,82.79,82.65,82.72,10900.0,41.7785,41.7886,41.718,41.7533,10900.0
2006-03-10 12:50:00,82.72,82.72,82.58,82.59,7100.0,41.7533,41.7533,41.6826,41.6877,7100.0
2006-03-10 12:55:00,82.6,82.6,82.55,82.55,9100.0,41.6927,41.6927,41.6675,41.6675,9100.0
2006-03-10 13:00:00,82.54,82.6,82.54,82.56,4600.0,41.6624,41.6927,41.6624,41.6725,4600.0
2006-03-10 13:05:00,82.56,82.6,82.55,82.56,5300.0,41.6725,41.6927,41.6675,41.6725,5300.0
2006-03-10 13:10:00,82.56,82.67,82.56,82.59,23300.0,41.6725,41.7281,41.6725,41.6877,23300.0
2006-03-10 13:15:00,82.59,82.59,82.57,82.57,6200.0,41.6877,41.6877,41.6776,41.6776,6200.0
2006-03-10 13:20:00,82.58,82.6,82.55,82.55,11500.0,41.6826,41.6927,41.6675,41.6675,11500.0
2006-03-10 13:25:00,82.56,82.61,82.56,82.6,6900.0,41.6725,41.6978,41.6725,41.6927,6900.0
2006-03-10 13:30:00,82.61,82.62,82.56,82.61,10300.0,41.6978,41.7028,41.6725,41.6978,10300.0
2006-03-10 13:35:00,82.62,82.7,82.59,82.68,6300.0,41.7028,41.7432,41.6877,41.7331,6300.0
2006-03-10 13:40:00,82.66,82.66,82.58,82.58,1800.0,41.723,41.723,41.6826,41.6826,1800.0
2006-03-10 13:45:00,82.6,82.6,82.55,82.57,11400.0,41.6927,41.6927,41.6675,41.6776,11400.0
2006-03-10 13:50:00,82.58,82.6,82.53,82.6,10000.0,41.6826,41.6927,41.6574,41.6927,10000.0
2006-03-10 13:55:00,82.6,82.61,82.56,82.59,6200.0,41.6927,41.6978,41.6725,41.6877,6200.0
2006-03-10 14:00:00,82.59,82.62,82.55,82.57,6800.0,41.6877,41.7028,41.6675,41.6776,6800.0
2006-03-10 14:05:00,82.56,82.64,82.55,82.55,13400.0,41.6725,41.7129,41.6675,41.6675,13400.0
2006-03-10 14:10:00,82.56,82.64,82.56,82.64,13200.0,41.6725,41.7129,41.6725,41.7129,13200.0
2006-03-10 14:15:00,82.64,82.64,82.58,82.59,8000.0,41.7129,41.7129,41.6826,41.6877,8000.0
2006-03-10 14:20:00,82.59,82.68,82.59,82.6,13900.0,41.6877,41.7331,41.6877,41.6927,13900.0
2006-03-10 14:25:00,82.61,82.69,82.6,82.61,7100.0,41.6978,41.7381,41.6927,41.6978,7100.0
2006-03-10 14:30:00,82.6,82.66,82.6,82.65,6400.0,41.6927,41.723,41.6927,41.718,6400.0
2006-03-10 14:35:00,82.65,82.68,82.6,82.65,6900.0,41.718,41.7331,41.6927,41.718,6900.0
2006-03-10 14:40:00,82.66,82.67,82.6,82.67,13000.0,41.723,41.7281,41.6927,41.7281,13000.0
2006-03-10 14:45:00,82.63,82.67,82.6,82.6,23000.0,41.7079,41.7281,41.6927,41.6927,23000.0
2006-03-10 14:50:00,82.6,82.67,82.56,82.6,16500.0,41.6927,41.7281,41.6725,41.6927,16500.0
2006-03-10 14:55:00,82.58,82.6,82.55,82.58,14900.0,41.6826,41.6927,41.6675,41.6826,14900.0
2006-03-10 15:00:00,82.59,82.61,82.56,82.57,20700.0,41.6877,41.6978,41.6725,41.6776,20700.0
2006-03-10 15:05:00,82.56,82.58,82.48,82.53,25600.0,41.6725,41.6826,41.6322,41.6574,25600.0
2006-03-10 15:10:00,82.52,82.52,82.39,82.41,25600.0,41.6523,41.6523,41.5867,41.5968,25600.0
2006-03-10 15:15:00,82.41,82.55,82.41,82.52,13600.0,41.5968,41.6675,41.5968,41.6523,13600.0
2006-03-10 15:20:00,82.51,82.61,82.51,82.58,7800.0,41.6473,41.6978,41.6473,41.6826,7800.0
2006-03-10 15:25:00,82.59,82.59,82.51,82.51,5400.0,41.6877,41.6877,41.6473,41.6473,5400.0
2006-03-10 15:30:00,82.51,82.63,82.5,82.63,18500.0,41.6473,41.7079,41.6422,41.7079,18500.0
2006-03-10 15:35:00,82.64,82.7,82.57,82.69,9900.0,41.7129,41.7432,41.6776,41.7381,9900.0
2006-03-10 15:40:00,82.7,82.81,82.68,82.8,12700.0,41.7432,41.7987,41.7331,41.7937,12700.0
2006-03-10 15:45:00,82.81,82.9,82.81,82.83,11600.0,41.7987,41.8441,41.7987,41.8088,11600.0
2006-03-10 15:50:00,82.83,82.9,82.79,82.9,19900.0,41.8088,41.8441,41.7886,41.8441,19900.0
2006-03-10 15:55:00,82.89,82.93,82.84,82.93,20500.0,41.8391,41.8593,41.8139,41.8593,20500.0
2006-03-13 09:30:00,82.32,82.6,82.28,82.6,8000.0,41.8048,41.9469,41.7844,41.9469,8000.0
2006-03-13 09:35:00,82.6,82.75,82.52,82.59,8500.0,41.9469,42.0231,41.9063,41.9419,8500.0
2006-03-13 09:40:00,82.6,82.63,82.47,82.47,7600.0,41.9469,41.9622,41.8809,41.8809,7600.0
2006-03-13 09:45:00,82.48,82.76,82.48,82.74,6200.0,41.886,42.0282,41.886,42.018,6200.0
2006-03-13 09:50:00,82.74,82.75,82.45,82.48,7300.0,42.018,42.0231,41.8708,41.886,7300.0
2006-03-13 09:55:00,82.48,82.6,82.14,82.55,16800.0,41.886,41.9469,41.7133,41.9216,16800.0
2006-03-13 10:00:00,82.62,82.63,82.49,82.5,7800.0,41.9571,41.9622,41.8911,41.8962,7800.0
2006-03-13 10:05:00,82.48,82.6,82.47,82.55,3700.0,41.886,41.9469,41.8809,41.9216,3700.0
2006-03-13 10:10:00,82.55,82.58,82.47,82.51,4800.0,41.9216,41.9368,41.8809,41.9012,4800.0
2006-03-13 10:15:00,82.53,82.53,82.41,82.41,24500.0,41.9114,41.9114,41.8505,41.8505,24500.0
2006-03-13 10:20:00,82.41,82.51,82.41,82.45,8600.0,41.8505,41.9012,41.8505,41.8708,8600.0
2006-03-13 10:25:00,82.43,82.43,82.4,82.4,13900.0,41.8606,41.8606,41.8454,41.8454,13900.0
2006-03-13 10:30:00,82.41,82.53,82.41,82.44,10600.0,41.8505,41.9114,41.8505,41.8657,10600.0
2006-03-13 10:35:00,82.44,82.45,82.41,82.45,3600.0,41.8657,41.8708,41.8505,41.8708,3600.0
2006-03-13 10:40:00,82.42,82.43,82.33,82.33,11500.0,41.8555,41.8606,41.8098,41.8098,11500.0
2006-03-13 10:45:00,82.33,82.33,82.27,82.3,3100.0,41.8098,41.8098,41.7794,41.7946,3100.0
2006-03-13 10:50:00,82.3,82.35,82.25,82.26,10200.0,41.7946,41.82,41.7692,41.7743,10200.0
2006-03-13 10:55:00,82.26,82.27,82.15,82.15,5600.0,41.7743,41.7794,41.7184,41.7184,5600.0
2006-03-13 11:00:00,82.12,82.16,82.07,82.1,5200.0,41.7032,41.7235,41.6778,41.693,5200.0
2006-03-13 11:05:00,82.0,82.04,81.88,81.94,20300.0,41.6422,41.6626,41.5813,41.6118,20300.0
2006-03-13 11:10:00,81.94,82.04,81.94,81.99,8200.0,41.6118,41.6626,41.6118,41.6372,8200.0
2006-03-13 11:15:00,81.98,82.11,81.98,82.09,8400.0,41.6321,41.6981,41.6321,41.688,8400.0
2006-03-13 11:20:00,82.09,82.12,82.07,82.11,6400.0,41.688,41.7032,41.6778,41.6981,6400.0
2006-03-13 11:25:00,82.11,82.16,82.05,82.14,9900.0,41.6981,41.7235,41.6676,41.7133,9900.0
2006-03-13 11:30:00,82.15,82.27,82.13,82.2,12700.0,41.7184,41.7794,41.7083,41.7438,12700.0
2006-03-13 11:35:00,82.25,82.25,82.07,82.16,5700.0,41.7692,41.7692,41.6778,41.7235,5700.0
2006-03-13 11:40:00,82.15,82.26,82.06,82.26,4400.0,41.7184,41.7743,41.6727,41.7743,4400.0
2006-03-13 11:45:00,82.27,82.42,82.22,82.42,9500.0,41.7794,41.8555,41.754,41.8555,9500.0
2006-03-13 11:50:00,82.41,82.43,82.34,82.37,3800.0,41.8505,41.8606,41.8149,41.8301,3800.0
2006-03-13 11:55:00,82.4,82.4,82.12,82.15,17500.0,41.8454,41.8454,41.7032,41.7184,17500.0
2006-03-13 12:00:00,82.18,82.19,81.96,81.96,10800.0,41.7337,41.7387,41.6219,41.6219,10800.0
2006-03-13 12:05:00,81.95,81.95,81.69,81.72,21900.0,41.6169,41.6169,41.4848,41.5001,21900.0
2006-03-13 12:10:00,81.8,81.92,81.72,81.9,8500.0,41.5407,41.6016,41.5001,41.5915,8500.0
2006-03-13 12:15:00,81.88,81.88,81.75,81.8,5400.0,41.5813,41.5813,41.5153,41.5407,5400.0
2006-03-13 12:20:00,81.74,81.83,81.67,81.79,17100.0,41.5102,41.5559,41.4747,41.5356,17100.0
2006-03-13 12:25:00,81.79,81.8,81.67,81.71,9300.0,41.5356,41.5407,41.4747,41.495,9300.0
2006-03-13 12:30:00,81.7,81.8,81.69,81.8,15300.0,41.4899,41.5407,41.4848,41.5407,15300.0
2006-03-13 12:35:00,81.8,81.9,81.75,81.75,9100.0,41.5407,41.5915,41.5153,41.5153,9100.0
2006-03-13 12:40:00,81.71,81.75,81.68,81.7,4200.0,41.495,41.5153,41.4797,41.4899,4200.0
2006-03-13 12:45:00,81.7,81.77,81.66,81.69,10700.0,41.4899,41.5254,41.4696,41.4848,10700.0
2006-03-13 12:50:00,81.69,81.73,81.66,81.66,4800.0,41.4848,41.5051,41.4696,41.4696,4800.0
2006-03-13 12:55:00,81.66,81.79,81.66,81.79,20600.0,41.4696,41.5356,41.4696,41.5356,20600.0
2006-03-13 13:00:00,81.79,81.88,81.73,81.86,4800.0,41.5356,41.5813,41.5051,41.5711,4800.0
2006-03-13 13:05:00,81.85,81.85,81.67,81.67,5800.0,41.5661,41.5661,41.4747,41.4747,5800.0
2006-03-13 13:10:00,81.67,81.75,81.66,81.66,11900.0,41.4747,41.5153,41.4696,41.4696,11900.0
2006-03-13 13:15:00,81.66,81.68,81.58,81.65,16600.0,41.4696,41.4797,41.429,41.4645,16600.0
2006-03-13 13:20:00,81.66,81.66,81.53,81.6,16400.0,41.4696,41.4696,41.4036,41.4391,16400.0
2006-03-13 13:25:00,81.59,81.74,81.59,81.74,25700.0,41.434,41.5102,41.434,41.5102,25700.0
2006-03-13 13:30:00,81.74,81.84,81.74,81.83,3300.0,41.5102,41.561,41.5102,41.5559,3300.0
2006-03-13 13:35:00,81.75,81.85,81.75,81.85,5400.0,41.5153,41.5661,41.5153,41.5661,5400.0
2006-03-13 13:40:00,81.86,81.86,81.83,81.84,5800.0,41.5711,41.5711,41.5559,41.561,5800.0
2006-03-13 13:45:00,81.84,81.85,81.81,81.83,3900.0,41.561,41.5661,41.5458,41.5559,3900.0
2006-03-13 13:50:00,81.81,81.88,81.81,81.85,5200.0,41.5458,41.5813,41.5458,41.5661,5200.0
2006-03-13 13:55:00,81.83,81.83,81.75,81.78,6600.0,41.5559,41.5559,41.5153,41.5305,6600.0
2006-03-13 14:00:00,81.78,82.01,81.77,81.92,17300.0,41.5305,41.6473,41.5254,41.6016,17300.0
2006-03-13 14:05:00,81.93,82.1,81.92,82.1,9300.0,41.6067,41.693,41.6016,41.693,9300.0
2006-03-13 14:10:00,82.1,82.22,82.1,82.12,4400.0,41.693,41.754,41.693,41.7032,4400.0
2006-03-13 14:15:00,82.12,82.12,81.9,82.04,10300.0,41.7032,41.7032,41.5915,41.6626,10300.0
2006-03-13 14:20:00,82.03,82.05,81.95,82.0,6100.0,41.6575,41.6676,41.6169,41.6422,6100.0
2006-03-13 14:25:00,82.0,82.05,81.99,82.03,7300.0,41.6422,41.6676,41.6372,41.6575,7300.0
2006-03-13 14:30:00,82.05,82.16,81.98,82.1,6600.0,41.6676,41.7235,41.6321,41.693,6600.0
2006-03-13 14:35:00,82.09,82.09,81.95,81.96,4900.0,41.688,41.688,41.6169,41.6219,4900.0
2006-03-13 14:40:00,81.98,82.01,81.7,81.76,8600.0,41.6321,41.6473,41.4899,41.5204,8600.0
2006-03-13 14:45:00,81.79,81.79,81.58,81.62,22900.0,41.5356,41.5356,41.429,41.4493,22900.0
2006-03-13 14:50:00,81.72,81.76,81.58,81.72,18200.0,41.5001,41.5204,41.429,41.5001,18200.0
2006-03-13 14:55:00,81.69,81.73,81.64,81.73,12600.0,41.4848,41.5051,41.4594,41.5051,12600.0
2006-03-13 15:00:00,81.74,81.9,81.72,81.76,10100.0,41.5102,41.5915,41.5001,41.5204,10100.0
2006-03-13 15:05:00,81.77,81.78,81.66,81.72,11900.0,41.5254,41.5305,41.4696,41.5001,11900.0
2006-03-13 15:10:00,81.73,81.78,81.69,81.75,8000.0,41.5051,41.5305,41.4848,41.5153,8000.0
2006-03-13 15:15:00,81.75,81.75,81.66,81.66,2700.0,41.5153,41.5153,41.4696,41.4696,2700.0
2006-03-13 15:20:00,81.67,81.67,81.54,81.54,7000.0,41.4747,41.4747,41.4086,41.4086,7000.0
2006-03-13 15:25:00,81.57,81.76,81.54,81.76,14800.0,41.4239,41.5204,41.4086,41.5204,14800.0
2006-03-13 15:30:00,81.76,81.77,81.66,81.73,7500.0,41.5204,41.5254,41.4696,41.5051,7500.0
2006-03-13 15:35:00,81.74,81.89,81.74,81.87,13900.0,41.5102,41.5864,41.5102,41.5762,13900.0
2006-03-13 15:40:00,81.89,81.89,81.84,81.87,10400.0,41.5864,41.5864,41.561,41.5762,10400.0
2006-03-13 15:45:00,81.93,81.93,81.85,81.89,13700.0,41.6067,41.6067,41.5661,41.5864,13700.0
2006-03-13 15:50:00,81.89,82.07,81.88,82.07,17800.0,41.5864,41.6778,41.5813,41.6778,17800.0
2006-03-13 15:55:00,82.07,82.07,81.95,82.0,13800.0,41.6778,41.6778,41.6169,41.6422,13800.0
2006-03-14 09:35:00,81.96,81.96,81.96,81.96,5100.0,41.6219,41.6219,41.6219,41.6219,5100.0
2006-03-14 09:40:00,81.99,82.0,81.86,81.92,14400.0,41.6372,41.6422,41.5711,41.6016,14400.0
2006-03-14 09:45:00,81.99,82.01,81.9,81.9,19100.0,41.6372,41.6473,41.5915,41.5915,19100.0
2006-03-14 09:50:00,81.9,82.12,81.9,82.02,18500.0,41.5915,41.7032,41.5915,41.6524,18500.0
2006-03-14 09:55:00,82.01,82.03,81.9,81.9,11000.0,41.6473,41.6575,41.5915,41.5915,11000.0
2006-03-14 10:00:00,81.91,81.97,81.86,81.9,12900.0,41.5965,41.627,41.5711,41.5915,12900.0
2006-03-14 10:05:00,81.9,81.96,81.85,81.87,13900.0,41.5915,41.6219,41.5661,41.5762,13900.0
2006-03-14 10:10:00,81.87,82.02,81.85,81.97,11900.0,41.5762,41.6524,41.5661,41.627,11900.0
2006-03-14 10:15:00,81.97,81.98,81.91,81.92,9500.0,41.627,41.6321,41.5965,41.6016,9500.0
2006-03-14 10:20:00,81.92,82.0,81.9,81.91,15700.0,41.6016,41.6422,41.5915,41.5965,15700.0
2006-03-14 10:25:00,81.91,81.92,81.9,81.92,13000.0,41.5965,41.6016,41.5915,41.6016,13000.0
2006-03-14 10:30:00,81.92,82.01,81.91,82.01,8300.0,41.6016,41.6473,41.5965,41.6473,8300.0
2006-03-14 10:35:00,82.05,82.11,82.0,82.01,12400.0,41.6676,41.6981,41.6422,41.6473,12400.0
2006-03-14 10:40:00,82.01,82.03,81.91,81.91,3100.0,41.6473,41.6575,41.5965,41.5965,3100.0
2006-03-14 10:45:00,81.91,81.96,81.9,81.94,6700.0,41.5965,41.6219,41.5915,41.6118,6700.0
2006-03-14 10:50:00,81.9,81.9,81.73,81.73,8700.0,41.5915,41.5915,41.5051,41.5051,8700.0
2006-03-14 10:55:00,81.71,81.83,81.7,81.8,3900.0,41.495,41.5559,41.4899,41.5407,3900.0
2006-03-14 11:00:00,81.77,81.8,81.77,81.77,4000.0,41.5254,41.5407,41.5254,41.5254,4000.0
2006-03-14 11:05:00,81.8,81.94,81.8,81.9,4900.0,41.5407,41.6118,41.5407,41.5915,4900.0
2006-03-14 11:10:00,81.89,82.14,81.87,82.14,7600.0,41.5864,41.7133,41.5762,41.7133,7600.0
2006-03-14 11:15:00,82.14,82.25,82.08,82.08,10600.0,41.7133,41.7692,41.6829,41.6829,10600.0
2006-03-14 11:20:00,82.08,82.2,82.08,82.2,5800.0,41.6829,41.7438,41.6829,41.7438,5800.0
2006-03-14 11:25:00,82.19,82.22,82.17,82.2,89900.0,41.7387,41.754,41.7286,41.7438,89900.0
2006-03-14 11:30:00,82.2,82.42,82.19,82.42,6100.0,41.7438,41.8555,41.7387,41.8555,6100.0
2006-03-14 11:35:00,82.43,82.43,82.37,82.43,9900.0,41.8606,41.8606,41.8301,41.8606,9900.0
2006-03-14 11:40:00,82.42,82.63,82.42,82.61,8600.0,41.8555,41.9622,41.8555,41.952,8600.0
2006-03-14 11:45:00,82.6,82.6,82.41,82.41,11500.0,41.9469,41.9469,41.8505,41.8505,11500.0
2006-03-14 11:50:00,82.4,82.45,82.3,82.37,6700.0,41.8454,41.8708,41.7946,41.8301,6700.0
2006-03-14 11:55:00,82.38,82.57,82.38,82.46,8100.0,41.8352,41.9317,41.8352,41.8758,8100.0
2006-03-14 12:00:00,82.46,82.56,82.46,82.49,7500.0,41.8758,41.9266,41.8758,41.8911,7500.0
2006-03-14 12:05:00,82.47,82.49,82.42,82.44,10900.0,41.8809,41.8911,41.8555,41.8657,10900.0
2006-03-14 12:10:00,82.43,82.43,82.29,82.33,7900.0,41.8606,41.8606,41.7895,41.8098,7900.0
2006-03-14 12:15:00,82.32,82.35,82.3,82.34,5000.0,41.8048,41.82,41.7946,41.8149,5000.0
2006-03-14 12:20:00,82.33,82.41,82.3,82.41,5300.0,41.8098,41.8505,41.7946,41.8505,5300.0
2006-03-14 12:25:00,82.41,82.48,82.4,82.46,5500.0,41.8505,41.886,41.8454,41.8758,5500.0
2006-03-14 12:30:00,82.46,82.48,82.44,82.45,5400.0,41.8758,41.886,41.8657,41.8708,5400.0
2006-03-14 12:35:00,82.48,82.48,82.34,82.34,4900.0,41.886,41.886,41.8149,41.8149,4900.0
2006-03-14 12:40:00,82.32,82.32,82.21,82.21,4900.0,41.8048,41.8048,41.7489,41.7489,4900.0
2006-03-14 12:45:00,82.22,82.26,82.2,82.24,4000.0,41.754,41.7743,41.7438,41.7641,4000.0
2006-03-14 12:50:00,82.21,82.21,82.1,82.1,2300.0,41.7489,41.7489,41.693,41.693,2300.0
2006-03-14 12:55:00,82.03,82.1,82.03,82.07,6500.0,41.6575,41.693,41.6575,41.6778,6500.0
2006-03-14 13:00:00,82.08,82.2,82.08,82.17,1900.0,41.6829,41.7438,41.6829,41.7286,1900.0
2006-03-14 13:05:00,82.18,82.34,82.18,82.24,3800.0,41.7337,41.8149,41.7337,41.7641,3800.0
2006-03-14 13:10:00,82.24,82.31,82.17,82.31,9200.0,41.7641,41.7997,41.7286,41.7997,9200.0
2006-03-14 13:15:00,82.32,82.32,82.23,82.26,6600.0,41.8048,41.8048,41.759,41.7743,6600.0
2006-03-14 13:20:00,82.26,82.33,82.15,82.17,14500.0,41.7743,41.8098,41.7184,41.7286,14500.0
2006-03-14 13:25:00,82.18,82.25,82.18,82.24,6300.0,41.7337,41.7692,41.7337,41.7641,6300.0
2006-03-14 13:30:00,82.24,82.24,82.12,82.17,4900.0,41.7641,41.7641,41.7032,41.7286,4900.0
2006-03-14 13:35:00,82.16,82.17,82.09,82.1,2400.0,41.7235,41.7286,41.688,41.693,2400.0
2006-03-14 13:40:00,82.12,82.14,82.09,82.12,4900.0,41.7032,41.7133,41.688,41.7032,4900.0
2006-03-14 13:45:00,82.15,82.18,82.13,82.18,3100.0,41.7184,41.7337,41.7083,41.7337,3100.0
2006-03-14 13:50:00,82.18,82.21,82.11,82.14,6000.0,41.7337,41.7489,41.6981,41.7133,6000.0
2006-03-14 13:55:00,82.12,82.15,82.09,82.14,5100.0,41.7032,41.7184,41.688,41.7133,5100.0
2006-03-14 14:00:00,82.14,82.15,82.06,82.08,7600.0,41.7133,41.7184,41.6727,41.6829,7600.0
2006-03-14 14:05:00,82.09,82.13,82.06,82.1,4900.0,41.688,41.7083,41.6727,41.693,4900.0
2006-03-14 14:10:00,82.07,82.1,82.03,82.04,5100.0,41.6778,41.693,41.6575,41.6626,5100.0
2006-03-14 14:15:00,82.04,82.08,82.02,82.02,5200.0,41.6626,41.6829,41.6524,41.6524,5200.0
2006-03-14 14:20:00,82.02,82.21,82.02,82.15,7000.0,41.6524,41.7489,41.6524,41.7184,7000.0
2006-03-14 14:25:00,82.18,82.22,82.18,82.22,4900.0,41.7337,41.754,41.7337,41.754,4900.0
2006-03-14 14:30:00,82.22,82.22,82.2,82.22,2000.0,41.754,41.754,41.7438,41.754,2000.0
2006-03-14 14:35:00,82.21,82.26,82.21,82.26,2100.0,41.7489,41.7743,41.7489,41.7743,2100.0
2006-03-14 14:40:00,82.24,82.32,82.22,82.23,6900.0,41.7641,41.8048,41.754,41.759,6900.0
2006-03-14 14:45:00,82.23,82.23,82.05,82.08,5900.0,41.759,41.759,41.6676,41.6829,5900.0
2006-03-14 14:50:00,82.07,82.11,82.07,82.08,4000.0,41.6778,41.6981,41.6778,41.6829,4000.0
2006-03-14 14:55:00,82.09,82.11,82.04,82.04,3800.0,41.688,41.6981,41.6626,41.6626,3800.0
2006-03-14 15:00:00,82.05,82.06,81.97,82.01,4800.0,41.6676,41.6727,41.627,41.6473,4800.0
2006-03-14 15:05:00,82.01,82.11,82.01,82.08,4900.0,41.6473,41.6981,41.6473,41.6829,4900.0
2006-03-14 15:10:00,82.07,82.14,82.06,82.09,4100.0,41.6778,41.7133,41.6727,41.688,4100.0
2006-03-14 15:15:00,82.09,82.13,82.08,82.09,15100.0,41.688,41.7083,41.6829,41.688,15100.0
2006-03-14 15:20:00,82.08,82.08,81.98,81.98,6700.0,41.6829,41.6829,41.6321,41.6321,6700.0
2006-03-14 15:25:00,81.98,82.0,81.96,82.0,10200.0,41.6321,41.6422,41.6219,41.6422,10200.0
2006-03-14 15:30:00,82.0,82.04,81.99,82.03,20500.0,41.6422,41.6626,41.6372,41.6575,20500.0
2006-03-14 15:35:00,82.04,82.07,81.84,81.85,24800.0,41.6626,41.6778,41.561,41.5661,24800.0
2006-03-14 15:40:00,81.81,81.93,81.81,81.89,11500.0,41.5458,41.6067,41.5458,41.5864,11500.0
2006-03-14 15:45:00,81.88,81.94,81.86,81.94,9200.0,41.5813,41.6118,41.5711,41.6118,9200.0
2006-03-14 15:50:00,81.94,82.04,81.94,82.03,12700.0,41.6118,41.6626,41.6118,41.6575,12700.0
2006-03-14 15:55:00,82.03,82.08,82.02,82.06,13300.0,41.6575,41.6829,41.6524,41.6727,13300.0
2006-03-15 09:30:00,81.95,82.0,81.95,81.95,7700.0,41.6169,41.6422,41.6169,41.6169,7700.0
2006-03-15 09:35:00,82.0,82.14,81.94,82.06,7500.0,41.6422,41.7133,41.6118,41.6727,7500.0
2006-03-15 09:40:00,82.11,82.2,82.03,82.16,13400.0,41.6981,41.7438,41.6575,41.7235,13400.0
2006-03-15 09:45:00,82.14,82.15,81.98,82.02,19600.0,41.7133,41.7184,41.6321,41.6524,19600.0
2006-03-15 09:50:00,82.04,82.28,82.03,82.27,14200.0,41.6626,41.7844,41.6575,41.7794,14200.0
2006-03-15 09:55:00,82.28,82.46,82.27,82.35,12700.0,41.7844,41.8758,41.7794,41.82,12700.0
2006-03-15 10:00:00,82.28,82.4,82.22,82.38,22200.0,41.7844,41.8454,41.754,41.8352,22200.0
2006-03-15 10:05:00,82.37,82.43,82.29,82.29,17400.0,41.8301,41.8606,41.7895,41.7895,17400.0
2006-03-15 10:10:00,82.3,82.3,82.27,82.3,2900.0,41.7946,41.7946,41.7794,41.7946,2900.0
2006-03-15 10:15:00,82.28,82.33,82.25,82.32,12600.0,41.7844,41.8098,41.7692,41.8048,12600.0
2006-03-15 10:20:00,82.31,82.31,82.27,82.29,21700.0,41.7997,41.7997,41.7794,41.7895,21700.0
2006-03-15 10:25:00,82.29,82.29,82.22,82.23,18500.0,41.7895,41.7895,41.754,41.759,18500.0
2006-03-15 10:30:00,82.23,82.29,82.23,82.28,10200.0,41.759,41.7895,41.759,41.7844,10200.0
2006-03-15 10:35:00,82.29,82.34,82.28,82.34,10000.0,41.7895,41.8149,41.7844,41.8149,10000.0
2006-03-15 10:40:00,82.36,82.5,82.36,82.5,10700.0,41.8251,41.8962,41.8251,41.8962,10700.0
2006-03-15 10:45:00,82.5,82.53,82.47,82.51,7800.0,41.8962,41.9114,41.8809,41.9012,7800.0
2006-03-15 10:50:00,82.51,82.58,82.51,82.52,9000.0,41.9012,41.9368,41.9012,41.9063,9000.0
2006-03-15 10:55:00,82.53,82.55,82.49,82.52,6200.0,41.9114,41.9216,41.8911,41.9063,6200.0
2006-03-15 11:00:00,82.54,82.56,82.5,82.53,5300.0,41.9165,41.9266,41.8962,41.9114,5300.0
2006-03-15 11:05:00,82.53,82.55,82.52,82.54,7700.0,41.9114,41.9216,41.9063,41.9165,7700.0
2006-03-15 11:10:00,82.54,82.54,82.49,82.53,6500.0,41.9165,41.9165,41.8911,41.9114,6500.0
2006-03-15 11:15:00,82.53,82.59,82.47,82.59,12600.0,41.9114,41.9419,41.8809,41.9419,12600.0
2006-03-15 11:20:00,82.59,82.6,82.58,82.6,6200.0,41.9419,41.9469,41.9368,41.9469,6200.0
2006-03-15 11:25:00,82.62,82.77,82.62,82.73,17500.0,41.9571,42.0333,41.9571,42.013,17500.0
2006-03-15 11:30:00,82.73,82.87,82.73,82.83,14100.0,42.013,42.0841,42.013,42.0637,14100.0
2006-03-15 11:35:00,82.81,82.83,82.76,82.81,13000.0,42.0536,42.0637,42.0282,42.0536,13000.0
2006-03-15 11:40:00,82.81,82.82,82.75,82.75,5200.0,42.0536,42.0587,42.0231,42.0231,5200.0
2006-03-15 11:45:00,82.71,82.73,82.65,82.65,5300.0,42.0028,42.013,41.9723,41.9723,5300.0
2006-03-15 11:50:00,82.65,82.66,82.62,82.63,10400.0,41.9723,41.9774,41.9571,41.9622,10400.0
2006-03-15 11:55:00,82.61,82.72,82.58,82.72,7200.0,41.952,42.0079,41.9368,42.0079,7200.0
2006-03-15 12:00:00,82.73,82.75,82.71,82.73,5700.0,42.013,42.0231,42.0028,42.013,5700.0
2006-03-15 12:05:00,82.75,82.75,82.73,82.74,15400.0,42.0231,42.0231,42.013,42.018,15400.0
2006-03-15 12:10:00,82.71,82.75,82.7,82.74,2100.0,42.0028,42.0231,41.9977,42.018,2100.0
2006-03-15 12:15:00,82.75,82.75,82.69,82.73,8000.0,42.0231,42.0231,41.9927,42.013,8000.0
2006-03-15 12:20:00,82.73,82.75,82.72,82.72,16400.0,42.013,42.0231,42.0079,42.0079,16400.0
2006-03-15 12:25:00,82.72,82.74,82.7,82.74,4000.0,42.0079,42.018,41.9977,42.018,4000.0
2006-03-15 12:30:00,82.73,82.74,82.69,82.72,3400.0,42.013,42.018,41.9927,42.0079,3400.0
2006-03-15 12:35:00,82.71,82.75,82.7,82.73,7000.0,42.0028,42.0231,41.9977,42.013,7000.0
2006-03-15 12:40:00,82.72,82.75,82.71,82.75,6300.0,42.0079,42.0231,42.0028,42.0231,6300.0
2006-03-15 12:45:00,82.75,82.77,82.7,82.74,9200.0,42.0231,42.0333,41.9977,42.018,9200.0
2006-03-15 12:50:00,82.75,82.79,82.75,82.77,4700.0,42.0231,42.0434,42.0231,42.0333,4700.0
2006-03-15 12:55:00,82.77,82.8,82.77,82.78,18300.0,42.0333,42.0485,42.0333,42.0384,18300.0
2006-03-15 13:00:00,82.77,82.86,82.77,82.86,4100.0,42.0333,42.079,42.0333,42.079,4100.0
2006-03-15 13:05:00,82.86,82.95,82.86,82.93,15300.0,42.079,42.1247,42.079,42.1145,15300.0
2006-03-15 13:10:00,82.91,83.1,82.91,83.09,13100.0,42.1044,42.2009,42.1044,42.1958,13100.0
2006-03-15 13:15:00,83.05,83.14,83.04,83.09,7300.0,42.1755,42.2212,42.1704,42.1958,7300.0
2006-03-15 13:20:00,83.1,83.11,83.04,83.04,7300.0,42.2009,42.2059,42.1704,42.1704,7300.0
2006-03-15 13:25:00,83.03,83.09,83.02,83.06,5200.0,42.1653,42.1958,42.1602,42.1805,5200.0
2006-03-15 13:30:00,83.04,83.04,82.87,83.0,8000.0,42.1704,42.1704,42.0841,42.1501,8000.0
2006-03-15 13:35:00,83.0,83.03,82.95,83.02,5200.0,42.1501,42.1653,42.1247,42.1602,5200.0
2006-03-15 13:40:00,83.02,83.03,82.99,82.99,2300.0,42.1602,42.1653,42.145,42.145,2300.0
2006-03-15 13:45:00,83.03,83.04,83.0,83.03,2800.0,42.1653,42.1704,42.1501,42.1653,2800.0
2006-03-15 13:50:00,83.03,83.24,83.03,83.24,12700.0,42.1653,42.272,42.1653,42.272,12700.0
2006-03-15 13:55:00,83.23,83.27,83.23,83.27,4400.0,42.2669,42.2872,42.2669,42.2872,4400.0
2006-03-15 14:00:00,83.26,83.3,83.15,83.15,10900.0,42.2821,42.3024,42.2263,42.2263,10900.0
2006-03-15 14:05:00,83.17,83.27,83.14,83.27,5200.0,42.2364,42.2872,42.2212,42.2872,5200.0
2006-03-15 14:10:00,83.28,83.33,83.24,83.28,9100.0,42.2923,42.3177,42.272,42.2923,9100.0
2006-03-15 14:15:00,83.29,83.41,83.29,83.41,11400.0,42.2974,42.3583,42.2974,42.3583,11400.0
2006-03-15 14:20:00,83.41,83.48,83.38,83.44,10700.0,42.3583,42.3938,42.3431,42.3735,10700.0
2006-03-15 14:25:00,83.46,83.47,83.44,83.46,5600.0,42.3837,42.3888,42.3735,42.3837,5600.0
2006-03-15 14:30:00,83.47,83.48,83.42,83.44,6100.0,42.3888,42.3938,42.3634,42.3735,6100.0
2006-03-15 14:35:00,83.45,83.56,83.44,83.54,9000.0,42.3786,42.4345,42.3735,42.4243,9000.0
2006-03-15 14:40:00,83.54,83.56,83.47,83.47,8800.0,42.4243,42.4345,42.3888,42.3888,8800.0
2006-03-15 14:45:00,83.47,83.47,83.36,83.37,7900.0,42.3888,42.3888,42.3329,42.338,7900.0
2006-03-15 14:50:00,83.36,83.36,83.23,83.24,10500.0,42.3329,42.3329,42.2669,42.272,10500.0
2006-03-15 14:55:00,83.28,83.28,83.13,83.14,9800.0,42.2923,42.2923,42.2161,42.2212,9800.0
2006-03-15 15:00:00,83.14,83.23,83.14,83.23,3800.0,42.2212,42.2669,42.2212,42.2669,3800.0
2006-03-15 15:05:00,83.18,83.29,82.57,83.28,34600.0,42.2415,42.2974,41.9317,42.2923,34600.0
2006-03-15 15:10:00,83.28,83.37,83.27,83.34,10500.0,42.2923,42.338,42.2872,42.3227,10500.0
2006-03-15 15:15:00,83.34,83.37,83.32,83.35,8400.0,42.3227,42.338,42.3126,42.3278,8400.0
2006-03-15 15:20:00,83.33,83.38,83.32,83.34,11700.0,42.3177,42.3431,42.3126,42.3227,11700.0
2006-03-15 15:25:00,83.35,83.4,83.35,83.39,7300.0,42.3278,42.3532,42.3278,42.3481,7300.0
2006-03-15 15:30:00,83.39,83.46,83.39,83.46,7300.0,42.3481,42.3837,42.3481,42.3837,7300.0
2006-03-15 15:35:00,83.46,83.54,83.43,83.54,14300.0,42.3837,42.4243,42.3684,42.4243,14300.0
2006-03-15 15:40:00,83.54,83.54,83.45,83.45,13400.0,42.4243,42.4243,42.3786,42.3786,13400.0
2006-03-15 15:45:00,83.45,83.47,83.43,83.46,3900.0,42.3786,42.3888,42.3684,42.3837,3900.0
2006-03-15 15:50:00,83.46,83.53,83.46,83.46,9900.0,42.3837,42.4192,42.3837,42.3837,9900.0
2006-03-15 15:55:00,83.46,83.46,83.39,83.42,11700.0,42.3837,42.3837,42.3481,42.3634,11700.0
2006-03-16 09:40:00,83.52,83.7,83.51,83.7,9500.0,42.4142,42.5056,42.4091,42.5056,9500.0
2006-03-16 09:45:00,83.73,83.94,83.71,83.81,13200.0,42.5208,42.6274,42.5106,42.5614,13200.0
2006-03-16 09:50:00,83.7,83.97,83.7,83.96,15400.0,42.5056,42.6427,42.5056,42.6376,15400.0
2006-03-16 09:55:00,84.0,84.09,83.91,83.91,10500.0,42.6579,42.7036,42.6122,42.6122,10500.0
2006-03-16 10:00:00,83.88,84.15,83.87,84.03,13700.0,42.597,42.7341,42.5919,42.6731,13700.0
2006-03-16 10:05:00,84.05,84.05,83.89,83.94,17000.0,42.6833,42.6833,42.602,42.6274,17000.0
2006-03-16 10:10:00,83.94,83.96,83.86,83.9,13600.0,42.6274,42.6376,42.5868,42.6071,13600.0
2006-03-16 10:15:00,83.9,84.18,83.89,84.15,8600.0,42.6071,42.7493,42.602,42.7341,8600.0
2006-03-16 10:20:00,84.14,84.19,83.97,84.13,16100.0,42.729,42.7544,42.6427,42.7239,16100.0
2006-03-16 10:25:00,84.2,84.23,83.81,83.87,22000.0,42.7595,42.7747,42.5614,42.5919,22000.0
2006-03-16 10:30:00,83.85,84.07,83.75,84.06,10100.0,42.5817,42.6935,42.531,42.6884,10100.0
2006-03-16 10:35:00,84.02,84.02,83.85,83.88,11900.0,42.6681,42.6681,42.5817,42.597,11900.0
2006-03-16 10:40:00,83.85,83.86,83.76,83.8,9900.0,42.5817,42.5868,42.536,42.5563,9900.0
2006-03-16 10:45:00,83.82,83.84,83.75,83.84,69800.0,42.5665,42.5767,42.531,42.5767,69800.0
2006-03-16 10:50:00,83.82,83.9,83.79,83.88,16900.0,42.5665,42.6071,42.5513,42.597,16900.0
2006-03-16 10:55:00,83.89,83.95,83.89,83.94,6300.0,42.602,42.6325,42.602,42.6274,6300.0
2006-03-16 11:00:00,83.95,83.96,83.87,83.88,10300.0,42.6325,42.6376,42.5919,42.597,10300.0
2006-03-16 11:05:00,83.88,83.93,83.87,83.9,18900.0,42.597,42.6224,42.5919,42.6071,18900.0
2006-03-16 11:10:00,83.9,83.91,83.8,83.83,7600.0,42.6071,42.6122,42.5563,42.5716,7600.0
2006-03-16 11:15:00,83.83,83.92,83.81,83.89,13300.0,42.5716,42.6173,42.5614,42.602,13300.0
2006-03-16 11:20:00,83.9,84.0,83.9,84.0,5100.0,42.6071,42.6579,42.6071,42.6579,5100.0
2006-03-16 11:25:00,84.0,84.08,84.0,84.07,6200.0,42.6579,42.6985,42.6579,42.6935,6200.0
2006-03-16 11:30:00,84.07,84.08,83.95,83.98,12000.0,42.6935,42.6985,42.6325,42.6478,12000.0
2006-03-16 11:35:00,83.97,84.08,83.97,83.98,6900.0,42.6427,42.6985,42.6427,42.6478,6900.0
2006-03-16 11:40:00,83.98,84.02,83.93,84.0,10100.0,42.6478,42.6681,42.6224,42.6579,10100.0
2006-03-16 11:45:00,84.0,84.1,84.0,84.1,2100.0,42.6579,42.7087,42.6579,42.7087,2100.0
2006-03-16 11:50:00,84.08,84.15,84.08,84.12,5800.0,42.6985,42.7341,42.6985,42.7189,5800.0
2006-03-16 11:55:00,84.13,84.35,84.13,84.35,8300.0,42.7239,42.8357,42.7239,42.8357,8300.0
2006-03-16 12:00:00,84.4,84.45,84.32,84.35,7200.0,42.861,42.8864,42.8204,42.8357,7200.0
2006-03-16 12:05:00,84.35,84.55,84.35,84.54,9700.0,42.8357,42.9372,42.8357,42.9321,9700.0
2006-03-16 12:10:00,84.55,84.62,84.54,84.58,4300.0,42.9372,42.9728,42.9321,42.9525,4300.0
2006-03-16 12:15:00,84.58,84.58,84.38,84.38,9100.0,42.9525,42.9525,42.8509,42.8509,9100.0
2006-03-16 12:20:00,84.36,84.36,84.09,84.1,16600.0,42.8407,42.8407,42.7036,42.7087,16600.0
2006-03-16 12:25:00,84.09,84.24,84.06,84.17,10000.0,42.7036,42.7798,42.6884,42.7442,10000.0
2006-03-16 12:30:00,84.15,84.2,84.06,84.06,8400.0,42.7341,42.7595,42.6884,42.6884,8400.0
2006-03-16 12:35:00,84.06,84.22,84.06,84.21,5000.0,42.6884,42.7696,42.6884,42.7646,5000.0
2006-03-16 12:40:00,84.21,84.21,84.17,84.18,6900.0,42.7646,42.7646,42.7442,42.7493,6900.0
2006-03-16 12:45:00,84.18,84.21,84.09,84.17,8300.0,42.7493,42.7646,42.7036,42.7442,8300.0
2006-03-16 12:50:00,84.16,84.16,84.07,84.12,5000.0,42.7392,42.7392,42.6935,42.7189,5000.0
2006-03-16 12:55:00,84.11,84.13,84.08,84.11,3800.0,42.7138,42.7239,42.6985,42.7138,3800.0
2006-03-16 13:00:00,84.1,84.21,84.1,84.18,15600.0,42.7087,42.7646,42.7087,42.7493,15600.0
2006-03-16 13:05:00,84.19,84.21,84.13,84.18,6300.0,42.7544,42.7646,42.7239,42.7493,6300.0
2006-03-16 13:10:00,84.16,84.22,84.09,84.11,12800.0,42.7392,42.7696,42.7036,42.7138,12800.0
2006-03-16 13:15:00,84.12,84.28,84.12,84.21,4100.0,42.7189,42.8001,42.7189,42.7646,4100.0
2006-03-16 13:20:00,84.21,84.24,84.13,84.24,3800.0,42.7646,42.7798,42.7239,42.7798,3800.0
2006-03-16 13:25:00,84.23,84.26,84.18,84.2,5000.0,42.7747,42.7899,42.7493,42.7595,5000.0
2006-03-16 13:30:00,84.18,84.18,84.1,84.11,4900.0,42.7493,42.7493,42.7087,42.7138,4900.0
2006-03-16 13:35:00,84.11,84.18,84.11,84.18,4500.0,42.7138,42.7493,42.7138,42.7493,4500.0
2006-03-16 13:40:00,84.19,84.25,84.19,84.24,6300.0,42.7544,42.7849,42.7544,42.7798,6300.0
2006-03-16 13:45:00,84.24,84.26,84.19,84.19,5400.0,42.7798,42.7899,42.7544,42.7544,5400.0
2006-03-16 13:50:00,84.18,84.22,84.08,84.08,10700.0,42.7493,42.7696,42.6985,42.6985,10700.0
2006-03-16 13:55:00,84.08,84.08,83.9,83.9,28800.0,42.6985,42.6985,42.6071,42.6071,28800.0
2006-03-16 14:00:00,83.9,83.9,83.82,83.86,27500.0,42.6071,42.6071,42.5665,42.5868,27500.0
2006-03-16 14:05:00,83.86,83.96,83.76,83.76,18700.0,42.5868,42.6376,42.536,42.536,18700.0
2006-03-16 14:10:00,83.76,83.83,83.76,83.78,16300.0,42.536,42.5716,42.536,42.5462,16300.0
2006-03-16 14:15:00,83.77,83.78,83.72,83.73,13300.0,42.5411,42.5462,42.5157,42.5208,13300.0
2006-03-16 14:20:00,83.74,83.77,83.7,83.71,13300.0,42.5259,42.5411,42.5056,42.5106,13300.0
2006-03-16 14:25:00,83.71,83.75,83.7,83.75,5500.0,42.5106,42.531,42.5056,42.531,5500.0
2006-03-16 14:30:00,83.77,83.82,83.77,83.8,8400.0,42.5411,42.5665,42.5411,42.5563,8400.0
2006-03-16 14:35:00,83.8,83.9,83.8,83.88,9800.0,42.5563,42.6071,42.5563,42.597,9800.0
2006-03-16 14:40:00,83.88,83.89,83.78,83.83,10100.0,42.597,42.602,42.5462,42.5716,10100.0
2006-03-16 14:45:00,83.81,83.89,83.79,83.84,12900.0,42.5614,42.602,42.5513,42.5767,12900.0
2006-03-16 14:50:00,83.88,83.88,83.64,83.7,9700.0,42.597,42.597,42.4751,42.5056,9700.0
2006-03-16 14:55:00,83.7,83.72,83.52,83.52,9600.0,42.5056,42.5157,42.4142,42.4142,9600.0
2006-03-16 15:00:00,83.52,83.61,83.5,83.56,18800.0,42.4142,42.4599,42.404,42.4345,18800.0
2006-03-16 15:05:00,83.56,83.58,83.51,83.55,14100.0,42.4345,42.4446,42.4091,42.4294,14100.0
2006-03-16 15:10:00,83.55,83.6,83.52,83.52,29100.0,42.4294,42.4548,42.4142,42.4142,29100.0
2006-03-16 15:15:00,83.51,83.53,83.34,83.38,108700.0,42.4091,42.4192,42.3227,42.3431,108700.0
2006-03-16 15:20:00,83.38,83.42,83.31,83.31,24000.0,42.3431,42.3634,42.3075,42.3075,24000.0
2006-03-16 15:25:00,83.32,83.32,83.02,83.05,28900.0,42.3126,42.3126,42.1602,42.1755,28900.0
2006-03-16 15:30:00,83.06,83.12,82.94,82.98,30700.0,42.1805,42.211,42.1196,42.1399,30700.0
2006-03-16 15:35:00,82.98,83.04,82.9,82.9,43300.0,42.1399,42.1704,42.0993,42.0993,43300.0
2006-03-16 15:40:00,82.89,82.96,82.88,82.91,20300.0,42.0942,42.1298,42.0891,42.1044,20300.0
2006-03-16 15:45:00,82.91,82.93,82.89,82.92,15600.0,42.1044,42.1145,42.0942,42.1095,15600.0
2006-03-16 15:50:00,82.93,82.97,82.92,82.94,18100.0,42.1145,42.1348,42.1095,42.1196,18100.0
2006-03-16 15:55:00,82.93,83.0,82.93,82.96,23500.0,42.1145,42.1501,42.1145,42.1298,23500.0
2006-03-17 09:30:00,82.9,82.9,82.73,82.73,86600.0,42.0993,42.0993,42.013,42.013,86600.0
2006-03-17 09:35:00,82.74,82.95,82.73,82.9,9100.0,42.018,42.1247,42.013,42.0993,9100.0
2006-03-17 09:40:00,82.9,82.9,82.75,82.79,14400.0,42.0993,42.0993,42.0231,42.0434,14400.0
2006-03-17 09:45:00,82.7,82.75,82.6,82.65,9600.0,41.9977,42.0231,41.9469,41.9723,9600.0
2006-03-17 09:50:00,82.65,82.66,82.38,82.42,179200.0,41.9723,41.9774,41.8352,41.8555,179200.0
2006-03-17 09:55:00,82.44,82.68,82.44,82.62,9600.0,41.8657,41.9876,41.8657,41.9571,9600.0
2006-03-17 10:00:00,82.62,82.77,82.59,82.7,6300.0,41.9571,42.0333,41.9419,41.9977,6300.0
2006-03-17 10:05:00,82.7,82.84,82.62,82.65,13200.0,41.9977,42.0688,41.9571,41.9723,13200.0
2006-03-17 10:10:00,82.66,82.73,82.65,82.73,10000.0,41.9774,42.013,41.9723,42.013,10000.0
2006-03-17 10:15:00,82.71,82.99,82.71,82.86,17400.0,42.0028,42.145,42.0028,42.079,17400.0
2006-03-17 10:20:00,82.9,82.91,82.73,82.76,14100.0,42.0993,42.1044,42.013,42.0282,14100.0
2006-03-17 10:25:00,82.74,82.9,82.7,82.83,12100.0,42.018,42.0993,41.9977,42.0637,12100.0
2006-03-17 10:30:00,82.78,82.79,82.63,82.64,7700.0,42.0384,42.0434,41.9622,41.9673,7700.0
2006-03-17 10:35:00,82.62,82.76,82.57,82.76,8400.0,41.9571,42.0282,41.9317,42.0282,8400.0
2006-03-17 10:40:00,82.79,82.91,82.77,82.82,12800.0,42.0434,42.1044,42.0333,42.0587,12800.0
2006-03-17 10:45:00,82.83,82.89,82.81,82.84,5300.0,42.0637,42.0942,42.0536,42.0688,5300.0
2006-03-17 10:50:00,82.84,82.92,82.83,82.92,6500.0,42.0688,42.1095,42.0637,42.1095,6500.0
2006-03-17 10:55:00,82.9,82.9,82.79,82.79,12000.0,42.0993,42.0993,42.0434,42.0434,12000.0
2006-03-17 11:00:00,82.79,82.86,82.75,82.86,13600.0,42.0434,42.079,42.0231,42.079,13600.0
2006-03-17 11:05:00,82.89,82.91,82.78,82.84,10700.0,42.0942,42.1044,42.0384,42.0688,10700.0
2006-03-17 11:10:00,82.84,82.9,82.82,82.9,17000.0,42.0688,42.0993,42.0587,42.0993,17000.0
2006-03-17 11:15:00,82.89,82.94,82.85,82.85,7700.0,42.0942,42.1196,42.0739,42.0739,7700.0
2006-03-17 11:20:00,82.84,82.98,82.84,82.91,13100.0,42.0688,42.1399,42.0688,42.1044,13100.0
2006-03-17 11:25:00,82.91,82.96,82.88,82.89,10000.0,42.1044,42.1298,42.0891,42.0942,10000.0
2006-03-17 11:30:00,82.89,82.92,82.8,82.8,10100.0,42.0942,42.1095,42.0485,42.0485,10100.0
2006-03-17 11:35:00,82.78,82.82,82.77,82.81,2400.0,42.0384,42.0587,42.0333,42.0536,2400.0
2006-03-17 11:40:00,82.82,82.83,82.75,82.78,4500.0,42.0587,42.0637,42.0231,42.0384,4500.0
2006-03-17 11:45:00,82.78,82.79,82.75,82.78,3100.0,42.0384,42.0434,42.0231,42.0384,3100.0
2006-03-17 11:50:00,82.74,82.8,82.69,82.75,13200.0,42.018,42.0485,41.9927,42.0231,13200.0
2006-03-17 11:55:00,82.77,82.81,82.7,82.71,8500.0,42.0333,42.0536,41.9977,42.0028,8500.0
2006-03-17 12:00:00,82.74,82.79,82.65,82.74,5700.0,42.018,42.0434,41.9723,42.018,5700.0
2006-03-17 12:05:00,82.74,82.74,82.61,82.69,10000.0,42.018,42.018,41.952,41.9927,10000.0
2006-03-17 12:10:00,82.71,82.74,82.65,82.74,11400.0,42.0028,42.018,41.9723,42.018,11400.0
2006-03-17 12:15:00,82.73,82.82,82.73,82.81,15700.0,42.013,42.0587,42.013,42.0536,15700.0
2006-03-17 12:20:00,82.81,83.0,82.81,82.97,20600.0,42.0536,42.1501,42.0536,42.1348,20600.0
2006-03-17 12:25:00,82.98,82.99,82.7,82.97,33100.0,42.1399,42.145,41.9977,42.1348,33100.0
2006-03-17 12:30:00,82.95,83.0,82.87,82.87,17100.0,42.1247,42.1501,42.0841,42.0841,17100.0
2006-03-17 12:35:00,82.93,82.97,82.83,82.94,11100.0,42.1145,42.1348,42.0637,42.1196,11100.0
2006-03-17 12:40:00,82.94,82.98,82.88,82.89,13000.0,42.1196,42.1399,42.0891,42.0942,13000.0
2006-03-17 12:45:00,82.89,82.89,82.77,82.8,17300.0,42.0942,42.0942,42.0333,42.0485,17300.0
2006-03-17 12:50:00,82.8,82.87,82.75,82.79,4400.0,42.0485,42.0841,42.0231,42.0434,4400.0
2006-03-17 12:55:00,82.79,82.81,82.65,82.77,14400.0,42.0434,42.0536,41.9723,42.0333,14400.0
2006-03-17 13:00:00,82.72,82.83,82.7,82.72,7800.0,42.0079,42.0637,41.9977,42.0079,7800.0
2006-03-17 13:05:00,82.67,82.73,82.65,82.65,10600.0,41.9825,42.013,41.9723,41.9723,10600.0
2006-03-17 13:10:00,82.66,82.7,82.6,82.64,6800.0,41.9774,41.9977,41.9469,41.9673,6800.0
2006-03-17 13:15:00,82.64,82.64,82.56,82.61,5200.0,41.9673,41.9673,41.9266,41.952,5200.0
2006-03-17 13:20:00,82.63,82.63,82.5,82.53,9400.0,41.9622,41.9622,41.8962,41.9114,9400.0
2006-03-17 13:25:00,82.54,82.6,82.5,82.54,7700.0,41.9165,41.9469,41.8962,41.9165,7700.0
2006-03-17 13:30:00,82.55,82.59,82.46,82.5,12200.0,41.9216,41.9419,41.8758,41.8962,12200.0
2006-03-17 13:35:00,82.5,82.58,82.49,82.58,5800.0,41.8962,41.9368,41.8911,41.9368,5800.0
2006-03-17 13:40:00,82.57,82.64,82.55,82.63,14800.0,41.9317,41.9673,41.9216,41.9622,14800.0
2006-03-17 13:45:00,82.62,82.75,82.57,82.73,18800.0,41.9571,42.0231,41.9317,42.013,18800.0
2006-03-17 13:50:00,82.74,82.75,82.65,82.69,17200.0,42.018,42.0231,41.9723,41.9927,17200.0
2006-03-17 13:55:00,82.69,82.7,82.64,82.67,11700.0,41.9927,41.9977,41.9673,41.9825,11700.0
2006-03-17 14:00:00,82.67,82.75,82.67,82.68,14800.0,41.9825,42.0231,41.9825,41.9876,14800.0
2006-03-17 14:05:00,82.66,82.7,82.63,82.7,14500.0,41.9774,41.9977,41.9622,41.9977,14500.0
2006-03-17 14:10:00,82.71,82.72,82.6,82.6,9400.0,42.0028,42.0079,41.9469,41.9469,9400.0
2006-03-17 14:15:00,82.59,82.67,82.59,82.66,5900.0,41.9419,41.9825,41.9419,41.9774,5900.0
2006-03-17 14:20:00,82.67,82.69,82.59,82.59,14900.0,41.9825,41.9927,41.9419,41.9419,14900.0
2006-03-17 14:25:00,82.6,82.65,82.59,82.65,7600.0,41.9469,41.9723,41.9419,41.9723,7600.0
2006-03-17 14:30:00,82.64,82.65,82.62,82.62,10400.0,41.9673,41.9723,41.9571,41.9571,10400.0
2006-03-17 14:35:00,82.62,82.65,82.59,82.59,12000.0,41.9571,41.9723,41.9419,41.9419,12000.0
2006-03-17 14:40:00,82.57,82.64,82.56,82.6,21600.0,41.9317,41.9673,41.9266,41.9469,21600.0
2006-03-17 14:45:00,82.61,82.65,82.54,82.56,16100.0,41.952,41.9723,41.9165,41.9266,16100.0
2006-03-17 14:50:00,82.56,82.58,82.51,82.55,16700.0,41.9266,41.9368,41.9012,41.9216,16700.0
2006-03-17 14:55:00,82.54,82.55,82.43,82.46,33300.0,41.9165,41.9216,41.8606,41.8758,33300.0
2006-03-17 15:00:00,82.48,82.52,82.37,82.52,22000.0,41.886,41.9063,41.8301,41.9063,22000.0
2006-03-17 15:05:00,82.51,82.57,82.49,82.51,11700.0,41.9012,41.9317,41.8911,41.9012,11700.0
2006-03-17 15:10:00,82.5,82.57,82.5,82.54,11100.0,41.8962,41.9317,41.8962,41.9165,11100.0
2006-03-17 15:15:00,82.53,82.59,82.5,82.59,15300.0,41.9114,41.9419,41.8962,41.9419,15300.0
2006-03-17 15:20:00,82.59,82.61,82.46,82.48,22400.0,41.9419,41.952,41.8758,41.886,22400.0
2006-03-17 15:25:00,82.47,82.5,82.44,82.44,15700.0,41.8809,41.8962,41.8657,41.8657,15700.0
2006-03-17 15:30:00,82.44,82.5,82.4,82.47,15200.0,41.8657,41.8962,41.8454,41.8809,15200.0
2006-03-17 15:35:00,82.47,82.51,82.42,82.49,18300.0,41.8809,41.9012,41.8555,41.8911,18300.0
2006-03-17 15:40:00,82.5,82.51,82.46,82.5,26700.0,41.8962,41.9012,41.8758,41.8962,26700.0
2006-03-17 15:45:00,82.49,82.51,82.45,82.5,14000.0,41.8911,41.9012,41.8708,41.8962,14000.0
2006-03-17 15:50:00,82.49,82.54,82.49,82.54,19900.0,41.8911,41.9165,41.8911,41.9165,19900.0
2006-03-17 15:55:00,82.55,82.56,82.52,82.55,24300.0,41.9216,41.9266,41.9063,41.9216,24300.0
2006-03-20 09:35:00,82.4,82.5,82.38,82.5,14100.0,41.8454,41.8962,41.8352,41.8962,14100.0
2006-03-20 09:40:00,82.5,82.5,82.23,82.23,18300.0,41.8962,41.8962,41.759,41.759,18300.0
2006-03-20 09:45:00,82.25,82.25,82.05,82.19,14800.0,41.7692,41.7692,41.6676,41.7387,14800.0
2006-03-20 09:50:00,82.23,82.23,81.9,81.91,10900.0,41.759,41.759,41.5915,41.5965,10900.0
2006-03-20 09:55:00,81.91,81.91,81.61,81.66,47200.0,41.5965,41.5965,41.4442,41.4696,47200.0
2006-03-20 10:00:00,81.66,81.66,81.21,81.21,17900.0,41.4696,41.4696,41.2411,41.2411,17900.0
2006-03-20 10:05:00,81.19,81.19,80.78,80.84,10400.0,41.2309,41.2309,41.0227,41.0532,10400.0
2006-03-20 10:10:00,80.82,81.3,80.82,81.13,29900.0,41.043,41.2868,41.043,41.2004,29900.0
2006-03-20 10:15:00,81.13,81.4,81.07,81.31,14600.0,41.2004,41.3375,41.17,41.2918,14600.0
2006-03-20 10:20:00,81.3,81.64,81.27,81.28,18000.0,41.2868,41.4594,41.2715,41.2766,18000.0
2006-03-20 10:25:00,81.29,81.65,81.29,81.35,14900.0,41.2817,41.4645,41.2817,41.3122,14900.0
2006-03-20 10:30:00,81.36,81.45,81.26,81.45,10600.0,41.3172,41.3629,41.2665,41.3629,10600.0
2006-03-20 10:35:00,81.46,81.49,81.44,81.47,4300.0,41.368,41.3833,41.3579,41.3731,4300.0
2006-03-20 10:40:00,81.47,81.47,81.41,81.43,7200.0,41.3731,41.3731,41.3426,41.3528,7200.0
2006-03-20 10:45:00,81.43,81.44,81.25,81.27,13800.0,41.3528,41.3579,41.2614,41.2715,13800.0
2006-03-20 10:50:00,81.2,81.25,81.17,81.24,4100.0,41.236,41.2614,41.2207,41.2563,4100.0
2006-03-20 10:55:00,81.24,81.44,81.23,81.4,13100.0,41.2563,41.3579,41.2512,41.3375,13100.0
2006-03-20 11:00:00,81.39,81.48,81.27,81.27,7000.0,41.3325,41.3782,41.2715,41.2715,7000.0
2006-03-20 11:05:00,81.27,81.48,81.27,81.45,12700.0,41.2715,41.3782,41.2715,41.3629,12700.0
2006-03-20 11:10:00,81.46,81.64,81.42,81.64,10300.0,41.368,41.4594,41.3477,41.4594,10300.0
2006-03-20 11:15:00,81.64,81.69,81.53,81.54,21200.0,41.4594,41.4848,41.4036,41.4086,21200.0
2006-03-20 11:20:00,81.59,81.59,81.44,81.53,4800.0,41.434,41.434,41.3579,41.4036,4800.0
2006-03-20 11:25:00,81.5,81.52,81.49,81.5,7100.0,41.3883,41.3985,41.3833,41.3883,7100.0
2006-03-20 11:30:00,81.5,81.5,81.45,81.47,9000.0,41.3883,41.3883,41.3629,41.3731,9000.0
2006-03-20 11:35:00,81.45,81.47,81.43,81.46,12400.0,41.3629,41.3731,41.3528,41.368,12400.0
2006-03-20 11:40:00,81.46,81.47,81.43,81.46,5900.0,41.368,41.3731,41.3528,41.368,5900.0
2006-03-20 11:45:00,81.46,81.52,81.45,81.52,57700.0,41.368,41.3985,41.3629,41.3985,57700.0
2006-03-20 11:50:00,81.54,81.65,81.54,81.58,6500.0,41.4086,41.4645,41.4086,41.429,6500.0
2006-03-20 11:55:00,81.58,81.59,81.48,81.53,4600.0,41.429,41.434,41.3782,41.4036,4600.0
2006-03-20 12:00:00,81.53,81.56,81.51,81.52,137600.0,41.4036,41.4188,41.3934,41.3985,137600.0
2006-03-20 12:05:00,81.55,81.55,81.46,81.53,5500.0,41.4137,41.4137,41.368,41.4036,5500.0
2006-03-20 12:10:00,81.52,81.52,81.45,81.49,14000.0,41.3985,41.3985,41.3629,41.3833,14000.0
2006-03-20 12:15:00,81.5,81.54,81.46,81.47,7100.0,41.3883,41.4086,41.368,41.3731,7100.0
2006-03-20 12:20:00,81.46,81.53,81.46,81.53,12800.0,41.368,41.4036,41.368,41.4036,12800.0
2006-03-20 12:25:00,81.53,81.58,81.51,81.58,5200.0,41.4036,41.429,41.3934,41.429,5200.0
2006-03-20 12:30:00,81.58,81.65,81.58,81.61,4700.0,41.429,41.4645,41.429,41.4442,4700.0
2006-03-20 12:35:00,81.65,81.73,81.63,81.63,4500.0,41.4645,41.5051,41.4543,41.4543,4500.0
2006-03-20 12:40:00,81.64,81.69,81.47,81.47,6300.0,41.4594,41.4848,41.3731,41.3731,6300.0
2006-03-20 12:45:00,81.49,81.61,81.49,81.55,3900.0,41.3833,41.4442,41.3833,41.4137,3900.0
2006-03-20 12:50:00,81.55,81.55,81.45,81.48,4200.0,41.4137,41.4137,41.3629,41.3782,4200.0
2006-03-20 12:55:00,81.46,81.52,81.46,81.49,3700.0,41.368,41.3985,41.368,41.3833,3700.0
2006-03-20 13:00:00,81.48,81.49,81.45,81.46,10900.0,41.3782,41.3833,41.3629,41.368,10900.0
2006-03-20 13:05:00,81.46,81.47,81.4,81.42,15200.0,41.368,41.3731,41.3375,41.3477,15200.0
2006-03-20 13:10:00,81.42,81.53,81.42,81.53,5100.0,41.3477,41.4036,41.3477,41.4036,5100.0
2006-03-20 13:15:00,81.5,81.56,81.5,81.56,2500.0,41.3883,41.4188,41.3883,41.4188,2500.0
2006-03-20 13:20:00,81.56,81.63,81.56,81.57,4200.0,41.4188,41.4543,41.4188,41.4239,4200.0
2006-03-20 13:25:00,81.57,81.65,81.57,81.65,2100.0,41.4239,41.4645,41.4239,41.4645,2100.0
2006-03-20 13:30:00,81.67,81.67,81.51,81.54,4800.0,41.4747,41.4747,41.3934,41.4086,4800.0
2006-03-20 13:35:00,81.52,81.6,81.5,81.51,7500.0,41.3985,41.4391,41.3883,41.3934,7500.0
2006-03-20 13:40:00,81.55,81.56,81.41,81.41,11200.0,41.4137,41.4188,41.3426,41.3426,11200.0
2006-03-20 13:45:00,81.42,81.45,81.4,81.45,4300.0,41.3477,41.3629,41.3375,41.3629,4300.0
2006-03-20 13:50:00,81.46,81.62,81.46,81.53,9900.0,41.368,41.4493,41.368,41.4036,9900.0
2006-03-20 13:55:00,81.5,81.56,81.46,81.56,5700.0,41.3883,41.4188,41.368,41.4188,5700.0
2006-03-20 14:00:00,81.57,81.62,81.5,81.5,7800.0,41.4239,41.4493,41.3883,41.3883,7800.0
2006-03-20 14:05:00,81.52,81.53,81.47,81.49,10700.0,41.3985,41.4036,41.3731,41.3833,10700.0
2006-03-20 14:10:00,81.52,81.55,81.45,81.46,26600.0,41.3985,41.4137,41.3629,41.368,26600.0
2006-03-20 14:15:00,81.46,81.57,81.45,81.57,10600.0,41.368,41.4239,41.3629,41.4239,10600.0
2006-03-20 14:20:00,81.58,81.66,81.57,81.58,8800.0,41.429,41.4696,41.4239,41.429,8800.0
2006-03-20 14:25:00,81.57,81.61,81.56,81.61,14800.0,41.4239,41.4442,41.4188,41.4442,14800.0
2006-03-20 14:30:00,81.61,81.61,81.51,81.54,9800.0,41.4442,41.4442,41.3934,41.4086,9800.0
2006-03-20 14:35:00,81.53,81.53,81.47,81.48,11800.0,41.4036,41.4036,41.3731,41.3782,11800.0
2006-03-20 14:40:00,81.47,81.51,81.45,81.45,14700.0,41.3731,41.3934,41.3629,41.3629,14700.0
2006-03-20 14:45:00,81.45,81.53,81.42,81.51,13400.0,41.3629,41.4036,41.3477,41.3934,13400.0
2006-03-20 14:50:00,81.5,81.53,81.5,81.52,10000.0,41.3883,41.4036,41.3883,41.3985,10000.0
2006-03-20 14:55:00,81.52,81.57,81.52,81.57,16600.0,41.3985,41.4239,41.3985,41.4239,16600.0
2006-03-20 15:00:00,81.58,81.63,81.58,81.63,8100.0,41.429,41.4543,41.429,41.4543,8100.0
2006-03-20 15:05:00,81.63,81.71,81.63,81.71,5800.0,41.4543,41.495,41.4543,41.495,5800.0
2006-03-20 15:10:00,81.71,81.72,81.61,81.64,7200.0,41.495,41.5001,41.4442,41.4594,7200.0
2006-03-20 15:15:00,81.62,81.62,81.56,81.62,10800.0,41.4493,41.4493,41.4188,41.4493,10800.0
2006-03-20 15:20:00,81.61,81.62,81.55,81.61,2800.0,41.4442,41.4493,41.4137,41.4442,2800.0
2006-03-20 15:25:00,81.61,81.61,81.53,81.55,4600.0,41.4442,41.4442,41.4036,41.4137,4600.0
2006-03-20 15:30:00,81.55,81.62,81.53,81.62,6700.0,41.4137,41.4493,41.4036,41.4493,6700.0
2006-03-20 15:35:00,81.66,81.75,81.65,81.71,11800.0,41.4696,41.5153,41.4645,41.495,11800.0
2006-03-20 15:40:00,81.72,81.86,81.71,81.86,3300.0,41.5001,41.5711,41.495,41.5711,3300.0
2006-03-20 15:45:00,81.86,81.88,81.63,81.65,9500.0,41.5711,41.5813,41.4543,41.4645,9500.0
2006-03-20 15:50:00,81.67,81.67,81.58,81.58,7700.0,41.4747,41.4747,41.429,41.429,7700.0
2006-03-20 15:55:00,81.59,81.69,81.59,81.63,11600.0,41.434,41.4848,41.434,41.4543,11600.0
2006-03-21 09:35:00,81.45,81.45,81.11,81.11,10400.0,41.3629,41.3629,41.1903,41.1903,10400.0
2006-03-21 09:40:00,81.09,81.1,80.62,80.73,9800.0,41.1801,41.1852,40.9414,40.9973,9800.0
2006-03-21 09:45:00,80.74,80.84,80.51,80.7,4500.0,41.0024,41.0532,40.8856,40.9821,4500.0
2006-03-21 09:50:00,80.68,81.2,80.68,80.95,11800.0,40.9719,41.236,40.9719,41.109,11800.0
2006-03-21 09:55:00,80.87,81.19,80.8,81.12,10600.0,41.0684,41.2309,41.0328,41.1954,10600.0
2006-03-21 10:00:00,81.11,81.11,80.97,80.98,5000.0,41.1903,41.1903,41.1192,41.1243,5000.0
2006-03-21 10:05:00,80.96,81.15,80.95,80.95,4200.0,41.1141,41.2106,41.109,41.109,4200.0
2006-03-21 10:10:00,80.94,80.94,80.41,80.43,9900.0,41.1039,41.1039,40.8348,40.8449,9900.0
2006-03-21 10:15:00,80.42,80.54,80.25,80.54,13000.0,40.8399,40.9008,40.7535,40.9008,13000.0
2006-03-21 10:20:00,80.54,80.85,80.54,80.85,7800.0,40.9008,41.0582,40.9008,41.0582,7800.0
2006-03-21 10:25:00,80.88,81.1,80.88,81.01,11300.0,41.0735,41.1852,41.0735,41.1395,11300.0
2006-03-21 10:30:00,81.02,81.26,81.02,81.16,11600.0,41.1446,41.2665,41.1446,41.2157,11600.0
2006-03-21 10:35:00,81.18,81.18,80.95,81.02,20200.0,41.2258,41.2258,41.109,41.1446,20200.0
2006-03-21 10:40:00,81.04,81.37,81.04,81.12,13600.0,41.1547,41.3223,41.1547,41.1954,13600.0
2006-03-21 10:45:00,81.17,81.25,81.1,81.25,7300.0,41.2207,41.2614,41.1852,41.2614,7300.0
2006-03-21 10:50:00,81.28,81.34,81.27,81.31,3800.0,41.2766,41.3071,41.2715,41.2918,3800.0
2006-03-21 10:55:00,81.34,81.47,81.34,81.42,5900.0,41.3071,41.3731,41.3071,41.3477,5900.0
2006-03-21 11:00:00,81.44,81.62,81.44,81.62,6400.0,41.3579,41.4493,41.3579,41.4493,6400.0
2006-03-21 11:05:00,81.62,81.73,81.62,81.65,8400.0,41.4493,41.5051,41.4493,41.4645,8400.0
2006-03-21 11:10:00,81.71,81.71,81.57,81.59,7700.0,41.495,41.495,41.4239,41.434,7700.0
2006-03-21 11:15:00,81.56,81.61,81.49,81.49,8100.0,41.4188,41.4442,41.3833,41.3833,8100.0
2006-03-21 11:20:00,81.5,81.58,81.45,81.51,9100.0,41.3883,41.429,41.3629,41.3934,9100.0
2006-03-21 11:25:00,81.5,81.7,81.5,81.69,6500.0,41.3883,41.4899,41.3883,41.4848,6500.0
2006-03-21 11:30:00,81.69,81.83,81.69,81.83,6300.0,41.4848,41.5559,41.4848,41.5559,6300.0
2006-03-21 11:35:00,81.84,82.12,81.83,82.08,8600.0,41.561,41.7032,41.5559,41.6829,8600.0
2006-03-21 11:40:00,82.1,82.31,82.08,82.31,8100.0,41.693,41.7997,41.6829,41.7997,8100.0
2006-03-21 11:45:00,82.31,82.5,82.31,82.4,16700.0,41.7997,41.8962,41.7997,41.8454,16700.0
2006-03-21 11:50:00,82.38,82.42,82.26,82.26,17600.0,41.8352,41.8555,41.7743,41.7743,17600.0
2006-03-21 11:55:00,82.26,82.36,82.07,82.07,18300.0,41.7743,41.8251,41.6778,41.6778,18300.0
2006-03-21 12:00:00,82.04,82.12,82.04,82.11,8400.0,41.6626,41.7032,41.6626,41.6981,8400.0
2006-03-21 12:05:00,82.1,82.21,82.08,82.17,12300.0,41.693,41.7489,41.6829,41.7286,12300.0
2006-03-21 12:10:00,82.19,82.32,82.19,82.27,11800.0,41.7387,41.8048,41.7387,41.7794,11800.0
2006-03-21 12:15:00,82.26,82.4,82.26,82.38,5300.0,41.7743,41.8454,41.7743,41.8352,5300.0
2006-03-21 12:20:00,82.39,82.47,82.35,82.47,10000.0,41.8403,41.8809,41.82,41.8809,10000.0
2006-03-21 12:25:00,82.47,82.5,82.38,82.39,12100.0,41.8809,41.8962,41.8352,41.8403,12100.0
2006-03-21 12:30:00,82.38,82.5,82.38,82.46,7800.0,41.8352,41.8962,41.8352,41.8758,7800.0
2006-03-21 12:35:00,82.47,82.61,82.47,82.56,8600.0,41.8809,41.952,41.8809,41.9266,8600.0
2006-03-21 12:40:00,82.6,82.63,82.51,82.51,13200.0,41.9469,41.9622,41.9012,41.9012,13200.0
2006-03-21 12:45:00,82.5,82.58,82.46,82.57,5600.0,41.8962,41.9368,41.8758,41.9317,5600.0
2006-03-21 12:50:00,82.58,82.69,82.5,82.54,12700.0,41.9368,41.9927,41.8962,41.9165,12700.0
2006-03-21 12:55:00,82.54,82.62,82.53,82.62,8000.0,41.9165,41.9571,41.9114,41.9571,8000.0
2006-03-21 13:00:00,82.64,82.64,82.58,82.6,10000.0,41.9673,41.9673,41.9368,41.9469,10000.0
2006-03-21 13:05:00,82.59,82.62,82.47,82.51,8700.0,41.9419,41.9571,41.8809,41.9012,8700.0
2006-03-21 13:10:00,82.5,82.55,82.44,82.5,8800.0,41.8962,41.9216,41.8657,41.8962,8800.0
2006-03-21 13:15:00,82.5,82.5,82.4,82.42,6500.0,41.8962,41.8962,41.8454,41.8555,6500.0
2006-03-21 13:20:00,82.41,82.52,82.41,82.46,9600.0,41.8505,41.9063,41.8505,41.8758,9600.0
2006-03-21 13:25:00,82.46,82.48,82.42,82.42,7200.0,41.8758,41.886,41.8555,41.8555,7200.0
2006-03-21 13:30:00,82.42,82.48,82.4,82.46,7600.0,41.8555,41.886,41.8454,41.8758,7600.0
2006-03-21 13:35:00,82.46,82.5,82.45,82.47,10400.0,41.8758,41.8962,41.8708,41.8809,10400.0
2006-03-21 13:40:00,82.48,82.48,82.4,82.42,11300.0,41.886,41.886,41.8454,41.8555,11300.0
2006-03-21 13:45:00,82.41,82.42,82.28,82.31,8600.0,41.8505,41.8555,41.7844,41.7997,8600.0
2006-03-21 13:50:00,82.31,82.32,82.13,82.2,8800.0,41.7997,41.8048,41.7083,41.7438,8800.0
2006-03-21 13:55:00,82.24,82.25,82.17,82.2,5900.0,41.7641,41.7692,41.7286,41.7438,5900.0
2006-03-21 14:00:00,82.21,82.24,82.19,82.19,4900.0,41.7489,41.7641,41.7387,41.7387,4900.0
2006-03-21 14:05:00,82.18,82.22,82.18,82.22,6400.0,41.7337,41.754,41.7337,41.754,6400.0
2006-03-21 14:10:00,82.22,82.25,82.1,82.15,15800.0,41.754,41.7692,41.693,41.7184,15800.0
2006-03-21 14:15:00,82.17,82.17,82.07,82.09,9600.0,41.7286,41.7286,41.6778,41.688,9600.0
2006-03-21 14:20:00,82.08,82.09,81.84,81.85,11800.0,41.6829,41.688,41.561,41.5661,11800.0
2006-03-21 14:25:00,81.83,81.83,81.55,81.6,15600.0,41.5559,41.5559,41.4137,41.4391,15600.0
2006-03-21 14:30:00,81.63,81.68,81.5,81.68,15600.0,41.4543,41.4797,41.3883,41.4797,15600.0
2006-03-21 14:35:00,81.71,81.78,81.7,81.78,6100.0,41.495,41.5305,41.4899,41.5305,6100.0
2006-03-21 14:40:00,81.76,81.81,81.69,81.7,12400.0,41.5204,41.5458,41.4848,41.4899,12400.0
2006-03-21 14:45:00,81.69,81.77,81.59,81.59,10500.0,41.4848,41.5254,41.434,41.434,10500.0
2006-03-21 14:50:00,81.59,81.6,81.48,81.57,6200.0,41.434,41.4391,41.3782,41.4239,6200.0
2006-03-21 14:55:00,81.56,81.69,81.49,81.66,13300.0,41.4188,41.4848,41.3833,41.4696,13300.0
2006-03-21 15:00:00,81.64,81.71,81.58,81.59,40600.0,41.4594,41.495,41.429,41.434,40600.0
2006-03-21 15:05:00,81.58,81.62,81.52,81.62,7700.0,41.429,41.4493,41.3985,41.4493,7700.0
2006-03-21 15:10:00,81.61,81.61,81.53,81.53,5200.0,41.4442,41.4442,41.4036,41.4036,5200.0
2006-03-21 15:15:00,81.52,81.65,81.52,81.64,3100.0,41.3985,41.4645,41.3985,41.4594,3100.0
2006-03-21 15:20:00,81.66,81.67,81.58,81.63,9100.0,41.4696,41.4747,41.429,41.4543,9100.0
2006-03-21 15:25:00,81.66,81.66,81.57,81.6,6800.0,41.4696,41.4696,41.4239,41.4391,6800.0
2006-03-21 15:30:00,81.6,81.61,81.45,81.45,10800.0,41.4391,41.4442,41.3629,41.3629,10800.0
2006-03-21 15:35:00,81.4,81.59,81.4,81.51,12900.0,41.3375,41.434,41.3375,41.3934,12900.0
2006-03-21 15:40:00,81.51,81.55,81.51,81.54,13200.0,41.3934,41.4137,41.3934,41.4086,13200.0
2006-03-21 15:45:00,81.54,81.63,81.51,81.53,8400.0,41.4086,41.4543,41.3934,41.4036,8400.0
2006-03-21 15:50:00,81.53,81.58,81.53,81.57,8900.0,41.4036,41.429,41.4036,41.4239,8900.0
2006-03-21 15:55:00,81.56,81.57,81.52,81.52,7700.0,41.4188,41.4239,41.3985,41.3985,7700.0
2006-03-22 09:35:00,81.65,81.65,81.5,81.55,8300.0,41.4645,41.4645,41.3883,41.4137,8300.0
2006-03-22 09:40:00,81.57,81.61,81.55,81.55,3000.0,41.4239,41.4442,41.4137,41.4137,3000.0
2006-03-22 09:45:00,81.53,81.89,81.48,81.84,16900.0,41.4036,41.5864,41.3782,41.561,16900.0
2006-03-22 09:50:00,81.81,81.82,81.55,81.58,5800.0,41.5458,41.5508,41.4137,41.429,5800.0
2006-03-22 09:55:00,81.57,81.7,81.55,81.61,9800.0,41.4239,41.4899,41.4137,41.4442,9800.0
2006-03-22 10:00:00,81.68,81.73,81.64,81.66,5800.0,41.4797,41.5051,41.4594,41.4696,5800.0
2006-03-22 10:05:00,81.71,82.07,81.7,81.79,13000.0,41.495,41.6778,41.4899,41.5356,13000.0
2006-03-22 10:10:00,81.72,81.81,81.56,81.81,7700.0,41.5001,41.5458,41.4188,41.5458,7700.0
2006-03-22 10:15:00,81.81,82.0,81.8,81.98,5700.0,41.5458,41.6422,41.5407,41.6321,5700.0
2006-03-22 10:20:00,82.02,82.3,81.99,82.3,7500.0,41.6524,41.7946,41.6372,41.7946,7500.0
2006-03-22 10:25:00,82.29,82.43,82.11,82.12,10100.0,41.7895,41.8606,41.6981,41.7032,10100.0
2006-03-22 10:30:00,82.12,82.42,82.09,82.13,13900.0,41.7032,41.8555,41.688,41.7083,13900.0
2006-03-22 10:35:00,82.13,82.14,81.95,82.1,14300.0,41.7083,41.7133,41.6169,41.693,14300.0
2006-03-22 10:40:00,82.11,82.11,81.92,81.96,7300.0,41.6981,41.6981,41.6016,41.6219,7300.0
2006-03-22 10:45:00,81.95,82.27,81.9,82.19,11400.0,41.6169,41.7794,41.5915,41.7387,11400.0
2006-03-22 10:50:00,82.21,82.22,81.92,81.96,7400.0,41.7489,41.754,41.6016,41.6219,7400.0
2006-03-22 10:55:00,81.94,81.94,81.78,81.78,3200.0,41.6118,41.6118,41.5305,41.5305,3200.0
2006-03-22 11:00:00,81.77,81.83,81.73,81.77,4500.0,41.5254,41.5559,41.5051,41.5254,4500.0
2006-03-22 11:05:00,81.81,81.94,81.76,81.91,7700.0,41.5458,41.6118,41.5204,41.5965,7700.0
2006-03-22 11:10:00,81.92,81.93,81.85,81.85,7200.0,41.6016,41.6067,41.5661,41.5661,7200.0
2006-03-22 11:15:00,81.88,81.94,81.88,81.92,4400.0,41.5813,41.6118,41.5813,41.6016,4400.0
2006-03-22 11:20:00,81.92,81.93,81.87,81.89,3800.0,41.6016,41.6067,41.5762,41.5864,3800.0
2006-03-22 11:25:00,81.9,82.02,81.87,81.99,5900.0,41.5915,41.6524,41.5762,41.6372,5900.0
2006-03-22 11:30:00,82.0,82.02,81.96,81.96,2500.0,41.6422,41.6524,41.6219,41.6219,2500.0
2006-03-22 11:35:00,81.96,81.96,81.92,81.95,2900.0,41.6219,41.6219,41.6016,41.6169,2900.0
2006-03-22 11:40:00,81.95,82.01,81.94,82.01,2500.0,41.6169,41.6473,41.6118,41.6473,2500.0
2006-03-22 11:45:00,82.01,82.19,82.01,82.17,3600.0,41.6473,41.7387,41.6473,41.7286,3600.0
2006-03-22 11:50:00,82.17,82.17,82.07,82.17,13400.0,41.7286,41.7286,41.6778,41.7286,13400.0
2006-03-22 11:55:00,82.2,82.21,82.19,82.21,1000.0,41.7438,41.7489,41.7387,41.7489,1000.0
2006-03-22 12:00:00,82.2,82.31,82.2,82.3,5300.0,41.7438,41.7997,41.7438,41.7946,5300.0
2006-03-22 12:05:00,82.3,82.46,82.3,82.46,7400.0,41.7946,41.8758,41.7946,41.8758,7400.0
2006-03-22 12:10:00,82.49,82.54,82.41,82.43,11800.0,41.8911,41.9165,41.8505,41.8606,11800.0
2006-03-22 12:15:00,82.49,82.52,82.33,82.35,6200.0,41.8911,41.9063,41.8098,41.82,6200.0
2006-03-22 12:20:00,82.37,82.39,82.31,82.34,3700.0,41.8301,41.8403,41.7997,41.8149,3700.0
2006-03-22 12:25:00,82.33,82.34,82.21,82.22,2800.0,41.8098,41.8149,41.7489,41.754,2800.0
2006-03-22 12:30:00,82.24,82.32,82.2,82.32,5800.0,41.7641,41.8048,41.7438,41.8048,5800.0
2006-03-22 12:35:00,82.3,82.3,82.21,82.24,10400.0,41.7946,41.7946,41.7489,41.7641,10400.0
2006-03-22 12:40:00,82.25,82.29,82.23,82.23,4900.0,41.7692,41.7895,41.759,41.759,4900.0
2006-03-22 12:45:00,82.23,82.23,82.15,82.16,4500.0,41.759,41.759,41.7184,41.7235,4500.0
2006-03-22 12:50:00,82.16,82.16,82.08,82.09,7000.0,41.7235,41.7235,41.6829,41.688,7000.0
2006-03-22 12:55:00,82.08,82.12,82.08,82.11,4300.0,41.6829,41.7032,41.6829,41.6981,4300.0
2006-03-22 13:00:00,82.11,82.11,82.0,82.01,6000.0,41.6981,41.6981,41.6422,41.6473,6000.0
2006-03-22 13:05:00,82.03,82.05,82.01,82.02,13500.0,41.6575,41.6676,41.6473,41.6524,13500.0
2006-03-22 13:10:00,82.02,82.05,82.02,82.02,10000.0,41.6524,41.6676,41.6524,41.6524,10000.0
2006-03-22 13:15:00,82.03,82.06,82.03,82.05,13800.0,41.6575,41.6727,41.6575,41.6676,13800.0
2006-03-22 13:20:00,82.05,82.1,82.05,82.1,16500.0,41.6676,41.693,41.6676,41.693,16500.0
2006-03-22 13:25:00,82.1,82.1,82.0,82.05,14700.0,41.693,41.693,41.6422,41.6676,14700.0
2006-03-22 13:30:00,82.06,82.08,82.06,82.06,3900.0,41.6727,41.6829,41.6727,41.6727,3900.0
2006-03-22 13:35:00,82.07,82.08,81.97,82.0,7100.0,41.6778,41.6829,41.627,41.6422,7100.0
2006-03-22 13:40:00,82.0,82.04,81.99,82.02,10700.0,41.6422,41.6626,41.6372,41.6524,10700.0
2006-03-22 13:45:00,81.99,82.04,81.93,82.01,13000.0,41.6372,41.6626,41.6067,41.6473,13000.0
2006-03-22 13:50:00,82.01,82.12,81.99,82.12,5500.0,41.6473,41.7032,41.6372,41.7032,5500.0
2006-03-22 13:55:00,82.12,82.16,82.07,82.07,8500.0,41.7032,41.7235,41.6778,41.6778,8500.0
2006-03-22 14:00:00,82.08,82.24,82.07,82.15,18500.0,41.6829,41.7641,41.6778,41.7184,18500.0
2006-03-22 14:05:00,82.17,82.18,82.13,82.16,3400.0,41.7286,41.7337,41.7083,41.7235,3400.0
2006-03-22 14:10:00,82.18,82.19,82.05,82.16,6300.0,41.7337,41.7387,41.6676,41.7235,6300.0
2006-03-22 14:15:00,82.14,82.2,82.13,82.2,5000.0,41.7133,41.7438,41.7083,41.7438,5000.0
2006-03-22 14:20:00,82.19,82.25,82.18,82.23,12300.0,41.7387,41.7692,41.7337,41.759,12300.0
2006-03-22 14:25:00,82.22,82.22,81.96,81.96,10300.0,41.754,41.754,41.6219,41.6219,10300.0
2006-03-22 14:30:00,81.94,82.0,81.82,81.97,8900.0,41.6118,41.6422,41.5508,41.627,8900.0
2006-03-22 14:35:00,81.97,82.02,81.97,82.02,2500.0,41.627,41.6524,41.627,41.6524,2500.0
2006-03-22 14:40:00,82.01,82.03,81.98,82.03,5000.0,41.6473,41.6575,41.6321,41.6575,5000.0
2006-03-22 14:45:00,82.04,82.04,81.92,81.92,7000.0,41.6626,41.6626,41.6016,41.6016,7000.0
2006-03-22 14:50:00,81.95,82.02,81.95,82.01,6000.0,41.6169,41.6524,41.6169,41.6473,6000.0
2006-03-22 14:55:00,82.02,82.04,82.0,82.03,3600.0,41.6524,41.6626,41.6422,41.6575,3600.0
2006-03-22 15:00:00,82.03,82.04,81.99,81.99,8100.0,41.6575,41.6626,41.6372,41.6372,8100.0
2006-03-22 15:05:00,82.01,82.01,81.92,82.0,3600.0,41.6473,41.6473,41.6016,41.6422,3600.0
2006-03-22 15:10:00,82.01,82.01,81.94,81.94,3800.0,41.6473,41.6473,41.6118,41.6118,3800.0
2006-03-22 15:15:00,81.94,81.97,81.94,81.96,3600.0,41.6118,41.627,41.6118,41.6219,3600.0
2006-03-22 15:20:00,81.97,82.02,81.95,81.99,6700.0,41.627,41.6524,41.6169,41.6372,6700.0
2006-03-22 15:25:00,82.0,82.07,81.99,82.04,11500.0,41.6422,41.6778,41.6372,41.6626,11500.0
2006-03-22 15:30:00,82.04,82.06,81.98,82.0,13300.0,41.6626,41.6727,41.6321,41.6422,13300.0
2006-03-22 15:35:00,82.0,82.04,81.94,82.04,6600.0,41.6422,41.6626,41.6118,41.6626,6600.0
2006-03-22 15:40:00,82.05,82.05,81.94,81.95,8800.0,41.6676,41.6676,41.6118,41.6169,8800.0
2006-03-22 15:45:00,81.95,81.97,81.93,81.94,9100.0,41.6169,41.627,41.6067,41.6118,9100.0
2006-03-22 15:50:00,81.93,81.95,81.9,81.95,9800.0,41.6067,41.6169,41.5915,41.6169,9800.0
2006-03-22 15:55:00,81.93,81.98,81.9,81.9,12800.0,41.6067,41.6321,41.5915,41.5915,12800.0
2006-03-23 09:35:00,81.68,81.75,81.6,81.67,6500.0,41.4797,41.5153,41.4391,41.4747,6500.0
2006-03-23 09:40:00,81.68,81.92,81.68,81.91,5200.0,41.4797,41.6016,41.4797,41.5965,5200.0
2006-03-23 09:45:00,81.94,81.99,81.78,81.94,7600.0,41.6118,41.6372,41.5305,41.6118,7600.0
2006-03-23 09:50:00,81.98,82.0,81.86,81.93,3900.0,41.6321,41.6422,41.5711,41.6067,3900.0
2006-03-23 09:55:00,81.89,81.89,81.79,81.79,2700.0,41.5864,41.5864,41.5356,41.5356,2700.0
2006-03-23 10:00:00,81.83,82.0,81.83,81.92,4600.0,41.5559,41.6422,41.5559,41.6016,4600.0
2006-03-23 10:05:00,81.9,81.9,81.6,81.65,3300.0,41.5915,41.5915,41.4391,41.4645,3300.0
2006-03-23 10:10:00,81.64,81.64,81.47,81.5,3600.0,41.4594,41.4594,41.3731,41.3883,3600.0
2006-03-23 10:15:00,81.52,81.81,81.52,81.8,7600.0,41.3985,41.5458,41.3985,41.5407,7600.0
2006-03-23 10:20:00,81.77,81.83,81.77,81.83,1900.0,41.5254,41.5559,41.5254,41.5559,1900.0
2006-03-23 10:25:00,81.84,81.92,81.76,81.83,6000.0,41.561,41.6016,41.5204,41.5559,6000.0
2006-03-23 10:30:00,81.88,81.88,81.6,81.63,4000.0,41.5813,41.5813,41.4391,41.4543,4000.0
2006-03-23 10:35:00,81.63,81.71,81.58,81.71,8000.0,41.4543,41.495,41.429,41.495,8000.0
2006-03-23 10:40:00,81.71,81.71,81.58,81.62,4800.0,41.495,41.495,41.429,41.4493,4800.0
2006-03-23 10:45:00,81.65,81.66,81.62,81.66,2100.0,41.4645,41.4696,41.4493,41.4696,2100.0
2006-03-23 10:50:00,81.65,81.68,81.63,81.68,2100.0,41.4645,41.4797,41.4543,41.4797,2100.0
2006-03-23 10:55:00,81.66,81.68,81.6,81.64,3100.0,41.4696,41.4797,41.4391,41.4594,3100.0
2006-03-23 11:00:00,81.62,81.65,81.46,81.5,7100.0,41.4493,41.4645,41.368,41.3883,7100.0
2006-03-23 11:05:00,81.5,81.63,81.49,81.62,9500.0,41.3883,41.4543,41.3833,41.4493,9500.0
2006-03-23 11:10:00,81.63,81.87,81.63,81.86,10200.0,41.4543,41.5762,41.4543,41.5711,10200.0
2006-03-23 11:15:00,81.87,81.92,81.82,81.87,12900.0,41.5762,41.6016,41.5508,41.5762,12900.0
2006-03-23 11:20:00,81.87,81.95,81.84,81.95,11400.0,41.5762,41.6169,41.561,41.6169,11400.0
2006-03-23 11:25:00,81.95,81.95,81.88,81.9,4600.0,41.6169,41.6169,41.5813,41.5915,4600.0
2006-03-23 11:30:00,81.89,81.89,81.78,81.79,3600.0,41.5864,41.5864,41.5305,41.5356,3600.0
2006-03-23 11:35:00,81.8,81.88,81.8,81.87,4100.0,41.5407,41.5813,41.5407,41.5762,4100.0
2006-03-23 11:40:00,81.87,81.89,81.82,81.84,6800.0,41.5762,41.5864,41.5508,41.561,6800.0
2006-03-23 11:45:00,81.84,81.86,81.8,81.8,3200.0,41.561,41.5711,41.5407,41.5407,3200.0
2006-03-23 11:50:00,81.83,81.86,81.82,81.86,2800.0,41.5559,41.5711,41.5508,41.5711,2800.0
2006-03-23 11:55:00,81.86,82.0,81.86,81.99,5500.0,41.5711,41.6422,41.5711,41.6372,5500.0
2006-03-23 12:00:00,81.99,82.09,81.99,82.09,4700.0,41.6372,41.688,41.6372,41.688,4700.0
2006-03-23 12:05:00,82.1,82.13,82.03,82.08,8200.0,41.693,41.7083,41.6575,41.6829,8200.0
2006-03-23 12:10:00,82.07,82.13,82.07,82.12,4800.0,41.6778,41.7083,41.6778,41.7032,4800.0
2006-03-23 12:15:00,82.13,82.14,82.11,82.14,7100.0,41.7083,41.7133,41.6981,41.7133,7100.0
2006-03-23 12:20:00,82.12,82.15,82.0,82.0,15900.0,41.7032,41.7184,41.6422,41.6422,15900.0
2006-03-23 12:25:00,82.0,82.0,81.9,81.98,6400.0,41.6422,41.6422,41.5915,41.6321,6400.0
2006-03-23 12:30:00,81.97,81.99,81.96,81.99,2800.0,41.627,41.6372,41.6219,41.6372,2800.0
2006-03-23 12:35:00,82.0,82.04,81.97,81.99,5300.0,41.6422,41.6626,41.627,41.6372,5300.0
2006-03-23 12:40:00,82.0,82.07,81.97,82.05,16100.0,41.6422,41.6778,41.627,41.6676,16100.0
2006-03-23 12:45:00,82.07,82.12,82.01,82.07,9000.0,41.6778,41.7032,41.6473,41.6778,9000.0
2006-03-23 12:50:00,82.06,82.11,82.06,82.11,4900.0,41.6727,41.6981,41.6727,41.6981,4900.0
2006-03-23 12:55:00,82.12,82.12,82.06,82.09,4200.0,41.7032,41.7032,41.6727,41.688,4200.0
2006-03-23 13:00:00,82.07,82.07,81.98,82.05,3700.0,41.6778,41.6778,41.6321,41.6676,3700.0
2006-03-23 13:05:00,82.05,82.06,81.97,81.99,3400.0,41.6676,41.6727,41.627,41.6372,3400.0
2006-03-23 13:10:00,81.97,81.98,81.94,81.97,4500.0,41.627,41.6321,41.6118,41.627,4500.0
2006-03-23 13:15:00,81.96,82.0,81.92,81.98,4600.0,41.6219,41.6422,41.6016,41.6321,4600.0
2006-03-23 13:20:00,81.97,82.03,81.97,82.03,3500.0,41.627,41.6575,41.627,41.6575,3500.0
2006-03-23 13:25:00,82.04,82.07,82.03,82.04,2800.0,41.6626,41.6778,41.6575,41.6626,2800.0
2006-03-23 13:30:00,82.04,82.08,82.03,82.08,3300.0,41.6626,41.6829,41.6575,41.6829,3300.0
2006-03-23 13:35:00,82.08,82.12,81.98,82.04,8000.0,41.6829,41.7032,41.6321,41.6626,8000.0
2006-03-23 13:40:00,82.04,82.07,82.01,82.01,6900.0,41.6626,41.6778,41.6473,41.6473,6900.0
2006-03-23 13:45:00,81.98,82.04,81.97,82.04,2400.0,41.6321,41.6626,41.627,41.6626,2400.0
2006-03-23 13:50:00,82.04,82.05,82.02,82.02,600.0,41.6626,41.6676,41.6524,41.6524,600.0
2006-03-23 13:55:00,82.03,82.04,81.98,82.04,5200.0,41.6575,41.6626,41.6321,41.6626,5200.0
2006-03-23 14:00:00,82.05,82.08,82.01,82.05,6800.0,41.6676,41.6829,41.6473,41.6676,6800.0
2006-03-23 14:05:00,82.07,82.14,82.02,82.03,7500.0,41.6778,41.7133,41.6524,41.6575,7500.0
2006-03-23 14:10:00,82.03,82.05,81.98,82.03,9700.0,41.6575,41.6676,41.6321,41.6575,9700.0
2006-03-23 14:15:00,82.04,82.06,81.98,82.02,8700.0,41.6626,41.6727,41.6321,41.6524,8700.0
2006-03-23 14:20:00,82.01,82.06,82.0,82.03,2300.0,41.6473,41.6727,41.6422,41.6575,2300.0
2006-03-23 14:25:00,82.07,82.07,81.99,82.03,6500.0,41.6778,41.6778,41.6372,41.6575,6500.0
2006-03-23 14:30:00,82.03,82.04,81.98,82.01,2800.0,41.6575,41.6626,41.6321,41.6473,2800.0
2006-03-23 14:35:00,82.01,82.01,81.94,81.94,3600.0,41.6473,41.6473,41.6118,41.6118,3600.0
2006-03-23 14:40:00,81.94,81.97,81.93,81.94,4300.0,41.6118,41.627,41.6067,41.6118,4300.0
2006-03-23 14:45:00,81.96,82.01,81.96,82.01,2600.0,41.6219,41.6473,41.6219,41.6473,2600.0
2006-03-23 14:50:00,82.0,82.0,81.95,81.97,2500.0,41.6422,41.6422,41.6169,41.627,2500.0
2006-03-23 14:55:00,81.97,82.03,81.95,82.0,8400.0,41.627,41.6575,41.6169,41.6422,8400.0
2006-03-23 15:00:00,82.0,82.0,81.95,82.0,8300.0,41.6422,41.6422,41.6169,41.6422,8300.0
2006-03-23 15:05:00,81.99,82.0,81.96,81.96,21600.0,41.6372,41.6422,41.6219,41.6219,21600.0
2006-03-23 15:10:00,81.96,82.02,81.81,81.84,13900.0,41.6219,41.6524,41.5458,41.561,13900.0
2006-03-23 15:15:00,81.84,81.85,81.72,81.81,17200.0,41.561,41.5661,41.5001,41.5458,17200.0
2006-03-23 15:20:00,81.82,81.82,81.75,81.77,8700.0,41.5508,41.5508,41.5153,41.5254,8700.0
2006-03-23 15:25:00,81.78,81.8,81.69,81.74,11400.0,41.5305,41.5407,41.4848,41.5102,11400.0
2006-03-23 15:30:00,81.76,81.76,81.55,81.64,11500.0,41.5204,41.5204,41.4137,41.4594,11500.0
2006-03-23 15:35:00,81.65,81.78,81.65,81.78,6500.0,41.4645,41.5305,41.4645,41.5305,6500.0
2006-03-23 15:40:00,81.77,81.82,81.75,81.82,11100.0,41.5254,41.5508,41.5153,41.5508,11100.0
2006-03-23 15:45:00,81.82,81.84,81.7,81.71,16200.0,41.5508,41.561,41.4899,41.495,16200.0
2006-03-23 15:50:00,81.69,81.86,81.68,81.86,14300.0,41.4848,41.5711,41.4797,41.5711,14300.0
2006-03-23 15:55:00,81.85,81.85,81.82,81.83,6100.0,41.5661,41.5661,41.5508,41.5559,6100.0
2006-03-24 09:35:00,81.75,81.75,81.5,81.5,4100.0,41.5153,41.5153,41.3883,41.3883,4100.0
2006-03-24 09:40:00,81.63,81.81,81.4,81.4,3300.0,41.4543,41.5458,41.3375,41.3375,3300.0
2006-03-24 09:45:00,81.43,81.43,81.27,81.28,5700.0,41.3528,41.3528,41.2715,41.2766,5700.0
2006-03-24 09:50:00,81.34,81.42,81.32,81.33,4200.0,41.3071,41.3477,41.2969,41.302,4200.0
2006-03-24 09:55:00,81.32,81.34,81.3,81.3,3500.0,41.2969,41.3071,41.2868,41.2868,3500.0
2006-03-24 10:00:00,81.22,81.25,81.08,81.08,5400.0,41.2461,41.2614,41.175,41.175,5400.0
2006-03-24 10:05:00,81.13,81.28,81.09,81.23,4100.0,41.2004,41.2766,41.1801,41.2512,4100.0
2006-03-24 10:10:00,81.25,81.45,81.25,81.42,5600.0,41.2614,41.3629,41.2614,41.3477,5600.0
2006-03-24 10:15:00,81.42,81.44,81.4,81.4,7900.0,41.3477,41.3579,41.3375,41.3375,7900.0
2006-03-24 10:20:00,81.44,81.45,81.35,81.38,4900.0,41.3579,41.3629,41.3122,41.3274,4900.0
2006-03-24 10:25:00,81.39,81.48,81.38,81.45,4200.0,41.3325,41.3782,41.3274,41.3629,4200.0
2006-03-24 10:30:00,81.46,81.62,81.46,81.56,15400.0,41.368,41.4493,41.368,41.4188,15400.0
2006-03-24 10:35:00,81.55,81.6,81.55,81.56,2000.0,41.4137,41.4391,41.4137,41.4188,2000.0
2006-03-24 10:40:00,81.57,81.7,81.57,81.66,3900.0,41.4239,41.4899,41.4239,41.4696,3900.0
2006-03-24 10:45:00,81.67,81.67,81.6,81.6,4900.0,41.4747,41.4747,41.4391,41.4391,4900.0
2006-03-24 10:50:00,81.6,81.64,81.59,81.64,2100.0,41.4391,41.4594,41.434,41.4594,2100.0
2006-03-24 10:55:00,81.61,81.61,81.56,81.6,5400.0,41.4442,41.4442,41.4188,41.4391,5400.0
2006-03-24 11:00:00,81.63,81.63,81.54,81.56,4400.0,41.4543,41.4543,41.4086,41.4188,4400.0
2006-03-24 11:05:00,81.56,81.58,81.43,81.46,5900.0,41.4188,41.429,41.3528,41.368,5900.0
2006-03-24 11:10:00,81.46,81.47,81.37,81.4,2200.0,41.368,41.3731,41.3223,41.3375,2200.0
2006-03-24 11:15:00,81.4,81.45,81.39,81.41,3700.0,41.3375,41.3629,41.3325,41.3426,3700.0
2006-03-24 11:20:00,81.41,81.41,81.37,81.37,1600.0,41.3426,41.3426,41.3223,41.3223,1600.0
2006-03-24 11:25:00,81.4,81.4,81.3,81.3,5200.0,41.3375,41.3375,41.2868,41.2868,5200.0
2006-03-24 11:30:00,81.29,81.34,81.29,81.29,4500.0,41.2817,41.3071,41.2817,41.2817,4500.0
2006-03-24 11:35:00,81.28,81.4,81.26,81.34,10500.0,41.2766,41.3375,41.2665,41.3071,10500.0
2006-03-24 11:40:00,81.36,81.43,81.36,81.4,3600.0,41.3172,41.3528,41.3172,41.3375,3600.0
2006-03-24 11:45:00,81.43,81.45,81.38,81.44,4800.0,41.3528,41.3629,41.3274,41.3579,4800.0
2006-03-24 11:50:00,81.44,81.44,81.33,81.42,3500.0,41.3579,41.3579,41.302,41.3477,3500.0
2006-03-24 11:55:00,81.37,81.44,81.36,81.43,2200.0,41.3223,41.3579,41.3172,41.3528,2200.0
2006-03-24 12:00:00,81.43,81.44,81.4,81.44,3800.0,41.3528,41.3579,41.3375,41.3579,3800.0
2006-03-24 12:05:00,81.43,81.44,81.35,81.36,7000.0,41.3528,41.3579,41.3122,41.3172,7000.0
2006-03-24 12:10:00,81.36,81.4,81.29,81.34,7600.0,41.3172,41.3375,41.2817,41.3071,7600.0
2006-03-24 12:15:00,81.31,81.32,81.2,81.28,4700.0,41.2918,41.2969,41.236,41.2766,4700.0
2006-03-24 12:20:00,81.29,81.35,81.27,81.29,4900.0,41.2817,41.3122,41.2715,41.2817,4900.0
2006-03-24 12:25:00,81.27,81.3,81.26,81.28,2700.0,41.2715,41.2868,41.2665,41.2766,2700.0
2006-03-24 12:30:00,81.27,81.27,81.25,81.25,1600.0,41.2715,41.2715,41.2614,41.2614,1600.0
2006-03-24 12:35:00,81.26,81.34,81.23,81.34,5500.0,41.2665,41.3071,41.2512,41.3071,5500.0
2006-03-24 12:40:00,81.36,81.41,81.32,81.36,8300.0,41.3172,41.3426,41.2969,41.3172,8300.0
2006-03-24 12:45:00,81.35,81.48,81.33,81.43,17100.0,41.3122,41.3782,41.302,41.3528,17100.0
2006-03-24 12:50:00,81.4,81.5,81.34,81.37,5300.0,41.3375,41.3883,41.3071,41.3223,5300.0
2006-03-24 12:55:00,81.35,81.4,81.33,81.33,7900.0,41.3122,41.3375,41.302,41.302,7900.0
2006-03-24 13:00:00,81.34,81.37,81.32,81.33,4100.0,41.3071,41.3223,41.2969,41.302,4100.0
2006-03-24 13:05:00,81.35,81.39,81.35,81.38,7700.0,41.3122,41.3325,41.3122,41.3274,7700.0
2006-03-24 13:10:00,81.38,81.38,81.29,81.32,15400.0,41.3274,41.3274,41.2817,41.2969,15400.0
2006-03-24 13:15:00,81.31,81.31,81.27,81.28,6500.0,41.2918,41.2918,41.2715,41.2766,6500.0
2006-03-24 13:20:00,81.3,81.4,81.24,81.4,23200.0,41.2868,41.3375,41.2563,41.3375,23200.0
2006-03-24 13:25:00,81.4,81.4,81.24,81.28,7000.0,41.3375,41.3375,41.2563,41.2766,7000.0
2006-03-24 13:30:00,81.28,81.33,81.23,81.26,6100.0,41.2766,41.302,41.2512,41.2665,6100.0
2006-03-24 13:35:00,81.28,81.32,81.25,81.32,3500.0,41.2766,41.2969,41.2614,41.2969,3500.0
2006-03-24 13:40:00,81.32,81.33,81.18,81.28,6300.0,41.2969,41.302,41.2258,41.2766,6300.0
2006-03-24 13:45:00,81.25,81.27,81.22,81.22,3700.0,41.2614,41.2715,41.2461,41.2461,3700.0
2006-03-24 13:50:00,81.24,81.3,81.22,81.3,3200.0,41.2563,41.2868,41.2461,41.2868,3200.0
2006-03-24 13:55:00,81.27,81.3,81.24,81.26,3000.0,41.2715,41.2868,41.2563,41.2665,3000.0
2006-03-24 14:00:00,81.26,81.26,81.22,81.23,3500.0,41.2665,41.2665,41.2461,41.2512,3500.0
2006-03-24 14:05:00,81.24,81.26,81.19,81.24,4900.0,41.2563,41.2665,41.2309,41.2563,4900.0
2006-03-24 14:10:00,81.25,81.26,81.22,81.26,700.0,41.2614,41.2665,41.2461,41.2665,700.0
2006-03-24 14:15:00,81.27,81.31,81.24,81.24,5900.0,41.2715,41.2918,41.2563,41.2563,5900.0
2006-03-24 14:20:00,81.22,81.25,81.18,81.21,5800.0,41.2461,41.2614,41.2258,41.2411,5800.0
2006-03-24 14:25:00,81.21,81.23,81.16,81.22,5700.0,41.2411,41.2512,41.2157,41.2461,5700.0
2006-03-24 14:30:00,81.2,81.21,81.16,81.16,5000.0,41.236,41.2411,41.2157,41.2157,5000.0
2006-03-24 14:35:00,81.16,81.16,81.1,81.11,6700.0,41.2157,41.2157,41.1852,41.1903,6700.0
2006-03-24 14:40:00,81.09,81.19,81.09,81.18,7900.0,41.1801,41.2309,41.1801,41.2258,7900.0
2006-03-24 14:45:00,81.22,81.25,81.15,81.24,7000.0,41.2461,41.2614,41.2106,41.2563,7000.0
2006-03-24 14:50:00,81.24,81.27,81.22,81.27,5500.0,41.2563,41.2715,41.2461,41.2715,5500.0
2006-03-24 14:55:00,81.26,81.28,81.19,81.19,4100.0,41.2665,41.2766,41.2309,41.2309,4100.0
2006-03-24 15:00:00,81.19,81.2,81.14,81.18,4500.0,41.2309,41.236,41.2055,41.2258,4500.0
2006-03-24 15:05:00,81.16,81.21,81.08,81.19,6100.0,41.2157,41.2411,41.175,41.2309,6100.0
2006-03-24 15:10:00,81.19,81.2,81.1,81.13,10900.0,41.2309,41.236,41.1852,41.2004,10900.0
2006-03-24 15:15:00,81.14,81.21,81.13,81.18,12100.0,41.2055,41.2411,41.2004,41.2258,12100.0
2006-03-24 15:20:00,81.18,81.22,81.18,81.19,14600.0,41.2258,41.2461,41.2258,41.2309,14600.0
2006-03-24 15:25:00,81.18,81.23,81.18,81.22,8200.0,41.2258,41.2512,41.2258,41.2461,8200.0
2006-03-24 15:30:00,81.21,81.21,81.14,81.19,7400.0,41.2411,41.2411,41.2055,41.2309,7400.0
2006-03-24 15:35:00,81.19,81.19,81.13,81.17,4600.0,41.2309,41.2309,41.2004,41.2207,4600.0
2006-03-24 15:40:00,81.15,81.2,81.08,81.08,9100.0,41.2106,41.236,41.175,41.175,9100.0
2006-03-24 15:45:00,81.08,81.18,81.08,81.15,8600.0,41.175,41.2258,41.175,41.2106,8600.0
2006-03-24 15:50:00,81.16,81.16,81.0,81.08,22100.0,41.2157,41.2157,41.1344,41.175,22100.0
2006-03-24 15:55:00,81.08,81.08,80.99,80.99,29100.0,41.175,41.175,41.1293,41.1293,29100.0
2006-03-27 09:35:00,80.9,80.9,80.68,80.72,10500.0,41.0836,41.0836,40.9719,40.9922,10500.0
2006-03-27 09:40:00,80.7,80.7,80.21,80.21,9700.0,40.9821,40.9821,40.7332,40.7332,9700.0
2006-03-27 09:45:00,80.21,80.21,79.75,79.8,18800.0,40.7332,40.7332,40.4996,40.525,18800.0
2006-03-27 09:50:00,79.83,80.1,79.78,80.1,12600.0,40.5403,40.6774,40.5149,40.6774,12600.0
2006-03-27 09:55:00,80.11,80.12,79.9,79.9,12000.0,40.6824,40.6875,40.5758,40.5758,12000.0
2006-03-27 10:00:00,79.93,79.95,79.54,79.6,26400.0,40.591,40.6012,40.393,40.4234,26400.0
2006-03-27 10:05:00,79.6,79.71,79.58,79.61,13500.0,40.4234,40.4793,40.4133,40.4285,13500.0
2006-03-27 10:10:00,79.6,79.87,79.6,79.87,8700.0,40.4234,40.5606,40.4234,40.5606,8700.0
2006-03-27 10:15:00,79.88,80.12,79.88,80.12,11000.0,40.5656,40.6875,40.5656,40.6875,11000.0
2006-03-27 10:20:00,80.15,80.26,80.15,80.22,11000.0,40.7028,40.7586,40.7028,40.7383,11000.0
2006-03-27 10:25:00,80.22,80.3,80.2,80.23,14900.0,40.7383,40.7789,40.7281,40.7434,14900.0
2006-03-27 10:30:00,80.23,80.24,80.16,80.17,8400.0,40.7434,40.7485,40.7078,40.7129,8400.0
2006-03-27 10:35:00,80.16,80.16,79.95,79.96,10500.0,40.7078,40.7078,40.6012,40.6063,10500.0
2006-03-27 10:40:00,79.96,79.96,79.79,79.82,9900.0,40.6063,40.6063,40.5199,40.5352,9900.0
2006-03-27 10:45:00,79.82,79.83,79.78,79.79,5000.0,40.5352,40.5403,40.5149,40.5199,5000.0
2006-03-27 10:50:00,79.76,79.89,79.75,79.87,15200.0,40.5047,40.5707,40.4996,40.5606,15200.0
2006-03-27 10:55:00,79.88,80.03,79.87,79.9,9800.0,40.5656,40.6418,40.5606,40.5758,9800.0
2006-03-27 11:00:00,79.9,79.92,79.77,79.83,13900.0,40.5758,40.586,40.5098,40.5403,13900.0
2006-03-27 11:05:00,79.84,79.9,79.83,79.9,9100.0,40.5453,40.5758,40.5403,40.5758,9100.0
2006-03-27 11:10:00,79.89,79.93,79.83,79.84,6100.0,40.5707,40.591,40.5403,40.5453,6100.0
2006-03-27 11:15:00,79.86,79.93,79.85,79.9,11400.0,40.5555,40.591,40.5504,40.5758,11400.0
2006-03-27 11:20:00,79.89,79.89,79.8,79.81,7700.0,40.5707,40.5707,40.525,40.5301,7700.0
2006-03-27 11:25:00,79.8,79.8,79.55,79.57,10000.0,40.525,40.525,40.3981,40.4082,10000.0
2006-03-27 11:30:00,79.57,79.7,79.56,79.7,7700.0,40.4082,40.4742,40.4031,40.4742,7700.0
2006-03-27 11:35:00,79.7,79.7,79.59,79.59,6900.0,40.4742,40.4742,40.4184,40.4184,6900.0
2006-03-27 11:40:00,79.59,79.7,79.58,79.67,6300.0,40.4184,40.4742,40.4133,40.459,6300.0
2006-03-27 11:45:00,79.68,79.7,79.63,79.65,4900.0,40.4641,40.4742,40.4387,40.4488,4900.0
2006-03-27 11:50:00,79.65,79.67,79.59,79.6,6200.0,40.4488,40.459,40.4184,40.4234,6200.0
2006-03-27 11:55:00,79.59,79.65,79.56,79.63,12200.0,40.4184,40.4488,40.4031,40.4387,12200.0
2006-03-27 12:00:00,79.65,79.65,79.62,79.62,3500.0,40.4488,40.4488,40.4336,40.4336,3500.0
2006-03-27 12:05:00,79.62,79.68,79.62,79.68,5400.0,40.4336,40.4641,40.4336,40.4641,5400.0
2006-03-27 12:10:00,79.68,79.7,79.67,79.7,2500.0,40.4641,40.4742,40.459,40.4742,2500.0
2006-03-27 12:15:00,79.7,79.73,79.64,79.66,7100.0,40.4742,40.4895,40.4438,40.4539,7100.0
2006-03-27 12:20:00,79.66,79.66,79.58,79.6,5200.0,40.4539,40.4539,40.4133,40.4234,5200.0
2006-03-27 12:25:00,79.6,79.64,79.57,79.61,3300.0,40.4234,40.4438,40.4082,40.4285,3300.0
2006-03-27 12:30:00,79.6,79.61,79.55,79.55,3400.0,40.4234,40.4285,40.3981,40.3981,3400.0
2006-03-27 12:35:00,79.61,79.61,79.54,79.54,6400.0,40.4285,40.4285,40.393,40.393,6400.0
2006-03-27 12:40:00,79.54,79.58,79.54,79.54,12400.0,40.393,40.4133,40.393,40.393,12400.0
2006-03-27 12:45:00,79.54,79.55,79.45,79.51,6800.0,40.393,40.3981,40.3473,40.3777,6800.0
2006-03-27 12:50:00,79.52,79.62,79.52,79.57,6800.0,40.3828,40.4336,40.3828,40.4082,6800.0
2006-03-27 12:55:00,79.57,79.63,79.55,79.63,5900.0,40.4082,40.4387,40.3981,40.4387,5900.0
2006-03-27 13:00:00,79.63,79.63,79.58,79.6,2800.0,40.4387,40.4387,40.4133,40.4234,2800.0
2006-03-27 13:05:00,79.61,79.61,79.55,79.6,5800.0,40.4285,40.4285,40.3981,40.4234,5800.0
2006-03-27 13:10:00,79.61,79.61,79.57,79.58,3000.0,40.4285,40.4285,40.4082,40.4133,3000.0
2006-03-27 13:15:00,79.58,79.65,79.58,79.65,9900.0,40.4133,40.4488,40.4133,40.4488,9900.0
2006-03-27 13:20:00,79.65,79.65,79.56,79.57,5200.0,40.4488,40.4488,40.4031,40.4082,5200.0
2006-03-27 13:25:00,79.57,79.6,79.56,79.56,5300.0,40.4082,40.4234,40.4031,40.4031,5300.0
2006-03-27 13:30:00,79.55,79.58,79.54,79.57,4800.0,40.3981,40.4133,40.393,40.4082,4800.0
2006-03-27 13:35:00,79.57,79.57,79.53,79.54,2400.0,40.4082,40.4082,40.3879,40.393,2400.0
2006-03-27 13:40:00,79.54,79.54,79.45,79.45,7500.0,40.393,40.393,40.3473,40.3473,7500.0
2006-03-27 13:45:00,79.45,79.45,79.38,79.4,6600.0,40.3473,40.3473,40.3117,40.3219,6600.0
2006-03-27 13:50:00,79.41,79.45,79.39,79.45,5300.0,40.327,40.3473,40.3168,40.3473,5300.0
2006-03-27 13:55:00,79.45,79.45,79.41,79.41,11100.0,40.3473,40.3473,40.327,40.327,11100.0
2006-03-27 14:00:00,79.43,79.44,79.42,79.44,11500.0,40.3371,40.3422,40.332,40.3422,11500.0
2006-03-27 14:05:00,79.47,79.54,79.47,79.53,13200.0,40.3574,40.393,40.3574,40.3879,13200.0
2006-03-27 14:10:00,79.53,79.53,79.47,79.47,9000.0,40.3879,40.3879,40.3574,40.3574,9000.0
2006-03-27 14:15:00,79.48,79.53,79.45,79.46,11100.0,40.3625,40.3879,40.3473,40.3524,11100.0
2006-03-27 14:20:00,79.48,79.49,79.42,79.42,5700.0,40.3625,40.3676,40.332,40.332,5700.0
2006-03-27 14:25:00,79.45,79.47,79.39,79.41,8700.0,40.3473,40.3574,40.3168,40.327,8700.0
2006-03-27 14:30:00,79.41,79.46,79.35,79.35,7100.0,40.327,40.3524,40.2965,40.2965,7100.0
2006-03-27 14:35:00,79.35,79.4,79.35,79.39,7700.0,40.2965,40.3219,40.2965,40.3168,7700.0
2006-03-27 14:40:00,79.39,79.39,79.3,79.36,12600.0,40.3168,40.3168,40.2711,40.3016,12600.0
2006-03-27 14:45:00,79.36,79.38,79.34,79.38,5900.0,40.3016,40.3117,40.2914,40.3117,5900.0
2006-03-27 14:50:00,79.38,79.42,79.28,79.32,16600.0,40.3117,40.332,40.2609,40.2813,16600.0
2006-03-27 14:55:00,79.35,79.43,79.35,79.39,10500.0,40.2965,40.3371,40.2965,40.3168,10500.0
2006-03-27 15:00:00,79.39,79.45,79.39,79.45,6100.0,40.3168,40.3473,40.3168,40.3473,6100.0
2006-03-27 15:05:00,79.45,79.52,79.45,79.52,7900.0,40.3473,40.3828,40.3473,40.3828,7900.0
2006-03-27 15:10:00,79.51,79.53,79.47,79.48,17500.0,40.3777,40.3879,40.3574,40.3625,17500.0
2006-03-27 15:15:00,79.49,79.51,79.45,79.49,35300.0,40.3676,40.3777,40.3473,40.3676,35300.0
2006-03-27 15:20:00,79.49,79.49,79.47,79.49,15200.0,40.3676,40.3676,40.3574,40.3676,15200.0
2006-03-27 15:25:00,79.49,79.5,79.47,79.5,33000.0,40.3676,40.3727,40.3574,40.3727,33000.0
2006-03-27 15:30:00,79.5,79.5,79.46,79.49,36400.0,40.3727,40.3727,40.3524,40.3676,36400.0
2006-03-27 15:35:00,79.49,79.53,79.48,79.49,24600.0,40.3676,40.3879,40.3625,40.3676,24600.0
2006-03-27 15:40:00,79.49,79.49,79.33,79.33,11400.0,40.3676,40.3676,40.2863,40.2863,11400.0
2006-03-27 15:45:00,79.33,79.33,79.23,79.24,20700.0,40.2863,40.2863,40.2356,40.2406,20700.0
2006-03-27 15:50:00,79.24,79.25,79.19,79.2,37500.0,40.2406,40.2457,40.2152,40.2203,37500.0
2006-03-27 15:55:00,79.21,79.21,79.14,79.15,21200.0,40.2254,40.2254,40.1898,40.1949,21200.0
2006-03-28 09:35:00,78.91,78.91,78.74,78.74,7700.0,40.073,40.073,39.9867,39.9867,7700.0
2006-03-28 09:40:00,78.74,78.74,78.1,78.29,32400.0,39.9867,39.9867,39.6617,39.7582,32400.0
2006-03-28 09:45:00,78.25,78.57,78.25,78.34,33000.0,39.7379,39.9004,39.7379,39.7836,33000.0
2006-03-28 09:50:00,78.3,78.74,78.27,78.72,30300.0,39.7633,39.9867,39.748,39.9766,30300.0
2006-03-28 09:55:00,78.74,78.74,78.6,78.62,8000.0,39.9867,39.9867,39.9156,39.9258,8000.0
2006-03-28 10:00:00,78.62,78.66,78.57,78.64,9000.0,39.9258,39.9461,39.9004,39.9359,9000.0
2006-03-28 10:05:00,78.64,78.73,78.59,78.62,8900.0,39.9359,39.9816,39.9105,39.9258,8900.0
2006-03-28 10:10:00,78.62,78.9,78.62,78.8,15500.0,39.9258,40.068,39.9258,40.0172,15500.0
2006-03-28 10:15:00,78.79,78.83,78.67,78.7,6300.0,40.0121,40.0324,39.9512,39.9664,6300.0
2006-03-28 10:20:00,78.7,78.75,78.6,78.7,95300.0,39.9664,39.9918,39.9156,39.9664,95300.0
2006-03-28 10:25:00,78.7,78.75,78.7,78.75,8900.0,39.9664,39.9918,39.9664,39.9918,8900.0
2006-03-28 10:30:00,78.75,78.75,78.6,78.75,31700.0,39.9918,39.9918,39.9156,39.9918,31700.0
2006-03-28 10:35:00,78.75,78.84,78.6,78.84,14600.0,39.9918,40.0375,39.9156,40.0375,14600.0
2006-03-28 10:40:00,78.85,79.03,78.85,78.95,7600.0,40.0426,40.134,40.0426,40.0934,7600.0
2006-03-28 10:45:00,78.95,79.05,78.92,78.98,6700.0,40.0934,40.1441,40.0781,40.1086,6700.0
2006-03-28 10:50:00,78.97,79.1,78.93,79.1,8900.0,40.1035,40.1695,40.0832,40.1695,8900.0
2006-03-28 10:55:00,79.1,79.17,78.94,78.94,9400.0,40.1695,40.2051,40.0883,40.0883,9400.0
2006-03-28 11:00:00,78.94,79.1,78.94,79.1,3600.0,40.0883,40.1695,40.0883,40.1695,3600.0
2006-03-28 11:05:00,79.08,79.11,78.96,79.02,11000.0,40.1594,40.1746,40.0984,40.1289,11000.0
2006-03-28 11:10:00,79.0,79.04,78.99,79.04,3600.0,40.1187,40.1391,40.1137,40.1391,3600.0
2006-03-28 11:15:00,79.04,79.05,78.93,78.94,3900.0,40.1391,40.1441,40.0832,40.0883,3900.0
2006-03-28 11:20:00,78.97,79.14,78.97,79.1,8200.0,40.1035,40.1898,40.1035,40.1695,8200.0
2006-03-28 11:25:00,79.13,79.24,79.13,79.2,7700.0,40.1848,40.2406,40.1848,40.2203,7700.0
2006-03-28 11:30:00,79.22,79.22,79.15,79.22,8100.0,40.2305,40.2305,40.1949,40.2305,8100.0
2006-03-28 11:35:00,79.22,79.37,79.22,79.37,7400.0,40.2305,40.3066,40.2305,40.3066,7400.0
2006-03-28 11:40:00,79.38,79.38,79.32,79.33,24300.0,40.3117,40.3117,40.2813,40.2863,24300.0
2006-03-28 11:45:00,79.36,79.48,79.36,79.46,6000.0,40.3016,40.3625,40.3016,40.3524,6000.0
2006-03-28 11:50:00,79.46,79.64,79.42,79.59,11000.0,40.3524,40.4438,40.332,40.4184,11000.0
2006-03-28 11:55:00,79.59,79.72,79.59,79.67,11300.0,40.4184,40.4844,40.4184,40.459,11300.0
2006-03-28 12:00:00,79.67,79.94,79.65,79.93,21200.0,40.459,40.5961,40.4488,40.591,21200.0
2006-03-28 12:05:00,79.89,80.12,79.86,80.09,12300.0,40.5707,40.6875,40.5555,40.6723,12300.0
2006-03-28 12:10:00,80.09,80.09,79.92,80.02,12000.0,40.6723,40.6723,40.586,40.6367,12000.0
2006-03-28 12:15:00,80.02,80.1,80.0,80.08,5800.0,40.6367,40.6774,40.6266,40.6672,5800.0
2006-03-28 12:20:00,80.06,80.19,79.92,80.19,11800.0,40.6571,40.7231,40.586,40.7231,11800.0
2006-03-28 12:25:00,80.2,80.31,80.17,80.31,5700.0,40.7281,40.784,40.7129,40.784,5700.0
2006-03-28 12:30:00,80.3,80.39,80.28,80.28,10500.0,40.7789,40.8246,40.7688,40.7688,10500.0
2006-03-28 12:35:00,80.31,80.33,80.26,80.33,4800.0,40.784,40.7942,40.7586,40.7942,4800.0
2006-03-28 12:40:00,80.34,80.37,80.29,80.33,6800.0,40.7992,40.8145,40.7739,40.7942,6800.0
2006-03-28 12:45:00,80.28,80.3,79.97,79.97,13100.0,40.7688,40.7789,40.6113,40.6113,13100.0
2006-03-28 12:50:00,79.95,80.0,79.91,79.96,4800.0,40.6012,40.6266,40.5809,40.6063,4800.0
2006-03-28 12:55:00,79.98,80.06,79.91,79.95,7700.0,40.6164,40.6571,40.5809,40.6012,7700.0
2006-03-28 13:00:00,79.94,80.12,79.91,80.12,5400.0,40.5961,40.6875,40.5809,40.6875,5400.0
2006-03-28 13:05:00,80.12,80.2,80.08,80.2,5700.0,40.6875,40.7281,40.6672,40.7281,5700.0
2006-03-28 13:10:00,80.16,80.19,80.12,80.15,5100.0,40.7078,40.7231,40.6875,40.7028,5100.0
2006-03-28 13:15:00,80.13,80.16,80.0,80.03,7100.0,40.6926,40.7078,40.6266,40.6418,7100.0
2006-03-28 13:20:00,80.05,80.09,80.01,80.01,4500.0,40.652,40.6723,40.6317,40.6317,4500.0
2006-03-28 13:25:00,80.02,80.12,80.01,80.12,7000.0,40.6367,40.6875,40.6317,40.6875,7000.0
2006-03-28 13:30:00,80.13,80.16,80.11,80.16,3000.0,40.6926,40.7078,40.6824,40.7078,3000.0
2006-03-28 13:35:00,80.16,80.25,80.16,80.23,13500.0,40.7078,40.7535,40.7078,40.7434,13500.0
2006-03-28 13:40:00,80.21,80.24,79.99,79.99,13600.0,40.7332,40.7485,40.6215,40.6215,13600.0
2006-03-28 13:45:00,79.99,80.08,79.97,80.05,10500.0,40.6215,40.6672,40.6113,40.652,10500.0
2006-03-28 13:50:00,80.05,80.06,80.01,80.04,4600.0,40.652,40.6571,40.6317,40.6469,4600.0
2006-03-28 13:55:00,80.04,80.16,80.04,80.16,8500.0,40.6469,40.7078,40.6469,40.7078,8500.0
2006-03-28 14:00:00,80.15,80.2,80.12,80.18,3900.0,40.7028,40.7281,40.6875,40.718,3900.0
2006-03-28 14:05:00,80.22,80.29,80.2,80.26,5500.0,40.7383,40.7739,40.7281,40.7586,5500.0
2006-03-28 14:10:00,80.27,80.36,80.2,80.2,8600.0,40.7637,40.8094,40.7281,40.7281,8600.0
2006-03-28 14:15:00,80.22,80.35,80.0,80.0,12900.0,40.7383,40.8043,40.6266,40.6266,12900.0
2006-03-28 14:20:00,79.98,80.2,79.62,79.71,23000.0,40.6164,40.7281,40.4336,40.4793,23000.0
2006-03-28 14:25:00,79.71,79.97,79.63,79.69,24800.0,40.4793,40.6113,40.4387,40.4692,24800.0
2006-03-28 14:30:00,79.74,79.77,79.41,79.56,18400.0,40.4945,40.5098,40.327,40.4031,18400.0
2006-03-28 14:35:00,79.56,79.74,79.45,79.5,19400.0,40.4031,40.4945,40.3473,40.3727,19400.0
2006-03-28 14:40:00,79.5,79.66,79.5,79.56,17100.0,40.3727,40.4539,40.3727,40.4031,17100.0
2006-03-28 14:45:00,79.56,79.65,79.55,79.65,9900.0,40.4031,40.4488,40.3981,40.4488,9900.0
2006-03-28 14:50:00,79.67,79.98,79.67,79.98,14200.0,40.459,40.6164,40.459,40.6164,14200.0
2006-03-28 14:55:00,79.97,79.99,79.73,79.85,19600.0,40.6113,40.6215,40.4895,40.5504,19600.0
2006-03-28 15:00:00,79.85,79.88,79.75,79.81,14100.0,40.5504,40.5656,40.4996,40.5301,14100.0
2006-03-28 15:05:00,79.82,79.92,79.75,79.81,15600.0,40.5352,40.586,40.4996,40.5301,15600.0
2006-03-28 15:10:00,79.83,79.93,79.82,79.82,9900.0,40.5403,40.591,40.5352,40.5352,9900.0
2006-03-28 15:15:00,79.8,79.95,79.8,79.87,12100.0,40.525,40.6012,40.525,40.5606,12100.0
2006-03-28 15:20:00,79.9,79.95,79.82,79.9,11000.0,40.5758,40.6012,40.5352,40.5758,11000.0
2006-03-28 15:25:00,79.9,79.98,79.88,79.98,7300.0,40.5758,40.6164,40.5656,40.6164,7300.0
2006-03-28 15:30:00,79.98,80.0,79.86,79.94,12800.0,40.6164,40.6266,40.5555,40.5961,12800.0
2006-03-28 15:35:00,79.94,80.16,79.94,80.16,9400.0,40.5961,40.7078,40.5961,40.7078,9400.0
2006-03-28 15:40:00,80.15,80.28,80.09,80.11,17800.0,40.7028,40.7688,40.6723,40.6824,17800.0
2006-03-28 15:45:00,80.11,80.18,80.1,80.14,5200.0,40.6824,40.718,40.6774,40.6977,5200.0
2006-03-28 15:50:00,80.14,80.25,80.12,80.25,7800.0,40.6977,40.7535,40.6875,40.7535,7800.0
2006-03-28 15:55:00,80.25,80.4,80.25,80.33,14700.0,40.7535,40.8297,40.7535,40.7942,14700.0
2006-03-29 09:40:00,80.5,81.25,80.5,81.16,26600.0,40.8805,41.2614,40.8805,41.2157,26600.0
2006-03-29 09:45:00,81.21,81.83,81.13,81.78,21800.0,41.2411,41.5559,41.2004,41.5305,21800.0
2006-03-29 09:50:00,81.75,81.8,81.11,81.45,24100.0,41.5153,41.5407,41.1903,41.3629,24100.0
2006-03-29 09:55:00,81.35,81.65,81.26,81.58,14300.0,41.3122,41.4645,41.2665,41.429,14300.0
2006-03-29 10:00:00,81.58,81.79,81.51,81.78,17500.0,41.429,41.5356,41.3934,41.5305,17500.0
2006-03-29 10:05:00,81.8,81.86,81.71,81.76,20100.0,41.5407,41.5711,41.495,41.5204,20100.0
2006-03-29 10:10:00,81.77,81.84,81.69,81.84,11300.0,41.5254,41.561,41.4848,41.561,11300.0
2006-03-29 10:15:00,81.84,82.0,81.83,81.97,17400.0,41.561,41.6422,41.5559,41.627,17400.0
2006-03-29 10:20:00,81.98,82.03,81.89,81.9,6300.0,41.6321,41.6575,41.5864,41.5915,6300.0
2006-03-29 10:25:00,81.91,81.97,81.8,81.9,9800.0,41.5965,41.627,41.5407,41.5915,9800.0
2006-03-29 10:30:00,81.93,81.99,81.93,81.94,9000.0,41.6067,41.6372,41.6067,41.6118,9000.0
2006-03-29 10:35:00,81.94,82.13,81.94,82.11,23900.0,41.6118,41.7083,41.6118,41.6981,23900.0
2006-03-29 10:40:00,82.13,82.34,81.98,82.27,25400.0,41.7083,41.8149,41.6321,41.7794,25400.0
2006-03-29 10:45:00,82.27,82.29,82.22,82.29,5800.0,41.7794,41.7895,41.754,41.7895,5800.0
2006-03-29 10:50:00,82.29,82.37,82.28,82.29,10800.0,41.7895,41.8301,41.7844,41.7895,10800.0
2006-03-29 10:55:00,82.23,82.23,81.96,82.06,18300.0,41.759,41.759,41.6219,41.6727,18300.0
2006-03-29 11:00:00,82.06,82.25,82.05,82.16,11000.0,41.6727,41.7692,41.6676,41.7235,11000.0
2006-03-29 11:05:00,82.16,82.33,82.16,82.24,12800.0,41.7235,41.8098,41.7235,41.7641,12800.0
2006-03-29 11:10:00,82.23,82.26,82.12,82.18,8100.0,41.759,41.7743,41.7032,41.7337,8100.0
2006-03-29 11:15:00,82.18,82.4,82.18,82.29,12900.0,41.7337,41.8454,41.7337,41.7895,12900.0
2006-03-29 11:20:00,82.29,82.29,82.18,82.24,11400.0,41.7895,41.7895,41.7337,41.7641,11400.0
2006-03-29 11:25:00,82.25,82.28,82.2,82.26,5200.0,41.7692,41.7844,41.7438,41.7743,5200.0
2006-03-29 11:30:00,82.28,82.4,82.24,82.26,11700.0,41.7844,41.8454,41.7641,41.7743,11700.0
2006-03-29 11:35:00,82.26,82.29,82.26,82.28,5200.0,41.7743,41.7895,41.7743,41.7844,5200.0
2006-03-29 11:40:00,82.26,82.43,82.26,82.4,10900.0,41.7743,41.8606,41.7743,41.8454,10900.0
2006-03-29 11:45:00,82.39,82.42,82.35,82.36,5000.0,41.8403,41.8555,41.82,41.8251,5000.0
2006-03-29 11:50:00,82.31,82.38,82.3,82.36,9600.0,41.7997,41.8352,41.7946,41.8251,9600.0
2006-03-29 11:55:00,82.32,82.41,82.3,82.41,5700.0,41.8048,41.8505,41.7946,41.8505,5700.0
2006-03-29 12:00:00,82.41,82.5,82.41,82.44,9300.0,41.8505,41.8962,41.8505,41.8657,9300.0
2006-03-29 12:05:00,82.44,82.45,82.38,82.4,2200.0,41.8657,41.8708,41.8352,41.8454,2200.0
2006-03-29 12:10:00,82.41,82.52,82.4,82.5,6700.0,41.8505,41.9063,41.8454,41.8962,6700.0
2006-03-29 12:15:00,82.51,82.53,82.28,82.29,8400.0,41.9012,41.9114,41.7844,41.7895,8400.0
2006-03-29 12:20:00,82.27,82.27,82.17,82.17,5500.0,41.7794,41.7794,41.7286,41.7286,5500.0
2006-03-29 12:25:00,82.16,82.3,82.13,82.26,7700.0,41.7235,41.7946,41.7083,41.7743,7700.0
2006-03-29 12:30:00,82.26,82.38,82.24,82.3,3900.0,41.7743,41.8352,41.7641,41.7946,3900.0
2006-03-29 12:35:00,82.32,82.4,82.25,82.34,6800.0,41.8048,41.8454,41.7692,41.8149,6800.0
2006-03-29 12:40:00,82.32,82.33,82.27,82.31,3600.0,41.8048,41.8098,41.7794,41.7997,3600.0
2006-03-29 12:45:00,82.31,82.38,82.28,82.34,4800.0,41.7997,41.8352,41.7844,41.8149,4800.0
2006-03-29 12:50:00,82.35,82.35,82.2,82.2,4200.0,41.82,41.82,41.7438,41.7438,4200.0
2006-03-29 12:55:00,82.18,82.3,82.11,82.11,4700.0,41.7337,41.7946,41.6981,41.6981,4700.0
2006-03-29 13:00:00,82.11,82.21,82.09,82.09,5200.0,41.6981,41.7489,41.688,41.688,5200.0
2006-03-29 13:05:00,82.07,82.13,82.06,82.06,4700.0,41.6778,41.7083,41.6727,41.6727,4700.0
2006-03-29 13:10:00,82.1,82.17,82.1,82.15,2100.0,41.693,41.7286,41.693,41.7184,2100.0
2006-03-29 13:15:00,82.14,82.22,82.0,82.22,9200.0,41.7133,41.754,41.6422,41.754,9200.0
2006-03-29 13:20:00,82.2,82.34,82.16,82.21,10600.0,41.7438,41.8149,41.7235,41.7489,10600.0
2006-03-29 13:25:00,82.24,82.27,82.21,82.22,3300.0,41.7641,41.7794,41.7489,41.754,3300.0
2006-03-29 13:30:00,82.19,82.19,81.96,81.96,5400.0,41.7387,41.7387,41.6219,41.6219,5400.0
2006-03-29 13:35:00,81.96,82.03,81.95,82.03,3600.0,41.6219,41.6575,41.6169,41.6575,3600.0
2006-03-29 13:40:00,82.03,82.08,82.02,82.08,1900.0,41.6575,41.6829,41.6524,41.6829,1900.0
2006-03-29 13:45:00,82.07,82.09,81.98,82.05,5500.0,41.6778,41.688,41.6321,41.6676,5500.0
2006-03-29 13:50:00,82.06,82.13,82.06,82.11,3300.0,41.6727,41.7083,41.6727,41.6981,3300.0
2006-03-29 13:55:00,82.11,82.19,82.11,82.17,3000.0,41.6981,41.7387,41.6981,41.7286,3000.0
2006-03-29 14:00:00,82.18,82.25,82.18,82.23,2700.0,41.7337,41.7692,41.7337,41.759,2700.0
2006-03-29 14:05:00,82.27,82.31,82.22,82.31,2800.0,41.7794,41.7997,41.754,41.7997,2800.0
2006-03-29 14:10:00,82.3,82.32,82.24,82.29,3500.0,41.7946,41.8048,41.7641,41.7895,3500.0
2006-03-29 14:15:00,82.3,82.38,82.29,82.35,5300.0,41.7946,41.8352,41.7895,41.82,5300.0
2006-03-29 14:20:00,82.35,82.35,82.19,82.27,5500.0,41.82,41.82,41.7387,41.7794,5500.0
2006-03-29 14:25:00,82.25,82.27,82.13,82.16,2600.0,41.7692,41.7794,41.7083,41.7235,2600.0
2006-03-29 14:30:00,82.16,82.22,82.14,82.15,3000.0,41.7235,41.754,41.7133,41.7184,3000.0
2006-03-29 14:35:00,82.14,82.18,82.03,82.15,3800.0,41.7133,41.7337,41.6575,41.7184,3800.0
2006-03-29 14:40:00,82.16,82.28,82.16,82.28,4000.0,41.7235,41.7844,41.7235,41.7844,4000.0
2006-03-29 14:45:00,82.24,82.3,82.22,82.25,5600.0,41.7641,41.7946,41.754,41.7692,5600.0
2006-03-29 14:50:00,82.3,82.32,82.23,82.27,3200.0,41.7946,41.8048,41.759,41.7794,3200.0
2006-03-29 14:55:00,82.28,82.31,82.22,82.3,8100.0,41.7844,41.7997,41.754,41.7946,8100.0
2006-03-29 15:00:00,82.28,82.31,82.17,82.22,8100.0,41.7844,41.7997,41.7286,41.754,8100.0
2006-03-29 15:05:00,82.22,82.23,82.12,82.18,6100.0,41.754,41.759,41.7032,41.7337,6100.0
2006-03-29 15:10:00,82.18,82.25,82.17,82.25,7900.0,41.7337,41.7692,41.7286,41.7692,7900.0
2006-03-29 15:15:00,82.25,82.32,82.21,82.28,6800.0,41.7692,41.8048,41.7489,41.7844,6800.0
2006-03-29 15:20:00,82.3,82.33,82.25,82.25,5500.0,41.7946,41.8098,41.7692,41.7692,5500.0
2006-03-29 15:25:00,82.25,82.26,82.2,82.24,6600.0,41.7692,41.7743,41.7438,41.7641,6600.0
2006-03-29 15:30:00,82.25,82.3,82.23,82.23,6000.0,41.7692,41.7946,41.759,41.759,6000.0
2006-03-29 15:35:00,82.24,82.24,82.15,82.2,7900.0,41.7641,41.7641,41.7184,41.7438,7900.0
2006-03-29 15:40:00,82.2,82.25,82.12,82.18,8900.0,41.7438,41.7692,41.7032,41.7337,8900.0
2006-03-29 15:45:00,82.18,82.22,82.17,82.17,4200.0,41.7337,41.754,41.7286,41.7286,4200.0
2006-03-29 15:50:00,82.16,82.22,82.16,82.2,6800.0,41.7235,41.754,41.7235,41.7438,6800.0
2006-03-29 15:55:00,82.2,82.24,82.17,82.22,7500.0,41.7438,41.7641,41.7286,41.754,7500.0
2006-03-30 09:35:00,82.6,82.64,82.34,82.35,34700.0,41.9469,41.9673,41.8149,41.82,34700.0
2006-03-30 09:40:00,82.3,82.34,82.1,82.13,15900.0,41.7946,41.8149,41.693,41.7083,15900.0
2006-03-30 09:45:00,82.12,82.12,81.8,81.8,7300.0,41.7032,41.7032,41.5407,41.5407,7300.0
2006-03-30 09:50:00,81.74,82.19,81.69,82.19,18400.0,41.5102,41.7387,41.4848,41.7387,18400.0
2006-03-30 09:55:00,82.08,82.17,81.98,82.03,8900.0,41.6829,41.7286,41.6321,41.6575,8900.0
2006-03-30 10:00:00,82.02,82.07,82.0,82.03,5500.0,41.6524,41.6778,41.6422,41.6575,5500.0
2006-03-30 10:05:00,82.01,82.17,82.01,82.06,14300.0,41.6473,41.7286,41.6473,41.6727,14300.0
2006-03-30 10:10:00,82.0,82.09,81.95,82.0,10900.0,41.6422,41.688,41.6169,41.6422,10900.0
2006-03-30 10:15:00,82.01,82.05,81.94,82.02,12900.0,41.6473,41.6676,41.6118,41.6524,12900.0
2006-03-30 10:20:00,82.01,82.18,82.0,82.18,5800.0,41.6473,41.7337,41.6422,41.7337,5800.0
2006-03-30 10:25:00,82.19,82.27,82.07,82.09,17700.0,41.7387,41.7794,41.6778,41.688,17700.0
2006-03-30 10:30:00,82.07,82.12,82.05,82.05,8700.0,41.6778,41.7032,41.6676,41.6676,8700.0
2006-03-30 10:35:00,82.09,82.12,82.05,82.09,9600.0,41.688,41.7032,41.6676,41.688,9600.0
2006-03-30 10:40:00,82.09,82.09,82.05,82.07,8800.0,41.688,41.688,41.6676,41.6778,8800.0
2006-03-30 10:45:00,82.08,82.2,82.02,82.15,14200.0,41.6829,41.7438,41.6524,41.7184,14200.0
2006-03-30 10:50:00,82.15,82.27,82.15,82.22,6400.0,41.7184,41.7794,41.7184,41.754,6400.0
2006-03-30 10:55:00,82.2,82.27,82.13,82.23,8900.0,41.7438,41.7794,41.7083,41.759,8900.0
2006-03-30 11:00:00,82.23,82.25,82.09,82.13,6700.0,41.759,41.7692,41.688,41.7083,6700.0
2006-03-30 11:05:00,82.16,82.16,81.99,82.05,10100.0,41.7235,41.7235,41.6372,41.6676,10100.0
2006-03-30 11:10:00,82.05,82.07,81.81,81.99,16600.0,41.6676,41.6778,41.5458,41.6372,16600.0
2006-03-30 11:15:00,81.99,82.01,81.83,81.85,14100.0,41.6372,41.6473,41.5559,41.5661,14100.0
2006-03-30 11:20:00,81.86,81.98,81.84,81.98,12900.0,41.5711,41.6321,41.561,41.6321,12900.0
2006-03-30 11:25:00,81.98,82.0,81.93,81.99,10400.0,41.6321,41.6422,41.6067,41.6372,10400.0
2006-03-30 11:30:00,82.01,82.01,81.91,82.0,14800.0,41.6473,41.6473,41.5965,41.6422,14800.0
2006-03-30 11:35:00,81.99,82.0,81.92,81.98,6200.0,41.6372,41.6422,41.6016,41.6321,6200.0
2006-03-30 11:40:00,81.94,82.05,81.92,82.05,7400.0,41.6118,41.6676,41.6016,41.6676,7400.0
2006-03-30 11:45:00,82.05,82.07,81.99,81.99,8200.0,41.6676,41.6778,41.6372,41.6372,8200.0
2006-03-30 11:50:00,81.99,81.99,81.86,81.88,8800.0,41.6372,41.6372,41.5711,41.5813,8800.0
2006-03-30 11:55:00,81.91,81.91,81.85,81.87,7000.0,41.5965,41.5965,41.5661,41.5762,7000.0
2006-03-30 12:00:00,81.86,81.86,81.73,81.74,7000.0,41.5711,41.5711,41.5051,41.5102,7000.0
2006-03-30 12:05:00,81.74,81.82,81.74,81.76,11000.0,41.5102,41.5508,41.5102,41.5204,11000.0
2006-03-30 12:10:00,81.76,81.8,81.73,81.75,8000.0,41.5204,41.5407,41.5051,41.5153,8000.0
2006-03-30 12:15:00,81.75,81.88,81.75,81.88,7900.0,41.5153,41.5813,41.5153,41.5813,7900.0
2006-03-30 12:20:00,81.88,81.96,81.88,81.96,5300.0,41.5813,41.6219,41.5813,41.6219,5300.0
2006-03-30 12:25:00,81.95,81.95,81.85,81.85,3900.0,41.6169,41.6169,41.5661,41.5661,3900.0
2006-03-30 12:30:00,81.85,81.89,81.82,81.82,7000.0,41.5661,41.5864,41.5508,41.5508,7000.0
2006-03-30 12:35:00,81.82,81.85,81.7,81.7,6500.0,41.5508,41.5661,41.4899,41.4899,6500.0
2006-03-30 12:40:00,81.71,81.74,81.71,81.72,3800.0,41.495,41.5102,41.495,41.5001,3800.0
2006-03-30 12:45:00,81.72,81.72,81.63,81.68,8400.0,41.5001,41.5001,41.4543,41.4797,8400.0
2006-03-30 12:50:00,81.67,81.69,81.64,81.67,2900.0,41.4747,41.4848,41.4594,41.4747,2900.0
2006-03-30 12:55:00,81.67,81.74,81.62,81.67,15500.0,41.4747,41.5102,41.4493,41.4747,15500.0
2006-03-30 13:00:00,81.67,81.67,81.55,81.64,12600.0,41.4747,41.4747,41.4137,41.4594,12600.0
2006-03-30 13:05:00,81.65,81.66,81.41,81.41,10600.0,41.4645,41.4696,41.3426,41.3426,10600.0
2006-03-30 13:10:00,81.41,81.43,81.19,81.2,14000.0,41.3426,41.3528,41.2309,41.236,14000.0
2006-03-30 13:15:00,81.2,81.2,81.0,81.06,7900.0,41.236,41.236,41.1344,41.1649,7900.0
2006-03-30 13:20:00,81.06,81.34,81.06,81.15,17500.0,41.1649,41.3071,41.1649,41.2106,17500.0
2006-03-30 13:25:00,81.15,81.19,80.99,81.05,8000.0,41.2106,41.2309,41.1293,41.1598,8000.0
2006-03-30 13:30:00,81.03,81.03,80.74,80.76,11600.0,41.1496,41.1496,41.0024,41.0125,11600.0
2006-03-30 13:35:00,80.77,80.91,80.76,80.86,12500.0,41.0176,41.0887,41.0125,41.0633,12500.0
2006-03-30 13:40:00,80.86,80.91,80.86,80.89,10500.0,41.0633,41.0887,41.0633,41.0786,10500.0
2006-03-30 13:45:00,80.89,80.95,80.85,80.95,22800.0,41.0786,41.109,41.0582,41.109,22800.0
2006-03-30 13:50:00,80.94,81.0,80.92,80.92,8400.0,41.1039,41.1344,41.0938,41.0938,8400.0
2006-03-30 13:55:00,80.92,81.12,80.91,81.09,9500.0,41.0938,41.1954,41.0887,41.1801,9500.0
2006-03-30 14:00:00,81.09,81.35,81.03,81.18,20000.0,41.1801,41.3122,41.1496,41.2258,20000.0
2006-03-30 14:05:00,81.19,81.27,81.14,81.23,9100.0,41.2309,41.2715,41.2055,41.2512,9100.0
2006-03-30 14:10:00,81.24,81.25,81.18,81.2,13900.0,41.2563,41.2614,41.2258,41.236,13900.0
2006-03-30 14:15:00,81.21,81.26,81.18,81.18,10300.0,41.2411,41.2665,41.2258,41.2258,10300.0
2006-03-30 14:20:00,81.17,81.17,81.03,81.03,9000.0,41.2207,41.2207,41.1496,41.1496,9000.0
2006-03-30 14:25:00,81.05,81.1,81.02,81.04,8300.0,41.1598,41.1852,41.1446,41.1547,8300.0
2006-03-30 14:30:00,81.04,81.06,80.95,80.98,6700.0,41.1547,41.1649,41.109,41.1243,6700.0
2006-03-30 14:35:00,80.95,80.95,80.8,80.82,6300.0,41.109,41.109,41.0328,41.043,6300.0
2006-03-30 14:40:00,80.82,80.86,80.72,80.84,14200.0,41.043,41.0633,40.9922,41.0532,14200.0
2006-03-30 14:45:00,80.84,80.96,80.84,80.9,11700.0,41.0532,41.1141,41.0532,41.0836,11700.0
2006-03-30 14:50:00,80.91,80.91,80.73,80.76,11200.0,41.0887,41.0887,40.9973,41.0125,11200.0
2006-03-30 14:55:00,80.76,80.77,80.6,80.62,9500.0,41.0125,41.0176,40.9313,40.9414,9500.0
2006-03-30 15:00:00,80.62,80.71,80.59,80.59,13500.0,40.9414,40.9871,40.9262,40.9262,13500.0
2006-03-30 15:05:00,80.59,80.72,80.59,80.72,10000.0,40.9262,40.9922,40.9262,40.9922,10000.0
2006-03-30 15:10:00,80.75,80.81,80.75,80.78,10500.0,41.0075,41.0379,41.0075,41.0227,10500.0
2006-03-30 15:15:00,80.78,80.97,80.78,80.97,10900.0,41.0227,41.1192,41.0227,41.1192,10900.0
2006-03-30 15:20:00,80.97,81.19,80.96,81.18,11400.0,41.1192,41.2309,41.1141,41.2258,11400.0
2006-03-30 15:25:00,81.17,81.23,81.16,81.23,8800.0,41.2207,41.2512,41.2157,41.2512,8800.0
2006-03-30 15:30:00,81.23,81.23,81.15,81.2,11300.0,41.2512,41.2512,41.2106,41.236,11300.0
2006-03-30 15:35:00,81.19,81.21,81.15,81.21,7600.0,41.2309,41.2411,41.2106,41.2411,7600.0
2006-03-30 15:40:00,81.19,81.2,81.08,81.08,11400.0,41.2309,41.236,41.175,41.175,11400.0
2006-03-30 15:45:00,81.08,81.08,81.0,81.02,12600.0,41.175,41.175,41.1344,41.1446,12600.0
2006-03-30 15:50:00,81.02,81.18,81.0,81.18,14600.0,41.1446,41.2258,41.1344,41.2258,14600.0
2006-03-30 15:55:00,81.17,81.18,81.17,81.18,24400.0,41.2207,41.2258,41.2207,41.2258,24400.0
2006-03-31 09:35:00,81.23,81.29,81.15,81.15,8500.0,41.2512,41.2817,41.2106,41.2106,8500.0
2006-03-31 09:40:00,81.11,81.17,80.99,81.0,5700.0,41.1903,41.2207,41.1293,41.1344,5700.0
2006-03-31 09:45:00,81.0,81.02,80.7,80.7,9800.0,41.1344,41.1446,40.9821,40.9821,9800.0
2006-03-31 09:50:00,80.7,80.7,80.46,80.5,13000.0,40.9821,40.9821,40.8602,40.8805,13000.0
2006-03-31 09:55:00,80.51,80.89,80.51,80.78,12100.0,40.8856,41.0786,40.8856,41.0227,12100.0
2006-03-31 10:00:00,80.7,80.72,80.45,80.55,7000.0,40.9821,40.9922,40.8551,40.9059,7000.0
2006-03-31 10:05:00,80.55,80.6,80.4,80.53,4600.0,40.9059,40.9313,40.8297,40.8957,4600.0
2006-03-31 10:10:00,80.53,80.77,80.53,80.75,5300.0,40.8957,41.0176,40.8957,41.0075,5300.0
2006-03-31 10:15:00,80.76,80.81,80.72,80.72,37600.0,41.0125,41.0379,40.9922,40.9922,37600.0
2006-03-31 10:20:00,80.77,81.0,80.7,80.95,10100.0,41.0176,41.1344,40.9821,41.109,10100.0
2006-03-31 10:25:00,80.93,80.98,80.84,80.86,7500.0,41.0989,41.1243,41.0532,41.0633,7500.0
2006-03-31 10:30:00,80.86,80.88,80.74,80.83,11900.0,41.0633,41.0735,41.0024,41.0481,11900.0
2006-03-31 10:35:00,80.84,80.87,80.73,80.77,17900.0,41.0532,41.0684,40.9973,41.0176,17900.0
2006-03-31 10:40:00,80.77,80.81,80.72,80.78,8400.0,41.0176,41.0379,40.9922,41.0227,8400.0
2006-03-31 10:45:00,80.78,80.82,80.78,80.78,2900.0,41.0227,41.043,41.0227,41.0227,2900.0
2006-03-31 10:50:00,80.78,80.8,80.66,80.66,7000.0,41.0227,41.0328,40.9618,40.9618,7000.0
2006-03-31 10:55:00,80.69,80.72,80.66,80.69,3900.0,40.977,40.9922,40.9618,40.977,3900.0
2006-03-31 11:00:00,80.68,80.68,80.51,80.57,8900.0,40.9719,40.9719,40.8856,40.916,8900.0
2006-03-31 11:05:00,80.58,80.64,80.58,80.64,3000.0,40.9211,40.9516,40.9211,40.9516,3000.0
2006-03-31 11:10:00,80.64,80.64,80.57,80.58,3900.0,40.9516,40.9516,40.916,40.9211,3900.0
2006-03-31 11:15:00,80.58,80.62,80.48,80.49,5000.0,40.9211,40.9414,40.8703,40.8754,5000.0
2006-03-31 11:20:00,80.53,80.53,80.38,80.41,5100.0,40.8957,40.8957,40.8196,40.8348,5100.0
2006-03-31 11:25:00,80.42,80.52,80.38,80.5,11400.0,40.8399,40.8907,40.8196,40.8805,11400.0
2006-03-31 11:30:00,80.49,80.49,80.39,80.45,12300.0,40.8754,40.8754,40.8246,40.8551,12300.0
2006-03-31 11:35:00,80.46,80.51,80.43,80.44,3400.0,40.8602,40.8856,40.8449,40.85,3400.0
2006-03-31 11:40:00,80.44,80.51,80.41,80.51,6900.0,40.85,40.8856,40.8348,40.8856,6900.0
2006-03-31 11:45:00,80.51,80.53,80.48,80.5,2700.0,40.8856,40.8957,40.8703,40.8805,2700.0
2006-03-31 11:50:00,80.53,80.53,80.45,80.45,4600.0,40.8957,40.8957,40.8551,40.8551,4600.0
2006-03-31 11:55:00,80.48,80.51,80.47,80.51,5100.0,40.8703,40.8856,40.8653,40.8856,5100.0
2006-03-31 12:00:00,80.51,80.53,80.42,80.48,11500.0,40.8856,40.8957,40.8399,40.8703,11500.0
2006-03-31 12:05:00,80.48,80.55,80.47,80.52,5200.0,40.8703,40.9059,40.8653,40.8907,5200.0
2006-03-31 12:10:00,80.5,80.62,80.5,80.62,4300.0,40.8805,40.9414,40.8805,40.9414,4300.0
2006-03-31 12:15:00,80.58,80.67,80.5,80.5,27800.0,40.9211,40.9668,40.8805,40.8805,27800.0
2006-03-31 12:20:00,80.51,80.64,80.49,80.56,32600.0,40.8856,40.9516,40.8754,40.911,32600.0
2006-03-31 12:25:00,80.6,80.71,80.6,80.67,11700.0,40.9313,40.9871,40.9313,40.9668,11700.0
2006-03-31 12:30:00,80.69,80.88,80.69,80.8,3700.0,40.977,41.0735,40.977,41.0328,3700.0
2006-03-31 12:35:00,80.8,81.06,80.8,81.06,13100.0,41.0328,41.1649,41.0328,41.1649,13100.0
2006-03-31 12:40:00,81.1,81.39,81.09,81.35,16600.0,41.1852,41.3325,41.1801,41.3122,16600.0
2006-03-31 12:45:00,81.38,81.57,81.38,81.47,13200.0,41.3274,41.4239,41.3274,41.3731,13200.0
2006-03-31 12:50:00,81.44,81.44,81.35,81.43,18200.0,41.3579,41.3579,41.3122,41.3528,18200.0
2006-03-31 12:55:00,81.44,81.45,81.31,81.36,5400.0,41.3579,41.3629,41.2918,41.3172,5400.0
2006-03-31 13:00:00,81.36,81.42,81.36,81.42,3400.0,41.3172,41.3477,41.3172,41.3477,3400.0
2006-03-31 13:05:00,81.43,81.46,81.26,81.28,11000.0,41.3528,41.368,41.2665,41.2766,11000.0
2006-03-31 13:10:00,81.25,81.3,81.1,81.13,5900.0,41.2614,41.2868,41.1852,41.2004,5900.0
2006-03-31 13:15:00,81.13,81.13,80.94,80.94,5800.0,41.2004,41.2004,41.1039,41.1039,5800.0
2006-03-31 13:20:00,80.94,80.99,80.94,80.99,5900.0,41.1039,41.1293,41.1039,41.1293,5900.0
2006-03-31 13:25:00,80.97,80.98,80.83,80.95,10000.0,41.1192,41.1243,41.0481,41.109,10000.0
2006-03-31 13:30:00,80.93,80.95,80.81,80.81,8300.0,41.0989,41.109,41.0379,41.0379,8300.0
2006-03-31 13:35:00,80.81,80.94,80.75,80.91,6600.0,41.0379,41.1039,41.0075,41.0887,6600.0
2006-03-31 13:40:00,80.95,80.95,80.79,80.81,9800.0,41.109,41.109,41.0278,41.0379,9800.0
2006-03-31 13:45:00,80.86,80.88,80.82,80.88,7400.0,41.0633,41.0735,41.043,41.0735,7400.0
2006-03-31 13:50:00,80.88,80.89,80.82,80.88,7400.0,41.0735,41.0786,41.043,41.0735,7400.0
2006-03-31 13:55:00,80.87,81.05,80.87,81.01,7400.0,41.0684,41.1598,41.0684,41.1395,7400.0
2006-03-31 14:00:00,81.0,81.03,80.96,81.02,5500.0,41.1344,41.1496,41.1141,41.1446,5500.0
2006-03-31 14:05:00,81.0,81.0,80.96,80.99,4600.0,41.1344,41.1344,41.1141,41.1293,4600.0
2006-03-31 14:10:00,80.98,81.02,80.98,80.98,2600.0,41.1243,41.1446,41.1243,41.1243,2600.0
2006-03-31 14:15:00,81.0,81.04,81.0,81.02,5100.0,41.1344,41.1547,41.1344,41.1446,5100.0
2006-03-31 14:20:00,81.02,81.03,81.0,81.01,6200.0,41.1446,41.1496,41.1344,41.1395,6200.0
2006-03-31 14:25:00,81.0,81.01,80.96,81.0,7700.0,41.1344,41.1395,41.1141,41.1344,7700.0
2006-03-31 14:30:00,81.0,81.1,81.0,81.09,9900.0,41.1344,41.1852,41.1344,41.1801,9900.0
2006-03-31 14:35:00,81.1,81.21,81.1,81.17,20500.0,41.1852,41.2411,41.1852,41.2207,20500.0
2006-03-31 14:40:00,81.17,81.2,81.14,81.2,21600.0,41.2207,41.236,41.2055,41.236,21600.0
2006-03-31 14:45:00,81.22,81.28,81.22,81.26,7800.0,41.2461,41.2766,41.2461,41.2665,7800.0
2006-03-31 14:50:00,81.27,81.53,81.22,81.51,25600.0,41.2715,41.4036,41.2461,41.3934,25600.0
2006-03-31 14:55:00,81.51,81.51,81.23,81.27,17400.0,41.3934,41.3934,41.2512,41.2715,17400.0
2006-03-31 15:00:00,81.27,81.35,81.23,81.23,9500.0,41.2715,41.3122,41.2512,41.2512,9500.0
2006-03-31 15:05:00,81.22,81.29,81.22,81.25,15700.0,41.2461,41.2817,41.2461,41.2614,15700.0
2006-03-31 15:10:00,81.25,81.42,81.16,81.4,15600.0,41.2614,41.3477,41.2157,41.3375,15600.0
2006-03-31 15:15:00,81.41,81.41,81.19,81.21,9700.0,41.3426,41.3426,41.2309,41.2411,9700.0
2006-03-31 15:20:00,81.24,81.47,81.24,81.47,9500.0,41.2563,41.3731,41.2563,41.3731,9500.0
2006-03-31 15:25:00,81.48,81.48,81.42,81.47,10100.0,41.3782,41.3782,41.3477,41.3731,10100.0
2006-03-31 15:30:00,81.47,81.48,81.35,81.4,16300.0,41.3731,41.3782,41.3122,41.3375,16300.0
2006-03-31 15:35:00,81.4,81.53,81.36,81.53,19500.0,41.3375,41.4036,41.3172,41.4036,19500.0
2006-03-31 15:40:00,81.54,81.7,81.53,81.7,9500.0,41.4086,41.4899,41.4036,41.4899,9500.0
2006-03-31 15:45:00,81.7,81.8,81.52,81.57,27000.0,41.4899,41.5407,41.3985,41.4239,27000.0
2006-03-31 15:50:00,81.5,81.51,81.35,81.48,26000.0,41.3883,41.3934,41.3122,41.3782,26000.0
2006-03-31 15:55:00,81.5,81.5,81.24,81.31,16200.0,41.3883,41.3883,41.2563,41.2918,16200.0
2006-04-03 09:40:00,81.2,81.2,50.0,80.67,10500.0,41.236,41.236,25.3916,40.9668,10500.0
2006-04-03 09:45:00,80.67,81.0,80.63,80.97,6300.0,40.9668,41.1344,40.9465,41.1192,6300.0
2006-04-03 09:50:00,81.09,81.09,80.73,80.82,5300.0,41.1801,41.1801,40.9973,41.043,5300.0
2006-04-03 09:55:00,80.82,80.91,80.6,80.91,7800.0,41.043,41.0887,40.9313,41.0887,7800.0
2006-04-03 10:00:00,80.95,81.0,80.57,80.72,9000.0,41.109,41.1344,40.916,40.9922,9000.0
2006-04-03 10:05:00,80.74,80.86,80.74,80.79,5700.0,41.0024,41.0633,41.0024,41.0278,5700.0
2006-04-03 10:10:00,80.74,80.75,80.55,80.57,6400.0,41.0024,41.0075,40.9059,40.916,6400.0
2006-04-03 10:15:00,80.58,80.84,80.58,80.73,13300.0,40.9211,41.0532,40.9211,40.9973,13300.0
2006-04-03 10:20:00,80.74,80.85,80.74,80.85,17700.0,41.0024,41.0582,41.0024,41.0582,17700.0
2006-04-03 10:25:00,80.85,81.15,80.85,81.15,13600.0,41.0582,41.2106,41.0582,41.2106,13600.0
2006-04-03 10:30:00,81.15,81.4,81.15,81.26,14800.0,41.2106,41.3375,41.2106,41.2665,14800.0
2006-04-03 10:35:00,81.28,81.28,81.08,81.15,8600.0,41.2766,41.2766,41.175,41.2106,8600.0
2006-04-03 10:40:00,81.14,81.18,81.0,81.03,8000.0,41.2055,41.2258,41.1344,41.1496,8000.0
2006-04-03 10:45:00,81.03,81.11,81.0,81.0,10600.0,41.1496,41.1903,41.1344,41.1344,10600.0
2006-04-03 10:50:00,81.02,81.05,80.9,80.9,6500.0,41.1446,41.1598,41.0836,41.0836,6500.0
2006-04-03 10:55:00,80.89,80.99,80.83,80.99,4400.0,41.0786,41.1293,41.0481,41.1293,4400.0
2006-04-03 11:00:00,80.98,81.0,80.92,81.0,89100.0,41.1243,41.1344,41.0938,41.1344,89100.0
2006-04-03 11:05:00,81.0,81.05,80.98,81.05,13400.0,41.1344,41.1598,41.1243,41.1598,13400.0
2006-04-03 11:10:00,81.05,81.05,80.98,81.0,8100.0,41.1598,41.1598,41.1243,41.1344,8100.0
2006-04-03 11:15:00,81.0,81.03,80.95,80.95,8600.0,41.1344,41.1496,41.109,41.109,8600.0
2006-04-03 11:20:00,80.98,80.99,80.93,80.94,3800.0,41.1243,41.1293,41.0989,41.1039,3800.0
2006-04-03 11:25:00,80.94,81.0,80.93,81.0,3200.0,41.1039,41.1344,41.0989,41.1344,3200.0
2006-04-03 11:30:00,81.0,81.0,80.9,80.91,4300.0,41.1344,41.1344,41.0836,41.0887,4300.0
2006-04-03 11:35:00,80.91,80.97,80.91,80.94,5000.0,41.0887,41.1192,41.0887,41.1039,5000.0
2006-04-03 11:40:00,80.97,80.97,80.93,80.95,1800.0,41.1192,41.1192,41.0989,41.109,1800.0
2006-04-03 11:45:00,80.95,81.0,80.74,80.74,10400.0,41.109,41.1344,41.0024,41.0024,10400.0
2006-04-03 11:50:00,80.76,80.87,80.74,80.82,5500.0,41.0125,41.0684,41.0024,41.043,5500.0
2006-04-03 11:55:00,80.82,80.82,80.79,80.8,1500.0,41.043,41.043,41.0278,41.0328,1500.0
2006-04-03 12:00:00,80.8,80.86,80.76,80.86,7000.0,41.0328,41.0633,41.0125,41.0633,7000.0
2006-04-03 12:05:00,80.85,80.86,80.76,80.78,2600.0,41.0582,41.0633,41.0125,41.0227,2600.0
2006-04-03 12:10:00,80.78,80.79,80.76,80.76,4700.0,41.0227,41.0278,41.0125,41.0125,4700.0
2006-04-03 12:15:00,80.78,80.83,80.76,80.76,4500.0,41.0227,41.0481,41.0125,41.0125,4500.0
2006-04-03 12:20:00,80.76,80.76,80.64,80.65,4600.0,41.0125,41.0125,40.9516,40.9567,4600.0
2006-04-03 12:25:00,80.63,80.75,80.62,80.74,5100.0,40.9465,41.0075,40.9414,41.0024,5100.0
2006-04-03 12:30:00,80.73,80.76,80.65,80.66,6700.0,40.9973,41.0125,40.9567,40.9618,6700.0
2006-04-03 12:35:00,80.65,80.65,80.5,80.55,6100.0,40.9567,40.9567,40.8805,40.9059,6100.0
2006-04-03 12:40:00,80.54,80.54,80.33,80.33,6400.0,40.9008,40.9008,40.7942,40.7942,6400.0
2006-04-03 12:45:00,80.37,80.38,80.36,80.37,1800.0,40.8145,40.8196,40.8094,40.8145,1800.0
2006-04-03 12:50:00,80.37,80.37,80.26,80.29,5400.0,40.8145,40.8145,40.7586,40.7739,5400.0
2006-04-03 12:55:00,80.28,80.34,80.25,80.34,7900.0,40.7688,40.7992,40.7535,40.7992,7900.0
2006-04-03 13:00:00,80.33,80.33,80.24,80.25,3700.0,40.7942,40.7942,40.7485,40.7535,3700.0
2006-04-03 13:05:00,80.27,80.27,80.17,80.17,5900.0,40.7637,40.7637,40.7129,40.7129,5900.0
2006-04-03 13:10:00,80.2,80.24,80.09,80.09,5800.0,40.7281,40.7485,40.6723,40.6723,5800.0
2006-04-03 13:15:00,80.1,80.13,80.07,80.12,13700.0,40.6774,40.6926,40.6621,40.6875,13700.0
2006-04-03 13:20:00,80.12,80.12,80.05,80.05,8800.0,40.6875,40.6875,40.652,40.652,8800.0
2006-04-03 13:25:00,80.07,80.07,79.92,80.01,23200.0,40.6621,40.6621,40.586,40.6317,23200.0
2006-04-03 13:30:00,80.03,80.04,80.0,80.03,9100.0,40.6418,40.6469,40.6266,40.6418,9100.0
2006-04-03 13:35:00,80.03,80.04,79.99,79.99,9800.0,40.6418,40.6469,40.6215,40.6215,9800.0
2006-04-03 13:40:00,79.99,80.0,79.92,79.92,8500.0,40.6215,40.6266,40.586,40.586,8500.0
2006-04-03 13:45:00,79.9,79.93,79.87,79.93,6300.0,40.5758,40.591,40.5606,40.591,6300.0
2006-04-03 13:50:00,79.94,80.0,79.92,80.0,8700.0,40.5961,40.6266,40.586,40.6266,8700.0
2006-04-03 13:55:00,80.0,80.01,79.97,80.0,13100.0,40.6266,40.6317,40.6113,40.6266,13100.0
2006-04-03 14:00:00,79.99,80.03,79.96,80.0,19000.0,40.6215,40.6418,40.6063,40.6266,19000.0
2006-04-03 14:05:00,80.0,80.01,79.9,79.9,5000.0,40.6266,40.6317,40.5758,40.5758,5000.0
2006-04-03 14:10:00,79.93,79.99,79.93,79.97,3700.0,40.591,40.6215,40.591,40.6113,3700.0
2006-04-03 14:15:00,79.94,79.95,79.87,79.89,3800.0,40.5961,40.6012,40.5606,40.5707,3800.0
2006-04-03 14:20:00,79.9,79.91,79.76,79.81,12000.0,40.5758,40.5809,40.5047,40.5301,12000.0
2006-04-03 14:25:00,79.81,79.81,79.67,79.76,13000.0,40.5301,40.5301,40.459,40.5047,13000.0
2006-04-03 14:30:00,79.77,79.8,79.64,79.64,13200.0,40.5098,40.525,40.4438,40.4438,13200.0
2006-04-03 14:35:00,79.64,79.74,79.59,79.59,10500.0,40.4438,40.4945,40.4184,40.4184,10500.0
2006-04-03 14:40:00,79.61,79.61,79.38,79.55,17400.0,40.4285,40.4285,40.3117,40.3981,17400.0
2006-04-03 14:45:00,79.57,79.59,79.39,79.41,14900.0,40.4082,40.4184,40.3168,40.327,14900.0
2006-04-03 14:50:00,79.39,79.39,79.28,79.32,15300.0,40.3168,40.3168,40.2609,40.2813,15300.0
2006-04-03 14:55:00,79.32,79.45,79.29,79.35,36100.0,40.2813,40.3473,40.266,40.2965,36100.0
2006-04-03 15:00:00,79.35,79.38,79.07,79.15,23400.0,40.2965,40.3117,40.1543,40.1949,23400.0
2006-04-03 15:05:00,79.14,79.14,78.9,78.92,22300.0,40.1898,40.1898,40.068,40.0781,22300.0
2006-04-03 15:10:00,78.94,79.01,78.83,78.94,20800.0,40.0883,40.1238,40.0324,40.0883,20800.0
2006-04-03 15:15:00,78.94,78.99,78.9,78.94,10300.0,40.0883,40.1137,40.068,40.0883,10300.0
2006-04-03 15:20:00,78.94,78.95,78.87,78.9,9000.0,40.0883,40.0934,40.0527,40.068,9000.0
2006-04-03 15:25:00,78.92,78.95,78.8,78.8,15600.0,40.0781,40.0934,40.0172,40.0172,15600.0
2006-04-03 15:30:00,78.8,78.92,78.72,78.88,17700.0,40.0172,40.0781,39.9766,40.0578,17700.0
2006-04-03 15:35:00,78.85,78.97,78.71,78.97,16700.0,40.0426,40.1035,39.9715,40.1035,16700.0
2006-04-03 15:40:00,78.95,79.01,78.88,78.88,12600.0,40.0934,40.1238,40.0578,40.0578,12600.0
2006-04-03 15:45:00,78.88,78.95,78.66,78.89,18900.0,40.0578,40.0934,39.9461,40.0629,18900.0
2006-04-03 15:50:00,78.87,78.87,78.69,78.82,21700.0,40.0527,40.0527,39.9613,40.0273,21700.0
2006-04-03 15:55:00,78.82,78.88,78.78,78.88,31400.0,40.0273,40.0578,40.007,40.0578,31400.0
2006-04-04 09:35:00,78.85,78.91,78.74,78.74,7500.0,40.0426,40.073,39.9867,39.9867,7500.0
2006-04-04 09:40:00,78.7,78.74,78.65,78.65,5400.0,39.9664,39.9867,39.941,39.941,5400.0
2006-04-04 09:45:00,78.5,78.55,78.32,78.33,12600.0,39.8648,39.8902,39.7734,39.7785,12600.0
2006-04-04 09:50:00,78.33,78.73,78.31,78.49,21000.0,39.7785,39.9816,39.7683,39.8598,21000.0
2006-04-04 09:55:00,78.5,78.8,78.5,78.8,11400.0,39.8648,40.0172,39.8648,40.0172,11400.0
2006-04-04 10:00:00,78.79,79.0,78.79,79.0,12000.0,40.0121,40.1187,40.0121,40.1187,12000.0
2006-04-04 10:05:00,79.09,79.15,78.74,78.8,16900.0,40.1645,40.1949,39.9867,40.0172,16900.0
2006-04-04 10:10:00,78.8,78.92,78.72,78.78,14500.0,40.0172,40.0781,39.9766,40.007,14500.0
2006-04-04 10:15:00,78.78,78.9,78.65,78.7,12200.0,40.007,40.068,39.941,39.9664,12200.0
2006-04-04 10:20:00,78.71,78.74,78.6,78.6,7200.0,39.9715,39.9867,39.9156,39.9156,7200.0
2006-04-04 10:25:00,78.6,78.65,78.55,78.55,15500.0,39.9156,39.941,39.8902,39.8902,15500.0
2006-04-04 10:30:00,78.57,78.72,78.52,78.7,15400.0,39.9004,39.9766,39.875,39.9664,15400.0
2006-04-04 10:35:00,78.69,78.79,78.63,78.78,20100.0,39.9613,40.0121,39.9309,40.007,20100.0
2006-04-04 10:40:00,78.78,78.78,78.71,78.75,9300.0,40.007,40.007,39.9715,39.9918,9300.0
2006-04-04 10:45:00,78.73,78.73,78.6,78.61,10500.0,39.9816,39.9816,39.9156,39.9207,10500.0
2006-04-04 10:50:00,78.61,78.7,78.57,78.7,10200.0,39.9207,39.9664,39.9004,39.9664,10200.0
2006-04-04 10:55:00,78.73,78.73,78.57,78.6,6100.0,39.9816,39.9816,39.9004,39.9156,6100.0
2006-04-04 11:00:00,78.6,78.6,78.47,78.48,9900.0,39.9156,39.9156,39.8496,39.8547,9900.0
2006-04-04 11:05:00,78.48,78.55,78.4,78.55,18600.0,39.8547,39.8902,39.8141,39.8902,18600.0
2006-04-04 11:10:00,78.54,78.6,78.49,78.51,11300.0,39.8851,39.9156,39.8598,39.8699,11300.0
2006-04-04 11:15:00,78.53,78.55,78.46,78.49,6400.0,39.8801,39.8902,39.8445,39.8598,6400.0
2006-04-04 11:20:00,78.49,78.49,78.4,78.42,7900.0,39.8598,39.8598,39.8141,39.8242,7900.0
2006-04-04 11:25:00,78.4,78.45,78.37,78.4,11600.0,39.8141,39.8394,39.7988,39.8141,11600.0
2006-04-04 11:30:00,78.39,78.46,78.37,78.46,8100.0,39.809,39.8445,39.7988,39.8445,8100.0
2006-04-04 11:35:00,78.45,78.51,78.39,78.39,6700.0,39.8394,39.8699,39.809,39.809,6700.0
2006-04-04 11:40:00,78.39,78.56,78.36,78.56,14300.0,39.809,39.8953,39.7937,39.8953,14300.0
2006-04-04 11:45:00,78.57,78.75,78.55,78.71,11500.0,39.9004,39.9918,39.8902,39.9715,11500.0
2006-04-04 11:50:00,78.72,78.79,78.69,78.69,5900.0,39.9766,40.0121,39.9613,39.9613,5900.0
2006-04-04 11:55:00,78.64,78.66,78.6,78.61,5100.0,39.9359,39.9461,39.9156,39.9207,5100.0
2006-04-04 12:00:00,78.6,78.76,78.57,78.76,12400.0,39.9156,39.9969,39.9004,39.9969,12400.0
2006-04-04 12:05:00,78.75,79.06,78.75,79.06,8300.0,39.9918,40.1492,39.9918,40.1492,8300.0
2006-04-04 12:10:00,79.09,79.15,79.04,79.07,13900.0,40.1645,40.1949,40.1391,40.1543,13900.0
2006-04-04 12:15:00,79.09,79.19,78.85,78.88,20400.0,40.1645,40.2152,40.0426,40.0578,20400.0
2006-04-04 12:20:00,78.92,78.95,78.85,78.87,4700.0,40.0781,40.0934,40.0426,40.0527,4700.0
2006-04-04 12:25:00,78.87,78.9,78.81,78.82,3600.0,40.0527,40.068,40.0223,40.0273,3600.0
2006-04-04 12:30:00,78.82,78.88,78.75,78.77,10700.0,40.0273,40.0578,39.9918,40.0019,10700.0
2006-04-04 12:35:00,78.78,78.78,78.59,78.59,5600.0,40.007,40.007,39.9105,39.9105,5600.0
2006-04-04 12:40:00,78.55,78.55,78.48,78.51,9000.0,39.8902,39.8902,39.8547,39.8699,9000.0
2006-04-04 12:45:00,78.51,78.58,78.48,78.53,6500.0,39.8699,39.9055,39.8547,39.8801,6500.0
2006-04-04 12:50:00,78.52,78.66,78.52,78.6,7700.0,39.875,39.9461,39.875,39.9156,7700.0
2006-04-04 12:55:00,78.59,78.69,78.57,78.66,7000.0,39.9105,39.9613,39.9004,39.9461,7000.0
2006-04-04 13:00:00,78.66,78.73,78.66,78.69,4900.0,39.9461,39.9816,39.9461,39.9613,4900.0
2006-04-04 13:05:00,78.69,78.7,78.52,78.56,3800.0,39.9613,39.9664,39.875,39.8953,3800.0
2006-04-04 13:10:00,78.58,78.58,78.4,78.4,6000.0,39.9055,39.9055,39.8141,39.8141,6000.0
2006-04-04 13:15:00,78.38,78.4,78.26,78.36,13300.0,39.8039,39.8141,39.743,39.7937,13300.0
2006-04-04 13:20:00,78.36,78.37,78.25,78.33,11800.0,39.7937,39.7988,39.7379,39.7785,11800.0
2006-04-04 13:25:00,78.33,78.33,78.22,78.25,11200.0,39.7785,39.7785,39.7226,39.7379,11200.0
2006-04-04 13:30:00,78.25,78.28,78.21,78.26,9900.0,39.7379,39.7531,39.7176,39.743,9900.0
2006-04-04 13:35:00,78.24,78.25,78.16,78.23,9100.0,39.7328,39.7379,39.6922,39.7277,9100.0
2006-04-04 13:40:00,78.22,78.24,78.18,78.24,7700.0,39.7226,39.7328,39.7023,39.7328,7700.0
2006-04-04 13:45:00,78.23,78.27,78.19,78.19,7200.0,39.7277,39.748,39.7074,39.7074,7200.0
2006-04-04 13:50:00,78.19,78.2,78.15,78.17,25000.0,39.7074,39.7125,39.6871,39.6972,25000.0
2006-04-04 13:55:00,78.16,78.3,78.14,78.22,19600.0,39.6922,39.7633,39.682,39.7226,19600.0
2006-04-04 14:00:00,78.2,78.31,78.13,78.15,15600.0,39.7125,39.7683,39.6769,39.6871,15600.0
2006-04-04 14:05:00,78.16,78.17,78.01,78.02,15000.0,39.6922,39.6972,39.616,39.6211,15000.0
2006-04-04 14:10:00,78.02,78.03,77.96,78.03,16700.0,39.6211,39.6262,39.5906,39.6262,16700.0
2006-04-04 14:15:00,78.04,78.14,78.01,78.05,18700.0,39.6312,39.682,39.616,39.6363,18700.0
2006-04-04 14:20:00,78.06,78.08,78.05,78.06,23600.0,39.6414,39.6515,39.6363,39.6414,23600.0
2006-04-04 14:25:00,78.06,78.16,78.06,78.14,19500.0,39.6414,39.6922,39.6414,39.682,19500.0
2006-04-04 14:30:00,78.13,78.17,78.04,78.07,16700.0,39.6769,39.6972,39.6312,39.6465,16700.0
2006-04-04 14:35:00,78.09,78.15,78.06,78.12,20900.0,39.6566,39.6871,39.6414,39.6719,20900.0
2006-04-04 14:40:00,78.13,78.24,78.1,78.1,4200.0,39.6769,39.7328,39.6617,39.6617,4200.0
2006-04-04 14:45:00,78.1,78.16,78.01,78.02,13700.0,39.6617,39.6922,39.616,39.6211,13700.0
2006-04-04 14:50:00,78.02,78.16,78.01,78.16,10100.0,39.6211,39.6922,39.616,39.6922,10100.0
2006-04-04 14:55:00,78.15,78.17,78.04,78.07,14500.0,39.6871,39.6972,39.6312,39.6465,14500.0
2006-04-04 15:00:00,78.08,78.16,78.07,78.14,8000.0,39.6515,39.6922,39.6465,39.682,8000.0
2006-04-04 15:05:00,78.12,78.17,78.12,78.15,8700.0,39.6719,39.6972,39.6719,39.6871,8700.0
2006-04-04 15:10:00,78.15,78.21,78.12,78.21,21100.0,39.6871,39.7176,39.6719,39.7176,21100.0
2006-04-04 15:15:00,78.21,78.21,78.07,78.1,10800.0,39.7176,39.7176,39.6465,39.6617,10800.0
2006-04-04 15:20:00,78.1,78.18,78.1,78.16,7800.0,39.6617,39.7023,39.6617,39.6922,7800.0
2006-04-04 15:25:00,78.16,78.19,78.12,78.15,13300.0,39.6922,39.7074,39.6719,39.6871,13300.0
2006-04-04 15:30:00,78.16,78.17,78.12,78.15,9700.0,39.6922,39.6972,39.6719,39.6871,9700.0
2006-04-04 15:35:00,78.15,78.16,78.12,78.15,15300.0,39.6871,39.6922,39.6719,39.6871,15300.0
2006-04-04 15:40:00,78.13,78.16,78.11,78.13,16300.0,39.6769,39.6922,39.6668,39.6769,16300.0
2006-04-04 15:45:00,78.11,78.11,78.05,78.07,18600.0,39.6668,39.6668,39.6363,39.6465,18600.0
2006-04-04 15:50:00,78.07,78.07,78.03,78.06,32200.0,39.6465,39.6465,39.6262,39.6414,32200.0
2006-04-04 15:55:00,78.06,78.06,78.02,78.03,19300.0,39.6414,39.6414,39.6211,39.6262,19300.0
2006-04-05 09:30:00,78.05,78.05,78.05,78.05,0.0,39.6363,39.6363,39.6363,39.6363,0.0
2006-04-05 09:35:00,78.0,78.03,77.99,78.03,18400.0,39.6109,39.6262,39.6058,39.6262,18400.0
2006-04-05 09:40:00,77.96,78.3,77.96,78.3,7700.0,39.5906,39.7633,39.5906,39.7633,7700.0
2006-04-05 09:45:00,78.4,78.45,78.35,78.35,4400.0,39.8141,39.8394,39.7887,39.7887,4400.0
2006-04-05 09:50:00,78.25,78.37,78.15,78.15,6800.0,39.7379,39.7988,39.6871,39.6871,6800.0
2006-04-05 09:55:00,78.18,78.28,78.18,78.28,2200.0,39.7023,39.7531,39.7023,39.7531,2200.0
2006-04-05 10:00:00,78.2,78.37,78.2,78.37,3400.0,39.7125,39.7988,39.7125,39.7988,3400.0
2006-04-05 10:05:00,78.37,78.55,78.37,78.5,17100.0,39.7988,39.8902,39.7988,39.8648,17100.0
2006-04-05 10:10:00,78.49,78.55,78.4,78.48,26900.0,39.8598,39.8902,39.8141,39.8547,26900.0
2006-04-05 10:15:00,78.5,78.5,78.21,78.25,7500.0,39.8648,39.8648,39.7176,39.7379,7500.0
2006-04-05 10:20:00,78.25,78.25,78.2,78.23,6200.0,39.7379,39.7379,39.7125,39.7277,6200.0
2006-04-05 10:25:00,78.23,78.41,78.2,78.27,18900.0,39.7277,39.8191,39.7125,39.748,18900.0
2006-04-05 10:30:00,78.25,78.31,78.14,78.16,16900.0,39.7379,39.7683,39.682,39.6922,16900.0
2006-04-05 10:35:00,78.14,78.27,78.14,78.27,8200.0,39.682,39.748,39.682,39.748,8200.0
2006-04-05 10:40:00,78.25,78.3,78.25,78.3,3100.0,39.7379,39.7633,39.7379,39.7633,3100.0
2006-04-05 10:45:00,78.3,78.41,78.3,78.41,4700.0,39.7633,39.8191,39.7633,39.8191,4700.0
2006-04-05 10:50:00,78.35,78.35,78.14,78.17,9800.0,39.7887,39.7887,39.682,39.6972,9800.0
2006-04-05 10:55:00,78.17,78.23,78.16,78.19,7400.0,39.6972,39.7277,39.6922,39.7074,7400.0
2006-04-05 11:00:00,78.23,78.34,78.23,78.34,11200.0,39.7277,39.7836,39.7277,39.7836,11200.0
2006-04-05 11:05:00,78.34,78.35,78.22,78.33,11700.0,39.7836,39.7887,39.7226,39.7785,11700.0
2006-04-05 11:10:00,78.33,78.38,78.26,78.26,5200.0,39.7785,39.8039,39.743,39.743,5200.0
2006-04-05 11:15:00,78.32,78.39,78.3,78.39,2800.0,39.7734,39.809,39.7633,39.809,2800.0
2006-04-05 11:20:00,78.37,78.39,78.31,78.39,4800.0,39.7988,39.809,39.7683,39.809,4800.0
2006-04-05 11:25:00,78.39,78.4,78.31,78.31,3700.0,39.809,39.8141,39.7683,39.7683,3700.0
2006-04-05 11:30:00,78.32,78.36,78.3,78.34,7500.0,39.7734,39.7937,39.7633,39.7836,7500.0
2006-04-05 11:35:00,78.35,78.45,78.3,78.45,11700.0,39.7887,39.8394,39.7633,39.8394,11700.0
2006-04-05 11:40:00,78.46,78.51,78.45,78.45,3300.0,39.8445,39.8699,39.8394,39.8394,3300.0
2006-04-05 11:45:00,78.46,78.5,78.44,78.46,3300.0,39.8445,39.8648,39.8344,39.8445,3300.0
2006-04-05 11:50:00,78.46,78.52,78.46,78.52,7800.0,39.8445,39.875,39.8445,39.875,7800.0
2006-04-05 11:55:00,78.52,78.53,78.46,78.48,4000.0,39.875,39.8801,39.8445,39.8547,4000.0
2006-04-05 12:00:00,78.49,78.54,78.34,78.35,9200.0,39.8598,39.8851,39.7836,39.7887,9200.0
2006-04-05 12:05:00,78.4,78.48,78.4,78.47,1200.0,39.8141,39.8547,39.8141,39.8496,1200.0
2006-04-05 12:10:00,78.44,78.53,78.42,78.51,3000.0,39.8344,39.8801,39.8242,39.8699,3000.0
2006-04-05 12:15:00,78.5,78.54,78.5,78.54,600.0,39.8648,39.8851,39.8648,39.8851,600.0
2006-04-05 12:20:00,78.54,78.55,78.5,78.54,2300.0,39.8851,39.8902,39.8648,39.8851,2300.0
2006-04-05 12:25:00,78.51,78.51,78.42,78.49,3000.0,39.8699,39.8699,39.8242,39.8598,3000.0
2006-04-05 12:30:00,78.49,78.55,78.46,78.5,3600.0,39.8598,39.8902,39.8445,39.8648,3600.0
2006-04-05 12:35:00,78.52,78.52,78.48,78.5,3600.0,39.875,39.875,39.8547,39.8648,3600.0
2006-04-05 12:40:00,78.47,78.56,78.47,78.56,2200.0,39.8496,39.8953,39.8496,39.8953,2200.0
2006-04-05 12:45:00,78.56,78.59,78.52,78.59,4500.0,39.8953,39.9105,39.875,39.9105,4500.0
2006-04-05 12:50:00,78.58,78.6,78.48,78.51,7700.0,39.9055,39.9156,39.8547,39.8699,7700.0
2006-04-05 12:55:00,78.48,78.72,78.46,78.5,11000.0,39.8547,39.9766,39.8445,39.8648,11000.0
2006-04-05 13:00:00,78.5,78.74,78.47,78.73,9600.0,39.8648,39.9867,39.8496,39.9816,9600.0
2006-04-05 13:05:00,78.74,78.75,78.52,78.52,8100.0,39.9867,39.9918,39.875,39.875,8100.0
2006-04-05 13:10:00,78.53,78.6,78.52,78.54,7000.0,39.8801,39.9156,39.875,39.8851,7000.0
2006-04-05 13:15:00,78.53,78.56,78.46,78.46,5700.0,39.8801,39.8953,39.8445,39.8445,5700.0
2006-04-05 13:20:00,78.48,78.6,78.48,78.54,9700.0,39.8547,39.9156,39.8547,39.8851,9700.0
2006-04-05 13:25:00,78.55,78.55,78.47,78.49,4200.0,39.8902,39.8902,39.8496,39.8598,4200.0
2006-04-05 13:30:00,78.5,78.5,78.44,78.44,1700.0,39.8648,39.8648,39.8344,39.8344,1700.0
2006-04-05 13:35:00,78.44,78.5,78.44,78.48,8000.0,39.8344,39.8648,39.8344,39.8547,8000.0
2006-04-05 13:40:00,78.48,78.49,78.45,78.46,5000.0,39.8547,39.8598,39.8394,39.8445,5000.0
2006-04-05 13:45:00,78.44,78.44,78.36,78.44,3900.0,39.8344,39.8344,39.7937,39.8344,3900.0
2006-04-05 13:50:00,78.43,78.54,78.37,78.54,5900.0,39.8293,39.8851,39.7988,39.8851,5900.0
2006-04-05 13:55:00,78.55,78.56,78.3,78.3,6600.0,39.8902,39.8953,39.7633,39.7633,6600.0
2006-04-05 14:00:00,78.31,78.42,78.28,78.39,3600.0,39.7683,39.8242,39.7531,39.809,3600.0
2006-04-05 14:05:00,78.43,78.48,78.41,78.48,2700.0,39.8293,39.8547,39.8191,39.8547,2700.0
2006-04-05 14:10:00,78.49,78.51,78.32,78.33,7200.0,39.8598,39.8699,39.7734,39.7785,7200.0
2006-04-05 14:15:00,78.34,78.38,78.3,78.32,3900.0,39.7836,39.8039,39.7633,39.7734,3900.0
2006-04-05 14:20:00,78.36,78.36,78.29,78.32,3300.0,39.7937,39.7937,39.7582,39.7734,3300.0
2006-04-05 14:25:00,78.33,78.43,78.31,78.33,7300.0,39.7785,39.8293,39.7683,39.7785,7300.0
2006-04-05 14:30:00,78.35,78.36,78.29,78.3,3200.0,39.7887,39.7937,39.7582,39.7633,3200.0
2006-04-05 14:35:00,78.25,78.41,78.23,78.41,10100.0,39.7379,39.8191,39.7277,39.8191,10100.0
2006-04-05 14:40:00,78.41,78.45,78.41,78.45,1400.0,39.8191,39.8394,39.8191,39.8394,1400.0
2006-04-05 14:45:00,78.44,78.45,78.42,78.43,4200.0,39.8344,39.8394,39.8242,39.8293,4200.0
2006-04-05 14:50:00,78.43,78.45,78.37,78.43,3300.0,39.8293,39.8394,39.7988,39.8293,3300.0
2006-04-05 14:55:00,78.43,78.43,78.31,78.36,4700.0,39.8293,39.8293,39.7683,39.7937,4700.0
2006-04-05 15:00:00,78.37,78.39,78.25,78.34,6800.0,39.7988,39.809,39.7379,39.7836,6800.0
2006-04-05 15:05:00,78.4,78.44,78.4,78.42,7200.0,39.8141,39.8344,39.8141,39.8242,7200.0
2006-04-05 15:10:00,78.42,78.45,78.41,78.41,4800.0,39.8242,39.8394,39.8191,39.8191,4800.0
2006-04-05 15:15:00,78.43,78.47,78.39,78.47,4700.0,39.8293,39.8496,39.809,39.8496,4700.0
2006-04-05 15:20:00,78.49,78.5,78.45,78.47,6800.0,39.8598,39.8648,39.8394,39.8496,6800.0
2006-04-05 15:25:00,78.45,78.5,78.4,78.4,6200.0,39.8394,39.8648,39.8141,39.8141,6200.0
2006-04-05 15:30:00,78.4,78.4,78.31,78.38,6800.0,39.8141,39.8141,39.7683,39.8039,6800.0
2006-04-05 15:35:00,78.35,78.41,78.33,78.4,7100.0,39.7887,39.8191,39.7785,39.8141,7100.0
2006-04-05 15:40:00,78.4,78.42,78.36,78.37,6200.0,39.8141,39.8242,39.7937,39.7988,6200.0
2006-04-05 15:45:00,78.35,78.37,78.27,78.32,5700.0,39.7887,39.7988,39.748,39.7734,5700.0
2006-04-05 15:50:00,78.32,78.36,78.28,78.3,8600.0,39.7734,39.7937,39.7531,39.7633,8600.0
2006-04-05 15:55:00,78.31,78.37,78.3,78.37,9100.0,39.7683,39.7988,39.7633,39.7988,9100.0
2006-04-06 09:35:00,76.46,76.46,76.46,76.46,100.0,38.8289,38.8289,38.8289,38.8289,100.0
2006-04-06 09:40:00,78.19,78.23,78.03,78.07,7000.0,39.7074,39.7277,39.6262,39.6465,7000.0
2006-04-06 09:45:00,78.07,78.21,78.04,78.11,2300.0,39.6465,39.7176,39.6312,39.6668,2300.0
2006-04-06 09:50:00,78.11,78.3,78.11,78.29,3300.0,39.6668,39.7633,39.6668,39.7582,3300.0
2006-04-06 09:55:00,78.25,78.27,78.13,78.14,5200.0,39.7379,39.748,39.6769,39.682,5200.0
2006-04-06 10:00:00,78.13,78.13,78.05,78.08,1800.0,39.6769,39.6769,39.6363,39.6515,1800.0
2006-04-06 10:05:00,78.13,78.19,78.07,78.14,4100.0,39.6769,39.7074,39.6465,39.682,4100.0
2006-04-06 10:10:00,78.11,78.18,78.06,78.17,3500.0,39.6668,39.7023,39.6414,39.6972,3500.0
2006-04-06 10:15:00,78.16,78.19,78.08,78.15,2100.0,39.6922,39.7074,39.6515,39.6871,2100.0
2006-04-06 10:20:00,78.1,78.23,78.1,78.2,9400.0,39.6617,39.7277,39.6617,39.7125,9400.0
2006-04-06 10:25:00,78.2,78.2,78.1,78.11,8000.0,39.7125,39.7125,39.6617,39.6668,8000.0
2006-04-06 10:30:00,78.11,78.15,78.08,78.09,7200.0,39.6668,39.6871,39.6515,39.6566,7200.0
2006-04-06 10:35:00,78.1,78.1,78.05,78.06,19500.0,39.6617,39.6617,39.6363,39.6414,19500.0
2006-04-06 10:40:00,78.03,78.09,78.01,78.07,2800.0,39.6262,39.6566,39.616,39.6465,2800.0
2006-04-06 10:45:00,78.05,78.05,77.97,78.04,5000.0,39.6363,39.6363,39.5957,39.6312,5000.0
2006-04-06 10:50:00,78.02,78.04,77.94,77.98,10900.0,39.6211,39.6312,39.5804,39.6008,10900.0
2006-04-06 10:55:00,77.97,77.97,77.78,77.87,12200.0,39.5957,39.5957,39.4992,39.5449,12200.0
2006-04-06 11:00:00,77.87,78.02,77.87,78.0,12900.0,39.5449,39.6211,39.5449,39.6109,12900.0
2006-04-06 11:05:00,78.0,78.02,77.89,77.99,12900.0,39.6109,39.6211,39.5551,39.6058,12900.0
2006-04-06 11:10:00,78.0,78.05,78.0,78.03,4700.0,39.6109,39.6363,39.6109,39.6262,4700.0
2006-04-06 11:15:00,78.04,78.04,78.0,78.0,5800.0,39.6312,39.6312,39.6109,39.6109,5800.0
2006-04-06 11:20:00,78.0,78.01,77.94,78.0,8600.0,39.6109,39.616,39.5804,39.6109,8600.0
2006-04-06 11:25:00,78.0,78.04,78.0,78.0,3600.0,39.6109,39.6312,39.6109,39.6109,3600.0
2006-04-06 11:30:00,78.01,78.03,77.96,77.98,7100.0,39.616,39.6262,39.5906,39.6008,7100.0
2006-04-06 11:35:00,77.98,78.02,77.95,77.96,4800.0,39.6008,39.6211,39.5855,39.5906,4800.0
2006-04-06 11:40:00,78.01,78.07,78.01,78.06,4100.0,39.616,39.6465,39.616,39.6414,4100.0
2006-04-06 11:45:00,78.06,78.06,78.0,78.06,3900.0,39.6414,39.6414,39.6109,39.6414,3900.0
2006-04-06 11:50:00,78.04,78.05,77.84,77.91,11500.0,39.6312,39.6363,39.5297,39.5652,11500.0
2006-04-06 11:55:00,77.94,77.98,77.88,77.88,8600.0,39.5804,39.6008,39.55,39.55,8600.0
2006-04-06 12:00:00,77.89,77.92,77.81,77.81,12900.0,39.5551,39.5703,39.5144,39.5144,12900.0
2006-04-06 12:05:00,77.81,77.92,77.75,77.92,12000.0,39.5144,39.5703,39.484,39.5703,12000.0
2006-04-06 12:10:00,77.88,77.9,77.81,77.87,9900.0,39.55,39.5601,39.5144,39.5449,9900.0
2006-04-06 12:15:00,77.85,77.85,77.78,77.78,6600.0,39.5347,39.5347,39.4992,39.4992,6600.0
2006-04-06 12:20:00,77.75,77.87,77.7,77.83,8900.0,39.484,39.5449,39.4586,39.5246,8900.0
2006-04-06 12:25:00,77.8,77.86,77.77,77.86,4200.0,39.5094,39.5398,39.4941,39.5398,4200.0
2006-04-06 12:30:00,77.86,77.97,77.82,77.82,9000.0,39.5398,39.5957,39.5195,39.5195,9000.0
2006-04-06 12:35:00,77.84,77.88,77.71,77.78,7000.0,39.5297,39.55,39.4636,39.4992,7000.0
2006-04-06 12:40:00,77.82,77.82,77.76,77.76,1600.0,39.5195,39.5195,39.489,39.489,1600.0
2006-04-06 12:45:00,77.73,77.74,77.65,77.66,4900.0,39.4738,39.4789,39.4332,39.4383,4900.0
2006-04-06 12:50:00,77.66,77.66,77.5,77.5,5500.0,39.4383,39.4383,39.357,39.357,5500.0
2006-04-06 12:55:00,77.5,77.5,77.18,77.18,13200.0,39.357,39.357,39.1945,39.1945,13200.0
2006-04-06 13:00:00,77.23,77.41,77.19,77.31,10500.0,39.2199,39.3113,39.1996,39.2605,10500.0
2006-04-06 13:05:00,77.32,77.44,77.32,77.41,4800.0,39.2656,39.3265,39.2656,39.3113,4800.0
2006-04-06 13:10:00,77.4,77.73,77.4,77.73,11600.0,39.3062,39.4738,39.3062,39.4738,11600.0
2006-04-06 13:15:00,77.74,77.83,77.74,77.77,6900.0,39.4789,39.5246,39.4789,39.4941,6900.0
2006-04-06 13:20:00,77.8,77.98,77.8,77.94,12700.0,39.5094,39.6008,39.5094,39.5804,12700.0
2006-04-06 13:25:00,77.92,77.93,77.85,77.85,3700.0,39.5703,39.5754,39.5347,39.5347,3700.0
2006-04-06 13:30:00,77.85,77.94,77.85,77.91,3600.0,39.5347,39.5804,39.5347,39.5652,3600.0
2006-04-06 13:35:00,77.93,77.97,77.8,77.82,10200.0,39.5754,39.5957,39.5094,39.5195,10200.0
2006-04-06 13:40:00,77.82,77.96,77.82,77.9,3900.0,39.5195,39.5906,39.5195,39.5601,3900.0
2006-04-06 13:45:00,77.91,77.99,77.9,77.92,4500.0,39.5652,39.6058,39.5601,39.5703,4500.0
2006-04-06 13:50:00,77.95,77.97,77.86,77.96,6200.0,39.5855,39.5957,39.5398,39.5906,6200.0
2006-04-06 13:55:00,78.0,78.05,77.9,77.94,5700.0,39.6109,39.6363,39.5601,39.5804,5700.0
2006-04-06 14:00:00,77.94,78.04,77.94,77.94,3900.0,39.5804,39.6312,39.5804,39.5804,3900.0
2006-04-06 14:05:00,77.91,77.98,77.88,77.97,7100.0,39.5652,39.6008,39.55,39.5957,7100.0
2006-04-06 14:10:00,77.97,77.99,77.8,77.8,4400.0,39.5957,39.6058,39.5094,39.5094,4400.0
2006-04-06 14:15:00,77.86,77.98,77.86,77.91,6900.0,39.5398,39.6008,39.5398,39.5652,6900.0
2006-04-06 14:20:00,77.91,77.94,77.88,77.9,2600.0,39.5652,39.5804,39.55,39.5601,2600.0
2006-04-06 14:25:00,77.88,78.0,77.88,77.98,5400.0,39.55,39.6109,39.55,39.6008,5400.0
2006-04-06 14:30:00,77.95,77.98,77.9,77.94,3000.0,39.5855,39.6008,39.5601,39.5804,3000.0
2006-04-06 14:35:00,77.94,77.97,77.88,77.88,2700.0,39.5804,39.5957,39.55,39.55,2700.0
2006-04-06 14:40:00,77.9,77.9,77.83,77.83,7200.0,39.5601,39.5601,39.5246,39.5246,7200.0
2006-04-06 14:45:00,77.84,77.89,77.84,77.84,5200.0,39.5297,39.5551,39.5297,39.5297,5200.0
2006-04-06 14:50:00,77.84,77.9,77.81,77.81,8800.0,39.5297,39.5601,39.5144,39.5144,8800.0
2006-04-06 14:55:00,77.8,77.8,77.75,77.77,10600.0,39.5094,39.5094,39.484,39.4941,10600.0
2006-04-06 15:00:00,77.78,77.83,77.7,77.7,10100.0,39.4992,39.5246,39.4586,39.4586,10100.0
2006-04-06 15:05:00,77.71,77.79,77.71,77.75,8200.0,39.4636,39.5043,39.4636,39.484,8200.0
2006-04-06 15:10:00,77.74,77.75,77.68,77.68,2200.0,39.4789,39.484,39.4484,39.4484,2200.0
2006-04-06 15:15:00,77.68,77.72,77.68,77.69,4400.0,39.4484,39.4687,39.4484,39.4535,4400.0
2006-04-06 15:20:00,77.68,77.72,77.64,77.72,8000.0,39.4484,39.4687,39.4281,39.4687,8000.0
2006-04-06 15:25:00,77.72,77.74,77.68,77.69,4000.0,39.4687,39.4789,39.4484,39.4535,4000.0
2006-04-06 15:30:00,77.74,77.74,77.58,77.7,8500.0,39.4789,39.4789,39.3976,39.4586,8500.0
2006-04-06 15:35:00,77.65,77.7,77.48,77.48,14500.0,39.4332,39.4586,39.3468,39.3468,14500.0
2006-04-06 15:40:00,77.5,77.51,77.36,77.39,20700.0,39.357,39.3621,39.2859,39.3011,20700.0
2006-04-06 15:45:00,77.38,77.57,77.38,77.55,13500.0,39.2961,39.3925,39.2961,39.3824,13500.0
2006-04-06 15:50:00,77.55,77.57,77.43,77.5,12200.0,39.3824,39.3925,39.3215,39.357,12200.0
2006-04-06 15:55:00,77.5,77.59,77.46,77.46,13300.0,39.357,39.4027,39.3367,39.3367,13300.0
2006-04-07 09:40:00,76.8,77.03,76.8,76.99,26600.0,39.0015,39.1183,39.0015,39.098,26600.0
2006-04-07 09:45:00,76.9,77.0,76.74,76.79,13500.0,39.0523,39.1031,38.971,38.9964,13500.0
2006-04-07 09:50:00,76.84,77.1,76.84,77.0,7400.0,39.0218,39.1539,39.0218,39.1031,7400.0
2006-04-07 09:55:00,77.07,77.12,77.0,77.0,9600.0,39.1386,39.164,39.1031,39.1031,9600.0
2006-04-07 10:00:00,77.0,77.1,76.9,77.1,10500.0,39.1031,39.1539,39.0523,39.1539,10500.0
2006-04-07 10:05:00,77.09,77.17,77.0,77.08,16300.0,39.1488,39.1894,39.1031,39.1437,16300.0
2006-04-07 10:10:00,77.08,77.09,77.0,77.07,9700.0,39.1437,39.1488,39.1031,39.1386,9700.0
2006-04-07 10:15:00,77.05,77.09,76.97,76.97,7100.0,39.1285,39.1488,39.0879,39.0879,7100.0
2006-04-07 10:20:00,76.96,77.05,76.79,77.05,15000.0,39.0828,39.1285,38.9964,39.1285,15000.0
2006-04-07 10:25:00,77.05,77.06,76.94,77.0,11100.0,39.1285,39.1336,39.0726,39.1031,11100.0
2006-04-07 10:30:00,77.0,77.06,76.99,77.05,6100.0,39.1031,39.1336,39.098,39.1285,6100.0
2006-04-07 10:35:00,77.04,77.04,76.97,76.97,13100.0,39.1234,39.1234,39.0879,39.0879,13100.0
2006-04-07 10:40:00,76.98,77.0,76.95,76.99,18300.0,39.0929,39.1031,39.0777,39.098,18300.0
2006-04-07 10:45:00,76.99,76.99,76.82,76.94,20000.0,39.098,39.098,39.0117,39.0726,20000.0
2006-04-07 10:50:00,76.95,77.05,76.9,77.05,18500.0,39.0777,39.1285,39.0523,39.1285,18500.0
2006-04-07 10:55:00,77.0,77.09,77.0,77.09,4600.0,39.1031,39.1488,39.1031,39.1488,4600.0
2006-04-07 11:00:00,77.05,77.05,76.97,76.99,5500.0,39.1285,39.1285,39.0879,39.098,5500.0
2006-04-07 11:05:00,76.97,76.98,76.91,76.93,7500.0,39.0879,39.0929,39.0574,39.0675,7500.0
2006-04-07 11:10:00,76.91,76.92,76.74,76.75,22000.0,39.0574,39.0625,38.971,38.9761,22000.0
2006-04-07 11:15:00,76.73,76.75,76.5,76.6,9200.0,38.966,38.9761,38.8492,38.9,9200.0
2006-04-07 11:20:00,76.6,76.62,76.41,76.54,14900.0,38.9,38.9101,38.8035,38.8695,14900.0
2006-04-07 11:25:00,76.54,76.6,76.34,76.35,11900.0,38.8695,38.9,38.7679,38.773,11900.0
2006-04-07 11:30:00,76.36,76.4,76.13,76.2,9900.0,38.7781,38.7984,38.6613,38.6968,9900.0
2006-04-07 11:35:00,76.26,76.28,76.22,76.28,5400.0,38.7273,38.7374,38.707,38.7374,5400.0
2006-04-07 11:40:00,76.28,76.34,76.25,76.25,10100.0,38.7374,38.7679,38.7222,38.7222,10100.0
2006-04-07 11:45:00,76.2,76.23,76.11,76.11,8300.0,38.6968,38.7121,38.6511,38.6511,8300.0
2006-04-07 11:50:00,76.14,76.55,76.14,76.42,16000.0,38.6663,38.8746,38.6663,38.8085,16000.0
2006-04-07 11:55:00,76.43,76.49,76.35,76.41,7600.0,38.8136,38.8441,38.773,38.8035,7600.0
2006-04-07 12:00:00,76.44,76.48,76.3,76.36,10200.0,38.8187,38.839,38.7476,38.7781,10200.0
2006-04-07 12:05:00,76.36,76.38,76.17,76.17,7400.0,38.7781,38.7882,38.6816,38.6816,7400.0
2006-04-07 12:10:00,76.17,76.26,76.17,76.19,8000.0,38.6816,38.7273,38.6816,38.6917,8000.0
2006-04-07 12:15:00,76.22,76.42,76.22,76.29,8300.0,38.707,38.8085,38.707,38.7425,8300.0
2006-04-07 12:20:00,76.27,76.29,76.06,76.16,9600.0,38.7324,38.7425,38.6257,38.6765,9600.0
2006-04-07 12:25:00,76.2,76.27,76.16,76.16,5500.0,38.6968,38.7324,38.6765,38.6765,5500.0
2006-04-07 12:30:00,76.15,76.28,76.15,76.28,2600.0,38.6714,38.7374,38.6714,38.7374,2600.0
2006-04-07 12:35:00,76.26,76.28,76.06,76.15,5200.0,38.7273,38.7374,38.6257,38.6714,5200.0
2006-04-07 12:40:00,76.16,76.26,76.12,76.2,3400.0,38.6765,38.7273,38.6562,38.6968,3400.0
2006-04-07 12:45:00,76.26,76.37,76.26,76.37,2000.0,38.7273,38.7832,38.7273,38.7832,2000.0
2006-04-07 12:50:00,76.38,76.52,76.25,76.28,9400.0,38.7882,38.8593,38.7222,38.7374,9400.0
2006-04-07 12:55:00,76.28,76.32,76.12,76.12,4000.0,38.7374,38.7578,38.6562,38.6562,4000.0
2006-04-07 13:00:00,76.13,76.14,76.06,76.1,4300.0,38.6613,38.6663,38.6257,38.646,4300.0
2006-04-07 13:05:00,76.11,76.32,76.09,76.22,9700.0,38.6511,38.7578,38.641,38.707,9700.0
2006-04-07 13:10:00,76.26,76.29,76.22,76.22,1500.0,38.7273,38.7425,38.707,38.707,1500.0
2006-04-07 13:15:00,76.22,76.31,76.21,76.21,3700.0,38.707,38.7527,38.7019,38.7019,3700.0
2006-04-07 13:20:00,76.2,76.2,76.13,76.18,9100.0,38.6968,38.6968,38.6613,38.6867,9100.0
2006-04-07 13:25:00,76.18,76.23,76.11,76.22,5100.0,38.6867,38.7121,38.6511,38.707,5100.0
2006-04-07 13:30:00,76.24,76.3,76.15,76.17,6100.0,38.7171,38.7476,38.6714,38.6816,6100.0
2006-04-07 13:35:00,76.17,76.18,75.98,76.04,12700.0,38.6816,38.6867,38.5851,38.6156,12700.0
2006-04-07 13:40:00,76.04,76.04,75.94,75.94,3400.0,38.6156,38.6156,38.5648,38.5648,3400.0
2006-04-07 13:45:00,75.91,75.97,75.89,75.95,4300.0,38.5495,38.58,38.5394,38.5699,4300.0
2006-04-07 13:50:00,75.95,76.06,75.92,76.06,6800.0,38.5699,38.6257,38.5546,38.6257,6800.0
2006-04-07 13:55:00,76.01,76.01,75.93,75.94,4200.0,38.6003,38.6003,38.5597,38.5648,4200.0
2006-04-07 14:00:00,75.94,75.96,75.88,75.96,6500.0,38.5648,38.5749,38.5343,38.5749,6500.0
2006-04-07 14:05:00,75.97,76.06,75.97,76.06,7600.0,38.58,38.6257,38.58,38.6257,7600.0
2006-04-07 14:10:00,76.06,76.15,76.05,76.08,6000.0,38.6257,38.6714,38.6206,38.6359,6000.0
2006-04-07 14:15:00,76.08,76.14,76.06,76.09,10300.0,38.6359,38.6663,38.6257,38.641,10300.0
2006-04-07 14:20:00,76.09,76.15,76.05,76.11,9400.0,38.641,38.6714,38.6206,38.6511,9400.0
2006-04-07 14:25:00,76.11,76.11,75.97,75.99,6600.0,38.6511,38.6511,38.58,38.5902,6600.0
2006-04-07 14:30:00,76.0,76.15,75.93,75.98,11200.0,38.5953,38.6714,38.5597,38.5851,11200.0
2006-04-07 14:35:00,75.99,75.99,75.76,75.89,14600.0,38.5902,38.5902,38.4734,38.5394,14600.0
2006-04-07 14:40:00,75.92,76.01,75.81,75.82,9200.0,38.5546,38.6003,38.4988,38.5038,9200.0
2006-04-07 14:45:00,75.81,75.89,75.8,75.82,6500.0,38.4988,38.5394,38.4937,38.5038,6500.0
2006-04-07 14:50:00,75.87,75.93,75.86,75.86,5000.0,38.5292,38.5597,38.5242,38.5242,5000.0
2006-04-07 14:55:00,75.86,75.97,75.86,75.87,7600.0,38.5242,38.58,38.5242,38.5292,7600.0
2006-04-07 15:00:00,75.9,75.94,75.85,75.94,4200.0,38.5445,38.5648,38.5191,38.5648,4200.0
2006-04-07 15:05:00,75.94,76.06,75.87,76.05,6800.0,38.5648,38.6257,38.5292,38.6206,6800.0
2006-04-07 15:10:00,76.07,76.13,76.04,76.04,3800.0,38.6308,38.6613,38.6156,38.6156,3800.0
2006-04-07 15:15:00,76.09,76.09,76.02,76.05,4900.0,38.641,38.641,38.6054,38.6206,4900.0
2006-04-07 15:20:00,76.03,76.13,75.95,76.13,9000.0,38.6105,38.6613,38.5699,38.6613,9000.0
2006-04-07 15:25:00,76.13,76.17,75.97,75.97,10200.0,38.6613,38.6816,38.58,38.58,10200.0
2006-04-07 15:30:00,76.0,76.21,75.99,76.17,7900.0,38.5953,38.7019,38.5902,38.6816,7900.0
2006-04-07 15:35:00,76.17,76.2,76.06,76.16,13700.0,38.6816,38.6968,38.6257,38.6765,13700.0
2006-04-07 15:40:00,76.16,76.16,75.8,75.98,10700.0,38.6765,38.6765,38.4937,38.5851,10700.0
2006-04-07 15:45:00,75.96,75.96,75.83,75.89,7200.0,38.5749,38.5749,38.5089,38.5394,7200.0
2006-04-07 15:50:00,75.93,75.99,75.93,75.95,5700.0,38.5597,38.5902,38.5597,38.5699,5700.0
2006-04-07 15:55:00,75.96,76.0,75.82,75.83,11500.0,38.5749,38.5953,38.5038,38.5089,11500.0
2006-04-10 09:40:00,75.45,75.45,75.39,75.39,8300.0,38.3159,38.3159,38.2855,38.2855,8300.0
2006-04-10 09:45:00,75.47,75.47,75.15,75.28,12300.0,38.3261,38.3261,38.1636,38.2296,12300.0
2006-04-10 09:50:00,75.28,75.47,75.28,75.37,4600.0,38.2296,38.3261,38.2296,38.2753,4600.0
2006-04-10 09:55:00,75.29,75.5,75.28,75.5,3500.0,38.2347,38.3413,38.2296,38.3413,3500.0
2006-04-10 10:00:00,75.5,75.55,75.44,75.55,3900.0,38.3413,38.3667,38.3109,38.3667,3900.0
2006-04-10 10:05:00,75.58,75.76,75.58,75.65,7600.0,38.382,38.4734,38.382,38.4175,7600.0
2006-04-10 10:10:00,75.59,75.75,75.59,75.75,1100.0,38.387,38.4683,38.387,38.4683,1100.0
2006-04-10 10:15:00,75.78,75.82,75.76,75.8,5600.0,38.4835,38.5038,38.4734,38.4937,5600.0
2006-04-10 10:20:00,75.8,75.89,75.78,75.88,3400.0,38.4937,38.5394,38.4835,38.5343,3400.0
2006-04-10 10:25:00,75.88,75.88,75.8,75.8,9800.0,38.5343,38.5343,38.4937,38.4937,9800.0
2006-04-10 10:30:00,75.8,75.9,75.7,75.9,20400.0,38.4937,38.5445,38.4429,38.5445,20400.0
2006-04-10 10:35:00,75.92,75.94,75.85,75.87,8800.0,38.5546,38.5648,38.5191,38.5292,8800.0
2006-04-10 10:40:00,75.88,75.88,75.79,75.84,6600.0,38.5343,38.5343,38.4886,38.514,6600.0
2006-04-10 10:45:00,75.82,75.84,75.75,75.79,2700.0,38.5038,38.514,38.4683,38.4886,2700.0
2006-04-10 10:50:00,75.81,75.83,75.71,75.71,5600.0,38.4988,38.5089,38.448,38.448,5600.0
2006-04-10 10:55:00,75.7,75.73,75.65,75.65,2900.0,38.4429,38.4581,38.4175,38.4175,2900.0
2006-04-10 11:00:00,75.63,75.69,75.6,75.64,5400.0,38.4074,38.4378,38.3921,38.4124,5400.0
2006-04-10 11:05:00,75.61,75.7,75.61,75.63,5300.0,38.3972,38.4429,38.3972,38.4074,5300.0
2006-04-10 11:10:00,75.6,75.66,75.54,75.55,10000.0,38.3921,38.4226,38.3616,38.3667,10000.0
2006-04-10 11:15:00,75.57,75.63,75.32,75.37,8600.0,38.3769,38.4074,38.2499,38.2753,8600.0
2006-04-10 11:20:00,75.36,75.44,75.36,75.39,3700.0,38.2702,38.3109,38.2702,38.2855,3700.0
2006-04-10 11:25:00,75.43,75.47,75.37,75.37,3400.0,38.3058,38.3261,38.2753,38.2753,3400.0
2006-04-10 11:30:00,75.35,75.43,75.35,75.41,4300.0,38.2652,38.3058,38.2652,38.2956,4300.0
2006-04-10 11:35:00,75.38,75.38,75.27,75.3,5600.0,38.2804,38.2804,38.2245,38.2398,5600.0
2006-04-10 11:40:00,75.35,75.38,75.27,75.36,26400.0,38.2652,38.2804,38.2245,38.2702,26400.0
2006-04-10 11:45:00,75.36,75.55,75.36,75.5,7000.0,38.2702,38.3667,38.2702,38.3413,7000.0
2006-04-10 11:50:00,75.55,75.76,75.55,75.64,13800.0,38.3667,38.4734,38.3667,38.4124,13800.0
2006-04-10 11:55:00,75.64,75.84,75.64,75.8,2800.0,38.4124,38.514,38.4124,38.4937,2800.0
2006-04-10 12:00:00,75.84,75.91,75.84,75.91,5600.0,38.514,38.5495,38.514,38.5495,5600.0
2006-04-10 12:05:00,75.86,75.98,75.85,75.9,4000.0,38.5242,38.5851,38.5191,38.5445,4000.0
2006-04-10 12:10:00,75.97,76.07,75.95,75.95,9700.0,38.58,38.6308,38.5699,38.5699,9700.0
2006-04-10 12:15:00,75.95,75.95,75.86,75.86,4800.0,38.5699,38.5699,38.5242,38.5242,4800.0
2006-04-10 12:20:00,75.94,76.0,75.85,75.95,5600.0,38.5648,38.5953,38.5191,38.5699,5600.0
2006-04-10 12:25:00,75.82,75.87,75.8,75.82,5400.0,38.5038,38.5292,38.4937,38.5038,5400.0
2006-04-10 12:30:00,75.81,75.82,75.76,75.79,6000.0,38.4988,38.5038,38.4734,38.4886,6000.0
2006-04-10 12:35:00,75.81,75.85,75.78,75.83,3400.0,38.4988,38.5191,38.4835,38.5089,3400.0
2006-04-10 12:40:00,75.81,75.84,75.76,75.76,3700.0,38.4988,38.514,38.4734,38.4734,3700.0
2006-04-10 12:45:00,75.76,75.83,75.75,75.81,3900.0,38.4734,38.5089,38.4683,38.4988,3900.0
2006-04-10 12:50:00,75.8,75.84,75.78,75.82,2900.0,38.4937,38.514,38.4835,38.5038,2900.0
2006-04-10 12:55:00,75.78,75.81,75.75,75.75,3600.0,38.4835,38.4988,38.4683,38.4683,3600.0
2006-04-10 13:00:00,75.76,75.81,75.75,75.77,4200.0,38.4734,38.4988,38.4683,38.4785,4200.0
2006-04-10 13:05:00,75.75,75.8,75.65,75.65,6500.0,38.4683,38.4937,38.4175,38.4175,6500.0
2006-04-10 13:10:00,75.65,75.65,75.55,75.55,3700.0,38.4175,38.4175,38.3667,38.3667,3700.0
2006-04-10 13:15:00,75.5,75.5,75.33,75.4,3200.0,38.3413,38.3413,38.255,38.2906,3200.0
2006-04-10 13:20:00,75.4,75.5,75.37,75.4,8600.0,38.2906,38.3413,38.2753,38.2906,8600.0
2006-04-10 13:25:00,75.46,75.52,75.35,75.35,4100.0,38.321,38.3515,38.2652,38.2652,4100.0
2006-04-10 13:30:00,75.35,75.38,75.35,75.35,10200.0,38.2652,38.2804,38.2652,38.2652,10200.0
2006-04-10 13:35:00,75.35,75.38,75.27,75.27,7300.0,38.2652,38.2804,38.2245,38.2245,7300.0
2006-04-10 13:40:00,75.29,75.29,75.12,75.12,4000.0,38.2347,38.2347,38.1484,38.1484,4000.0
2006-04-10 13:45:00,75.15,75.22,75.08,75.22,6600.0,38.1636,38.1991,38.128,38.1991,6600.0
2006-04-10 13:50:00,75.22,75.5,75.22,75.48,11500.0,38.1991,38.3413,38.1991,38.3312,11500.0
2006-04-10 13:55:00,75.48,75.49,75.24,75.26,7500.0,38.3312,38.3363,38.2093,38.2195,7500.0
2006-04-10 14:00:00,75.25,75.31,75.16,75.2,2500.0,38.2144,38.2448,38.1687,38.189,2500.0
2006-04-10 14:05:00,75.2,75.34,75.15,75.28,7200.0,38.189,38.2601,38.1636,38.2296,7200.0
2006-04-10 14:10:00,75.28,75.32,75.23,75.29,1600.0,38.2296,38.2499,38.2042,38.2347,1600.0
2006-04-10 14:15:00,75.29,75.29,75.22,75.25,4300.0,38.2347,38.2347,38.1991,38.2144,4300.0
2006-04-10 14:20:00,75.22,75.32,75.22,75.23,5700.0,38.1991,38.2499,38.1991,38.2042,5700.0
2006-04-10 14:25:00,75.21,75.25,75.08,75.08,3500.0,38.1941,38.2144,38.128,38.128,3500.0
2006-04-10 14:30:00,75.07,75.11,74.85,75.06,14600.0,38.123,38.1433,38.0112,38.1179,14600.0
2006-04-10 14:35:00,75.08,75.18,74.94,75.01,6400.0,38.128,38.1788,38.057,38.0925,6400.0
2006-04-10 14:40:00,75.0,75.0,74.87,74.9,5500.0,38.0874,38.0874,38.0214,38.0366,5500.0
2006-04-10 14:45:00,74.9,74.95,74.87,74.9,5500.0,38.0366,38.062,38.0214,38.0366,5500.0
2006-04-10 14:50:00,74.9,74.98,74.59,74.62,17400.0,38.0366,38.0773,37.8792,37.8944,17400.0
2006-04-10 14:55:00,74.59,74.6,74.5,74.55,13200.0,37.8792,37.8843,37.8335,37.8589,13200.0
2006-04-10 15:00:00,74.56,74.73,74.55,74.66,10300.0,37.864,37.9503,37.8589,37.9148,10300.0
2006-04-10 15:05:00,74.67,74.71,74.6,74.67,7200.0,37.9198,37.9401,37.8843,37.9198,7200.0
2006-04-10 15:10:00,74.67,74.7,74.6,74.66,7400.0,37.9198,37.9351,37.8843,37.9148,7400.0
2006-04-10 15:15:00,74.68,74.87,74.68,74.87,9900.0,37.9249,38.0214,37.9249,38.0214,9900.0
2006-04-10 15:20:00,74.88,75.06,74.88,75.04,14100.0,38.0265,38.1179,38.0265,38.1077,14100.0
2006-04-10 15:25:00,75.04,75.24,75.02,75.24,12500.0,38.1077,38.2093,38.0976,38.2093,12500.0
2006-04-10 15:30:00,75.21,75.23,75.16,75.21,12500.0,38.1941,38.2042,38.1687,38.1941,12500.0
2006-04-10 15:35:00,75.21,75.27,75.2,75.21,9600.0,38.1941,38.2245,38.189,38.1941,9600.0
2006-04-10 15:40:00,75.17,75.18,74.98,75.08,11700.0,38.1738,38.1788,38.0773,38.128,11700.0
2006-04-10 15:45:00,75.08,75.1,75.05,75.1,10500.0,38.128,38.1382,38.1128,38.1382,10500.0
2006-04-10 15:50:00,75.12,75.13,75.07,75.1,7300.0,38.1484,38.1534,38.123,38.1382,7300.0
2006-04-10 15:55:00,75.09,75.12,75.05,75.06,14800.0,38.1331,38.1484,38.1128,38.1179,14800.0
2006-04-11 09:35:00,75.01,75.05,75.01,75.05,4300.0,38.0925,38.1128,38.0925,38.1128,4300.0
2006-04-11 09:40:00,75.04,75.17,74.88,75.17,12200.0,38.1077,38.1738,38.0265,38.1738,12200.0
2006-04-11 09:45:00,75.28,75.43,75.15,75.15,5800.0,38.2296,38.3058,38.1636,38.1636,5800.0
2006-04-11 09:50:00,75.15,75.15,75.0,75.12,6600.0,38.1636,38.1636,38.0874,38.1484,6600.0
2006-04-11 09:55:00,75.1,75.29,74.94,74.94,9900.0,38.1382,38.2347,38.057,38.057,9900.0
2006-04-11 10:00:00,74.95,74.99,74.9,74.9,8100.0,38.062,38.0823,38.0366,38.0366,8100.0
2006-04-11 10:05:00,74.9,74.97,74.88,74.97,3800.0,38.0366,38.0722,38.0265,38.0722,3800.0
2006-04-11 10:10:00,74.97,75.14,74.97,75.12,5600.0,38.0722,38.1585,38.0722,38.1484,5600.0
2006-04-11 10:15:00,75.15,75.31,75.12,75.18,13500.0,38.1636,38.2448,38.1484,38.1788,13500.0
2006-04-11 10:20:00,75.19,75.26,75.04,75.23,12900.0,38.1839,38.2195,38.1077,38.2042,12900.0
2006-04-11 10:25:00,75.26,75.44,75.24,75.4,13100.0,38.2195,38.3109,38.2093,38.2906,13100.0
2006-04-11 10:30:00,75.4,75.48,75.34,75.45,9400.0,38.2906,38.3312,38.2601,38.3159,9400.0
2006-04-11 10:35:00,75.5,75.67,75.46,75.67,16800.0,38.3413,38.4277,38.321,38.4277,16800.0
2006-04-11 10:40:00,75.7,75.8,75.61,75.64,17700.0,38.4429,38.4937,38.3972,38.4124,17700.0
2006-04-11 10:45:00,75.65,75.7,75.4,75.66,16700.0,38.4175,38.4429,38.2906,38.4226,16700.0
2006-04-11 10:50:00,75.68,75.68,75.57,75.67,6000.0,38.4327,38.4327,38.3769,38.4277,6000.0
2006-04-11 10:55:00,75.66,75.72,75.63,75.72,9000.0,38.4226,38.4531,38.4074,38.4531,9000.0
2006-04-11 11:00:00,75.7,75.79,75.64,75.66,11500.0,38.4429,38.4886,38.4124,38.4226,11500.0
2006-04-11 11:05:00,75.67,75.69,75.45,75.62,13100.0,38.4277,38.4378,38.3159,38.4023,13100.0
2006-04-11 11:10:00,75.62,75.68,75.51,75.67,10500.0,38.4023,38.4327,38.3464,38.4277,10500.0
2006-04-11 11:15:00,75.68,75.93,75.68,75.91,11100.0,38.4327,38.5597,38.4327,38.5495,11100.0
2006-04-11 11:20:00,75.93,76.02,75.87,76.0,10400.0,38.5597,38.6054,38.5292,38.5953,10400.0
2006-04-11 11:25:00,76.04,76.04,75.96,75.97,10000.0,38.6156,38.6156,38.5749,38.58,10000.0
2006-04-11 11:30:00,75.95,75.95,75.75,75.75,6000.0,38.5699,38.5699,38.4683,38.4683,6000.0
2006-04-11 11:35:00,75.77,75.9,75.7,75.89,7900.0,38.4785,38.5445,38.4429,38.5394,7900.0
2006-04-11 11:40:00,75.89,75.95,75.84,75.9,11900.0,38.5394,38.5699,38.514,38.5445,11900.0
2006-04-11 11:45:00,75.9,75.98,75.88,75.96,4400.0,38.5445,38.5851,38.5343,38.5749,4400.0
2006-04-11 11:50:00,75.99,76.12,75.99,76.06,11600.0,38.5902,38.6562,38.5902,38.6257,11600.0
2006-04-11 11:55:00,76.06,76.09,75.94,76.09,7000.0,38.6257,38.641,38.5648,38.641,7000.0
2006-04-11 12:00:00,76.08,76.14,76.02,76.02,8300.0,38.6359,38.6663,38.6054,38.6054,8300.0
2006-04-11 12:05:00,76.01,76.09,76.01,76.09,2300.0,38.6003,38.641,38.6003,38.641,2300.0
2006-04-11 12:10:00,76.09,76.17,76.03,76.14,4500.0,38.641,38.6816,38.6105,38.6663,4500.0
2006-04-11 12:15:00,76.14,76.14,76.08,76.08,6900.0,38.6663,38.6663,38.6359,38.6359,6900.0
2006-04-11 12:20:00,76.08,76.12,76.0,76.12,4700.0,38.6359,38.6562,38.5953,38.6562,4700.0
2006-04-11 12:25:00,76.15,76.23,76.13,76.13,8800.0,38.6714,38.7121,38.6613,38.6613,8800.0
2006-04-11 12:30:00,76.13,76.18,76.12,76.13,4300.0,38.6613,38.6867,38.6562,38.6613,4300.0
2006-04-11 12:35:00,76.12,76.2,76.07,76.12,13600.0,38.6562,38.6968,38.6308,38.6562,13600.0
2006-04-11 12:40:00,76.13,76.24,76.12,76.22,10300.0,38.6613,38.7171,38.6562,38.707,10300.0
2006-04-11 12:45:00,76.24,76.24,76.08,76.08,8200.0,38.7171,38.7171,38.6359,38.6359,8200.0
2006-04-11 12:50:00,76.08,76.08,75.96,75.96,6600.0,38.6359,38.6359,38.5749,38.5749,6600.0
2006-04-11 12:55:00,75.96,76.14,75.96,76.11,11000.0,38.5749,38.6663,38.5749,38.6511,11000.0
2006-04-11 13:00:00,76.1,76.27,76.07,76.27,10100.0,38.646,38.7324,38.6308,38.7324,10100.0
2006-04-11 13:05:00,76.3,76.31,76.25,76.26,10200.0,38.7476,38.7527,38.7222,38.7273,10200.0
2006-04-11 13:10:00,76.25,76.28,76.13,76.25,7800.0,38.7222,38.7374,38.6613,38.7222,7800.0
2006-04-11 13:15:00,76.27,76.27,76.08,76.12,7400.0,38.7324,38.7324,38.6359,38.6562,7400.0
2006-04-11 13:20:00,76.12,76.3,76.11,76.2,7500.0,38.6562,38.7476,38.6511,38.6968,7500.0
2006-04-11 13:25:00,76.18,76.21,76.1,76.21,8200.0,38.6867,38.7019,38.646,38.7019,8200.0
2006-04-11 13:30:00,76.23,76.27,76.05,76.27,12800.0,38.7121,38.7324,38.6206,38.7324,12800.0
2006-04-11 13:35:00,76.28,76.28,76.07,76.08,10500.0,38.7374,38.7374,38.6308,38.6359,10500.0
2006-04-11 13:40:00,76.09,76.32,76.09,76.3,6600.0,38.641,38.7578,38.641,38.7476,6600.0
2006-04-11 13:45:00,76.3,76.3,76.07,76.1,9000.0,38.7476,38.7476,38.6308,38.646,9000.0
2006-04-11 13:50:00,76.1,76.19,76.1,76.19,2000.0,38.646,38.6917,38.646,38.6917,2000.0
2006-04-11 13:55:00,76.16,76.16,76.07,76.07,3700.0,38.6765,38.6765,38.6308,38.6308,3700.0
2006-04-11 14:00:00,76.07,76.14,76.05,76.08,5600.0,38.6308,38.6663,38.6206,38.6359,5600.0
2006-04-11 14:05:00,76.02,76.1,76.02,76.02,3300.0,38.6054,38.646,38.6054,38.6054,3300.0
2006-04-11 14:10:00,76.03,76.03,75.89,75.95,8200.0,38.6105,38.6105,38.5394,38.5699,8200.0
2006-04-11 14:15:00,75.95,75.98,75.94,75.96,2600.0,38.5699,38.5851,38.5648,38.5749,2600.0
2006-04-11 14:20:00,75.96,75.99,75.9,75.9,7300.0,38.5749,38.5902,38.5445,38.5445,7300.0
2006-04-11 14:25:00,75.91,75.96,75.88,75.92,8900.0,38.5495,38.5749,38.5343,38.5546,8900.0
2006-04-11 14:30:00,75.92,76.07,75.92,76.06,3500.0,38.5546,38.6308,38.5546,38.6257,3500.0
2006-04-11 14:35:00,76.05,76.05,75.96,75.98,4500.0,38.6206,38.6206,38.5749,38.5851,4500.0
2006-04-11 14:40:00,76.02,76.16,76.02,76.02,4200.0,38.6054,38.6765,38.6054,38.6054,4200.0
2006-04-11 14:45:00,76.02,76.05,75.88,75.92,6900.0,38.6054,38.6206,38.5343,38.5546,6900.0
2006-04-11 14:50:00,75.91,76.12,75.9,76.07,9300.0,38.5495,38.6562,38.5445,38.6308,9300.0
2006-04-11 14:55:00,76.04,76.18,76.03,76.18,9300.0,38.6156,38.6867,38.6105,38.6867,9300.0
2006-04-11 15:00:00,76.12,76.13,75.99,75.99,3900.0,38.6562,38.6613,38.5902,38.5902,3900.0
2006-04-11 15:05:00,75.96,75.96,75.82,75.86,7400.0,38.5749,38.5749,38.5038,38.5242,7400.0
2006-04-11 15:10:00,75.84,75.96,75.77,75.96,11100.0,38.514,38.5749,38.4785,38.5749,11100.0
2006-04-11 15:15:00,76.01,76.09,75.96,76.0,21200.0,38.6003,38.641,38.5749,38.5953,21200.0
2006-04-11 15:20:00,76.0,76.0,75.77,75.87,8800.0,38.5953,38.5953,38.4785,38.5292,8800.0
2006-04-11 15:25:00,75.87,75.87,75.66,75.67,9600.0,38.5292,38.5292,38.4226,38.4277,9600.0
2006-04-11 15:30:00,75.66,75.75,75.66,75.71,12000.0,38.4226,38.4683,38.4226,38.448,12000.0
2006-04-11 15:35:00,75.69,75.76,75.68,75.75,14500.0,38.4378,38.4734,38.4327,38.4683,14500.0
2006-04-11 15:40:00,75.76,75.77,75.7,75.74,12800.0,38.4734,38.4785,38.4429,38.4632,12800.0
2006-04-11 15:45:00,75.74,75.83,75.74,75.75,12500.0,38.4632,38.5089,38.4632,38.4683,12500.0
2006-04-11 15:50:00,75.75,75.85,75.75,75.77,14900.0,38.4683,38.5191,38.4683,38.4785,14900.0
2006-04-11 15:55:00,75.77,75.78,75.7,75.7,25700.0,38.4785,38.4835,38.4429,38.4429,25700.0
2006-04-12 09:35:00,75.45,75.7,75.45,75.67,12200.0,38.3159,38.4429,38.3159,38.4277,12200.0
2006-04-12 09:40:00,75.66,75.82,75.65,75.79,13000.0,38.4226,38.5038,38.4175,38.4886,13000.0
2006-04-12 09:45:00,75.79,76.01,75.77,75.89,14700.0,38.4886,38.6003,38.4785,38.5394,14700.0
2006-04-12 09:50:00,75.97,76.03,75.82,75.82,9600.0,38.58,38.6105,38.5038,38.5038,9600.0
2006-04-12 09:55:00,75.8,76.0,75.8,75.8,5000.0,38.4937,38.5953,38.4937,38.4937,5000.0
2006-04-12 10:00:00,75.82,75.95,75.7,75.91,8200.0,38.5038,38.5699,38.4429,38.5495,8200.0
2006-04-12 10:05:00,75.95,75.95,75.8,75.91,8900.0,38.5699,38.5699,38.4937,38.5495,8900.0
2006-04-12 10:10:00,75.93,76.06,75.8,75.8,9700.0,38.5597,38.6257,38.4937,38.4937,9700.0
2006-04-12 10:15:00,75.79,75.9,75.75,75.88,4800.0,38.4886,38.5445,38.4683,38.5343,4800.0
2006-04-12 10:20:00,75.86,75.97,75.86,75.91,8100.0,38.5242,38.58,38.5242,38.5495,8100.0
2006-04-12 10:25:00,75.9,75.91,75.75,75.77,6100.0,38.5445,38.5495,38.4683,38.4785,6100.0
2006-04-12 10:30:00,75.8,75.8,75.64,75.64,8800.0,38.4937,38.4937,38.4124,38.4124,8800.0
2006-04-12 10:35:00,75.67,75.93,75.67,75.9,9500.0,38.4277,38.5597,38.4277,38.5445,9500.0
2006-04-12 10:40:00,75.9,75.9,75.8,75.84,10300.0,38.5445,38.5445,38.4937,38.514,10300.0
2006-04-12 10:45:00,75.85,75.85,75.7,75.7,3400.0,38.5191,38.5191,38.4429,38.4429,3400.0
2006-04-12 10:50:00,75.7,75.83,75.7,75.83,5200.0,38.4429,38.5089,38.4429,38.5089,5200.0
2006-04-12 10:55:00,75.88,75.91,75.76,75.85,9300.0,38.5343,38.5495,38.4734,38.5191,9300.0
2006-04-12 11:00:00,75.81,75.85,75.79,75.79,5600.0,38.4988,38.5191,38.4886,38.4886,5600.0
2006-04-12 11:05:00,75.77,75.83,75.76,75.83,7600.0,38.4785,38.5089,38.4734,38.5089,7600.0
2006-04-12 11:10:00,75.8,75.84,75.76,75.77,5300.0,38.4937,38.514,38.4734,38.4785,5300.0
2006-04-12 11:15:00,75.77,75.78,75.63,75.76,10900.0,38.4785,38.4835,38.4074,38.4734,10900.0
2006-04-12 11:20:00,75.76,75.84,75.75,75.83,6200.0,38.4734,38.514,38.4683,38.5089,6200.0
2006-04-12 11:25:00,75.83,75.85,75.79,75.8,3500.0,38.5089,38.5191,38.4886,38.4937,3500.0
2006-04-12 11:30:00,75.84,75.89,75.78,75.84,5200.0,38.514,38.5394,38.4835,38.514,5200.0
2006-04-12 11:35:00,75.85,75.89,75.77,75.78,9400.0,38.5191,38.5394,38.4785,38.4835,9400.0
2006-04-12 11:40:00,75.76,75.87,75.76,75.84,3400.0,38.4734,38.5292,38.4734,38.514,3400.0
2006-04-12 11:45:00,75.8,75.98,75.8,75.91,9300.0,38.4937,38.5851,38.4937,38.5495,9300.0
2006-04-12 11:50:00,75.87,75.87,75.62,75.75,14500.0,38.5292,38.5292,38.4023,38.4683,14500.0
2006-04-12 11:55:00,75.75,75.94,75.75,75.89,10800.0,38.4683,38.5648,38.4683,38.5394,10800.0
2006-04-12 12:00:00,75.89,75.92,75.87,75.91,4900.0,38.5394,38.5546,38.5292,38.5495,4900.0
2006-04-12 12:05:00,75.91,75.91,75.87,75.88,7800.0,38.5495,38.5495,38.5292,38.5343,7800.0
2006-04-12 12:10:00,75.85,75.85,75.81,75.81,8600.0,38.5191,38.5191,38.4988,38.4988,8600.0
2006-04-12 12:15:00,75.78,75.94,75.71,75.94,6100.0,38.4835,38.5648,38.448,38.5648,6100.0
2006-04-12 12:20:00,75.9,76.01,75.89,75.92,5400.0,38.5445,38.6003,38.5394,38.5546,5400.0
2006-04-12 12:25:00,75.95,76.04,75.92,76.03,3100.0,38.5699,38.6156,38.5546,38.6105,3100.0
2006-04-12 12:30:00,76.03,76.14,75.97,76.09,4700.0,38.6105,38.6663,38.58,38.641,4700.0
2006-04-12 12:35:00,76.13,76.17,76.04,76.1,7900.0,38.6613,38.6816,38.6156,38.646,7900.0
2006-04-12 12:40:00,76.1,76.19,76.08,76.15,6300.0,38.646,38.6917,38.6359,38.6714,6300.0
2006-04-12 12:45:00,76.18,76.21,75.91,75.95,10200.0,38.6867,38.7019,38.5495,38.5699,10200.0
2006-04-12 12:50:00,75.95,76.2,75.95,76.19,10600.0,38.5699,38.6968,38.5699,38.6917,10600.0
2006-04-12 12:55:00,76.17,76.21,76.09,76.16,6600.0,38.6816,38.7019,38.641,38.6765,6600.0
2006-04-12 13:00:00,76.2,76.23,76.18,76.21,3000.0,38.6968,38.7121,38.6867,38.7019,3000.0
2006-04-12 13:05:00,76.22,76.24,76.22,76.22,7800.0,38.707,38.7171,38.707,38.707,7800.0
2006-04-12 13:10:00,76.21,76.21,76.12,76.12,7200.0,38.7019,38.7019,38.6562,38.6562,7200.0
2006-04-12 13:15:00,76.1,76.16,76.08,76.13,6400.0,38.646,38.6765,38.6359,38.6613,6400.0
2006-04-12 13:20:00,76.13,76.15,76.09,76.15,3500.0,38.6613,38.6714,38.641,38.6714,3500.0
2006-04-12 13:25:00,76.16,76.23,76.15,76.21,4000.0,38.6765,38.7121,38.6714,38.7019,4000.0
2006-04-12 13:30:00,76.17,76.22,76.15,76.18,4600.0,38.6816,38.707,38.6714,38.6867,4600.0
2006-04-12 13:35:00,76.18,76.23,76.11,76.23,3600.0,38.6867,38.7121,38.6511,38.7121,3600.0
2006-04-12 13:40:00,76.19,76.26,76.19,76.26,3400.0,38.6917,38.7273,38.6917,38.7273,3400.0
2006-04-12 13:45:00,76.26,76.26,76.14,76.16,6900.0,38.7273,38.7273,38.6663,38.6765,6900.0
2006-04-12 13:50:00,76.19,76.22,76.15,76.21,2200.0,38.6917,38.707,38.6714,38.7019,2200.0
2006-04-12 13:55:00,76.22,76.22,76.14,76.2,7100.0,38.707,38.707,38.6663,38.6968,7100.0
2006-04-12 14:00:00,76.2,76.22,76.1,76.1,5400.0,38.6968,38.707,38.646,38.646,5400.0
2006-04-12 14:05:00,76.1,76.17,76.1,76.11,8800.0,38.646,38.6816,38.646,38.6511,8800.0
2006-04-12 14:10:00,76.11,76.12,76.02,76.08,6100.0,38.6511,38.6562,38.6054,38.6359,6100.0
2006-04-12 14:15:00,76.07,76.15,75.96,76.02,12000.0,38.6308,38.6714,38.5749,38.6054,12000.0
2006-04-12 14:20:00,76.03,76.03,75.85,75.85,5300.0,38.6105,38.6105,38.5191,38.5191,5300.0
2006-04-12 14:25:00,75.85,75.85,75.75,75.77,6100.0,38.5191,38.5191,38.4683,38.4785,6100.0
2006-04-12 14:30:00,75.77,75.8,75.65,75.65,9500.0,38.4785,38.4937,38.4175,38.4175,9500.0
2006-04-12 14:35:00,75.62,75.67,75.57,75.57,5300.0,38.4023,38.4277,38.3769,38.3769,5300.0
2006-04-12 14:40:00,75.6,75.72,75.6,75.69,5600.0,38.3921,38.4531,38.3921,38.4378,5600.0
2006-04-12 14:45:00,75.7,75.81,75.7,75.75,3100.0,38.4429,38.4988,38.4429,38.4683,3100.0
2006-04-12 14:50:00,75.75,75.9,75.64,75.88,10900.0,38.4683,38.5445,38.4124,38.5343,10900.0
2006-04-12 14:55:00,75.86,75.88,75.76,75.85,7600.0,38.5242,38.5343,38.4734,38.5191,7600.0
2006-04-12 15:00:00,75.84,75.92,75.84,75.86,2400.0,38.514,38.5546,38.514,38.5242,2400.0
2006-04-12 15:05:00,75.86,76.1,75.86,76.0,13000.0,38.5242,38.646,38.5242,38.5953,13000.0
2006-04-12 15:10:00,76.07,76.1,76.0,76.0,5400.0,38.6308,38.646,38.5953,38.5953,5400.0
2006-04-12 15:15:00,75.99,75.99,75.81,75.87,6100.0,38.5902,38.5902,38.4988,38.5292,6100.0
2006-04-12 15:20:00,75.88,75.93,75.75,75.86,7200.0,38.5343,38.5597,38.4683,38.5242,7200.0
2006-04-12 15:25:00,75.83,76.0,75.82,76.0,9100.0,38.5089,38.5953,38.5038,38.5953,9100.0
2006-04-12 15:30:00,75.99,75.99,75.81,75.81,8700.0,38.5902,38.5902,38.4988,38.4988,8700.0
2006-04-12 15:35:00,75.79,75.79,75.73,75.78,7500.0,38.4886,38.4886,38.4581,38.4835,7500.0
2006-04-12 15:40:00,75.77,75.82,75.77,75.82,11600.0,38.4785,38.5038,38.4785,38.5038,11600.0
2006-04-12 15:45:00,75.81,75.89,75.81,75.83,9200.0,38.4988,38.5394,38.4988,38.5089,9200.0
2006-04-12 15:50:00,75.82,75.84,75.78,75.82,10400.0,38.5038,38.514,38.4835,38.5038,10400.0
2006-04-12 15:55:00,75.81,75.87,75.81,75.84,14400.0,38.4988,38.5292,38.4988,38.514,14400.0
2006-04-13 09:40:00,75.68,75.72,75.62,75.72,12200.0,38.4327,38.4531,38.4023,38.4531,12200.0
2006-04-13 09:45:00,75.65,75.73,75.25,75.34,12800.0,38.4175,38.4581,38.2144,38.2601,12800.0
2006-04-13 09:50:00,75.26,75.57,75.26,75.48,12800.0,38.2195,38.3769,38.2195,38.3312,12800.0
2006-04-13 09:55:00,75.5,75.53,75.2,75.2,13700.0,38.3413,38.3566,38.189,38.189,13700.0
2006-04-13 10:00:00,75.2,75.3,75.17,75.3,9900.0,38.189,38.2398,38.1738,38.2398,9900.0
2006-04-13 10:05:00,75.37,75.4,75.21,75.38,7600.0,38.2753,38.2906,38.1941,38.2804,7600.0
2006-04-13 10:10:00,75.38,75.39,75.36,75.39,7600.0,38.2804,38.2855,38.2702,38.2855,7600.0
2006-04-13 10:15:00,75.39,75.39,75.21,75.23,5200.0,38.2855,38.2855,38.1941,38.2042,5200.0
2006-04-13 10:20:00,75.2,75.24,75.16,75.17,4200.0,38.189,38.2093,38.1687,38.1738,4200.0
2006-04-13 10:25:00,75.15,75.15,74.93,75.05,4900.0,38.1636,38.1636,38.0519,38.1128,4900.0
2006-04-13 10:30:00,75.1,75.13,75.05,75.13,7300.0,38.1382,38.1534,38.1128,38.1534,7300.0
2006-04-13 10:35:00,75.15,75.23,75.15,75.2,2600.0,38.1636,38.2042,38.1636,38.189,2600.0
2006-04-13 10:40:00,75.21,75.28,75.18,75.19,5000.0,38.1941,38.2296,38.1788,38.1839,5000.0
2006-04-13 10:45:00,75.2,75.3,75.19,75.3,8000.0,38.189,38.2398,38.1839,38.2398,8000.0
2006-04-13 10:50:00,75.3,75.3,75.21,75.3,10900.0,38.2398,38.2398,38.1941,38.2398,10900.0
2006-04-13 10:55:00,75.28,75.3,75.21,75.27,13000.0,38.2296,38.2398,38.1941,38.2245,13000.0
2006-04-13 11:00:00,75.27,75.3,75.16,75.16,4200.0,38.2245,38.2398,38.1687,38.1687,4200.0
2006-04-13 11:05:00,75.16,75.3,75.09,75.24,4000.0,38.1687,38.2398,38.1331,38.2093,4000.0
2006-04-13 11:10:00,75.26,75.3,75.22,75.22,5300.0,38.2195,38.2398,38.1991,38.1991,5300.0
2006-04-13 11:15:00,75.21,75.26,75.15,75.23,3300.0,38.1941,38.2195,38.1636,38.2042,3300.0
2006-04-13 11:20:00,75.24,75.25,75.22,75.22,1000.0,38.2093,38.2144,38.1991,38.1991,1000.0
2006-04-13 11:25:00,75.26,75.27,75.22,75.23,3000.0,38.2195,38.2245,38.1991,38.2042,3000.0
2006-04-13 11:30:00,75.28,75.28,75.19,75.19,1800.0,38.2296,38.2296,38.1839,38.1839,1800.0
2006-04-13 11:35:00,75.22,75.24,75.19,75.24,4200.0,38.1991,38.2093,38.1839,38.2093,4200.0
2006-04-13 11:40:00,75.23,75.24,75.12,75.12,3100.0,38.2042,38.2093,38.1484,38.1484,3100.0
2006-04-13 11:45:00,75.15,75.24,75.15,75.23,5900.0,38.1636,38.2093,38.1636,38.2042,5900.0
2006-04-13 11:50:00,75.24,75.24,75.22,75.24,3700.0,38.2093,38.2093,38.1991,38.2093,3700.0
2006-04-13 11:55:00,75.24,75.24,75.2,75.24,5400.0,38.2093,38.2093,38.189,38.2093,5400.0
2006-04-13 12:00:00,75.23,75.24,75.15,75.15,2700.0,38.2042,38.2093,38.1636,38.1636,2700.0
2006-04-13 12:05:00,75.14,75.16,75.02,75.03,6300.0,38.1585,38.1687,38.0976,38.1027,6300.0
2006-04-13 12:10:00,75.04,75.24,75.04,75.22,10100.0,38.1077,38.2093,38.1077,38.1991,10100.0
2006-04-13 12:15:00,75.22,75.22,75.03,75.08,2600.0,38.1991,38.1991,38.1027,38.128,2600.0
2006-04-13 12:20:00,75.05,75.15,75.02,75.14,2300.0,38.1128,38.1636,38.0976,38.1585,2300.0
2006-04-13 12:25:00,75.06,75.06,74.98,74.99,2400.0,38.1179,38.1179,38.0773,38.0823,2400.0
2006-04-13 12:30:00,74.99,75.01,74.99,75.0,18800.0,38.0823,38.0925,38.0823,38.0874,18800.0
2006-04-13 12:35:00,74.99,75.09,74.97,74.97,7800.0,38.0823,38.1331,38.0722,38.0722,7800.0
2006-04-13 12:40:00,74.97,75.04,74.92,75.04,2300.0,38.0722,38.1077,38.0468,38.1077,2300.0
2006-04-13 12:45:00,75.05,75.05,74.8,74.88,3100.0,38.1128,38.1128,37.9859,38.0265,3100.0
2006-04-13 12:50:00,74.89,74.93,74.77,74.77,2900.0,38.0316,38.0519,37.9706,37.9706,2900.0
2006-04-13 12:55:00,74.77,74.84,74.69,74.69,2900.0,37.9706,38.0062,37.93,37.93,2900.0
2006-04-13 13:00:00,74.69,74.69,74.6,74.64,3600.0,37.93,37.93,37.8843,37.9046,3600.0
2006-04-13 13:05:00,74.63,74.63,74.54,74.54,1800.0,37.8995,37.8995,37.8538,37.8538,1800.0
2006-04-13 13:10:00,74.55,74.66,74.52,74.54,4600.0,37.8589,37.9148,37.8437,37.8538,4600.0
2006-04-13 13:15:00,74.54,74.75,74.54,74.65,5600.0,37.8538,37.9605,37.8538,37.9097,5600.0
2006-04-13 13:20:00,74.65,74.69,74.61,74.61,4400.0,37.9097,37.93,37.8894,37.8894,4400.0
2006-04-13 13:25:00,74.61,74.69,74.61,74.65,2700.0,37.8894,37.93,37.8894,37.9097,2700.0
2006-04-13 13:30:00,74.66,74.73,74.64,74.73,2300.0,37.9148,37.9503,37.9046,37.9503,2300.0
2006-04-13 13:35:00,74.73,74.73,74.62,74.67,7900.0,37.9503,37.9503,37.8944,37.9198,7900.0
2006-04-13 13:40:00,74.7,74.75,74.69,74.72,5700.0,37.9351,37.9605,37.93,37.9452,5700.0
2006-04-13 13:45:00,74.71,74.8,74.7,74.7,5200.0,37.9401,37.9859,37.9351,37.9351,5200.0
2006-04-13 13:50:00,74.71,74.91,74.71,74.88,3400.0,37.9401,38.0417,37.9401,38.0265,3400.0
2006-04-13 13:55:00,74.88,74.88,74.75,74.77,1800.0,38.0265,38.0265,37.9605,37.9706,1800.0
2006-04-13 14:00:00,74.77,74.77,74.72,74.72,1300.0,37.9706,37.9706,37.9452,37.9452,1300.0
2006-04-13 14:05:00,74.75,74.83,74.74,74.8,4500.0,37.9605,38.0011,37.9554,37.9859,4500.0
2006-04-13 14:10:00,74.81,74.86,74.74,74.81,6200.0,37.9909,38.0163,37.9554,37.9909,6200.0
2006-04-13 14:15:00,74.83,74.85,74.8,74.81,1800.0,38.0011,38.0112,37.9859,37.9909,1800.0
2006-04-13 14:20:00,74.79,74.81,74.7,74.79,8700.0,37.9808,37.9909,37.9351,37.9808,8700.0
2006-04-13 14:25:00,74.77,74.81,74.74,74.81,4900.0,37.9706,37.9909,37.9554,37.9909,4900.0
2006-04-13 14:30:00,74.81,74.82,74.7,74.74,11400.0,37.9909,37.996,37.9351,37.9554,11400.0
2006-04-13 14:35:00,74.74,74.8,74.74,74.77,10900.0,37.9554,37.9859,37.9554,37.9706,10900.0
2006-04-13 14:40:00,74.8,74.83,74.78,74.8,7300.0,37.9859,38.0011,37.9757,37.9859,7300.0
2006-04-13 14:45:00,74.8,74.83,74.72,74.72,5500.0,37.9859,38.0011,37.9452,37.9452,5500.0
2006-04-13 14:50:00,74.72,74.72,74.61,74.63,4900.0,37.9452,37.9452,37.8894,37.8995,4900.0
2006-04-13 14:55:00,74.63,74.69,74.58,74.65,3900.0,37.8995,37.93,37.8741,37.9097,3900.0
2006-04-13 15:00:00,74.65,74.65,74.59,74.61,4900.0,37.9097,37.9097,37.8792,37.8894,4900.0
2006-04-13 15:05:00,74.69,74.76,74.57,74.58,7700.0,37.93,37.9655,37.8691,37.8741,7700.0
2006-04-13 15:10:00,74.58,74.65,74.58,74.58,5700.0,37.8741,37.9097,37.8741,37.8741,5700.0
2006-04-13 15:15:00,74.61,74.69,74.57,74.69,7100.0,37.8894,37.93,37.8691,37.93,7100.0
2006-04-13 15:20:00,74.68,74.68,74.55,74.55,4200.0,37.9249,37.9249,37.8589,37.8589,4200.0
2006-04-13 15:25:00,74.55,74.61,74.55,74.6,5500.0,37.8589,37.8894,37.8589,37.8843,5500.0
2006-04-13 15:30:00,74.59,74.68,74.53,74.63,10500.0,37.8792,37.9249,37.8487,37.8995,10500.0
2006-04-13 15:35:00,74.63,74.81,74.61,74.81,5100.0,37.8995,37.9909,37.8894,37.9909,5100.0
2006-04-13 15:40:00,74.81,74.84,74.79,74.81,6300.0,37.9909,38.0062,37.9808,37.9909,6300.0
2006-04-13 15:45:00,74.81,74.89,74.79,74.82,7200.0,37.9909,38.0316,37.9808,37.996,7200.0
2006-04-13 15:50:00,74.76,74.76,74.71,74.72,4700.0,37.9655,37.9655,37.9401,37.9452,4700.0
2006-04-13 15:55:00,74.71,74.73,74.6,74.6,5400.0,37.9401,37.9503,37.8843,37.8843,5400.0
2006-04-17 09:35:00,73.6,73.9,73.6,73.85,32400.0,37.3765,37.5288,37.3765,37.5034,32400.0
2006-04-17 09:40:00,73.93,73.95,73.75,73.85,12000.0,37.544,37.5542,37.4526,37.5034,12000.0
2006-04-17 09:45:00,73.85,74.0,73.84,74.0,5100.0,37.5034,37.5796,37.4983,37.5796,5100.0
2006-04-17 09:50:00,74.0,74.17,73.92,74.02,23100.0,37.5796,37.6659,37.539,37.5897,23100.0
2006-04-17 09:55:00,74.0,74.0,73.62,73.89,12700.0,37.5796,37.5796,37.3866,37.5237,12700.0
2006-04-17 10:00:00,73.88,73.94,73.81,73.86,4600.0,37.5186,37.5491,37.4831,37.5085,4600.0
2006-04-17 10:05:00,73.91,74.09,73.91,74.03,14300.0,37.5339,37.6253,37.5339,37.5948,14300.0
2006-04-17 10:10:00,74.02,74.15,73.97,74.13,14400.0,37.5897,37.6558,37.5644,37.6456,14400.0
2006-04-17 10:15:00,74.12,74.2,74.12,74.15,4300.0,37.6405,37.6812,37.6405,37.6558,4300.0
2006-04-17 10:20:00,74.13,74.3,74.11,74.14,7700.0,37.6456,37.7319,37.6354,37.6507,7700.0
2006-04-17 10:25:00,74.12,74.33,74.1,74.26,8400.0,37.6405,37.7472,37.6304,37.7116,8400.0
2006-04-17 10:30:00,74.25,74.25,74.08,74.15,9700.0,37.7065,37.7065,37.6202,37.6558,9700.0
2006-04-17 10:35:00,74.09,74.17,74.09,74.17,7800.0,37.6253,37.6659,37.6253,37.6659,7800.0
2006-04-17 10:40:00,74.18,74.25,74.18,74.2,2700.0,37.671,37.7065,37.671,37.6812,2700.0
2006-04-17 10:45:00,74.21,74.25,74.17,74.19,3000.0,37.6862,37.7065,37.6659,37.6761,3000.0
2006-04-17 10:50:00,74.24,74.32,74.2,74.32,12900.0,37.7015,37.7421,37.6812,37.7421,12900.0
2006-04-17 10:55:00,74.32,74.41,74.3,74.36,4700.0,37.7421,37.7878,37.7319,37.7624,4700.0
2006-04-17 11:00:00,74.38,74.4,74.37,74.38,3600.0,37.7726,37.7827,37.7675,37.7726,3600.0
2006-04-17 11:05:00,74.39,74.4,74.32,74.34,9700.0,37.7776,37.7827,37.7421,37.7523,9700.0
2006-04-17 11:10:00,74.35,74.47,74.34,74.45,3800.0,37.7573,37.8183,37.7523,37.8081,3800.0
2006-04-17 11:15:00,74.4,74.4,74.07,74.08,10700.0,37.7827,37.7827,37.6151,37.6202,10700.0
2006-04-17 11:20:00,74.11,74.14,74.05,74.13,2600.0,37.6354,37.6507,37.605,37.6456,2600.0
2006-04-17 11:25:00,74.12,74.33,74.08,74.28,4800.0,37.6405,37.7472,37.6202,37.7218,4800.0
2006-04-17 11:30:00,74.26,74.26,74.21,74.22,300.0,37.7116,37.7116,37.6862,37.6913,300.0
2006-04-17 11:35:00,74.19,74.19,74.14,74.18,3100.0,37.6761,37.6761,37.6507,37.671,3100.0
2006-04-17 11:40:00,74.18,74.18,73.95,74.0,8600.0,37.671,37.671,37.5542,37.5796,8600.0
2006-04-17 11:45:00,74.0,74.05,73.98,74.0,5300.0,37.5796,37.605,37.5694,37.5796,5300.0
2006-04-17 11:50:00,74.02,74.08,74.01,74.06,4400.0,37.5897,37.6202,37.5847,37.6101,4400.0
2006-04-17 11:55:00,74.09,74.09,74.01,74.05,1500.0,37.6253,37.6253,37.5847,37.605,1500.0
2006-04-17 12:00:00,74.01,74.03,73.87,73.91,5500.0,37.5847,37.5948,37.5136,37.5339,5500.0
2006-04-17 12:05:00,73.96,74.01,73.9,73.98,6600.0,37.5593,37.5847,37.5288,37.5694,6600.0
2006-04-17 12:10:00,74.0,74.04,73.99,74.04,3000.0,37.5796,37.5999,37.5745,37.5999,3000.0
2006-04-17 12:15:00,74.01,74.03,73.93,73.94,3400.0,37.5847,37.5948,37.544,37.5491,3400.0
2006-04-17 12:20:00,73.94,74.0,73.94,74.0,3900.0,37.5491,37.5796,37.5491,37.5796,3900.0
2006-04-17 12:25:00,74.0,74.0,73.96,74.0,2700.0,37.5796,37.5796,37.5593,37.5796,2700.0
2006-04-17 12:30:00,73.96,74.03,73.96,74.03,2100.0,37.5593,37.5948,37.5593,37.5948,2100.0
2006-04-17 12:35:00,73.98,74.03,73.94,74.02,6400.0,37.5694,37.5948,37.5491,37.5897,6400.0
2006-04-17 12:40:00,74.02,74.04,73.93,73.93,4300.0,37.5897,37.5999,37.544,37.544,4300.0
2006-04-17 12:45:00,73.91,73.99,73.89,73.99,3400.0,37.5339,37.5745,37.5237,37.5745,3400.0
2006-04-17 12:50:00,73.93,74.0,73.91,73.91,2000.0,37.544,37.5796,37.5339,37.5339,2000.0
2006-04-17 12:55:00,73.98,74.0,73.91,73.93,1800.0,37.5694,37.5796,37.5339,37.544,1800.0
2006-04-17 13:00:00,73.93,73.96,73.85,73.85,1700.0,37.544,37.5593,37.5034,37.5034,1700.0
2006-04-17 13:05:00,73.85,74.0,73.75,73.96,6000.0,37.5034,37.5796,37.4526,37.5593,6000.0
2006-04-17 13:10:00,73.97,74.01,73.96,73.96,1300.0,37.5644,37.5847,37.5593,37.5593,1300.0
2006-04-17 13:15:00,73.91,73.94,73.9,73.93,1000.0,37.5339,37.5491,37.5288,37.544,1000.0
2006-04-17 13:20:00,73.89,74.04,73.86,73.98,5400.0,37.5237,37.5999,37.5085,37.5694,5400.0
2006-04-17 13:25:00,73.95,73.95,73.86,73.92,3500.0,37.5542,37.5542,37.5085,37.539,3500.0
2006-04-17 13:30:00,73.92,73.92,73.83,73.85,3900.0,37.539,37.539,37.4933,37.5034,3900.0
2006-04-17 13:35:00,73.85,73.93,73.78,73.82,3300.0,37.5034,37.544,37.4679,37.4882,3300.0
2006-04-17 13:40:00,73.83,73.83,73.75,73.75,5700.0,37.4933,37.4933,37.4526,37.4526,5700.0
2006-04-17 13:45:00,73.76,73.81,73.76,73.78,2800.0,37.4577,37.4831,37.4577,37.4679,2800.0
2006-04-17 13:50:00,73.78,73.79,73.62,73.69,6300.0,37.4679,37.4729,37.3866,37.4222,6300.0
2006-04-17 13:55:00,73.69,73.78,73.69,73.74,3100.0,37.4222,37.4679,37.4222,37.4476,3100.0
2006-04-17 14:00:00,73.7,73.72,73.69,73.71,2500.0,37.4272,37.4374,37.4222,37.4323,2500.0
2006-04-17 14:05:00,73.7,73.86,73.68,73.84,4600.0,37.4272,37.5085,37.4171,37.4983,4600.0
2006-04-17 14:10:00,73.86,73.86,73.72,73.74,3600.0,37.5085,37.5085,37.4374,37.4476,3600.0
2006-04-17 14:15:00,73.75,73.77,73.61,73.66,4700.0,37.4526,37.4628,37.3815,37.4069,4700.0
2006-04-17 14:20:00,73.6,73.69,73.56,73.56,3500.0,37.3765,37.4222,37.3561,37.3561,3500.0
2006-04-17 14:25:00,73.56,73.57,73.49,73.54,4800.0,37.3561,37.3612,37.3206,37.346,4800.0
2006-04-17 14:30:00,73.53,73.59,73.43,73.54,4600.0,37.3409,37.3714,37.2901,37.346,4600.0
2006-04-17 14:35:00,73.54,73.61,73.54,73.58,2000.0,37.346,37.3815,37.346,37.3663,2000.0
2006-04-17 14:40:00,73.58,73.67,73.56,73.67,4400.0,37.3663,37.412,37.3561,37.412,4400.0
2006-04-17 14:45:00,73.69,73.79,73.66,73.79,4800.0,37.4222,37.4729,37.4069,37.4729,4800.0
2006-04-17 14:50:00,73.8,73.8,73.74,73.76,3700.0,37.478,37.478,37.4476,37.4577,3700.0
2006-04-17 14:55:00,73.78,73.78,73.71,73.77,5700.0,37.4679,37.4679,37.4323,37.4628,5700.0
2006-04-17 15:00:00,73.75,73.78,73.7,73.76,3900.0,37.4526,37.4679,37.4272,37.4577,3900.0
2006-04-17 15:05:00,73.78,73.78,73.71,73.71,600.0,37.4679,37.4679,37.4323,37.4323,600.0
2006-04-17 15:10:00,73.7,73.75,73.69,73.75,3700.0,37.4272,37.4526,37.4222,37.4526,3700.0
2006-04-17 15:15:00,73.72,73.72,73.6,73.7,6700.0,37.4374,37.4374,37.3765,37.4272,6700.0
2006-04-17 15:20:00,73.71,73.74,73.66,73.73,3500.0,37.4323,37.4476,37.4069,37.4425,3500.0
2006-04-17 15:25:00,73.7,73.83,73.7,73.75,7800.0,37.4272,37.4933,37.4272,37.4526,7800.0
2006-04-17 15:30:00,73.75,73.87,73.75,73.85,8100.0,37.4526,37.5136,37.4526,37.5034,8100.0
2006-04-17 15:35:00,73.85,73.9,73.85,73.9,7200.0,37.5034,37.5288,37.5034,37.5288,7200.0
2006-04-17 15:40:00,73.87,73.9,73.87,73.87,4500.0,37.5136,37.5288,37.5136,37.5136,4500.0
2006-04-17 15:45:00,73.87,73.93,73.87,73.93,6900.0,37.5136,37.544,37.5136,37.544,6900.0
2006-04-17 15:50:00,73.93,74.0,73.9,73.9,21400.0,37.544,37.5796,37.5288,37.5288,21400.0
2006-04-17 15:55:00,73.9,73.95,73.9,73.94,19900.0,37.5288,37.5542,37.5288,37.5491,19900.0
2006-04-18 09:30:00,74.0,74.18,74.0,74.1,9400.0,37.5796,37.671,37.5796,37.6304,9400.0
2006-04-18 09:35:00,73.96,74.13,73.95,74.02,20100.0,37.5593,37.6456,37.5542,37.5897,20100.0
2006-04-18 09:40:00,74.04,74.05,73.9,74.05,15200.0,37.5999,37.605,37.5288,37.605,15200.0
2006-04-18 09:45:00,73.95,74.06,73.95,74.06,11700.0,37.5542,37.6101,37.5542,37.6101,11700.0
2006-04-18 09:50:00,74.04,74.44,74.02,74.35,10200.0,37.5999,37.803,37.5897,37.7573,10200.0
2006-04-18 09:55:00,74.4,74.52,74.31,74.52,5900.0,37.7827,37.8437,37.737,37.8437,5900.0
2006-04-18 10:00:00,74.6,74.72,74.58,74.63,8100.0,37.8843,37.9452,37.8741,37.8995,8100.0
2006-04-18 10:05:00,74.63,74.63,74.47,74.52,16100.0,37.8995,37.8995,37.8183,37.8437,16100.0
2006-04-18 10:10:00,74.52,74.59,74.51,74.53,9700.0,37.8437,37.8792,37.8386,37.8487,9700.0
2006-04-18 10:15:00,74.57,74.65,74.57,74.65,2400.0,37.8691,37.9097,37.8691,37.9097,2400.0
2006-04-18 10:20:00,74.64,74.72,74.63,74.67,3100.0,37.9046,37.9452,37.8995,37.9198,3100.0
2006-04-18 10:25:00,74.69,74.72,74.63,74.67,5900.0,37.93,37.9452,37.8995,37.9198,5900.0
2006-04-18 10:30:00,74.67,74.71,74.62,74.62,8700.0,37.9198,37.9401,37.8944,37.8944,8700.0
2006-04-18 10:35:00,74.67,74.68,74.6,74.68,8100.0,37.9198,37.9249,37.8843,37.9249,8100.0
2006-04-18 10:40:00,74.69,74.77,74.69,74.76,2100.0,37.93,37.9706,37.93,37.9655,2100.0
2006-04-18 10:45:00,74.75,74.8,74.73,74.8,3100.0,37.9605,37.9859,37.9503,37.9859,3100.0
2006-04-18 10:50:00,74.8,74.8,74.74,74.79,4500.0,37.9859,37.9859,37.9554,37.9808,4500.0
2006-04-18 10:55:00,74.79,74.79,74.7,74.7,2800.0,37.9808,37.9808,37.9351,37.9351,2800.0
2006-04-18 11:00:00,74.69,74.77,74.68,74.72,5600.0,37.93,37.9706,37.9249,37.9452,5600.0
2006-04-18 11:05:00,74.71,74.81,74.71,74.81,5900.0,37.9401,37.9909,37.9401,37.9909,5900.0
2006-04-18 11:10:00,74.81,74.85,74.72,74.83,4900.0,37.9909,38.0112,37.9452,38.0011,4900.0
2006-04-18 11:15:00,74.79,74.96,74.79,74.95,6100.0,37.9808,38.0671,37.9808,38.062,6100.0
2006-04-18 11:20:00,74.96,74.98,74.91,74.91,4800.0,38.0671,38.0773,38.0417,38.0417,4800.0
2006-04-18 11:25:00,74.9,75.05,74.89,75.0,5300.0,38.0366,38.1128,38.0316,38.0874,5300.0
2006-04-18 11:30:00,74.97,74.97,74.84,74.9,6700.0,38.0722,38.0722,38.0062,38.0366,6700.0
2006-04-18 11:35:00,74.9,75.04,74.84,75.04,6800.0,38.0366,38.1077,38.0062,38.1077,6800.0
2006-04-18 11:40:00,74.99,75.0,74.9,74.9,2700.0,38.0823,38.0874,38.0366,38.0366,2700.0
2006-04-18 11:45:00,74.92,75.03,74.91,75.0,4900.0,38.0468,38.1027,38.0417,38.0874,4900.0
2006-04-18 11:50:00,75.02,75.16,74.99,75.15,4500.0,38.0976,38.1687,38.0823,38.1636,4500.0
2006-04-18 11:55:00,75.16,75.16,74.94,75.11,8600.0,38.1687,38.1687,38.057,38.1433,8600.0
2006-04-18 12:00:00,75.14,75.19,75.04,75.04,4200.0,38.1585,38.1839,38.1077,38.1077,4200.0
2006-04-18 12:05:00,75.05,75.17,75.05,75.14,5100.0,38.1128,38.1738,38.1128,38.1585,5100.0
2006-04-18 12:10:00,75.14,75.29,75.14,75.29,13400.0,38.1585,38.2347,38.1585,38.2347,13400.0
2006-04-18 12:15:00,75.3,75.4,75.3,75.36,4300.0,38.2398,38.2906,38.2398,38.2702,4300.0
2006-04-18 12:20:00,75.36,75.72,75.36,75.72,12200.0,38.2702,38.4531,38.2702,38.4531,12200.0
2006-04-18 12:25:00,75.71,75.89,75.66,75.8,18600.0,38.448,38.5394,38.4226,38.4937,18600.0
2006-04-18 12:30:00,75.81,75.93,75.81,75.81,7100.0,38.4988,38.5597,38.4988,38.4988,7100.0
2006-04-18 12:35:00,75.83,75.9,75.78,75.84,3700.0,38.5089,38.5445,38.4835,38.514,3700.0
2006-04-18 12:40:00,75.89,75.89,75.79,75.79,2100.0,38.5394,38.5394,38.4886,38.4886,2100.0
2006-04-18 12:45:00,75.79,75.8,75.7,75.76,3900.0,38.4886,38.4937,38.4429,38.4734,3900.0
2006-04-18 12:50:00,75.74,75.76,75.66,75.66,2100.0,38.4632,38.4734,38.4226,38.4226,2100.0
2006-04-18 12:55:00,75.68,75.71,75.67,75.71,2500.0,38.4327,38.448,38.4277,38.448,2500.0
2006-04-18 13:00:00,75.72,75.88,75.72,75.84,4800.0,38.4531,38.5343,38.4531,38.514,4800.0
2006-04-18 13:05:00,75.89,75.96,75.85,75.87,7300.0,38.5394,38.5749,38.5191,38.5292,7300.0
2006-04-18 13:10:00,75.86,75.92,75.84,75.89,1700.0,38.5242,38.5546,38.514,38.5394,1700.0
2006-04-18 13:15:00,75.87,75.88,75.83,75.83,700.0,38.5292,38.5343,38.5089,38.5089,700.0
2006-04-18 13:20:00,75.81,75.81,75.51,75.54,9200.0,38.4988,38.4988,38.3464,38.3616,9200.0
2006-04-18 13:25:00,75.55,75.61,75.5,75.61,6700.0,38.3667,38.3972,38.3413,38.3972,6700.0
2006-04-18 13:30:00,75.55,75.67,75.55,75.6,2800.0,38.3667,38.4277,38.3667,38.3921,2800.0
2006-04-18 13:35:00,75.67,75.73,75.65,75.72,2200.0,38.4277,38.4581,38.4175,38.4531,2200.0
2006-04-18 13:40:00,75.69,75.69,75.47,75.59,10100.0,38.4378,38.4378,38.3261,38.387,10100.0
2006-04-18 13:45:00,75.6,75.76,75.59,75.6,4800.0,38.3921,38.4734,38.387,38.3921,4800.0
2006-04-18 13:50:00,75.59,75.61,75.49,75.55,8400.0,38.387,38.3972,38.3363,38.3667,8400.0
2006-04-18 13:55:00,75.55,75.61,75.5,75.53,3500.0,38.3667,38.3972,38.3413,38.3566,3500.0
2006-04-18 14:00:00,75.5,75.96,75.47,75.96,26600.0,38.3413,38.5749,38.3261,38.5749,26600.0
2006-04-18 14:05:00,75.96,76.08,75.88,76.08,22400.0,38.5749,38.6359,38.5343,38.6359,22400.0
2006-04-18 14:10:00,76.11,76.46,76.11,76.32,22500.0,38.6511,38.8289,38.6511,38.7578,22500.0
2006-04-18 14:15:00,76.3,76.32,76.04,76.04,25500.0,38.7476,38.7578,38.6156,38.6156,25500.0
2006-04-18 14:20:00,76.02,76.03,75.95,76.02,8900.0,38.6054,38.6105,38.5699,38.6054,8900.0
2006-04-18 14:25:00,76.03,76.21,76.03,76.17,7100.0,38.6105,38.7019,38.6105,38.6816,7100.0
2006-04-18 14:30:00,76.14,76.33,76.14,76.31,10300.0,38.6663,38.7628,38.6663,38.7527,10300.0
2006-04-18 14:35:00,76.31,76.33,76.13,76.28,14900.0,38.7527,38.7628,38.6613,38.7374,14900.0
2006-04-18 14:40:00,76.29,76.5,76.29,76.46,10800.0,38.7425,38.8492,38.7425,38.8289,10800.0
2006-04-18 14:45:00,76.45,76.56,76.45,76.54,7700.0,38.8238,38.8796,38.8238,38.8695,7700.0
2006-04-18 14:50:00,76.51,76.64,76.5,76.64,5400.0,38.8542,38.9203,38.8492,38.9203,5400.0
2006-04-18 14:55:00,76.68,76.72,76.63,76.65,7800.0,38.9406,38.9609,38.9152,38.9253,7800.0
2006-04-18 15:00:00,76.61,76.73,76.61,76.7,7300.0,38.905,38.966,38.905,38.9507,7300.0
2006-04-18 15:05:00,76.7,76.71,76.55,76.64,7000.0,38.9507,38.9558,38.8746,38.9203,7000.0
2006-04-18 15:10:00,76.68,76.96,76.68,76.86,22800.0,38.9406,39.0828,38.9406,39.032,22800.0
2006-04-18 15:15:00,76.82,76.83,76.74,76.76,15200.0,39.0117,39.0168,38.971,38.9812,15200.0
2006-04-18 15:20:00,76.73,76.9,76.73,76.77,6300.0,38.966,39.0523,38.966,38.9863,6300.0
2006-04-18 15:25:00,76.78,76.98,76.78,76.96,16600.0,38.9914,39.0929,38.9914,39.0828,16600.0
2006-04-18 15:30:00,76.94,76.94,76.72,76.75,13700.0,39.0726,39.0726,38.9609,38.9761,13700.0
2006-04-18 15:35:00,76.74,76.83,76.7,76.75,6800.0,38.971,39.0168,38.9507,38.9761,6800.0
2006-04-18 15:40:00,76.74,76.79,76.67,76.73,13200.0,38.971,38.9964,38.9355,38.966,13200.0
2006-04-18 15:45:00,76.74,76.74,76.65,76.7,19300.0,38.971,38.971,38.9253,38.9507,19300.0
2006-04-18 15:50:00,76.71,76.71,76.54,76.54,31500.0,38.9558,38.9558,38.8695,38.8695,31500.0
2006-04-18 15:55:00,76.54,76.55,76.42,76.48,29500.0,38.8695,38.8746,38.8085,38.839,29500.0
2006-04-19 09:30:00,76.38,76.43,76.1,76.43,7100.0,38.7882,38.8136,38.646,38.8136,7100.0
2006-04-19 09:35:00,76.46,76.8,76.46,76.61,6700.0,38.8289,39.0015,38.8289,38.905,6700.0
2006-04-19 09:40:00,76.57,76.7,76.57,76.7,7300.0,38.8847,38.9507,38.8847,38.9507,7300.0
2006-04-19 09:45:00,76.71,76.81,76.47,76.47,13100.0,38.9558,39.0066,38.8339,38.8339,13100.0
2006-04-19 09:50:00,76.47,76.9,76.38,76.9,12700.0,38.8339,39.0523,38.7882,39.0523,12700.0
2006-04-19 09:55:00,76.86,77.09,76.85,76.99,10500.0,39.032,39.1488,39.0269,39.098,10500.0
2006-04-19 10:00:00,77.04,77.43,76.97,77.43,17500.0,39.1234,39.3215,39.0879,39.3215,17500.0
2006-04-19 10:05:00,77.46,77.47,77.13,77.2,19300.0,39.3367,39.3418,39.1691,39.2047,19300.0
2006-04-19 10:10:00,77.2,77.2,76.92,76.92,8000.0,39.2047,39.2047,39.0625,39.0625,8000.0
2006-04-19 10:15:00,76.92,77.18,76.92,76.94,12600.0,39.0625,39.1945,39.0625,39.0726,12600.0
2006-04-19 10:20:00,76.96,77.34,76.96,77.34,4800.0,39.0828,39.2757,39.0828,39.2757,4800.0
2006-04-19 10:25:00,77.34,77.45,77.18,77.36,11000.0,39.2757,39.3316,39.1945,39.2859,11000.0
2006-04-19 10:30:00,77.36,77.36,77.01,77.01,3200.0,39.2859,39.2859,39.1082,39.1082,3200.0
2006-04-19 10:35:00,77.06,77.06,76.71,76.71,11400.0,39.1336,39.1336,38.9558,38.9558,11400.0
2006-04-19 10:40:00,76.71,77.06,76.55,77.0,11200.0,38.9558,39.1336,38.8746,39.1031,11200.0
2006-04-19 10:45:00,76.99,76.99,76.77,76.97,9100.0,39.098,39.098,38.9863,39.0879,9100.0
2006-04-19 10:50:00,76.9,77.17,76.9,77.08,3200.0,39.0523,39.1894,39.0523,39.1437,3200.0
2006-04-19 10:55:00,77.14,77.21,76.84,76.84,8500.0,39.1742,39.2097,39.0218,39.0218,8500.0
2006-04-19 11:00:00,76.89,77.03,76.83,77.01,7800.0,39.0472,39.1183,39.0168,39.1082,7800.0
2006-04-19 11:05:00,77.05,77.34,77.05,77.27,9900.0,39.1285,39.2757,39.1285,39.2402,9900.0
2006-04-19 11:10:00,77.27,77.35,77.21,77.21,3400.0,39.2402,39.2808,39.2097,39.2097,3400.0
2006-04-19 11:15:00,77.19,77.3,77.1,77.1,6700.0,39.1996,39.2554,39.1539,39.1539,6700.0
2006-04-19 11:20:00,77.11,77.16,77.07,77.16,3000.0,39.1589,39.1843,39.1386,39.1843,3000.0
2006-04-19 11:25:00,77.17,77.29,76.96,77.29,14400.0,39.1894,39.2504,39.0828,39.2504,14400.0
2006-04-19 11:30:00,77.3,77.32,77.18,77.19,5200.0,39.2554,39.2656,39.1945,39.1996,5200.0
2006-04-19 11:35:00,77.16,77.32,77.16,77.21,3000.0,39.1843,39.2656,39.1843,39.2097,3000.0
2006-04-19 11:40:00,77.32,77.41,77.32,77.33,4400.0,39.2656,39.3113,39.2656,39.2707,4400.0
2006-04-19 11:45:00,77.38,77.41,77.25,77.25,2000.0,39.2961,39.3113,39.23,39.23,2000.0
2006-04-19 11:50:00,77.31,77.32,77.11,77.24,5600.0,39.2605,39.2656,39.1589,39.225,5600.0
2006-04-19 11:55:00,77.2,77.22,77.16,77.22,700.0,39.2047,39.2148,39.1843,39.2148,700.0
2006-04-19 12:00:00,77.22,77.23,77.16,77.23,900.0,39.2148,39.2199,39.1843,39.2199,900.0
2006-04-19 12:05:00,77.21,77.37,77.19,77.35,4400.0,39.2097,39.291,39.1996,39.2808,4400.0
2006-04-19 12:10:00,77.42,77.61,77.42,77.57,5600.0,39.3164,39.4129,39.3164,39.3925,5600.0
2006-04-19 12:15:00,77.57,77.61,77.56,77.61,1600.0,39.3925,39.4129,39.3875,39.4129,1600.0
2006-04-19 12:20:00,77.63,77.87,77.63,77.87,4100.0,39.423,39.5449,39.423,39.5449,4100.0
2006-04-19 12:25:00,77.89,77.9,77.57,77.82,15200.0,39.5551,39.5601,39.3925,39.5195,15200.0
2006-04-19 12:30:00,77.82,77.84,77.8,77.84,1200.0,39.5195,39.5297,39.5094,39.5297,1200.0
2006-04-19 12:35:00,77.8,77.96,77.79,77.92,5900.0,39.5094,39.5906,39.5043,39.5703,5900.0
2006-04-19 12:40:00,77.91,77.98,77.91,77.91,1200.0,39.5652,39.6008,39.5652,39.5652,1200.0
2006-04-19 12:45:00,77.97,78.02,77.95,77.95,4500.0,39.5957,39.6211,39.5855,39.5855,4500.0
2006-04-19 12:50:00,77.94,77.94,77.65,77.69,7600.0,39.5804,39.5804,39.4332,39.4535,7600.0
2006-04-19 12:55:00,77.67,77.67,77.5,77.55,4900.0,39.4433,39.4433,39.357,39.3824,4900.0
2006-04-19 13:00:00,77.55,77.6,77.38,77.41,9600.0,39.3824,39.4078,39.2961,39.3113,9600.0
2006-04-19 13:05:00,77.42,77.49,77.38,77.41,6700.0,39.3164,39.3519,39.2961,39.3113,6700.0
2006-04-19 13:10:00,77.41,77.46,77.29,77.3,7600.0,39.3113,39.3367,39.2504,39.2554,7600.0
2006-04-19 13:15:00,77.32,77.55,77.32,77.55,10200.0,39.2656,39.3824,39.2656,39.3824,10200.0
2006-04-19 13:20:00,77.55,77.55,77.44,77.46,5500.0,39.3824,39.3824,39.3265,39.3367,5500.0
2006-04-19 13:25:00,77.46,77.55,77.43,77.46,5700.0,39.3367,39.3824,39.3215,39.3367,5700.0
2006-04-19 13:30:00,77.49,77.55,77.46,77.52,11500.0,39.3519,39.3824,39.3367,39.3672,11500.0
2006-04-19 13:35:00,77.53,77.55,77.49,77.5,11200.0,39.3722,39.3824,39.3519,39.357,11200.0
2006-04-19 13:40:00,77.5,77.58,77.41,77.41,17900.0,39.357,39.3976,39.3113,39.3113,17900.0
2006-04-19 13:45:00,77.44,77.45,77.38,77.4,4900.0,39.3265,39.3316,39.2961,39.3062,4900.0
2006-04-19 13:50:00,77.38,77.52,77.27,77.5,8800.0,39.2961,39.3672,39.2402,39.357,8800.0
2006-04-19 13:55:00,77.53,77.57,77.37,77.37,7300.0,39.3722,39.3925,39.291,39.291,7300.0
2006-04-19 14:00:00,77.39,77.48,77.39,77.44,4000.0,39.3011,39.3468,39.3011,39.3265,4000.0
2006-04-19 14:05:00,77.43,77.46,77.29,77.29,5200.0,39.3215,39.3367,39.2504,39.2504,5200.0
2006-04-19 14:10:00,77.28,77.47,77.28,77.47,5000.0,39.2453,39.3418,39.2453,39.3418,5000.0
2006-04-19 14:15:00,77.49,77.53,77.32,77.52,10900.0,39.3519,39.3722,39.2656,39.3672,10900.0
2006-04-19 14:20:00,77.5,77.66,77.44,77.59,10500.0,39.357,39.4383,39.3265,39.4027,10500.0
2006-04-19 14:25:00,77.6,77.71,77.55,77.69,10900.0,39.4078,39.4636,39.3824,39.4535,10900.0
2006-04-19 14:30:00,77.71,77.77,77.67,77.72,10800.0,39.4636,39.4941,39.4433,39.4687,10800.0
2006-04-19 14:35:00,77.66,77.75,77.59,77.61,8900.0,39.4383,39.484,39.4027,39.4129,8900.0
2006-04-19 14:40:00,77.6,77.77,77.55,77.7,8100.0,39.4078,39.4941,39.3824,39.4586,8100.0
2006-04-19 14:45:00,77.65,77.65,77.58,77.58,2100.0,39.4332,39.4332,39.3976,39.3976,2100.0
2006-04-19 14:50:00,77.61,77.68,77.61,77.63,5100.0,39.4129,39.4484,39.4129,39.423,5100.0
2006-04-19 14:55:00,77.6,77.66,77.57,77.57,4700.0,39.4078,39.4383,39.3925,39.3925,4700.0
2006-04-19 15:00:00,77.6,77.65,77.56,77.65,3000.0,39.4078,39.4332,39.3875,39.4332,3000.0
2006-04-19 15:05:00,77.66,77.66,77.45,77.45,4000.0,39.4383,39.4383,39.3316,39.3316,4000.0
2006-04-19 15:10:00,77.51,77.56,77.5,77.56,3300.0,39.3621,39.3875,39.357,39.3875,3300.0
2006-04-19 15:15:00,77.54,77.62,77.45,77.54,3500.0,39.3773,39.4179,39.3316,39.3773,3500.0
2006-04-19 15:20:00,77.55,77.67,77.5,77.62,5500.0,39.3824,39.4433,39.357,39.4179,5500.0
2006-04-19 15:25:00,77.57,77.57,77.46,77.47,3000.0,39.3925,39.3925,39.3367,39.3418,3000.0
2006-04-19 15:30:00,77.49,77.54,77.47,77.52,2600.0,39.3519,39.3773,39.3418,39.3672,2600.0
2006-04-19 15:35:00,77.56,77.57,77.52,77.56,1800.0,39.3875,39.3925,39.3672,39.3875,1800.0
2006-04-19 15:40:00,77.5,77.66,77.38,77.66,5400.0,39.357,39.4383,39.2961,39.4383,5400.0
2006-04-19 15:45:00,77.61,77.65,77.55,77.56,3500.0,39.4129,39.4332,39.3824,39.3875,3500.0
2006-04-19 15:50:00,77.57,77.57,77.38,77.48,6500.0,39.3925,39.3925,39.2961,39.3468,6500.0
2006-04-19 15:55:00,77.47,77.49,77.41,77.46,9600.0,39.3418,39.3519,39.3113,39.3367,9600.0
2006-04-20 09:30:00,77.27,77.46,77.27,77.35,5400.0,39.2402,39.3367,39.2402,39.2808,5400.0
2006-04-20 09:35:00,77.39,77.53,77.35,77.49,8400.0,39.3011,39.3722,39.2808,39.3519,8400.0
2006-04-20 09:40:00,77.47,77.47,77.16,77.29,10400.0,39.3418,39.3418,39.1843,39.2504,10400.0
2006-04-20 09:45:00,77.29,77.35,77.0,77.0,5800.0,39.2504,39.2808,39.1031,39.1031,5800.0
2006-04-20 09:50:00,77.0,77.0,76.44,76.44,6000.0,39.1031,39.1031,38.8187,38.8187,6000.0
2006-04-20 09:55:00,76.44,76.44,75.94,75.94,7500.0,38.8187,38.8187,38.5648,38.5648,7500.0
2006-04-20 10:00:00,75.94,76.58,75.83,76.38,18800.0,38.5648,38.8898,38.5089,38.7882,18800.0
2006-04-20 10:05:00,76.37,76.41,76.22,76.4,3600.0,38.7832,38.8035,38.707,38.7984,3600.0
2006-04-20 10:10:00,76.33,76.43,76.32,76.4,4700.0,38.7628,38.8136,38.7578,38.7984,4700.0
2006-04-20 10:15:00,76.43,76.69,76.43,76.61,6900.0,38.8136,38.9457,38.8136,38.905,6900.0
2006-04-20 10:20:00,76.6,77.1,76.6,77.1,7900.0,38.9,39.1539,38.9,39.1539,7900.0
2006-04-20 10:25:00,77.1,77.22,76.74,76.74,13000.0,39.1539,39.2148,38.971,38.971,13000.0
2006-04-20 10:30:00,76.72,77.35,76.72,77.29,10400.0,38.9609,39.2808,38.9609,39.2504,10400.0
2006-04-20 10:35:00,77.29,77.39,77.17,77.39,11200.0,39.2504,39.3011,39.1894,39.3011,11200.0
2006-04-20 10:40:00,77.4,77.41,77.22,77.39,13900.0,39.3062,39.3113,39.2148,39.3011,13900.0
2006-04-20 10:45:00,77.39,77.49,77.26,77.37,11700.0,39.3011,39.3519,39.2351,39.291,11700.0
2006-04-20 10:50:00,77.44,77.49,77.16,77.22,10900.0,39.3265,39.3519,39.1843,39.2148,10900.0
2006-04-20 10:55:00,77.15,77.31,77.15,77.17,7300.0,39.1793,39.2605,39.1793,39.1894,7300.0
2006-04-20 11:00:00,77.19,77.28,77.08,77.25,13700.0,39.1996,39.2453,39.1437,39.23,13700.0
2006-04-20 11:05:00,77.27,77.32,77.17,77.24,6400.0,39.2402,39.2656,39.1894,39.225,6400.0
2006-04-20 11:10:00,77.24,77.24,77.16,77.21,3500.0,39.225,39.225,39.1843,39.2097,3500.0
2006-04-20 11:15:00,77.21,77.31,77.05,77.31,13700.0,39.2097,39.2605,39.1285,39.2605,13700.0
2006-04-20 11:20:00,77.31,77.34,77.08,77.1,9700.0,39.2605,39.2757,39.1437,39.1539,9700.0
2006-04-20 11:25:00,77.08,77.15,77.05,77.15,1300.0,39.1437,39.1793,39.1285,39.1793,1300.0
2006-04-20 11:30:00,77.12,77.29,77.12,77.13,7700.0,39.164,39.2504,39.164,39.1691,7700.0
2006-04-20 11:35:00,77.13,77.13,77.04,77.06,5600.0,39.1691,39.1691,39.1234,39.1336,5600.0
2006-04-20 11:40:00,77.13,77.13,77.07,77.07,800.0,39.1691,39.1691,39.1386,39.1386,800.0
2006-04-20 11:45:00,77.04,77.07,76.93,76.96,8700.0,39.1234,39.1386,39.0675,39.0828,8700.0
2006-04-20 11:50:00,76.93,77.0,76.82,76.82,10100.0,39.0675,39.1031,39.0117,39.0117,10100.0
2006-04-20 11:55:00,76.82,76.91,76.82,76.87,4800.0,39.0117,39.0574,39.0117,39.0371,4800.0
2006-04-20 12:00:00,76.86,77.02,76.86,76.97,13700.0,39.032,39.1132,39.032,39.0879,13700.0
2006-04-20 12:05:00,76.98,77.04,76.94,76.96,5800.0,39.0929,39.1234,39.0726,39.0828,5800.0
2006-04-20 12:10:00,76.91,76.98,76.9,76.98,5600.0,39.0574,39.0929,39.0523,39.0929,5600.0
2006-04-20 12:15:00,76.98,77.18,76.98,77.1,4900.0,39.0929,39.1945,39.0929,39.1539,4900.0
2006-04-20 12:20:00,77.04,77.1,77.04,77.1,1100.0,39.1234,39.1539,39.1234,39.1539,1100.0
2006-04-20 12:25:00,77.04,77.05,77.02,77.05,5900.0,39.1234,39.1285,39.1132,39.1285,5900.0
2006-04-20 12:30:00,77.01,77.15,77.01,77.15,2600.0,39.1082,39.1793,39.1082,39.1793,2600.0
2006-04-20 12:35:00,77.14,77.17,77.14,77.17,800.0,39.1742,39.1894,39.1742,39.1894,800.0
2006-04-20 12:40:00,77.16,77.2,77.13,77.2,1000.0,39.1843,39.2047,39.1691,39.2047,1000.0
2006-04-20 12:45:00,77.21,77.23,77.21,77.23,500.0,39.2097,39.2199,39.2097,39.2199,500.0
2006-04-20 12:50:00,77.17,77.19,77.17,77.19,500.0,39.1894,39.1996,39.1894,39.1996,500.0
2006-04-20 12:55:00,77.19,77.23,77.16,77.23,1500.0,39.1996,39.2199,39.1843,39.2199,1500.0
2006-04-20 13:00:00,77.24,77.3,77.17,77.17,7200.0,39.225,39.2554,39.1894,39.1894,7200.0
2006-04-20 13:05:00,77.23,77.24,77.16,77.22,1300.0,39.2199,39.225,39.1843,39.2148,1300.0
2006-04-20 13:10:00,77.22,77.22,77.16,77.2,900.0,39.2148,39.2148,39.1843,39.2047,900.0
2006-04-20 13:15:00,77.2,77.29,77.2,77.29,3200.0,39.2047,39.2504,39.2047,39.2504,3200.0
2006-04-20 13:20:00,77.29,77.29,77.13,77.18,3700.0,39.2504,39.2504,39.1691,39.1945,3700.0
2006-04-20 13:25:00,77.15,77.33,77.15,77.3,4700.0,39.1793,39.2707,39.1793,39.2554,4700.0
2006-04-20 13:30:00,77.28,77.3,77.17,77.19,3700.0,39.2453,39.2554,39.1894,39.1996,3700.0
2006-04-20 13:35:00,77.24,77.26,77.15,77.21,2100.0,39.225,39.2351,39.1793,39.2097,2100.0
2006-04-20 13:40:00,77.23,77.25,77.23,77.23,600.0,39.2199,39.23,39.2199,39.2199,600.0
2006-04-20 13:45:00,77.26,77.27,77.21,77.22,1900.0,39.2351,39.2402,39.2097,39.2148,1900.0
2006-04-20 13:50:00,77.21,77.28,77.21,77.26,1300.0,39.2097,39.2453,39.2097,39.2351,1300.0
2006-04-20 13:55:00,77.3,77.33,77.3,77.3,2000.0,39.2554,39.2707,39.2554,39.2554,2000.0
2006-04-20 14:00:00,77.36,77.42,77.32,77.42,5500.0,39.2859,39.3164,39.2656,39.3164,5500.0
2006-04-20 14:05:00,77.4,77.41,77.33,77.33,900.0,39.3062,39.3113,39.2707,39.2707,900.0
2006-04-20 14:10:00,77.33,77.43,77.3,77.4,3600.0,39.2707,39.3215,39.2554,39.3062,3600.0
2006-04-20 14:15:00,77.42,77.43,77.29,77.34,3700.0,39.3164,39.3215,39.2504,39.2757,3700.0
2006-04-20 14:20:00,77.32,77.39,77.32,77.33,1700.0,39.2656,39.3011,39.2656,39.2707,1700.0
2006-04-20 14:25:00,77.33,77.39,77.32,77.37,1400.0,39.2707,39.3011,39.2656,39.291,1400.0
2006-04-20 14:30:00,77.39,77.5,77.36,77.5,2400.0,39.3011,39.357,39.2859,39.357,2400.0
2006-04-20 14:35:00,77.52,77.52,77.38,77.38,3800.0,39.3672,39.3672,39.2961,39.2961,3800.0
2006-04-20 14:40:00,77.35,77.43,77.27,77.43,4400.0,39.2808,39.3215,39.2402,39.3215,4400.0
2006-04-20 14:45:00,77.44,77.54,77.4,77.51,3000.0,39.3265,39.3773,39.3062,39.3621,3000.0
2006-04-20 14:50:00,77.47,77.54,77.47,77.5,3800.0,39.3418,39.3773,39.3418,39.357,3800.0
2006-04-20 14:55:00,77.49,77.54,77.43,77.44,3500.0,39.3519,39.3773,39.3215,39.3265,3500.0
2006-04-20 15:00:00,77.52,77.52,77.45,77.47,1800.0,39.3672,39.3672,39.3316,39.3418,1800.0
2006-04-20 15:05:00,77.47,77.61,77.46,77.53,4500.0,39.3418,39.4129,39.3367,39.3722,4500.0
2006-04-20 15:10:00,77.54,77.6,77.54,77.6,1600.0,39.3773,39.4078,39.3773,39.4078,1600.0
2006-04-20 15:15:00,77.6,77.63,77.53,77.53,2400.0,39.4078,39.423,39.3722,39.3722,2400.0
2006-04-20 15:20:00,77.53,77.63,77.53,77.55,2700.0,39.3722,39.423,39.3722,39.3824,2700.0
2006-04-20 15:25:00,77.61,77.61,77.55,77.55,1100.0,39.4129,39.4129,39.3824,39.3824,1100.0
2006-04-20 15:30:00,77.54,77.54,77.42,77.45,3200.0,39.3773,39.3773,39.3164,39.3316,3200.0
2006-04-20 15:35:00,77.46,77.49,77.42,77.42,3100.0,39.3367,39.3519,39.3164,39.3164,3100.0
2006-04-20 15:40:00,77.44,77.53,77.42,77.5,3900.0,39.3265,39.3722,39.3164,39.357,3900.0
2006-04-20 15:45:00,77.54,77.54,77.43,77.43,4100.0,39.3773,39.3773,39.3215,39.3215,4100.0
2006-04-20 15:50:00,77.44,77.45,77.4,77.4,2600.0,39.3265,39.3316,39.3062,39.3062,2600.0
2006-04-20 15:55:00,77.43,77.53,77.43,77.53,8900.0,39.3215,39.3722,39.3215,39.3722,8900.0
2006-04-21 09:30:00,77.8,77.86,77.75,77.75,23600.0,39.5094,39.5398,39.484,39.484,23600.0
2006-04-21 09:35:00,77.75,78.2,77.75,78.18,8300.0,39.484,39.7125,39.484,39.7023,8300.0
2006-04-21 09:40:00,78.21,78.21,77.69,77.92,10300.0,39.7176,39.7176,39.4535,39.5703,10300.0
2006-04-21 09:45:00,77.77,78.09,77.72,77.99,10800.0,39.4941,39.6566,39.4687,39.6058,10800.0
2006-04-21 09:50:00,78.07,78.14,77.89,78.07,8200.0,39.6465,39.682,39.5551,39.6465,8200.0
2006-04-21 09:55:00,78.14,78.14,78.01,78.06,7400.0,39.682,39.682,39.616,39.6414,7400.0
2006-04-21 10:00:00,78.1,78.14,78.0,78.01,5900.0,39.6617,39.682,39.6109,39.616,5900.0
2006-04-21 10:05:00,78.01,78.04,78.0,78.03,6500.0,39.616,39.6312,39.6109,39.6262,6500.0
2006-04-21 10:10:00,78.01,78.11,77.88,77.88,7700.0,39.616,39.6668,39.55,39.55,7700.0
2006-04-21 10:15:00,77.95,78.04,77.93,78.02,6100.0,39.5855,39.6312,39.5754,39.6211,6100.0
2006-04-21 10:20:00,78.02,78.02,77.9,77.95,5100.0,39.6211,39.6211,39.5601,39.5855,5100.0
2006-04-21 10:25:00,77.96,77.96,77.64,77.64,7500.0,39.5906,39.5906,39.4281,39.4281,7500.0
2006-04-21 10:30:00,77.6,77.83,77.6,77.69,4400.0,39.4078,39.5246,39.4078,39.4535,4400.0
2006-04-21 10:35:00,77.7,77.87,77.69,77.83,5700.0,39.4586,39.5449,39.4535,39.5246,5700.0
2006-04-21 10:40:00,77.78,77.88,77.7,77.82,6000.0,39.4992,39.55,39.4586,39.5195,6000.0
2006-04-21 10:45:00,77.8,77.81,77.62,77.62,4100.0,39.5094,39.5144,39.4179,39.4179,4100.0
2006-04-21 10:50:00,77.62,77.64,77.54,77.62,7100.0,39.4179,39.4281,39.3773,39.4179,7100.0
2006-04-21 10:55:00,77.58,77.62,77.5,77.61,3600.0,39.3976,39.4179,39.357,39.4129,3600.0
2006-04-21 11:00:00,77.63,77.79,77.61,77.75,8500.0,39.423,39.5043,39.4129,39.484,8500.0
2006-04-21 11:05:00,77.75,77.76,77.62,77.7,2300.0,39.484,39.489,39.4179,39.4586,2300.0
2006-04-21 11:10:00,77.66,77.66,77.32,77.45,7100.0,39.4383,39.4383,39.2656,39.3316,7100.0
2006-04-21 11:15:00,77.45,77.55,77.43,77.43,2800.0,39.3316,39.3824,39.3215,39.3215,2800.0
2006-04-21 11:20:00,77.5,77.53,77.43,77.47,2400.0,39.357,39.3722,39.3215,39.3418,2400.0
2006-04-21 11:25:00,77.48,77.52,77.4,77.4,2500.0,39.3468,39.3672,39.3062,39.3062,2500.0
2006-04-21 11:30:00,77.4,77.41,77.35,77.38,1200.0,39.3062,39.3113,39.2808,39.2961,1200.0
2006-04-21 11:35:00,77.32,77.45,77.28,77.44,3200.0,39.2656,39.3316,39.2453,39.3265,3200.0
2006-04-21 11:40:00,77.44,77.45,77.4,77.41,2200.0,39.3265,39.3316,39.3062,39.3113,2200.0
2006-04-21 11:45:00,77.44,77.55,77.44,77.5,2400.0,39.3265,39.3824,39.3265,39.357,2400.0
2006-04-21 11:50:00,77.49,77.52,77.44,77.52,600.0,39.3519,39.3672,39.3265,39.3672,600.0
2006-04-21 11:55:00,77.48,77.55,77.43,77.51,3600.0,39.3468,39.3824,39.3215,39.3621,3600.0
2006-04-21 12:00:00,77.51,77.53,77.46,77.46,3100.0,39.3621,39.3722,39.3367,39.3367,3100.0
2006-04-21 12:05:00,77.46,77.47,77.44,77.45,800.0,39.3367,39.3418,39.3265,39.3316,800.0
2006-04-21 12:10:00,77.4,77.4,77.37,77.37,1300.0,39.3062,39.3062,39.291,39.291,1300.0
2006-04-21 12:15:00,77.32,77.38,77.19,77.38,3600.0,39.2656,39.2961,39.1996,39.2961,3600.0
2006-04-21 12:20:00,77.38,77.51,77.38,77.46,2900.0,39.2961,39.3621,39.2961,39.3367,2900.0
2006-04-21 12:25:00,77.45,77.47,77.38,77.47,2500.0,39.3316,39.3418,39.2961,39.3418,2500.0
2006-04-21 12:30:00,77.48,77.57,77.48,77.54,2300.0,39.3468,39.3925,39.3468,39.3773,2300.0
2006-04-21 12:35:00,77.55,77.6,77.53,77.56,4300.0,39.3824,39.4078,39.3722,39.3875,4300.0
2006-04-21 12:40:00,77.53,77.63,77.53,77.57,2800.0,39.3722,39.423,39.3722,39.3925,2800.0
2006-04-21 12:45:00,77.57,77.58,77.54,77.54,2500.0,39.3925,39.3976,39.3773,39.3773,2500.0
2006-04-21 12:50:00,77.52,77.52,77.42,77.5,1900.0,39.3672,39.3672,39.3164,39.357,1900.0
2006-04-21 12:55:00,77.5,77.57,77.5,77.57,2000.0,39.357,39.3925,39.357,39.3925,2000.0
2006-04-21 13:00:00,77.55,77.56,77.49,77.5,2500.0,39.3824,39.3875,39.3519,39.357,2500.0
2006-04-21 13:05:00,77.49,77.52,77.49,77.52,1700.0,39.3519,39.3672,39.3519,39.3672,1700.0
2006-04-21 13:10:00,77.52,77.53,77.52,77.53,1500.0,39.3672,39.3722,39.3672,39.3722,1500.0
2006-04-21 13:15:00,77.52,77.54,77.45,77.54,2900.0,39.3672,39.3773,39.3316,39.3773,2900.0
2006-04-21 13:20:00,77.53,77.53,77.45,77.45,1600.0,39.3722,39.3722,39.3316,39.3316,1600.0
2006-04-21 13:25:00,77.5,77.57,77.5,77.55,1600.0,39.357,39.3925,39.357,39.3824,1600.0
2006-04-21 13:30:00,77.55,77.59,77.54,77.55,2500.0,39.3824,39.4027,39.3773,39.3824,2500.0
2006-04-21 13:35:00,77.59,77.59,77.56,77.56,1100.0,39.4027,39.4027,39.3875,39.3875,1100.0
2006-04-21 13:40:00,77.55,77.58,77.55,77.57,1300.0,39.3824,39.3976,39.3824,39.3925,1300.0
2006-04-21 13:45:00,77.58,77.67,77.58,77.66,5800.0,39.3976,39.4433,39.3976,39.4383,5800.0
2006-04-21 13:50:00,77.69,77.74,77.67,77.71,7500.0,39.4535,39.4789,39.4433,39.4636,7500.0
2006-04-21 13:55:00,77.67,77.72,77.64,77.72,2900.0,39.4433,39.4687,39.4281,39.4687,2900.0
2006-04-21 14:00:00,77.71,77.71,77.56,77.6,5100.0,39.4636,39.4636,39.3875,39.4078,5100.0
2006-04-21 14:05:00,77.6,77.64,77.55,77.64,2400.0,39.4078,39.4281,39.3824,39.4281,2400.0
2006-04-21 14:10:00,77.64,77.68,77.57,77.63,4100.0,39.4281,39.4484,39.3925,39.423,4100.0
2006-04-21 14:15:00,77.61,77.63,77.48,77.59,3000.0,39.4129,39.423,39.3468,39.4027,3000.0
2006-04-21 14:20:00,77.6,77.67,77.55,77.55,4700.0,39.4078,39.4433,39.3824,39.3824,4700.0
2006-04-21 14:25:00,77.5,77.54,77.42,77.5,4800.0,39.357,39.3773,39.3164,39.357,4800.0
2006-04-21 14:30:00,77.51,77.51,77.31,77.36,2200.0,39.3621,39.3621,39.2605,39.2859,2200.0
2006-04-21 14:35:00,77.31,77.34,77.25,77.33,4300.0,39.2605,39.2757,39.23,39.2707,4300.0
2006-04-21 14:40:00,77.4,77.43,77.34,77.42,2500.0,39.3062,39.3215,39.2757,39.3164,2500.0
2006-04-21 14:45:00,77.38,77.49,77.33,77.38,4200.0,39.2961,39.3519,39.2707,39.2961,4200.0
2006-04-21 14:50:00,77.37,77.45,77.36,77.42,5000.0,39.291,39.3316,39.2859,39.3164,5000.0
2006-04-21 14:55:00,77.41,77.44,77.34,77.4,4400.0,39.3113,39.3265,39.2757,39.3062,4400.0
2006-04-21 15:00:00,77.42,77.51,77.34,77.51,7200.0,39.3164,39.3621,39.2757,39.3621,7200.0
2006-04-21 15:05:00,77.47,77.47,77.41,77.41,3500.0,39.3418,39.3418,39.3113,39.3113,3500.0
2006-04-21 15:10:00,77.41,77.42,77.31,77.34,5400.0,39.3113,39.3164,39.2605,39.2757,5400.0
2006-04-21 15:15:00,77.38,77.42,77.28,77.42,5600.0,39.2961,39.3164,39.2453,39.3164,5600.0
2006-04-21 15:20:00,77.37,77.43,77.37,77.43,4100.0,39.291,39.3215,39.291,39.3215,4100.0
2006-04-21 15:25:00,77.4,77.42,77.38,77.4,3000.0,39.3062,39.3164,39.2961,39.3062,3000.0
2006-04-21 15:30:00,77.41,77.48,77.38,77.43,4200.0,39.3113,39.3468,39.2961,39.3215,4200.0
2006-04-21 15:35:00,77.43,77.47,77.38,77.4,7600.0,39.3215,39.3418,39.2961,39.3062,7600.0
2006-04-21 15:40:00,77.4,77.69,77.39,77.69,11000.0,39.3062,39.4535,39.3011,39.4535,11000.0
2006-04-21 15:45:00,77.72,77.74,77.55,77.6,6100.0,39.4687,39.4789,39.3824,39.4078,6100.0
2006-04-21 15:50:00,77.61,77.7,77.56,77.66,2900.0,39.4129,39.4586,39.3875,39.4383,2900.0
2006-04-21 15:55:00,77.65,77.69,77.54,77.54,9700.0,39.4332,39.4535,39.3773,39.3773,9700.0
2006-04-24 09:35:00,77.4,77.4,77.29,77.29,3800.0,39.3062,39.3062,39.2504,39.2504,3800.0
2006-04-24 09:40:00,77.29,77.29,77.16,77.19,2800.0,39.2504,39.2504,39.1843,39.1996,2800.0
2006-04-24 09:45:00,77.21,77.21,77.12,77.12,2600.0,39.2097,39.2097,39.164,39.164,2600.0
2006-04-24 09:50:00,77.12,77.21,77.12,77.16,3400.0,39.164,39.2097,39.164,39.1843,3400.0
2006-04-24 09:55:00,77.16,77.29,77.16,77.18,4000.0,39.1843,39.2504,39.1843,39.1945,4000.0
2006-04-24 10:00:00,77.18,77.18,77.1,77.14,2700.0,39.1945,39.1945,39.1539,39.1742,2700.0
2006-04-24 10:05:00,77.14,77.25,77.13,77.23,3300.0,39.1742,39.23,39.1691,39.2199,3300.0
2006-04-24 10:10:00,77.23,77.29,77.1,77.15,3900.0,39.2199,39.2504,39.1539,39.1793,3900.0
2006-04-24 10:15:00,77.14,77.14,77.03,77.05,2700.0,39.1742,39.1742,39.1183,39.1285,2700.0
2006-04-24 10:20:00,77.06,77.3,77.04,77.19,8400.0,39.1336,39.2554,39.1234,39.1996,8400.0
2006-04-24 10:25:00,77.19,77.24,77.07,77.08,2500.0,39.1996,39.225,39.1386,39.1437,2500.0
2006-04-24 10:30:00,77.09,77.11,76.94,76.95,6700.0,39.1488,39.1589,39.0726,39.0777,6700.0
2006-04-24 10:35:00,76.92,77.05,76.91,76.93,4200.0,39.0625,39.1285,39.0574,39.0675,4200.0
2006-04-24 10:40:00,76.98,77.01,76.94,76.98,3200.0,39.0929,39.1082,39.0726,39.0929,3200.0
2006-04-24 10:45:00,76.98,77.0,76.77,76.79,5800.0,39.0929,39.1031,38.9863,38.9964,5800.0
2006-04-24 10:50:00,76.79,76.87,76.76,76.78,7100.0,38.9964,39.0371,38.9812,38.9914,7100.0
2006-04-24 10:55:00,76.77,76.77,76.57,76.6,4300.0,38.9863,38.9863,38.8847,38.9,4300.0
2006-04-24 11:00:00,76.58,76.61,76.47,76.48,5200.0,38.8898,38.905,38.8339,38.839,5200.0
2006-04-24 11:05:00,76.45,76.46,76.36,76.41,6300.0,38.8238,38.8289,38.7781,38.8035,6300.0
2006-04-24 11:10:00,76.36,76.43,76.36,76.42,2200.0,38.7781,38.8136,38.7781,38.8085,2200.0
2006-04-24 11:15:00,76.43,76.48,76.4,76.42,5200.0,38.8136,38.839,38.7984,38.8085,5200.0
2006-04-24 11:20:00,76.42,76.53,76.42,76.48,6300.0,38.8085,38.8644,38.8085,38.839,6300.0
2006-04-24 11:25:00,76.49,76.62,76.49,76.6,3100.0,38.8441,38.9101,38.8441,38.9,3100.0
2006-04-24 11:30:00,76.6,76.69,76.59,76.69,4300.0,38.9,38.9457,38.8949,38.9457,4300.0
2006-04-24 11:35:00,76.69,76.78,76.68,76.76,5100.0,38.9457,38.9914,38.9406,38.9812,5100.0
2006-04-24 11:40:00,76.75,76.75,76.66,76.73,1600.0,38.9761,38.9761,38.9304,38.966,1600.0
2006-04-24 11:45:00,76.71,76.73,76.66,76.69,2100.0,38.9558,38.966,38.9304,38.9457,2100.0
2006-04-24 11:50:00,76.67,76.76,76.64,76.76,3100.0,38.9355,38.9812,38.9203,38.9812,3100.0
2006-04-24 11:55:00,76.67,76.76,76.66,76.69,3100.0,38.9355,38.9812,38.9304,38.9457,3100.0
2006-04-24 12:00:00,76.75,76.77,76.64,76.66,2700.0,38.9761,38.9863,38.9203,38.9304,2700.0
2006-04-24 12:05:00,76.65,76.76,76.65,76.66,2600.0,38.9253,38.9812,38.9253,38.9304,2600.0
2006-04-24 12:10:00,76.66,76.76,76.66,76.7,2200.0,38.9304,38.9812,38.9304,38.9507,2200.0
2006-04-24 12:15:00,76.69,76.77,76.68,76.7,2900.0,38.9457,38.9863,38.9406,38.9507,2900.0
2006-04-24 12:20:00,76.7,76.7,76.56,76.7,6900.0,38.9507,38.9507,38.8796,38.9507,6900.0
2006-04-24 12:25:00,76.7,76.7,76.54,76.7,2700.0,38.9507,38.9507,38.8695,38.9507,2700.0
2006-04-24 12:30:00,76.7,76.7,76.55,76.65,6400.0,38.9507,38.9507,38.8746,38.9253,6400.0
2006-04-24 12:35:00,76.66,76.7,76.65,76.7,1800.0,38.9304,38.9507,38.9253,38.9507,1800.0
2006-04-24 12:40:00,76.67,76.73,76.65,76.73,1800.0,38.9355,38.966,38.9253,38.966,1800.0
2006-04-24 12:45:00,76.69,76.74,76.69,76.74,1700.0,38.9457,38.971,38.9457,38.971,1700.0
2006-04-24 12:50:00,76.75,76.78,76.7,76.71,2700.0,38.9761,38.9914,38.9507,38.9558,2700.0
2006-04-24 12:55:00,76.72,76.8,76.72,76.76,2000.0,38.9609,39.0015,38.9609,38.9812,2000.0
2006-04-24 13:00:00,76.76,76.77,76.64,76.64,3100.0,38.9812,38.9863,38.9203,38.9203,3100.0
2006-04-24 13:05:00,76.64,76.81,76.63,76.75,5800.0,38.9203,39.0066,38.9152,38.9761,5800.0
2006-04-24 13:10:00,76.75,76.79,76.66,76.72,4500.0,38.9761,38.9964,38.9304,38.9609,4500.0
2006-04-24 13:15:00,76.75,76.76,76.66,76.7,1800.0,38.9761,38.9812,38.9304,38.9507,1800.0
2006-04-24 13:20:00,76.7,76.8,76.67,76.78,4200.0,38.9507,39.0015,38.9355,38.9914,4200.0
2006-04-24 13:25:00,76.79,76.79,76.7,76.78,3200.0,38.9964,38.9964,38.9507,38.9914,3200.0
2006-04-24 13:30:00,76.72,76.86,76.71,76.86,2100.0,38.9609,39.032,38.9558,39.032,2100.0
2006-04-24 13:35:00,76.86,76.96,76.86,76.95,3800.0,39.032,39.0828,39.032,39.0777,3800.0
2006-04-24 13:40:00,76.9,77.0,76.9,77.0,4700.0,39.0523,39.1031,39.0523,39.1031,4700.0
2006-04-24 13:45:00,76.98,77.09,76.98,77.09,4400.0,39.0929,39.1488,39.0929,39.1488,4400.0
2006-04-24 13:50:00,77.1,77.1,76.9,77.03,6100.0,39.1539,39.1539,39.0523,39.1183,6100.0
2006-04-24 13:55:00,77.0,77.0,76.86,76.97,3000.0,39.1031,39.1031,39.032,39.0879,3000.0
2006-04-24 14:00:00,76.97,77.01,76.87,76.88,4200.0,39.0879,39.1082,39.0371,39.0421,4200.0
2006-04-24 14:05:00,76.88,76.93,76.8,76.93,3400.0,39.0421,39.0675,39.0015,39.0675,3400.0
2006-04-24 14:10:00,76.93,76.95,76.81,76.86,3000.0,39.0675,39.0777,39.0066,39.032,3000.0
2006-04-24 14:15:00,76.82,76.9,76.81,76.85,3900.0,39.0117,39.0523,39.0066,39.0269,3900.0
2006-04-24 14:20:00,76.83,76.91,76.83,76.91,3600.0,39.0168,39.0574,39.0168,39.0574,3600.0
2006-04-24 14:25:00,76.89,76.89,76.79,76.86,4300.0,39.0472,39.0472,38.9964,39.032,4300.0
2006-04-24 14:30:00,76.87,76.9,76.85,76.85,1600.0,39.0371,39.0523,39.0269,39.0269,1600.0
2006-04-24 14:35:00,76.83,76.86,76.81,76.83,2400.0,39.0168,39.032,39.0066,39.0168,2400.0
2006-04-24 14:40:00,76.84,76.85,76.8,76.84,4700.0,39.0218,39.0269,39.0015,39.0218,4700.0
2006-04-24 14:45:00,76.85,77.01,76.85,76.9,6000.0,39.0269,39.1082,39.0269,39.0523,6000.0
2006-04-24 14:50:00,76.9,76.95,76.89,76.89,3400.0,39.0523,39.0777,39.0472,39.0472,3400.0
2006-04-24 14:55:00,76.89,76.93,76.86,76.9,4400.0,39.0472,39.0675,39.032,39.0523,4400.0
2006-04-24 15:00:00,76.91,77.02,76.85,76.96,4000.0,39.0574,39.1132,39.0269,39.0828,4000.0
2006-04-24 15:05:00,76.94,77.01,76.9,77.0,12100.0,39.0726,39.1082,39.0523,39.1031,12100.0
2006-04-24 15:10:00,77.0,77.03,76.95,77.03,7100.0,39.1031,39.1183,39.0777,39.1183,7100.0
2006-04-24 15:15:00,76.98,77.08,76.95,77.04,4100.0,39.0929,39.1437,39.0777,39.1234,4100.0
2006-04-24 15:20:00,77.08,77.1,77.04,77.09,3500.0,39.1437,39.1539,39.1234,39.1488,3500.0
2006-04-24 15:25:00,77.11,77.21,77.09,77.1,9500.0,39.1589,39.2097,39.1488,39.1539,9500.0
2006-04-24 15:30:00,77.11,77.24,77.11,77.16,9100.0,39.1589,39.225,39.1589,39.1843,9100.0
2006-04-24 15:35:00,77.15,77.18,77.05,77.18,7000.0,39.1793,39.1945,39.1285,39.1945,7000.0
2006-04-24 15:40:00,77.18,77.18,77.05,77.05,8900.0,39.1945,39.1945,39.1285,39.1285,8900.0
2006-04-24 15:45:00,77.03,77.15,77.03,77.15,5800.0,39.1183,39.1793,39.1183,39.1793,5800.0
2006-04-24 15:50:00,77.14,77.16,77.09,77.09,16300.0,39.1742,39.1843,39.1488,39.1488,16300.0
2006-04-24 15:55:00,77.08,77.12,77.04,77.09,17000.0,39.1437,39.164,39.1234,39.1488,17000.0
2006-04-25 09:35:00,77.05,77.05,76.97,77.0,5100.0,39.1285,39.1285,39.0879,39.1031,5100.0
2006-04-25 09:40:00,77.01,77.13,76.9,77.05,3400.0,39.1082,39.1691,39.0523,39.1285,3400.0
2006-04-25 09:45:00,76.99,77.12,76.99,77.01,4900.0,39.098,39.164,39.098,39.1082,4900.0
2006-04-25 09:50:00,77.01,77.01,76.88,76.93,5800.0,39.1082,39.1082,39.0421,39.0675,5800.0
2006-04-25 09:55:00,77.0,77.0,76.94,76.94,4300.0,39.1031,39.1031,39.0726,39.0726,4300.0
2006-04-25 10:00:00,76.94,77.03,76.79,76.89,10100.0,39.0726,39.1183,38.9964,39.0472,10100.0
2006-04-25 10:05:00,76.92,77.09,76.88,77.0,8200.0,39.0625,39.1488,39.0421,39.1031,8200.0
2006-04-25 10:10:00,77.0,77.04,76.95,77.02,12900.0,39.1031,39.1234,39.0777,39.1132,12900.0
2006-04-25 10:15:00,77.02,77.03,76.95,76.96,10400.0,39.1132,39.1183,39.0777,39.0828,10400.0
2006-04-25 10:20:00,76.99,77.06,76.97,77.0,9500.0,39.098,39.1336,39.0879,39.1031,9500.0
2006-04-25 10:25:00,77.02,77.2,77.0,77.19,8500.0,39.1132,39.2047,39.1031,39.1996,8500.0
2006-04-25 10:30:00,77.18,77.37,77.18,77.37,8500.0,39.1945,39.291,39.1945,39.291,8500.0
2006-04-25 10:35:00,77.37,77.37,77.25,77.25,9200.0,39.291,39.291,39.23,39.23,9200.0
2006-04-25 10:40:00,77.24,77.4,77.24,77.36,8700.0,39.225,39.3062,39.225,39.2859,8700.0
2006-04-25 10:45:00,77.32,77.49,77.32,77.43,6700.0,39.2656,39.3519,39.2656,39.3215,6700.0
2006-04-25 10:50:00,77.43,77.43,77.2,77.2,5200.0,39.3215,39.3215,39.2047,39.2047,5200.0
2006-04-25 10:55:00,77.22,77.3,77.12,77.19,6800.0,39.2148,39.2554,39.164,39.1996,6800.0
2006-04-25 11:00:00,77.16,77.38,77.16,77.27,10100.0,39.1843,39.2961,39.1843,39.2402,10100.0
2006-04-25 11:05:00,77.27,77.33,77.19,77.26,6200.0,39.2402,39.2707,39.1996,39.2351,6200.0
2006-04-25 11:10:00,77.3,77.3,77.21,77.25,4800.0,39.2554,39.2554,39.2097,39.23,4800.0
2006-04-25 11:15:00,77.3,77.34,77.23,77.29,9100.0,39.2554,39.2757,39.2199,39.2504,9100.0
2006-04-25 11:20:00,77.28,77.28,77.15,77.24,3600.0,39.2453,39.2453,39.1793,39.225,3600.0
2006-04-25 11:25:00,77.29,77.36,77.29,77.34,4500.0,39.2504,39.2859,39.2504,39.2757,4500.0
2006-04-25 11:30:00,77.37,77.55,77.33,77.35,8800.0,39.291,39.3824,39.2707,39.2808,8800.0
2006-04-25 11:35:00,77.34,77.34,77.2,77.25,13800.0,39.2757,39.2757,39.2047,39.23,13800.0
2006-04-25 11:40:00,77.19,77.25,77.16,77.25,7800.0,39.1996,39.23,39.1843,39.23,7800.0
2006-04-25 11:45:00,77.25,77.37,77.25,77.31,14600.0,39.23,39.291,39.23,39.2605,14600.0
2006-04-25 11:50:00,77.31,77.31,77.22,77.26,10400.0,39.2605,39.2605,39.2148,39.2351,10400.0
2006-04-25 11:55:00,77.26,77.28,77.12,77.12,9200.0,39.2351,39.2453,39.164,39.164,9200.0
2006-04-25 12:00:00,77.08,77.19,77.05,77.16,8700.0,39.1437,39.1996,39.1285,39.1843,8700.0
2006-04-25 12:05:00,77.15,77.15,77.05,77.09,8500.0,39.1793,39.1793,39.1285,39.1488,8500.0
2006-04-25 12:10:00,77.09,77.14,77.06,77.13,7000.0,39.1488,39.1742,39.1336,39.1691,7000.0
2006-04-25 12:15:00,77.13,77.18,77.1,77.18,7700.0,39.1691,39.1945,39.1539,39.1945,7700.0
2006-04-25 12:20:00,77.18,77.19,77.05,77.11,6400.0,39.1945,39.1996,39.1285,39.1589,6400.0
2006-04-25 12:25:00,77.12,77.18,77.12,77.15,2900.0,39.164,39.1945,39.164,39.1793,2900.0
2006-04-25 12:30:00,77.15,77.18,77.12,77.18,2700.0,39.1793,39.1945,39.164,39.1945,2700.0
2006-04-25 12:35:00,77.19,77.2,77.15,77.15,5200.0,39.1996,39.2047,39.1793,39.1793,5200.0
2006-04-25 12:40:00,77.13,77.22,77.13,77.15,2000.0,39.1691,39.2148,39.1691,39.1793,2000.0
2006-04-25 12:45:00,77.17,77.22,77.15,77.21,21600.0,39.1894,39.2148,39.1793,39.2097,21600.0
2006-04-25 12:50:00,77.21,77.25,77.16,77.19,5000.0,39.2097,39.23,39.1843,39.1996,5000.0
2006-04-25 12:55:00,77.19,77.23,77.18,77.21,5100.0,39.1996,39.2199,39.1945,39.2097,5100.0
2006-04-25 13:00:00,77.21,77.21,77.06,77.2,45600.0,39.2097,39.2097,39.1336,39.2047,45600.0
2006-04-25 13:05:00,77.21,77.27,77.17,77.18,17500.0,39.2097,39.2402,39.1894,39.1945,17500.0
2006-04-25 13:10:00,77.18,77.19,77.1,77.19,17100.0,39.1945,39.1996,39.1539,39.1996,17100.0
2006-04-25 13:15:00,77.22,77.3,77.12,77.15,44500.0,39.2148,39.2554,39.164,39.1793,44500.0
2006-04-25 13:20:00,77.14,77.18,77.14,77.17,10100.0,39.1742,39.1945,39.1742,39.1894,10100.0
2006-04-25 13:25:00,77.15,77.19,77.12,77.19,53100.0,39.1793,39.1996,39.164,39.1996,53100.0
2006-04-25 13:30:00,77.18,77.24,77.15,77.19,24400.0,39.1945,39.225,39.1793,39.1996,24400.0
2006-04-25 13:35:00,77.17,77.22,77.15,77.15,7900.0,39.1894,39.2148,39.1793,39.1793,7900.0
2006-04-25 13:40:00,77.15,77.15,77.1,77.1,19400.0,39.1793,39.1793,39.1539,39.1539,19400.0
2006-04-25 13:45:00,77.1,77.19,77.09,77.19,7500.0,39.1539,39.1996,39.1488,39.1996,7500.0
2006-04-25 13:50:00,77.2,77.2,77.15,77.16,20300.0,39.2047,39.2047,39.1793,39.1843,20300.0
2006-04-25 13:55:00,77.17,77.19,77.15,77.18,21400.0,39.1894,39.1996,39.1793,39.1945,21400.0
2006-04-25 14:00:00,77.15,77.18,77.15,77.17,44300.0,39.1793,39.1945,39.1793,39.1894,44300.0
2006-04-25 14:05:00,77.17,77.19,77.15,77.15,12300.0,39.1894,39.1996,39.1793,39.1793,12300.0
2006-04-25 14:10:00,77.16,77.24,77.15,77.2,18700.0,39.1843,39.225,39.1793,39.2047,18700.0
2006-04-25 14:15:00,77.2,77.2,77.15,77.18,35000.0,39.2047,39.2047,39.1793,39.1945,35000.0
2006-04-25 14:20:00,77.16,77.23,77.12,77.18,19500.0,39.1843,39.2199,39.164,39.1945,19500.0
2006-04-25 14:25:00,77.2,77.2,77.15,77.15,22100.0,39.2047,39.2047,39.1793,39.1793,22100.0
2006-04-25 14:30:00,77.15,77.22,77.15,77.16,11300.0,39.1793,39.2148,39.1793,39.1843,11300.0
2006-04-25 14:35:00,77.17,77.25,77.15,77.22,14000.0,39.1894,39.23,39.1793,39.2148,14000.0
2006-04-25 14:40:00,77.25,77.25,77.16,77.2,6600.0,39.23,39.23,39.1843,39.2047,6600.0
2006-04-25 14:45:00,77.17,77.21,77.15,77.15,31500.0,39.1894,39.2097,39.1793,39.1793,31500.0
2006-04-25 14:50:00,77.15,77.19,77.13,77.16,30400.0,39.1793,39.1996,39.1691,39.1843,30400.0
2006-04-25 14:55:00,77.16,77.18,77.13,77.17,27000.0,39.1843,39.1945,39.1691,39.1894,27000.0
2006-04-25 15:00:00,77.16,77.22,77.15,77.22,11900.0,39.1843,39.2148,39.1793,39.2148,11900.0
2006-04-25 15:05:00,77.21,77.23,77.1,77.14,13000.0,39.2097,39.2199,39.1539,39.1742,13000.0
2006-04-25 15:10:00,77.14,77.15,77.1,77.1,9700.0,39.1742,39.1793,39.1539,39.1539,9700.0
2006-04-25 15:15:00,77.12,77.19,77.1,77.18,15200.0,39.164,39.1996,39.1539,39.1945,15200.0
2006-04-25 15:20:00,77.19,77.22,77.12,77.15,11500.0,39.1996,39.2148,39.164,39.1793,11500.0
2006-04-25 15:25:00,77.13,77.25,77.13,77.2,9500.0,39.1691,39.23,39.1691,39.2047,9500.0
2006-04-25 15:30:00,77.17,77.19,77.12,77.14,11600.0,39.1894,39.1996,39.164,39.1742,11600.0
2006-04-25 15:35:00,77.14,77.25,77.13,77.25,54700.0,39.1742,39.23,39.1691,39.23,54700.0
2006-04-25 15:40:00,77.2,77.26,77.15,77.26,26700.0,39.2047,39.2351,39.1793,39.2351,26700.0
2006-04-25 15:45:00,77.29,77.4,77.27,77.3,12900.0,39.2504,39.3062,39.2402,39.2554,12900.0
2006-04-25 15:50:00,77.3,77.4,77.27,77.27,9500.0,39.2554,39.3062,39.2402,39.2402,9500.0
2006-04-25 15:55:00,77.27,77.3,77.26,77.29,5800.0,39.2402,39.2554,39.2351,39.2504,5800.0
2006-04-26 09:40:00,77.16,77.65,77.16,77.49,17800.0,39.1843,39.4332,39.1843,39.3519,17800.0
2006-04-26 09:45:00,77.4,77.4,77.1,77.1,16200.0,39.3062,39.3062,39.1539,39.1539,16200.0
2006-04-26 09:50:00,77.1,77.27,77.1,77.27,9300.0,39.1539,39.2402,39.1539,39.2402,9300.0
2006-04-26 09:55:00,77.29,77.39,77.11,77.36,18200.0,39.2504,39.3011,39.1589,39.2859,18200.0
2006-04-26 10:00:00,77.32,77.36,77.21,77.32,9300.0,39.2656,39.2859,39.2097,39.2656,9300.0
2006-04-26 10:05:00,77.25,77.43,77.25,77.34,7500.0,39.23,39.3215,39.23,39.2757,7500.0
2006-04-26 10:10:00,77.27,77.34,77.22,77.34,7400.0,39.2402,39.2757,39.2148,39.2757,7400.0
2006-04-26 10:15:00,77.34,77.4,77.27,77.34,3700.0,39.2757,39.3062,39.2402,39.2757,3700.0
2006-04-26 10:20:00,77.34,77.39,77.31,77.39,2100.0,39.2757,39.3011,39.2605,39.3011,2100.0
2006-04-26 10:25:00,77.38,77.52,77.38,77.42,12900.0,39.2961,39.3672,39.2961,39.3164,12900.0
2006-04-26 10:30:00,77.49,77.57,77.48,77.51,2300.0,39.3519,39.3925,39.3468,39.3621,2300.0
2006-04-26 10:35:00,77.53,77.53,77.36,77.51,7900.0,39.3722,39.3722,39.2859,39.3621,7900.0
2006-04-26 10:40:00,77.46,77.46,77.39,77.44,4900.0,39.3367,39.3367,39.3011,39.3265,4900.0
2006-04-26 10:45:00,77.44,77.45,77.28,77.28,4200.0,39.3265,39.3316,39.2453,39.2453,4200.0
2006-04-26 10:50:00,77.29,77.4,77.29,77.3,3900.0,39.2504,39.3062,39.2504,39.2554,3900.0
2006-04-26 10:55:00,77.27,77.33,77.23,77.3,3700.0,39.2402,39.2707,39.2199,39.2554,3700.0
2006-04-26 11:00:00,77.26,77.32,77.25,77.3,2700.0,39.2351,39.2656,39.23,39.2554,2700.0
2006-04-26 11:05:00,77.3,77.31,77.28,77.3,2200.0,39.2554,39.2605,39.2453,39.2554,2200.0
2006-04-26 11:10:00,77.3,77.37,77.27,77.32,5500.0,39.2554,39.291,39.2402,39.2656,5500.0
2006-04-26 11:15:00,77.36,77.36,77.25,77.26,5200.0,39.2859,39.2859,39.23,39.2351,5200.0
2006-04-26 11:20:00,77.26,77.31,77.26,77.28,4000.0,39.2351,39.2605,39.2351,39.2453,4000.0
2006-04-26 11:25:00,77.26,77.31,77.25,77.31,6700.0,39.2351,39.2605,39.23,39.2605,6700.0
2006-04-26 11:30:00,77.3,77.37,77.29,77.37,5500.0,39.2554,39.291,39.2504,39.291,5500.0
2006-04-26 11:35:00,77.32,77.34,77.27,77.3,6100.0,39.2656,39.2757,39.2402,39.2554,6100.0
2006-04-26 11:40:00,77.3,77.33,77.26,77.3,5200.0,39.2554,39.2707,39.2351,39.2554,5200.0
2006-04-26 11:45:00,77.27,77.31,77.25,77.27,7700.0,39.2402,39.2605,39.23,39.2402,7700.0
2006-04-26 11:50:00,77.25,77.34,77.25,77.31,2700.0,39.23,39.2757,39.23,39.2605,2700.0
2006-04-26 11:55:00,77.32,77.35,77.25,77.34,10800.0,39.2656,39.2808,39.23,39.2757,10800.0
2006-04-26 12:00:00,77.35,77.35,77.22,77.29,12500.0,39.2808,39.2808,39.2148,39.2504,12500.0
2006-04-26 12:05:00,77.3,77.33,77.25,77.26,6000.0,39.2554,39.2707,39.23,39.2351,6000.0
2006-04-26 12:10:00,77.25,77.35,77.25,77.35,6300.0,39.23,39.2808,39.23,39.2808,6300.0
2006-04-26 12:15:00,77.35,77.35,77.26,77.32,1500.0,39.2808,39.2808,39.2351,39.2656,1500.0
2006-04-26 12:20:00,77.35,77.35,77.28,77.32,1700.0,39.2808,39.2808,39.2453,39.2656,1700.0
2006-04-26 12:25:00,77.31,77.32,77.27,77.3,3200.0,39.2605,39.2656,39.2402,39.2554,3200.0
2006-04-26 12:30:00,77.29,77.38,77.29,77.38,5600.0,39.2504,39.2961,39.2504,39.2961,5600.0
2006-04-26 12:35:00,77.34,77.38,77.34,77.37,3800.0,39.2757,39.2961,39.2757,39.291,3800.0
2006-04-26 12:40:00,77.34,77.35,77.31,77.31,3700.0,39.2757,39.2808,39.2605,39.2605,3700.0
2006-04-26 12:45:00,77.31,77.31,77.25,77.29,4800.0,39.2605,39.2605,39.23,39.2504,4800.0
2006-04-26 12:50:00,77.3,77.3,77.3,77.3,200.0,39.2554,39.2554,39.2554,39.2554,200.0
2006-04-26 12:55:00,77.3,77.32,77.3,77.32,1200.0,39.2554,39.2656,39.2554,39.2656,1200.0
2006-04-26 13:00:00,77.31,77.36,77.3,77.32,1700.0,39.2605,39.2859,39.2554,39.2656,1700.0
2006-04-26 13:05:00,77.34,77.34,77.28,77.28,2300.0,39.2757,39.2757,39.2453,39.2453,2300.0
2006-04-26 13:10:00,77.29,77.32,77.24,77.28,1800.0,39.2504,39.2656,39.225,39.2453,1800.0
2006-04-26 13:15:00,77.28,77.31,77.24,77.24,4400.0,39.2453,39.2605,39.225,39.225,4400.0
2006-04-26 13:20:00,77.3,77.32,77.27,77.32,2200.0,39.2554,39.2656,39.2402,39.2656,2200.0
2006-04-26 13:25:00,77.33,77.33,77.31,77.31,400.0,39.2707,39.2707,39.2605,39.2605,400.0
2006-04-26 13:30:00,77.3,77.34,77.26,77.3,1300.0,39.2554,39.2757,39.2351,39.2554,1300.0
2006-04-26 13:35:00,77.31,77.37,77.24,77.31,2200.0,39.2605,39.291,39.225,39.2605,2200.0
2006-04-26 13:40:00,77.25,77.31,77.25,77.31,800.0,39.23,39.2605,39.23,39.2605,800.0
2006-04-26 13:45:00,77.3,77.31,77.27,77.3,1800.0,39.2554,39.2605,39.2402,39.2554,1800.0
2006-04-26 13:50:00,77.3,77.32,77.27,77.27,1400.0,39.2554,39.2656,39.2402,39.2402,1400.0
2006-04-26 13:55:00,77.27,77.32,77.25,77.32,2600.0,39.2402,39.2656,39.23,39.2656,2600.0
2006-04-26 14:00:00,77.31,77.36,77.2,77.2,5700.0,39.2605,39.2859,39.2047,39.2047,5700.0
2006-04-26 14:05:00,77.2,77.22,77.17,77.17,2200.0,39.2047,39.2148,39.1894,39.1894,2200.0
2006-04-26 14:10:00,77.18,77.25,77.18,77.25,4900.0,39.1945,39.23,39.1945,39.23,4900.0
2006-04-26 14:15:00,77.2,77.24,77.16,77.24,3700.0,39.2047,39.225,39.1843,39.225,3700.0
2006-04-26 14:20:00,77.24,77.25,77.16,77.22,5300.0,39.225,39.23,39.1843,39.2148,5300.0
2006-04-26 14:25:00,77.22,77.27,77.2,77.24,3300.0,39.2148,39.2402,39.2047,39.225,3300.0
2006-04-26 14:30:00,77.24,77.24,77.16,77.18,5300.0,39.225,39.225,39.1843,39.1945,5300.0
2006-04-26 14:35:00,77.16,77.23,77.16,77.17,2700.0,39.1843,39.2199,39.1843,39.1894,2700.0
2006-04-26 14:40:00,77.2,77.2,77.15,77.16,7200.0,39.2047,39.2047,39.1793,39.1843,7200.0
2006-04-26 14:45:00,77.19,77.2,77.15,77.15,10300.0,39.1996,39.2047,39.1793,39.1793,10300.0
2006-04-26 14:50:00,77.15,77.18,77.05,77.16,22100.0,39.1793,39.1945,39.1285,39.1843,22100.0
2006-04-26 14:55:00,77.17,77.18,77.15,77.17,6400.0,39.1894,39.1945,39.1793,39.1894,6400.0
2006-04-26 15:00:00,77.17,77.2,77.15,77.15,9600.0,39.1894,39.2047,39.1793,39.1793,9600.0
2006-04-26 15:05:00,77.16,77.22,77.15,77.19,5900.0,39.1843,39.2148,39.1793,39.1996,5900.0
2006-04-26 15:10:00,77.16,77.18,77.15,77.16,9500.0,39.1843,39.1945,39.1793,39.1843,9500.0
2006-04-26 15:15:00,77.16,77.18,77.12,77.12,42700.0,39.1843,39.1945,39.164,39.164,42700.0
2006-04-26 15:20:00,77.12,77.14,77.05,77.09,18000.0,39.164,39.1742,39.1285,39.1488,18000.0
2006-04-26 15:25:00,77.05,77.09,77.02,77.07,2800.0,39.1285,39.1488,39.1132,39.1386,2800.0
2006-04-26 15:30:00,77.05,77.08,77.03,77.03,2600.0,39.1285,39.1437,39.1183,39.1183,2600.0
2006-04-26 15:35:00,77.08,77.08,77.0,77.01,7100.0,39.1437,39.1437,39.1031,39.1082,7100.0
2006-04-26 15:40:00,77.01,77.03,76.84,76.96,11600.0,39.1082,39.1183,39.0218,39.0828,11600.0
2006-04-26 15:45:00,76.99,77.03,76.79,76.83,7700.0,39.098,39.1183,38.9964,39.0168,7700.0
2006-04-26 15:50:00,76.84,76.95,76.84,76.93,7600.0,39.0218,39.0777,39.0218,39.0675,7600.0
2006-04-26 15:55:00,76.87,76.99,76.86,76.89,8200.0,39.0371,39.098,39.032,39.0472,8200.0
2006-04-27 09:40:00,76.5,76.5,76.45,76.45,9000.0,38.8492,38.8492,38.8238,38.8238,9000.0
2006-04-27 09:45:00,76.45,76.48,76.16,76.2,4000.0,38.8238,38.839,38.6765,38.6968,4000.0
2006-04-27 09:50:00,76.21,76.35,76.21,76.26,6200.0,38.7019,38.773,38.7019,38.7273,6200.0
2006-04-27 09:55:00,76.19,76.25,76.13,76.24,3200.0,38.6917,38.7222,38.6613,38.7171,3200.0
2006-04-27 10:00:00,76.25,76.78,76.25,76.78,11700.0,38.7222,38.9914,38.7222,38.9914,11700.0
2006-04-27 10:05:00,76.85,77.11,76.8,77.1,15500.0,39.0269,39.1589,39.0015,39.1539,15500.0
2006-04-27 10:10:00,77.12,77.64,77.12,77.55,25300.0,39.164,39.4281,39.164,39.3824,25300.0
2006-04-27 10:15:00,77.55,77.55,77.18,77.24,8100.0,39.3824,39.3824,39.1945,39.225,8100.0
2006-04-27 10:20:00,77.23,77.23,76.86,76.96,8100.0,39.2199,39.2199,39.032,39.0828,8100.0
2006-04-27 10:25:00,76.9,76.98,76.82,76.97,4600.0,39.0523,39.0929,39.0117,39.0879,4600.0
2006-04-27 10:30:00,76.92,77.12,76.71,76.71,6200.0,39.0625,39.164,38.9558,38.9558,6200.0
2006-04-27 10:35:00,76.72,76.93,76.5,76.52,17400.0,38.9609,39.0675,38.8492,38.8593,17400.0
2006-04-27 10:40:00,76.48,76.75,76.48,76.52,8700.0,38.839,38.9761,38.839,38.8593,8700.0
2006-04-27 10:45:00,76.49,76.61,76.23,76.53,10700.0,38.8441,38.905,38.7121,38.8644,10700.0
2006-04-27 10:50:00,76.58,76.9,76.58,76.77,8800.0,38.8898,39.0523,38.8898,38.9863,8800.0
2006-04-27 10:55:00,76.77,76.96,76.73,76.73,5100.0,38.9863,39.0828,38.966,38.966,5100.0
2006-04-27 11:00:00,76.75,76.9,76.69,76.89,5100.0,38.9761,39.0523,38.9457,39.0472,5100.0
2006-04-27 11:05:00,76.9,76.9,76.76,76.88,3700.0,39.0523,39.0523,38.9812,39.0421,3700.0
2006-04-27 11:10:00,76.87,77.03,76.87,77.03,7300.0,39.0371,39.1183,39.0371,39.1183,7300.0
2006-04-27 11:15:00,77.07,77.25,77.07,77.25,3800.0,39.1386,39.23,39.1386,39.23,3800.0
2006-04-27 11:20:00,77.23,77.54,77.23,77.5,9300.0,39.2199,39.3773,39.2199,39.357,9300.0
2006-04-27 11:25:00,77.5,77.5,77.3,77.34,6400.0,39.357,39.357,39.2554,39.2757,6400.0
2006-04-27 11:30:00,77.34,77.35,77.25,77.3,4200.0,39.2757,39.2808,39.23,39.2554,4200.0
2006-04-27 11:35:00,77.31,77.34,77.27,77.34,3400.0,39.2605,39.2757,39.2402,39.2757,3400.0
2006-04-27 11:40:00,77.34,77.34,77.25,77.28,2100.0,39.2757,39.2757,39.23,39.2453,2100.0
2006-04-27 11:45:00,77.3,77.39,77.29,77.38,3200.0,39.2554,39.3011,39.2504,39.2961,3200.0
2006-04-27 11:50:00,77.39,77.54,77.39,77.51,16700.0,39.3011,39.3773,39.3011,39.3621,16700.0
2006-04-27 11:55:00,77.51,77.52,77.26,77.35,11700.0,39.3621,39.3672,39.2351,39.2808,11700.0
2006-04-27 12:00:00,77.35,77.59,77.35,77.56,16300.0,39.2808,39.4027,39.2808,39.3875,16300.0
2006-04-27 12:05:00,77.52,77.64,77.44,77.44,2800.0,39.3672,39.4281,39.3265,39.3265,2800.0
2006-04-27 12:10:00,77.43,77.71,77.4,77.65,9800.0,39.3215,39.4636,39.3062,39.4332,9800.0
2006-04-27 12:15:00,77.67,77.94,77.65,77.88,7000.0,39.4433,39.5804,39.4332,39.55,7000.0
2006-04-27 12:20:00,77.8,78.08,77.8,78.01,15800.0,39.5094,39.6515,39.5094,39.616,15800.0
2006-04-27 12:25:00,78.01,78.1,78.0,78.08,8100.0,39.616,39.6617,39.6109,39.6515,8100.0
2006-04-27 12:30:00,78.07,78.07,77.97,78.02,3800.0,39.6465,39.6465,39.5957,39.6211,3800.0
2006-04-27 12:35:00,78.0,78.02,78.0,78.0,400.0,39.6109,39.6211,39.6109,39.6109,400.0
2006-04-27 12:40:00,77.99,78.02,77.98,77.98,1000.0,39.6058,39.6211,39.6008,39.6008,1000.0
2006-04-27 12:45:00,78.0,78.02,77.99,78.02,1300.0,39.6109,39.6211,39.6058,39.6211,1300.0
2006-04-27 12:50:00,78.02,78.02,78.0,78.0,200.0,39.6211,39.6211,39.6109,39.6109,200.0
2006-04-27 12:55:00,78.02,78.08,77.94,77.98,3100.0,39.6211,39.6515,39.5804,39.6008,3100.0
2006-04-27 13:00:00,77.98,78.01,77.9,77.91,2800.0,39.6008,39.616,39.5601,39.5652,2800.0
2006-04-27 13:05:00,77.91,77.98,77.8,77.98,3800.0,39.5652,39.6008,39.5094,39.6008,3800.0
2006-04-27 13:10:00,78.03,78.06,77.94,78.05,3100.0,39.6262,39.6414,39.5804,39.6363,3100.0
2006-04-27 13:15:00,78.03,78.03,78.01,78.01,300.0,39.6262,39.6262,39.616,39.616,300.0
2006-04-27 13:20:00,78.05,78.1,77.97,78.1,2200.0,39.6363,39.6617,39.5957,39.6617,2200.0
2006-04-27 13:25:00,78.09,78.12,77.91,77.91,5300.0,39.6566,39.6719,39.5652,39.5652,5300.0
2006-04-27 13:30:00,77.98,77.98,77.93,77.93,500.0,39.6008,39.6008,39.5754,39.5754,500.0
2006-04-27 13:35:00,77.93,77.93,77.79,77.87,4400.0,39.5754,39.5754,39.5043,39.5449,4400.0
2006-04-27 13:40:00,77.87,77.93,77.87,77.91,2000.0,39.5449,39.5754,39.5449,39.5652,2000.0
2006-04-27 13:45:00,77.9,77.91,77.74,77.76,5100.0,39.5601,39.5652,39.4789,39.489,5100.0
2006-04-27 13:50:00,77.73,77.75,77.67,77.71,4100.0,39.4738,39.484,39.4433,39.4636,4100.0
2006-04-27 13:55:00,77.72,77.73,77.65,77.69,5700.0,39.4687,39.4738,39.4332,39.4535,5700.0
2006-04-27 14:00:00,77.7,77.79,77.69,77.73,2100.0,39.4586,39.5043,39.4535,39.4738,2100.0
2006-04-27 14:05:00,77.7,77.84,77.7,77.84,3500.0,39.4586,39.5297,39.4586,39.5297,3500.0
2006-04-27 14:10:00,77.77,77.78,77.74,77.74,500.0,39.4941,39.4992,39.4789,39.4789,500.0
2006-04-27 14:15:00,77.69,77.7,77.64,77.66,1200.0,39.4535,39.4586,39.4281,39.4383,1200.0
2006-04-27 14:20:00,77.65,77.7,77.6,77.6,1400.0,39.4332,39.4586,39.4078,39.4078,1400.0
2006-04-27 14:25:00,77.64,77.71,77.6,77.6,5800.0,39.4281,39.4636,39.4078,39.4078,5800.0
2006-04-27 14:30:00,77.6,77.6,77.57,77.57,1800.0,39.4078,39.4078,39.3925,39.3925,1800.0
2006-04-27 14:35:00,77.59,77.79,77.59,77.79,9700.0,39.4027,39.5043,39.4027,39.5043,9700.0
2006-04-27 14:40:00,77.74,77.82,77.73,77.77,14300.0,39.4789,39.5195,39.4738,39.4941,14300.0
2006-04-27 14:45:00,77.77,77.77,77.7,77.74,10200.0,39.4941,39.4941,39.4586,39.4789,10200.0
2006-04-27 14:50:00,77.74,77.87,77.74,77.77,7900.0,39.4789,39.5449,39.4789,39.4941,7900.0
2006-04-27 14:55:00,77.74,77.75,77.64,77.69,4700.0,39.4789,39.484,39.4281,39.4535,4700.0
2006-04-27 15:00:00,77.66,77.72,77.64,77.64,4200.0,39.4383,39.4687,39.4281,39.4281,4200.0
2006-04-27 15:05:00,77.64,77.72,77.61,77.64,9100.0,39.4281,39.4687,39.4129,39.4281,9100.0
2006-04-27 15:10:00,77.66,77.66,77.64,77.64,900.0,39.4383,39.4383,39.4281,39.4281,900.0
2006-04-27 15:15:00,77.63,77.66,77.46,77.55,9300.0,39.423,39.4383,39.3367,39.3824,9300.0
2006-04-27 15:20:00,77.55,77.56,77.53,77.55,2200.0,39.3824,39.3875,39.3722,39.3824,2200.0
2006-04-27 15:25:00,77.5,77.5,77.38,77.4,7700.0,39.357,39.357,39.2961,39.3062,7700.0
2006-04-27 15:30:00,77.4,77.4,77.21,77.23,12000.0,39.3062,39.3062,39.2097,39.2199,12000.0
2006-04-27 15:35:00,77.23,77.23,77.19,77.21,10700.0,39.2199,39.2199,39.1996,39.2097,10700.0
2006-04-27 15:40:00,77.21,77.21,77.1,77.13,3500.0,39.2097,39.2097,39.1539,39.1691,3500.0
2006-04-27 15:45:00,77.1,77.2,77.03,77.19,13000.0,39.1539,39.2047,39.1183,39.1996,13000.0
2006-04-27 15:50:00,77.2,77.28,77.19,77.27,6900.0,39.2047,39.2453,39.1996,39.2402,6900.0
2006-04-27 15:55:00,77.28,77.31,77.16,77.2,12300.0,39.2453,39.2605,39.1843,39.2047,12300.0
2006-04-28 09:35:00,77.2,77.28,77.14,77.19,7800.0,39.2047,39.2453,39.1742,39.1996,7800.0
2006-04-28 09:40:00,77.15,77.16,77.11,77.11,1700.0,39.1793,39.1843,39.1589,39.1589,1700.0
2006-04-28 09:45:00,77.11,77.25,77.11,77.25,5800.0,39.1589,39.23,39.1589,39.23,5800.0
2006-04-28 09:50:00,77.12,77.2,77.1,77.15,3900.0,39.164,39.2047,39.1539,39.1793,3900.0
2006-04-28 09:55:00,77.11,77.21,76.97,77.21,7900.0,39.1589,39.2097,39.0879,39.2097,7900.0
2006-04-28 10:00:00,77.19,77.33,77.18,77.3,4100.0,39.1996,39.2707,39.1945,39.2554,4100.0
2006-04-28 10:05:00,77.3,77.46,77.26,77.44,5300.0,39.2554,39.3367,39.2351,39.3265,5300.0
2006-04-28 10:10:00,77.44,77.6,77.39,77.59,9800.0,39.3265,39.4078,39.3011,39.4027,9800.0
2006-04-28 10:15:00,77.59,77.81,77.58,77.58,11600.0,39.4027,39.5144,39.3976,39.3976,11600.0
2006-04-28 10:20:00,77.57,77.57,77.46,77.5,9000.0,39.3925,39.3925,39.3367,39.357,9000.0
2006-04-28 10:25:00,77.51,77.51,77.35,77.44,4500.0,39.3621,39.3621,39.2808,39.3265,4500.0
2006-04-28 10:30:00,77.45,77.51,77.45,77.47,2700.0,39.3316,39.3621,39.3316,39.3418,2700.0
2006-04-28 10:35:00,77.41,77.62,77.41,77.62,2400.0,39.3113,39.4179,39.3113,39.4179,2400.0
2006-04-28 10:40:00,77.63,77.75,77.55,77.57,3500.0,39.423,39.484,39.3824,39.3925,3500.0
2006-04-28 10:45:00,77.61,77.73,77.59,77.73,4300.0,39.4129,39.4738,39.4027,39.4738,4300.0
2006-04-28 10:50:00,77.82,77.86,77.78,77.85,7300.0,39.5195,39.5398,39.4992,39.5347,7300.0
2006-04-28 10:55:00,77.85,77.86,77.72,77.72,2400.0,39.5347,39.5398,39.4687,39.4687,2400.0
2006-04-28 11:00:00,77.74,77.81,77.68,77.81,3400.0,39.4789,39.5144,39.4484,39.5144,3400.0
2006-04-28 11:05:00,77.8,77.92,77.77,77.83,3700.0,39.5094,39.5703,39.4941,39.5246,3700.0
2006-04-28 11:10:00,77.83,77.88,77.83,77.83,1200.0,39.5246,39.55,39.5246,39.5246,1200.0
2006-04-28 11:15:00,77.84,77.89,77.69,77.69,3700.0,39.5297,39.5551,39.4535,39.4535,3700.0
2006-04-28 11:20:00,77.67,77.73,77.64,77.73,2700.0,39.4433,39.4738,39.4281,39.4738,2700.0
2006-04-28 11:25:00,77.71,77.76,77.57,77.57,1500.0,39.4636,39.489,39.3925,39.3925,1500.0
2006-04-28 11:30:00,77.63,77.7,77.58,77.62,2300.0,39.423,39.4586,39.3976,39.4179,2300.0
2006-04-28 11:35:00,77.6,77.66,77.56,77.64,3400.0,39.4078,39.4383,39.3875,39.4281,3400.0
2006-04-28 11:40:00,77.6,77.66,77.6,77.66,1700.0,39.4078,39.4383,39.4078,39.4383,1700.0
2006-04-28 11:45:00,77.66,77.66,77.58,77.63,1700.0,39.4383,39.4383,39.3976,39.423,1700.0
2006-04-28 11:50:00,77.65,77.69,77.65,77.69,700.0,39.4332,39.4535,39.4332,39.4535,700.0
2006-04-28 11:55:00,77.69,77.71,77.65,77.67,2000.0,39.4535,39.4636,39.4332,39.4433,2000.0
2006-04-28 12:00:00,77.65,77.7,77.61,77.68,4100.0,39.4332,39.4586,39.4129,39.4484,4100.0
2006-04-28 12:05:00,77.65,77.69,77.6,77.69,2400.0,39.4332,39.4535,39.4078,39.4535,2400.0
2006-04-28 12:10:00,77.68,77.73,77.63,77.66,7800.0,39.4484,39.4738,39.423,39.4383,7800.0
2006-04-28 12:15:00,77.69,77.7,77.64,77.64,2000.0,39.4535,39.4586,39.4281,39.4281,2000.0
2006-04-28 12:20:00,77.64,77.68,77.62,77.66,3400.0,39.4281,39.4484,39.4179,39.4383,3400.0
2006-04-28 12:25:00,77.66,77.73,77.66,77.71,2300.0,39.4383,39.4738,39.4383,39.4636,2300.0
2006-04-28 12:30:00,77.71,77.74,77.69,77.74,1700.0,39.4636,39.4789,39.4535,39.4789,1700.0
2006-04-28 12:35:00,77.72,77.75,77.72,77.74,1800.0,39.4687,39.484,39.4687,39.4789,1800.0
2006-04-28 12:40:00,77.69,77.69,77.37,77.43,6600.0,39.4535,39.4535,39.291,39.3215,6600.0
2006-04-28 12:45:00,77.42,77.43,77.4,77.41,1200.0,39.3164,39.3215,39.3062,39.3113,1200.0
2006-04-28 12:50:00,77.41,77.43,77.4,77.41,2400.0,39.3113,39.3215,39.3062,39.3113,2400.0
2006-04-28 12:55:00,77.41,77.41,77.39,77.39,1400.0,39.3113,39.3113,39.3011,39.3011,1400.0
2006-04-28 13:00:00,77.38,77.39,77.37,77.37,1500.0,39.2961,39.3011,39.291,39.291,1500.0
2006-04-28 13:05:00,77.38,77.49,77.38,77.42,5300.0,39.2961,39.3519,39.2961,39.3164,5300.0
2006-04-28 13:10:00,77.45,77.48,77.36,77.36,1800.0,39.3316,39.3468,39.2859,39.2859,1800.0
2006-04-28 13:15:00,77.45,77.45,77.45,77.45,100.0,39.3316,39.3316,39.3316,39.3316,100.0
2006-04-28 13:20:00,77.41,77.41,77.27,77.3,4400.0,39.3113,39.3113,39.2402,39.2554,4400.0
2006-04-28 13:25:00,77.3,77.34,77.27,77.34,900.0,39.2554,39.2757,39.2402,39.2757,900.0
2006-04-28 13:30:00,77.3,77.37,77.3,77.37,3600.0,39.2554,39.291,39.2554,39.291,3600.0
2006-04-28 13:35:00,77.37,77.45,77.33,77.44,4700.0,39.291,39.3316,39.2707,39.3265,4700.0
2006-04-28 13:40:00,77.46,77.46,77.36,77.37,3400.0,39.3367,39.3367,39.2859,39.291,3400.0
2006-04-28 13:45:00,77.35,77.36,77.2,77.22,3900.0,39.2808,39.2859,39.2047,39.2148,3900.0
2006-04-28 13:50:00,77.23,77.28,77.23,77.25,2100.0,39.2199,39.2453,39.2199,39.23,2100.0
2006-04-28 13:55:00,77.22,77.32,77.22,77.32,2000.0,39.2148,39.2656,39.2148,39.2656,2000.0
2006-04-28 14:00:00,77.33,77.36,77.32,77.35,3700.0,39.2707,39.2859,39.2656,39.2808,3700.0
2006-04-28 14:05:00,77.36,77.4,77.34,77.35,2100.0,39.2859,39.3062,39.2757,39.2808,2100.0
2006-04-28 14:10:00,77.35,77.37,77.34,77.34,3400.0,39.2808,39.291,39.2757,39.2757,3400.0
2006-04-28 14:15:00,77.33,77.42,77.33,77.36,2500.0,39.2707,39.3164,39.2707,39.2859,2500.0
2006-04-28 14:20:00,77.39,77.39,77.31,77.34,2200.0,39.3011,39.3011,39.2605,39.2757,2200.0
2006-04-28 14:25:00,77.32,77.33,77.31,77.33,800.0,39.2656,39.2707,39.2605,39.2707,800.0
2006-04-28 14:30:00,77.3,77.3,77.27,77.27,1600.0,39.2554,39.2554,39.2402,39.2402,1600.0
2006-04-28 14:35:00,77.25,77.42,77.25,77.42,4600.0,39.23,39.3164,39.23,39.3164,4600.0
2006-04-28 14:40:00,77.42,77.43,77.41,77.41,400.0,39.3164,39.3215,39.3113,39.3113,400.0
2006-04-28 14:45:00,77.39,77.4,77.36,77.36,1400.0,39.3011,39.3062,39.2859,39.2859,1400.0
2006-04-28 14:50:00,77.36,77.37,77.33,77.36,1100.0,39.2859,39.291,39.2707,39.2859,1100.0
2006-04-28 14:55:00,77.38,77.38,77.28,77.28,2800.0,39.2961,39.2961,39.2453,39.2453,2800.0
2006-04-28 15:00:00,77.28,77.29,77.16,77.17,7500.0,39.2453,39.2504,39.1843,39.1894,7500.0
2006-04-28 15:05:00,77.23,77.24,77.02,77.04,6800.0,39.2199,39.225,39.1132,39.1234,6800.0
2006-04-28 15:10:00,77.03,77.04,76.94,77.04,8000.0,39.1183,39.1234,39.0726,39.1234,8000.0
2006-04-28 15:15:00,77.04,77.09,76.92,77.07,6000.0,39.1234,39.1488,39.0625,39.1386,6000.0
2006-04-28 15:20:00,77.05,77.05,76.81,76.81,11900.0,39.1285,39.1285,39.0066,39.0066,11900.0
2006-04-28 15:25:00,76.82,76.91,76.82,76.91,3100.0,39.0117,39.0574,39.0117,39.0574,3100.0
2006-04-28 15:30:00,76.88,76.94,76.87,76.94,2900.0,39.0421,39.0726,39.0371,39.0726,2900.0
2006-04-28 15:35:00,77.03,77.03,76.93,76.93,6200.0,39.1183,39.1183,39.0675,39.0675,6200.0
2006-04-28 15:40:00,76.94,76.96,76.92,76.96,8600.0,39.0726,39.0828,39.0625,39.0828,8600.0
2006-04-28 15:45:00,76.94,76.97,76.91,76.96,8600.0,39.0726,39.0879,39.0574,39.0828,8600.0
2006-04-28 15:50:00,76.94,77.07,76.91,76.97,9100.0,39.0726,39.1386,39.0574,39.0879,9100.0
2006-04-28 15:55:00,76.96,76.97,76.89,76.96,11400.0,39.0828,39.0879,39.0472,39.0828,11400.0
2006-05-01 09:35:00,76.8,76.87,76.8,76.87,8300.0,39.0015,39.0371,39.0015,39.0371,8300.0
2006-05-01 09:40:00,76.79,77.2,76.79,77.2,5200.0,38.9964,39.2047,38.9964,39.2047,5200.0
2006-05-01 09:45:00,77.1,77.2,77.09,77.13,4800.0,39.1539,39.2047,39.1488,39.1691,4800.0
2006-05-01 09:50:00,77.1,77.15,77.0,77.0,5400.0,39.1539,39.1793,39.1031,39.1031,5400.0
2006-05-01 09:55:00,77.02,77.31,77.02,77.24,3100.0,39.1132,39.2605,39.1132,39.225,3100.0
2006-05-01 10:00:00,77.24,77.24,77.08,77.13,6200.0,39.225,39.225,39.1437,39.1691,6200.0
2006-05-01 10:05:00,77.08,77.13,76.87,77.13,7900.0,39.1437,39.1691,39.0371,39.1691,7900.0
2006-05-01 10:10:00,77.11,77.2,77.01,77.01,5600.0,39.1589,39.2047,39.1082,39.1082,5600.0
2006-05-01 10:15:00,76.96,76.98,76.85,76.85,4600.0,39.0828,39.0929,39.0269,39.0269,4600.0
2006-05-01 10:20:00,76.83,76.85,76.82,76.83,2300.0,39.0168,39.0269,39.0117,39.0168,2300.0
2006-05-01 10:25:00,76.81,77.0,76.81,76.98,5900.0,39.0066,39.1031,39.0066,39.0929,5900.0
2006-05-01 10:30:00,76.99,77.14,76.85,76.88,5200.0,39.098,39.1742,39.0269,39.0421,5200.0
2006-05-01 10:35:00,76.9,76.96,76.88,76.89,4100.0,39.0523,39.0828,39.0421,39.0472,4100.0
2006-05-01 10:40:00,76.89,76.94,76.87,76.88,3400.0,39.0472,39.0726,39.0371,39.0421,3400.0
2006-05-01 10:45:00,76.94,76.94,76.75,76.8,6400.0,39.0726,39.0726,38.9761,39.0015,6400.0
2006-05-01 10:50:00,76.79,76.83,76.76,76.83,2700.0,38.9964,39.0168,38.9812,39.0168,2700.0
2006-05-01 10:55:00,76.82,76.84,76.7,76.7,8100.0,39.0117,39.0218,38.9507,38.9507,8100.0
2006-05-01 11:00:00,76.65,76.76,76.63,76.72,3000.0,38.9253,38.9812,38.9152,38.9609,3000.0
2006-05-01 11:05:00,76.64,76.7,76.64,76.7,900.0,38.9203,38.9507,38.9203,38.9507,900.0
2006-05-01 11:10:00,76.65,76.65,76.38,76.38,6900.0,38.9253,38.9253,38.7882,38.7882,6900.0
2006-05-01 11:15:00,76.32,76.38,76.27,76.32,5100.0,38.7578,38.7882,38.7324,38.7578,5100.0
2006-05-01 11:20:00,76.3,76.35,76.28,76.3,1600.0,38.7476,38.773,38.7374,38.7476,1600.0
2006-05-01 11:25:00,76.3,76.36,76.3,76.32,2300.0,38.7476,38.7781,38.7476,38.7578,2300.0
2006-05-01 11:30:00,76.31,76.5,76.28,76.48,7700.0,38.7527,38.8492,38.7374,38.839,7700.0
2006-05-01 11:35:00,76.47,76.49,76.41,76.41,1400.0,38.8339,38.8441,38.8035,38.8035,1400.0
2006-05-01 11:40:00,76.4,76.4,76.25,76.25,4200.0,38.7984,38.7984,38.7222,38.7222,4200.0
2006-05-01 11:45:00,76.24,76.24,76.13,76.14,3200.0,38.7171,38.7171,38.6613,38.6663,3200.0
2006-05-01 11:50:00,76.13,76.26,76.13,76.26,3100.0,38.6613,38.7273,38.6613,38.7273,3100.0
2006-05-01 11:55:00,76.25,76.25,76.2,76.24,600.0,38.7222,38.7222,38.6968,38.7171,600.0
2006-05-01 12:00:00,76.24,76.3,76.24,76.3,4000.0,38.7171,38.7476,38.7171,38.7476,4000.0
2006-05-01 12:05:00,76.27,76.41,76.26,76.41,4500.0,38.7324,38.8035,38.7273,38.8035,4500.0
2006-05-01 12:10:00,76.35,76.38,76.34,76.38,1900.0,38.773,38.7882,38.7679,38.7882,1900.0
2006-05-01 12:15:00,76.36,76.6,76.3,76.55,10300.0,38.7781,38.9,38.7476,38.8746,10300.0
2006-05-01 12:20:00,76.58,76.58,76.49,76.55,5400.0,38.8898,38.8898,38.8441,38.8746,5400.0
2006-05-01 12:25:00,76.53,76.53,76.37,76.37,4200.0,38.8644,38.8644,38.7832,38.7832,4200.0
2006-05-01 12:30:00,76.33,76.45,76.24,76.45,6800.0,38.7628,38.8238,38.7171,38.8238,6800.0
2006-05-01 12:35:00,76.42,76.52,76.39,76.39,2000.0,38.8085,38.8593,38.7933,38.7933,2000.0
2006-05-01 12:40:00,76.38,76.42,76.38,76.41,1200.0,38.7882,38.8085,38.7882,38.8035,1200.0
2006-05-01 12:45:00,76.41,76.44,76.38,76.4,1600.0,38.8035,38.8187,38.7882,38.7984,1600.0
2006-05-01 12:50:00,76.4,76.5,76.4,76.5,2000.0,38.7984,38.8492,38.7984,38.8492,2000.0
2006-05-01 12:55:00,76.51,76.6,76.5,76.53,1300.0,38.8542,38.9,38.8492,38.8644,1300.0
2006-05-01 13:00:00,76.53,76.58,76.5,76.54,1700.0,38.8644,38.8898,38.8492,38.8695,1700.0
2006-05-01 13:05:00,76.56,76.6,76.56,76.56,1900.0,38.8796,38.9,38.8796,38.8796,1900.0
2006-05-01 13:10:00,76.55,76.56,76.37,76.37,3700.0,38.8746,38.8796,38.7832,38.7832,3700.0
2006-05-01 13:15:00,76.37,76.41,76.36,76.41,3200.0,38.7832,38.8035,38.7781,38.8035,3200.0
2006-05-01 13:20:00,76.42,76.46,76.38,76.38,2200.0,38.8085,38.8289,38.7882,38.7882,2200.0
2006-05-01 13:25:00,76.42,76.49,76.42,76.49,2200.0,38.8085,38.8441,38.8085,38.8441,2200.0
2006-05-01 13:30:00,76.49,76.56,76.49,76.51,5200.0,38.8441,38.8796,38.8441,38.8542,5200.0
2006-05-01 13:35:00,76.51,76.52,76.47,76.51,2500.0,38.8542,38.8593,38.8339,38.8542,2500.0
2006-05-01 13:40:00,76.47,76.51,76.46,76.5,2300.0,38.8339,38.8542,38.8289,38.8492,2300.0
2006-05-01 13:45:00,76.51,76.61,76.51,76.56,2600.0,38.8542,38.905,38.8542,38.8796,2600.0
2006-05-01 13:50:00,76.53,76.58,76.44,76.47,2900.0,38.8644,38.8898,38.8187,38.8339,2900.0
2006-05-01 13:55:00,76.42,76.42,76.39,76.39,1700.0,38.8085,38.8085,38.7933,38.7933,1700.0
2006-05-01 14:00:00,76.39,76.47,76.39,76.43,2800.0,38.7933,38.8339,38.7933,38.8136,2800.0
2006-05-01 14:05:00,76.42,76.46,76.42,76.45,1600.0,38.8085,38.8289,38.8085,38.8238,1600.0
2006-05-01 14:10:00,76.4,76.43,76.3,76.38,5500.0,38.7984,38.8136,38.7476,38.7882,5500.0
2006-05-01 14:15:00,76.34,76.35,76.31,76.35,3100.0,38.7679,38.773,38.7527,38.773,3100.0
2006-05-01 14:20:00,76.3,76.37,76.3,76.35,1700.0,38.7476,38.7832,38.7476,38.773,1700.0
2006-05-01 14:25:00,76.33,76.37,76.33,76.36,800.0,38.7628,38.7832,38.7628,38.7781,800.0
2006-05-01 14:30:00,76.36,76.45,76.36,76.44,2800.0,38.7781,38.8238,38.7781,38.8187,2800.0
2006-05-01 14:35:00,76.43,76.51,76.43,76.51,6200.0,38.8136,38.8542,38.8136,38.8542,6200.0
2006-05-01 14:40:00,76.5,76.5,76.41,76.41,2200.0,38.8492,38.8492,38.8035,38.8035,2200.0
2006-05-01 14:45:00,76.43,76.44,76.37,76.44,3600.0,38.8136,38.8187,38.7832,38.8187,3600.0
2006-05-01 14:50:00,76.45,76.53,76.41,76.52,5500.0,38.8238,38.8644,38.8035,38.8593,5500.0
2006-05-01 14:55:00,76.53,76.55,76.49,76.55,2000.0,38.8644,38.8746,38.8441,38.8746,2000.0
2006-05-01 15:00:00,76.5,76.54,76.49,76.54,2900.0,38.8492,38.8695,38.8441,38.8695,2900.0
2006-05-01 15:05:00,76.51,76.52,76.43,76.43,3600.0,38.8542,38.8593,38.8136,38.8136,3600.0
2006-05-01 15:10:00,76.42,76.42,76.36,76.36,1100.0,38.8085,38.8085,38.7781,38.7781,1100.0
2006-05-01 15:15:00,76.37,76.4,76.05,76.05,8700.0,38.7832,38.7984,38.6206,38.6206,8700.0
2006-05-01 15:20:00,76.0,76.13,75.85,76.03,16100.0,38.5953,38.6613,38.5191,38.6105,16100.0
2006-05-01 15:25:00,75.96,76.04,75.91,76.0,11200.0,38.5749,38.6156,38.5495,38.5953,11200.0
2006-05-01 15:30:00,75.98,75.98,75.8,75.84,14800.0,38.5851,38.5851,38.4937,38.514,14800.0
2006-05-01 15:35:00,75.72,75.78,75.56,75.61,13500.0,38.4531,38.4835,38.3718,38.3972,13500.0
2006-05-01 15:40:00,75.62,75.67,75.56,75.56,5100.0,38.4023,38.4277,38.3718,38.3718,5100.0
2006-05-01 15:45:00,75.57,75.85,75.57,75.84,8300.0,38.3769,38.5191,38.3769,38.514,8300.0
2006-05-01 15:50:00,75.83,75.83,75.69,75.72,10300.0,38.5089,38.5089,38.4378,38.4531,10300.0
2006-05-01 15:55:00,75.74,75.76,75.67,75.69,10600.0,38.4632,38.4734,38.4277,38.4378,10600.0
2006-05-02 09:40:00,75.1,75.16,74.81,74.99,25000.0,38.1382,38.1687,37.9909,38.0823,25000.0
2006-05-02 09:45:00,74.88,74.88,74.51,74.54,8100.0,38.0265,38.0265,37.8386,37.8538,8100.0
2006-05-02 09:50:00,74.51,74.56,74.39,74.39,12600.0,37.8386,37.864,37.7776,37.7776,12600.0
2006-05-02 09:55:00,74.35,74.46,74.33,74.4,7700.0,37.7573,37.8132,37.7472,37.7827,7700.0
2006-05-02 10:00:00,74.44,74.63,74.44,74.46,11300.0,37.803,37.8995,37.803,37.8132,11300.0
2006-05-02 10:05:00,74.36,74.52,74.34,74.35,11700.0,37.7624,37.8437,37.7523,37.7573,11700.0
2006-05-02 10:10:00,74.3,74.45,74.22,74.39,13400.0,37.7319,37.8081,37.6913,37.7776,13400.0
2006-05-02 10:15:00,74.37,74.37,74.15,74.19,5900.0,37.7675,37.7675,37.6558,37.6761,5900.0
2006-05-02 10:20:00,74.25,74.33,74.19,74.27,4600.0,37.7065,37.7472,37.6761,37.7167,4600.0
2006-05-02 10:25:00,74.25,74.57,74.25,74.4,15300.0,37.7065,37.8691,37.7065,37.7827,15300.0
2006-05-02 10:30:00,74.37,74.41,74.32,74.41,5500.0,37.7675,37.7878,37.7421,37.7878,5500.0
2006-05-02 10:35:00,74.44,74.48,74.41,74.47,4500.0,37.803,37.8233,37.7878,37.8183,4500.0
2006-05-02 10:40:00,74.47,74.62,74.47,74.5,7700.0,37.8183,37.8944,37.8183,37.8335,7700.0
2006-05-02 10:45:00,74.5,74.67,74.46,74.67,7800.0,37.8335,37.9198,37.8132,37.9198,7800.0
2006-05-02 10:50:00,74.65,74.69,74.56,74.68,4500.0,37.9097,37.93,37.864,37.9249,4500.0
2006-05-02 10:55:00,74.69,74.78,74.69,74.76,5800.0,37.93,37.9757,37.93,37.9655,5800.0
2006-05-02 11:00:00,74.75,74.83,74.71,74.83,5900.0,37.9605,38.0011,37.9401,38.0011,5900.0
2006-05-02 11:05:00,74.83,74.85,74.73,74.77,2000.0,38.0011,38.0112,37.9503,37.9706,2000.0
2006-05-02 11:10:00,74.76,74.81,74.76,74.8,3600.0,37.9655,37.9909,37.9655,37.9859,3600.0
2006-05-02 11:15:00,74.81,74.96,74.81,74.82,13900.0,37.9909,38.0671,37.9909,37.996,13900.0
2006-05-02 11:20:00,74.82,74.87,74.77,74.85,5100.0,37.996,38.0214,37.9706,38.0112,5100.0
2006-05-02 11:25:00,74.79,74.81,74.75,74.75,1400.0,37.9808,37.9909,37.9605,37.9605,1400.0
2006-05-02 11:30:00,74.78,74.87,74.78,74.82,3500.0,37.9757,38.0214,37.9757,37.996,3500.0
2006-05-02 11:35:00,74.78,74.89,74.76,74.89,3900.0,37.9757,38.0316,37.9655,38.0316,3900.0
2006-05-02 11:40:00,74.87,74.89,74.86,74.89,2400.0,38.0214,38.0316,38.0163,38.0316,2400.0
2006-05-02 11:45:00,74.87,74.96,74.84,74.84,4000.0,38.0214,38.0671,38.0062,38.0062,4000.0
2006-05-02 11:50:00,74.84,74.97,74.84,74.96,3000.0,38.0062,38.0722,38.0062,38.0671,3000.0
2006-05-02 11:55:00,74.98,75.03,74.95,75.01,2600.0,38.0773,38.1027,38.062,38.0925,2600.0
2006-05-02 12:00:00,75.04,75.04,74.94,74.95,3800.0,38.1077,38.1077,38.057,38.062,3800.0
2006-05-02 12:05:00,74.98,75.06,74.9,75.06,6900.0,38.0773,38.1179,38.0366,38.1179,6900.0
2006-05-02 12:10:00,75.06,75.11,75.02,75.11,1700.0,38.1179,38.1433,38.0976,38.1433,1700.0
2006-05-02 12:15:00,75.12,75.15,75.09,75.1,3800.0,38.1484,38.1636,38.1331,38.1382,3800.0
2006-05-02 12:20:00,75.07,75.09,75.05,75.08,2300.0,38.123,38.1331,38.1128,38.128,2300.0
2006-05-02 12:25:00,75.02,75.02,74.96,74.97,6800.0,38.0976,38.0976,38.0671,38.0722,6800.0
2006-05-02 12:30:00,74.94,74.97,74.86,74.97,5300.0,38.057,38.0722,38.0163,38.0722,5300.0
2006-05-02 12:35:00,74.99,75.0,74.96,75.0,26600.0,38.0823,38.0874,38.0671,38.0874,26600.0
2006-05-02 12:40:00,75.0,75.0,74.96,75.0,6500.0,38.0874,38.0874,38.0671,38.0874,6500.0
2006-05-02 12:45:00,75.0,75.0,74.97,75.0,5100.0,38.0874,38.0874,38.0722,38.0874,5100.0
2006-05-02 12:50:00,75.0,75.0,74.96,74.96,1100.0,38.0874,38.0874,38.0671,38.0671,1100.0
2006-05-02 12:55:00,74.96,74.97,74.91,74.97,1800.0,38.0671,38.0722,38.0417,38.0722,1800.0
2006-05-02 13:00:00,74.97,74.99,74.94,74.99,1100.0,38.0722,38.0823,38.057,38.0823,1100.0
2006-05-02 13:05:00,74.99,74.99,74.93,74.93,900.0,38.0823,38.0823,38.0519,38.0519,900.0
2006-05-02 13:10:00,74.92,74.92,74.77,74.78,3300.0,38.0468,38.0468,37.9706,37.9757,3300.0
2006-05-02 13:15:00,74.78,74.82,74.75,74.8,2500.0,37.9757,37.996,37.9605,37.9859,2500.0
2006-05-02 13:20:00,74.78,74.79,74.71,74.73,2000.0,37.9757,37.9808,37.9401,37.9503,2000.0
2006-05-02 13:25:00,74.73,74.78,74.68,74.7,4900.0,37.9503,37.9757,37.9249,37.9351,4900.0
2006-05-02 13:30:00,74.7,74.74,74.62,74.68,5200.0,37.9351,37.9554,37.8944,37.9249,5200.0
2006-05-02 13:35:00,74.69,74.7,74.56,74.57,13000.0,37.93,37.9351,37.864,37.8691,13000.0
2006-05-02 13:40:00,74.57,74.58,74.55,74.57,36200.0,37.8691,37.8741,37.8589,37.8691,36200.0
2006-05-02 13:45:00,74.58,74.58,74.53,74.58,10900.0,37.8741,37.8741,37.8487,37.8741,10900.0
2006-05-02 13:50:00,74.57,74.58,74.54,74.56,3400.0,37.8691,37.8741,37.8538,37.864,3400.0
2006-05-02 13:55:00,74.55,74.58,74.54,74.58,5800.0,37.8589,37.8741,37.8538,37.8741,5800.0
2006-05-02 14:00:00,74.58,74.58,74.52,74.53,5500.0,37.8741,37.8741,37.8437,37.8487,5500.0
2006-05-02 14:05:00,74.55,74.58,74.53,74.57,3800.0,37.8589,37.8741,37.8487,37.8691,3800.0
2006-05-02 14:10:00,74.58,74.58,74.5,74.54,2600.0,37.8741,37.8741,37.8335,37.8538,2600.0
2006-05-02 14:15:00,74.53,74.56,74.53,74.53,1100.0,37.8487,37.864,37.8487,37.8487,1100.0
2006-05-02 14:20:00,74.57,74.58,74.5,74.5,3700.0,37.8691,37.8741,37.8335,37.8335,3700.0
2006-05-02 14:25:00,74.53,74.57,74.42,74.43,3200.0,37.8487,37.8691,37.7929,37.798,3200.0
2006-05-02 14:30:00,74.44,74.5,74.41,74.45,5000.0,37.803,37.8335,37.7878,37.8081,5000.0
2006-05-02 14:35:00,74.4,74.43,74.38,74.38,2100.0,37.7827,37.798,37.7726,37.7726,2100.0
2006-05-02 14:40:00,74.37,74.42,74.35,74.37,4400.0,37.7675,37.7929,37.7573,37.7675,4400.0
2006-05-02 14:45:00,74.38,74.4,74.32,74.33,3100.0,37.7726,37.7827,37.7421,37.7472,3100.0
2006-05-02 14:50:00,74.35,74.45,74.29,74.44,5200.0,37.7573,37.8081,37.7269,37.803,5200.0
2006-05-02 14:55:00,74.45,74.53,74.38,74.53,2100.0,37.8081,37.8487,37.7726,37.8487,2100.0
2006-05-02 15:00:00,74.5,74.53,74.49,74.49,1000.0,37.8335,37.8487,37.8284,37.8284,1000.0
2006-05-02 15:05:00,74.53,74.53,74.38,74.39,4400.0,37.8487,37.8487,37.7726,37.7776,4400.0
2006-05-02 15:10:00,74.39,74.51,74.36,74.48,10600.0,37.7776,37.8386,37.7624,37.8233,10600.0
2006-05-02 15:15:00,74.45,74.45,74.36,74.36,5600.0,37.8081,37.8081,37.7624,37.7624,5600.0
2006-05-02 15:20:00,74.39,74.4,74.26,74.28,4900.0,37.7776,37.7827,37.7116,37.7218,4900.0
2006-05-02 15:25:00,74.26,74.28,74.23,74.28,7500.0,37.7116,37.7218,37.6964,37.7218,7500.0
2006-05-02 15:30:00,74.28,74.4,74.23,74.35,4500.0,37.7218,37.7827,37.6964,37.7573,4500.0
2006-05-02 15:35:00,74.35,74.48,74.35,74.48,2100.0,37.7573,37.8233,37.7573,37.8233,2100.0
2006-05-02 15:40:00,74.49,74.58,74.47,74.58,7600.0,37.8284,37.8741,37.8183,37.8741,7600.0
2006-05-02 15:45:00,74.56,74.58,74.5,74.5,11300.0,37.864,37.8741,37.8335,37.8335,11300.0
2006-05-02 15:50:00,74.48,74.55,74.48,74.55,8000.0,37.8233,37.8589,37.8233,37.8589,8000.0
2006-05-02 15:55:00,74.53,74.57,74.5,74.5,9000.0,37.8487,37.8691,37.8335,37.8335,9000.0
2006-05-03 09:35:00,74.58,74.74,74.52,74.73,6100.0,37.8741,37.9554,37.8437,37.9503,6100.0
2006-05-03 09:40:00,74.8,74.92,74.79,74.9,9600.0,37.9859,38.0468,37.9808,38.0366,9600.0
2006-05-03 09:45:00,74.94,74.96,74.78,74.8,8100.0,38.057,38.0671,37.9757,37.9859,8100.0
2006-05-03 09:50:00,74.8,74.82,74.47,74.52,10000.0,37.9859,37.996,37.8183,37.8437,10000.0
2006-05-03 09:55:00,74.53,74.53,74.25,74.25,3200.0,37.8487,37.8487,37.7065,37.7065,3200.0
2006-05-03 10:00:00,74.2,74.2,74.13,74.14,1600.0,37.6812,37.6812,37.6456,37.6507,1600.0
2006-05-03 10:05:00,74.15,74.48,74.13,74.42,3500.0,37.6558,37.8233,37.6456,37.7929,3500.0
2006-05-03 10:10:00,74.42,74.47,74.33,74.34,5700.0,37.7929,37.8183,37.7472,37.7523,5700.0
2006-05-03 10:15:00,74.4,74.7,74.37,74.65,6200.0,37.7827,37.9351,37.7675,37.9097,6200.0
2006-05-03 10:20:00,74.65,74.65,74.38,74.4,6400.0,37.9097,37.9097,37.7726,37.7827,6400.0
2006-05-03 10:25:00,74.42,74.44,74.37,74.42,5500.0,37.7929,37.803,37.7675,37.7929,5500.0
2006-05-03 10:30:00,74.41,74.55,74.38,74.55,7000.0,37.7878,37.8589,37.7726,37.8589,7000.0
2006-05-03 10:35:00,74.59,74.69,74.59,74.6,4000.0,37.8792,37.93,37.8792,37.8843,4000.0
2006-05-03 10:40:00,74.63,74.65,74.58,74.65,5800.0,37.8995,37.9097,37.8741,37.9097,5800.0
2006-05-03 10:45:00,74.63,74.71,74.62,74.71,3300.0,37.8995,37.9401,37.8944,37.9401,3300.0
2006-05-03 10:50:00,74.71,74.73,74.64,74.64,4400.0,37.9401,37.9503,37.9046,37.9046,4400.0
2006-05-03 10:55:00,74.64,74.64,74.53,74.53,13200.0,37.9046,37.9046,37.8487,37.8487,13200.0
2006-05-03 11:00:00,74.53,74.55,74.48,74.54,8300.0,37.8487,37.8589,37.8233,37.8538,8300.0
2006-05-03 11:05:00,74.62,74.67,74.62,74.67,2000.0,37.8944,37.9198,37.8944,37.9198,2000.0
2006-05-03 11:10:00,74.6,74.67,74.59,74.67,4600.0,37.8843,37.9198,37.8792,37.9198,4600.0
2006-05-03 11:15:00,74.67,74.69,74.65,74.66,2800.0,37.9198,37.93,37.9097,37.9148,2800.0
2006-05-03 11:20:00,74.66,74.69,74.6,74.69,4100.0,37.9148,37.93,37.8843,37.93,4100.0
2006-05-03 11:25:00,74.68,74.75,74.63,74.75,5500.0,37.9249,37.9605,37.8995,37.9605,5500.0
2006-05-03 11:30:00,74.75,74.8,74.7,74.7,2100.0,37.9605,37.9859,37.9351,37.9351,2100.0
2006-05-03 11:35:00,74.72,74.76,74.7,74.73,8100.0,37.9452,37.9655,37.9351,37.9503,8100.0
2006-05-03 11:40:00,74.76,74.8,74.76,74.8,1900.0,37.9655,37.9859,37.9655,37.9859,1900.0
2006-05-03 11:45:00,74.78,74.84,74.75,74.84,1300.0,37.9757,38.0062,37.9605,38.0062,1300.0
2006-05-03 11:50:00,74.86,74.95,74.86,74.95,1900.0,38.0163,38.062,38.0163,38.062,1900.0
2006-05-03 11:55:00,74.96,74.99,74.87,74.87,5700.0,38.0671,38.0823,38.0214,38.0214,5700.0
2006-05-03 12:00:00,74.94,74.95,74.9,74.94,2500.0,38.057,38.062,38.0366,38.057,2500.0
2006-05-03 12:05:00,74.96,75.05,74.96,75.05,1800.0,38.0671,38.1128,38.0671,38.1128,1800.0
2006-05-03 12:10:00,75.05,75.07,75.05,75.06,1700.0,38.1128,38.123,38.1128,38.1179,1700.0
2006-05-03 12:15:00,75.09,75.22,75.09,75.2,4100.0,38.1331,38.1991,38.1331,38.189,4100.0
2006-05-03 12:20:00,75.18,75.23,75.16,75.23,3300.0,38.1788,38.2042,38.1687,38.2042,3300.0
2006-05-03 12:25:00,75.22,75.22,75.13,75.16,2500.0,38.1991,38.1991,38.1534,38.1687,2500.0
2006-05-03 12:30:00,75.14,75.29,75.14,75.29,4300.0,38.1585,38.2347,38.1585,38.2347,4300.0
2006-05-03 12:35:00,75.25,75.28,75.16,75.17,3500.0,38.2144,38.2296,38.1687,38.1738,3500.0
2006-05-03 12:40:00,75.17,75.34,75.17,75.29,6900.0,38.1738,38.2601,38.1738,38.2347,6900.0
2006-05-03 12:45:00,75.34,75.48,75.34,75.43,11700.0,38.2601,38.3312,38.2601,38.3058,11700.0
2006-05-03 12:50:00,75.44,75.45,75.4,75.44,9500.0,38.3109,38.3159,38.2906,38.3109,9500.0
2006-05-03 12:55:00,75.47,75.54,75.47,75.51,5200.0,38.3261,38.3616,38.3261,38.3464,5200.0
2006-05-03 13:00:00,75.5,75.7,75.5,75.7,9000.0,38.3413,38.4429,38.3413,38.4429,9000.0
2006-05-03 13:05:00,75.69,75.75,75.67,75.71,9300.0,38.4378,38.4683,38.4277,38.448,9300.0
2006-05-03 13:10:00,75.65,75.7,75.64,75.66,5500.0,38.4175,38.4429,38.4124,38.4226,5500.0
2006-05-03 13:15:00,75.69,75.78,75.69,75.75,4400.0,38.4378,38.4835,38.4378,38.4683,4400.0
2006-05-03 13:20:00,75.76,75.77,75.69,75.71,9800.0,38.4734,38.4785,38.4378,38.448,9800.0
2006-05-03 13:25:00,75.7,75.8,75.69,75.77,21900.0,38.4429,38.4937,38.4378,38.4785,21900.0
2006-05-03 13:30:00,75.77,75.77,75.54,75.68,4500.0,38.4785,38.4785,38.3616,38.4327,4500.0
2006-05-03 13:35:00,75.68,75.77,75.67,75.77,18800.0,38.4327,38.4785,38.4277,38.4785,18800.0
2006-05-03 13:40:00,75.78,75.78,75.72,75.78,3700.0,38.4835,38.4835,38.4531,38.4835,3700.0
2006-05-03 13:45:00,75.77,75.77,75.6,75.69,4200.0,38.4785,38.4785,38.3921,38.4378,4200.0
2006-05-03 13:50:00,75.58,75.63,75.53,75.61,7100.0,38.382,38.4074,38.3566,38.3972,7100.0
2006-05-03 13:55:00,75.58,75.6,75.57,75.57,1000.0,38.382,38.3921,38.3769,38.3769,1000.0
2006-05-03 14:00:00,75.58,75.62,75.54,75.6,2400.0,38.382,38.4023,38.3616,38.3921,2400.0
2006-05-03 14:05:00,75.63,75.63,75.51,75.57,4400.0,38.4074,38.4074,38.3464,38.3769,4400.0
2006-05-03 14:10:00,75.59,75.65,75.59,75.65,7600.0,38.387,38.4175,38.387,38.4175,7600.0
2006-05-03 14:15:00,75.64,75.66,75.6,75.62,3700.0,38.4124,38.4226,38.3921,38.4023,3700.0
2006-05-03 14:20:00,75.7,75.78,75.69,75.75,5900.0,38.4429,38.4835,38.4378,38.4683,5900.0
2006-05-03 14:25:00,75.78,75.79,75.74,75.77,5500.0,38.4835,38.4886,38.4632,38.4785,5500.0
2006-05-03 14:30:00,75.75,75.75,75.73,75.74,3200.0,38.4683,38.4683,38.4581,38.4632,3200.0
2006-05-03 14:35:00,75.75,75.8,75.72,75.8,1500.0,38.4683,38.4937,38.4531,38.4937,1500.0
2006-05-03 14:40:00,75.81,75.91,75.77,75.89,9900.0,38.4988,38.5495,38.4785,38.5394,9900.0
2006-05-03 14:45:00,75.91,75.96,75.89,75.95,9000.0,38.5495,38.5749,38.5394,38.5699,9000.0
2006-05-03 14:50:00,75.9,75.91,75.85,75.9,6000.0,38.5445,38.5495,38.5191,38.5445,6000.0
2006-05-03 14:55:00,75.91,75.94,75.71,75.71,13700.0,38.5495,38.5648,38.448,38.448,13700.0
2006-05-03 15:00:00,75.71,75.8,75.66,75.8,4400.0,38.448,38.4937,38.4226,38.4937,4400.0
2006-05-03 15:05:00,75.8,75.8,75.68,75.68,3400.0,38.4937,38.4937,38.4327,38.4327,3400.0
2006-05-03 15:10:00,75.7,75.81,75.7,75.73,8000.0,38.4429,38.4988,38.4429,38.4581,8000.0
2006-05-03 15:15:00,75.74,75.81,75.7,75.79,7100.0,38.4632,38.4988,38.4429,38.4886,7100.0
2006-05-03 15:20:00,75.76,75.79,75.74,75.75,1800.0,38.4734,38.4886,38.4632,38.4683,1800.0
2006-05-03 15:25:00,75.77,75.85,75.77,75.77,5700.0,38.4785,38.5191,38.4785,38.4785,5700.0
2006-05-03 15:30:00,75.78,75.97,75.74,75.84,12400.0,38.4835,38.58,38.4632,38.514,12400.0
2006-05-03 15:35:00,75.85,75.87,75.78,75.78,4900.0,38.5191,38.5292,38.4835,38.4835,4900.0
2006-05-03 15:40:00,75.81,75.87,75.8,75.87,9700.0,38.4988,38.5292,38.4937,38.5292,9700.0
2006-05-03 15:45:00,75.9,75.94,75.88,75.93,10600.0,38.5445,38.5648,38.5343,38.5597,10600.0
2006-05-03 15:50:00,75.91,75.96,75.9,75.96,12000.0,38.5495,38.5749,38.5445,38.5749,12000.0
2006-05-03 15:55:00,75.96,75.98,75.91,75.95,20700.0,38.5749,38.5851,38.5495,38.5699,20700.0
2006-05-04 09:40:00,76.45,76.76,76.45,76.64,14300.0,38.8238,38.9812,38.8238,38.9203,14300.0
2006-05-04 09:45:00,76.64,76.7,76.39,76.39,4800.0,38.9203,38.9507,38.7933,38.7933,4800.0
2006-05-04 09:50:00,76.38,76.55,76.34,76.53,43300.0,38.7882,38.8746,38.7679,38.8644,43300.0
2006-05-04 09:55:00,76.53,76.67,76.52,76.6,5400.0,38.8644,38.9355,38.8593,38.9,5400.0
2006-05-04 10:00:00,76.65,76.93,76.64,76.89,4200.0,38.9253,39.0675,38.9203,39.0472,4200.0
2006-05-04 10:05:00,76.99,77.3,76.99,77.11,10100.0,39.098,39.2554,39.098,39.1589,10100.0
2006-05-04 10:10:00,77.09,77.1,76.9,76.91,6400.0,39.1488,39.1539,39.0523,39.0574,6400.0
2006-05-04 10:15:00,76.89,76.9,76.5,76.52,9200.0,39.0472,39.0523,38.8492,38.8593,9200.0
2006-05-04 10:20:00,76.55,76.55,76.25,76.32,45400.0,38.8746,38.8746,38.7222,38.7578,45400.0
2006-05-04 10:25:00,76.32,76.35,76.29,76.29,2500.0,38.7578,38.773,38.7425,38.7425,2500.0
2006-05-04 10:30:00,76.33,76.4,76.16,76.29,36100.0,38.7628,38.7984,38.6765,38.7425,36100.0
2006-05-04 10:35:00,76.33,76.39,76.27,76.3,3500.0,38.7628,38.7933,38.7324,38.7476,3500.0
2006-05-04 10:40:00,76.27,76.52,76.27,76.42,10900.0,38.7324,38.8593,38.7324,38.8085,10900.0
2006-05-04 10:45:00,76.44,76.55,76.44,76.52,2000.0,38.8187,38.8746,38.8187,38.8593,2000.0
2006-05-04 10:50:00,76.52,76.54,76.41,76.54,4800.0,38.8593,38.8695,38.8035,38.8695,4800.0
2006-05-04 10:55:00,76.54,76.58,76.5,76.5,1700.0,38.8695,38.8898,38.8492,38.8492,1700.0
2006-05-04 11:00:00,76.55,76.73,76.55,76.66,4900.0,38.8746,38.966,38.8746,38.9304,4900.0
2006-05-04 11:05:00,76.64,76.71,76.64,76.64,2600.0,38.9203,38.9558,38.9203,38.9203,2600.0
2006-05-04 11:10:00,76.68,76.76,76.68,76.71,4800.0,38.9406,38.9812,38.9406,38.9558,4800.0
2006-05-04 11:15:00,76.74,76.83,76.67,76.83,4600.0,38.971,39.0168,38.9355,39.0168,4600.0
2006-05-04 11:20:00,76.87,77.04,76.82,76.98,7000.0,39.0371,39.1234,39.0117,39.0929,7000.0
2006-05-04 11:25:00,76.98,77.06,76.91,76.91,4400.0,39.0929,39.1336,39.0574,39.0574,4400.0
2006-05-04 11:30:00,76.92,77.02,76.87,77.02,3700.0,39.0625,39.1132,39.0371,39.1132,3700.0
2006-05-04 11:35:00,77.02,77.14,76.92,77.13,11100.0,39.1132,39.1742,39.0625,39.1691,11100.0
2006-05-04 11:40:00,77.06,77.06,76.89,76.94,7000.0,39.1336,39.1336,39.0472,39.0726,7000.0
2006-05-04 11:45:00,76.93,77.04,76.93,77.04,2400.0,39.0675,39.1234,39.0675,39.1234,2400.0
2006-05-04 11:50:00,77.03,77.03,76.9,76.9,1400.0,39.1183,39.1183,39.0523,39.0523,1400.0
2006-05-04 11:55:00,76.88,76.96,76.85,76.89,3200.0,39.0421,39.0828,39.0269,39.0472,3200.0
2006-05-04 12:00:00,76.89,76.89,76.82,76.87,1400.0,39.0472,39.0472,39.0117,39.0371,1400.0
2006-05-04 12:05:00,76.87,76.87,76.79,76.79,800.0,39.0371,39.0371,38.9964,38.9964,800.0
2006-05-04 12:10:00,76.79,76.92,76.79,76.92,2500.0,38.9964,39.0625,38.9964,39.0625,2500.0
2006-05-04 12:15:00,76.85,76.85,76.73,76.82,4100.0,39.0269,39.0269,38.966,39.0117,4100.0
2006-05-04 12:20:00,76.84,76.9,76.76,76.88,3800.0,39.0218,39.0523,38.9812,39.0421,3800.0
2006-05-04 12:25:00,76.87,76.87,76.79,76.79,700.0,39.0371,39.0371,38.9964,38.9964,700.0
2006-05-04 12:30:00,76.8,76.8,76.71,76.75,1000.0,39.0015,39.0015,38.9558,38.9761,1000.0
2006-05-04 12:35:00,76.77,76.82,76.75,76.82,1800.0,38.9863,39.0117,38.9761,39.0117,1800.0
2006-05-04 12:40:00,76.81,76.92,76.81,76.88,2000.0,39.0066,39.0625,39.0066,39.0421,2000.0
2006-05-04 12:45:00,76.86,76.89,76.78,76.84,3500.0,39.032,39.0472,38.9914,39.0218,3500.0
2006-05-04 12:50:00,76.83,76.87,76.83,76.87,300.0,39.0168,39.0371,39.0168,39.0371,300.0
2006-05-04 12:55:00,76.88,76.92,76.88,76.92,700.0,39.0421,39.0625,39.0421,39.0625,700.0
2006-05-04 13:00:00,76.89,76.9,76.84,76.89,1600.0,39.0472,39.0523,39.0218,39.0472,1600.0
2006-05-04 13:05:00,76.89,76.9,76.85,76.85,1000.0,39.0472,39.0523,39.0269,39.0269,1000.0
2006-05-04 13:10:00,76.9,77.02,76.9,77.02,4000.0,39.0523,39.1132,39.0523,39.1132,4000.0
2006-05-04 13:15:00,77.03,77.06,76.94,76.97,3900.0,39.1183,39.1336,39.0726,39.0879,3900.0
2006-05-04 13:20:00,76.97,77.02,76.97,77.02,2700.0,39.0879,39.1132,39.0879,39.1132,2700.0
2006-05-04 13:25:00,77.02,77.22,77.01,77.17,5200.0,39.1132,39.2148,39.1082,39.1894,5200.0
2006-05-04 13:30:00,77.12,77.16,77.12,77.14,2600.0,39.164,39.1843,39.164,39.1742,2600.0
2006-05-04 13:35:00,77.14,77.3,77.12,77.3,6000.0,39.1742,39.2554,39.164,39.2554,6000.0
2006-05-04 13:40:00,77.28,77.34,77.22,77.22,2600.0,39.2453,39.2757,39.2148,39.2148,2600.0
2006-05-04 13:45:00,77.2,77.32,77.19,77.31,2000.0,39.2047,39.2656,39.1996,39.2605,2000.0
2006-05-04 13:50:00,77.32,77.5,77.32,77.4,10100.0,39.2656,39.357,39.2656,39.3062,10100.0
2006-05-04 13:55:00,77.42,77.42,77.35,77.35,3700.0,39.3164,39.3164,39.2808,39.2808,3700.0
2006-05-04 14:00:00,77.42,77.44,77.35,77.4,2800.0,39.3164,39.3265,39.2808,39.3062,2800.0
2006-05-04 14:05:00,77.41,77.55,77.37,77.55,6500.0,39.3113,39.3824,39.291,39.3824,6500.0
2006-05-04 14:10:00,77.6,77.68,77.52,77.64,4400.0,39.4078,39.4484,39.3672,39.4281,4400.0
2006-05-04 14:15:00,77.61,77.69,77.61,77.69,6900.0,39.4129,39.4535,39.4129,39.4535,6900.0
2006-05-04 14:20:00,77.63,77.75,77.57,77.74,5600.0,39.423,39.484,39.3925,39.4789,5600.0
2006-05-04 14:25:00,77.73,77.77,77.68,77.71,2600.0,39.4738,39.4941,39.4484,39.4636,2600.0
2006-05-04 14:30:00,77.72,77.83,77.7,77.72,2800.0,39.4687,39.5246,39.4586,39.4687,2800.0
2006-05-04 14:35:00,77.71,77.72,77.62,77.65,10600.0,39.4636,39.4687,39.4179,39.4332,10600.0
2006-05-04 14:40:00,77.68,77.7,77.62,77.62,3500.0,39.4484,39.4586,39.4179,39.4179,3500.0
2006-05-04 14:45:00,77.64,77.71,77.63,77.69,7300.0,39.4281,39.4636,39.423,39.4535,7300.0
2006-05-04 14:50:00,77.63,77.73,77.6,77.73,3300.0,39.423,39.4738,39.4078,39.4738,3300.0
2006-05-04 14:55:00,77.74,77.74,77.6,77.65,3100.0,39.4789,39.4789,39.4078,39.4332,3100.0
2006-05-04 15:00:00,77.64,77.71,77.63,77.69,3600.0,39.4281,39.4636,39.423,39.4535,3600.0
2006-05-04 15:05:00,77.65,77.67,77.6,77.61,2700.0,39.4332,39.4433,39.4078,39.4129,2700.0
2006-05-04 15:10:00,77.62,77.65,77.56,77.64,3000.0,39.4179,39.4332,39.3875,39.4281,3000.0
2006-05-04 15:15:00,77.63,77.7,77.63,77.67,1200.0,39.423,39.4586,39.423,39.4433,1200.0
2006-05-04 15:20:00,77.64,77.76,77.64,77.76,3100.0,39.4281,39.489,39.4281,39.489,3100.0
2006-05-04 15:25:00,77.75,77.77,77.65,77.67,8300.0,39.484,39.4941,39.4332,39.4433,8300.0
2006-05-04 15:30:00,77.67,77.67,77.6,77.62,4100.0,39.4433,39.4433,39.4078,39.4179,4100.0
2006-05-04 15:35:00,77.61,77.61,77.52,77.58,4000.0,39.4129,39.4129,39.3672,39.3976,4000.0
2006-05-04 15:40:00,77.58,77.61,77.5,77.5,5500.0,39.3976,39.4129,39.357,39.357,5500.0
2006-05-04 15:45:00,77.5,77.55,77.47,77.49,3800.0,39.357,39.3824,39.3418,39.3519,3800.0
2006-05-04 15:50:00,77.54,77.54,77.45,77.51,14300.0,39.3773,39.3773,39.3316,39.3621,14300.0
2006-05-04 15:55:00,77.53,77.59,77.5,77.5,16900.0,39.3722,39.4027,39.357,39.357,16900.0
2006-05-05 09:35:00,47.34,78.56,47.34,78.56,18900.0,24.0408,39.8953,24.0408,39.8953,18900.0
2006-05-05 09:40:00,78.52,78.98,78.52,78.98,13700.0,39.875,40.1086,39.875,40.1086,13700.0
2006-05-05 09:45:00,78.96,78.98,78.6,78.63,15100.0,40.0984,40.1086,39.9156,39.9309,15100.0
2006-05-05 09:50:00,78.62,78.7,78.43,78.69,49200.0,39.9258,39.9664,39.8293,39.9613,49200.0
2006-05-05 09:55:00,78.7,78.7,78.44,78.49,15200.0,39.9664,39.9664,39.8344,39.8598,15200.0
2006-05-05 10:00:00,78.5,78.5,78.35,78.35,15400.0,39.8648,39.8648,39.7887,39.7887,15400.0
2006-05-05 10:05:00,78.3,78.68,78.09,78.41,32100.0,39.7633,39.9562,39.6566,39.8191,32100.0
2006-05-05 10:10:00,78.41,78.45,78.24,78.4,8600.0,39.8191,39.8394,39.7328,39.8141,8600.0
2006-05-05 10:15:00,78.31,78.4,78.11,78.15,6700.0,39.7683,39.8141,39.6668,39.6871,6700.0
2006-05-05 10:20:00,78.18,78.35,78.16,78.3,5300.0,39.7023,39.7887,39.6922,39.7633,5300.0
2006-05-05 10:25:00,78.29,78.32,77.95,77.96,7700.0,39.7582,39.7734,39.5855,39.5906,7700.0
2006-05-05 10:30:00,77.97,78.04,77.87,77.87,9200.0,39.5957,39.6312,39.5449,39.5449,9200.0
2006-05-05 10:35:00,77.87,77.97,77.76,77.87,8700.0,39.5449,39.5957,39.489,39.5449,8700.0
2006-05-05 10:40:00,77.87,77.87,77.5,77.6,13900.0,39.5449,39.5449,39.357,39.4078,13900.0
2006-05-05 10:45:00,77.6,77.8,77.6,77.65,4500.0,39.4078,39.5094,39.4078,39.4332,4500.0
2006-05-05 10:50:00,77.63,77.7,77.55,77.66,8600.0,39.423,39.4586,39.3824,39.4383,8600.0
2006-05-05 10:55:00,77.67,77.72,77.66,77.66,20400.0,39.4433,39.4687,39.4383,39.4383,20400.0
2006-05-05 11:00:00,77.6,77.61,77.5,77.55,7600.0,39.4078,39.4129,39.357,39.3824,7600.0
2006-05-05 11:05:00,77.56,77.6,77.38,77.4,21100.0,39.3875,39.4078,39.2961,39.3062,21100.0
2006-05-05 11:10:00,77.38,77.38,77.17,77.34,12400.0,39.2961,39.2961,39.1894,39.2757,12400.0
2006-05-05 11:15:00,77.41,77.42,77.33,77.33,1700.0,39.3113,39.3164,39.2707,39.2707,1700.0
2006-05-05 11:20:00,77.38,77.72,77.38,77.63,9400.0,39.2961,39.4687,39.2961,39.423,9400.0
2006-05-05 11:25:00,77.63,77.63,77.45,77.57,23900.0,39.423,39.423,39.3316,39.3925,23900.0
2006-05-05 11:30:00,77.56,77.83,77.56,77.73,16200.0,39.3875,39.5246,39.3875,39.4738,16200.0
2006-05-05 11:35:00,77.76,77.76,77.6,77.66,6300.0,39.489,39.489,39.4078,39.4383,6300.0
2006-05-05 11:40:00,77.65,77.7,77.54,77.59,13300.0,39.4332,39.4586,39.3773,39.4027,13300.0
2006-05-05 11:45:00,77.59,77.59,77.49,77.54,5500.0,39.4027,39.4027,39.3519,39.3773,5500.0
2006-05-05 11:50:00,77.5,77.53,77.27,77.3,7300.0,39.357,39.3722,39.2402,39.2554,7300.0
2006-05-05 11:55:00,77.26,77.39,77.26,77.37,3800.0,39.2351,39.3011,39.2351,39.291,3800.0
2006-05-05 12:00:00,77.34,77.4,77.33,77.39,3200.0,39.2757,39.3062,39.2707,39.3011,3200.0
2006-05-05 12:05:00,77.38,77.38,77.25,77.27,3000.0,39.2961,39.2961,39.23,39.2402,3000.0
2006-05-05 12:10:00,77.3,77.31,77.19,77.2,3000.0,39.2554,39.2605,39.1996,39.2047,3000.0
2006-05-05 12:15:00,77.19,77.27,77.1,77.24,6900.0,39.1996,39.2402,39.1539,39.225,6900.0
2006-05-05 12:20:00,77.24,77.3,77.08,77.08,15600.0,39.225,39.2554,39.1437,39.1437,15600.0
2006-05-05 12:25:00,77.07,77.17,77.07,77.12,5900.0,39.1386,39.1894,39.1386,39.164,5900.0
2006-05-05 12:30:00,77.15,77.18,77.11,77.16,4000.0,39.1793,39.1945,39.1589,39.1843,4000.0
2006-05-05 12:35:00,77.17,77.3,77.17,77.25,5600.0,39.1894,39.2554,39.1894,39.23,5600.0
2006-05-05 12:40:00,77.23,77.42,77.21,77.39,9400.0,39.2199,39.3164,39.2097,39.3011,9400.0
2006-05-05 12:45:00,77.4,77.4,77.16,77.21,11300.0,39.3062,39.3062,39.1843,39.2097,11300.0
2006-05-05 12:50:00,77.21,77.25,77.17,77.18,7200.0,39.2097,39.23,39.1894,39.1945,7200.0
2006-05-05 12:55:00,77.18,77.18,77.04,77.15,9100.0,39.1945,39.1945,39.1234,39.1793,9100.0
2006-05-05 13:00:00,77.15,77.18,77.01,77.03,9800.0,39.1793,39.1945,39.1082,39.1183,9800.0
2006-05-05 13:05:00,77.01,77.05,77.01,77.03,2900.0,39.1082,39.1285,39.1082,39.1183,2900.0
2006-05-05 13:10:00,77.01,77.04,76.97,77.02,4900.0,39.1082,39.1234,39.0879,39.1132,4900.0
2006-05-05 13:15:00,77.02,77.1,77.02,77.05,10400.0,39.1132,39.1539,39.1132,39.1285,10400.0
2006-05-05 13:20:00,77.06,77.11,77.0,77.0,9100.0,39.1336,39.1589,39.1031,39.1031,9100.0
2006-05-05 13:25:00,77.02,77.05,76.92,77.0,9900.0,39.1132,39.1285,39.0625,39.1031,9900.0
2006-05-05 13:30:00,77.01,77.09,76.98,76.98,12900.0,39.1082,39.1488,39.0929,39.0929,12900.0
2006-05-05 13:35:00,76.98,76.98,76.8,76.8,14900.0,39.0929,39.0929,39.0015,39.0015,14900.0
2006-05-05 13:40:00,76.83,76.9,76.82,76.84,5400.0,39.0168,39.0523,39.0117,39.0218,5400.0
2006-05-05 13:45:00,76.83,76.95,76.75,76.81,11500.0,39.0168,39.0777,38.9761,39.0066,11500.0
2006-05-05 13:50:00,76.8,76.88,76.74,76.88,6400.0,39.0015,39.0421,38.971,39.0421,6400.0
2006-05-05 13:55:00,76.81,76.89,76.81,76.86,1900.0,39.0066,39.0472,39.0066,39.032,1900.0
2006-05-05 14:00:00,76.86,76.96,76.85,76.92,6000.0,39.032,39.0828,39.0269,39.0625,6000.0
2006-05-05 14:05:00,76.91,76.92,76.7,76.8,6500.0,39.0574,39.0625,38.9507,39.0015,6500.0
2006-05-05 14:10:00,76.82,76.91,76.81,76.9,4100.0,39.0117,39.0574,39.0066,39.0523,4100.0
2006-05-05 14:15:00,76.85,77.07,76.85,77.01,3900.0,39.0269,39.1386,39.0269,39.1082,3900.0
2006-05-05 14:20:00,77.07,77.17,76.99,77.17,12300.0,39.1386,39.1894,39.098,39.1894,12300.0
2006-05-05 14:25:00,77.1,77.31,77.1,77.24,6400.0,39.1539,39.2605,39.1539,39.225,6400.0
2006-05-05 14:30:00,77.22,77.32,77.21,77.32,5000.0,39.2148,39.2656,39.2097,39.2656,5000.0
2006-05-05 14:35:00,77.3,77.72,77.28,77.72,10500.0,39.2554,39.4687,39.2453,39.4687,10500.0
2006-05-05 14:40:00,77.78,77.98,77.71,77.93,17900.0,39.4992,39.6008,39.4636,39.5754,17900.0
2006-05-05 14:45:00,77.95,78.02,77.9,77.9,12400.0,39.5855,39.6211,39.5601,39.5601,12400.0
2006-05-05 14:50:00,77.88,77.93,77.67,77.7,14800.0,39.55,39.5754,39.4433,39.4586,14800.0
2006-05-05 14:55:00,77.68,77.72,77.67,77.72,2100.0,39.4484,39.4687,39.4433,39.4687,2100.0
2006-05-05 15:00:00,77.66,77.71,77.61,77.64,3000.0,39.4383,39.4636,39.4129,39.4281,3000.0
2006-05-05 15:05:00,77.6,77.69,77.59,77.69,3100.0,39.4078,39.4535,39.4027,39.4535,3100.0
2006-05-05 15:10:00,77.62,77.66,77.59,77.6,4200.0,39.4179,39.4383,39.4027,39.4078,4200.0
2006-05-05 15:15:00,77.59,77.63,77.49,77.56,11500.0,39.4027,39.423,39.3519,39.3875,11500.0
2006-05-05 15:20:00,77.54,77.58,77.49,77.51,5100.0,39.3773,39.3976,39.3519,39.3621,5100.0
2006-05-05 15:25:00,77.53,77.55,77.49,77.49,6400.0,39.3722,39.3824,39.3519,39.3519,6400.0
2006-05-05 15:30:00,77.48,77.62,77.47,77.57,10700.0,39.3468,39.4179,39.3418,39.3925,10700.0
2006-05-05 15:35:00,77.57,77.62,77.55,77.6,8800.0,39.3925,39.4179,39.3824,39.4078,8800.0
2006-05-05 15:40:00,77.59,77.64,77.56,77.59,10900.0,39.4027,39.4281,39.3875,39.4027,10900.0
2006-05-05 15:45:00,77.58,77.59,77.39,77.4,13600.0,39.3976,39.4027,39.3011,39.3062,13600.0
2006-05-05 15:50:00,77.4,77.42,77.23,77.27,13900.0,39.3062,39.3164,39.2199,39.2402,13900.0
2006-05-05 15:55:00,77.28,77.38,77.24,77.31,18600.0,39.2453,39.2961,39.225,39.2605,18600.0
2006-05-08 09:35:00,77.5,77.75,77.5,77.75,12200.0,39.357,39.484,39.357,39.484,12200.0
2006-05-08 09:40:00,77.75,77.94,77.74,77.88,13100.0,39.484,39.5804,39.4789,39.55,13100.0
2006-05-08 09:45:00,77.89,77.95,77.6,77.63,9000.0,39.5551,39.5855,39.4078,39.423,9000.0
2006-05-08 09:50:00,77.63,77.73,77.56,77.7,11500.0,39.423,39.4738,39.3875,39.4586,11500.0
2006-05-08 09:55:00,77.75,77.92,77.7,77.75,10800.0,39.484,39.5703,39.4586,39.484,10800.0
2006-05-08 10:00:00,77.79,78.19,77.79,78.01,8500.0,39.5043,39.7074,39.5043,39.616,8500.0
2006-05-08 10:05:00,78.06,78.06,77.91,77.98,5100.0,39.6414,39.6414,39.5652,39.6008,5100.0
2006-05-08 10:10:00,77.97,78.1,77.92,78.1,6200.0,39.5957,39.6617,39.5703,39.6617,6200.0
2006-05-08 10:15:00,78.02,78.14,77.93,78.1,6000.0,39.6211,39.682,39.5754,39.6617,6000.0
2006-05-08 10:20:00,78.13,78.23,78.11,78.2,3900.0,39.6769,39.7277,39.6668,39.7125,3900.0
2006-05-08 10:25:00,78.21,78.35,78.21,78.35,3100.0,39.7176,39.7887,39.7176,39.7887,3100.0
2006-05-08 10:30:00,78.35,78.35,78.12,78.19,4300.0,39.7887,39.7887,39.6719,39.7074,4300.0
2006-05-08 10:35:00,78.2,78.26,78.2,78.26,8900.0,39.7125,39.743,39.7125,39.743,8900.0
2006-05-08 10:40:00,78.25,78.33,78.25,78.25,5800.0,39.7379,39.7785,39.7379,39.7379,5800.0
2006-05-08 10:45:00,78.22,78.33,78.17,78.33,3900.0,39.7226,39.7785,39.6972,39.7785,3900.0
2006-05-08 10:50:00,78.34,78.39,78.29,78.29,4900.0,39.7836,39.809,39.7582,39.7582,4900.0
2006-05-08 10:55:00,78.33,78.46,78.32,78.32,6800.0,39.7785,39.8445,39.7734,39.7734,6800.0
2006-05-08 11:00:00,78.36,78.45,78.36,78.45,5400.0,39.7937,39.8394,39.7937,39.8394,5400.0
2006-05-08 11:05:00,78.44,78.55,78.41,78.51,6600.0,39.8344,39.8902,39.8191,39.8699,6600.0
2006-05-08 11:10:00,78.49,78.52,78.42,78.49,6400.0,39.8598,39.875,39.8242,39.8598,6400.0
2006-05-08 11:15:00,78.49,78.62,78.39,78.54,9700.0,39.8598,39.9258,39.809,39.8851,9700.0
2006-05-08 11:20:00,78.57,78.65,78.48,78.65,5200.0,39.9004,39.941,39.8547,39.941,5200.0
2006-05-08 11:25:00,78.67,78.72,78.66,78.72,5400.0,39.9512,39.9766,39.9461,39.9766,5400.0
2006-05-08 11:30:00,78.7,78.76,78.61,78.62,6600.0,39.9664,39.9969,39.9207,39.9258,6600.0
2006-05-08 11:35:00,78.59,78.63,78.48,78.51,5000.0,39.9105,39.9309,39.8547,39.8699,5000.0
2006-05-08 11:40:00,78.59,78.6,78.47,78.5,4900.0,39.9105,39.9156,39.8496,39.8648,4900.0
2006-05-08 11:45:00,78.5,78.58,78.46,78.58,3400.0,39.8648,39.9055,39.8445,39.9055,3400.0
2006-05-08 11:50:00,78.58,78.59,78.5,78.5,2800.0,39.9055,39.9105,39.8648,39.8648,2800.0
2006-05-08 11:55:00,78.53,78.57,78.49,78.53,2600.0,39.8801,39.9004,39.8598,39.8801,2600.0
2006-05-08 12:00:00,78.56,78.58,78.54,78.58,4200.0,39.8953,39.9055,39.8851,39.9055,4200.0
2006-05-08 12:05:00,78.58,78.59,78.49,78.5,5200.0,39.9055,39.9105,39.8598,39.8648,5200.0
2006-05-08 12:10:00,78.51,78.53,78.44,78.46,2100.0,39.8699,39.8801,39.8344,39.8445,2100.0
2006-05-08 12:15:00,78.48,78.5,78.4,78.49,2800.0,39.8547,39.8648,39.8141,39.8598,2800.0
2006-05-08 12:20:00,78.49,78.56,78.45,78.51,6200.0,39.8598,39.8953,39.8394,39.8699,6200.0
2006-05-08 12:25:00,78.48,78.53,78.43,78.43,4400.0,39.8547,39.8801,39.8293,39.8293,4400.0
2006-05-08 12:30:00,78.44,78.45,78.4,78.45,2700.0,39.8344,39.8394,39.8141,39.8394,2700.0
2006-05-08 12:35:00,78.47,78.53,78.45,78.5,5200.0,39.8496,39.8801,39.8394,39.8648,5200.0
2006-05-08 12:40:00,78.5,78.5,78.48,78.48,600.0,39.8648,39.8648,39.8547,39.8547,600.0
2006-05-08 12:45:00,78.45,78.59,78.45,78.58,6500.0,39.8394,39.9105,39.8394,39.9055,6500.0
2006-05-08 12:50:00,78.57,78.57,78.43,78.54,4400.0,39.9004,39.9004,39.8293,39.8851,4400.0
2006-05-08 12:55:00,78.5,78.61,78.38,78.61,16400.0,39.8648,39.9207,39.8039,39.9207,16400.0
2006-05-08 13:00:00,78.56,78.56,78.4,78.46,7000.0,39.8953,39.8953,39.8141,39.8445,7000.0
2006-05-08 13:05:00,78.45,78.47,78.45,78.45,1300.0,39.8394,39.8496,39.8394,39.8394,1300.0
2006-05-08 13:10:00,78.43,78.48,78.42,78.43,3900.0,39.8293,39.8547,39.8242,39.8293,3900.0
2006-05-08 13:15:00,78.44,78.45,78.38,78.38,2000.0,39.8344,39.8394,39.8039,39.8039,2000.0
2006-05-08 13:20:00,78.42,78.43,78.39,78.41,1300.0,39.8242,39.8293,39.809,39.8191,1300.0
2006-05-08 13:25:00,78.41,78.41,78.35,78.37,3400.0,39.8191,39.8191,39.7887,39.7988,3400.0
2006-05-08 13:30:00,78.35,78.42,78.34,78.34,5100.0,39.7887,39.8242,39.7836,39.7836,5100.0
2006-05-08 13:35:00,78.37,78.42,78.29,78.38,3500.0,39.7988,39.8242,39.7582,39.8039,3500.0
2006-05-08 13:40:00,78.34,78.34,78.28,78.28,6800.0,39.7836,39.7836,39.7531,39.7531,6800.0
2006-05-08 13:45:00,78.29,78.35,78.27,78.34,4600.0,39.7582,39.7887,39.748,39.7836,4600.0
2006-05-08 13:50:00,78.37,78.39,78.34,78.37,4000.0,39.7988,39.809,39.7836,39.7988,4000.0
2006-05-08 13:55:00,78.36,78.41,78.29,78.3,3800.0,39.7937,39.8191,39.7582,39.7633,3800.0
2006-05-08 14:00:00,78.3,78.35,78.21,78.21,4300.0,39.7633,39.7887,39.7176,39.7176,4300.0
2006-05-08 14:05:00,78.21,78.26,78.08,78.13,4300.0,39.7176,39.743,39.6515,39.6769,4300.0
2006-05-08 14:10:00,78.15,78.15,78.1,78.1,1100.0,39.6871,39.6871,39.6617,39.6617,1100.0
2006-05-08 14:15:00,78.12,78.24,78.12,78.21,4500.0,39.6719,39.7328,39.6719,39.7176,4500.0
2006-05-08 14:20:00,78.2,78.2,78.11,78.18,5200.0,39.7125,39.7125,39.6668,39.7023,5200.0
2006-05-08 14:25:00,78.21,78.29,78.21,78.29,7100.0,39.7176,39.7582,39.7176,39.7582,7100.0
2006-05-08 14:30:00,78.29,78.31,78.22,78.25,9800.0,39.7582,39.7683,39.7226,39.7379,9800.0
2006-05-08 14:35:00,78.25,78.39,78.22,78.37,8500.0,39.7379,39.809,39.7226,39.7988,8500.0
2006-05-08 14:40:00,78.37,78.48,78.37,78.44,9600.0,39.7988,39.8547,39.7988,39.8344,9600.0
2006-05-08 14:45:00,78.45,78.45,78.4,78.4,5100.0,39.8394,39.8394,39.8141,39.8141,5100.0
2006-05-08 14:50:00,78.4,78.52,78.39,78.44,7800.0,39.8141,39.875,39.809,39.8344,7800.0
2006-05-08 14:55:00,78.43,78.52,78.4,78.51,8900.0,39.8293,39.875,39.8141,39.8699,8900.0
2006-05-08 15:00:00,78.52,78.6,78.52,78.52,3200.0,39.875,39.9156,39.875,39.875,3200.0
2006-05-08 15:05:00,78.5,78.53,78.4,78.46,8300.0,39.8648,39.8801,39.8141,39.8445,8300.0
2006-05-08 15:10:00,78.44,78.46,78.41,78.46,7100.0,39.8344,39.8445,39.8191,39.8445,7100.0
2006-05-08 15:15:00,78.45,78.46,78.29,78.32,16400.0,39.8394,39.8445,39.7582,39.7734,16400.0
2006-05-08 15:20:00,78.33,78.34,78.25,78.26,11000.0,39.7785,39.7836,39.7379,39.743,11000.0
2006-05-08 15:25:00,78.26,78.32,78.25,78.28,8200.0,39.743,39.7734,39.7379,39.7531,8200.0
2006-05-08 15:30:00,78.3,78.4,78.3,78.36,6700.0,39.7633,39.8141,39.7633,39.7937,6700.0
2006-05-08 15:35:00,78.36,78.39,78.3,78.3,10500.0,39.7937,39.809,39.7633,39.7633,10500.0
2006-05-08 15:40:00,78.3,78.37,78.3,78.35,9300.0,39.7633,39.7988,39.7633,39.7887,9300.0
2006-05-08 15:45:00,78.32,78.34,78.28,78.31,14800.0,39.7734,39.7836,39.7531,39.7683,14800.0
2006-05-08 15:50:00,78.31,78.34,78.3,78.3,22000.0,39.7683,39.7836,39.7633,39.7633,22000.0
2006-05-08 15:55:00,78.3,78.35,78.3,78.33,18400.0,39.7633,39.7887,39.7633,39.7785,18400.0
2006-05-09 09:35:00,78.31,78.36,78.31,78.33,10700.0,39.7683,39.7937,39.7683,39.7785,10700.0
2006-05-09 09:40:00,78.33,78.33,77.84,77.84,18500.0,39.7785,39.7785,39.5297,39.5297,18500.0
2006-05-09 09:45:00,77.75,77.75,77.45,77.55,6800.0,39.484,39.484,39.3316,39.3824,6800.0
2006-05-09 09:50:00,77.57,77.61,77.5,77.5,5300.0,39.3925,39.4129,39.357,39.357,5300.0
2006-05-09 09:55:00,77.48,77.5,77.2,77.2,3800.0,39.3468,39.357,39.2047,39.2047,3800.0
2006-05-09 10:00:00,77.3,77.65,77.3,77.6,8700.0,39.2554,39.4332,39.2554,39.4078,8700.0
2006-05-09 10:05:00,77.65,77.65,77.52,77.63,4300.0,39.4332,39.4332,39.3672,39.423,4300.0
2006-05-09 10:10:00,77.63,78.2,77.63,78.2,28200.0,39.423,39.7125,39.423,39.7125,28200.0
2006-05-09 10:15:00,78.2,78.22,78.0,78.01,6100.0,39.7125,39.7226,39.6109,39.616,6100.0
2006-05-09 10:20:00,78.0,78.02,78.0,78.02,1400.0,39.6109,39.6211,39.6109,39.6211,1400.0
2006-05-09 10:25:00,77.96,78.08,77.9,78.08,9500.0,39.5906,39.6515,39.5601,39.6515,9500.0
2006-05-09 10:30:00,78.03,78.13,77.97,78.13,4300.0,39.6262,39.6769,39.5957,39.6769,4300.0
2006-05-09 10:35:00,78.15,78.28,78.14,78.23,7200.0,39.6871,39.7531,39.682,39.7277,7200.0
2006-05-09 10:40:00,78.17,78.21,78.0,78.01,3300.0,39.6972,39.7176,39.6109,39.616,3300.0
2006-05-09 10:45:00,78.04,78.05,77.9,77.9,11500.0,39.6312,39.6363,39.5601,39.5601,11500.0
2006-05-09 10:50:00,77.9,77.9,77.73,77.74,6200.0,39.5601,39.5601,39.4738,39.4789,6200.0
2006-05-09 10:55:00,77.75,77.79,77.66,77.76,6100.0,39.484,39.5043,39.4383,39.489,6100.0
2006-05-09 11:00:00,77.77,77.77,77.67,77.69,2600.0,39.4941,39.4941,39.4433,39.4535,2600.0
2006-05-09 11:05:00,77.7,77.77,77.67,77.73,4100.0,39.4586,39.4941,39.4433,39.4738,4100.0
2006-05-09 11:10:00,77.78,77.84,77.78,77.81,2300.0,39.4992,39.5297,39.4992,39.5144,2300.0
2006-05-09 11:15:00,77.81,77.86,77.8,77.85,5800.0,39.5144,39.5398,39.5094,39.5347,5800.0
2006-05-09 11:20:00,77.92,77.97,77.9,77.97,2100.0,39.5703,39.5957,39.5601,39.5957,2100.0
2006-05-09 11:25:00,77.96,77.96,77.89,77.93,2400.0,39.5906,39.5906,39.5551,39.5754,2400.0
2006-05-09 11:30:00,77.91,77.91,77.85,77.87,2200.0,39.5652,39.5652,39.5347,39.5449,2200.0
2006-05-09 11:35:00,77.85,77.85,77.78,77.82,4100.0,39.5347,39.5347,39.4992,39.5195,4100.0
2006-05-09 11:40:00,77.82,77.95,77.8,77.82,3800.0,39.5195,39.5855,39.5094,39.5195,3800.0
2006-05-09 11:45:00,77.82,77.96,77.82,77.92,5500.0,39.5195,39.5906,39.5195,39.5703,5500.0
2006-05-09 11:50:00,77.93,77.93,77.9,77.93,3900.0,39.5754,39.5754,39.5601,39.5754,3900.0
2006-05-09 11:55:00,77.92,77.95,77.9,77.91,3100.0,39.5703,39.5855,39.5601,39.5652,3100.0
2006-05-09 12:00:00,77.94,77.96,77.94,77.95,1200.0,39.5804,39.5906,39.5804,39.5855,1200.0
2006-05-09 12:05:00,77.93,78.06,77.93,78.04,4300.0,39.5754,39.6414,39.5754,39.6312,4300.0
2006-05-09 12:10:00,78.04,78.05,78.0,78.03,2100.0,39.6312,39.6363,39.6109,39.6262,2100.0
2006-05-09 12:15:00,78.02,78.07,78.02,78.04,1800.0,39.6211,39.6465,39.6211,39.6312,1800.0
2006-05-09 12:20:00,78.04,78.05,77.99,78.05,3100.0,39.6312,39.6363,39.6058,39.6363,3100.0
2006-05-09 12:25:00,77.99,78.08,77.96,78.04,6100.0,39.6058,39.6515,39.5906,39.6312,6100.0
2006-05-09 12:30:00,78.05,78.06,77.97,77.98,3700.0,39.6363,39.6414,39.5957,39.6008,3700.0
2006-05-09 12:35:00,78.03,78.09,77.97,77.98,7700.0,39.6262,39.6566,39.5957,39.6008,7700.0
2006-05-09 12:40:00,78.0,78.0,77.96,77.97,3700.0,39.6109,39.6109,39.5906,39.5957,3700.0
2006-05-09 12:45:00,77.96,78.0,77.95,77.98,3100.0,39.5906,39.6109,39.5855,39.6008,3100.0
2006-05-09 12:50:00,77.97,78.0,77.95,77.95,3300.0,39.5957,39.6109,39.5855,39.5855,3300.0
2006-05-09 12:55:00,77.97,77.97,77.91,77.91,5100.0,39.5957,39.5957,39.5652,39.5652,5100.0
2006-05-09 13:00:00,77.91,77.94,77.91,77.94,2600.0,39.5652,39.5804,39.5652,39.5804,2600.0
2006-05-09 13:05:00,77.93,78.0,77.91,78.0,8300.0,39.5754,39.6109,39.5652,39.6109,8300.0
2006-05-09 13:10:00,78.0,78.05,77.99,77.99,2900.0,39.6109,39.6363,39.6058,39.6058,2900.0
2006-05-09 13:15:00,77.98,77.99,77.96,77.98,2800.0,39.6008,39.6058,39.5906,39.6008,2800.0
2006-05-09 13:20:00,77.99,78.04,77.96,78.04,3200.0,39.6058,39.6312,39.5906,39.6312,3200.0
2006-05-09 13:25:00,78.05,78.06,78.02,78.04,3400.0,39.6363,39.6414,39.6211,39.6312,3400.0
2006-05-09 13:30:00,78.04,78.09,78.04,78.05,2400.0,39.6312,39.6566,39.6312,39.6363,2400.0
2006-05-09 13:35:00,78.07,78.13,78.04,78.13,2600.0,39.6465,39.6769,39.6312,39.6769,2600.0
2006-05-09 13:40:00,78.12,78.17,78.12,78.17,2800.0,39.6719,39.6972,39.6719,39.6972,2800.0
2006-05-09 13:45:00,78.16,78.23,78.16,78.21,2500.0,39.6922,39.7277,39.6922,39.7176,2500.0
2006-05-09 13:50:00,78.2,78.27,78.19,78.26,3000.0,39.7125,39.748,39.7074,39.743,3000.0
2006-05-09 13:55:00,78.25,78.3,78.23,78.3,2200.0,39.7379,39.7633,39.7277,39.7633,2200.0
2006-05-09 14:00:00,78.27,78.3,78.27,78.28,3500.0,39.748,39.7633,39.748,39.7531,3500.0
2006-05-09 14:05:00,78.29,78.29,78.26,78.28,3100.0,39.7582,39.7582,39.743,39.7531,3100.0
2006-05-09 14:10:00,78.29,78.3,78.21,78.29,6100.0,39.7582,39.7633,39.7176,39.7582,6100.0
2006-05-09 14:15:00,78.3,78.3,78.17,78.21,3800.0,39.7633,39.7633,39.6972,39.7176,3800.0
2006-05-09 14:20:00,78.18,78.3,78.18,78.26,3600.0,39.7023,39.7633,39.7023,39.743,3600.0
2006-05-09 14:25:00,78.29,78.3,78.24,78.3,5100.0,39.7582,39.7633,39.7328,39.7633,5100.0
2006-05-09 14:30:00,78.29,78.3,78.29,78.3,9600.0,39.7582,39.7633,39.7582,39.7633,9600.0
2006-05-09 14:35:00,78.3,78.37,78.28,78.3,11900.0,39.7633,39.7988,39.7531,39.7633,11900.0
2006-05-09 14:40:00,78.31,78.34,78.27,78.27,3400.0,39.7683,39.7836,39.748,39.748,3400.0
2006-05-09 14:45:00,78.27,78.33,78.27,78.27,2800.0,39.748,39.7785,39.748,39.748,2800.0
2006-05-09 14:50:00,78.27,78.37,78.27,78.33,6400.0,39.748,39.7988,39.748,39.7785,6400.0
2006-05-09 14:55:00,78.34,78.37,78.27,78.27,4200.0,39.7836,39.7988,39.748,39.748,4200.0
2006-05-09 15:00:00,78.28,78.29,78.27,78.28,1200.0,39.7531,39.7582,39.748,39.7531,1200.0
2006-05-09 15:05:00,78.29,78.35,78.26,78.27,6000.0,39.7582,39.7887,39.743,39.748,6000.0
2006-05-09 15:10:00,78.24,78.27,78.22,78.25,5900.0,39.7328,39.748,39.7226,39.7379,5900.0
2006-05-09 15:15:00,78.24,78.24,78.21,78.23,3100.0,39.7328,39.7328,39.7176,39.7277,3100.0
2006-05-09 15:20:00,78.21,78.21,78.11,78.12,2200.0,39.7176,39.7176,39.6668,39.6719,2200.0
2006-05-09 15:25:00,78.09,78.1,78.02,78.09,4500.0,39.6566,39.6617,39.6211,39.6566,4500.0
2006-05-09 15:30:00,78.05,78.05,77.96,78.05,7500.0,39.6363,39.6363,39.5906,39.6363,7500.0
2006-05-09 15:35:00,78.06,78.07,77.97,77.97,4600.0,39.6414,39.6465,39.5957,39.5957,4600.0
2006-05-09 15:40:00,78.0,78.03,77.92,77.96,3300.0,39.6109,39.6262,39.5703,39.5906,3300.0
2006-05-09 15:45:00,77.96,77.98,77.94,77.96,3100.0,39.5906,39.6008,39.5804,39.5906,3100.0
2006-05-09 15:50:00,77.91,77.91,77.76,77.81,11400.0,39.5652,39.5652,39.489,39.5144,11400.0
2006-05-09 15:55:00,77.81,77.84,77.77,77.81,13300.0,39.5144,39.5297,39.4941,39.5144,13300.0
2006-05-10 09:35:00,77.78,77.78,77.72,77.72,8500.0,39.4992,39.4992,39.4687,39.4687,8500.0
2006-05-10 09:40:00,77.73,78.25,77.7,78.22,7100.0,39.4738,39.7379,39.4586,39.7226,7100.0
2006-05-10 09:45:00,78.11,78.11,77.92,77.92,11900.0,39.6668,39.6668,39.5703,39.5703,11900.0
2006-05-10 09:50:00,77.92,78.04,77.88,78.02,10900.0,39.5703,39.6312,39.55,39.6211,10900.0
2006-05-10 09:55:00,78.01,78.22,77.96,78.22,5600.0,39.616,39.7226,39.5906,39.7226,5600.0
2006-05-10 10:00:00,78.16,78.4,78.06,78.26,12900.0,39.6922,39.8141,39.6414,39.743,12900.0
2006-05-10 10:05:00,78.24,78.33,78.14,78.3,8600.0,39.7328,39.7785,39.682,39.7633,8600.0
2006-05-10 10:10:00,78.33,78.33,78.27,78.29,4300.0,39.7785,39.7785,39.748,39.7582,4300.0
2006-05-10 10:15:00,78.28,78.29,78.21,78.27,3800.0,39.7531,39.7582,39.7176,39.748,3800.0
2006-05-10 10:20:00,78.25,78.29,78.23,78.25,3300.0,39.7379,39.7582,39.7277,39.7379,3300.0
2006-05-10 10:25:00,78.24,78.24,78.2,78.2,400.0,39.7328,39.7328,39.7125,39.7125,400.0
2006-05-10 10:30:00,78.2,78.27,78.19,78.23,4300.0,39.7125,39.748,39.7074,39.7277,4300.0
2006-05-10 10:35:00,78.29,78.29,78.18,78.18,4200.0,39.7582,39.7582,39.7023,39.7023,4200.0
2006-05-10 10:40:00,78.21,78.29,78.21,78.27,2400.0,39.7176,39.7582,39.7176,39.748,2400.0
2006-05-10 10:45:00,78.25,78.25,78.19,78.21,2100.0,39.7379,39.7379,39.7074,39.7176,2100.0
2006-05-10 10:50:00,78.19,78.2,78.08,78.09,3600.0,39.7074,39.7125,39.6515,39.6566,3600.0
2006-05-10 10:55:00,78.13,78.13,77.98,78.0,1300.0,39.6769,39.6769,39.6008,39.6109,1300.0
2006-05-10 11:00:00,77.97,78.01,77.92,77.92,3400.0,39.5957,39.616,39.5703,39.5703,3400.0
2006-05-10 11:05:00,77.92,77.96,77.9,77.96,5700.0,39.5703,39.5906,39.5601,39.5906,5700.0
2006-05-10 11:10:00,77.89,77.98,77.88,77.88,1700.0,39.5551,39.6008,39.55,39.55,1700.0
2006-05-10 11:15:00,77.88,77.95,77.84,77.86,3500.0,39.55,39.5855,39.5297,39.5398,3500.0
2006-05-10 11:20:00,77.89,77.94,77.83,77.88,4800.0,39.5551,39.5804,39.5246,39.55,4800.0
2006-05-10 11:25:00,77.88,77.94,77.88,77.88,5000.0,39.55,39.5804,39.55,39.55,5000.0
2006-05-10 11:30:00,77.88,77.94,77.88,77.88,3100.0,39.55,39.5804,39.55,39.55,3100.0
2006-05-10 11:35:00,77.88,77.93,77.88,77.9,4400.0,39.55,39.5754,39.55,39.5601,4400.0
2006-05-10 11:40:00,77.89,77.95,77.86,77.95,2500.0,39.5551,39.5855,39.5398,39.5855,2500.0
2006-05-10 11:45:00,77.94,78.0,77.94,78.0,2100.0,39.5804,39.6109,39.5804,39.6109,2100.0
2006-05-10 11:50:00,77.94,77.96,77.89,77.89,9600.0,39.5804,39.5906,39.5551,39.5551,9600.0
2006-05-10 11:55:00,77.9,77.95,77.88,77.89,4900.0,39.5601,39.5855,39.55,39.5551,4900.0
2006-05-10 12:00:00,77.89,77.97,77.89,77.93,3100.0,39.5551,39.5957,39.5551,39.5754,3100.0
2006-05-10 12:05:00,77.91,77.92,77.85,77.85,25600.0,39.5652,39.5703,39.5347,39.5347,25600.0
2006-05-10 12:10:00,77.86,77.94,77.86,77.86,1700.0,39.5398,39.5804,39.5398,39.5398,1700.0
2006-05-10 12:15:00,77.87,77.94,77.87,77.91,1700.0,39.5449,39.5804,39.5449,39.5652,1700.0
2006-05-10 12:20:00,77.94,78.0,77.93,77.97,3500.0,39.5804,39.6109,39.5754,39.5957,3500.0
2006-05-10 12:25:00,78.0,78.03,77.96,77.96,3300.0,39.6109,39.6262,39.5906,39.5906,3300.0
2006-05-10 12:30:00,77.98,77.98,77.95,77.97,2100.0,39.6008,39.6008,39.5855,39.5957,2100.0
2006-05-10 12:35:00,77.96,78.03,77.96,78.03,3800.0,39.5906,39.6262,39.5906,39.6262,3800.0
2006-05-10 12:40:00,78.02,78.05,78.01,78.05,1800.0,39.6211,39.6363,39.616,39.6363,1800.0
2006-05-10 12:45:00,78.05,78.08,78.05,78.06,4900.0,39.6363,39.6515,39.6363,39.6414,4900.0
2006-05-10 12:50:00,78.08,78.18,78.08,78.16,3800.0,39.6515,39.7023,39.6515,39.6922,3800.0
2006-05-10 12:55:00,78.2,78.24,78.2,78.2,1800.0,39.7125,39.7328,39.7125,39.7125,1800.0
2006-05-10 13:00:00,78.21,78.29,78.15,78.28,3200.0,39.7176,39.7582,39.6871,39.7531,3200.0
2006-05-10 13:05:00,78.28,78.34,78.28,78.32,2600.0,39.7531,39.7836,39.7531,39.7734,2600.0
2006-05-10 13:10:00,78.29,78.38,78.29,78.34,4500.0,39.7582,39.8039,39.7582,39.7836,4500.0
2006-05-10 13:15:00,78.34,78.47,78.31,78.47,6100.0,39.7836,39.8496,39.7683,39.8496,6100.0
2006-05-10 13:20:00,78.47,78.56,78.47,78.54,5400.0,39.8496,39.8953,39.8496,39.8851,5400.0
2006-05-10 13:25:00,78.57,78.63,78.5,78.51,3400.0,39.9004,39.9309,39.8648,39.8699,3400.0
2006-05-10 13:30:00,78.51,78.54,78.5,78.52,2100.0,39.8699,39.8851,39.8648,39.875,2100.0
2006-05-10 13:35:00,78.54,78.55,78.47,78.55,3400.0,39.8851,39.8902,39.8496,39.8902,3400.0
2006-05-10 13:40:00,78.6,78.67,78.6,78.67,2800.0,39.9156,39.9512,39.9156,39.9512,2800.0
2006-05-10 13:45:00,78.66,78.67,78.57,78.59,3500.0,39.9461,39.9512,39.9004,39.9105,3500.0
2006-05-10 13:50:00,78.6,78.62,78.6,78.61,2400.0,39.9156,39.9258,39.9156,39.9207,2400.0
2006-05-10 13:55:00,78.62,78.68,78.6,78.65,2100.0,39.9258,39.9562,39.9156,39.941,2100.0
2006-05-10 14:00:00,78.68,78.68,78.41,78.41,11200.0,39.9562,39.9562,39.8191,39.8191,11200.0
2006-05-10 14:05:00,78.39,78.49,78.37,78.48,4500.0,39.809,39.8598,39.7988,39.8547,4500.0
2006-05-10 14:10:00,78.42,78.49,78.37,78.38,4300.0,39.8242,39.8598,39.7988,39.8039,4300.0
2006-05-10 14:15:00,78.36,78.36,77.64,78.0,24100.0,39.7937,39.7937,39.4281,39.6109,24100.0
2006-05-10 14:20:00,77.95,78.17,77.8,77.96,12800.0,39.5855,39.6972,39.5094,39.5906,12800.0
2006-05-10 14:25:00,78.0,78.01,77.75,77.76,8700.0,39.6109,39.616,39.484,39.489,8700.0
2006-05-10 14:30:00,77.76,77.79,77.31,77.5,14100.0,39.489,39.5043,39.2605,39.357,14100.0
2006-05-10 14:35:00,77.5,77.57,77.38,77.57,12700.0,39.357,39.3925,39.2961,39.3925,12700.0
2006-05-10 14:40:00,77.63,77.99,77.58,77.99,7700.0,39.423,39.6058,39.3976,39.6058,7700.0
2006-05-10 14:45:00,77.99,78.19,77.99,78.19,12500.0,39.6058,39.7074,39.6058,39.7074,12500.0
2006-05-10 14:50:00,78.23,78.27,78.05,78.12,8400.0,39.7277,39.748,39.6363,39.6719,8400.0
2006-05-10 14:55:00,78.13,78.18,78.11,78.16,2700.0,39.6769,39.7023,39.6668,39.6922,2700.0
2006-05-10 15:00:00,78.18,78.3,78.13,78.13,4800.0,39.7023,39.7633,39.6769,39.6769,4800.0
2006-05-10 15:05:00,78.18,78.2,78.05,78.06,2900.0,39.7023,39.7125,39.6363,39.6414,2900.0
2006-05-10 15:10:00,78.1,78.18,78.08,78.15,3400.0,39.6617,39.7023,39.6515,39.6871,3400.0
2006-05-10 15:15:00,78.15,78.21,78.11,78.21,3200.0,39.6871,39.7176,39.6668,39.7176,3200.0
2006-05-10 15:20:00,78.22,78.29,78.14,78.17,5300.0,39.7226,39.7582,39.682,39.6972,5300.0
2006-05-10 15:25:00,78.18,78.29,78.08,78.08,4100.0,39.7023,39.7582,39.6515,39.6515,4100.0
2006-05-10 15:30:00,78.06,78.15,78.03,78.06,5800.0,39.6414,39.6871,39.6262,39.6414,5800.0
2006-05-10 15:35:00,78.06,78.09,78.0,78.09,8700.0,39.6414,39.6566,39.6109,39.6566,8700.0
2006-05-10 15:40:00,78.11,78.14,78.09,78.09,2100.0,39.6668,39.682,39.6566,39.6566,2100.0
2006-05-10 15:45:00,78.09,78.16,78.08,78.16,3500.0,39.6566,39.6922,39.6515,39.6922,3500.0
2006-05-10 15:50:00,78.2,78.26,78.17,78.25,6000.0,39.7125,39.743,39.6972,39.7379,6000.0
2006-05-10 15:55:00,78.25,78.28,78.23,78.24,7300.0,39.7379,39.7531,39.7277,39.7328,7300.0
2006-05-11 09:35:00,77.85,77.85,77.55,77.6,10700.0,39.5347,39.5347,39.3824,39.4078,10700.0
2006-05-11 09:40:00,77.67,77.85,77.67,77.68,8800.0,39.4433,39.5347,39.4433,39.4484,8800.0
2006-05-11 09:45:00,77.64,77.64,77.07,77.1,10400.0,39.4281,39.4281,39.1386,39.1539,10400.0
2006-05-11 09:50:00,77.07,77.3,76.95,76.95,5000.0,39.1386,39.2554,39.0777,39.0777,5000.0
2006-05-11 09:55:00,76.91,77.24,76.85,77.24,4400.0,39.0574,39.225,39.0269,39.225,4400.0
2006-05-11 10:00:00,77.26,77.27,77.04,77.2,6500.0,39.2351,39.2402,39.1234,39.2047,6500.0
2006-05-11 10:05:00,77.24,77.38,77.24,77.24,3000.0,39.225,39.2961,39.225,39.225,3000.0
2006-05-11 10:10:00,77.23,77.5,77.21,77.45,4900.0,39.2199,39.357,39.2097,39.3316,4900.0
2006-05-11 10:15:00,77.44,77.44,77.23,77.29,3000.0,39.3265,39.3265,39.2199,39.2504,3000.0
2006-05-11 10:20:00,77.33,77.49,77.33,77.41,3400.0,39.2707,39.3519,39.2707,39.3113,3400.0
2006-05-11 10:25:00,77.39,77.39,77.33,77.34,1200.0,39.3011,39.3011,39.2707,39.2757,1200.0
2006-05-11 10:30:00,77.3,77.42,77.3,77.35,3200.0,39.2554,39.3164,39.2554,39.2808,3200.0
2006-05-11 10:35:00,77.36,77.39,77.24,77.39,4800.0,39.2859,39.3011,39.225,39.3011,4800.0
2006-05-11 10:40:00,77.36,77.38,77.3,77.3,1700.0,39.2859,39.2961,39.2554,39.2554,1700.0
2006-05-11 10:45:00,77.3,77.37,77.28,77.28,4000.0,39.2554,39.291,39.2453,39.2453,4000.0
2006-05-11 10:50:00,77.27,77.3,77.18,77.22,5000.0,39.2402,39.2554,39.1945,39.2148,5000.0
2006-05-11 10:55:00,77.19,77.26,77.18,77.18,1000.0,39.1996,39.2351,39.1945,39.1945,1000.0
2006-05-11 11:00:00,77.2,77.35,77.2,77.35,2900.0,39.2047,39.2808,39.2047,39.2808,2900.0
2006-05-11 11:05:00,77.35,77.54,77.35,77.51,4400.0,39.2808,39.3773,39.2808,39.3621,4400.0
2006-05-11 11:10:00,77.52,77.55,77.46,77.46,4000.0,39.3672,39.3824,39.3367,39.3367,4000.0
2006-05-11 11:15:00,77.4,77.51,77.37,77.4,4900.0,39.3062,39.3621,39.291,39.3062,4900.0
2006-05-11 11:20:00,77.34,77.42,77.11,77.12,3800.0,39.2757,39.3164,39.1589,39.164,3800.0
2006-05-11 11:25:00,77.12,77.12,76.92,76.92,3500.0,39.164,39.164,39.0625,39.0625,3500.0
2006-05-11 11:30:00,76.98,77.12,76.93,77.02,5400.0,39.0929,39.164,39.0675,39.1132,5400.0
2006-05-11 11:35:00,77.1,77.1,77.02,77.04,800.0,39.1539,39.1539,39.1132,39.1234,800.0
2006-05-11 11:40:00,77.04,77.04,77.01,77.03,3000.0,39.1234,39.1234,39.1082,39.1183,3000.0
2006-05-11 11:45:00,76.99,76.99,76.91,76.91,1600.0,39.098,39.098,39.0574,39.0574,1600.0
2006-05-11 11:50:00,76.9,76.9,76.7,76.7,5100.0,39.0523,39.0523,38.9507,38.9507,5100.0
2006-05-11 11:55:00,76.7,76.7,76.5,76.54,5000.0,38.9507,38.9507,38.8492,38.8695,5000.0
2006-05-11 12:00:00,76.5,76.62,76.5,76.61,10900.0,38.8492,38.9101,38.8492,38.905,10900.0
2006-05-11 12:05:00,76.62,76.68,76.39,76.39,11900.0,38.9101,38.9406,38.7933,38.7933,11900.0
2006-05-11 12:10:00,76.39,76.39,76.12,76.12,5500.0,38.7933,38.7933,38.6562,38.6562,5500.0
2006-05-11 12:15:00,76.12,76.12,76.0,76.1,10000.0,38.6562,38.6562,38.5953,38.646,10000.0
2006-05-11 12:20:00,76.08,76.08,76.0,76.0,1700.0,38.6359,38.6359,38.5953,38.5953,1700.0
2006-05-11 12:25:00,76.01,76.05,75.96,75.97,5500.0,38.6003,38.6206,38.5749,38.58,5500.0
2006-05-11 12:30:00,75.99,76.38,75.99,76.36,12700.0,38.5902,38.7882,38.5902,38.7781,12700.0
2006-05-11 12:35:00,76.4,76.62,76.28,76.39,13400.0,38.7984,38.9101,38.7374,38.7933,13400.0
2006-05-11 12:40:00,76.37,76.38,76.29,76.33,3000.0,38.7832,38.7882,38.7425,38.7628,3000.0
2006-05-11 12:45:00,76.33,76.4,76.24,76.32,5000.0,38.7628,38.7984,38.7171,38.7578,5000.0
2006-05-11 12:50:00,76.38,76.48,76.35,76.46,4700.0,38.7882,38.839,38.773,38.8289,4700.0
2006-05-11 12:55:00,76.48,76.64,76.47,76.62,4700.0,38.839,38.9203,38.8339,38.9101,4700.0
2006-05-11 13:00:00,76.61,76.62,76.46,76.46,1900.0,38.905,38.9101,38.8289,38.8289,1900.0
2006-05-11 13:05:00,76.46,76.46,76.28,76.36,5900.0,38.8289,38.8289,38.7374,38.7781,5900.0
2006-05-11 13:10:00,76.32,76.32,76.05,76.11,13800.0,38.7578,38.7578,38.6206,38.6511,13800.0
2006-05-11 13:15:00,76.12,76.12,75.93,75.95,4200.0,38.6562,38.6562,38.5597,38.5699,4200.0
2006-05-11 13:20:00,75.9,75.9,75.75,75.75,6200.0,38.5445,38.5445,38.4683,38.4683,6200.0
2006-05-11 13:25:00,75.73,75.96,75.68,75.91,10600.0,38.4581,38.5749,38.4327,38.5495,10600.0
2006-05-11 13:30:00,75.93,75.99,75.78,75.82,4900.0,38.5597,38.5902,38.4835,38.5038,4900.0
2006-05-11 13:35:00,75.82,75.83,75.7,75.73,1800.0,38.5038,38.5089,38.4429,38.4581,1800.0
2006-05-11 13:40:00,75.73,75.87,75.68,75.82,4300.0,38.4581,38.5292,38.4327,38.5038,4300.0
2006-05-11 13:45:00,75.8,75.8,75.51,75.64,12800.0,38.4937,38.4937,38.3464,38.4124,12800.0
2006-05-11 13:50:00,75.69,75.75,75.59,75.59,5700.0,38.4378,38.4683,38.387,38.387,5700.0
2006-05-11 13:55:00,75.61,75.71,75.57,75.71,2800.0,38.3972,38.448,38.3769,38.448,2800.0
2006-05-11 14:00:00,75.67,75.84,75.67,75.73,5300.0,38.4277,38.514,38.4277,38.4581,5300.0
2006-05-11 14:05:00,75.75,75.77,75.69,75.7,3000.0,38.4683,38.4785,38.4378,38.4429,3000.0
2006-05-11 14:10:00,75.69,75.8,75.69,75.8,2700.0,38.4378,38.4937,38.4378,38.4937,2700.0
2006-05-11 14:15:00,75.76,76.02,75.74,76.0,6100.0,38.4734,38.6054,38.4632,38.5953,6100.0
2006-05-11 14:20:00,76.0,76.08,75.99,76.08,3500.0,38.5953,38.6359,38.5902,38.6359,3500.0
2006-05-11 14:25:00,76.13,76.18,76.01,76.06,5000.0,38.6613,38.6867,38.6003,38.6257,5000.0
2006-05-11 14:30:00,76.05,76.05,75.96,75.96,2000.0,38.6206,38.6206,38.5749,38.5749,2000.0
2006-05-11 14:35:00,75.96,75.98,75.9,75.98,1700.0,38.5749,38.5851,38.5445,38.5851,1700.0
2006-05-11 14:40:00,75.98,75.98,75.82,75.9,4000.0,38.5851,38.5851,38.5038,38.5445,4000.0
2006-05-11 14:45:00,75.85,75.97,75.85,75.95,2500.0,38.5191,38.58,38.5191,38.5699,2500.0
2006-05-11 14:50:00,75.92,75.92,75.71,75.71,5300.0,38.5546,38.5546,38.448,38.448,5300.0
2006-05-11 14:55:00,75.69,75.74,75.6,75.72,5000.0,38.4378,38.4632,38.3921,38.4531,5000.0
2006-05-11 15:00:00,75.71,75.71,75.63,75.65,3000.0,38.448,38.448,38.4074,38.4175,3000.0
2006-05-11 15:05:00,75.65,75.76,75.6,75.6,4000.0,38.4175,38.4734,38.3921,38.3921,4000.0
2006-05-11 15:10:00,75.64,75.77,75.61,75.77,1900.0,38.4124,38.4785,38.3972,38.4785,1900.0
2006-05-11 15:15:00,75.75,75.75,75.55,75.55,7100.0,38.4683,38.4683,38.3667,38.3667,7100.0
2006-05-11 15:20:00,75.55,75.55,75.38,75.55,11200.0,38.3667,38.3667,38.2804,38.3667,11200.0
2006-05-11 15:25:00,75.58,75.6,75.48,75.51,8700.0,38.382,38.3921,38.3312,38.3464,8700.0
2006-05-11 15:30:00,75.51,75.52,75.45,75.47,4700.0,38.3464,38.3515,38.3159,38.3261,4700.0
2006-05-11 15:35:00,75.5,75.55,75.46,75.47,4500.0,38.3413,38.3667,38.321,38.3261,4500.0
2006-05-11 15:40:00,75.45,75.61,75.45,75.57,5600.0,38.3159,38.3972,38.3159,38.3769,5600.0
2006-05-11 15:45:00,75.57,75.57,75.54,75.56,8600.0,38.3769,38.3769,38.3616,38.3718,8600.0
2006-05-11 15:50:00,75.56,75.56,75.38,75.38,13000.0,38.3718,38.3718,38.2804,38.2804,13000.0
2006-05-11 15:55:00,75.41,75.47,75.4,75.47,5700.0,38.2956,38.3261,38.2906,38.3261,5700.0
2006-05-12 09:30:00,75.49,75.49,75.49,75.49,0.0,38.3363,38.3363,38.3363,38.3363,0.0
2006-05-12 09:35:00,75.49,75.49,75.49,75.49,0.0,38.3363,38.3363,38.3363,38.3363,0.0
2006-05-12 09:40:00,74.8,74.8,73.91,74.0,22000.0,37.9859,37.9859,37.5339,37.5796,22000.0
2006-05-12 09:45:00,73.98,74.07,73.84,74.0,24000.0,37.5694,37.6151,37.4983,37.5796,24000.0
2006-05-12 09:50:00,74.02,74.1,73.7,73.76,23500.0,37.5897,37.6304,37.4272,37.4577,23500.0
2006-05-12 09:55:00,73.68,74.26,73.68,74.26,12000.0,37.4171,37.7116,37.4171,37.7116,12000.0
2006-05-12 10:00:00,74.19,74.19,73.88,73.93,12200.0,37.6761,37.6761,37.5186,37.544,12200.0
2006-05-12 10:05:00,73.92,73.97,73.44,73.51,19500.0,37.539,37.5644,37.2952,37.3308,19500.0
2006-05-12 10:10:00,73.51,73.87,73.51,73.83,10700.0,37.3308,37.5136,37.3308,37.4933,10700.0
2006-05-12 10:15:00,73.77,73.77,73.31,73.36,19800.0,37.4628,37.4628,37.2292,37.2546,19800.0
2006-05-12 10:20:00,73.36,73.45,73.23,73.33,13500.0,37.2546,37.3003,37.1886,37.2393,13500.0
2006-05-12 10:25:00,73.33,73.36,73.21,73.31,10500.0,37.2393,37.2546,37.1784,37.2292,10500.0
2006-05-12 10:30:00,73.33,73.4,73.3,73.4,8900.0,37.2393,37.2749,37.2241,37.2749,8900.0
2006-05-12 10:35:00,73.39,73.78,73.39,73.78,11500.0,37.2698,37.4679,37.2698,37.4679,11500.0
2006-05-12 10:40:00,73.81,73.9,73.78,73.84,20200.0,37.4831,37.5288,37.4679,37.4983,20200.0
2006-05-12 10:45:00,73.88,73.9,73.79,73.85,8600.0,37.5186,37.5288,37.4729,37.5034,8600.0
2006-05-12 10:50:00,73.86,74.0,73.75,73.8,19500.0,37.5085,37.5796,37.4526,37.478,19500.0
2006-05-12 10:55:00,73.81,73.95,73.79,73.83,10400.0,37.4831,37.5542,37.4729,37.4933,10400.0
2006-05-12 11:00:00,73.92,74.0,73.85,73.9,32100.0,37.539,37.5796,37.5034,37.5288,32100.0
2006-05-12 11:05:00,73.94,73.95,73.81,73.86,13100.0,37.5491,37.5542,37.4831,37.5085,13100.0
2006-05-12 11:10:00,73.85,73.94,73.71,73.79,11000.0,37.5034,37.5491,37.4323,37.4729,11000.0
2006-05-12 11:15:00,73.84,74.22,73.8,74.2,11000.0,37.4983,37.6913,37.478,37.6812,11000.0
2006-05-12 11:20:00,74.22,74.54,74.22,74.49,21400.0,37.6913,37.8538,37.6913,37.8284,21400.0
2006-05-12 11:25:00,74.5,74.5,74.33,74.49,7000.0,37.8335,37.8335,37.7472,37.8284,7000.0
2006-05-12 11:30:00,74.48,74.48,74.25,74.26,11800.0,37.8233,37.8233,37.7065,37.7116,11800.0
2006-05-12 11:35:00,74.25,74.25,74.1,74.1,5800.0,37.7065,37.7065,37.6304,37.6304,5800.0
2006-05-12 11:40:00,74.13,74.15,74.06,74.12,4200.0,37.6456,37.6558,37.6101,37.6405,4200.0
2006-05-12 11:45:00,74.13,74.38,74.13,74.33,15700.0,37.6456,37.7726,37.6456,37.7472,15700.0
2006-05-12 11:50:00,74.35,74.4,74.32,74.4,4000.0,37.7573,37.7827,37.7421,37.7827,4000.0
2006-05-12 11:55:00,74.4,74.47,74.4,74.41,2700.0,37.7827,37.8183,37.7827,37.7878,2700.0
2006-05-12 12:00:00,74.45,74.57,74.33,74.35,24300.0,37.8081,37.8691,37.7472,37.7573,24300.0
2006-05-12 12:05:00,74.37,74.37,74.15,74.34,6600.0,37.7675,37.7675,37.6558,37.7523,6600.0
2006-05-12 12:10:00,74.33,74.37,74.31,74.35,1900.0,37.7472,37.7675,37.737,37.7573,1900.0
2006-05-12 12:15:00,74.35,74.45,74.35,74.44,6600.0,37.7573,37.8081,37.7573,37.803,6600.0
2006-05-12 12:20:00,74.43,74.56,74.4,74.47,15500.0,37.798,37.864,37.7827,37.8183,15500.0
2006-05-12 12:25:00,74.54,74.6,74.52,74.56,13100.0,37.8538,37.8843,37.8437,37.864,13100.0
2006-05-12 12:30:00,74.56,74.58,74.12,74.12,20500.0,37.864,37.8741,37.6405,37.6405,20500.0
2006-05-12 12:35:00,74.14,74.16,74.05,74.13,5000.0,37.6507,37.6608,37.605,37.6456,5000.0
2006-05-12 12:40:00,74.09,74.27,74.08,74.27,6000.0,37.6253,37.7167,37.6202,37.7167,6000.0
2006-05-12 12:45:00,74.24,74.32,74.12,74.26,9200.0,37.7015,37.7421,37.6405,37.7116,9200.0
2006-05-12 12:50:00,74.29,74.3,74.03,74.1,7700.0,37.7269,37.7319,37.5948,37.6304,7700.0
2006-05-12 12:55:00,74.1,74.14,74.01,74.02,6300.0,37.6304,37.6507,37.5847,37.5897,6300.0
2006-05-12 13:00:00,74.06,74.17,73.93,74.09,6100.0,37.6101,37.6659,37.544,37.6253,6100.0
2006-05-12 13:05:00,74.1,74.17,74.09,74.17,1400.0,37.6304,37.6659,37.6253,37.6659,1400.0
2006-05-12 13:10:00,74.17,74.3,74.16,74.26,6600.0,37.6659,37.7319,37.6608,37.7116,6600.0
2006-05-12 13:15:00,74.26,74.42,74.17,74.32,9900.0,37.7116,37.7929,37.6659,37.7421,9900.0
2006-05-12 13:20:00,74.3,74.3,74.25,74.25,2200.0,37.7319,37.7319,37.7065,37.7065,2200.0
2006-05-12 13:25:00,74.31,74.34,74.13,74.13,14000.0,37.737,37.7523,37.6456,37.6456,14000.0
2006-05-12 13:30:00,74.15,74.25,74.1,74.15,9300.0,37.6558,37.7065,37.6304,37.6558,9300.0
2006-05-12 13:35:00,74.13,74.15,74.06,74.14,8800.0,37.6456,37.6558,37.6101,37.6507,8800.0
2006-05-12 13:40:00,74.12,74.21,74.12,74.18,4700.0,37.6405,37.6862,37.6405,37.671,4700.0
2006-05-12 13:45:00,74.17,74.2,74.05,74.05,5200.0,37.6659,37.6812,37.605,37.605,5200.0
2006-05-12 13:50:00,74.07,74.11,73.86,73.9,7400.0,37.6151,37.6354,37.5085,37.5288,7400.0
2006-05-12 13:55:00,73.86,74.08,73.83,74.03,8100.0,37.5085,37.6202,37.4933,37.5948,8100.0
2006-05-12 14:00:00,73.98,74.06,73.97,74.04,1700.0,37.5694,37.6101,37.5644,37.5999,1700.0
2006-05-12 14:05:00,74.05,74.15,74.05,74.11,3800.0,37.605,37.6558,37.605,37.6354,3800.0
2006-05-12 14:10:00,74.14,74.29,74.14,74.23,12200.0,37.6507,37.7269,37.6507,37.6964,12200.0
2006-05-12 14:15:00,74.2,74.24,74.13,74.22,7800.0,37.6812,37.7015,37.6456,37.6913,7800.0
2006-05-12 14:20:00,74.21,74.35,74.21,74.33,4500.0,37.6862,37.7573,37.6862,37.7472,4500.0
2006-05-12 14:25:00,74.35,74.39,74.24,74.36,7700.0,37.7573,37.7776,37.7015,37.7624,7700.0
2006-05-12 14:30:00,74.35,74.35,74.16,74.24,5900.0,37.7573,37.7573,37.6608,37.7015,5900.0
2006-05-12 14:35:00,74.24,74.25,74.14,74.14,9000.0,37.7015,37.7065,37.6507,37.6507,9000.0
2006-05-12 14:40:00,74.23,74.27,74.18,74.18,16100.0,37.6964,37.7167,37.671,37.671,16100.0
2006-05-12 14:45:00,74.19,74.22,74.15,74.22,5000.0,37.6761,37.6913,37.6558,37.6913,5000.0
2006-05-12 14:50:00,74.18,74.23,74.06,74.06,10200.0,37.671,37.6964,37.6101,37.6101,10200.0
2006-05-12 14:55:00,74.11,74.17,74.08,74.08,20800.0,37.6354,37.6659,37.6202,37.6202,20800.0
2006-05-12 15:00:00,74.08,74.27,74.03,74.04,13900.0,37.6202,37.7167,37.5948,37.5999,13900.0
2006-05-12 15:05:00,74.06,74.14,74.04,74.07,6500.0,37.6101,37.6507,37.5999,37.6151,6500.0
2006-05-12 15:10:00,74.03,74.12,74.01,74.1,4800.0,37.5948,37.6405,37.5847,37.6304,4800.0
2006-05-12 15:15:00,74.11,74.11,74.01,74.06,5200.0,37.6354,37.6354,37.5847,37.6101,5200.0
2006-05-12 15:20:00,74.07,74.13,74.01,74.13,8900.0,37.6151,37.6456,37.5847,37.6456,8900.0
2006-05-12 15:25:00,74.15,74.15,74.02,74.09,7000.0,37.6558,37.6558,37.5897,37.6253,7000.0
2006-05-12 15:30:00,74.07,74.07,73.99,74.05,9200.0,37.6151,37.6151,37.5745,37.605,9200.0
2006-05-12 15:35:00,74.02,74.03,73.82,73.85,14700.0,37.5897,37.5948,37.4882,37.5034,14700.0
2006-05-12 15:40:00,73.87,73.88,73.67,73.73,10200.0,37.5136,37.5186,37.412,37.4425,10200.0
2006-05-12 15:45:00,73.74,73.85,73.74,73.77,14500.0,37.4476,37.5034,37.4476,37.4628,14500.0
2006-05-12 15:50:00,73.76,73.86,73.73,73.79,18300.0,37.4577,37.5085,37.4425,37.4729,18300.0
2006-05-12 15:55:00,73.79,73.82,73.78,73.81,13100.0,37.4729,37.4882,37.4679,37.4831,13100.0
2006-05-15 09:40:00,73.1,73.18,73.08,73.08,22600.0,37.1225,37.1632,37.1124,37.1124,22600.0
2006-05-15 09:45:00,73.07,73.13,73.06,73.11,7300.0,37.1073,37.1378,37.1022,37.1276,7300.0
2006-05-15 09:50:00,73.12,73.13,72.75,72.95,18000.0,37.1327,37.1378,36.9448,37.0464,18000.0
2006-05-15 09:55:00,72.97,73.0,72.87,72.89,24200.0,37.0565,37.0718,37.0057,37.0159,24200.0
2006-05-15 10:00:00,72.87,72.88,72.57,72.63,10100.0,37.0057,37.0108,36.8534,36.8839,10100.0
2006-05-15 10:05:00,72.65,72.9,72.65,72.9,15400.0,36.894,37.021,36.894,37.021,15400.0
2006-05-15 10:10:00,72.91,73.11,72.85,73.11,6400.0,37.0261,37.1276,36.9956,37.1276,6400.0
2006-05-15 10:15:00,73.14,73.25,73.1,73.25,15300.0,37.1429,37.1987,37.1225,37.1987,15300.0
2006-05-15 10:20:00,73.25,73.25,72.94,72.94,11200.0,37.1987,37.1987,37.0413,37.0413,11200.0
2006-05-15 10:25:00,73.0,73.04,72.88,73.04,18600.0,37.0718,37.0921,37.0108,37.0921,18600.0
2006-05-15 10:30:00,73.04,73.33,72.98,73.33,13900.0,37.0921,37.2393,37.0616,37.2393,13900.0
2006-05-15 10:35:00,73.39,73.7,73.39,73.7,16000.0,37.2698,37.4272,37.2698,37.4272,16000.0
2006-05-15 10:40:00,73.69,73.99,73.68,73.75,42700.0,37.4222,37.5745,37.4171,37.4526,42700.0
2006-05-15 10:45:00,73.81,74.14,73.8,74.09,23800.0,37.4831,37.6507,37.478,37.6253,23800.0
2006-05-15 10:50:00,74.09,74.1,74.05,74.09,17700.0,37.6253,37.6304,37.605,37.6253,17700.0
2006-05-15 10:55:00,74.08,74.1,73.94,74.07,15400.0,37.6202,37.6304,37.5491,37.6151,15400.0
2006-05-15 11:00:00,74.06,74.1,74.03,74.09,11500.0,37.6101,37.6304,37.5948,37.6253,11500.0
2006-05-15 11:05:00,74.09,74.19,74.05,74.05,36300.0,37.6253,37.6761,37.605,37.605,36300.0
2006-05-15 11:10:00,74.08,74.15,74.0,74.11,10000.0,37.6202,37.6558,37.5796,37.6354,10000.0
2006-05-15 11:15:00,74.12,74.35,73.96,74.35,19200.0,37.6405,37.7573,37.5593,37.7573,19200.0
2006-05-15 11:20:00,74.34,74.34,74.15,74.15,3000.0,37.7523,37.7523,37.6558,37.6558,3000.0
2006-05-15 11:25:00,74.1,74.1,74.0,74.05,8700.0,37.6304,37.6304,37.5796,37.605,8700.0
2006-05-15 11:30:00,74.07,74.2,74.0,74.2,12100.0,37.6151,37.6812,37.5796,37.6812,12100.0
2006-05-15 11:35:00,74.19,74.19,74.09,74.15,6200.0,37.6761,37.6761,37.6253,37.6558,6200.0
2006-05-15 11:40:00,74.16,74.2,74.16,74.19,6400.0,37.6608,37.6812,37.6608,37.6761,6400.0
2006-05-15 11:45:00,74.16,74.25,74.06,74.23,12500.0,37.6608,37.7065,37.6101,37.6964,12500.0
2006-05-15 11:50:00,74.23,74.25,74.19,74.25,2500.0,37.6964,37.7065,37.6761,37.7065,2500.0
2006-05-15 11:55:00,74.24,74.25,74.21,74.24,3400.0,37.7015,37.7065,37.6862,37.7015,3400.0
2006-05-15 12:00:00,74.24,74.29,74.21,74.27,3600.0,37.7015,37.7269,37.6862,37.7167,3600.0
2006-05-15 12:05:00,74.28,74.34,74.28,74.33,4700.0,37.7218,37.7523,37.7218,37.7472,4700.0
2006-05-15 12:10:00,74.33,74.56,74.33,74.52,14000.0,37.7472,37.864,37.7472,37.8437,14000.0
2006-05-15 12:15:00,74.52,74.53,74.4,74.47,8400.0,37.8437,37.8487,37.7827,37.8183,8400.0
2006-05-15 12:20:00,74.49,74.51,74.44,74.47,2100.0,37.8284,37.8386,37.803,37.8183,2100.0
2006-05-15 12:25:00,74.49,74.52,74.49,74.52,2500.0,37.8284,37.8437,37.8284,37.8437,2500.0
2006-05-15 12:30:00,74.55,74.56,74.47,74.48,9400.0,37.8589,37.864,37.8183,37.8233,9400.0
2006-05-15 12:35:00,74.48,74.5,74.43,74.43,7400.0,37.8233,37.8335,37.798,37.798,7400.0
2006-05-15 12:40:00,74.43,74.49,74.34,74.34,3400.0,37.798,37.8284,37.7523,37.7523,3400.0
2006-05-15 12:45:00,74.39,74.46,74.39,74.46,2000.0,37.7776,37.8132,37.7776,37.8132,2000.0
2006-05-15 12:50:00,74.44,74.54,74.42,74.5,5100.0,37.803,37.8538,37.7929,37.8335,5100.0
2006-05-15 12:55:00,74.5,74.6,74.5,74.6,4100.0,37.8335,37.8843,37.8335,37.8843,4100.0
2006-05-15 13:00:00,74.64,74.64,74.4,74.56,11500.0,37.9046,37.9046,37.7827,37.864,11500.0
2006-05-15 13:05:00,74.58,74.65,74.54,74.55,5900.0,37.8741,37.9097,37.8538,37.8589,5900.0
2006-05-15 13:10:00,74.56,74.59,74.54,74.55,2600.0,37.864,37.8792,37.8538,37.8589,2600.0
2006-05-15 13:15:00,74.55,74.58,74.41,74.41,4600.0,37.8589,37.8741,37.7878,37.7878,4600.0
2006-05-15 13:20:00,74.41,74.45,74.33,74.33,11500.0,37.7878,37.8081,37.7472,37.7472,11500.0
2006-05-15 13:25:00,74.38,74.38,74.27,74.3,5700.0,37.7726,37.7726,37.7167,37.7319,5700.0
2006-05-15 13:30:00,74.33,74.33,74.23,74.27,4500.0,37.7472,37.7472,37.6964,37.7167,4500.0
2006-05-15 13:35:00,74.22,74.22,74.16,74.16,2600.0,37.6913,37.6913,37.6608,37.6608,2600.0
2006-05-15 13:40:00,74.17,74.25,74.17,74.23,2800.0,37.6659,37.7065,37.6659,37.6964,2800.0
2006-05-15 13:45:00,74.29,74.37,74.28,74.31,7100.0,37.7269,37.7675,37.7218,37.737,7100.0
2006-05-15 13:50:00,74.34,74.39,74.2,74.36,9400.0,37.7523,37.7776,37.6812,37.7624,9400.0
2006-05-15 13:55:00,74.34,74.4,74.23,74.36,7600.0,37.7523,37.7827,37.6964,37.7624,7600.0
2006-05-15 14:00:00,74.38,74.49,74.36,74.49,4700.0,37.7726,37.8284,37.7624,37.8284,4700.0
2006-05-15 14:05:00,74.45,74.55,74.4,74.43,4800.0,37.8081,37.8589,37.7827,37.798,4800.0
2006-05-15 14:10:00,74.4,74.42,74.35,74.36,4200.0,37.7827,37.7929,37.7573,37.7624,4200.0
2006-05-15 14:15:00,74.35,74.5,74.23,74.49,10300.0,37.7573,37.8335,37.6964,37.8284,10300.0
2006-05-15 14:20:00,74.49,74.65,74.45,74.64,5800.0,37.8284,37.9097,37.8081,37.9046,5800.0
2006-05-15 14:25:00,74.68,74.73,74.66,74.71,11500.0,37.9249,37.9503,37.9148,37.9401,11500.0
2006-05-15 14:30:00,74.75,74.91,74.72,74.86,14400.0,37.9605,38.0417,37.9452,38.0163,14400.0
2006-05-15 14:35:00,74.92,74.96,74.92,74.96,7300.0,38.0468,38.0671,38.0468,38.0671,7300.0
2006-05-15 14:40:00,74.96,74.96,74.63,74.64,18500.0,38.0671,38.0671,37.8995,37.9046,18500.0
2006-05-15 14:45:00,74.63,74.72,74.61,74.64,8800.0,37.8995,37.9452,37.8894,37.9046,8800.0
2006-05-15 14:50:00,74.61,74.79,74.55,74.59,14400.0,37.8894,37.9808,37.8589,37.8792,14400.0
2006-05-15 14:55:00,74.6,74.6,74.45,74.51,5600.0,37.8843,37.8843,37.8081,37.8386,5600.0
2006-05-15 15:00:00,74.51,74.51,74.38,74.46,5500.0,37.8386,37.8386,37.7726,37.8132,5500.0
2006-05-15 15:05:00,74.47,74.69,74.47,74.51,11700.0,37.8183,37.93,37.8183,37.8386,11700.0
2006-05-15 15:10:00,74.52,74.75,74.46,74.73,8200.0,37.8437,37.9605,37.8132,37.9503,8200.0
2006-05-15 15:15:00,74.76,74.83,74.66,74.83,10200.0,37.9655,38.0011,37.9148,38.0011,10200.0
2006-05-15 15:20:00,74.84,74.87,74.79,74.79,6300.0,38.0062,38.0214,37.9808,37.9808,6300.0
2006-05-15 15:25:00,74.79,74.83,74.72,74.8,5800.0,37.9808,38.0011,37.9452,37.9859,5800.0
2006-05-15 15:30:00,74.78,74.86,74.72,74.81,10400.0,37.9757,38.0163,37.9452,37.9909,10400.0
2006-05-15 15:35:00,74.79,74.81,74.5,74.51,12200.0,37.9808,37.9909,37.8335,37.8386,12200.0
2006-05-15 15:40:00,74.56,74.72,74.51,74.68,7400.0,37.864,37.9452,37.8386,37.9249,7400.0
2006-05-15 15:45:00,74.72,74.8,74.69,74.69,9900.0,37.9452,37.9859,37.93,37.93,9900.0
2006-05-15 15:50:00,74.69,74.78,74.55,74.63,18000.0,37.93,37.9757,37.8589,37.8995,18000.0
2006-05-15 15:55:00,74.63,74.68,74.61,74.64,7200.0,37.8995,37.9249,37.8894,37.9046,7200.0
2006-05-16 09:40:00,74.75,74.76,74.69,74.75,11900.0,37.9605,37.9655,37.93,37.9605,11900.0
2006-05-16 09:45:00,74.71,74.71,74.42,74.42,6300.0,37.9401,37.9401,37.7929,37.7929,6300.0
2006-05-16 09:50:00,74.42,74.42,74.3,74.39,7800.0,37.7929,37.7929,37.7319,37.7776,7800.0
2006-05-16 09:55:00,74.48,74.5,74.29,74.31,11200.0,37.8233,37.8335,37.7269,37.737,11200.0
2006-05-16 10:00:00,74.3,74.3,74.19,74.19,5300.0,37.7319,37.7319,37.6761,37.6761,5300.0
2006-05-16 10:05:00,74.2,74.32,74.2,74.2,5400.0,37.6812,37.7421,37.6812,37.6812,5400.0
2006-05-16 10:10:00,74.19,74.2,74.12,74.15,4300.0,37.6761,37.6812,37.6405,37.6558,4300.0
2006-05-16 10:15:00,74.15,74.3,74.12,74.25,5300.0,37.6558,37.7319,37.6405,37.7065,5300.0
2006-05-16 10:20:00,74.28,74.35,74.28,74.33,8200.0,37.7218,37.7573,37.7218,37.7472,8200.0
2006-05-16 10:25:00,74.29,74.33,74.18,74.18,3900.0,37.7269,37.7472,37.671,37.671,3900.0
2006-05-16 10:30:00,74.13,74.24,74.11,74.24,3400.0,37.6456,37.7015,37.6354,37.7015,3400.0
2006-05-16 10:35:00,74.25,74.26,74.08,74.09,10100.0,37.7065,37.7116,37.6202,37.6253,10100.0
2006-05-16 10:40:00,74.09,74.28,74.09,74.28,6700.0,37.6253,37.7218,37.6253,37.7218,6700.0
2006-05-16 10:45:00,74.28,74.28,74.12,74.23,6300.0,37.7218,37.7218,37.6405,37.6964,6300.0
2006-05-16 10:50:00,74.23,74.25,74.09,74.11,4200.0,37.6964,37.7065,37.6253,37.6354,4200.0
2006-05-16 10:55:00,74.13,74.18,74.1,74.13,4700.0,37.6456,37.671,37.6304,37.6456,4700.0
2006-05-16 11:00:00,74.12,74.17,74.12,74.13,2500.0,37.6405,37.6659,37.6405,37.6456,2500.0
2006-05-16 11:05:00,74.12,74.2,74.11,74.17,2400.0,37.6405,37.6812,37.6354,37.6659,2400.0
2006-05-16 11:10:00,74.17,74.17,74.1,74.16,5900.0,37.6659,37.6659,37.6304,37.6608,5900.0
2006-05-16 11:15:00,74.16,74.25,74.07,74.19,10100.0,37.6608,37.7065,37.6151,37.6761,10100.0
2006-05-16 11:20:00,74.17,74.17,74.1,74.11,5700.0,37.6659,37.6659,37.6304,37.6354,5700.0
2006-05-16 11:25:00,74.12,74.15,74.09,74.12,7600.0,37.6405,37.6558,37.6253,37.6405,7600.0
2006-05-16 11:30:00,74.12,74.16,74.12,74.16,5600.0,37.6405,37.6608,37.6405,37.6608,5600.0
2006-05-16 11:35:00,74.16,74.23,74.16,74.16,3900.0,37.6608,37.6964,37.6608,37.6608,3900.0
2006-05-16 11:40:00,74.17,74.17,74.0,74.0,10900.0,37.6659,37.6659,37.5796,37.5796,10900.0
2006-05-16 11:45:00,74.0,74.1,74.0,74.07,5700.0,37.5796,37.6304,37.5796,37.6151,5700.0
2006-05-16 11:50:00,74.09,74.15,74.09,74.14,4800.0,37.6253,37.6558,37.6253,37.6507,4800.0
2006-05-16 11:55:00,74.11,74.14,74.1,74.1,3700.0,37.6354,37.6507,37.6304,37.6304,3700.0
2006-05-16 12:00:00,74.1,74.1,73.94,73.95,5700.0,37.6304,37.6304,37.5491,37.5542,5700.0
2006-05-16 12:05:00,73.97,73.99,73.94,73.95,1700.0,37.5644,37.5745,37.5491,37.5542,1700.0
2006-05-16 12:10:00,73.94,74.0,73.92,73.95,2600.0,37.5491,37.5796,37.539,37.5542,2600.0
2006-05-16 12:15:00,73.95,73.97,73.86,73.86,3200.0,37.5542,37.5644,37.5085,37.5085,3200.0
2006-05-16 12:20:00,73.85,73.97,73.85,73.89,5900.0,37.5034,37.5644,37.5034,37.5237,5900.0
2006-05-16 12:25:00,73.89,73.92,73.82,73.92,4000.0,37.5237,37.539,37.4882,37.539,4000.0
2006-05-16 12:30:00,73.93,74.0,73.9,73.96,4200.0,37.544,37.5796,37.5288,37.5593,4200.0
2006-05-16 12:35:00,73.99,74.03,73.94,73.97,5500.0,37.5745,37.5948,37.5491,37.5644,5500.0
2006-05-16 12:40:00,73.99,74.01,73.96,74.01,2600.0,37.5745,37.5847,37.5593,37.5847,2600.0
2006-05-16 12:45:00,74.0,74.11,73.98,74.05,5900.0,37.5796,37.6354,37.5694,37.605,5900.0
2006-05-16 12:50:00,74.08,74.12,74.05,74.06,4200.0,37.6202,37.6405,37.605,37.6101,4200.0
2006-05-16 12:55:00,74.06,74.13,74.0,74.04,7900.0,37.6101,37.6456,37.5796,37.5999,7900.0
2006-05-16 13:00:00,74.05,74.08,74.03,74.07,3600.0,37.605,37.6202,37.5948,37.6151,3600.0
2006-05-16 13:05:00,74.07,74.2,74.04,74.2,4000.0,37.6151,37.6812,37.5999,37.6812,4000.0
2006-05-16 13:10:00,74.19,74.23,74.16,74.2,6700.0,37.6761,37.6964,37.6608,37.6812,6700.0
2006-05-16 13:15:00,74.19,74.22,74.13,74.16,1600.0,37.6761,37.6913,37.6456,37.6608,1600.0
2006-05-16 13:20:00,74.15,74.22,74.13,74.16,3800.0,37.6558,37.6913,37.6456,37.6608,3800.0
2006-05-16 13:25:00,74.17,74.19,74.16,74.16,3900.0,37.6659,37.6761,37.6608,37.6608,3900.0
2006-05-16 13:30:00,74.19,74.22,74.16,74.21,5000.0,37.6761,37.6913,37.6608,37.6862,5000.0
2006-05-16 13:35:00,74.21,74.23,74.15,74.22,3700.0,37.6862,37.6964,37.6558,37.6913,3700.0
2006-05-16 13:40:00,74.23,74.23,74.11,74.15,4200.0,37.6964,37.6964,37.6354,37.6558,4200.0
2006-05-16 13:45:00,74.18,74.24,74.1,74.1,3300.0,37.671,37.7015,37.6304,37.6304,3300.0
2006-05-16 13:50:00,74.1,74.1,74.06,74.08,2400.0,37.6304,37.6304,37.6101,37.6202,2400.0
2006-05-16 13:55:00,74.08,74.1,74.06,74.08,1600.0,37.6202,37.6304,37.6101,37.6202,1600.0
2006-05-16 14:00:00,74.06,74.07,73.89,73.89,5500.0,37.6101,37.6151,37.5237,37.5237,5500.0
2006-05-16 14:05:00,73.86,73.95,73.86,73.94,2000.0,37.5085,37.5542,37.5085,37.5491,2000.0
2006-05-16 14:10:00,73.95,73.95,73.83,73.84,2700.0,37.5542,37.5542,37.4933,37.4983,2700.0
2006-05-16 14:15:00,73.83,73.86,73.82,73.85,2300.0,37.4933,37.5085,37.4882,37.5034,2300.0
2006-05-16 14:20:00,73.85,73.89,73.84,73.88,2800.0,37.5034,37.5237,37.4983,37.5186,2800.0
2006-05-16 14:25:00,73.87,73.89,73.75,73.89,5900.0,37.5136,37.5237,37.4526,37.5237,5900.0
2006-05-16 14:30:00,73.85,73.9,73.84,73.84,208600.0,37.5034,37.5288,37.4983,37.4983,208600.0
2006-05-16 14:35:00,73.83,73.83,73.69,73.7,7700.0,37.4933,37.4933,37.4222,37.4272,7700.0
2006-05-16 14:40:00,73.71,73.81,73.71,73.79,8700.0,37.4323,37.4831,37.4323,37.4729,8700.0
2006-05-16 14:45:00,73.8,73.87,73.77,73.87,4500.0,37.478,37.5136,37.4628,37.5136,4500.0
2006-05-16 14:50:00,73.85,73.86,73.84,73.84,1100.0,37.5034,37.5085,37.4983,37.4983,1100.0
2006-05-16 14:55:00,73.85,73.87,73.79,73.86,7300.0,37.5034,37.5136,37.4729,37.5085,7300.0
2006-05-16 15:00:00,73.87,73.9,73.82,73.85,5700.0,37.5136,37.5288,37.4882,37.5034,5700.0
2006-05-16 15:05:00,73.86,73.93,73.86,73.92,6900.0,37.5085,37.544,37.5085,37.539,6900.0
2006-05-16 15:10:00,73.93,73.94,73.82,73.84,5200.0,37.544,37.5491,37.4882,37.4983,5200.0
2006-05-16 15:15:00,73.84,73.85,73.75,73.77,3800.0,37.4983,37.5034,37.4526,37.4628,3800.0
2006-05-16 15:20:00,73.76,73.8,73.72,73.77,4700.0,37.4577,37.478,37.4374,37.4628,4700.0
2006-05-16 15:25:00,73.75,73.81,73.7,73.77,6300.0,37.4526,37.4831,37.4272,37.4628,6300.0
2006-05-16 15:30:00,73.78,73.84,73.77,73.84,5300.0,37.4679,37.4983,37.4628,37.4983,5300.0
2006-05-16 15:35:00,73.84,73.87,73.78,73.81,3800.0,37.4983,37.5136,37.4679,37.4831,3800.0
2006-05-16 15:40:00,73.8,73.86,73.75,73.75,3700.0,37.478,37.5085,37.4526,37.4526,3700.0
2006-05-16 15:45:00,73.74,73.77,73.68,73.74,6300.0,37.4476,37.4628,37.4171,37.4476,6300.0
2006-05-16 15:50:00,73.74,73.79,73.71,73.75,7000.0,37.4476,37.4729,37.4323,37.4526,7000.0
2006-05-16 15:55:00,73.74,73.75,73.61,73.63,16000.0,37.4476,37.4526,37.3815,37.3917,16000.0
2006-05-17 09:40:00,73.0,73.1,72.7,73.1,12300.0,37.0718,37.1225,36.9194,37.1225,12300.0
2006-05-17 09:45:00,73.16,73.16,72.82,73.06,6500.0,37.153,37.153,36.9803,37.1022,6500.0
2006-05-17 09:50:00,73.07,73.28,72.9,72.92,7300.0,37.1073,37.2139,37.021,37.0311,7300.0
2006-05-17 09:55:00,72.93,73.0,72.87,72.87,5700.0,37.0362,37.0718,37.0057,37.0057,5700.0
2006-05-17 10:00:00,72.86,72.88,72.74,72.82,6400.0,37.0007,37.0108,36.9397,36.9803,6400.0
2006-05-17 10:05:00,72.9,73.0,72.86,72.98,7000.0,37.021,37.0718,37.0007,37.0616,7000.0
2006-05-17 10:10:00,72.97,72.97,72.7,72.7,5700.0,37.0565,37.0565,36.9194,36.9194,5700.0
2006-05-17 10:15:00,72.69,72.81,72.51,72.8,6800.0,36.9143,36.9753,36.8229,36.9702,6800.0
2006-05-17 10:20:00,72.86,72.88,72.63,72.87,5100.0,37.0007,37.0108,36.8839,37.0057,5100.0
2006-05-17 10:25:00,72.88,73.0,72.7,72.88,10400.0,37.0108,37.0718,36.9194,37.0108,10400.0
2006-05-17 10:30:00,72.88,72.97,72.79,72.83,8700.0,37.0108,37.0565,36.9651,36.9854,8700.0
2006-05-17 10:35:00,72.83,73.02,72.81,72.86,8100.0,36.9854,37.0819,36.9753,37.0007,8100.0
2006-05-17 10:40:00,72.83,73.06,72.74,73.06,8600.0,36.9854,37.1022,36.9397,37.1022,8600.0
2006-05-17 10:45:00,73.1,73.12,72.91,72.95,9100.0,37.1225,37.1327,37.0261,37.0464,9100.0
2006-05-17 10:50:00,72.87,72.99,72.83,72.98,8000.0,37.0057,37.0667,36.9854,37.0616,8000.0
2006-05-17 10:55:00,72.98,73.03,72.87,72.89,4500.0,37.0616,37.087,37.0057,37.0159,4500.0
2006-05-17 11:00:00,72.87,72.91,72.69,72.8,6700.0,37.0057,37.0261,36.9143,36.9702,6700.0
2006-05-17 11:05:00,72.79,72.79,72.6,72.61,5600.0,36.9651,36.9651,36.8686,36.8737,5600.0
2006-05-17 11:10:00,72.64,72.69,72.5,72.55,3400.0,36.8889,36.9143,36.8178,36.8432,3400.0
2006-05-17 11:15:00,72.5,72.52,72.39,72.41,9500.0,36.8178,36.828,36.762,36.7721,9500.0
2006-05-17 11:20:00,72.39,72.45,72.36,72.39,3300.0,36.762,36.7924,36.7467,36.762,3300.0
2006-05-17 11:25:00,72.4,72.45,72.15,72.21,11300.0,36.7671,36.7924,36.6401,36.6706,11300.0
2006-05-17 11:30:00,72.1,72.37,72.01,72.35,11500.0,36.6147,36.7518,36.569,36.7417,11500.0
2006-05-17 11:35:00,72.29,72.29,72.11,72.29,6800.0,36.7112,36.7112,36.6198,36.7112,6800.0
2006-05-17 11:40:00,72.33,72.36,72.17,72.21,4400.0,36.7315,36.7467,36.6503,36.6706,4400.0
2006-05-17 11:45:00,72.2,72.29,72.01,72.04,6300.0,36.6655,36.7112,36.569,36.5842,6300.0
2006-05-17 11:50:00,72.03,72.18,72.03,72.15,4900.0,36.5792,36.6553,36.5792,36.6401,4900.0
2006-05-17 11:55:00,72.14,72.15,71.98,71.99,4400.0,36.635,36.6401,36.5538,36.5588,4400.0
2006-05-17 12:00:00,71.98,72.04,71.98,72.04,1500.0,36.5538,36.5842,36.5538,36.5842,1500.0
2006-05-17 12:05:00,72.06,72.26,72.06,72.19,2700.0,36.5944,36.696,36.5944,36.6604,2700.0
2006-05-17 12:10:00,72.23,72.42,72.23,72.42,5300.0,36.6807,36.7772,36.6807,36.7772,5300.0
2006-05-17 12:15:00,72.42,72.42,72.22,72.26,4200.0,36.7772,36.7772,36.6756,36.696,4200.0
2006-05-17 12:20:00,72.3,72.34,72.05,72.08,6900.0,36.7163,36.7366,36.5893,36.6046,6900.0
2006-05-17 12:25:00,72.05,72.11,71.92,72.06,9100.0,36.5893,36.6198,36.5233,36.5944,9100.0
2006-05-17 12:30:00,72.11,72.26,72.11,72.26,3900.0,36.6198,36.696,36.6198,36.696,3900.0
2006-05-17 12:35:00,72.26,72.44,72.23,72.32,5800.0,36.696,36.7874,36.6807,36.7264,5800.0
2006-05-17 12:40:00,72.28,72.35,72.27,72.33,3600.0,36.7061,36.7417,36.701,36.7315,3600.0
2006-05-17 12:45:00,72.33,72.36,72.23,72.26,8000.0,36.7315,36.7467,36.6807,36.696,8000.0
2006-05-17 12:50:00,72.26,72.39,72.24,72.39,7100.0,36.696,36.762,36.6858,36.762,7100.0
2006-05-17 12:55:00,72.39,72.42,72.36,72.42,1500.0,36.762,36.7772,36.7467,36.7772,1500.0
2006-05-17 13:00:00,72.36,72.52,72.36,72.41,5200.0,36.7467,36.828,36.7467,36.7721,5200.0
2006-05-17 13:05:00,72.4,72.41,72.33,72.38,3500.0,36.7671,36.7721,36.7315,36.7569,3500.0
2006-05-17 13:10:00,72.34,72.37,72.19,72.25,4800.0,36.7366,36.7518,36.6604,36.6909,4800.0
2006-05-17 13:15:00,72.21,72.22,72.03,72.22,5100.0,36.6706,36.6756,36.5792,36.6756,5100.0
2006-05-17 13:20:00,72.22,72.27,72.18,72.25,4700.0,36.6756,36.701,36.6553,36.6909,4700.0
2006-05-17 13:25:00,72.3,72.3,72.17,72.18,3400.0,36.7163,36.7163,36.6503,36.6553,3400.0
2006-05-17 13:30:00,72.27,72.39,72.12,72.35,3600.0,36.701,36.762,36.6249,36.7417,3600.0
2006-05-17 13:35:00,72.35,72.35,72.25,72.33,3600.0,36.7417,36.7417,36.6909,36.7315,3600.0
2006-05-17 13:40:00,72.3,72.34,72.26,72.34,2500.0,36.7163,36.7366,36.696,36.7366,2500.0
2006-05-17 13:45:00,72.3,72.54,72.3,72.54,3800.0,36.7163,36.8382,36.7163,36.8382,3800.0
2006-05-17 13:50:00,72.53,72.65,72.53,72.65,5800.0,36.8331,36.894,36.8331,36.894,5800.0
2006-05-17 13:55:00,72.67,72.7,72.57,72.57,7200.0,36.9042,36.9194,36.8534,36.8534,7200.0
2006-05-17 14:00:00,72.55,72.59,72.52,72.52,3900.0,36.8432,36.8635,36.828,36.828,3900.0
2006-05-17 14:05:00,72.52,72.58,72.5,72.5,3300.0,36.828,36.8585,36.8178,36.8178,3300.0
2006-05-17 14:10:00,72.5,72.66,72.44,72.47,10800.0,36.8178,36.8991,36.7874,36.8026,10800.0
2006-05-17 14:15:00,72.46,72.5,72.45,72.48,5600.0,36.7975,36.8178,36.7924,36.8077,5600.0
2006-05-17 14:20:00,72.48,72.52,72.37,72.38,8000.0,36.8077,36.828,36.7518,36.7569,8000.0
2006-05-17 14:25:00,72.37,72.57,72.35,72.52,5600.0,36.7518,36.8534,36.7417,36.828,5600.0
2006-05-17 14:30:00,72.52,72.54,72.42,72.43,5200.0,36.828,36.8382,36.7772,36.7823,5200.0
2006-05-17 14:35:00,72.44,72.49,72.3,72.34,6900.0,36.7874,36.8128,36.7163,36.7366,6900.0
2006-05-17 14:40:00,72.35,72.44,72.35,72.42,5800.0,36.7417,36.7874,36.7417,36.7772,5800.0
2006-05-17 14:45:00,72.4,72.45,72.3,72.36,6700.0,36.7671,36.7924,36.7163,36.7467,6700.0
2006-05-17 14:50:00,72.36,72.36,72.16,72.33,8900.0,36.7467,36.7467,36.6452,36.7315,8900.0
2006-05-17 14:55:00,72.33,72.49,72.33,72.35,5800.0,36.7315,36.8128,36.7315,36.7417,5800.0
2006-05-17 15:00:00,72.28,72.41,72.28,72.34,2800.0,36.7061,36.7721,36.7061,36.7366,2800.0
2006-05-17 15:05:00,72.37,72.48,72.34,72.45,8900.0,36.7518,36.8077,36.7366,36.7924,8900.0
2006-05-17 15:10:00,72.49,72.49,72.27,72.29,5500.0,36.8128,36.8128,36.701,36.7112,5500.0
2006-05-17 15:15:00,72.33,72.38,72.28,72.31,4200.0,36.7315,36.7569,36.7061,36.7214,4200.0
2006-05-17 15:20:00,72.31,72.36,72.26,72.36,3000.0,36.7214,36.7467,36.696,36.7467,3000.0
2006-05-17 15:25:00,72.37,72.37,72.27,72.3,5500.0,36.7518,36.7518,36.701,36.7163,5500.0
2006-05-17 15:30:00,72.28,72.33,72.27,72.33,9300.0,36.7061,36.7315,36.701,36.7315,9300.0
2006-05-17 15:35:00,72.36,72.47,72.3,72.41,20900.0,36.7467,36.8026,36.7163,36.7721,20900.0
2006-05-17 15:40:00,72.41,72.42,72.28,72.31,6500.0,36.7721,36.7772,36.7061,36.7214,6500.0
2006-05-17 15:45:00,72.28,72.28,72.01,72.14,9300.0,36.7061,36.7061,36.569,36.635,9300.0
2006-05-17 15:50:00,72.15,72.16,72.0,72.07,19500.0,36.6401,36.6452,36.5639,36.5995,19500.0
2006-05-17 15:55:00,72.06,72.17,72.04,72.16,20400.0,36.5944,36.6503,36.5842,36.6452,20400.0
2006-05-18 09:40:00,72.5,72.76,72.48,72.76,14200.0,36.8178,36.9499,36.8077,36.9499,14200.0
2006-05-18 09:45:00,72.74,72.75,72.53,72.64,24800.0,36.9397,36.9448,36.8331,36.8889,24800.0
2006-05-18 09:50:00,72.64,72.7,72.51,72.51,9300.0,36.8889,36.9194,36.8229,36.8229,9300.0
2006-05-18 09:55:00,72.56,72.8,72.51,72.55,10700.0,36.8483,36.9702,36.8229,36.8432,10700.0
2006-05-18 10:00:00,72.55,72.7,72.5,72.52,38800.0,36.8432,36.9194,36.8178,36.828,38800.0
2006-05-18 10:05:00,72.52,72.71,72.52,72.67,6100.0,36.828,36.9245,36.828,36.9042,6100.0
2006-05-18 10:10:00,72.67,72.7,72.53,72.53,20600.0,36.9042,36.9194,36.8331,36.8331,20600.0
2006-05-18 10:15:00,72.51,72.65,72.49,72.6,11200.0,36.8229,36.894,36.8128,36.8686,11200.0
2006-05-18 10:20:00,72.59,72.75,72.48,72.68,13100.0,36.8635,36.9448,36.8077,36.9092,13100.0
2006-05-18 10:25:00,72.69,72.75,72.68,72.73,18400.0,36.9143,36.9448,36.9092,36.9346,18400.0
2006-05-18 10:30:00,72.72,72.8,72.56,72.56,13100.0,36.9296,36.9702,36.8483,36.8483,13100.0
2006-05-18 10:35:00,72.51,72.78,72.51,72.77,8200.0,36.8229,36.96,36.8229,36.955,8200.0
2006-05-18 10:40:00,72.77,72.81,72.65,72.69,3100.0,36.955,36.9753,36.894,36.9143,3100.0
2006-05-18 10:45:00,72.69,72.76,72.65,72.75,3500.0,36.9143,36.9499,36.894,36.9448,3500.0
2006-05-18 10:50:00,72.76,72.76,72.57,72.67,6000.0,36.9499,36.9499,36.8534,36.9042,6000.0
2006-05-18 10:55:00,72.67,72.67,72.51,72.58,7300.0,36.9042,36.9042,36.8229,36.8585,7300.0
2006-05-18 11:00:00,72.51,72.51,72.32,72.32,10300.0,36.8229,36.8229,36.7264,36.7264,10300.0
2006-05-18 11:05:00,72.32,72.33,72.05,72.05,15700.0,36.7264,36.7315,36.5893,36.5893,15700.0
2006-05-18 11:10:00,72.04,72.04,71.82,71.84,5400.0,36.5842,36.5842,36.4725,36.4827,5400.0
2006-05-18 11:15:00,71.79,71.82,71.66,71.68,70300.0,36.4573,36.4725,36.3913,36.4014,70300.0
2006-05-18 11:20:00,71.68,71.79,71.67,71.75,10400.0,36.4014,36.4573,36.3963,36.437,10400.0
2006-05-18 11:25:00,71.75,72.12,71.75,72.12,22800.0,36.437,36.6249,36.437,36.6249,22800.0
2006-05-18 11:30:00,72.06,72.18,72.04,72.08,13600.0,36.5944,36.6553,36.5842,36.6046,13600.0
2006-05-18 11:35:00,72.09,72.18,72.07,72.16,7900.0,36.6096,36.6553,36.5995,36.6452,7900.0
2006-05-18 11:40:00,72.13,72.3,72.11,72.28,7500.0,36.6299,36.7163,36.6198,36.7061,7500.0
2006-05-18 11:45:00,72.28,72.42,72.28,72.38,12500.0,36.7061,36.7772,36.7061,36.7569,12500.0
2006-05-18 11:50:00,72.37,72.4,72.02,72.02,14700.0,36.7518,36.7671,36.5741,36.5741,14700.0
2006-05-18 11:55:00,72.0,72.18,71.9,72.13,13800.0,36.5639,36.6553,36.5131,36.6299,13800.0
2006-05-18 12:00:00,72.12,72.26,72.0,72.19,25800.0,36.6249,36.696,36.5639,36.6604,25800.0
2006-05-18 12:05:00,72.19,72.42,72.15,72.42,10000.0,36.6604,36.7772,36.6401,36.7772,10000.0
2006-05-18 12:10:00,72.44,72.44,72.36,72.44,6500.0,36.7874,36.7874,36.7467,36.7874,6500.0
2006-05-18 12:15:00,72.44,72.61,72.35,72.35,10000.0,36.7874,36.8737,36.7417,36.7417,10000.0
2006-05-18 12:20:00,72.35,72.35,72.24,72.32,10000.0,36.7417,36.7417,36.6858,36.7264,10000.0
2006-05-18 12:25:00,72.32,72.34,72.28,72.3,4500.0,36.7264,36.7366,36.7061,36.7163,4500.0
2006-05-18 12:30:00,72.29,72.41,72.29,72.4,4400.0,36.7112,36.7721,36.7112,36.7671,4400.0
2006-05-18 12:35:00,72.42,72.42,72.24,72.24,3600.0,36.7772,36.7772,36.6858,36.6858,3600.0
2006-05-18 12:40:00,72.23,72.26,72.01,72.04,6400.0,36.6807,36.696,36.569,36.5842,6400.0
2006-05-18 12:45:00,72.04,72.05,72.0,72.0,9000.0,36.5842,36.5893,36.5639,36.5639,9000.0
2006-05-18 12:50:00,72.0,72.05,72.0,72.04,3000.0,36.5639,36.5893,36.5639,36.5842,3000.0
2006-05-18 12:55:00,72.01,72.18,71.97,72.17,7500.0,36.569,36.6553,36.5487,36.6503,7500.0
2006-05-18 13:00:00,72.18,72.18,72.1,72.11,1600.0,36.6553,36.6553,36.6147,36.6198,1600.0
2006-05-18 13:05:00,72.12,72.18,72.0,72.0,7200.0,36.6249,36.6553,36.5639,36.5639,7200.0
2006-05-18 13:10:00,71.97,72.04,71.9,71.9,3600.0,36.5487,36.5842,36.5131,36.5131,3600.0
2006-05-18 13:15:00,71.9,71.96,71.83,71.94,12700.0,36.5131,36.5436,36.4776,36.5335,12700.0
2006-05-18 13:20:00,71.97,72.0,71.92,71.98,7700.0,36.5487,36.5639,36.5233,36.5538,7700.0
2006-05-18 13:25:00,72.01,72.11,72.01,72.1,4000.0,36.569,36.6198,36.569,36.6147,4000.0
2006-05-18 13:30:00,72.08,72.1,72.02,72.1,3400.0,36.6046,36.6147,36.5741,36.6147,3400.0
2006-05-18 13:35:00,72.09,72.17,72.09,72.15,6100.0,36.6096,36.6503,36.6096,36.6401,6100.0
2006-05-18 13:40:00,72.13,72.22,72.03,72.22,7400.0,36.6299,36.6756,36.5792,36.6756,7400.0
2006-05-18 13:45:00,72.2,72.24,72.15,72.24,4900.0,36.6655,36.6858,36.6401,36.6858,4900.0
2006-05-18 13:50:00,72.24,72.26,72.21,72.25,2400.0,36.6858,36.696,36.6706,36.6909,2400.0
2006-05-18 13:55:00,72.25,72.28,72.25,72.25,3500.0,36.6909,36.7061,36.6909,36.6909,3500.0
2006-05-18 14:00:00,72.28,72.29,72.11,72.28,10900.0,36.7061,36.7112,36.6198,36.7061,10900.0
2006-05-18 14:05:00,72.28,72.28,72.24,72.24,2400.0,36.7061,36.7061,36.6858,36.6858,2400.0
2006-05-18 14:10:00,72.24,72.27,72.16,72.22,2500.0,36.6858,36.701,36.6452,36.6756,2500.0
2006-05-18 14:15:00,72.19,72.22,72.19,72.21,1300.0,36.6604,36.6756,36.6604,36.6706,1300.0
2006-05-18 14:20:00,72.21,72.32,72.2,72.32,5200.0,36.6706,36.7264,36.6655,36.7264,5200.0
2006-05-18 14:25:00,72.31,72.34,72.28,72.34,50600.0,36.7214,36.7366,36.7061,36.7366,50600.0
2006-05-18 14:30:00,72.28,72.37,72.28,72.33,6400.0,36.7061,36.7518,36.7061,36.7315,6400.0
2006-05-18 14:35:00,72.34,72.49,72.34,72.46,5100.0,36.7366,36.8128,36.7366,36.7975,5100.0
2006-05-18 14:40:00,72.45,72.49,72.41,72.41,11300.0,36.7924,36.8128,36.7721,36.7721,11300.0
2006-05-18 14:45:00,72.41,72.41,72.37,72.37,3100.0,36.7721,36.7721,36.7518,36.7518,3100.0
2006-05-18 14:50:00,72.37,72.4,72.35,72.35,3000.0,36.7518,36.7671,36.7417,36.7417,3000.0
2006-05-18 14:55:00,72.34,72.37,72.2,72.31,6900.0,36.7366,36.7518,36.6655,36.7214,6900.0
2006-05-18 15:00:00,72.34,72.35,72.28,72.32,4900.0,36.7366,36.7417,36.7061,36.7264,4900.0
2006-05-18 15:05:00,72.26,72.33,72.25,72.28,4500.0,36.696,36.7315,36.6909,36.7061,4500.0
2006-05-18 15:10:00,72.29,72.31,72.15,72.17,6400.0,36.7112,36.7214,36.6401,36.6503,6400.0
2006-05-18 15:15:00,72.17,72.19,72.12,72.13,4600.0,36.6503,36.6604,36.6249,36.6299,4600.0
2006-05-18 15:20:00,72.11,72.19,72.1,72.1,23900.0,36.6198,36.6604,36.6147,36.6147,23900.0
2006-05-18 15:25:00,72.1,72.18,72.05,72.14,23300.0,36.6147,36.6553,36.5893,36.635,23300.0
2006-05-18 15:30:00,72.13,72.29,72.13,72.26,13000.0,36.6299,36.7112,36.6299,36.696,13000.0
2006-05-18 15:35:00,72.27,72.27,72.25,72.25,16500.0,36.701,36.701,36.6909,36.6909,16500.0
2006-05-18 15:40:00,72.25,72.26,71.9,71.9,20800.0,36.6909,36.696,36.5131,36.5131,20800.0
2006-05-18 15:45:00,71.85,71.95,71.77,71.95,16400.0,36.4877,36.5385,36.4471,36.5385,16400.0
2006-05-18 15:50:00,71.95,72.01,71.93,71.96,17400.0,36.5385,36.569,36.5284,36.5436,17400.0
2006-05-18 15:55:00,71.96,71.97,71.9,71.92,17700.0,36.5436,36.5487,36.5131,36.5233,17700.0
2006-05-19 09:35:00,72.15,72.32,72.15,72.31,39700.0,36.6401,36.7264,36.6401,36.7214,39700.0
2006-05-19 09:40:00,72.39,72.56,72.31,72.56,6700.0,36.762,36.8483,36.7214,36.8483,6700.0
2006-05-19 09:45:00,72.55,72.65,72.31,72.65,11700.0,36.8432,36.894,36.7214,36.894,11700.0
2006-05-19 09:50:00,72.55,72.67,72.45,72.56,6000.0,36.8432,36.9042,36.7924,36.8483,6000.0
2006-05-19 09:55:00,72.55,72.55,72.15,72.15,4200.0,36.8432,36.8432,36.6401,36.6401,4200.0
2006-05-19 10:00:00,72.15,72.22,72.03,72.08,5100.0,36.6401,36.6756,36.5792,36.6046,5100.0
2006-05-19 10:05:00,72.11,72.19,72.04,72.19,8900.0,36.6198,36.6604,36.5842,36.6604,8900.0
2006-05-19 10:10:00,72.2,72.24,72.0,72.0,3600.0,36.6655,36.6858,36.5639,36.5639,3600.0
2006-05-19 10:15:00,72.0,72.06,71.86,71.92,5100.0,36.5639,36.5944,36.4928,36.5233,5100.0
2006-05-19 10:20:00,71.85,71.87,71.54,71.54,7200.0,36.4877,36.4979,36.3303,36.3303,7200.0
2006-05-19 10:25:00,71.6,71.8,71.55,71.68,9100.0,36.3608,36.4624,36.3354,36.4014,9100.0
2006-05-19 10:30:00,71.7,72.0,71.7,71.99,7900.0,36.4116,36.5639,36.4116,36.5588,7900.0
2006-05-19 10:35:00,71.99,71.99,71.89,71.95,4700.0,36.5588,36.5588,36.5081,36.5385,4700.0
2006-05-19 10:40:00,71.91,71.94,71.87,71.92,7400.0,36.5182,36.5335,36.4979,36.5233,7400.0
2006-05-19 10:45:00,71.92,72.1,71.92,72.03,3100.0,36.5233,36.6147,36.5233,36.5792,3100.0
2006-05-19 10:50:00,72.03,72.07,71.97,72.05,5400.0,36.5792,36.5995,36.5487,36.5893,5400.0
2006-05-19 10:55:00,71.99,71.99,71.86,71.94,4800.0,36.5588,36.5588,36.4928,36.5335,4800.0
2006-05-19 11:00:00,71.91,71.98,71.89,71.94,5000.0,36.5182,36.5538,36.5081,36.5335,5000.0
2006-05-19 11:05:00,71.9,71.9,71.65,71.65,5600.0,36.5131,36.5131,36.3862,36.3862,5600.0
2006-05-19 11:10:00,71.63,71.63,71.35,71.39,16200.0,36.376,36.376,36.2338,36.2541,16200.0
2006-05-19 11:15:00,71.42,71.57,71.38,71.56,4600.0,36.2694,36.3456,36.2491,36.3405,4600.0
2006-05-19 11:20:00,71.55,71.9,71.52,71.66,10600.0,36.3354,36.5131,36.3202,36.3913,10600.0
2006-05-19 11:25:00,71.66,71.67,71.56,71.58,1800.0,36.3913,36.3963,36.3405,36.3506,1800.0
2006-05-19 11:30:00,71.63,71.7,71.63,71.69,3100.0,36.376,36.4116,36.376,36.4065,3100.0
2006-05-19 11:35:00,71.69,71.69,71.43,71.52,2600.0,36.4065,36.4065,36.2745,36.3202,2600.0
2006-05-19 11:40:00,71.35,71.5,71.32,71.38,4500.0,36.2338,36.31,36.2186,36.2491,4500.0
2006-05-19 11:45:00,71.39,71.45,71.34,71.34,7400.0,36.2541,36.2846,36.2288,36.2288,7400.0
2006-05-19 11:50:00,71.29,71.36,71.16,71.24,11400.0,36.2034,36.2389,36.1373,36.178,11400.0
2006-05-19 11:55:00,71.28,71.4,71.2,71.4,4300.0,36.1983,36.2592,36.1577,36.2592,4300.0
2006-05-19 12:00:00,71.41,71.45,71.28,71.28,4100.0,36.2643,36.2846,36.1983,36.1983,4100.0
2006-05-19 12:05:00,71.28,71.42,71.22,71.34,10100.0,36.1983,36.2694,36.1678,36.2288,10100.0
2006-05-19 12:10:00,71.32,71.49,71.3,71.4,8000.0,36.2186,36.3049,36.2084,36.2592,8000.0
2006-05-19 12:15:00,71.35,71.5,71.35,71.5,15100.0,36.2338,36.31,36.2338,36.31,15100.0
2006-05-19 12:20:00,71.46,71.46,71.4,71.4,16500.0,36.2897,36.2897,36.2592,36.2592,16500.0
2006-05-19 12:25:00,71.4,71.51,71.37,71.5,11900.0,36.2592,36.3151,36.244,36.31,11900.0
2006-05-19 12:30:00,71.45,71.52,71.44,71.52,20000.0,36.2846,36.3202,36.2795,36.3202,20000.0
2006-05-19 12:35:00,71.52,71.8,71.52,71.78,5100.0,36.3202,36.4624,36.3202,36.4522,5100.0
2006-05-19 12:40:00,71.83,72.07,71.83,72.07,12800.0,36.4776,36.5995,36.4776,36.5995,12800.0
2006-05-19 12:45:00,72.13,72.14,72.0,72.13,7800.0,36.6299,36.635,36.5639,36.6299,7800.0
2006-05-19 12:50:00,72.13,72.42,72.06,72.41,17300.0,36.6299,36.7772,36.5944,36.7721,17300.0
2006-05-19 12:55:00,72.41,72.65,72.39,72.6,12100.0,36.7721,36.894,36.762,36.8686,12100.0
2006-05-19 13:00:00,72.61,72.61,72.21,72.28,8200.0,36.8737,36.8737,36.6706,36.7061,8200.0
2006-05-19 13:05:00,72.32,72.36,72.3,72.3,6200.0,36.7264,36.7467,36.7163,36.7163,6200.0
2006-05-19 13:10:00,72.24,72.24,72.07,72.08,8300.0,36.6858,36.6858,36.5995,36.6046,8300.0
2006-05-19 13:15:00,72.17,72.4,72.17,72.39,7200.0,36.6503,36.7671,36.6503,36.762,7200.0
2006-05-19 13:20:00,72.39,72.57,72.39,72.55,6200.0,36.762,36.8534,36.762,36.8432,6200.0
2006-05-19 13:25:00,72.62,72.75,72.6,72.66,11200.0,36.8788,36.9448,36.8686,36.8991,11200.0
2006-05-19 13:30:00,72.66,72.72,72.6,72.6,4700.0,36.8991,36.9296,36.8686,36.8686,4700.0
2006-05-19 13:35:00,72.57,72.6,72.49,72.55,3400.0,36.8534,36.8686,36.8128,36.8432,3400.0
2006-05-19 13:40:00,72.56,72.98,72.56,72.98,10200.0,36.8483,37.0616,36.8483,37.0616,10200.0
2006-05-19 13:45:00,72.96,73.11,72.95,73.0,14400.0,37.0514,37.1276,37.0464,37.0718,14400.0
2006-05-19 13:50:00,72.98,73.08,72.9,73.02,9600.0,37.0616,37.1124,37.021,37.0819,9600.0
2006-05-19 13:55:00,73.02,73.08,72.93,72.93,5200.0,37.0819,37.1124,37.0362,37.0362,5200.0
2006-05-19 14:00:00,72.93,73.1,72.89,73.05,19600.0,37.0362,37.1225,37.0159,37.0971,19600.0
2006-05-19 14:05:00,73.0,73.02,72.86,72.86,7200.0,37.0718,37.0819,37.0007,37.0007,7200.0
2006-05-19 14:10:00,72.9,72.95,72.87,72.94,7800.0,37.021,37.0464,37.0057,37.0413,7800.0
2006-05-19 14:15:00,72.89,72.9,72.63,72.63,2900.0,37.0159,37.021,36.8839,36.8839,2900.0
2006-05-19 14:20:00,72.66,72.66,72.48,72.52,4400.0,36.8991,36.8991,36.8077,36.828,4400.0
2006-05-19 14:25:00,72.53,72.64,72.51,72.61,7300.0,36.8331,36.8889,36.8229,36.8737,7300.0
2006-05-19 14:30:00,72.6,72.6,72.27,72.28,7300.0,36.8686,36.8686,36.701,36.7061,7300.0
2006-05-19 14:35:00,72.28,72.28,71.99,72.03,7600.0,36.7061,36.7061,36.5588,36.5792,7600.0
2006-05-19 14:40:00,72.02,72.12,71.95,72.12,8400.0,36.5741,36.6249,36.5385,36.6249,8400.0
2006-05-19 14:45:00,72.08,72.23,72.07,72.2,21000.0,36.6046,36.6807,36.5995,36.6655,21000.0
2006-05-19 14:50:00,72.2,72.2,71.93,71.98,13400.0,36.6655,36.6655,36.5284,36.5538,13400.0
2006-05-19 14:55:00,72.03,72.26,72.0,72.17,16100.0,36.5792,36.696,36.5639,36.6503,16100.0
2006-05-19 15:00:00,72.13,72.36,72.13,72.25,11700.0,36.6299,36.7467,36.6299,36.6909,11700.0
2006-05-19 15:05:00,72.3,72.36,72.2,72.31,11300.0,36.7163,36.7467,36.6655,36.7214,11300.0
2006-05-19 15:10:00,72.29,72.35,72.16,72.31,10400.0,36.7112,36.7417,36.6452,36.7214,10400.0
2006-05-19 15:15:00,72.33,72.49,72.3,72.45,17200.0,36.7315,36.8128,36.7163,36.7924,17200.0
2006-05-19 15:20:00,72.44,72.47,72.29,72.41,18800.0,36.7874,36.8026,36.7112,36.7721,18800.0
2006-05-19 15:25:00,72.36,72.51,72.34,72.48,18300.0,36.7467,36.8229,36.7366,36.8077,18300.0
2006-05-19 15:30:00,72.48,72.55,72.38,72.38,14800.0,36.8077,36.8432,36.7569,36.7569,14800.0
2006-05-19 15:35:00,72.41,72.44,72.34,72.37,67400.0,36.7721,36.7874,36.7366,36.7518,67400.0
2006-05-19 15:40:00,72.36,73.32,72.36,72.58,28600.0,36.7467,37.2343,36.7467,36.8585,28600.0
2006-05-19 15:45:00,72.59,72.72,72.57,72.58,11100.0,36.8635,36.9296,36.8534,36.8585,11100.0
2006-05-19 15:50:00,72.57,72.61,72.53,72.56,16900.0,36.8534,36.8737,36.8331,36.8483,16900.0
2006-05-19 15:55:00,72.57,72.69,72.53,72.65,37000.0,36.8534,36.9143,36.8331,36.894,37000.0
2006-05-22 09:35:00,72.46,72.5,72.3,72.3,6100.0,36.7975,36.8178,36.7163,36.7163,6100.0
2006-05-22 09:40:00,72.48,72.48,72.3,72.3,2000.0,36.8077,36.8077,36.7163,36.7163,2000.0
2006-05-22 09:45:00,72.29,72.29,71.95,72.11,5300.0,36.7112,36.7112,36.5385,36.6198,5300.0
2006-05-22 09:50:00,72.11,72.3,72.09,72.3,11100.0,36.6198,36.7163,36.6096,36.7163,11100.0
2006-05-22 09:55:00,72.25,72.29,72.06,72.22,5100.0,36.6909,36.7112,36.5944,36.6756,5100.0
2006-05-22 10:00:00,72.12,72.12,71.94,72.0,4300.0,36.6249,36.6249,36.5335,36.5639,4300.0
2006-05-22 10:05:00,72.06,72.15,72.0,72.13,6800.0,36.5944,36.6401,36.5639,36.6299,6800.0
2006-05-22 10:10:00,72.06,72.06,71.94,72.02,5100.0,36.5944,36.5944,36.5335,36.5741,5100.0
2006-05-22 10:15:00,71.98,72.05,71.9,72.0,15400.0,36.5538,36.5893,36.5131,36.5639,15400.0
2006-05-22 10:20:00,72.0,72.12,71.99,71.99,7100.0,36.5639,36.6249,36.5588,36.5588,7100.0
2006-05-22 10:25:00,72.0,72.2,71.97,72.14,8200.0,36.5639,36.6655,36.5487,36.635,8200.0
2006-05-22 10:30:00,72.13,72.14,72.1,72.12,3800.0,36.6299,36.635,36.6147,36.6249,3800.0
2006-05-22 10:35:00,72.14,72.4,72.14,72.39,14200.0,36.635,36.7671,36.635,36.762,14200.0
2006-05-22 10:40:00,72.32,72.46,72.25,72.25,14000.0,36.7264,36.7975,36.6909,36.6909,14000.0
2006-05-22 10:45:00,72.24,72.37,72.24,72.37,4500.0,36.6858,36.7518,36.6858,36.7518,4500.0
2006-05-22 10:50:00,72.3,72.38,72.28,72.31,4500.0,36.7163,36.7569,36.7061,36.7214,4500.0
2006-05-22 10:55:00,72.37,72.37,72.15,72.17,5000.0,36.7518,36.7518,36.6401,36.6503,5000.0
2006-05-22 11:00:00,72.17,72.21,72.1,72.1,3800.0,36.6503,36.6706,36.6147,36.6147,3800.0
2006-05-22 11:05:00,72.16,72.49,72.16,72.43,11400.0,36.6452,36.8128,36.6452,36.7823,11400.0
2006-05-22 11:10:00,72.45,72.47,72.16,72.16,14200.0,36.7924,36.8026,36.6452,36.6452,14200.0
2006-05-22 11:15:00,72.15,72.34,72.03,72.29,10000.0,36.6401,36.7366,36.5792,36.7112,10000.0
2006-05-22 11:20:00,72.3,72.45,72.23,72.28,12500.0,36.7163,36.7924,36.6807,36.7061,12500.0
2006-05-22 11:25:00,72.23,72.23,71.93,71.93,7800.0,36.6807,36.6807,36.5284,36.5284,7800.0
2006-05-22 11:30:00,71.99,72.27,71.99,72.13,13000.0,36.5588,36.701,36.5588,36.6299,13000.0
2006-05-22 11:35:00,72.12,72.21,71.98,72.05,6900.0,36.6249,36.6706,36.5538,36.5893,6900.0
2006-05-22 11:40:00,72.05,72.09,71.93,72.02,5800.0,36.5893,36.6096,36.5284,36.5741,5800.0
2006-05-22 11:45:00,71.93,72.08,71.82,71.82,8600.0,36.5284,36.6046,36.4725,36.4725,8600.0
2006-05-22 11:50:00,71.83,71.85,71.6,71.84,14000.0,36.4776,36.4877,36.3608,36.4827,14000.0
2006-05-22 11:55:00,71.88,72.2,71.84,72.14,10400.0,36.503,36.6655,36.4827,36.635,10400.0
2006-05-22 12:00:00,72.15,72.41,72.07,72.4,6600.0,36.6401,36.7721,36.5995,36.7671,6600.0
2006-05-22 12:05:00,72.47,72.57,72.21,72.36,8100.0,36.8026,36.8534,36.6706,36.7467,8100.0
2006-05-22 12:10:00,72.37,72.43,72.26,72.26,4300.0,36.7518,36.7823,36.696,36.696,4300.0
2006-05-22 12:15:00,72.21,72.21,72.06,72.12,3500.0,36.6706,36.6706,36.5944,36.6249,3500.0
2006-05-22 12:20:00,72.06,72.18,72.05,72.06,4900.0,36.5944,36.6553,36.5893,36.5944,4900.0
2006-05-22 12:25:00,72.07,72.12,71.87,71.96,4200.0,36.5995,36.6249,36.4979,36.5436,4200.0
2006-05-22 12:30:00,71.98,72.23,71.98,72.07,4500.0,36.5538,36.6807,36.5538,36.5995,4500.0
2006-05-22 12:35:00,72.0,72.05,71.92,72.03,4200.0,36.5639,36.5893,36.5233,36.5792,4200.0
2006-05-22 12:40:00,72.04,72.12,72.04,72.06,2200.0,36.5842,36.6249,36.5842,36.5944,2200.0
2006-05-22 12:45:00,72.1,72.18,72.08,72.08,1600.0,36.6147,36.6553,36.6046,36.6046,1600.0
2006-05-22 12:50:00,72.05,72.1,71.97,72.06,2200.0,36.5893,36.6147,36.5487,36.5944,2200.0
2006-05-22 12:55:00,72.05,72.05,71.77,71.94,11900.0,36.5893,36.5893,36.4471,36.5335,11900.0
2006-05-22 13:00:00,71.95,71.99,71.84,71.96,2200.0,36.5385,36.5588,36.4827,36.5436,2200.0
2006-05-22 13:05:00,71.91,71.98,71.82,71.82,4700.0,36.5182,36.5538,36.4725,36.4725,4700.0
2006-05-22 13:10:00,71.78,71.88,71.77,71.85,3200.0,36.4522,36.503,36.4471,36.4877,3200.0
2006-05-22 13:15:00,71.86,71.91,71.85,71.91,2000.0,36.4928,36.5182,36.4877,36.5182,2000.0
2006-05-22 13:20:00,71.93,72.05,71.93,71.99,4600.0,36.5284,36.5893,36.5284,36.5588,4600.0
2006-05-22 13:25:00,72.0,72.11,71.95,72.05,2400.0,36.5639,36.6198,36.5385,36.5893,2400.0
2006-05-22 13:30:00,72.08,72.08,71.77,71.77,5800.0,36.6046,36.6046,36.4471,36.4471,5800.0
2006-05-22 13:35:00,71.8,71.82,71.63,71.82,9800.0,36.4624,36.4725,36.376,36.4725,9800.0
2006-05-22 13:40:00,71.85,71.85,71.67,71.69,4100.0,36.4877,36.4877,36.3963,36.4065,4100.0
2006-05-22 13:45:00,71.65,71.83,71.56,71.56,10000.0,36.3862,36.4776,36.3405,36.3405,10000.0
2006-05-22 13:50:00,71.57,71.72,71.57,71.64,6800.0,36.3456,36.4217,36.3456,36.3811,6800.0
2006-05-22 13:55:00,71.63,71.73,71.61,71.65,3100.0,36.376,36.4268,36.3659,36.3862,3100.0
2006-05-22 14:00:00,71.63,71.65,71.5,71.56,5300.0,36.376,36.3862,36.31,36.3405,5300.0
2006-05-22 14:05:00,71.55,71.55,71.48,71.51,5000.0,36.3354,36.3354,36.2999,36.3151,5000.0
2006-05-22 14:10:00,71.56,71.9,71.55,71.81,6500.0,36.3405,36.5131,36.3354,36.4674,6500.0
2006-05-22 14:15:00,71.83,72.0,71.73,71.89,17400.0,36.4776,36.5639,36.4268,36.5081,17400.0
2006-05-22 14:20:00,71.83,71.83,71.68,71.71,6300.0,36.4776,36.4776,36.4014,36.4167,6300.0
2006-05-22 14:25:00,71.72,71.95,71.72,71.88,10600.0,36.4217,36.5385,36.4217,36.503,10600.0
2006-05-22 14:30:00,71.88,71.93,71.81,71.81,3900.0,36.503,36.5284,36.4674,36.4674,3900.0
2006-05-22 14:35:00,71.87,71.9,71.83,71.83,3600.0,36.4979,36.5131,36.4776,36.4776,3600.0
2006-05-22 14:40:00,71.83,71.83,71.69,71.73,6600.0,36.4776,36.4776,36.4065,36.4268,6600.0
2006-05-22 14:45:00,71.73,71.73,71.63,71.72,3400.0,36.4268,36.4268,36.376,36.4217,3400.0
2006-05-22 14:50:00,71.77,71.92,71.74,71.82,10000.0,36.4471,36.5233,36.4319,36.4725,10000.0
2006-05-22 14:55:00,71.81,71.81,71.73,71.79,3200.0,36.4674,36.4674,36.4268,36.4573,3200.0
2006-05-22 15:00:00,71.77,71.99,71.74,71.97,4100.0,36.4471,36.5588,36.4319,36.5487,4100.0
2006-05-22 15:05:00,71.98,72.14,71.98,72.1,3900.0,36.5538,36.635,36.5538,36.6147,3900.0
2006-05-22 15:10:00,72.09,72.12,71.84,71.88,7600.0,36.6096,36.6249,36.4827,36.503,7600.0
2006-05-22 15:15:00,71.89,72.05,71.88,71.94,5800.0,36.5081,36.5893,36.503,36.5335,5800.0
2006-05-22 15:20:00,71.97,72.19,71.96,72.19,5200.0,36.5487,36.6604,36.5436,36.6604,5200.0
2006-05-22 15:25:00,72.18,72.24,72.08,72.18,5900.0,36.6553,36.6858,36.6046,36.6553,5900.0
2006-05-22 15:30:00,72.17,72.2,72.1,72.17,7700.0,36.6503,36.6655,36.6147,36.6503,7700.0
2006-05-22 15:35:00,72.2,72.3,72.15,72.3,14200.0,36.6655,36.7163,36.6401,36.7163,14200.0
2006-05-22 15:40:00,72.33,72.42,72.32,72.42,11000.0,36.7315,36.7772,36.7264,36.7772,11000.0
2006-05-22 15:45:00,72.43,72.47,72.38,72.41,9300.0,36.7823,36.8026,36.7569,36.7721,9300.0
2006-05-22 15:50:00,72.41,72.48,72.38,72.45,17400.0,36.7721,36.8077,36.7569,36.7924,17400.0
2006-05-22 15:55:00,72.45,72.49,72.23,72.23,18200.0,36.7924,36.8128,36.6807,36.6807,18200.0
2006-05-23 09:40:00,72.55,72.59,72.35,72.39,17900.0,36.8432,36.8635,36.7417,36.762,17900.0
2006-05-23 09:45:00,72.48,72.64,72.4,72.44,7900.0,36.8077,36.8889,36.7671,36.7874,7900.0
2006-05-23 09:50:00,72.43,72.81,72.4,72.63,9000.0,36.7823,36.9753,36.7671,36.8839,9000.0
2006-05-23 09:55:00,72.65,72.75,72.63,72.63,6200.0,36.894,36.9448,36.8839,36.8839,6200.0
2006-05-23 10:00:00,72.61,72.86,72.6,72.7,8700.0,36.8737,37.0007,36.8686,36.9194,8700.0
2006-05-23 10:05:00,72.77,72.8,72.63,72.7,12400.0,36.955,36.9702,36.8839,36.9194,12400.0
2006-05-23 10:10:00,72.7,72.9,72.65,72.83,5600.0,36.9194,37.021,36.894,36.9854,5600.0
2006-05-23 10:15:00,72.83,72.91,72.78,72.82,3300.0,36.9854,37.0261,36.96,36.9803,3300.0
2006-05-23 10:20:00,72.82,72.87,72.78,72.87,2100.0,36.9803,37.0057,36.96,37.0057,2100.0
2006-05-23 10:25:00,72.9,73.0,72.86,72.9,6300.0,37.021,37.0718,37.0007,37.021,6300.0
2006-05-23 10:30:00,72.91,73.14,72.9,73.12,2400.0,37.0261,37.1429,37.021,37.1327,2400.0
2006-05-23 10:35:00,73.13,73.29,72.99,73.0,8400.0,37.1378,37.219,37.0667,37.0718,8400.0
2006-05-23 10:40:00,72.99,72.99,72.9,72.92,8200.0,37.0667,37.0667,37.021,37.0311,8200.0
2006-05-23 10:45:00,72.9,72.94,72.86,72.86,9000.0,37.021,37.0413,37.0007,37.0007,9000.0
2006-05-23 10:50:00,72.86,72.86,72.8,72.84,4700.0,37.0007,37.0007,36.9702,36.9905,4700.0
2006-05-23 10:55:00,72.76,72.8,72.68,72.75,3000.0,36.9499,36.9702,36.9092,36.9448,3000.0
2006-05-23 11:00:00,72.75,72.91,72.75,72.89,5000.0,36.9448,37.0261,36.9448,37.0159,5000.0
2006-05-23 11:05:00,72.91,72.92,72.71,72.71,4100.0,37.0261,37.0311,36.9245,36.9245,4100.0
2006-05-23 11:10:00,72.68,72.95,72.66,72.88,7700.0,36.9092,37.0464,36.8991,37.0108,7700.0
2006-05-23 11:15:00,72.87,72.91,72.76,72.86,5800.0,37.0057,37.0261,36.9499,37.0007,5800.0
2006-05-23 11:20:00,72.85,72.85,72.7,72.8,2400.0,36.9956,36.9956,36.9194,36.9702,2400.0
2006-05-23 11:25:00,72.78,72.83,72.75,72.76,1700.0,36.96,36.9854,36.9448,36.9499,1700.0
2006-05-23 11:30:00,72.8,72.84,72.74,72.84,2600.0,36.9702,36.9905,36.9397,36.9905,2600.0
2006-05-23 11:35:00,72.79,72.86,72.74,72.76,3600.0,36.9651,37.0007,36.9397,36.9499,3600.0
2006-05-23 11:40:00,72.8,72.82,72.7,72.7,3200.0,36.9702,36.9803,36.9194,36.9194,3200.0
2006-05-23 11:45:00,72.7,72.71,72.56,72.56,2500.0,36.9194,36.9245,36.8483,36.8483,2500.0
2006-05-23 11:50:00,72.59,72.65,72.55,72.59,1800.0,36.8635,36.894,36.8432,36.8635,1800.0
2006-05-23 11:55:00,72.57,72.57,72.42,72.43,3600.0,36.8534,36.8534,36.7772,36.7823,3600.0
2006-05-23 12:00:00,72.43,72.53,72.38,72.47,6300.0,36.7823,36.8331,36.7569,36.8026,6300.0
2006-05-23 12:05:00,72.48,72.71,72.48,72.65,4700.0,36.8077,36.9245,36.8077,36.894,4700.0
2006-05-23 12:10:00,72.68,72.85,72.68,72.85,3300.0,36.9092,36.9956,36.9092,36.9956,3300.0
2006-05-23 12:15:00,72.88,72.92,72.83,72.83,3000.0,37.0108,37.0311,36.9854,36.9854,3000.0
2006-05-23 12:20:00,72.8,72.8,72.58,72.58,4100.0,36.9702,36.9702,36.8585,36.8585,4100.0
2006-05-23 12:25:00,72.54,72.66,72.54,72.6,1800.0,36.8382,36.8991,36.8382,36.8686,1800.0
2006-05-23 12:30:00,72.56,72.57,72.52,72.54,10300.0,36.8483,36.8534,36.828,36.8382,10300.0
2006-05-23 12:35:00,72.49,72.58,72.49,72.53,1700.0,36.8128,36.8585,36.8128,36.8331,1700.0
2006-05-23 12:40:00,72.57,72.61,72.52,72.6,3700.0,36.8534,36.8737,36.828,36.8686,3700.0
2006-05-23 12:45:00,72.6,72.6,72.48,72.48,3800.0,36.8686,36.8686,36.8077,36.8077,3800.0
2006-05-23 12:50:00,72.49,72.49,72.39,72.48,4800.0,36.8128,36.8128,36.762,36.8077,4800.0
2006-05-23 12:55:00,72.44,72.44,72.41,72.41,1100.0,36.7874,36.7874,36.7721,36.7721,1100.0
2006-05-23 13:00:00,72.41,72.49,72.41,72.48,3700.0,36.7721,36.8128,36.7721,36.8077,3700.0
2006-05-23 13:05:00,72.48,72.51,72.45,72.48,3400.0,36.8077,36.8229,36.7924,36.8077,3400.0
2006-05-23 13:10:00,72.47,72.47,72.46,72.46,500.0,36.8026,36.8026,36.7975,36.7975,500.0
2006-05-23 13:15:00,72.5,72.5,72.43,72.45,1500.0,36.8178,36.8178,36.7823,36.7924,1500.0
2006-05-23 13:20:00,72.45,72.51,72.45,72.51,1300.0,36.7924,36.8229,36.7924,36.8229,1300.0
2006-05-23 13:25:00,72.51,72.6,72.51,72.6,4400.0,36.8229,36.8686,36.8229,36.8686,4400.0
2006-05-23 13:30:00,72.62,72.64,72.58,72.64,3900.0,36.8788,36.8889,36.8585,36.8889,3900.0
2006-05-23 13:35:00,72.68,72.81,72.68,72.74,4000.0,36.9092,36.9753,36.9092,36.9397,4000.0
2006-05-23 13:40:00,72.78,72.85,72.77,72.85,1800.0,36.96,36.9956,36.955,36.9956,1800.0
2006-05-23 13:45:00,72.83,72.84,72.69,72.69,2800.0,36.9854,36.9905,36.9143,36.9143,2800.0
2006-05-23 13:50:00,72.69,72.71,72.51,72.56,3400.0,36.9143,36.9245,36.8229,36.8483,3400.0
2006-05-23 13:55:00,72.51,72.55,72.39,72.39,1200.0,36.8229,36.8432,36.762,36.762,1200.0
2006-05-23 14:00:00,72.41,72.55,72.41,72.48,1900.0,36.7721,36.8432,36.7721,36.8077,1900.0
2006-05-23 14:05:00,72.48,72.52,72.33,72.33,4400.0,36.8077,36.828,36.7315,36.7315,4400.0
2006-05-23 14:10:00,72.33,72.39,72.3,72.36,2500.0,36.7315,36.762,36.7163,36.7467,2500.0
2006-05-23 14:15:00,72.38,72.38,72.22,72.22,3300.0,36.7569,36.7569,36.6756,36.6756,3300.0
2006-05-23 14:20:00,72.24,72.35,72.18,72.22,7900.0,36.6858,36.7417,36.6553,36.6756,7900.0
2006-05-23 14:25:00,72.25,72.3,72.22,72.25,3800.0,36.6909,36.7163,36.6756,36.6909,3800.0
2006-05-23 14:30:00,72.2,72.3,72.16,72.28,3600.0,36.6655,36.7163,36.6452,36.7061,3600.0
2006-05-23 14:35:00,72.28,72.3,72.19,72.19,4200.0,36.7061,36.7163,36.6604,36.6604,4200.0
2006-05-23 14:40:00,72.19,72.29,72.11,72.22,5500.0,36.6604,36.7112,36.6198,36.6756,5500.0
2006-05-23 14:45:00,72.22,72.25,71.96,71.96,6000.0,36.6756,36.6909,36.5436,36.5436,6000.0
2006-05-23 14:50:00,71.96,72.04,71.84,71.85,8800.0,36.5436,36.5842,36.4827,36.4877,8800.0
2006-05-23 14:55:00,71.84,72.04,71.82,72.04,7800.0,36.4827,36.5842,36.4725,36.5842,7800.0
2006-05-23 15:00:00,72.04,72.08,71.9,71.96,10200.0,36.5842,36.6046,36.5131,36.5436,10200.0
2006-05-23 15:05:00,72.03,72.05,71.94,71.94,2300.0,36.5792,36.5893,36.5335,36.5335,2300.0
2006-05-23 15:10:00,71.96,72.22,71.96,72.14,4100.0,36.5436,36.6756,36.5436,36.635,4100.0
2006-05-23 15:15:00,72.13,72.14,72.02,72.13,3000.0,36.6299,36.635,36.5741,36.6299,3000.0
2006-05-23 15:20:00,72.14,72.19,71.97,72.02,6400.0,36.635,36.6604,36.5487,36.5741,6400.0
2006-05-23 15:25:00,72.01,72.06,71.94,71.98,10000.0,36.569,36.5944,36.5335,36.5538,10000.0
2006-05-23 15:30:00,71.98,72.04,71.85,72.04,6200.0,36.5538,36.5842,36.4877,36.5842,6200.0
2006-05-23 15:35:00,72.06,72.06,71.8,71.88,5100.0,36.5944,36.5944,36.4624,36.503,5100.0
2006-05-23 15:40:00,71.93,71.93,71.72,71.73,6800.0,36.5284,36.5284,36.4217,36.4268,6800.0
2006-05-23 15:45:00,71.7,71.79,71.59,71.79,10600.0,36.4116,36.4573,36.3557,36.4573,10600.0
2006-05-23 15:50:00,71.82,71.83,71.53,71.58,13000.0,36.4725,36.4776,36.3252,36.3506,13000.0
2006-05-23 15:55:00,71.5,71.64,71.45,71.58,15900.0,36.31,36.3811,36.2846,36.3506,15900.0
2006-05-24 09:35:00,71.38,71.38,71.3,71.33,4500.0,36.2491,36.2491,36.2084,36.2237,4500.0
2006-05-24 09:40:00,71.33,71.33,70.72,70.94,11600.0,36.2237,36.2237,35.9139,36.0256,11600.0
2006-05-24 09:45:00,70.94,71.34,70.88,71.24,12700.0,36.0256,36.2288,35.9952,36.178,12700.0
2006-05-24 09:50:00,71.29,71.46,71.2,71.29,8000.0,36.2034,36.2897,36.1577,36.2034,8000.0
2006-05-24 09:55:00,71.28,71.3,70.95,70.95,7300.0,36.1983,36.2084,36.0307,36.0307,7300.0
2006-05-24 10:00:00,70.94,71.76,70.94,71.71,14200.0,36.0256,36.442,36.0256,36.4167,14200.0
2006-05-24 10:05:00,71.7,71.97,71.54,71.95,8300.0,36.4116,36.5487,36.3303,36.5385,8300.0
2006-05-24 10:10:00,71.98,71.98,71.78,71.88,4200.0,36.5538,36.5538,36.4522,36.503,4200.0
2006-05-24 10:15:00,71.94,71.95,71.71,71.82,5500.0,36.5335,36.5385,36.4167,36.4725,5500.0
2006-05-24 10:20:00,71.77,71.96,71.77,71.92,2700.0,36.4471,36.5436,36.4471,36.5233,2700.0
2006-05-24 10:25:00,71.95,72.16,71.94,72.14,5300.0,36.5385,36.6452,36.5335,36.635,5300.0
2006-05-24 10:30:00,72.14,72.37,72.06,72.33,9200.0,36.635,36.7518,36.5944,36.7315,9200.0
2006-05-24 10:35:00,72.38,72.46,72.34,72.39,6500.0,36.7569,36.7975,36.7366,36.762,6500.0
2006-05-24 10:40:00,72.39,72.45,72.23,72.31,3900.0,36.762,36.7924,36.6807,36.7214,3900.0
2006-05-24 10:45:00,72.3,72.3,72.08,72.15,9200.0,36.7163,36.7163,36.6046,36.6401,9200.0
2006-05-24 10:50:00,72.18,72.28,72.14,72.14,8400.0,36.6553,36.7061,36.635,36.635,8400.0
2006-05-24 10:55:00,72.19,72.19,71.97,72.01,4000.0,36.6604,36.6604,36.5487,36.569,4000.0
2006-05-24 11:00:00,72.02,72.02,71.94,71.98,2700.0,36.5741,36.5741,36.5335,36.5538,2700.0
2006-05-24 11:05:00,71.94,71.97,71.86,71.89,7900.0,36.5335,36.5487,36.4928,36.5081,7900.0
2006-05-24 11:10:00,71.87,72.03,71.87,71.98,8100.0,36.4979,36.5792,36.4979,36.5538,8100.0
2006-05-24 11:15:00,72.0,72.0,71.67,71.72,9600.0,36.5639,36.5639,36.3963,36.4217,9600.0
2006-05-24 11:20:00,71.67,71.68,71.57,71.64,9800.0,36.3963,36.4014,36.3456,36.3811,9800.0
2006-05-24 11:25:00,71.63,71.74,71.56,71.58,9400.0,36.376,36.4319,36.3405,36.3506,9400.0
2006-05-24 11:30:00,71.58,71.58,71.3,71.54,14600.0,36.3506,36.3506,36.2084,36.3303,14600.0
2006-05-24 11:35:00,71.54,71.64,71.45,71.64,7200.0,36.3303,36.3811,36.2846,36.3811,7200.0
2006-05-24 11:40:00,71.65,71.9,71.59,71.88,8100.0,36.3862,36.5131,36.3557,36.503,8100.0
2006-05-24 11:45:00,71.88,71.99,71.84,71.87,6100.0,36.503,36.5588,36.4827,36.4979,6100.0
2006-05-24 11:50:00,71.86,72.02,71.85,72.02,6900.0,36.4928,36.5741,36.4877,36.5741,6900.0
2006-05-24 11:55:00,72.02,72.3,72.02,72.05,10700.0,36.5741,36.7163,36.5741,36.5893,10700.0
2006-05-24 12:00:00,72.04,72.12,72.01,72.08,10700.0,36.5842,36.6249,36.569,36.6046,10700.0
2006-05-24 12:05:00,72.09,72.14,71.98,71.98,6800.0,36.6096,36.635,36.5538,36.5538,6800.0
2006-05-24 12:10:00,71.99,72.0,71.84,71.85,9200.0,36.5588,36.5639,36.4827,36.4877,9200.0
2006-05-24 12:15:00,71.86,72.04,71.86,71.99,8300.0,36.4928,36.5842,36.4928,36.5588,8300.0
2006-05-24 12:20:00,71.98,71.99,71.85,71.85,3500.0,36.5538,36.5588,36.4877,36.4877,3500.0
2006-05-24 12:25:00,71.82,71.86,71.68,71.71,5500.0,36.4725,36.4928,36.4014,36.4167,5500.0
2006-05-24 12:30:00,71.76,71.77,71.68,71.75,6300.0,36.442,36.4471,36.4014,36.437,6300.0
2006-05-24 12:35:00,71.71,71.77,71.6,71.61,5300.0,36.4167,36.4471,36.3608,36.3659,5300.0
2006-05-24 12:40:00,71.62,71.64,71.42,71.44,5600.0,36.3709,36.3811,36.2694,36.2795,5600.0
2006-05-24 12:45:00,71.46,71.73,71.46,71.73,10400.0,36.2897,36.4268,36.2897,36.4268,10400.0
2006-05-24 12:50:00,71.75,71.83,71.75,71.81,2600.0,36.437,36.4776,36.437,36.4674,2600.0
2006-05-24 12:55:00,71.78,71.78,71.55,71.55,4800.0,36.4522,36.4522,36.3354,36.3354,4800.0
2006-05-24 13:00:00,71.55,71.55,71.36,71.39,11000.0,36.3354,36.3354,36.2389,36.2541,11000.0
2006-05-24 13:05:00,71.43,71.7,71.43,71.65,11300.0,36.2745,36.4116,36.2745,36.3862,11300.0
2006-05-24 13:10:00,71.67,71.81,71.64,71.8,6300.0,36.3963,36.4674,36.3811,36.4624,6300.0
2006-05-24 13:15:00,71.8,71.8,71.45,71.5,7400.0,36.4624,36.4624,36.2846,36.31,7400.0
2006-05-24 13:20:00,71.5,71.74,71.5,71.7,11000.0,36.31,36.4319,36.31,36.4116,11000.0
2006-05-24 13:25:00,71.7,71.77,71.54,71.54,5800.0,36.4116,36.4471,36.3303,36.3303,5800.0
2006-05-24 13:30:00,71.53,71.68,71.5,71.52,7300.0,36.3252,36.4014,36.31,36.3202,7300.0
2006-05-24 13:35:00,71.51,71.6,71.41,71.57,8900.0,36.3151,36.3608,36.2643,36.3456,8900.0
2006-05-24 13:40:00,71.6,71.67,71.42,71.62,10100.0,36.3608,36.3963,36.2694,36.3709,10100.0
2006-05-24 13:45:00,71.61,71.75,71.35,71.69,12600.0,36.3659,36.437,36.2338,36.4065,12600.0
2006-05-24 13:50:00,71.72,71.72,71.52,71.63,5100.0,36.4217,36.4217,36.3202,36.376,5100.0
2006-05-24 13:55:00,71.67,71.91,71.67,71.73,8000.0,36.3963,36.5182,36.3963,36.4268,8000.0
2006-05-24 14:00:00,71.78,71.96,71.78,71.96,8600.0,36.4522,36.5436,36.4522,36.5436,8600.0
2006-05-24 14:05:00,71.96,71.96,71.6,71.6,7800.0,36.5436,36.5436,36.3608,36.3608,7800.0
2006-05-24 14:10:00,71.58,71.79,71.58,71.78,7700.0,36.3506,36.4573,36.3506,36.4522,7700.0
2006-05-24 14:15:00,71.78,71.84,71.66,71.84,5800.0,36.4522,36.4827,36.3913,36.4827,5800.0
2006-05-24 14:20:00,71.87,71.87,71.7,71.7,3700.0,36.4979,36.4979,36.4116,36.4116,3700.0
2006-05-24 14:25:00,71.71,71.71,71.4,71.46,10900.0,36.4167,36.4167,36.2592,36.2897,10900.0
2006-05-24 14:30:00,71.46,71.68,71.43,71.68,8100.0,36.2897,36.4014,36.2745,36.4014,8100.0
2006-05-24 14:35:00,71.67,71.95,71.5,71.95,10500.0,36.3963,36.5385,36.31,36.5385,10500.0
2006-05-24 14:40:00,71.94,71.94,71.75,71.84,10000.0,36.5335,36.5335,36.437,36.4827,10000.0
2006-05-24 14:45:00,71.85,72.0,71.7,71.9,10900.0,36.4877,36.5639,36.4116,36.5131,10900.0
2006-05-24 14:50:00,71.92,71.93,71.72,71.79,4900.0,36.5233,36.5284,36.4217,36.4573,4900.0
2006-05-24 14:55:00,71.73,71.9,71.73,71.78,9900.0,36.4268,36.5131,36.4268,36.4522,9900.0
2006-05-24 15:00:00,71.83,72.0,71.82,71.86,10500.0,36.4776,36.5639,36.4725,36.4928,10500.0
2006-05-24 15:05:00,71.9,71.95,71.75,71.89,10800.0,36.5131,36.5385,36.437,36.5081,10800.0
2006-05-24 15:10:00,71.85,71.9,71.75,71.9,7200.0,36.4877,36.5131,36.437,36.5131,7200.0
2006-05-24 15:15:00,71.93,72.01,71.88,71.88,7200.0,36.5284,36.569,36.503,36.503,7200.0
2006-05-24 15:20:00,71.88,71.89,71.77,71.87,6100.0,36.503,36.5081,36.4471,36.4979,6100.0
2006-05-24 15:25:00,71.85,72.01,71.83,71.93,9800.0,36.4877,36.569,36.4776,36.5284,9800.0
2006-05-24 15:30:00,71.97,72.14,71.97,72.07,9300.0,36.5487,36.635,36.5487,36.5995,9300.0
2006-05-24 15:35:00,72.07,72.43,72.05,72.42,11400.0,36.5995,36.7823,36.5893,36.7772,11400.0
2006-05-24 15:40:00,72.41,72.41,72.24,72.36,13700.0,36.7721,36.7721,36.6858,36.7467,13700.0
2006-05-24 15:45:00,72.34,72.34,72.13,72.23,17700.0,36.7366,36.7366,36.6299,36.6807,17700.0
2006-05-24 15:50:00,72.23,72.39,72.21,72.37,17300.0,36.6807,36.762,36.6706,36.7518,17300.0
2006-05-24 15:55:00,72.33,72.33,72.13,72.13,17500.0,36.7315,36.7315,36.6299,36.6299,17500.0
2006-05-25 09:35:00,72.45,72.45,72.4,72.4,6700.0,36.7924,36.7924,36.7671,36.7671,6700.0
2006-05-25 09:40:00,72.42,72.42,72.31,72.39,5600.0,36.7772,36.7772,36.7214,36.762,5600.0
2006-05-25 09:45:00,72.41,72.64,72.4,72.64,5300.0,36.7721,36.8889,36.7671,36.8889,5300.0
2006-05-25 09:50:00,72.63,72.65,72.5,72.6,8900.0,36.8839,36.894,36.8178,36.8686,8900.0
2006-05-25 09:55:00,72.63,72.63,72.42,72.49,5500.0,36.8839,36.8839,36.7772,36.8128,5500.0
2006-05-25 10:00:00,72.46,72.52,72.22,72.41,8800.0,36.7975,36.828,36.6756,36.7721,8800.0
2006-05-25 10:05:00,72.4,72.47,72.32,72.41,7300.0,36.7671,36.8026,36.7264,36.7721,7300.0
2006-05-25 10:10:00,72.47,72.47,72.25,72.3,6100.0,36.8026,36.8026,36.6909,36.7163,6100.0
2006-05-25 10:15:00,72.29,72.29,72.19,72.25,7400.0,36.7112,36.7112,36.6604,36.6909,7400.0
2006-05-25 10:20:00,72.28,72.32,72.2,72.21,5600.0,36.7061,36.7264,36.6655,36.6706,5600.0
2006-05-25 10:25:00,72.26,72.37,72.23,72.29,6300.0,36.696,36.7518,36.6807,36.7112,6300.0
2006-05-25 10:30:00,72.3,72.39,72.25,72.34,4400.0,36.7163,36.762,36.6909,36.7366,4400.0
2006-05-25 10:35:00,72.4,72.55,72.34,72.48,5700.0,36.7671,36.8432,36.7366,36.8077,5700.0
2006-05-25 10:40:00,72.49,72.61,72.4,72.49,6800.0,36.8128,36.8737,36.7671,36.8128,6800.0
2006-05-25 10:45:00,72.6,72.6,72.27,72.27,8600.0,36.8686,36.8686,36.701,36.701,8600.0
2006-05-25 10:50:00,72.36,72.44,72.31,72.42,3100.0,36.7467,36.7874,36.7214,36.7772,3100.0
2006-05-25 10:55:00,72.45,72.5,72.43,72.44,3600.0,36.7924,36.8178,36.7823,36.7874,3600.0
2006-05-25 11:00:00,72.48,72.6,72.47,72.52,5700.0,36.8077,36.8686,36.8026,36.828,5700.0
2006-05-25 11:05:00,72.52,72.8,72.49,72.8,4300.0,36.828,36.9702,36.8128,36.9702,4300.0
2006-05-25 11:10:00,72.81,72.92,72.81,72.87,5400.0,36.9753,37.0311,36.9753,37.0057,5400.0
2006-05-25 11:15:00,72.88,72.93,72.87,72.89,1200.0,37.0108,37.0362,37.0057,37.0159,1200.0
2006-05-25 11:20:00,72.93,72.96,72.86,72.87,3900.0,37.0362,37.0514,37.0007,37.0057,3900.0
2006-05-25 11:25:00,72.88,73.21,72.85,73.19,5900.0,37.0108,37.1784,36.9956,37.1682,5900.0
2006-05-25 11:30:00,73.19,73.4,73.18,73.36,8200.0,37.1682,37.2749,37.1632,37.2546,8200.0
2006-05-25 11:35:00,73.38,73.42,73.26,73.39,11300.0,37.2647,37.285,37.2038,37.2698,11300.0
2006-05-25 11:40:00,73.41,73.58,73.35,73.35,7300.0,37.28,37.3663,37.2495,37.2495,7300.0
2006-05-25 11:45:00,73.33,73.43,73.32,73.43,3200.0,37.2393,37.2901,37.2343,37.2901,3200.0
2006-05-25 11:50:00,73.36,73.4,73.31,73.31,3500.0,37.2546,37.2749,37.2292,37.2292,3500.0
2006-05-25 11:55:00,73.27,73.42,73.27,73.42,4300.0,37.2089,37.285,37.2089,37.285,4300.0
2006-05-25 12:00:00,73.42,73.42,73.05,73.05,6600.0,37.285,37.285,37.0971,37.0971,6600.0
2006-05-25 12:05:00,73.05,73.07,72.83,72.83,4800.0,37.0971,37.1073,36.9854,36.9854,4800.0
2006-05-25 12:10:00,72.82,72.85,72.73,72.75,3500.0,36.9803,36.9956,36.9346,36.9448,3500.0
2006-05-25 12:15:00,72.75,72.75,72.56,72.61,1800.0,36.9448,36.9448,36.8483,36.8737,1800.0
2006-05-25 12:20:00,72.55,72.57,72.5,72.55,3000.0,36.8432,36.8534,36.8178,36.8432,3000.0
2006-05-25 12:25:00,72.52,72.63,72.52,72.57,3800.0,36.828,36.8839,36.828,36.8534,3800.0
2006-05-25 12:30:00,72.6,72.6,72.41,72.43,5400.0,36.8686,36.8686,36.7721,36.7823,5400.0
2006-05-25 12:35:00,72.42,72.55,72.38,72.55,4300.0,36.7772,36.8432,36.7569,36.8432,4300.0
2006-05-25 12:40:00,72.58,72.61,72.57,72.6,3400.0,36.8585,36.8737,36.8534,36.8686,3400.0
2006-05-25 12:45:00,72.61,72.72,72.61,72.72,1200.0,36.8737,36.9296,36.8737,36.9296,1200.0
2006-05-25 12:50:00,72.72,72.82,72.72,72.82,2700.0,36.9296,36.9803,36.9296,36.9803,2700.0
2006-05-25 12:55:00,72.84,72.9,72.8,72.9,3400.0,36.9905,37.021,36.9702,37.021,3400.0
2006-05-25 13:00:00,72.93,72.93,72.89,72.9,2200.0,37.0362,37.0362,37.0159,37.021,2200.0
2006-05-25 13:05:00,72.93,72.97,72.86,72.97,2500.0,37.0362,37.0565,37.0007,37.0565,2500.0
2006-05-25 13:10:00,72.88,72.96,72.88,72.96,800.0,37.0108,37.0514,37.0108,37.0514,800.0
2006-05-25 13:15:00,72.95,72.95,72.88,72.88,1400.0,37.0464,37.0464,37.0108,37.0108,1400.0
2006-05-25 13:20:00,72.93,72.93,72.86,72.89,3700.0,37.0362,37.0362,37.0007,37.0159,3700.0
2006-05-25 13:25:00,72.85,72.96,72.84,72.96,3500.0,36.9956,37.0514,36.9905,37.0514,3500.0
2006-05-25 13:30:00,72.99,73.07,72.95,72.97,3000.0,37.0667,37.1073,37.0464,37.0565,3000.0
2006-05-25 13:35:00,72.94,72.94,72.91,72.91,600.0,37.0413,37.0413,37.0261,37.0261,600.0
2006-05-25 13:40:00,72.93,72.98,72.93,72.96,1300.0,37.0362,37.0616,37.0362,37.0514,1300.0
2006-05-25 13:45:00,72.93,72.99,72.92,72.96,4000.0,37.0362,37.0667,37.0311,37.0514,4000.0
2006-05-25 13:50:00,72.99,72.99,72.86,72.9,2900.0,37.0667,37.0667,37.0007,37.021,2900.0
2006-05-25 13:55:00,72.9,72.93,72.82,72.93,12400.0,37.021,37.0362,36.9803,37.0362,12400.0
2006-05-25 14:00:00,72.88,72.93,72.86,72.9,2400.0,37.0108,37.0362,37.0007,37.021,2400.0
2006-05-25 14:05:00,72.9,73.01,72.87,72.98,5100.0,37.021,37.0768,37.0057,37.0616,5100.0
2006-05-25 14:10:00,72.94,72.97,72.9,72.93,2800.0,37.0413,37.0565,37.021,37.0362,2800.0
2006-05-25 14:15:00,72.94,73.05,72.94,73.05,4800.0,37.0413,37.0971,37.0413,37.0971,4800.0
2006-05-25 14:20:00,73.05,73.17,73.05,73.17,4800.0,37.0971,37.1581,37.0971,37.1581,4800.0
2006-05-25 14:25:00,73.25,73.32,73.1,73.28,11200.0,37.1987,37.2343,37.1225,37.2139,11200.0
2006-05-25 14:30:00,73.31,73.41,73.31,73.37,5400.0,37.2292,37.28,37.2292,37.2597,5400.0
2006-05-25 14:35:00,73.37,73.42,73.32,73.39,8600.0,37.2597,37.285,37.2343,37.2698,8600.0
2006-05-25 14:40:00,73.4,73.48,73.38,73.44,7000.0,37.2749,37.3155,37.2647,37.2952,7000.0
2006-05-25 14:45:00,73.48,73.49,73.38,73.38,10700.0,37.3155,37.3206,37.2647,37.2647,10700.0
2006-05-25 14:50:00,73.38,73.38,73.26,73.37,12400.0,37.2647,37.2647,37.2038,37.2597,12400.0
2006-05-25 14:55:00,73.37,73.45,73.37,73.43,2700.0,37.2597,37.3003,37.2597,37.2901,2700.0
2006-05-25 15:00:00,73.43,73.44,73.32,73.32,5000.0,37.2901,37.2952,37.2343,37.2343,5000.0
2006-05-25 15:05:00,73.42,73.42,73.2,73.31,7900.0,37.285,37.285,37.1733,37.2292,7900.0
2006-05-25 15:10:00,73.31,73.31,73.28,73.29,1300.0,37.2292,37.2292,37.2139,37.219,1300.0
2006-05-25 15:15:00,73.29,73.31,73.27,73.27,2300.0,37.219,37.2292,37.2089,37.2089,2300.0
2006-05-25 15:20:00,73.23,73.24,73.2,73.23,800.0,37.1886,37.1936,37.1733,37.1886,800.0
2006-05-25 15:25:00,73.19,73.28,73.15,73.16,8900.0,37.1682,37.2139,37.1479,37.153,8900.0
2006-05-25 15:30:00,73.18,73.27,73.17,73.17,9800.0,37.1632,37.2089,37.1581,37.1581,9800.0
2006-05-25 15:35:00,73.17,73.17,73.08,73.13,4300.0,37.1581,37.1581,37.1124,37.1378,4300.0
2006-05-25 15:40:00,73.06,73.13,73.05,73.08,3000.0,37.1022,37.1378,37.0971,37.1124,3000.0
2006-05-25 15:45:00,73.08,73.1,72.99,73.0,5900.0,37.1124,37.1225,37.0667,37.0718,5900.0
2006-05-25 15:50:00,73.0,73.05,72.84,72.89,13800.0,37.0718,37.0971,36.9905,37.0159,13800.0
2006-05-25 15:55:00,72.88,73.08,72.81,73.08,24900.0,37.0108,37.1124,36.9753,37.1124,24900.0
2006-05-26 09:35:00,73.1,73.1,73.1,73.1,3500.0,37.1225,37.1225,37.1225,37.1225,3500.0
2006-05-26 09:40:00,73.16,73.4,73.16,73.4,6400.0,37.153,37.2749,37.153,37.2749,6400.0
2006-05-26 09:45:00,73.49,73.87,73.49,73.83,11700.0,37.3206,37.5136,37.3206,37.4933,11700.0
2006-05-26 09:50:00,73.91,73.91,73.62,73.71,14300.0,37.5339,37.5339,37.3866,37.4323,14300.0
2006-05-26 09:55:00,73.71,73.71,73.5,73.5,6400.0,37.4323,37.4323,37.3257,37.3257,6400.0
2006-05-26 10:00:00,73.48,73.64,73.45,73.5,14900.0,37.3155,37.3968,37.3003,37.3257,14900.0
2006-05-26 10:05:00,73.5,73.52,73.39,73.39,13500.0,37.3257,37.3358,37.2698,37.2698,13500.0
2006-05-26 10:10:00,73.41,73.41,73.31,73.36,6900.0,37.28,37.28,37.2292,37.2546,6900.0
2006-05-26 10:15:00,73.36,73.4,73.32,73.32,6100.0,37.2546,37.2749,37.2343,37.2343,6100.0
2006-05-26 10:20:00,73.3,73.3,72.99,73.03,11500.0,37.2241,37.2241,37.0667,37.087,11500.0
2006-05-26 10:25:00,73.0,73.05,72.92,72.95,7700.0,37.0718,37.0971,37.0311,37.0464,7700.0
2006-05-26 10:30:00,72.95,73.0,72.88,72.96,15400.0,37.0464,37.0718,37.0108,37.0514,15400.0
2006-05-26 10:35:00,72.95,72.95,72.69,72.69,8900.0,37.0464,37.0464,36.9143,36.9143,8900.0
2006-05-26 10:40:00,72.68,72.69,72.54,72.6,13000.0,36.9092,36.9143,36.8382,36.8686,13000.0
2006-05-26 10:45:00,72.58,72.87,72.48,72.87,18300.0,36.8585,37.0057,36.8077,37.0057,18300.0
2006-05-26 10:50:00,72.87,73.05,72.81,73.02,9300.0,37.0057,37.0971,36.9753,37.0819,9300.0
2006-05-26 10:55:00,73.01,73.02,72.71,72.72,7400.0,37.0768,37.0819,36.9245,36.9296,7400.0
2006-05-26 11:00:00,72.73,72.76,72.65,72.65,5000.0,36.9346,36.9499,36.894,36.894,5000.0
2006-05-26 11:05:00,72.66,72.83,72.66,72.78,4100.0,36.8991,36.9854,36.8991,36.96,4100.0
2006-05-26 11:10:00,72.84,72.86,72.81,72.81,1600.0,36.9905,37.0007,36.9753,36.9753,1600.0
2006-05-26 11:15:00,72.81,72.9,72.81,72.9,1600.0,36.9753,37.021,36.9753,37.021,1600.0
2006-05-26 11:20:00,72.85,72.92,72.84,72.86,1200.0,36.9956,37.0311,36.9905,37.0007,1200.0
2006-05-26 11:25:00,72.94,72.99,72.93,72.93,4500.0,37.0413,37.0667,37.0362,37.0362,4500.0
2006-05-26 11:30:00,72.99,72.99,72.92,72.92,3600.0,37.0667,37.0667,37.0311,37.0311,3600.0
2006-05-26 11:35:00,72.93,73.0,72.93,72.99,7600.0,37.0362,37.0718,37.0362,37.0667,7600.0
2006-05-26 11:40:00,73.0,73.0,72.95,72.99,1600.0,37.0718,37.0718,37.0464,37.0667,1600.0
2006-05-26 11:45:00,72.97,73.02,72.94,72.99,5900.0,37.0565,37.0819,37.0413,37.0667,5900.0
2006-05-26 11:50:00,72.99,73.02,72.97,73.02,2800.0,37.0667,37.0819,37.0565,37.0819,2800.0
2006-05-26 11:55:00,73.02,73.07,72.96,72.96,3300.0,37.0819,37.1073,37.0514,37.0514,3300.0
2006-05-26 12:00:00,73.01,73.01,72.96,72.97,3000.0,37.0768,37.0768,37.0514,37.0565,3000.0
2006-05-26 12:05:00,72.97,72.97,72.93,72.95,1400.0,37.0565,37.0565,37.0362,37.0464,1400.0
2006-05-26 12:10:00,72.98,72.98,72.9,72.95,2300.0,37.0616,37.0616,37.021,37.0464,2300.0
2006-05-26 12:15:00,72.95,73.0,72.95,73.0,5700.0,37.0464,37.0718,37.0464,37.0718,5700.0
2006-05-26 12:20:00,72.97,73.04,72.97,73.02,8500.0,37.0565,37.0921,37.0565,37.0819,8500.0
2006-05-26 12:25:00,73.02,73.03,72.98,72.98,1900.0,37.0819,37.087,37.0616,37.0616,1900.0
2006-05-26 12:30:00,73.03,73.04,73.02,73.04,400.0,37.087,37.0921,37.0819,37.0921,400.0
2006-05-26 12:35:00,73.0,73.07,73.0,73.07,700.0,37.0718,37.1073,37.0718,37.1073,700.0
2006-05-26 12:40:00,73.1,73.1,73.07,73.1,5100.0,37.1225,37.1225,37.1073,37.1225,5100.0
2006-05-26 12:45:00,73.1,73.1,73.08,73.1,2100.0,37.1225,37.1225,37.1124,37.1225,2100.0
2006-05-26 12:50:00,73.1,73.15,73.02,73.06,5200.0,37.1225,37.1479,37.0819,37.1022,5200.0
2006-05-26 12:55:00,73.02,73.06,73.02,73.02,2200.0,37.0819,37.1022,37.0819,37.0819,2200.0
2006-05-26 13:00:00,73.03,73.03,72.98,72.98,1000.0,37.087,37.087,37.0616,37.0616,1000.0
2006-05-26 13:05:00,72.97,73.04,72.97,73.04,1500.0,37.0565,37.0921,37.0565,37.0921,1500.0
2006-05-26 13:10:00,73.0,73.03,73.0,73.03,1100.0,37.0718,37.087,37.0718,37.087,1100.0
2006-05-26 13:15:00,73.02,73.03,73.02,73.03,1600.0,37.0819,37.087,37.0819,37.087,1600.0
2006-05-26 13:20:00,73.05,73.07,73.05,73.07,500.0,37.0971,37.1073,37.0971,37.1073,500.0
2006-05-26 13:25:00,73.13,73.13,73.12,73.12,300.0,37.1378,37.1378,37.1327,37.1327,300.0
2006-05-26 13:30:00,73.14,73.15,73.09,73.12,3900.0,37.1429,37.1479,37.1175,37.1327,3900.0
2006-05-26 13:35:00,73.12,73.15,73.11,73.13,2300.0,37.1327,37.1479,37.1276,37.1378,2300.0
2006-05-26 13:40:00,73.15,73.15,73.15,73.15,2900.0,37.1479,37.1479,37.1479,37.1479,2900.0
2006-05-26 13:45:00,73.15,73.24,73.15,73.24,2500.0,37.1479,37.1936,37.1479,37.1936,2500.0
2006-05-26 13:50:00,73.2,73.32,73.1,73.32,5900.0,37.1733,37.2343,37.1225,37.2343,5900.0
2006-05-26 13:55:00,73.29,73.29,73.24,73.24,3700.0,37.219,37.219,37.1936,37.1936,3700.0
2006-05-26 14:00:00,73.24,73.24,73.19,73.23,1500.0,37.1936,37.1936,37.1682,37.1886,1500.0
2006-05-26 14:05:00,73.23,73.23,73.13,73.18,3200.0,37.1886,37.1886,37.1378,37.1632,3200.0
2006-05-26 14:10:00,73.18,73.26,73.18,73.26,2300.0,37.1632,37.2038,37.1632,37.2038,2300.0
2006-05-26 14:15:00,73.25,73.25,73.2,73.21,2800.0,37.1987,37.1987,37.1733,37.1784,2800.0
2006-05-26 14:20:00,73.22,73.33,73.22,73.33,3000.0,37.1835,37.2393,37.1835,37.2393,3000.0
2006-05-26 14:25:00,73.33,73.35,73.28,73.32,1600.0,37.2393,37.2495,37.2139,37.2343,1600.0
2006-05-26 14:30:00,73.34,73.41,73.34,73.35,3900.0,37.2444,37.28,37.2444,37.2495,3900.0
2006-05-26 14:35:00,73.35,73.4,73.35,73.39,3200.0,37.2495,37.2749,37.2495,37.2698,3200.0
2006-05-26 14:40:00,73.37,73.4,73.3,73.4,7700.0,37.2597,37.2749,37.2241,37.2749,7700.0
2006-05-26 14:45:00,73.4,73.41,73.29,73.37,8400.0,37.2749,37.28,37.219,37.2597,8400.0
2006-05-26 14:50:00,73.35,73.36,73.33,73.35,2600.0,37.2495,37.2546,37.2393,37.2495,2600.0
2006-05-26 14:55:00,73.32,73.35,73.31,73.32,3400.0,37.2343,37.2495,37.2292,37.2343,3400.0
2006-05-26 15:00:00,73.32,73.34,73.27,73.34,6200.0,37.2343,37.2444,37.2089,37.2444,6200.0
2006-05-26 15:05:00,73.37,73.47,73.36,73.36,7500.0,37.2597,37.3104,37.2546,37.2546,7500.0
2006-05-26 15:10:00,73.39,73.42,73.26,73.28,11100.0,37.2698,37.285,37.2038,37.2139,11100.0
2006-05-26 15:15:00,73.3,73.53,73.3,73.5,9800.0,37.2241,37.3409,37.2241,37.3257,9800.0
2006-05-26 15:20:00,73.53,73.54,73.49,73.54,1800.0,37.3409,37.346,37.3206,37.346,1800.0
2006-05-26 15:25:00,73.54,73.62,73.52,73.61,2700.0,37.346,37.3866,37.3358,37.3815,2700.0
2006-05-26 15:30:00,73.61,73.68,73.59,73.63,8400.0,37.3815,37.4171,37.3714,37.3917,8400.0
2006-05-26 15:35:00,73.63,73.71,73.62,73.66,2800.0,37.3917,37.4323,37.3866,37.4069,2800.0
2006-05-26 15:40:00,73.67,73.73,73.66,73.71,3600.0,37.412,37.4425,37.4069,37.4323,3600.0
2006-05-26 15:45:00,73.7,73.73,73.68,73.71,3000.0,37.4272,37.4425,37.4171,37.4323,3000.0
2006-05-26 15:50:00,73.68,73.71,73.63,73.63,8000.0,37.4171,37.4323,37.3917,37.3917,8000.0
2006-05-26 15:55:00,73.62,73.65,73.62,73.65,2400.0,37.3866,37.4018,37.3866,37.4018,2400.0
2006-05-30 09:35:00,73.68,73.73,73.65,73.65,4200.0,37.4171,37.4425,37.4018,37.4018,4200.0
2006-05-30 09:40:00,73.65,73.65,73.34,73.34,6300.0,37.4018,37.4018,37.2444,37.2444,6300.0
2006-05-30 09:45:00,73.36,73.61,73.35,73.47,10400.0,37.2546,37.3815,37.2495,37.3104,10400.0
2006-05-30 09:50:00,73.47,73.49,73.02,73.24,6000.0,37.3104,37.3206,37.0819,37.1936,6000.0
2006-05-30 09:55:00,73.23,73.3,73.18,73.3,10100.0,37.1886,37.2241,37.1632,37.2241,10100.0
2006-05-30 10:00:00,73.29,73.31,73.23,73.29,9300.0,37.219,37.2292,37.1886,37.219,9300.0
2006-05-30 10:05:00,73.28,73.28,73.02,73.14,8500.0,37.2139,37.2139,37.0819,37.1429,8500.0
2006-05-30 10:10:00,73.2,73.31,73.05,73.09,7700.0,37.1733,37.2292,37.0971,37.1175,7700.0
2006-05-30 10:15:00,73.06,73.11,73.01,73.02,5900.0,37.1022,37.1276,37.0768,37.0819,5900.0
2006-05-30 10:20:00,73.02,73.12,72.94,72.96,11600.0,37.0819,37.1327,37.0413,37.0514,11600.0
2006-05-30 10:25:00,72.96,73.03,72.89,72.89,4300.0,37.0514,37.087,37.0159,37.0159,4300.0
2006-05-30 10:30:00,72.85,72.93,72.8,72.9,4200.0,36.9956,37.0362,36.9702,37.021,4200.0
2006-05-30 10:35:00,72.9,73.05,72.9,73.01,5400.0,37.021,37.0971,37.021,37.0768,5400.0
2006-05-30 10:40:00,73.03,73.16,72.97,73.16,7700.0,37.087,37.153,37.0565,37.153,7700.0
2006-05-30 10:45:00,73.14,73.25,73.14,73.17,5200.0,37.1429,37.1987,37.1429,37.1581,5200.0
2006-05-30 10:50:00,73.19,73.29,73.18,73.19,3500.0,37.1682,37.219,37.1632,37.1682,3500.0
2006-05-30 10:55:00,73.18,73.28,73.15,73.25,6200.0,37.1632,37.2139,37.1479,37.1987,6200.0
2006-05-30 11:00:00,73.24,73.26,73.13,73.25,5900.0,37.1936,37.2038,37.1378,37.1987,5900.0
2006-05-30 11:05:00,73.18,73.34,73.17,73.31,6600.0,37.1632,37.2444,37.1581,37.2292,6600.0
2006-05-30 11:10:00,73.26,73.29,73.1,73.1,3500.0,37.2038,37.219,37.1225,37.1225,3500.0
2006-05-30 11:15:00,73.07,73.21,73.06,73.18,3900.0,37.1073,37.1784,37.1022,37.1632,3900.0
2006-05-30 11:20:00,73.18,73.18,73.06,73.09,3600.0,37.1632,37.1632,37.1022,37.1175,3600.0
2006-05-30 11:25:00,73.1,73.1,73.01,73.01,3900.0,37.1225,37.1225,37.0768,37.0768,3900.0
2006-05-30 11:30:00,73.0,73.09,72.98,73.09,3400.0,37.0718,37.1175,37.0616,37.1175,3400.0
2006-05-30 11:35:00,73.08,73.09,73.03,73.08,4000.0,37.1124,37.1175,37.087,37.1124,4000.0
2006-05-30 11:40:00,73.09,73.12,73.03,73.08,6000.0,37.1175,37.1327,37.087,37.1124,6000.0
2006-05-30 11:45:00,73.06,73.07,72.98,73.01,3100.0,37.1022,37.1073,37.0616,37.0768,3100.0
2006-05-30 11:50:00,72.98,73.0,72.88,72.92,3600.0,37.0616,37.0718,37.0108,37.0311,3600.0
2006-05-30 11:55:00,72.92,73.08,72.92,73.04,5000.0,37.0311,37.1124,37.0311,37.0921,5000.0
2006-05-30 12:00:00,73.01,73.01,72.86,72.86,4100.0,37.0768,37.0768,37.0007,37.0007,4100.0
2006-05-30 12:05:00,72.86,72.94,72.77,72.9,9400.0,37.0007,37.0413,36.955,37.021,9400.0
2006-05-30 12:10:00,72.89,72.93,72.85,72.89,3700.0,37.0159,37.0362,36.9956,37.0159,3700.0
2006-05-30 12:15:00,72.92,73.01,72.85,72.89,14700.0,37.0311,37.0768,36.9956,37.0159,14700.0
2006-05-30 12:20:00,72.88,72.89,72.77,72.87,5500.0,37.0108,37.0159,36.955,37.0057,5500.0
2006-05-30 12:25:00,72.87,72.87,72.82,72.87,3000.0,37.0057,37.0057,36.9803,37.0057,3000.0
2006-05-30 12:30:00,72.87,72.89,72.76,72.82,3500.0,37.0057,37.0159,36.9499,36.9803,3500.0
2006-05-30 12:35:00,72.82,72.85,72.78,72.82,2900.0,36.9803,36.9956,36.96,36.9803,2900.0
2006-05-30 12:40:00,72.81,72.84,72.8,72.82,2400.0,36.9753,36.9905,36.9702,36.9803,2400.0
2006-05-30 12:45:00,72.81,72.85,72.79,72.84,2500.0,36.9753,36.9956,36.9651,36.9905,2500.0
2006-05-30 12:50:00,72.81,72.85,72.78,72.84,4200.0,36.9753,36.9956,36.96,36.9905,4200.0
2006-05-30 12:55:00,72.83,72.89,72.78,72.87,5200.0,36.9854,37.0159,36.96,37.0057,5200.0
2006-05-30 13:00:00,72.88,72.98,72.87,72.92,11700.0,37.0108,37.0616,37.0057,37.0311,11700.0
2006-05-30 13:05:00,72.92,73.0,72.91,72.95,8100.0,37.0311,37.0718,37.0261,37.0464,8100.0
2006-05-30 13:10:00,73.0,73.0,72.95,72.96,2200.0,37.0718,37.0718,37.0464,37.0514,2200.0
2006-05-30 13:15:00,73.0,73.04,72.96,73.04,5900.0,37.0718,37.0921,37.0514,37.0921,5900.0
2006-05-30 13:20:00,73.03,73.17,73.02,73.12,13500.0,37.087,37.1581,37.0819,37.1327,13500.0
2006-05-30 13:25:00,73.13,73.18,73.12,73.18,7300.0,37.1378,37.1632,37.1327,37.1632,7300.0
2006-05-30 13:30:00,73.17,73.27,73.17,73.27,3200.0,37.1581,37.2089,37.1581,37.2089,3200.0
2006-05-30 13:35:00,73.26,73.26,73.15,73.15,4700.0,37.2038,37.2038,37.1479,37.1479,4700.0
2006-05-30 13:40:00,73.14,73.14,72.98,73.06,4100.0,37.1429,37.1429,37.0616,37.1022,4100.0
2006-05-30 13:45:00,73.06,73.1,73.0,73.06,6400.0,37.1022,37.1225,37.0718,37.1022,6400.0
2006-05-30 13:50:00,73.06,73.09,73.04,73.06,4600.0,37.1022,37.1175,37.0921,37.1022,4600.0
2006-05-30 13:55:00,73.06,73.16,73.06,73.11,3100.0,37.1022,37.153,37.1022,37.1276,3100.0
2006-05-30 14:00:00,73.17,73.17,73.06,73.09,3000.0,37.1581,37.1581,37.1022,37.1175,3000.0
2006-05-30 14:05:00,73.12,73.15,73.06,73.12,4100.0,37.1327,37.1479,37.1022,37.1327,4100.0
2006-05-30 14:10:00,73.17,73.21,73.13,73.13,3600.0,37.1581,37.1784,37.1378,37.1378,3600.0
2006-05-30 14:15:00,73.11,73.21,73.11,73.21,3200.0,37.1276,37.1784,37.1276,37.1784,3200.0
2006-05-30 14:20:00,73.19,73.19,73.07,73.11,4100.0,37.1682,37.1682,37.1073,37.1276,4100.0
2006-05-30 14:25:00,73.07,73.14,73.03,73.14,3500.0,37.1073,37.1429,37.087,37.1429,3500.0
2006-05-30 14:30:00,73.16,73.19,73.14,73.14,4000.0,37.153,37.1682,37.1429,37.1429,4000.0
2006-05-30 14:35:00,73.18,73.2,73.09,73.15,4400.0,37.1632,37.1733,37.1175,37.1479,4400.0
2006-05-30 14:40:00,73.21,73.29,73.15,73.26,6900.0,37.1784,37.219,37.1479,37.2038,6900.0
2006-05-30 14:45:00,73.23,73.24,73.12,73.21,4000.0,37.1886,37.1936,37.1327,37.1784,4000.0
2006-05-30 14:50:00,73.21,73.26,73.14,73.18,5600.0,37.1784,37.2038,37.1429,37.1632,5600.0
2006-05-30 14:55:00,73.2,73.23,73.2,73.22,2300.0,37.1733,37.1886,37.1733,37.1835,2300.0
2006-05-30 15:00:00,73.23,73.25,73.12,73.2,8000.0,37.1886,37.1987,37.1327,37.1733,8000.0
2006-05-30 15:05:00,73.15,73.2,73.14,73.15,5000.0,37.1479,37.1733,37.1429,37.1479,5000.0
2006-05-30 15:10:00,73.15,73.16,73.07,73.07,3400.0,37.1479,37.153,37.1073,37.1073,3400.0
2006-05-30 15:15:00,73.07,73.08,72.93,72.94,3900.0,37.1073,37.1124,37.0362,37.0413,3900.0
2006-05-30 15:20:00,72.93,73.19,72.86,73.15,9000.0,37.0362,37.1682,37.0007,37.1479,9000.0
2006-05-30 15:25:00,73.15,73.16,73.1,73.13,5200.0,37.1479,37.153,37.1225,37.1378,5200.0
2006-05-30 15:30:00,73.13,73.19,72.97,73.04,10000.0,37.1378,37.1682,37.0565,37.0921,10000.0
2006-05-30 15:35:00,73.05,73.05,72.94,72.96,4800.0,37.0971,37.0971,37.0413,37.0514,4800.0
2006-05-30 15:40:00,72.93,72.97,72.81,72.86,18100.0,37.0362,37.0565,36.9753,37.0007,18100.0
2006-05-30 15:45:00,72.85,72.96,72.78,72.8,12200.0,36.9956,37.0514,36.96,36.9702,12200.0
2006-05-30 15:50:00,72.8,72.8,72.66,72.68,13500.0,36.9702,36.9702,36.8991,36.9092,13500.0
2006-05-30 15:55:00,72.67,72.68,72.56,72.6,18000.0,36.9042,36.9092,36.8483,36.8686,18000.0
2006-05-31 09:40:00,72.14,72.28,72.13,72.2,10600.0,36.8906,36.9622,36.8855,36.9212,10600.0
2006-05-31 09:45:00,72.14,72.14,71.86,71.86,7800.0,36.8906,36.8906,36.7474,36.7474,7800.0
2006-05-31 09:50:00,71.86,72.0,71.72,71.76,11500.0,36.7474,36.819,36.6758,36.6962,11500.0
2006-05-31 09:55:00,71.65,71.8,71.63,71.71,7000.0,36.64,36.7167,36.6298,36.6707,7000.0
2006-05-31 10:00:00,71.7,71.7,71.28,71.34,7100.0,36.6656,36.6656,36.4508,36.4815,7100.0
2006-05-31 10:05:00,71.34,71.72,71.34,71.62,7100.0,36.4815,36.6758,36.4815,36.6247,7100.0
2006-05-31 10:10:00,71.75,72.01,71.7,71.87,4900.0,36.6911,36.8241,36.6656,36.7525,4900.0
2006-05-31 10:15:00,71.87,72.14,71.87,72.03,7500.0,36.7525,36.8906,36.7525,36.8343,7500.0
2006-05-31 10:20:00,71.97,72.1,71.96,72.1,2500.0,36.8036,36.8701,36.7985,36.8701,2500.0
2006-05-31 10:25:00,72.1,72.64,72.1,72.64,7300.0,36.8701,37.1463,36.8701,37.1463,7300.0
2006-05-31 10:30:00,72.64,72.8,72.6,72.61,10100.0,37.1463,37.2281,37.1258,37.1309,10100.0
2006-05-31 10:35:00,72.65,72.76,72.6,72.7,8300.0,37.1514,37.2076,37.1258,37.1769,8300.0
2006-05-31 10:40:00,72.71,72.86,72.55,72.55,10400.0,37.182,37.2588,37.1002,37.1002,10400.0
2006-05-31 10:45:00,72.5,72.63,72.43,72.62,4700.0,37.0747,37.1411,37.0389,37.136,4700.0
2006-05-31 10:50:00,72.6,72.71,72.54,72.63,9500.0,37.1258,37.182,37.0951,37.1411,9500.0
2006-05-31 10:55:00,72.63,72.63,72.48,72.58,4100.0,37.1411,37.1411,37.0644,37.1156,4100.0
2006-05-31 11:00:00,72.51,72.61,72.5,72.58,4300.0,37.0798,37.1309,37.0747,37.1156,4300.0
2006-05-31 11:05:00,72.59,72.63,72.48,72.5,3100.0,37.1207,37.1411,37.0644,37.0747,3100.0
2006-05-31 11:10:00,72.49,72.53,72.37,72.37,1700.0,37.0695,37.09,37.0082,37.0082,1700.0
2006-05-31 11:15:00,72.37,72.44,72.34,72.44,1900.0,37.0082,37.044,36.9928,37.044,1900.0
2006-05-31 11:20:00,72.43,72.64,72.43,72.61,2900.0,37.0389,37.1463,37.0389,37.1309,2900.0
2006-05-31 11:25:00,72.64,72.72,72.56,72.72,6600.0,37.1463,37.1872,37.1053,37.1872,6600.0
2006-05-31 11:30:00,72.72,72.8,72.66,72.67,4000.0,37.1872,37.2281,37.1565,37.1616,4000.0
2006-05-31 11:35:00,72.69,72.76,72.57,72.57,5300.0,37.1718,37.2076,37.1105,37.1105,5300.0
2006-05-31 11:40:00,72.57,72.57,72.38,72.39,4200.0,37.1105,37.1105,37.0133,37.0184,4200.0
2006-05-31 11:45:00,72.36,72.36,72.16,72.16,4800.0,37.0031,37.0031,36.9008,36.9008,4800.0
2006-05-31 11:50:00,72.16,72.16,72.02,72.11,4800.0,36.9008,36.9008,36.8292,36.8752,4800.0
2006-05-31 11:55:00,72.1,72.14,71.96,71.96,2400.0,36.8701,36.8906,36.7985,36.7985,2400.0
2006-05-31 12:00:00,71.96,71.98,71.94,71.98,2600.0,36.7985,36.8087,36.7883,36.8087,2600.0
2006-05-31 12:05:00,71.97,71.97,71.9,71.93,3200.0,36.8036,36.8036,36.7678,36.7832,3200.0
2006-05-31 12:10:00,71.99,72.11,71.97,72.08,5300.0,36.8139,36.8752,36.8036,36.8599,5300.0
2006-05-31 12:15:00,72.1,72.1,71.99,72.0,3200.0,36.8701,36.8701,36.8139,36.819,3200.0
2006-05-31 12:20:00,72.01,72.15,72.01,72.15,1900.0,36.8241,36.8957,36.8241,36.8957,1900.0
2006-05-31 12:25:00,72.12,72.2,72.12,72.12,1400.0,36.8803,36.9212,36.8803,36.8803,1400.0
2006-05-31 12:30:00,72.12,72.16,72.09,72.09,2100.0,36.8803,36.9008,36.865,36.865,2100.0
2006-05-31 12:35:00,72.09,72.13,72.03,72.03,2400.0,36.865,36.8855,36.8343,36.8343,2400.0
2006-05-31 12:40:00,72.06,72.06,72.01,72.01,2000.0,36.8497,36.8497,36.8241,36.8241,2000.0
2006-05-31 12:45:00,71.99,72.05,71.99,72.02,2600.0,36.8139,36.8445,36.8139,36.8292,2600.0
2006-05-31 12:50:00,72.02,72.02,71.97,72.0,900.0,36.8292,36.8292,36.8036,36.819,900.0
2006-05-31 12:55:00,72.04,72.06,72.02,72.04,1000.0,36.8394,36.8497,36.8292,36.8394,1000.0
2006-05-31 13:00:00,72.04,72.1,71.99,72.0,4400.0,36.8394,36.8701,36.8139,36.819,4400.0
2006-05-31 13:05:00,71.99,71.99,71.9,71.9,3000.0,36.8139,36.8139,36.7678,36.7678,3000.0
2006-05-31 13:10:00,71.9,71.93,71.79,71.81,5800.0,36.7678,36.7832,36.7116,36.7218,5800.0
2006-05-31 13:15:00,71.81,71.91,71.81,71.82,6100.0,36.7218,36.7729,36.7218,36.7269,6100.0
2006-05-31 13:20:00,71.81,71.82,71.75,71.76,3500.0,36.7218,36.7269,36.6911,36.6962,3500.0
2006-05-31 13:25:00,71.76,71.77,71.7,71.7,4100.0,36.6962,36.7014,36.6656,36.6656,4100.0
2006-05-31 13:30:00,71.69,71.72,71.6,71.62,4000.0,36.6604,36.6758,36.6144,36.6247,4000.0
2006-05-31 13:35:00,71.63,71.63,71.51,71.52,10700.0,36.6298,36.6298,36.5684,36.5735,10700.0
2006-05-31 13:40:00,71.52,71.58,71.49,71.56,4700.0,36.5735,36.6042,36.5582,36.594,4700.0
2006-05-31 13:45:00,71.58,71.62,71.5,71.52,7000.0,36.6042,36.6247,36.5633,36.5735,7000.0
2006-05-31 13:50:00,71.55,71.55,71.46,71.46,5300.0,36.5889,36.5889,36.5428,36.5428,5300.0
2006-05-31 13:55:00,71.46,71.53,71.25,71.52,8000.0,36.5428,36.5786,36.4354,36.5735,8000.0
2006-05-31 14:00:00,71.42,71.48,71.17,71.33,18100.0,36.5224,36.5531,36.3945,36.4764,18100.0
2006-05-31 14:05:00,71.36,71.47,71.28,71.28,9100.0,36.4917,36.5479,36.4508,36.4508,9100.0
2006-05-31 14:10:00,71.33,71.37,71.09,71.1,7900.0,36.4764,36.4968,36.3536,36.3587,7900.0
2006-05-31 14:15:00,71.09,71.09,70.49,70.66,41300.0,36.3536,36.3536,36.0468,36.1337,41300.0
2006-05-31 14:20:00,70.65,70.75,70.57,70.59,26300.0,36.1286,36.1798,36.0877,36.0979,26300.0
2006-05-31 14:25:00,70.61,70.73,70.26,70.42,25200.0,36.1082,36.1695,35.9292,36.011,25200.0
2006-05-31 14:30:00,70.42,70.68,70.42,70.6,21000.0,36.011,36.144,36.011,36.103,21000.0
2006-05-31 14:35:00,70.58,70.75,70.57,70.63,8900.0,36.0928,36.1798,36.0877,36.1184,8900.0
2006-05-31 14:40:00,70.65,70.7,70.58,70.66,8200.0,36.1286,36.1542,36.0928,36.1337,8200.0
2006-05-31 14:45:00,70.66,70.73,70.56,70.61,19500.0,36.1337,36.1695,36.0826,36.1082,19500.0
2006-05-31 14:50:00,70.64,70.65,70.55,70.6,9300.0,36.1235,36.1286,36.0775,36.103,9300.0
2006-05-31 14:55:00,70.6,70.64,70.55,70.61,21300.0,36.103,36.1235,36.0775,36.1082,21300.0
2006-05-31 15:00:00,70.64,70.71,70.6,70.71,7800.0,36.1235,36.1593,36.103,36.1593,7800.0
2006-05-31 15:05:00,70.71,70.74,70.58,70.68,14900.0,36.1593,36.1746,36.0928,36.144,14900.0
2006-05-31 15:10:00,70.68,70.74,70.67,70.7,6600.0,36.144,36.1746,36.1388,36.1542,6600.0
2006-05-31 15:15:00,70.7,70.79,70.67,70.76,9000.0,36.1542,36.2002,36.1388,36.1849,9000.0
2006-05-31 15:20:00,70.76,70.88,70.76,70.85,11600.0,36.1849,36.2462,36.1849,36.2309,11600.0
2006-05-31 15:25:00,70.84,70.91,70.78,70.79,17800.0,36.2258,36.2616,36.1951,36.2002,17800.0
2006-05-31 15:30:00,70.81,70.86,70.77,70.84,10700.0,36.2104,36.236,36.19,36.2258,10700.0
2006-05-31 15:35:00,70.84,71.11,70.84,71.06,17900.0,36.2258,36.3639,36.2258,36.3383,17900.0
2006-05-31 15:40:00,71.07,71.24,71.07,71.24,20000.0,36.3434,36.4303,36.3434,36.4303,20000.0
2006-05-31 15:45:00,71.24,71.62,71.24,71.61,14100.0,36.4303,36.6247,36.4303,36.6195,14100.0
2006-05-31 15:50:00,71.62,71.7,71.57,71.68,28100.0,36.6247,36.6656,36.5991,36.6553,28100.0
2006-05-31 15:55:00,71.68,71.69,71.64,71.64,20600.0,36.6553,36.6604,36.6349,36.6349,20600.0
2006-06-01 09:40:00,71.67,72.03,71.65,72.03,19600.0,36.6502,36.8343,36.64,36.8343,19600.0
2006-06-01 09:45:00,71.95,72.69,71.95,72.69,7900.0,36.7934,37.1718,36.7934,37.1718,7900.0
2006-06-01 09:50:00,72.8,72.81,72.35,72.36,22800.0,37.2281,37.2332,36.998,37.0031,22800.0
2006-06-01 09:55:00,72.3,72.31,72.19,72.31,7000.0,36.9724,36.9775,36.9161,36.9775,7000.0
2006-06-01 10:00:00,72.25,72.52,72.19,72.45,13000.0,36.9468,37.0849,36.9161,37.0491,13000.0
2006-06-01 10:05:00,72.38,72.38,72.19,72.3,4700.0,37.0133,37.0133,36.9161,36.9724,4700.0
2006-06-01 10:10:00,72.24,72.45,72.22,72.45,3800.0,36.9417,37.0491,36.9315,37.0491,3800.0
2006-06-01 10:15:00,72.45,72.8,72.43,72.6,9600.0,37.0491,37.2281,37.0389,37.1258,9600.0
2006-06-01 10:20:00,72.66,72.67,72.56,72.56,2600.0,37.1565,37.1616,37.1053,37.1053,2600.0
2006-06-01 10:25:00,72.56,72.57,72.5,72.51,5300.0,37.1053,37.1105,37.0747,37.0798,5300.0
2006-06-01 10:30:00,72.57,72.63,72.51,72.62,4700.0,37.1105,37.1411,37.0798,37.136,4700.0
2006-06-01 10:35:00,72.59,72.62,72.54,72.54,5600.0,37.1207,37.136,37.0951,37.0951,5600.0
2006-06-01 10:40:00,72.55,72.72,72.5,72.66,3000.0,37.1002,37.1872,37.0747,37.1565,3000.0
2006-06-01 10:45:00,72.64,72.65,72.56,72.64,2600.0,37.1463,37.1514,37.1053,37.1463,2600.0
2006-06-01 10:50:00,72.63,72.65,72.63,72.63,4100.0,37.1411,37.1514,37.1411,37.1411,4100.0
2006-06-01 10:55:00,72.63,73.5,72.62,73.14,9600.0,37.1411,37.586,37.136,37.4019,9600.0
2006-06-01 11:00:00,73.0,73.14,72.78,72.8,53200.0,37.3303,37.4019,37.2178,37.2281,53200.0
2006-06-01 11:05:00,72.78,72.97,72.78,72.97,4200.0,37.2178,37.315,37.2178,37.315,4200.0
2006-06-01 11:10:00,72.98,73.09,72.92,73.07,8000.0,37.3201,37.3764,37.2894,37.3661,8000.0
2006-06-01 11:15:00,73.07,73.1,73.03,73.04,1800.0,37.3661,37.3815,37.3457,37.3508,1800.0
2006-06-01 11:20:00,73.03,73.05,72.96,72.96,4800.0,37.3457,37.3559,37.3099,37.3099,4800.0
2006-06-01 11:25:00,72.96,73.0,72.92,73.0,3700.0,37.3099,37.3303,37.2894,37.3303,3700.0
2006-06-01 11:30:00,73.0,73.1,72.97,73.1,6100.0,37.3303,37.3815,37.315,37.3815,6100.0
2006-06-01 11:35:00,73.1,73.16,73.1,73.1,3700.0,37.3815,37.4122,37.3815,37.3815,3700.0
2006-06-01 11:40:00,73.1,73.2,73.09,73.2,3300.0,37.3815,37.4326,37.3764,37.4326,3300.0
2006-06-01 11:45:00,73.16,73.16,73.09,73.09,900.0,37.4122,37.4122,37.3764,37.3764,900.0
2006-06-01 11:50:00,73.12,73.15,73.1,73.11,1900.0,37.3917,37.4071,37.3815,37.3866,1900.0
2006-06-01 11:55:00,73.1,73.11,72.99,72.99,3200.0,37.3815,37.3866,37.3252,37.3252,3200.0
2006-06-01 12:00:00,72.98,73.01,72.95,73.0,1000.0,37.3201,37.3355,37.3048,37.3303,1000.0
2006-06-01 12:05:00,73.0,73.0,72.94,73.0,3300.0,37.3303,37.3303,37.2997,37.3303,3300.0
2006-06-01 12:10:00,72.99,72.99,72.83,72.88,12400.0,37.3252,37.3252,37.2434,37.269,12400.0
2006-06-01 12:15:00,72.89,72.89,72.76,72.76,2400.0,37.2741,37.2741,37.2076,37.2076,2400.0
2006-06-01 12:20:00,72.77,72.77,72.6,72.6,5900.0,37.2127,37.2127,37.1258,37.1258,5900.0
2006-06-01 12:25:00,72.6,72.61,72.56,72.56,6600.0,37.1258,37.1309,37.1053,37.1053,6600.0
2006-06-01 12:30:00,72.55,72.58,72.49,72.57,5100.0,37.1002,37.1156,37.0695,37.1105,5100.0
2006-06-01 12:35:00,72.58,72.63,72.56,72.56,2600.0,37.1156,37.1411,37.1053,37.1053,2600.0
2006-06-01 12:40:00,72.54,72.54,72.49,72.49,2400.0,37.0951,37.0951,37.0695,37.0695,2400.0
2006-06-01 12:45:00,72.47,72.54,72.47,72.54,1600.0,37.0593,37.0951,37.0593,37.0951,1600.0
2006-06-01 12:50:00,72.56,72.63,72.55,72.57,2200.0,37.1053,37.1411,37.1002,37.1105,2200.0
2006-06-01 12:55:00,72.6,72.62,72.56,72.56,2600.0,37.1258,37.136,37.1053,37.1053,2600.0
2006-06-01 13:00:00,72.56,72.59,72.55,72.59,4100.0,37.1053,37.1207,37.1002,37.1207,4100.0
2006-06-01 13:05:00,72.63,72.64,72.59,72.64,800.0,37.1411,37.1463,37.1207,37.1463,800.0
2006-06-01 13:10:00,72.6,72.62,72.58,72.61,3000.0,37.1258,37.136,37.1156,37.1309,3000.0
2006-06-01 13:15:00,72.61,72.73,72.61,72.73,3700.0,37.1309,37.1923,37.1309,37.1923,3700.0
2006-06-01 13:20:00,72.78,72.79,72.78,72.79,800.0,37.2178,37.223,37.2178,37.223,800.0
2006-06-01 13:25:00,72.82,72.84,72.76,72.84,5000.0,37.2383,37.2485,37.2076,37.2485,5000.0
2006-06-01 13:30:00,72.87,72.92,72.87,72.91,3000.0,37.2639,37.2894,37.2639,37.2843,3000.0
2006-06-01 13:35:00,72.92,72.97,72.91,72.96,3700.0,37.2894,37.315,37.2843,37.3099,3700.0
2006-06-01 13:40:00,72.95,72.99,72.92,72.96,5900.0,37.3048,37.3252,37.2894,37.3099,5900.0
2006-06-01 13:45:00,72.95,73.03,72.95,72.98,4000.0,37.3048,37.3457,37.3048,37.3201,4000.0
2006-06-01 13:50:00,72.98,73.04,72.98,73.04,2800.0,37.3201,37.3508,37.3201,37.3508,2800.0
2006-06-01 13:55:00,73.02,73.12,73.02,73.05,3000.0,37.3406,37.3917,37.3406,37.3559,3000.0
2006-06-01 14:00:00,73.06,73.13,73.05,73.13,5300.0,37.361,37.3968,37.3559,37.3968,5300.0
2006-06-01 14:05:00,73.09,73.15,73.0,73.1,5400.0,37.3764,37.4071,37.3303,37.3815,5400.0
2006-06-01 14:10:00,73.11,73.11,72.98,73.0,2500.0,37.3866,37.3866,37.3201,37.3303,2500.0
2006-06-01 14:15:00,73.0,73.23,73.0,73.15,7000.0,37.3303,37.448,37.3303,37.4071,7000.0
2006-06-01 14:20:00,73.17,73.28,73.16,73.26,4300.0,37.4173,37.4735,37.4122,37.4633,4300.0
2006-06-01 14:25:00,73.26,73.26,73.18,73.18,1100.0,37.4633,37.4633,37.4224,37.4224,1100.0
2006-06-01 14:30:00,73.19,73.21,73.15,73.16,4600.0,37.4275,37.4377,37.4071,37.4122,4600.0
2006-06-01 14:35:00,73.17,73.21,73.16,73.16,4700.0,37.4173,37.4377,37.4122,37.4122,4700.0
2006-06-01 14:40:00,73.15,73.2,73.15,73.17,1400.0,37.4071,37.4326,37.4071,37.4173,1400.0
2006-06-01 14:45:00,73.2,73.25,73.19,73.23,6100.0,37.4326,37.4582,37.4275,37.448,6100.0
2006-06-01 14:50:00,73.23,73.27,73.2,73.2,2200.0,37.448,37.4684,37.4326,37.4326,2200.0
2006-06-01 14:55:00,73.25,73.26,73.21,73.21,1200.0,37.4582,37.4633,37.4377,37.4377,1200.0
2006-06-01 15:00:00,73.2,73.24,73.11,73.16,6300.0,37.4326,37.4531,37.3866,37.4122,6300.0
2006-06-01 15:05:00,73.16,73.21,73.15,73.17,3300.0,37.4122,37.4377,37.4071,37.4173,3300.0
2006-06-01 15:10:00,73.18,73.27,73.18,73.24,7300.0,37.4224,37.4684,37.4224,37.4531,7300.0
2006-06-01 15:15:00,73.26,73.27,73.24,73.27,5300.0,37.4633,37.4684,37.4531,37.4684,5300.0
2006-06-01 15:20:00,73.25,73.39,73.25,73.33,11200.0,37.4582,37.5298,37.4582,37.4991,11200.0
2006-06-01 15:25:00,73.34,73.36,73.29,73.29,4300.0,37.5042,37.5144,37.4786,37.4786,4300.0
2006-06-01 15:30:00,73.28,73.28,73.22,73.23,9300.0,37.4735,37.4735,37.4429,37.448,9300.0
2006-06-01 15:35:00,73.23,73.31,73.23,73.31,7800.0,37.448,37.4889,37.448,37.4889,7800.0
2006-06-01 15:40:00,73.31,73.48,73.3,73.35,12900.0,37.4889,37.5758,37.4838,37.5093,12900.0
2006-06-01 15:45:00,73.35,73.55,73.35,73.55,10800.0,37.5093,37.6116,37.5093,37.6116,10800.0
2006-06-01 15:50:00,73.54,73.68,73.53,73.53,12600.0,37.6065,37.6781,37.6014,37.6014,12600.0
2006-06-01 15:55:00,73.55,73.63,73.52,73.63,16100.0,37.6116,37.6525,37.5963,37.6525,16100.0
2006-06-02 09:35:00,73.66,73.66,73.66,73.66,200.0,37.6679,37.6679,37.6679,37.6679,200.0
2006-06-02 09:40:00,73.86,74.03,73.79,73.8,21100.0,37.7701,37.8571,37.7343,37.7394,21100.0
2006-06-02 09:45:00,73.78,74.03,73.78,73.8,10100.0,37.7292,37.8571,37.7292,37.7394,10100.0
2006-06-02 09:50:00,73.84,73.94,73.78,73.81,10000.0,37.7599,37.811,37.7292,37.7446,10000.0
2006-06-02 09:55:00,73.74,73.82,73.55,73.6,15100.0,37.7088,37.7497,37.6116,37.6372,15100.0
2006-06-02 10:00:00,73.66,73.94,73.66,73.85,7700.0,37.6679,37.811,37.6679,37.765,7700.0
2006-06-02 10:05:00,73.86,74.03,73.84,73.91,10100.0,37.7701,37.8571,37.7599,37.7957,10100.0
2006-06-02 10:10:00,73.91,73.96,73.75,73.75,8000.0,37.7957,37.8213,37.7139,37.7139,8000.0
2006-06-02 10:15:00,73.74,73.85,73.69,73.75,6200.0,37.7088,37.765,37.6832,37.7139,6200.0
2006-06-02 10:20:00,73.76,73.84,73.66,73.83,7700.0,37.719,37.7599,37.6679,37.7548,7700.0
2006-06-02 10:25:00,73.84,73.97,73.82,73.85,8200.0,37.7599,37.8264,37.7497,37.765,8200.0
2006-06-02 10:30:00,73.87,73.87,73.75,73.76,4900.0,37.7752,37.7752,37.7139,37.719,4900.0
2006-06-02 10:35:00,73.73,73.79,73.7,73.79,9800.0,37.7037,37.7343,37.6883,37.7343,9800.0
2006-06-02 10:40:00,73.77,73.81,73.73,73.81,7000.0,37.7241,37.7446,37.7037,37.7446,7000.0
2006-06-02 10:45:00,73.81,73.85,73.76,73.84,12700.0,37.7446,37.765,37.719,37.7599,12700.0
2006-06-02 10:50:00,73.85,73.85,73.77,73.77,12800.0,37.765,37.765,37.7241,37.7241,12800.0
2006-06-02 10:55:00,73.76,73.8,73.71,73.73,6400.0,37.719,37.7394,37.6934,37.7037,6400.0
2006-06-02 11:00:00,73.74,73.79,73.74,73.75,3500.0,37.7088,37.7343,37.7088,37.7139,3500.0
2006-06-02 11:05:00,73.73,73.79,73.6,73.77,7600.0,37.7037,37.7343,37.6372,37.7241,7600.0
2006-06-02 11:10:00,73.75,73.75,73.7,73.74,2600.0,37.7139,37.7139,37.6883,37.7088,2600.0
2006-06-02 11:15:00,73.74,73.81,73.74,73.81,5300.0,37.7088,37.7446,37.7088,37.7446,5300.0
2006-06-02 11:20:00,73.81,73.85,73.78,73.84,6200.0,37.7446,37.765,37.7292,37.7599,6200.0
2006-06-02 11:25:00,73.85,73.91,73.82,73.82,16600.0,37.765,37.7957,37.7497,37.7497,16600.0
2006-06-02 11:30:00,73.82,73.96,73.82,73.87,4800.0,37.7497,37.8213,37.7497,37.7752,4800.0
2006-06-02 11:35:00,73.87,74.1,73.8,74.1,4200.0,37.7752,37.8929,37.7394,37.8929,4200.0
2006-06-02 11:40:00,74.09,74.1,74.0,74.03,4900.0,37.8877,37.8929,37.8417,37.8571,4900.0
2006-06-02 11:45:00,74.06,74.06,73.95,73.95,2400.0,37.8724,37.8724,37.8162,37.8162,2400.0
2006-06-02 11:50:00,73.98,73.99,73.9,73.96,1400.0,37.8315,37.8366,37.7906,37.8213,1400.0
2006-06-02 11:55:00,73.98,74.03,73.91,73.91,4700.0,37.8315,37.8571,37.7957,37.7957,4700.0
2006-06-02 12:00:00,73.9,73.96,73.81,73.93,3900.0,37.7906,37.8213,37.7446,37.8059,3900.0
2006-06-02 12:05:00,73.89,73.91,73.82,73.9,2800.0,37.7855,37.7957,37.7497,37.7906,2800.0
2006-06-02 12:10:00,73.92,73.96,73.91,73.91,2500.0,37.8008,37.8213,37.7957,37.7957,2500.0
2006-06-02 12:15:00,73.95,73.98,73.94,73.95,3000.0,37.8162,37.8315,37.811,37.8162,3000.0
2006-06-02 12:20:00,73.93,74.03,73.92,74.02,4800.0,37.8059,37.8571,37.8008,37.852,4800.0
2006-06-02 12:25:00,73.99,74.05,73.98,74.02,3900.0,37.8366,37.8673,37.8315,37.852,3900.0
2006-06-02 12:30:00,74.04,74.08,74.03,74.05,4500.0,37.8622,37.8826,37.8571,37.8673,4500.0
2006-06-02 12:35:00,74.04,74.09,73.95,74.01,3300.0,37.8622,37.8877,37.8162,37.8468,3300.0
2006-06-02 12:40:00,74.01,74.04,73.96,74.03,3000.0,37.8468,37.8622,37.8213,37.8571,3000.0
2006-06-02 12:45:00,74.01,74.16,73.99,74.13,5200.0,37.8468,37.9235,37.8366,37.9082,5200.0
2006-06-02 12:50:00,74.17,74.24,74.17,74.22,5200.0,37.9287,37.9645,37.9287,37.9542,5200.0
2006-06-02 12:55:00,74.2,74.31,74.2,74.29,7000.0,37.944,38.0002,37.944,37.99,7000.0
2006-06-02 13:00:00,74.25,74.34,74.25,74.32,3300.0,37.9696,38.0156,37.9696,38.0054,3300.0
2006-06-02 13:05:00,74.31,74.43,74.3,74.43,9000.0,38.0002,38.0616,37.9951,38.0616,9000.0
2006-06-02 13:10:00,74.42,74.52,74.38,74.52,10300.0,38.0565,38.1076,38.036,38.1076,10300.0
2006-06-02 13:15:00,74.49,74.67,74.49,74.65,19400.0,38.0923,38.1843,38.0923,38.1741,19400.0
2006-06-02 13:20:00,74.68,74.71,74.53,74.62,8900.0,38.1895,38.2048,38.1128,38.1588,8900.0
2006-06-02 13:25:00,74.62,74.81,74.56,74.78,4700.0,38.1588,38.2559,38.1281,38.2406,4700.0
2006-06-02 13:30:00,74.78,74.8,74.56,74.65,8400.0,38.2406,38.2508,38.1281,38.1741,8400.0
2006-06-02 13:35:00,74.68,74.73,74.62,74.62,4700.0,38.1895,38.215,38.1588,38.1588,4700.0
2006-06-02 13:40:00,74.63,74.74,74.63,74.73,5400.0,38.1639,38.2201,38.1639,38.215,5400.0
2006-06-02 13:45:00,74.73,74.74,74.69,74.73,3800.0,38.215,38.2201,38.1946,38.215,3800.0
2006-06-02 13:50:00,74.71,74.75,74.7,74.72,1300.0,38.2048,38.2253,38.1997,38.2099,1300.0
2006-06-02 13:55:00,74.71,74.77,74.64,74.69,5500.0,38.2048,38.2355,38.169,38.1946,5500.0
2006-06-02 14:00:00,74.68,74.72,74.63,74.65,3800.0,38.1895,38.2099,38.1639,38.1741,3800.0
2006-06-02 14:05:00,74.68,74.69,74.62,74.63,1800.0,38.1895,38.1946,38.1588,38.1639,1800.0
2006-06-02 14:10:00,74.62,74.66,74.59,74.6,2300.0,38.1588,38.1792,38.1434,38.1485,2300.0
2006-06-02 14:15:00,74.55,74.55,74.43,74.49,4100.0,38.123,38.123,38.0616,38.0923,4100.0
2006-06-02 14:20:00,74.49,74.51,74.42,74.45,3300.0,38.0923,38.1025,38.0565,38.0718,3300.0
2006-06-02 14:25:00,74.42,74.58,74.41,74.51,4400.0,38.0565,38.1383,38.0514,38.1025,4400.0
2006-06-02 14:30:00,74.48,74.74,74.48,74.69,5300.0,38.0872,38.2201,38.0872,38.1946,5300.0
2006-06-02 14:35:00,74.74,74.82,74.64,74.74,6100.0,38.2201,38.261,38.169,38.2201,6100.0
2006-06-02 14:40:00,74.74,74.79,74.69,74.69,4100.0,38.2201,38.2457,38.1946,38.1946,4100.0
2006-06-02 14:45:00,74.68,74.75,74.68,74.75,4300.0,38.1895,38.2253,38.1895,38.2253,4300.0
2006-06-02 14:50:00,74.71,74.79,74.7,74.71,6400.0,38.2048,38.2457,38.1997,38.2048,6400.0
2006-06-02 14:55:00,74.69,74.83,74.69,74.82,5000.0,38.1946,38.2662,38.1946,38.261,5000.0
2006-06-02 15:00:00,74.81,74.84,74.72,74.79,4000.0,38.2559,38.2713,38.2099,38.2457,4000.0
2006-06-02 15:05:00,74.76,74.84,74.72,74.8,5800.0,38.2304,38.2713,38.2099,38.2508,5800.0
2006-06-02 15:10:00,74.8,74.84,74.75,74.76,3100.0,38.2508,38.2713,38.2253,38.2304,3100.0
2006-06-02 15:15:00,74.81,74.83,74.71,74.71,7800.0,38.2559,38.2662,38.2048,38.2048,7800.0
2006-06-02 15:20:00,74.75,74.75,74.7,74.71,5400.0,38.2253,38.2253,38.1997,38.2048,5400.0
2006-06-02 15:25:00,74.72,74.72,74.65,74.72,7300.0,38.2099,38.2099,38.1741,38.2099,7300.0
2006-06-02 15:30:00,74.71,74.82,74.69,74.82,9800.0,38.2048,38.261,38.1946,38.261,9800.0
2006-06-02 15:35:00,74.77,74.77,74.64,74.66,8300.0,38.2355,38.2355,38.169,38.1792,8300.0
2006-06-02 15:40:00,74.67,74.73,74.61,74.67,8100.0,38.1843,38.215,38.1537,38.1843,8100.0
2006-06-02 15:45:00,74.62,74.62,74.49,74.49,7200.0,38.1588,38.1588,38.0923,38.0923,7200.0
2006-06-02 15:50:00,74.49,74.5,74.35,74.4,9700.0,38.0923,38.0974,38.0207,38.0463,9700.0
2006-06-02 15:55:00,74.4,74.51,74.4,74.5,9900.0,38.0463,38.1025,38.0463,38.0974,9900.0
2006-06-05 09:40:00,74.2,74.92,74.2,74.8,16700.0,37.944,38.3122,37.944,38.2508,16700.0
2006-06-05 09:45:00,74.86,74.98,74.43,74.58,15300.0,38.2815,38.3429,38.0616,38.1383,15300.0
2006-06-05 09:50:00,74.66,74.97,74.65,74.97,4100.0,38.1792,38.3378,38.1741,38.3378,4100.0
2006-06-05 09:55:00,75.05,75.18,74.98,75.01,11200.0,38.3787,38.4451,38.3429,38.3582,11200.0
2006-06-05 10:00:00,75.08,75.48,74.98,75.48,16100.0,38.394,38.5986,38.3429,38.5986,16100.0
2006-06-05 10:05:00,75.5,75.59,75.34,75.5,10900.0,38.6088,38.6548,38.527,38.6088,10900.0
2006-06-05 10:10:00,75.52,75.81,75.51,75.71,10200.0,38.619,38.7673,38.6139,38.7162,10200.0
2006-06-05 10:15:00,75.7,75.85,75.56,75.74,19400.0,38.7111,38.7878,38.6395,38.7315,19400.0
2006-06-05 10:20:00,75.71,75.94,75.71,75.84,12100.0,38.7162,38.8338,38.7162,38.7827,12100.0
2006-06-05 10:25:00,75.83,75.98,75.57,75.87,14500.0,38.7775,38.8542,38.6446,38.798,14500.0
2006-06-05 10:30:00,75.86,76.02,75.85,75.94,11900.0,38.7929,38.8747,38.7878,38.8338,11900.0
2006-06-05 10:35:00,75.89,76.0,75.89,75.92,10500.0,38.8082,38.8645,38.8082,38.8236,10500.0
2006-06-05 10:40:00,75.92,76.03,75.8,75.97,12900.0,38.8236,38.8798,38.7622,38.8491,12900.0
2006-06-05 10:45:00,75.96,75.98,75.83,75.95,9800.0,38.844,38.8542,38.7775,38.8389,9800.0
2006-06-05 10:50:00,75.95,76.04,75.83,75.9,10800.0,38.8389,38.8849,38.7775,38.8133,10800.0
2006-06-05 10:55:00,75.9,76.24,75.9,76.1,14300.0,38.8133,38.9872,38.8133,38.9156,14300.0
2006-06-05 11:00:00,76.11,76.29,75.97,75.98,19600.0,38.9207,39.0128,38.8491,38.8542,19600.0
2006-06-05 11:05:00,75.98,75.98,75.75,75.75,11000.0,38.8542,38.8542,38.7366,38.7366,11000.0
2006-06-05 11:10:00,75.74,75.78,75.66,75.73,5900.0,38.7315,38.752,38.6906,38.7264,5900.0
2006-06-05 11:15:00,75.7,75.75,75.59,75.6,5200.0,38.7111,38.7366,38.6548,38.6599,5200.0
2006-06-05 11:20:00,75.59,75.6,75.54,75.59,3500.0,38.6548,38.6599,38.6292,38.6548,3500.0
2006-06-05 11:25:00,75.61,75.63,75.51,75.55,5900.0,38.665,38.6753,38.6139,38.6344,5900.0
2006-06-05 11:30:00,75.52,75.52,75.36,75.36,8400.0,38.619,38.619,38.5372,38.5372,8400.0
2006-06-05 11:35:00,75.37,75.37,75.23,75.25,9700.0,38.5423,38.5423,38.4707,38.4809,9700.0
2006-06-05 11:40:00,75.26,75.43,75.26,75.42,9600.0,38.4861,38.573,38.4861,38.5679,9600.0
2006-06-05 11:45:00,75.43,75.52,75.36,75.52,5300.0,38.573,38.619,38.5372,38.619,5300.0
2006-06-05 11:50:00,75.52,75.66,75.52,75.6,10100.0,38.619,38.6906,38.619,38.6599,10100.0
2006-06-05 11:55:00,75.61,75.65,75.59,75.64,7200.0,38.665,38.6855,38.6548,38.6804,7200.0
2006-06-05 12:00:00,75.65,75.65,75.53,75.56,6700.0,38.6855,38.6855,38.6241,38.6395,6700.0
2006-06-05 12:05:00,75.55,75.56,75.44,75.5,7400.0,38.6344,38.6395,38.5781,38.6088,7400.0
2006-06-05 12:10:00,75.49,75.5,75.4,75.41,3700.0,38.6037,38.6088,38.5576,38.5628,3700.0
2006-06-05 12:15:00,75.42,75.48,75.4,75.4,4100.0,38.5679,38.5986,38.5576,38.5576,4100.0
2006-06-05 12:20:00,75.44,75.44,75.37,75.42,5500.0,38.5781,38.5781,38.5423,38.5679,5500.0
2006-06-05 12:25:00,75.37,75.4,75.33,75.37,3900.0,38.5423,38.5576,38.5219,38.5423,3900.0
2006-06-05 12:30:00,75.32,75.38,75.22,75.25,6000.0,38.5167,38.5474,38.4656,38.4809,6000.0
2006-06-05 12:35:00,75.25,75.25,75.17,75.17,8000.0,38.4809,38.4809,38.44,38.44,8000.0
2006-06-05 12:40:00,75.2,75.3,75.2,75.24,12700.0,38.4554,38.5065,38.4554,38.4758,12700.0
2006-06-05 12:45:00,75.25,75.25,75.2,75.22,7700.0,38.4809,38.4809,38.4554,38.4656,7700.0
2006-06-05 12:50:00,75.22,75.28,75.22,75.25,3900.0,38.4656,38.4963,38.4656,38.4809,3900.0
2006-06-05 12:55:00,75.25,75.26,75.14,75.14,4200.0,38.4809,38.4861,38.4247,38.4247,4200.0
2006-06-05 13:00:00,75.13,75.16,75.11,75.12,3600.0,38.4196,38.4349,38.4093,38.4145,3600.0
2006-06-05 13:05:00,75.15,75.28,75.15,75.28,6000.0,38.4298,38.4963,38.4298,38.4963,6000.0
2006-06-05 13:10:00,75.29,75.34,75.26,75.26,4400.0,38.5014,38.527,38.4861,38.4861,4400.0
2006-06-05 13:15:00,75.22,75.27,75.17,75.27,11800.0,38.4656,38.4912,38.44,38.4912,11800.0
2006-06-05 13:20:00,75.29,75.29,75.0,75.04,11000.0,38.5014,38.5014,38.3531,38.3736,11000.0
2006-06-05 13:25:00,75.06,75.12,75.01,75.12,2000.0,38.3838,38.4145,38.3582,38.4145,2000.0
2006-06-05 13:30:00,75.12,75.28,75.09,75.23,9000.0,38.4145,38.4963,38.3991,38.4707,9000.0
2006-06-05 13:35:00,75.2,75.33,75.19,75.29,7500.0,38.4554,38.5219,38.4503,38.5014,7500.0
2006-06-05 13:40:00,75.24,75.24,74.98,74.98,12000.0,38.4758,38.4758,38.3429,38.3429,12000.0
2006-06-05 13:45:00,75.01,75.03,74.89,74.89,7200.0,38.3582,38.3684,38.2968,38.2968,7200.0
2006-06-05 13:50:00,74.87,74.92,74.84,74.9,8600.0,38.2866,38.3122,38.2713,38.302,8600.0
2006-06-05 13:55:00,74.9,74.98,74.9,74.94,3200.0,38.302,38.3429,38.302,38.3224,3200.0
2006-06-05 14:00:00,74.93,74.93,74.78,74.83,7200.0,38.3173,38.3173,38.2406,38.2662,7200.0
2006-06-05 14:05:00,74.81,74.81,74.61,74.7,6300.0,38.2559,38.2559,38.1537,38.1997,6300.0
2006-06-05 14:10:00,74.63,74.84,74.63,74.64,19100.0,38.1639,38.2713,38.1639,38.169,19100.0
2006-06-05 14:15:00,74.63,74.63,74.3,74.31,21800.0,38.1639,38.1639,37.9951,38.0002,21800.0
2006-06-05 14:20:00,74.37,74.44,74.16,74.31,21400.0,38.0309,38.0667,37.9235,38.0002,21400.0
2006-06-05 14:25:00,74.38,74.42,74.19,74.38,14500.0,38.036,38.0565,37.9389,38.036,14500.0
2006-06-05 14:30:00,74.42,74.43,74.05,74.08,10800.0,38.0565,38.0616,37.8673,37.8826,10800.0
2006-06-05 14:35:00,74.07,74.16,73.95,73.95,13000.0,37.8775,37.9235,37.8162,37.8162,13000.0
2006-06-05 14:40:00,73.95,74.19,73.95,74.19,7300.0,37.8162,37.9389,37.8162,37.9389,7300.0
2006-06-05 14:45:00,74.22,74.36,74.18,74.32,8400.0,37.9542,38.0258,37.9338,38.0054,8400.0
2006-06-05 14:50:00,74.27,74.3,74.18,74.27,8000.0,37.9798,37.9951,37.9338,37.9798,8000.0
2006-06-05 14:55:00,74.25,74.28,74.13,74.13,8300.0,37.9696,37.9849,37.9082,37.9082,8300.0
2006-06-05 15:00:00,74.13,74.2,74.07,74.19,7900.0,37.9082,37.944,37.8775,37.9389,7900.0
2006-06-05 15:05:00,74.16,74.24,74.0,74.06,13700.0,37.9235,37.9645,37.8417,37.8724,13700.0
2006-06-05 15:10:00,74.06,74.08,73.84,73.9,12900.0,37.8724,37.8826,37.7599,37.7906,12900.0
2006-06-05 15:15:00,73.93,74.1,73.9,74.05,11000.0,37.8059,37.8929,37.7906,37.8673,11000.0
2006-06-05 15:20:00,74.06,74.1,74.0,74.07,12800.0,37.8724,37.8929,37.8417,37.8775,12800.0
2006-06-05 15:25:00,74.06,74.09,73.97,73.97,12800.0,37.8724,37.8877,37.8264,37.8264,12800.0
2006-06-05 15:30:00,73.99,74.1,73.99,74.08,5700.0,37.8366,37.8929,37.8366,37.8826,5700.0
2006-06-05 15:35:00,74.07,74.07,73.97,73.97,11100.0,37.8775,37.8775,37.8264,37.8264,11100.0
2006-06-05 15:40:00,73.96,74.04,73.92,73.97,16100.0,37.8213,37.8622,37.8008,37.8264,16100.0
2006-06-05 15:45:00,73.95,73.97,73.84,73.87,24500.0,37.8162,37.8264,37.7599,37.7752,24500.0
2006-06-05 15:50:00,73.84,73.84,73.63,73.69,15000.0,37.7599,37.7599,37.6525,37.6832,15000.0
2006-06-05 15:55:00,73.69,73.73,73.68,73.71,12600.0,37.6832,37.7037,37.6781,37.6934,12600.0
2006-06-06 09:30:00,74.93,75.94,74.93,75.94,300.0,38.3173,38.8338,38.3173,38.8338,300.0
2006-06-06 09:35:00,75.94,75.94,75.94,75.94,0.0,38.8338,38.8338,38.8338,38.8338,0.0
2006-06-06 09:40:00,73.68,73.78,73.48,73.48,16800.0,37.6781,37.7292,37.5758,37.5758,16800.0
2006-06-06 09:45:00,73.43,73.44,72.8,73.05,16900.0,37.5502,37.5554,37.2281,37.3559,16900.0
2006-06-06 09:50:00,73.02,73.51,73.02,73.35,10200.0,37.3406,37.5911,37.3406,37.5093,10200.0
2006-06-06 09:55:00,73.4,73.57,73.19,73.57,5300.0,37.5349,37.6218,37.4275,37.6218,5300.0
2006-06-06 10:00:00,73.57,73.57,73.27,73.34,6900.0,37.6218,37.6218,37.4684,37.5042,6900.0
2006-06-06 10:05:00,73.33,73.43,73.27,73.43,6300.0,37.4991,37.5502,37.4684,37.5502,6300.0
2006-06-06 10:10:00,73.43,73.51,73.35,73.36,8900.0,37.5502,37.5911,37.5093,37.5144,8900.0
2006-06-06 10:15:00,73.46,73.84,73.42,73.71,12500.0,37.5656,37.7599,37.5451,37.6934,12500.0
2006-06-06 10:20:00,73.71,73.92,73.69,73.89,7200.0,37.6934,37.8008,37.6832,37.7855,7200.0
2006-06-06 10:25:00,73.92,73.98,73.76,73.94,10100.0,37.8008,37.8315,37.719,37.811,10100.0
2006-06-06 10:30:00,73.93,74.14,73.82,74.1,14200.0,37.8059,37.9133,37.7497,37.8929,14200.0
2006-06-06 10:35:00,74.05,74.09,73.75,73.83,10900.0,37.8673,37.8877,37.7139,37.7548,10900.0
2006-06-06 10:40:00,73.82,73.85,73.68,73.8,7400.0,37.7497,37.765,37.6781,37.7394,7400.0
2006-06-06 10:45:00,73.78,73.86,73.64,73.65,7900.0,37.7292,37.7701,37.6576,37.6627,7900.0
2006-06-06 10:50:00,73.69,73.89,73.69,73.79,4800.0,37.6832,37.7855,37.6832,37.7343,4800.0
2006-06-06 10:55:00,73.78,73.87,73.66,73.87,12200.0,37.7292,37.7752,37.6679,37.7752,12200.0
2006-06-06 11:00:00,73.88,74.03,73.83,73.83,17800.0,37.7804,37.8571,37.7548,37.7548,17800.0
2006-06-06 11:05:00,73.85,73.92,73.81,73.85,12900.0,37.765,37.8008,37.7446,37.765,12900.0
2006-06-06 11:10:00,73.85,73.85,73.59,73.73,17400.0,37.765,37.765,37.6321,37.7037,17400.0
2006-06-06 11:15:00,73.71,73.89,73.67,73.82,5600.0,37.6934,37.7855,37.673,37.7497,5600.0
2006-06-06 11:20:00,73.82,73.88,73.82,73.86,5900.0,37.7497,37.7804,37.7497,37.7701,5900.0
2006-06-06 11:25:00,73.84,73.85,73.66,73.66,7900.0,37.7599,37.765,37.6679,37.6679,7900.0
2006-06-06 11:30:00,73.72,73.77,73.49,73.49,9300.0,37.6985,37.7241,37.5809,37.5809,9300.0
2006-06-06 11:35:00,73.44,73.49,73.27,73.27,9500.0,37.5554,37.5809,37.4684,37.4684,9500.0
2006-06-06 11:40:00,73.21,73.31,73.21,73.27,11500.0,37.4377,37.4889,37.4377,37.4684,11500.0
2006-06-06 11:45:00,73.27,73.35,73.24,73.33,10400.0,37.4684,37.5093,37.4531,37.4991,10400.0
2006-06-06 11:50:00,73.33,73.42,73.27,73.33,9400.0,37.4991,37.5451,37.4684,37.4991,9400.0
2006-06-06 11:55:00,73.33,73.33,73.2,73.23,9400.0,37.4991,37.4991,37.4326,37.448,9400.0
2006-06-06 12:00:00,73.23,73.26,73.17,73.26,4600.0,37.448,37.4633,37.4173,37.4633,4600.0
2006-06-06 12:05:00,73.24,73.25,73.17,73.17,5700.0,37.4531,37.4582,37.4173,37.4173,5700.0
2006-06-06 12:10:00,73.17,73.2,73.11,73.14,21900.0,37.4173,37.4326,37.3866,37.4019,21900.0
2006-06-06 12:15:00,73.13,73.24,73.12,73.18,16600.0,37.3968,37.4531,37.3917,37.4224,16600.0
2006-06-06 12:20:00,73.19,73.19,73.05,73.1,6800.0,37.4275,37.4275,37.3559,37.3815,6800.0
2006-06-06 12:25:00,73.1,73.1,73.04,73.04,6300.0,37.3815,37.3815,37.3508,37.3508,6300.0
2006-06-06 12:30:00,73.02,73.14,72.98,73.0,9700.0,37.3406,37.4019,37.3201,37.3303,9700.0
2006-06-06 12:35:00,73.0,73.0,72.95,72.97,9400.0,37.3303,37.3303,37.3048,37.315,9400.0
2006-06-06 12:40:00,72.98,73.04,72.94,72.98,18000.0,37.3201,37.3508,37.2997,37.3201,18000.0
2006-06-06 12:45:00,72.98,73.01,72.87,72.9,8600.0,37.3201,37.3355,37.2639,37.2792,8600.0
2006-06-06 12:50:00,72.9,72.9,72.85,72.89,4200.0,37.2792,37.2792,37.2536,37.2741,4200.0
2006-06-06 12:55:00,72.91,73.07,72.9,73.04,16100.0,37.2843,37.3661,37.2792,37.3508,16100.0
2006-06-06 13:00:00,73.07,73.07,72.97,72.97,8600.0,37.3661,37.3661,37.315,37.315,8600.0
2006-06-06 13:05:00,72.97,73.07,72.97,73.02,10400.0,37.315,37.3661,37.315,37.3406,10400.0
2006-06-06 13:10:00,73.03,73.05,72.95,72.97,9000.0,37.3457,37.3559,37.3048,37.315,9000.0
2006-06-06 13:15:00,72.98,72.98,72.93,72.97,2400.0,37.3201,37.3201,37.2946,37.315,2400.0
2006-06-06 13:20:00,72.95,73.0,72.94,73.0,4100.0,37.3048,37.3303,37.2997,37.3303,4100.0
2006-06-06 13:25:00,73.0,73.06,72.91,72.94,12600.0,37.3303,37.361,37.2843,37.2997,12600.0
2006-06-06 13:30:00,72.97,73.01,72.91,72.91,2200.0,37.315,37.3355,37.2843,37.2843,2200.0
2006-06-06 13:35:00,72.91,72.94,72.78,72.86,5800.0,37.2843,37.2997,37.2178,37.2588,5800.0
2006-06-06 13:40:00,72.84,72.87,72.61,72.64,8300.0,37.2485,37.2639,37.1309,37.1463,8300.0
2006-06-06 13:45:00,72.64,72.72,72.64,72.71,4600.0,37.1463,37.1872,37.1463,37.182,4600.0
2006-06-06 13:50:00,72.73,72.89,72.73,72.83,6900.0,37.1923,37.2741,37.1923,37.2434,6900.0
2006-06-06 13:55:00,72.8,72.91,72.75,72.88,11700.0,37.2281,37.2843,37.2025,37.269,11700.0
2006-06-06 14:00:00,72.87,72.87,72.6,72.61,9500.0,37.2639,37.2639,37.1258,37.1309,9500.0
2006-06-06 14:05:00,72.65,72.76,72.63,72.63,8800.0,37.1514,37.2076,37.1411,37.1411,8800.0
2006-06-06 14:10:00,72.65,72.66,72.44,72.56,7500.0,37.1514,37.1565,37.044,37.1053,7500.0
2006-06-06 14:15:00,72.62,72.68,72.52,72.59,8900.0,37.136,37.1667,37.0849,37.1207,8900.0
2006-06-06 14:20:00,72.6,72.63,72.54,72.58,4700.0,37.1258,37.1411,37.0951,37.1156,4700.0
2006-06-06 14:25:00,72.55,72.76,72.55,72.69,6600.0,37.1002,37.2076,37.1002,37.1718,6600.0
2006-06-06 14:30:00,72.69,72.78,72.65,72.72,4100.0,37.1718,37.2178,37.1514,37.1872,4100.0
2006-06-06 14:35:00,72.68,72.69,72.59,72.68,3000.0,37.1667,37.1718,37.1207,37.1667,3000.0
2006-06-06 14:40:00,72.68,72.7,72.42,72.5,3600.0,37.1667,37.1769,37.0338,37.0747,3600.0
2006-06-06 14:45:00,72.48,72.59,72.42,72.55,5500.0,37.0644,37.1207,37.0338,37.1002,5500.0
2006-06-06 14:50:00,72.6,72.65,72.55,72.6,3800.0,37.1258,37.1514,37.1002,37.1258,3800.0
2006-06-06 14:55:00,72.6,72.69,72.6,72.65,7900.0,37.1258,37.1718,37.1258,37.1514,7900.0
2006-06-06 15:00:00,72.65,72.81,72.62,72.75,18500.0,37.1514,37.2332,37.136,37.2025,18500.0
2006-06-06 15:05:00,72.72,72.79,72.72,72.73,13800.0,37.1872,37.223,37.1872,37.1923,13800.0
2006-06-06 15:10:00,72.7,72.74,72.61,72.67,11900.0,37.1769,37.1974,37.1309,37.1616,11900.0
2006-06-06 15:15:00,72.67,72.71,72.5,72.51,22500.0,37.1616,37.182,37.0747,37.0798,22500.0
2006-06-06 15:20:00,72.53,72.66,72.5,72.57,14400.0,37.09,37.1565,37.0747,37.1105,14400.0
2006-06-06 15:25:00,72.61,72.61,72.55,72.59,3800.0,37.1309,37.1309,37.1002,37.1207,3800.0
2006-06-06 15:30:00,72.57,72.62,72.54,72.58,12800.0,37.1105,37.136,37.0951,37.1156,12800.0
2006-06-06 15:35:00,72.61,72.83,72.58,72.82,8200.0,37.1309,37.2434,37.1156,37.2383,8200.0
2006-06-06 15:40:00,72.79,72.93,72.79,72.84,10500.0,37.223,37.2946,37.223,37.2485,10500.0
2006-06-06 15:45:00,72.88,72.97,72.83,72.83,16400.0,37.269,37.315,37.2434,37.2434,16400.0
2006-06-06 15:50:00,72.83,72.9,72.72,72.82,12100.0,37.2434,37.2792,37.1872,37.2383,12100.0
2006-06-06 15:55:00,72.89,72.91,72.82,72.88,89000.0,37.2741,37.2843,37.2383,37.269,89000.0
2006-06-07 09:40:00,72.85,72.9,72.52,72.64,59700.0,37.2536,37.2792,37.0849,37.1463,59700.0
2006-06-07 09:45:00,72.64,72.64,72.24,72.6,23400.0,37.1463,37.1463,36.9417,37.1258,23400.0
2006-06-07 09:50:00,72.68,72.94,72.68,72.83,9800.0,37.1667,37.2997,37.1667,37.2434,9800.0
2006-06-07 09:55:00,72.92,73.1,72.83,73.1,14100.0,37.2894,37.3815,37.2434,37.3815,14100.0
2006-06-07 10:00:00,73.1,73.4,73.1,73.39,6600.0,37.3815,37.5349,37.3815,37.5298,6600.0
2006-06-07 10:05:00,73.38,73.41,72.97,73.41,12300.0,37.5247,37.54,37.315,37.54,12300.0
2006-06-07 10:10:00,73.41,73.56,73.35,73.54,9100.0,37.54,37.6167,37.5093,37.6065,9100.0
2006-06-07 10:15:00,73.57,73.63,73.45,73.47,11500.0,37.6218,37.6525,37.5605,37.5707,11500.0
2006-06-07 10:20:00,73.42,73.49,73.24,73.35,6000.0,37.5451,37.5809,37.4531,37.5093,6000.0
2006-06-07 10:25:00,73.36,73.56,73.35,73.51,6400.0,37.5144,37.6167,37.5093,37.5911,6400.0
2006-06-07 10:30:00,73.51,73.51,73.07,73.15,13000.0,37.5911,37.5911,37.3661,37.4071,13000.0
2006-06-07 10:35:00,73.17,73.3,73.12,73.3,3100.0,37.4173,37.4838,37.3917,37.4838,3100.0
2006-06-07 10:40:00,73.25,73.3,73.19,73.25,8600.0,37.4582,37.4838,37.4275,37.4582,8600.0
2006-06-07 10:45:00,73.27,73.27,73.16,73.24,5200.0,37.4684,37.4684,37.4122,37.4531,5200.0
2006-06-07 10:50:00,73.23,73.23,73.0,73.0,3900.0,37.448,37.448,37.3303,37.3303,3900.0
2006-06-07 10:55:00,73.0,73.25,73.0,73.25,7100.0,37.3303,37.4582,37.3303,37.4582,7100.0
2006-06-07 11:00:00,73.25,73.48,73.25,73.48,4600.0,37.4582,37.5758,37.4582,37.5758,4600.0
2006-06-07 11:05:00,73.42,73.44,73.24,73.24,6200.0,37.5451,37.5554,37.4531,37.4531,6200.0
2006-06-07 11:10:00,73.23,73.27,73.2,73.2,2100.0,37.448,37.4684,37.4326,37.4326,2100.0
2006-06-07 11:15:00,73.22,73.43,73.22,73.36,6200.0,37.4429,37.5502,37.4429,37.5144,6200.0
2006-06-07 11:20:00,73.32,73.32,73.24,73.32,4000.0,37.494,37.494,37.4531,37.494,4000.0
2006-06-07 11:25:00,73.32,73.33,73.19,73.19,4800.0,37.494,37.4991,37.4275,37.4275,4800.0
2006-06-07 11:30:00,73.23,73.32,73.22,73.32,3300.0,37.448,37.494,37.4429,37.494,3300.0
2006-06-07 11:35:00,73.28,73.48,73.28,73.39,4600.0,37.4735,37.5758,37.4735,37.5298,4600.0
2006-06-07 11:40:00,73.42,73.44,73.34,73.34,5000.0,37.5451,37.5554,37.5042,37.5042,5000.0
2006-06-07 11:45:00,73.3,73.51,73.3,73.51,5000.0,37.4838,37.5911,37.4838,37.5911,5000.0
2006-06-07 11:50:00,73.5,73.58,73.5,73.58,3100.0,37.586,37.6269,37.586,37.6269,3100.0
2006-06-07 11:55:00,73.59,73.68,73.49,73.6,21100.0,37.6321,37.6781,37.5809,37.6372,21100.0
2006-06-07 12:00:00,73.64,73.64,73.43,73.46,10100.0,37.6576,37.6576,37.5502,37.5656,10100.0
2006-06-07 12:05:00,73.45,73.48,73.3,73.35,4100.0,37.5605,37.5758,37.4838,37.5093,4100.0
2006-06-07 12:10:00,73.43,73.46,73.36,73.43,5300.0,37.5502,37.5656,37.5144,37.5502,5300.0
2006-06-07 12:15:00,73.42,73.45,73.32,73.32,5100.0,37.5451,37.5605,37.494,37.494,5100.0
2006-06-07 12:20:00,73.35,73.39,73.29,73.3,2900.0,37.5093,37.5298,37.4786,37.4838,2900.0
2006-06-07 12:25:00,73.32,73.38,73.32,73.38,2500.0,37.494,37.5247,37.494,37.5247,2500.0
2006-06-07 12:30:00,73.38,73.41,73.32,73.35,6000.0,37.5247,37.54,37.494,37.5093,6000.0
2006-06-07 12:35:00,73.3,73.47,73.3,73.35,7200.0,37.4838,37.5707,37.4838,37.5093,7200.0
2006-06-07 12:40:00,73.35,73.46,73.34,73.46,3900.0,37.5093,37.5656,37.5042,37.5656,3900.0
2006-06-07 12:45:00,73.5,73.5,73.41,73.42,2900.0,37.586,37.586,37.54,37.5451,2900.0
2006-06-07 12:50:00,73.4,73.43,73.33,73.39,5000.0,37.5349,37.5502,37.4991,37.5298,5000.0
2006-06-07 12:55:00,73.4,73.46,73.31,73.32,4900.0,37.5349,37.5656,37.4889,37.494,4900.0
2006-06-07 13:00:00,73.32,73.43,73.32,73.43,3900.0,37.494,37.5502,37.494,37.5502,3900.0
2006-06-07 13:05:00,73.43,73.44,73.4,73.43,2800.0,37.5502,37.5554,37.5349,37.5502,2800.0
2006-06-07 13:10:00,73.43,73.43,73.29,73.29,4900.0,37.5502,37.5502,37.4786,37.4786,4900.0
2006-06-07 13:15:00,73.29,73.43,73.29,73.43,5500.0,37.4786,37.5502,37.4786,37.5502,5500.0
2006-06-07 13:20:00,73.42,73.48,73.35,73.48,6000.0,37.5451,37.5758,37.5093,37.5758,6000.0
2006-06-07 13:25:00,73.47,73.52,73.47,73.5,2400.0,37.5707,37.5963,37.5707,37.586,2400.0
2006-06-07 13:30:00,73.51,73.53,73.44,73.44,3900.0,37.5911,37.6014,37.5554,37.5554,3900.0
2006-06-07 13:35:00,73.46,73.48,73.38,73.4,4600.0,37.5656,37.5758,37.5247,37.5349,4600.0
2006-06-07 13:40:00,73.41,73.43,73.33,73.4,4100.0,37.54,37.5502,37.4991,37.5349,4100.0
2006-06-07 13:45:00,73.41,73.41,73.08,73.08,15500.0,37.54,37.54,37.3713,37.3713,15500.0
2006-06-07 13:50:00,73.13,73.23,73.09,73.16,9200.0,37.3968,37.448,37.3764,37.4122,9200.0
2006-06-07 13:55:00,73.16,73.21,73.06,73.12,10900.0,37.4122,37.4377,37.361,37.3917,10900.0
2006-06-07 14:00:00,73.11,73.13,72.96,72.98,11400.0,37.3866,37.3968,37.3099,37.3201,11400.0
2006-06-07 14:05:00,72.97,73.11,72.96,72.98,8700.0,37.315,37.3866,37.3099,37.3201,8700.0
2006-06-07 14:10:00,73.02,73.23,73.01,73.21,10700.0,37.3406,37.448,37.3355,37.4377,10700.0
2006-06-07 14:15:00,73.23,73.32,73.21,73.3,15100.0,37.448,37.494,37.4377,37.4838,15100.0
2006-06-07 14:20:00,73.3,73.37,73.23,73.37,9100.0,37.4838,37.5196,37.448,37.5196,9100.0
2006-06-07 14:25:00,73.37,73.5,73.37,73.42,18900.0,37.5196,37.586,37.5196,37.5451,18900.0
2006-06-07 14:30:00,73.41,73.41,73.22,73.31,10000.0,37.54,37.54,37.4429,37.4889,10000.0
2006-06-07 14:35:00,73.33,73.43,73.27,73.27,3200.0,37.4991,37.5502,37.4684,37.4684,3200.0
2006-06-07 14:40:00,73.33,73.35,73.25,73.32,6000.0,37.4991,37.5093,37.4582,37.494,6000.0
2006-06-07 14:45:00,73.27,73.27,73.17,73.17,2600.0,37.4684,37.4684,37.4173,37.4173,2600.0
2006-06-07 14:50:00,73.17,73.25,73.09,73.11,11500.0,37.4173,37.4582,37.3764,37.3866,11500.0
2006-06-07 14:55:00,73.1,73.2,73.06,73.12,13000.0,37.3815,37.4326,37.361,37.3917,13000.0
2006-06-07 15:00:00,73.12,73.2,73.1,73.19,9500.0,37.3917,37.4326,37.3815,37.4275,9500.0
2006-06-07 15:05:00,73.19,73.25,73.02,73.04,12000.0,37.4275,37.4582,37.3406,37.3508,12000.0
2006-06-07 15:10:00,73.03,73.04,72.84,72.92,8800.0,37.3457,37.3508,37.2485,37.2894,8800.0
2006-06-07 15:15:00,72.95,73.09,72.92,73.01,13000.0,37.3048,37.3764,37.2894,37.3355,13000.0
2006-06-07 15:20:00,73.02,73.31,73.02,73.14,15100.0,37.3406,37.4889,37.3406,37.4019,15100.0
2006-06-07 15:25:00,73.14,73.16,72.88,73.03,13100.0,37.4019,37.4122,37.269,37.3457,13100.0
2006-06-07 15:30:00,73.05,73.12,72.99,73.03,4300.0,37.3559,37.3917,37.3252,37.3457,4300.0
2006-06-07 15:35:00,73.06,73.21,73.06,73.06,4800.0,37.361,37.4377,37.361,37.361,4800.0
2006-06-07 15:40:00,73.06,73.22,73.06,73.18,3400.0,37.361,37.4429,37.361,37.4224,3400.0
2006-06-07 15:45:00,73.23,73.23,73.03,73.03,8000.0,37.448,37.448,37.3457,37.3457,8000.0
2006-06-07 15:50:00,73.01,73.12,72.96,73.06,6500.0,37.3355,37.3917,37.3099,37.361,6500.0
2006-06-07 15:55:00,73.11,73.11,73.02,73.04,13400.0,37.3866,37.3866,37.3406,37.3508,13400.0
2006-06-08 09:35:00,73.1,73.2,73.02,73.02,6400.0,37.3815,37.4326,37.3406,37.3406,6400.0
2006-06-08 09:40:00,73.0,73.24,72.99,73.24,3700.0,37.3303,37.4531,37.3252,37.4531,3700.0
2006-06-08 09:45:00,73.19,73.55,73.19,73.54,3900.0,37.4275,37.6116,37.4275,37.6065,3900.0
2006-06-08 09:50:00,73.5,73.51,73.15,73.15,6300.0,37.586,37.5911,37.4071,37.4071,6300.0
2006-06-08 09:55:00,73.15,73.15,72.55,72.57,26900.0,37.4071,37.4071,37.1002,37.1105,26900.0
2006-06-08 10:00:00,72.56,72.86,72.54,72.83,11500.0,37.1053,37.2588,37.0951,37.2434,11500.0
2006-06-08 10:05:00,72.84,73.04,72.79,72.79,11800.0,37.2485,37.3508,37.223,37.223,11800.0
2006-06-08 10:10:00,72.83,72.99,72.81,72.81,9500.0,37.2434,37.3252,37.2332,37.2332,9500.0
2006-06-08 10:15:00,72.7,72.76,72.48,72.66,16700.0,37.1769,37.2076,37.0644,37.1565,16700.0
2006-06-08 10:20:00,72.6,72.68,72.45,72.45,4600.0,37.1258,37.1667,37.0491,37.0491,4600.0
2006-06-08 10:25:00,72.34,72.61,72.34,72.58,79800.0,36.9928,37.1309,36.9928,37.1156,79800.0
2006-06-08 10:30:00,72.55,72.64,72.46,72.58,3900.0,37.1002,37.1463,37.0542,37.1156,3900.0
2006-06-08 10:35:00,72.53,72.55,72.44,72.55,4300.0,37.09,37.1002,37.044,37.1002,4300.0
2006-06-08 10:40:00,72.65,72.66,72.5,72.6,6500.0,37.1514,37.1565,37.0747,37.1258,6500.0
2006-06-08 10:45:00,72.61,72.85,72.61,72.85,6300.0,37.1309,37.2536,37.1309,37.2536,6300.0
2006-06-08 10:50:00,72.86,72.86,72.6,72.71,6700.0,37.2588,37.2588,37.1258,37.182,6700.0
2006-06-08 10:55:00,72.77,72.91,72.72,72.88,2400.0,37.2127,37.2843,37.1872,37.269,2400.0
2006-06-08 11:00:00,72.86,73.1,72.85,73.08,7500.0,37.2588,37.3815,37.2536,37.3713,7500.0
2006-06-08 11:05:00,73.1,73.12,72.91,72.99,8800.0,37.3815,37.3917,37.2843,37.3252,8800.0
2006-06-08 11:10:00,72.93,72.97,72.74,72.74,4400.0,37.2946,37.315,37.1974,37.1974,4400.0
2006-06-08 11:15:00,72.74,72.74,72.43,72.46,11400.0,37.1974,37.1974,37.0389,37.0542,11400.0
2006-06-08 11:20:00,72.46,72.46,72.03,72.12,9800.0,37.0542,37.0542,36.8343,36.8803,9800.0
2006-06-08 11:25:00,72.12,72.47,72.12,72.42,13000.0,36.8803,37.0593,36.8803,37.0338,13000.0
2006-06-08 11:30:00,72.41,72.41,71.82,72.01,11400.0,37.0286,37.0286,36.7269,36.8241,11400.0
2006-06-08 11:35:00,72.1,72.23,71.93,72.02,12300.0,36.8701,36.9366,36.7832,36.8292,12300.0
2006-06-08 11:40:00,72.0,72.23,72.0,72.07,13800.0,36.819,36.9366,36.819,36.8548,13800.0
2006-06-08 11:45:00,72.08,72.08,71.59,71.75,8800.0,36.8599,36.8599,36.6093,36.6911,8800.0
2006-06-08 11:50:00,71.79,71.79,71.5,71.62,12400.0,36.7116,36.7116,36.5633,36.6247,12400.0
2006-06-08 11:55:00,71.64,71.97,71.46,71.97,9800.0,36.6349,36.8036,36.5428,36.8036,9800.0
2006-06-08 12:00:00,71.92,72.06,71.85,71.88,13400.0,36.7781,36.8497,36.7423,36.7576,13400.0
2006-06-08 12:05:00,71.92,72.14,71.88,72.1,7100.0,36.7781,36.8906,36.7576,36.8701,7100.0
2006-06-08 12:10:00,72.1,72.22,72.0,72.01,11300.0,36.8701,36.9315,36.819,36.8241,11300.0
2006-06-08 12:15:00,72.01,72.03,71.82,71.82,4500.0,36.8241,36.8343,36.7269,36.7269,4500.0
2006-06-08 12:20:00,71.87,71.89,71.75,71.84,5700.0,36.7525,36.7627,36.6911,36.7372,5700.0
2006-06-08 12:25:00,71.87,72.05,71.82,71.9,11500.0,36.7525,36.8445,36.7269,36.7678,11500.0
2006-06-08 12:30:00,71.91,71.92,71.8,71.8,1900.0,36.7729,36.7781,36.7167,36.7167,1900.0
2006-06-08 12:35:00,71.79,71.82,71.74,71.8,6000.0,36.7116,36.7269,36.686,36.7167,6000.0
2006-06-08 12:40:00,71.79,71.81,71.61,71.66,10500.0,36.7116,36.7218,36.6195,36.6451,10500.0
2006-06-08 12:45:00,71.66,71.89,71.64,71.75,8500.0,36.6451,36.7627,36.6349,36.6911,8500.0
2006-06-08 12:50:00,71.75,71.85,71.7,71.72,6300.0,36.6911,36.7423,36.6656,36.6758,6300.0
2006-06-08 12:55:00,71.68,71.68,71.57,71.62,5200.0,36.6553,36.6553,36.5991,36.6247,5200.0
2006-06-08 13:00:00,71.62,71.64,71.53,71.53,3800.0,36.6247,36.6349,36.5786,36.5786,3800.0
2006-06-08 13:05:00,71.53,71.58,71.44,71.52,5300.0,36.5786,36.6042,36.5326,36.5735,5300.0
2006-06-08 13:10:00,71.51,71.57,71.51,71.57,3900.0,36.5684,36.5991,36.5684,36.5991,3900.0
2006-06-08 13:15:00,71.59,71.78,71.59,71.78,12300.0,36.6093,36.7065,36.6093,36.7065,12300.0
2006-06-08 13:20:00,71.77,71.85,71.75,71.79,4900.0,36.7014,36.7423,36.6911,36.7116,4900.0
2006-06-08 13:25:00,71.82,71.94,71.82,71.94,11000.0,36.7269,36.7883,36.7269,36.7883,11000.0
2006-06-08 13:30:00,71.96,71.96,71.74,71.78,6700.0,36.7985,36.7985,36.686,36.7065,6700.0
2006-06-08 13:35:00,71.85,71.91,71.82,71.9,4200.0,36.7423,36.7729,36.7269,36.7678,4200.0
2006-06-08 13:40:00,71.92,72.15,71.92,72.08,14900.0,36.7781,36.8957,36.7781,36.8599,14900.0
2006-06-08 13:45:00,72.07,72.08,71.86,71.87,8400.0,36.8548,36.8599,36.7474,36.7525,8400.0
2006-06-08 13:50:00,71.87,72.0,71.8,72.0,8700.0,36.7525,36.819,36.7167,36.819,8700.0
2006-06-08 13:55:00,72.06,72.23,72.01,72.23,7300.0,36.8497,36.9366,36.8241,36.9366,7300.0
2006-06-08 14:00:00,72.23,72.31,72.09,72.1,9000.0,36.9366,36.9775,36.865,36.8701,9000.0
2006-06-08 14:05:00,72.1,72.1,71.74,71.8,10700.0,36.8701,36.8701,36.686,36.7167,10700.0
2006-06-08 14:10:00,71.81,71.89,71.79,71.89,1900.0,36.7218,36.7627,36.7116,36.7627,1900.0
2006-06-08 14:15:00,71.9,71.98,71.77,71.81,11500.0,36.7678,36.8087,36.7014,36.7218,11500.0
2006-06-08 14:20:00,71.82,71.9,71.76,71.9,12200.0,36.7269,36.7678,36.6962,36.7678,12200.0
2006-06-08 14:25:00,71.95,72.11,71.9,72.02,10400.0,36.7934,36.8752,36.7678,36.8292,10400.0
2006-06-08 14:30:00,72.07,72.08,72.0,72.05,5700.0,36.8548,36.8599,36.819,36.8445,5700.0
2006-06-08 14:35:00,72.1,72.32,72.1,72.28,19100.0,36.8701,36.9826,36.8701,36.9622,19100.0
2006-06-08 14:40:00,72.28,72.28,71.9,71.9,16300.0,36.9622,36.9622,36.7678,36.7678,16300.0
2006-06-08 14:45:00,71.91,72.14,71.91,72.05,5700.0,36.7729,36.8906,36.7729,36.8445,5700.0
2006-06-08 14:50:00,72.01,72.16,71.94,72.15,6800.0,36.8241,36.9008,36.7883,36.8957,6800.0
2006-06-08 14:55:00,72.17,72.17,71.95,72.04,9200.0,36.9059,36.9059,36.7934,36.8394,9200.0
2006-06-08 15:00:00,72.04,72.29,72.04,72.24,9400.0,36.8394,36.9673,36.8394,36.9417,9400.0
2006-06-08 15:05:00,72.24,72.42,72.17,72.4,8800.0,36.9417,37.0338,36.9059,37.0235,8800.0
2006-06-08 15:10:00,72.39,72.78,72.39,72.6,11700.0,37.0184,37.2178,37.0184,37.1258,11700.0
2006-06-08 15:15:00,72.55,72.72,72.53,72.67,6200.0,37.1002,37.1872,37.09,37.1616,6200.0
2006-06-08 15:20:00,72.68,72.68,72.39,72.49,7000.0,37.1667,37.1667,37.0184,37.0695,7000.0
2006-06-08 15:25:00,72.48,72.54,72.47,72.53,6000.0,37.0644,37.0951,37.0593,37.09,6000.0
2006-06-08 15:30:00,72.56,72.64,72.56,72.61,6100.0,37.1053,37.1463,37.1053,37.1309,6100.0
2006-06-08 15:35:00,72.63,72.85,72.63,72.8,8600.0,37.1411,37.2536,37.1411,37.2281,8600.0
2006-06-08 15:40:00,72.8,72.9,72.7,72.89,8800.0,37.2281,37.2792,37.1769,37.2741,8800.0
2006-06-08 15:45:00,72.9,72.93,72.68,72.72,11400.0,37.2792,37.2946,37.1667,37.1872,11400.0
2006-06-08 15:50:00,72.74,72.84,72.7,72.76,10600.0,37.1974,37.2485,37.1769,37.2076,10600.0
2006-06-08 15:55:00,72.77,72.82,72.71,72.72,13300.0,37.2127,37.2383,37.182,37.1872,13300.0
2006-06-09 09:35:00,72.86,72.86,72.65,72.8,4100.0,37.2588,37.2588,37.1514,37.2281,4100.0
2006-06-09 09:40:00,72.8,72.9,72.77,72.85,3000.0,37.2281,37.2792,37.2127,37.2536,3000.0
2006-06-09 09:45:00,72.86,73.2,72.86,73.09,3500.0,37.2588,37.4326,37.2588,37.3764,3500.0
2006-06-09 09:50:00,73.15,73.15,72.91,73.02,4200.0,37.4071,37.4071,37.2843,37.3406,4200.0
2006-06-09 09:55:00,72.96,73.13,72.91,73.06,4400.0,37.3099,37.3968,37.2843,37.361,4400.0
2006-06-09 10:00:00,73.03,73.09,72.88,73.0,4300.0,37.3457,37.3764,37.269,37.3303,4300.0
2006-06-09 10:05:00,73.09,73.09,72.9,73.02,4900.0,37.3764,37.3764,37.2792,37.3406,4900.0
2006-06-09 10:10:00,73.03,73.11,73.03,73.08,3600.0,37.3457,37.3866,37.3457,37.3713,3600.0
2006-06-09 10:15:00,73.09,73.21,73.04,73.21,2300.0,37.3764,37.4377,37.3508,37.4377,2300.0
2006-06-09 10:20:00,73.21,73.3,73.15,73.3,2700.0,37.4377,37.4838,37.4071,37.4838,2700.0
2006-06-09 10:25:00,73.28,73.42,73.28,73.38,6200.0,37.4735,37.5451,37.4735,37.5247,6200.0
2006-06-09 10:30:00,73.38,73.49,73.38,73.41,5500.0,37.5247,37.5809,37.5247,37.54,5500.0
2006-06-09 10:35:00,73.45,73.54,73.43,73.49,2300.0,37.5605,37.6065,37.5502,37.5809,2300.0
2006-06-09 10:40:00,73.53,73.62,73.53,73.53,3700.0,37.6014,37.6474,37.6014,37.6014,3700.0
2006-06-09 10:45:00,73.56,73.61,73.5,73.53,4200.0,37.6167,37.6423,37.586,37.6014,4200.0
2006-06-09 10:50:00,73.5,73.5,73.42,73.42,5600.0,37.586,37.586,37.5451,37.5451,5600.0
2006-06-09 10:55:00,73.46,73.5,73.28,73.4,6700.0,37.5656,37.586,37.4735,37.5349,6700.0
2006-06-09 11:00:00,73.41,73.46,73.38,73.46,2600.0,37.54,37.5656,37.5247,37.5656,2600.0
2006-06-09 11:05:00,73.49,73.52,73.44,73.44,3100.0,37.5809,37.5963,37.5554,37.5554,3100.0
2006-06-09 11:10:00,73.48,73.48,73.35,73.35,3000.0,37.5758,37.5758,37.5093,37.5093,3000.0
2006-06-09 11:15:00,73.36,73.43,73.31,73.43,2100.0,37.5144,37.5502,37.4889,37.5502,2100.0
2006-06-09 11:20:00,73.43,73.52,73.43,73.51,3400.0,37.5502,37.5963,37.5502,37.5911,3400.0
2006-06-09 11:25:00,73.5,73.53,73.46,73.46,800.0,37.586,37.6014,37.5656,37.5656,800.0
2006-06-09 11:30:00,73.46,73.51,73.31,73.4,6400.0,37.5656,37.5911,37.4889,37.5349,6400.0
2006-06-09 11:35:00,73.38,73.38,73.25,73.31,6500.0,37.5247,37.5247,37.4582,37.4889,6500.0
2006-06-09 11:40:00,73.33,73.36,73.28,73.34,5100.0,37.4991,37.5144,37.4735,37.5042,5100.0
2006-06-09 11:45:00,73.36,73.36,73.2,73.29,8700.0,37.5144,37.5144,37.4326,37.4786,8700.0
2006-06-09 11:50:00,73.29,73.29,73.1,73.13,3000.0,37.4786,37.4786,37.3815,37.3968,3000.0
2006-06-09 11:55:00,73.14,73.19,73.08,73.08,3300.0,37.4019,37.4275,37.3713,37.3713,3300.0
2006-06-09 12:00:00,73.14,73.15,73.11,73.11,1400.0,37.4019,37.4071,37.3866,37.3866,1400.0
2006-06-09 12:05:00,73.15,73.27,73.14,73.21,4100.0,37.4071,37.4684,37.4019,37.4377,4100.0
2006-06-09 12:10:00,73.21,73.21,73.15,73.15,1200.0,37.4377,37.4377,37.4071,37.4071,1200.0
2006-06-09 12:15:00,73.13,73.19,73.12,73.13,700.0,37.3968,37.4275,37.3917,37.3968,700.0
2006-06-09 12:20:00,73.13,73.16,73.13,73.13,600.0,37.3968,37.4122,37.3968,37.3968,600.0
2006-06-09 12:25:00,73.13,73.13,73.01,73.07,4500.0,37.3968,37.3968,37.3355,37.3661,4500.0
2006-06-09 12:30:00,73.08,73.09,73.02,73.08,2500.0,37.3713,37.3764,37.3406,37.3713,2500.0
2006-06-09 12:35:00,73.04,73.07,73.0,73.02,2100.0,37.3508,37.3661,37.3303,37.3406,2100.0
2006-06-09 12:40:00,73.05,73.09,72.98,72.98,2900.0,37.3559,37.3764,37.3201,37.3201,2900.0
2006-06-09 12:45:00,73.0,73.0,72.95,72.95,200.0,37.3303,37.3303,37.3048,37.3048,200.0
2006-06-09 12:50:00,73.0,73.02,72.91,72.98,2300.0,37.3303,37.3406,37.2843,37.3201,2300.0
2006-06-09 12:55:00,72.98,72.98,72.77,72.86,5200.0,37.3201,37.3201,37.2127,37.2588,5200.0
2006-06-09 13:00:00,72.82,72.82,72.65,72.76,7500.0,37.2383,37.2383,37.1514,37.2076,7500.0
2006-06-09 13:05:00,72.77,72.77,72.68,72.75,4200.0,37.2127,37.2127,37.1667,37.2025,4200.0
2006-06-09 13:10:00,72.75,72.75,72.67,72.74,2000.0,37.2025,37.2025,37.1616,37.1974,2000.0
2006-06-09 13:15:00,72.68,72.74,72.59,72.59,2100.0,37.1667,37.1974,37.1207,37.1207,2100.0
2006-06-09 13:20:00,72.62,72.72,72.6,72.67,4200.0,37.136,37.1872,37.1258,37.1616,4200.0
2006-06-09 13:25:00,72.65,72.65,72.57,72.57,2700.0,37.1514,37.1514,37.1105,37.1105,2700.0
2006-06-09 13:30:00,72.56,72.61,72.56,72.56,700.0,37.1053,37.1309,37.1053,37.1053,700.0
2006-06-09 13:35:00,72.56,72.78,72.56,72.71,5000.0,37.1053,37.2178,37.1053,37.182,5000.0
2006-06-09 13:40:00,72.71,72.73,72.65,72.66,1700.0,37.182,37.1923,37.1514,37.1565,1700.0
2006-06-09 13:45:00,72.68,72.81,72.67,72.68,4900.0,37.1667,37.2332,37.1616,37.1667,4900.0
2006-06-09 13:50:00,72.7,72.73,72.7,72.73,200.0,37.1769,37.1923,37.1769,37.1923,200.0
2006-06-09 13:55:00,72.77,72.81,72.77,72.78,2600.0,37.2127,37.2332,37.2127,37.2178,2600.0
2006-06-09 14:00:00,72.81,72.87,72.81,72.84,4600.0,37.2332,37.2639,37.2332,37.2485,4600.0
2006-06-09 14:05:00,72.86,72.94,72.85,72.94,4500.0,37.2588,37.2997,37.2536,37.2997,4500.0
2006-06-09 14:10:00,72.94,73.05,72.92,73.05,2600.0,37.2997,37.3559,37.2894,37.3559,2600.0
2006-06-09 14:15:00,73.05,73.09,73.03,73.09,2000.0,37.3559,37.3764,37.3457,37.3764,2000.0
2006-06-09 14:20:00,73.08,73.25,73.08,73.17,6000.0,37.3713,37.4582,37.3713,37.4173,6000.0
2006-06-09 14:25:00,73.15,73.21,73.11,73.21,2600.0,37.4071,37.4377,37.3866,37.4377,2600.0
2006-06-09 14:30:00,73.21,73.28,73.21,73.26,2100.0,37.4377,37.4735,37.4377,37.4633,2100.0
2006-06-09 14:35:00,73.22,73.22,73.12,73.18,2400.0,37.4429,37.4429,37.3917,37.4224,2400.0
2006-06-09 14:40:00,73.17,73.2,73.12,73.2,2300.0,37.4173,37.4326,37.3917,37.4326,2300.0
2006-06-09 14:45:00,73.17,73.25,73.15,73.15,3100.0,37.4173,37.4582,37.4071,37.4071,3100.0
2006-06-09 14:50:00,73.19,73.33,73.17,73.33,21500.0,37.4275,37.4991,37.4173,37.4991,21500.0
2006-06-09 14:55:00,73.34,73.38,73.34,73.34,2400.0,37.5042,37.5247,37.5042,37.5042,2400.0
2006-06-09 15:00:00,73.34,73.34,73.25,73.25,4900.0,37.5042,37.5042,37.4582,37.4582,4900.0
2006-06-09 15:05:00,73.26,73.31,73.26,73.31,6600.0,37.4633,37.4889,37.4633,37.4889,6600.0
2006-06-09 15:10:00,73.29,73.32,73.25,73.32,2700.0,37.4786,37.494,37.4582,37.494,2700.0
2006-06-09 15:15:00,73.33,73.43,73.33,73.4,3000.0,37.4991,37.5502,37.4991,37.5349,3000.0
2006-06-09 15:20:00,73.4,73.4,73.25,73.28,6200.0,37.5349,37.5349,37.4582,37.4735,6200.0
2006-06-09 15:25:00,73.25,73.4,73.25,73.38,9000.0,37.4582,37.5349,37.4582,37.5247,9000.0
2006-06-09 15:30:00,73.42,73.43,73.36,73.36,6000.0,37.5451,37.5502,37.5144,37.5144,6000.0
2006-06-09 15:35:00,73.39,73.51,73.39,73.48,3600.0,37.5298,37.5911,37.5298,37.5758,3600.0
2006-06-09 15:40:00,73.52,73.55,73.45,73.54,5100.0,37.5963,37.6116,37.5605,37.6065,5100.0
2006-06-09 15:45:00,73.56,73.57,73.46,73.57,6900.0,37.6167,37.6218,37.5656,37.6218,6900.0
2006-06-09 15:50:00,73.6,73.6,73.41,73.46,14500.0,37.6372,37.6372,37.54,37.5656,14500.0
2006-06-09 15:55:00,73.48,73.53,73.4,73.41,13100.0,37.5758,37.6014,37.5349,37.54,13100.0
2006-06-12 09:35:00,73.55,73.55,73.55,73.55,2600.0,37.6116,37.6116,37.6116,37.6116,2600.0
2006-06-12 09:40:00,73.49,73.49,73.02,73.02,8100.0,37.5809,37.5809,37.3406,37.3406,8100.0
2006-06-12 09:45:00,73.02,73.22,73.02,73.2,4100.0,37.3406,37.4429,37.3406,37.4326,4100.0
2006-06-12 09:50:00,73.15,73.18,73.09,73.09,2700.0,37.4071,37.4224,37.3764,37.3764,2700.0
2006-06-12 09:55:00,73.14,73.19,73.1,73.19,3000.0,37.4019,37.4275,37.3815,37.4275,3000.0
2006-06-12 10:00:00,73.18,73.18,72.8,72.8,31900.0,37.4224,37.4224,37.2281,37.2281,31900.0
2006-06-12 10:05:00,72.77,72.88,72.72,72.88,6200.0,37.2127,37.269,37.1872,37.269,6200.0
2006-06-12 10:10:00,72.95,72.95,72.8,72.81,29300.0,37.3048,37.3048,37.2281,37.2332,29300.0
2006-06-12 10:15:00,72.81,72.81,72.7,72.7,4300.0,37.2332,37.2332,37.1769,37.1769,4300.0
2006-06-12 10:20:00,72.65,72.65,72.55,72.58,13900.0,37.1514,37.1514,37.1002,37.1156,13900.0
2006-06-12 10:25:00,72.66,72.66,72.53,72.53,8600.0,37.1565,37.1565,37.09,37.09,8600.0
2006-06-12 10:30:00,72.6,72.6,72.5,72.5,21900.0,37.1258,37.1258,37.0747,37.0747,21900.0
2006-06-12 10:35:00,72.5,72.57,72.5,72.55,12500.0,37.0747,37.1105,37.0747,37.1002,12500.0
2006-06-12 10:40:00,72.55,72.57,72.46,72.47,14700.0,37.1002,37.1105,37.0542,37.0593,14700.0
2006-06-12 10:45:00,72.46,72.5,72.4,72.5,10100.0,37.0542,37.0747,37.0235,37.0747,10100.0
2006-06-12 10:50:00,72.45,72.55,72.4,72.49,10800.0,37.0491,37.1002,37.0235,37.0695,10800.0
2006-06-12 10:55:00,72.5,72.55,72.45,72.55,14000.0,37.0747,37.1002,37.0491,37.1002,14000.0
2006-06-12 11:00:00,72.53,72.53,72.32,72.32,32300.0,37.09,37.09,36.9826,36.9826,32300.0
2006-06-12 11:05:00,72.26,72.45,72.26,72.45,4400.0,36.9519,37.0491,36.9519,37.0491,4400.0
2006-06-12 11:10:00,72.52,72.55,72.47,72.5,900.0,37.0849,37.1002,37.0593,37.0747,900.0
2006-06-12 11:15:00,72.53,72.56,72.46,72.52,46700.0,37.09,37.1053,37.0542,37.0849,46700.0
2006-06-12 11:20:00,72.53,72.53,72.44,72.45,5200.0,37.09,37.09,37.044,37.0491,5200.0
2006-06-12 11:25:00,72.44,72.54,72.4,72.51,6500.0,37.044,37.0951,37.0235,37.0798,6500.0
2006-06-12 11:30:00,72.55,72.57,72.52,72.56,3800.0,37.1002,37.1105,37.0849,37.1053,3800.0
2006-06-12 11:35:00,72.56,72.56,72.54,72.56,3300.0,37.1053,37.1053,37.0951,37.1053,3300.0
2006-06-12 11:40:00,72.54,72.56,72.48,72.48,3400.0,37.0951,37.1053,37.0644,37.0644,3400.0
2006-06-12 11:45:00,72.49,72.51,72.43,72.46,3000.0,37.0695,37.0798,37.0389,37.0542,3000.0
2006-06-12 11:50:00,72.46,72.55,72.46,72.52,5600.0,37.0542,37.1002,37.0542,37.0849,5600.0
2006-06-12 11:55:00,72.51,72.51,72.36,72.51,5600.0,37.0798,37.0798,37.0031,37.0798,5600.0
2006-06-12 12:00:00,72.51,72.51,72.42,72.44,2700.0,37.0798,37.0798,37.0338,37.044,2700.0
2006-06-12 12:05:00,72.39,72.43,72.35,72.35,6500.0,37.0184,37.0389,36.998,36.998,6500.0
2006-06-12 12:10:00,72.35,72.4,72.35,72.39,4500.0,36.998,37.0235,36.998,37.0184,4500.0
2006-06-12 12:15:00,72.36,72.36,72.26,72.29,47800.0,37.0031,37.0031,36.9519,36.9673,47800.0
2006-06-12 12:20:00,72.3,72.3,72.19,72.24,21200.0,36.9724,36.9724,36.9161,36.9417,21200.0
2006-06-12 12:25:00,72.13,72.13,72.03,72.09,14200.0,36.8855,36.8855,36.8343,36.865,14200.0
2006-06-12 12:30:00,72.1,72.1,71.9,72.03,9300.0,36.8701,36.8701,36.7678,36.8343,9300.0
2006-06-12 12:35:00,72.0,72.0,71.87,71.87,3900.0,36.819,36.819,36.7525,36.7525,3900.0
2006-06-12 12:40:00,71.87,71.98,71.87,71.98,2300.0,36.7525,36.8087,36.7525,36.8087,2300.0
2006-06-12 12:45:00,71.98,72.0,71.9,71.91,4300.0,36.8087,36.819,36.7678,36.7729,4300.0
2006-06-12 12:50:00,71.94,71.94,71.89,71.94,5700.0,36.7883,36.7883,36.7627,36.7883,5700.0
2006-06-12 12:55:00,71.95,71.95,71.89,71.9,3100.0,36.7934,36.7934,36.7627,36.7678,3100.0
2006-06-12 13:00:00,71.91,71.95,71.89,71.94,35000.0,36.7729,36.7934,36.7627,36.7883,35000.0
2006-06-12 13:05:00,71.94,72.0,71.86,71.86,23500.0,36.7883,36.819,36.7474,36.7474,23500.0
2006-06-12 13:10:00,71.85,71.85,71.81,71.81,2900.0,36.7423,36.7423,36.7218,36.7218,2900.0
2006-06-12 13:15:00,71.81,71.81,71.73,71.78,3100.0,36.7218,36.7218,36.6809,36.7065,3100.0
2006-06-12 13:20:00,71.79,71.81,71.75,71.75,2900.0,36.7116,36.7218,36.6911,36.6911,2900.0
2006-06-12 13:25:00,71.8,71.8,71.7,71.75,10700.0,36.7167,36.7167,36.6656,36.6911,10700.0
2006-06-12 13:30:00,71.72,71.77,71.7,71.75,3400.0,36.6758,36.7014,36.6656,36.6911,3400.0
2006-06-12 13:35:00,71.75,71.77,71.7,71.73,4700.0,36.6911,36.7014,36.6656,36.6809,4700.0
2006-06-12 13:40:00,71.79,71.89,71.76,71.89,5700.0,36.7116,36.7627,36.6962,36.7627,5700.0
2006-06-12 13:45:00,71.9,72.0,71.85,71.97,6500.0,36.7678,36.819,36.7423,36.8036,6500.0
2006-06-12 13:50:00,72.0,72.02,71.96,72.02,1200.0,36.819,36.8292,36.7985,36.8292,1200.0
2006-06-12 13:55:00,72.03,72.11,72.03,72.07,6200.0,36.8343,36.8752,36.8343,36.8548,6200.0
2006-06-12 14:00:00,72.11,72.11,72.0,72.03,9800.0,36.8752,36.8752,36.819,36.8343,9800.0
2006-06-12 14:05:00,71.97,72.0,71.91,72.0,6900.0,36.8036,36.819,36.7729,36.819,6900.0
2006-06-12 14:10:00,72.01,72.09,72.0,72.03,13800.0,36.8241,36.865,36.819,36.8343,13800.0
2006-06-12 14:15:00,72.05,72.06,71.99,72.05,6200.0,36.8445,36.8497,36.8139,36.8445,6200.0
2006-06-12 14:20:00,72.06,72.12,72.02,72.12,11700.0,36.8497,36.8803,36.8292,36.8803,11700.0
2006-06-12 14:25:00,72.1,72.22,72.07,72.18,27700.0,36.8701,36.9315,36.8548,36.911,27700.0
2006-06-12 14:30:00,72.17,72.19,72.09,72.19,26400.0,36.9059,36.9161,36.865,36.9161,26400.0
2006-06-12 14:35:00,72.19,72.21,72.1,72.18,4600.0,36.9161,36.9264,36.8701,36.911,4600.0
2006-06-12 14:40:00,72.14,72.14,72.0,72.0,6400.0,36.8906,36.8906,36.819,36.819,6400.0
2006-06-12 14:45:00,71.99,72.13,71.98,72.05,13000.0,36.8139,36.8855,36.8087,36.8445,13000.0
2006-06-12 14:50:00,72.04,72.14,72.0,72.11,15600.0,36.8394,36.8906,36.819,36.8752,15600.0
2006-06-12 14:55:00,72.11,72.11,72.04,72.04,7700.0,36.8752,36.8752,36.8394,36.8394,7700.0
2006-06-12 15:00:00,72.04,72.04,71.96,71.96,6800.0,36.8394,36.8394,36.7985,36.7985,6800.0
2006-06-12 15:05:00,71.98,71.98,71.9,71.94,7900.0,36.8087,36.8087,36.7678,36.7883,7900.0
2006-06-12 15:10:00,71.91,72.03,71.91,72.01,7500.0,36.7729,36.8343,36.7729,36.8241,7500.0
2006-06-12 15:15:00,72.02,72.08,72.0,72.01,12700.0,36.8292,36.8599,36.819,36.8241,12700.0
2006-06-12 15:20:00,71.98,72.06,71.91,72.0,17700.0,36.8087,36.8497,36.7729,36.819,17700.0
2006-06-12 15:25:00,71.99,72.07,71.97,72.02,6000.0,36.8139,36.8548,36.8036,36.8292,6000.0
2006-06-12 15:30:00,72.02,72.02,71.85,71.86,8100.0,36.8292,36.8292,36.7423,36.7474,8100.0
2006-06-12 15:35:00,71.85,72.02,71.8,72.02,7300.0,36.7423,36.8292,36.7167,36.8292,7300.0
2006-06-12 15:40:00,71.96,72.03,71.95,71.97,12100.0,36.7985,36.8343,36.7934,36.8036,12100.0
2006-06-12 15:45:00,71.97,72.05,71.97,72.04,6900.0,36.8036,36.8445,36.8036,36.8394,6900.0
2006-06-12 15:50:00,72.04,72.14,72.02,72.12,13400.0,36.8394,36.8906,36.8292,36.8803,13400.0
2006-06-12 15:55:00,72.11,72.13,72.09,72.1,11700.0,36.8752,36.8855,36.865,36.8701,11700.0
2006-06-13 09:35:00,72.2,72.3,72.2,72.3,8200.0,36.9212,36.9724,36.9212,36.9724,8200.0
2006-06-13 09:40:00,72.14,72.14,71.94,72.02,5200.0,36.8906,36.8906,36.7883,36.8292,5200.0
2006-06-13 09:45:00,72.01,72.2,71.97,72.2,14000.0,36.8241,36.9212,36.8036,36.9212,14000.0
2006-06-13 09:50:00,72.2,72.64,72.2,72.58,11300.0,36.9212,37.1463,36.9212,37.1156,11300.0
2006-06-13 09:55:00,72.58,72.58,72.4,72.4,17800.0,37.1156,37.1156,37.0235,37.0235,17800.0
2006-06-13 10:00:00,72.4,72.42,72.23,72.23,40300.0,37.0235,37.0338,36.9366,36.9366,40300.0
2006-06-13 10:05:00,72.25,72.3,72.04,72.21,12800.0,36.9468,36.9724,36.8394,36.9264,12800.0
2006-06-13 10:10:00,72.21,72.45,72.1,72.1,13800.0,36.9264,37.0491,36.8701,36.8701,13800.0
2006-06-13 10:15:00,72.12,72.23,72.1,72.18,6500.0,36.8803,36.9366,36.8701,36.911,6500.0
2006-06-13 10:20:00,72.16,72.36,72.09,72.3,15100.0,36.9008,37.0031,36.865,36.9724,15100.0
2006-06-13 10:25:00,72.29,72.5,72.29,72.5,37700.0,36.9673,37.0747,36.9673,37.0747,37700.0
2006-06-13 10:30:00,72.48,72.48,72.25,72.27,17400.0,37.0644,37.0644,36.9468,36.957,17400.0
2006-06-13 10:35:00,72.27,72.39,72.21,72.21,3500.0,36.957,37.0184,36.9264,36.9264,3500.0
2006-06-13 10:40:00,72.21,72.36,72.2,72.3,6700.0,36.9264,37.0031,36.9212,36.9724,6700.0
2006-06-13 10:45:00,72.29,72.46,72.19,72.25,7200.0,36.9673,37.0542,36.9161,36.9468,7200.0
2006-06-13 10:50:00,72.24,72.24,71.98,72.03,9900.0,36.9417,36.9417,36.8087,36.8343,9900.0
2006-06-13 10:55:00,72.07,72.13,71.98,72.04,8400.0,36.8548,36.8855,36.8087,36.8394,8400.0
2006-06-13 11:00:00,72.05,72.17,71.96,72.17,23700.0,36.8445,36.9059,36.7985,36.9059,23700.0
2006-06-13 11:05:00,72.18,72.3,72.13,72.25,24000.0,36.911,36.9724,36.8855,36.9468,24000.0
2006-06-13 11:10:00,72.24,72.24,72.16,72.21,18200.0,36.9417,36.9417,36.9008,36.9264,18200.0
2006-06-13 11:15:00,72.2,72.3,72.2,72.29,7700.0,36.9212,36.9724,36.9212,36.9673,7700.0
2006-06-13 11:20:00,72.29,72.29,72.19,72.27,4900.0,36.9673,36.9673,36.9161,36.957,4900.0
2006-06-13 11:25:00,72.27,72.3,72.16,72.16,7000.0,36.957,36.9724,36.9008,36.9008,7000.0
2006-06-13 11:30:00,72.16,72.3,72.15,72.23,7800.0,36.9008,36.9724,36.8957,36.9366,7800.0
2006-06-13 11:35:00,72.25,72.28,72.12,72.2,29500.0,36.9468,36.9622,36.8803,36.9212,29500.0
2006-06-13 11:40:00,72.17,72.25,72.12,72.25,15600.0,36.9059,36.9468,36.8803,36.9468,15600.0
2006-06-13 11:45:00,72.24,72.35,72.23,72.35,8000.0,36.9417,36.998,36.9366,36.998,8000.0
2006-06-13 11:50:00,72.35,72.36,72.16,72.22,14300.0,36.998,37.0031,36.9008,36.9315,14300.0
2006-06-13 11:55:00,72.23,72.25,72.22,72.25,2500.0,36.9366,36.9468,36.9315,36.9468,2500.0
2006-06-13 12:00:00,72.32,72.62,72.32,72.56,10300.0,36.9826,37.136,36.9826,37.1053,10300.0
2006-06-13 12:05:00,72.55,72.67,72.54,72.65,6800.0,37.1002,37.1616,37.0951,37.1514,6800.0
2006-06-13 12:10:00,72.72,72.73,72.67,72.71,7000.0,37.1872,37.1923,37.1616,37.182,7000.0
2006-06-13 12:15:00,72.72,72.79,72.54,72.78,15600.0,37.1872,37.223,37.0951,37.2178,15600.0
2006-06-13 12:20:00,72.74,72.77,72.65,72.65,6200.0,37.1974,37.2127,37.1514,37.1514,6200.0
2006-06-13 12:25:00,72.65,72.68,72.61,72.63,5000.0,37.1514,37.1667,37.1309,37.1411,5000.0
2006-06-13 12:30:00,72.64,72.68,72.6,72.62,4100.0,37.1463,37.1667,37.1258,37.136,4100.0
2006-06-13 12:35:00,72.61,72.61,72.54,72.54,2800.0,37.1309,37.1309,37.0951,37.0951,2800.0
2006-06-13 12:40:00,72.53,72.63,72.49,72.63,19700.0,37.09,37.1411,37.0695,37.1411,19700.0
2006-06-13 12:45:00,72.69,72.69,72.65,72.66,1200.0,37.1718,37.1718,37.1514,37.1565,1200.0
2006-06-13 12:50:00,72.65,72.66,72.57,72.57,3700.0,37.1514,37.1565,37.1105,37.1105,3700.0
2006-06-13 12:55:00,72.58,72.58,72.54,72.54,7600.0,37.1156,37.1156,37.0951,37.0951,7600.0
2006-06-13 13:00:00,72.53,72.53,72.34,72.38,16900.0,37.09,37.09,36.9928,37.0133,16900.0
2006-06-13 13:05:00,72.39,72.41,72.31,72.31,7000.0,37.0184,37.0286,36.9775,36.9775,7000.0
2006-06-13 13:10:00,72.3,72.4,72.29,72.4,20000.0,36.9724,37.0235,36.9673,37.0235,20000.0
2006-06-13 13:15:00,72.39,72.4,72.33,72.37,4000.0,37.0184,37.0235,36.9877,37.0082,4000.0
2006-06-13 13:20:00,72.37,72.37,72.26,72.26,8100.0,37.0082,37.0082,36.9519,36.9519,8100.0
2006-06-13 13:25:00,72.25,72.34,72.23,72.32,6300.0,36.9468,36.9928,36.9366,36.9826,6300.0
2006-06-13 13:30:00,72.31,72.61,72.25,72.58,9700.0,36.9775,37.1309,36.9468,37.1156,9700.0
2006-06-13 13:35:00,72.65,72.66,72.35,72.35,19700.0,37.1514,37.1565,36.998,36.998,19700.0
2006-06-13 13:40:00,72.4,72.56,72.29,72.55,6800.0,37.0235,37.1053,36.9673,37.1002,6800.0
2006-06-13 13:45:00,72.55,72.82,72.55,72.63,9800.0,37.1002,37.2383,37.1002,37.1411,9800.0
2006-06-13 13:50:00,72.61,72.73,72.61,72.64,3500.0,37.1309,37.1923,37.1309,37.1463,3500.0
2006-06-13 13:55:00,72.56,72.68,72.56,72.6,2800.0,37.1053,37.1667,37.1053,37.1258,2800.0
2006-06-13 14:00:00,72.59,72.6,72.51,72.57,2300.0,37.1207,37.1258,37.0798,37.1105,2300.0
2006-06-13 14:05:00,72.59,72.61,72.51,72.53,6400.0,37.1207,37.1309,37.0798,37.09,6400.0
2006-06-13 14:10:00,72.54,72.54,72.42,72.42,3100.0,37.0951,37.0951,37.0338,37.0338,3100.0
2006-06-13 14:15:00,72.39,72.39,72.31,72.32,15300.0,37.0184,37.0184,36.9775,36.9826,15300.0
2006-06-13 14:20:00,72.35,72.35,72.2,72.23,11000.0,36.998,36.998,36.9212,36.9366,11000.0
2006-06-13 14:25:00,72.24,72.32,72.22,72.26,18600.0,36.9417,36.9826,36.9315,36.9519,18600.0
2006-06-13 14:30:00,72.26,72.3,72.12,72.12,6600.0,36.9519,36.9724,36.8803,36.8803,6600.0
2006-06-13 14:35:00,72.1,72.23,72.0,72.06,12700.0,36.8701,36.9366,36.819,36.8497,12700.0
2006-06-13 14:40:00,72.05,72.24,72.04,72.19,7900.0,36.8445,36.9417,36.8394,36.9161,7900.0
2006-06-13 14:45:00,72.18,72.18,71.97,71.97,8200.0,36.911,36.911,36.8036,36.8036,8200.0
2006-06-13 14:50:00,71.95,72.0,71.93,72.0,12900.0,36.7934,36.819,36.7832,36.819,12900.0
2006-06-13 14:55:00,72.03,72.05,71.96,71.96,7400.0,36.8343,36.8445,36.7985,36.7985,7400.0
2006-06-13 15:00:00,71.95,72.0,71.82,71.83,10400.0,36.7934,36.819,36.7269,36.732,10400.0
2006-06-13 15:05:00,71.87,71.97,71.87,71.97,7300.0,36.7525,36.8036,36.7525,36.8036,7300.0
2006-06-13 15:10:00,72.0,72.1,71.93,71.98,11900.0,36.819,36.8701,36.7832,36.8087,11900.0
2006-06-13 15:15:00,71.97,72.14,71.97,72.11,14500.0,36.8036,36.8906,36.8036,36.8752,14500.0
2006-06-13 15:20:00,72.16,72.21,72.14,72.2,8600.0,36.9008,36.9264,36.8906,36.9212,8600.0
2006-06-13 15:25:00,72.2,72.25,72.18,72.23,36400.0,36.9212,36.9468,36.911,36.9366,36400.0
2006-06-13 15:30:00,72.22,72.45,72.22,72.43,26100.0,36.9315,37.0491,36.9315,37.0389,26100.0
2006-06-13 15:35:00,72.43,72.43,72.1,72.14,14100.0,37.0389,37.0389,36.8701,36.8906,14100.0
2006-06-13 15:40:00,72.14,72.25,72.14,72.15,15600.0,36.8906,36.9468,36.8906,36.8957,15600.0
2006-06-13 15:45:00,72.13,72.15,72.05,72.06,15400.0,36.8855,36.8957,36.8445,36.8497,15400.0
2006-06-13 15:50:00,72.08,72.14,72.05,72.05,16400.0,36.8599,36.8906,36.8445,36.8445,16400.0
2006-06-13 15:55:00,72.05,72.1,72.0,72.09,27800.0,36.8445,36.8701,36.819,36.865,27800.0
2006-06-14 09:35:00,72.0,72.06,72.0,72.06,3700.0,36.819,36.8497,36.819,36.8497,3700.0
2006-06-14 09:40:00,72.08,72.09,71.93,71.96,3200.0,36.8599,36.865,36.7832,36.7985,3200.0
2006-06-14 09:45:00,71.93,71.95,71.36,71.81,19400.0,36.7832,36.7934,36.4917,36.7218,19400.0
2006-06-14 09:50:00,71.82,72.09,71.81,71.99,7800.0,36.7269,36.865,36.7218,36.8139,7800.0
2006-06-14 09:55:00,72.05,72.05,71.84,71.97,4400.0,36.8445,36.8445,36.7372,36.8036,4400.0
2006-06-14 10:00:00,71.94,71.94,71.87,71.9,3400.0,36.7883,36.7883,36.7525,36.7678,3400.0
2006-06-14 10:05:00,71.94,72.1,71.94,72.05,4800.0,36.7883,36.8701,36.7883,36.8445,4800.0
2006-06-14 10:10:00,72.0,72.0,71.9,71.93,3300.0,36.819,36.819,36.7678,36.7832,3300.0
2006-06-14 10:15:00,71.8,71.99,71.8,71.96,4800.0,36.7167,36.8139,36.7167,36.7985,4800.0
2006-06-14 10:20:00,71.9,72.02,71.9,72.0,4300.0,36.7678,36.8292,36.7678,36.819,4300.0
2006-06-14 10:25:00,71.95,71.95,71.85,71.85,5300.0,36.7934,36.7934,36.7423,36.7423,5300.0
2006-06-14 10:30:00,71.9,71.97,71.84,71.88,7200.0,36.7678,36.8036,36.7372,36.7576,7200.0
2006-06-14 10:35:00,71.84,71.91,71.79,71.79,3800.0,36.7372,36.7729,36.7116,36.7116,3800.0
2006-06-14 10:40:00,71.83,71.91,71.8,71.91,4500.0,36.732,36.7729,36.7167,36.7729,4500.0
2006-06-14 10:45:00,71.9,71.97,71.9,71.96,1900.0,36.7678,36.8036,36.7678,36.7985,1900.0
2006-06-14 10:50:00,71.9,72.01,71.87,71.94,3800.0,36.7678,36.8241,36.7525,36.7883,3800.0
2006-06-14 10:55:00,71.93,71.98,71.86,71.86,3800.0,36.7832,36.8087,36.7474,36.7474,3800.0
2006-06-14 11:00:00,71.84,71.87,71.76,71.85,7600.0,36.7372,36.7525,36.6962,36.7423,7600.0
2006-06-14 11:05:00,71.77,71.86,71.77,71.84,4600.0,36.7014,36.7474,36.7014,36.7372,4600.0
2006-06-14 11:10:00,71.86,71.89,71.82,71.83,3700.0,36.7474,36.7627,36.7269,36.732,3700.0
2006-06-14 11:15:00,71.83,71.95,71.81,71.85,5100.0,36.732,36.7934,36.7218,36.7423,5100.0
2006-06-14 11:20:00,71.81,71.82,71.74,71.81,3600.0,36.7218,36.7269,36.686,36.7218,3600.0
2006-06-14 11:25:00,71.81,71.81,71.73,71.78,4000.0,36.7218,36.7218,36.6809,36.7065,4000.0
2006-06-14 11:30:00,71.77,71.82,71.77,71.8,2200.0,36.7014,36.7269,36.7014,36.7167,2200.0
2006-06-14 11:35:00,71.78,71.89,71.75,71.77,3400.0,36.7065,36.7627,36.6911,36.7014,3400.0
2006-06-14 11:40:00,71.8,71.87,71.8,71.85,3300.0,36.7167,36.7525,36.7167,36.7423,3300.0
2006-06-14 11:45:00,71.82,71.82,71.78,71.78,900.0,36.7269,36.7269,36.7065,36.7065,900.0
2006-06-14 11:50:00,71.84,71.84,71.78,71.79,2000.0,36.7372,36.7372,36.7065,36.7116,2000.0
2006-06-14 11:55:00,71.78,71.78,71.72,71.74,2000.0,36.7065,36.7065,36.6758,36.686,2000.0
2006-06-14 12:00:00,71.78,71.8,71.73,71.77,2200.0,36.7065,36.7167,36.6809,36.7014,2200.0
2006-06-14 12:05:00,71.78,71.81,71.74,71.81,2200.0,36.7065,36.7218,36.686,36.7218,2200.0
2006-06-14 12:10:00,71.8,71.8,71.76,71.78,1400.0,36.7167,36.7167,36.6962,36.7065,1400.0
2006-06-14 12:15:00,71.76,71.81,71.76,71.78,3800.0,36.6962,36.7218,36.6962,36.7065,3800.0
2006-06-14 12:20:00,71.77,71.79,71.75,71.76,2700.0,36.7014,36.7116,36.6911,36.6962,2700.0
2006-06-14 12:25:00,71.74,71.74,71.7,71.7,2700.0,36.686,36.686,36.6656,36.6656,2700.0
2006-06-14 12:30:00,71.71,71.76,71.7,71.71,1700.0,36.6707,36.6962,36.6656,36.6707,1700.0
2006-06-14 12:35:00,71.7,71.76,71.7,71.72,2700.0,36.6656,36.6962,36.6656,36.6758,2700.0
2006-06-14 12:40:00,71.72,71.72,71.69,71.69,1200.0,36.6758,36.6758,36.6604,36.6604,1200.0
2006-06-14 12:45:00,71.69,71.69,71.64,71.64,3500.0,36.6604,36.6604,36.6349,36.6349,3500.0
2006-06-14 12:50:00,71.64,71.65,71.64,71.65,800.0,36.6349,36.64,36.6349,36.64,800.0
2006-06-14 12:55:00,71.63,71.68,71.58,71.67,4600.0,36.6298,36.6553,36.6042,36.6502,4600.0
2006-06-14 13:00:00,71.66,71.67,71.6,71.6,1000.0,36.6451,36.6502,36.6144,36.6144,1000.0
2006-06-14 13:05:00,71.6,71.63,71.59,71.59,4700.0,36.6144,36.6298,36.6093,36.6093,4700.0
2006-06-14 13:10:00,71.58,71.6,71.5,71.51,10000.0,36.6042,36.6144,36.5633,36.5684,10000.0
2006-06-14 13:15:00,71.52,71.57,71.45,71.51,8000.0,36.5735,36.5991,36.5377,36.5684,8000.0
2006-06-14 13:20:00,71.51,71.52,71.42,71.42,9200.0,36.5684,36.5735,36.5224,36.5224,9200.0
2006-06-14 13:25:00,71.43,71.47,71.31,71.46,12100.0,36.5275,36.5479,36.4661,36.5428,12100.0
2006-06-14 13:30:00,71.42,71.42,71.37,71.42,4300.0,36.5224,36.5224,36.4968,36.5224,4300.0
2006-06-14 13:35:00,71.43,71.47,71.35,71.35,4900.0,36.5275,36.5479,36.4866,36.4866,4900.0
2006-06-14 13:40:00,71.36,71.5,71.35,71.45,6000.0,36.4917,36.5633,36.4866,36.5377,6000.0
2006-06-14 13:45:00,71.44,71.48,71.4,71.48,4100.0,36.5326,36.5531,36.5121,36.5531,4100.0
2006-06-14 13:50:00,71.48,71.55,71.41,71.41,6500.0,36.5531,36.5889,36.5173,36.5173,6500.0
2006-06-14 13:55:00,71.4,71.61,71.4,71.57,7500.0,36.5121,36.6195,36.5121,36.5991,7500.0
2006-06-14 14:00:00,71.58,71.62,71.41,71.51,8800.0,36.6042,36.6247,36.5173,36.5684,8800.0
2006-06-14 14:05:00,71.51,71.56,71.45,71.48,11000.0,36.5684,36.594,36.5377,36.5531,11000.0
2006-06-14 14:10:00,71.49,71.64,71.45,71.5,10000.0,36.5582,36.6349,36.5377,36.5633,10000.0
2006-06-14 14:15:00,71.5,71.6,71.45,71.53,12700.0,36.5633,36.6144,36.5377,36.5786,12700.0
2006-06-14 14:20:00,71.54,71.56,71.5,71.55,54500.0,36.5837,36.594,36.5633,36.5889,54500.0
2006-06-14 14:25:00,71.55,71.6,71.54,71.6,11300.0,36.5889,36.6144,36.5837,36.6144,11300.0
2006-06-14 14:30:00,71.59,71.6,71.53,71.53,8300.0,36.6093,36.6144,36.5786,36.5786,8300.0
2006-06-14 14:35:00,71.53,71.6,71.53,71.58,12100.0,36.5786,36.6144,36.5786,36.6042,12100.0
2006-06-14 14:40:00,71.56,71.58,71.52,71.57,14400.0,36.594,36.6042,36.5735,36.5991,14400.0
2006-06-14 14:45:00,71.55,71.6,71.52,71.6,17100.0,36.5889,36.6144,36.5735,36.6144,17100.0
2006-06-14 14:50:00,71.59,71.66,71.53,71.65,16000.0,36.6093,36.6451,36.5786,36.64,16000.0
2006-06-14 14:55:00,71.64,71.7,71.55,71.62,10900.0,36.6349,36.6656,36.5889,36.6247,10900.0
2006-06-14 15:00:00,71.61,71.72,71.61,71.71,6300.0,36.6195,36.6758,36.6195,36.6707,6300.0
2006-06-14 15:05:00,71.71,71.87,71.71,71.8,17900.0,36.6707,36.7525,36.6707,36.7167,17900.0
2006-06-14 15:10:00,71.78,71.85,71.75,71.75,13900.0,36.7065,36.7423,36.6911,36.6911,13900.0
2006-06-14 15:15:00,71.79,71.93,71.79,71.88,11900.0,36.7116,36.7832,36.7116,36.7576,11900.0
2006-06-14 15:20:00,71.86,71.86,71.72,71.74,7500.0,36.7474,36.7474,36.6758,36.686,7500.0
2006-06-14 15:25:00,71.73,71.84,71.73,71.76,11400.0,36.6809,36.7372,36.6809,36.6962,11400.0
2006-06-14 15:30:00,71.77,71.96,71.77,71.94,11900.0,36.7014,36.7985,36.7014,36.7883,11900.0
2006-06-14 15:35:00,71.94,71.99,71.85,71.94,8600.0,36.7883,36.8139,36.7423,36.7883,8600.0
2006-06-14 15:40:00,71.97,71.99,71.92,71.94,10900.0,36.8036,36.8139,36.7781,36.7883,10900.0
2006-06-14 15:45:00,71.94,72.05,71.92,72.03,15200.0,36.7883,36.8445,36.7781,36.8343,15200.0
2006-06-14 15:50:00,72.02,72.15,72.02,72.1,14400.0,36.8292,36.8957,36.8292,36.8701,14400.0
2006-06-14 15:55:00,72.1,72.12,71.97,72.07,21900.0,36.8701,36.8803,36.8036,36.8548,21900.0
2006-06-15 09:35:00,72.25,72.34,72.25,72.33,9300.0,36.9468,36.9928,36.9468,36.9877,9300.0
2006-06-15 09:40:00,72.43,72.45,72.15,72.23,5400.0,37.0389,37.0491,36.8957,36.9366,5400.0
2006-06-15 09:45:00,72.25,72.4,72.23,72.35,3200.0,36.9468,37.0235,36.9366,36.998,3200.0
2006-06-15 09:50:00,72.35,72.63,72.32,72.61,5400.0,36.998,37.1411,36.9826,37.1309,5400.0
2006-06-15 09:55:00,72.6,72.6,72.38,72.48,3400.0,37.1258,37.1258,37.0133,37.0644,3400.0
2006-06-15 10:00:00,72.47,72.54,72.29,72.34,6600.0,37.0593,37.0951,36.9673,36.9928,6600.0
2006-06-15 10:05:00,72.34,72.36,72.27,72.35,2200.0,36.9928,37.0031,36.957,36.998,2200.0
2006-06-15 10:10:00,72.31,72.44,72.26,72.44,2600.0,36.9775,37.044,36.9519,37.044,2600.0
2006-06-15 10:15:00,72.52,72.59,72.43,72.51,8700.0,37.0849,37.1207,37.0389,37.0798,8700.0
2006-06-15 10:20:00,72.49,72.57,72.49,72.55,2000.0,37.0695,37.1105,37.0695,37.1002,2000.0
2006-06-15 10:25:00,72.6,72.64,72.51,72.64,3500.0,37.1258,37.1463,37.0798,37.1463,3500.0
2006-06-15 10:30:00,72.59,72.85,72.58,72.8,8100.0,37.1207,37.2536,37.1156,37.2281,8100.0
2006-06-15 10:35:00,72.81,72.87,72.8,72.86,5600.0,37.2332,37.2639,37.2281,37.2588,5600.0
2006-06-15 10:40:00,72.85,73.0,72.83,72.97,7400.0,37.2536,37.3303,37.2434,37.315,7400.0
2006-06-15 10:45:00,72.97,72.98,72.9,72.91,3900.0,37.315,37.3201,37.2792,37.2843,3900.0
2006-06-15 10:50:00,72.91,72.93,72.75,72.77,6700.0,37.2843,37.2946,37.2025,37.2127,6700.0
2006-06-15 10:55:00,72.77,72.79,72.57,72.57,5300.0,37.2127,37.223,37.1105,37.1105,5300.0
2006-06-15 11:00:00,72.59,72.64,72.56,72.58,3200.0,37.1207,37.1463,37.1053,37.1156,3200.0
2006-06-15 11:05:00,72.58,72.7,72.56,72.65,5000.0,37.1156,37.1769,37.1053,37.1514,5000.0
2006-06-15 11:10:00,72.66,72.73,72.65,72.69,1100.0,37.1565,37.1923,37.1514,37.1718,1100.0
2006-06-15 11:15:00,72.67,72.79,72.67,72.76,1800.0,37.1616,37.223,37.1616,37.2076,1800.0
2006-06-15 11:20:00,72.81,72.87,72.77,72.81,1500.0,37.2332,37.2639,37.2127,37.2332,1500.0
2006-06-15 11:25:00,72.81,72.81,72.72,72.78,3400.0,37.2332,37.2332,37.1872,37.2178,3400.0
2006-06-15 11:30:00,72.73,72.8,72.73,72.73,5600.0,37.1923,37.2281,37.1923,37.1923,5600.0
2006-06-15 11:35:00,72.7,72.77,72.7,72.71,4800.0,37.1769,37.2127,37.1769,37.182,4800.0
2006-06-15 11:40:00,72.71,72.71,72.61,72.61,3200.0,37.182,37.182,37.1309,37.1309,3200.0
2006-06-15 11:45:00,72.57,72.62,72.55,72.6,3600.0,37.1105,37.136,37.1002,37.1258,3600.0
2006-06-15 11:50:00,72.56,72.66,72.56,72.64,2300.0,37.1053,37.1565,37.1053,37.1463,2300.0
2006-06-15 11:55:00,72.62,72.74,72.62,72.74,3200.0,37.136,37.1974,37.136,37.1974,3200.0
2006-06-15 12:00:00,72.75,72.75,72.6,72.67,6800.0,37.2025,37.2025,37.1258,37.1616,6800.0
2006-06-15 12:05:00,72.64,72.71,72.6,72.71,2100.0,37.1463,37.182,37.1258,37.182,2100.0
2006-06-15 12:10:00,72.76,72.76,72.71,72.74,1000.0,37.2076,37.2076,37.182,37.1974,1000.0
2006-06-15 12:15:00,72.71,72.83,72.71,72.79,7100.0,37.182,37.2434,37.182,37.223,7100.0
2006-06-15 12:20:00,72.79,72.91,72.79,72.91,10000.0,37.223,37.2843,37.223,37.2843,10000.0
2006-06-15 12:25:00,72.92,72.92,72.89,72.91,2400.0,37.2894,37.2894,37.2741,37.2843,2400.0
2006-06-15 12:30:00,72.91,72.95,72.9,72.95,3600.0,37.2843,37.3048,37.2792,37.3048,3600.0
2006-06-15 12:35:00,72.95,72.98,72.9,72.98,7300.0,37.3048,37.3201,37.2792,37.3201,7300.0
2006-06-15 12:40:00,72.98,72.99,72.87,72.93,5700.0,37.3201,37.3252,37.2639,37.2946,5700.0
2006-06-15 12:45:00,72.92,72.95,72.88,72.92,5800.0,37.2894,37.3048,37.269,37.2894,5800.0
2006-06-15 12:50:00,72.94,72.95,72.87,72.95,3200.0,37.2997,37.3048,37.2639,37.3048,3200.0
2006-06-15 12:55:00,72.93,72.93,72.77,72.77,2600.0,37.2946,37.2946,37.2127,37.2127,2600.0
2006-06-15 13:00:00,72.77,72.82,72.73,72.8,9300.0,37.2127,37.2383,37.1923,37.2281,9300.0
2006-06-15 13:05:00,72.79,72.86,72.74,72.86,3900.0,37.223,37.2588,37.1974,37.2588,3900.0
2006-06-15 13:10:00,72.86,72.87,72.75,72.82,5700.0,37.2588,37.2639,37.2025,37.2383,5700.0
2006-06-15 13:15:00,72.84,72.84,72.74,72.81,4300.0,37.2485,37.2485,37.1974,37.2332,4300.0
2006-06-15 13:20:00,72.75,72.75,72.63,72.7,2600.0,37.2025,37.2025,37.1411,37.1769,2600.0
2006-06-15 13:25:00,72.7,72.7,72.59,72.59,5300.0,37.1769,37.1769,37.1207,37.1207,5300.0
2006-06-15 13:30:00,72.57,72.57,72.37,72.45,8400.0,37.1105,37.1105,37.0082,37.0491,8400.0
2006-06-15 13:35:00,72.45,72.45,72.33,72.38,3400.0,37.0491,37.0491,36.9877,37.0133,3400.0
2006-06-15 13:40:00,72.36,72.53,72.36,72.53,2400.0,37.0031,37.09,37.0031,37.09,2400.0
2006-06-15 13:45:00,72.53,72.92,72.39,72.88,17600.0,37.09,37.2894,37.0184,37.269,17600.0
2006-06-15 13:50:00,72.86,72.86,72.65,72.77,10800.0,37.2588,37.2588,37.1514,37.2127,10800.0
2006-06-15 13:55:00,72.78,72.93,72.76,72.93,9600.0,37.2178,37.2946,37.2076,37.2946,9600.0
2006-06-15 14:00:00,72.95,73.14,72.95,73.07,14000.0,37.3048,37.4019,37.3048,37.3661,14000.0
2006-06-15 14:05:00,73.05,73.15,73.05,73.13,6900.0,37.3559,37.4071,37.3559,37.3968,6900.0
2006-06-15 14:10:00,73.1,73.16,73.09,73.13,13300.0,37.3815,37.4122,37.3764,37.3968,13300.0
2006-06-15 14:15:00,73.11,73.17,73.05,73.17,5800.0,37.3866,37.4173,37.3559,37.4173,5800.0
2006-06-15 14:20:00,73.2,73.29,73.19,73.2,15800.0,37.4326,37.4786,37.4275,37.4326,15800.0
2006-06-15 14:25:00,73.19,73.2,73.0,73.13,6400.0,37.4275,37.4326,37.3303,37.3968,6400.0
2006-06-15 14:30:00,73.13,73.13,73.05,73.1,3200.0,37.3968,37.3968,37.3559,37.3815,3200.0
2006-06-15 14:35:00,73.1,73.15,73.05,73.15,6400.0,37.3815,37.4071,37.3559,37.4071,6400.0
2006-06-15 14:40:00,73.15,73.32,73.15,73.27,8400.0,37.4071,37.494,37.4071,37.4684,8400.0
2006-06-15 14:45:00,73.29,73.31,73.09,73.22,5800.0,37.4786,37.4889,37.3764,37.4429,5800.0
2006-06-15 14:50:00,73.21,73.24,73.2,73.21,3400.0,37.4377,37.4531,37.4326,37.4377,3400.0
2006-06-15 14:55:00,73.2,73.25,73.2,73.2,7500.0,37.4326,37.4582,37.4326,37.4326,7500.0
2006-06-15 15:00:00,73.2,73.2,73.14,73.17,3500.0,37.4326,37.4326,37.4019,37.4173,3500.0
2006-06-15 15:05:00,73.19,73.24,73.1,73.1,3400.0,37.4275,37.4531,37.3815,37.3815,3400.0
2006-06-15 15:10:00,73.1,73.17,73.05,73.17,3000.0,37.3815,37.4173,37.3559,37.4173,3000.0
2006-06-15 15:15:00,73.16,73.21,73.15,73.15,20000.0,37.4122,37.4377,37.4071,37.4071,20000.0
2006-06-15 15:20:00,73.15,73.2,73.14,73.16,7100.0,37.4071,37.4326,37.4019,37.4122,7100.0
2006-06-15 15:25:00,73.17,73.23,73.17,73.2,900.0,37.4173,37.448,37.4173,37.4326,900.0
2006-06-15 15:30:00,73.18,73.39,73.17,73.36,8900.0,37.4224,37.5298,37.4173,37.5144,8900.0
2006-06-15 15:35:00,73.35,73.45,73.35,73.45,22900.0,37.5093,37.5605,37.5093,37.5605,22900.0
2006-06-15 15:40:00,73.55,73.72,73.45,73.53,23400.0,37.6116,37.6985,37.5605,37.6014,23400.0
2006-06-15 15:45:00,73.52,73.57,73.5,73.51,11900.0,37.5963,37.6218,37.586,37.5911,11900.0
2006-06-15 15:50:00,73.51,73.53,73.45,73.47,11100.0,37.5911,37.6014,37.5605,37.5707,11100.0
2006-06-15 15:55:00,73.47,73.48,73.45,73.48,6700.0,37.5707,37.5758,37.5605,37.5758,6700.0
2006-06-16 09:40:00,73.0,73.1,73.0,73.1,71500.0,37.3303,37.3815,37.3303,37.3815,71500.0
2006-06-16 09:45:00,73.09,73.17,73.01,73.04,10700.0,37.3764,37.4173,37.3355,37.3508,10700.0
2006-06-16 09:50:00,73.12,73.2,73.1,73.15,9900.0,37.3917,37.4326,37.3815,37.4071,9900.0
2006-06-16 09:55:00,73.13,73.16,73.1,73.16,6300.0,37.3968,37.4122,37.3815,37.4122,6300.0
2006-06-16 10:00:00,73.22,73.24,73.21,73.22,4700.0,37.4429,37.4531,37.4377,37.4429,4700.0
2006-06-16 10:05:00,73.22,73.22,72.98,72.98,3900.0,37.4429,37.4429,37.3201,37.3201,3900.0
2006-06-16 10:10:00,72.95,73.06,72.9,73.06,3600.0,37.3048,37.361,37.2792,37.361,3600.0
2006-06-16 10:15:00,73.01,73.1,72.96,72.96,2500.0,37.3355,37.3815,37.3099,37.3099,2500.0
2006-06-16 10:20:00,72.96,73.05,72.88,72.88,3800.0,37.3099,37.3559,37.269,37.269,3800.0
2006-06-16 10:25:00,72.98,72.98,72.89,72.93,7900.0,37.3201,37.3201,37.2741,37.2946,7900.0
2006-06-16 10:30:00,72.89,73.05,72.89,73.02,4900.0,37.2741,37.3559,37.2741,37.3406,4900.0
2006-06-16 10:35:00,73.05,73.15,73.05,73.07,3400.0,37.3559,37.4071,37.3559,37.3661,3400.0
2006-06-16 10:40:00,73.15,73.18,73.13,73.18,9000.0,37.4071,37.4224,37.3968,37.4224,9000.0
2006-06-16 10:45:00,73.15,73.2,73.09,73.16,10100.0,37.4071,37.4326,37.3764,37.4122,10100.0
2006-06-16 10:50:00,73.1,73.2,73.06,73.2,6000.0,37.3815,37.4326,37.361,37.4326,6000.0
2006-06-16 10:55:00,73.19,73.25,73.15,73.25,2500.0,37.4275,37.4582,37.4071,37.4582,2500.0
2006-06-16 11:00:00,73.25,73.25,73.2,73.2,6600.0,37.4582,37.4582,37.4326,37.4326,6600.0
2006-06-16 11:05:00,73.15,73.32,73.15,73.32,6500.0,37.4071,37.494,37.4071,37.494,6500.0
2006-06-16 11:10:00,73.35,73.4,73.31,73.31,7500.0,37.5093,37.5349,37.4889,37.4889,7500.0
2006-06-16 11:15:00,73.29,73.29,73.19,73.19,1600.0,37.4786,37.4786,37.4275,37.4275,1600.0
2006-06-16 11:20:00,73.18,73.29,73.05,73.05,8800.0,37.4224,37.4786,37.3559,37.3559,8800.0
2006-06-16 11:25:00,73.05,73.06,72.99,73.0,6100.0,37.3559,37.361,37.3252,37.3303,6100.0
2006-06-16 11:30:00,72.98,72.98,72.89,72.89,2000.0,37.3201,37.3201,37.2741,37.2741,2000.0
2006-06-16 11:35:00,72.93,73.25,72.93,73.25,8800.0,37.2946,37.4582,37.2946,37.4582,8800.0
2006-06-16 11:40:00,73.21,73.21,73.16,73.16,1200.0,37.4377,37.4377,37.4122,37.4122,1200.0
2006-06-16 11:45:00,73.16,73.23,73.14,73.17,2900.0,37.4122,37.448,37.4019,37.4173,2900.0
2006-06-16 11:50:00,73.22,73.23,73.17,73.23,2200.0,37.4429,37.448,37.4173,37.448,2200.0
2006-06-16 11:55:00,73.23,73.27,73.19,73.21,2500.0,37.448,37.4684,37.4275,37.4377,2500.0
2006-06-16 12:00:00,73.2,73.23,73.15,73.23,1400.0,37.4326,37.448,37.4071,37.448,1400.0
2006-06-16 12:05:00,73.19,73.27,73.19,73.23,3800.0,37.4275,37.4684,37.4275,37.448,3800.0
2006-06-16 12:10:00,73.33,73.33,73.23,73.23,4200.0,37.4991,37.4991,37.448,37.448,4200.0
2006-06-16 12:15:00,73.2,73.27,73.2,73.26,8500.0,37.4326,37.4684,37.4326,37.4633,8500.0
2006-06-16 12:20:00,73.2,73.26,73.2,73.2,5000.0,37.4326,37.4633,37.4326,37.4326,5000.0
2006-06-16 12:25:00,73.2,73.2,73.15,73.16,7000.0,37.4326,37.4326,37.4071,37.4122,7000.0
2006-06-16 12:30:00,73.19,73.36,73.19,73.32,17500.0,37.4275,37.5144,37.4275,37.494,17500.0
2006-06-16 12:35:00,73.33,73.44,73.3,73.44,10700.0,37.4991,37.5554,37.4838,37.5554,10700.0
2006-06-16 12:40:00,73.38,73.61,73.38,73.46,17200.0,37.5247,37.6423,37.5247,37.5656,17200.0
2006-06-16 12:45:00,73.45,73.53,73.45,73.5,1000.0,37.5605,37.6014,37.5605,37.586,1000.0
2006-06-16 12:50:00,73.49,73.54,73.45,73.49,1900.0,37.5809,37.6065,37.5605,37.5809,1900.0
2006-06-16 12:55:00,73.45,73.5,73.43,73.5,2400.0,37.5605,37.586,37.5502,37.586,2400.0
2006-06-16 13:00:00,73.49,73.53,73.47,73.47,1700.0,37.5809,37.6014,37.5707,37.5707,1700.0
2006-06-16 13:05:00,73.46,73.46,73.35,73.35,2300.0,37.5656,37.5656,37.5093,37.5093,2300.0
2006-06-16 13:10:00,73.35,73.35,73.31,73.31,1600.0,37.5093,37.5093,37.4889,37.4889,1600.0
2006-06-16 13:15:00,73.3,73.32,73.26,73.26,3800.0,37.4838,37.494,37.4633,37.4633,3800.0
2006-06-16 13:20:00,73.29,73.3,73.25,73.26,2000.0,37.4786,37.4838,37.4582,37.4633,2000.0
2006-06-16 13:25:00,73.31,73.43,73.31,73.41,3100.0,37.4889,37.5502,37.4889,37.54,3100.0
2006-06-16 13:30:00,73.43,73.46,73.38,73.4,3200.0,37.5502,37.5656,37.5247,37.5349,3200.0
2006-06-16 13:35:00,73.37,73.42,73.35,73.39,1800.0,37.5196,37.5451,37.5093,37.5298,1800.0
2006-06-16 13:40:00,73.36,73.39,73.36,73.39,800.0,37.5144,37.5298,37.5144,37.5298,800.0
2006-06-16 13:45:00,73.39,73.45,73.39,73.41,1200.0,37.5298,37.5605,37.5298,37.54,1200.0
2006-06-16 13:50:00,73.4,73.45,73.4,73.42,5500.0,37.5349,37.5605,37.5349,37.5451,5500.0
2006-06-16 13:55:00,73.42,73.47,73.41,73.41,1200.0,37.5451,37.5707,37.54,37.54,1200.0
2006-06-16 14:00:00,73.4,73.43,73.39,73.43,2500.0,37.5349,37.5502,37.5298,37.5502,2500.0
2006-06-16 14:05:00,73.43,73.44,73.39,73.39,5600.0,37.5502,37.5554,37.5298,37.5298,5600.0
2006-06-16 14:10:00,73.38,73.4,73.35,73.39,3300.0,37.5247,37.5349,37.5093,37.5298,3300.0
2006-06-16 14:15:00,73.39,73.5,73.33,73.34,18400.0,37.5298,37.586,37.4991,37.5042,18400.0
2006-06-16 14:20:00,73.34,73.39,73.34,73.37,1100.0,37.5042,37.5298,37.5042,37.5196,1100.0
2006-06-16 14:25:00,73.35,73.35,73.3,73.32,5700.0,37.5093,37.5093,37.4838,37.494,5700.0
2006-06-16 14:30:00,73.31,73.34,73.3,73.31,12000.0,37.4889,37.5042,37.4838,37.4889,12000.0
2006-06-16 14:35:00,73.31,73.37,73.25,73.32,9200.0,37.4889,37.5196,37.4582,37.494,9200.0
2006-06-16 14:40:00,73.39,73.39,73.3,73.3,1800.0,37.5298,37.5298,37.4838,37.4838,1800.0
2006-06-16 14:45:00,73.35,73.48,73.35,73.42,2900.0,37.5093,37.5758,37.5093,37.5451,2900.0
2006-06-16 14:50:00,73.41,73.43,73.35,73.35,1200.0,37.54,37.5502,37.5093,37.5093,1200.0
2006-06-16 14:55:00,73.35,73.5,73.31,73.44,8600.0,37.5093,37.586,37.4889,37.5554,8600.0
2006-06-16 15:00:00,73.44,73.62,73.44,73.55,12700.0,37.5554,37.6474,37.5554,37.6116,12700.0
2006-06-16 15:05:00,73.51,73.51,73.4,73.44,4300.0,37.5911,37.5911,37.5349,37.5554,4300.0
2006-06-16 15:10:00,73.44,73.53,73.42,73.42,7700.0,37.5554,37.6014,37.5451,37.5451,7700.0
2006-06-16 15:15:00,73.41,73.41,73.38,73.38,1300.0,37.54,37.54,37.5247,37.5247,1300.0
2006-06-16 15:20:00,73.38,73.4,73.33,73.34,2800.0,37.5247,37.5349,37.4991,37.5042,2800.0
2006-06-16 15:25:00,73.34,73.44,73.34,73.39,6600.0,37.5042,37.5554,37.5042,37.5298,6600.0
2006-06-16 15:30:00,73.38,73.54,73.38,73.52,4500.0,37.5247,37.6065,37.5247,37.5963,4500.0
2006-06-16 15:35:00,73.52,73.52,73.37,73.37,4300.0,37.5963,37.5963,37.5196,37.5196,4300.0
2006-06-16 15:40:00,73.37,73.37,73.36,73.36,1400.0,37.5196,37.5196,37.5144,37.5144,1400.0
2006-06-16 15:45:00,73.36,73.36,73.27,73.35,7100.0,37.5144,37.5144,37.4684,37.5093,7100.0
2006-06-16 15:50:00,73.35,73.48,73.35,73.48,8800.0,37.5093,37.5758,37.5093,37.5758,8800.0
2006-06-16 15:55:00,73.49,73.49,73.37,73.44,14500.0,37.5809,37.5809,37.5196,37.5554,14500.0
2006-06-19 09:35:00,73.51,73.58,73.51,73.58,3500.0,37.5911,37.6269,37.5911,37.6269,3500.0
2006-06-19 09:40:00,73.59,73.59,73.48,73.48,3900.0,37.6321,37.6321,37.5758,37.5758,3900.0
2006-06-19 09:45:00,73.48,73.48,73.36,73.4,9000.0,37.5758,37.5758,37.5144,37.5349,9000.0
2006-06-19 09:50:00,73.42,73.58,73.36,73.58,4900.0,37.5451,37.6269,37.5144,37.6269,4900.0
2006-06-19 09:55:00,73.55,73.58,73.46,73.58,7100.0,37.6116,37.6269,37.5656,37.6269,7100.0
2006-06-19 10:00:00,73.62,73.64,73.46,73.46,5400.0,37.6474,37.6576,37.5656,37.5656,5400.0
2006-06-19 10:05:00,73.48,73.54,73.45,73.45,4800.0,37.5758,37.6065,37.5605,37.5605,4800.0
2006-06-19 10:10:00,73.48,73.55,73.47,73.51,3300.0,37.5758,37.6116,37.5707,37.5911,3300.0
2006-06-19 10:15:00,73.5,73.5,73.32,73.32,2700.0,37.586,37.586,37.494,37.494,2700.0
2006-06-19 10:20:00,73.36,73.36,73.2,73.3,4900.0,37.5144,37.5144,37.4326,37.4838,4900.0
2006-06-19 10:25:00,73.33,73.5,73.32,73.4,4600.0,37.4991,37.586,37.494,37.5349,4600.0
2006-06-19 10:30:00,73.42,73.53,73.42,73.47,3200.0,37.5451,37.6014,37.5451,37.5707,3200.0
2006-06-19 10:35:00,73.47,73.62,73.47,73.62,2600.0,37.5707,37.6474,37.5707,37.6474,2600.0
2006-06-19 10:40:00,73.62,73.62,73.55,73.6,6700.0,37.6474,37.6474,37.6116,37.6372,6700.0
2006-06-19 10:45:00,73.59,73.64,73.54,73.54,1000.0,37.6321,37.6576,37.6065,37.6065,1000.0
2006-06-19 10:50:00,73.6,73.78,73.6,73.75,4000.0,37.6372,37.7292,37.6372,37.7139,4000.0
2006-06-19 10:55:00,73.7,73.72,73.69,73.7,2100.0,37.6883,37.6985,37.6832,37.6883,2100.0
2006-06-19 11:00:00,73.64,73.72,73.64,73.65,4400.0,37.6576,37.6985,37.6576,37.6627,4400.0
2006-06-19 11:05:00,73.64,73.72,73.58,73.69,820000.0,37.6576,37.6985,37.6269,37.6832,820000.0
2006-06-19 11:10:00,73.7,73.85,73.62,73.81,3000.0,37.6883,37.765,37.6474,37.7446,3000.0
2006-06-19 11:15:00,73.81,73.81,73.69,73.81,2900.0,37.7446,37.7446,37.6832,37.7446,2900.0
2006-06-19 11:20:00,73.84,73.87,73.72,73.72,6300.0,37.7599,37.7752,37.6985,37.6985,6300.0
2006-06-19 11:25:00,73.7,73.77,73.65,73.65,11800.0,37.6883,37.7241,37.6627,37.6627,11800.0
2006-06-19 11:30:00,73.7,73.78,73.68,73.77,9700.0,37.6883,37.7292,37.6781,37.7241,9700.0
2006-06-19 11:35:00,73.74,73.82,73.71,73.74,4300.0,37.7088,37.7497,37.6934,37.7088,4300.0
2006-06-19 11:40:00,73.78,73.96,73.73,73.83,7000.0,37.7292,37.8213,37.7037,37.7548,7000.0
2006-06-19 11:45:00,73.82,74.05,73.75,73.99,181400.0,37.7497,37.8673,37.7139,37.8366,181400.0
2006-06-19 11:50:00,74.06,74.21,74.05,74.06,19300.0,37.8724,37.9491,37.8673,37.8724,19300.0
2006-06-19 11:55:00,74.06,74.21,74.06,74.09,8700.0,37.8724,37.9491,37.8724,37.8877,8700.0
2006-06-19 12:00:00,74.09,74.19,74.09,74.17,43600.0,37.8877,37.9389,37.8877,37.9287,43600.0
2006-06-19 12:05:00,74.17,74.24,74.04,74.04,8000.0,37.9287,37.9645,37.8622,37.8622,8000.0
2006-06-19 12:10:00,73.99,73.99,73.88,73.88,1800.0,37.8366,37.8366,37.7804,37.7804,1800.0
2006-06-19 12:15:00,73.95,74.19,73.93,74.19,9900.0,37.8162,37.9389,37.8059,37.9389,9900.0
2006-06-19 12:20:00,74.15,74.18,74.12,74.15,7600.0,37.9184,37.9338,37.9031,37.9184,7600.0
2006-06-19 12:25:00,74.12,74.17,74.08,74.16,3800.0,37.9031,37.9287,37.8826,37.9235,3800.0
2006-06-19 12:30:00,74.15,74.15,74.12,74.12,2200.0,37.9184,37.9184,37.9031,37.9031,2200.0
2006-06-19 12:35:00,74.12,74.14,74.04,74.04,2200.0,37.9031,37.9133,37.8622,37.8622,2200.0
2006-06-19 12:40:00,74.05,74.08,74.01,74.02,1400.0,37.8673,37.8826,37.8468,37.852,1400.0
2006-06-19 12:45:00,74.02,74.05,74.02,74.05,400.0,37.852,37.8673,37.852,37.8673,400.0
2006-06-19 12:50:00,74.05,74.08,74.04,74.04,1400.0,37.8673,37.8826,37.8622,37.8622,1400.0
2006-06-19 12:55:00,74.08,74.09,74.07,74.09,1200.0,37.8826,37.8877,37.8775,37.8877,1200.0
2006-06-19 13:00:00,74.06,74.06,73.94,73.97,3600.0,37.8724,37.8724,37.811,37.8264,3600.0
2006-06-19 13:05:00,73.97,74.08,73.9,74.05,6000.0,37.8264,37.8826,37.7906,37.8673,6000.0
2006-06-19 13:10:00,74.03,74.03,73.81,73.86,10000.0,37.8571,37.8571,37.7446,37.7701,10000.0
2006-06-19 13:15:00,73.91,73.99,73.91,73.99,6200.0,37.7957,37.8366,37.7957,37.8366,6200.0
2006-06-19 13:20:00,73.95,74.0,73.88,73.95,10100.0,37.8162,37.8417,37.7804,37.8162,10100.0
2006-06-19 13:25:00,73.94,73.98,73.92,73.98,3300.0,37.811,37.8315,37.8008,37.8315,3300.0
2006-06-19 13:30:00,73.93,73.97,73.93,73.95,6700.0,37.8059,37.8264,37.8059,37.8162,6700.0
2006-06-19 13:35:00,73.85,73.93,73.78,73.82,8400.0,37.765,37.8059,37.7292,37.7497,8400.0
2006-06-19 13:40:00,73.82,73.82,73.62,73.68,11300.0,37.7497,37.7497,37.6474,37.6781,11300.0
2006-06-19 13:45:00,73.67,73.83,73.67,73.78,6300.0,37.673,37.7548,37.673,37.7292,6300.0
2006-06-19 13:50:00,73.81,73.89,73.75,73.77,15400.0,37.7446,37.7855,37.7139,37.7241,15400.0
2006-06-19 13:55:00,73.78,73.79,73.71,73.75,1700.0,37.7292,37.7343,37.6934,37.7139,1700.0
2006-06-19 14:00:00,73.67,73.76,73.66,73.67,8700.0,37.673,37.719,37.6679,37.673,8700.0
2006-06-19 14:05:00,73.68,73.71,73.6,73.7,7500.0,37.6781,37.6934,37.6372,37.6883,7500.0
2006-06-19 14:10:00,73.73,73.84,73.73,73.81,3400.0,37.7037,37.7599,37.7037,37.7446,3400.0
2006-06-19 14:15:00,73.81,73.86,73.77,73.79,5600.0,37.7446,37.7701,37.7241,37.7343,5600.0
2006-06-19 14:20:00,73.79,73.85,73.75,73.79,13200.0,37.7343,37.765,37.7139,37.7343,13200.0
2006-06-19 14:25:00,73.8,73.86,73.7,73.7,7600.0,37.7394,37.7701,37.6883,37.6883,7600.0
2006-06-19 14:30:00,73.78,73.81,73.69,73.71,7500.0,37.7292,37.7446,37.6832,37.6934,7500.0
2006-06-19 14:35:00,73.73,73.75,73.64,73.73,7400.0,37.7037,37.7139,37.6576,37.7037,7400.0
2006-06-19 14:40:00,73.73,73.75,73.62,73.67,8900.0,37.7037,37.7139,37.6474,37.673,8900.0
2006-06-19 14:45:00,73.68,73.69,73.6,73.64,7200.0,37.6781,37.6832,37.6372,37.6576,7200.0
2006-06-19 14:50:00,73.64,73.77,73.64,73.71,9200.0,37.6576,37.7241,37.6576,37.6934,9200.0
2006-06-19 14:55:00,73.71,73.74,73.63,73.63,9900.0,37.6934,37.7088,37.6525,37.6525,9900.0
2006-06-19 15:00:00,73.64,73.66,73.58,73.62,10300.0,37.6576,37.6679,37.6269,37.6474,10300.0
2006-06-19 15:05:00,73.61,73.63,73.55,73.59,14400.0,37.6423,37.6525,37.6116,37.6321,14400.0
2006-06-19 15:10:00,73.59,73.61,73.55,73.6,8200.0,37.6321,37.6423,37.6116,37.6372,8200.0
2006-06-19 15:15:00,73.61,73.74,73.58,73.66,11000.0,37.6423,37.7088,37.6269,37.6679,11000.0
2006-06-19 15:20:00,73.68,73.74,73.63,73.7,7400.0,37.6781,37.7088,37.6525,37.6883,7400.0
2006-06-19 15:25:00,73.7,73.81,73.67,73.72,11300.0,37.6883,37.7446,37.673,37.6985,11300.0
2006-06-19 15:30:00,73.74,73.8,73.71,73.77,14900.0,37.7088,37.7394,37.6934,37.7241,14900.0
2006-06-19 15:35:00,73.77,73.91,73.77,73.88,11200.0,37.7241,37.7957,37.7241,37.7804,11200.0
2006-06-19 15:40:00,73.85,73.85,73.62,73.62,7400.0,37.765,37.765,37.6474,37.6474,7400.0
2006-06-19 15:45:00,73.64,73.64,73.47,73.5,11200.0,37.6576,37.6576,37.5707,37.586,11200.0
2006-06-19 15:50:00,73.51,73.55,73.46,73.53,12100.0,37.5911,37.6116,37.5656,37.6014,12100.0
2006-06-19 15:55:00,73.51,73.65,73.51,73.53,24300.0,37.5911,37.6627,37.5911,37.6014,24300.0
2006-06-20 09:40:00,73.35,73.5,73.35,73.41,8700.0,37.5093,37.586,37.5093,37.54,8700.0
2006-06-20 09:45:00,73.41,73.5,73.31,73.37,10200.0,37.54,37.586,37.4889,37.5196,10200.0
2006-06-20 09:50:00,73.37,73.4,73.23,73.23,5200.0,37.5196,37.5349,37.448,37.448,5200.0
2006-06-20 09:55:00,73.21,73.35,73.2,73.32,5600.0,37.4377,37.5093,37.4326,37.494,5600.0
2006-06-20 10:00:00,73.33,73.46,73.31,73.43,7900.0,37.4991,37.5656,37.4889,37.5502,7900.0
2006-06-20 10:05:00,73.45,73.5,73.43,73.46,6600.0,37.5605,37.586,37.5502,37.5656,6600.0
2006-06-20 10:10:00,73.45,73.47,73.41,73.45,2500.0,37.5605,37.5707,37.54,37.5605,2500.0
2006-06-20 10:15:00,73.45,73.65,73.45,73.62,7700.0,37.5605,37.6627,37.5605,37.6474,7700.0
2006-06-20 10:20:00,73.62,73.65,73.44,73.49,11300.0,37.6474,37.6627,37.5554,37.5809,11300.0
2006-06-20 10:25:00,73.5,73.5,73.35,73.35,6000.0,37.586,37.586,37.5093,37.5093,6000.0
2006-06-20 10:30:00,73.41,73.48,73.36,73.4,8900.0,37.54,37.5758,37.5144,37.5349,8900.0
2006-06-20 10:35:00,73.39,73.59,73.39,73.58,15300.0,37.5298,37.6321,37.5298,37.6269,15300.0
2006-06-20 10:40:00,73.55,73.56,73.4,73.4,10900.0,37.6116,37.6167,37.5349,37.5349,10900.0
2006-06-20 10:45:00,73.4,73.42,73.25,73.28,11400.0,37.5349,37.5451,37.4582,37.4735,11400.0
2006-06-20 10:50:00,73.27,73.4,73.25,73.29,10800.0,37.4684,37.5349,37.4582,37.4786,10800.0
2006-06-20 10:55:00,73.31,73.32,73.23,73.27,8800.0,37.4889,37.494,37.448,37.4684,8800.0
2006-06-20 11:00:00,73.26,73.5,73.24,73.48,11000.0,37.4633,37.586,37.4531,37.5758,11000.0
2006-06-20 11:05:00,73.48,73.58,73.43,73.58,6600.0,37.5758,37.6269,37.5502,37.6269,6600.0
2006-06-20 11:10:00,73.57,73.57,73.48,73.48,5000.0,37.6218,37.6218,37.5758,37.5758,5000.0
2006-06-20 11:15:00,73.47,73.48,73.37,73.43,11700.0,37.5707,37.5758,37.5196,37.5502,11700.0
2006-06-20 11:20:00,73.43,73.47,73.36,73.43,7800.0,37.5502,37.5707,37.5144,37.5502,7800.0
2006-06-20 11:25:00,73.46,73.54,73.42,73.51,6900.0,37.5656,37.6065,37.5451,37.5911,6900.0
2006-06-20 11:30:00,73.52,73.53,73.43,73.47,6000.0,37.5963,37.6014,37.5502,37.5707,6000.0
2006-06-20 11:35:00,73.43,73.52,73.42,73.42,6600.0,37.5502,37.5963,37.5451,37.5451,6600.0
2006-06-20 11:40:00,73.43,73.47,73.34,73.41,9200.0,37.5502,37.5707,37.5042,37.54,9200.0
2006-06-20 11:45:00,73.36,73.38,73.27,73.32,6500.0,37.5144,37.5247,37.4684,37.494,6500.0
2006-06-20 11:50:00,73.34,73.34,73.26,73.3,5000.0,37.5042,37.5042,37.4633,37.4838,5000.0
2006-06-20 11:55:00,73.3,73.31,73.27,73.29,4500.0,37.4838,37.4889,37.4684,37.4786,4500.0
2006-06-20 12:00:00,73.33,73.37,73.3,73.36,7200.0,37.4991,37.5196,37.4838,37.5144,7200.0
2006-06-20 12:05:00,73.36,73.4,73.28,73.29,13000.0,37.5144,37.5349,37.4735,37.4786,13000.0
2006-06-20 12:10:00,73.29,73.34,73.27,73.32,7200.0,37.4786,37.5042,37.4684,37.494,7200.0
2006-06-20 12:15:00,73.35,73.36,73.3,73.35,7300.0,37.5093,37.5144,37.4838,37.5093,7300.0
2006-06-20 12:20:00,73.35,73.38,73.34,73.38,6500.0,37.5093,37.5247,37.5042,37.5247,6500.0
2006-06-20 12:25:00,73.39,73.41,73.28,73.28,7100.0,37.5298,37.54,37.4735,37.4735,7100.0
2006-06-20 12:30:00,73.32,73.4,73.29,73.31,5900.0,37.494,37.5349,37.4786,37.4889,5900.0
2006-06-20 12:35:00,73.31,73.31,73.24,73.28,6800.0,37.4889,37.4889,37.4531,37.4735,6800.0
2006-06-20 12:40:00,73.31,73.31,73.25,73.25,3100.0,37.4889,37.4889,37.4582,37.4582,3100.0
2006-06-20 12:45:00,73.25,73.27,73.2,73.2,6400.0,37.4582,37.4684,37.4326,37.4326,6400.0
2006-06-20 12:50:00,73.18,73.19,73.03,73.03,8500.0,37.4224,37.4275,37.3457,37.3457,8500.0
2006-06-20 12:55:00,73.03,73.08,72.99,72.99,2500.0,37.3457,37.3713,37.3252,37.3252,2500.0
2006-06-20 13:00:00,72.95,72.97,72.93,72.94,2700.0,37.3048,37.315,37.2946,37.2997,2700.0
2006-06-20 13:05:00,72.9,73.0,72.89,72.91,4200.0,37.2792,37.3303,37.2741,37.2843,4200.0
2006-06-20 13:10:00,72.93,72.94,72.82,72.82,6900.0,37.2946,37.2997,37.2383,37.2383,6900.0
2006-06-20 13:15:00,72.82,72.85,72.76,72.77,4000.0,37.2383,37.2536,37.2076,37.2127,4000.0
2006-06-20 13:20:00,72.77,72.89,72.77,72.85,5600.0,37.2127,37.2741,37.2127,37.2536,5600.0
2006-06-20 13:25:00,72.8,72.83,72.71,72.74,8500.0,37.2281,37.2434,37.182,37.1974,8500.0
2006-06-20 13:30:00,72.75,72.79,72.7,72.73,11800.0,37.2025,37.223,37.1769,37.1923,11800.0
2006-06-20 13:35:00,72.73,72.74,72.67,72.67,9100.0,37.1923,37.1974,37.1616,37.1616,9100.0
2006-06-20 13:40:00,72.69,72.77,72.63,72.76,9800.0,37.1718,37.2127,37.1411,37.2076,9800.0
2006-06-20 13:45:00,72.75,72.78,72.7,72.76,7400.0,37.2025,37.2178,37.1769,37.2076,7400.0
2006-06-20 13:50:00,72.75,72.76,72.71,72.73,8800.0,37.2025,37.2076,37.182,37.1923,8800.0
2006-06-20 13:55:00,72.72,72.76,72.65,72.76,11800.0,37.1872,37.2076,37.1514,37.2076,11800.0
2006-06-20 14:00:00,72.77,72.77,72.69,72.7,4800.0,37.2127,37.2127,37.1718,37.1769,4800.0
2006-06-20 14:05:00,72.68,72.75,72.67,72.7,6700.0,37.1667,37.2025,37.1616,37.1769,6700.0
2006-06-20 14:10:00,72.72,72.83,72.69,72.74,10700.0,37.1872,37.2434,37.1718,37.1974,10700.0
2006-06-20 14:15:00,72.74,72.78,72.71,72.75,11800.0,37.1974,37.2178,37.182,37.2025,11800.0
2006-06-20 14:20:00,72.77,72.77,72.65,72.65,23900.0,37.2127,37.2127,37.1514,37.1514,23900.0
2006-06-20 14:25:00,72.66,72.66,72.57,72.6,10700.0,37.1565,37.1565,37.1105,37.1258,10700.0
2006-06-20 14:30:00,72.59,72.69,72.55,72.66,15000.0,37.1207,37.1718,37.1002,37.1565,15000.0
2006-06-20 14:35:00,72.63,72.87,72.61,72.85,8500.0,37.1411,37.2639,37.1309,37.2536,8500.0
2006-06-20 14:40:00,72.84,72.84,72.7,72.7,10400.0,37.2485,37.2485,37.1769,37.1769,10400.0
2006-06-20 14:45:00,72.71,72.76,72.7,72.75,5000.0,37.182,37.2076,37.1769,37.2025,5000.0
2006-06-20 14:50:00,72.7,72.89,72.7,72.84,5600.0,37.1769,37.2741,37.1769,37.2485,5600.0
2006-06-20 14:55:00,72.84,72.93,72.76,72.93,16300.0,37.2485,37.2946,37.2076,37.2946,16300.0
2006-06-20 15:00:00,72.93,72.95,72.84,72.93,6100.0,37.2946,37.3048,37.2485,37.2946,6100.0
2006-06-20 15:05:00,72.93,72.93,72.69,72.75,7700.0,37.2946,37.2946,37.1718,37.2025,7700.0
2006-06-20 15:10:00,72.76,72.87,72.76,72.86,10300.0,37.2076,37.2639,37.2076,37.2588,10300.0
2006-06-20 15:15:00,72.83,72.83,72.66,72.81,10100.0,37.2434,37.2434,37.1565,37.2332,10100.0
2006-06-20 15:20:00,72.81,72.83,72.67,72.73,8600.0,37.2332,37.2434,37.1616,37.1923,8600.0
2006-06-20 15:25:00,72.73,72.81,72.7,72.72,6100.0,37.1923,37.2332,37.1769,37.1872,6100.0
2006-06-20 15:30:00,72.69,72.78,72.65,72.7,17400.0,37.1718,37.2178,37.1514,37.1769,17400.0
2006-06-20 15:35:00,72.7,72.72,72.6,72.67,16200.0,37.1769,37.1872,37.1258,37.1616,16200.0
2006-06-20 15:40:00,72.67,72.7,72.62,72.7,10800.0,37.1616,37.1769,37.136,37.1769,10800.0
2006-06-20 15:45:00,72.7,72.72,72.67,72.68,12500.0,37.1769,37.1872,37.1616,37.1667,12500.0
2006-06-20 15:50:00,72.67,72.67,72.54,72.62,14500.0,37.1616,37.1616,37.0951,37.136,14500.0
2006-06-20 15:55:00,72.61,72.61,72.53,72.6,17400.0,37.1309,37.1309,37.09,37.1258,17400.0
2006-06-21 09:35:00,72.51,72.57,72.47,72.52,4500.0,37.0798,37.1105,37.0593,37.0849,4500.0
2006-06-21 09:40:00,72.52,72.81,72.44,72.81,10800.0,37.0849,37.2332,37.044,37.2332,10800.0
2006-06-21 09:45:00,72.8,72.8,72.59,72.72,4500.0,37.2281,37.2281,37.1207,37.1872,4500.0
2006-06-21 09:50:00,72.77,72.86,72.75,72.86,4100.0,37.2127,37.2588,37.2025,37.2588,4100.0
2006-06-21 09:55:00,72.89,72.89,72.66,72.66,5800.0,37.2741,37.2741,37.1565,37.1565,5800.0
2006-06-21 10:00:00,72.63,72.79,72.63,72.74,3800.0,37.1411,37.223,37.1411,37.1974,3800.0
2006-06-21 10:05:00,72.74,72.86,72.63,72.63,6000.0,37.1974,37.2588,37.1411,37.1411,6000.0
2006-06-21 10:10:00,72.62,72.65,72.43,72.45,6600.0,37.136,37.1514,37.0389,37.0491,6600.0
2006-06-21 10:15:00,72.48,72.62,72.48,72.58,5400.0,37.0644,37.136,37.0644,37.1156,5400.0
2006-06-21 10:20:00,72.61,72.71,72.59,72.7,4400.0,37.1309,37.182,37.1207,37.1769,4400.0
2006-06-21 10:25:00,72.75,72.75,72.64,72.64,2900.0,37.2025,37.2025,37.1463,37.1463,2900.0
2006-06-21 10:30:00,72.61,72.97,72.61,72.95,4300.0,37.1309,37.315,37.1309,37.3048,4300.0
2006-06-21 10:35:00,72.95,72.99,72.88,72.92,8000.0,37.3048,37.3252,37.269,37.2894,8000.0
2006-06-21 10:40:00,72.95,73.01,72.95,73.01,3700.0,37.3048,37.3355,37.3048,37.3355,3700.0
2006-06-21 10:45:00,73.03,73.09,72.95,73.02,8200.0,37.3457,37.3764,37.3048,37.3406,8200.0
2006-06-21 10:50:00,73.05,73.05,72.98,72.98,3000.0,37.3559,37.3559,37.3201,37.3201,3000.0
2006-06-21 10:55:00,72.98,73.0,72.96,72.98,7500.0,37.3201,37.3303,37.3099,37.3201,7500.0
2006-06-21 11:00:00,72.98,73.08,72.97,73.06,13400.0,37.3201,37.3713,37.315,37.361,13400.0
2006-06-21 11:05:00,73.04,73.11,72.94,72.99,11500.0,37.3508,37.3866,37.2997,37.3252,11500.0
2006-06-21 11:10:00,72.95,73.02,72.93,72.93,3300.0,37.3048,37.3406,37.2946,37.2946,3300.0
2006-06-21 11:15:00,72.96,73.04,72.95,73.04,2600.0,37.3099,37.3508,37.3048,37.3508,2600.0
2006-06-21 11:20:00,73.06,73.07,72.96,72.98,3100.0,37.361,37.3661,37.3099,37.3201,3100.0
2006-06-21 11:25:00,73.0,73.15,73.0,73.12,9000.0,37.3303,37.4071,37.3303,37.3917,9000.0
2006-06-21 11:30:00,73.17,73.19,73.15,73.19,1800.0,37.4173,37.4275,37.4071,37.4275,1800.0
2006-06-21 11:35:00,73.13,73.18,73.13,73.13,4300.0,37.3968,37.4224,37.3968,37.3968,4300.0
2006-06-21 11:40:00,73.2,73.2,73.19,73.19,200.0,37.4326,37.4326,37.4275,37.4275,200.0
2006-06-21 11:45:00,73.2,73.2,73.11,73.15,400.0,37.4326,37.4326,37.3866,37.4071,400.0
2006-06-21 11:50:00,73.1,73.2,73.09,73.15,12000.0,37.3815,37.4326,37.3764,37.4071,12000.0
2006-06-21 11:55:00,73.15,73.19,73.13,73.18,11800.0,37.4071,37.4275,37.3968,37.4224,11800.0
2006-06-21 12:00:00,73.18,73.23,73.09,73.13,17300.0,37.4224,37.448,37.3764,37.3968,17300.0
2006-06-21 12:05:00,73.13,73.21,73.13,73.19,6600.0,37.3968,37.4377,37.3968,37.4275,6600.0
2006-06-21 12:10:00,73.2,73.2,73.15,73.18,1000.0,37.4326,37.4326,37.4071,37.4224,1000.0
2006-06-21 12:15:00,73.2,73.26,73.16,73.26,11200.0,37.4326,37.4633,37.4122,37.4633,11200.0
2006-06-21 12:20:00,73.26,73.36,73.17,73.18,9000.0,37.4633,37.5144,37.4173,37.4224,9000.0
2006-06-21 12:25:00,73.23,73.24,73.17,73.17,3700.0,37.448,37.4531,37.4173,37.4173,3700.0
2006-06-21 12:30:00,73.2,73.25,73.15,73.21,5200.0,37.4326,37.4582,37.4071,37.4377,5200.0
2006-06-21 12:35:00,73.22,73.23,73.19,73.23,1600.0,37.4429,37.448,37.4275,37.448,1600.0
2006-06-21 12:40:00,73.23,73.29,73.22,73.24,3000.0,37.448,37.4786,37.4429,37.4531,3000.0
2006-06-21 12:45:00,73.22,73.28,73.21,73.28,1400.0,37.4429,37.4735,37.4377,37.4735,1400.0
2006-06-21 12:50:00,73.28,73.35,73.28,73.28,3300.0,37.4735,37.5093,37.4735,37.4735,3300.0
2006-06-21 12:55:00,73.3,73.32,73.23,73.25,3400.0,37.4838,37.494,37.448,37.4582,3400.0
2006-06-21 13:00:00,73.26,73.3,73.25,73.28,2800.0,37.4633,37.4838,37.4582,37.4735,2800.0
2006-06-21 13:05:00,73.29,73.31,73.18,73.23,5100.0,37.4786,37.4889,37.4224,37.448,5100.0
2006-06-21 13:10:00,73.23,73.29,73.22,73.25,2000.0,37.448,37.4786,37.4429,37.4582,2000.0
2006-06-21 13:15:00,73.29,73.29,73.19,73.19,2900.0,37.4786,37.4786,37.4275,37.4275,2900.0
2006-06-21 13:20:00,73.23,73.25,73.18,73.23,2600.0,37.448,37.4582,37.4224,37.448,2600.0
2006-06-21 13:25:00,73.23,73.23,73.17,73.19,4400.0,37.448,37.448,37.4173,37.4275,4400.0
2006-06-21 13:30:00,73.2,73.24,73.16,73.18,4500.0,37.4326,37.4531,37.4122,37.4224,4500.0
2006-06-21 13:35:00,73.18,73.21,73.16,73.21,1900.0,37.4224,37.4377,37.4122,37.4377,1900.0
2006-06-21 13:40:00,73.21,73.22,73.15,73.2,4600.0,37.4377,37.4429,37.4071,37.4326,4600.0
2006-06-21 13:45:00,73.16,73.2,73.15,73.16,1700.0,37.4122,37.4326,37.4071,37.4122,1700.0
2006-06-21 13:50:00,73.2,73.23,73.17,73.23,1700.0,37.4326,37.448,37.4173,37.448,1700.0
2006-06-21 13:55:00,73.21,73.25,73.15,73.17,5300.0,37.4377,37.4582,37.4071,37.4173,5300.0
2006-06-21 14:00:00,73.16,73.23,73.15,73.16,3800.0,37.4122,37.448,37.4071,37.4122,3800.0
2006-06-21 14:05:00,73.17,73.2,73.15,73.15,5100.0,37.4173,37.4326,37.4071,37.4071,5100.0
2006-06-21 14:10:00,73.15,73.19,73.14,73.15,7800.0,37.4071,37.4275,37.4019,37.4071,7800.0
2006-06-21 14:15:00,73.17,73.19,73.14,73.14,6900.0,37.4173,37.4275,37.4019,37.4019,6900.0
2006-06-21 14:20:00,73.16,73.19,73.15,73.15,4900.0,37.4122,37.4275,37.4071,37.4071,4900.0
2006-06-21 14:25:00,73.16,73.22,73.09,73.09,7500.0,37.4122,37.4429,37.3764,37.3764,7500.0
2006-06-21 14:30:00,73.11,73.14,73.08,73.11,7000.0,37.3866,37.4019,37.3713,37.3866,7000.0
2006-06-21 14:35:00,73.11,73.16,73.1,73.16,1900.0,37.3866,37.4122,37.3815,37.4122,1900.0
2006-06-21 14:40:00,73.17,73.24,73.17,73.23,8100.0,37.4173,37.4531,37.4173,37.448,8100.0
2006-06-21 14:45:00,73.23,73.23,73.11,73.12,3300.0,37.448,37.448,37.3866,37.3917,3300.0
2006-06-21 14:50:00,73.11,73.15,73.07,73.13,7000.0,37.3866,37.4071,37.3661,37.3968,7000.0
2006-06-21 14:55:00,73.14,73.2,73.13,73.18,10300.0,37.4019,37.4326,37.3968,37.4224,10300.0
2006-06-21 15:00:00,73.18,73.2,73.09,73.09,6500.0,37.4224,37.4326,37.3764,37.3764,6500.0
2006-06-21 15:05:00,73.09,73.19,73.05,73.15,11100.0,37.3764,37.4275,37.3559,37.4071,11100.0
2006-06-21 15:10:00,73.14,73.18,73.09,73.12,4800.0,37.4019,37.4224,37.3764,37.3917,4800.0
2006-06-21 15:15:00,73.14,73.17,73.13,73.15,3000.0,37.4019,37.4173,37.3968,37.4071,3000.0
2006-06-21 15:20:00,73.16,73.2,73.15,73.18,12500.0,37.4122,37.4326,37.4071,37.4224,12500.0
2006-06-21 15:25:00,73.19,73.2,73.07,73.07,7700.0,37.4275,37.4326,37.3661,37.3661,7700.0
2006-06-21 15:30:00,73.08,73.16,73.02,73.11,12100.0,37.3713,37.4122,37.3406,37.3866,12100.0
2006-06-21 15:35:00,73.15,73.15,73.06,73.13,9800.0,37.4071,37.4071,37.361,37.3968,9800.0
2006-06-21 15:40:00,73.14,73.17,73.05,73.05,6000.0,37.4019,37.4173,37.3559,37.3559,6000.0
2006-06-21 15:45:00,73.09,73.17,73.05,73.16,8900.0,37.3764,37.4173,37.3559,37.4122,8900.0
2006-06-21 15:50:00,73.17,73.25,73.17,73.22,12100.0,37.4173,37.4582,37.4173,37.4429,12100.0
2006-06-21 15:55:00,73.2,73.26,73.17,73.26,10900.0,37.4326,37.4633,37.4173,37.4633,10900.0
2006-06-22 09:30:00,73.27,73.27,73.27,73.27,0.0,37.4684,37.4684,37.4684,37.4684,0.0
2006-06-22 09:35:00,72.75,72.97,72.75,72.96,8900.0,37.2025,37.315,37.2025,37.3099,8900.0
2006-06-22 09:40:00,72.98,72.98,72.84,72.84,9200.0,37.3201,37.3201,37.2485,37.2485,9200.0
2006-06-22 09:45:00,72.84,72.86,72.75,72.75,5100.0,37.2485,37.2588,37.2025,37.2025,5100.0
2006-06-22 09:50:00,72.68,72.86,72.68,72.77,6700.0,37.1667,37.2588,37.1667,37.2127,6700.0
2006-06-22 09:55:00,72.77,72.77,72.57,72.57,14500.0,37.2127,37.2127,37.1105,37.1105,14500.0
2006-06-22 10:00:00,72.57,72.65,72.25,72.25,15900.0,37.1105,37.1514,36.9468,36.9468,15900.0
2006-06-22 10:05:00,72.23,72.37,72.15,72.37,21900.0,36.9366,37.0082,36.8957,37.0082,21900.0
2006-06-22 10:10:00,72.36,72.4,72.26,72.26,4100.0,37.0031,37.0235,36.9519,36.9519,4100.0
2006-06-22 10:15:00,72.2,72.28,72.19,72.24,3900.0,36.9212,36.9622,36.9161,36.9417,3900.0
2006-06-22 10:20:00,72.24,72.38,72.2,72.36,10400.0,36.9417,37.0133,36.9212,37.0031,10400.0
2006-06-22 10:25:00,72.33,72.41,72.31,72.38,6300.0,36.9877,37.0286,36.9775,37.0133,6300.0
2006-06-22 10:30:00,72.42,72.44,72.27,72.27,7700.0,37.0338,37.044,36.957,36.957,7700.0
2006-06-22 10:35:00,72.31,72.41,72.3,72.36,6600.0,36.9775,37.0286,36.9724,37.0031,6600.0
2006-06-22 10:40:00,72.37,72.46,72.37,72.46,4300.0,37.0082,37.0542,37.0082,37.0542,4300.0
2006-06-22 10:45:00,72.48,72.61,72.48,72.6,7800.0,37.0644,37.1309,37.0644,37.1258,7800.0
2006-06-22 10:50:00,72.6,72.7,72.58,72.7,4400.0,37.1258,37.1769,37.1156,37.1769,4400.0
2006-06-22 10:55:00,72.67,72.67,72.59,72.65,3700.0,37.1616,37.1616,37.1207,37.1514,3700.0
2006-06-22 11:00:00,72.6,72.66,72.58,72.63,5100.0,37.1258,37.1565,37.1156,37.1411,5100.0
2006-06-22 11:05:00,72.62,72.62,72.56,72.56,2300.0,37.136,37.136,37.1053,37.1053,2300.0
2006-06-22 11:10:00,72.56,72.56,72.46,72.49,12300.0,37.1053,37.1053,37.0542,37.0695,12300.0
2006-06-22 11:15:00,72.47,72.5,72.45,72.45,2100.0,37.0593,37.0747,37.0491,37.0491,2100.0
2006-06-22 11:20:00,72.47,72.49,72.47,72.48,2900.0,37.0593,37.0695,37.0593,37.0644,2900.0
2006-06-22 11:25:00,72.48,72.51,72.41,72.41,12500.0,37.0644,37.0798,37.0286,37.0286,12500.0
2006-06-22 11:30:00,72.44,72.46,72.37,72.44,8000.0,37.044,37.0542,37.0082,37.044,8000.0
2006-06-22 11:35:00,72.44,72.51,72.4,72.4,8100.0,37.044,37.0798,37.0235,37.0235,8100.0
2006-06-22 11:40:00,72.44,72.52,72.44,72.52,5900.0,37.044,37.0849,37.044,37.0849,5900.0
2006-06-22 11:45:00,72.53,72.55,72.52,72.54,2700.0,37.09,37.1002,37.0849,37.0951,2700.0
2006-06-22 11:50:00,72.55,72.67,72.55,72.67,6500.0,37.1002,37.1616,37.1002,37.1616,6500.0
2006-06-22 11:55:00,72.69,72.71,72.68,72.68,3200.0,37.1718,37.182,37.1667,37.1667,3200.0
2006-06-22 12:00:00,72.71,72.86,72.71,72.82,4200.0,37.182,37.2588,37.182,37.2383,4200.0
2006-06-22 12:05:00,72.86,72.89,72.81,72.83,6200.0,37.2588,37.2741,37.2332,37.2434,6200.0
2006-06-22 12:10:00,72.85,72.87,72.83,72.87,2700.0,37.2536,37.2639,37.2434,37.2639,2700.0
2006-06-22 12:15:00,72.84,72.87,72.84,72.86,1700.0,37.2485,37.2639,37.2485,37.2588,1700.0
2006-06-22 12:20:00,72.86,72.9,72.79,72.82,4300.0,37.2588,37.2792,37.223,37.2383,4300.0
2006-06-22 12:25:00,72.84,72.87,72.8,72.8,1300.0,37.2485,37.2639,37.2281,37.2281,1300.0
2006-06-22 12:30:00,72.8,72.81,72.71,72.71,3200.0,37.2281,37.2332,37.182,37.182,3200.0
2006-06-22 12:35:00,72.71,72.77,72.71,72.71,2900.0,37.182,37.2127,37.182,37.182,2900.0
2006-06-22 12:40:00,72.7,72.73,72.57,72.62,3700.0,37.1769,37.1923,37.1105,37.136,3700.0
2006-06-22 12:45:00,72.61,72.61,72.55,72.59,2300.0,37.1309,37.1309,37.1002,37.1207,2300.0
2006-06-22 12:50:00,72.58,72.59,72.55,72.57,3300.0,37.1156,37.1207,37.1002,37.1105,3300.0
2006-06-22 12:55:00,72.55,72.59,72.52,72.59,4300.0,37.1002,37.1207,37.0849,37.1207,4300.0
2006-06-22 13:00:00,72.57,72.58,72.48,72.48,6100.0,37.1105,37.1156,37.0644,37.0644,6100.0
2006-06-22 13:05:00,72.49,72.56,72.49,72.56,3700.0,37.0695,37.1053,37.0695,37.1053,3700.0
2006-06-22 13:10:00,72.54,72.57,72.51,72.53,3700.0,37.0951,37.1105,37.0798,37.09,3700.0
2006-06-22 13:15:00,72.53,72.57,72.51,72.57,2600.0,37.09,37.1105,37.0798,37.1105,2600.0
2006-06-22 13:20:00,72.52,72.57,72.52,72.57,600.0,37.0849,37.1105,37.0849,37.1105,600.0
2006-06-22 13:25:00,72.54,72.54,72.51,72.52,1200.0,37.0951,37.0951,37.0798,37.0849,1200.0
2006-06-22 13:30:00,72.52,72.55,72.44,72.48,3700.0,37.0849,37.1002,37.044,37.0644,3700.0
2006-06-22 13:35:00,72.44,72.5,72.36,72.37,4700.0,37.044,37.0747,37.0031,37.0082,4700.0
2006-06-22 13:40:00,72.4,72.4,72.27,72.32,7700.0,37.0235,37.0235,36.957,36.9826,7700.0
2006-06-22 13:45:00,72.31,72.38,72.3,72.33,4700.0,36.9775,37.0133,36.9724,36.9877,4700.0
2006-06-22 13:50:00,72.34,72.35,72.27,72.29,4800.0,36.9928,36.998,36.957,36.9673,4800.0
2006-06-22 13:55:00,72.3,72.45,72.27,72.39,4300.0,36.9724,37.0491,36.957,37.0184,4300.0
2006-06-22 14:00:00,72.38,72.46,72.34,72.37,2000.0,37.0133,37.0542,36.9928,37.0082,2000.0
2006-06-22 14:05:00,72.38,72.42,72.32,72.32,8000.0,37.0133,37.0338,36.9826,36.9826,8000.0
2006-06-22 14:10:00,72.35,72.38,72.32,72.38,3600.0,36.998,37.0133,36.9826,37.0133,3600.0
2006-06-22 14:15:00,72.38,72.39,72.27,72.33,4500.0,37.0133,37.0184,36.957,36.9877,4500.0
2006-06-22 14:20:00,72.33,72.48,72.33,72.45,7700.0,36.9877,37.0644,36.9877,37.0491,7700.0
2006-06-22 14:25:00,72.44,72.5,72.44,72.5,1300.0,37.044,37.0747,37.044,37.0747,1300.0
2006-06-22 14:30:00,72.5,72.5,72.39,72.39,900.0,37.0747,37.0747,37.0184,37.0184,900.0
2006-06-22 14:35:00,72.42,72.45,72.39,72.42,4900.0,37.0338,37.0491,37.0184,37.0338,4900.0
2006-06-22 14:40:00,72.41,72.43,72.29,72.29,4300.0,37.0286,37.0389,36.9673,36.9673,4300.0
2006-06-22 14:45:00,72.34,72.38,72.25,72.35,12300.0,36.9928,37.0133,36.9468,36.998,12300.0
2006-06-22 14:50:00,72.31,72.43,72.3,72.4,6700.0,36.9775,37.0389,36.9724,37.0235,6700.0
2006-06-22 14:55:00,72.44,72.51,72.41,72.47,6900.0,37.044,37.0798,37.0286,37.0593,6900.0
2006-06-22 15:00:00,72.49,72.49,72.41,72.42,4500.0,37.0695,37.0695,37.0286,37.0338,4500.0
2006-06-22 15:05:00,72.42,72.46,72.36,72.46,9700.0,37.0338,37.0542,37.0031,37.0542,9700.0
2006-06-22 15:10:00,72.46,72.62,72.41,72.54,9500.0,37.0542,37.136,37.0286,37.0951,9500.0
2006-06-22 15:15:00,72.48,72.54,72.48,72.53,4800.0,37.0644,37.0951,37.0644,37.09,4800.0
2006-06-22 15:20:00,72.51,72.61,72.47,72.54,6500.0,37.0798,37.1309,37.0593,37.0951,6500.0
2006-06-22 15:25:00,72.55,72.6,72.5,72.6,8000.0,37.1002,37.1258,37.0747,37.1258,8000.0
2006-06-22 15:30:00,72.59,72.68,72.59,72.62,8300.0,37.1207,37.1667,37.1207,37.136,8300.0
2006-06-22 15:35:00,72.61,72.65,72.61,72.61,1500.0,37.1309,37.1514,37.1309,37.1309,1500.0
2006-06-22 15:40:00,72.61,72.68,72.53,72.58,9100.0,37.1309,37.1667,37.09,37.1156,9100.0
2006-06-22 15:45:00,72.56,72.61,72.56,72.6,2900.0,37.1053,37.1309,37.1053,37.1258,2900.0
2006-06-22 15:50:00,72.58,72.61,72.57,72.58,6300.0,37.1156,37.1309,37.1105,37.1156,6300.0
2006-06-22 15:55:00,72.58,72.59,72.54,72.55,23400.0,37.1156,37.1207,37.0951,37.1002,23400.0
2006-06-23 09:30:00,72.15,72.26,72.15,72.26,5000.0,36.8957,36.9519,36.8957,36.9519,5000.0
2006-06-23 09:35:00,72.27,72.38,72.0,72.02,2900.0,36.957,37.0133,36.819,36.8292,2900.0
2006-06-23 09:40:00,72.02,72.17,72.01,72.16,6400.0,36.8292,36.9059,36.8241,36.9008,6400.0
2006-06-23 09:45:00,72.19,72.2,72.02,72.17,9800.0,36.9161,36.9212,36.8292,36.9059,9800.0
2006-06-23 09:50:00,72.18,72.24,72.15,72.16,5700.0,36.911,36.9417,36.8957,36.9008,5700.0
2006-06-23 09:55:00,72.16,72.3,72.16,72.23,12000.0,36.9008,36.9724,36.9008,36.9366,12000.0
2006-06-23 10:00:00,72.24,72.24,72.15,72.21,4300.0,36.9417,36.9417,36.8957,36.9264,4300.0
2006-06-23 10:05:00,72.21,72.21,72.1,72.13,5100.0,36.9264,36.9264,36.8701,36.8855,5100.0
2006-06-23 10:10:00,72.13,72.21,72.13,72.2,5800.0,36.8855,36.9264,36.8855,36.9212,5800.0
2006-06-23 10:15:00,72.21,72.27,72.12,72.22,43000.0,36.9264,36.957,36.8803,36.9315,43000.0
2006-06-23 10:20:00,72.23,72.23,72.12,72.17,20900.0,36.9366,36.9366,36.8803,36.9059,20900.0
2006-06-23 10:25:00,72.2,72.25,72.18,72.18,2500.0,36.9212,36.9468,36.911,36.911,2500.0
2006-06-23 10:30:00,72.18,72.22,72.12,72.12,5500.0,36.911,36.9315,36.8803,36.8803,5500.0
2006-06-23 10:35:00,72.11,72.11,71.98,71.99,11100.0,36.8752,36.8752,36.8087,36.8139,11100.0
2006-06-23 10:40:00,71.98,72.09,71.94,72.06,4500.0,36.8087,36.865,36.7883,36.8497,4500.0
2006-06-23 10:45:00,72.11,72.11,72.07,72.07,1600.0,36.8752,36.8752,36.8548,36.8548,1600.0
2006-06-23 10:50:00,72.12,72.15,72.07,72.07,2700.0,36.8803,36.8957,36.8548,36.8548,2700.0
2006-06-23 10:55:00,72.06,72.11,72.01,72.05,2300.0,36.8497,36.8752,36.8241,36.8445,2300.0
2006-06-23 11:00:00,72.02,72.09,71.95,71.97,5500.0,36.8292,36.865,36.7934,36.8036,5500.0
2006-06-23 11:05:00,71.95,71.96,71.8,71.8,4600.0,36.7934,36.7985,36.7167,36.7167,4600.0
2006-06-23 11:10:00,71.77,71.83,71.65,71.7,10700.0,36.7014,36.732,36.64,36.6656,10700.0
2006-06-23 11:15:00,71.71,71.83,71.7,71.83,5200.0,36.6707,36.732,36.6656,36.732,5200.0
2006-06-23 11:20:00,71.82,72.0,71.82,71.88,14400.0,36.7269,36.819,36.7269,36.7576,14400.0
2006-06-23 11:25:00,71.87,72.0,71.86,72.0,17300.0,36.7525,36.819,36.7474,36.819,17300.0
2006-06-23 11:30:00,72.0,72.01,71.95,71.98,5000.0,36.819,36.8241,36.7934,36.8087,5000.0
2006-06-23 11:35:00,71.95,72.0,71.9,71.91,4200.0,36.7934,36.819,36.7678,36.7729,4200.0
2006-06-23 11:40:00,71.89,71.93,71.88,71.93,1400.0,36.7627,36.7832,36.7576,36.7832,1400.0
2006-06-23 11:45:00,71.89,71.95,71.87,71.95,3900.0,36.7627,36.7934,36.7525,36.7934,3900.0
2006-06-23 11:50:00,71.95,72.02,71.95,71.98,4500.0,36.7934,36.8292,36.7934,36.8087,4500.0
2006-06-23 11:55:00,71.98,71.98,71.9,71.93,4300.0,36.8087,36.8087,36.7678,36.7832,4300.0
2006-06-23 12:00:00,71.89,71.94,71.88,71.94,2400.0,36.7627,36.7883,36.7576,36.7883,2400.0
2006-06-23 12:05:00,71.94,71.99,71.92,71.97,11000.0,36.7883,36.8139,36.7781,36.8036,11000.0
2006-06-23 12:10:00,71.93,72.08,71.93,72.08,59300.0,36.7832,36.8599,36.7832,36.8599,59300.0
2006-06-23 12:15:00,72.1,72.17,72.02,72.17,7500.0,36.8701,36.9059,36.8292,36.9059,7500.0
2006-06-23 12:20:00,72.14,72.14,71.98,72.05,8000.0,36.8906,36.8906,36.8087,36.8445,8000.0
2006-06-23 12:25:00,72.1,72.2,72.03,72.04,15600.0,36.8701,36.9212,36.8343,36.8394,15600.0
2006-06-23 12:30:00,72.04,72.04,72.01,72.02,800.0,36.8394,36.8394,36.8241,36.8292,800.0
2006-06-23 12:35:00,72.03,72.07,72.02,72.06,3700.0,36.8343,36.8548,36.8292,36.8497,3700.0
2006-06-23 12:40:00,72.07,72.13,72.07,72.12,3500.0,36.8548,36.8855,36.8548,36.8803,3500.0
2006-06-23 12:45:00,72.16,72.18,72.11,72.11,3700.0,36.9008,36.911,36.8752,36.8752,3700.0
2006-06-23 12:50:00,72.14,72.2,72.14,72.2,2200.0,36.8906,36.9212,36.8906,36.9212,2200.0
2006-06-23 12:55:00,72.16,72.16,72.1,72.1,2500.0,36.9008,36.9008,36.8701,36.8701,2500.0
2006-06-23 13:00:00,72.11,72.22,72.09,72.22,3900.0,36.8752,36.9315,36.865,36.9315,3900.0
2006-06-23 13:05:00,72.22,72.22,72.17,72.17,3400.0,36.9315,36.9315,36.9059,36.9059,3400.0
2006-06-23 13:10:00,72.18,72.24,72.18,72.2,2400.0,36.911,36.9417,36.911,36.9212,2400.0
2006-06-23 13:15:00,72.17,72.17,72.12,72.13,1200.0,36.9059,36.9059,36.8803,36.8855,1200.0
2006-06-23 13:20:00,72.14,72.2,72.13,72.18,3300.0,36.8906,36.9212,36.8855,36.911,3300.0
2006-06-23 13:25:00,72.18,72.18,72.13,72.13,1500.0,36.911,36.911,36.8855,36.8855,1500.0
2006-06-23 13:30:00,72.13,72.17,72.13,72.13,3800.0,36.8855,36.9059,36.8855,36.8855,3800.0
2006-06-23 13:35:00,72.13,72.13,72.0,72.04,4600.0,36.8855,36.8855,36.819,36.8394,4600.0
2006-06-23 13:40:00,72.04,72.1,72.04,72.1,2000.0,36.8394,36.8701,36.8394,36.8701,2000.0
2006-06-23 13:45:00,72.13,72.2,72.09,72.1,8300.0,36.8855,36.9212,36.865,36.8701,8300.0
2006-06-23 13:50:00,72.14,72.24,72.14,72.22,7200.0,36.8906,36.9417,36.8906,36.9315,7200.0
2006-06-23 13:55:00,72.22,72.29,72.22,72.29,3500.0,36.9315,36.9673,36.9315,36.9673,3500.0
2006-06-23 14:00:00,72.29,72.29,72.13,72.13,1900.0,36.9673,36.9673,36.8855,36.8855,1900.0
2006-06-23 14:05:00,72.14,72.18,72.12,72.15,2900.0,36.8906,36.911,36.8803,36.8957,2900.0
2006-06-23 14:10:00,72.14,72.15,72.12,72.15,1700.0,36.8906,36.8957,36.8803,36.8957,1700.0
2006-06-23 14:15:00,72.19,72.22,72.18,72.2,1500.0,36.9161,36.9315,36.911,36.9212,1500.0
2006-06-23 14:20:00,72.21,72.23,72.17,72.18,2100.0,36.9264,36.9366,36.9059,36.911,2100.0
2006-06-23 14:25:00,72.18,72.2,72.13,72.2,2300.0,36.911,36.9212,36.8855,36.9212,2300.0
2006-06-23 14:30:00,72.25,72.33,72.23,72.23,5500.0,36.9468,36.9877,36.9366,36.9366,5500.0
2006-06-23 14:35:00,72.24,72.27,72.21,72.23,1900.0,36.9417,36.957,36.9264,36.9366,1900.0
2006-06-23 14:40:00,72.24,72.25,72.21,72.24,2500.0,36.9417,36.9468,36.9264,36.9417,2500.0
2006-06-23 14:45:00,72.25,72.25,72.15,72.15,6200.0,36.9468,36.9468,36.8957,36.8957,6200.0
2006-06-23 14:50:00,72.15,72.19,72.11,72.19,3400.0,36.8957,36.9161,36.8752,36.9161,3400.0
2006-06-23 14:55:00,72.19,72.21,72.11,72.11,7500.0,36.9161,36.9264,36.8752,36.8752,7500.0
2006-06-23 15:00:00,72.12,72.21,72.1,72.18,2300.0,36.8803,36.9264,36.8701,36.911,2300.0
2006-06-23 15:05:00,72.19,72.23,72.17,72.23,3900.0,36.9161,36.9366,36.9059,36.9366,3900.0
2006-06-23 15:10:00,72.24,72.24,72.12,72.12,3900.0,36.9417,36.9417,36.8803,36.8803,3900.0
2006-06-23 15:15:00,72.12,72.28,72.12,72.28,5300.0,36.8803,36.9622,36.8803,36.9622,5300.0
2006-06-23 15:20:00,72.23,72.25,72.2,72.21,6000.0,36.9366,36.9468,36.9212,36.9264,6000.0
2006-06-23 15:25:00,72.2,72.36,72.16,72.32,6800.0,36.9212,37.0031,36.9008,36.9826,6800.0
2006-06-23 15:30:00,72.29,72.29,72.18,72.29,8000.0,36.9673,36.9673,36.911,36.9673,8000.0
2006-06-23 15:35:00,72.29,72.39,72.29,72.33,6700.0,36.9673,37.0184,36.9673,36.9877,6700.0
2006-06-23 15:40:00,72.34,72.34,72.25,72.29,6800.0,36.9928,36.9928,36.9468,36.9673,6800.0
2006-06-23 15:45:00,72.32,72.33,72.27,72.33,4600.0,36.9826,36.9877,36.957,36.9877,4600.0
2006-06-23 15:50:00,72.35,72.35,72.23,72.23,4600.0,36.998,36.998,36.9366,36.9366,4600.0
2006-06-23 15:55:00,72.23,72.29,72.22,72.26,13500.0,36.9366,36.9673,36.9315,36.9519,13500.0
2006-06-26 09:30:00,72.26,72.31,72.17,72.2,10100.0,36.9519,36.9775,36.9059,36.9212,10100.0
2006-06-26 09:35:00,72.1,72.2,72.07,72.15,7100.0,36.8701,36.9212,36.8548,36.8957,7100.0
2006-06-26 09:40:00,72.1,72.14,72.07,72.07,3200.0,36.8701,36.8906,36.8548,36.8548,3200.0
2006-06-26 09:45:00,72.09,72.36,72.09,72.3,18500.0,36.865,37.0031,36.865,36.9724,18500.0
2006-06-26 09:50:00,72.34,72.46,72.28,72.41,5700.0,36.9928,37.0542,36.9622,37.0286,5700.0
2006-06-26 09:55:00,72.47,72.5,72.35,72.5,3800.0,37.0593,37.0747,36.998,37.0747,3800.0
2006-06-26 10:00:00,72.49,72.59,72.4,72.53,6900.0,37.0695,37.1207,37.0235,37.09,6900.0
2006-06-26 10:05:00,72.55,72.64,72.5,72.56,8000.0,37.1002,37.1463,37.0747,37.1053,8000.0
2006-06-26 10:10:00,72.52,72.53,72.28,72.32,10000.0,37.0849,37.09,36.9622,36.9826,10000.0
2006-06-26 10:15:00,72.35,72.35,72.2,72.3,3900.0,36.998,36.998,36.9212,36.9724,3900.0
2006-06-26 10:20:00,72.27,72.35,72.25,72.28,6800.0,36.957,36.998,36.9468,36.9622,6800.0
2006-06-26 10:25:00,72.35,72.39,72.17,72.31,14000.0,36.998,37.0184,36.9059,36.9775,14000.0
2006-06-26 10:30:00,72.33,72.52,72.33,72.46,7700.0,36.9877,37.0849,36.9877,37.0542,7700.0
2006-06-26 10:35:00,72.44,72.44,72.39,72.42,3800.0,37.044,37.044,37.0184,37.0338,3800.0
2006-06-26 10:40:00,72.43,72.43,72.36,72.36,1400.0,37.0389,37.0389,37.0031,37.0031,1400.0
2006-06-26 10:45:00,72.42,72.42,72.27,72.29,1900.0,37.0338,37.0338,36.957,36.9673,1900.0
2006-06-26 10:50:00,72.34,72.36,72.24,72.33,4200.0,36.9928,37.0031,36.9417,36.9877,4200.0
2006-06-26 10:55:00,72.37,72.42,72.34,72.34,4300.0,37.0082,37.0338,36.9928,36.9928,4300.0
2006-06-26 11:00:00,72.34,72.39,72.32,72.37,4700.0,36.9928,37.0184,36.9826,37.0082,4700.0
2006-06-26 11:05:00,72.37,72.38,72.27,72.3,5100.0,37.0082,37.0133,36.957,36.9724,5100.0
2006-06-26 11:10:00,72.31,72.31,72.21,72.26,7600.0,36.9775,36.9775,36.9264,36.9519,7600.0
2006-06-26 11:15:00,72.25,72.27,72.16,72.22,21200.0,36.9468,36.957,36.9008,36.9315,21200.0
2006-06-26 11:20:00,72.25,72.26,72.19,72.19,1800.0,36.9468,36.9519,36.9161,36.9161,1800.0
2006-06-26 11:25:00,72.21,72.26,72.2,72.21,21300.0,36.9264,36.9519,36.9212,36.9264,21300.0
2006-06-26 11:30:00,72.24,72.29,72.21,72.24,6400.0,36.9417,36.9673,36.9264,36.9417,6400.0
2006-06-26 11:35:00,72.25,72.33,72.25,72.27,3000.0,36.9468,36.9877,36.9468,36.957,3000.0
2006-06-26 11:40:00,72.27,72.34,72.27,72.29,3600.0,36.957,36.9928,36.957,36.9673,3600.0
2006-06-26 11:45:00,72.28,72.44,72.28,72.42,12200.0,36.9622,37.044,36.9622,37.0338,12200.0
2006-06-26 11:50:00,72.43,72.45,72.35,72.43,6000.0,37.0389,37.0491,36.998,37.0389,6000.0
2006-06-26 11:55:00,72.43,72.56,72.43,72.53,4000.0,37.0389,37.1053,37.0389,37.09,4000.0
2006-06-26 12:00:00,72.55,72.6,72.52,72.59,4000.0,37.1002,37.1258,37.0849,37.1207,4000.0
2006-06-26 12:05:00,72.64,72.64,72.54,72.58,6300.0,37.1463,37.1463,37.0951,37.1156,6300.0
2006-06-26 12:10:00,72.57,72.63,72.56,72.58,4800.0,37.1105,37.1411,37.1053,37.1156,4800.0
2006-06-26 12:15:00,72.55,72.69,72.55,72.69,3500.0,37.1002,37.1718,37.1002,37.1718,3500.0
2006-06-26 12:20:00,72.67,72.69,72.65,72.68,2300.0,37.1616,37.1718,37.1514,37.1667,2300.0
2006-06-26 12:25:00,72.7,72.8,72.7,72.72,6100.0,37.1769,37.2281,37.1769,37.1872,6100.0
2006-06-26 12:30:00,72.72,72.74,72.67,72.71,3600.0,37.1872,37.1974,37.1616,37.182,3600.0
2006-06-26 12:35:00,72.75,72.86,72.75,72.83,3400.0,37.2025,37.2588,37.2025,37.2434,3400.0
2006-06-26 12:40:00,72.87,73.02,72.86,73.02,10300.0,37.2639,37.3406,37.2588,37.3406,10300.0
2006-06-26 12:45:00,73.03,73.03,72.96,72.96,3900.0,37.3457,37.3457,37.3099,37.3099,3900.0
2006-06-26 12:50:00,72.96,73.01,72.95,72.95,5000.0,37.3099,37.3355,37.3048,37.3048,5000.0
2006-06-26 12:55:00,72.95,72.98,72.92,72.93,5100.0,37.3048,37.3201,37.2894,37.2946,5100.0
2006-06-26 13:00:00,72.95,73.09,72.95,73.05,7800.0,37.3048,37.3764,37.3048,37.3559,7800.0
2006-06-26 13:05:00,73.01,73.1,73.01,73.08,3400.0,37.3355,37.3815,37.3355,37.3713,3400.0
2006-06-26 13:10:00,73.08,73.09,73.01,73.03,7400.0,37.3713,37.3764,37.3355,37.3457,7400.0
2006-06-26 13:15:00,73.06,73.1,73.02,73.05,3700.0,37.361,37.3815,37.3406,37.3559,3700.0
2006-06-26 13:20:00,73.05,73.07,73.02,73.04,7200.0,37.3559,37.3661,37.3406,37.3508,7200.0
2006-06-26 13:25:00,73.03,73.03,73.01,73.03,5100.0,37.3457,37.3457,37.3355,37.3457,5100.0
2006-06-26 13:30:00,73.02,73.08,73.0,73.08,7100.0,37.3406,37.3713,37.3303,37.3713,7100.0
2006-06-26 13:35:00,73.08,73.1,73.02,73.06,6800.0,37.3713,37.3815,37.3406,37.361,6800.0
2006-06-26 13:40:00,73.05,73.1,73.05,73.1,3200.0,37.3559,37.3815,37.3559,37.3815,3200.0
2006-06-26 13:45:00,73.06,73.09,73.05,73.05,4900.0,37.361,37.3764,37.3559,37.3559,4900.0
2006-06-26 13:50:00,73.07,73.09,73.06,73.08,3300.0,37.3661,37.3764,37.361,37.3713,3300.0
2006-06-26 13:55:00,73.08,73.09,73.06,73.06,4400.0,37.3713,37.3764,37.361,37.361,4400.0
2006-06-26 14:00:00,73.05,73.08,72.99,73.0,6300.0,37.3559,37.3713,37.3252,37.3303,6300.0
2006-06-26 14:05:00,72.99,72.99,72.88,72.88,9700.0,37.3252,37.3252,37.269,37.269,9700.0
2006-06-26 14:10:00,72.89,72.89,72.82,72.82,4800.0,37.2741,37.2741,37.2383,37.2383,4800.0
2006-06-26 14:15:00,72.82,72.85,72.81,72.84,2400.0,37.2383,37.2536,37.2332,37.2485,2400.0
2006-06-26 14:20:00,72.83,72.84,72.79,72.8,4500.0,37.2434,37.2485,37.223,37.2281,4500.0
2006-06-26 14:25:00,72.82,72.86,72.8,72.83,6000.0,37.2383,37.2588,37.2281,37.2434,6000.0
2006-06-26 14:30:00,72.82,72.85,72.82,72.85,2000.0,37.2383,37.2536,37.2383,37.2536,2000.0
2006-06-26 14:35:00,72.85,72.89,72.83,72.83,15700.0,37.2536,37.2741,37.2434,37.2434,15700.0
2006-06-26 14:40:00,72.83,72.85,72.83,72.85,2300.0,37.2434,37.2536,37.2434,37.2536,2300.0
2006-06-26 14:45:00,72.85,72.95,72.85,72.95,12100.0,37.2536,37.3048,37.2536,37.3048,12100.0
2006-06-26 14:50:00,72.95,72.98,72.93,72.95,5600.0,37.3048,37.3201,37.2946,37.3048,5600.0
2006-06-26 14:55:00,72.98,72.98,72.94,72.94,2900.0,37.3201,37.3201,37.2997,37.2997,2900.0
2006-06-26 15:00:00,72.94,72.97,72.89,72.97,2600.0,37.2997,37.315,37.2741,37.315,2600.0
2006-06-26 15:05:00,72.97,73.0,72.94,72.99,6000.0,37.315,37.3303,37.2997,37.3252,6000.0
2006-06-26 15:10:00,72.98,72.99,72.92,72.99,7300.0,37.3201,37.3252,37.2894,37.3252,7300.0
2006-06-26 15:15:00,72.99,72.99,72.93,72.95,4000.0,37.3252,37.3252,37.2946,37.3048,4000.0
2006-06-26 15:20:00,72.93,73.01,72.93,73.01,3200.0,37.2946,37.3355,37.2946,37.3355,3200.0
2006-06-26 15:25:00,73.0,73.0,72.98,72.99,5000.0,37.3303,37.3303,37.3201,37.3252,5000.0
2006-06-26 15:30:00,73.01,73.06,73.0,73.05,6200.0,37.3355,37.361,37.3303,37.3559,6200.0
2006-06-26 15:35:00,73.05,73.16,73.05,73.16,8800.0,37.3559,37.4122,37.3559,37.4122,8800.0
2006-06-26 15:40:00,73.18,73.22,73.15,73.21,8300.0,37.4224,37.4429,37.4071,37.4377,8300.0
2006-06-26 15:45:00,73.21,73.21,73.08,73.13,8600.0,37.4377,37.4377,37.3713,37.3968,8600.0
2006-06-26 15:50:00,73.13,73.17,73.1,73.14,6600.0,37.3968,37.4173,37.3815,37.4019,6600.0
2006-06-26 15:55:00,73.17,73.22,73.15,73.22,10000.0,37.4173,37.4429,37.4071,37.4429,10000.0
2006-06-27 09:30:00,73.12,73.4,73.12,73.4,4800.0,37.3917,37.5349,37.3917,37.5349,4800.0
2006-06-27 09:35:00,73.33,73.41,73.27,73.33,2700.0,37.4991,37.54,37.4684,37.4991,2700.0
2006-06-27 09:40:00,73.31,73.4,73.31,73.33,4100.0,37.4889,37.5349,37.4889,37.4991,4100.0
2006-06-27 09:45:00,73.33,73.42,73.25,73.25,11000.0,37.4991,37.5451,37.4582,37.4582,11000.0
2006-06-27 09:50:00,73.24,73.34,73.2,73.34,2300.0,37.4531,37.5042,37.4326,37.5042,2300.0
2006-06-27 09:55:00,73.3,73.35,73.26,73.26,2400.0,37.4838,37.5093,37.4633,37.4633,2400.0
2006-06-27 10:00:00,73.29,73.32,73.19,73.27,5500.0,37.4786,37.494,37.4275,37.4684,5500.0
2006-06-27 10:05:00,73.23,73.27,73.19,73.19,2200.0,37.448,37.4684,37.4275,37.4275,2200.0
2006-06-27 10:10:00,73.23,73.29,73.2,73.27,7000.0,37.448,37.4786,37.4326,37.4684,7000.0
2006-06-27 10:15:00,73.26,73.31,73.23,73.24,9400.0,37.4633,37.4889,37.448,37.4531,9400.0
2006-06-27 10:20:00,73.25,73.28,73.23,73.28,3400.0,37.4582,37.4735,37.448,37.4735,3400.0
2006-06-27 10:25:00,73.27,73.35,73.27,73.35,2200.0,37.4684,37.5093,37.4684,37.5093,2200.0
2006-06-27 10:30:00,73.3,73.34,73.28,73.28,3800.0,37.4838,37.5042,37.4735,37.4735,3800.0
2006-06-27 10:35:00,73.28,73.3,73.25,73.29,5500.0,37.4735,37.4838,37.4582,37.4786,5500.0
2006-06-27 10:40:00,73.28,73.28,73.25,73.26,3200.0,37.4735,37.4735,37.4582,37.4633,3200.0
2006-06-27 10:45:00,73.27,73.3,73.25,73.29,10700.0,37.4684,37.4838,37.4582,37.4786,10700.0
2006-06-27 10:50:00,73.29,73.33,73.28,73.31,2200.0,37.4786,37.4991,37.4735,37.4889,2200.0
2006-06-27 10:55:00,73.31,73.31,73.24,73.24,4700.0,37.4889,37.4889,37.4531,37.4531,4700.0
2006-06-27 11:00:00,73.25,73.25,73.23,73.25,11300.0,37.4582,37.4582,37.448,37.4582,11300.0
2006-06-27 11:05:00,73.25,73.25,73.2,73.25,12300.0,37.4582,37.4582,37.4326,37.4582,12300.0
2006-06-27 11:10:00,73.25,73.29,73.2,73.2,10200.0,37.4582,37.4786,37.4326,37.4326,10200.0
2006-06-27 11:15:00,73.15,73.15,73.09,73.09,3900.0,37.4071,37.4071,37.3764,37.3764,3900.0
2006-06-27 11:20:00,73.07,73.07,72.9,73.06,7000.0,37.3661,37.3661,37.2792,37.361,7000.0
2006-06-27 11:25:00,73.02,73.02,72.92,72.97,4400.0,37.3406,37.3406,37.2894,37.315,4400.0
2006-06-27 11:30:00,72.96,73.03,72.96,72.99,3800.0,37.3099,37.3457,37.3099,37.3252,3800.0
2006-06-27 11:35:00,72.99,72.99,72.95,72.95,2400.0,37.3252,37.3252,37.3048,37.3048,2400.0
2006-06-27 11:40:00,72.95,72.97,72.8,72.84,10800.0,37.3048,37.315,37.2281,37.2485,10800.0
2006-06-27 11:45:00,72.87,72.93,72.85,72.85,4600.0,37.2639,37.2946,37.2536,37.2536,4600.0
2006-06-27 11:50:00,72.85,72.87,72.79,72.87,3700.0,37.2536,37.2639,37.223,37.2639,3700.0
2006-06-27 11:55:00,72.82,72.83,72.72,72.72,4300.0,37.2383,37.2434,37.1872,37.1872,4300.0
2006-06-27 12:00:00,72.72,72.79,72.7,72.79,7600.0,37.1872,37.223,37.1769,37.223,7600.0
2006-06-27 12:05:00,72.76,72.78,72.73,72.73,6900.0,37.2076,37.2178,37.1923,37.1923,6900.0
2006-06-27 12:10:00,72.73,72.87,72.73,72.83,3900.0,37.1923,37.2639,37.1923,37.2434,3900.0
2006-06-27 12:15:00,72.83,72.83,72.79,72.79,2500.0,37.2434,37.2434,37.223,37.223,2500.0
2006-06-27 12:20:00,72.79,72.81,72.72,72.81,2500.0,37.223,37.2332,37.1872,37.2332,2500.0
2006-06-27 12:25:00,72.75,72.82,72.74,72.8,900.0,37.2025,37.2383,37.1974,37.2281,900.0
2006-06-27 12:30:00,72.76,72.76,72.57,72.58,4400.0,37.2076,37.2076,37.1105,37.1156,4400.0
2006-06-27 12:35:00,72.62,72.65,72.49,72.49,4200.0,37.136,37.1514,37.0695,37.0695,4200.0
2006-06-27 12:40:00,72.54,72.69,72.52,72.67,3300.0,37.0951,37.1718,37.0849,37.1616,3300.0
2006-06-27 12:45:00,72.66,72.79,72.66,72.77,2500.0,37.1565,37.223,37.1565,37.2127,2500.0
2006-06-27 12:50:00,72.75,72.76,72.67,72.67,1200.0,37.2025,37.2076,37.1616,37.1616,1200.0
2006-06-27 12:55:00,72.65,72.65,72.64,72.64,600.0,37.1514,37.1514,37.1463,37.1463,600.0
2006-06-27 13:00:00,72.64,72.64,72.57,72.63,2400.0,37.1463,37.1463,37.1105,37.1411,2400.0
2006-06-27 13:05:00,72.63,72.72,72.63,72.72,3500.0,37.1411,37.1872,37.1411,37.1872,3500.0
2006-06-27 13:10:00,72.67,72.79,72.67,72.72,5700.0,37.1616,37.223,37.1616,37.1872,5700.0
2006-06-27 13:15:00,72.72,72.78,72.72,72.78,500.0,37.1872,37.2178,37.1872,37.2178,500.0
2006-06-27 13:20:00,72.79,72.86,72.79,72.86,4400.0,37.223,37.2588,37.223,37.2588,4400.0
2006-06-27 13:25:00,72.8,72.88,72.8,72.83,1500.0,37.2281,37.269,37.2281,37.2434,1500.0
2006-06-27 13:30:00,72.84,72.88,72.84,72.85,700.0,37.2485,37.269,37.2485,37.2536,700.0
2006-06-27 13:35:00,72.87,72.9,72.85,72.85,3300.0,37.2639,37.2792,37.2536,37.2536,3300.0
2006-06-27 13:40:00,72.87,72.91,72.8,72.82,6500.0,37.2639,37.2843,37.2281,37.2383,6500.0
2006-06-27 13:45:00,72.83,72.9,72.83,72.9,700.0,37.2434,37.2792,37.2434,37.2792,700.0
2006-06-27 13:50:00,72.84,72.99,72.84,72.99,7600.0,37.2485,37.3252,37.2485,37.3252,7600.0
2006-06-27 13:55:00,72.96,73.03,72.96,73.0,2000.0,37.3099,37.3457,37.3099,37.3303,2000.0
2006-06-27 14:00:00,73.02,73.12,72.97,73.12,4200.0,37.3406,37.3917,37.315,37.3917,4200.0
2006-06-27 14:05:00,73.13,73.15,73.12,73.15,2600.0,37.3968,37.4071,37.3917,37.4071,2600.0
2006-06-27 14:10:00,73.14,73.16,73.1,73.16,3400.0,37.4019,37.4122,37.3815,37.4122,3400.0
2006-06-27 14:15:00,73.18,73.18,73.09,73.09,3100.0,37.4224,37.4224,37.3764,37.3764,3100.0
2006-06-27 14:20:00,73.09,73.11,72.98,72.99,7400.0,37.3764,37.3866,37.3201,37.3252,7400.0
2006-06-27 14:25:00,72.99,73.01,72.95,73.0,13700.0,37.3252,37.3355,37.3048,37.3303,13700.0
2006-06-27 14:30:00,72.96,73.09,72.96,73.03,4500.0,37.3099,37.3764,37.3099,37.3457,4500.0
2006-06-27 14:35:00,73.04,73.09,73.03,73.03,800.0,37.3508,37.3764,37.3457,37.3457,800.0
2006-06-27 14:40:00,73.03,73.03,72.96,72.96,2000.0,37.3457,37.3457,37.3099,37.3099,2000.0
2006-06-27 14:45:00,72.96,73.0,72.89,72.98,9500.0,37.3099,37.3303,37.2741,37.3201,9500.0
2006-06-27 14:50:00,72.99,73.0,72.85,72.87,3800.0,37.3252,37.3303,37.2536,37.2639,3800.0
2006-06-27 14:55:00,72.87,72.98,72.85,72.94,6000.0,37.2639,37.3201,37.2536,37.2997,6000.0
2006-06-27 15:00:00,72.93,73.09,72.93,73.09,4400.0,37.2946,37.3764,37.2946,37.3764,4400.0
2006-06-27 15:05:00,73.09,73.09,72.9,72.9,5400.0,37.3764,37.3764,37.2792,37.2792,5400.0
2006-06-27 15:10:00,72.89,72.92,72.85,72.85,4400.0,37.2741,37.2894,37.2536,37.2536,4400.0
2006-06-27 15:15:00,72.87,73.05,72.82,73.05,3400.0,37.2639,37.3559,37.2383,37.3559,3400.0
2006-06-27 15:20:00,73.0,73.01,72.93,73.0,3000.0,37.3303,37.3355,37.2946,37.3303,3000.0
2006-06-27 15:25:00,73.0,73.03,72.88,72.88,3500.0,37.3303,37.3457,37.269,37.269,3500.0
2006-06-27 15:30:00,72.92,72.98,72.92,72.98,1700.0,37.2894,37.3201,37.2894,37.3201,1700.0
2006-06-27 15:35:00,72.97,72.98,72.89,72.95,2300.0,37.315,37.3201,37.2741,37.3048,2300.0
2006-06-27 15:40:00,72.95,72.95,72.79,72.8,4000.0,37.3048,37.3048,37.223,37.2281,4000.0
2006-06-27 15:45:00,72.8,72.81,72.74,72.8,6900.0,37.2281,37.2332,37.1974,37.2281,6900.0
2006-06-27 15:50:00,72.77,72.77,72.65,72.75,8300.0,37.2127,37.2127,37.1514,37.2025,8300.0
2006-06-27 15:55:00,72.76,72.83,72.72,72.72,5600.0,37.2076,37.2434,37.1872,37.1872,5600.0
2006-06-28 09:30:00,72.72,72.78,72.65,72.65,4100.0,37.1872,37.2178,37.1514,37.1514,4100.0
2006-06-28 09:35:00,72.71,72.9,72.65,72.73,4500.0,37.182,37.2792,37.1514,37.1923,4500.0
2006-06-28 09:40:00,72.71,72.75,72.66,72.66,1000.0,37.182,37.2025,37.1565,37.1565,1000.0
2006-06-28 09:45:00,72.71,72.75,72.65,72.69,1700.0,37.182,37.2025,37.1514,37.1718,1700.0
2006-06-28 09:50:00,72.69,72.92,72.69,72.92,2600.0,37.1718,37.2894,37.1718,37.2894,2600.0
2006-06-28 09:55:00,72.92,73.2,72.92,73.11,10800.0,37.2894,37.4326,37.2894,37.3866,10800.0
2006-06-28 10:00:00,73.11,73.31,73.11,73.21,9200.0,37.3866,37.4889,37.3866,37.4377,9200.0
2006-06-28 10:05:00,73.21,73.29,73.07,73.07,2600.0,37.4377,37.4786,37.3661,37.3661,2600.0
2006-06-28 10:10:00,73.03,73.03,72.89,72.89,3500.0,37.3457,37.3457,37.2741,37.2741,3500.0
2006-06-28 10:15:00,72.96,72.96,72.89,72.91,2800.0,37.3099,37.3099,37.2741,37.2843,2800.0
2006-06-28 10:20:00,72.91,72.94,72.83,72.83,1500.0,37.2843,37.2997,37.2434,37.2434,1500.0
2006-06-28 10:25:00,72.88,72.9,72.8,72.8,1500.0,37.269,37.2792,37.2281,37.2281,1500.0
2006-06-28 10:30:00,72.81,72.88,72.74,72.88,3800.0,37.2332,37.269,37.1974,37.269,3800.0
2006-06-28 10:35:00,72.88,72.9,72.78,72.79,2100.0,37.269,37.2792,37.2178,37.223,2100.0
2006-06-28 10:40:00,72.84,72.87,72.78,72.8,3900.0,37.2485,37.2639,37.2178,37.2281,3900.0
2006-06-28 10:45:00,72.78,72.82,72.78,72.81,1100.0,37.2178,37.2383,37.2178,37.2332,1100.0
2006-06-28 10:50:00,72.82,72.83,72.78,72.78,3700.0,37.2383,37.2434,37.2178,37.2178,3700.0
2006-06-28 10:55:00,72.8,72.87,72.8,72.87,1500.0,37.2281,37.2639,37.2281,37.2639,1500.0
2006-06-28 11:00:00,72.91,72.96,72.87,72.87,3000.0,37.2843,37.3099,37.2639,37.2639,3000.0
2006-06-28 11:05:00,72.87,72.97,72.87,72.93,4400.0,37.2639,37.315,37.2639,37.2946,4400.0
2006-06-28 11:10:00,72.88,72.89,72.84,72.87,2400.0,37.269,37.2741,37.2485,37.2639,2400.0
2006-06-28 11:15:00,72.86,72.89,72.78,72.78,3300.0,37.2588,37.2741,37.2178,37.2178,3300.0
2006-06-28 11:20:00,72.8,72.84,72.75,72.84,8800.0,37.2281,37.2485,37.2025,37.2485,8800.0
2006-06-28 11:25:00,72.84,72.92,72.8,72.92,7800.0,37.2485,37.2894,37.2281,37.2894,7800.0
2006-06-28 11:30:00,72.86,72.92,72.86,72.91,3200.0,37.2588,37.2894,37.2588,37.2843,3200.0
2006-06-28 11:35:00,72.9,72.9,72.88,72.9,600.0,37.2792,37.2792,37.269,37.2792,600.0
2006-06-28 11:40:00,72.9,72.95,72.89,72.89,3200.0,37.2792,37.3048,37.2741,37.2741,3200.0
2006-06-28 11:45:00,72.9,72.91,72.85,72.86,5800.0,37.2792,37.2843,37.2536,37.2588,5800.0
2006-06-28 11:50:00,72.86,73.0,72.86,72.87,9400.0,37.2588,37.3303,37.2588,37.2639,9400.0
2006-06-28 11:55:00,72.86,72.91,72.86,72.9,1800.0,37.2588,37.2843,37.2588,37.2792,1800.0
2006-06-28 12:00:00,72.86,72.88,72.82,72.83,4700.0,37.2588,37.269,37.2383,37.2434,4700.0
2006-06-28 12:05:00,72.88,72.89,72.83,72.84,4100.0,37.269,37.2741,37.2434,37.2485,4100.0
2006-06-28 12:10:00,72.89,72.9,72.79,72.81,2800.0,37.2741,37.2792,37.223,37.2332,2800.0
2006-06-28 12:15:00,72.82,72.96,72.82,72.87,3800.0,37.2383,37.3099,37.2383,37.2639,3800.0
2006-06-28 12:20:00,72.86,72.9,72.84,72.89,3700.0,37.2588,37.2792,37.2485,37.2741,3700.0
2006-06-28 12:25:00,72.93,72.93,72.85,72.86,1400.0,37.2946,37.2946,37.2536,37.2588,1400.0
2006-06-28 12:30:00,72.88,72.91,72.87,72.9,1700.0,37.269,37.2843,37.2639,37.2792,1700.0
2006-06-28 12:35:00,72.91,72.91,72.87,72.87,1600.0,37.2843,37.2843,37.2639,37.2639,1600.0
2006-06-28 12:40:00,72.87,72.89,72.85,72.86,2400.0,37.2639,37.2741,37.2536,37.2588,2400.0
2006-06-28 12:45:00,72.85,72.85,72.81,72.81,1900.0,37.2536,37.2536,37.2332,37.2332,1900.0
2006-06-28 12:50:00,72.81,72.85,72.77,72.85,1900.0,37.2332,37.2536,37.2127,37.2536,1900.0
2006-06-28 12:55:00,72.85,72.88,72.85,72.88,1600.0,37.2536,37.269,37.2536,37.269,1600.0
2006-06-28 13:00:00,72.9,72.9,72.85,72.85,1000.0,37.2792,37.2792,37.2536,37.2536,1000.0
2006-06-28 13:05:00,72.88,72.88,72.78,72.84,1500.0,37.269,37.269,37.2178,37.2485,1500.0
2006-06-28 13:10:00,72.77,72.82,72.77,72.8,600.0,37.2127,37.2383,37.2127,37.2281,600.0
2006-06-28 13:15:00,72.8,72.89,72.8,72.89,1600.0,37.2281,37.2741,37.2281,37.2741,1600.0
2006-06-28 13:20:00,72.89,72.95,72.87,72.92,4900.0,37.2741,37.3048,37.2639,37.2894,4900.0
2006-06-28 13:25:00,72.9,72.96,72.89,72.91,2500.0,37.2792,37.3099,37.2741,37.2843,2500.0
2006-06-28 13:30:00,72.93,72.95,72.86,72.9,1800.0,37.2946,37.3048,37.2588,37.2792,1800.0
2006-06-28 13:35:00,72.87,72.89,72.83,72.89,2500.0,37.2639,37.2741,37.2434,37.2741,2500.0
2006-06-28 13:40:00,72.9,72.95,72.9,72.92,8100.0,37.2792,37.3048,37.2792,37.2894,8100.0
2006-06-28 13:45:00,72.9,72.95,72.84,72.9,12700.0,37.2792,37.3048,37.2485,37.2792,12700.0
2006-06-28 13:50:00,72.92,72.95,72.92,72.93,700.0,37.2894,37.3048,37.2894,37.2946,700.0
2006-06-28 13:55:00,72.93,72.95,72.9,72.95,3100.0,37.2946,37.3048,37.2792,37.3048,3100.0
2006-06-28 14:00:00,72.94,72.95,72.93,72.93,400.0,37.2997,37.3048,37.2946,37.2946,400.0
2006-06-28 14:05:00,72.95,72.95,72.89,72.92,3900.0,37.3048,37.3048,37.2741,37.2894,3900.0
2006-06-28 14:10:00,72.94,72.99,72.88,72.95,13400.0,37.2997,37.3252,37.269,37.3048,13400.0
2006-06-28 14:15:00,72.95,73.04,72.95,72.99,10600.0,37.3048,37.3508,37.3048,37.3252,10600.0
2006-06-28 14:20:00,72.99,73.03,72.95,72.98,23400.0,37.3252,37.3457,37.3048,37.3201,23400.0
2006-06-28 14:25:00,73.0,73.04,72.9,72.94,23600.0,37.3303,37.3508,37.2792,37.2997,23600.0
2006-06-28 14:30:00,72.95,73.0,72.94,72.99,21000.0,37.3048,37.3303,37.2997,37.3252,21000.0
2006-06-28 14:35:00,73.0,73.04,72.95,72.96,39800.0,37.3303,37.3508,37.3048,37.3099,39800.0
2006-06-28 14:40:00,72.96,72.97,72.91,72.94,18200.0,37.3099,37.315,37.2843,37.2997,18200.0
2006-06-28 14:45:00,72.97,73.04,72.94,72.97,14200.0,37.315,37.3508,37.2997,37.315,14200.0
2006-06-28 14:50:00,72.95,73.03,72.95,72.98,18200.0,37.3048,37.3457,37.3048,37.3201,18200.0
2006-06-28 14:55:00,72.98,73.03,72.95,72.96,17000.0,37.3201,37.3457,37.3048,37.3099,17000.0
2006-06-28 15:00:00,72.98,73.01,72.96,73.01,4600.0,37.3201,37.3355,37.3099,37.3355,4600.0
2006-06-28 15:05:00,73.01,73.02,72.95,72.97,5500.0,37.3355,37.3406,37.3048,37.315,5500.0
2006-06-28 15:10:00,72.96,73.05,72.95,73.0,3400.0,37.3099,37.3559,37.3048,37.3303,3400.0
2006-06-28 15:15:00,73.0,73.01,72.95,72.96,15500.0,37.3303,37.3355,37.3048,37.3099,15500.0
2006-06-28 15:20:00,72.95,72.97,72.95,72.95,6800.0,37.3048,37.315,37.3048,37.3048,6800.0
2006-06-28 15:25:00,72.95,73.0,72.95,73.0,3300.0,37.3048,37.3303,37.3048,37.3303,3300.0
2006-06-28 15:30:00,73.0,73.09,72.97,73.0,6800.0,37.3303,37.3764,37.315,37.3303,6800.0
2006-06-28 15:35:00,73.0,73.02,73.0,73.0,600.0,37.3303,37.3406,37.3303,37.3303,600.0
2006-06-28 15:40:00,73.0,73.01,72.99,72.99,4000.0,37.3303,37.3355,37.3252,37.3252,4000.0
2006-06-28 15:45:00,72.98,73.01,72.98,73.0,5700.0,37.3201,37.3355,37.3201,37.3303,5700.0
2006-06-28 15:50:00,73.0,73.08,72.99,73.06,5500.0,37.3303,37.3713,37.3252,37.361,5500.0
2006-06-28 15:55:00,73.07,73.08,73.0,73.06,13000.0,37.3661,37.3713,37.3303,37.361,13000.0
2006-06-29 09:35:00,73.65,73.65,73.3,73.3,11200.0,37.6627,37.6627,37.4838,37.4838,11200.0
2006-06-29 09:40:00,73.39,73.39,73.29,73.32,1700.0,37.5298,37.5298,37.4786,37.494,1700.0
2006-06-29 09:45:00,73.32,73.65,73.27,73.65,10500.0,37.494,37.6627,37.4684,37.6627,10500.0
2006-06-29 09:50:00,73.65,73.77,73.6,73.77,8100.0,37.6627,37.7241,37.6372,37.7241,8100.0
2006-06-29 09:55:00,73.8,73.97,73.8,73.94,6500.0,37.7394,37.8264,37.7394,37.811,6500.0
2006-06-29 10:00:00,73.94,73.97,73.88,73.91,4500.0,37.811,37.8264,37.7804,37.7957,4500.0
2006-06-29 10:05:00,73.91,73.95,73.86,73.95,2800.0,37.7957,37.8162,37.7701,37.8162,2800.0
2006-06-29 10:10:00,73.95,73.99,73.85,73.99,7900.0,37.8162,37.8366,37.765,37.8366,7900.0
2006-06-29 10:15:00,73.99,74.0,73.89,73.9,22900.0,37.8366,37.8417,37.7855,37.7906,22900.0
2006-06-29 10:20:00,73.9,73.98,73.9,73.98,5900.0,37.7906,37.8315,37.7906,37.8315,5900.0
2006-06-29 10:25:00,73.97,73.98,73.92,73.98,1500.0,37.8264,37.8315,37.8008,37.8315,1500.0
2006-06-29 10:30:00,73.94,74.01,73.94,73.96,3800.0,37.811,37.8468,37.811,37.8213,3800.0
2006-06-29 10:35:00,73.95,73.99,73.94,73.94,4500.0,37.8162,37.8366,37.811,37.811,4500.0
2006-06-29 10:40:00,73.94,73.95,73.87,73.88,6300.0,37.811,37.8162,37.7752,37.7804,6300.0
2006-06-29 10:45:00,73.88,74.08,73.88,74.08,2700.0,37.7804,37.8826,37.7804,37.8826,2700.0
2006-06-29 10:50:00,74.11,74.2,74.08,74.2,2000.0,37.898,37.944,37.8826,37.944,2000.0
2006-06-29 10:55:00,74.2,74.2,74.13,74.14,3300.0,37.944,37.944,37.9082,37.9133,3300.0
2006-06-29 11:00:00,74.1,74.14,74.08,74.13,1800.0,37.8929,37.9133,37.8826,37.9082,1800.0
2006-06-29 11:05:00,74.12,74.12,73.95,73.99,8200.0,37.9031,37.9031,37.8162,37.8366,8200.0
2006-06-29 11:10:00,74.0,74.03,73.93,73.93,24400.0,37.8417,37.8571,37.8059,37.8059,24400.0
2006-06-29 11:15:00,73.93,73.96,73.92,73.96,5300.0,37.8059,37.8213,37.8008,37.8213,5300.0
2006-06-29 11:20:00,73.97,73.97,73.87,73.87,4200.0,37.8264,37.8264,37.7752,37.7752,4200.0
2006-06-29 11:25:00,73.87,73.92,73.87,73.88,2300.0,37.7752,37.8008,37.7752,37.7804,2300.0
2006-06-29 11:30:00,73.88,73.91,73.84,73.87,9000.0,37.7804,37.7957,37.7599,37.7752,9000.0
2006-06-29 11:35:00,73.85,73.85,73.82,73.83,4200.0,37.765,37.765,37.7497,37.7548,4200.0
2006-06-29 11:40:00,73.85,73.85,73.8,73.82,3300.0,37.765,37.765,37.7394,37.7497,3300.0
2006-06-29 11:45:00,73.82,73.86,73.82,73.86,5100.0,37.7497,37.7701,37.7497,37.7701,5100.0
2006-06-29 11:50:00,73.89,73.92,73.84,73.85,1400.0,37.7855,37.8008,37.7599,37.765,1400.0
2006-06-29 11:55:00,73.86,73.93,73.85,73.91,4400.0,37.7701,37.8059,37.765,37.7957,4400.0
2006-06-29 12:00:00,73.9,73.94,73.89,73.91,2100.0,37.7906,37.811,37.7855,37.7957,2100.0
2006-06-29 12:05:00,73.97,73.97,73.91,73.97,900.0,37.8264,37.8264,37.7957,37.8264,900.0
2006-06-29 12:10:00,73.96,73.96,73.93,73.93,600.0,37.8213,37.8213,37.8059,37.8059,600.0
2006-06-29 12:15:00,73.96,73.97,73.91,73.91,3900.0,37.8213,37.8264,37.7957,37.7957,3900.0
2006-06-29 12:20:00,73.96,74.0,73.96,73.99,1500.0,37.8213,37.8417,37.8213,37.8366,1500.0
2006-06-29 12:25:00,73.99,73.99,73.91,73.92,2500.0,37.8366,37.8366,37.7957,37.8008,2500.0
2006-06-29 12:30:00,73.94,73.96,73.9,73.96,700.0,37.811,37.8213,37.7906,37.8213,700.0
2006-06-29 12:35:00,73.91,73.95,73.86,73.86,900.0,37.7957,37.8162,37.7701,37.7701,900.0
2006-06-29 12:40:00,73.88,73.93,73.86,73.91,2900.0,37.7804,37.8059,37.7701,37.7957,2900.0
2006-06-29 12:45:00,73.93,73.96,73.92,73.92,2600.0,37.8059,37.8213,37.8008,37.8008,2600.0
2006-06-29 12:50:00,73.92,73.93,73.86,73.89,1900.0,37.8008,37.8059,37.7701,37.7855,1900.0
2006-06-29 12:55:00,73.85,73.91,73.85,73.89,4800.0,37.765,37.7957,37.765,37.7855,4800.0
2006-06-29 13:00:00,73.89,73.91,73.88,73.91,2400.0,37.7855,37.7957,37.7804,37.7957,2400.0
2006-06-29 13:05:00,73.91,73.92,73.85,73.88,4500.0,37.7957,37.8008,37.765,37.7804,4500.0
2006-06-29 13:10:00,73.92,73.97,73.92,73.94,3600.0,37.8008,37.8264,37.8008,37.811,3600.0
2006-06-29 13:15:00,73.97,73.98,73.88,73.88,2500.0,37.8264,37.8315,37.7804,37.7804,2500.0
2006-06-29 13:20:00,73.88,73.91,73.87,73.87,1400.0,37.7804,37.7957,37.7752,37.7752,1400.0
2006-06-29 13:25:00,73.92,73.92,73.86,73.86,2700.0,37.8008,37.8008,37.7701,37.7701,2700.0
2006-06-29 13:30:00,73.91,73.93,73.89,73.9,1200.0,37.7957,37.8059,37.7855,37.7906,1200.0
2006-06-29 13:35:00,73.93,73.93,73.87,73.89,1100.0,37.8059,37.8059,37.7752,37.7855,1100.0
2006-06-29 13:40:00,73.91,73.91,73.89,73.9,2900.0,37.7957,37.7957,37.7855,37.7906,2900.0
2006-06-29 13:45:00,73.9,73.92,73.89,73.9,2700.0,37.7906,37.8008,37.7855,37.7906,2700.0
2006-06-29 13:50:00,73.9,73.95,73.9,73.91,8700.0,37.7906,37.8162,37.7906,37.7957,8700.0
2006-06-29 13:55:00,73.9,73.95,73.9,73.94,4300.0,37.7906,37.8162,37.7906,37.811,4300.0
2006-06-29 14:00:00,73.92,74.0,73.9,73.99,4000.0,37.8008,37.8417,37.7906,37.8366,4000.0
2006-06-29 14:05:00,73.99,74.05,73.98,74.04,6900.0,37.8366,37.8673,37.8315,37.8622,6900.0
2006-06-29 14:10:00,74.01,74.03,74.0,74.03,1000.0,37.8468,37.8571,37.8417,37.8571,1000.0
2006-06-29 14:15:00,74.03,74.28,74.0,74.28,9100.0,37.8571,37.9849,37.8417,37.9849,9100.0
2006-06-29 14:20:00,74.28,74.74,74.28,74.71,21900.0,37.9849,38.2201,37.9849,38.2048,21900.0
2006-06-29 14:25:00,74.65,74.68,74.3,74.31,15000.0,38.1741,38.1895,37.9951,38.0002,15000.0
2006-06-29 14:30:00,74.31,74.43,74.21,74.21,13400.0,38.0002,38.0616,37.9491,37.9491,13400.0
2006-06-29 14:35:00,74.25,74.46,74.25,74.44,7900.0,37.9696,38.077,37.9696,38.0667,7900.0
2006-06-29 14:40:00,74.42,74.55,74.37,74.55,5400.0,38.0565,38.123,38.0309,38.123,5400.0
2006-06-29 14:45:00,74.54,74.68,74.46,74.67,12200.0,38.1179,38.1895,38.077,38.1843,12200.0
2006-06-29 14:50:00,74.67,74.74,74.65,74.72,10400.0,38.1843,38.2201,38.1741,38.2099,10400.0
2006-06-29 14:55:00,74.74,74.88,74.67,74.67,15100.0,38.2201,38.2917,38.1843,38.1843,15100.0
2006-06-29 15:00:00,74.71,74.77,74.69,74.69,9500.0,38.2048,38.2355,38.1946,38.1946,9500.0
2006-06-29 15:05:00,74.7,74.85,74.7,74.85,8400.0,38.1997,38.2764,38.1997,38.2764,8400.0
2006-06-29 15:10:00,74.86,74.88,74.69,74.73,8900.0,38.2815,38.2917,38.1946,38.215,8900.0
2006-06-29 15:15:00,74.73,74.8,74.71,74.77,10300.0,38.215,38.2508,38.2048,38.2355,10300.0
2006-06-29 15:20:00,74.75,74.84,74.73,74.83,5400.0,38.2253,38.2713,38.215,38.2662,5400.0
2006-06-29 15:25:00,74.79,74.88,74.73,74.88,7600.0,38.2457,38.2917,38.215,38.2917,7600.0
2006-06-29 15:30:00,74.84,74.88,74.68,74.78,10600.0,38.2713,38.2917,38.1895,38.2406,10600.0
2006-06-29 15:35:00,74.79,74.9,74.79,74.9,5900.0,38.2457,38.302,38.2457,38.302,5900.0
2006-06-29 15:40:00,74.9,75.0,74.86,75.0,11100.0,38.302,38.3531,38.2815,38.3531,11100.0
2006-06-29 15:45:00,74.97,75.12,74.96,75.11,5200.0,38.3378,38.4145,38.3326,38.4093,5200.0
2006-06-29 15:50:00,75.11,75.23,75.08,75.23,26900.0,38.4093,38.4707,38.394,38.4707,26900.0
2006-06-29 15:55:00,75.23,75.24,75.19,75.23,30400.0,38.4707,38.4758,38.4503,38.4707,30400.0
2006-06-30 09:30:00,75.19,75.54,75.19,75.54,6000.0,38.4503,38.6292,38.4503,38.6292,6000.0
2006-06-30 09:35:00,75.45,75.52,75.4,75.4,7400.0,38.5832,38.619,38.5576,38.5576,7400.0
2006-06-30 09:40:00,75.43,75.54,75.4,75.46,8500.0,38.573,38.6292,38.5576,38.5883,8500.0
2006-06-30 09:45:00,75.47,75.6,75.46,75.6,12400.0,38.5934,38.6599,38.5883,38.6599,12400.0
2006-06-30 09:50:00,75.6,75.86,75.6,75.85,11200.0,38.6599,38.7929,38.6599,38.7878,11200.0
2006-06-30 09:55:00,75.85,75.96,75.82,75.91,15500.0,38.7878,38.844,38.7724,38.8184,15500.0
2006-06-30 10:00:00,75.85,75.87,75.66,75.66,10300.0,38.7878,38.798,38.6906,38.6906,10300.0
2006-06-30 10:05:00,75.72,75.72,75.62,75.68,8900.0,38.7213,38.7213,38.6701,38.7008,8900.0
2006-06-30 10:10:00,75.69,75.77,75.65,75.69,2200.0,38.7059,38.7469,38.6855,38.7059,2200.0
2006-06-30 10:15:00,75.7,75.84,75.7,75.74,3300.0,38.7111,38.7827,38.7111,38.7315,3300.0
2006-06-30 10:20:00,75.78,75.79,75.61,75.61,7700.0,38.752,38.7571,38.665,38.665,7700.0
2006-06-30 10:25:00,75.61,75.69,75.56,75.69,3300.0,38.665,38.7059,38.6395,38.7059,3300.0
2006-06-30 10:30:00,75.71,75.74,75.67,75.67,2800.0,38.7162,38.7315,38.6957,38.6957,2800.0
2006-06-30 10:35:00,75.65,75.72,75.65,75.66,2300.0,38.6855,38.7213,38.6855,38.6906,2300.0
2006-06-30 10:40:00,75.65,75.71,75.51,75.54,4000.0,38.6855,38.7162,38.6139,38.6292,4000.0
2006-06-30 10:45:00,75.54,75.56,75.48,75.48,3700.0,38.6292,38.6395,38.5986,38.5986,3700.0
2006-06-30 10:50:00,75.49,75.6,75.49,75.6,3400.0,38.6037,38.6599,38.6037,38.6599,3400.0
2006-06-30 10:55:00,75.6,75.71,75.55,75.71,3200.0,38.6599,38.7162,38.6344,38.7162,3200.0
2006-06-30 11:00:00,75.73,75.76,75.71,75.75,3000.0,38.7264,38.7417,38.7162,38.7366,3000.0
2006-06-30 11:05:00,75.81,75.81,75.72,75.76,2800.0,38.7673,38.7673,38.7213,38.7417,2800.0
2006-06-30 11:10:00,75.76,75.82,75.72,75.78,5900.0,38.7417,38.7724,38.7213,38.752,5900.0
2006-06-30 11:15:00,75.77,75.85,75.77,75.79,5800.0,38.7469,38.7878,38.7469,38.7571,5800.0
2006-06-30 11:20:00,75.84,76.02,75.79,76.01,17900.0,38.7827,38.8747,38.7571,38.8696,17900.0
2006-06-30 11:25:00,76.02,76.02,75.93,75.96,2900.0,38.8747,38.8747,38.8287,38.844,2900.0
2006-06-30 11:30:00,75.95,75.98,75.9,75.96,2100.0,38.8389,38.8542,38.8133,38.844,2100.0
2006-06-30 11:35:00,75.95,75.97,75.87,75.89,7000.0,38.8389,38.8491,38.798,38.8082,7000.0
2006-06-30 11:40:00,75.9,76.0,75.88,76.0,7100.0,38.8133,38.8645,38.8031,38.8645,7100.0
2006-06-30 11:45:00,76.0,76.03,75.97,76.0,3000.0,38.8645,38.8798,38.8491,38.8645,3000.0
2006-06-30 11:50:00,75.96,76.02,75.96,76.02,4700.0,38.844,38.8747,38.844,38.8747,4700.0
2006-06-30 11:55:00,76.05,76.15,76.05,76.08,5800.0,38.89,38.9412,38.89,38.9054,5800.0
2006-06-30 12:00:00,76.07,76.11,76.05,76.07,1900.0,38.9003,38.9207,38.89,38.9003,1900.0
2006-06-30 12:05:00,76.1,76.1,75.93,75.98,2900.0,38.9156,38.9156,38.8287,38.8542,2900.0
2006-06-30 12:10:00,75.98,76.08,75.98,76.08,1700.0,38.8542,38.9054,38.8542,38.9054,1700.0
2006-06-30 12:15:00,76.04,76.04,76.01,76.01,1700.0,38.8849,38.8849,38.8696,38.8696,1700.0
2006-06-30 12:20:00,76.01,76.09,75.99,76.06,5100.0,38.8696,38.9105,38.8594,38.8952,5100.0
2006-06-30 12:25:00,76.1,76.2,76.1,76.2,2300.0,38.9156,38.9667,38.9156,38.9667,2300.0
2006-06-30 12:30:00,76.22,76.22,76.14,76.17,3200.0,38.977,38.977,38.9361,38.9514,3200.0
2006-06-30 12:35:00,76.15,76.2,76.14,76.2,1900.0,38.9412,38.9667,38.9361,38.9667,1900.0
2006-06-30 12:40:00,76.19,76.32,76.17,76.32,3300.0,38.9616,39.0281,38.9514,39.0281,3300.0
2006-06-30 12:45:00,76.33,76.5,76.33,76.47,3800.0,39.0332,39.1202,39.0332,39.1048,3800.0
2006-06-30 12:50:00,76.47,76.47,76.4,76.4,3700.0,39.1048,39.1048,39.069,39.069,3700.0
2006-06-30 12:55:00,76.4,76.44,76.38,76.38,2400.0,39.069,39.0895,39.0588,39.0588,2400.0
2006-06-30 13:00:00,76.41,76.44,76.4,76.44,2600.0,39.0741,39.0895,39.069,39.0895,2600.0
2006-06-30 13:05:00,76.44,76.46,76.43,76.43,1800.0,39.0895,39.0997,39.0844,39.0844,1800.0
2006-06-30 13:10:00,76.4,76.41,76.38,76.38,900.0,39.069,39.0741,39.0588,39.0588,900.0
2006-06-30 13:15:00,76.35,76.43,76.34,76.39,2000.0,39.0435,39.0844,39.0383,39.0639,2000.0
2006-06-30 13:20:00,76.37,76.37,76.31,76.34,2300.0,39.0537,39.0537,39.023,39.0383,2300.0
2006-06-30 13:25:00,76.33,76.33,76.24,76.3,2700.0,39.0332,39.0332,38.9872,39.0179,2700.0
2006-06-30 13:30:00,76.27,76.31,76.23,76.23,3300.0,39.0025,39.023,38.9821,38.9821,3300.0
2006-06-30 13:35:00,76.23,76.28,76.22,76.26,2100.0,38.9821,39.0077,38.977,38.9974,2100.0
2006-06-30 13:40:00,76.26,76.31,76.2,76.31,5000.0,38.9974,39.023,38.9667,39.023,5000.0
2006-06-30 13:45:00,76.31,76.39,76.3,76.33,6400.0,39.023,39.0639,39.0179,39.0332,6400.0
2006-06-30 13:50:00,76.35,76.39,76.25,76.25,5900.0,39.0435,39.0639,38.9923,38.9923,5900.0
2006-06-30 13:55:00,76.26,76.32,76.25,76.32,4100.0,38.9974,39.0281,38.9923,39.0281,4100.0
2006-06-30 14:00:00,76.3,76.3,76.23,76.28,8600.0,39.0179,39.0179,38.9821,39.0077,8600.0
2006-06-30 14:05:00,76.28,76.34,76.24,76.32,5000.0,39.0077,39.0383,38.9872,39.0281,5000.0
2006-06-30 14:10:00,76.31,76.31,76.18,76.18,7300.0,39.023,39.023,38.9565,38.9565,7300.0
2006-06-30 14:15:00,76.19,76.21,76.15,76.21,4300.0,38.9616,38.9719,38.9412,38.9719,4300.0
2006-06-30 14:20:00,76.16,76.21,76.15,76.21,3000.0,38.9463,38.9719,38.9412,38.9719,3000.0
2006-06-30 14:25:00,76.21,76.24,76.19,76.19,6400.0,38.9719,38.9872,38.9616,38.9616,6400.0
2006-06-30 14:30:00,76.17,76.2,76.12,76.12,3400.0,38.9514,38.9667,38.9258,38.9258,3400.0
2006-06-30 14:35:00,76.15,76.21,76.12,76.18,7000.0,38.9412,38.9719,38.9258,38.9565,7000.0
2006-06-30 14:40:00,76.22,76.22,76.18,76.21,3100.0,38.977,38.977,38.9565,38.9719,3100.0
2006-06-30 14:45:00,76.24,76.28,76.21,76.24,4100.0,38.9872,39.0077,38.9719,38.9872,4100.0
2006-06-30 14:50:00,76.24,76.34,76.21,76.34,7300.0,38.9872,39.0383,38.9719,39.0383,7300.0
2006-06-30 14:55:00,76.28,76.28,76.17,76.27,4800.0,39.0077,39.0077,38.9514,39.0025,4800.0
2006-06-30 15:00:00,76.27,76.28,76.2,76.23,6300.0,39.0025,39.0077,38.9667,38.9821,6300.0
2006-06-30 15:05:00,76.23,76.3,76.22,76.28,3600.0,38.9821,39.0179,38.977,39.0077,3600.0
2006-06-30 15:10:00,76.33,76.33,76.19,76.19,5200.0,39.0332,39.0332,38.9616,38.9616,5200.0
2006-06-30 15:15:00,76.24,76.24,76.16,76.16,3900.0,38.9872,38.9872,38.9463,38.9463,3900.0
2006-06-30 15:20:00,76.18,76.2,76.16,76.18,5600.0,38.9565,38.9667,38.9463,38.9565,5600.0
2006-06-30 15:25:00,76.17,76.18,76.11,76.11,9300.0,38.9514,38.9565,38.9207,38.9207,9300.0
2006-06-30 15:30:00,76.12,76.12,75.97,75.97,9200.0,38.9258,38.9258,38.8491,38.8491,9200.0
2006-06-30 15:35:00,75.97,76.02,75.97,76.01,6000.0,38.8491,38.8747,38.8491,38.8696,6000.0
2006-06-30 15:40:00,76.03,76.03,76.0,76.01,6400.0,38.8798,38.8798,38.8645,38.8696,6400.0
2006-06-30 15:45:00,76.01,76.11,75.94,75.98,14900.0,38.8696,38.9207,38.8338,38.8542,14900.0
2006-06-30 15:50:00,75.95,76.04,75.93,76.03,9100.0,38.8389,38.8849,38.8287,38.8798,9100.0
2006-06-30 15:55:00,76.03,76.06,75.97,76.03,10900.0,38.8798,38.8952,38.8491,38.8798,10900.0
2006-07-03 09:30:00,76.15,76.38,76.15,76.25,7400.0,38.9412,39.0588,38.9412,38.9923,7400.0
2006-07-03 09:35:00,76.26,76.5,76.26,76.5,8800.0,38.9974,39.1202,38.9974,39.1202,8800.0
2006-07-03 09:40:00,76.36,76.59,76.31,76.59,5600.0,39.0486,39.1662,39.023,39.1662,5600.0
2006-07-03 09:45:00,76.56,76.59,76.43,76.56,8300.0,39.1508,39.1662,39.0844,39.1508,8300.0
2006-07-03 09:50:00,76.53,76.56,76.29,76.3,9400.0,39.1355,39.1508,39.0128,39.0179,9400.0
2006-07-03 09:55:00,76.35,76.36,76.28,76.28,2500.0,39.0435,39.0486,39.0077,39.0077,2500.0
2006-07-03 10:00:00,76.32,76.39,76.3,76.38,3300.0,39.0281,39.0639,39.0179,39.0588,3300.0
2006-07-03 10:05:00,76.34,76.59,76.34,76.58,6400.0,39.0383,39.1662,39.0383,39.1611,6400.0
2006-07-03 10:10:00,76.59,76.76,76.58,76.7,9600.0,39.1662,39.2531,39.1611,39.2224,9600.0
2006-07-03 10:15:00,76.67,76.68,76.53,76.55,4400.0,39.2071,39.2122,39.1355,39.1457,4400.0
2006-07-03 10:20:00,76.55,76.64,76.44,76.49,6600.0,39.1457,39.1918,39.0895,39.115,6600.0
2006-07-03 10:25:00,76.49,76.49,76.43,76.49,5400.0,39.115,39.115,39.0844,39.115,5400.0
2006-07-03 10:30:00,76.43,76.5,76.43,76.49,4900.0,39.0844,39.1202,39.0844,39.115,4900.0
2006-07-03 10:35:00,76.49,76.5,76.46,76.49,2900.0,39.115,39.1202,39.0997,39.115,2900.0
2006-07-03 10:40:00,76.49,76.49,76.41,76.48,1500.0,39.115,39.115,39.0741,39.1099,1500.0
2006-07-03 10:45:00,76.47,76.48,76.39,76.39,3800.0,39.1048,39.1099,39.0639,39.0639,3800.0
2006-07-03 10:50:00,76.45,76.55,76.45,76.55,2200.0,39.0946,39.1457,39.0946,39.1457,2200.0
2006-07-03 10:55:00,76.5,76.56,76.5,76.55,3000.0,39.1202,39.1508,39.1202,39.1457,3000.0
2006-07-03 11:00:00,76.55,76.58,76.53,76.58,2800.0,39.1457,39.1611,39.1355,39.1611,2800.0
2006-07-03 11:05:00,76.53,76.6,76.53,76.6,6800.0,39.1355,39.1713,39.1355,39.1713,6800.0
2006-07-03 11:10:00,76.62,76.64,76.57,76.64,3000.0,39.1815,39.1918,39.156,39.1918,3000.0
2006-07-03 11:15:00,76.66,76.87,76.66,76.87,8000.0,39.202,39.3094,39.202,39.3094,8000.0
2006-07-03 11:20:00,76.86,76.89,76.81,76.89,7500.0,39.3043,39.3196,39.2787,39.3196,7500.0
2006-07-03 11:25:00,76.89,77.03,76.89,77.02,4100.0,39.3196,39.3912,39.3196,39.3861,4100.0
2006-07-03 11:30:00,77.02,77.03,76.95,77.03,3100.0,39.3861,39.3912,39.3503,39.3912,3100.0
2006-07-03 11:35:00,77.03,77.12,77.03,77.11,1500.0,39.3912,39.4372,39.3912,39.4321,1500.0
2006-07-03 11:40:00,77.1,77.16,77.06,77.06,5400.0,39.427,39.4577,39.4065,39.4065,5400.0
2006-07-03 11:45:00,77.07,77.22,77.07,77.16,6400.0,39.4116,39.4883,39.4116,39.4577,6400.0
2006-07-03 11:50:00,77.14,77.15,77.09,77.12,4700.0,39.4474,39.4526,39.4219,39.4372,4700.0
2006-07-03 11:55:00,77.12,77.14,77.06,77.1,4100.0,39.4372,39.4474,39.4065,39.427,4100.0
2006-07-03 12:00:00,77.07,77.14,77.07,77.14,2400.0,39.4116,39.4474,39.4116,39.4474,2400.0
2006-07-03 12:05:00,77.14,77.14,77.06,77.06,5500.0,39.4474,39.4474,39.4065,39.4065,5500.0
2006-07-03 12:10:00,77.02,77.05,76.96,76.96,2000.0,39.3861,39.4014,39.3554,39.3554,2000.0
2006-07-03 12:15:00,76.98,77.01,76.98,76.98,2700.0,39.3656,39.381,39.3656,39.3656,2700.0
2006-07-03 12:20:00,76.98,77.0,76.87,76.89,6100.0,39.3656,39.3758,39.3094,39.3196,6100.0
2006-07-03 12:25:00,76.9,76.99,76.9,76.98,3700.0,39.3247,39.3707,39.3247,39.3656,3700.0
2006-07-03 12:30:00,76.99,77.03,76.99,77.02,3900.0,39.3707,39.3912,39.3707,39.3861,3900.0
2006-07-03 12:35:00,77.02,77.04,77.02,77.04,2800.0,39.3861,39.3963,39.3861,39.3963,2800.0
2006-07-03 12:40:00,77.02,77.15,77.01,77.11,4500.0,39.3861,39.4526,39.381,39.4321,4500.0
2006-07-03 12:45:00,77.16,77.35,77.15,77.34,6400.0,39.4577,39.5548,39.4526,39.5497,6400.0
2006-07-03 12:50:00,77.34,77.41,77.34,77.41,6400.0,39.5497,39.5855,39.5497,39.5855,6400.0
2006-07-03 12:55:00,77.42,77.42,77.35,77.41,8000.0,39.5906,39.5906,39.5548,39.5855,8000.0
2006-07-03 13:00:00,77.39,77.39,77.33,77.33,2800.0,39.5753,39.5753,39.5446,39.5446,2800.0
2006-07-03 13:05:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:10:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:15:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:20:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:25:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:35:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:40:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:45:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:50:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:55:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:00:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:05:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:10:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:15:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:20:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:25:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:35:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:40:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:45:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:50:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:55:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:00:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:05:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:10:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:15:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:20:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:25:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:35:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:40:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:45:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:50:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:55:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-05 09:30:00,77.08,77.2,77.03,77.03,4600.0,39.4168,39.4781,39.3912,39.3912,4600.0
2006-07-05 09:35:00,77.17,77.17,76.81,76.98,10600.0,39.4628,39.4628,39.2787,39.3656,10600.0
2006-07-05 09:40:00,76.98,77.04,76.91,77.04,2900.0,39.3656,39.3963,39.3298,39.3963,2900.0
2006-07-05 09:45:00,77.04,77.12,76.93,77.0,5900.0,39.3963,39.4372,39.3401,39.3758,5900.0
2006-07-05 09:50:00,76.96,76.98,76.79,76.79,5500.0,39.3554,39.3656,39.2685,39.2685,5500.0
2006-07-05 09:55:00,76.8,76.87,76.71,76.87,5600.0,39.2736,39.3094,39.2275,39.3094,5600.0
2006-07-05 10:00:00,76.88,77.05,76.88,76.93,7700.0,39.3145,39.4014,39.3145,39.3401,7700.0
2006-07-05 10:05:00,76.9,77.0,76.86,76.99,9500.0,39.3247,39.3758,39.3043,39.3707,9500.0
2006-07-05 10:10:00,76.99,77.08,76.99,77.06,5000.0,39.3707,39.4168,39.3707,39.4065,5000.0
2006-07-05 10:15:00,77.1,77.29,77.08,77.23,11800.0,39.427,39.5241,39.4168,39.4935,11800.0
2006-07-05 10:20:00,77.2,77.46,77.2,77.46,6400.0,39.4781,39.6111,39.4781,39.6111,6400.0
2006-07-05 10:25:00,77.49,77.55,77.45,77.53,11600.0,39.6264,39.6571,39.606,39.6469,11600.0
2006-07-05 10:30:00,77.5,77.5,77.34,77.38,14600.0,39.6315,39.6315,39.5497,39.5702,14600.0
2006-07-05 10:35:00,77.4,77.6,77.4,77.57,7100.0,39.5804,39.6827,39.5804,39.6673,7100.0
2006-07-05 10:40:00,77.6,77.61,77.49,77.55,4500.0,39.6827,39.6878,39.6264,39.6571,4500.0
2006-07-05 10:45:00,77.55,77.55,77.4,77.5,8800.0,39.6571,39.6571,39.5804,39.6315,8800.0
2006-07-05 10:50:00,77.5,77.55,77.43,77.5,6400.0,39.6315,39.6571,39.5957,39.6315,6400.0
2006-07-05 10:55:00,77.5,77.5,77.44,77.44,3200.0,39.6315,39.6315,39.6009,39.6009,3200.0
2006-07-05 11:00:00,77.48,77.48,77.35,77.35,5400.0,39.6213,39.6213,39.5548,39.5548,5400.0
2006-07-05 11:05:00,77.37,77.4,77.36,77.39,7000.0,39.5651,39.5804,39.5599,39.5753,7000.0
2006-07-05 11:10:00,77.38,77.4,77.28,77.36,5900.0,39.5702,39.5804,39.519,39.5599,5900.0
2006-07-05 11:15:00,77.36,77.36,77.31,77.31,1200.0,39.5599,39.5599,39.5344,39.5344,1200.0
2006-07-05 11:20:00,77.32,77.46,77.32,77.41,5700.0,39.5395,39.6111,39.5395,39.5855,5700.0
2006-07-05 11:25:00,77.43,77.46,77.38,77.38,2800.0,39.5957,39.6111,39.5702,39.5702,2800.0
2006-07-05 11:30:00,77.39,77.47,77.38,77.47,2000.0,39.5753,39.6162,39.5702,39.6162,2000.0
2006-07-05 11:35:00,77.45,77.46,77.41,77.46,3000.0,39.606,39.6111,39.5855,39.6111,3000.0
2006-07-05 11:40:00,77.44,77.45,77.35,77.35,3800.0,39.6009,39.606,39.5548,39.5548,3800.0
2006-07-05 11:45:00,77.35,77.37,77.32,77.36,1800.0,39.5548,39.5651,39.5395,39.5599,1800.0
2006-07-05 11:50:00,77.37,77.4,77.35,77.4,5400.0,39.5651,39.5804,39.5548,39.5804,5400.0
2006-07-05 11:55:00,77.4,77.45,77.4,77.45,3900.0,39.5804,39.606,39.5804,39.606,3900.0
2006-07-05 12:00:00,77.46,77.48,77.45,77.48,1800.0,39.6111,39.6213,39.606,39.6213,1800.0
2006-07-05 12:05:00,77.47,77.55,77.44,77.55,6300.0,39.6162,39.6571,39.6009,39.6571,6300.0
2006-07-05 12:10:00,77.56,77.59,77.53,77.58,1900.0,39.6622,39.6776,39.6469,39.6724,1900.0
2006-07-05 12:15:00,77.6,77.66,77.6,77.66,3600.0,39.6827,39.7134,39.6827,39.7134,3600.0
2006-07-05 12:20:00,77.67,77.71,77.67,77.69,8700.0,39.7185,39.7389,39.7185,39.7287,8700.0
2006-07-05 12:25:00,77.69,77.73,77.69,77.71,9200.0,39.7287,39.7492,39.7287,39.7389,9200.0
2006-07-05 12:30:00,77.71,77.71,77.68,77.68,5200.0,39.7389,39.7389,39.7236,39.7236,5200.0
2006-07-05 12:35:00,77.68,77.7,77.68,77.68,2900.0,39.7236,39.7338,39.7236,39.7236,2900.0
2006-07-05 12:40:00,77.69,77.69,77.67,77.68,1900.0,39.7287,39.7287,39.7185,39.7236,1900.0
2006-07-05 12:45:00,77.67,77.67,77.56,77.6,4400.0,39.7185,39.7185,39.6622,39.6827,4400.0
2006-07-05 12:50:00,77.61,77.62,77.56,77.58,2400.0,39.6878,39.6929,39.6622,39.6724,2400.0
2006-07-05 12:55:00,77.58,77.64,77.58,77.64,3300.0,39.6724,39.7031,39.6724,39.7031,3300.0
2006-07-05 13:00:00,77.64,77.64,77.61,77.61,2500.0,39.7031,39.7031,39.6878,39.6878,2500.0
2006-07-05 13:05:00,77.61,77.65,77.61,77.65,4600.0,39.6878,39.7082,39.6878,39.7082,4600.0
2006-07-05 13:10:00,77.66,77.72,77.66,77.72,3800.0,39.7134,39.744,39.7134,39.744,3800.0
2006-07-05 13:15:00,77.73,77.8,77.73,77.77,5300.0,39.7492,39.7849,39.7492,39.7696,5300.0
2006-07-05 13:20:00,77.77,77.95,77.77,77.95,14200.0,39.7696,39.8617,39.7696,39.8617,14200.0
2006-07-05 13:25:00,77.94,78.03,77.94,78.01,11200.0,39.8565,39.9026,39.8565,39.8923,11200.0
2006-07-05 13:30:00,77.99,78.1,77.98,78.01,7900.0,39.8821,39.9384,39.877,39.8923,7900.0
2006-07-05 13:35:00,78.01,78.03,78.0,78.02,6500.0,39.8923,39.9026,39.8872,39.8974,6500.0
2006-07-05 13:40:00,78.01,78.04,77.95,77.95,10800.0,39.8923,39.9077,39.8617,39.8617,10800.0
2006-07-05 13:45:00,77.96,78.03,77.96,78.01,9900.0,39.8668,39.9026,39.8668,39.8923,9900.0
2006-07-05 13:50:00,78.01,78.05,77.98,78.04,9300.0,39.8923,39.9128,39.877,39.9077,9300.0
2006-07-05 13:55:00,78.02,78.07,78.01,78.01,8100.0,39.8974,39.923,39.8923,39.8923,8100.0
2006-07-05 14:00:00,78.01,78.08,77.98,78.06,6900.0,39.8923,39.9281,39.877,39.9179,6900.0
2006-07-05 14:05:00,78.06,78.09,78.06,78.08,5300.0,39.9179,39.9332,39.9179,39.9281,5300.0
2006-07-05 14:10:00,78.07,78.1,78.02,78.02,8200.0,39.923,39.9384,39.8974,39.8974,8200.0
2006-07-05 14:15:00,78.03,78.04,78.02,78.04,6500.0,39.9026,39.9077,39.8974,39.9077,6500.0
2006-07-05 14:20:00,78.05,78.07,78.03,78.03,3600.0,39.9128,39.923,39.9026,39.9026,3600.0
2006-07-05 14:25:00,78.03,78.04,77.99,77.99,15100.0,39.9026,39.9077,39.8821,39.8821,15100.0
2006-07-05 14:30:00,78.02,78.1,77.99,78.1,13600.0,39.8974,39.9384,39.8821,39.9384,13600.0
2006-07-05 14:35:00,78.11,78.29,78.1,78.21,19100.0,39.9435,40.0355,39.9384,39.9946,19100.0
2006-07-05 14:40:00,78.19,78.23,78.17,78.17,6200.0,39.9844,40.0048,39.9742,39.9742,6200.0
2006-07-05 14:45:00,78.16,78.16,78.05,78.08,10300.0,39.969,39.969,39.9128,39.9281,10300.0
2006-07-05 14:50:00,78.09,78.09,77.98,77.98,18500.0,39.9332,39.9332,39.877,39.877,18500.0
2006-07-05 14:55:00,77.99,78.03,77.99,78.0,8100.0,39.8821,39.9026,39.8821,39.8872,8100.0
2006-07-05 15:00:00,78.0,78.0,77.94,77.97,27900.0,39.8872,39.8872,39.8565,39.8719,27900.0
2006-07-05 15:05:00,77.98,77.98,77.88,77.88,4600.0,39.877,39.877,39.8259,39.8259,4600.0
2006-07-05 15:10:00,77.88,77.89,77.81,77.85,7700.0,39.8259,39.831,39.7901,39.8105,7700.0
2006-07-05 15:15:00,77.85,77.9,77.81,77.81,5200.0,39.8105,39.8361,39.7901,39.7901,5200.0
2006-07-05 15:20:00,77.84,77.95,77.84,77.88,6200.0,39.8054,39.8617,39.8054,39.8259,6200.0
2006-07-05 15:25:00,77.91,77.93,77.88,77.9,5000.0,39.8412,39.8514,39.8259,39.8361,5000.0
2006-07-05 15:30:00,77.93,77.94,77.83,77.86,4800.0,39.8514,39.8565,39.8003,39.8156,4800.0
2006-07-05 15:35:00,77.86,77.87,77.81,77.87,11300.0,39.8156,39.8207,39.7901,39.8207,11300.0
2006-07-05 15:40:00,77.86,77.87,77.8,77.8,5000.0,39.8156,39.8207,39.7849,39.7849,5000.0
2006-07-05 15:45:00,77.81,78.03,77.81,77.97,7500.0,39.7901,39.9026,39.7901,39.8719,7500.0
2006-07-05 15:50:00,77.98,77.99,77.92,77.95,4600.0,39.877,39.8821,39.8463,39.8617,4600.0
2006-07-05 15:55:00,77.95,77.95,77.9,77.9,10200.0,39.8617,39.8617,39.8361,39.8361,10200.0
2006-07-06 09:30:00,77.87,78.14,77.87,78.05,2000.0,39.8207,39.9588,39.8207,39.9128,2000.0
2006-07-06 09:35:00,78.03,78.06,77.82,77.98,2600.0,39.9026,39.9179,39.7952,39.877,2600.0
2006-07-06 09:40:00,77.97,77.98,77.85,77.94,2000.0,39.8719,39.877,39.8105,39.8565,2000.0
2006-07-06 09:45:00,77.99,78.01,77.94,77.98,2700.0,39.8821,39.8923,39.8565,39.877,2700.0
2006-07-06 09:50:00,77.98,78.01,77.98,78.0,6800.0,39.877,39.8923,39.877,39.8872,6800.0
2006-07-06 09:55:00,78.0,78.0,77.92,77.92,32000.0,39.8872,39.8872,39.8463,39.8463,32000.0
2006-07-06 10:00:00,77.93,78.16,77.93,78.06,6400.0,39.8514,39.969,39.8514,39.9179,6400.0
2006-07-06 10:05:00,78.06,78.06,77.95,78.03,10200.0,39.9179,39.9179,39.8617,39.9026,10200.0
2006-07-06 10:10:00,78.04,78.09,77.96,78.03,9000.0,39.9077,39.9332,39.8668,39.9026,9000.0
2006-07-06 10:15:00,78.06,78.11,78.04,78.06,3500.0,39.9179,39.9435,39.9077,39.9179,3500.0
2006-07-06 10:20:00,78.07,78.17,78.07,78.17,4300.0,39.923,39.9742,39.923,39.9742,4300.0
2006-07-06 10:25:00,78.15,78.15,78.04,78.04,5200.0,39.9639,39.9639,39.9077,39.9077,5200.0
2006-07-06 10:30:00,78.05,78.09,78.0,78.0,7900.0,39.9128,39.9332,39.8872,39.8872,7900.0
2006-07-06 10:35:00,78.02,78.02,78.0,78.0,3900.0,39.8974,39.8974,39.8872,39.8872,3900.0
2006-07-06 10:40:00,78.0,78.05,78.0,78.04,6300.0,39.8872,39.9128,39.8872,39.9077,6300.0
2006-07-06 10:45:00,78.06,78.07,78.05,78.06,2600.0,39.9179,39.923,39.9128,39.9179,2600.0
2006-07-06 10:50:00,78.06,78.1,78.0,78.08,8800.0,39.9179,39.9384,39.8872,39.9281,8800.0
2006-07-06 10:55:00,78.07,78.14,78.04,78.11,7000.0,39.923,39.9588,39.9077,39.9435,7000.0
2006-07-06 11:00:00,78.09,78.12,78.08,78.08,2300.0,39.9332,39.9486,39.9281,39.9281,2300.0
2006-07-06 11:05:00,78.11,78.15,78.11,78.13,1000.0,39.9435,39.9639,39.9435,39.9537,1000.0
2006-07-06 11:10:00,78.13,78.25,78.13,78.24,6200.0,39.9537,40.0151,39.9537,40.01,6200.0
2006-07-06 11:15:00,78.31,78.35,78.26,78.35,7700.0,40.0457,40.0662,40.0202,40.0662,7700.0
2006-07-06 11:20:00,78.34,78.34,78.28,78.28,1600.0,40.0611,40.0611,40.0304,40.0304,1600.0
2006-07-06 11:25:00,78.28,78.29,78.23,78.27,6100.0,40.0304,40.0355,40.0048,40.0253,6100.0
2006-07-06 11:30:00,78.3,78.44,78.29,78.34,15200.0,40.0406,40.1122,40.0355,40.0611,15200.0
2006-07-06 11:35:00,78.31,78.35,78.3,78.33,3500.0,40.0457,40.0662,40.0406,40.056,3500.0
2006-07-06 11:40:00,78.32,78.33,78.28,78.28,4900.0,40.0509,40.056,40.0304,40.0304,4900.0
2006-07-06 11:45:00,78.29,78.37,78.29,78.35,3400.0,40.0355,40.0764,40.0355,40.0662,3400.0
2006-07-06 11:50:00,78.31,78.31,78.17,78.17,2600.0,40.0457,40.0457,39.9742,39.9742,2600.0
2006-07-06 11:55:00,78.16,78.18,78.15,78.17,2000.0,39.969,39.9793,39.9639,39.9742,2000.0
2006-07-06 12:00:00,78.16,78.2,78.16,78.16,1600.0,39.969,39.9895,39.969,39.969,1600.0
2006-07-06 12:05:00,78.19,78.22,78.14,78.19,1900.0,39.9844,39.9997,39.9588,39.9844,1900.0
2006-07-06 12:10:00,78.19,78.2,78.14,78.14,1900.0,39.9844,39.9895,39.9588,39.9588,1900.0
2006-07-06 12:15:00,78.13,78.13,78.07,78.07,5200.0,39.9537,39.9537,39.923,39.923,5200.0
2006-07-06 12:20:00,78.06,78.09,78.05,78.08,10000.0,39.9179,39.9332,39.9128,39.9281,10000.0
2006-07-06 12:25:00,78.13,78.17,78.12,78.17,1400.0,39.9537,39.9742,39.9486,39.9742,1400.0
2006-07-06 12:30:00,78.16,78.16,78.1,78.1,1300.0,39.969,39.969,39.9384,39.9384,1300.0
2006-07-06 12:35:00,78.1,78.1,78.05,78.1,7700.0,39.9384,39.9384,39.9128,39.9384,7700.0
2006-07-06 12:40:00,78.1,78.1,78.03,78.03,1800.0,39.9384,39.9384,39.9026,39.9026,1800.0
2006-07-06 12:45:00,78.05,78.09,78.02,78.05,1800.0,39.9128,39.9332,39.8974,39.9128,1800.0
2006-07-06 12:50:00,78.05,78.23,78.05,78.21,4100.0,39.9128,40.0048,39.9128,39.9946,4100.0
2006-07-06 12:55:00,78.2,78.2,78.03,78.03,3000.0,39.9895,39.9895,39.9026,39.9026,3000.0
2006-07-06 13:00:00,78.07,78.13,78.07,78.12,3900.0,39.923,39.9537,39.923,39.9486,3900.0
2006-07-06 13:05:00,78.16,78.16,78.12,78.12,2400.0,39.969,39.969,39.9486,39.9486,2400.0
2006-07-06 13:10:00,78.13,78.13,78.04,78.1,4100.0,39.9537,39.9537,39.9077,39.9384,4100.0
2006-07-06 13:15:00,78.06,78.06,78.05,78.05,400.0,39.9179,39.9179,39.9128,39.9128,400.0
2006-07-06 13:20:00,78.05,78.08,78.01,78.01,2600.0,39.9128,39.9281,39.8923,39.8923,2600.0
2006-07-06 13:25:00,78.02,78.04,78.0,78.0,2600.0,39.8974,39.9077,39.8872,39.8872,2600.0
2006-07-06 13:30:00,78.01,78.05,78.0,78.04,2300.0,39.8923,39.9128,39.8872,39.9077,2300.0
2006-07-06 13:35:00,78.04,78.05,78.02,78.04,2300.0,39.9077,39.9128,39.8974,39.9077,2300.0
2006-07-06 13:40:00,78.05,78.18,78.05,78.15,5200.0,39.9128,39.9793,39.9128,39.9639,5200.0
2006-07-06 13:45:00,78.2,78.2,78.16,78.16,1500.0,39.9895,39.9895,39.969,39.969,1500.0
2006-07-06 13:50:00,78.15,78.2,78.13,78.15,4600.0,39.9639,39.9895,39.9537,39.9639,4600.0
2006-07-06 13:55:00,78.13,78.17,78.1,78.12,6700.0,39.9537,39.9742,39.9384,39.9486,6700.0
2006-07-06 14:00:00,78.12,78.18,78.1,78.17,2100.0,39.9486,39.9793,39.9384,39.9742,2100.0
2006-07-06 14:05:00,78.17,78.17,78.1,78.1,2100.0,39.9742,39.9742,39.9384,39.9384,2100.0
2006-07-06 14:10:00,78.09,78.11,78.06,78.08,4600.0,39.9332,39.9435,39.9179,39.9281,4600.0
2006-07-06 14:15:00,78.07,78.15,78.06,78.09,8200.0,39.923,39.9639,39.9179,39.9332,8200.0
2006-07-06 14:20:00,78.09,78.09,78.07,78.07,2200.0,39.9332,39.9332,39.923,39.923,2200.0
2006-07-06 14:25:00,78.08,78.13,78.06,78.08,3700.0,39.9281,39.9537,39.9179,39.9281,3700.0
2006-07-06 14:30:00,78.09,78.1,78.02,78.06,7300.0,39.9332,39.9384,39.8974,39.9179,7300.0
2006-07-06 14:35:00,78.05,78.14,78.03,78.13,6300.0,39.9128,39.9588,39.9026,39.9537,6300.0
2006-07-06 14:40:00,78.13,78.13,78.05,78.05,4000.0,39.9537,39.9537,39.9128,39.9128,4000.0
2006-07-06 14:45:00,78.06,78.09,78.05,78.07,8700.0,39.9179,39.9332,39.9128,39.923,8700.0
2006-07-06 14:50:00,78.07,78.13,78.07,78.13,12000.0,39.923,39.9537,39.923,39.9537,12000.0
2006-07-06 14:55:00,78.11,78.16,78.1,78.11,5800.0,39.9435,39.969,39.9384,39.9435,5800.0
2006-07-06 15:00:00,78.1,78.15,78.09,78.15,7700.0,39.9384,39.9639,39.9332,39.9639,7700.0
2006-07-06 15:05:00,78.14,78.24,78.14,78.2,8900.0,39.9588,40.01,39.9588,39.9895,8900.0
2006-07-06 15:10:00,78.21,78.21,78.19,78.21,5900.0,39.9946,39.9946,39.9844,39.9946,5900.0
2006-07-06 15:15:00,78.24,78.25,78.16,78.18,7800.0,40.01,40.0151,39.969,39.9793,7800.0
2006-07-06 15:20:00,78.21,78.3,78.18,78.3,6300.0,39.9946,40.0406,39.9793,40.0406,6300.0
2006-07-06 15:25:00,78.3,78.34,78.25,78.25,5800.0,40.0406,40.0611,40.0151,40.0151,5800.0
2006-07-06 15:30:00,78.23,78.25,78.15,78.25,5500.0,40.0048,40.0151,39.9639,40.0151,5500.0
2006-07-06 15:35:00,78.24,78.24,78.2,78.2,6300.0,40.01,40.01,39.9895,39.9895,6300.0
2006-07-06 15:40:00,78.19,78.24,78.17,78.23,5000.0,39.9844,40.01,39.9742,40.0048,5000.0
2006-07-06 15:45:00,78.24,78.27,78.15,78.16,6300.0,40.01,40.0253,39.9639,39.969,6300.0
2006-07-06 15:50:00,78.18,78.33,78.18,78.33,8300.0,39.9793,40.056,39.9793,40.056,8300.0
2006-07-06 15:55:00,78.33,78.42,78.31,78.41,17200.0,40.056,40.102,40.0457,40.0969,17200.0
2006-07-07 09:30:00,78.42,78.7,78.42,78.7,5100.0,40.102,40.2452,40.102,40.2452,5100.0
2006-07-07 09:35:00,78.72,78.72,78.25,78.45,6400.0,40.2554,40.2554,40.0151,40.1173,6400.0
2006-07-07 09:40:00,78.37,78.5,78.15,78.47,10000.0,40.0764,40.1429,39.9639,40.1276,10000.0
2006-07-07 09:45:00,78.5,78.5,78.41,78.44,5300.0,40.1429,40.1429,40.0969,40.1122,5300.0
2006-07-07 09:50:00,78.44,78.44,78.21,78.21,6600.0,40.1122,40.1122,39.9946,39.9946,6600.0
2006-07-07 09:55:00,78.23,78.35,78.19,78.35,3500.0,40.0048,40.0662,39.9844,40.0662,3500.0
2006-07-07 10:00:00,78.34,78.34,78.28,78.31,2200.0,40.0611,40.0611,40.0304,40.0457,2200.0
2006-07-07 10:05:00,78.32,78.44,78.32,78.44,2400.0,40.0509,40.1122,40.0509,40.1122,2400.0
2006-07-07 10:10:00,78.47,78.57,78.44,78.52,7300.0,40.1276,40.1787,40.1122,40.1531,7300.0
2006-07-07 10:15:00,78.52,78.58,78.43,78.46,8300.0,40.1531,40.1838,40.1071,40.1225,8300.0
2006-07-07 10:20:00,78.46,78.5,78.4,78.4,3400.0,40.1225,40.1429,40.0918,40.0918,3400.0
2006-07-07 10:25:00,78.46,78.56,78.43,78.56,3000.0,40.1225,40.1736,40.1071,40.1736,3000.0
2006-07-07 10:30:00,78.5,78.57,78.42,78.42,5900.0,40.1429,40.1787,40.102,40.102,5900.0
2006-07-07 10:35:00,78.4,78.44,78.38,78.44,4300.0,40.0918,40.1122,40.0815,40.1122,4300.0
2006-07-07 10:40:00,78.46,78.46,78.41,78.41,1400.0,40.1225,40.1225,40.0969,40.0969,1400.0
2006-07-07 10:45:00,78.48,78.57,78.48,78.57,7900.0,40.1327,40.1787,40.1327,40.1787,7900.0
2006-07-07 10:50:00,78.57,78.57,78.5,78.5,1500.0,40.1787,40.1787,40.1429,40.1429,1500.0
2006-07-07 10:55:00,78.54,78.6,78.54,78.6,3200.0,40.1634,40.194,40.1634,40.194,3200.0
2006-07-07 11:00:00,78.59,78.61,78.48,78.48,5900.0,40.1889,40.1992,40.1327,40.1327,5900.0
2006-07-07 11:05:00,78.52,78.59,78.5,78.56,84300.0,40.1531,40.1889,40.1429,40.1736,84300.0
2006-07-07 11:10:00,78.57,78.57,78.46,78.46,1200.0,40.1787,40.1787,40.1225,40.1225,1200.0
2006-07-07 11:15:00,78.5,78.53,78.46,78.52,1500.0,40.1429,40.1582,40.1225,40.1531,1500.0
2006-07-07 11:20:00,78.54,78.55,78.52,78.52,2500.0,40.1634,40.1685,40.1531,40.1531,2500.0
2006-07-07 11:25:00,78.52,78.52,78.47,78.47,1000.0,40.1531,40.1531,40.1276,40.1276,1000.0
2006-07-07 11:30:00,78.47,78.71,78.47,78.68,12600.0,40.1276,40.2503,40.1276,40.235,12600.0
2006-07-07 11:35:00,78.67,78.7,78.65,78.69,5100.0,40.2298,40.2452,40.2196,40.2401,5100.0
2006-07-07 11:40:00,78.69,78.74,78.69,78.71,7200.0,40.2401,40.2656,40.2401,40.2503,7200.0
2006-07-07 11:45:00,78.72,78.72,78.71,78.71,1400.0,40.2554,40.2554,40.2503,40.2503,1400.0
2006-07-07 11:50:00,78.72,78.75,78.7,78.74,4800.0,40.2554,40.2708,40.2452,40.2656,4800.0
2006-07-07 11:55:00,78.73,78.73,78.66,78.72,1400.0,40.2605,40.2605,40.2247,40.2554,1400.0
2006-07-07 12:00:00,78.7,78.73,78.7,78.71,1800.0,40.2452,40.2605,40.2452,40.2503,1800.0
2006-07-07 12:05:00,78.69,78.7,78.69,78.7,900.0,40.2401,40.2452,40.2401,40.2452,900.0
2006-07-07 12:10:00,78.7,78.75,78.69,78.71,1800.0,40.2452,40.2708,40.2401,40.2503,1800.0
2006-07-07 12:15:00,78.75,78.79,78.75,78.79,3500.0,40.2708,40.2912,40.2708,40.2912,3500.0
2006-07-07 12:20:00,78.8,78.85,78.8,78.85,7000.0,40.2963,40.3219,40.2963,40.3219,7000.0
2006-07-07 12:25:00,78.85,79.01,78.83,79.01,10100.0,40.3219,40.4037,40.3117,40.4037,10100.0
2006-07-07 12:30:00,79.03,79.04,78.98,79.04,3100.0,40.4139,40.4191,40.3884,40.4191,3100.0
2006-07-07 12:35:00,79.04,79.05,78.99,79.04,3200.0,40.4191,40.4242,40.3935,40.4191,3200.0
2006-07-07 12:40:00,79.0,79.0,78.96,78.96,1300.0,40.3986,40.3986,40.3781,40.3781,1300.0
2006-07-07 12:45:00,78.96,79.0,78.94,78.98,1900.0,40.3781,40.3986,40.3679,40.3884,1900.0
2006-07-07 12:50:00,78.98,79.0,78.93,79.0,3400.0,40.3884,40.3986,40.3628,40.3986,3400.0
2006-07-07 12:55:00,79.0,79.0,78.9,78.9,3500.0,40.3986,40.3986,40.3475,40.3475,3500.0
2006-07-07 13:00:00,78.89,78.91,78.82,78.83,8100.0,40.3423,40.3526,40.3065,40.3117,8100.0
2006-07-07 13:05:00,78.84,78.96,78.84,78.95,2700.0,40.3168,40.3781,40.3168,40.373,2700.0
2006-07-07 13:10:00,78.93,78.93,78.84,78.84,3100.0,40.3628,40.3628,40.3168,40.3168,3100.0
2006-07-07 13:15:00,78.81,78.81,78.75,78.75,2900.0,40.3014,40.3014,40.2708,40.2708,2900.0
2006-07-07 13:20:00,78.75,78.76,78.75,78.76,1400.0,40.2708,40.2759,40.2708,40.2759,1400.0
2006-07-07 13:25:00,78.76,78.87,78.75,78.87,4800.0,40.2759,40.3321,40.2708,40.3321,4800.0
2006-07-07 13:30:00,78.87,78.88,78.79,78.84,5000.0,40.3321,40.3372,40.2912,40.3168,5000.0
2006-07-07 13:35:00,78.85,78.97,78.83,78.87,21000.0,40.3219,40.3833,40.3117,40.3321,21000.0
2006-07-07 13:40:00,78.87,78.92,78.8,78.81,3000.0,40.3321,40.3577,40.2963,40.3014,3000.0
2006-07-07 13:45:00,78.87,78.91,78.87,78.88,900.0,40.3321,40.3526,40.3321,40.3372,900.0
2006-07-07 13:50:00,78.9,78.9,78.8,78.8,2300.0,40.3475,40.3475,40.2963,40.2963,2300.0
2006-07-07 13:55:00,78.78,78.83,78.78,78.83,2300.0,40.2861,40.3117,40.2861,40.3117,2300.0
2006-07-07 14:00:00,78.82,78.82,78.77,78.77,2200.0,40.3065,40.3065,40.281,40.281,2200.0
2006-07-07 14:05:00,78.83,78.83,78.75,78.79,8300.0,40.3117,40.3117,40.2708,40.2912,8300.0
2006-07-07 14:10:00,78.79,78.8,78.75,78.8,7000.0,40.2912,40.2963,40.2708,40.2963,7000.0
2006-07-07 14:15:00,78.79,78.83,78.76,78.77,6500.0,40.2912,40.3117,40.2759,40.281,6500.0
2006-07-07 14:20:00,78.75,78.79,78.75,78.75,5100.0,40.2708,40.2912,40.2708,40.2708,5100.0
2006-07-07 14:25:00,78.75,78.79,78.75,78.75,5300.0,40.2708,40.2912,40.2708,40.2708,5300.0
2006-07-07 14:30:00,78.75,78.76,78.65,78.65,5600.0,40.2708,40.2759,40.2196,40.2196,5600.0
2006-07-07 14:35:00,78.66,78.68,78.6,78.6,4200.0,40.2247,40.235,40.194,40.194,4200.0
2006-07-07 14:40:00,78.62,78.62,78.5,78.61,12700.0,40.2043,40.2043,40.1429,40.1992,12700.0
2006-07-07 14:45:00,78.62,78.63,78.56,78.59,6200.0,40.2043,40.2094,40.1736,40.1889,6200.0
2006-07-07 14:50:00,78.6,78.6,78.49,78.49,8800.0,40.194,40.194,40.1378,40.1378,8800.0
2006-07-07 14:55:00,78.49,78.54,78.42,78.42,11000.0,40.1378,40.1634,40.102,40.102,11000.0
2006-07-07 15:00:00,78.41,78.41,78.32,78.36,9200.0,40.0969,40.0969,40.0509,40.0713,9200.0
2006-07-07 15:05:00,78.35,78.39,78.28,78.28,7100.0,40.0662,40.0867,40.0304,40.0304,7100.0
2006-07-07 15:10:00,78.31,78.33,78.02,78.03,14800.0,40.0457,40.056,39.8974,39.9026,14800.0
2006-07-07 15:15:00,78.05,78.25,78.05,78.2,17100.0,39.9128,40.0151,39.9128,39.9895,17100.0
2006-07-07 15:20:00,78.2,78.2,78.06,78.09,11600.0,39.9895,39.9895,39.9179,39.9332,11600.0
2006-07-07 15:25:00,78.1,78.16,78.09,78.11,11200.0,39.9384,39.969,39.9332,39.9435,11200.0
2006-07-07 15:30:00,78.07,78.15,78.06,78.09,4400.0,39.923,39.9639,39.9179,39.9332,4400.0
2006-07-07 15:35:00,78.11,78.11,78.0,78.0,7200.0,39.9435,39.9435,39.8872,39.8872,7200.0
2006-07-07 15:40:00,78.01,78.28,78.0,78.28,9800.0,39.8923,40.0304,39.8872,40.0304,9800.0
2006-07-07 15:45:00,78.28,78.3,78.23,78.23,7700.0,40.0304,40.0406,40.0048,40.0048,7700.0
2006-07-07 15:50:00,78.25,78.27,78.19,78.24,8000.0,40.0151,40.0253,39.9844,40.01,8000.0
2006-07-07 15:55:00,78.24,78.26,78.2,78.2,5600.0,40.01,40.0202,39.9895,39.9895,5600.0
2006-07-10 09:30:00,78.24,78.49,78.24,78.49,4600.0,40.01,40.1378,40.01,40.1378,4600.0
2006-07-10 09:35:00,78.49,78.53,78.31,78.45,8700.0,40.1378,40.1582,40.0457,40.1173,8700.0
2006-07-10 09:40:00,78.45,78.52,78.41,78.43,3300.0,40.1173,40.1531,40.0969,40.1071,3300.0
2006-07-10 09:45:00,78.49,78.49,78.1,78.19,6600.0,40.1378,40.1378,39.9384,39.9844,6600.0
2006-07-10 09:50:00,78.19,78.28,78.17,78.2,5500.0,39.9844,40.0304,39.9742,39.9895,5500.0
2006-07-10 09:55:00,78.2,78.25,77.96,78.25,9400.0,39.9895,40.0151,39.8668,40.0151,9400.0
2006-07-10 10:00:00,78.19,78.28,78.17,78.22,7100.0,39.9844,40.0304,39.9742,39.9997,7100.0
2006-07-10 10:05:00,78.23,78.45,78.23,78.45,6500.0,40.0048,40.1173,40.0048,40.1173,6500.0
2006-07-10 10:10:00,78.4,78.57,78.38,78.57,8100.0,40.0918,40.1787,40.0815,40.1787,8100.0
2006-07-10 10:15:00,78.53,78.57,78.36,78.36,4100.0,40.1582,40.1787,40.0713,40.0713,4100.0
2006-07-10 10:20:00,78.43,78.5,78.4,78.45,3100.0,40.1071,40.1429,40.0918,40.1173,3100.0
2006-07-10 10:25:00,78.39,78.52,78.39,78.5,5600.0,40.0867,40.1531,40.0867,40.1429,5600.0
2006-07-10 10:30:00,78.5,78.5,78.32,78.33,3000.0,40.1429,40.1429,40.0509,40.056,3000.0
2006-07-10 10:35:00,78.33,78.38,78.3,78.37,1000.0,40.056,40.0815,40.0406,40.0764,1000.0
2006-07-10 10:40:00,78.35,78.5,78.35,78.5,3800.0,40.0662,40.1429,40.0662,40.1429,3800.0
2006-07-10 10:45:00,78.56,78.7,78.5,78.7,2500.0,40.1736,40.2452,40.1429,40.2452,2500.0
2006-07-10 10:50:00,78.7,78.8,78.68,78.8,2500.0,40.2452,40.2963,40.235,40.2963,2500.0
2006-07-10 10:55:00,78.79,78.85,78.77,78.83,3400.0,40.2912,40.3219,40.281,40.3117,3400.0
2006-07-10 11:00:00,78.82,78.85,78.72,78.76,3200.0,40.3065,40.3219,40.2554,40.2759,3200.0
2006-07-10 11:05:00,78.77,78.88,78.77,78.84,2500.0,40.281,40.3372,40.281,40.3168,2500.0
2006-07-10 11:10:00,78.88,78.89,78.81,78.89,2100.0,40.3372,40.3423,40.3014,40.3423,2100.0
2006-07-10 11:15:00,78.85,78.85,78.84,78.85,700.0,40.3219,40.3219,40.3168,40.3219,700.0
2006-07-10 11:20:00,78.85,78.89,78.82,78.89,2700.0,40.3219,40.3423,40.3065,40.3423,2700.0
2006-07-10 11:25:00,78.88,78.9,78.84,78.88,2300.0,40.3372,40.3475,40.3168,40.3372,2300.0
2006-07-10 11:30:00,78.89,78.93,78.89,78.93,1200.0,40.3423,40.3628,40.3423,40.3628,1200.0
2006-07-10 11:35:00,78.92,78.92,78.83,78.84,4000.0,40.3577,40.3577,40.3117,40.3168,4000.0
2006-07-10 11:40:00,78.86,78.95,78.86,78.95,2700.0,40.327,40.373,40.327,40.373,2700.0
2006-07-10 11:45:00,78.94,78.99,78.92,78.98,1000.0,40.3679,40.3935,40.3577,40.3884,1000.0
2006-07-10 11:50:00,78.99,79.05,78.99,78.99,2200.0,40.3935,40.4242,40.3935,40.3935,2200.0
2006-07-10 11:55:00,78.99,79.04,78.98,79.0,3400.0,40.3935,40.4191,40.3884,40.3986,3400.0
2006-07-10 12:00:00,78.98,79.0,78.81,78.81,2800.0,40.3884,40.3986,40.3014,40.3014,2800.0
2006-07-10 12:05:00,78.85,78.88,78.8,78.81,3900.0,40.3219,40.3372,40.2963,40.3014,3900.0
2006-07-10 12:10:00,78.81,78.85,78.79,78.84,1400.0,40.3014,40.3219,40.2912,40.3168,1400.0
2006-07-10 12:15:00,78.85,78.99,78.85,78.93,3400.0,40.3219,40.3935,40.3219,40.3628,3400.0
2006-07-10 12:20:00,78.99,78.99,78.92,78.93,1900.0,40.3935,40.3935,40.3577,40.3628,1900.0
2006-07-10 12:25:00,78.93,78.99,78.9,78.9,900.0,40.3628,40.3935,40.3475,40.3475,900.0
2006-07-10 12:30:00,78.88,78.92,78.86,78.87,2000.0,40.3372,40.3577,40.327,40.3321,2000.0
2006-07-10 12:35:00,78.86,78.86,78.85,78.86,400.0,40.327,40.327,40.3219,40.327,400.0
2006-07-10 12:40:00,78.86,78.92,78.85,78.92,2800.0,40.327,40.3577,40.3219,40.3577,2800.0
2006-07-10 12:45:00,78.9,78.9,78.85,78.85,1900.0,40.3475,40.3475,40.3219,40.3219,1900.0
2006-07-10 12:50:00,78.88,78.88,78.74,78.74,2800.0,40.3372,40.3372,40.2656,40.2656,2800.0
2006-07-10 12:55:00,78.72,78.72,78.68,78.68,7400.0,40.2554,40.2554,40.235,40.235,7400.0
2006-07-10 13:00:00,78.68,78.7,78.6,78.65,4900.0,40.235,40.2452,40.194,40.2196,4900.0
2006-07-10 13:05:00,78.63,78.69,78.62,78.62,6500.0,40.2094,40.2401,40.2043,40.2043,6500.0
2006-07-10 13:10:00,78.62,78.72,78.62,78.69,3300.0,40.2043,40.2554,40.2043,40.2401,3300.0
2006-07-10 13:15:00,78.69,78.72,78.69,78.72,3100.0,40.2401,40.2554,40.2401,40.2554,3100.0
2006-07-10 13:20:00,78.71,78.71,78.66,78.69,6000.0,40.2503,40.2503,40.2247,40.2401,6000.0
2006-07-10 13:25:00,78.67,78.69,78.67,78.68,1600.0,40.2298,40.2401,40.2298,40.235,1600.0
2006-07-10 13:30:00,78.68,78.73,78.58,78.58,3000.0,40.235,40.2605,40.1838,40.1838,3000.0
2006-07-10 13:35:00,78.58,78.64,78.55,78.57,4300.0,40.1838,40.2145,40.1685,40.1787,4300.0
2006-07-10 13:40:00,78.57,78.65,78.55,78.61,3500.0,40.1787,40.2196,40.1685,40.1992,3500.0
2006-07-10 13:45:00,78.61,78.68,78.6,78.68,3200.0,40.1992,40.235,40.194,40.235,3200.0
2006-07-10 13:50:00,78.67,78.75,78.61,78.61,7100.0,40.2298,40.2708,40.1992,40.1992,7100.0
2006-07-10 13:55:00,78.61,78.63,78.51,78.51,3300.0,40.1992,40.2094,40.148,40.148,3300.0
2006-07-10 14:00:00,78.52,78.53,78.5,78.52,2500.0,40.1531,40.1582,40.1429,40.1531,2500.0
2006-07-10 14:05:00,78.56,78.6,78.41,78.5,8700.0,40.1736,40.194,40.0969,40.1429,8700.0
2006-07-10 14:10:00,78.46,78.51,78.45,78.5,1900.0,40.1225,40.148,40.1173,40.1429,1900.0
2006-07-10 14:15:00,78.48,78.67,78.48,78.66,4700.0,40.1327,40.2298,40.1327,40.2247,4700.0
2006-07-10 14:20:00,78.66,78.68,78.59,78.68,2000.0,40.2247,40.235,40.1889,40.235,2000.0
2006-07-10 14:25:00,78.67,78.83,78.67,78.72,6600.0,40.2298,40.3117,40.2298,40.2554,6600.0
2006-07-10 14:30:00,78.71,78.71,78.57,78.59,3800.0,40.2503,40.2503,40.1787,40.1889,3800.0
2006-07-10 14:35:00,78.6,78.68,78.58,78.66,17600.0,40.194,40.235,40.1838,40.2247,17600.0
2006-07-10 14:40:00,78.68,78.69,78.55,78.64,4500.0,40.235,40.2401,40.1685,40.2145,4500.0
2006-07-10 14:45:00,78.58,78.71,78.56,78.7,4500.0,40.1838,40.2503,40.1736,40.2452,4500.0
2006-07-10 14:50:00,78.67,78.74,78.67,78.74,2100.0,40.2298,40.2656,40.2298,40.2656,2100.0
2006-07-10 14:55:00,78.75,78.75,78.62,78.67,2800.0,40.2708,40.2708,40.2043,40.2298,2800.0
2006-07-10 15:00:00,78.7,78.77,78.66,78.68,4000.0,40.2452,40.281,40.2247,40.235,4000.0
2006-07-10 15:05:00,78.69,78.82,78.69,78.8,3400.0,40.2401,40.3065,40.2401,40.2963,3400.0
2006-07-10 15:10:00,78.81,78.85,78.79,78.82,2600.0,40.3014,40.3219,40.2912,40.3065,2600.0
2006-07-10 15:15:00,78.8,78.92,78.78,78.82,9300.0,40.2963,40.3577,40.2861,40.3065,9300.0
2006-07-10 15:20:00,78.86,78.93,78.79,78.92,5300.0,40.327,40.3628,40.2912,40.3577,5300.0
2006-07-10 15:25:00,78.94,78.99,78.87,78.91,5600.0,40.3679,40.3935,40.3321,40.3526,5600.0
2006-07-10 15:30:00,78.9,78.99,78.9,78.94,3300.0,40.3475,40.3935,40.3475,40.3679,3300.0
2006-07-10 15:35:00,78.95,78.98,78.86,78.89,4500.0,40.373,40.3884,40.327,40.3423,4500.0
2006-07-10 15:40:00,78.88,78.89,78.83,78.88,4300.0,40.3372,40.3423,40.3117,40.3372,4300.0
2006-07-10 15:45:00,78.88,78.98,78.83,78.98,2600.0,40.3372,40.3884,40.3117,40.3884,2600.0
2006-07-10 15:50:00,78.96,79.0,78.94,78.99,5300.0,40.3781,40.3986,40.3679,40.3935,5300.0
2006-07-10 15:55:00,78.98,79.0,78.97,78.99,15300.0,40.3884,40.3986,40.3833,40.3935,15300.0
2006-07-11 09:30:00,79.0,79.11,79.0,79.08,11000.0,40.3986,40.4548,40.3986,40.4395,11000.0
2006-07-11 09:35:00,79.08,79.08,78.95,79.05,5000.0,40.4395,40.4395,40.373,40.4242,5000.0
2006-07-11 09:40:00,78.98,79.27,78.93,79.19,10100.0,40.3884,40.5367,40.3628,40.4958,10100.0
2006-07-11 09:45:00,79.21,79.25,79.02,79.02,4200.0,40.506,40.5264,40.4088,40.4088,4200.0
2006-07-11 09:50:00,79.02,79.25,79.01,79.06,20000.0,40.4088,40.5264,40.4037,40.4293,20000.0
2006-07-11 09:55:00,79.06,79.06,78.82,78.91,5100.0,40.4293,40.4293,40.3065,40.3526,5100.0
2006-07-11 10:00:00,78.95,78.95,78.8,78.83,3700.0,40.373,40.373,40.2963,40.3117,3700.0
2006-07-11 10:05:00,78.86,78.9,78.79,78.79,4100.0,40.327,40.3475,40.2912,40.2912,4100.0
2006-07-11 10:10:00,78.79,78.82,78.76,78.78,800.0,40.2912,40.3065,40.2759,40.2861,800.0
2006-07-11 10:15:00,78.83,78.98,78.83,78.98,3900.0,40.3117,40.3884,40.3117,40.3884,3900.0
2006-07-11 10:20:00,79.02,79.03,78.92,79.0,7400.0,40.4088,40.4139,40.3577,40.3986,7400.0
2006-07-11 10:25:00,79.0,79.01,78.9,78.9,1800.0,40.3986,40.4037,40.3475,40.3475,1800.0
2006-07-11 10:30:00,78.89,78.95,78.79,78.95,32100.0,40.3423,40.373,40.2912,40.373,32100.0
2006-07-11 10:35:00,78.94,78.95,78.86,78.86,2300.0,40.3679,40.373,40.327,40.327,2300.0
2006-07-11 10:40:00,78.88,78.93,78.84,78.86,11500.0,40.3372,40.3628,40.3168,40.327,11500.0
2006-07-11 10:45:00,78.83,78.83,78.71,78.72,4000.0,40.3117,40.3117,40.2503,40.2554,4000.0
2006-07-11 10:50:00,78.69,78.71,78.6,78.69,3600.0,40.2401,40.2503,40.194,40.2401,3600.0
2006-07-11 10:55:00,78.67,78.69,78.65,78.69,2500.0,40.2298,40.2401,40.2196,40.2401,2500.0
2006-07-11 11:00:00,78.63,78.66,78.63,78.64,1100.0,40.2094,40.2247,40.2094,40.2145,1100.0
2006-07-11 11:05:00,78.65,78.65,78.58,78.64,2000.0,40.2196,40.2196,40.1838,40.2145,2000.0
2006-07-11 11:10:00,78.58,78.6,78.5,78.55,2100.0,40.1838,40.194,40.1429,40.1685,2100.0
2006-07-11 11:15:00,78.5,78.55,78.49,78.53,1600.0,40.1429,40.1685,40.1378,40.1582,1600.0
2006-07-11 11:20:00,78.54,78.59,78.49,78.49,2600.0,40.1634,40.1889,40.1378,40.1378,2600.0
2006-07-11 11:25:00,78.5,78.51,78.46,78.46,700.0,40.1429,40.148,40.1225,40.1225,700.0
2006-07-11 11:30:00,78.44,78.49,78.44,78.44,1700.0,40.1122,40.1378,40.1122,40.1122,1700.0
2006-07-11 11:35:00,78.43,78.48,78.41,78.42,4100.0,40.1071,40.1327,40.0969,40.102,4100.0
2006-07-11 11:40:00,78.46,78.59,78.46,78.52,35300.0,40.1225,40.1889,40.1225,40.1531,35300.0
2006-07-11 11:45:00,78.57,78.59,78.54,78.58,3600.0,40.1787,40.1889,40.1634,40.1838,3600.0
2006-07-11 11:50:00,78.53,78.54,78.48,78.49,2600.0,40.1582,40.1634,40.1327,40.1378,2600.0
2006-07-11 11:55:00,78.42,78.54,78.42,78.54,1400.0,40.102,40.1634,40.102,40.1634,1400.0
2006-07-11 12:00:00,78.45,78.47,78.43,78.43,1200.0,40.1173,40.1276,40.1071,40.1071,1200.0
2006-07-11 12:05:00,78.36,78.36,78.32,78.35,1900.0,40.0713,40.0713,40.0509,40.0662,1900.0
2006-07-11 12:10:00,78.4,78.49,78.39,78.41,3200.0,40.0918,40.1378,40.0867,40.0969,3200.0
2006-07-11 12:15:00,78.48,78.53,78.48,78.53,1200.0,40.1327,40.1582,40.1327,40.1582,1200.0
2006-07-11 12:20:00,78.53,78.53,78.44,78.45,5500.0,40.1582,40.1582,40.1122,40.1173,5500.0
2006-07-11 12:25:00,78.42,78.47,78.42,78.43,1900.0,40.102,40.1276,40.102,40.1071,1900.0
2006-07-11 12:30:00,78.46,78.52,78.46,78.51,2300.0,40.1225,40.1531,40.1225,40.148,2300.0
2006-07-11 12:35:00,78.49,78.54,78.49,78.49,2400.0,40.1378,40.1634,40.1378,40.1378,2400.0
2006-07-11 12:40:00,78.49,78.54,78.47,78.51,2100.0,40.1378,40.1634,40.1276,40.148,2100.0
2006-07-11 12:45:00,78.51,78.51,78.41,78.41,1100.0,40.148,40.148,40.0969,40.0969,1100.0
2006-07-11 12:50:00,78.47,78.5,78.41,78.5,56700.0,40.1276,40.1429,40.0969,40.1429,56700.0
2006-07-11 12:55:00,78.47,78.56,78.46,78.5,3800.0,40.1276,40.1736,40.1225,40.1429,3800.0
2006-07-11 13:00:00,78.5,78.5,78.46,78.49,1500.0,40.1429,40.1429,40.1225,40.1378,1500.0
2006-07-11 13:05:00,78.47,78.54,78.46,78.48,3300.0,40.1276,40.1634,40.1225,40.1327,3300.0
2006-07-11 13:10:00,78.47,78.52,78.45,78.5,12200.0,40.1276,40.1531,40.1173,40.1429,12200.0
2006-07-11 13:15:00,78.5,78.53,78.39,78.41,11700.0,40.1429,40.1582,40.0867,40.0969,11700.0
2006-07-11 13:20:00,78.43,78.43,78.33,78.33,5500.0,40.1071,40.1071,40.056,40.056,5500.0
2006-07-11 13:25:00,78.35,78.36,78.28,78.32,2900.0,40.0662,40.0713,40.0304,40.0509,2900.0
2006-07-11 13:30:00,78.36,78.42,78.29,78.31,3200.0,40.0713,40.102,40.0355,40.0457,3200.0
2006-07-11 13:35:00,78.32,78.34,78.3,78.32,3600.0,40.0509,40.0611,40.0406,40.0509,3600.0
2006-07-11 13:40:00,78.28,78.39,78.28,78.39,1100.0,40.0304,40.0867,40.0304,40.0867,1100.0
2006-07-11 13:45:00,78.35,78.46,78.35,78.44,5400.0,40.0662,40.1225,40.0662,40.1122,5400.0
2006-07-11 13:50:00,78.44,78.45,78.38,78.44,4300.0,40.1122,40.1173,40.0815,40.1122,4300.0
2006-07-11 13:55:00,78.4,78.53,78.39,78.53,3400.0,40.0918,40.1582,40.0867,40.1582,3400.0
2006-07-11 14:00:00,78.5,78.53,78.45,78.45,5300.0,40.1429,40.1582,40.1173,40.1173,5300.0
2006-07-11 14:05:00,78.5,78.57,78.48,78.56,6600.0,40.1429,40.1787,40.1327,40.1736,6600.0
2006-07-11 14:10:00,78.59,78.6,78.52,78.6,6000.0,40.1889,40.194,40.1531,40.194,6000.0
2006-07-11 14:15:00,78.62,78.75,78.61,78.74,7500.0,40.2043,40.2708,40.1992,40.2656,7500.0
2006-07-11 14:20:00,78.65,78.69,78.59,78.64,3700.0,40.2196,40.2401,40.1889,40.2145,3700.0
2006-07-11 14:25:00,78.67,78.74,78.63,78.71,2900.0,40.2298,40.2656,40.2094,40.2503,2900.0
2006-07-11 14:30:00,78.7,78.73,78.65,78.67,39300.0,40.2452,40.2605,40.2196,40.2298,39300.0
2006-07-11 14:35:00,78.67,78.7,78.61,78.64,1800.0,40.2298,40.2452,40.1992,40.2145,1800.0
2006-07-11 14:40:00,78.6,78.64,78.47,78.57,7100.0,40.194,40.2145,40.1276,40.1787,7100.0
2006-07-11 14:45:00,78.54,78.61,78.51,78.58,2600.0,40.1634,40.1992,40.148,40.1838,2600.0
2006-07-11 14:50:00,78.58,78.64,78.58,78.63,3000.0,40.1838,40.2145,40.1838,40.2094,3000.0
2006-07-11 14:55:00,78.63,78.7,78.63,78.66,2900.0,40.2094,40.2452,40.2094,40.2247,2900.0
2006-07-11 15:00:00,78.68,78.68,78.63,78.63,2800.0,40.235,40.235,40.2094,40.2094,2800.0
2006-07-11 15:05:00,78.68,78.84,78.63,78.84,5300.0,40.235,40.3168,40.2094,40.3168,5300.0
2006-07-11 15:10:00,78.84,79.02,78.81,78.95,7000.0,40.3168,40.4088,40.3014,40.373,7000.0
2006-07-11 15:15:00,79.0,79.0,78.9,78.92,3700.0,40.3986,40.3986,40.3475,40.3577,3700.0
2006-07-11 15:20:00,78.92,79.16,78.91,79.16,6600.0,40.3577,40.4804,40.3526,40.4804,6600.0
2006-07-11 15:25:00,79.22,79.23,79.14,79.14,6900.0,40.5111,40.5162,40.4702,40.4702,6900.0
2006-07-11 15:30:00,79.1,79.1,78.99,79.07,10200.0,40.4497,40.4497,40.3935,40.4344,10200.0
2006-07-11 15:35:00,79.09,79.29,79.09,79.27,8800.0,40.4446,40.5469,40.4446,40.5367,8800.0
2006-07-11 15:40:00,79.25,79.28,79.21,79.26,6600.0,40.5264,40.5418,40.506,40.5316,6600.0
2006-07-11 15:45:00,79.27,79.27,79.08,79.08,9600.0,40.5367,40.5367,40.4395,40.4395,9600.0
2006-07-11 15:50:00,79.08,79.1,78.97,78.97,10000.0,40.4395,40.4497,40.3833,40.3833,10000.0
2006-07-11 15:55:00,78.97,79.07,78.97,79.06,12800.0,40.3833,40.4344,40.3833,40.4293,12800.0
2006-07-12 09:30:00,79.22,79.6,79.22,79.45,5300.0,40.5111,40.7054,40.5111,40.6287,5300.0
2006-07-12 09:35:00,79.3,79.44,79.21,79.44,5500.0,40.552,40.6236,40.506,40.6236,5500.0
2006-07-12 09:40:00,79.3,79.44,79.29,79.42,12000.0,40.552,40.6236,40.5469,40.6134,12000.0
2006-07-12 09:45:00,79.41,79.49,79.2,79.25,13000.0,40.6083,40.6492,40.5009,40.5264,13000.0
2006-07-12 09:50:00,79.2,79.36,79.1,79.36,11400.0,40.5009,40.5827,40.4497,40.5827,11400.0
2006-07-12 09:55:00,79.36,79.37,79.23,79.29,4400.0,40.5827,40.5878,40.5162,40.5469,4400.0
2006-07-12 10:00:00,79.32,79.35,79.23,79.3,6400.0,40.5622,40.5776,40.5162,40.552,6400.0
2006-07-12 10:05:00,79.25,79.36,79.24,79.35,5700.0,40.5264,40.5827,40.5213,40.5776,5700.0
2006-07-12 10:10:00,79.3,79.42,79.3,79.34,8500.0,40.552,40.6134,40.552,40.5725,8500.0
2006-07-12 10:15:00,79.36,79.42,79.32,79.35,5000.0,40.5827,40.6134,40.5622,40.5776,5000.0
2006-07-12 10:20:00,79.4,79.41,79.35,79.41,4300.0,40.6031,40.6083,40.5776,40.6083,4300.0
2006-07-12 10:25:00,79.42,79.5,79.4,79.44,7700.0,40.6134,40.6543,40.6031,40.6236,7700.0
2006-07-12 10:30:00,79.37,79.37,79.25,79.31,2600.0,40.5878,40.5878,40.5264,40.5571,2600.0
2006-07-12 10:35:00,79.26,79.26,79.23,79.24,5600.0,40.5316,40.5316,40.5162,40.5213,5600.0
2006-07-12 10:40:00,79.23,79.36,79.23,79.36,4800.0,40.5162,40.5827,40.5162,40.5827,4800.0
2006-07-12 10:45:00,79.36,79.37,79.23,79.25,124400.0,40.5827,40.5878,40.5162,40.5264,124400.0
2006-07-12 10:50:00,79.23,79.36,79.23,79.23,9200.0,40.5162,40.5827,40.5162,40.5162,9200.0
2006-07-12 10:55:00,79.27,79.31,79.23,79.3,5600.0,40.5367,40.5571,40.5162,40.552,5600.0
2006-07-12 11:00:00,79.28,79.32,79.23,79.27,5500.0,40.5418,40.5622,40.5162,40.5367,5500.0
2006-07-12 11:05:00,79.27,79.41,79.23,79.23,4600.0,40.5367,40.6083,40.5162,40.5162,4600.0
2006-07-12 11:10:00,79.25,79.32,79.25,79.26,2800.0,40.5264,40.5622,40.5264,40.5316,2800.0
2006-07-12 11:15:00,79.28,79.31,79.27,79.28,3400.0,40.5418,40.5571,40.5367,40.5418,3400.0
2006-07-12 11:20:00,79.3,79.35,79.3,79.34,4100.0,40.552,40.5776,40.552,40.5725,4100.0
2006-07-12 11:25:00,79.3,79.32,79.3,79.32,6900.0,40.552,40.5622,40.552,40.5622,6900.0
2006-07-12 11:30:00,79.3,79.4,79.3,79.36,5900.0,40.552,40.6031,40.552,40.5827,5900.0
2006-07-12 11:35:00,79.39,79.57,79.39,79.57,12500.0,40.598,40.6901,40.598,40.6901,12500.0
2006-07-12 11:40:00,79.57,79.59,79.42,79.49,5200.0,40.6901,40.7003,40.6134,40.6492,5200.0
2006-07-12 11:45:00,79.49,79.49,79.45,79.45,1200.0,40.6492,40.6492,40.6287,40.6287,1200.0
2006-07-12 11:50:00,79.48,79.49,79.44,79.48,4200.0,40.6441,40.6492,40.6236,40.6441,4200.0
2006-07-12 11:55:00,79.48,79.49,79.45,79.46,5400.0,40.6441,40.6492,40.6287,40.6338,5400.0
2006-07-12 12:00:00,79.48,79.49,79.42,79.42,3700.0,40.6441,40.6492,40.6134,40.6134,3700.0
2006-07-12 12:05:00,79.41,79.5,79.41,79.47,5800.0,40.6083,40.6543,40.6083,40.6389,5800.0
2006-07-12 12:10:00,79.47,79.48,79.36,79.36,9800.0,40.6389,40.6441,40.5827,40.5827,9800.0
2006-07-12 12:15:00,79.35,79.37,79.3,79.3,14600.0,40.5776,40.5878,40.552,40.552,14600.0
2006-07-12 12:20:00,79.3,79.33,79.22,79.28,17600.0,40.552,40.5673,40.5111,40.5418,17600.0
2006-07-12 12:25:00,79.28,79.32,79.27,79.31,4100.0,40.5418,40.5622,40.5367,40.5571,4100.0
2006-07-12 12:30:00,79.32,79.49,79.32,79.49,4000.0,40.5622,40.6492,40.5622,40.6492,4000.0
2006-07-12 12:35:00,79.5,79.51,79.44,79.45,6400.0,40.6543,40.6594,40.6236,40.6287,6400.0
2006-07-12 12:40:00,79.45,79.5,79.43,79.46,5200.0,40.6287,40.6543,40.6185,40.6338,5200.0
2006-07-12 12:45:00,79.47,79.47,79.39,79.44,2700.0,40.6389,40.6389,40.598,40.6236,2700.0
2006-07-12 12:50:00,79.48,79.48,79.4,79.45,3500.0,40.6441,40.6441,40.6031,40.6287,3500.0
2006-07-12 12:55:00,79.46,79.5,79.45,79.49,2900.0,40.6338,40.6543,40.6287,40.6492,2900.0
2006-07-12 13:00:00,79.46,79.46,79.31,79.32,6400.0,40.6338,40.6338,40.5571,40.5622,6400.0
2006-07-12 13:05:00,79.32,79.39,79.28,79.38,14500.0,40.5622,40.598,40.5418,40.5929,14500.0
2006-07-12 13:10:00,79.37,79.41,79.37,79.39,2000.0,40.5878,40.6083,40.5878,40.598,2000.0
2006-07-12 13:15:00,79.38,79.45,79.37,79.4,4000.0,40.5929,40.6287,40.5878,40.6031,4000.0
2006-07-12 13:20:00,79.4,79.41,79.31,79.4,2700.0,40.6031,40.6083,40.5571,40.6031,2700.0
2006-07-12 13:25:00,79.4,79.47,79.4,79.47,5600.0,40.6031,40.6389,40.6031,40.6389,5600.0
2006-07-12 13:30:00,79.5,79.6,79.47,79.51,8100.0,40.6543,40.7054,40.6389,40.6594,8100.0
2006-07-12 13:35:00,79.5,79.51,79.5,79.51,4400.0,40.6543,40.6594,40.6543,40.6594,4400.0
2006-07-12 13:40:00,79.52,79.57,79.51,79.56,3700.0,40.6645,40.6901,40.6594,40.685,3700.0
2006-07-12 13:45:00,79.56,79.57,79.47,79.57,6900.0,40.685,40.6901,40.6389,40.6901,6900.0
2006-07-12 13:50:00,79.57,79.57,79.46,79.47,9100.0,40.6901,40.6901,40.6338,40.6389,9100.0
2006-07-12 13:55:00,79.49,79.55,79.48,79.55,4800.0,40.6492,40.6799,40.6441,40.6799,4800.0
2006-07-12 14:00:00,79.55,79.55,79.53,79.55,1800.0,40.6799,40.6799,40.6696,40.6799,1800.0
2006-07-12 14:05:00,79.55,79.6,79.54,79.59,6400.0,40.6799,40.7054,40.6747,40.7003,6400.0
2006-07-12 14:10:00,79.58,79.6,79.55,79.57,3300.0,40.6952,40.7054,40.6799,40.6901,3300.0
2006-07-12 14:15:00,79.57,79.65,79.56,79.62,6400.0,40.6901,40.731,40.685,40.7156,6400.0
2006-07-12 14:20:00,79.61,79.63,79.54,79.54,5000.0,40.7105,40.7208,40.6747,40.6747,5000.0
2006-07-12 14:25:00,79.53,79.59,79.47,79.56,3000.0,40.6696,40.7003,40.6389,40.685,3000.0
2006-07-12 14:30:00,79.57,79.59,79.51,79.54,3700.0,40.6901,40.7003,40.6594,40.6747,3700.0
2006-07-12 14:35:00,79.52,79.56,79.49,79.56,3800.0,40.6645,40.685,40.6492,40.685,3800.0
2006-07-12 14:40:00,79.6,79.63,79.57,79.58,3900.0,40.7054,40.7208,40.6901,40.6952,3900.0
2006-07-12 14:45:00,79.57,79.64,79.55,79.55,4400.0,40.6901,40.7259,40.6799,40.6799,4400.0
2006-07-12 14:50:00,79.51,79.61,79.46,79.61,7700.0,40.6594,40.7105,40.6338,40.7105,7700.0
2006-07-12 14:55:00,79.59,79.65,79.52,79.65,4000.0,40.7003,40.731,40.6645,40.731,4000.0
2006-07-12 15:00:00,79.61,79.75,79.6,79.75,5800.0,40.7105,40.7821,40.7054,40.7821,5800.0
2006-07-12 15:05:00,79.73,79.77,79.67,79.71,10700.0,40.7719,40.7924,40.7412,40.7617,10700.0
2006-07-12 15:10:00,79.71,79.86,79.7,79.86,4700.0,40.7617,40.8384,40.7566,40.8384,4700.0
2006-07-12 15:15:00,79.83,79.84,79.74,79.8,8300.0,40.823,40.8282,40.777,40.8077,8300.0
2006-07-12 15:20:00,79.8,79.95,79.8,79.9,8800.0,40.8077,40.8844,40.8077,40.8588,8800.0
2006-07-12 15:25:00,79.87,79.95,79.75,79.76,10800.0,40.8435,40.8844,40.7821,40.7872,10800.0
2006-07-12 15:30:00,79.8,79.8,79.72,79.75,8400.0,40.8077,40.8077,40.7668,40.7821,8400.0
2006-07-12 15:35:00,79.74,79.77,79.73,79.75,4100.0,40.777,40.7924,40.7719,40.7821,4100.0
2006-07-12 15:40:00,79.73,79.78,79.68,79.73,9600.0,40.7719,40.7975,40.7463,40.7719,9600.0
2006-07-12 15:45:00,79.74,79.89,79.7,79.88,7400.0,40.777,40.8537,40.7566,40.8486,7400.0
2006-07-12 15:50:00,79.84,79.88,79.79,79.79,9600.0,40.8282,40.8486,40.8026,40.8026,9600.0
2006-07-12 15:55:00,79.79,79.87,79.74,79.87,13000.0,40.8026,40.8435,40.777,40.8435,13000.0
2006-07-13 09:30:00,79.55,79.85,79.55,79.85,4800.0,40.6799,40.8333,40.6799,40.8333,4800.0
2006-07-13 09:35:00,79.86,79.94,79.86,79.88,4600.0,40.8384,40.8793,40.8384,40.8486,4600.0
2006-07-13 09:40:00,79.86,79.97,79.8,79.85,3000.0,40.8384,40.8946,40.8077,40.8333,3000.0
2006-07-13 09:45:00,79.78,79.8,79.62,79.64,8200.0,40.7975,40.8077,40.7156,40.7259,8200.0
2006-07-13 09:50:00,79.52,79.67,79.52,79.67,10200.0,40.6645,40.7412,40.6645,40.7412,10200.0
2006-07-13 09:55:00,79.67,79.76,79.46,79.55,12000.0,40.7412,40.7872,40.6338,40.6799,12000.0
2006-07-13 10:00:00,79.6,79.67,79.55,79.6,6200.0,40.7054,40.7412,40.6799,40.7054,6200.0
2006-07-13 10:05:00,79.64,79.7,79.6,79.62,6000.0,40.7259,40.7566,40.7054,40.7156,6000.0
2006-07-13 10:10:00,79.64,79.69,79.6,79.6,3000.0,40.7259,40.7514,40.7054,40.7054,3000.0
2006-07-13 10:15:00,79.64,79.71,79.63,79.65,3700.0,40.7259,40.7617,40.7208,40.731,3700.0
2006-07-13 10:20:00,79.66,79.66,79.54,79.54,8000.0,40.7361,40.7361,40.6747,40.6747,8000.0
2006-07-13 10:25:00,79.54,79.68,79.54,79.64,4000.0,40.6747,40.7463,40.6747,40.7259,4000.0
2006-07-13 10:30:00,79.68,79.78,79.66,79.78,2200.0,40.7463,40.7975,40.7361,40.7975,2200.0
2006-07-13 10:35:00,79.8,79.8,79.6,79.7,4600.0,40.8077,40.8077,40.7054,40.7566,4600.0
2006-07-13 10:40:00,79.7,79.79,79.7,79.78,4400.0,40.7566,40.8026,40.7566,40.7975,4400.0
2006-07-13 10:45:00,79.73,79.73,79.55,79.58,3500.0,40.7719,40.7719,40.6799,40.6952,3500.0
2006-07-13 10:50:00,79.58,79.64,79.57,79.59,3800.0,40.6952,40.7259,40.6901,40.7003,3800.0
2006-07-13 10:55:00,79.58,79.65,79.56,79.65,9100.0,40.6952,40.731,40.685,40.731,9100.0
2006-07-13 11:00:00,79.61,79.66,79.57,79.61,6900.0,40.7105,40.7361,40.6901,40.7105,6900.0
2006-07-13 11:05:00,79.65,79.71,79.6,79.6,6800.0,40.731,40.7617,40.7054,40.7054,6800.0
2006-07-13 11:10:00,79.6,79.68,79.53,79.68,9900.0,40.7054,40.7463,40.6696,40.7463,9900.0
2006-07-13 11:15:00,79.73,79.8,79.66,79.66,2700.0,40.7719,40.8077,40.7361,40.7361,2700.0
2006-07-13 11:20:00,79.65,79.78,79.63,79.78,3100.0,40.731,40.7975,40.7208,40.7975,3100.0
2006-07-13 11:25:00,79.81,79.83,79.71,79.77,2900.0,40.8128,40.823,40.7617,40.7924,2900.0
2006-07-13 11:30:00,79.75,79.76,79.66,79.76,2400.0,40.7821,40.7872,40.7361,40.7872,2400.0
2006-07-13 11:35:00,79.68,79.73,79.61,79.61,3600.0,40.7463,40.7719,40.7105,40.7105,3600.0
2006-07-13 11:40:00,79.61,79.66,79.53,79.55,5900.0,40.7105,40.7361,40.6696,40.6799,5900.0
2006-07-13 11:45:00,79.52,79.56,79.4,79.45,7200.0,40.6645,40.685,40.6031,40.6287,7200.0
2006-07-13 11:50:00,79.45,79.72,79.45,79.7,5500.0,40.6287,40.7668,40.6287,40.7566,5500.0
2006-07-13 11:55:00,79.71,79.73,79.56,79.56,3100.0,40.7617,40.7719,40.685,40.685,3100.0
2006-07-13 12:00:00,79.58,79.66,79.5,79.5,9400.0,40.6952,40.7361,40.6543,40.6543,9400.0
2006-07-13 12:05:00,79.42,79.62,79.42,79.6,11900.0,40.6134,40.7156,40.6134,40.7054,11900.0
2006-07-13 12:10:00,79.6,79.61,79.51,79.57,9800.0,40.7054,40.7105,40.6594,40.6901,9800.0
2006-07-13 12:15:00,79.57,79.72,79.55,79.7,8100.0,40.6901,40.7668,40.6799,40.7566,8100.0
2006-07-13 12:20:00,79.65,79.66,79.56,79.59,3000.0,40.731,40.7361,40.685,40.7003,3000.0
2006-07-13 12:25:00,79.6,79.62,79.56,79.61,5200.0,40.7054,40.7156,40.685,40.7105,5200.0
2006-07-13 12:30:00,79.6,79.6,79.53,79.55,3000.0,40.7054,40.7054,40.6696,40.6799,3000.0
2006-07-13 12:35:00,79.55,79.58,79.55,79.58,7700.0,40.6799,40.6952,40.6799,40.6952,7700.0
2006-07-13 12:40:00,79.59,79.64,79.55,79.64,3900.0,40.7003,40.7259,40.6799,40.7259,3900.0
2006-07-13 12:45:00,79.59,79.66,79.56,79.57,3200.0,40.7003,40.7361,40.685,40.6901,3200.0
2006-07-13 12:50:00,79.57,79.57,79.48,79.55,9900.0,40.6901,40.6901,40.6441,40.6799,9900.0
2006-07-13 12:55:00,79.55,79.58,79.5,79.58,3100.0,40.6799,40.6952,40.6543,40.6952,3100.0
2006-07-13 13:00:00,79.58,79.65,79.55,79.55,3700.0,40.6952,40.731,40.6799,40.6799,3700.0
2006-07-13 13:05:00,79.55,79.58,79.55,79.56,9200.0,40.6799,40.6952,40.6799,40.685,9200.0
2006-07-13 13:10:00,79.57,79.65,79.57,79.65,3900.0,40.6901,40.731,40.6901,40.731,3900.0
2006-07-13 13:15:00,79.61,79.61,79.55,79.55,8200.0,40.7105,40.7105,40.6799,40.6799,8200.0
2006-07-13 13:20:00,79.55,79.57,79.51,79.54,10900.0,40.6799,40.6901,40.6594,40.6747,10900.0
2006-07-13 13:25:00,79.5,79.53,79.4,79.47,139400.0,40.6543,40.6696,40.6031,40.6389,139400.0
2006-07-13 13:30:00,79.5,79.61,79.45,79.57,13700.0,40.6543,40.7105,40.6287,40.6901,13700.0
2006-07-13 13:35:00,79.58,79.59,79.48,79.51,5300.0,40.6952,40.7003,40.6441,40.6594,5300.0
2006-07-13 13:40:00,79.5,79.54,79.48,79.48,5200.0,40.6543,40.6747,40.6441,40.6441,5200.0
2006-07-13 13:45:00,79.48,79.59,79.44,79.52,44700.0,40.6441,40.7003,40.6236,40.6645,44700.0
2006-07-13 13:50:00,79.5,79.5,79.34,79.34,1600.0,40.6543,40.6543,40.5725,40.5725,1600.0
2006-07-13 13:55:00,79.36,79.38,79.3,79.3,4000.0,40.5827,40.5929,40.552,40.552,4000.0
2006-07-13 14:00:00,79.25,79.33,79.25,79.29,4300.0,40.5264,40.5673,40.5264,40.5469,4300.0
2006-07-13 14:05:00,79.28,79.35,79.25,79.25,5100.0,40.5418,40.5776,40.5264,40.5264,5100.0
2006-07-13 14:10:00,79.23,79.24,79.11,79.24,6800.0,40.5162,40.5213,40.4548,40.5213,6800.0
2006-07-13 14:15:00,79.19,79.26,79.11,79.12,5600.0,40.4958,40.5316,40.4548,40.46,5600.0
2006-07-13 14:20:00,79.11,79.14,79.0,79.07,7100.0,40.4548,40.4702,40.3986,40.4344,7100.0
2006-07-13 14:25:00,79.07,79.13,79.06,79.11,4900.0,40.4344,40.4651,40.4293,40.4548,4900.0
2006-07-13 14:30:00,79.11,79.16,79.09,79.09,3900.0,40.4548,40.4804,40.4446,40.4446,3900.0
2006-07-13 14:35:00,79.09,79.14,79.05,79.08,10200.0,40.4446,40.4702,40.4242,40.4395,10200.0
2006-07-13 14:40:00,79.14,79.14,79.05,79.07,32100.0,40.4702,40.4702,40.4242,40.4344,32100.0
2006-07-13 14:45:00,79.07,79.07,78.92,78.93,53900.0,40.4344,40.4344,40.3577,40.3628,53900.0
2006-07-13 14:50:00,78.93,78.93,78.8,78.82,33700.0,40.3628,40.3628,40.2963,40.3065,33700.0
2006-07-13 14:55:00,78.81,78.84,78.76,78.79,15000.0,40.3014,40.3168,40.2759,40.2912,15000.0
2006-07-13 15:00:00,78.8,78.8,78.55,78.66,20700.0,40.2963,40.2963,40.1685,40.2247,20700.0
2006-07-13 15:05:00,78.72,78.79,78.67,78.78,18300.0,40.2554,40.2912,40.2298,40.2861,18300.0
2006-07-13 15:10:00,78.79,78.8,78.71,78.73,8300.0,40.2912,40.2963,40.2503,40.2605,8300.0
2006-07-13 15:15:00,78.71,78.71,78.51,78.52,9700.0,40.2503,40.2503,40.148,40.1531,9700.0
2006-07-13 15:20:00,78.51,78.56,78.39,78.39,15500.0,40.148,40.1736,40.0867,40.0867,15500.0
2006-07-13 15:25:00,78.43,78.52,78.41,78.5,12600.0,40.1071,40.1531,40.0969,40.1429,12600.0
2006-07-13 15:30:00,78.5,78.59,78.46,78.54,12000.0,40.1429,40.1889,40.1225,40.1634,12000.0
2006-07-13 15:35:00,78.53,78.53,78.35,78.39,7900.0,40.1582,40.1582,40.0662,40.0867,7900.0
2006-07-13 15:40:00,78.36,78.44,78.32,78.44,9000.0,40.0713,40.1122,40.0509,40.1122,9000.0
2006-07-13 15:45:00,78.44,78.48,78.39,78.39,7400.0,40.1122,40.1327,40.0867,40.0867,7400.0
2006-07-13 15:50:00,78.4,78.55,78.4,78.55,9500.0,40.0918,40.1685,40.0918,40.1685,9500.0
2006-07-13 15:55:00,78.55,78.58,78.5,78.57,15200.0,40.1685,40.1838,40.1429,40.1787,15200.0
2006-07-14 09:30:00,78.4,78.4,78.2,78.2,3600.0,40.0918,40.0918,39.9895,39.9895,3600.0
2006-07-14 09:35:00,78.13,78.25,78.0,78.25,3000.0,39.9537,40.0151,39.8872,40.0151,3000.0
2006-07-14 09:40:00,78.19,78.19,77.87,78.05,5100.0,39.9844,39.9844,39.8207,39.9128,5100.0
2006-07-14 09:45:00,78.04,78.15,77.95,78.07,4300.0,39.9077,39.9639,39.8617,39.923,4300.0
2006-07-14 09:50:00,78.05,78.1,78.01,78.08,3600.0,39.9128,39.9384,39.8923,39.9281,3600.0
2006-07-14 09:55:00,77.99,78.06,77.96,78.06,2100.0,39.8821,39.9179,39.8668,39.9179,2100.0
2006-07-14 10:00:00,78.06,78.22,78.06,78.13,4100.0,39.9179,39.9997,39.9179,39.9537,4100.0
2006-07-14 10:05:00,78.1,78.17,78.07,78.14,1600.0,39.9384,39.9742,39.923,39.9588,1600.0
2006-07-14 10:10:00,78.22,78.3,78.15,78.22,1900.0,39.9997,40.0406,39.9639,39.9997,1900.0
2006-07-14 10:15:00,78.27,78.28,78.21,78.23,1200.0,40.0253,40.0304,39.9946,40.0048,1200.0
2006-07-14 10:20:00,78.28,78.37,78.23,78.27,4100.0,40.0304,40.0764,40.0048,40.0253,4100.0
2006-07-14 10:25:00,78.33,78.33,78.14,78.33,7200.0,40.056,40.056,39.9588,40.056,7200.0
2006-07-14 10:30:00,78.33,78.38,78.13,78.13,4900.0,40.056,40.0815,39.9537,39.9537,4900.0
2006-07-14 10:35:00,78.12,78.21,78.12,78.21,2600.0,39.9486,39.9946,39.9486,39.9946,2600.0
2006-07-14 10:40:00,78.2,78.36,78.16,78.35,2800.0,39.9895,40.0713,39.969,40.0662,2800.0
2006-07-14 10:45:00,78.29,78.31,78.2,78.23,1600.0,40.0355,40.0457,39.9895,40.0048,1600.0
2006-07-14 10:50:00,78.19,78.2,78.08,78.1,2800.0,39.9844,39.9895,39.9281,39.9384,2800.0
2006-07-14 10:55:00,78.1,78.1,77.91,77.91,6100.0,39.9384,39.9384,39.8412,39.8412,6100.0
2006-07-14 11:00:00,77.92,77.92,77.66,77.67,10500.0,39.8463,39.8463,39.7134,39.7185,10500.0
2006-07-14 11:05:00,77.66,77.76,77.66,77.76,5000.0,39.7134,39.7645,39.7134,39.7645,5000.0
2006-07-14 11:10:00,77.75,77.79,77.69,77.69,4600.0,39.7594,39.7798,39.7287,39.7287,4600.0
2006-07-14 11:15:00,77.69,77.69,77.6,77.64,3200.0,39.7287,39.7287,39.6827,39.7031,3200.0
2006-07-14 11:20:00,77.63,77.76,77.63,77.66,2500.0,39.698,39.7645,39.698,39.7134,2500.0
2006-07-14 11:25:00,77.67,77.7,77.57,77.57,3000.0,39.7185,39.7338,39.6673,39.6673,3000.0
2006-07-14 11:30:00,77.55,77.61,77.43,77.45,5000.0,39.6571,39.6878,39.5957,39.606,5000.0
2006-07-14 11:35:00,77.45,77.54,77.45,77.53,5200.0,39.606,39.652,39.606,39.6469,5200.0
2006-07-14 11:40:00,77.5,77.61,77.5,77.61,9100.0,39.6315,39.6878,39.6315,39.6878,9100.0
2006-07-14 11:45:00,77.62,77.63,77.56,77.61,7200.0,39.6929,39.698,39.6622,39.6878,7200.0
2006-07-14 11:50:00,77.59,77.76,77.59,77.74,8200.0,39.6776,39.7645,39.6776,39.7543,8200.0
2006-07-14 11:55:00,77.77,78.02,77.74,78.01,6600.0,39.7696,39.8974,39.7543,39.8923,6600.0
2006-07-14 12:00:00,77.97,77.99,77.92,77.99,3800.0,39.8719,39.8821,39.8463,39.8821,3800.0
2006-07-14 12:05:00,77.92,77.93,77.85,77.85,1600.0,39.8463,39.8514,39.8105,39.8105,1600.0
2006-07-14 12:10:00,77.89,77.9,77.73,77.73,2300.0,39.831,39.8361,39.7492,39.7492,2300.0
2006-07-14 12:15:00,77.72,77.72,77.6,77.66,1600.0,39.744,39.744,39.6827,39.7134,1600.0
2006-07-14 12:20:00,77.69,77.75,77.62,77.62,2800.0,39.7287,39.7594,39.6929,39.6929,2800.0
2006-07-14 12:25:00,77.62,77.69,77.58,77.58,2500.0,39.6929,39.7287,39.6724,39.6724,2500.0
2006-07-14 12:30:00,77.6,77.63,77.58,77.6,2400.0,39.6827,39.698,39.6724,39.6827,2400.0
2006-07-14 12:35:00,77.57,77.7,77.55,77.7,5400.0,39.6673,39.7338,39.6571,39.7338,5400.0
2006-07-14 12:40:00,77.67,77.71,77.57,77.69,3400.0,39.7185,39.7389,39.6673,39.7287,3400.0
2006-07-14 12:45:00,77.67,77.74,77.58,77.7,2800.0,39.7185,39.7543,39.6724,39.7338,2800.0
2006-07-14 12:50:00,77.7,77.73,77.58,77.58,1900.0,39.7338,39.7492,39.6724,39.6724,1900.0
2006-07-14 12:55:00,77.64,77.71,77.62,77.62,2000.0,39.7031,39.7389,39.6929,39.6929,2000.0
2006-07-14 13:00:00,77.62,77.62,77.55,77.56,3200.0,39.6929,39.6929,39.6571,39.6622,3200.0
2006-07-14 13:05:00,77.55,77.57,77.5,77.5,6600.0,39.6571,39.6673,39.6315,39.6315,6600.0
2006-07-14 13:10:00,77.53,77.55,77.52,77.52,1200.0,39.6469,39.6571,39.6418,39.6418,1200.0
2006-07-14 13:15:00,77.51,77.56,77.51,77.55,1300.0,39.6366,39.6622,39.6366,39.6571,1300.0
2006-07-14 13:20:00,77.57,77.64,77.43,77.64,5700.0,39.6673,39.7031,39.5957,39.7031,5700.0
2006-07-14 13:25:00,77.66,77.72,77.64,77.72,3100.0,39.7134,39.744,39.7031,39.744,3100.0
2006-07-14 13:30:00,77.66,77.66,77.61,77.63,1200.0,39.7134,39.7134,39.6878,39.698,1200.0
2006-07-14 13:35:00,77.65,77.85,77.65,77.84,3000.0,39.7082,39.8105,39.7082,39.8054,3000.0
2006-07-14 13:40:00,77.82,77.82,77.69,77.72,3400.0,39.7952,39.7952,39.7287,39.744,3400.0
2006-07-14 13:45:00,77.72,77.72,77.63,77.63,1200.0,39.744,39.744,39.698,39.698,1200.0
2006-07-14 13:50:00,77.63,77.67,77.6,77.67,2000.0,39.698,39.7185,39.6827,39.7185,2000.0
2006-07-14 13:55:00,77.67,77.71,77.6,77.61,2600.0,39.7185,39.7389,39.6827,39.6878,2600.0
2006-07-14 14:00:00,77.61,77.66,77.59,77.59,4100.0,39.6878,39.7134,39.6776,39.6776,4100.0
2006-07-14 14:05:00,77.6,77.65,77.58,77.61,3400.0,39.6827,39.7082,39.6724,39.6878,3400.0
2006-07-14 14:10:00,77.6,77.6,77.5,77.52,2800.0,39.6827,39.6827,39.6315,39.6418,2800.0
2006-07-14 14:15:00,77.51,77.7,77.5,77.58,6400.0,39.6366,39.7338,39.6315,39.6724,6400.0
2006-07-14 14:20:00,77.58,77.64,77.5,77.5,2700.0,39.6724,39.7031,39.6315,39.6315,2700.0
2006-07-14 14:25:00,77.5,77.53,77.46,77.46,6600.0,39.6315,39.6469,39.6111,39.6111,6600.0
2006-07-14 14:30:00,77.46,77.55,77.46,77.54,3000.0,39.6111,39.6571,39.6111,39.652,3000.0
2006-07-14 14:35:00,77.54,77.54,77.49,77.5,3500.0,39.652,39.652,39.6264,39.6315,3500.0
2006-07-14 14:40:00,77.47,77.47,77.4,77.45,7500.0,39.6162,39.6162,39.5804,39.606,7500.0
2006-07-14 14:45:00,77.45,77.62,77.45,77.53,4100.0,39.606,39.6929,39.606,39.6469,4100.0
2006-07-14 14:50:00,77.55,77.66,77.53,77.61,4200.0,39.6571,39.7134,39.6469,39.6878,4200.0
2006-07-14 14:55:00,77.59,77.59,77.46,77.48,3400.0,39.6776,39.6776,39.6111,39.6213,3400.0
2006-07-14 15:00:00,77.52,77.78,77.52,77.66,8200.0,39.6418,39.7747,39.6418,39.7134,8200.0
2006-07-14 15:05:00,77.65,77.78,77.65,77.72,2600.0,39.7082,39.7747,39.7082,39.744,2600.0
2006-07-14 15:10:00,77.69,77.69,77.59,77.59,5400.0,39.7287,39.7287,39.6776,39.6776,5400.0
2006-07-14 15:15:00,77.59,77.59,77.47,77.53,4400.0,39.6776,39.6776,39.6162,39.6469,4400.0
2006-07-14 15:20:00,77.52,77.65,77.44,77.46,6500.0,39.6418,39.7082,39.6009,39.6111,6500.0
2006-07-14 15:25:00,77.44,77.54,77.4,77.54,9900.0,39.6009,39.652,39.5804,39.652,9900.0
2006-07-14 15:30:00,77.46,77.5,77.45,77.47,6500.0,39.6111,39.6315,39.606,39.6162,6500.0
2006-07-14 15:35:00,77.47,77.63,77.41,77.63,9800.0,39.6162,39.698,39.5855,39.698,9800.0
2006-07-14 15:40:00,77.69,77.7,77.53,77.54,5200.0,39.7287,39.7338,39.6469,39.652,5200.0
2006-07-14 15:45:00,77.55,77.6,77.53,77.6,13100.0,39.6571,39.6827,39.6469,39.6827,13100.0
2006-07-14 15:50:00,77.61,77.69,77.47,77.49,14000.0,39.6878,39.7287,39.6162,39.6264,14000.0
2006-07-14 15:55:00,77.48,77.51,77.37,77.45,24500.0,39.6213,39.6366,39.5651,39.606,24500.0
2006-07-17 09:30:00,77.26,77.4,77.26,77.39,4100.0,39.5088,39.5804,39.5088,39.5753,4100.0
2006-07-17 09:35:00,77.39,77.59,77.39,77.45,2900.0,39.5753,39.6776,39.5753,39.606,2900.0
2006-07-17 09:40:00,77.43,77.46,77.36,77.41,3000.0,39.5957,39.6111,39.5599,39.5855,3000.0
2006-07-17 09:45:00,77.47,77.51,77.35,77.38,3800.0,39.6162,39.6366,39.5548,39.5702,3800.0
2006-07-17 09:50:00,77.38,77.44,77.33,77.39,6000.0,39.5702,39.6009,39.5446,39.5753,6000.0
2006-07-17 09:55:00,77.39,77.39,77.23,77.27,2800.0,39.5753,39.5753,39.4935,39.5139,2800.0
2006-07-17 10:00:00,77.2,77.21,77.12,77.12,3300.0,39.4781,39.4832,39.4372,39.4372,3300.0
2006-07-17 10:05:00,77.1,77.31,77.05,77.23,7600.0,39.427,39.5344,39.4014,39.4935,7600.0
2006-07-17 10:10:00,77.24,77.3,77.24,77.3,1300.0,39.4986,39.5293,39.4986,39.5293,1300.0
2006-07-17 10:15:00,77.22,77.4,77.22,77.4,4600.0,39.4883,39.5804,39.4883,39.5804,4600.0
2006-07-17 10:20:00,77.4,77.42,77.4,77.42,1700.0,39.5804,39.5906,39.5804,39.5906,1700.0
2006-07-17 10:25:00,77.42,77.51,77.29,77.29,6900.0,39.5906,39.6366,39.5241,39.5241,6900.0
2006-07-17 10:30:00,77.29,77.34,77.26,77.26,3600.0,39.5241,39.5497,39.5088,39.5088,3600.0
2006-07-17 10:35:00,77.28,77.31,77.03,77.05,6500.0,39.519,39.5344,39.3912,39.4014,6500.0
2006-07-17 10:40:00,77.04,77.32,77.03,77.32,5700.0,39.3963,39.5395,39.3912,39.5395,5700.0
2006-07-17 10:45:00,77.29,77.35,77.23,77.23,6600.0,39.5241,39.5548,39.4935,39.4935,6600.0
2006-07-17 10:50:00,77.27,77.27,77.21,77.23,12200.0,39.5139,39.5139,39.4832,39.4935,12200.0
2006-07-17 10:55:00,77.24,77.4,77.23,77.25,15100.0,39.4986,39.5804,39.4935,39.5037,15100.0
2006-07-17 11:00:00,77.25,77.37,77.23,77.37,4500.0,39.5037,39.5651,39.4935,39.5651,4500.0
2006-07-17 11:05:00,77.38,77.44,77.33,77.34,4100.0,39.5702,39.6009,39.5446,39.5497,4100.0
2006-07-17 11:10:00,77.35,77.39,77.31,77.33,4800.0,39.5548,39.5753,39.5344,39.5446,4800.0
2006-07-17 11:15:00,77.33,77.4,77.33,77.36,8100.0,39.5446,39.5804,39.5446,39.5599,8100.0
2006-07-17 11:20:00,77.4,77.4,77.28,77.33,25500.0,39.5804,39.5804,39.519,39.5446,25500.0
2006-07-17 11:25:00,77.32,77.41,77.32,77.41,7300.0,39.5395,39.5855,39.5395,39.5855,7300.0
2006-07-17 11:30:00,77.4,77.48,77.39,77.45,10000.0,39.5804,39.6213,39.5753,39.606,10000.0
2006-07-17 11:35:00,77.48,77.48,77.34,77.45,6100.0,39.6213,39.6213,39.5497,39.606,6100.0
2006-07-17 11:40:00,77.45,77.46,77.39,77.46,2900.0,39.606,39.6111,39.5753,39.6111,2900.0
2006-07-17 11:45:00,77.45,77.45,77.38,77.38,3400.0,39.606,39.606,39.5702,39.5702,3400.0
2006-07-17 11:50:00,77.38,77.43,77.27,77.3,8300.0,39.5702,39.5957,39.5139,39.5293,8300.0
2006-07-17 11:55:00,77.29,77.29,77.14,77.21,2000.0,39.5241,39.5241,39.4474,39.4832,2000.0
2006-07-17 12:00:00,77.2,77.32,77.2,77.24,3800.0,39.4781,39.5395,39.4781,39.4986,3800.0
2006-07-17 12:05:00,77.27,77.33,77.27,77.33,3500.0,39.5139,39.5446,39.5139,39.5446,3500.0
2006-07-17 12:10:00,77.35,77.35,77.24,77.28,2100.0,39.5548,39.5548,39.4986,39.519,2100.0
2006-07-17 12:15:00,77.28,77.5,77.28,77.5,5600.0,39.519,39.6315,39.519,39.6315,5600.0
2006-07-17 12:20:00,77.5,77.5,77.31,77.31,7800.0,39.6315,39.6315,39.5344,39.5344,7800.0
2006-07-17 12:25:00,77.31,77.32,77.26,77.27,1800.0,39.5344,39.5395,39.5088,39.5139,1800.0
2006-07-17 12:30:00,77.27,77.28,77.24,77.25,2900.0,39.5139,39.519,39.4986,39.5037,2900.0
2006-07-17 12:35:00,77.25,77.26,77.11,77.11,8400.0,39.5037,39.5088,39.4321,39.4321,8400.0
2006-07-17 12:40:00,77.13,77.22,77.12,77.19,5900.0,39.4423,39.4883,39.4372,39.473,5900.0
2006-07-17 12:45:00,77.16,77.18,77.06,77.11,5600.0,39.4577,39.4679,39.4065,39.4321,5600.0
2006-07-17 12:50:00,77.11,77.19,77.11,77.16,5300.0,39.4321,39.473,39.4321,39.4577,5300.0
2006-07-17 12:55:00,77.16,77.23,77.16,77.21,2500.0,39.4577,39.4935,39.4577,39.4832,2500.0
2006-07-17 13:00:00,77.21,77.21,77.11,77.11,3800.0,39.4832,39.4832,39.4321,39.4321,3800.0
2006-07-17 13:05:00,77.11,77.12,77.09,77.1,3200.0,39.4321,39.4372,39.4219,39.427,3200.0
2006-07-17 13:10:00,77.1,77.15,77.1,77.12,1700.0,39.427,39.4526,39.427,39.4372,1700.0
2006-07-17 13:15:00,77.12,77.25,77.12,77.25,4700.0,39.4372,39.5037,39.4372,39.5037,4700.0
2006-07-17 13:20:00,77.26,77.28,77.18,77.19,9700.0,39.5088,39.519,39.4679,39.473,9700.0
2006-07-17 13:25:00,77.19,77.25,77.18,77.24,11800.0,39.473,39.5037,39.4679,39.4986,11800.0
2006-07-17 13:30:00,77.25,77.31,77.21,77.27,6400.0,39.5037,39.5344,39.4832,39.5139,6400.0
2006-07-17 13:35:00,77.28,77.31,77.16,77.16,2600.0,39.519,39.5344,39.4577,39.4577,2600.0
2006-07-17 13:40:00,77.18,77.31,77.17,77.28,5500.0,39.4679,39.5344,39.4628,39.519,5500.0
2006-07-17 13:45:00,77.25,77.28,77.21,77.21,1400.0,39.5037,39.519,39.4832,39.4832,1400.0
2006-07-17 13:50:00,77.25,77.25,77.22,77.23,2300.0,39.5037,39.5037,39.4883,39.4935,2300.0
2006-07-17 13:55:00,77.24,77.24,77.19,77.19,2900.0,39.4986,39.4986,39.473,39.473,2900.0
2006-07-17 14:00:00,77.19,77.26,77.19,77.21,7200.0,39.473,39.5088,39.473,39.4832,7200.0
2006-07-17 14:05:00,77.21,77.24,77.11,77.11,10300.0,39.4832,39.4986,39.4321,39.4321,10300.0
2006-07-17 14:10:00,77.1,77.13,77.06,77.11,26200.0,39.427,39.4423,39.4065,39.4321,26200.0
2006-07-17 14:15:00,77.11,77.23,77.11,77.23,10200.0,39.4321,39.4935,39.4321,39.4935,10200.0
2006-07-17 14:20:00,77.21,77.23,77.15,77.15,4900.0,39.4832,39.4935,39.4526,39.4526,4900.0
2006-07-17 14:25:00,77.13,77.18,77.06,77.15,5700.0,39.4423,39.4679,39.4065,39.4526,5700.0
2006-07-17 14:30:00,77.14,77.21,77.1,77.1,5200.0,39.4474,39.4832,39.427,39.427,5200.0
2006-07-17 14:35:00,77.12,77.12,77.06,77.1,34700.0,39.4372,39.4372,39.4065,39.427,34700.0
2006-07-17 14:40:00,77.1,77.1,76.9,76.9,16700.0,39.427,39.427,39.3247,39.3247,16700.0
2006-07-17 14:45:00,76.91,77.11,76.91,77.0,6200.0,39.3298,39.4321,39.3298,39.3758,6200.0
2006-07-17 14:50:00,77.0,77.0,76.8,76.95,14900.0,39.3758,39.3758,39.2736,39.3503,14900.0
2006-07-17 14:55:00,76.96,76.96,76.89,76.93,10000.0,39.3554,39.3554,39.3196,39.3401,10000.0
2006-07-17 15:00:00,76.92,76.96,76.86,76.96,4400.0,39.3349,39.3554,39.3043,39.3554,4400.0
2006-07-17 15:05:00,76.92,76.92,76.78,76.78,5500.0,39.3349,39.3349,39.2633,39.2633,5500.0
2006-07-17 15:10:00,76.78,76.89,76.78,76.89,4700.0,39.2633,39.3196,39.2633,39.3196,4700.0
2006-07-17 15:15:00,76.89,76.89,76.83,76.84,3400.0,39.3196,39.3196,39.2889,39.294,3400.0
2006-07-17 15:20:00,76.85,76.85,76.73,76.73,10000.0,39.2991,39.2991,39.2378,39.2378,10000.0
2006-07-17 15:25:00,76.72,76.78,76.72,76.73,5200.0,39.2327,39.2633,39.2327,39.2378,5200.0
2006-07-17 15:30:00,76.72,76.83,76.71,76.8,8200.0,39.2327,39.2889,39.2275,39.2736,8200.0
2006-07-17 15:35:00,76.8,76.9,76.8,76.88,7900.0,39.2736,39.3247,39.2736,39.3145,7900.0
2006-07-17 15:40:00,76.86,76.96,76.81,76.86,14200.0,39.3043,39.3554,39.2787,39.3043,14200.0
2006-07-17 15:45:00,76.86,76.86,76.68,76.68,11200.0,39.3043,39.3043,39.2122,39.2122,11200.0
2006-07-17 15:50:00,76.68,76.68,76.56,76.64,23500.0,39.2122,39.2122,39.1508,39.1918,23500.0
2006-07-17 15:55:00,76.64,76.75,76.5,76.71,17700.0,39.1918,39.248,39.1202,39.2275,17700.0
2006-07-18 09:30:00,76.74,76.8,76.74,76.8,7300.0,39.2429,39.2736,39.2429,39.2736,7300.0
2006-07-18 09:35:00,76.78,77.06,76.78,77.06,6400.0,39.2633,39.4065,39.2633,39.4065,6400.0
2006-07-18 09:40:00,77.12,77.21,76.75,76.83,16800.0,39.4372,39.4832,39.248,39.2889,16800.0
2006-07-18 09:45:00,76.84,76.92,76.84,76.87,1500.0,39.294,39.3349,39.294,39.3094,1500.0
2006-07-18 09:50:00,76.89,76.98,76.86,76.95,4000.0,39.3196,39.3656,39.3043,39.3503,4000.0
2006-07-18 09:55:00,76.99,77.14,76.92,76.94,14000.0,39.3707,39.4474,39.3349,39.3452,14000.0
2006-07-18 10:00:00,76.93,76.96,76.9,76.94,13300.0,39.3401,39.3554,39.3247,39.3452,13300.0
2006-07-18 10:05:00,76.94,76.99,76.9,76.94,8200.0,39.3452,39.3707,39.3247,39.3452,8200.0
2006-07-18 10:10:00,76.94,76.94,76.5,76.5,34700.0,39.3452,39.3452,39.1202,39.1202,34700.0
2006-07-18 10:15:00,76.48,76.5,76.4,76.44,36100.0,39.1099,39.1202,39.069,39.0895,36100.0
2006-07-18 10:20:00,76.41,76.59,76.41,76.5,5600.0,39.0741,39.1662,39.0741,39.1202,5600.0
2006-07-18 10:25:00,76.42,76.45,76.31,76.44,6200.0,39.0792,39.0946,39.023,39.0895,6200.0
2006-07-18 10:30:00,76.45,76.54,76.39,76.44,9400.0,39.0946,39.1406,39.0639,39.0895,9400.0
2006-07-18 10:35:00,76.49,76.49,76.34,76.43,5000.0,39.115,39.115,39.0383,39.0844,5000.0
2006-07-18 10:40:00,76.4,76.47,76.31,76.47,3400.0,39.069,39.1048,39.023,39.1048,3400.0
2006-07-18 10:45:00,76.52,76.55,76.34,76.35,7500.0,39.1304,39.1457,39.0383,39.0435,7500.0
2006-07-18 10:50:00,76.35,76.35,76.05,76.14,20100.0,39.0435,39.0435,38.89,38.9361,20100.0
2006-07-18 10:55:00,76.17,76.19,76.05,76.1,10100.0,38.9514,38.9616,38.89,38.9156,10100.0
2006-07-18 11:00:00,76.13,76.26,75.99,76.21,8500.0,38.931,38.9974,38.8594,38.9719,8500.0
2006-07-18 11:05:00,76.21,76.41,76.21,76.39,6300.0,38.9719,39.0741,38.9719,39.0639,6300.0
2006-07-18 11:10:00,76.38,76.4,76.27,76.27,4500.0,39.0588,39.069,39.0025,39.0025,4500.0
2006-07-18 11:15:00,76.26,76.26,76.15,76.19,4000.0,38.9974,38.9974,38.9412,38.9616,4000.0
2006-07-18 11:20:00,76.21,76.29,76.16,76.25,6300.0,38.9719,39.0128,38.9463,38.9923,6300.0
2006-07-18 11:25:00,76.26,76.41,76.26,76.4,9300.0,38.9974,39.0741,38.9974,39.069,9300.0
2006-07-18 11:30:00,76.41,76.43,76.37,76.4,5600.0,39.0741,39.0844,39.0537,39.069,5600.0
2006-07-18 11:35:00,76.39,76.5,76.39,76.49,6200.0,39.0639,39.1202,39.0639,39.115,6200.0
2006-07-18 11:40:00,76.49,76.49,76.41,76.44,2200.0,39.115,39.115,39.0741,39.0895,2200.0
2006-07-18 11:45:00,76.44,76.46,76.44,76.45,2600.0,39.0895,39.0997,39.0895,39.0946,2600.0
2006-07-18 11:50:00,76.45,76.48,76.35,76.37,17700.0,39.0946,39.1099,39.0435,39.0537,17700.0
2006-07-18 11:55:00,76.37,76.39,76.3,76.35,5500.0,39.0537,39.0639,39.0179,39.0435,5500.0
2006-07-18 12:00:00,76.35,76.35,76.15,76.23,14100.0,39.0435,39.0435,38.9412,38.9821,14100.0
2006-07-18 12:05:00,76.27,76.33,76.17,76.17,4000.0,39.0025,39.0332,38.9514,38.9514,4000.0
2006-07-18 12:10:00,76.19,76.21,76.08,76.2,9700.0,38.9616,38.9719,38.9054,38.9667,9700.0
2006-07-18 12:15:00,76.16,76.21,76.08,76.2,18700.0,38.9463,38.9719,38.9054,38.9667,18700.0
2006-07-18 12:20:00,76.2,76.2,76.08,76.11,20200.0,38.9667,38.9667,38.9054,38.9207,20200.0
2006-07-18 12:25:00,76.09,76.22,76.04,76.22,23600.0,38.9105,38.977,38.8849,38.977,23600.0
2006-07-18 12:30:00,76.23,76.23,76.15,76.18,1900.0,38.9821,38.9821,38.9412,38.9565,1900.0
2006-07-18 12:35:00,76.15,76.18,76.14,76.18,9200.0,38.9412,38.9565,38.9361,38.9565,9200.0
2006-07-18 12:40:00,76.2,76.3,76.2,76.25,9300.0,38.9667,39.0179,38.9667,38.9923,9300.0
2006-07-18 12:45:00,76.27,76.28,76.17,76.17,12600.0,39.0025,39.0077,38.9514,38.9514,12600.0
2006-07-18 12:50:00,76.17,76.21,76.16,76.16,7100.0,38.9514,38.9719,38.9463,38.9463,7100.0
2006-07-18 12:55:00,76.17,76.17,76.08,76.09,10000.0,38.9514,38.9514,38.9054,38.9105,10000.0
2006-07-18 13:00:00,76.09,76.09,76.05,76.08,10100.0,38.9105,38.9105,38.89,38.9054,10100.0
2006-07-18 13:05:00,76.08,76.16,76.05,76.09,11800.0,38.9054,38.9463,38.89,38.9105,11800.0
2006-07-18 13:10:00,76.11,76.16,76.11,76.13,14500.0,38.9207,38.9463,38.9207,38.931,14500.0
2006-07-18 13:15:00,76.11,76.11,75.98,76.01,15000.0,38.9207,38.9207,38.8542,38.8696,15000.0
2006-07-18 13:20:00,76.03,76.05,75.94,76.02,18300.0,38.8798,38.89,38.8338,38.8747,18300.0
2006-07-18 13:25:00,76.01,76.05,75.98,75.98,9200.0,38.8696,38.89,38.8542,38.8542,9200.0
2006-07-18 13:30:00,76.0,76.0,75.84,75.92,5800.0,38.8645,38.8645,38.7827,38.8236,5800.0
2006-07-18 13:35:00,75.94,76.05,75.94,76.03,7800.0,38.8338,38.89,38.8338,38.8798,7800.0
2006-07-18 13:40:00,76.02,76.02,75.91,75.91,2600.0,38.8747,38.8747,38.8184,38.8184,2600.0
2006-07-18 13:45:00,75.92,76.0,75.84,76.0,8500.0,38.8236,38.8645,38.7827,38.8645,8500.0
2006-07-18 13:50:00,76.0,76.01,75.98,76.01,7400.0,38.8645,38.8696,38.8542,38.8696,7400.0
2006-07-18 13:55:00,76.03,76.05,75.96,76.0,7600.0,38.8798,38.89,38.844,38.8645,7600.0
2006-07-18 14:00:00,76.05,76.17,76.05,76.17,12000.0,38.89,38.9514,38.89,38.9514,12000.0
2006-07-18 14:05:00,76.17,76.22,76.09,76.15,20100.0,38.9514,38.977,38.9105,38.9412,20100.0
2006-07-18 14:10:00,76.13,76.27,76.06,76.15,37500.0,38.931,39.0025,38.8952,38.9412,37500.0
2006-07-18 14:15:00,76.14,76.41,76.13,76.34,171400.0,38.9361,39.0741,38.931,39.0383,171400.0
2006-07-18 14:20:00,76.34,76.36,76.2,76.2,23400.0,39.0383,39.0486,38.9667,38.9667,23400.0
2006-07-18 14:25:00,76.26,76.47,76.25,76.4,19300.0,38.9974,39.1048,38.9923,39.069,19300.0
2006-07-18 14:30:00,76.4,76.4,76.3,76.33,9600.0,39.069,39.069,39.0179,39.0332,9600.0
2006-07-18 14:35:00,76.36,76.44,76.34,76.44,17600.0,39.0486,39.0895,39.0383,39.0895,17600.0
2006-07-18 14:40:00,76.47,76.49,76.25,76.29,14400.0,39.1048,39.115,38.9923,39.0128,14400.0
2006-07-18 14:45:00,76.28,76.4,76.17,76.4,8000.0,39.0077,39.069,38.9514,39.069,8000.0
2006-07-18 14:50:00,76.37,76.51,76.34,76.51,9800.0,39.0537,39.1253,39.0383,39.1253,9800.0
2006-07-18 14:55:00,76.51,76.51,76.44,76.5,5500.0,39.1253,39.1253,39.0895,39.1202,5500.0
2006-07-18 15:00:00,76.47,76.48,76.42,76.43,39700.0,39.1048,39.1099,39.0792,39.0844,39700.0
2006-07-18 15:05:00,76.41,76.58,76.4,76.48,10100.0,39.0741,39.1611,39.069,39.1099,10100.0
2006-07-18 15:10:00,76.48,76.48,76.38,76.46,10700.0,39.1099,39.1099,39.0588,39.0997,10700.0
2006-07-18 15:15:00,76.47,76.55,76.47,76.55,6000.0,39.1048,39.1457,39.1048,39.1457,6000.0
2006-07-18 15:20:00,76.55,76.55,76.28,76.28,10400.0,39.1457,39.1457,39.0077,39.0077,10400.0
2006-07-18 15:25:00,76.28,76.4,76.27,76.37,7000.0,39.0077,39.069,39.0025,39.0537,7000.0
2006-07-18 15:30:00,76.4,76.48,76.35,76.39,8800.0,39.069,39.1099,39.0435,39.0639,8800.0
2006-07-18 15:35:00,76.38,76.4,76.36,76.4,6300.0,39.0588,39.069,39.0486,39.069,6300.0
2006-07-18 15:40:00,76.4,76.45,76.33,76.41,10600.0,39.069,39.0946,39.0332,39.0741,10600.0
2006-07-18 15:45:00,76.48,76.65,76.48,76.6,48500.0,39.1099,39.1969,39.1099,39.1713,48500.0
2006-07-18 15:50:00,76.6,76.6,76.49,76.49,33400.0,39.1713,39.1713,39.115,39.115,33400.0
2006-07-18 15:55:00,76.49,76.58,76.46,76.55,40200.0,39.115,39.1611,39.0997,39.1457,40200.0
2006-07-19 09:30:00,76.61,76.97,76.55,76.97,9100.0,39.1764,39.3605,39.1457,39.3605,9100.0
2006-07-19 09:35:00,76.97,78.9,76.8,77.2,11100.0,39.3605,40.3475,39.2736,39.4781,11100.0
2006-07-19 09:40:00,77.18,77.18,76.77,76.81,7200.0,39.4679,39.4679,39.2582,39.2787,7200.0
2006-07-19 09:45:00,76.81,77.01,76.81,76.89,7800.0,39.2787,39.381,39.2787,39.3196,7800.0
2006-07-19 09:50:00,76.89,77.15,76.78,77.05,11600.0,39.3196,39.4526,39.2633,39.4014,11600.0
2006-07-19 09:55:00,77.0,77.07,76.88,77.0,6300.0,39.3758,39.4116,39.3145,39.3758,6300.0
2006-07-19 10:00:00,77.13,77.3,77.13,77.27,12000.0,39.4423,39.5293,39.4423,39.5139,12000.0
2006-07-19 10:05:00,77.27,77.44,77.25,77.3,16400.0,39.5139,39.6009,39.5037,39.5293,16400.0
2006-07-19 10:10:00,77.28,77.45,77.22,77.34,9600.0,39.519,39.606,39.4883,39.5497,9600.0
2006-07-19 10:15:00,77.41,77.62,77.41,77.59,5700.0,39.5855,39.6929,39.5855,39.6776,5700.0
2006-07-19 10:20:00,77.63,77.63,77.43,77.43,13800.0,39.698,39.698,39.5957,39.5957,13800.0
2006-07-19 10:25:00,77.43,77.43,77.13,77.27,29200.0,39.5957,39.5957,39.4423,39.5139,29200.0
2006-07-19 10:30:00,77.27,77.27,77.03,77.06,39100.0,39.5139,39.5139,39.3912,39.4065,39100.0
2006-07-19 10:35:00,77.05,77.18,76.94,77.1,35100.0,39.4014,39.4679,39.3452,39.427,35100.0
2006-07-19 10:40:00,77.1,77.29,77.1,77.11,23100.0,39.427,39.5241,39.427,39.4321,23100.0
2006-07-19 10:45:00,77.13,77.26,77.09,77.09,50700.0,39.4423,39.5088,39.4219,39.4219,50700.0
2006-07-19 10:50:00,77.09,77.12,77.02,77.02,11900.0,39.4219,39.4372,39.3861,39.3861,11900.0
2006-07-19 10:55:00,77.0,77.09,76.97,77.05,16500.0,39.3758,39.4219,39.3605,39.4014,16500.0
2006-07-19 11:00:00,77.05,77.07,76.98,77.01,16500.0,39.4014,39.4116,39.3656,39.381,16500.0
2006-07-19 11:05:00,77.04,77.17,77.0,77.08,30600.0,39.3963,39.4628,39.3758,39.4168,30600.0
2006-07-19 11:10:00,77.08,77.13,77.0,77.13,17300.0,39.4168,39.4423,39.3758,39.4423,17300.0
2006-07-19 11:15:00,77.13,77.16,77.01,77.07,18300.0,39.4423,39.4577,39.381,39.4116,18300.0
2006-07-19 11:20:00,77.07,77.07,76.89,76.92,18100.0,39.4116,39.4116,39.3196,39.3349,18100.0
2006-07-19 11:25:00,76.91,76.99,76.91,76.99,14300.0,39.3298,39.3707,39.3298,39.3707,14300.0
2006-07-19 11:30:00,76.97,76.98,76.85,76.91,15100.0,39.3605,39.3656,39.2991,39.3298,15100.0
2006-07-19 11:35:00,76.91,76.95,76.81,76.84,12600.0,39.3298,39.3503,39.2787,39.294,12600.0
2006-07-19 11:40:00,76.85,76.95,76.76,76.77,19300.0,39.2991,39.3503,39.2531,39.2582,19300.0
2006-07-19 11:45:00,76.76,76.86,76.73,76.84,14400.0,39.2531,39.3043,39.2378,39.294,14400.0
2006-07-19 11:50:00,76.83,76.86,76.75,76.86,34700.0,39.2889,39.3043,39.248,39.3043,34700.0
2006-07-19 11:55:00,76.86,76.86,76.77,76.84,5100.0,39.3043,39.3043,39.2582,39.294,5100.0
2006-07-19 12:00:00,76.84,76.9,76.81,76.81,12200.0,39.294,39.3247,39.2787,39.2787,12200.0
2006-07-19 12:05:00,76.81,76.87,76.72,76.83,25800.0,39.2787,39.3094,39.2327,39.2889,25800.0
2006-07-19 12:10:00,76.86,77.08,76.86,76.98,12100.0,39.3043,39.4168,39.3043,39.3656,12100.0
2006-07-19 12:15:00,77.01,77.06,76.98,77.01,4100.0,39.381,39.4065,39.3656,39.381,4100.0
2006-07-19 12:20:00,77.03,77.07,77.02,77.05,8400.0,39.3912,39.4116,39.3861,39.4014,8400.0
2006-07-19 12:25:00,77.05,77.07,77.03,77.05,4100.0,39.4014,39.4116,39.3912,39.4014,4100.0
2006-07-19 12:30:00,77.06,77.08,77.05,77.06,3700.0,39.4065,39.4168,39.4014,39.4065,3700.0
2006-07-19 12:35:00,77.06,77.1,77.06,77.1,6100.0,39.4065,39.427,39.4065,39.427,6100.0
2006-07-19 12:40:00,77.1,77.12,77.05,77.09,6300.0,39.427,39.4372,39.4014,39.4219,6300.0
2006-07-19 12:45:00,77.09,77.1,77.08,77.09,3400.0,39.4219,39.427,39.4168,39.4219,3400.0
2006-07-19 12:50:00,77.08,77.09,77.05,77.05,5400.0,39.4168,39.4219,39.4014,39.4014,5400.0
2006-07-19 12:55:00,77.05,77.09,77.05,77.08,2800.0,39.4014,39.4219,39.4014,39.4168,2800.0
2006-07-19 13:00:00,77.08,77.1,77.04,77.04,4600.0,39.4168,39.427,39.3963,39.3963,4600.0
2006-07-19 13:05:00,77.05,77.1,77.05,77.08,5300.0,39.4014,39.427,39.4014,39.4168,5300.0
2006-07-19 13:10:00,77.1,77.21,77.09,77.19,13100.0,39.427,39.4832,39.4219,39.473,13100.0
2006-07-19 13:15:00,77.2,77.26,77.2,77.26,5700.0,39.4781,39.5088,39.4781,39.5088,5700.0
2006-07-19 13:20:00,77.26,77.35,77.26,77.35,5200.0,39.5088,39.5548,39.5088,39.5548,5200.0
2006-07-19 13:25:00,77.32,77.38,77.26,77.29,10800.0,39.5395,39.5702,39.5088,39.5241,10800.0
2006-07-19 13:30:00,77.26,77.3,77.22,77.22,6500.0,39.5088,39.5293,39.4883,39.4883,6500.0
2006-07-19 13:35:00,77.23,77.26,77.07,77.08,6900.0,39.4935,39.5088,39.4116,39.4168,6900.0
2006-07-19 13:40:00,77.08,77.13,77.05,77.07,5500.0,39.4168,39.4423,39.4014,39.4116,5500.0
2006-07-19 13:45:00,77.06,77.07,76.94,77.0,8000.0,39.4065,39.4116,39.3452,39.3758,8000.0
2006-07-19 13:50:00,77.0,77.04,76.96,76.99,5100.0,39.3758,39.3963,39.3554,39.3707,5100.0
2006-07-19 13:55:00,77.0,77.02,77.0,77.02,2000.0,39.3758,39.3861,39.3758,39.3861,2000.0
2006-07-19 14:00:00,77.02,77.06,76.96,76.97,7800.0,39.3861,39.4065,39.3554,39.3605,7800.0
2006-07-19 14:05:00,76.97,77.03,76.97,77.03,4700.0,39.3605,39.3912,39.3605,39.3912,4700.0
2006-07-19 14:10:00,77.02,77.11,77.02,77.11,6100.0,39.3861,39.4321,39.3861,39.4321,6100.0
2006-07-19 14:15:00,77.08,77.15,77.04,77.15,6200.0,39.4168,39.4526,39.3963,39.4526,6200.0
2006-07-19 14:20:00,77.11,77.26,77.11,77.25,5700.0,39.4321,39.5088,39.4321,39.5037,5700.0
2006-07-19 14:25:00,77.25,77.3,77.17,77.17,10200.0,39.5037,39.5293,39.4628,39.4628,10200.0
2006-07-19 14:30:00,77.18,77.19,77.14,77.14,6600.0,39.4679,39.473,39.4474,39.4474,6600.0
2006-07-19 14:35:00,77.13,77.16,77.1,77.15,7000.0,39.4423,39.4577,39.427,39.4526,7000.0
2006-07-19 14:40:00,77.15,77.2,77.15,77.16,6000.0,39.4526,39.4781,39.4526,39.4577,6000.0
2006-07-19 14:45:00,77.16,77.2,77.12,77.16,7900.0,39.4577,39.4781,39.4372,39.4577,7900.0
2006-07-19 14:50:00,77.14,77.25,77.13,77.23,7700.0,39.4474,39.5037,39.4423,39.4935,7700.0
2006-07-19 14:55:00,77.23,77.29,77.2,77.22,7600.0,39.4935,39.5241,39.4781,39.4883,7600.0
2006-07-19 15:00:00,77.22,77.22,77.12,77.15,8000.0,39.4883,39.4883,39.4372,39.4526,8000.0
2006-07-19 15:05:00,77.14,77.14,77.09,77.09,8300.0,39.4474,39.4474,39.4219,39.4219,8300.0
2006-07-19 15:10:00,77.09,77.1,77.06,77.07,6900.0,39.4219,39.427,39.4065,39.4116,6900.0
2006-07-19 15:15:00,77.07,77.23,77.05,77.21,10800.0,39.4116,39.4935,39.4014,39.4832,10800.0
2006-07-19 15:20:00,77.22,77.36,77.22,77.31,10400.0,39.4883,39.5599,39.4883,39.5344,10400.0
2006-07-19 15:25:00,77.31,77.34,77.29,77.3,9800.0,39.5344,39.5497,39.5241,39.5293,9800.0
2006-07-19 15:30:00,77.28,77.29,77.19,77.27,12600.0,39.519,39.5241,39.473,39.5139,12600.0
2006-07-19 15:35:00,77.27,77.27,77.19,77.19,12300.0,39.5139,39.5139,39.473,39.473,12300.0
2006-07-19 15:40:00,77.22,77.25,77.17,77.17,11700.0,39.4883,39.5037,39.4628,39.4628,11700.0
2006-07-19 15:45:00,77.17,77.18,77.09,77.14,19100.0,39.4628,39.4679,39.4219,39.4474,19100.0
2006-07-19 15:50:00,77.16,77.35,77.15,77.33,13400.0,39.4577,39.5548,39.4526,39.5446,13400.0
2006-07-19 15:55:00,77.33,77.45,77.33,77.45,14400.0,39.5446,39.606,39.5446,39.606,14400.0
2006-07-20 09:30:00,77.8,77.99,77.71,77.86,11300.0,39.7849,39.8821,39.7389,39.8156,11300.0
2006-07-20 09:35:00,77.83,78.04,77.7,78.0,6400.0,39.8003,39.9077,39.7338,39.8872,6400.0
2006-07-20 09:40:00,78.01,78.07,77.8,77.8,9100.0,39.8923,39.923,39.7849,39.7849,9100.0
2006-07-20 09:45:00,77.81,77.88,77.7,77.7,9500.0,39.7901,39.8259,39.7338,39.7338,9500.0
2006-07-20 09:50:00,77.72,77.99,77.58,77.99,7200.0,39.744,39.8821,39.6724,39.8821,7200.0
2006-07-20 09:55:00,77.92,77.92,77.62,77.62,4700.0,39.8463,39.8463,39.6929,39.6929,4700.0
2006-07-20 10:00:00,77.6,77.81,77.6,77.77,6300.0,39.6827,39.7901,39.6827,39.7696,6300.0
2006-07-20 10:05:00,77.71,77.72,77.56,77.61,3600.0,39.7389,39.744,39.6622,39.6878,3600.0
2006-07-20 10:10:00,77.57,77.62,77.53,77.62,2900.0,39.6673,39.6929,39.6469,39.6929,2900.0
2006-07-20 10:15:00,77.62,77.69,77.58,77.69,4100.0,39.6929,39.7287,39.6724,39.7287,4100.0
2006-07-20 10:20:00,77.7,77.73,77.52,77.61,12300.0,39.7338,39.7492,39.6418,39.6878,12300.0
2006-07-20 10:25:00,77.59,77.6,77.52,77.59,2800.0,39.6776,39.6827,39.6418,39.6776,2800.0
2006-07-20 10:30:00,77.59,77.59,77.3,77.53,9700.0,39.6776,39.6776,39.5293,39.6469,9700.0
2006-07-20 10:35:00,77.56,77.6,77.31,77.35,3600.0,39.6622,39.6827,39.5344,39.5548,3600.0
2006-07-20 10:40:00,77.37,77.47,77.36,77.4,5700.0,39.5651,39.6162,39.5599,39.5804,5700.0
2006-07-20 10:45:00,77.4,77.51,77.26,77.51,6400.0,39.5804,39.6366,39.5088,39.6366,6400.0
2006-07-20 10:50:00,77.53,77.63,77.51,77.57,2000.0,39.6469,39.698,39.6366,39.6673,2000.0
2006-07-20 10:55:00,77.59,77.63,77.44,77.63,24900.0,39.6776,39.698,39.6009,39.698,24900.0
2006-07-20 11:00:00,77.66,77.69,77.6,77.6,5500.0,39.7134,39.7287,39.6827,39.6827,5500.0
2006-07-20 11:05:00,77.58,77.63,77.51,77.62,2800.0,39.6724,39.698,39.6366,39.6929,2800.0
2006-07-20 11:10:00,77.65,77.76,77.64,77.75,2900.0,39.7082,39.7645,39.7031,39.7594,2900.0
2006-07-20 11:15:00,77.77,77.79,77.53,77.58,7300.0,39.7696,39.7798,39.6469,39.6724,7300.0
2006-07-20 11:20:00,77.58,77.61,77.57,77.61,3500.0,39.6724,39.6878,39.6673,39.6878,3500.0
2006-07-20 11:25:00,77.61,77.64,77.58,77.64,2600.0,39.6878,39.7031,39.6724,39.7031,2600.0
2006-07-20 11:30:00,77.66,77.66,77.57,77.6,5500.0,39.7134,39.7134,39.6673,39.6827,5500.0
2006-07-20 11:35:00,77.61,77.64,77.55,77.59,3500.0,39.6878,39.7031,39.6571,39.6776,3500.0
2006-07-20 11:40:00,77.6,77.64,77.59,77.62,2500.0,39.6827,39.7031,39.6776,39.6929,2500.0
2006-07-20 11:45:00,77.62,77.64,77.57,77.61,5600.0,39.6929,39.7031,39.6673,39.6878,5600.0
2006-07-20 11:50:00,77.63,77.72,77.63,77.66,6300.0,39.698,39.744,39.698,39.7134,6300.0
2006-07-20 11:55:00,77.65,77.66,77.56,77.58,7900.0,39.7082,39.7134,39.6622,39.6724,7900.0
2006-07-20 12:00:00,77.58,77.64,77.47,77.58,5100.0,39.6724,39.7031,39.6162,39.6724,5100.0
2006-07-20 12:05:00,77.52,77.58,77.47,77.57,3200.0,39.6418,39.6724,39.6162,39.6673,3200.0
2006-07-20 12:10:00,77.54,77.61,77.52,77.52,2800.0,39.652,39.6878,39.6418,39.6418,2800.0
2006-07-20 12:15:00,77.53,77.6,77.5,77.58,2100.0,39.6469,39.6827,39.6315,39.6724,2100.0
2006-07-20 12:20:00,77.56,77.56,77.49,77.53,2900.0,39.6622,39.6622,39.6264,39.6469,2900.0
2006-07-20 12:25:00,77.55,77.67,77.53,77.61,4600.0,39.6571,39.7185,39.6469,39.6878,4600.0
2006-07-20 12:30:00,77.52,77.57,77.49,77.49,3000.0,39.6418,39.6673,39.6264,39.6264,3000.0
2006-07-20 12:35:00,77.49,77.58,77.49,77.52,2000.0,39.6264,39.6724,39.6264,39.6418,2000.0
2006-07-20 12:40:00,77.58,77.72,77.58,77.7,4000.0,39.6724,39.744,39.6724,39.7338,4000.0
2006-07-20 12:45:00,77.69,77.82,77.69,77.8,6100.0,39.7287,39.7952,39.7287,39.7849,6100.0
2006-07-20 12:50:00,77.8,77.85,77.76,77.83,3500.0,39.7849,39.8105,39.7645,39.8003,3500.0
2006-07-20 12:55:00,77.82,77.88,77.82,77.88,3500.0,39.7952,39.8259,39.7952,39.8259,3500.0
2006-07-20 13:00:00,77.89,78.01,77.87,77.94,4800.0,39.831,39.8923,39.8207,39.8565,4800.0
2006-07-20 13:05:00,77.92,77.92,77.85,77.89,3300.0,39.8463,39.8463,39.8105,39.831,3300.0
2006-07-20 13:10:00,77.89,77.91,77.85,77.87,1600.0,39.831,39.8412,39.8105,39.8207,1600.0
2006-07-20 13:15:00,77.88,78.08,77.87,78.06,4700.0,39.8259,39.9281,39.8207,39.9179,4700.0
2006-07-20 13:20:00,78.04,78.09,78.04,78.05,3800.0,39.9077,39.9332,39.9077,39.9128,3800.0
2006-07-20 13:25:00,78.04,78.12,78.03,78.12,3500.0,39.9077,39.9486,39.9026,39.9486,3500.0
2006-07-20 13:30:00,78.15,78.15,78.1,78.15,6900.0,39.9639,39.9639,39.9384,39.9639,6900.0
2006-07-20 13:35:00,78.11,78.13,78.07,78.11,3600.0,39.9435,39.9537,39.923,39.9435,3600.0
2006-07-20 13:40:00,78.05,78.05,77.75,77.75,3900.0,39.9128,39.9128,39.7594,39.7594,3900.0
2006-07-20 13:45:00,77.81,78.11,77.81,78.11,9100.0,39.7901,39.9435,39.7901,39.9435,9100.0
2006-07-20 13:50:00,78.1,78.15,78.02,78.15,1600.0,39.9384,39.9639,39.8974,39.9639,1600.0
2006-07-20 13:55:00,78.15,78.16,78.13,78.13,1800.0,39.9639,39.969,39.9537,39.9537,1800.0
2006-07-20 14:00:00,78.16,78.35,78.02,78.03,14000.0,39.969,40.0662,39.8974,39.9026,14000.0
2006-07-20 14:05:00,78.1,78.11,77.86,77.96,7400.0,39.9384,39.9435,39.8156,39.8668,7400.0
2006-07-20 14:10:00,77.83,77.88,77.73,77.78,5600.0,39.8003,39.8259,39.7492,39.7747,5600.0
2006-07-20 14:15:00,77.79,77.97,77.79,77.96,8100.0,39.7798,39.8719,39.7798,39.8668,8100.0
2006-07-20 14:20:00,77.97,77.97,77.89,77.89,4000.0,39.8719,39.8719,39.831,39.831,4000.0
2006-07-20 14:25:00,77.92,77.92,77.81,77.86,9800.0,39.8463,39.8463,39.7901,39.8156,9800.0
2006-07-20 14:30:00,77.83,77.98,77.83,77.94,2500.0,39.8003,39.877,39.8003,39.8565,2500.0
2006-07-20 14:35:00,77.98,78.06,77.96,77.97,1900.0,39.877,39.9179,39.8668,39.8719,1900.0
2006-07-20 14:40:00,78.02,78.12,78.02,78.12,5300.0,39.8974,39.9486,39.8974,39.9486,5300.0
2006-07-20 14:45:00,78.1,78.2,78.05,78.16,18700.0,39.9384,39.9895,39.9128,39.969,18700.0
2006-07-20 14:50:00,78.15,78.16,78.02,78.02,4400.0,39.9639,39.969,39.8974,39.8974,4400.0
2006-07-20 14:55:00,78.02,78.07,77.84,77.84,6400.0,39.8974,39.923,39.8054,39.8054,6400.0
2006-07-20 15:00:00,77.83,77.9,77.8,77.86,9400.0,39.8003,39.8361,39.7849,39.8156,9400.0
2006-07-20 15:05:00,77.79,77.91,77.72,77.86,10800.0,39.7798,39.8412,39.744,39.8156,10800.0
2006-07-20 15:10:00,77.79,77.83,77.69,77.76,5900.0,39.7798,39.8003,39.7287,39.7645,5900.0
2006-07-20 15:15:00,77.72,77.83,77.71,77.77,8300.0,39.744,39.8003,39.7389,39.7696,8300.0
2006-07-20 15:20:00,77.76,77.76,77.59,77.62,5900.0,39.7645,39.7645,39.6776,39.6929,5900.0
2006-07-20 15:25:00,77.62,77.68,77.52,77.62,10400.0,39.6929,39.7236,39.6418,39.6929,10400.0
2006-07-20 15:30:00,77.58,77.6,77.52,77.55,6600.0,39.6724,39.6827,39.6418,39.6571,6600.0
2006-07-20 15:35:00,77.58,77.58,77.45,77.48,3900.0,39.6724,39.6724,39.606,39.6213,3900.0
2006-07-20 15:40:00,77.53,77.56,77.48,77.56,2400.0,39.6469,39.6622,39.6213,39.6622,2400.0
2006-07-20 15:45:00,77.56,77.56,77.44,77.56,6000.0,39.6622,39.6622,39.6009,39.6622,6000.0
2006-07-20 15:50:00,77.56,77.56,77.3,77.33,11200.0,39.6622,39.6622,39.5293,39.5446,11200.0
2006-07-20 15:55:00,77.32,77.32,77.11,77.15,23400.0,39.5395,39.5395,39.4321,39.4526,23400.0
2006-07-21 09:30:00,77.61,77.61,77.15,77.15,50800.0,39.6878,39.6878,39.4526,39.4526,50800.0
2006-07-21 09:35:00,77.1,77.1,76.97,77.04,3400.0,39.427,39.427,39.3605,39.3963,3400.0
2006-07-21 09:40:00,76.99,76.99,76.84,76.87,4300.0,39.3707,39.3707,39.294,39.3094,4300.0
2006-07-21 09:45:00,76.88,77.13,76.86,76.88,7100.0,39.3145,39.4423,39.3043,39.3145,7100.0
2006-07-21 09:50:00,76.82,77.02,76.77,76.95,4700.0,39.2838,39.3861,39.2582,39.3503,4700.0
2006-07-21 09:55:00,76.94,77.11,76.89,76.94,5300.0,39.3452,39.4321,39.3196,39.3452,5300.0
2006-07-21 10:00:00,76.89,76.99,76.8,76.82,26800.0,39.3196,39.3707,39.2736,39.2838,26800.0
2006-07-21 10:05:00,76.78,76.89,76.76,76.85,7500.0,39.2633,39.3196,39.2531,39.2991,7500.0
2006-07-21 10:10:00,76.82,76.86,76.63,76.63,4600.0,39.2838,39.3043,39.1866,39.1866,4600.0
2006-07-21 10:15:00,76.63,76.75,76.63,76.67,8900.0,39.1866,39.248,39.1866,39.2071,8900.0
2006-07-21 10:20:00,76.69,76.8,76.65,76.65,9400.0,39.2173,39.2736,39.1969,39.1969,9400.0
2006-07-21 10:25:00,76.63,76.63,76.38,76.49,7600.0,39.1866,39.1866,39.0588,39.115,7600.0
2006-07-21 10:30:00,76.48,76.52,76.29,76.37,10800.0,39.1099,39.1304,39.0128,39.0537,10800.0
2006-07-21 10:35:00,76.29,76.57,76.26,76.53,15600.0,39.0128,39.156,38.9974,39.1355,15600.0
2006-07-21 10:40:00,76.46,76.52,76.39,76.39,4700.0,39.0997,39.1304,39.0639,39.0639,4700.0
2006-07-21 10:45:00,76.4,76.4,76.26,76.26,3700.0,39.069,39.069,38.9974,38.9974,3700.0
2006-07-21 10:50:00,76.3,76.35,76.25,76.34,29600.0,39.0179,39.0435,38.9923,39.0383,29600.0
2006-07-21 10:55:00,76.35,76.4,76.3,76.34,8000.0,39.0435,39.069,39.0179,39.0383,8000.0
2006-07-21 11:00:00,76.31,76.38,76.2,76.24,47200.0,39.023,39.0588,38.9667,38.9872,47200.0
2006-07-21 11:05:00,76.2,76.35,76.15,76.16,16200.0,38.9667,39.0435,38.9412,38.9463,16200.0
2006-07-21 11:10:00,76.12,76.21,76.12,76.21,3600.0,38.9258,38.9719,38.9258,38.9719,3600.0
2006-07-21 11:15:00,76.22,76.34,76.22,76.3,3600.0,38.977,39.0383,38.977,39.0179,3600.0
2006-07-21 11:20:00,76.3,76.34,76.17,76.17,2200.0,39.0179,39.0383,38.9514,38.9514,2200.0
2006-07-21 11:25:00,76.15,76.17,76.11,76.16,4100.0,38.9412,38.9514,38.9207,38.9463,4100.0
2006-07-21 11:30:00,76.13,76.34,76.13,76.22,6600.0,38.931,39.0383,38.931,38.977,6600.0
2006-07-21 11:35:00,76.23,76.25,76.18,76.18,2000.0,38.9821,38.9923,38.9565,38.9565,2000.0
2006-07-21 11:40:00,76.18,76.18,76.1,76.17,3300.0,38.9565,38.9565,38.9156,38.9514,3300.0
2006-07-21 11:45:00,76.18,76.3,76.18,76.3,3500.0,38.9565,39.0179,38.9565,39.0179,3500.0
2006-07-21 11:50:00,76.35,76.49,76.32,76.49,6600.0,39.0435,39.115,39.0281,39.115,6600.0
2006-07-21 11:55:00,76.49,76.49,76.34,76.43,4800.0,39.115,39.115,39.0383,39.0844,4800.0
2006-07-21 12:00:00,76.45,76.45,76.18,76.18,4100.0,39.0946,39.0946,38.9565,38.9565,4100.0
2006-07-21 12:05:00,76.18,76.21,76.15,76.15,2800.0,38.9565,38.9719,38.9412,38.9412,2800.0
2006-07-21 12:10:00,76.15,76.15,76.02,76.07,5300.0,38.9412,38.9412,38.8747,38.9003,5300.0
2006-07-21 12:15:00,76.07,76.14,76.01,76.14,2100.0,38.9003,38.9361,38.8696,38.9361,2100.0
2006-07-21 12:20:00,76.16,76.39,76.16,76.39,4300.0,38.9463,39.0639,38.9463,39.0639,4300.0
2006-07-21 12:25:00,76.39,76.39,76.31,76.37,6300.0,39.0639,39.0639,39.023,39.0537,6300.0
2006-07-21 12:30:00,76.31,76.38,76.27,76.27,1700.0,39.023,39.0588,39.0025,39.0025,1700.0
2006-07-21 12:35:00,76.27,76.27,75.97,75.97,4600.0,39.0025,39.0025,38.8491,38.8491,4600.0
2006-07-21 12:40:00,75.94,76.07,75.94,76.07,1000.0,38.8338,38.9003,38.8338,38.9003,1000.0
2006-07-21 12:45:00,76.11,76.18,76.0,76.14,6100.0,38.9207,38.9565,38.8645,38.9361,6100.0
2006-07-21 12:50:00,76.23,76.23,75.89,75.92,8300.0,38.9821,38.9821,38.8082,38.8236,8300.0
2006-07-21 12:55:00,75.93,75.93,75.85,75.88,1400.0,38.8287,38.8287,38.7878,38.8031,1400.0
2006-07-21 13:00:00,75.91,75.91,75.76,75.77,4200.0,38.8184,38.8184,38.7417,38.7469,4200.0
2006-07-21 13:05:00,75.76,76.1,75.76,76.02,5500.0,38.7417,38.9156,38.7417,38.8747,5500.0
2006-07-21 13:10:00,76.02,76.07,76.02,76.04,2900.0,38.8747,38.9003,38.8747,38.8849,2900.0
2006-07-21 13:15:00,76.03,76.03,75.97,76.0,2000.0,38.8798,38.8798,38.8491,38.8645,2000.0
2006-07-21 13:20:00,75.96,75.96,75.91,75.91,1200.0,38.844,38.844,38.8184,38.8184,1200.0
2006-07-21 13:25:00,75.91,75.92,75.81,75.81,1800.0,38.8184,38.8236,38.7673,38.7673,1800.0
2006-07-21 13:30:00,75.8,75.87,75.78,75.87,2300.0,38.7622,38.798,38.752,38.798,2300.0
2006-07-21 13:35:00,75.87,75.94,75.85,75.92,1700.0,38.798,38.8338,38.7878,38.8236,1700.0
2006-07-21 13:40:00,75.92,76.1,75.92,76.02,8100.0,38.8236,38.9156,38.8236,38.8747,8100.0
2006-07-21 13:45:00,76.01,76.16,76.01,76.12,10900.0,38.8696,38.9463,38.8696,38.9258,10900.0
2006-07-21 13:50:00,76.14,76.16,76.1,76.14,3400.0,38.9361,38.9463,38.9156,38.9361,3400.0
2006-07-21 13:55:00,76.17,76.2,76.16,76.16,3400.0,38.9514,38.9667,38.9463,38.9463,3400.0
2006-07-21 14:00:00,76.15,76.15,76.03,76.03,7900.0,38.9412,38.9412,38.8798,38.8798,7900.0
2006-07-21 14:05:00,76.01,76.04,75.91,75.91,8000.0,38.8696,38.8849,38.8184,38.8184,8000.0
2006-07-21 14:10:00,75.87,75.92,75.86,75.91,2500.0,38.798,38.8236,38.7929,38.8184,2500.0
2006-07-21 14:15:00,75.88,76.02,75.86,76.02,6400.0,38.8031,38.8747,38.7929,38.8747,6400.0
2006-07-21 14:20:00,76.03,76.06,75.89,75.89,7200.0,38.8798,38.8952,38.8082,38.8082,7200.0
2006-07-21 14:25:00,75.92,76.11,75.92,76.11,10400.0,38.8236,38.9207,38.8236,38.9207,10400.0
2006-07-21 14:30:00,76.08,76.08,76.03,76.08,800.0,38.9054,38.9054,38.8798,38.9054,800.0
2006-07-21 14:35:00,76.04,76.07,76.0,76.0,4100.0,38.8849,38.9003,38.8645,38.8645,4100.0
2006-07-21 14:40:00,76.0,76.01,75.93,75.93,3100.0,38.8645,38.8696,38.8287,38.8287,3100.0
2006-07-21 14:45:00,75.9,75.9,75.87,75.87,1700.0,38.8133,38.8133,38.798,38.798,1700.0
2006-07-21 14:50:00,75.81,75.81,75.63,75.68,16700.0,38.7673,38.7673,38.6753,38.7008,16700.0
2006-07-21 14:55:00,75.68,75.72,75.6,75.6,2400.0,38.7008,38.7213,38.6599,38.6599,2400.0
2006-07-21 15:00:00,75.6,75.69,75.44,75.69,11500.0,38.6599,38.7059,38.5781,38.7059,11500.0
2006-07-21 15:05:00,75.69,75.7,75.6,75.61,8000.0,38.7059,38.7111,38.6599,38.665,8000.0
2006-07-21 15:10:00,75.61,75.85,75.61,75.83,4900.0,38.665,38.7878,38.665,38.7775,4900.0
2006-07-21 15:15:00,75.81,75.82,75.71,75.74,5000.0,38.7673,38.7724,38.7162,38.7315,5000.0
2006-07-21 15:20:00,75.74,75.74,75.64,75.65,9900.0,38.7315,38.7315,38.6804,38.6855,9900.0
2006-07-21 15:25:00,75.66,75.69,75.59,75.65,7200.0,38.6906,38.7059,38.6548,38.6855,7200.0
2006-07-21 15:30:00,75.65,75.71,75.59,75.67,10900.0,38.6855,38.7162,38.6548,38.6957,10900.0
2006-07-21 15:35:00,75.67,75.76,75.63,75.67,8100.0,38.6957,38.7417,38.6753,38.6957,8100.0
2006-07-21 15:40:00,75.66,75.86,75.66,75.86,8100.0,38.6906,38.7929,38.6906,38.7929,8100.0
2006-07-21 15:45:00,75.86,75.94,75.65,75.66,10900.0,38.7929,38.8338,38.6855,38.6906,10900.0
2006-07-21 15:50:00,75.71,75.71,75.52,75.6,16600.0,38.7162,38.7162,38.619,38.6599,16600.0
2006-07-21 15:55:00,75.6,75.75,75.6,75.73,43600.0,38.6599,38.7366,38.6599,38.7264,43600.0
2006-07-24 09:30:00,76.0,76.15,75.92,76.04,3400.0,38.8645,38.9412,38.8236,38.8849,3400.0
2006-07-24 09:35:00,75.9,75.9,75.61,75.61,2800.0,38.8133,38.8133,38.665,38.665,2800.0
2006-07-24 09:40:00,75.57,76.02,75.56,75.92,4800.0,38.6446,38.8747,38.6395,38.8236,4800.0
2006-07-24 09:45:00,76.0,76.01,75.88,75.88,1500.0,38.8645,38.8696,38.8031,38.8031,1500.0
2006-07-24 09:50:00,75.94,75.94,75.87,75.88,1800.0,38.8338,38.8338,38.798,38.8031,1800.0
2006-07-24 09:55:00,75.77,75.99,75.77,75.99,2700.0,38.7469,38.8594,38.7469,38.8594,2700.0
2006-07-24 10:00:00,76.0,76.11,75.99,76.09,9000.0,38.8645,38.9207,38.8594,38.9105,9000.0
2006-07-24 10:05:00,75.97,76.05,75.94,76.05,1800.0,38.8491,38.89,38.8338,38.89,1800.0
2006-07-24 10:10:00,76.01,76.11,76.01,76.11,2000.0,38.8696,38.9207,38.8696,38.9207,2000.0
2006-07-24 10:15:00,76.09,76.25,76.09,76.19,5000.0,38.9105,38.9923,38.9105,38.9616,5000.0
2006-07-24 10:20:00,76.29,76.31,76.15,76.2,4600.0,39.0128,39.023,38.9412,38.9667,4600.0
2006-07-24 10:25:00,76.25,76.29,76.04,76.04,3300.0,38.9923,39.0128,38.8849,38.8849,3300.0
2006-07-24 10:30:00,76.03,76.29,76.03,76.27,3200.0,38.8798,39.0128,38.8798,39.0025,3200.0
2006-07-24 10:35:00,76.31,76.38,76.22,76.25,2000.0,39.023,39.0588,38.977,38.9923,2000.0
2006-07-24 10:40:00,76.3,76.44,76.3,76.31,5900.0,39.0179,39.0895,39.0179,39.023,5900.0
2006-07-24 10:45:00,76.32,76.5,76.27,76.5,4200.0,39.0281,39.1202,39.0025,39.1202,4200.0
2006-07-24 10:50:00,76.45,76.65,76.45,76.51,11300.0,39.0946,39.1969,39.0946,39.1253,11300.0
2006-07-24 10:55:00,76.51,76.54,76.39,76.39,3900.0,39.1253,39.1406,39.0639,39.0639,3900.0
2006-07-24 11:00:00,76.43,76.43,76.32,76.32,2100.0,39.0844,39.0844,39.0281,39.0281,2100.0
2006-07-24 11:05:00,76.32,76.32,76.23,76.23,4100.0,39.0281,39.0281,38.9821,38.9821,4100.0
2006-07-24 11:10:00,76.27,76.48,76.27,76.48,2400.0,39.0025,39.1099,39.0025,39.1099,2400.0
2006-07-24 11:15:00,76.48,76.49,76.41,76.41,1900.0,39.1099,39.115,39.0741,39.0741,1900.0
2006-07-24 11:20:00,76.46,76.47,76.39,76.44,3400.0,39.0997,39.1048,39.0639,39.0895,3400.0
2006-07-24 11:25:00,76.44,76.54,76.27,76.5,8400.0,39.0895,39.1406,39.0025,39.1202,8400.0
2006-07-24 11:30:00,76.52,76.58,76.49,76.58,5000.0,39.1304,39.1611,39.115,39.1611,5000.0
2006-07-24 11:35:00,76.57,76.58,76.53,76.58,2500.0,39.156,39.1611,39.1355,39.1611,2500.0
2006-07-24 11:40:00,76.56,76.6,76.52,76.6,5300.0,39.1508,39.1713,39.1304,39.1713,5300.0
2006-07-24 11:45:00,76.6,76.68,76.59,76.66,11200.0,39.1713,39.2122,39.1662,39.202,11200.0
2006-07-24 11:50:00,76.68,76.68,76.57,76.61,2900.0,39.2122,39.2122,39.156,39.1764,2900.0
2006-07-24 11:55:00,76.61,76.64,76.55,76.63,4800.0,39.1764,39.1918,39.1457,39.1866,4800.0
2006-07-24 12:00:00,76.61,76.66,76.58,76.58,2300.0,39.1764,39.202,39.1611,39.1611,2300.0
2006-07-24 12:05:00,76.58,76.66,76.47,76.54,7800.0,39.1611,39.202,39.1048,39.1406,7800.0
2006-07-24 12:10:00,76.57,76.64,76.51,76.64,2200.0,39.156,39.1918,39.1253,39.1918,2200.0
2006-07-24 12:15:00,76.64,76.67,76.63,76.65,1700.0,39.1918,39.2071,39.1866,39.1969,1700.0
2006-07-24 12:20:00,76.67,76.7,76.67,76.7,4700.0,39.2071,39.2224,39.2071,39.2224,4700.0
2006-07-24 12:25:00,76.7,76.71,76.65,76.71,1800.0,39.2224,39.2275,39.1969,39.2275,1800.0
2006-07-24 12:30:00,76.69,76.69,76.55,76.55,1600.0,39.2173,39.2173,39.1457,39.1457,1600.0
2006-07-24 12:35:00,76.54,76.54,76.5,76.51,900.0,39.1406,39.1406,39.1202,39.1253,900.0
2006-07-24 12:40:00,76.55,76.55,76.51,76.52,600.0,39.1457,39.1457,39.1253,39.1304,600.0
2006-07-24 12:45:00,76.55,76.64,76.55,76.61,2400.0,39.1457,39.1918,39.1457,39.1764,2400.0
2006-07-24 12:50:00,76.58,76.63,76.56,76.59,3900.0,39.1611,39.1866,39.1508,39.1662,3900.0
2006-07-24 12:55:00,76.53,76.63,76.52,76.6,3300.0,39.1355,39.1866,39.1304,39.1713,3300.0
2006-07-24 13:00:00,76.59,76.61,76.56,76.61,2000.0,39.1662,39.1764,39.1508,39.1764,2000.0
2006-07-24 13:05:00,76.61,76.71,76.61,76.71,2200.0,39.1764,39.2275,39.1764,39.2275,2200.0
2006-07-24 13:10:00,76.71,76.71,76.63,76.68,1800.0,39.2275,39.2275,39.1866,39.2122,1800.0
2006-07-24 13:15:00,76.69,76.73,76.64,76.7,3000.0,39.2173,39.2378,39.1918,39.2224,3000.0
2006-07-24 13:20:00,76.67,76.67,76.64,76.64,300.0,39.2071,39.2071,39.1918,39.1918,300.0
2006-07-24 13:25:00,76.68,76.73,76.65,76.73,5300.0,39.2122,39.2378,39.1969,39.2378,5300.0
2006-07-24 13:30:00,76.73,76.78,76.64,76.74,10900.0,39.2378,39.2633,39.1918,39.2429,10900.0
2006-07-24 13:35:00,76.72,76.79,76.72,76.75,900.0,39.2327,39.2685,39.2327,39.248,900.0
2006-07-24 13:40:00,76.78,76.8,76.75,76.78,2100.0,39.2633,39.2736,39.248,39.2633,2100.0
2006-07-24 13:45:00,76.78,76.78,76.78,76.78,100.0,39.2633,39.2633,39.2633,39.2633,100.0
2006-07-24 13:50:00,76.77,76.77,76.66,76.66,2000.0,39.2582,39.2582,39.202,39.202,2000.0
2006-07-24 13:55:00,76.67,76.67,76.61,76.61,900.0,39.2071,39.2071,39.1764,39.1764,900.0
2006-07-24 14:00:00,76.62,76.71,76.57,76.64,3000.0,39.1815,39.2275,39.156,39.1918,3000.0
2006-07-24 14:05:00,76.66,76.66,76.63,76.63,1100.0,39.202,39.202,39.1866,39.1866,1100.0
2006-07-24 14:10:00,76.64,76.64,76.58,76.6,2000.0,39.1918,39.1918,39.1611,39.1713,2000.0
2006-07-24 14:15:00,76.61,76.71,76.6,76.68,4300.0,39.1764,39.2275,39.1713,39.2122,4300.0
2006-07-24 14:20:00,76.69,76.75,76.69,76.71,5100.0,39.2173,39.248,39.2173,39.2275,5100.0
2006-07-24 14:25:00,76.72,76.79,76.65,76.65,2600.0,39.2327,39.2685,39.1969,39.1969,2600.0
2006-07-24 14:30:00,76.64,76.71,76.63,76.71,2000.0,39.1918,39.2275,39.1866,39.2275,2000.0
2006-07-24 14:35:00,76.68,76.8,76.68,76.76,4700.0,39.2122,39.2736,39.2122,39.2531,4700.0
2006-07-24 14:40:00,76.75,76.86,76.72,76.84,12600.0,39.248,39.3043,39.2327,39.294,12600.0
2006-07-24 14:45:00,76.85,76.9,76.83,76.89,14300.0,39.2991,39.3247,39.2889,39.3196,14300.0
2006-07-24 14:50:00,76.89,76.96,76.87,76.89,13200.0,39.3196,39.3554,39.3094,39.3196,13200.0
2006-07-24 14:55:00,76.92,76.94,76.87,76.93,4400.0,39.3349,39.3452,39.3094,39.3401,4400.0
2006-07-24 15:00:00,76.9,76.98,76.89,76.94,4300.0,39.3247,39.3656,39.3196,39.3452,4300.0
2006-07-24 15:05:00,76.98,76.99,76.94,76.97,2500.0,39.3656,39.3707,39.3452,39.3605,2500.0
2006-07-24 15:10:00,76.98,77.08,76.95,77.03,8100.0,39.3656,39.4168,39.3503,39.3912,8100.0
2006-07-24 15:15:00,77.01,77.01,76.92,76.98,2500.0,39.381,39.381,39.3349,39.3656,2500.0
2006-07-24 15:20:00,76.98,77.18,76.98,77.14,6600.0,39.3656,39.4679,39.3656,39.4474,6600.0
2006-07-24 15:25:00,77.1,77.24,77.0,77.13,11000.0,39.427,39.4986,39.3758,39.4423,11000.0
2006-07-24 15:30:00,77.19,77.19,77.0,77.09,12700.0,39.473,39.473,39.3758,39.4219,12700.0
2006-07-24 15:35:00,77.1,77.13,77.01,77.03,6000.0,39.427,39.4423,39.381,39.3912,6000.0
2006-07-24 15:40:00,77.01,77.14,77.01,77.13,4500.0,39.381,39.4474,39.381,39.4423,4500.0
2006-07-24 15:45:00,77.13,77.15,77.05,77.05,8200.0,39.4423,39.4526,39.4014,39.4014,8200.0
2006-07-24 15:50:00,77.08,77.19,77.08,77.19,13500.0,39.4168,39.473,39.4168,39.473,13500.0
2006-07-24 15:55:00,77.14,77.24,77.07,77.15,8300.0,39.4474,39.4986,39.4116,39.4526,8300.0
2006-07-25 09:30:00,77.08,77.25,77.08,77.24,4900.0,39.4168,39.5037,39.4168,39.4986,4900.0
2006-07-25 09:35:00,77.24,77.44,77.15,77.29,38200.0,39.4986,39.6009,39.4526,39.5241,38200.0
2006-07-25 09:40:00,77.25,77.25,77.13,77.13,1700.0,39.5037,39.5037,39.4423,39.4423,1700.0
2006-07-25 09:45:00,77.13,77.32,77.1,77.32,3600.0,39.4423,39.5395,39.427,39.5395,3600.0
2006-07-25 09:50:00,77.33,77.45,77.23,77.36,3700.0,39.5446,39.606,39.4935,39.5599,3700.0
2006-07-25 09:55:00,77.37,77.47,77.29,77.4,11600.0,39.5651,39.6162,39.5241,39.5804,11600.0
2006-07-25 10:00:00,77.44,77.6,77.43,77.6,7600.0,39.6009,39.6827,39.5957,39.6827,7600.0
2006-07-25 10:05:00,77.61,77.7,77.5,77.5,6800.0,39.6878,39.7338,39.6315,39.6315,6800.0
2006-07-25 10:10:00,77.59,77.69,77.49,77.69,4200.0,39.6776,39.7287,39.6264,39.7287,4200.0
2006-07-25 10:15:00,77.68,77.68,77.47,77.54,6700.0,39.7236,39.7236,39.6162,39.652,6700.0
2006-07-25 10:20:00,77.54,77.57,77.45,77.45,2800.0,39.652,39.6673,39.606,39.606,2800.0
2006-07-25 10:25:00,77.44,77.47,77.36,77.36,6900.0,39.6009,39.6162,39.5599,39.5599,6900.0
2006-07-25 10:30:00,77.37,77.37,77.2,77.33,7500.0,39.5651,39.5651,39.4781,39.5446,7500.0
2006-07-25 10:35:00,77.31,77.31,77.02,77.12,9800.0,39.5344,39.5344,39.3861,39.4372,9800.0
2006-07-25 10:40:00,77.11,77.35,77.05,77.35,9900.0,39.4321,39.5548,39.4014,39.5548,9900.0
2006-07-25 10:45:00,77.35,77.45,77.35,77.39,4200.0,39.5548,39.606,39.5548,39.5753,4200.0
2006-07-25 10:50:00,77.42,77.56,77.42,77.53,7700.0,39.5906,39.6622,39.5906,39.6469,7700.0
2006-07-25 10:55:00,77.53,77.63,77.48,77.63,4500.0,39.6469,39.698,39.6213,39.698,4500.0
2006-07-25 11:00:00,77.62,77.69,77.56,77.67,3700.0,39.6929,39.7287,39.6622,39.7185,3700.0
2006-07-25 11:05:00,77.67,77.67,77.57,77.6,2900.0,39.7185,39.7185,39.6673,39.6827,2900.0
2006-07-25 11:10:00,77.61,77.61,77.48,77.5,2400.0,39.6878,39.6878,39.6213,39.6315,2400.0
2006-07-25 11:15:00,77.5,77.5,77.41,77.41,2600.0,39.6315,39.6315,39.5855,39.5855,2600.0
2006-07-25 11:20:00,77.41,77.51,77.41,77.44,3700.0,39.5855,39.6366,39.5855,39.6009,3700.0
2006-07-25 11:25:00,77.44,77.47,77.41,77.41,2600.0,39.6009,39.6162,39.5855,39.5855,2600.0
2006-07-25 11:30:00,77.46,77.53,77.41,77.49,2400.0,39.6111,39.6469,39.5855,39.6264,2400.0
2006-07-25 11:35:00,77.48,77.56,77.33,77.39,5300.0,39.6213,39.6622,39.5446,39.5753,5300.0
2006-07-25 11:40:00,77.41,77.53,77.41,77.49,3400.0,39.5855,39.6469,39.5855,39.6264,3400.0
2006-07-25 11:45:00,77.48,77.5,77.42,77.47,800.0,39.6213,39.6315,39.5906,39.6162,800.0
2006-07-25 11:50:00,77.43,77.47,77.32,77.32,2200.0,39.5957,39.6162,39.5395,39.5395,2200.0
2006-07-25 11:55:00,77.34,77.39,77.29,77.29,4000.0,39.5497,39.5753,39.5241,39.5241,4000.0
2006-07-25 12:00:00,77.32,77.32,77.24,77.3,1900.0,39.5395,39.5395,39.4986,39.5293,1900.0
2006-07-25 12:05:00,77.28,77.3,77.26,77.29,2600.0,39.519,39.5293,39.5088,39.5241,2600.0
2006-07-25 12:10:00,77.33,77.36,77.29,77.36,900.0,39.5446,39.5599,39.5241,39.5599,900.0
2006-07-25 12:15:00,77.33,77.34,77.27,77.33,1500.0,39.5446,39.5497,39.5139,39.5446,1500.0
2006-07-25 12:20:00,77.33,77.46,77.3,77.38,3500.0,39.5446,39.6111,39.5293,39.5702,3500.0
2006-07-25 12:25:00,77.38,77.38,77.38,77.38,0.0,39.5702,39.5702,39.5702,39.5702,0.0
2006-07-25 12:30:00,77.38,77.55,77.38,77.46,4000.0,39.5702,39.6571,39.5702,39.6111,4000.0
2006-07-25 12:35:00,77.44,77.45,77.39,77.45,1900.0,39.6009,39.606,39.5753,39.606,1900.0
2006-07-25 12:40:00,77.45,77.47,77.42,77.47,700.0,39.606,39.6162,39.5906,39.6162,700.0
2006-07-25 12:45:00,77.49,77.58,77.48,77.55,2700.0,39.6264,39.6724,39.6213,39.6571,2700.0
2006-07-25 12:50:00,77.55,77.56,77.47,77.52,2500.0,39.6571,39.6622,39.6162,39.6418,2500.0
2006-07-25 12:55:00,77.53,77.58,77.53,77.57,1600.0,39.6469,39.6724,39.6469,39.6673,1600.0
2006-07-25 13:00:00,77.55,77.55,77.44,77.46,2100.0,39.6571,39.6571,39.6009,39.6111,2100.0
2006-07-25 13:05:00,77.45,77.51,77.43,77.5,2500.0,39.606,39.6366,39.5957,39.6315,2500.0
2006-07-25 13:10:00,77.53,77.61,77.53,77.61,4600.0,39.6469,39.6878,39.6469,39.6878,4600.0
2006-07-25 13:15:00,77.6,77.6,77.54,77.57,500.0,39.6827,39.6827,39.652,39.6673,500.0
2006-07-25 13:20:00,77.59,77.63,77.57,77.6,5700.0,39.6776,39.698,39.6673,39.6827,5700.0
2006-07-25 13:25:00,77.61,77.68,77.61,77.66,1200.0,39.6878,39.7236,39.6878,39.7134,1200.0
2006-07-25 13:30:00,77.65,77.69,77.64,77.69,2600.0,39.7082,39.7287,39.7031,39.7287,2600.0
2006-07-25 13:35:00,77.7,77.73,77.64,77.64,7100.0,39.7338,39.7492,39.7031,39.7031,7100.0
2006-07-25 13:40:00,77.65,77.68,77.61,77.61,1900.0,39.7082,39.7236,39.6878,39.6878,1900.0
2006-07-25 13:45:00,77.66,77.71,77.64,77.64,1800.0,39.7134,39.7389,39.7031,39.7031,1800.0
2006-07-25 13:50:00,77.67,77.67,77.59,77.61,2300.0,39.7185,39.7185,39.6776,39.6878,2300.0
2006-07-25 13:55:00,77.61,77.64,77.57,77.62,2800.0,39.6878,39.7031,39.6673,39.6929,2800.0
2006-07-25 14:00:00,77.63,77.66,77.48,77.48,3900.0,39.698,39.7134,39.6213,39.6213,3900.0
2006-07-25 14:05:00,77.47,77.54,77.46,77.54,3900.0,39.6162,39.652,39.6111,39.652,3900.0
2006-07-25 14:10:00,77.54,77.55,77.42,77.42,1700.0,39.652,39.6571,39.5906,39.5906,1700.0
2006-07-25 14:15:00,77.42,77.48,77.4,77.41,2500.0,39.5906,39.6213,39.5804,39.5855,2500.0
2006-07-25 14:20:00,77.41,77.56,77.41,77.53,4800.0,39.5855,39.6622,39.5855,39.6469,4800.0
2006-07-25 14:25:00,77.49,77.51,77.46,77.51,3800.0,39.6264,39.6366,39.6111,39.6366,3800.0
2006-07-25 14:30:00,77.47,77.48,77.47,77.48,2500.0,39.6162,39.6213,39.6162,39.6213,2500.0
2006-07-25 14:35:00,77.48,77.51,77.38,77.42,7500.0,39.6213,39.6366,39.5702,39.5906,7500.0
2006-07-25 14:40:00,77.39,77.47,77.32,77.47,7600.0,39.5753,39.6162,39.5395,39.6162,7600.0
2006-07-25 14:45:00,77.46,77.6,77.46,77.56,5300.0,39.6111,39.6827,39.6111,39.6622,5300.0
2006-07-25 14:50:00,77.54,77.57,77.44,77.52,4600.0,39.652,39.6673,39.6009,39.6418,4600.0
2006-07-25 14:55:00,77.55,77.55,77.51,77.52,4100.0,39.6571,39.6571,39.6366,39.6418,4100.0
2006-07-25 15:00:00,77.5,77.72,77.49,77.65,6400.0,39.6315,39.744,39.6264,39.7082,6400.0
2006-07-25 15:05:00,77.61,77.62,77.55,77.55,5300.0,39.6878,39.6929,39.6571,39.6571,5300.0
2006-07-25 15:10:00,77.51,77.54,77.47,77.54,8400.0,39.6366,39.652,39.6162,39.652,8400.0
2006-07-25 15:15:00,77.55,77.71,77.52,77.63,8000.0,39.6571,39.7389,39.6418,39.698,8000.0
2006-07-25 15:20:00,77.66,77.72,77.65,77.68,4200.0,39.7134,39.744,39.7082,39.7236,4200.0
2006-07-25 15:25:00,77.68,77.68,77.57,77.6,6600.0,39.7236,39.7236,39.6673,39.6827,6600.0
2006-07-25 15:30:00,77.6,77.74,77.6,77.7,5600.0,39.6827,39.7543,39.6827,39.7338,5600.0
2006-07-25 15:35:00,77.73,77.78,77.68,77.76,6900.0,39.7492,39.7747,39.7236,39.7645,6900.0
2006-07-25 15:40:00,77.75,77.75,77.65,77.66,5400.0,39.7594,39.7594,39.7082,39.7134,5400.0
2006-07-25 15:45:00,77.66,77.66,77.55,77.55,5500.0,39.7134,39.7134,39.6571,39.6571,5500.0
2006-07-25 15:50:00,77.54,77.58,77.51,77.56,6100.0,39.652,39.6724,39.6366,39.6622,6100.0
2006-07-25 15:55:00,77.56,77.62,77.53,77.56,4600.0,39.6622,39.6929,39.6469,39.6622,4600.0
2006-07-26 09:30:00,77.4,77.62,77.4,77.62,4200.0,39.5804,39.6929,39.5804,39.6929,4200.0
2006-07-26 09:35:00,77.7,77.8,77.63,77.68,4800.0,39.7338,39.7849,39.698,39.7236,4800.0
2006-07-26 09:40:00,77.63,77.64,77.5,77.54,47500.0,39.698,39.7031,39.6315,39.652,47500.0
2006-07-26 09:45:00,77.5,77.61,77.5,77.61,2300.0,39.6315,39.6878,39.6315,39.6878,2300.0
2006-07-26 09:50:00,77.64,77.74,77.59,77.74,1800.0,39.7031,39.7543,39.6776,39.7543,1800.0
2006-07-26 09:55:00,77.69,77.69,77.51,77.51,2500.0,39.7287,39.7287,39.6366,39.6366,2500.0
2006-07-26 10:00:00,77.59,77.74,77.4,77.44,6500.0,39.6776,39.7543,39.5804,39.6009,6500.0
2006-07-26 10:05:00,77.44,77.58,77.38,77.38,17100.0,39.6009,39.6724,39.5702,39.5702,17100.0
2006-07-26 10:10:00,77.33,77.62,77.33,77.62,6300.0,39.5446,39.6929,39.5446,39.6929,6300.0
2006-07-26 10:15:00,77.59,77.62,77.47,77.47,1800.0,39.6776,39.6929,39.6162,39.6162,1800.0
2006-07-26 10:20:00,77.52,77.56,77.51,77.55,5200.0,39.6418,39.6622,39.6366,39.6571,5200.0
2006-07-26 10:25:00,77.55,77.67,77.55,77.59,3600.0,39.6571,39.7185,39.6571,39.6776,3600.0
2006-07-26 10:30:00,77.6,77.62,77.43,77.54,6100.0,39.6827,39.6929,39.5957,39.652,6100.0
2006-07-26 10:35:00,77.55,77.63,77.41,77.6,5100.0,39.6571,39.698,39.5855,39.6827,5100.0
2006-07-26 10:40:00,77.6,77.72,77.54,77.71,2200.0,39.6827,39.744,39.652,39.7389,2200.0
2006-07-26 10:45:00,77.71,77.75,77.53,77.53,4400.0,39.7389,39.7594,39.6469,39.6469,4400.0
2006-07-26 10:50:00,77.53,77.53,77.42,77.44,4800.0,39.6469,39.6469,39.5906,39.6009,4800.0
2006-07-26 10:55:00,77.4,77.54,77.35,77.53,4200.0,39.5804,39.652,39.5548,39.6469,4200.0
2006-07-26 11:00:00,77.54,77.64,77.52,77.52,4300.0,39.652,39.7031,39.6418,39.6418,4300.0
2006-07-26 11:05:00,77.51,77.62,77.46,77.62,6400.0,39.6366,39.6929,39.6111,39.6929,6400.0
2006-07-26 11:10:00,77.59,77.61,77.55,77.55,1400.0,39.6776,39.6878,39.6571,39.6571,1400.0
2006-07-26 11:15:00,77.55,77.7,77.55,77.7,11100.0,39.6571,39.7338,39.6571,39.7338,11100.0
2006-07-26 11:20:00,77.66,77.66,77.55,77.6,7600.0,39.7134,39.7134,39.6571,39.6827,7600.0
2006-07-26 11:25:00,77.6,77.66,77.6,77.62,5100.0,39.6827,39.7134,39.6827,39.6929,5100.0
2006-07-26 11:30:00,77.63,77.71,77.59,77.71,3100.0,39.698,39.7389,39.6776,39.7389,3100.0
2006-07-26 11:35:00,77.66,77.68,77.58,77.64,5200.0,39.7134,39.7236,39.6724,39.7031,5200.0
2006-07-26 11:40:00,77.65,77.69,77.65,77.67,2000.0,39.7082,39.7287,39.7082,39.7185,2000.0
2006-07-26 11:45:00,77.68,77.71,77.67,77.68,2400.0,39.7236,39.7389,39.7185,39.7236,2400.0
2006-07-26 11:50:00,77.68,77.78,77.68,77.76,5000.0,39.7236,39.7747,39.7236,39.7645,5000.0
2006-07-26 11:55:00,77.76,77.79,77.73,77.73,4100.0,39.7645,39.7798,39.7492,39.7492,4100.0
2006-07-26 12:00:00,77.73,77.83,77.73,77.79,3300.0,39.7492,39.8003,39.7492,39.7798,3300.0
2006-07-26 12:05:00,77.82,77.85,77.79,77.85,1300.0,39.7952,39.8105,39.7798,39.8105,1300.0
2006-07-26 12:10:00,77.82,77.83,77.74,77.8,6300.0,39.7952,39.8003,39.7543,39.7849,6300.0
2006-07-26 12:15:00,77.85,77.88,77.83,77.83,4800.0,39.8105,39.8259,39.8003,39.8003,4800.0
2006-07-26 12:20:00,77.82,77.88,77.81,77.88,4700.0,39.7952,39.8259,39.7901,39.8259,4700.0
2006-07-26 12:25:00,77.86,77.88,77.81,77.81,800.0,39.8156,39.8259,39.7901,39.7901,800.0
2006-07-26 12:30:00,77.84,77.84,77.8,77.84,2500.0,39.8054,39.8054,39.7849,39.8054,2500.0
2006-07-26 12:35:00,77.83,77.84,77.73,77.78,4600.0,39.8003,39.8054,39.7492,39.7747,4600.0
2006-07-26 12:40:00,77.76,77.77,77.75,77.75,1400.0,39.7645,39.7696,39.7594,39.7594,1400.0
2006-07-26 12:45:00,77.75,77.87,77.75,77.8,4400.0,39.7594,39.8207,39.7594,39.7849,4400.0
2006-07-26 12:50:00,77.77,77.83,77.75,77.79,3000.0,39.7696,39.8003,39.7594,39.7798,3000.0
2006-07-26 12:55:00,77.82,77.82,77.76,77.76,2000.0,39.7952,39.7952,39.7645,39.7645,2000.0
2006-07-26 13:00:00,77.76,77.78,77.75,77.77,2300.0,39.7645,39.7747,39.7594,39.7696,2300.0
2006-07-26 13:05:00,77.78,77.78,77.66,77.66,6100.0,39.7747,39.7747,39.7134,39.7134,6100.0
2006-07-26 13:10:00,77.68,77.73,77.68,77.73,1100.0,39.7236,39.7492,39.7236,39.7492,1100.0
2006-07-26 13:15:00,77.71,77.77,77.71,77.75,2700.0,39.7389,39.7696,39.7389,39.7594,2700.0
2006-07-26 13:20:00,77.76,77.82,77.76,77.77,1800.0,39.7645,39.7952,39.7645,39.7696,1800.0
2006-07-26 13:25:00,77.82,77.85,77.77,77.8,2500.0,39.7952,39.8105,39.7696,39.7849,2500.0
2006-07-26 13:30:00,77.81,77.83,77.76,77.78,700.0,39.7901,39.8003,39.7645,39.7747,700.0
2006-07-26 13:35:00,77.78,77.82,77.77,77.77,1300.0,39.7747,39.7952,39.7696,39.7696,1300.0
2006-07-26 13:40:00,77.8,77.82,77.78,77.82,1800.0,39.7849,39.7952,39.7747,39.7952,1800.0
2006-07-26 13:45:00,77.82,77.99,77.79,77.9,7900.0,39.7952,39.8821,39.7798,39.8361,7900.0
2006-07-26 13:50:00,77.95,77.99,77.93,77.98,4000.0,39.8617,39.8821,39.8514,39.877,4000.0
2006-07-26 13:55:00,77.99,77.99,77.93,77.93,2700.0,39.8821,39.8821,39.8514,39.8514,2700.0
2006-07-26 14:00:00,77.85,77.97,77.78,77.78,8100.0,39.8105,39.8719,39.7747,39.7747,8100.0
2006-07-26 14:05:00,77.78,77.82,77.68,77.81,3400.0,39.7747,39.7952,39.7236,39.7901,3400.0
2006-07-26 14:10:00,77.76,77.99,77.76,77.96,4300.0,39.7645,39.8821,39.7645,39.8668,4300.0
2006-07-26 14:15:00,77.99,78.12,77.94,77.95,7100.0,39.8821,39.9486,39.8565,39.8617,7100.0
2006-07-26 14:20:00,77.94,78.02,77.88,77.88,5300.0,39.8565,39.8974,39.8259,39.8259,5300.0
2006-07-26 14:25:00,77.82,77.92,77.76,77.92,4200.0,39.7952,39.8463,39.7645,39.8463,4200.0
2006-07-26 14:30:00,77.96,78.15,77.91,78.15,6800.0,39.8668,39.9639,39.8412,39.9639,6800.0
2006-07-26 14:35:00,78.17,78.17,77.99,78.05,21200.0,39.9742,39.9742,39.8821,39.9128,21200.0
2006-07-26 14:40:00,78.04,78.04,77.85,77.9,4700.0,39.9077,39.9077,39.8105,39.8361,4700.0
2006-07-26 14:45:00,77.91,77.91,77.76,77.86,5800.0,39.8412,39.8412,39.7645,39.8156,5800.0
2006-07-26 14:50:00,77.83,78.0,77.81,78.0,3400.0,39.8003,39.8872,39.7901,39.8872,3400.0
2006-07-26 14:55:00,77.99,78.05,77.99,77.99,6600.0,39.8821,39.9128,39.8821,39.8821,6600.0
2006-07-26 15:00:00,77.99,78.06,77.94,78.05,23600.0,39.8821,39.9179,39.8565,39.9128,23600.0
2006-07-26 15:05:00,78.05,78.06,77.99,77.99,6200.0,39.9128,39.9179,39.8821,39.8821,6200.0
2006-07-26 15:10:00,78.0,78.0,77.91,77.98,3400.0,39.8872,39.8872,39.8412,39.877,3400.0
2006-07-26 15:15:00,77.96,78.05,77.96,78.01,4200.0,39.8668,39.9128,39.8668,39.8923,4200.0
2006-07-26 15:20:00,78.0,78.05,77.98,78.05,3300.0,39.8872,39.9128,39.877,39.9128,3300.0
2006-07-26 15:25:00,78.0,78.09,78.0,78.06,3700.0,39.8872,39.9332,39.8872,39.9179,3700.0
2006-07-26 15:30:00,78.06,78.13,78.01,78.03,6600.0,39.9179,39.9537,39.8923,39.9026,6600.0
2006-07-26 15:35:00,78.02,78.03,78.0,78.02,6000.0,39.8974,39.9026,39.8872,39.8974,6000.0
2006-07-26 15:40:00,78.03,78.03,78.0,78.01,8600.0,39.9026,39.9026,39.8872,39.8923,8600.0
2006-07-26 15:45:00,78.01,78.03,78.0,78.03,4300.0,39.8923,39.9026,39.8872,39.9026,4300.0
2006-07-26 15:50:00,78.03,78.09,78.0,78.09,9000.0,39.9026,39.9332,39.8872,39.9332,9000.0
2006-07-26 15:55:00,78.1,78.14,78.1,78.13,10800.0,39.9384,39.9588,39.9384,39.9537,10800.0
2006-07-27 09:30:00,78.6,78.63,78.31,78.31,6300.0,40.194,40.2094,40.0457,40.0457,6300.0
2006-07-27 09:35:00,78.37,78.66,78.27,78.49,5900.0,40.0764,40.2247,40.0253,40.1378,5900.0
2006-07-27 09:40:00,78.52,78.75,78.52,78.71,6900.0,40.1531,40.2708,40.1531,40.2503,6900.0
2006-07-27 09:45:00,78.71,78.77,78.64,78.73,9900.0,40.2503,40.281,40.2145,40.2605,9900.0
2006-07-27 09:50:00,78.71,78.81,78.63,78.79,7800.0,40.2503,40.3014,40.2094,40.2912,7800.0
2006-07-27 09:55:00,78.77,78.77,78.7,78.71,8000.0,40.281,40.281,40.2452,40.2503,8000.0
2006-07-27 10:00:00,78.68,78.84,78.66,78.81,6200.0,40.235,40.3168,40.2247,40.3014,6200.0
2006-07-27 10:05:00,78.77,78.85,78.63,78.63,10500.0,40.281,40.3219,40.2094,40.2094,10500.0
2006-07-27 10:10:00,78.67,78.9,78.67,78.9,8100.0,40.2298,40.3475,40.2298,40.3475,8100.0
2006-07-27 10:15:00,78.82,78.9,78.79,78.82,4200.0,40.3065,40.3475,40.2912,40.3065,4200.0
2006-07-27 10:20:00,78.78,78.79,78.68,78.72,4300.0,40.2861,40.2912,40.235,40.2554,4300.0
2006-07-27 10:25:00,78.65,78.74,78.65,78.69,2600.0,40.2196,40.2656,40.2196,40.2401,2600.0
2006-07-27 10:30:00,78.7,78.81,78.7,78.78,4500.0,40.2452,40.3014,40.2452,40.2861,4500.0
2006-07-27 10:35:00,78.77,78.87,78.62,78.62,8400.0,40.281,40.3321,40.2043,40.2043,8400.0
2006-07-27 10:40:00,78.59,78.67,78.59,78.59,7000.0,40.1889,40.2298,40.1889,40.1889,7000.0
2006-07-27 10:45:00,78.6,78.68,78.52,78.53,9000.0,40.194,40.235,40.1531,40.1582,9000.0
2006-07-27 10:50:00,78.57,78.66,78.5,78.66,9300.0,40.1787,40.2247,40.1429,40.2247,9300.0
2006-07-27 10:55:00,78.66,78.77,78.65,78.77,2200.0,40.2247,40.281,40.2196,40.281,2200.0
2006-07-27 11:00:00,78.82,78.84,78.71,78.71,6600.0,40.3065,40.3168,40.2503,40.2503,6600.0
2006-07-27 11:05:00,78.75,79.0,78.7,78.99,5600.0,40.2708,40.3986,40.2452,40.3935,5600.0
2006-07-27 11:10:00,78.94,78.99,78.87,78.94,5100.0,40.3679,40.3935,40.3321,40.3679,5100.0
2006-07-27 11:15:00,78.88,78.95,78.88,78.93,2600.0,40.3372,40.373,40.3372,40.3628,2600.0
2006-07-27 11:20:00,78.93,78.97,78.91,78.95,3500.0,40.3628,40.3833,40.3526,40.373,3500.0
2006-07-27 11:25:00,78.95,79.0,78.9,78.9,1800.0,40.373,40.3986,40.3475,40.3475,1800.0
2006-07-27 11:30:00,78.93,78.98,78.9,78.9,2900.0,40.3628,40.3884,40.3475,40.3475,2900.0
2006-07-27 11:35:00,78.94,78.94,78.89,78.89,1500.0,40.3679,40.3679,40.3423,40.3423,1500.0
2006-07-27 11:40:00,78.89,78.91,78.8,78.8,4500.0,40.3423,40.3526,40.2963,40.2963,4500.0
2006-07-27 11:45:00,78.79,79.0,78.79,78.98,6000.0,40.2912,40.3986,40.2912,40.3884,6000.0
2006-07-27 11:50:00,78.98,79.02,78.98,79.02,1500.0,40.3884,40.4088,40.3884,40.4088,1500.0
2006-07-27 11:55:00,79.02,79.04,79.01,79.01,1200.0,40.4088,40.4191,40.4037,40.4037,1200.0
2006-07-27 12:00:00,79.03,79.14,79.0,79.14,8300.0,40.4139,40.4702,40.3986,40.4702,8300.0
2006-07-27 12:05:00,79.15,79.2,79.14,79.16,8900.0,40.4753,40.5009,40.4702,40.4804,8900.0
2006-07-27 12:10:00,79.18,79.22,79.16,79.21,3200.0,40.4906,40.5111,40.4804,40.506,3200.0
2006-07-27 12:15:00,79.22,79.25,79.12,79.17,3200.0,40.5111,40.5264,40.46,40.4855,3200.0
2006-07-27 12:20:00,79.15,79.22,79.13,79.22,2700.0,40.4753,40.5111,40.4651,40.5111,2700.0
2006-07-27 12:25:00,79.21,79.26,79.13,79.22,7600.0,40.506,40.5316,40.4651,40.5111,7600.0
2006-07-27 12:30:00,79.22,79.28,79.19,79.27,2800.0,40.5111,40.5418,40.4958,40.5367,2800.0
2006-07-27 12:35:00,79.27,79.31,79.27,79.31,3200.0,40.5367,40.5571,40.5367,40.5571,3200.0
2006-07-27 12:40:00,79.31,79.31,79.24,79.27,4200.0,40.5571,40.5571,40.5213,40.5367,4200.0
2006-07-27 12:45:00,79.29,79.32,79.29,79.3,1500.0,40.5469,40.5622,40.5469,40.552,1500.0
2006-07-27 12:50:00,79.28,79.36,79.27,79.31,5900.0,40.5418,40.5827,40.5367,40.5571,5900.0
2006-07-27 12:55:00,79.34,79.34,79.28,79.28,1500.0,40.5725,40.5725,40.5418,40.5418,1500.0
2006-07-27 13:00:00,79.32,79.34,79.26,79.32,5800.0,40.5622,40.5725,40.5316,40.5622,5800.0
2006-07-27 13:05:00,79.32,79.36,79.28,79.29,4200.0,40.5622,40.5827,40.5418,40.5469,4200.0
2006-07-27 13:10:00,79.3,79.3,79.08,79.17,5700.0,40.552,40.552,40.4395,40.4855,5700.0
2006-07-27 13:15:00,79.07,79.14,79.07,79.14,2900.0,40.4344,40.4702,40.4344,40.4702,2900.0
2006-07-27 13:20:00,79.11,79.16,79.11,79.14,2800.0,40.4548,40.4804,40.4548,40.4702,2800.0
2006-07-27 13:25:00,79.1,79.11,79.05,79.11,3800.0,40.4497,40.4548,40.4242,40.4548,3800.0
2006-07-27 13:30:00,79.14,79.14,78.87,78.89,7600.0,40.4702,40.4702,40.3321,40.3423,7600.0
2006-07-27 13:35:00,78.89,78.97,78.84,78.85,5300.0,40.3423,40.3833,40.3168,40.3219,5300.0
2006-07-27 13:40:00,78.87,78.98,78.87,78.97,9900.0,40.3321,40.3884,40.3321,40.3833,9900.0
2006-07-27 13:45:00,79.0,79.08,78.95,79.08,3200.0,40.3986,40.4395,40.373,40.4395,3200.0
2006-07-27 13:50:00,79.08,79.12,79.03,79.06,1900.0,40.4395,40.46,40.4139,40.4293,1900.0
2006-07-27 13:55:00,79.07,79.07,78.94,79.03,9300.0,40.4344,40.4344,40.3679,40.4139,9300.0
2006-07-27 14:00:00,79.03,79.03,78.93,78.93,9500.0,40.4139,40.4139,40.3628,40.3628,9500.0
2006-07-27 14:05:00,78.91,78.98,78.9,78.98,7700.0,40.3526,40.3884,40.3475,40.3884,7700.0
2006-07-27 14:10:00,78.97,78.97,78.92,78.97,4300.0,40.3833,40.3833,40.3577,40.3833,4300.0
2006-07-27 14:15:00,78.96,78.96,78.9,78.96,7400.0,40.3781,40.3781,40.3475,40.3781,7400.0
2006-07-27 14:20:00,78.97,78.97,78.9,78.9,9100.0,40.3833,40.3833,40.3475,40.3475,9100.0
2006-07-27 14:25:00,78.91,79.15,78.91,79.15,10700.0,40.3526,40.4753,40.3526,40.4753,10700.0
2006-07-27 14:30:00,79.15,79.15,78.92,78.92,4100.0,40.4753,40.4753,40.3577,40.3577,4100.0
2006-07-27 14:35:00,78.92,79.02,78.9,78.94,15500.0,40.3577,40.4088,40.3475,40.3679,15500.0
2006-07-27 14:40:00,78.95,78.95,78.89,78.89,2200.0,40.373,40.373,40.3423,40.3423,2200.0
2006-07-27 14:45:00,78.89,78.93,78.78,78.93,7900.0,40.3423,40.3628,40.2861,40.3628,7900.0
2006-07-27 14:50:00,78.95,78.98,78.91,78.93,4900.0,40.373,40.3884,40.3526,40.3628,4900.0
2006-07-27 14:55:00,78.9,78.93,78.9,78.93,2800.0,40.3475,40.3628,40.3475,40.3628,2800.0
2006-07-27 15:00:00,78.93,78.95,78.83,78.84,3700.0,40.3628,40.373,40.3117,40.3168,3700.0
2006-07-27 15:05:00,78.86,78.87,78.78,78.81,3900.0,40.327,40.3321,40.2861,40.3014,3900.0
2006-07-27 15:10:00,78.78,78.94,78.78,78.91,6800.0,40.2861,40.3679,40.2861,40.3526,6800.0
2006-07-27 15:15:00,78.88,78.89,78.82,78.86,3900.0,40.3372,40.3423,40.3065,40.327,3900.0
2006-07-27 15:20:00,78.86,78.93,78.82,78.91,7300.0,40.327,40.3628,40.3065,40.3526,7300.0
2006-07-27 15:25:00,78.9,78.9,78.83,78.86,6200.0,40.3475,40.3475,40.3117,40.327,6200.0
2006-07-27 15:30:00,78.86,78.92,78.81,78.88,7800.0,40.327,40.3577,40.3014,40.3372,7800.0
2006-07-27 15:35:00,78.88,79.0,78.85,78.85,5900.0,40.3372,40.3986,40.3219,40.3219,5900.0
2006-07-27 15:40:00,78.84,78.88,78.81,78.87,6900.0,40.3168,40.3372,40.3014,40.3321,6900.0
2006-07-27 15:45:00,78.85,78.86,78.76,78.84,7300.0,40.3219,40.327,40.2759,40.3168,7300.0
2006-07-27 15:50:00,78.84,78.94,78.77,78.77,11900.0,40.3168,40.3679,40.281,40.281,11900.0
2006-07-27 15:55:00,78.74,78.82,78.74,78.76,11100.0,40.2656,40.3065,40.2656,40.2759,11100.0
2006-07-28 09:30:00,79.25,79.29,79.13,79.23,8200.0,40.5264,40.5469,40.4651,40.5162,8200.0
2006-07-28 09:35:00,79.15,79.25,79.14,79.16,3000.0,40.4753,40.5264,40.4702,40.4804,3000.0
2006-07-28 09:40:00,79.09,79.15,79.03,79.15,2200.0,40.4446,40.4753,40.4139,40.4753,2200.0
2006-07-28 09:45:00,79.19,79.45,79.19,79.41,4500.0,40.4958,40.6287,40.4958,40.6083,4500.0
2006-07-28 09:50:00,79.41,79.8,79.39,79.8,8900.0,40.6083,40.8077,40.598,40.8077,8900.0
2006-07-28 09:55:00,79.81,79.96,79.8,79.89,8500.0,40.8128,40.8895,40.8077,40.8537,8500.0
2006-07-28 10:00:00,79.89,79.97,79.87,79.89,18400.0,40.8537,40.8946,40.8435,40.8537,18400.0
2006-07-28 10:05:00,79.89,79.92,79.78,79.88,16300.0,40.8537,40.8691,40.7975,40.8486,16300.0
2006-07-28 10:10:00,79.85,79.89,79.59,79.62,16000.0,40.8333,40.8537,40.7003,40.7156,16000.0
2006-07-28 10:15:00,79.62,79.62,79.51,79.6,7000.0,40.7156,40.7156,40.6594,40.7054,7000.0
2006-07-28 10:20:00,79.6,79.6,79.36,79.41,10300.0,40.7054,40.7054,40.5827,40.6083,10300.0
2006-07-28 10:25:00,79.41,79.52,79.38,79.45,16200.0,40.6083,40.6645,40.5929,40.6287,16200.0
2006-07-28 10:30:00,79.46,79.61,79.46,79.57,8300.0,40.6338,40.7105,40.6338,40.6901,8300.0
2006-07-28 10:35:00,79.57,79.62,79.46,79.62,13800.0,40.6901,40.7156,40.6338,40.7156,13800.0
2006-07-28 10:40:00,79.57,79.68,79.5,79.57,15100.0,40.6901,40.7463,40.6543,40.6901,15100.0
2006-07-28 10:45:00,79.58,79.69,79.58,79.64,3800.0,40.6952,40.7514,40.6952,40.7259,3800.0
2006-07-28 10:50:00,79.65,79.67,79.56,79.56,5600.0,40.731,40.7412,40.685,40.685,5600.0
2006-07-28 10:55:00,79.56,79.62,79.52,79.54,8100.0,40.685,40.7156,40.6645,40.6747,8100.0
2006-07-28 11:00:00,79.62,79.68,79.61,79.64,8000.0,40.7156,40.7463,40.7105,40.7259,8000.0
2006-07-28 11:05:00,79.65,79.8,79.64,79.8,9100.0,40.731,40.8077,40.7259,40.8077,9100.0
2006-07-28 11:10:00,79.78,79.78,79.66,79.67,5900.0,40.7975,40.7975,40.7361,40.7412,5900.0
2006-07-28 11:15:00,79.67,79.69,79.63,79.64,2900.0,40.7412,40.7514,40.7208,40.7259,2900.0
2006-07-28 11:20:00,79.6,79.6,79.5,79.57,5000.0,40.7054,40.7054,40.6543,40.6901,5000.0
2006-07-28 11:25:00,79.55,79.64,79.53,79.64,4000.0,40.6799,40.7259,40.6696,40.7259,4000.0
2006-07-28 11:30:00,79.64,79.74,79.61,79.63,5600.0,40.7259,40.777,40.7105,40.7208,5600.0
2006-07-28 11:35:00,79.63,79.71,79.57,79.57,11200.0,40.7208,40.7617,40.6901,40.6901,11200.0
2006-07-28 11:40:00,79.57,79.57,79.48,79.49,4300.0,40.6901,40.6901,40.6441,40.6492,4300.0
2006-07-28 11:45:00,79.53,79.61,79.5,79.57,3900.0,40.6696,40.7105,40.6543,40.6901,3900.0
2006-07-28 11:50:00,79.6,79.63,79.57,79.6,4400.0,40.7054,40.7208,40.6901,40.7054,4400.0
2006-07-28 11:55:00,79.56,79.61,79.55,79.56,2100.0,40.685,40.7105,40.6799,40.685,2100.0
2006-07-28 12:00:00,79.55,79.58,79.51,79.51,4100.0,40.6799,40.6952,40.6594,40.6594,4100.0
2006-07-28 12:05:00,79.52,79.56,79.48,79.56,2800.0,40.6645,40.685,40.6441,40.685,2800.0
2006-07-28 12:10:00,79.56,79.58,79.56,79.57,1400.0,40.685,40.6952,40.685,40.6901,1400.0
2006-07-28 12:15:00,79.58,79.58,79.55,79.55,900.0,40.6952,40.6952,40.6799,40.6799,900.0
2006-07-28 12:20:00,79.57,79.57,79.5,79.51,2300.0,40.6901,40.6901,40.6543,40.6594,2300.0
2006-07-28 12:25:00,79.5,79.55,79.46,79.49,3500.0,40.6543,40.6799,40.6338,40.6492,3500.0
2006-07-28 12:30:00,79.49,79.56,79.49,79.54,1700.0,40.6492,40.685,40.6492,40.6747,1700.0
2006-07-28 12:35:00,79.54,79.59,79.51,79.58,3600.0,40.6747,40.7003,40.6594,40.6952,3600.0
2006-07-28 12:40:00,79.6,79.66,79.5,79.53,6300.0,40.7054,40.7361,40.6543,40.6696,6300.0
2006-07-28 12:45:00,79.52,79.54,79.51,79.53,1200.0,40.6645,40.6747,40.6594,40.6696,1200.0
2006-07-28 12:50:00,79.53,79.58,79.51,79.58,2000.0,40.6696,40.6952,40.6594,40.6952,2000.0
2006-07-28 12:55:00,79.6,79.6,79.54,79.54,1600.0,40.7054,40.7054,40.6747,40.6747,1600.0
2006-07-28 13:00:00,79.55,79.55,79.51,79.53,4000.0,40.6799,40.6799,40.6594,40.6696,4000.0
2006-07-28 13:05:00,79.53,79.54,79.5,79.52,2600.0,40.6696,40.6747,40.6543,40.6645,2600.0
2006-07-28 13:10:00,79.54,79.54,79.39,79.41,3500.0,40.6747,40.6747,40.598,40.6083,3500.0
2006-07-28 13:15:00,79.39,79.48,79.37,79.48,2900.0,40.598,40.6441,40.5878,40.6441,2900.0
2006-07-28 13:20:00,79.46,79.55,79.46,79.55,2500.0,40.6338,40.6799,40.6338,40.6799,2500.0
2006-07-28 13:25:00,79.55,79.55,79.5,79.51,1600.0,40.6799,40.6799,40.6543,40.6594,1600.0
2006-07-28 13:30:00,79.51,79.51,79.45,79.46,3100.0,40.6594,40.6594,40.6287,40.6338,3100.0
2006-07-28 13:35:00,79.47,79.5,79.46,79.47,2200.0,40.6389,40.6543,40.6338,40.6389,2200.0
2006-07-28 13:40:00,79.45,79.49,79.45,79.46,5900.0,40.6287,40.6492,40.6287,40.6338,5900.0
2006-07-28 13:45:00,79.46,79.52,79.46,79.49,3100.0,40.6338,40.6645,40.6338,40.6492,3100.0
2006-07-28 13:50:00,79.47,79.55,79.47,79.55,2200.0,40.6389,40.6799,40.6389,40.6799,2200.0
2006-07-28 13:55:00,79.52,79.53,79.5,79.5,1700.0,40.6645,40.6696,40.6543,40.6543,1700.0
2006-07-28 14:00:00,79.51,79.55,79.48,79.48,2400.0,40.6594,40.6799,40.6441,40.6441,2400.0
2006-07-28 14:05:00,79.47,79.53,79.47,79.47,1600.0,40.6389,40.6696,40.6389,40.6389,1600.0
2006-07-28 14:10:00,79.48,79.48,79.46,79.47,2800.0,40.6441,40.6441,40.6338,40.6389,2800.0
2006-07-28 14:15:00,79.47,79.47,79.45,79.46,3000.0,40.6389,40.6389,40.6287,40.6338,3000.0
2006-07-28 14:20:00,79.47,79.51,79.45,79.46,5700.0,40.6389,40.6594,40.6287,40.6338,5700.0
2006-07-28 14:25:00,79.47,79.47,79.45,79.45,2600.0,40.6389,40.6389,40.6287,40.6287,2600.0
2006-07-28 14:30:00,79.45,79.53,79.43,79.53,23900.0,40.6287,40.6696,40.6185,40.6696,23900.0
2006-07-28 14:35:00,79.55,79.59,79.47,79.59,2900.0,40.6799,40.7003,40.6389,40.7003,2900.0
2006-07-28 14:40:00,79.55,79.59,79.51,79.58,1700.0,40.6799,40.7003,40.6594,40.6952,1700.0
2006-07-28 14:45:00,79.58,79.6,79.58,79.59,2300.0,40.6952,40.7054,40.6952,40.7003,2300.0
2006-07-28 14:50:00,79.59,79.62,79.59,79.61,2500.0,40.7003,40.7156,40.7003,40.7105,2500.0
2006-07-28 14:55:00,79.63,79.66,79.57,79.58,4100.0,40.7208,40.7361,40.6901,40.6952,4100.0
2006-07-28 15:00:00,79.61,79.71,79.61,79.68,2500.0,40.7105,40.7617,40.7105,40.7463,2500.0
2006-07-28 15:05:00,79.67,79.67,79.63,79.66,2000.0,40.7412,40.7412,40.7208,40.7361,2000.0
2006-07-28 15:10:00,79.69,79.8,79.69,79.73,11400.0,40.7514,40.8077,40.7514,40.7719,11400.0
2006-07-28 15:15:00,79.71,79.73,79.67,79.67,3100.0,40.7617,40.7719,40.7412,40.7412,3100.0
2006-07-28 15:20:00,79.69,79.81,79.69,79.76,5800.0,40.7514,40.8128,40.7514,40.7872,5800.0
2006-07-28 15:25:00,79.76,79.85,79.74,79.81,4800.0,40.7872,40.8333,40.777,40.8128,4800.0
2006-07-28 15:30:00,79.79,79.86,79.79,79.85,2900.0,40.8026,40.8384,40.8026,40.8333,2900.0
2006-07-28 15:35:00,79.87,79.87,79.77,79.77,6300.0,40.8435,40.8435,40.7924,40.7924,6300.0
2006-07-28 15:40:00,79.77,79.83,79.77,79.81,5000.0,40.7924,40.823,40.7924,40.8128,5000.0
2006-07-28 15:45:00,79.8,79.88,79.8,79.86,3700.0,40.8077,40.8486,40.8077,40.8384,3700.0
2006-07-28 15:50:00,79.86,79.86,79.79,79.8,9000.0,40.8384,40.8384,40.8026,40.8077,9000.0
2006-07-28 15:55:00,79.79,79.89,79.78,79.88,11400.0,40.8026,40.8537,40.7975,40.8486,11400.0
2006-07-31 09:30:00,79.82,79.99,79.77,79.92,6300.0,40.8179,40.9049,40.7924,40.8691,6300.0
2006-07-31 09:35:00,79.87,79.96,79.83,79.9,11200.0,40.8435,40.8895,40.823,40.8588,11200.0
2006-07-31 09:40:00,79.95,79.95,79.87,79.91,4100.0,40.8844,40.8844,40.8435,40.8639,4100.0
2006-07-31 09:45:00,79.92,79.92,79.78,79.78,5500.0,40.8691,40.8691,40.7975,40.7975,5500.0
2006-07-31 09:50:00,79.78,80.09,79.71,79.83,42200.0,40.7975,40.956,40.7617,40.823,42200.0
2006-07-31 09:55:00,79.77,79.83,79.62,79.62,3800.0,40.7924,40.823,40.7156,40.7156,3800.0
2006-07-31 10:00:00,79.64,79.78,79.64,79.75,4500.0,40.7259,40.7975,40.7259,40.7821,4500.0
2006-07-31 10:05:00,79.75,79.82,79.7,79.76,12200.0,40.7821,40.8179,40.7566,40.7872,12200.0
2006-07-31 10:10:00,79.76,79.82,79.67,79.82,7600.0,40.7872,40.8179,40.7412,40.8179,7600.0
2006-07-31 10:15:00,79.86,79.86,79.79,79.82,2100.0,40.8384,40.8384,40.8026,40.8179,2100.0
2006-07-31 10:20:00,79.8,79.93,79.77,79.93,2500.0,40.8077,40.8742,40.7924,40.8742,2500.0
2006-07-31 10:25:00,79.93,79.93,79.87,79.87,7000.0,40.8742,40.8742,40.8435,40.8435,7000.0
2006-07-31 10:30:00,79.88,79.92,79.87,79.87,11300.0,40.8486,40.8691,40.8435,40.8435,11300.0
2006-07-31 10:35:00,79.86,79.98,79.85,79.87,35100.0,40.8384,40.8997,40.8333,40.8435,35100.0
2006-07-31 10:40:00,79.85,80.02,79.85,79.91,6700.0,40.8333,40.9202,40.8333,40.8639,6700.0
2006-07-31 10:45:00,79.91,79.95,79.87,79.91,2200.0,40.8639,40.8844,40.8435,40.8639,2200.0
2006-07-31 10:50:00,79.9,79.94,79.87,79.94,6800.0,40.8588,40.8793,40.8435,40.8793,6800.0
2006-07-31 10:55:00,79.94,79.98,79.89,79.9,6200.0,40.8793,40.8997,40.8537,40.8588,6200.0
2006-07-31 11:00:00,79.89,79.9,79.84,79.84,4100.0,40.8537,40.8588,40.8282,40.8282,4100.0
2006-07-31 11:05:00,79.83,79.9,79.81,79.9,9200.0,40.823,40.8588,40.8128,40.8588,9200.0
2006-07-31 11:10:00,79.89,79.89,79.75,79.82,8900.0,40.8537,40.8537,40.7821,40.8179,8900.0
2006-07-31 11:15:00,79.82,79.82,79.62,79.62,4400.0,40.8179,40.8179,40.7156,40.7156,4400.0
2006-07-31 11:20:00,79.61,79.61,79.42,79.49,6000.0,40.7105,40.7105,40.6134,40.6492,6000.0
2006-07-31 11:25:00,79.45,79.45,79.29,79.39,9500.0,40.6287,40.6287,40.5469,40.598,9500.0
2006-07-31 11:30:00,79.42,79.77,79.42,79.72,9300.0,40.6134,40.7924,40.6134,40.7668,9300.0
2006-07-31 11:35:00,79.71,80.0,79.71,79.99,7500.0,40.7617,40.91,40.7617,40.9049,7500.0
2006-07-31 11:40:00,80.0,80.1,79.98,80.02,12600.0,40.91,40.9611,40.8997,40.9202,12600.0
2006-07-31 11:45:00,80.0,80.01,79.95,79.95,4400.0,40.91,40.9151,40.8844,40.8844,4400.0
2006-07-31 11:50:00,79.95,80.07,79.95,80.02,6100.0,40.8844,40.9458,40.8844,40.9202,6100.0
2006-07-31 11:55:00,80.04,80.04,79.97,79.97,4800.0,40.9304,40.9304,40.8946,40.8946,4800.0
2006-07-31 12:00:00,79.99,79.99,79.85,79.85,3600.0,40.9049,40.9049,40.8333,40.8333,3600.0
2006-07-31 12:05:00,79.85,79.85,79.76,79.82,6800.0,40.8333,40.8333,40.7872,40.8179,6800.0
2006-07-31 12:10:00,79.79,79.94,79.77,79.9,4500.0,40.8026,40.8793,40.7924,40.8588,4500.0
2006-07-31 12:15:00,79.93,79.97,79.92,79.93,1500.0,40.8742,40.8946,40.8691,40.8742,1500.0
2006-07-31 12:20:00,79.93,79.93,79.84,79.85,3900.0,40.8742,40.8742,40.8282,40.8333,3900.0
2006-07-31 12:25:00,79.86,79.92,79.85,79.9,2500.0,40.8384,40.8691,40.8333,40.8588,2500.0
2006-07-31 12:30:00,79.92,79.92,79.76,79.76,5200.0,40.8691,40.8691,40.7872,40.7872,5200.0
2006-07-31 12:35:00,79.79,79.79,79.72,79.74,3000.0,40.8026,40.8026,40.7668,40.777,3000.0
2006-07-31 12:40:00,79.73,79.9,79.7,79.88,16200.0,40.7719,40.8588,40.7566,40.8486,16200.0
2006-07-31 12:45:00,79.91,80.01,79.91,80.01,4700.0,40.8639,40.9151,40.8639,40.9151,4700.0
2006-07-31 12:50:00,80.02,80.05,79.93,79.96,6700.0,40.9202,40.9355,40.8742,40.8895,6700.0
2006-07-31 12:55:00,79.95,79.95,79.89,79.89,2500.0,40.8844,40.8844,40.8537,40.8537,2500.0
2006-07-31 13:00:00,79.88,79.96,79.88,79.91,3300.0,40.8486,40.8895,40.8486,40.8639,3300.0
2006-07-31 13:05:00,79.91,79.91,79.83,79.85,4100.0,40.8639,40.8639,40.823,40.8333,4100.0
2006-07-31 13:10:00,79.85,79.86,79.81,79.85,3500.0,40.8333,40.8384,40.8128,40.8333,3500.0
2006-07-31 13:15:00,79.86,79.95,79.85,79.95,4000.0,40.8384,40.8844,40.8333,40.8844,4000.0
2006-07-31 13:20:00,79.95,79.96,79.9,79.9,4500.0,40.8844,40.8895,40.8588,40.8588,4500.0
2006-07-31 13:25:00,79.9,79.91,79.83,79.83,2900.0,40.8588,40.8639,40.823,40.823,2900.0
2006-07-31 13:30:00,79.84,79.86,79.81,79.86,2700.0,40.8282,40.8384,40.8128,40.8384,2700.0
2006-07-31 13:35:00,79.86,79.88,79.81,79.86,5000.0,40.8384,40.8486,40.8128,40.8384,5000.0
2006-07-31 13:40:00,79.86,79.95,79.86,79.95,5200.0,40.8384,40.8844,40.8384,40.8844,5200.0
2006-07-31 13:45:00,79.95,80.02,79.94,80.02,3600.0,40.8844,40.9202,40.8793,40.9202,3600.0
2006-07-31 13:50:00,80.02,80.03,79.94,79.98,6500.0,40.9202,40.9253,40.8793,40.8997,6500.0
2006-07-31 13:55:00,79.99,80.03,79.99,80.03,3400.0,40.9049,40.9253,40.9049,40.9253,3400.0
2006-07-31 14:00:00,80.04,80.15,80.02,80.12,8500.0,40.9304,40.9867,40.9202,40.9713,8500.0
2006-07-31 14:05:00,80.15,80.15,80.01,80.01,5800.0,40.9867,40.9867,40.9151,40.9151,5800.0
2006-07-31 14:10:00,80.01,80.11,80.0,80.09,8200.0,40.9151,40.9662,40.91,40.956,8200.0
2006-07-31 14:15:00,80.09,80.1,80.06,80.08,4200.0,40.956,40.9611,40.9407,40.9509,4200.0
2006-07-31 14:20:00,80.09,80.17,80.09,80.17,5200.0,40.956,40.9969,40.956,40.9969,5200.0
2006-07-31 14:25:00,80.15,80.23,80.14,80.19,5700.0,40.9867,41.0276,40.9816,41.0071,5700.0
2006-07-31 14:30:00,80.2,80.26,80.2,80.25,5200.0,41.0122,41.0429,41.0122,41.0378,5200.0
2006-07-31 14:35:00,80.25,80.26,80.2,80.23,6000.0,41.0378,41.0429,41.0122,41.0276,6000.0
2006-07-31 14:40:00,80.22,80.22,80.16,80.16,2400.0,41.0225,41.0225,40.9918,40.9918,2400.0
2006-07-31 14:45:00,80.16,80.18,80.15,80.18,7800.0,40.9918,41.002,40.9867,41.002,7800.0
2006-07-31 14:50:00,80.17,80.24,80.15,80.21,9300.0,40.9969,41.0327,40.9867,41.0174,9300.0
2006-07-31 14:55:00,80.21,80.22,80.17,80.22,4500.0,41.0174,41.0225,40.9969,41.0225,4500.0
2006-07-31 15:00:00,80.23,80.3,80.23,80.3,9300.0,41.0276,41.0634,41.0276,41.0634,9300.0
2006-07-31 15:05:00,80.3,80.34,80.3,80.34,6800.0,41.0634,41.0838,41.0634,41.0838,6800.0
2006-07-31 15:10:00,80.34,80.37,80.33,80.35,5900.0,41.0838,41.0992,41.0787,41.089,5900.0
2006-07-31 15:15:00,80.36,80.57,80.36,80.55,11400.0,41.0941,41.2015,41.0941,41.1912,11400.0
2006-07-31 15:20:00,80.55,80.72,80.55,80.6,18000.0,41.1912,41.2782,41.1912,41.2168,18000.0
2006-07-31 15:25:00,80.6,80.65,80.59,80.63,18600.0,41.2168,41.2424,41.2117,41.2321,18600.0
2006-07-31 15:30:00,80.62,80.62,80.56,80.58,5400.0,41.227,41.227,41.1963,41.2066,5400.0
2006-07-31 15:35:00,80.57,80.69,80.56,80.66,6700.0,41.2015,41.2628,41.1963,41.2475,6700.0
2006-07-31 15:40:00,80.65,80.68,80.55,80.57,9400.0,41.2424,41.2577,41.1912,41.2015,9400.0
2006-07-31 15:45:00,80.58,80.58,80.41,80.41,7200.0,41.2066,41.2066,41.1196,41.1196,7200.0
2006-07-31 15:50:00,80.41,80.44,80.39,80.43,12700.0,41.1196,41.135,41.1094,41.1299,12700.0
2006-07-31 15:55:00,80.42,80.42,80.28,80.28,23100.0,41.1247,41.1247,41.0532,41.0532,23100.0
2006-08-01 09:30:00,79.9,80.0,79.84,79.85,10900.0,40.8588,40.91,40.8282,40.8333,10900.0
2006-08-01 09:35:00,79.91,79.93,79.5,79.55,9900.0,40.8639,40.8742,40.6543,40.6799,9900.0
2006-08-01 09:40:00,79.55,79.66,79.36,79.56,11800.0,40.6799,40.7361,40.5827,40.685,11800.0
2006-08-01 09:45:00,79.5,79.77,79.5,79.77,8900.0,40.6543,40.7924,40.6543,40.7924,8900.0
2006-08-01 09:50:00,79.77,79.77,79.65,79.68,4500.0,40.7924,40.7924,40.731,40.7463,4500.0
2006-08-01 09:55:00,79.68,79.9,79.52,79.73,13300.0,40.7463,40.8588,40.6645,40.7719,13300.0
2006-08-01 10:00:00,79.72,79.81,79.72,79.77,16600.0,40.7668,40.8128,40.7668,40.7924,16600.0
2006-08-01 10:05:00,79.78,79.84,79.69,79.79,12700.0,40.7975,40.8282,40.7514,40.8026,12700.0
2006-08-01 10:10:00,79.78,79.78,79.69,79.76,38400.0,40.7975,40.7975,40.7514,40.7872,38400.0
2006-08-01 10:15:00,79.76,79.87,79.74,79.78,8100.0,40.7872,40.8435,40.777,40.7975,8100.0
2006-08-01 10:20:00,79.78,79.83,79.69,79.69,8500.0,40.7975,40.823,40.7514,40.7514,8500.0
2006-08-01 10:25:00,79.69,79.84,79.69,79.73,5800.0,40.7514,40.8282,40.7514,40.7719,5800.0
2006-08-01 10:30:00,79.71,79.92,79.7,79.8,20400.0,40.7617,40.8691,40.7566,40.8077,20400.0
2006-08-01 10:35:00,79.82,79.82,79.75,79.75,11000.0,40.8179,40.8179,40.7821,40.7821,11000.0
2006-08-01 10:40:00,79.73,79.81,79.71,79.75,10100.0,40.7719,40.8128,40.7617,40.7821,10100.0
2006-08-01 10:45:00,79.71,79.76,79.66,79.74,10600.0,40.7617,40.7872,40.7361,40.777,10600.0
2006-08-01 10:50:00,79.75,79.75,79.68,79.71,8500.0,40.7821,40.7821,40.7463,40.7617,8500.0
2006-08-01 10:55:00,79.71,79.71,79.68,79.68,11400.0,40.7617,40.7617,40.7463,40.7463,11400.0
2006-08-01 11:00:00,79.7,79.79,79.7,79.75,14600.0,40.7566,40.8026,40.7566,40.7821,14600.0
2006-08-01 11:05:00,79.77,79.8,79.74,79.75,11300.0,40.7924,40.8077,40.777,40.7821,11300.0
2006-08-01 11:10:00,79.75,79.77,79.73,79.77,5100.0,40.7821,40.7924,40.7719,40.7924,5100.0
2006-08-01 11:15:00,79.76,79.79,79.74,79.74,17300.0,40.7872,40.8026,40.777,40.777,17300.0
2006-08-01 11:20:00,79.74,79.79,79.72,79.78,12300.0,40.777,40.8026,40.7668,40.7975,12300.0
2006-08-01 11:25:00,79.78,79.81,79.77,79.78,7100.0,40.7975,40.8128,40.7924,40.7975,7100.0
2006-08-01 11:30:00,79.77,79.78,79.75,79.77,3300.0,40.7924,40.7975,40.7821,40.7924,3300.0
2006-08-01 11:35:00,79.77,79.82,79.77,79.8,5000.0,40.7924,40.8179,40.7924,40.8077,5000.0
2006-08-01 11:40:00,79.78,79.85,79.76,79.82,10100.0,40.7975,40.8333,40.7872,40.8179,10100.0
2006-08-01 11:45:00,79.82,79.9,79.75,79.75,13000.0,40.8179,40.8588,40.7821,40.7821,13000.0
2006-08-01 11:50:00,79.75,79.79,79.72,79.79,8400.0,40.7821,40.8026,40.7668,40.8026,8400.0
2006-08-01 11:55:00,79.8,79.84,79.77,79.81,4500.0,40.8077,40.8282,40.7924,40.8128,4500.0
2006-08-01 12:00:00,79.81,79.87,79.76,79.8,6600.0,40.8128,40.8435,40.7872,40.8077,6600.0
2006-08-01 12:05:00,79.77,79.78,79.73,79.77,3100.0,40.7924,40.7975,40.7719,40.7924,3100.0
2006-08-01 12:10:00,79.77,79.85,79.74,79.76,5600.0,40.7924,40.8333,40.777,40.7872,5600.0
2006-08-01 12:15:00,79.8,79.85,79.8,79.84,3200.0,40.8077,40.8333,40.8077,40.8282,3200.0
2006-08-01 12:20:00,79.82,79.86,79.8,79.85,4600.0,40.8179,40.8384,40.8077,40.8333,4600.0
2006-08-01 12:25:00,79.86,79.97,79.86,79.97,6700.0,40.8384,40.8946,40.8384,40.8946,6700.0
2006-08-01 12:30:00,79.96,80.19,79.96,80.04,8800.0,40.8895,41.0071,40.8895,40.9304,8800.0
2006-08-01 12:35:00,80.06,80.07,80.01,80.06,5300.0,40.9407,40.9458,40.9151,40.9407,5300.0
2006-08-01 12:40:00,80.06,80.08,80.0,80.03,3100.0,40.9407,40.9509,40.91,40.9253,3100.0
2006-08-01 12:45:00,80.02,80.02,79.91,79.98,5300.0,40.9202,40.9202,40.8639,40.8997,5300.0
2006-08-01 12:50:00,79.95,80.06,79.95,80.06,5500.0,40.8844,40.9407,40.8844,40.9407,5500.0
2006-08-01 12:55:00,80.08,80.19,80.05,80.19,4900.0,40.9509,41.0071,40.9355,41.0071,4900.0
2006-08-01 13:00:00,80.2,80.31,80.2,80.23,7100.0,41.0122,41.0685,41.0122,41.0276,7100.0
2006-08-01 13:05:00,80.23,80.37,80.22,80.29,6300.0,41.0276,41.0992,41.0225,41.0583,6300.0
2006-08-01 13:10:00,80.29,80.29,80.21,80.21,8600.0,41.0583,41.0583,41.0174,41.0174,8600.0
2006-08-01 13:15:00,80.21,80.23,80.13,80.17,8700.0,41.0174,41.0276,40.9764,40.9969,8700.0
2006-08-01 13:20:00,80.14,80.21,80.09,80.17,5400.0,40.9816,41.0174,40.956,40.9969,5400.0
2006-08-01 13:25:00,80.17,80.17,80.05,80.07,5600.0,40.9969,40.9969,40.9355,40.9458,5600.0
2006-08-01 13:30:00,80.07,80.07,79.95,80.02,10400.0,40.9458,40.9458,40.8844,40.9202,10400.0
2006-08-01 13:35:00,80.03,80.06,79.95,80.03,8600.0,40.9253,40.9407,40.8844,40.9253,8600.0
2006-08-01 13:40:00,80.03,80.05,80.0,80.02,3100.0,40.9253,40.9355,40.91,40.9202,3100.0
2006-08-01 13:45:00,80.01,80.14,80.01,80.1,6300.0,40.9151,40.9816,40.9151,40.9611,6300.0
2006-08-01 13:50:00,80.05,80.23,80.05,80.08,6100.0,40.9355,41.0276,40.9355,40.9509,6100.0
2006-08-01 13:55:00,80.07,80.11,80.01,80.08,3400.0,40.9458,40.9662,40.9151,40.9509,3400.0
2006-08-01 14:00:00,80.07,80.2,80.04,80.08,7100.0,40.9458,41.0122,40.9304,40.9509,7100.0
2006-08-01 14:05:00,80.09,80.12,80.08,80.12,3200.0,40.956,40.9713,40.9509,40.9713,3200.0
2006-08-01 14:10:00,80.11,80.14,80.1,80.1,3000.0,40.9662,40.9816,40.9611,40.9611,3000.0
2006-08-01 14:15:00,80.09,80.12,80.05,80.05,5200.0,40.956,40.9713,40.9355,40.9355,5200.0
2006-08-01 14:20:00,80.05,80.05,79.95,80.04,9100.0,40.9355,40.9355,40.8844,40.9304,9100.0
2006-08-01 14:25:00,80.03,80.1,79.97,80.0,27500.0,40.9253,40.9611,40.8946,40.91,27500.0
2006-08-01 14:30:00,80.02,80.14,80.0,80.12,11300.0,40.9202,40.9816,40.91,40.9713,11300.0
2006-08-01 14:35:00,80.12,80.17,80.06,80.09,7200.0,40.9713,40.9969,40.9407,40.956,7200.0
2006-08-01 14:40:00,80.12,80.2,80.06,80.16,6500.0,40.9713,41.0122,40.9407,40.9918,6500.0
2006-08-01 14:45:00,80.14,80.2,80.13,80.18,5600.0,40.9816,41.0122,40.9764,41.002,5600.0
2006-08-01 14:50:00,80.16,80.29,80.14,80.26,6900.0,40.9918,41.0583,40.9816,41.0429,6900.0
2006-08-01 14:55:00,80.25,80.25,80.2,80.24,5700.0,41.0378,41.0378,41.0122,41.0327,5700.0
2006-08-01 15:00:00,80.25,80.35,80.25,80.3,5800.0,41.0378,41.089,41.0378,41.0634,5800.0
2006-08-01 15:05:00,80.3,80.32,80.26,80.3,6200.0,41.0634,41.0736,41.0429,41.0634,6200.0
2006-08-01 15:10:00,80.27,80.27,80.15,80.15,9400.0,41.048,41.048,40.9867,40.9867,9400.0
2006-08-01 15:15:00,80.16,80.26,80.14,80.19,15700.0,40.9918,41.0429,40.9816,41.0071,15700.0
2006-08-01 15:20:00,80.21,80.29,80.21,80.29,4900.0,41.0174,41.0583,41.0174,41.0583,4900.0
2006-08-01 15:25:00,80.3,80.48,80.29,80.44,12100.0,41.0634,41.1554,41.0583,41.135,12100.0
2006-08-01 15:30:00,80.41,80.41,80.27,80.27,3500.0,41.1196,41.1196,41.048,41.048,3500.0
2006-08-01 15:35:00,80.23,80.25,80.16,80.24,12400.0,41.0276,41.0378,40.9918,41.0327,12400.0
2006-08-01 15:40:00,80.24,80.42,80.24,80.39,11200.0,41.0327,41.1247,41.0327,41.1094,11200.0
2006-08-01 15:45:00,80.37,80.54,80.37,80.43,10600.0,41.0992,41.1861,41.0992,41.1299,10600.0
2006-08-01 15:50:00,80.39,80.39,80.18,80.18,17300.0,41.1094,41.1094,41.002,41.002,17300.0
2006-08-01 15:55:00,80.18,80.19,80.0,80.16,19700.0,41.002,41.0071,40.91,40.9918,19700.0
2006-08-02 09:35:00,80.4,80.4,80.2,80.21,13800.0,41.1145,41.1145,41.0122,41.0174,13800.0
2006-08-02 09:40:00,80.2,80.24,80.1,80.14,7800.0,41.0122,41.0327,40.9611,40.9816,7800.0
2006-08-02 09:45:00,80.14,80.17,80.0,80.0,21100.0,40.9816,40.9969,40.91,40.91,21100.0
2006-08-02 09:50:00,80.02,80.03,79.95,80.02,7900.0,40.9202,40.9253,40.8844,40.9202,7900.0
2006-08-02 09:55:00,80.05,80.05,80.0,80.01,8400.0,40.9355,40.9355,40.91,40.9151,8400.0
2006-08-02 10:00:00,80.0,80.05,79.99,80.0,10500.0,40.91,40.9355,40.9049,40.91,10500.0
2006-08-02 10:05:00,80.0,80.04,79.97,79.99,28100.0,40.91,40.9304,40.8946,40.9049,28100.0
2006-08-02 10:10:00,79.99,79.99,79.82,79.9,9200.0,40.9049,40.9049,40.8179,40.8588,9200.0
2006-08-02 10:15:00,79.86,79.9,79.76,79.84,11600.0,40.8384,40.8588,40.7872,40.8282,11600.0
2006-08-02 10:20:00,79.83,79.87,79.76,79.76,6800.0,40.823,40.8435,40.7872,40.7872,6800.0
2006-08-02 10:25:00,79.77,79.9,79.75,79.8,19400.0,40.7924,40.8588,40.7821,40.8077,19400.0
2006-08-02 10:30:00,79.8,80.0,79.76,79.91,11300.0,40.8077,40.91,40.7872,40.8639,11300.0
2006-08-02 10:35:00,79.89,79.9,79.84,79.9,8900.0,40.8537,40.8588,40.8282,40.8588,8900.0
2006-08-02 10:40:00,79.9,79.94,79.85,79.87,14100.0,40.8588,40.8793,40.8333,40.8435,14100.0
2006-08-02 10:45:00,79.87,79.87,79.84,79.84,7000.0,40.8435,40.8435,40.8282,40.8282,7000.0
2006-08-02 10:50:00,79.84,80.03,79.84,79.99,11000.0,40.8282,40.9253,40.8282,40.9049,11000.0
2006-08-02 10:55:00,79.96,80.0,79.86,79.92,9800.0,40.8895,40.91,40.8384,40.8691,9800.0
2006-08-02 11:00:00,79.85,79.93,79.81,79.93,6400.0,40.8333,40.8742,40.8128,40.8742,6400.0
2006-08-02 11:05:00,79.84,79.93,79.83,79.92,3600.0,40.8282,40.8742,40.823,40.8691,3600.0
2006-08-02 11:10:00,79.88,80.4,79.87,80.21,13600.0,40.8486,41.1145,40.8435,41.0174,13600.0
2006-08-02 11:15:00,80.23,80.49,80.23,80.44,17000.0,41.0276,41.1605,41.0276,41.135,17000.0
2006-08-02 11:20:00,80.38,80.5,80.37,80.4,7300.0,41.1043,41.1657,41.0992,41.1145,7300.0
2006-08-02 11:25:00,80.4,80.48,80.4,80.46,1000.0,41.1145,41.1554,41.1145,41.1452,1000.0
2006-08-02 11:30:00,80.46,80.55,80.46,80.5,2000.0,41.1452,41.1912,41.1452,41.1657,2000.0
2006-08-02 11:35:00,80.52,80.52,80.41,80.41,1000.0,41.1759,41.1759,41.1196,41.1196,1000.0
2006-08-02 11:40:00,80.41,80.49,80.41,80.44,1600.0,41.1196,41.1605,41.1196,41.135,1600.0
2006-08-02 11:45:00,80.44,80.54,80.44,80.51,2100.0,41.135,41.1861,41.135,41.1708,2100.0
2006-08-02 11:50:00,80.5,80.51,80.42,80.47,3800.0,41.1657,41.1708,41.1247,41.1503,3800.0
2006-08-02 11:55:00,80.46,80.71,80.43,80.68,3700.0,41.1452,41.273,41.1299,41.2577,3700.0
2006-08-02 12:00:00,80.68,80.68,80.6,80.65,2500.0,41.2577,41.2577,41.2168,41.2424,2500.0
2006-08-02 12:05:00,80.67,80.76,80.63,80.72,10100.0,41.2526,41.2986,41.2321,41.2782,10100.0
2006-08-02 12:10:00,80.75,80.75,80.64,80.71,2200.0,41.2935,41.2935,41.2373,41.273,2200.0
2006-08-02 12:15:00,80.75,80.77,80.61,80.7,1600.0,41.2935,41.3037,41.2219,41.2679,1600.0
2006-08-02 12:20:00,80.71,80.72,80.64,80.64,3200.0,41.273,41.2782,41.2373,41.2373,3200.0
2006-08-02 12:25:00,80.67,80.7,80.59,80.6,2300.0,41.2526,41.2679,41.2117,41.2168,2300.0
2006-08-02 12:30:00,80.59,80.59,80.48,80.54,4200.0,41.2117,41.2117,41.1554,41.1861,4200.0
2006-08-02 12:35:00,80.53,80.54,80.46,80.5,1600.0,41.181,41.1861,41.1452,41.1657,1600.0
2006-08-02 12:40:00,80.5,80.54,80.5,80.51,700.0,41.1657,41.1861,41.1657,41.1708,700.0
2006-08-02 12:45:00,80.52,80.52,80.39,80.46,5900.0,41.1759,41.1759,41.1094,41.1452,5900.0
2006-08-02 12:50:00,80.5,80.51,80.41,80.41,5100.0,41.1657,41.1708,41.1196,41.1196,5100.0
2006-08-02 12:55:00,80.36,80.42,80.36,80.42,500.0,41.0941,41.1247,41.0941,41.1247,500.0
2006-08-02 13:00:00,80.4,80.53,80.4,80.53,7300.0,41.1145,41.181,41.1145,41.181,7300.0
2006-08-02 13:05:00,80.53,80.53,80.47,80.53,2400.0,41.181,41.181,41.1503,41.181,2400.0
2006-08-02 13:10:00,80.5,80.6,80.47,80.6,2800.0,41.1657,41.2168,41.1503,41.2168,2800.0
2006-08-02 13:15:00,80.64,80.69,80.61,80.61,1800.0,41.2373,41.2628,41.2219,41.2219,1800.0
2006-08-02 13:20:00,80.6,80.61,80.6,80.6,1500.0,41.2168,41.2219,41.2168,41.2168,1500.0
2006-08-02 13:25:00,80.6,80.66,80.6,80.63,2200.0,41.2168,41.2475,41.2168,41.2321,2200.0
2006-08-02 13:30:00,80.65,80.65,80.6,80.6,1600.0,41.2424,41.2424,41.2168,41.2168,1600.0
2006-08-02 13:35:00,80.6,80.66,80.6,80.6,3200.0,41.2168,41.2475,41.2168,41.2168,3200.0
2006-08-02 13:40:00,80.6,80.67,80.55,80.59,6600.0,41.2168,41.2526,41.1912,41.2117,6600.0
2006-08-02 13:45:00,80.61,80.68,80.6,80.6,8900.0,41.2219,41.2577,41.2168,41.2168,8900.0
2006-08-02 13:50:00,80.6,80.63,80.6,80.6,4000.0,41.2168,41.2321,41.2168,41.2168,4000.0
2006-08-02 13:55:00,80.6,80.68,80.57,80.63,12500.0,41.2168,41.2577,41.2015,41.2321,12500.0
2006-08-02 14:00:00,80.62,80.66,80.49,80.56,7000.0,41.227,41.2475,41.1605,41.1963,7000.0
2006-08-02 14:05:00,80.56,80.75,80.56,80.7,13700.0,41.1963,41.2935,41.1963,41.2679,13700.0
2006-08-02 14:10:00,80.71,80.72,80.66,80.66,2700.0,41.273,41.2782,41.2475,41.2475,2700.0
2006-08-02 14:15:00,80.67,80.67,80.63,80.63,1500.0,41.2526,41.2526,41.2321,41.2321,1500.0
2006-08-02 14:20:00,80.63,80.65,80.6,80.61,1700.0,41.2321,41.2424,41.2168,41.2219,1700.0
2006-08-02 14:25:00,80.6,80.61,80.57,80.57,6200.0,41.2168,41.2219,41.2015,41.2015,6200.0
2006-08-02 14:30:00,80.57,80.57,80.5,80.52,12700.0,41.2015,41.2015,41.1657,41.1759,12700.0
2006-08-02 14:35:00,80.59,80.59,80.4,80.46,6400.0,41.2117,41.2117,41.1145,41.1452,6400.0
2006-08-02 14:40:00,80.53,80.55,80.52,80.55,1900.0,41.181,41.1912,41.1759,41.1912,1900.0
2006-08-02 14:45:00,80.55,80.62,80.51,80.51,6800.0,41.1912,41.227,41.1708,41.1708,6800.0
2006-08-02 14:50:00,80.51,80.53,80.5,80.51,4500.0,41.1708,41.181,41.1657,41.1708,4500.0
2006-08-02 14:55:00,80.51,80.51,80.45,80.51,4900.0,41.1708,41.1708,41.1401,41.1708,4900.0
2006-08-02 15:00:00,80.47,80.48,80.43,80.45,4600.0,41.1503,41.1554,41.1299,41.1401,4600.0
2006-08-02 15:05:00,80.48,80.51,80.41,80.5,7500.0,41.1554,41.1708,41.1196,41.1657,7500.0
2006-08-02 15:10:00,80.49,80.51,80.34,80.41,9700.0,41.1605,41.1708,41.0838,41.1196,9700.0
2006-08-02 15:15:00,80.43,80.44,80.35,80.39,6100.0,41.1299,41.135,41.089,41.1094,6100.0
2006-08-02 15:20:00,80.36,80.39,80.33,80.33,7700.0,41.0941,41.1094,41.0787,41.0787,7700.0
2006-08-02 15:25:00,80.33,80.41,80.28,80.36,6400.0,41.0787,41.1196,41.0532,41.0941,6400.0
2006-08-02 15:30:00,80.36,80.51,80.36,80.43,6400.0,41.0941,41.1708,41.0941,41.1299,6400.0
2006-08-02 15:35:00,80.42,80.53,80.36,80.48,9500.0,41.1247,41.181,41.0941,41.1554,9500.0
2006-08-02 15:40:00,80.5,80.55,80.45,80.48,12900.0,41.1657,41.1912,41.1401,41.1554,12900.0
2006-08-02 15:45:00,80.48,80.51,80.46,80.46,4100.0,41.1554,41.1708,41.1452,41.1452,4100.0
2006-08-02 15:50:00,80.48,80.53,80.46,80.49,34300.0,41.1554,41.181,41.1452,41.1605,34300.0
2006-08-02 15:55:00,80.48,80.55,80.39,80.55,46500.0,41.1554,41.1912,41.1094,41.1912,46500.0
2006-08-03 09:30:00,80.6,81.0,80.58,81.0,13100.0,41.2168,41.4213,41.2066,41.4213,13100.0
2006-08-03 09:35:00,81.0,81.0,80.45,80.8,16700.0,41.4213,41.4213,41.1401,41.3191,16700.0
2006-08-03 09:40:00,80.72,81.0,80.72,81.0,9600.0,41.2782,41.4213,41.2782,41.4213,9600.0
2006-08-03 09:45:00,80.95,81.7,80.95,81.67,26800.0,41.3958,41.7793,41.3958,41.764,26800.0
2006-08-03 09:50:00,81.61,81.84,81.52,81.65,11000.0,41.7333,41.8509,41.6873,41.7537,11000.0
2006-08-03 09:55:00,81.66,82.55,81.66,82.52,26600.0,41.7589,42.214,41.7589,42.1986,26600.0
2006-08-03 10:00:00,82.53,82.59,82.31,82.59,36200.0,42.2037,42.2344,42.0912,42.2344,36200.0
2006-08-03 10:05:00,82.59,83.1,82.59,83.09,44700.0,42.2344,42.4952,42.2344,42.4901,44700.0
2006-08-03 10:10:00,83.1,83.1,82.89,82.91,17800.0,42.4952,42.4952,42.3878,42.3981,17800.0
2006-08-03 10:15:00,82.99,83.15,82.9,82.9,47800.0,42.439,42.5208,42.393,42.393,47800.0
2006-08-03 10:20:00,82.9,83.0,82.54,82.74,27000.0,42.393,42.4441,42.2089,42.3111,27000.0
2006-08-03 10:25:00,82.74,82.86,82.6,82.86,33900.0,42.3111,42.3725,42.2395,42.3725,33900.0
2006-08-03 10:30:00,82.79,82.86,82.7,82.85,15800.0,42.3367,42.3725,42.2907,42.3674,15800.0
2006-08-03 10:35:00,82.81,82.9,82.8,82.88,8100.0,42.3469,42.393,42.3418,42.3827,8100.0
2006-08-03 10:40:00,82.83,83.29,82.8,83.29,11300.0,42.3572,42.5924,42.3418,42.5924,11300.0
2006-08-03 10:45:00,83.15,83.69,83.13,83.45,31800.0,42.5208,42.7969,42.5106,42.6742,31800.0
2006-08-03 10:50:00,83.46,83.5,83.24,83.4,21400.0,42.6793,42.6998,42.5668,42.6486,21400.0
2006-08-03 10:55:00,83.42,83.42,83.29,83.39,5400.0,42.6589,42.6589,42.5924,42.6435,5400.0
2006-08-03 11:00:00,83.4,83.6,83.4,83.47,10400.0,42.6486,42.7509,42.6486,42.6844,10400.0
2006-08-03 11:05:00,83.48,83.75,83.3,83.7,43200.0,42.6896,42.8276,42.5975,42.8021,43200.0
2006-08-03 11:10:00,83.75,84.17,83.75,83.99,34200.0,42.8276,43.0424,42.8276,42.9504,34200.0
2006-08-03 11:15:00,84.1,84.24,83.88,83.92,16800.0,43.0066,43.0782,42.8941,42.9146,16800.0
2006-08-03 11:20:00,83.87,83.94,83.77,83.85,12500.0,42.889,42.9248,42.8379,42.8788,12500.0
2006-08-03 11:25:00,83.76,83.88,83.71,83.71,10300.0,42.8327,42.8941,42.8072,42.8072,10300.0
2006-08-03 11:30:00,83.71,83.93,83.59,83.8,16900.0,42.8072,42.9197,42.7458,42.8532,16900.0
2006-08-03 11:35:00,83.74,83.78,83.47,83.47,64400.0,42.8225,42.843,42.6844,42.6844,64400.0
2006-08-03 11:40:00,83.51,83.75,83.42,83.73,11800.0,42.7049,42.8276,42.6589,42.8174,11800.0
2006-08-03 11:45:00,83.74,83.74,83.41,83.47,13600.0,42.8225,42.8225,42.6538,42.6844,13600.0
2006-08-03 11:50:00,83.47,83.47,83.15,83.15,7000.0,42.6844,42.6844,42.5208,42.5208,7000.0
2006-08-03 11:55:00,83.04,83.16,83.02,83.08,6400.0,42.4645,42.5259,42.4543,42.485,6400.0
2006-08-03 12:00:00,83.08,83.08,82.88,83.0,11400.0,42.485,42.485,42.3827,42.4441,11400.0
2006-08-03 12:05:00,83.01,83.19,83.01,83.01,8900.0,42.4492,42.5413,42.4492,42.4492,8900.0
2006-08-03 12:10:00,83.05,83.09,82.99,82.99,4100.0,42.4697,42.4901,42.439,42.439,4100.0
2006-08-03 12:15:00,83.01,83.01,82.63,82.66,10600.0,42.4492,42.4492,42.2549,42.2702,10600.0
2006-08-03 12:20:00,82.66,82.67,82.38,82.49,12600.0,42.2702,42.2753,42.127,42.1833,12600.0
2006-08-03 12:25:00,82.44,82.45,82.38,82.43,7600.0,42.1577,42.1628,42.127,42.1526,7600.0
2006-08-03 12:30:00,82.44,82.63,82.44,82.63,12700.0,42.1577,42.2549,42.1577,42.2549,12700.0
2006-08-03 12:35:00,82.63,82.83,82.62,82.78,16000.0,42.2549,42.3572,42.2498,42.3316,16000.0
2006-08-03 12:40:00,82.78,82.81,82.56,82.62,8600.0,42.3316,42.3469,42.2191,42.2498,8600.0
2006-08-03 12:45:00,82.62,82.69,82.41,82.41,13700.0,42.2498,42.2856,42.1424,42.1424,13700.0
2006-08-03 12:50:00,82.48,82.68,82.46,82.48,9700.0,42.1782,42.2805,42.168,42.1782,9700.0
2006-08-03 12:55:00,82.46,82.61,82.45,82.51,104600.0,42.168,42.2447,42.1628,42.1935,104600.0
2006-08-03 13:00:00,82.54,82.8,82.54,82.79,5100.0,42.2089,42.3418,42.2089,42.3367,5100.0
2006-08-03 13:05:00,82.78,82.99,82.78,82.78,5300.0,42.3316,42.439,42.3316,42.3316,5300.0
2006-08-03 13:10:00,82.82,82.99,82.81,82.92,5200.0,42.352,42.439,42.3469,42.4032,5200.0
2006-08-03 13:15:00,82.92,82.96,82.87,82.89,3400.0,42.4032,42.4236,42.3776,42.3878,3400.0
2006-08-03 13:20:00,82.87,82.9,82.75,82.87,12500.0,42.3776,42.393,42.3163,42.3776,12500.0
2006-08-03 13:25:00,82.85,82.86,82.76,82.76,1800.0,42.3674,42.3725,42.3214,42.3214,1800.0
2006-08-03 13:30:00,82.76,82.76,82.56,82.56,5200.0,42.3214,42.3214,42.2191,42.2191,5200.0
2006-08-03 13:35:00,82.54,82.75,82.52,82.67,12300.0,42.2089,42.3163,42.1986,42.2753,12300.0
2006-08-03 13:40:00,82.64,82.7,82.63,82.68,4800.0,42.26,42.2907,42.2549,42.2805,4800.0
2006-08-03 13:45:00,82.66,82.83,82.56,82.83,13100.0,42.2702,42.3572,42.2191,42.3572,13100.0
2006-08-03 13:50:00,82.83,83.13,82.76,83.12,18100.0,42.3572,42.5106,42.3214,42.5055,18100.0
2006-08-03 13:55:00,83.18,83.25,83.08,83.08,15200.0,42.5361,42.5719,42.485,42.485,15200.0
2006-08-03 14:00:00,83.14,83.17,83.1,83.1,3700.0,42.5157,42.531,42.4952,42.4952,3700.0
2006-08-03 14:05:00,83.1,83.13,83.04,83.04,4600.0,42.4952,42.5106,42.4645,42.4645,4600.0
2006-08-03 14:10:00,83.01,83.25,83.01,83.25,11300.0,42.4492,42.5719,42.4492,42.5719,11300.0
2006-08-03 14:15:00,83.27,83.3,82.92,83.11,14400.0,42.5822,42.5975,42.4032,42.5003,14400.0
2006-08-03 14:20:00,83.05,83.19,82.99,83.01,7400.0,42.4697,42.5413,42.439,42.4492,7400.0
2006-08-03 14:25:00,83.07,83.36,83.06,83.36,11600.0,42.4799,42.6282,42.4748,42.6282,11600.0
2006-08-03 14:30:00,83.36,83.6,83.35,83.5,50500.0,42.6282,42.7509,42.6231,42.6998,50500.0
2006-08-03 14:35:00,83.5,83.53,83.35,83.35,9700.0,42.6998,42.7151,42.6231,42.6231,9700.0
2006-08-03 14:40:00,83.37,83.45,83.37,83.4,8200.0,42.6333,42.6742,42.6333,42.6486,8200.0
2006-08-03 14:45:00,83.37,83.37,83.28,83.33,20400.0,42.6333,42.6333,42.5873,42.6128,20400.0
2006-08-03 14:50:00,83.36,83.39,83.3,83.39,8300.0,42.6282,42.6435,42.5975,42.6435,8300.0
2006-08-03 14:55:00,83.39,83.45,83.3,83.35,6300.0,42.6435,42.6742,42.5975,42.6231,6300.0
2006-08-03 15:00:00,83.31,83.35,83.28,83.34,14100.0,42.6026,42.6231,42.5873,42.618,14100.0
2006-08-03 15:05:00,83.29,83.49,83.28,83.38,22900.0,42.5924,42.6947,42.5873,42.6384,22900.0
2006-08-03 15:10:00,83.37,83.41,83.34,83.38,6500.0,42.6333,42.6538,42.618,42.6384,6500.0
2006-08-03 15:15:00,83.34,83.38,83.33,83.38,6700.0,42.618,42.6384,42.6128,42.6384,6700.0
2006-08-03 15:20:00,83.4,83.52,83.38,83.42,14700.0,42.6486,42.71,42.6384,42.6589,14700.0
2006-08-03 15:25:00,83.45,83.57,83.41,83.53,22800.0,42.6742,42.7356,42.6538,42.7151,22800.0
2006-08-03 15:30:00,83.53,83.56,83.43,83.47,8100.0,42.7151,42.7305,42.664,42.6844,8100.0
2006-08-03 15:35:00,83.47,83.6,83.39,83.46,34600.0,42.6844,42.7509,42.6435,42.6793,34600.0
2006-08-03 15:40:00,83.46,83.58,83.45,83.54,11700.0,42.6793,42.7407,42.6742,42.7202,11700.0
2006-08-03 15:45:00,83.54,83.55,83.26,83.33,13300.0,42.7202,42.7254,42.5771,42.6128,13300.0
2006-08-03 15:50:00,83.33,83.39,83.26,83.3,12500.0,42.6128,42.6435,42.5771,42.5975,12500.0
2006-08-03 15:55:00,83.31,83.4,83.3,83.37,16200.0,42.6026,42.6486,42.5975,42.6333,16200.0
2006-08-04 09:40:00,84.5,84.66,84.44,84.65,35600.0,43.2112,43.293,43.1805,43.2879,35600.0
2006-08-04 09:45:00,84.67,84.68,84.4,84.49,27000.0,43.2981,43.3032,43.16,43.206,27000.0
2006-08-04 09:50:00,84.44,84.52,84.21,84.24,15100.0,43.1805,43.2214,43.0629,43.0782,15100.0
2006-08-04 09:55:00,84.23,84.47,84.14,84.44,9800.0,43.0731,43.1958,43.0271,43.1805,9800.0
2006-08-04 10:00:00,84.44,84.48,84.11,84.26,10300.0,43.1805,43.2009,43.0117,43.0884,10300.0
2006-08-04 10:05:00,84.25,84.52,84.18,84.43,14200.0,43.0833,43.2214,43.0475,43.1754,14200.0
2006-08-04 10:10:00,84.43,84.54,84.3,84.54,9600.0,43.1754,43.2316,43.1089,43.2316,9600.0
2006-08-04 10:15:00,84.58,84.58,84.26,84.4,10500.0,43.2521,43.2521,43.0884,43.16,10500.0
2006-08-04 10:20:00,84.36,84.38,84.22,84.38,3200.0,43.1396,43.1498,43.068,43.1498,3200.0
2006-08-04 10:25:00,84.32,84.38,84.23,84.24,3500.0,43.1191,43.1498,43.0731,43.0782,3500.0
2006-08-04 10:30:00,84.23,84.29,84.18,84.27,10000.0,43.0731,43.1038,43.0475,43.0935,10000.0
2006-08-04 10:35:00,84.28,84.33,84.25,84.25,3200.0,43.0987,43.1242,43.0833,43.0833,3200.0
2006-08-04 10:40:00,84.27,84.27,84.11,84.11,1500.0,43.0935,43.0935,43.0117,43.0117,1500.0
2006-08-04 10:45:00,84.15,84.16,84.05,84.13,4400.0,43.0322,43.0373,42.981,43.0219,4400.0
2006-08-04 10:50:00,84.11,84.21,84.06,84.12,5200.0,43.0117,43.0629,42.9862,43.0168,5200.0
2006-08-04 10:55:00,84.13,84.2,84.08,84.1,3100.0,43.0219,43.0577,42.9964,43.0066,3100.0
2006-08-04 11:00:00,84.1,84.16,84.1,84.12,1800.0,43.0066,43.0373,43.0066,43.0168,1800.0
2006-08-04 11:05:00,84.12,84.34,84.12,84.32,11300.0,43.0168,43.1293,43.0168,43.1191,11300.0
2006-08-04 11:10:00,84.32,84.36,84.27,84.34,13700.0,43.1191,43.1396,43.0935,43.1293,13700.0
2006-08-04 11:15:00,84.34,84.49,84.34,84.4,6500.0,43.1293,43.206,43.1293,43.16,6500.0
2006-08-04 11:20:00,84.4,84.53,84.37,84.53,8000.0,43.16,43.2265,43.1447,43.2265,8000.0
2006-08-04 11:25:00,84.51,84.58,84.5,84.51,1200.0,43.2163,43.2521,43.2112,43.2163,1200.0
2006-08-04 11:30:00,84.49,84.49,84.43,84.43,500.0,43.206,43.206,43.1754,43.1754,500.0
2006-08-04 11:35:00,84.51,84.51,84.42,84.44,2200.0,43.2163,43.2163,43.1702,43.1805,2200.0
2006-08-04 11:40:00,84.44,84.54,84.44,84.54,7200.0,43.1805,43.2316,43.1805,43.2316,7200.0
2006-08-04 11:45:00,84.5,84.56,84.5,84.56,2200.0,43.2112,43.2418,43.2112,43.2418,2200.0
2006-08-04 11:50:00,84.55,84.57,84.45,84.57,8600.0,43.2367,43.247,43.1856,43.247,8600.0
2006-08-04 11:55:00,84.53,84.66,84.52,84.65,7600.0,43.2265,43.293,43.2214,43.2879,7600.0
2006-08-04 12:00:00,84.64,84.8,84.64,84.72,11800.0,43.2827,43.3646,43.2827,43.3237,11800.0
2006-08-04 12:05:00,84.72,84.72,84.66,84.66,1400.0,43.3237,43.3237,43.293,43.293,1400.0
2006-08-04 12:10:00,84.67,84.84,84.67,84.78,13800.0,43.2981,43.385,43.2981,43.3543,13800.0
2006-08-04 12:15:00,84.78,84.78,84.56,84.73,9500.0,43.3543,43.3543,43.2418,43.3288,9500.0
2006-08-04 12:20:00,84.73,84.85,84.62,84.62,5400.0,43.3288,43.3901,43.2725,43.2725,5400.0
2006-08-04 12:25:00,84.61,84.83,84.61,84.83,5600.0,43.2674,43.3799,43.2674,43.3799,5600.0
2006-08-04 12:30:00,84.84,84.84,84.75,84.75,7900.0,43.385,43.385,43.339,43.339,7900.0
2006-08-04 12:35:00,84.75,84.76,84.72,84.72,6700.0,43.339,43.3441,43.3237,43.3237,6700.0
2006-08-04 12:40:00,84.73,84.75,84.72,84.75,3300.0,43.3288,43.339,43.3237,43.339,3300.0
2006-08-04 12:45:00,84.78,84.79,84.76,84.76,800.0,43.3543,43.3595,43.3441,43.3441,800.0
2006-08-04 12:50:00,84.76,84.79,84.75,84.79,5100.0,43.3441,43.3595,43.339,43.3595,5100.0
2006-08-04 12:55:00,84.78,84.79,84.76,84.79,4900.0,43.3543,43.3595,43.3441,43.3595,4900.0
2006-08-04 13:00:00,84.79,84.83,84.75,84.76,8500.0,43.3595,43.3799,43.339,43.3441,8500.0
2006-08-04 13:05:00,84.81,84.81,84.77,84.77,1800.0,43.3697,43.3697,43.3492,43.3492,1800.0
2006-08-04 13:10:00,84.76,84.79,84.75,84.76,14700.0,43.3441,43.3595,43.339,43.3441,14700.0
2006-08-04 13:15:00,84.76,84.82,84.73,84.76,5400.0,43.3441,43.3748,43.3288,43.3441,5400.0
2006-08-04 13:20:00,84.75,84.81,84.75,84.78,3400.0,43.339,43.3697,43.339,43.3543,3400.0
2006-08-04 13:25:00,84.76,84.85,84.74,84.83,9200.0,43.3441,43.3901,43.3339,43.3799,9200.0
2006-08-04 13:30:00,84.82,84.85,84.72,84.75,9300.0,43.3748,43.3901,43.3237,43.339,9300.0
2006-08-04 13:35:00,84.75,84.82,84.72,84.75,4900.0,43.339,43.3748,43.3237,43.339,4900.0
2006-08-04 13:40:00,84.76,84.9,84.75,84.9,5900.0,43.3441,43.4157,43.339,43.4157,5900.0
2006-08-04 13:45:00,84.88,84.88,84.83,84.83,1200.0,43.4055,43.4055,43.3799,43.3799,1200.0
2006-08-04 13:50:00,84.86,84.9,84.86,84.87,2900.0,43.3953,43.4157,43.3953,43.4004,2900.0
2006-08-04 13:55:00,84.86,84.88,84.85,84.88,1600.0,43.3953,43.4055,43.3901,43.4055,1600.0
2006-08-04 14:00:00,84.86,85.14,84.82,85.13,15800.0,43.3953,43.5384,43.3748,43.5333,15800.0
2006-08-04 14:05:00,85.12,85.12,84.94,84.97,5900.0,43.5282,43.5282,43.4362,43.4515,5900.0
2006-08-04 14:10:00,84.97,84.99,84.86,84.86,2700.0,43.4515,43.4617,43.3953,43.3953,2700.0
2006-08-04 14:15:00,84.86,84.97,84.85,84.96,7200.0,43.3953,43.4515,43.3901,43.4464,7200.0
2006-08-04 14:20:00,84.91,84.97,84.83,84.85,5400.0,43.4208,43.4515,43.3799,43.3901,5400.0
2006-08-04 14:25:00,84.84,85.14,84.84,85.02,13800.0,43.385,43.5384,43.385,43.4771,13800.0
2006-08-04 14:30:00,85.02,85.27,84.95,85.27,9000.0,43.4771,43.6049,43.4413,43.6049,9000.0
2006-08-04 14:35:00,85.29,85.4,85.19,85.26,36200.0,43.6151,43.6714,43.564,43.5998,36200.0
2006-08-04 14:40:00,85.24,85.36,85.19,85.28,8300.0,43.5896,43.6509,43.564,43.61,8300.0
2006-08-04 14:45:00,85.33,85.36,85.27,85.29,11300.0,43.6356,43.6509,43.6049,43.6151,11300.0
2006-08-04 14:50:00,85.25,85.35,85.2,85.22,12500.0,43.5947,43.6458,43.5691,43.5793,12500.0
2006-08-04 14:55:00,85.23,85.38,85.17,85.29,12600.0,43.5845,43.6612,43.5538,43.6151,12600.0
2006-08-04 15:00:00,85.3,85.4,85.18,85.18,15600.0,43.6203,43.6714,43.5589,43.5589,15600.0
2006-08-04 15:05:00,85.18,85.33,85.02,85.33,17100.0,43.5589,43.6356,43.4771,43.6356,17100.0
2006-08-04 15:10:00,85.26,85.37,85.16,85.35,9000.0,43.5998,43.6561,43.5487,43.6458,9000.0
2006-08-04 15:15:00,85.38,85.39,85.26,85.31,8100.0,43.6612,43.6663,43.5998,43.6254,8100.0
2006-08-04 15:20:00,85.32,85.49,85.16,85.49,9100.0,43.6305,43.7174,43.5487,43.7174,9100.0
2006-08-04 15:25:00,85.43,85.61,85.43,85.59,37100.0,43.6867,43.7788,43.6867,43.7686,37100.0
2006-08-04 15:30:00,85.59,85.73,85.59,85.64,15800.0,43.7686,43.8401,43.7686,43.7941,15800.0
2006-08-04 15:35:00,85.64,85.74,85.61,85.71,13300.0,43.7941,43.8453,43.7788,43.8299,13300.0
2006-08-04 15:40:00,85.74,85.75,85.65,85.7,28600.0,43.8453,43.8504,43.7992,43.8248,28600.0
2006-08-04 15:45:00,85.7,85.7,85.58,85.67,17000.0,43.8248,43.8248,43.7634,43.8095,17000.0
2006-08-04 15:50:00,85.67,85.76,85.55,85.73,21200.0,43.8095,43.8555,43.7481,43.8401,21200.0
2006-08-04 15:55:00,85.7,85.73,85.63,85.72,20600.0,43.8248,43.8401,43.789,43.835,20600.0
2006-08-07 09:35:00,85.48,85.65,85.15,85.15,9100.0,43.7123,43.7992,43.5435,43.5435,9100.0
2006-08-07 09:40:00,85.13,85.13,84.86,84.93,10600.0,43.5333,43.5333,43.3953,43.431,10600.0
2006-08-07 09:45:00,84.95,85.15,84.94,85.02,15300.0,43.4413,43.5435,43.4362,43.4771,15300.0
2006-08-07 09:50:00,85.02,85.24,85.02,85.24,10700.0,43.4771,43.5896,43.4771,43.5896,10700.0
2006-08-07 09:55:00,85.25,85.3,85.16,85.16,5300.0,43.5947,43.6203,43.5487,43.5487,5300.0
2006-08-07 10:00:00,85.19,85.2,85.15,85.19,7200.0,43.564,43.5691,43.5435,43.564,7200.0
2006-08-07 10:05:00,85.17,85.32,85.17,85.26,4300.0,43.5538,43.6305,43.5538,43.5998,4300.0
2006-08-07 10:10:00,85.25,85.28,85.21,85.25,2600.0,43.5947,43.61,43.5742,43.5947,2600.0
2006-08-07 10:15:00,85.25,85.25,85.17,85.25,2400.0,43.5947,43.5947,43.5538,43.5947,2400.0
2006-08-07 10:20:00,85.2,85.2,85.09,85.19,8600.0,43.5691,43.5691,43.5129,43.564,8600.0
2006-08-07 10:25:00,85.11,85.14,85.06,85.08,2100.0,43.5231,43.5384,43.4975,43.5078,2100.0
2006-08-07 10:30:00,85.07,85.2,85.0,85.1,17000.0,43.5026,43.5691,43.4668,43.518,17000.0
2006-08-07 10:35:00,85.11,85.21,85.05,85.15,7300.0,43.5231,43.5742,43.4924,43.5435,7300.0
2006-08-07 10:40:00,85.14,85.18,85.07,85.11,9100.0,43.5384,43.5589,43.5026,43.5231,9100.0
2006-08-07 10:45:00,85.13,85.24,85.13,85.22,1600.0,43.5333,43.5896,43.5333,43.5793,1600.0
2006-08-07 10:50:00,85.19,85.24,85.18,85.19,2600.0,43.564,43.5896,43.5589,43.564,2600.0
2006-08-07 10:55:00,85.19,85.24,85.15,85.24,3000.0,43.564,43.5896,43.5435,43.5896,3000.0
2006-08-07 11:00:00,85.23,85.25,85.15,85.25,4000.0,43.5845,43.5947,43.5435,43.5947,4000.0
2006-08-07 11:05:00,85.22,85.23,85.18,85.2,6100.0,43.5793,43.5845,43.5589,43.5691,6100.0
2006-08-07 11:10:00,85.14,85.19,85.12,85.14,1700.0,43.5384,43.564,43.5282,43.5384,1700.0
2006-08-07 11:15:00,85.1,85.2,85.09,85.16,5300.0,43.518,43.5691,43.5129,43.5487,5300.0
2006-08-07 11:20:00,85.16,85.24,85.1,85.21,8400.0,43.5487,43.5896,43.518,43.5742,8400.0
2006-08-07 11:25:00,85.23,85.23,85.06,85.06,7200.0,43.5845,43.5845,43.4975,43.4975,7200.0
2006-08-07 11:30:00,85.09,85.17,85.03,85.15,6400.0,43.5129,43.5538,43.4822,43.5435,6400.0
2006-08-07 11:35:00,85.14,85.18,85.12,85.18,3100.0,43.5384,43.5589,43.5282,43.5589,3100.0
2006-08-07 11:40:00,85.14,85.2,85.1,85.17,4800.0,43.5384,43.5691,43.518,43.5538,4800.0
2006-08-07 11:45:00,85.2,85.3,85.09,85.26,3600.0,43.5691,43.6203,43.5129,43.5998,3600.0
2006-08-07 11:50:00,85.25,85.28,85.24,85.25,1500.0,43.5947,43.61,43.5896,43.5947,1500.0
2006-08-07 11:55:00,85.23,85.27,85.17,85.22,3500.0,43.5845,43.6049,43.5538,43.5793,3500.0
2006-08-07 12:00:00,85.22,85.26,85.22,85.22,2900.0,43.5793,43.5998,43.5793,43.5793,2900.0
2006-08-07 12:05:00,85.2,85.2,85.13,85.17,2600.0,43.5691,43.5691,43.5333,43.5538,2600.0
2006-08-07 12:10:00,85.17,85.18,85.09,85.09,4200.0,43.5538,43.5589,43.5129,43.5129,4200.0
2006-08-07 12:15:00,85.11,85.22,85.08,85.22,7600.0,43.5231,43.5793,43.5078,43.5793,7600.0
2006-08-07 12:20:00,85.19,85.25,85.15,85.21,10200.0,43.564,43.5947,43.5435,43.5742,10200.0
2006-08-07 12:25:00,85.21,85.23,85.17,85.17,3600.0,43.5742,43.5845,43.5538,43.5538,3600.0
2006-08-07 12:30:00,85.2,85.21,85.19,85.19,1600.0,43.5691,43.5742,43.564,43.564,1600.0
2006-08-07 12:35:00,85.19,85.19,85.12,85.17,1600.0,43.564,43.564,43.5282,43.5538,1600.0
2006-08-07 12:40:00,85.17,85.25,85.12,85.2,5800.0,43.5538,43.5947,43.5282,43.5691,5800.0
2006-08-07 12:45:00,85.2,85.3,85.06,85.06,6000.0,43.5691,43.6203,43.4975,43.4975,6000.0
2006-08-07 12:50:00,85.03,85.09,85.01,85.01,3100.0,43.4822,43.5129,43.472,43.472,3100.0
2006-08-07 12:55:00,85.07,85.07,85.01,85.02,1600.0,43.5026,43.5026,43.472,43.4771,1600.0
2006-08-07 13:00:00,85.04,85.04,85.0,85.0,3100.0,43.4873,43.4873,43.4668,43.4668,3100.0
2006-08-07 13:05:00,85.01,85.03,84.9,84.91,11200.0,43.472,43.4822,43.4157,43.4208,11200.0
2006-08-07 13:10:00,84.9,85.02,84.9,84.96,5000.0,43.4157,43.4771,43.4157,43.4464,5000.0
2006-08-07 13:15:00,84.98,85.0,84.98,84.98,2100.0,43.4566,43.4668,43.4566,43.4566,2100.0
2006-08-07 13:20:00,84.98,84.98,84.85,84.85,4100.0,43.4566,43.4566,43.3901,43.3901,4100.0
2006-08-07 13:25:00,84.85,84.95,84.8,84.9,17200.0,43.3901,43.4413,43.3646,43.4157,17200.0
2006-08-07 13:30:00,84.89,84.89,84.85,84.85,8100.0,43.4106,43.4106,43.3901,43.3901,8100.0
2006-08-07 13:35:00,84.83,84.83,84.66,84.73,8300.0,43.3799,43.3799,43.293,43.3288,8300.0
2006-08-07 13:40:00,84.72,84.72,84.66,84.69,3000.0,43.3237,43.3237,43.293,43.3083,3000.0
2006-08-07 13:45:00,84.67,84.7,84.66,84.69,3200.0,43.2981,43.3134,43.293,43.3083,3200.0
2006-08-07 13:50:00,84.69,84.72,84.64,84.64,5100.0,43.3083,43.3237,43.2827,43.2827,5100.0
2006-08-07 13:55:00,84.64,84.67,84.6,84.6,1800.0,43.2827,43.2981,43.2623,43.2623,1800.0
2006-08-07 14:00:00,84.6,84.6,84.4,84.4,7000.0,43.2623,43.2623,43.16,43.16,7000.0
2006-08-07 14:05:00,84.4,84.52,84.39,84.45,7600.0,43.16,43.2214,43.1549,43.1856,7600.0
2006-08-07 14:10:00,84.45,84.45,84.34,84.38,3900.0,43.1856,43.1856,43.1293,43.1498,3900.0
2006-08-07 14:15:00,84.34,84.55,84.33,84.47,7300.0,43.1293,43.2367,43.1242,43.1958,7300.0
2006-08-07 14:20:00,84.47,84.47,84.42,84.45,2600.0,43.1958,43.1958,43.1702,43.1856,2600.0
2006-08-07 14:25:00,84.42,84.46,84.33,84.38,4700.0,43.1702,43.1907,43.1242,43.1498,4700.0
2006-08-07 14:30:00,84.36,84.4,84.33,84.38,2500.0,43.1396,43.16,43.1242,43.1498,2500.0
2006-08-07 14:35:00,84.36,84.38,84.32,84.36,2900.0,43.1396,43.1498,43.1191,43.1396,2900.0
2006-08-07 14:40:00,84.33,84.33,84.19,84.19,5800.0,43.1242,43.1242,43.0526,43.0526,5800.0
2006-08-07 14:45:00,84.23,84.23,84.05,84.07,39400.0,43.0731,43.0731,42.981,42.9913,39400.0
2006-08-07 14:50:00,84.1,84.16,84.07,84.08,6100.0,43.0066,43.0373,42.9913,42.9964,6100.0
2006-08-07 14:55:00,84.1,84.19,84.08,84.14,4100.0,43.0066,43.0526,42.9964,43.0271,4100.0
2006-08-07 15:00:00,84.18,84.19,84.05,84.07,9200.0,43.0475,43.0526,42.981,42.9913,9200.0
2006-08-07 15:05:00,84.07,84.09,84.03,84.09,9200.0,42.9913,43.0015,42.9708,43.0015,9200.0
2006-08-07 15:10:00,84.05,84.07,83.9,83.96,40300.0,42.981,42.9913,42.9043,42.935,40300.0
2006-08-07 15:15:00,83.97,84.02,83.89,84.02,9800.0,42.9401,42.9657,42.8992,42.9657,9800.0
2006-08-07 15:20:00,84.02,84.08,84.01,84.02,2200.0,42.9657,42.9964,42.9606,42.9657,2200.0
2006-08-07 15:25:00,84.03,84.11,83.98,83.98,6600.0,42.9708,43.0117,42.9452,42.9452,6600.0
2006-08-07 15:30:00,83.94,84.15,83.91,84.15,4900.0,42.9248,43.0322,42.9094,43.0322,4900.0
2006-08-07 15:35:00,84.15,84.25,84.15,84.17,4100.0,43.0322,43.0833,43.0322,43.0424,4100.0
2006-08-07 15:40:00,84.18,84.18,84.06,84.18,6900.0,43.0475,43.0475,42.9862,43.0475,6900.0
2006-08-07 15:45:00,84.09,84.09,83.94,84.03,7100.0,43.0015,43.0015,42.9248,42.9708,7100.0
2006-08-07 15:50:00,84.03,84.09,83.97,84.0,21200.0,42.9708,43.0015,42.9401,42.9555,21200.0
2006-08-07 15:55:00,83.97,84.0,83.94,84.0,14400.0,42.9401,42.9555,42.9248,42.9555,14400.0
2006-08-08 09:30:00,84.01,84.15,84.01,84.07,10800.0,42.9606,43.0322,42.9606,42.9913,10800.0
2006-08-08 09:35:00,84.09,84.09,83.69,83.71,8200.0,43.0015,43.0015,42.7969,42.8072,8200.0
2006-08-08 09:40:00,83.71,83.81,83.67,83.72,6900.0,42.8072,42.8583,42.7867,42.8123,6900.0
2006-08-08 09:45:00,83.68,84.0,83.65,83.9,7300.0,42.7918,42.9555,42.7765,42.9043,7300.0
2006-08-08 09:50:00,83.94,83.98,83.9,83.98,4800.0,42.9248,42.9452,42.9043,42.9452,4800.0
2006-08-08 09:55:00,84.0,84.12,84.0,84.12,10100.0,42.9555,43.0168,42.9555,43.0168,10100.0
2006-08-08 10:00:00,84.08,84.2,84.04,84.05,4900.0,42.9964,43.0577,42.9759,42.981,4900.0
2006-08-08 10:05:00,84.04,84.06,84.01,84.01,3600.0,42.9759,42.9862,42.9606,42.9606,3600.0
2006-08-08 10:10:00,84.01,84.01,83.93,83.93,2700.0,42.9606,42.9606,42.9197,42.9197,2700.0
2006-08-08 10:15:00,83.98,84.0,83.9,83.94,2600.0,42.9452,42.9555,42.9043,42.9248,2600.0
2006-08-08 10:20:00,83.94,83.97,83.9,83.9,4000.0,42.9248,42.9401,42.9043,42.9043,4000.0
2006-08-08 10:25:00,83.93,83.99,83.88,83.98,4500.0,42.9197,42.9504,42.8941,42.9452,4500.0
2006-08-08 10:30:00,83.98,84.01,83.93,83.94,9200.0,42.9452,42.9606,42.9197,42.9248,9200.0
2006-08-08 10:35:00,83.94,83.94,83.77,83.77,4900.0,42.9248,42.9248,42.8379,42.8379,4900.0
2006-08-08 10:40:00,83.84,83.84,83.79,83.79,1800.0,42.8736,42.8736,42.8481,42.8481,1800.0
2006-08-08 10:45:00,83.78,83.79,83.49,83.52,6100.0,42.843,42.8481,42.6947,42.71,6100.0
2006-08-08 10:50:00,83.56,83.62,83.52,83.62,4500.0,42.7305,42.7611,42.71,42.7611,4500.0
2006-08-08 10:55:00,83.61,83.71,83.61,83.71,1600.0,42.756,42.8072,42.756,42.8072,1600.0
2006-08-08 11:00:00,83.68,83.68,83.53,83.53,12200.0,42.7918,42.7918,42.7151,42.7151,12200.0
2006-08-08 11:05:00,83.56,83.56,83.42,83.51,8500.0,42.7305,42.7305,42.6589,42.7049,8500.0
2006-08-08 11:10:00,83.52,83.52,83.4,83.49,7000.0,42.71,42.71,42.6486,42.6947,7000.0
2006-08-08 11:15:00,83.5,83.5,83.44,83.44,7800.0,42.6998,42.6998,42.6691,42.6691,7800.0
2006-08-08 11:20:00,83.45,83.49,83.4,83.4,3400.0,42.6742,42.6947,42.6486,42.6486,3400.0
2006-08-08 11:25:00,83.44,83.5,83.44,83.48,6000.0,42.6691,42.6998,42.6691,42.6896,6000.0
2006-08-08 11:30:00,83.48,83.5,83.47,83.5,3200.0,42.6896,42.6998,42.6844,42.6998,3200.0
2006-08-08 11:35:00,83.48,83.5,83.44,83.44,3400.0,42.6896,42.6998,42.6691,42.6691,3400.0
2006-08-08 11:40:00,83.49,83.54,83.49,83.54,7100.0,42.6947,42.7202,42.6947,42.7202,7100.0
2006-08-08 11:45:00,83.53,83.55,83.43,83.43,3500.0,42.7151,42.7254,42.664,42.664,3500.0
2006-08-08 11:50:00,83.45,83.46,83.34,83.35,6100.0,42.6742,42.6793,42.618,42.6231,6100.0
2006-08-08 11:55:00,83.37,83.37,83.32,83.32,2100.0,42.6333,42.6333,42.6077,42.6077,2100.0
2006-08-08 12:00:00,83.33,83.35,83.25,83.29,9200.0,42.6128,42.6231,42.5719,42.5924,9200.0
2006-08-08 12:05:00,83.29,83.33,83.23,83.29,4400.0,42.5924,42.6128,42.5617,42.5924,4400.0
2006-08-08 12:10:00,83.25,83.25,83.18,83.2,12900.0,42.5719,42.5719,42.5361,42.5464,12900.0
2006-08-08 12:15:00,83.2,83.2,83.18,83.18,6400.0,42.5464,42.5464,42.5361,42.5361,6400.0
2006-08-08 12:20:00,83.19,83.19,83.14,83.14,2400.0,42.5413,42.5413,42.5157,42.5157,2400.0
2006-08-08 12:25:00,83.11,83.11,82.96,82.99,9200.0,42.5003,42.5003,42.4236,42.439,9200.0
2006-08-08 12:30:00,83.0,83.03,82.94,82.95,7000.0,42.4441,42.4594,42.4134,42.4185,7000.0
2006-08-08 12:35:00,82.97,82.99,82.94,82.96,2000.0,42.4288,42.439,42.4134,42.4236,2000.0
2006-08-08 12:40:00,83.0,83.02,82.91,82.91,7900.0,42.4441,42.4543,42.3981,42.3981,7900.0
2006-08-08 12:45:00,82.95,83.01,82.95,82.99,3300.0,42.4185,42.4492,42.4185,42.439,3300.0
2006-08-08 12:50:00,82.99,83.02,82.97,82.97,1500.0,42.439,42.4543,42.4288,42.4288,1500.0
2006-08-08 12:55:00,82.99,83.01,82.89,82.98,8300.0,42.439,42.4492,42.3878,42.4339,8300.0
2006-08-08 13:00:00,82.98,82.98,82.89,82.89,3000.0,42.4339,42.4339,42.3878,42.3878,3000.0
2006-08-08 13:05:00,82.9,82.94,82.85,82.91,2500.0,42.393,42.4134,42.3674,42.3981,2500.0
2006-08-08 13:10:00,82.92,82.92,82.84,82.87,4800.0,42.4032,42.4032,42.3623,42.3776,4800.0
2006-08-08 13:15:00,82.88,82.88,82.74,82.83,9600.0,42.3827,42.3827,42.3111,42.3572,9600.0
2006-08-08 13:20:00,82.84,82.85,82.82,82.84,1400.0,42.3623,42.3674,42.352,42.3623,1400.0
2006-08-08 13:25:00,82.82,82.82,82.72,82.74,6700.0,42.352,42.352,42.3009,42.3111,6700.0
2006-08-08 13:30:00,82.78,82.78,82.67,82.75,8300.0,42.3316,42.3316,42.2753,42.3163,8300.0
2006-08-08 13:35:00,82.75,82.77,82.7,82.72,8100.0,42.3163,42.3265,42.2907,42.3009,8100.0
2006-08-08 13:40:00,82.68,82.69,82.58,82.64,11500.0,42.2805,42.2856,42.2293,42.26,11500.0
2006-08-08 13:45:00,82.6,82.66,82.6,82.66,5300.0,42.2395,42.2702,42.2395,42.2702,5300.0
2006-08-08 13:50:00,82.66,82.69,82.61,82.68,3600.0,42.2702,42.2856,42.2447,42.2805,3600.0
2006-08-08 13:55:00,82.69,82.76,82.69,82.75,3300.0,42.2856,42.3214,42.2856,42.3163,3300.0
2006-08-08 14:00:00,82.71,82.82,82.71,82.77,13400.0,42.2958,42.352,42.2958,42.3265,13400.0
2006-08-08 14:05:00,82.8,82.93,82.8,82.93,5800.0,42.3418,42.4083,42.3418,42.4083,5800.0
2006-08-08 14:10:00,83.03,83.24,82.99,83.24,11100.0,42.4594,42.5668,42.439,42.5668,11100.0
2006-08-08 14:15:00,83.27,83.66,83.27,83.56,12900.0,42.5822,42.7816,42.5822,42.7305,12900.0
2006-08-08 14:20:00,83.54,83.6,82.83,82.89,8600.0,42.7202,42.7509,42.3572,42.3878,8600.0
2006-08-08 14:25:00,82.85,82.92,82.76,82.8,12900.0,42.3674,42.4032,42.3214,42.3418,12900.0
2006-08-08 14:30:00,82.82,82.92,82.69,82.78,12600.0,42.352,42.4032,42.2856,42.3316,12600.0
2006-08-08 14:35:00,82.72,82.95,82.72,82.88,5900.0,42.3009,42.4185,42.3009,42.3827,5900.0
2006-08-08 14:40:00,82.94,83.25,82.91,83.08,10000.0,42.4134,42.5719,42.3981,42.485,10000.0
2006-08-08 14:45:00,83.08,83.08,82.78,82.86,7500.0,42.485,42.485,42.3316,42.3725,7500.0
2006-08-08 14:50:00,82.86,82.97,82.86,82.9,6100.0,42.3725,42.4288,42.3725,42.393,6100.0
2006-08-08 14:55:00,82.9,82.92,82.76,82.85,8900.0,42.393,42.4032,42.3214,42.3674,8900.0
2006-08-08 15:00:00,82.82,83.0,82.78,82.78,13200.0,42.352,42.4441,42.3316,42.3316,13200.0
2006-08-08 15:05:00,82.75,82.78,82.66,82.78,7900.0,42.3163,42.3316,42.2702,42.3316,7900.0
2006-08-08 15:10:00,82.78,82.8,82.62,82.65,5700.0,42.3316,42.3418,42.2498,42.2651,5700.0
2006-08-08 15:15:00,82.71,82.81,82.65,82.66,8600.0,42.2958,42.3469,42.2651,42.2702,8600.0
2006-08-08 15:20:00,82.59,82.71,82.58,82.71,12100.0,42.2344,42.2958,42.2293,42.2958,12100.0
2006-08-08 15:25:00,82.58,82.69,82.57,82.65,6900.0,42.2293,42.2856,42.2242,42.2651,6900.0
2006-08-08 15:30:00,82.69,82.69,82.52,82.55,7800.0,42.2856,42.2856,42.1986,42.214,7800.0
2006-08-08 15:35:00,82.56,82.64,82.52,82.59,4200.0,42.2191,42.26,42.1986,42.2344,4200.0
2006-08-08 15:40:00,82.55,82.55,82.43,82.46,7000.0,42.214,42.214,42.1526,42.168,7000.0
2006-08-08 15:45:00,82.46,82.54,82.46,82.46,21500.0,42.168,42.2089,42.168,42.168,21500.0
2006-08-08 15:50:00,82.5,82.51,82.44,82.49,27800.0,42.1884,42.1935,42.1577,42.1833,27800.0
2006-08-08 15:55:00,82.49,82.49,82.44,82.45,24500.0,42.1833,42.1833,42.1577,42.1628,24500.0
2006-08-09 09:30:00,83.1,83.1,82.84,82.94,6700.0,42.4952,42.4952,42.3623,42.4134,6700.0
2006-08-09 09:35:00,83.02,83.04,82.8,82.8,3700.0,42.4543,42.4645,42.3418,42.3418,3700.0
2006-08-09 09:40:00,82.53,82.7,82.41,82.51,6300.0,42.2037,42.2907,42.1424,42.1935,6300.0
2006-08-09 09:45:00,82.47,82.61,82.34,82.45,6900.0,42.1731,42.2447,42.1066,42.1628,6900.0
2006-08-09 09:50:00,82.46,82.47,82.3,82.34,4900.0,42.168,42.1731,42.0861,42.1066,4900.0
2006-08-09 09:55:00,82.36,82.61,82.25,82.61,4700.0,42.1168,42.2447,42.0606,42.2447,4700.0
2006-08-09 10:00:00,82.62,82.62,82.45,82.45,6300.0,42.2498,42.2498,42.1628,42.1628,6300.0
2006-08-09 10:05:00,82.46,82.67,82.46,82.62,6100.0,42.168,42.2753,42.168,42.2498,6100.0
2006-08-09 10:10:00,82.57,82.57,82.44,82.49,3700.0,42.2242,42.2242,42.1577,42.1833,3700.0
2006-08-09 10:15:00,82.49,82.49,82.32,82.4,3100.0,42.1833,42.1833,42.0964,42.1373,3100.0
2006-08-09 10:20:00,82.4,82.57,82.4,82.47,5300.0,42.1373,42.2242,42.1373,42.1731,5300.0
2006-08-09 10:25:00,82.45,82.47,82.38,82.45,3000.0,42.1628,42.1731,42.127,42.1628,3000.0
2006-08-09 10:30:00,82.4,82.52,82.4,82.52,2400.0,42.1373,42.1986,42.1373,42.1986,2400.0
2006-08-09 10:35:00,82.48,82.48,82.4,82.4,1900.0,42.1782,42.1782,42.1373,42.1373,1900.0
2006-08-09 10:40:00,82.45,82.45,82.4,82.4,4200.0,42.1628,42.1628,42.1373,42.1373,4200.0
2006-08-09 10:45:00,82.44,82.49,82.4,82.41,9000.0,42.1577,42.1833,42.1373,42.1424,9000.0
2006-08-09 10:50:00,82.46,82.48,82.41,82.41,5900.0,42.168,42.1782,42.1424,42.1424,5900.0
2006-08-09 10:55:00,82.4,82.44,82.38,82.38,1900.0,42.1373,42.1577,42.127,42.127,1900.0
2006-08-09 11:00:00,82.38,82.44,82.34,82.37,14400.0,42.127,42.1577,42.1066,42.1219,14400.0
2006-08-09 11:05:00,82.31,82.48,82.31,82.48,4300.0,42.0912,42.1782,42.0912,42.1782,4300.0
2006-08-09 11:10:00,82.42,82.55,82.37,82.45,13400.0,42.1475,42.214,42.1219,42.1628,13400.0
2006-08-09 11:15:00,82.49,82.58,82.47,82.56,6300.0,42.1833,42.2293,42.1731,42.2191,6300.0
2006-08-09 11:20:00,82.55,82.67,82.52,82.66,8900.0,42.214,42.2753,42.1986,42.2702,8900.0
2006-08-09 11:25:00,82.69,82.84,82.61,82.77,8300.0,42.2856,42.3623,42.2447,42.3265,8300.0
2006-08-09 11:30:00,82.77,82.9,82.7,82.7,11800.0,42.3265,42.393,42.2907,42.2907,11800.0
2006-08-09 11:35:00,82.7,82.72,82.66,82.66,2400.0,42.2907,42.3009,42.2702,42.2702,2400.0
2006-08-09 11:40:00,82.66,82.86,82.65,82.83,4000.0,42.2702,42.3725,42.2651,42.3572,4000.0
2006-08-09 11:45:00,82.8,82.8,82.73,82.79,1600.0,42.3418,42.3418,42.306,42.3367,1600.0
2006-08-09 11:50:00,82.79,82.88,82.79,82.88,600.0,42.3367,42.3827,42.3367,42.3827,600.0
2006-08-09 11:55:00,82.88,82.96,82.88,82.92,7100.0,42.3827,42.4236,42.3827,42.4032,7100.0
2006-08-09 12:00:00,82.95,83.04,82.95,82.98,3000.0,42.4185,42.4645,42.4185,42.4339,3000.0
2006-08-09 12:05:00,82.97,83.02,82.96,83.02,500.0,42.4288,42.4543,42.4236,42.4543,500.0
2006-08-09 12:10:00,82.99,82.99,82.88,82.89,1400.0,42.439,42.439,42.3827,42.3878,1400.0
2006-08-09 12:15:00,82.88,82.92,82.85,82.9,500.0,42.3827,42.4032,42.3674,42.393,500.0
2006-08-09 12:20:00,82.82,82.84,82.76,82.76,1800.0,42.352,42.3623,42.3214,42.3214,1800.0
2006-08-09 12:25:00,82.77,82.77,82.75,82.76,1000.0,42.3265,42.3265,42.3163,42.3214,1000.0
2006-08-09 12:30:00,82.76,82.85,82.76,82.84,2600.0,42.3214,42.3674,42.3214,42.3623,2600.0
2006-08-09 12:35:00,82.87,82.92,82.82,82.88,3800.0,42.3776,42.4032,42.352,42.3827,3800.0
2006-08-09 12:40:00,82.88,82.88,82.84,82.84,400.0,42.3827,42.3827,42.3623,42.3623,400.0
2006-08-09 12:45:00,82.82,82.82,82.68,82.68,2000.0,42.352,42.352,42.2805,42.2805,2000.0
2006-08-09 12:50:00,82.65,82.65,82.55,82.56,2400.0,42.2651,42.2651,42.214,42.2191,2400.0
2006-08-09 12:55:00,82.6,82.62,82.6,82.62,1800.0,42.2395,42.2498,42.2395,42.2498,1800.0
2006-08-09 13:00:00,82.66,82.66,82.61,82.61,700.0,42.2702,42.2702,42.2447,42.2447,700.0
2006-08-09 13:05:00,82.65,82.75,82.65,82.71,2300.0,42.2651,42.3163,42.2651,42.2958,2300.0
2006-08-09 13:10:00,82.7,82.72,82.68,82.72,2700.0,42.2907,42.3009,42.2805,42.3009,2700.0
2006-08-09 13:15:00,82.7,82.7,82.52,82.57,5000.0,42.2907,42.2907,42.1986,42.2242,5000.0
2006-08-09 13:20:00,82.52,82.57,82.44,82.57,4500.0,42.1986,42.2242,42.1577,42.2242,4500.0
2006-08-09 13:25:00,82.59,82.59,82.48,82.48,3200.0,42.2344,42.2344,42.1782,42.1782,3200.0
2006-08-09 13:30:00,82.43,82.44,82.34,82.34,1300.0,42.1526,42.1577,42.1066,42.1066,1300.0
2006-08-09 13:35:00,82.44,82.5,82.44,82.48,2200.0,42.1577,42.1884,42.1577,42.1782,2200.0
2006-08-09 13:40:00,82.52,82.52,82.52,82.52,100.0,42.1986,42.1986,42.1986,42.1986,100.0
2006-08-09 13:45:00,82.52,82.52,82.48,82.49,600.0,42.1986,42.1986,42.1782,42.1833,600.0
2006-08-09 13:50:00,82.49,82.6,82.47,82.6,3100.0,42.1833,42.2395,42.1731,42.2395,3100.0
2006-08-09 13:55:00,82.6,82.64,82.49,82.5,6300.0,42.2395,42.26,42.1833,42.1884,6300.0
2006-08-09 14:00:00,82.51,82.62,82.5,82.62,2600.0,42.1935,42.2498,42.1884,42.2498,2600.0
2006-08-09 14:05:00,82.57,82.69,82.56,82.59,2300.0,42.2242,42.2856,42.2191,42.2344,2300.0
2006-08-09 14:10:00,82.6,82.6,82.51,82.52,2200.0,42.2395,42.2395,42.1935,42.1986,2200.0
2006-08-09 14:15:00,82.5,82.67,82.49,82.67,4500.0,42.1884,42.2753,42.1833,42.2753,4500.0
2006-08-09 14:20:00,82.63,82.73,82.63,82.67,2500.0,42.2549,42.306,42.2549,42.2753,2500.0
2006-08-09 14:25:00,82.67,82.71,82.63,82.66,2000.0,42.2753,42.2958,42.2549,42.2702,2000.0
2006-08-09 14:30:00,82.66,82.75,82.66,82.69,4200.0,42.2702,42.3163,42.2702,42.2856,4200.0
2006-08-09 14:35:00,82.69,82.71,82.69,82.7,4100.0,42.2856,42.2958,42.2856,42.2907,4100.0
2006-08-09 14:40:00,82.72,82.82,82.69,82.69,5100.0,42.3009,42.352,42.2856,42.2856,5100.0
2006-08-09 14:45:00,82.69,82.69,82.53,82.54,10400.0,42.2856,42.2856,42.2037,42.2089,10400.0
2006-08-09 14:50:00,82.52,82.52,82.34,82.39,8100.0,42.1986,42.1986,42.1066,42.1322,8100.0
2006-08-09 14:55:00,82.42,82.44,82.3,82.3,5300.0,42.1475,42.1577,42.0861,42.0861,5300.0
2006-08-09 15:00:00,82.3,82.3,82.17,82.19,10200.0,42.0861,42.0861,42.0197,42.0299,10200.0
2006-08-09 15:05:00,82.19,82.33,82.19,82.26,5500.0,42.0299,42.1015,42.0299,42.0657,5500.0
2006-08-09 15:10:00,82.24,82.25,82.13,82.19,4300.0,42.0554,42.0606,41.9992,42.0299,4300.0
2006-08-09 15:15:00,82.13,82.35,82.13,82.32,6400.0,41.9992,42.1117,41.9992,42.0964,6400.0
2006-08-09 15:20:00,82.32,82.38,82.3,82.35,6200.0,42.0964,42.127,42.0861,42.1117,6200.0
2006-08-09 15:25:00,82.31,82.45,82.25,82.3,8300.0,42.0912,42.1628,42.0606,42.0861,8300.0
2006-08-09 15:30:00,82.25,82.42,82.25,82.29,14400.0,42.0606,42.1475,42.0606,42.081,14400.0
2006-08-09 15:35:00,82.29,82.36,82.28,82.31,8800.0,42.081,42.1168,42.0759,42.0912,8800.0
2006-08-09 15:40:00,82.27,82.37,82.27,82.31,9500.0,42.0708,42.1219,42.0708,42.0912,9500.0
2006-08-09 15:45:00,82.31,82.4,82.27,82.39,13000.0,42.0912,42.1373,42.0708,42.1322,13000.0
2006-08-09 15:50:00,82.4,82.5,82.33,82.35,17600.0,42.1373,42.1884,42.1015,42.1117,17600.0
2006-08-09 15:55:00,82.34,82.34,82.28,82.28,10700.0,42.1066,42.1066,42.0759,42.0759,10700.0
2006-08-10 09:30:00,82.35,82.58,82.34,82.49,3000.0,42.1117,42.2293,42.1066,42.1833,3000.0
2006-08-10 09:35:00,82.52,82.53,81.92,81.92,4300.0,42.1986,42.2037,41.8918,41.8918,4300.0
2006-08-10 09:40:00,81.8,82.05,81.6,81.6,5500.0,41.8304,41.9583,41.7282,41.7282,5500.0
2006-08-10 09:45:00,81.56,81.64,81.4,81.46,7300.0,41.7077,41.7486,41.6259,41.6566,7300.0
2006-08-10 09:50:00,81.43,81.87,81.42,81.87,7900.0,41.6412,41.8662,41.6361,41.8662,7900.0
2006-08-10 09:55:00,81.85,82.04,81.77,81.86,3300.0,41.856,41.9532,41.8151,41.8611,3300.0
2006-08-10 10:00:00,81.8,81.8,81.6,81.6,1600.0,41.8304,41.8304,41.7282,41.7282,1600.0
2006-08-10 10:05:00,81.62,81.67,81.52,81.52,1900.0,41.7384,41.764,41.6873,41.6873,1900.0
2006-08-10 10:10:00,81.53,81.63,81.43,81.54,2200.0,41.6924,41.7435,41.6412,41.6975,2200.0
2006-08-10 10:15:00,81.53,81.71,81.53,81.67,3400.0,41.6924,41.7844,41.6924,41.764,3400.0
2006-08-10 10:20:00,81.62,81.72,81.57,81.67,2800.0,41.7384,41.7895,41.7128,41.764,2800.0
2006-08-10 10:25:00,81.67,81.79,81.63,81.75,2500.0,41.764,41.8253,41.7435,41.8049,2500.0
2006-08-10 10:30:00,81.79,81.97,81.79,81.94,1700.0,41.8253,41.9174,41.8253,41.902,1700.0
2006-08-10 10:35:00,81.9,81.98,81.9,81.91,2100.0,41.8816,41.9225,41.8816,41.8867,2100.0
2006-08-10 10:40:00,81.9,81.95,81.8,81.95,2900.0,41.8816,41.9072,41.8304,41.9072,2900.0
2006-08-10 10:45:00,81.95,82.02,81.75,81.75,2300.0,41.9072,41.9429,41.8049,41.8049,2300.0
2006-08-10 10:50:00,81.84,81.85,81.75,81.81,1100.0,41.8509,41.856,41.8049,41.8356,1100.0
2006-08-10 10:55:00,81.78,81.87,81.78,81.84,1300.0,41.8202,41.8662,41.8202,41.8509,1300.0
2006-08-10 11:00:00,81.94,81.94,81.85,81.93,1900.0,41.902,41.902,41.856,41.8969,1900.0
2006-08-10 11:05:00,81.92,82.02,81.89,81.93,7600.0,41.8918,41.9429,41.8765,41.8969,7600.0
2006-08-10 11:10:00,81.94,82.03,81.92,82.0,6200.0,41.902,41.9481,41.8918,41.9327,6200.0
2006-08-10 11:15:00,82.0,82.0,81.89,81.89,3100.0,41.9327,41.9327,41.8765,41.8765,3100.0
2006-08-10 11:20:00,81.94,81.94,81.83,81.88,3900.0,41.902,41.902,41.8458,41.8714,3900.0
2006-08-10 11:25:00,81.85,81.93,81.8,81.91,5000.0,41.856,41.8969,41.8304,41.8867,5000.0
2006-08-10 11:30:00,81.9,81.95,81.86,81.94,3700.0,41.8816,41.9072,41.8611,41.902,3700.0
2006-08-10 11:35:00,81.89,81.96,81.88,81.88,3200.0,41.8765,41.9123,41.8714,41.8714,3200.0
2006-08-10 11:40:00,81.92,81.97,81.87,81.97,1800.0,41.8918,41.9174,41.8662,41.9174,1800.0
2006-08-10 11:45:00,81.95,82.04,81.95,81.99,3800.0,41.9072,41.9532,41.9072,41.9276,3800.0
2006-08-10 11:50:00,81.92,82.0,81.92,82.0,1800.0,41.8918,41.9327,41.8918,41.9327,1800.0
2006-08-10 11:55:00,82.0,82.15,82.0,82.11,3900.0,41.9327,42.0094,41.9327,41.989,3900.0
2006-08-10 12:00:00,82.1,82.18,82.08,82.17,2300.0,41.9839,42.0248,41.9736,42.0197,2300.0
2006-08-10 12:05:00,82.17,82.17,82.07,82.07,1800.0,42.0197,42.0197,41.9685,41.9685,1800.0
2006-08-10 12:10:00,82.06,82.14,81.99,82.08,4300.0,41.9634,42.0043,41.9276,41.9736,4300.0
2006-08-10 12:15:00,82.06,82.07,82.01,82.07,1100.0,41.9634,41.9685,41.9378,41.9685,1100.0
2006-08-10 12:20:00,82.07,82.13,82.06,82.1,5100.0,41.9685,41.9992,41.9634,41.9839,5100.0
2006-08-10 12:25:00,82.1,82.21,82.1,82.21,2000.0,41.9839,42.0401,41.9839,42.0401,2000.0
2006-08-10 12:30:00,82.21,82.21,82.11,82.11,1600.0,42.0401,42.0401,41.989,41.989,1600.0
2006-08-10 12:35:00,82.11,82.13,82.07,82.13,1900.0,41.989,41.9992,41.9685,41.9992,1900.0
2006-08-10 12:40:00,82.14,82.18,82.12,82.13,2200.0,42.0043,42.0248,41.9941,41.9992,2200.0
2006-08-10 12:45:00,82.16,82.17,82.07,82.16,2800.0,42.0145,42.0197,41.9685,42.0145,2800.0
2006-08-10 12:50:00,82.16,82.22,82.16,82.19,1300.0,42.0145,42.0452,42.0145,42.0299,1300.0
2006-08-10 12:55:00,82.19,82.27,82.18,82.27,2000.0,42.0299,42.0708,42.0248,42.0708,2000.0
2006-08-10 13:00:00,82.27,82.27,82.24,82.24,1800.0,42.0708,42.0708,42.0554,42.0554,1800.0
2006-08-10 13:05:00,82.21,82.21,82.18,82.21,1800.0,42.0401,42.0401,42.0248,42.0401,1800.0
2006-08-10 13:10:00,82.18,82.25,82.15,82.17,4000.0,42.0248,42.0606,42.0094,42.0197,4000.0
2006-08-10 13:15:00,82.18,82.28,82.18,82.28,4300.0,42.0248,42.0759,42.0248,42.0759,4300.0
2006-08-10 13:20:00,82.31,82.31,82.25,82.25,1100.0,42.0912,42.0912,42.0606,42.0606,1100.0
2006-08-10 13:25:00,82.27,82.31,82.27,82.31,1400.0,42.0708,42.0912,42.0708,42.0912,1400.0
2006-08-10 13:30:00,82.31,82.32,82.31,82.31,1200.0,42.0912,42.0964,42.0912,42.0912,1200.0
2006-08-10 13:35:00,82.32,82.67,82.32,82.65,7400.0,42.0964,42.2753,42.0964,42.2651,7400.0
2006-08-10 13:40:00,82.67,82.9,82.67,82.9,7000.0,42.2753,42.393,42.2753,42.393,7000.0
2006-08-10 13:45:00,82.98,82.98,82.84,82.84,6700.0,42.4339,42.4339,42.3623,42.3623,6700.0
2006-08-10 13:50:00,82.81,82.83,82.76,82.78,3400.0,42.3469,42.3572,42.3214,42.3316,3400.0
2006-08-10 13:55:00,82.81,82.87,82.79,82.85,8600.0,42.3469,42.3776,42.3367,42.3674,8600.0
2006-08-10 14:00:00,82.86,83.09,82.86,82.98,5800.0,42.3725,42.4901,42.3725,42.4339,5800.0
2006-08-10 14:05:00,82.99,83.11,82.99,83.09,5200.0,42.439,42.5003,42.439,42.4901,5200.0
2006-08-10 14:10:00,83.09,83.15,83.01,83.01,3300.0,42.4901,42.5208,42.4492,42.4492,3300.0
2006-08-10 14:15:00,83.03,83.1,82.99,82.99,4300.0,42.4594,42.4952,42.439,42.439,4300.0
2006-08-10 14:20:00,82.99,82.99,82.88,82.88,8900.0,42.439,42.439,42.3827,42.3827,8900.0
2006-08-10 14:25:00,82.89,82.93,82.86,82.91,11900.0,42.3878,42.4083,42.3725,42.3981,11900.0
2006-08-10 14:30:00,82.87,82.87,82.76,82.83,7400.0,42.3776,42.3776,42.3214,42.3572,7400.0
2006-08-10 14:35:00,82.8,82.9,82.8,82.89,9900.0,42.3418,42.393,42.3418,42.3878,9900.0
2006-08-10 14:40:00,82.86,82.92,82.83,82.83,6100.0,42.3725,42.4032,42.3572,42.3572,6100.0
2006-08-10 14:45:00,82.82,82.82,82.63,82.63,3900.0,42.352,42.352,42.2549,42.2549,3900.0
2006-08-10 14:50:00,82.63,82.63,82.57,82.59,4300.0,42.2549,42.2549,42.2242,42.2344,4300.0
2006-08-10 14:55:00,82.57,82.65,82.57,82.64,5100.0,42.2242,42.2651,42.2242,42.26,5100.0
2006-08-10 15:00:00,82.64,82.65,82.57,82.57,3600.0,42.26,42.2651,42.2242,42.2242,3600.0
2006-08-10 15:05:00,82.56,82.74,82.55,82.72,6000.0,42.2191,42.3111,42.214,42.3009,6000.0
2006-08-10 15:10:00,82.73,82.75,82.68,82.68,4300.0,42.306,42.3163,42.2805,42.2805,4300.0
2006-08-10 15:15:00,82.68,82.83,82.63,82.78,5800.0,42.2805,42.3572,42.2549,42.3316,5800.0
2006-08-10 15:20:00,82.76,82.77,82.65,82.65,4200.0,42.3214,42.3265,42.2651,42.2651,4200.0
2006-08-10 15:25:00,82.65,82.67,82.55,82.58,4300.0,42.2651,42.2753,42.214,42.2293,4300.0
2006-08-10 15:30:00,82.54,82.63,82.54,82.63,6500.0,42.2089,42.2549,42.2089,42.2549,6500.0
2006-08-10 15:35:00,82.69,82.75,82.64,82.75,6000.0,42.2856,42.3163,42.26,42.3163,6000.0
2006-08-10 15:40:00,82.75,82.98,82.74,82.86,13100.0,42.3163,42.4339,42.3111,42.3725,13100.0
2006-08-10 15:45:00,82.84,82.97,82.84,82.97,7000.0,42.3623,42.4288,42.3623,42.4288,7000.0
2006-08-10 15:50:00,82.96,82.99,82.9,82.9,10100.0,42.4236,42.439,42.393,42.393,10100.0
2006-08-10 15:55:00,82.86,82.92,82.85,82.89,13600.0,42.3725,42.4032,42.3674,42.3878,13600.0
2006-08-11 09:30:00,82.93,83.2,82.93,83.01,5900.0,42.4083,42.5464,42.4083,42.4492,5900.0
2006-08-11 09:35:00,83.02,83.2,82.94,82.95,9300.0,42.4543,42.5464,42.4134,42.4185,9300.0
2006-08-11 09:40:00,83.0,83.19,82.95,83.04,6900.0,42.4441,42.5413,42.4185,42.4645,6900.0
2006-08-11 09:45:00,83.05,83.22,83.0,83.08,5300.0,42.4697,42.5566,42.4441,42.485,5300.0
2006-08-11 09:50:00,83.02,83.1,83.0,83.07,12400.0,42.4543,42.4952,42.4441,42.4799,12400.0
2006-08-11 09:55:00,83.0,83.05,82.87,83.05,5700.0,42.4441,42.4697,42.3776,42.4697,5700.0
2006-08-11 10:00:00,82.93,83.02,82.84,82.84,4000.0,42.4083,42.4543,42.3623,42.3623,4000.0
2006-08-11 10:05:00,82.84,82.87,82.65,82.65,2100.0,42.3623,42.3776,42.2651,42.2651,2100.0
2006-08-11 10:10:00,82.62,82.62,82.47,82.47,1600.0,42.2498,42.2498,42.1731,42.1731,1600.0
2006-08-11 10:15:00,82.4,82.49,82.39,82.39,3600.0,42.1373,42.1833,42.1322,42.1322,3600.0
2006-08-11 10:20:00,82.36,82.56,82.34,82.45,6200.0,42.1168,42.2191,42.1066,42.1628,6200.0
2006-08-11 10:25:00,82.49,82.58,82.38,82.38,3100.0,42.1833,42.2293,42.127,42.127,3100.0
2006-08-11 10:30:00,82.38,82.47,82.33,82.43,2300.0,42.127,42.1731,42.1015,42.1526,2300.0
2006-08-11 10:35:00,82.47,82.47,82.31,82.41,2600.0,42.1731,42.1731,42.0912,42.1424,2600.0
2006-08-11 10:40:00,82.41,82.42,82.27,82.41,2800.0,42.1424,42.1475,42.0708,42.1424,2800.0
2006-08-11 10:45:00,82.41,82.43,82.36,82.36,2000.0,42.1424,42.1526,42.1168,42.1168,2000.0
2006-08-11 10:50:00,82.35,82.37,82.35,82.35,2000.0,42.1117,42.1219,42.1117,42.1117,2000.0
2006-08-11 10:55:00,82.36,82.58,82.34,82.54,3400.0,42.1168,42.2293,42.1066,42.2089,3400.0
2006-08-11 11:00:00,82.49,82.55,82.47,82.55,4600.0,42.1833,42.214,42.1731,42.214,4600.0
2006-08-11 11:05:00,82.55,82.66,82.5,82.66,5600.0,42.214,42.2702,42.1884,42.2702,5600.0
2006-08-11 11:10:00,82.65,82.76,82.65,82.76,2200.0,42.2651,42.3214,42.2651,42.3214,2200.0
2006-08-11 11:15:00,82.78,82.8,82.64,82.7,2600.0,42.3316,42.3418,42.26,42.2907,2600.0
2006-08-11 11:20:00,82.68,82.68,82.56,82.56,1800.0,42.2805,42.2805,42.2191,42.2191,1800.0
2006-08-11 11:25:00,82.6,82.66,82.59,82.66,2900.0,42.2395,42.2702,42.2344,42.2702,2900.0
2006-08-11 11:30:00,82.66,82.7,82.63,82.7,1800.0,42.2702,42.2907,42.2549,42.2907,1800.0
2006-08-11 11:35:00,82.67,82.7,82.6,82.61,4600.0,42.2753,42.2907,42.2395,42.2447,4600.0
2006-08-11 11:40:00,82.6,82.62,82.55,82.62,2600.0,42.2395,42.2498,42.214,42.2498,2600.0
2006-08-11 11:45:00,82.6,82.6,82.52,82.55,2700.0,42.2395,42.2395,42.1986,42.214,2700.0
2006-08-11 11:50:00,82.52,82.66,82.52,82.57,3200.0,42.1986,42.2702,42.1986,42.2242,3200.0
2006-08-11 11:55:00,82.56,82.58,82.47,82.51,3700.0,42.2191,42.2293,42.1731,42.1935,3700.0
2006-08-11 12:00:00,82.5,82.5,82.41,82.42,1200.0,42.1884,42.1884,42.1424,42.1475,1200.0
2006-08-11 12:05:00,82.43,82.45,82.39,82.39,2500.0,42.1526,42.1628,42.1322,42.1322,2500.0
2006-08-11 12:10:00,82.39,82.39,82.35,82.35,4200.0,42.1322,42.1322,42.1117,42.1117,4200.0
2006-08-11 12:15:00,82.35,82.35,82.29,82.31,3500.0,42.1117,42.1117,42.081,42.0912,3500.0
2006-08-11 12:20:00,82.3,82.33,82.24,82.24,1000.0,42.0861,42.1015,42.0554,42.0554,1000.0
2006-08-11 12:25:00,82.25,82.28,82.25,82.25,3800.0,42.0606,42.0759,42.0606,42.0606,3800.0
2006-08-11 12:30:00,82.27,82.34,82.27,82.29,6400.0,42.0708,42.1066,42.0708,42.081,6400.0
2006-08-11 12:35:00,82.25,82.35,82.25,82.33,6700.0,42.0606,42.1117,42.0606,42.1015,6700.0
2006-08-11 12:40:00,82.33,82.33,82.3,82.3,700.0,42.1015,42.1015,42.0861,42.0861,700.0
2006-08-11 12:45:00,82.31,82.31,82.29,82.31,6000.0,42.0912,42.0912,42.081,42.0912,6000.0
2006-08-11 12:50:00,82.31,82.31,82.22,82.28,3300.0,42.0912,42.0912,42.0452,42.0759,3300.0
2006-08-11 12:55:00,82.27,82.27,82.05,82.1,20000.0,42.0708,42.0708,41.9583,41.9839,20000.0
2006-08-11 13:00:00,82.15,82.15,82.07,82.11,2100.0,42.0094,42.0094,41.9685,41.989,2100.0
2006-08-11 13:05:00,82.08,82.1,81.94,82.02,10100.0,41.9736,41.9839,41.902,41.9429,10100.0
2006-08-11 13:10:00,82.04,82.07,82.03,82.05,2000.0,41.9532,41.9685,41.9481,41.9583,2000.0
2006-08-11 13:15:00,82.05,82.05,81.9,81.97,8500.0,41.9583,41.9583,41.8816,41.9174,8500.0
2006-08-11 13:20:00,81.97,81.98,81.88,81.88,4300.0,41.9174,41.9225,41.8714,41.8714,4300.0
2006-08-11 13:25:00,81.88,81.89,81.84,81.84,1400.0,41.8714,41.8765,41.8509,41.8509,1400.0
2006-08-11 13:30:00,81.84,81.99,81.84,81.99,4200.0,41.8509,41.9276,41.8509,41.9276,4200.0
2006-08-11 13:35:00,82.0,82.07,81.98,82.06,2900.0,41.9327,41.9685,41.9225,41.9634,2900.0
2006-08-11 13:40:00,82.06,82.07,81.98,81.98,3400.0,41.9634,41.9685,41.9225,41.9225,3400.0
2006-08-11 13:45:00,81.96,81.98,81.95,81.98,2500.0,41.9123,41.9225,41.9072,41.9225,2500.0
2006-08-11 13:50:00,81.98,81.99,81.94,81.94,4500.0,41.9225,41.9276,41.902,41.902,4500.0
2006-08-11 13:55:00,81.92,82.08,81.92,82.04,8100.0,41.8918,41.9736,41.8918,41.9532,8100.0
2006-08-11 14:00:00,82.07,82.15,82.0,82.06,11400.0,41.9685,42.0094,41.9327,41.9634,11400.0
2006-08-11 14:05:00,82.1,82.1,82.04,82.1,1900.0,41.9839,41.9839,41.9532,41.9839,1900.0
2006-08-11 14:10:00,82.1,82.15,81.99,81.99,4900.0,41.9839,42.0094,41.9276,41.9276,4900.0
2006-08-11 14:15:00,81.98,82.1,81.97,82.04,7700.0,41.9225,41.9839,41.9174,41.9532,7700.0
2006-08-11 14:20:00,82.08,82.1,81.92,81.92,5800.0,41.9736,41.9839,41.8918,41.8918,5800.0
2006-08-11 14:25:00,81.93,81.99,81.93,81.98,1500.0,41.8969,41.9276,41.8969,41.9225,1500.0
2006-08-11 14:30:00,81.97,81.97,81.78,81.86,8400.0,41.9174,41.9174,41.8202,41.8611,8400.0
2006-08-11 14:35:00,81.86,81.91,81.79,81.89,5900.0,41.8611,41.8867,41.8253,41.8765,5900.0
2006-08-11 14:40:00,81.87,81.99,81.87,81.96,4700.0,41.8662,41.9276,41.8662,41.9123,4700.0
2006-08-11 14:45:00,81.96,82.02,81.92,82.02,9400.0,41.9123,41.9429,41.8918,41.9429,9400.0
2006-08-11 14:50:00,82.02,82.04,81.98,82.04,2600.0,41.9429,41.9532,41.9225,41.9532,2600.0
2006-08-11 14:55:00,82.04,82.04,81.98,81.98,800.0,41.9532,41.9532,41.9225,41.9225,800.0
2006-08-11 15:00:00,82.0,82.0,81.95,81.95,4500.0,41.9327,41.9327,41.9072,41.9072,4500.0
2006-08-11 15:05:00,81.97,82.14,81.96,82.1,6800.0,41.9174,42.0043,41.9123,41.9839,6800.0
2006-08-11 15:10:00,82.08,82.08,81.92,82.06,4700.0,41.9736,41.9736,41.8918,41.9634,4700.0
2006-08-11 15:15:00,82.09,82.09,82.0,82.05,3000.0,41.9787,41.9787,41.9327,41.9583,3000.0
2006-08-11 15:20:00,82.0,82.07,81.95,82.07,5900.0,41.9327,41.9685,41.9072,41.9685,5900.0
2006-08-11 15:25:00,82.06,82.08,82.01,82.04,6700.0,41.9634,41.9736,41.9378,41.9532,6700.0
2006-08-11 15:30:00,82.04,82.22,82.02,82.11,5000.0,41.9532,42.0452,41.9429,41.989,5000.0
2006-08-11 15:35:00,82.1,82.22,82.07,82.15,5200.0,41.9839,42.0452,41.9685,42.0094,5200.0
2006-08-11 15:40:00,82.12,82.17,82.1,82.17,4600.0,41.9941,42.0197,41.9839,42.0197,4600.0
2006-08-11 15:45:00,82.17,82.34,82.17,82.27,10000.0,42.0197,42.1066,42.0197,42.0708,10000.0
2006-08-11 15:50:00,82.26,82.27,82.2,82.22,7600.0,42.0657,42.0708,42.035,42.0452,7600.0
2006-08-11 15:55:00,82.22,82.22,82.2,82.2,17400.0,42.0452,42.0452,42.035,42.035,17400.0
2006-08-14 09:30:00,83.15,83.2,83.1,83.2,9100.0,42.5208,42.5464,42.4952,42.5464,9100.0
2006-08-14 09:35:00,83.27,83.27,82.91,83.13,13000.0,42.5822,42.5822,42.3981,42.5106,13000.0
2006-08-14 09:40:00,83.21,83.34,83.14,83.25,6100.0,42.5515,42.618,42.5157,42.5719,6100.0
2006-08-14 09:45:00,83.3,83.36,83.26,83.26,4600.0,42.5975,42.6282,42.5771,42.5771,4600.0
2006-08-14 09:50:00,83.26,83.26,83.14,83.16,7200.0,42.5771,42.5771,42.5157,42.5259,7200.0
2006-08-14 09:55:00,83.18,83.18,83.05,83.12,2600.0,42.5361,42.5361,42.4697,42.5055,2600.0
2006-08-14 10:00:00,83.16,83.22,83.12,83.21,7100.0,42.5259,42.5566,42.5055,42.5515,7100.0
2006-08-14 10:05:00,83.29,83.4,83.23,83.27,3400.0,42.5924,42.6486,42.5617,42.5822,3400.0
2006-08-14 10:10:00,83.29,83.31,83.25,83.31,2800.0,42.5924,42.6026,42.5719,42.6026,2800.0
2006-08-14 10:15:00,83.3,83.37,83.3,83.32,5000.0,42.5975,42.6333,42.5975,42.6077,5000.0
2006-08-14 10:20:00,83.36,83.57,83.35,83.57,9900.0,42.6282,42.7356,42.6231,42.7356,9900.0
2006-08-14 10:25:00,83.57,83.57,83.5,83.56,4500.0,42.7356,42.7356,42.6998,42.7305,4500.0
2006-08-14 10:30:00,83.57,83.75,83.57,83.74,6700.0,42.7356,42.8276,42.7356,42.8225,6700.0
2006-08-14 10:35:00,83.73,83.77,83.61,83.61,16100.0,42.8174,42.8379,42.756,42.756,16100.0
2006-08-14 10:40:00,83.58,83.65,83.5,83.53,3500.0,42.7407,42.7765,42.6998,42.7151,3500.0
2006-08-14 10:45:00,83.53,83.61,83.53,83.58,4600.0,42.7151,42.756,42.7151,42.7407,4600.0
2006-08-14 10:50:00,83.52,83.64,83.5,83.6,5700.0,42.71,42.7714,42.6998,42.7509,5700.0
2006-08-14 10:55:00,83.6,83.6,83.43,83.53,7600.0,42.7509,42.7509,42.664,42.7151,7600.0
2006-08-14 11:00:00,83.52,83.77,83.52,83.71,7700.0,42.71,42.8379,42.71,42.8072,7700.0
2006-08-14 11:05:00,83.73,83.81,83.69,83.75,13700.0,42.8174,42.8583,42.7969,42.8276,13700.0
2006-08-14 11:10:00,83.74,83.78,83.69,83.74,17000.0,42.8225,42.843,42.7969,42.8225,17000.0
2006-08-14 11:15:00,83.74,83.87,83.7,83.71,15300.0,42.8225,42.889,42.8021,42.8072,15300.0
2006-08-14 11:20:00,83.73,83.76,83.69,83.69,4000.0,42.8174,42.8327,42.7969,42.7969,4000.0
2006-08-14 11:25:00,83.71,83.72,83.68,83.72,1000.0,42.8072,42.8123,42.7918,42.8123,1000.0
2006-08-14 11:30:00,83.69,83.72,83.67,83.7,2100.0,42.7969,42.8123,42.7867,42.8021,2100.0
2006-08-14 11:35:00,83.72,83.72,83.68,83.7,3900.0,42.8123,42.8123,42.7918,42.8021,3900.0
2006-08-14 11:40:00,83.71,83.75,83.7,83.7,9100.0,42.8072,42.8276,42.8021,42.8021,9100.0
2006-08-14 11:45:00,83.72,83.78,83.71,83.75,7300.0,42.8123,42.843,42.8072,42.8276,7300.0
2006-08-14 11:50:00,83.75,83.79,83.73,83.74,7700.0,42.8276,42.8481,42.8174,42.8225,7700.0
2006-08-14 11:55:00,83.76,83.83,83.75,83.78,11100.0,42.8327,42.8685,42.8276,42.843,11100.0
2006-08-14 12:00:00,83.79,83.79,83.75,83.75,8700.0,42.8481,42.8481,42.8276,42.8276,8700.0
2006-08-14 12:05:00,83.78,83.78,83.72,83.74,2500.0,42.843,42.843,42.8123,42.8225,2500.0
2006-08-14 12:10:00,83.74,83.79,83.74,83.78,8000.0,42.8225,42.8481,42.8225,42.843,8000.0
2006-08-14 12:15:00,83.78,83.83,83.76,83.76,8400.0,42.843,42.8685,42.8327,42.8327,8400.0
2006-08-14 12:20:00,83.76,83.76,83.69,83.72,6900.0,42.8327,42.8327,42.7969,42.8123,6900.0
2006-08-14 12:25:00,83.72,83.72,83.68,83.68,3400.0,42.8123,42.8123,42.7918,42.7918,3400.0
2006-08-14 12:30:00,83.67,83.72,83.64,83.72,7000.0,42.7867,42.8123,42.7714,42.8123,7000.0
2006-08-14 12:35:00,83.72,83.73,83.61,83.61,10000.0,42.8123,42.8174,42.756,42.756,10000.0
2006-08-14 12:40:00,83.64,83.7,83.64,83.67,7100.0,42.7714,42.8021,42.7714,42.7867,7100.0
2006-08-14 12:45:00,83.67,83.67,83.59,83.6,6200.0,42.7867,42.7867,42.7458,42.7509,6200.0
2006-08-14 12:50:00,83.59,83.6,83.54,83.6,3800.0,42.7458,42.7509,42.7202,42.7509,3800.0
2006-08-14 12:55:00,83.61,83.63,83.59,83.62,3200.0,42.756,42.7663,42.7458,42.7611,3200.0
2006-08-14 13:00:00,83.63,83.65,83.59,83.65,1500.0,42.7663,42.7765,42.7458,42.7765,1500.0
2006-08-14 13:05:00,83.65,83.73,83.65,83.71,9200.0,42.7765,42.8174,42.7765,42.8072,9200.0
2006-08-14 13:10:00,83.71,83.74,83.71,83.72,3700.0,42.8072,42.8225,42.8072,42.8123,3700.0
2006-08-14 13:15:00,83.72,83.73,83.71,83.71,6300.0,42.8123,42.8174,42.8072,42.8072,6300.0
2006-08-14 13:20:00,83.72,83.73,83.71,83.73,4100.0,42.8123,42.8174,42.8072,42.8174,4100.0
2006-08-14 13:25:00,83.71,83.71,83.66,83.66,1000.0,42.8072,42.8072,42.7816,42.7816,1000.0
2006-08-14 13:30:00,83.67,83.71,83.67,83.69,4200.0,42.7867,42.8072,42.7867,42.7969,4200.0
2006-08-14 13:35:00,83.7,83.7,83.61,83.67,4400.0,42.8021,42.8021,42.756,42.7867,4400.0
2006-08-14 13:40:00,83.67,83.67,83.62,83.67,2500.0,42.7867,42.7867,42.7611,42.7867,2500.0
2006-08-14 13:45:00,83.61,83.66,83.6,83.66,1100.0,42.756,42.7816,42.7509,42.7816,1100.0
2006-08-14 13:50:00,83.66,83.66,83.55,83.6,2200.0,42.7816,42.7816,42.7254,42.7509,2200.0
2006-08-14 13:55:00,83.57,83.61,83.53,83.6,4300.0,42.7356,42.756,42.7151,42.7509,4300.0
2006-08-14 14:00:00,83.6,83.66,83.52,83.52,2300.0,42.7509,42.7816,42.71,42.71,2300.0
2006-08-14 14:05:00,83.52,83.52,83.44,83.49,1600.0,42.71,42.71,42.6691,42.6947,1600.0
2006-08-14 14:10:00,83.47,83.48,83.42,83.45,3300.0,42.6844,42.6896,42.6589,42.6742,3300.0
2006-08-14 14:15:00,83.44,83.45,83.4,83.44,3000.0,42.6691,42.6742,42.6486,42.6691,3000.0
2006-08-14 14:20:00,83.45,83.45,83.29,83.29,4500.0,42.6742,42.6742,42.5924,42.5924,4500.0
2006-08-14 14:25:00,83.31,83.37,83.26,83.36,2900.0,42.6026,42.6333,42.5771,42.6282,2900.0
2006-08-14 14:30:00,83.35,83.46,83.35,83.46,5500.0,42.6231,42.6793,42.6231,42.6793,5500.0
2006-08-14 14:35:00,83.47,83.57,83.47,83.54,5200.0,42.6844,42.7356,42.6844,42.7202,5200.0
2006-08-14 14:40:00,83.55,83.59,83.55,83.59,2600.0,42.7254,42.7458,42.7254,42.7458,2600.0
2006-08-14 14:45:00,83.59,83.59,83.39,83.39,3900.0,42.7458,42.7458,42.6435,42.6435,3900.0
2006-08-14 14:50:00,83.41,83.42,83.23,83.26,7000.0,42.6538,42.6589,42.5617,42.5771,7000.0
2006-08-14 14:55:00,83.26,83.26,83.14,83.24,9600.0,42.5771,42.5771,42.5157,42.5668,9600.0
2006-08-14 15:00:00,83.25,83.25,83.1,83.1,3900.0,42.5719,42.5719,42.4952,42.4952,3900.0
2006-08-14 15:05:00,83.1,83.18,83.1,83.17,8400.0,42.4952,42.5361,42.4952,42.531,8400.0
2006-08-14 15:10:00,83.18,83.28,83.18,83.24,5000.0,42.5361,42.5873,42.5361,42.5668,5000.0
2006-08-14 15:15:00,83.25,83.29,83.24,83.25,5700.0,42.5719,42.5924,42.5668,42.5719,5700.0
2006-08-14 15:20:00,83.25,83.33,83.25,83.33,7700.0,42.5719,42.6128,42.5719,42.6128,7700.0
2006-08-14 15:25:00,83.34,83.4,83.31,83.31,2900.0,42.618,42.6486,42.6026,42.6026,2900.0
2006-08-14 15:30:00,83.31,83.31,83.22,83.22,4500.0,42.6026,42.6026,42.5566,42.5566,4500.0
2006-08-14 15:35:00,83.25,83.34,83.24,83.3,16600.0,42.5719,42.618,42.5668,42.5975,16600.0
2006-08-14 15:40:00,83.33,83.36,83.33,83.36,3200.0,42.6128,42.6282,42.6128,42.6282,3200.0
2006-08-14 15:45:00,83.38,83.44,83.35,83.35,10000.0,42.6384,42.6691,42.6231,42.6231,10000.0
2006-08-14 15:50:00,83.35,83.36,83.28,83.35,14800.0,42.6231,42.6282,42.5873,42.6231,14800.0
2006-08-14 15:55:00,83.36,83.44,83.34,83.39,20900.0,42.6282,42.6691,42.618,42.6435,20900.0
2006-08-15 09:30:00,84.41,84.47,84.35,84.4,10300.0,43.1651,43.1958,43.1345,43.16,10300.0
2006-08-15 09:35:00,84.41,84.46,84.01,84.01,10900.0,43.1651,43.1907,42.9606,42.9606,10900.0
2006-08-15 09:40:00,83.94,84.45,83.94,84.42,35000.0,42.9248,43.1856,42.9248,43.1702,35000.0
2006-08-15 09:45:00,84.44,84.99,84.43,84.84,31100.0,43.1805,43.4617,43.1754,43.385,31100.0
2006-08-15 09:50:00,84.9,84.9,84.6,84.71,16600.0,43.4157,43.4157,43.2623,43.3185,16600.0
2006-08-15 09:55:00,84.76,84.78,84.71,84.78,7900.0,43.3441,43.3543,43.3185,43.3543,7900.0
2006-08-15 10:00:00,84.7,84.7,84.53,84.56,10300.0,43.3134,43.3134,43.2265,43.2418,10300.0
2006-08-15 10:05:00,84.54,84.6,84.48,84.49,8300.0,43.2316,43.2623,43.2009,43.206,8300.0
2006-08-15 10:10:00,84.5,84.65,84.48,84.58,5300.0,43.2112,43.2879,43.2009,43.2521,5300.0
2006-08-15 10:15:00,84.58,84.65,84.48,84.52,3400.0,43.2521,43.2879,43.2009,43.2214,3400.0
2006-08-15 10:20:00,84.56,84.56,84.43,84.47,7100.0,43.2418,43.2418,43.1754,43.1958,7100.0
2006-08-15 10:25:00,84.46,84.52,84.45,84.52,8700.0,43.1907,43.2214,43.1856,43.2214,8700.0
2006-08-15 10:30:00,84.54,84.55,84.43,84.44,22400.0,43.2316,43.2367,43.1754,43.1805,22400.0
2006-08-15 10:35:00,84.45,84.47,84.0,84.39,16000.0,43.1856,43.1958,42.9555,43.1549,16000.0
2006-08-15 10:40:00,84.41,84.5,84.4,84.4,7900.0,43.1651,43.2112,43.16,43.16,7900.0
2006-08-15 10:45:00,84.48,84.51,84.4,84.4,8200.0,43.2009,43.2163,43.16,43.16,8200.0
2006-08-15 10:50:00,84.4,84.46,84.36,84.38,4700.0,43.16,43.1907,43.1396,43.1498,4700.0
2006-08-15 10:55:00,84.44,84.46,84.44,84.44,1300.0,43.1805,43.1907,43.1805,43.1805,1300.0
2006-08-15 11:00:00,84.4,84.46,84.38,84.41,12400.0,43.16,43.1907,43.1498,43.1651,12400.0
2006-08-15 11:05:00,84.4,84.45,84.39,84.44,13700.0,43.16,43.1856,43.1549,43.1805,13700.0
2006-08-15 11:10:00,84.42,84.54,84.42,84.5,8300.0,43.1702,43.2316,43.1702,43.2112,8300.0
2006-08-15 11:15:00,84.55,84.55,84.48,84.49,2700.0,43.2367,43.2367,43.2009,43.206,2700.0
2006-08-15 11:20:00,84.56,84.56,84.45,84.47,700.0,43.2418,43.2418,43.1856,43.1958,700.0
2006-08-15 11:25:00,84.45,84.57,84.45,84.53,2000.0,43.1856,43.247,43.1856,43.2265,2000.0
2006-08-15 11:30:00,84.56,84.56,84.36,84.43,3600.0,43.2418,43.2418,43.1396,43.1754,3600.0
2006-08-15 11:35:00,84.43,84.43,84.38,84.43,2700.0,43.1754,43.1754,43.1498,43.1754,2700.0
2006-08-15 11:40:00,84.42,84.44,84.36,84.38,3500.0,43.1702,43.1805,43.1396,43.1498,3500.0
2006-08-15 11:45:00,84.37,84.45,84.36,84.38,2400.0,43.1447,43.1856,43.1396,43.1498,2400.0
2006-08-15 11:50:00,84.44,84.55,84.33,84.33,6500.0,43.1805,43.2367,43.1242,43.1242,6500.0
2006-08-15 11:55:00,84.29,84.35,84.29,84.32,1600.0,43.1038,43.1345,43.1038,43.1191,1600.0
2006-08-15 12:00:00,84.31,84.37,84.3,84.3,3600.0,43.114,43.1447,43.1089,43.1089,3600.0
2006-08-15 12:05:00,84.34,84.35,84.31,84.33,2200.0,43.1293,43.1345,43.114,43.1242,2200.0
2006-08-15 12:10:00,84.35,84.49,84.32,84.46,4900.0,43.1345,43.206,43.1191,43.1907,4900.0
2006-08-15 12:15:00,84.46,84.49,84.42,84.48,5600.0,43.1907,43.206,43.1702,43.2009,5600.0
2006-08-15 12:20:00,84.43,84.49,84.43,84.49,3500.0,43.1754,43.206,43.1754,43.206,3500.0
2006-08-15 12:25:00,84.49,84.54,84.4,84.54,8500.0,43.206,43.2316,43.16,43.2316,8500.0
2006-08-15 12:30:00,84.57,84.64,84.57,84.61,10600.0,43.247,43.2827,43.247,43.2674,10600.0
2006-08-15 12:35:00,84.6,84.64,84.6,84.63,5600.0,43.2623,43.2827,43.2623,43.2776,5600.0
2006-08-15 12:40:00,84.63,84.64,84.6,84.61,10700.0,43.2776,43.2827,43.2623,43.2674,10700.0
2006-08-15 12:45:00,84.62,84.64,84.61,84.63,4200.0,43.2725,43.2827,43.2674,43.2776,4200.0
2006-08-15 12:50:00,84.63,84.64,84.6,84.64,20300.0,43.2776,43.2827,43.2623,43.2827,20300.0
2006-08-15 12:55:00,84.64,84.64,84.56,84.57,6200.0,43.2827,43.2827,43.2418,43.247,6200.0
2006-08-15 13:00:00,84.57,84.6,84.5,84.55,11300.0,43.247,43.2623,43.2112,43.2367,11300.0
2006-08-15 13:05:00,84.55,84.62,84.55,84.6,27700.0,43.2367,43.2725,43.2367,43.2623,27700.0
2006-08-15 13:10:00,84.56,84.65,84.56,84.65,13600.0,43.2418,43.2879,43.2418,43.2879,13600.0
2006-08-15 13:15:00,84.62,84.65,84.53,84.59,11400.0,43.2725,43.2879,43.2265,43.2572,11400.0
2006-08-15 13:20:00,84.58,84.63,84.57,84.59,15500.0,43.2521,43.2776,43.247,43.2572,15500.0
2006-08-15 13:25:00,84.58,84.6,84.54,84.55,4700.0,43.2521,43.2623,43.2316,43.2367,4700.0
2006-08-15 13:30:00,84.56,84.6,84.54,84.59,5400.0,43.2418,43.2623,43.2316,43.2572,5400.0
2006-08-15 13:35:00,84.6,84.6,84.55,84.6,2700.0,43.2623,43.2623,43.2367,43.2623,2700.0
2006-08-15 13:40:00,84.59,84.6,84.55,84.59,3900.0,43.2572,43.2623,43.2367,43.2572,3900.0
2006-08-15 13:45:00,84.59,84.6,84.55,84.6,3100.0,43.2572,43.2623,43.2367,43.2623,3100.0
2006-08-15 13:50:00,84.59,84.59,84.53,84.55,5400.0,43.2572,43.2572,43.2265,43.2367,5400.0
2006-08-15 13:55:00,84.55,84.6,84.53,84.57,6300.0,43.2367,43.2623,43.2265,43.247,6300.0
2006-08-15 14:00:00,84.58,84.58,84.4,84.45,11300.0,43.2521,43.2521,43.16,43.1856,11300.0
2006-08-15 14:05:00,84.5,84.6,84.5,84.52,13700.0,43.2112,43.2623,43.2112,43.2214,13700.0
2006-08-15 14:10:00,84.52,84.63,84.52,84.57,6100.0,43.2214,43.2776,43.2214,43.247,6100.0
2006-08-15 14:15:00,84.56,84.61,84.5,84.6,4800.0,43.2418,43.2674,43.2112,43.2623,4800.0
2006-08-15 14:20:00,84.59,84.66,84.48,84.66,8200.0,43.2572,43.293,43.2009,43.293,8200.0
2006-08-15 14:25:00,84.66,84.66,84.51,84.57,3000.0,43.293,43.293,43.2163,43.247,3000.0
2006-08-15 14:30:00,84.57,84.59,84.55,84.55,2900.0,43.247,43.2572,43.2367,43.2367,2900.0
2006-08-15 14:35:00,84.57,84.69,84.57,84.64,3900.0,43.247,43.3083,43.247,43.2827,3900.0
2006-08-15 14:40:00,84.62,84.62,84.56,84.56,2300.0,43.2725,43.2725,43.2418,43.2418,2300.0
2006-08-15 14:45:00,84.57,84.63,84.57,84.61,3400.0,43.247,43.2776,43.247,43.2674,3400.0
2006-08-15 14:50:00,84.6,84.6,84.56,84.6,1800.0,43.2623,43.2623,43.2418,43.2623,1800.0
2006-08-15 14:55:00,84.61,84.71,84.56,84.66,10200.0,43.2674,43.3185,43.2418,43.293,10200.0
2006-08-15 15:00:00,84.69,84.7,84.65,84.7,5900.0,43.3083,43.3134,43.2879,43.3134,5900.0
2006-08-15 15:05:00,84.7,84.75,84.69,84.69,4400.0,43.3134,43.339,43.3083,43.3083,4400.0
2006-08-15 15:10:00,84.69,84.77,84.69,84.71,5700.0,43.3083,43.3492,43.3083,43.3185,5700.0
2006-08-15 15:15:00,84.71,84.71,84.66,84.66,2800.0,43.3185,43.3185,43.293,43.293,2800.0
2006-08-15 15:20:00,84.66,84.75,84.66,84.69,6800.0,43.293,43.339,43.293,43.3083,6800.0
2006-08-15 15:25:00,84.7,84.77,84.68,84.77,7600.0,43.3134,43.3492,43.3032,43.3492,7600.0
2006-08-15 15:30:00,84.74,84.77,84.69,84.69,2600.0,43.3339,43.3492,43.3083,43.3083,2600.0
2006-08-15 15:35:00,84.67,84.77,84.67,84.74,7400.0,43.2981,43.3492,43.2981,43.3339,7400.0
2006-08-15 15:40:00,84.74,84.8,84.74,84.78,5000.0,43.3339,43.3646,43.3339,43.3543,5000.0
2006-08-15 15:45:00,84.79,84.89,84.79,84.89,5500.0,43.3595,43.4106,43.3595,43.4106,5500.0
2006-08-15 15:50:00,84.88,84.89,84.8,84.86,10200.0,43.4055,43.4106,43.3646,43.3953,10200.0
2006-08-15 15:55:00,84.83,84.87,84.8,84.85,10400.0,43.3799,43.4004,43.3646,43.3901,10400.0
2006-08-16 09:30:00,85.65,85.65,85.31,85.5,7200.0,43.7992,43.7992,43.6254,43.7225,7200.0
2006-08-16 09:35:00,85.39,85.54,85.23,85.42,8200.0,43.6663,43.743,43.5845,43.6816,8200.0
2006-08-16 09:40:00,85.42,85.54,85.33,85.51,14200.0,43.6816,43.743,43.6356,43.7276,14200.0
2006-08-16 09:45:00,85.51,85.51,85.37,85.43,44500.0,43.7276,43.7276,43.6561,43.6867,44500.0
2006-08-16 09:50:00,85.43,85.49,85.41,85.45,6400.0,43.6867,43.7174,43.6765,43.697,6400.0
2006-08-16 09:55:00,85.47,85.55,85.41,85.5,15500.0,43.7072,43.7481,43.6765,43.7225,15500.0
2006-08-16 10:00:00,85.5,85.52,85.46,85.52,20400.0,43.7225,43.7328,43.7021,43.7328,20400.0
2006-08-16 10:05:00,85.51,85.55,85.5,85.52,14900.0,43.7276,43.7481,43.7225,43.7328,14900.0
2006-08-16 10:10:00,85.54,85.64,85.54,85.64,7700.0,43.743,43.7941,43.743,43.7941,7700.0
2006-08-16 10:15:00,85.65,85.87,85.64,85.8,25300.0,43.7992,43.9117,43.7941,43.8759,25300.0
2006-08-16 10:20:00,85.82,86.12,85.82,86.07,16000.0,43.8862,44.0396,43.8862,44.014,16000.0
2006-08-16 10:25:00,86.07,86.12,85.93,86.0,10700.0,44.014,44.0396,43.9424,43.9782,10700.0
2006-08-16 10:30:00,85.99,86.02,85.94,86.0,5400.0,43.9731,43.9884,43.9475,43.9782,5400.0
2006-08-16 10:35:00,85.99,86.04,85.91,85.91,6700.0,43.9731,43.9987,43.9322,43.9322,6700.0
2006-08-16 10:40:00,85.91,85.95,85.87,85.91,9500.0,43.9322,43.9526,43.9117,43.9322,9500.0
2006-08-16 10:45:00,85.87,85.89,85.75,85.75,15500.0,43.9117,43.922,43.8504,43.8504,15500.0
2006-08-16 10:50:00,85.71,85.71,85.65,85.68,13000.0,43.8299,43.8299,43.7992,43.8146,13000.0
2006-08-16 10:55:00,85.67,85.8,85.67,85.8,3000.0,43.8095,43.8759,43.8095,43.8759,3000.0
2006-08-16 11:00:00,85.8,86.0,85.76,85.93,32200.0,43.8759,43.9782,43.8555,43.9424,32200.0
2006-08-16 11:05:00,85.93,85.95,85.87,85.9,1400.0,43.9424,43.9526,43.9117,43.9271,1400.0
2006-08-16 11:10:00,85.88,85.89,85.78,85.89,5800.0,43.9169,43.922,43.8657,43.922,5800.0
2006-08-16 11:15:00,85.89,85.97,85.82,85.92,9000.0,43.922,43.9629,43.8862,43.9373,9000.0
2006-08-16 11:20:00,85.92,85.94,85.81,85.81,4400.0,43.9373,43.9475,43.8811,43.8811,4400.0
2006-08-16 11:25:00,85.81,85.86,85.81,85.85,21300.0,43.8811,43.9066,43.8811,43.9015,21300.0
2006-08-16 11:30:00,85.85,85.87,85.8,85.81,5500.0,43.9015,43.9117,43.8759,43.8811,5500.0
2006-08-16 11:35:00,85.8,85.82,85.73,85.74,8300.0,43.8759,43.8862,43.8401,43.8453,8300.0
2006-08-16 11:40:00,85.73,85.8,85.73,85.78,6100.0,43.8401,43.8759,43.8401,43.8657,6100.0
2006-08-16 11:45:00,85.78,85.79,85.69,85.72,7100.0,43.8657,43.8708,43.8197,43.835,7100.0
2006-08-16 11:50:00,85.69,85.7,85.57,85.57,13500.0,43.8197,43.8248,43.7583,43.7583,13500.0
2006-08-16 11:55:00,85.57,85.66,85.52,85.56,7800.0,43.7583,43.8044,43.7328,43.7532,7800.0
2006-08-16 12:00:00,85.55,85.63,85.55,85.59,3800.0,43.7481,43.789,43.7481,43.7686,3800.0
2006-08-16 12:05:00,85.63,85.67,85.59,85.63,5400.0,43.789,43.8095,43.7686,43.789,5400.0
2006-08-16 12:10:00,85.63,85.71,85.6,85.66,3200.0,43.789,43.8299,43.7737,43.8044,3200.0
2006-08-16 12:15:00,85.72,85.75,85.62,85.63,6500.0,43.835,43.8504,43.7839,43.789,6500.0
2006-08-16 12:20:00,85.63,85.66,85.63,85.64,6400.0,43.789,43.8044,43.789,43.7941,6400.0
2006-08-16 12:25:00,85.63,85.65,85.57,85.65,5500.0,43.789,43.7992,43.7583,43.7992,5500.0
2006-08-16 12:30:00,85.64,85.67,85.6,85.65,7100.0,43.7941,43.8095,43.7737,43.7992,7100.0
2006-08-16 12:35:00,85.63,85.63,85.6,85.6,8500.0,43.789,43.789,43.7737,43.7737,8500.0
2006-08-16 12:40:00,85.61,85.65,85.58,85.63,5700.0,43.7788,43.7992,43.7634,43.789,5700.0
2006-08-16 12:45:00,85.59,85.59,85.46,85.53,11000.0,43.7686,43.7686,43.7021,43.7379,11000.0
2006-08-16 12:50:00,85.48,85.55,85.48,85.52,35100.0,43.7123,43.7481,43.7123,43.7328,35100.0
2006-08-16 12:55:00,85.47,85.61,85.47,85.57,9300.0,43.7072,43.7788,43.7072,43.7583,9300.0
2006-08-16 13:00:00,85.57,85.58,85.48,85.53,6400.0,43.7583,43.7634,43.7123,43.7379,6400.0
2006-08-16 13:05:00,85.5,85.58,85.5,85.58,2800.0,43.7225,43.7634,43.7225,43.7634,2800.0
2006-08-16 13:10:00,85.55,85.55,85.55,85.55,1500.0,43.7481,43.7481,43.7481,43.7481,1500.0
2006-08-16 13:15:00,85.56,85.59,85.55,85.55,4400.0,43.7532,43.7686,43.7481,43.7481,4400.0
2006-08-16 13:20:00,85.54,85.6,85.52,85.6,2100.0,43.743,43.7737,43.7328,43.7737,2100.0
2006-08-16 13:25:00,85.6,85.72,85.59,85.63,4100.0,43.7737,43.835,43.7686,43.789,4100.0
2006-08-16 13:30:00,85.63,85.7,85.62,85.67,4200.0,43.789,43.8248,43.7839,43.8095,4200.0
2006-08-16 13:35:00,85.67,85.69,85.64,85.67,3800.0,43.8095,43.8197,43.7941,43.8095,3800.0
2006-08-16 13:40:00,85.66,85.66,85.53,85.54,17400.0,43.8044,43.8044,43.7379,43.743,17400.0
2006-08-16 13:45:00,85.53,85.6,85.49,85.59,4600.0,43.7379,43.7737,43.7174,43.7686,4600.0
2006-08-16 13:50:00,85.57,85.6,85.52,85.58,10400.0,43.7583,43.7737,43.7328,43.7634,10400.0
2006-08-16 13:55:00,85.55,85.59,85.55,85.59,4500.0,43.7481,43.7686,43.7481,43.7686,4500.0
2006-08-16 14:00:00,85.59,85.6,85.57,85.6,5500.0,43.7686,43.7737,43.7583,43.7737,5500.0
2006-08-16 14:05:00,85.59,85.6,85.55,85.58,4900.0,43.7686,43.7737,43.7481,43.7634,4900.0
2006-08-16 14:10:00,85.54,85.6,85.51,85.6,7600.0,43.743,43.7737,43.7276,43.7737,7600.0
2006-08-16 14:15:00,85.6,85.6,85.5,85.5,21200.0,43.7737,43.7737,43.7225,43.7225,21200.0
2006-08-16 14:20:00,85.5,85.55,85.5,85.52,5400.0,43.7225,43.7481,43.7225,43.7328,5400.0
2006-08-16 14:25:00,85.53,85.55,85.5,85.52,5700.0,43.7379,43.7481,43.7225,43.7328,5700.0
2006-08-16 14:30:00,85.53,85.56,85.5,85.54,23800.0,43.7379,43.7532,43.7225,43.743,23800.0
2006-08-16 14:35:00,85.52,85.61,85.5,85.56,13800.0,43.7328,43.7788,43.7225,43.7532,13800.0
2006-08-16 14:40:00,85.56,85.57,85.51,85.55,13800.0,43.7532,43.7583,43.7276,43.7481,13800.0
2006-08-16 14:45:00,85.55,85.56,85.49,85.51,14200.0,43.7481,43.7532,43.7174,43.7276,14200.0
2006-08-16 14:50:00,85.5,85.56,85.5,85.56,7300.0,43.7225,43.7532,43.7225,43.7532,7300.0
2006-08-16 14:55:00,85.55,85.63,85.52,85.63,14800.0,43.7481,43.789,43.7328,43.789,14800.0
2006-08-16 15:00:00,85.63,85.72,85.6,85.72,11300.0,43.789,43.835,43.7737,43.835,11300.0
2006-08-16 15:05:00,85.72,85.83,85.72,85.83,12600.0,43.835,43.8913,43.835,43.8913,12600.0
2006-08-16 15:10:00,85.82,85.85,85.78,85.83,6400.0,43.8862,43.9015,43.8657,43.8913,6400.0
2006-08-16 15:15:00,85.83,85.85,85.81,85.85,4900.0,43.8913,43.9015,43.8811,43.9015,4900.0
2006-08-16 15:20:00,85.85,85.87,85.8,85.81,6500.0,43.9015,43.9117,43.8759,43.8811,6500.0
2006-08-16 15:25:00,85.8,85.8,85.71,85.77,6000.0,43.8759,43.8759,43.8299,43.8606,6000.0
2006-08-16 15:30:00,85.77,85.8,85.75,85.75,5400.0,43.8606,43.8759,43.8504,43.8504,5400.0
2006-08-16 15:35:00,85.74,85.79,85.72,85.78,6600.0,43.8453,43.8708,43.835,43.8657,6600.0
2006-08-16 15:40:00,85.77,85.81,85.72,85.79,4700.0,43.8606,43.8811,43.835,43.8708,4700.0
2006-08-16 15:45:00,85.83,85.83,85.81,85.83,5200.0,43.8913,43.8913,43.8811,43.8913,5200.0
2006-08-16 15:50:00,85.85,85.94,85.85,85.88,14800.0,43.9015,43.9475,43.9015,43.9169,14800.0
2006-08-16 15:55:00,85.89,85.93,85.85,85.85,21900.0,43.922,43.9424,43.9015,43.9015,21900.0
2006-08-17 09:30:00,85.78,85.88,85.78,85.88,300.0,43.8657,43.9169,43.8657,43.9169,300.0
2006-08-17 09:35:00,85.88,85.9,85.63,85.82,8200.0,43.9169,43.9271,43.789,43.8862,8200.0
2006-08-17 09:40:00,85.8,85.88,85.69,85.87,13400.0,43.8759,43.9169,43.8197,43.9117,13400.0
2006-08-17 09:45:00,85.9,86.13,85.9,86.13,10600.0,43.9271,44.0447,43.9271,44.0447,10600.0
2006-08-17 09:50:00,86.1,86.14,86.03,86.08,5300.0,44.0294,44.0498,43.9936,44.0191,5300.0
2006-08-17 09:55:00,86.08,86.1,86.02,86.03,5400.0,44.0191,44.0294,43.9884,43.9936,5400.0
2006-08-17 10:00:00,86.09,86.19,86.02,86.02,11500.0,44.0242,44.0754,43.9884,43.9884,11500.0
2006-08-17 10:05:00,86.02,86.06,86.0,86.06,6300.0,43.9884,44.0089,43.9782,44.0089,6300.0
2006-08-17 10:10:00,86.06,86.12,86.02,86.12,9500.0,44.0089,44.0396,43.9884,44.0396,9500.0
2006-08-17 10:15:00,86.12,86.14,86.07,86.13,5200.0,44.0396,44.0498,44.014,44.0447,5200.0
2006-08-17 10:20:00,86.13,86.25,86.13,86.25,3300.0,44.0447,44.1061,44.0447,44.1061,3300.0
2006-08-17 10:25:00,86.25,86.29,86.21,86.29,4500.0,44.1061,44.1265,44.0856,44.1265,4500.0
2006-08-17 10:30:00,86.27,86.28,86.17,86.17,12100.0,44.1163,44.1214,44.0652,44.0652,12100.0
2006-08-17 10:35:00,86.19,86.19,86.1,86.1,6900.0,44.0754,44.0754,44.0294,44.0294,6900.0
2006-08-17 10:40:00,86.09,86.14,86.07,86.14,8400.0,44.0242,44.0498,44.014,44.0498,8400.0
2006-08-17 10:45:00,86.13,86.14,86.07,86.11,6000.0,44.0447,44.0498,44.014,44.0345,6000.0
2006-08-17 10:50:00,86.11,86.15,86.05,86.15,13300.0,44.0345,44.0549,44.0038,44.0549,13300.0
2006-08-17 10:55:00,86.14,86.16,86.12,86.15,2100.0,44.0498,44.06,44.0396,44.0549,2100.0
2006-08-17 11:00:00,86.16,86.21,86.12,86.12,5500.0,44.06,44.0856,44.0396,44.0396,5500.0
2006-08-17 11:05:00,86.13,86.25,86.13,86.25,4800.0,44.0447,44.1061,44.0447,44.1061,4800.0
2006-08-17 11:10:00,86.25,86.25,86.16,86.2,5800.0,44.1061,44.1061,44.06,44.0805,5800.0
2006-08-17 11:15:00,86.22,86.26,86.21,86.26,5200.0,44.0907,44.1112,44.0856,44.1112,5200.0
2006-08-17 11:20:00,86.27,86.37,86.25,86.35,7400.0,44.1163,44.1674,44.1061,44.1572,7400.0
2006-08-17 11:25:00,86.35,86.47,86.35,86.47,5600.0,44.1572,44.2186,44.1572,44.2186,5600.0
2006-08-17 11:30:00,86.52,86.61,86.45,86.51,12400.0,44.2441,44.2902,44.2083,44.239,12400.0
2006-08-17 11:35:00,86.51,86.64,86.51,86.56,5100.0,44.239,44.3055,44.239,44.2646,5100.0
2006-08-17 11:40:00,86.56,86.56,86.46,86.46,3500.0,44.2646,44.2646,44.2135,44.2135,3500.0
2006-08-17 11:45:00,86.45,86.48,86.42,86.46,3500.0,44.2083,44.2237,44.193,44.2135,3500.0
2006-08-17 11:50:00,86.46,86.49,86.34,86.34,6600.0,44.2135,44.2288,44.1521,44.1521,6600.0
2006-08-17 11:55:00,86.35,86.39,86.32,86.35,3700.0,44.1572,44.1777,44.1419,44.1572,3700.0
2006-08-17 12:00:00,86.37,86.39,86.26,86.34,5400.0,44.1674,44.1777,44.1112,44.1521,5400.0
2006-08-17 12:05:00,86.37,86.38,86.28,86.28,6900.0,44.1674,44.1725,44.1214,44.1214,6900.0
2006-08-17 12:10:00,86.29,86.3,86.2,86.27,10400.0,44.1265,44.1316,44.0805,44.1163,10400.0
2006-08-17 12:15:00,86.29,86.33,86.24,86.27,4300.0,44.1265,44.147,44.1009,44.1163,4300.0
2006-08-17 12:20:00,86.29,86.34,86.29,86.29,2400.0,44.1265,44.1521,44.1265,44.1265,2400.0
2006-08-17 12:25:00,86.28,86.38,86.28,86.3,6300.0,44.1214,44.1725,44.1214,44.1316,6300.0
2006-08-17 12:30:00,86.35,86.35,86.32,86.35,2800.0,44.1572,44.1572,44.1419,44.1572,2800.0
2006-08-17 12:35:00,86.35,86.36,86.32,86.32,3400.0,44.1572,44.1623,44.1419,44.1419,3400.0
2006-08-17 12:40:00,86.35,86.4,86.33,86.34,3700.0,44.1572,44.1828,44.147,44.1521,3700.0
2006-08-17 12:45:00,86.36,86.4,86.33,86.33,1500.0,44.1623,44.1828,44.147,44.147,1500.0
2006-08-17 12:50:00,86.34,86.4,86.34,86.36,3200.0,44.1521,44.1828,44.1521,44.1623,3200.0
2006-08-17 12:55:00,86.37,86.4,86.36,86.4,1800.0,44.1674,44.1828,44.1623,44.1828,1800.0
2006-08-17 13:00:00,86.39,86.39,86.34,86.34,5300.0,44.1777,44.1777,44.1521,44.1521,5300.0
2006-08-17 13:05:00,86.35,86.38,86.34,86.34,3100.0,44.1572,44.1725,44.1521,44.1521,3100.0
2006-08-17 13:10:00,86.34,86.4,86.34,86.37,2500.0,44.1521,44.1828,44.1521,44.1674,2500.0
2006-08-17 13:15:00,86.42,86.46,86.42,86.46,2100.0,44.193,44.2135,44.193,44.2135,2100.0
2006-08-17 13:20:00,86.49,86.5,86.44,86.47,6200.0,44.2288,44.2339,44.2032,44.2186,6200.0
2006-08-17 13:25:00,86.47,86.5,86.42,86.42,4000.0,44.2186,44.2339,44.193,44.193,4000.0
2006-08-17 13:30:00,86.43,86.46,86.41,86.43,1800.0,44.1981,44.2135,44.1879,44.1981,1800.0
2006-08-17 13:35:00,86.44,86.46,86.4,86.4,4300.0,44.2032,44.2135,44.1828,44.1828,4300.0
2006-08-17 13:40:00,86.44,86.44,86.37,86.37,8400.0,44.2032,44.2032,44.1674,44.1674,8400.0
2006-08-17 13:45:00,86.41,86.43,86.39,86.4,8100.0,44.1879,44.1981,44.1777,44.1828,8100.0
2006-08-17 13:50:00,86.4,86.41,86.35,86.36,5900.0,44.1828,44.1879,44.1572,44.1623,5900.0
2006-08-17 13:55:00,86.37,86.38,86.29,86.3,5700.0,44.1674,44.1725,44.1265,44.1316,5700.0
2006-08-17 14:00:00,86.31,86.34,86.31,86.33,5200.0,44.1367,44.1521,44.1367,44.147,5200.0
2006-08-17 14:05:00,86.32,86.33,86.25,86.3,7300.0,44.1419,44.147,44.1061,44.1316,7300.0
2006-08-17 14:10:00,86.31,86.31,86.26,86.29,4300.0,44.1367,44.1367,44.1112,44.1265,4300.0
2006-08-17 14:15:00,86.29,86.32,86.25,86.29,10500.0,44.1265,44.1419,44.1061,44.1265,10500.0
2006-08-17 14:20:00,86.3,86.32,86.27,86.27,5900.0,44.1316,44.1419,44.1163,44.1163,5900.0
2006-08-17 14:25:00,86.28,86.29,86.26,86.26,7100.0,44.1214,44.1265,44.1112,44.1112,7100.0
2006-08-17 14:30:00,86.26,86.27,86.22,86.22,6600.0,44.1112,44.1163,44.0907,44.0907,6600.0
2006-08-17 14:35:00,86.21,86.32,86.19,86.32,6700.0,44.0856,44.1419,44.0754,44.1419,6700.0
2006-08-17 14:40:00,86.32,86.32,86.29,86.3,4100.0,44.1419,44.1419,44.1265,44.1316,4100.0
2006-08-17 14:45:00,86.29,86.32,86.29,86.3,6000.0,44.1265,44.1419,44.1265,44.1316,6000.0
2006-08-17 14:50:00,86.29,86.33,86.27,86.27,6300.0,44.1265,44.147,44.1163,44.1163,6300.0
2006-08-17 14:55:00,86.32,86.32,86.29,86.29,2100.0,44.1419,44.1419,44.1265,44.1265,2100.0
2006-08-17 15:00:00,86.31,86.32,86.28,86.29,7100.0,44.1367,44.1419,44.1214,44.1265,7100.0
2006-08-17 15:05:00,86.31,86.33,86.3,86.31,8800.0,44.1367,44.147,44.1316,44.1367,8800.0
2006-08-17 15:10:00,86.31,86.33,86.29,86.3,4600.0,44.1367,44.147,44.1265,44.1316,4600.0
2006-08-17 15:15:00,86.31,86.31,86.28,86.31,7400.0,44.1367,44.1367,44.1214,44.1367,7400.0
2006-08-17 15:20:00,86.3,86.3,86.27,86.3,7200.0,44.1316,44.1316,44.1163,44.1316,7200.0
2006-08-17 15:25:00,86.28,86.29,86.28,86.29,5400.0,44.1214,44.1265,44.1214,44.1265,5400.0
2006-08-17 15:30:00,86.27,86.29,86.27,86.27,6800.0,44.1163,44.1265,44.1163,44.1163,6800.0
2006-08-17 15:35:00,86.3,86.3,86.21,86.22,8800.0,44.1316,44.1316,44.0856,44.0907,8800.0
2006-08-17 15:40:00,86.25,86.25,86.18,86.18,8700.0,44.1061,44.1061,44.0703,44.0703,8700.0
2006-08-17 15:45:00,86.18,86.18,86.13,86.13,13700.0,44.0703,44.0703,44.0447,44.0447,13700.0
2006-08-17 15:50:00,86.12,86.12,86.1,86.1,15600.0,44.0396,44.0396,44.0294,44.0294,15600.0
2006-08-17 15:55:00,86.09,86.13,86.07,86.09,33000.0,44.0242,44.0447,44.014,44.0242,33000.0
2006-08-18 09:30:00,86.13,86.3,86.1,86.3,22400.0,44.0447,44.1316,44.0294,44.1316,22400.0
2006-08-18 09:35:00,86.29,86.29,86.2,86.23,1300.0,44.1265,44.1265,44.0805,44.0958,1300.0
2006-08-18 09:40:00,86.22,86.3,86.2,86.25,2200.0,44.0907,44.1316,44.0805,44.1061,2200.0
2006-08-18 09:45:00,86.28,86.33,86.27,86.27,3900.0,44.1214,44.147,44.1163,44.1163,3900.0
2006-08-18 09:50:00,86.27,86.27,86.16,86.16,6500.0,44.1163,44.1163,44.06,44.06,6500.0
2006-08-18 09:55:00,86.17,86.26,86.17,86.19,7000.0,44.0652,44.1112,44.0652,44.0754,7000.0
2006-08-18 10:00:00,86.17,86.23,86.1,86.23,6900.0,44.0652,44.0958,44.0294,44.0958,6900.0
2006-08-18 10:05:00,86.23,86.25,86.12,86.25,19300.0,44.0958,44.1061,44.0396,44.1061,19300.0
2006-08-18 10:10:00,86.25,86.4,86.18,86.34,10100.0,44.1061,44.1828,44.0703,44.1521,10100.0
2006-08-18 10:15:00,86.36,86.36,86.24,86.24,2800.0,44.1623,44.1623,44.1009,44.1009,2800.0
2006-08-18 10:20:00,86.26,86.3,86.26,86.28,5200.0,44.1112,44.1316,44.1112,44.1214,5200.0
2006-08-18 10:25:00,86.28,86.3,86.26,86.28,2400.0,44.1214,44.1316,44.1112,44.1214,2400.0
2006-08-18 10:30:00,86.3,86.33,86.22,86.22,8600.0,44.1316,44.147,44.0907,44.0907,8600.0
2006-08-18 10:35:00,86.27,86.32,86.18,86.32,15700.0,44.1163,44.1419,44.0703,44.1419,15700.0
2006-08-18 10:40:00,86.32,86.35,86.23,86.27,9600.0,44.1419,44.1572,44.0958,44.1163,9600.0
2006-08-18 10:45:00,86.28,86.31,86.27,86.27,3300.0,44.1214,44.1367,44.1163,44.1163,3300.0
2006-08-18 10:50:00,86.27,86.27,86.21,86.27,4200.0,44.1163,44.1163,44.0856,44.1163,4200.0
2006-08-18 10:55:00,86.27,86.31,86.27,86.31,5600.0,44.1163,44.1367,44.1163,44.1367,5600.0
2006-08-18 11:00:00,86.27,86.36,86.27,86.33,3200.0,44.1163,44.1623,44.1163,44.147,3200.0
2006-08-18 11:05:00,86.32,86.37,86.17,86.17,11100.0,44.1419,44.1674,44.0652,44.0652,11100.0
2006-08-18 11:10:00,86.17,86.22,86.12,86.22,5800.0,44.0652,44.0907,44.0396,44.0907,5800.0
2006-08-18 11:15:00,86.28,86.35,86.28,86.3,2800.0,44.1214,44.1572,44.1214,44.1316,2800.0
2006-08-18 11:20:00,86.32,86.35,86.31,86.33,1700.0,44.1419,44.1572,44.1367,44.147,1700.0
2006-08-18 11:25:00,86.35,86.35,86.28,86.32,3200.0,44.1572,44.1572,44.1214,44.1419,3200.0
2006-08-18 11:30:00,86.32,86.34,86.22,86.24,2900.0,44.1419,44.1521,44.0907,44.1009,2900.0
2006-08-18 11:35:00,86.28,86.35,86.25,86.35,800.0,44.1214,44.1572,44.1061,44.1572,800.0
2006-08-18 11:40:00,86.35,86.39,86.35,86.36,5800.0,44.1572,44.1777,44.1572,44.1623,5800.0
2006-08-18 11:45:00,86.4,86.4,86.35,86.4,1000.0,44.1828,44.1828,44.1572,44.1828,1000.0
2006-08-18 11:50:00,86.39,86.39,86.33,86.39,1900.0,44.1777,44.1777,44.147,44.1777,1900.0
2006-08-18 11:55:00,86.41,86.46,86.38,86.44,3100.0,44.1879,44.2135,44.1725,44.2032,3100.0
2006-08-18 12:00:00,86.43,86.47,86.43,86.44,2500.0,44.1981,44.2186,44.1981,44.2032,2500.0
2006-08-18 12:05:00,86.44,86.45,86.39,86.42,10200.0,44.2032,44.2083,44.1777,44.193,10200.0
2006-08-18 12:10:00,86.42,86.43,86.32,86.33,6800.0,44.193,44.1981,44.1419,44.147,6800.0
2006-08-18 12:15:00,86.34,86.39,86.34,86.35,3600.0,44.1521,44.1777,44.1521,44.1572,3600.0
2006-08-18 12:20:00,86.35,86.35,86.29,86.29,2400.0,44.1572,44.1572,44.1265,44.1265,2400.0
2006-08-18 12:25:00,86.32,86.34,86.32,86.32,6100.0,44.1419,44.1521,44.1419,44.1419,6100.0
2006-08-18 12:30:00,86.31,86.31,86.26,86.28,2800.0,44.1367,44.1367,44.1112,44.1214,2800.0
2006-08-18 12:35:00,86.26,86.27,86.23,86.23,3700.0,44.1112,44.1163,44.0958,44.0958,3700.0
2006-08-18 12:40:00,86.26,86.27,86.25,86.25,3500.0,44.1112,44.1163,44.1061,44.1061,3500.0
2006-08-18 12:45:00,86.26,86.29,86.25,86.28,1800.0,44.1112,44.1265,44.1061,44.1214,1800.0
2006-08-18 12:50:00,86.26,86.26,86.23,86.25,3400.0,44.1112,44.1112,44.0958,44.1061,3400.0
2006-08-18 12:55:00,86.28,86.29,86.28,86.29,1900.0,44.1214,44.1265,44.1214,44.1265,1900.0
2006-08-18 13:00:00,86.29,86.3,86.28,86.29,1600.0,44.1265,44.1316,44.1214,44.1265,1600.0
2006-08-18 13:05:00,86.29,86.3,86.24,86.3,4600.0,44.1265,44.1316,44.1009,44.1316,4600.0
2006-08-18 13:10:00,86.3,86.33,86.27,86.3,7100.0,44.1316,44.147,44.1163,44.1316,7100.0
2006-08-18 13:15:00,86.29,86.33,86.29,86.33,1800.0,44.1265,44.147,44.1265,44.147,1800.0
2006-08-18 13:20:00,86.33,86.38,86.32,86.36,2800.0,44.147,44.1725,44.1419,44.1623,2800.0
2006-08-18 13:25:00,86.35,86.35,86.3,86.3,4100.0,44.1572,44.1572,44.1316,44.1316,4100.0
2006-08-18 13:30:00,86.33,86.34,86.31,86.34,1700.0,44.147,44.1521,44.1367,44.1521,1700.0
2006-08-18 13:35:00,86.33,86.34,86.32,86.34,1400.0,44.147,44.1521,44.1419,44.1521,1400.0
2006-08-18 13:40:00,86.37,86.39,86.34,86.34,8700.0,44.1674,44.1777,44.1521,44.1521,8700.0
2006-08-18 13:45:00,86.33,86.35,86.26,86.26,3200.0,44.147,44.1572,44.1112,44.1112,3200.0
2006-08-18 13:50:00,86.26,86.3,86.25,86.27,3100.0,44.1112,44.1316,44.1061,44.1163,3100.0
2006-08-18 13:55:00,86.25,86.28,86.25,86.26,1000.0,44.1061,44.1214,44.1061,44.1112,1000.0
2006-08-18 14:00:00,86.27,86.32,86.27,86.32,2400.0,44.1163,44.1419,44.1163,44.1419,2400.0
2006-08-18 14:05:00,86.34,86.36,86.31,86.34,1900.0,44.1521,44.1623,44.1367,44.1521,1900.0
2006-08-18 14:10:00,86.34,86.36,86.34,86.35,2800.0,44.1521,44.1623,44.1521,44.1572,2800.0
2006-08-18 14:15:00,86.35,86.47,86.35,86.45,10000.0,44.1572,44.2186,44.1572,44.2083,10000.0
2006-08-18 14:20:00,86.46,86.5,86.46,86.49,11300.0,44.2135,44.2339,44.2135,44.2288,11300.0
2006-08-18 14:25:00,86.54,86.54,86.5,86.52,6400.0,44.2544,44.2544,44.2339,44.2441,6400.0
2006-08-18 14:30:00,86.52,86.64,86.52,86.62,11600.0,44.2441,44.3055,44.2441,44.2953,11600.0
2006-08-18 14:35:00,86.63,86.69,86.61,86.69,9100.0,44.3004,44.3311,44.2902,44.3311,9100.0
2006-08-18 14:40:00,86.69,86.69,86.62,86.62,6500.0,44.3311,44.3311,44.2953,44.2953,6500.0
2006-08-18 14:45:00,86.63,86.63,86.56,86.56,6900.0,44.3004,44.3004,44.2646,44.2646,6900.0
2006-08-18 14:50:00,86.53,86.56,86.47,86.52,13100.0,44.2492,44.2646,44.2186,44.2441,13100.0
2006-08-18 14:55:00,86.52,86.52,86.48,86.48,6900.0,44.2441,44.2441,44.2237,44.2237,6900.0
2006-08-18 15:00:00,86.5,86.54,86.48,86.5,8700.0,44.2339,44.2544,44.2237,44.2339,8700.0
2006-08-18 15:05:00,86.49,86.5,86.45,86.47,7300.0,44.2288,44.2339,44.2083,44.2186,7300.0
2006-08-18 15:10:00,86.5,86.55,86.5,86.53,9600.0,44.2339,44.2595,44.2339,44.2492,9600.0
2006-08-18 15:15:00,86.5,86.53,86.44,86.49,18300.0,44.2339,44.2492,44.2032,44.2288,18300.0
2006-08-18 15:20:00,86.5,86.5,86.35,86.39,17000.0,44.2339,44.2339,44.1572,44.1777,17000.0
2006-08-18 15:25:00,86.36,86.48,86.35,86.4,17500.0,44.1623,44.2237,44.1572,44.1828,17500.0
2006-08-18 15:30:00,86.41,86.46,86.32,86.33,13100.0,44.1879,44.2135,44.1419,44.147,13100.0
2006-08-18 15:35:00,86.33,86.33,86.1,86.24,16800.0,44.147,44.147,44.0294,44.1009,16800.0
2006-08-18 15:40:00,86.2,86.2,86.02,86.08,21700.0,44.0805,44.0805,43.9884,44.0191,21700.0
2006-08-18 15:45:00,86.09,86.13,86.05,86.06,11600.0,44.0242,44.0447,44.0038,44.0089,11600.0
2006-08-18 15:50:00,86.06,86.17,86.04,86.11,17200.0,44.0089,44.0652,43.9987,44.0345,17200.0
2006-08-18 15:55:00,86.13,86.16,86.06,86.06,21400.0,44.0447,44.06,44.0089,44.0089,21400.0
2006-08-21 09:30:00,86.01,86.15,85.95,86.15,8000.0,43.9833,44.0549,43.9526,44.0549,8000.0
2006-08-21 09:35:00,86.15,86.15,85.96,86.04,10400.0,44.0549,44.0549,43.9578,43.9987,10400.0
2006-08-21 09:40:00,86.1,86.15,85.95,86.15,7500.0,44.0294,44.0549,43.9526,44.0549,7500.0
2006-08-21 09:45:00,86.19,86.43,86.19,86.43,10300.0,44.0754,44.1981,44.0754,44.1981,10300.0
2006-08-21 09:50:00,86.47,86.5,86.43,86.44,11300.0,44.2186,44.2339,44.1981,44.2032,11300.0
2006-08-21 09:55:00,86.4,86.54,86.4,86.47,4900.0,44.1828,44.2544,44.1828,44.2186,4900.0
2006-08-21 10:00:00,86.52,86.55,86.49,86.52,7000.0,44.2441,44.2595,44.2288,44.2441,7000.0
2006-08-21 10:05:00,86.54,86.76,86.54,86.73,20500.0,44.2544,44.3669,44.2544,44.3515,20500.0
2006-08-21 10:10:00,86.75,86.8,86.73,86.78,11200.0,44.3617,44.3873,44.3515,44.3771,11200.0
2006-08-21 10:15:00,86.78,86.88,86.68,86.76,8200.0,44.3771,44.4282,44.326,44.3669,8200.0
2006-08-21 10:20:00,86.79,86.87,86.79,86.82,11500.0,44.3822,44.4231,44.3822,44.3975,11500.0
2006-08-21 10:25:00,86.82,86.83,86.76,86.76,7100.0,44.3975,44.4027,44.3669,44.3669,7100.0
2006-08-21 10:30:00,86.76,86.85,86.73,86.85,8600.0,44.3669,44.4129,44.3515,44.4129,8600.0
2006-08-21 10:35:00,86.85,86.85,86.78,86.84,7300.0,44.4129,44.4129,44.3771,44.4078,7300.0
2006-08-21 10:40:00,86.84,86.86,86.82,86.85,13400.0,44.4078,44.418,44.3975,44.4129,13400.0
2006-08-21 10:45:00,86.88,86.97,86.88,86.93,4700.0,44.4282,44.4743,44.4282,44.4538,4700.0
2006-08-21 10:50:00,86.94,87.06,86.94,87.05,17500.0,44.4589,44.5203,44.4589,44.5152,17500.0
2006-08-21 10:55:00,87.06,87.24,86.96,87.22,23100.0,44.5203,44.6123,44.4691,44.6021,23100.0
2006-08-21 11:00:00,87.18,87.23,87.11,87.15,13800.0,44.5816,44.6072,44.5458,44.5663,13800.0
2006-08-21 11:05:00,87.15,87.2,87.12,87.2,5500.0,44.5663,44.5919,44.551,44.5919,5500.0
2006-08-21 11:10:00,87.19,87.19,87.05,87.19,7400.0,44.5868,44.5868,44.5152,44.5868,7400.0
2006-08-21 11:15:00,87.2,87.27,87.18,87.27,6200.0,44.5919,44.6277,44.5816,44.6277,6200.0
2006-08-21 11:20:00,87.27,87.29,87.26,87.26,6800.0,44.6277,44.6379,44.6226,44.6226,6800.0
2006-08-21 11:25:00,87.25,87.29,87.2,87.23,9000.0,44.6174,44.6379,44.5919,44.6072,9000.0
2006-08-21 11:30:00,87.25,87.29,87.24,87.25,1800.0,44.6174,44.6379,44.6123,44.6174,1800.0
2006-08-21 11:35:00,87.32,87.37,87.32,87.32,7300.0,44.6532,44.6788,44.6532,44.6532,7300.0
2006-08-21 11:40:00,87.32,87.33,87.25,87.31,16300.0,44.6532,44.6583,44.6174,44.6481,16300.0
2006-08-21 11:45:00,87.31,87.39,87.3,87.34,13300.0,44.6481,44.689,44.643,44.6635,13300.0
2006-08-21 11:50:00,87.34,87.44,87.32,87.39,11100.0,44.6635,44.7146,44.6532,44.689,11100.0
2006-08-21 11:55:00,87.41,87.44,87.39,87.43,12100.0,44.6993,44.7146,44.689,44.7095,12100.0
2006-08-21 12:00:00,87.43,87.55,87.41,87.51,12200.0,44.7095,44.7708,44.6993,44.7504,12200.0
2006-08-21 12:05:00,87.5,87.57,87.45,87.54,4400.0,44.7453,44.7811,44.7197,44.7657,4400.0
2006-08-21 12:10:00,87.48,87.66,87.48,87.57,18000.0,44.7351,44.8271,44.7351,44.7811,18000.0
2006-08-21 12:15:00,87.57,87.67,87.47,87.54,9500.0,44.7811,44.8322,44.7299,44.7657,9500.0
2006-08-21 12:20:00,87.54,87.55,87.48,87.53,8900.0,44.7657,44.7708,44.7351,44.7606,8900.0
2006-08-21 12:25:00,87.47,87.52,87.47,87.5,7900.0,44.7299,44.7555,44.7299,44.7453,7900.0
2006-08-21 12:30:00,87.5,87.53,87.49,87.51,4300.0,44.7453,44.7606,44.7402,44.7504,4300.0
2006-08-21 12:35:00,87.46,87.51,87.46,87.5,5400.0,44.7248,44.7504,44.7248,44.7453,5400.0
2006-08-21 12:40:00,87.47,87.62,87.42,87.55,18100.0,44.7299,44.8066,44.7044,44.7708,18100.0
2006-08-21 12:45:00,87.6,87.64,87.55,87.58,4900.0,44.7964,44.8169,44.7708,44.7862,4900.0
2006-08-21 12:50:00,87.58,87.63,87.57,87.6,4500.0,44.7862,44.8118,44.7811,44.7964,4500.0
2006-08-21 12:55:00,87.61,87.65,87.58,87.63,3600.0,44.8015,44.822,44.7862,44.8118,3600.0
2006-08-21 13:00:00,87.63,87.63,87.55,87.6,15600.0,44.8118,44.8118,44.7708,44.7964,15600.0
2006-08-21 13:05:00,87.59,87.68,87.58,87.64,14700.0,44.7913,44.8373,44.7862,44.8169,14700.0
2006-08-21 13:10:00,87.66,87.76,87.59,87.75,4600.0,44.8271,44.8782,44.7913,44.8731,4600.0
2006-08-21 13:15:00,87.71,87.83,87.7,87.83,9700.0,44.8527,44.914,44.8476,44.914,9700.0
2006-08-21 13:20:00,87.9,88.0,87.89,87.98,25000.0,44.9498,45.001,44.9447,44.9907,25000.0
2006-08-21 13:25:00,87.97,87.99,87.84,87.92,15000.0,44.9856,44.9959,44.9191,44.9601,15000.0
2006-08-21 13:30:00,87.89,87.94,87.86,87.88,18600.0,44.9447,44.9703,44.9294,44.9396,18600.0
2006-08-21 13:35:00,87.88,87.94,87.88,87.93,5100.0,44.9396,44.9703,44.9396,44.9652,5100.0
2006-08-21 13:40:00,87.93,88.0,87.91,87.96,7000.0,44.9652,45.001,44.9549,44.9805,7000.0
2006-08-21 13:45:00,87.97,88.0,87.92,87.96,8400.0,44.9856,45.001,44.9601,44.9805,8400.0
2006-08-21 13:50:00,87.98,88.0,87.97,87.99,4200.0,44.9907,45.001,44.9856,44.9959,4200.0
2006-08-21 13:55:00,87.99,88.0,87.98,87.98,13000.0,44.9959,45.001,44.9907,44.9907,13000.0
2006-08-21 14:00:00,87.99,88.05,87.99,88.01,11200.0,44.9959,45.0265,44.9959,45.0061,11200.0
2006-08-21 14:05:00,88.01,88.05,87.98,88.03,5400.0,45.0061,45.0265,44.9907,45.0163,5400.0
2006-08-21 14:10:00,88.02,88.02,87.95,88.0,7100.0,45.0112,45.0112,44.9754,45.001,7100.0
2006-08-21 14:15:00,87.99,88.0,87.95,87.97,5800.0,44.9959,45.001,44.9754,44.9856,5800.0
2006-08-21 14:20:00,87.95,88.01,87.94,88.0,4400.0,44.9754,45.0061,44.9703,45.001,4400.0
2006-08-21 14:25:00,88.01,88.06,88.0,88.04,7500.0,45.0061,45.0317,45.001,45.0214,7500.0
2006-08-21 14:30:00,88.05,88.08,88.03,88.07,7400.0,45.0265,45.0419,45.0163,45.0368,7400.0
2006-08-21 14:35:00,88.07,88.1,88.06,88.08,9800.0,45.0368,45.0521,45.0317,45.0419,9800.0
2006-08-21 14:40:00,88.08,88.08,88.03,88.03,11400.0,45.0419,45.0419,45.0163,45.0163,11400.0
2006-08-21 14:45:00,88.03,88.06,88.02,88.06,14600.0,45.0163,45.0317,45.0112,45.0317,14600.0
2006-08-21 14:50:00,88.07,88.07,88.01,88.03,8900.0,45.0368,45.0368,45.0061,45.0163,8900.0
2006-08-21 14:55:00,88.01,88.12,88.01,88.12,20400.0,45.0061,45.0623,45.0061,45.0623,20400.0
2006-08-21 15:00:00,88.11,88.25,88.06,88.23,22400.0,45.0572,45.1288,45.0317,45.1186,22400.0
2006-08-21 15:05:00,88.23,88.25,88.14,88.24,18800.0,45.1186,45.1288,45.0726,45.1237,18800.0
2006-08-21 15:10:00,88.2,88.25,88.18,88.2,14300.0,45.1032,45.1288,45.093,45.1032,14300.0
2006-08-21 15:15:00,88.19,88.22,88.19,88.21,7500.0,45.0981,45.1135,45.0981,45.1084,7500.0
2006-08-21 15:20:00,88.22,88.33,88.21,88.32,17200.0,45.1135,45.1697,45.1084,45.1646,17200.0
2006-08-21 15:25:00,88.31,88.35,88.2,88.22,12600.0,45.1595,45.1799,45.1032,45.1135,12600.0
2006-08-21 15:30:00,88.22,88.25,88.2,88.21,7000.0,45.1135,45.1288,45.1032,45.1084,7000.0
2006-08-21 15:35:00,88.22,88.26,88.21,88.22,14000.0,45.1135,45.1339,45.1084,45.1135,14000.0
2006-08-21 15:40:00,88.22,88.31,88.22,88.24,9700.0,45.1135,45.1595,45.1135,45.1237,9700.0
2006-08-21 15:45:00,88.26,88.3,88.14,88.14,9500.0,45.1339,45.1544,45.0726,45.0726,9500.0
2006-08-21 15:50:00,88.14,88.2,88.1,88.1,10000.0,45.0726,45.1032,45.0521,45.0521,10000.0
2006-08-21 15:55:00,88.07,88.13,87.99,88.05,34600.0,45.0368,45.0674,44.9959,45.0265,34600.0
2006-08-22 09:35:00,88.5,88.72,88.29,88.49,28000.0,45.2567,45.3692,45.1493,45.2515,28000.0
2006-08-22 09:40:00,88.55,88.6,88.46,88.5,13300.0,45.2822,45.3078,45.2362,45.2567,13300.0
2006-08-22 09:45:00,88.57,88.57,88.34,88.37,46900.0,45.2925,45.2925,45.1748,45.1902,46900.0
2006-08-22 09:50:00,88.32,88.51,88.26,88.45,26500.0,45.1646,45.2618,45.1339,45.2311,26500.0
2006-08-22 09:55:00,88.46,88.47,88.35,88.41,13800.0,45.2362,45.2413,45.1799,45.2106,13800.0
2006-08-22 10:00:00,88.41,88.47,88.3,88.47,33500.0,45.2106,45.2413,45.1544,45.2413,33500.0
2006-08-22 10:05:00,88.46,88.5,88.39,88.42,20300.0,45.2362,45.2567,45.2004,45.2157,20300.0
2006-08-22 10:10:00,88.43,88.45,88.38,88.42,26300.0,45.2209,45.2311,45.1953,45.2157,26300.0
2006-08-22 10:15:00,88.43,88.45,88.41,88.43,12400.0,45.2209,45.2311,45.2106,45.2209,12400.0
2006-08-22 10:20:00,88.43,88.5,88.41,88.41,21100.0,45.2209,45.2567,45.2106,45.2106,21100.0
2006-08-22 10:25:00,88.44,88.44,88.25,88.27,22100.0,45.226,45.226,45.1288,45.139,22100.0
2006-08-22 10:30:00,88.28,88.3,88.03,88.05,48600.0,45.1442,45.1544,45.0163,45.0265,48600.0
2006-08-22 10:35:00,88.04,88.1,87.86,87.98,36400.0,45.0214,45.0521,44.9294,44.9907,36400.0
2006-08-22 10:40:00,87.96,88.12,87.95,88.09,24700.0,44.9805,45.0623,44.9754,45.047,24700.0
2006-08-22 10:45:00,88.09,88.15,88.06,88.1,5100.0,45.047,45.0777,45.0317,45.0521,5100.0
2006-08-22 10:50:00,88.1,88.15,88.07,88.1,12400.0,45.0521,45.0777,45.0368,45.0521,12400.0
2006-08-22 10:55:00,88.14,88.25,88.13,88.25,6200.0,45.0726,45.1288,45.0674,45.1288,6200.0
2006-08-22 11:00:00,88.25,88.29,88.2,88.24,12000.0,45.1288,45.1493,45.1032,45.1237,12000.0
2006-08-22 11:05:00,88.23,88.24,88.16,88.21,11100.0,45.1186,45.1237,45.0828,45.1084,11100.0
2006-08-22 11:10:00,88.21,88.4,88.2,88.34,21700.0,45.1084,45.2055,45.1032,45.1748,21700.0
2006-08-22 11:15:00,88.34,88.37,88.3,88.32,6400.0,45.1748,45.1902,45.1544,45.1646,6400.0
2006-08-22 11:20:00,88.33,88.4,88.31,88.35,9800.0,45.1697,45.2055,45.1595,45.1799,9800.0
2006-08-22 11:25:00,88.35,88.36,88.19,88.22,10400.0,45.1799,45.1851,45.0981,45.1135,10400.0
2006-08-22 11:30:00,88.22,88.23,88.14,88.19,9500.0,45.1135,45.1186,45.0726,45.0981,9500.0
2006-08-22 11:35:00,88.19,88.23,88.19,88.2,5500.0,45.0981,45.1186,45.0981,45.1032,5500.0
2006-08-22 11:40:00,88.21,88.22,88.19,88.19,15800.0,45.1084,45.1135,45.0981,45.0981,15800.0
2006-08-22 11:45:00,88.19,88.19,88.12,88.12,10300.0,45.0981,45.0981,45.0623,45.0623,10300.0
2006-08-22 11:50:00,88.12,88.14,88.1,88.11,7400.0,45.0623,45.0726,45.0521,45.0572,7400.0
2006-08-22 11:55:00,88.1,88.18,88.1,88.18,12600.0,45.0521,45.093,45.0521,45.093,12600.0
2006-08-22 12:00:00,88.17,88.18,88.1,88.11,11100.0,45.0879,45.093,45.0521,45.0572,11100.0
2006-08-22 12:05:00,88.1,88.2,88.1,88.2,22200.0,45.0521,45.1032,45.0521,45.1032,22200.0
2006-08-22 12:10:00,88.16,88.19,88.13,88.14,8300.0,45.0828,45.0981,45.0674,45.0726,8300.0
2006-08-22 12:15:00,88.14,88.23,88.13,88.19,18600.0,45.0726,45.1186,45.0674,45.0981,18600.0
2006-08-22 12:20:00,88.19,88.19,88.11,88.11,7000.0,45.0981,45.0981,45.0572,45.0572,7000.0
2006-08-22 12:25:00,88.11,88.16,88.1,88.14,3800.0,45.0572,45.0828,45.0521,45.0726,3800.0
2006-08-22 12:30:00,88.14,88.16,88.11,88.14,12800.0,45.0726,45.0828,45.0572,45.0726,12800.0
2006-08-22 12:35:00,88.13,88.15,88.12,88.13,3800.0,45.0674,45.0777,45.0623,45.0674,3800.0
2006-08-22 12:40:00,88.14,88.18,88.14,88.16,10300.0,45.0726,45.093,45.0726,45.0828,10300.0
2006-08-22 12:45:00,88.18,88.2,88.15,88.18,48900.0,45.093,45.1032,45.0777,45.093,48900.0
2006-08-22 12:50:00,88.18,88.2,88.16,88.18,36100.0,45.093,45.1032,45.0828,45.093,36100.0
2006-08-22 12:55:00,88.18,88.2,88.16,88.19,6400.0,45.093,45.1032,45.0828,45.0981,6400.0
2006-08-22 13:00:00,88.18,88.18,88.09,88.14,38500.0,45.093,45.093,45.047,45.0726,38500.0
2006-08-22 13:05:00,88.1,88.1,88.01,88.02,15000.0,45.0521,45.0521,45.0061,45.0112,15000.0
2006-08-22 13:10:00,88.03,88.07,87.97,88.07,8900.0,45.0163,45.0368,44.9856,45.0368,8900.0
2006-08-22 13:15:00,88.1,88.17,88.05,88.13,9600.0,45.0521,45.0879,45.0265,45.0674,9600.0
2006-08-22 13:20:00,88.12,88.12,87.97,87.98,7400.0,45.0623,45.0623,44.9856,44.9907,7400.0
2006-08-22 13:25:00,87.99,88.1,87.99,88.05,12800.0,44.9959,45.0521,44.9959,45.0265,12800.0
2006-08-22 13:30:00,88.05,88.05,87.99,87.99,13900.0,45.0265,45.0265,44.9959,44.9959,13900.0
2006-08-22 13:35:00,88.0,88.0,87.9,87.92,9400.0,45.001,45.001,44.9498,44.9601,9400.0
2006-08-22 13:40:00,87.9,87.94,87.85,87.9,7900.0,44.9498,44.9703,44.9243,44.9498,7900.0
2006-08-22 13:45:00,87.85,87.85,87.7,87.78,4300.0,44.9243,44.9243,44.8476,44.8885,4300.0
2006-08-22 13:50:00,87.79,87.79,87.6,87.64,9600.0,44.8936,44.8936,44.7964,44.8169,9600.0
2006-08-22 13:55:00,87.64,87.73,87.64,87.67,5800.0,44.8169,44.8629,44.8169,44.8322,5800.0
2006-08-22 14:00:00,87.63,87.66,87.5,87.54,8500.0,44.8118,44.8271,44.7453,44.7657,8500.0
2006-08-22 14:05:00,87.55,87.61,87.54,87.57,6000.0,44.7708,44.8015,44.7657,44.7811,6000.0
2006-08-22 14:10:00,87.57,87.67,87.54,87.6,17500.0,44.7811,44.8322,44.7657,44.7964,17500.0
2006-08-22 14:15:00,87.55,87.72,87.55,87.72,17100.0,44.7708,44.8578,44.7708,44.8578,17100.0
2006-08-22 14:20:00,87.71,87.78,87.66,87.68,14100.0,44.8527,44.8885,44.8271,44.8373,14100.0
2006-08-22 14:25:00,87.67,87.69,87.64,87.69,8900.0,44.8322,44.8424,44.8169,44.8424,8900.0
2006-08-22 14:30:00,87.69,87.72,87.65,87.69,8200.0,44.8424,44.8578,44.822,44.8424,8200.0
2006-08-22 14:35:00,87.7,87.7,87.64,87.64,8500.0,44.8476,44.8476,44.8169,44.8169,8500.0
2006-08-22 14:40:00,87.67,87.8,87.67,87.75,16200.0,44.8322,44.8987,44.8322,44.8731,16200.0
2006-08-22 14:45:00,87.76,87.78,87.72,87.78,14000.0,44.8782,44.8885,44.8578,44.8885,14000.0
2006-08-22 14:50:00,87.77,87.81,87.74,87.79,46000.0,44.8834,44.9038,44.868,44.8936,46000.0
2006-08-22 14:55:00,87.78,87.85,87.76,87.8,32400.0,44.8885,44.9243,44.8782,44.8987,32400.0
2006-08-22 15:00:00,87.85,87.89,87.8,87.8,23000.0,44.9243,44.9447,44.8987,44.8987,23000.0
2006-08-22 15:05:00,87.8,87.86,87.79,87.84,22200.0,44.8987,44.9294,44.8936,44.9191,22200.0
2006-08-22 15:10:00,87.87,87.88,87.8,87.8,18900.0,44.9345,44.9396,44.8987,44.8987,18900.0
2006-08-22 15:15:00,87.8,87.82,87.73,87.8,32200.0,44.8987,44.9089,44.8629,44.8987,32200.0
2006-08-22 15:20:00,87.8,87.85,87.79,87.85,29600.0,44.8987,44.9243,44.8936,44.9243,29600.0
2006-08-22 15:25:00,87.85,87.91,87.75,87.75,57000.0,44.9243,44.9549,44.8731,44.8731,57000.0
2006-08-22 15:30:00,87.75,87.75,87.6,87.6,84100.0,44.8731,44.8731,44.7964,44.7964,84100.0
2006-08-22 15:35:00,87.6,87.6,87.26,87.26,80600.0,44.7964,44.7964,44.6226,44.6226,80600.0
2006-08-22 15:40:00,87.26,87.3,86.93,87.06,137200.0,44.6226,44.643,44.4538,44.5203,137200.0
2006-08-22 15:45:00,87.09,87.15,86.76,86.76,150800.0,44.5356,44.5663,44.3669,44.3669,150800.0
2006-08-22 15:50:00,86.75,86.82,86.54,86.58,174500.0,44.3617,44.3975,44.2544,44.2748,174500.0
2006-08-22 15:55:00,86.58,86.68,86.4,86.4,205500.0,44.2748,44.326,44.1828,44.1828,205500.0
2006-08-23 09:30:00,85.95,85.95,85.86,85.86,200.0,43.9526,43.9526,43.9066,43.9066,200.0
2006-08-23 09:35:00,85.65,85.85,85.6,85.76,141500.0,43.7992,43.9015,43.7737,43.8555,141500.0
2006-08-23 09:40:00,85.77,85.85,85.45,85.5,59700.0,43.8606,43.9015,43.697,43.7225,59700.0
2006-08-23 09:45:00,85.5,85.7,85.45,85.67,29800.0,43.7225,43.8248,43.697,43.8095,29800.0
2006-08-23 09:50:00,85.7,85.77,85.7,85.72,43300.0,43.8248,43.8606,43.8248,43.835,43300.0
2006-08-23 09:55:00,85.67,85.72,85.6,85.7,42000.0,43.8095,43.835,43.7737,43.8248,42000.0
2006-08-23 10:00:00,85.7,85.74,85.58,85.73,29900.0,43.8248,43.8453,43.7634,43.8401,29900.0
2006-08-23 10:05:00,85.7,85.75,85.7,85.75,47000.0,43.8248,43.8504,43.8248,43.8504,47000.0
2006-08-23 10:10:00,85.74,85.75,85.65,85.69,40000.0,43.8453,43.8504,43.7992,43.8197,40000.0
2006-08-23 10:15:00,85.73,85.79,85.7,85.79,20100.0,43.8401,43.8708,43.8248,43.8708,20100.0
2006-08-23 10:20:00,85.76,85.79,85.56,85.6,8700.0,43.8555,43.8708,43.7532,43.7737,8700.0
2006-08-23 10:25:00,85.61,85.67,85.58,85.66,3700.0,43.7788,43.8095,43.7634,43.8044,3700.0
2006-08-23 10:30:00,85.61,85.7,85.61,85.7,7500.0,43.7788,43.8248,43.7788,43.8248,7500.0
2006-08-23 10:35:00,85.69,85.7,85.61,85.66,20800.0,43.8197,43.8248,43.7788,43.8044,20800.0
2006-08-23 10:40:00,85.65,85.7,85.6,85.6,7800.0,43.7992,43.8248,43.7737,43.7737,7800.0
2006-08-23 10:45:00,85.58,85.58,85.29,85.33,22300.0,43.7634,43.7634,43.6151,43.6356,22300.0
2006-08-23 10:50:00,85.35,85.55,85.28,85.44,10800.0,43.6458,43.7481,43.61,43.6918,10800.0
2006-08-23 10:55:00,85.4,85.5,85.38,85.5,7000.0,43.6714,43.7225,43.6612,43.7225,7000.0
2006-08-23 11:00:00,85.53,85.53,85.48,85.51,16700.0,43.7379,43.7379,43.7123,43.7276,16700.0
2006-08-23 11:05:00,85.56,85.6,85.55,85.58,9500.0,43.7532,43.7737,43.7481,43.7634,9500.0
2006-08-23 11:10:00,85.57,85.6,85.54,85.58,7700.0,43.7583,43.7737,43.743,43.7634,7700.0
2006-08-23 11:15:00,85.6,85.6,85.5,85.58,8000.0,43.7737,43.7737,43.7225,43.7634,8000.0
2006-08-23 11:20:00,85.57,85.6,85.56,85.59,10300.0,43.7583,43.7737,43.7532,43.7686,10300.0
2006-08-23 11:25:00,85.6,85.6,85.59,85.6,156800.0,43.7737,43.7737,43.7686,43.7737,156800.0
2006-08-23 11:30:00,85.59,85.6,85.56,85.59,14800.0,43.7686,43.7737,43.7532,43.7686,14800.0
2006-08-23 11:35:00,85.59,85.69,85.59,85.69,21400.0,43.7686,43.8197,43.7686,43.8197,21400.0
2006-08-23 11:40:00,85.68,85.69,85.59,85.65,7900.0,43.8146,43.8197,43.7686,43.7992,7900.0
2006-08-23 11:45:00,85.63,85.65,85.59,85.59,6900.0,43.789,43.7992,43.7686,43.7686,6900.0
2006-08-23 11:50:00,85.63,85.63,85.54,85.58,15100.0,43.789,43.789,43.743,43.7634,15100.0
2006-08-23 11:55:00,85.56,85.56,85.48,85.49,7100.0,43.7532,43.7532,43.7123,43.7174,7100.0
2006-08-23 12:00:00,85.5,85.58,85.49,85.5,11200.0,43.7225,43.7634,43.7174,43.7225,11200.0
2006-08-23 12:05:00,85.49,85.53,85.4,85.46,18200.0,43.7174,43.7379,43.6714,43.7021,18200.0
2006-08-23 12:10:00,85.46,85.51,85.39,85.43,7700.0,43.7021,43.7276,43.6663,43.6867,7700.0
2006-08-23 12:15:00,85.41,85.42,85.37,85.4,6600.0,43.6765,43.6816,43.6561,43.6714,6600.0
2006-08-23 12:20:00,85.4,85.4,85.3,85.34,13600.0,43.6714,43.6714,43.6203,43.6407,13600.0
2006-08-23 12:25:00,85.35,85.36,85.32,85.36,4700.0,43.6458,43.6509,43.6305,43.6509,4700.0
2006-08-23 12:30:00,85.42,85.42,85.31,85.37,4200.0,43.6816,43.6816,43.6254,43.6561,4200.0
2006-08-23 12:35:00,85.35,85.37,85.32,85.34,4600.0,43.6458,43.6561,43.6305,43.6407,4600.0
2006-08-23 12:40:00,85.34,85.36,85.29,85.3,6600.0,43.6407,43.6509,43.6151,43.6203,6600.0
2006-08-23 12:45:00,85.32,85.37,85.32,85.33,4400.0,43.6305,43.6561,43.6305,43.6356,4400.0
2006-08-23 12:50:00,85.35,85.35,85.26,85.29,10200.0,43.6458,43.6458,43.5998,43.6151,10200.0
2006-08-23 12:55:00,85.32,85.36,85.29,85.32,7900.0,43.6305,43.6509,43.6151,43.6305,7900.0
2006-08-23 13:00:00,85.3,85.35,85.28,85.32,5200.0,43.6203,43.6458,43.61,43.6305,5200.0
2006-08-23 13:05:00,85.29,85.3,85.24,85.26,6100.0,43.6151,43.6203,43.5896,43.5998,6100.0
2006-08-23 13:10:00,85.26,85.31,85.26,85.3,3600.0,43.5998,43.6254,43.5998,43.6203,3600.0
2006-08-23 13:15:00,85.29,85.34,85.29,85.29,5000.0,43.6151,43.6407,43.6151,43.6151,5000.0
2006-08-23 13:20:00,85.3,85.31,85.25,85.25,7400.0,43.6203,43.6254,43.5947,43.5947,7400.0
2006-08-23 13:25:00,85.26,85.37,85.26,85.32,5200.0,43.5998,43.6561,43.5998,43.6305,5200.0
2006-08-23 13:30:00,85.34,85.34,85.29,85.29,2900.0,43.6407,43.6407,43.6151,43.6151,2900.0
2006-08-23 13:35:00,85.27,85.3,85.18,85.18,3200.0,43.6049,43.6203,43.5589,43.5589,3200.0
2006-08-23 13:40:00,85.22,85.22,85.06,85.08,5900.0,43.5793,43.5793,43.4975,43.5078,5900.0
2006-08-23 13:45:00,85.13,85.18,85.12,85.12,5000.0,43.5333,43.5589,43.5282,43.5282,5000.0
2006-08-23 13:50:00,85.11,85.12,85.0,85.07,9100.0,43.5231,43.5282,43.4668,43.5026,9100.0
2006-08-23 13:55:00,85.08,85.1,84.81,85.09,14400.0,43.5078,43.518,43.3697,43.5129,14400.0
2006-08-23 14:00:00,85.07,85.11,85.07,85.11,5500.0,43.5026,43.5231,43.5026,43.5231,5500.0
2006-08-23 14:05:00,85.09,85.11,85.05,85.05,7400.0,43.5129,43.5231,43.4924,43.4924,7400.0
2006-08-23 14:10:00,85.06,85.09,85.05,85.09,3800.0,43.4975,43.5129,43.4924,43.5129,3800.0
2006-08-23 14:15:00,85.08,85.1,85.05,85.06,8400.0,43.5078,43.518,43.4924,43.4975,8400.0
2006-08-23 14:20:00,85.06,85.08,85.02,85.02,4900.0,43.4975,43.5078,43.4771,43.4771,4900.0
2006-08-23 14:25:00,85.05,85.05,85.0,85.02,15900.0,43.4924,43.4924,43.4668,43.4771,15900.0
2006-08-23 14:30:00,85.02,85.04,84.97,84.97,23100.0,43.4771,43.4873,43.4515,43.4515,23100.0
2006-08-23 14:35:00,85.0,85.02,84.89,85.01,15600.0,43.4668,43.4771,43.4106,43.472,15600.0
2006-08-23 14:40:00,84.92,85.01,84.91,85.0,3900.0,43.4259,43.472,43.4208,43.4668,3900.0
2006-08-23 14:45:00,84.97,85.01,84.92,84.93,4000.0,43.4515,43.472,43.4259,43.431,4000.0
2006-08-23 14:50:00,84.93,84.94,84.9,84.91,4300.0,43.431,43.4362,43.4157,43.4208,4300.0
2006-08-23 14:55:00,84.92,84.94,84.87,84.87,4600.0,43.4259,43.4362,43.4004,43.4004,4600.0
2006-08-23 15:00:00,84.88,84.93,84.87,84.87,6700.0,43.4055,43.431,43.4004,43.4004,6700.0
2006-08-23 15:05:00,84.87,84.99,84.87,84.91,6000.0,43.4004,43.4617,43.4004,43.4208,6000.0
2006-08-23 15:10:00,84.99,84.99,84.76,84.76,7400.0,43.4617,43.4617,43.3441,43.3441,7400.0
2006-08-23 15:15:00,84.76,84.85,84.75,84.85,7400.0,43.3441,43.3901,43.339,43.3901,7400.0
2006-08-23 15:20:00,84.83,85.0,84.83,84.95,5300.0,43.3799,43.4668,43.3799,43.4413,5300.0
2006-08-23 15:25:00,84.96,85.0,84.91,84.94,9100.0,43.4464,43.4668,43.4208,43.4362,9100.0
2006-08-23 15:30:00,84.94,85.01,84.85,84.97,11100.0,43.4362,43.472,43.3901,43.4515,11100.0
2006-08-23 15:35:00,84.95,85.02,84.95,85.01,14400.0,43.4413,43.4771,43.4413,43.472,14400.0
2006-08-23 15:40:00,85.02,85.09,85.0,85.04,20700.0,43.4771,43.5129,43.4668,43.4873,20700.0
2006-08-23 15:45:00,85.07,85.11,85.03,85.03,7300.0,43.5026,43.5231,43.4822,43.4822,7300.0
2006-08-23 15:50:00,85.03,85.16,85.03,85.14,19100.0,43.4822,43.5487,43.4822,43.5384,19100.0
2006-08-23 15:55:00,85.1,85.35,85.1,85.22,42600.0,43.518,43.6458,43.518,43.5793,42600.0
2006-08-24 09:30:00,85.48,85.48,85.3,85.41,11800.0,43.7123,43.7123,43.6203,43.6765,11800.0
2006-08-24 09:35:00,85.41,85.45,85.29,85.29,7500.0,43.6765,43.697,43.6151,43.6151,7500.0
2006-08-24 09:40:00,85.31,85.49,85.29,85.48,5300.0,43.6254,43.7174,43.6151,43.7123,5300.0
2006-08-24 09:45:00,85.4,85.49,85.35,85.48,4200.0,43.6714,43.7174,43.6458,43.7123,4200.0
2006-08-24 09:50:00,85.4,85.42,85.39,85.42,1700.0,43.6714,43.6816,43.6663,43.6816,1700.0
2006-08-24 09:55:00,85.45,85.5,85.42,85.49,7300.0,43.697,43.7225,43.6816,43.7174,7300.0
2006-08-24 10:00:00,85.5,85.77,85.46,85.6,49000.0,43.7225,43.8606,43.7021,43.7737,49000.0
2006-08-24 10:05:00,85.62,85.64,85.55,85.61,12400.0,43.7839,43.7941,43.7481,43.7788,12400.0
2006-08-24 10:10:00,85.63,85.65,85.54,85.58,9800.0,43.789,43.7992,43.743,43.7634,9800.0
2006-08-24 10:15:00,85.54,85.61,85.51,85.56,6300.0,43.743,43.7788,43.7276,43.7532,6300.0
2006-08-24 10:20:00,85.56,85.62,85.52,85.52,17700.0,43.7532,43.7839,43.7328,43.7328,17700.0
2006-08-24 10:25:00,85.51,85.62,85.5,85.5,9400.0,43.7276,43.7839,43.7225,43.7225,9400.0
2006-08-24 10:30:00,85.52,85.55,85.48,85.55,9300.0,43.7328,43.7481,43.7123,43.7481,9300.0
2006-08-24 10:35:00,85.55,85.6,85.53,85.53,11800.0,43.7481,43.7737,43.7379,43.7379,11800.0
2006-08-24 10:40:00,85.46,85.54,85.46,85.51,10500.0,43.7021,43.743,43.7021,43.7276,10500.0
2006-08-24 10:45:00,85.51,85.52,85.39,85.43,13400.0,43.7276,43.7328,43.6663,43.6867,13400.0
2006-08-24 10:50:00,85.43,85.43,85.33,85.36,5900.0,43.6867,43.6867,43.6356,43.6509,5900.0
2006-08-24 10:55:00,85.39,85.47,85.36,85.4,14800.0,43.6663,43.7072,43.6509,43.6714,14800.0
2006-08-24 11:00:00,85.4,85.46,85.36,85.41,12900.0,43.6714,43.7021,43.6509,43.6765,12900.0
2006-08-24 11:05:00,85.42,85.42,85.31,85.33,6900.0,43.6816,43.6816,43.6254,43.6356,6900.0
2006-08-24 11:10:00,85.34,85.39,85.31,85.31,5900.0,43.6407,43.6663,43.6254,43.6254,5900.0
2006-08-24 11:15:00,85.29,85.36,85.26,85.28,10400.0,43.6151,43.6509,43.5998,43.61,10400.0
2006-08-24 11:20:00,85.31,85.39,85.25,85.29,11600.0,43.6254,43.6663,43.5947,43.6151,11600.0
2006-08-24 11:25:00,85.3,85.34,85.22,85.27,28800.0,43.6203,43.6407,43.5793,43.6049,28800.0
2006-08-24 11:30:00,85.27,85.34,85.21,85.26,8600.0,43.6049,43.6407,43.5742,43.5998,8600.0
2006-08-24 11:35:00,85.26,85.34,85.26,85.34,6300.0,43.5998,43.6407,43.5998,43.6407,6300.0
2006-08-24 11:40:00,85.36,85.48,85.35,85.45,4200.0,43.6509,43.7123,43.6458,43.697,4200.0
2006-08-24 11:45:00,85.45,85.45,85.41,85.44,4500.0,43.697,43.697,43.6765,43.6918,4500.0
2006-08-24 11:50:00,85.44,85.49,85.43,85.49,3300.0,43.6918,43.7174,43.6867,43.7174,3300.0
2006-08-24 11:55:00,85.49,85.49,85.47,85.48,2900.0,43.7174,43.7174,43.7072,43.7123,2900.0
2006-08-24 12:00:00,85.47,85.56,85.46,85.56,9100.0,43.7072,43.7532,43.7021,43.7532,9100.0
2006-08-24 12:05:00,85.58,85.62,85.46,85.49,8700.0,43.7634,43.7839,43.7021,43.7174,8700.0
2006-08-24 12:10:00,85.47,85.5,85.46,85.49,2700.0,43.7072,43.7225,43.7021,43.7174,2700.0
2006-08-24 12:15:00,85.49,85.5,85.48,85.5,8900.0,43.7174,43.7225,43.7123,43.7225,8900.0
2006-08-24 12:20:00,85.5,85.51,85.48,85.51,9200.0,43.7225,43.7276,43.7123,43.7276,9200.0
2006-08-24 12:25:00,85.51,85.51,85.5,85.5,5300.0,43.7276,43.7276,43.7225,43.7225,5300.0
2006-08-24 12:30:00,85.48,85.53,85.46,85.5,4400.0,43.7123,43.7379,43.7021,43.7225,4400.0
2006-08-24 12:35:00,85.46,85.52,85.45,85.51,2700.0,43.7021,43.7328,43.697,43.7276,2700.0
2006-08-24 12:40:00,85.5,85.52,85.49,85.52,3800.0,43.7225,43.7328,43.7174,43.7328,3800.0
2006-08-24 12:45:00,85.51,85.51,85.45,85.5,2700.0,43.7276,43.7276,43.697,43.7225,2700.0
2006-08-24 12:50:00,85.5,85.53,85.49,85.53,2500.0,43.7225,43.7379,43.7174,43.7379,2500.0
2006-08-24 12:55:00,85.51,85.54,85.51,85.52,900.0,43.7276,43.743,43.7276,43.7328,900.0
2006-08-24 13:00:00,85.51,85.51,85.44,85.49,4900.0,43.7276,43.7276,43.6918,43.7174,4900.0
2006-08-24 13:05:00,85.5,85.52,85.49,85.51,6400.0,43.7225,43.7328,43.7174,43.7276,6400.0
2006-08-24 13:10:00,85.51,85.52,85.5,85.52,2500.0,43.7276,43.7328,43.7225,43.7328,2500.0
2006-08-24 13:15:00,85.52,85.52,85.49,85.49,10400.0,43.7328,43.7328,43.7174,43.7174,10400.0
2006-08-24 13:20:00,85.5,85.52,85.45,85.52,13700.0,43.7225,43.7328,43.697,43.7328,13700.0
2006-08-24 13:25:00,85.5,85.53,85.49,85.53,22100.0,43.7225,43.7379,43.7174,43.7379,22100.0
2006-08-24 13:30:00,85.53,85.55,85.5,85.54,11300.0,43.7379,43.7481,43.7225,43.743,11300.0
2006-08-24 13:35:00,85.54,85.54,85.5,85.54,8100.0,43.743,43.743,43.7225,43.743,8100.0
2006-08-24 13:40:00,85.53,85.54,85.49,85.53,56300.0,43.7379,43.743,43.7174,43.7379,56300.0
2006-08-24 13:45:00,85.53,85.54,85.4,85.47,19000.0,43.7379,43.743,43.6714,43.7072,19000.0
2006-08-24 13:50:00,85.46,85.54,85.46,85.5,6800.0,43.7021,43.743,43.7021,43.7225,6800.0
2006-08-24 13:55:00,85.5,85.55,85.5,85.5,20800.0,43.7225,43.7481,43.7225,43.7225,20800.0
2006-08-24 14:00:00,85.5,85.54,85.49,85.5,6800.0,43.7225,43.743,43.7174,43.7225,6800.0
2006-08-24 14:05:00,85.53,85.54,85.49,85.52,12800.0,43.7379,43.743,43.7174,43.7328,12800.0
2006-08-24 14:10:00,85.52,85.53,85.45,85.46,17400.0,43.7328,43.7379,43.697,43.7021,17400.0
2006-08-24 14:15:00,85.46,85.53,85.46,85.48,5800.0,43.7021,43.7379,43.7021,43.7123,5800.0
2006-08-24 14:20:00,85.46,85.49,85.45,85.47,4400.0,43.7021,43.7174,43.697,43.7072,4400.0
2006-08-24 14:25:00,85.47,85.49,85.42,85.49,5200.0,43.7072,43.7174,43.6816,43.7174,5200.0
2006-08-24 14:30:00,85.46,85.5,85.46,85.49,12200.0,43.7021,43.7225,43.7021,43.7174,12200.0
2006-08-24 14:35:00,85.47,85.49,85.46,85.46,8500.0,43.7072,43.7174,43.7021,43.7021,8500.0
2006-08-24 14:40:00,85.45,85.46,85.37,85.44,7700.0,43.697,43.7021,43.6561,43.6918,7700.0
2006-08-24 14:45:00,85.4,85.47,85.4,85.44,4700.0,43.6714,43.7072,43.6714,43.6918,4700.0
2006-08-24 14:50:00,85.43,85.5,85.42,85.46,9900.0,43.6867,43.7225,43.6816,43.7021,9900.0
2006-08-24 14:55:00,85.46,85.5,85.46,85.47,5800.0,43.7021,43.7225,43.7021,43.7072,5800.0
2006-08-24 15:00:00,85.46,85.5,85.44,85.47,8500.0,43.7021,43.7225,43.6918,43.7072,8500.0
2006-08-24 15:05:00,85.46,85.51,85.45,85.51,7500.0,43.7021,43.7276,43.697,43.7276,7500.0
2006-08-24 15:10:00,85.51,85.55,85.49,85.54,8800.0,43.7276,43.7481,43.7174,43.743,8800.0
2006-08-24 15:15:00,85.52,85.53,85.45,85.48,16600.0,43.7328,43.7379,43.697,43.7123,16600.0
2006-08-24 15:20:00,85.47,85.5,85.44,85.5,13300.0,43.7072,43.7225,43.6918,43.7225,13300.0
2006-08-24 15:25:00,85.5,85.54,85.49,85.5,17400.0,43.7225,43.743,43.7174,43.7225,17400.0
2006-08-24 15:30:00,85.53,85.55,85.5,85.52,19000.0,43.7379,43.7481,43.7225,43.7328,19000.0
2006-08-24 15:35:00,85.55,85.56,85.48,85.5,21300.0,43.7481,43.7532,43.7123,43.7225,21300.0
2006-08-24 15:40:00,85.5,85.52,85.49,85.49,27300.0,43.7225,43.7328,43.7174,43.7174,27300.0
2006-08-24 15:45:00,85.51,85.51,85.47,85.49,38500.0,43.7276,43.7276,43.7072,43.7174,38500.0
2006-08-24 15:50:00,85.49,85.5,85.48,85.5,36900.0,43.7174,43.7225,43.7123,43.7225,36900.0
2006-08-24 15:55:00,85.5,85.5,85.35,85.44,43500.0,43.7225,43.7225,43.6458,43.6918,43500.0
2006-08-25 09:30:00,85.3,85.49,85.3,85.35,3800.0,43.6203,43.7174,43.6203,43.6458,3800.0
2006-08-25 09:35:00,85.42,85.44,85.0,85.31,4200.0,43.6816,43.6918,43.4668,43.6254,4200.0
2006-08-25 09:40:00,85.28,85.35,85.2,85.35,3000.0,43.61,43.6458,43.5691,43.6458,3000.0
2006-08-25 09:45:00,85.37,85.5,85.37,85.5,9800.0,43.6561,43.7225,43.6561,43.7225,9800.0
2006-08-25 09:50:00,85.49,85.5,85.4,85.4,21400.0,43.7174,43.7225,43.6714,43.6714,21400.0
2006-08-25 09:55:00,85.45,85.49,85.37,85.4,3200.0,43.697,43.7174,43.6561,43.6714,3200.0
2006-08-25 10:00:00,85.38,85.5,85.38,85.42,6500.0,43.6612,43.7225,43.6612,43.6816,6500.0
2006-08-25 10:05:00,85.44,85.53,85.38,85.38,25500.0,43.6918,43.7379,43.6612,43.6612,25500.0
2006-08-25 10:10:00,85.42,85.5,85.3,85.3,3200.0,43.6816,43.7225,43.6203,43.6203,3200.0
2006-08-25 10:15:00,85.4,85.41,85.3,85.31,2800.0,43.6714,43.6765,43.6203,43.6254,2800.0
2006-08-25 10:20:00,85.37,85.43,85.26,85.34,2700.0,43.6561,43.6867,43.5998,43.6407,2700.0
2006-08-25 10:25:00,85.3,85.43,85.23,85.43,2600.0,43.6203,43.6867,43.5845,43.6867,2600.0
2006-08-25 10:30:00,85.43,85.43,85.36,85.43,2900.0,43.6867,43.6867,43.6509,43.6867,2900.0
2006-08-25 10:35:00,85.41,85.42,85.39,85.4,1000.0,43.6765,43.6816,43.6663,43.6714,1000.0
2006-08-25 10:40:00,85.39,85.43,85.36,85.41,3800.0,43.6663,43.6867,43.6509,43.6765,3800.0
2006-08-25 10:45:00,85.44,85.45,85.4,85.45,5500.0,43.6918,43.697,43.6714,43.697,5500.0
2006-08-25 10:50:00,85.43,85.45,85.38,85.44,4000.0,43.6867,43.697,43.6612,43.6918,4000.0
2006-08-25 10:55:00,85.45,85.5,85.36,85.46,5000.0,43.697,43.7225,43.6509,43.7021,5000.0
2006-08-25 11:00:00,85.47,85.5,85.37,85.44,3200.0,43.7072,43.7225,43.6561,43.6918,3200.0
2006-08-25 11:05:00,85.38,85.45,85.38,85.42,11100.0,43.6612,43.697,43.6612,43.6816,11100.0
2006-08-25 11:10:00,85.42,85.46,85.38,85.43,5100.0,43.6816,43.7021,43.6612,43.6867,5100.0
2006-08-25 11:15:00,85.44,85.44,85.39,85.39,900.0,43.6918,43.6918,43.6663,43.6663,900.0
2006-08-25 11:20:00,85.39,85.39,85.37,85.37,2700.0,43.6663,43.6663,43.6561,43.6561,2700.0
2006-08-25 11:25:00,85.39,85.4,85.29,85.29,5300.0,43.6663,43.6714,43.6151,43.6151,5300.0
2006-08-25 11:30:00,85.29,85.29,85.2,85.25,5000.0,43.6151,43.6151,43.5691,43.5947,5000.0
2006-08-25 11:35:00,85.26,85.3,85.25,85.3,4100.0,43.5998,43.6203,43.5947,43.6203,4100.0
2006-08-25 11:40:00,85.27,85.33,85.27,85.32,3700.0,43.6049,43.6356,43.6049,43.6305,3700.0
2006-08-25 11:45:00,85.32,85.36,85.31,85.36,1600.0,43.6305,43.6509,43.6254,43.6509,1600.0
2006-08-25 11:50:00,85.35,85.36,85.28,85.34,7500.0,43.6458,43.6509,43.61,43.6407,7500.0
2006-08-25 11:55:00,85.35,85.39,85.34,85.39,3800.0,43.6458,43.6663,43.6407,43.6663,3800.0
2006-08-25 12:00:00,85.37,85.37,85.3,85.34,6200.0,43.6561,43.6561,43.6203,43.6407,6200.0
2006-08-25 12:05:00,85.32,85.44,85.3,85.39,12800.0,43.6305,43.6918,43.6203,43.6663,12800.0
2006-08-25 12:10:00,85.35,85.39,85.33,85.38,14500.0,43.6458,43.6663,43.6356,43.6612,14500.0
2006-08-25 12:15:00,85.35,85.39,85.33,85.33,1900.0,43.6458,43.6663,43.6356,43.6356,1900.0
2006-08-25 12:20:00,85.35,85.36,85.28,85.3,2800.0,43.6458,43.6509,43.61,43.6203,2800.0
2006-08-25 12:25:00,85.31,85.34,85.31,85.34,500.0,43.6254,43.6407,43.6254,43.6407,500.0
2006-08-25 12:30:00,85.34,85.34,85.29,85.32,3000.0,43.6407,43.6407,43.6151,43.6305,3000.0
2006-08-25 12:35:00,85.31,85.31,85.29,85.29,1300.0,43.6254,43.6254,43.6151,43.6151,1300.0
2006-08-25 12:40:00,85.3,85.34,85.28,85.34,2000.0,43.6203,43.6407,43.61,43.6407,2000.0
2006-08-25 12:45:00,85.34,85.34,85.31,85.31,1500.0,43.6407,43.6407,43.6254,43.6254,1500.0
2006-08-25 12:50:00,85.34,85.35,85.32,85.35,1100.0,43.6407,43.6458,43.6305,43.6458,1100.0
2006-08-25 12:55:00,85.33,85.34,85.33,85.34,800.0,43.6356,43.6407,43.6356,43.6407,800.0
2006-08-25 13:00:00,85.34,85.35,85.29,85.29,3700.0,43.6407,43.6458,43.6151,43.6151,3700.0
2006-08-25 13:05:00,85.3,85.32,85.3,85.3,2300.0,43.6203,43.6305,43.6203,43.6203,2300.0
2006-08-25 13:10:00,85.3,85.35,85.27,85.33,3400.0,43.6203,43.6458,43.6049,43.6356,3400.0
2006-08-25 13:15:00,85.33,85.35,85.31,85.34,3400.0,43.6356,43.6458,43.6254,43.6407,3400.0
2006-08-25 13:20:00,85.33,85.35,85.28,85.28,3100.0,43.6356,43.6458,43.61,43.61,3100.0
2006-08-25 13:25:00,85.3,85.32,85.27,85.27,2400.0,43.6203,43.6305,43.6049,43.6049,2400.0
2006-08-25 13:30:00,85.28,85.31,85.27,85.28,3800.0,43.61,43.6254,43.6049,43.61,3800.0
2006-08-25 13:35:00,85.32,85.32,85.17,85.17,9800.0,43.6305,43.6305,43.5538,43.5538,9800.0
2006-08-25 13:40:00,85.16,85.2,85.11,85.17,8700.0,43.5487,43.5691,43.5231,43.5538,8700.0
2006-08-25 13:45:00,85.15,85.2,85.15,85.19,3100.0,43.5435,43.5691,43.5435,43.564,3100.0
2006-08-25 13:50:00,85.18,85.19,85.17,85.17,1400.0,43.5589,43.564,43.5538,43.5538,1400.0
2006-08-25 13:55:00,85.18,85.18,85.1,85.11,5400.0,43.5589,43.5589,43.518,43.5231,5400.0
2006-08-25 14:00:00,85.11,85.11,85.0,85.11,11900.0,43.5231,43.5231,43.4668,43.5231,11900.0
2006-08-25 14:05:00,85.11,85.11,85.08,85.1,2300.0,43.5231,43.5231,43.5078,43.518,2300.0
2006-08-25 14:10:00,85.1,85.11,85.06,85.06,2300.0,43.518,43.5231,43.4975,43.4975,2300.0
2006-08-25 14:15:00,85.08,85.08,84.93,85.01,5800.0,43.5078,43.5078,43.431,43.472,5800.0
2006-08-25 14:20:00,85.01,85.06,85.0,85.0,3000.0,43.472,43.4975,43.4668,43.4668,3000.0
2006-08-25 14:25:00,85.02,85.02,84.96,85.01,3500.0,43.4771,43.4771,43.4464,43.472,3500.0
2006-08-25 14:30:00,85.0,85.03,84.96,85.02,6300.0,43.4668,43.4822,43.4464,43.4771,6300.0
2006-08-25 14:35:00,85.02,85.04,84.98,85.0,9600.0,43.4771,43.4873,43.4566,43.4668,9600.0
2006-08-25 14:40:00,85.0,85.01,84.92,84.92,5000.0,43.4668,43.472,43.4259,43.4259,5000.0
2006-08-25 14:45:00,84.94,85.07,84.92,85.06,7000.0,43.4362,43.5026,43.4259,43.4975,7000.0
2006-08-25 14:50:00,85.03,85.03,84.92,84.96,4600.0,43.4822,43.4822,43.4259,43.4464,4600.0
2006-08-25 14:55:00,84.94,84.99,84.93,84.93,4500.0,43.4362,43.4617,43.431,43.431,4500.0
2006-08-25 15:00:00,84.95,84.98,84.91,84.94,4200.0,43.4413,43.4566,43.4208,43.4362,4200.0
2006-08-25 15:05:00,84.93,84.95,84.91,84.93,5300.0,43.431,43.4413,43.4208,43.431,5300.0
2006-08-25 15:10:00,84.9,84.95,84.86,84.88,9500.0,43.4157,43.4413,43.3953,43.4055,9500.0
2006-08-25 15:15:00,84.88,84.94,84.86,84.9,3400.0,43.4055,43.4362,43.3953,43.4157,3400.0
2006-08-25 15:20:00,84.9,84.99,84.9,84.93,5600.0,43.4157,43.4617,43.4157,43.431,5600.0
2006-08-25 15:25:00,84.94,85.04,84.94,85.04,6500.0,43.4362,43.4873,43.4362,43.4873,6500.0
2006-08-25 15:30:00,85.0,85.01,84.98,85.0,18800.0,43.4668,43.472,43.4566,43.4668,18800.0
2006-08-25 15:35:00,85.0,85.04,84.99,85.02,7700.0,43.4668,43.4873,43.4617,43.4771,7700.0
2006-08-25 15:40:00,85.0,85.1,85.0,85.09,8200.0,43.4668,43.518,43.4668,43.5129,8200.0
2006-08-25 15:45:00,85.09,85.12,85.08,85.1,7000.0,43.5129,43.5282,43.5078,43.518,7000.0
2006-08-25 15:50:00,85.11,85.18,85.09,85.12,12800.0,43.5231,43.5589,43.5129,43.5282,12800.0
2006-08-25 15:55:00,85.13,85.14,85.1,85.11,23800.0,43.5333,43.5384,43.518,43.5231,23800.0
2006-08-28 09:30:00,85.19,85.5,85.19,85.49,4500.0,43.564,43.7225,43.564,43.7174,4500.0
2006-08-28 09:35:00,85.49,85.7,85.21,85.25,18400.0,43.7174,43.8248,43.5742,43.5947,18400.0
2006-08-28 09:40:00,85.25,85.4,85.2,85.4,6800.0,43.5947,43.6714,43.5691,43.6714,6800.0
2006-08-28 09:45:00,85.4,85.4,85.32,85.4,18000.0,43.6714,43.6714,43.6305,43.6714,18000.0
2006-08-28 09:50:00,85.41,85.5,85.41,85.5,13700.0,43.6765,43.7225,43.6765,43.7225,13700.0
2006-08-28 09:55:00,85.48,85.5,85.38,85.38,10900.0,43.7123,43.7225,43.6612,43.6612,10900.0
2006-08-28 10:00:00,85.35,85.47,85.35,85.46,10200.0,43.6458,43.7072,43.6458,43.7021,10200.0
2006-08-28 10:05:00,85.47,85.5,85.45,85.47,13100.0,43.7072,43.7225,43.697,43.7072,13100.0
2006-08-28 10:10:00,85.42,85.45,85.39,85.39,9000.0,43.6816,43.697,43.6663,43.6663,9000.0
2006-08-28 10:15:00,85.39,85.49,85.38,85.49,8500.0,43.6663,43.7174,43.6612,43.7174,8500.0
2006-08-28 10:20:00,85.49,85.5,85.4,85.48,10500.0,43.7174,43.7225,43.6714,43.7123,10500.0
2006-08-28 10:25:00,85.48,85.55,85.47,85.55,48700.0,43.7123,43.7481,43.7072,43.7481,48700.0
2006-08-28 10:30:00,85.55,85.58,85.51,85.55,21200.0,43.7481,43.7634,43.7276,43.7481,21200.0
2006-08-28 10:35:00,85.49,85.55,85.49,85.55,28800.0,43.7174,43.7481,43.7174,43.7481,28800.0
2006-08-28 10:40:00,85.55,85.55,85.47,85.5,23700.0,43.7481,43.7481,43.7072,43.7225,23700.0
2006-08-28 10:45:00,85.5,85.53,85.5,85.5,32300.0,43.7225,43.7379,43.7225,43.7225,32300.0
2006-08-28 10:50:00,85.5,85.55,85.44,85.48,11700.0,43.7225,43.7481,43.6918,43.7123,11700.0
2006-08-28 10:55:00,85.48,85.48,85.44,85.48,4900.0,43.7123,43.7123,43.6918,43.7123,4900.0
2006-08-28 11:00:00,85.48,85.58,85.48,85.57,5800.0,43.7123,43.7634,43.7123,43.7583,5800.0
2006-08-28 11:05:00,85.57,85.89,85.53,85.83,9500.0,43.7583,43.922,43.7379,43.8913,9500.0
2006-08-28 11:10:00,85.79,85.8,85.72,85.72,8100.0,43.8708,43.8759,43.835,43.835,8100.0
2006-08-28 11:15:00,85.71,85.77,85.71,85.75,7900.0,43.8299,43.8606,43.8299,43.8504,7900.0
2006-08-28 11:20:00,85.71,85.71,85.59,85.6,8300.0,43.8299,43.8299,43.7686,43.7737,8300.0
2006-08-28 11:25:00,85.57,85.65,85.5,85.55,28200.0,43.7583,43.7992,43.7225,43.7481,28200.0
2006-08-28 11:30:00,85.54,85.6,85.52,85.6,6100.0,43.743,43.7737,43.7328,43.7737,6100.0
2006-08-28 11:35:00,85.6,85.7,85.6,85.6,7300.0,43.7737,43.8248,43.7737,43.7737,7300.0
2006-08-28 11:40:00,85.62,85.68,85.59,85.65,7100.0,43.7839,43.8146,43.7686,43.7992,7100.0
2006-08-28 11:45:00,85.63,85.65,85.54,85.55,10000.0,43.789,43.7992,43.743,43.7481,10000.0
2006-08-28 11:50:00,85.58,85.62,85.51,85.6,8900.0,43.7634,43.7839,43.7276,43.7737,8900.0
2006-08-28 11:55:00,85.56,85.75,85.56,85.69,10300.0,43.7532,43.8504,43.7532,43.8197,10300.0
2006-08-28 12:00:00,85.68,85.68,85.62,85.63,4400.0,43.8146,43.8146,43.7839,43.789,4400.0
2006-08-28 12:05:00,85.59,85.73,85.59,85.64,7300.0,43.7686,43.8401,43.7686,43.7941,7300.0
2006-08-28 12:10:00,85.65,85.71,85.59,85.59,5300.0,43.7992,43.8299,43.7686,43.7686,5300.0
2006-08-28 12:15:00,85.64,85.7,85.6,85.67,6400.0,43.7941,43.8248,43.7737,43.8095,6400.0
2006-08-28 12:20:00,85.67,85.67,85.59,85.6,14400.0,43.8095,43.8095,43.7686,43.7737,14400.0
2006-08-28 12:25:00,85.61,85.64,85.49,85.5,16600.0,43.7788,43.7941,43.7174,43.7225,16600.0
2006-08-28 12:30:00,85.51,85.61,85.51,85.6,5900.0,43.7276,43.7788,43.7276,43.7737,5900.0
2006-08-28 12:35:00,85.6,85.63,85.56,85.62,11400.0,43.7737,43.789,43.7532,43.7839,11400.0
2006-08-28 12:40:00,85.61,85.65,85.56,85.64,5900.0,43.7788,43.7992,43.7532,43.7941,5900.0
2006-08-28 12:45:00,85.64,85.7,85.64,85.68,9900.0,43.7941,43.8248,43.7941,43.8146,9900.0
2006-08-28 12:50:00,85.66,85.7,85.6,85.65,10500.0,43.8044,43.8248,43.7737,43.7992,10500.0
2006-08-28 12:55:00,85.62,85.65,85.62,85.65,4800.0,43.7839,43.7992,43.7839,43.7992,4800.0
2006-08-28 13:00:00,85.64,85.64,85.53,85.59,8100.0,43.7941,43.7941,43.7379,43.7686,8100.0
2006-08-28 13:05:00,85.52,85.6,85.5,85.54,16700.0,43.7328,43.7737,43.7225,43.743,16700.0
2006-08-28 13:10:00,85.54,85.58,85.52,85.55,7700.0,43.743,43.7634,43.7328,43.7481,7700.0
2006-08-28 13:15:00,85.54,85.58,85.52,85.56,4600.0,43.743,43.7634,43.7328,43.7532,4600.0
2006-08-28 13:20:00,85.57,85.59,85.51,85.58,4600.0,43.7583,43.7686,43.7276,43.7634,4600.0
2006-08-28 13:25:00,85.58,85.59,85.55,85.55,6800.0,43.7634,43.7686,43.7481,43.7481,6800.0
2006-08-28 13:30:00,85.55,85.59,85.55,85.59,6100.0,43.7481,43.7686,43.7481,43.7686,6100.0
2006-08-28 13:35:00,85.59,85.6,85.57,85.6,7100.0,43.7686,43.7737,43.7583,43.7737,7100.0
2006-08-28 13:40:00,85.59,85.6,85.52,85.55,8400.0,43.7686,43.7737,43.7328,43.7481,8400.0
2006-08-28 13:45:00,85.54,85.55,85.52,85.54,16400.0,43.743,43.7481,43.7328,43.743,16400.0
2006-08-28 13:50:00,85.5,85.54,85.47,85.47,12200.0,43.7225,43.743,43.7072,43.7072,12200.0
2006-08-28 13:55:00,85.51,85.51,85.48,85.5,21300.0,43.7276,43.7276,43.7123,43.7225,21300.0
2006-08-28 14:00:00,85.5,85.56,85.48,85.49,26600.0,43.7225,43.7532,43.7123,43.7174,26600.0
2006-08-28 14:05:00,85.49,85.6,85.48,85.59,9500.0,43.7174,43.7737,43.7123,43.7686,9500.0
2006-08-28 14:10:00,85.59,85.73,85.56,85.69,9500.0,43.7686,43.8401,43.7532,43.8197,9500.0
2006-08-28 14:15:00,85.72,85.78,85.72,85.74,17400.0,43.835,43.8657,43.835,43.8453,17400.0
2006-08-28 14:20:00,85.72,85.93,85.69,85.88,13800.0,43.835,43.9424,43.8197,43.9169,13800.0
2006-08-28 14:25:00,85.87,85.95,85.87,85.94,6800.0,43.9117,43.9526,43.9117,43.9475,6800.0
2006-08-28 14:30:00,85.94,85.95,85.86,85.87,11900.0,43.9475,43.9526,43.9066,43.9117,11900.0
2006-08-28 14:35:00,85.82,85.94,85.81,85.89,6300.0,43.8862,43.9475,43.8811,43.922,6300.0
2006-08-28 14:40:00,85.9,85.92,85.83,85.85,6800.0,43.9271,43.9373,43.8913,43.9015,6800.0
2006-08-28 14:45:00,85.89,85.94,85.86,85.87,10500.0,43.922,43.9475,43.9066,43.9117,10500.0
2006-08-28 14:50:00,85.87,85.92,85.81,85.81,21500.0,43.9117,43.9373,43.8811,43.8811,21500.0
2006-08-28 14:55:00,85.81,85.9,85.81,85.9,12600.0,43.8811,43.9271,43.8811,43.9271,12600.0
2006-08-28 15:00:00,85.91,85.91,85.79,85.79,9900.0,43.9322,43.9322,43.8708,43.8708,9900.0
2006-08-28 15:05:00,85.77,85.84,85.74,85.75,43400.0,43.8606,43.8964,43.8453,43.8504,43400.0
2006-08-28 15:10:00,85.73,85.74,85.69,85.73,4400.0,43.8401,43.8453,43.8197,43.8401,4400.0
2006-08-28 15:15:00,85.73,85.76,85.7,85.75,27000.0,43.8401,43.8555,43.8248,43.8504,27000.0
2006-08-28 15:20:00,85.75,85.77,85.68,85.7,12300.0,43.8504,43.8606,43.8146,43.8248,12300.0
2006-08-28 15:25:00,85.71,85.79,85.71,85.79,12900.0,43.8299,43.8708,43.8299,43.8708,12900.0
2006-08-28 15:30:00,85.76,85.8,85.73,85.8,9700.0,43.8555,43.8759,43.8401,43.8759,9700.0
2006-08-28 15:35:00,85.8,85.8,85.67,85.73,8700.0,43.8759,43.8759,43.8095,43.8401,8700.0
2006-08-28 15:40:00,85.73,85.75,85.63,85.74,11500.0,43.8401,43.8504,43.789,43.8453,11500.0
2006-08-28 15:45:00,85.73,85.74,85.61,85.61,6900.0,43.8401,43.8453,43.7788,43.7788,6900.0
2006-08-28 15:50:00,85.64,85.66,85.61,85.61,13500.0,43.7941,43.8044,43.7788,43.7788,13500.0
2006-08-28 15:55:00,85.64,85.65,85.62,85.63,15900.0,43.7941,43.7992,43.7839,43.789,15900.0
2006-08-29 09:30:00,85.63,85.63,85.45,85.45,6700.0,43.789,43.789,43.697,43.697,6700.0
2006-08-29 09:35:00,85.51,85.65,85.46,85.55,5700.0,43.7276,43.7992,43.7021,43.7481,5700.0
2006-08-29 09:40:00,85.6,85.6,85.45,85.54,17800.0,43.7737,43.7737,43.697,43.743,17800.0
2006-08-29 09:45:00,85.59,85.59,85.45,85.45,6500.0,43.7686,43.7686,43.697,43.697,6500.0
2006-08-29 09:50:00,85.5,85.6,85.5,85.54,6800.0,43.7225,43.7737,43.7225,43.743,6800.0
2006-08-29 09:55:00,85.54,85.6,85.54,85.58,3300.0,43.743,43.7737,43.743,43.7634,3300.0
2006-08-29 10:00:00,85.55,85.6,85.5,85.6,18300.0,43.7481,43.7737,43.7225,43.7737,18300.0
2006-08-29 10:05:00,85.59,85.65,85.56,85.58,24600.0,43.7686,43.7992,43.7532,43.7634,24600.0
2006-08-29 10:10:00,85.6,85.75,85.6,85.6,2500.0,43.7737,43.8504,43.7737,43.7737,2500.0
2006-08-29 10:15:00,85.66,85.66,85.56,85.61,9500.0,43.8044,43.8044,43.7532,43.7788,9500.0
2006-08-29 10:20:00,85.61,85.63,85.51,85.57,10500.0,43.7788,43.789,43.7276,43.7583,10500.0
2006-08-29 10:25:00,85.55,85.62,85.51,85.61,11700.0,43.7481,43.7839,43.7276,43.7788,11700.0
2006-08-29 10:30:00,85.61,85.64,85.6,85.64,11600.0,43.7788,43.7941,43.7737,43.7941,11600.0
2006-08-29 10:35:00,85.64,85.65,85.62,85.65,4600.0,43.7941,43.7992,43.7839,43.7992,4600.0
2006-08-29 10:40:00,85.63,85.68,85.61,85.62,4300.0,43.789,43.8146,43.7788,43.7839,4300.0
2006-08-29 10:45:00,85.64,85.64,85.61,85.61,5800.0,43.7941,43.7941,43.7788,43.7788,5800.0
2006-08-29 10:50:00,85.62,85.64,85.6,85.6,22900.0,43.7839,43.7941,43.7737,43.7737,22900.0
2006-08-29 10:55:00,85.6,85.64,85.6,85.64,3500.0,43.7737,43.7941,43.7737,43.7941,3500.0
2006-08-29 11:00:00,85.63,85.63,85.6,85.61,4100.0,43.789,43.789,43.7737,43.7788,4100.0
2006-08-29 11:05:00,85.6,85.61,85.54,85.54,3300.0,43.7737,43.7788,43.743,43.743,3300.0
2006-08-29 11:10:00,85.51,85.58,85.51,85.52,4900.0,43.7276,43.7634,43.7276,43.7328,4900.0
2006-08-29 11:15:00,85.52,85.54,85.52,85.53,2400.0,43.7328,43.743,43.7328,43.7379,2400.0
2006-08-29 11:20:00,85.54,85.59,85.51,85.54,4100.0,43.743,43.7686,43.7276,43.743,4100.0
2006-08-29 11:25:00,85.54,85.59,85.53,85.55,3500.0,43.743,43.7686,43.7379,43.7481,3500.0
2006-08-29 11:30:00,85.55,85.56,85.5,85.54,4000.0,43.7481,43.7532,43.7225,43.743,4000.0
2006-08-29 11:35:00,85.54,85.55,85.48,85.48,15200.0,43.743,43.7481,43.7123,43.7123,15200.0
2006-08-29 11:40:00,85.52,85.52,85.43,85.43,3300.0,43.7328,43.7328,43.6867,43.6867,3300.0
2006-08-29 11:45:00,85.42,85.48,85.41,85.46,2300.0,43.6816,43.7123,43.6765,43.7021,2300.0
2006-08-29 11:50:00,85.45,85.45,85.42,85.45,1300.0,43.697,43.697,43.6816,43.697,1300.0
2006-08-29 11:55:00,85.45,85.45,85.42,85.42,2800.0,43.697,43.697,43.6816,43.6816,2800.0
2006-08-29 12:00:00,85.41,85.44,85.41,85.44,1700.0,43.6765,43.6918,43.6765,43.6918,1700.0
2006-08-29 12:05:00,85.44,85.45,85.43,85.44,2800.0,43.6918,43.697,43.6867,43.6918,2800.0
2006-08-29 12:10:00,85.45,85.48,85.43,85.45,5100.0,43.697,43.7123,43.6867,43.697,5100.0
2006-08-29 12:15:00,85.45,85.45,85.41,85.42,8200.0,43.697,43.697,43.6765,43.6816,8200.0
2006-08-29 12:20:00,85.43,85.44,85.41,85.41,4900.0,43.6867,43.6918,43.6765,43.6765,4900.0
2006-08-29 12:25:00,85.42,85.45,85.4,85.42,3200.0,43.6816,43.697,43.6714,43.6816,3200.0
2006-08-29 12:30:00,85.42,85.46,85.42,85.43,3500.0,43.6816,43.7021,43.6816,43.6867,3500.0
2006-08-29 12:35:00,85.42,85.44,85.41,85.44,3200.0,43.6816,43.6918,43.6765,43.6918,3200.0
2006-08-29 12:40:00,85.44,85.48,85.41,85.48,1900.0,43.6918,43.7123,43.6765,43.7123,1900.0
2006-08-29 12:45:00,85.5,85.55,85.49,85.54,4400.0,43.7225,43.7481,43.7174,43.743,4400.0
2006-08-29 12:50:00,85.53,85.53,85.35,85.35,2200.0,43.7379,43.7379,43.6458,43.6458,2200.0
2006-08-29 12:55:00,85.39,85.39,85.28,85.3,1500.0,43.6663,43.6663,43.61,43.6203,1500.0
2006-08-29 13:00:00,85.32,85.36,85.32,85.35,2200.0,43.6305,43.6509,43.6305,43.6458,2200.0
2006-08-29 13:05:00,85.35,85.41,85.32,85.41,4500.0,43.6458,43.6765,43.6305,43.6765,4500.0
2006-08-29 13:10:00,85.41,85.44,85.37,85.42,1100.0,43.6765,43.6918,43.6561,43.6816,1100.0
2006-08-29 13:15:00,85.42,85.46,85.4,85.46,1900.0,43.6816,43.7021,43.6714,43.7021,1900.0
2006-08-29 13:20:00,85.46,85.58,85.45,85.55,4500.0,43.7021,43.7634,43.697,43.7481,4500.0
2006-08-29 13:25:00,85.55,85.63,85.5,85.63,3400.0,43.7481,43.789,43.7225,43.789,3400.0
2006-08-29 13:30:00,85.59,85.59,85.47,85.47,1600.0,43.7686,43.7686,43.7072,43.7072,1600.0
2006-08-29 13:35:00,85.46,85.55,85.46,85.54,1800.0,43.7021,43.7481,43.7021,43.743,1800.0
2006-08-29 13:40:00,85.52,85.54,85.5,85.51,1900.0,43.7328,43.743,43.7225,43.7276,1900.0
2006-08-29 13:45:00,85.54,85.59,85.51,85.51,4200.0,43.743,43.7686,43.7276,43.7276,4200.0
2006-08-29 13:50:00,85.48,85.61,85.48,85.59,5200.0,43.7123,43.7788,43.7123,43.7686,5200.0
2006-08-29 13:55:00,85.57,85.6,85.48,85.6,18100.0,43.7583,43.7737,43.7123,43.7737,18100.0
2006-08-29 14:00:00,85.6,85.76,85.53,85.75,12500.0,43.7737,43.8555,43.7379,43.8504,12500.0
2006-08-29 14:05:00,85.69,85.9,85.69,85.77,4300.0,43.8197,43.9271,43.8197,43.8606,4300.0
2006-08-29 14:10:00,85.79,85.89,85.79,85.83,2500.0,43.8708,43.922,43.8708,43.8913,2500.0
2006-08-29 14:15:00,85.87,85.9,85.83,85.9,8800.0,43.9117,43.9271,43.8913,43.9271,8800.0
2006-08-29 14:20:00,85.9,85.94,85.79,85.79,2200.0,43.9271,43.9475,43.8708,43.8708,2200.0
2006-08-29 14:25:00,85.81,85.81,85.69,85.71,1500.0,43.8811,43.8811,43.8197,43.8299,1500.0
2006-08-29 14:30:00,85.73,85.79,85.72,85.79,1700.0,43.8401,43.8708,43.835,43.8708,1700.0
2006-08-29 14:35:00,85.77,85.84,85.75,85.81,2300.0,43.8606,43.8964,43.8504,43.8811,2300.0
2006-08-29 14:40:00,85.84,85.88,85.78,85.82,2100.0,43.8964,43.9169,43.8657,43.8862,2100.0
2006-08-29 14:45:00,85.81,85.81,85.74,85.77,4400.0,43.8811,43.8811,43.8453,43.8606,4400.0
2006-08-29 14:50:00,85.79,85.82,85.75,85.75,4800.0,43.8708,43.8862,43.8504,43.8504,4800.0
2006-08-29 14:55:00,85.75,85.83,85.75,85.83,2200.0,43.8504,43.8913,43.8504,43.8913,2200.0
2006-08-29 15:00:00,85.82,85.82,85.75,85.78,2400.0,43.8862,43.8862,43.8504,43.8657,2400.0
2006-08-29 15:05:00,85.77,85.77,85.74,85.74,2800.0,43.8606,43.8606,43.8453,43.8453,2800.0
2006-08-29 15:10:00,85.74,85.76,85.67,85.7,4000.0,43.8453,43.8555,43.8095,43.8248,4000.0
2006-08-29 15:15:00,85.71,85.8,85.71,85.78,5100.0,43.8299,43.8759,43.8299,43.8657,5100.0
2006-08-29 15:20:00,85.78,85.85,85.76,85.85,6300.0,43.8657,43.9015,43.8555,43.9015,6300.0
2006-08-29 15:25:00,85.84,85.93,85.84,85.86,5600.0,43.8964,43.9424,43.8964,43.9066,5600.0
2006-08-29 15:30:00,85.86,85.88,85.82,85.88,6000.0,43.9066,43.9169,43.8862,43.9169,6000.0
2006-08-29 15:35:00,85.8,85.8,85.76,85.79,1800.0,43.8759,43.8759,43.8555,43.8708,1800.0
2006-08-29 15:40:00,85.75,85.83,85.74,85.81,3400.0,43.8504,43.8913,43.8453,43.8811,3400.0
2006-08-29 15:45:00,85.85,85.94,85.85,85.94,5100.0,43.9015,43.9475,43.9015,43.9475,5100.0
2006-08-29 15:50:00,85.97,85.98,85.9,85.92,9400.0,43.9629,43.968,43.9271,43.9373,9400.0
2006-08-29 15:55:00,85.92,85.96,85.84,85.9,10800.0,43.9373,43.9578,43.8964,43.9271,10800.0
2006-08-30 09:30:00,86.3,86.3,86.05,86.09,24300.0,44.1316,44.1316,44.0038,44.0242,24300.0
2006-08-30 09:35:00,86.15,86.3,86.14,86.3,4900.0,44.0549,44.1316,44.0498,44.1316,4900.0
2006-08-30 09:40:00,86.29,86.49,86.28,86.49,3700.0,44.1265,44.2288,44.1214,44.2288,3700.0
2006-08-30 09:45:00,86.44,86.48,86.22,86.35,11600.0,44.2032,44.2237,44.0907,44.1572,11600.0
2006-08-30 09:50:00,86.3,86.3,86.13,86.2,4700.0,44.1316,44.1316,44.0447,44.0805,4700.0
2006-08-30 09:55:00,86.22,86.24,86.18,86.23,4000.0,44.0907,44.1009,44.0703,44.0958,4000.0
2006-08-30 10:00:00,86.24,86.24,86.12,86.22,7000.0,44.1009,44.1009,44.0396,44.0907,7000.0
2006-08-30 10:05:00,86.26,86.26,86.22,86.26,4800.0,44.1112,44.1112,44.0907,44.1112,4800.0
2006-08-30 10:10:00,86.26,86.35,86.26,86.27,109200.0,44.1112,44.1572,44.1112,44.1163,109200.0
2006-08-30 10:15:00,86.27,86.48,86.27,86.48,8400.0,44.1163,44.2237,44.1163,44.2237,8400.0
2006-08-30 10:20:00,86.5,86.8,86.47,86.76,5900.0,44.2339,44.3873,44.2186,44.3669,5900.0
2006-08-30 10:25:00,86.72,86.72,86.56,86.58,8800.0,44.3464,44.3464,44.2646,44.2748,8800.0
2006-08-30 10:30:00,86.58,86.61,86.55,86.57,1600.0,44.2748,44.2902,44.2595,44.2697,1600.0
2006-08-30 10:35:00,86.58,86.65,86.57,86.65,4600.0,44.2748,44.3106,44.2697,44.3106,4600.0
2006-08-30 10:40:00,86.63,86.87,86.63,86.87,5400.0,44.3004,44.4231,44.3004,44.4231,5400.0
2006-08-30 10:45:00,86.86,86.92,86.75,86.9,7200.0,44.418,44.4487,44.3617,44.4385,7200.0
2006-08-30 10:50:00,86.92,86.92,86.84,86.9,2200.0,44.4487,44.4487,44.4078,44.4385,2200.0
2006-08-30 10:55:00,86.87,86.95,86.84,86.95,4600.0,44.4231,44.464,44.4078,44.464,4600.0
2006-08-30 11:00:00,86.95,86.95,86.87,86.89,2300.0,44.464,44.464,44.4231,44.4333,2300.0
2006-08-30 11:05:00,86.84,86.86,86.82,86.83,2600.0,44.4078,44.418,44.3975,44.4027,2600.0
2006-08-30 11:10:00,86.86,86.94,86.85,86.9,8600.0,44.418,44.4589,44.4129,44.4385,8600.0
2006-08-30 11:15:00,86.9,86.9,86.84,86.86,2900.0,44.4385,44.4385,44.4078,44.418,2900.0
2006-08-30 11:20:00,86.89,86.9,86.84,86.9,2800.0,44.4333,44.4385,44.4078,44.4385,2800.0
2006-08-30 11:25:00,86.88,86.89,86.79,86.79,13000.0,44.4282,44.4333,44.3822,44.3822,13000.0
2006-08-30 11:30:00,86.78,86.78,86.68,86.74,8600.0,44.3771,44.3771,44.326,44.3566,8600.0
2006-08-30 11:35:00,86.75,86.75,86.64,86.67,7800.0,44.3617,44.3617,44.3055,44.3208,7800.0
2006-08-30 11:40:00,86.65,86.65,86.51,86.52,22200.0,44.3106,44.3106,44.239,44.2441,22200.0
2006-08-30 11:45:00,86.52,86.56,86.5,86.55,2800.0,44.2441,44.2646,44.2339,44.2595,2800.0
2006-08-30 11:50:00,86.53,86.62,86.52,86.58,3600.0,44.2492,44.2953,44.2441,44.2748,3600.0
2006-08-30 11:55:00,86.6,86.72,86.6,86.65,3700.0,44.285,44.3464,44.285,44.3106,3700.0
2006-08-30 12:00:00,86.62,86.75,86.62,86.72,7700.0,44.2953,44.3617,44.2953,44.3464,7700.0
2006-08-30 12:05:00,86.72,86.85,86.72,86.85,3800.0,44.3464,44.4129,44.3464,44.4129,3800.0
2006-08-30 12:10:00,86.9,86.92,86.87,86.92,9600.0,44.4385,44.4487,44.4231,44.4487,9600.0
2006-08-30 12:15:00,86.92,87.05,86.9,87.05,23000.0,44.4487,44.5152,44.4385,44.5152,23000.0
2006-08-30 12:20:00,87.07,87.13,87.01,87.01,10000.0,44.5254,44.5561,44.4947,44.4947,10000.0
2006-08-30 12:25:00,87.02,87.06,87.02,87.06,1200.0,44.4998,44.5203,44.4998,44.5203,1200.0
2006-08-30 12:30:00,87.06,87.2,87.06,87.2,3800.0,44.5203,44.5919,44.5203,44.5919,3800.0
2006-08-30 12:35:00,87.16,87.2,87.12,87.17,3300.0,44.5714,44.5919,44.551,44.5765,3300.0
2006-08-30 12:40:00,87.17,87.25,87.17,87.25,2800.0,44.5765,44.6174,44.5765,44.6174,2800.0
2006-08-30 12:45:00,87.25,87.27,87.22,87.22,2000.0,44.6174,44.6277,44.6021,44.6021,2000.0
2006-08-30 12:50:00,87.2,87.33,87.2,87.31,2600.0,44.5919,44.6583,44.5919,44.6481,2600.0
2006-08-30 12:55:00,87.31,87.36,87.26,87.36,1800.0,44.6481,44.6737,44.6226,44.6737,1800.0
2006-08-30 13:00:00,87.36,87.4,87.23,87.23,3200.0,44.6737,44.6941,44.6072,44.6072,3200.0
2006-08-30 13:05:00,87.23,87.34,87.23,87.29,3700.0,44.6072,44.6635,44.6072,44.6379,3700.0
2006-08-30 13:10:00,87.29,87.33,87.25,87.25,1900.0,44.6379,44.6583,44.6174,44.6174,1900.0
2006-08-30 13:15:00,87.27,87.27,87.16,87.2,2900.0,44.6277,44.6277,44.5714,44.5919,2900.0
2006-08-30 13:20:00,87.21,87.22,87.21,87.22,900.0,44.597,44.6021,44.597,44.6021,900.0
2006-08-30 13:25:00,87.23,87.29,87.16,87.16,3000.0,44.6072,44.6379,44.5714,44.5714,3000.0
2006-08-30 13:30:00,87.14,87.28,87.14,87.28,6700.0,44.5612,44.6328,44.5612,44.6328,6700.0
2006-08-30 13:35:00,87.26,87.29,87.23,87.25,2200.0,44.6226,44.6379,44.6072,44.6174,2200.0
2006-08-30 13:40:00,87.27,87.3,87.25,87.25,2800.0,44.6277,44.643,44.6174,44.6174,2800.0
2006-08-30 13:45:00,87.27,87.29,87.25,87.25,3800.0,44.6277,44.6379,44.6174,44.6174,3800.0
2006-08-30 13:50:00,87.23,87.25,87.21,87.22,5500.0,44.6072,44.6174,44.597,44.6021,5500.0
2006-08-30 13:55:00,87.21,87.3,87.21,87.25,3700.0,44.597,44.643,44.597,44.6174,3700.0
2006-08-30 14:00:00,87.28,87.28,87.21,87.21,2700.0,44.6328,44.6328,44.597,44.597,2700.0
2006-08-30 14:05:00,87.23,87.35,87.21,87.31,7800.0,44.6072,44.6686,44.597,44.6481,7800.0
2006-08-30 14:10:00,87.31,87.31,87.25,87.27,4800.0,44.6481,44.6481,44.6174,44.6277,4800.0
2006-08-30 14:15:00,87.28,87.35,87.27,87.35,700.0,44.6328,44.6686,44.6277,44.6686,700.0
2006-08-30 14:20:00,87.34,87.36,87.3,87.33,3500.0,44.6635,44.6737,44.643,44.6583,3500.0
2006-08-30 14:25:00,87.38,87.41,87.32,87.37,4900.0,44.6839,44.6993,44.6532,44.6788,4900.0
2006-08-30 14:30:00,87.33,87.38,87.25,87.3,11700.0,44.6583,44.6839,44.6174,44.643,11700.0
2006-08-30 14:35:00,87.3,87.32,87.25,87.27,9800.0,44.643,44.6532,44.6174,44.6277,9800.0
2006-08-30 14:40:00,87.3,87.3,87.23,87.23,7800.0,44.643,44.643,44.6072,44.6072,7800.0
2006-08-30 14:45:00,87.23,87.29,87.23,87.29,1800.0,44.6072,44.6379,44.6072,44.6379,1800.0
2006-08-30 14:50:00,87.29,87.29,87.2,87.2,19500.0,44.6379,44.6379,44.5919,44.5919,19500.0
2006-08-30 14:55:00,87.2,87.22,87.11,87.12,22700.0,44.5919,44.6021,44.5458,44.551,22700.0
2006-08-30 15:00:00,87.14,87.16,86.94,86.95,25900.0,44.5612,44.5714,44.4589,44.464,25900.0
2006-08-30 15:05:00,86.95,86.96,86.89,86.92,20300.0,44.464,44.4691,44.4333,44.4487,20300.0
2006-08-30 15:10:00,86.92,86.93,86.85,86.9,5900.0,44.4487,44.4538,44.4129,44.4385,5900.0
2006-08-30 15:15:00,86.9,86.91,86.79,86.8,17500.0,44.4385,44.4436,44.3822,44.3873,17500.0
2006-08-30 15:20:00,86.77,86.85,86.77,86.78,9300.0,44.372,44.4129,44.372,44.3771,9300.0
2006-08-30 15:25:00,86.78,86.85,86.77,86.85,6000.0,44.3771,44.4129,44.372,44.4129,6000.0
2006-08-30 15:30:00,86.84,86.85,86.81,86.82,16000.0,44.4078,44.4129,44.3924,44.3975,16000.0
2006-08-30 15:35:00,86.79,86.79,86.67,86.72,13200.0,44.3822,44.3822,44.3208,44.3464,13200.0
2006-08-30 15:40:00,86.77,86.77,86.69,86.69,19500.0,44.372,44.372,44.3311,44.3311,19500.0
2006-08-30 15:45:00,86.7,86.81,86.66,86.81,5600.0,44.3362,44.3924,44.3157,44.3924,5600.0
2006-08-30 15:50:00,86.81,86.85,86.81,86.85,10200.0,44.3924,44.4129,44.3924,44.4129,10200.0
2006-08-30 15:55:00,86.84,86.85,86.83,86.84,15900.0,44.4078,44.4129,44.4027,44.4078,15900.0
2006-08-31 09:30:00,86.26,86.58,86.26,86.56,35000.0,44.1112,44.2748,44.1112,44.2646,35000.0
2006-08-31 09:35:00,86.57,86.59,86.3,86.38,3500.0,44.2697,44.2799,44.1316,44.1725,3500.0
2006-08-31 09:40:00,86.38,86.47,86.32,86.32,5400.0,44.1725,44.2186,44.1419,44.1419,5400.0
2006-08-31 09:45:00,86.32,86.38,86.29,86.3,2000.0,44.1419,44.1725,44.1265,44.1316,2000.0
2006-08-31 09:50:00,86.36,86.5,86.36,86.5,1200.0,44.1623,44.2339,44.1623,44.2339,1200.0
2006-08-31 09:55:00,86.55,86.7,86.53,86.67,10900.0,44.2595,44.3362,44.2492,44.3208,10900.0
2006-08-31 10:00:00,86.62,86.76,86.59,86.72,10400.0,44.2953,44.3669,44.2799,44.3464,10400.0
2006-08-31 10:05:00,86.77,86.82,86.69,86.69,2800.0,44.372,44.3975,44.3311,44.3311,2800.0
2006-08-31 10:10:00,86.69,86.77,86.69,86.72,2300.0,44.3311,44.372,44.3311,44.3464,2300.0
2006-08-31 10:15:00,86.72,86.75,86.61,86.75,2000.0,44.3464,44.3617,44.2902,44.3617,2000.0
2006-08-31 10:20:00,86.75,86.81,86.73,86.74,1100.0,44.3617,44.3924,44.3515,44.3566,1100.0
2006-08-31 10:25:00,86.75,86.78,86.7,86.7,1400.0,44.3617,44.3771,44.3362,44.3362,1400.0
2006-08-31 10:30:00,86.7,86.76,86.69,86.73,5500.0,44.3362,44.3669,44.3311,44.3515,5500.0
2006-08-31 10:35:00,86.75,86.78,86.69,86.72,4600.0,44.3617,44.3771,44.3311,44.3464,4600.0
2006-08-31 10:40:00,86.74,86.74,86.63,86.65,4900.0,44.3566,44.3566,44.3004,44.3106,4900.0
2006-08-31 10:45:00,86.67,86.67,86.57,86.59,3600.0,44.3208,44.3208,44.2697,44.2799,3600.0
2006-08-31 10:50:00,86.57,86.62,86.35,86.39,22100.0,44.2697,44.2953,44.1572,44.1777,22100.0
2006-08-31 10:55:00,86.42,86.45,86.4,86.4,3800.0,44.193,44.2083,44.1828,44.1828,3800.0
2006-08-31 11:00:00,86.4,86.49,86.4,86.49,1900.0,44.1828,44.2288,44.1828,44.2288,1900.0
2006-08-31 11:05:00,86.49,86.52,86.45,86.45,3600.0,44.2288,44.2441,44.2083,44.2083,3600.0
2006-08-31 11:10:00,86.44,86.47,86.43,86.43,2200.0,44.2032,44.2186,44.1981,44.1981,2200.0
2006-08-31 11:15:00,86.42,86.46,86.42,86.46,600.0,44.193,44.2135,44.193,44.2135,600.0
2006-08-31 11:20:00,86.45,86.46,86.44,86.45,2200.0,44.2083,44.2135,44.2032,44.2083,2200.0
2006-08-31 11:25:00,86.43,86.47,86.42,86.43,2600.0,44.1981,44.2186,44.193,44.1981,2600.0
2006-08-31 11:30:00,86.43,86.49,86.43,86.48,2900.0,44.1981,44.2288,44.1981,44.2237,2900.0
2006-08-31 11:35:00,86.48,86.48,86.44,86.44,7300.0,44.2237,44.2237,44.2032,44.2032,7300.0
2006-08-31 11:40:00,86.43,86.45,86.42,86.45,4400.0,44.1981,44.2083,44.193,44.2083,4400.0
2006-08-31 11:45:00,86.42,86.46,86.42,86.44,3800.0,44.193,44.2135,44.193,44.2032,3800.0
2006-08-31 11:50:00,86.47,86.48,86.44,86.45,4400.0,44.2186,44.2237,44.2032,44.2083,4400.0
2006-08-31 11:55:00,86.46,86.48,86.42,86.44,2400.0,44.2135,44.2237,44.193,44.2032,2400.0
2006-08-31 12:00:00,86.45,86.64,86.45,86.57,6400.0,44.2083,44.3055,44.2083,44.2697,6400.0
2006-08-31 12:05:00,86.57,86.6,86.5,86.5,3800.0,44.2697,44.285,44.2339,44.2339,3800.0
2006-08-31 12:10:00,86.5,86.55,86.5,86.55,1900.0,44.2339,44.2595,44.2339,44.2595,1900.0
2006-08-31 12:15:00,86.53,86.54,86.5,86.53,4500.0,44.2492,44.2544,44.2339,44.2492,4500.0
2006-08-31 12:20:00,86.53,86.53,86.44,86.53,6000.0,44.2492,44.2492,44.2032,44.2492,6000.0
2006-08-31 12:25:00,86.55,86.56,86.5,86.53,6300.0,44.2595,44.2646,44.2339,44.2492,6300.0
2006-08-31 12:30:00,86.53,86.53,86.5,86.5,3700.0,44.2492,44.2492,44.2339,44.2339,3700.0
2006-08-31 12:35:00,86.52,86.53,86.5,86.53,2800.0,44.2441,44.2492,44.2339,44.2492,2800.0
2006-08-31 12:40:00,86.5,86.53,86.5,86.5,1200.0,44.2339,44.2492,44.2339,44.2339,1200.0
2006-08-31 12:45:00,86.5,86.53,86.5,86.5,1200.0,44.2339,44.2492,44.2339,44.2339,1200.0
2006-08-31 12:50:00,86.53,86.54,86.46,86.5,8800.0,44.2492,44.2544,44.2135,44.2339,8800.0
2006-08-31 12:55:00,86.51,86.52,86.47,86.49,2500.0,44.239,44.2441,44.2186,44.2288,2500.0
2006-08-31 13:00:00,86.5,86.51,86.5,86.5,3600.0,44.2339,44.239,44.2339,44.2339,3600.0
2006-08-31 13:05:00,86.5,86.5,86.48,86.5,3800.0,44.2339,44.2339,44.2237,44.2339,3800.0
2006-08-31 13:10:00,86.49,86.5,86.4,86.42,9500.0,44.2288,44.2339,44.1828,44.193,9500.0
2006-08-31 13:15:00,86.42,86.53,86.42,86.48,13900.0,44.193,44.2492,44.193,44.2237,13900.0
2006-08-31 13:20:00,86.47,86.53,86.47,86.53,4400.0,44.2186,44.2492,44.2186,44.2492,4400.0
2006-08-31 13:25:00,86.53,86.53,86.39,86.47,8900.0,44.2492,44.2492,44.1777,44.2186,8900.0
2006-08-31 13:30:00,86.47,86.53,86.47,86.53,2900.0,44.2186,44.2492,44.2186,44.2492,2900.0
2006-08-31 13:35:00,86.5,86.5,86.38,86.44,9600.0,44.2339,44.2339,44.1725,44.2032,9600.0
2006-08-31 13:40:00,86.45,86.46,86.44,86.46,2200.0,44.2083,44.2135,44.2032,44.2135,2200.0
2006-08-31 13:45:00,86.44,86.48,86.43,86.48,2800.0,44.2032,44.2237,44.1981,44.2237,2800.0
2006-08-31 13:50:00,86.46,86.49,86.46,86.49,1500.0,44.2135,44.2288,44.2135,44.2288,1500.0
2006-08-31 13:55:00,86.49,86.54,86.47,86.47,4800.0,44.2288,44.2544,44.2186,44.2186,4800.0
2006-08-31 14:00:00,86.48,86.5,86.46,86.5,2000.0,44.2237,44.2339,44.2135,44.2339,2000.0
2006-08-31 14:05:00,86.5,86.5,86.49,86.5,11700.0,44.2339,44.2339,44.2288,44.2339,11700.0
2006-08-31 14:10:00,86.49,86.49,86.48,86.49,2700.0,44.2288,44.2288,44.2237,44.2288,2700.0
2006-08-31 14:15:00,86.49,86.52,86.49,86.52,3400.0,44.2288,44.2441,44.2288,44.2441,3400.0
2006-08-31 14:20:00,86.52,86.52,86.49,86.5,5000.0,44.2441,44.2441,44.2288,44.2339,5000.0
2006-08-31 14:25:00,86.5,86.5,86.46,86.46,2900.0,44.2339,44.2339,44.2135,44.2135,2900.0
2006-08-31 14:30:00,86.45,86.49,86.43,86.49,7300.0,44.2083,44.2288,44.1981,44.2288,7300.0
2006-08-31 14:35:00,86.49,86.5,86.46,86.5,3800.0,44.2288,44.2339,44.2135,44.2339,3800.0
2006-08-31 14:40:00,86.51,86.53,86.5,86.53,1900.0,44.239,44.2492,44.2339,44.2492,1900.0
2006-08-31 14:45:00,86.54,86.62,86.53,86.6,5400.0,44.2544,44.2953,44.2492,44.285,5400.0
2006-08-31 14:50:00,86.6,86.66,86.58,86.63,7000.0,44.285,44.3157,44.2748,44.3004,7000.0
2006-08-31 14:55:00,86.63,86.63,86.6,86.6,3000.0,44.3004,44.3004,44.285,44.285,3000.0
2006-08-31 15:00:00,86.61,86.61,86.58,86.58,4900.0,44.2902,44.2902,44.2748,44.2748,4900.0
2006-08-31 15:05:00,86.59,86.6,86.58,86.6,4300.0,44.2799,44.285,44.2748,44.285,4300.0
2006-08-31 15:10:00,86.59,86.59,86.56,86.57,7000.0,44.2799,44.2799,44.2646,44.2697,7000.0
2006-08-31 15:15:00,86.57,86.58,86.55,86.56,3700.0,44.2697,44.2748,44.2595,44.2646,3700.0
2006-08-31 15:20:00,86.57,86.61,86.56,86.61,16700.0,44.2697,44.2902,44.2646,44.2902,16700.0
2006-08-31 15:25:00,86.61,86.64,86.58,86.64,4800.0,44.2902,44.3055,44.2748,44.3055,4800.0
2006-08-31 15:30:00,86.65,86.67,86.59,86.59,12500.0,44.3106,44.3208,44.2799,44.2799,12500.0
2006-08-31 15:35:00,86.59,86.72,86.59,86.69,7800.0,44.2799,44.3464,44.2799,44.3311,7800.0
2006-08-31 15:40:00,86.67,86.9,86.64,86.72,33700.0,44.3208,44.4385,44.3055,44.3464,33700.0
2006-08-31 15:45:00,86.71,86.71,86.66,86.69,10000.0,44.3413,44.3413,44.3157,44.3311,10000.0
2006-08-31 15:50:00,86.67,86.69,86.53,86.59,19700.0,44.3208,44.3311,44.2492,44.2799,19700.0
2006-08-31 15:55:00,86.55,86.6,86.54,86.6,38400.0,44.2595,44.285,44.2544,44.285,38400.0
2006-09-01 09:30:00,86.93,87.03,86.74,87.0,21100.0,44.4538,44.5049,44.3566,44.4896,21100.0
2006-09-01 09:35:00,87.0,87.2,87.0,87.2,9000.0,44.4896,44.5919,44.4896,44.5919,9000.0
2006-09-01 09:40:00,87.19,87.36,87.17,87.24,12500.0,44.5868,44.6737,44.5765,44.6123,12500.0
2006-09-01 09:45:00,87.25,87.3,87.16,87.16,13800.0,44.6174,44.643,44.5714,44.5714,13800.0
2006-09-01 09:50:00,87.15,87.15,86.85,86.86,6500.0,44.5663,44.5663,44.4129,44.418,6500.0
2006-09-01 09:55:00,86.86,86.93,86.85,86.93,3200.0,44.418,44.4538,44.4129,44.4538,3200.0
2006-09-01 10:00:00,86.9,86.93,86.64,86.74,10300.0,44.4385,44.4538,44.3055,44.3566,10300.0
2006-09-01 10:05:00,86.72,86.78,86.71,86.72,4000.0,44.3464,44.3771,44.3413,44.3464,4000.0
2006-09-01 10:10:00,86.72,86.8,86.7,86.8,7000.0,44.3464,44.3873,44.3362,44.3873,7000.0
2006-09-01 10:15:00,86.85,87.02,86.85,86.98,8800.0,44.4129,44.4998,44.4129,44.4794,8800.0
2006-09-01 10:20:00,86.97,87.01,86.86,86.96,6000.0,44.4743,44.4947,44.418,44.4691,6000.0
2006-09-01 10:25:00,86.98,87.01,86.92,87.01,3900.0,44.4794,44.4947,44.4487,44.4947,3900.0
2006-09-01 10:30:00,86.96,87.06,86.96,86.96,9100.0,44.4691,44.5203,44.4691,44.4691,9100.0
2006-09-01 10:35:00,86.98,87.0,86.87,86.87,6600.0,44.4794,44.4896,44.4231,44.4231,6600.0
2006-09-01 10:40:00,86.86,86.87,86.71,86.78,18200.0,44.418,44.4231,44.3413,44.3771,18200.0
2006-09-01 10:45:00,86.79,86.95,86.79,86.95,5200.0,44.3822,44.464,44.3822,44.464,5200.0
2006-09-01 10:50:00,87.0,87.0,86.95,86.95,5000.0,44.4896,44.4896,44.464,44.464,5000.0
2006-09-01 10:55:00,86.95,86.96,86.89,86.9,43800.0,44.464,44.4691,44.4333,44.4385,43800.0
2006-09-01 11:00:00,86.9,86.91,86.79,86.85,21000.0,44.4385,44.4436,44.3822,44.4129,21000.0
2006-09-01 11:05:00,86.86,86.86,86.79,86.8,5400.0,44.418,44.418,44.3822,44.3873,5400.0
2006-09-01 11:10:00,86.8,86.9,86.8,86.9,13700.0,44.3873,44.4385,44.3873,44.4385,13700.0
2006-09-01 11:15:00,86.88,86.9,86.84,86.84,11900.0,44.4282,44.4385,44.4078,44.4078,11900.0
2006-09-01 11:20:00,86.84,86.91,86.79,86.79,14800.0,44.4078,44.4436,44.3822,44.3822,14800.0
2006-09-01 11:25:00,86.79,86.82,86.64,86.64,10100.0,44.3822,44.3975,44.3055,44.3055,10100.0
2006-09-01 11:30:00,86.65,86.73,86.6,86.61,10400.0,44.3106,44.3515,44.285,44.2902,10400.0
2006-09-01 11:35:00,86.61,86.66,86.56,86.62,14300.0,44.2902,44.3157,44.2646,44.2953,14300.0
2006-09-01 11:40:00,86.61,86.64,86.6,86.61,2800.0,44.2902,44.3055,44.285,44.2902,2800.0
2006-09-01 11:45:00,86.62,86.83,86.62,86.83,4900.0,44.2953,44.4027,44.2953,44.4027,4900.0
2006-09-01 11:50:00,86.81,86.83,86.76,86.76,3800.0,44.3924,44.4027,44.3669,44.3669,3800.0
2006-09-01 11:55:00,86.76,86.76,86.68,86.68,2900.0,44.3669,44.3669,44.326,44.326,2900.0
2006-09-01 12:00:00,86.67,86.67,86.6,86.6,5700.0,44.3208,44.3208,44.285,44.285,5700.0
2006-09-01 12:05:00,86.62,86.63,86.6,86.61,16900.0,44.2953,44.3004,44.285,44.2902,16900.0
2006-09-01 12:10:00,86.62,86.62,86.58,86.59,3100.0,44.2953,44.2953,44.2748,44.2799,3100.0
2006-09-01 12:15:00,86.58,86.65,86.58,86.62,1800.0,44.2748,44.3106,44.2748,44.2953,1800.0
2006-09-01 12:20:00,86.62,86.63,86.59,86.59,3400.0,44.2953,44.3004,44.2799,44.2799,3400.0
2006-09-01 12:25:00,86.58,86.6,86.58,86.59,1700.0,44.2748,44.285,44.2748,44.2799,1700.0
2006-09-01 12:30:00,86.6,86.74,86.59,86.74,2300.0,44.285,44.3566,44.2799,44.3566,2300.0
2006-09-01 12:35:00,86.75,86.8,86.75,86.8,6300.0,44.3617,44.3873,44.3617,44.3873,6300.0
2006-09-01 12:40:00,86.83,86.85,86.81,86.81,4500.0,44.4027,44.4129,44.3924,44.3924,4500.0
2006-09-01 12:45:00,86.82,86.83,86.8,86.83,3400.0,44.3975,44.4027,44.3873,44.4027,3400.0
2006-09-01 12:50:00,86.85,86.85,86.81,86.84,3300.0,44.4129,44.4129,44.3924,44.4078,3300.0
2006-09-01 12:55:00,86.85,86.91,86.85,86.91,1700.0,44.4129,44.4436,44.4129,44.4436,1700.0
2006-09-01 13:00:00,86.89,86.99,86.89,86.99,2600.0,44.4333,44.4845,44.4333,44.4845,2600.0
2006-09-01 13:05:00,86.97,87.03,86.97,87.02,1800.0,44.4743,44.5049,44.4743,44.4998,1800.0
2006-09-01 13:10:00,87.03,87.09,87.03,87.08,4400.0,44.5049,44.5356,44.5049,44.5305,4400.0
2006-09-01 13:15:00,87.08,87.09,87.04,87.04,4100.0,44.5305,44.5356,44.51,44.51,4100.0
2006-09-01 13:20:00,87.05,87.05,86.96,86.98,2500.0,44.5152,44.5152,44.4691,44.4794,2500.0
2006-09-01 13:25:00,86.99,87.02,86.99,87.0,2300.0,44.4845,44.4998,44.4845,44.4896,2300.0
2006-09-01 13:30:00,87.02,87.02,86.98,86.98,3500.0,44.4998,44.4998,44.4794,44.4794,3500.0
2006-09-01 13:35:00,86.98,87.05,86.97,87.05,2600.0,44.4794,44.5152,44.4743,44.5152,2600.0
2006-09-01 13:40:00,87.04,87.05,87.01,87.01,3400.0,44.51,44.5152,44.4947,44.4947,3400.0
2006-09-01 13:45:00,86.97,86.97,86.95,86.95,2100.0,44.4743,44.4743,44.464,44.464,2100.0
2006-09-01 13:50:00,86.95,86.99,86.93,86.94,3600.0,44.464,44.4845,44.4538,44.4589,3600.0
2006-09-01 13:55:00,86.94,86.96,86.93,86.93,1300.0,44.4589,44.4691,44.4538,44.4538,1300.0
2006-09-01 14:00:00,86.94,86.95,86.92,86.93,5300.0,44.4589,44.464,44.4487,44.4538,5300.0
2006-09-01 14:05:00,86.94,86.94,86.92,86.92,2100.0,44.4589,44.4589,44.4487,44.4487,2100.0
2006-09-01 14:10:00,86.91,86.94,86.91,86.93,2400.0,44.4436,44.4589,44.4436,44.4538,2400.0
2006-09-01 14:15:00,86.94,86.98,86.94,86.94,3200.0,44.4589,44.4794,44.4589,44.4589,3200.0
2006-09-01 14:20:00,86.93,86.93,86.9,86.91,3100.0,44.4538,44.4538,44.4385,44.4436,3100.0
2006-09-01 14:25:00,86.95,87.0,86.95,86.99,2300.0,44.464,44.4896,44.464,44.4845,2300.0
2006-09-01 14:30:00,86.98,87.0,86.97,86.98,3800.0,44.4794,44.4896,44.4743,44.4794,3800.0
2006-09-01 14:35:00,86.97,86.97,86.87,86.88,3600.0,44.4743,44.4743,44.4231,44.4282,3600.0
2006-09-01 14:40:00,86.88,86.95,86.88,86.93,2500.0,44.4282,44.464,44.4282,44.4538,2500.0
2006-09-01 14:45:00,86.92,86.95,86.92,86.94,1800.0,44.4487,44.464,44.4487,44.4589,1800.0
2006-09-01 14:50:00,86.93,86.94,86.88,86.88,3400.0,44.4538,44.4589,44.4282,44.4282,3400.0
2006-09-01 14:55:00,86.9,86.9,86.88,86.9,1700.0,44.4385,44.4385,44.4282,44.4385,1700.0
2006-09-01 15:00:00,86.89,86.9,86.87,86.87,3400.0,44.4333,44.4385,44.4231,44.4231,3400.0
2006-09-01 15:05:00,86.86,86.86,86.84,86.84,1900.0,44.418,44.418,44.4078,44.4078,1900.0
2006-09-01 15:10:00,86.84,86.87,86.84,86.87,3000.0,44.4078,44.4231,44.4078,44.4231,3000.0
2006-09-01 15:15:00,86.87,86.88,86.86,86.88,2100.0,44.4231,44.4282,44.418,44.4282,2100.0
2006-09-01 15:20:00,86.89,86.9,86.86,86.86,3300.0,44.4333,44.4385,44.418,44.418,3300.0
2006-09-01 15:25:00,86.88,86.88,86.84,86.85,3200.0,44.4282,44.4282,44.4078,44.4129,3200.0
2006-09-01 15:30:00,86.85,86.88,86.83,86.88,6900.0,44.4129,44.4282,44.4027,44.4282,6900.0
2006-09-01 15:35:00,86.91,86.91,86.88,86.9,4200.0,44.4436,44.4436,44.4282,44.4385,4200.0
2006-09-01 15:40:00,86.9,86.91,86.88,86.89,6100.0,44.4385,44.4436,44.4282,44.4333,6100.0
2006-09-01 15:45:00,86.89,86.91,86.87,86.87,7500.0,44.4333,44.4436,44.4231,44.4231,7500.0
2006-09-01 15:50:00,86.87,86.87,86.7,86.7,10200.0,44.4231,44.4231,44.3362,44.3362,10200.0
2006-09-01 15:55:00,86.7,86.7,86.53,86.59,22000.0,44.3362,44.3362,44.2492,44.2799,22000.0
2006-09-05 09:30:00,86.7,86.7,86.35,86.5,8600.0,44.3362,44.3362,44.1572,44.2339,8600.0
2006-09-05 09:35:00,86.49,86.65,86.35,86.35,37300.0,44.2288,44.3106,44.1572,44.1572,37300.0
2006-09-05 09:40:00,86.35,86.64,86.34,86.64,4600.0,44.1572,44.3055,44.1521,44.3055,4600.0
2006-09-05 09:45:00,86.49,86.5,86.33,86.5,14300.0,44.2288,44.2339,44.147,44.2339,14300.0
2006-09-05 09:50:00,86.5,86.55,86.45,86.52,12300.0,44.2339,44.2595,44.2083,44.2441,12300.0
2006-09-05 09:55:00,86.55,86.76,86.55,86.74,8500.0,44.2595,44.3669,44.2595,44.3566,8500.0
2006-09-05 10:00:00,86.71,86.87,86.71,86.81,10900.0,44.3413,44.4231,44.3413,44.3924,10900.0
2006-09-05 10:05:00,86.81,86.98,86.79,86.94,15000.0,44.3924,44.4794,44.3822,44.4589,15000.0
2006-09-05 10:10:00,86.94,86.95,86.87,86.87,16700.0,44.4589,44.464,44.4231,44.4231,16700.0
2006-09-05 10:15:00,86.87,86.94,86.86,86.91,7600.0,44.4231,44.4589,44.418,44.4436,7600.0
2006-09-05 10:20:00,86.9,86.93,86.76,86.76,5400.0,44.4385,44.4538,44.3669,44.3669,5400.0
2006-09-05 10:25:00,86.74,86.75,86.62,86.73,18800.0,44.3566,44.3617,44.2953,44.3515,18800.0
2006-09-05 10:30:00,86.71,86.73,86.68,86.72,4900.0,44.3413,44.3515,44.326,44.3464,4900.0
2006-09-05 10:35:00,86.7,86.77,86.61,86.65,6200.0,44.3362,44.372,44.2902,44.3106,6200.0
2006-09-05 10:40:00,86.61,86.71,86.61,86.7,6200.0,44.2902,44.3413,44.2902,44.3362,6200.0
2006-09-05 10:45:00,86.71,86.78,86.7,86.78,3200.0,44.3413,44.3771,44.3362,44.3771,3200.0
2006-09-05 10:50:00,86.78,86.8,86.75,86.8,4600.0,44.3771,44.3873,44.3617,44.3873,4600.0
2006-09-05 10:55:00,86.76,86.79,86.73,86.77,1300.0,44.3669,44.3822,44.3515,44.372,1300.0
2006-09-05 11:00:00,86.79,86.79,86.76,86.76,3600.0,44.3822,44.3822,44.3669,44.3669,3600.0
2006-09-05 11:05:00,86.76,86.79,86.76,86.79,3400.0,44.3669,44.3822,44.3669,44.3822,3400.0
2006-09-05 11:10:00,86.79,86.81,86.75,86.75,7500.0,44.3822,44.3924,44.3617,44.3617,7500.0
2006-09-05 11:15:00,86.75,86.75,86.68,86.7,9300.0,44.3617,44.3617,44.326,44.3362,9300.0
2006-09-05 11:20:00,86.67,86.69,86.66,86.69,3100.0,44.3208,44.3311,44.3157,44.3311,3100.0
2006-09-05 11:25:00,86.69,86.75,86.68,86.72,1600.0,44.3311,44.3617,44.326,44.3464,1600.0
2006-09-05 11:30:00,86.76,86.8,86.75,86.78,5000.0,44.3669,44.3873,44.3617,44.3771,5000.0
2006-09-05 11:35:00,86.78,86.83,86.78,86.79,7300.0,44.3771,44.4027,44.3771,44.3822,7300.0
2006-09-05 11:40:00,86.8,86.81,86.79,86.81,3300.0,44.3873,44.3924,44.3822,44.3924,3300.0
2006-09-05 11:45:00,86.81,86.96,86.81,86.91,5900.0,44.3924,44.4691,44.3924,44.4436,5900.0
2006-09-05 11:50:00,86.91,86.91,86.77,86.79,13600.0,44.4436,44.4436,44.372,44.3822,13600.0
2006-09-05 11:55:00,86.8,86.81,86.77,86.78,10200.0,44.3873,44.3924,44.372,44.3771,10200.0
2006-09-05 12:00:00,86.77,86.79,86.71,86.74,7900.0,44.372,44.3822,44.3413,44.3566,7900.0
2006-09-05 12:05:00,86.72,86.79,86.72,86.79,2200.0,44.3464,44.3822,44.3464,44.3822,2200.0
2006-09-05 12:10:00,86.79,86.79,86.74,86.79,7800.0,44.3822,44.3822,44.3566,44.3822,7800.0
2006-09-05 12:15:00,86.8,86.82,86.78,86.81,4100.0,44.3873,44.3975,44.3771,44.3924,4100.0
2006-09-05 12:20:00,86.82,86.85,86.82,86.83,3400.0,44.3975,44.4129,44.3975,44.4027,3400.0
2006-09-05 12:25:00,86.83,86.85,86.82,86.83,6300.0,44.4027,44.4129,44.3975,44.4027,6300.0
2006-09-05 12:30:00,86.82,86.86,86.81,86.82,11700.0,44.3975,44.418,44.3924,44.3975,11700.0
2006-09-05 12:35:00,86.81,86.82,86.79,86.82,9500.0,44.3924,44.3975,44.3822,44.3975,9500.0
2006-09-05 12:40:00,86.82,86.86,86.8,86.86,3800.0,44.3975,44.418,44.3873,44.418,3800.0
2006-09-05 12:45:00,86.86,86.88,86.85,86.86,1200.0,44.418,44.4282,44.4129,44.418,1200.0
2006-09-05 12:50:00,86.86,86.89,86.85,86.85,5300.0,44.418,44.4333,44.4129,44.4129,5300.0
2006-09-05 12:55:00,86.85,86.91,86.85,86.89,32500.0,44.4129,44.4436,44.4129,44.4333,32500.0
2006-09-05 13:00:00,86.94,87.0,86.94,87.0,2700.0,44.4589,44.4896,44.4589,44.4896,2700.0
2006-09-05 13:05:00,87.0,87.0,86.93,87.0,5100.0,44.4896,44.4896,44.4538,44.4896,5100.0
2006-09-05 13:10:00,87.0,87.01,86.97,87.0,9000.0,44.4896,44.4947,44.4743,44.4896,9000.0
2006-09-05 13:15:00,87.0,87.03,86.98,87.03,3600.0,44.4896,44.5049,44.4794,44.5049,3600.0
2006-09-05 13:20:00,87.06,87.1,87.0,87.07,8700.0,44.5203,44.5407,44.4896,44.5254,8700.0
2006-09-05 13:25:00,87.1,87.14,87.1,87.1,5600.0,44.5407,44.5612,44.5407,44.5407,5600.0
2006-09-05 13:30:00,87.13,87.14,87.12,87.14,6300.0,44.5561,44.5612,44.551,44.5612,6300.0
2006-09-05 13:35:00,87.14,87.14,87.06,87.1,3800.0,44.5612,44.5612,44.5203,44.5407,3800.0
2006-09-05 13:40:00,87.12,87.13,87.06,87.08,7800.0,44.551,44.5561,44.5203,44.5305,7800.0
2006-09-05 13:45:00,87.08,87.09,87.05,87.06,3400.0,44.5305,44.5356,44.5152,44.5203,3400.0
2006-09-05 13:50:00,87.06,87.06,87.03,87.03,5800.0,44.5203,44.5203,44.5049,44.5049,5800.0
2006-09-05 13:55:00,87.03,87.04,87.02,87.04,5200.0,44.5049,44.51,44.4998,44.51,5200.0
2006-09-05 14:00:00,87.04,87.04,86.98,86.98,7600.0,44.51,44.51,44.4794,44.4794,7600.0
2006-09-05 14:05:00,86.99,87.09,86.97,87.05,6500.0,44.4845,44.5356,44.4743,44.5152,6500.0
2006-09-05 14:10:00,87.05,87.05,86.97,86.99,10000.0,44.5152,44.5152,44.4743,44.4845,10000.0
2006-09-05 14:15:00,86.98,87.04,86.96,86.97,8000.0,44.4794,44.51,44.4691,44.4743,8000.0
2006-09-05 14:20:00,87.0,87.01,86.97,87.0,16200.0,44.4896,44.4947,44.4743,44.4896,16200.0
2006-09-05 14:25:00,86.98,87.04,86.98,87.01,11900.0,44.4794,44.51,44.4794,44.4947,11900.0
2006-09-05 14:30:00,86.99,87.01,86.95,87.01,11500.0,44.4845,44.4947,44.464,44.4947,11500.0
2006-09-05 14:35:00,87.01,87.06,87.01,87.02,7500.0,44.4947,44.5203,44.4947,44.4998,7500.0
2006-09-05 14:40:00,87.02,87.15,87.02,87.09,6900.0,44.4998,44.5663,44.4998,44.5356,6900.0
2006-09-05 14:45:00,87.08,87.12,87.06,87.09,3300.0,44.5305,44.551,44.5203,44.5356,3300.0
2006-09-05 14:50:00,87.09,87.11,87.08,87.1,3400.0,44.5356,44.5458,44.5305,44.5407,3400.0
2006-09-05 14:55:00,87.1,87.11,87.07,87.11,6300.0,44.5407,44.5458,44.5254,44.5458,6300.0
2006-09-05 15:00:00,87.09,87.11,87.0,87.0,9500.0,44.5356,44.5458,44.4896,44.4896,9500.0
2006-09-05 15:05:00,87.0,87.06,87.0,87.0,7000.0,44.4896,44.5203,44.4896,44.4896,7000.0
2006-09-05 15:10:00,87.01,87.01,86.98,86.99,33300.0,44.4947,44.4947,44.4794,44.4845,33300.0
2006-09-05 15:15:00,86.99,87.0,86.98,86.99,8200.0,44.4845,44.4896,44.4794,44.4845,8200.0
2006-09-05 15:20:00,86.98,87.0,86.96,86.97,8600.0,44.4794,44.4896,44.4691,44.4743,8600.0
2006-09-05 15:25:00,86.96,87.01,86.95,87.01,6100.0,44.4691,44.4947,44.464,44.4947,6100.0
2006-09-05 15:30:00,87.0,87.07,87.0,87.05,6100.0,44.4896,44.5254,44.4896,44.5152,6100.0
2006-09-05 15:35:00,87.04,87.06,87.03,87.06,2700.0,44.51,44.5203,44.5049,44.5203,2700.0
2006-09-05 15:40:00,87.05,87.1,87.05,87.07,6900.0,44.5152,44.5407,44.5152,44.5254,6900.0
2006-09-05 15:45:00,87.07,87.07,86.98,87.05,49800.0,44.5254,44.5254,44.4794,44.5152,49800.0
2006-09-05 15:50:00,87.05,87.1,87.03,87.08,15200.0,44.5152,44.5407,44.5049,44.5305,15200.0
2006-09-05 15:55:00,87.07,87.08,87.02,87.05,11800.0,44.5254,44.5305,44.4998,44.5152,11800.0
2006-09-06 09:30:00,86.85,86.99,86.84,86.99,9100.0,44.4129,44.4845,44.4078,44.4845,9100.0
2006-09-06 09:35:00,86.9,86.99,86.8,86.99,6600.0,44.4385,44.4845,44.3873,44.4845,6600.0
2006-09-06 09:40:00,87.0,87.07,86.94,87.02,243300.0,44.4896,44.5254,44.4589,44.4998,243300.0
2006-09-06 09:45:00,87.07,87.11,86.99,87.11,3900.0,44.5254,44.5458,44.4845,44.5458,3900.0
2006-09-06 09:50:00,87.12,87.17,87.08,87.17,3200.0,44.551,44.5765,44.5305,44.5765,3200.0
2006-09-06 09:55:00,87.23,87.23,86.95,86.99,4900.0,44.6072,44.6072,44.464,44.4845,4900.0
2006-09-06 10:00:00,86.95,87.09,86.95,87.04,15000.0,44.464,44.5356,44.464,44.51,15000.0
2006-09-06 10:05:00,87.1,87.1,86.91,86.94,62100.0,44.5407,44.5407,44.4436,44.4589,62100.0
2006-09-06 10:10:00,86.94,86.95,86.87,86.88,12300.0,44.4589,44.464,44.4231,44.4282,12300.0
2006-09-06 10:15:00,86.88,87.03,86.84,87.03,7600.0,44.4282,44.5049,44.4078,44.5049,7600.0
2006-09-06 10:20:00,86.96,87.0,86.88,86.94,4800.0,44.4691,44.4896,44.4282,44.4589,4800.0
2006-09-06 10:25:00,86.91,86.92,86.84,86.86,30800.0,44.4436,44.4487,44.4078,44.418,30800.0
2006-09-06 10:30:00,86.86,86.86,86.75,86.85,10200.0,44.418,44.418,44.3617,44.4129,10200.0
2006-09-06 10:35:00,86.85,86.87,86.82,86.87,5500.0,44.4129,44.4231,44.3975,44.4231,5500.0
2006-09-06 10:40:00,86.85,86.88,86.85,86.86,12700.0,44.4129,44.4282,44.4129,44.418,12700.0
2006-09-06 10:45:00,86.86,86.86,86.83,86.85,9600.0,44.418,44.418,44.4027,44.4129,9600.0
2006-09-06 10:50:00,86.86,86.9,86.86,86.9,6000.0,44.418,44.4385,44.418,44.4385,6000.0
2006-09-06 10:55:00,86.9,86.9,86.85,86.87,11400.0,44.4385,44.4385,44.4129,44.4231,11400.0
2006-09-06 11:00:00,86.87,87.01,86.85,87.01,7600.0,44.4231,44.4947,44.4129,44.4947,7600.0
2006-09-06 11:05:00,86.95,86.95,86.84,86.85,20000.0,44.464,44.464,44.4078,44.4129,20000.0
2006-09-06 11:10:00,86.89,86.9,86.86,86.86,3400.0,44.4333,44.4385,44.418,44.418,3400.0
2006-09-06 11:15:00,86.89,86.94,86.85,86.93,64700.0,44.4333,44.4589,44.4129,44.4538,64700.0
2006-09-06 11:20:00,86.92,86.95,86.92,86.94,4500.0,44.4487,44.464,44.4487,44.4589,4500.0
2006-09-06 11:25:00,86.93,86.95,86.93,86.94,4900.0,44.4538,44.464,44.4538,44.4589,4900.0
2006-09-06 11:30:00,86.94,86.97,86.92,86.96,3400.0,44.4589,44.4743,44.4487,44.4691,3400.0
2006-09-06 11:35:00,86.96,86.96,86.84,86.87,5000.0,44.4691,44.4691,44.4078,44.4231,5000.0
2006-09-06 11:40:00,86.88,86.92,86.88,86.92,2300.0,44.4282,44.4487,44.4282,44.4487,2300.0
2006-09-06 11:45:00,86.93,86.93,86.78,86.78,5900.0,44.4538,44.4538,44.3771,44.3771,5900.0
2006-09-06 11:50:00,86.78,86.8,86.78,86.8,3200.0,44.3771,44.3873,44.3771,44.3873,3200.0
2006-09-06 11:55:00,86.8,86.8,86.77,86.77,2800.0,44.3873,44.3873,44.372,44.372,2800.0
2006-09-06 12:00:00,86.76,86.79,86.75,86.78,3000.0,44.3669,44.3822,44.3617,44.3771,3000.0
2006-09-06 12:05:00,86.77,86.79,86.76,86.79,3200.0,44.372,44.3822,44.3669,44.3822,3200.0
2006-09-06 12:10:00,86.8,86.82,86.76,86.81,3100.0,44.3873,44.3975,44.3669,44.3924,3100.0
2006-09-06 12:15:00,86.81,86.83,86.79,86.82,9100.0,44.3924,44.4027,44.3822,44.3975,9100.0
2006-09-06 12:20:00,86.82,86.84,86.76,86.76,21900.0,44.3975,44.4078,44.3669,44.3669,21900.0
2006-09-06 12:25:00,86.77,86.82,86.76,86.76,4900.0,44.372,44.3975,44.3669,44.3669,4900.0
2006-09-06 12:30:00,86.76,86.78,86.69,86.69,19100.0,44.3669,44.3771,44.3311,44.3311,19100.0
2006-09-06 12:35:00,86.72,86.73,86.71,86.73,4300.0,44.3464,44.3515,44.3413,44.3515,4300.0
2006-09-06 12:40:00,86.72,86.75,86.71,86.75,7100.0,44.3464,44.3617,44.3413,44.3617,7100.0
2006-09-06 12:45:00,86.74,86.76,86.74,86.75,15100.0,44.3566,44.3669,44.3566,44.3617,15100.0
2006-09-06 12:50:00,86.76,86.78,86.75,86.77,33600.0,44.3669,44.3771,44.3617,44.372,33600.0
2006-09-06 12:55:00,86.76,86.77,86.7,86.75,86400.0,44.3669,44.372,44.3362,44.3617,86400.0
2006-09-06 13:00:00,86.75,86.76,86.75,86.75,11500.0,44.3617,44.3669,44.3617,44.3617,11500.0
2006-09-06 13:05:00,86.76,86.77,86.73,86.75,13300.0,44.3669,44.372,44.3515,44.3617,13300.0
2006-09-06 13:10:00,86.75,86.76,86.72,86.75,12900.0,44.3617,44.3669,44.3464,44.3617,12900.0
2006-09-06 13:15:00,86.75,86.77,86.7,86.76,9400.0,44.3617,44.372,44.3362,44.3669,9400.0
2006-09-06 13:20:00,86.78,86.78,86.67,86.71,21500.0,44.3771,44.3771,44.3208,44.3413,21500.0
2006-09-06 13:25:00,86.69,86.72,86.69,86.71,4400.0,44.3311,44.3464,44.3311,44.3413,4400.0
2006-09-06 13:30:00,86.71,86.74,86.68,86.72,9000.0,44.3413,44.3566,44.326,44.3464,9000.0
2006-09-06 13:35:00,86.72,86.74,86.67,86.73,11300.0,44.3464,44.3566,44.3208,44.3515,11300.0
2006-09-06 13:40:00,86.74,86.74,86.71,86.72,5400.0,44.3566,44.3566,44.3413,44.3464,5400.0
2006-09-06 13:45:00,86.72,86.72,86.68,86.7,2200.0,44.3464,44.3464,44.326,44.3362,2200.0
2006-09-06 13:50:00,86.69,86.7,86.64,86.7,14800.0,44.3311,44.3362,44.3055,44.3362,14800.0
2006-09-06 13:55:00,86.7,86.8,86.7,86.75,9500.0,44.3362,44.3873,44.3362,44.3617,9500.0
2006-09-06 14:00:00,86.75,86.84,86.75,86.84,19800.0,44.3617,44.4078,44.3617,44.4078,19800.0
2006-09-06 14:05:00,86.81,86.84,86.76,86.8,8600.0,44.3924,44.4078,44.3669,44.3873,8600.0
2006-09-06 14:10:00,86.75,86.78,86.75,86.78,10400.0,44.3617,44.3771,44.3617,44.3771,10400.0
2006-09-06 14:15:00,86.8,86.82,86.77,86.81,22600.0,44.3873,44.3975,44.372,44.3924,22600.0
2006-09-06 14:20:00,86.82,86.85,86.81,86.85,5400.0,44.3975,44.4129,44.3924,44.4129,5400.0
2006-09-06 14:25:00,86.86,86.92,86.75,86.81,18100.0,44.418,44.4487,44.3617,44.3924,18100.0
2006-09-06 14:30:00,86.8,86.86,86.75,86.83,147600.0,44.3873,44.418,44.3617,44.4027,147600.0
2006-09-06 14:35:00,86.82,86.84,86.81,86.83,8500.0,44.3975,44.4078,44.3924,44.4027,8500.0
2006-09-06 14:40:00,86.78,86.84,86.78,86.84,6200.0,44.3771,44.4078,44.3771,44.4078,6200.0
2006-09-06 14:45:00,86.84,86.84,86.75,86.75,5700.0,44.4078,44.4078,44.3617,44.3617,5700.0
2006-09-06 14:50:00,86.78,86.81,86.72,86.72,15800.0,44.3771,44.3924,44.3464,44.3464,15800.0
2006-09-06 14:55:00,86.75,86.75,86.65,86.72,11900.0,44.3617,44.3617,44.3106,44.3464,11900.0
2006-09-06 15:00:00,86.72,86.72,86.61,86.61,7100.0,44.3464,44.3464,44.2902,44.2902,7100.0
2006-09-06 15:05:00,86.59,86.72,86.59,86.66,13500.0,44.2799,44.3464,44.2799,44.3157,13500.0
2006-09-06 15:10:00,86.69,86.74,86.68,86.73,4900.0,44.3311,44.3566,44.326,44.3515,4900.0
2006-09-06 15:15:00,86.74,86.74,86.67,86.69,5400.0,44.3566,44.3566,44.3208,44.3311,5400.0
2006-09-06 15:20:00,86.66,86.72,86.64,86.69,8700.0,44.3157,44.3464,44.3055,44.3311,8700.0
2006-09-06 15:25:00,86.66,86.67,86.52,86.55,4000.0,44.3157,44.3208,44.2441,44.2595,4000.0
2006-09-06 15:30:00,86.55,86.58,86.52,86.54,5600.0,44.2595,44.2748,44.2441,44.2544,5600.0
2006-09-06 15:35:00,86.52,86.57,86.44,86.48,4200.0,44.2441,44.2697,44.2032,44.2237,4200.0
2006-09-06 15:40:00,86.48,86.56,86.48,86.52,8300.0,44.2237,44.2646,44.2237,44.2441,8300.0
2006-09-06 15:45:00,86.53,86.57,86.52,86.56,8200.0,44.2492,44.2697,44.2441,44.2646,8200.0
2006-09-06 15:50:00,86.56,86.57,86.53,86.55,7700.0,44.2646,44.2697,44.2492,44.2595,7700.0
2006-09-06 15:55:00,86.57,86.57,86.54,86.54,10000.0,44.2697,44.2697,44.2544,44.2544,10000.0
2006-09-07 09:30:00,86.0,86.3,86.0,86.21,39000.0,43.9782,44.1316,43.9782,44.0856,39000.0
2006-09-07 09:35:00,86.24,86.25,86.2,86.25,8600.0,44.1009,44.1061,44.0805,44.1061,8600.0
2006-09-07 09:40:00,86.25,86.25,86.19,86.2,16100.0,44.1061,44.1061,44.0754,44.0805,16100.0
2006-09-07 09:45:00,86.19,86.25,86.17,86.25,10700.0,44.0754,44.1061,44.0652,44.1061,10700.0
2006-09-07 09:50:00,86.22,86.3,86.22,86.29,22800.0,44.0907,44.1316,44.0907,44.1265,22800.0
2006-09-07 09:55:00,86.3,86.3,86.28,86.3,11900.0,44.1316,44.1316,44.1214,44.1316,11900.0
2006-09-07 10:00:00,86.3,86.3,86.27,86.29,14700.0,44.1316,44.1316,44.1163,44.1265,14700.0
2006-09-07 10:05:00,86.28,86.3,86.11,86.21,15500.0,44.1214,44.1316,44.0345,44.0856,15500.0
2006-09-07 10:10:00,86.23,86.24,86.18,86.18,5600.0,44.0958,44.1009,44.0703,44.0703,5600.0
2006-09-07 10:15:00,86.19,86.19,86.08,86.11,8900.0,44.0754,44.0754,44.0191,44.0345,8900.0
2006-09-07 10:20:00,86.1,86.14,86.0,86.14,9000.0,44.0294,44.0498,43.9782,44.0498,9000.0
2006-09-07 10:25:00,86.09,86.14,86.0,86.03,10400.0,44.0242,44.0498,43.9782,43.9936,10400.0
2006-09-07 10:30:00,86.04,86.22,86.02,86.16,5500.0,43.9987,44.0907,43.9884,44.06,5500.0
2006-09-07 10:35:00,86.21,86.29,86.17,86.23,8600.0,44.0856,44.1265,44.0652,44.0958,8600.0
2006-09-07 10:40:00,86.27,86.3,86.21,86.21,8700.0,44.1163,44.1316,44.0856,44.0856,8700.0
2006-09-07 10:45:00,86.21,86.23,86.09,86.09,4000.0,44.0856,44.0958,44.0242,44.0242,4000.0
2006-09-07 10:50:00,86.1,86.17,86.1,86.17,4000.0,44.0294,44.0652,44.0294,44.0652,4000.0
2006-09-07 10:55:00,86.17,86.17,86.09,86.09,3700.0,44.0652,44.0652,44.0242,44.0242,3700.0
2006-09-07 11:00:00,86.09,86.33,86.09,86.33,9600.0,44.0242,44.147,44.0242,44.147,9600.0
2006-09-07 11:05:00,86.31,86.38,86.28,86.28,9900.0,44.1367,44.1725,44.1214,44.1214,9900.0
2006-09-07 11:10:00,86.29,86.38,86.28,86.38,5200.0,44.1265,44.1725,44.1214,44.1725,5200.0
2006-09-07 11:15:00,86.37,86.37,86.14,86.14,8400.0,44.1674,44.1674,44.0498,44.0498,8400.0
2006-09-07 11:20:00,86.19,86.21,86.14,86.18,4700.0,44.0754,44.0856,44.0498,44.0703,4700.0
2006-09-07 11:25:00,86.18,86.26,86.16,86.18,5400.0,44.0703,44.1112,44.06,44.0703,5400.0
2006-09-07 11:30:00,86.26,86.3,86.18,86.23,6300.0,44.1112,44.1316,44.0703,44.0958,6300.0
2006-09-07 11:35:00,86.22,86.22,86.17,86.22,2900.0,44.0907,44.0907,44.0652,44.0907,2900.0
2006-09-07 11:40:00,86.18,86.22,86.17,86.21,3900.0,44.0703,44.0907,44.0652,44.0856,3900.0
2006-09-07 11:45:00,86.22,86.28,86.19,86.24,6700.0,44.0907,44.1214,44.0754,44.1009,6700.0
2006-09-07 11:50:00,86.24,86.28,86.21,86.21,5500.0,44.1009,44.1214,44.0856,44.0856,5500.0
2006-09-07 11:55:00,86.21,86.41,86.21,86.37,17500.0,44.0856,44.1879,44.0856,44.1674,17500.0
2006-09-07 12:00:00,86.35,86.44,86.3,86.4,15000.0,44.1572,44.2032,44.1316,44.1828,15000.0
2006-09-07 12:05:00,86.42,86.43,86.35,86.36,10100.0,44.193,44.1981,44.1572,44.1623,10100.0
2006-09-07 12:10:00,86.36,86.39,86.35,86.36,3800.0,44.1623,44.1777,44.1572,44.1623,3800.0
2006-09-07 12:15:00,86.36,86.36,86.32,86.32,5300.0,44.1623,44.1623,44.1419,44.1419,5300.0
2006-09-07 12:20:00,86.32,86.33,86.29,86.3,5000.0,44.1419,44.147,44.1265,44.1316,5000.0
2006-09-07 12:25:00,86.29,86.29,86.23,86.25,3600.0,44.1265,44.1265,44.0958,44.1061,3600.0
2006-09-07 12:30:00,86.25,86.27,86.21,86.25,5300.0,44.1061,44.1163,44.0856,44.1061,5300.0
2006-09-07 12:35:00,86.25,86.25,86.22,86.22,1200.0,44.1061,44.1061,44.0907,44.0907,1200.0
2006-09-07 12:40:00,86.23,86.3,86.22,86.23,11300.0,44.0958,44.1316,44.0907,44.0958,11300.0
2006-09-07 12:45:00,86.26,86.26,86.21,86.21,3800.0,44.1112,44.1112,44.0856,44.0856,3800.0
2006-09-07 12:50:00,86.21,86.22,86.16,86.16,8400.0,44.0856,44.0907,44.06,44.06,8400.0
2006-09-07 12:55:00,86.2,86.2,86.18,86.19,3800.0,44.0805,44.0805,44.0703,44.0754,3800.0
2006-09-07 13:00:00,86.2,86.2,86.14,86.14,3800.0,44.0805,44.0805,44.0498,44.0498,3800.0
2006-09-07 13:05:00,86.16,86.19,86.14,86.19,4200.0,44.06,44.0754,44.0498,44.0754,4200.0
2006-09-07 13:10:00,86.19,86.23,86.17,86.21,9300.0,44.0754,44.0958,44.0652,44.0856,9300.0
2006-09-07 13:15:00,86.22,86.29,86.19,86.29,9200.0,44.0907,44.1265,44.0754,44.1265,9200.0
2006-09-07 13:20:00,86.27,86.28,86.09,86.11,31800.0,44.1163,44.1214,44.0242,44.0345,31800.0
2006-09-07 13:25:00,86.15,86.16,86.11,86.15,1400.0,44.0549,44.06,44.0345,44.0549,1400.0
2006-09-07 13:30:00,86.15,86.16,86.01,86.15,13200.0,44.0549,44.06,43.9833,44.0549,13200.0
2006-09-07 13:35:00,86.13,86.24,86.13,86.21,9600.0,44.0447,44.1009,44.0447,44.0856,9600.0
2006-09-07 13:40:00,86.21,86.34,86.21,86.26,13300.0,44.0856,44.1521,44.0856,44.1112,13300.0
2006-09-07 13:45:00,86.25,86.3,86.23,86.27,8000.0,44.1061,44.1316,44.0958,44.1163,8000.0
2006-09-07 13:50:00,86.28,86.32,86.26,86.27,8000.0,44.1214,44.1419,44.1112,44.1163,8000.0
2006-09-07 13:55:00,86.28,86.29,86.1,86.11,4600.0,44.1214,44.1265,44.0294,44.0345,4600.0
2006-09-07 14:00:00,86.09,86.09,85.93,85.94,10900.0,44.0242,44.0242,43.9424,43.9475,10900.0
2006-09-07 14:05:00,85.94,85.96,85.87,85.96,6300.0,43.9475,43.9578,43.9117,43.9578,6300.0
2006-09-07 14:10:00,85.98,86.04,85.95,86.04,3000.0,43.968,43.9987,43.9526,43.9987,3000.0
2006-09-07 14:15:00,86.04,86.07,86.0,86.05,3100.0,43.9987,44.014,43.9782,44.0038,3100.0
2006-09-07 14:20:00,86.06,86.1,86.02,86.08,4500.0,44.0089,44.0294,43.9884,44.0191,4500.0
2006-09-07 14:25:00,86.08,86.11,86.06,86.1,4300.0,44.0191,44.0345,44.0089,44.0294,4300.0
2006-09-07 14:30:00,86.07,86.13,86.07,86.12,3200.0,44.014,44.0447,44.014,44.0396,3200.0
2006-09-07 14:35:00,86.1,86.1,86.02,86.02,1900.0,44.0294,44.0294,43.9884,43.9884,1900.0
2006-09-07 14:40:00,85.96,86.02,85.92,86.02,2400.0,43.9578,43.9884,43.9373,43.9884,2400.0
2006-09-07 14:45:00,86.04,86.05,86.0,86.03,3500.0,43.9987,44.0038,43.9782,43.9936,3500.0
2006-09-07 14:50:00,86.03,86.06,85.98,86.06,4400.0,43.9936,44.0089,43.968,44.0089,4400.0
2006-09-07 14:55:00,86.06,86.07,85.97,86.01,15100.0,44.0089,44.014,43.9629,43.9833,15100.0
2006-09-07 15:00:00,86.02,86.05,85.91,85.93,15400.0,43.9884,44.0038,43.9322,43.9424,15400.0
2006-09-07 15:05:00,85.93,85.94,85.83,85.83,3800.0,43.9424,43.9475,43.8913,43.8913,3800.0
2006-09-07 15:10:00,85.83,85.83,85.75,85.82,4600.0,43.8913,43.8913,43.8504,43.8862,4600.0
2006-09-07 15:15:00,85.84,85.84,85.71,85.79,6700.0,43.8964,43.8964,43.8299,43.8708,6700.0
2006-09-07 15:20:00,85.76,85.83,85.71,85.75,5600.0,43.8555,43.8913,43.8299,43.8504,5600.0
2006-09-07 15:25:00,85.75,85.84,85.71,85.84,7900.0,43.8504,43.8964,43.8299,43.8964,7900.0
2006-09-07 15:30:00,85.82,85.85,85.74,85.79,8100.0,43.8862,43.9015,43.8453,43.8708,8100.0
2006-09-07 15:35:00,85.78,85.81,85.61,85.61,9200.0,43.8657,43.8811,43.7788,43.7788,9200.0
2006-09-07 15:40:00,85.61,85.7,85.61,85.66,5700.0,43.7788,43.8248,43.7788,43.8044,5700.0
2006-09-07 15:45:00,85.65,85.68,85.62,85.62,4200.0,43.7992,43.8146,43.7839,43.7839,4200.0
2006-09-07 15:50:00,85.64,85.65,85.57,85.61,7700.0,43.7941,43.7992,43.7583,43.7788,7700.0
2006-09-07 15:55:00,85.61,85.69,85.61,85.69,10200.0,43.7788,43.8197,43.7788,43.8197,10200.0
2006-09-08 09:30:00,85.95,86.01,85.91,85.91,5800.0,43.9526,43.9833,43.9322,43.9322,5800.0
2006-09-08 09:35:00,85.87,86.05,85.78,86.05,3600.0,43.9117,44.0038,43.8657,44.0038,3600.0
2006-09-08 09:40:00,86.05,86.05,85.85,85.96,3300.0,44.0038,44.0038,43.9015,43.9578,3300.0
2006-09-08 09:45:00,85.95,85.98,85.84,85.93,2300.0,43.9526,43.968,43.8964,43.9424,2300.0
2006-09-08 09:50:00,85.94,85.96,85.66,85.7,7300.0,43.9475,43.9578,43.8044,43.8248,7300.0
2006-09-08 09:55:00,85.66,85.66,85.29,85.3,7100.0,43.8044,43.8044,43.6151,43.6203,7100.0
2006-09-08 10:00:00,85.37,85.37,85.02,85.09,9400.0,43.6561,43.6561,43.4771,43.5129,9400.0
2006-09-08 10:05:00,84.95,85.19,84.95,85.13,16900.0,43.4413,43.564,43.4413,43.5333,16900.0
2006-09-08 10:10:00,85.2,85.2,85.0,85.16,7600.0,43.5691,43.5691,43.4668,43.5487,7600.0
2006-09-08 10:15:00,85.1,85.28,85.08,85.26,4600.0,43.518,43.61,43.5078,43.5998,4600.0
2006-09-08 10:20:00,85.26,85.34,85.25,85.27,5100.0,43.5998,43.6407,43.5947,43.6049,5100.0
2006-09-08 10:25:00,85.25,85.43,85.24,85.43,3500.0,43.5947,43.6867,43.5896,43.6867,3500.0
2006-09-08 10:30:00,85.44,85.6,85.44,85.56,4100.0,43.6918,43.7737,43.6918,43.7532,4100.0
2006-09-08 10:35:00,85.56,85.63,85.5,85.56,7600.0,43.7532,43.789,43.7225,43.7532,7600.0
2006-09-08 10:40:00,85.56,85.65,85.56,85.65,3900.0,43.7532,43.7992,43.7532,43.7992,3900.0
2006-09-08 10:45:00,85.64,85.68,85.51,85.54,4100.0,43.7941,43.8146,43.7276,43.743,4100.0
2006-09-08 10:50:00,85.56,85.74,85.56,85.74,4200.0,43.7532,43.8453,43.7532,43.8453,4200.0
2006-09-08 10:55:00,85.75,85.87,85.72,85.86,4100.0,43.8504,43.9117,43.835,43.9066,4100.0
2006-09-08 11:00:00,85.82,85.9,85.82,85.9,2300.0,43.8862,43.9271,43.8862,43.9271,2300.0
2006-09-08 11:05:00,85.89,85.92,85.89,85.92,4200.0,43.922,43.9373,43.922,43.9373,4200.0
2006-09-08 11:10:00,85.95,86.05,85.89,85.91,7300.0,43.9526,44.0038,43.922,43.9322,7300.0
2006-09-08 11:15:00,85.89,85.89,85.81,85.85,5700.0,43.922,43.922,43.8811,43.9015,5700.0
2006-09-08 11:20:00,85.85,85.89,85.81,85.85,5700.0,43.9015,43.922,43.8811,43.9015,5700.0
2006-09-08 11:25:00,85.84,85.85,85.78,85.78,1800.0,43.8964,43.9015,43.8657,43.8657,1800.0
2006-09-08 11:30:00,85.78,85.86,85.78,85.86,3100.0,43.8657,43.9066,43.8657,43.9066,3100.0
2006-09-08 11:35:00,85.81,85.88,85.78,85.88,4000.0,43.8811,43.9169,43.8657,43.9169,4000.0
2006-09-08 11:40:00,85.85,85.92,85.85,85.91,4400.0,43.9015,43.9373,43.9015,43.9322,4400.0
2006-09-08 11:45:00,85.91,85.97,85.91,85.95,4600.0,43.9322,43.9629,43.9322,43.9526,4600.0
2006-09-08 11:50:00,85.97,86.04,85.95,85.95,15200.0,43.9629,43.9987,43.9526,43.9526,15200.0
2006-09-08 11:55:00,85.95,85.95,85.84,85.86,7700.0,43.9526,43.9526,43.8964,43.9066,7700.0
2006-09-08 12:00:00,85.87,85.91,85.87,85.88,3800.0,43.9117,43.9322,43.9117,43.9169,3800.0
2006-09-08 12:05:00,85.88,85.93,85.88,85.91,9800.0,43.9169,43.9424,43.9169,43.9322,9800.0
2006-09-08 12:10:00,85.9,86.0,85.9,85.95,4700.0,43.9271,43.9782,43.9271,43.9526,4700.0
2006-09-08 12:15:00,85.98,86.05,85.85,85.87,4300.0,43.968,44.0038,43.9015,43.9117,4300.0
2006-09-08 12:20:00,85.87,85.92,85.87,85.89,5100.0,43.9117,43.9373,43.9117,43.922,5100.0
2006-09-08 12:25:00,85.92,85.95,85.89,85.9,3300.0,43.9373,43.9526,43.922,43.9271,3300.0
2006-09-08 12:30:00,85.93,86.04,85.93,86.03,3000.0,43.9424,43.9987,43.9424,43.9936,3000.0
2006-09-08 12:35:00,86.04,86.13,86.02,86.11,4300.0,43.9987,44.0447,43.9884,44.0345,4300.0
2006-09-08 12:40:00,86.13,86.31,86.13,86.29,10800.0,44.0447,44.1367,44.0447,44.1265,10800.0
2006-09-08 12:45:00,86.29,86.39,86.29,86.39,7200.0,44.1265,44.1777,44.1265,44.1777,7200.0
2006-09-08 12:50:00,86.35,86.43,86.34,86.41,3200.0,44.1572,44.1981,44.1521,44.1879,3200.0
2006-09-08 12:55:00,86.42,86.46,86.4,86.46,6700.0,44.193,44.2135,44.1828,44.2135,6700.0
2006-09-08 13:00:00,86.46,86.48,86.35,86.35,8600.0,44.2135,44.2237,44.1572,44.1572,8600.0
2006-09-08 13:05:00,86.34,86.34,86.27,86.33,9700.0,44.1521,44.1521,44.1163,44.147,9700.0
2006-09-08 13:10:00,86.33,86.65,86.31,86.65,63500.0,44.147,44.3106,44.1367,44.3106,63500.0
2006-09-08 13:15:00,86.42,86.52,86.35,86.51,44400.0,44.193,44.2441,44.1572,44.239,44400.0
2006-09-08 13:20:00,86.49,86.6,86.49,86.59,2500.0,44.2288,44.285,44.2288,44.2799,2500.0
2006-09-08 13:25:00,86.59,86.71,86.59,86.71,2000.0,44.2799,44.3413,44.2799,44.3413,2000.0
2006-09-08 13:30:00,86.74,86.75,86.72,86.75,2400.0,44.3566,44.3617,44.3464,44.3617,2400.0
2006-09-08 13:35:00,86.74,86.81,86.74,86.76,4800.0,44.3566,44.3924,44.3566,44.3669,4800.0
2006-09-08 13:40:00,86.75,86.75,86.69,86.69,3300.0,44.3617,44.3617,44.3311,44.3311,3300.0
2006-09-08 13:45:00,86.68,86.68,86.55,86.55,3900.0,44.326,44.326,44.2595,44.2595,3900.0
2006-09-08 13:50:00,86.56,86.63,86.55,86.62,2200.0,44.2646,44.3004,44.2595,44.2953,2200.0
2006-09-08 13:55:00,86.62,86.75,86.62,86.75,9100.0,44.2953,44.3617,44.2953,44.3617,9100.0
2006-09-08 14:00:00,86.75,86.75,86.7,86.75,10500.0,44.3617,44.3617,44.3362,44.3617,10500.0
2006-09-08 14:05:00,86.74,86.75,86.68,86.75,6200.0,44.3566,44.3617,44.326,44.3617,6200.0
2006-09-08 14:10:00,86.74,86.75,86.72,86.75,12900.0,44.3566,44.3617,44.3464,44.3617,12900.0
2006-09-08 14:15:00,86.75,86.75,86.72,86.74,12600.0,44.3617,44.3617,44.3464,44.3566,12600.0
2006-09-08 14:20:00,86.73,86.75,86.71,86.72,3600.0,44.3515,44.3617,44.3413,44.3464,3600.0
2006-09-08 14:25:00,86.72,86.75,86.68,86.7,4900.0,44.3464,44.3617,44.326,44.3362,4900.0
2006-09-08 14:30:00,86.68,86.71,86.65,86.66,6900.0,44.326,44.3413,44.3106,44.3157,6900.0
2006-09-08 14:35:00,86.66,86.67,86.61,86.65,2500.0,44.3157,44.3208,44.2902,44.3106,2500.0
2006-09-08 14:40:00,86.65,86.66,86.55,86.59,15400.0,44.3106,44.3157,44.2595,44.2799,15400.0
2006-09-08 14:45:00,86.59,86.59,86.55,86.59,2800.0,44.2799,44.2799,44.2595,44.2799,2800.0
2006-09-08 14:50:00,86.59,86.64,86.51,86.64,43300.0,44.2799,44.3055,44.239,44.3055,43300.0
2006-09-08 14:55:00,86.64,86.73,86.63,86.73,5500.0,44.3055,44.3515,44.3004,44.3515,5500.0
2006-09-08 15:00:00,86.7,86.72,86.58,86.58,5300.0,44.3362,44.3464,44.2748,44.2748,5300.0
2006-09-08 15:05:00,86.63,86.69,86.56,86.69,4200.0,44.3004,44.3311,44.2646,44.3311,4200.0
2006-09-08 15:10:00,86.69,86.8,86.69,86.74,19900.0,44.3311,44.3873,44.3311,44.3566,19900.0
2006-09-08 15:15:00,86.75,86.8,86.7,86.79,12600.0,44.3617,44.3873,44.3362,44.3822,12600.0
2006-09-08 15:20:00,86.79,86.79,86.74,86.78,14800.0,44.3822,44.3822,44.3566,44.3771,14800.0
2006-09-08 15:25:00,86.79,86.79,86.72,86.75,17400.0,44.3822,44.3822,44.3464,44.3617,17400.0
2006-09-08 15:30:00,86.75,86.75,86.54,86.54,8500.0,44.3617,44.3617,44.2544,44.2544,8500.0
2006-09-08 15:35:00,86.54,86.54,86.44,86.49,6400.0,44.2544,44.2544,44.2032,44.2288,6400.0
2006-09-08 15:40:00,86.45,86.47,86.42,86.45,5900.0,44.2083,44.2186,44.193,44.2083,5900.0
2006-09-08 15:45:00,86.47,86.48,86.39,86.42,9700.0,44.2186,44.2237,44.1777,44.193,9700.0
2006-09-08 15:50:00,86.42,86.58,86.42,86.56,8600.0,44.193,44.2748,44.193,44.2646,8600.0
2006-09-08 15:55:00,86.55,86.71,86.55,86.65,14300.0,44.2595,44.3413,44.2595,44.3106,14300.0
2006-09-11 09:30:00,86.0,86.0,86.0,86.0,11200.0,43.9782,43.9782,43.9782,43.9782,11200.0
2006-09-11 09:35:00,86.05,86.38,86.01,86.34,19800.0,44.0038,44.1725,43.9833,44.1521,19800.0
2006-09-11 09:40:00,86.32,86.39,86.25,86.36,16500.0,44.1419,44.1777,44.1061,44.1623,16500.0
2006-09-11 09:45:00,86.36,86.54,86.36,86.51,12400.0,44.1623,44.2544,44.1623,44.239,12400.0
2006-09-11 09:50:00,86.54,86.54,86.31,86.4,17500.0,44.2544,44.2544,44.1367,44.1828,17500.0
2006-09-11 09:55:00,86.4,86.4,86.29,86.35,16600.0,44.1828,44.1828,44.1265,44.1572,16600.0
2006-09-11 10:00:00,86.35,86.51,86.35,86.48,7200.0,44.1572,44.239,44.1572,44.2237,7200.0
2006-09-11 10:05:00,86.48,86.52,86.42,86.5,4600.0,44.2237,44.2441,44.193,44.2339,4600.0
2006-09-11 10:10:00,86.53,86.62,86.5,86.6,6500.0,44.2492,44.2953,44.2339,44.285,6500.0
2006-09-11 10:15:00,86.61,86.64,86.56,86.64,12200.0,44.2902,44.3055,44.2646,44.3055,12200.0
2006-09-11 10:20:00,86.64,86.72,86.63,86.7,3800.0,44.3055,44.3464,44.3004,44.3362,3800.0
2006-09-11 10:25:00,86.66,86.72,86.66,86.67,1900.0,44.3157,44.3464,44.3157,44.3208,1900.0
2006-09-11 10:30:00,86.65,86.74,86.64,86.71,7300.0,44.3106,44.3566,44.3055,44.3413,7300.0
2006-09-11 10:35:00,86.71,86.75,86.69,86.72,3000.0,44.3413,44.3617,44.3311,44.3464,3000.0
2006-09-11 10:40:00,86.69,86.75,86.69,86.73,18300.0,44.3311,44.3617,44.3311,44.3515,18300.0
2006-09-11 10:45:00,86.73,86.75,86.7,86.74,10000.0,44.3515,44.3617,44.3362,44.3566,10000.0
2006-09-11 10:50:00,86.75,86.75,86.72,86.75,21500.0,44.3617,44.3617,44.3464,44.3617,21500.0
2006-09-11 10:55:00,86.75,86.75,86.7,86.71,4000.0,44.3617,44.3617,44.3362,44.3413,4000.0
2006-09-11 11:00:00,86.7,86.74,86.68,86.69,10800.0,44.3362,44.3566,44.326,44.3311,10800.0
2006-09-11 11:05:00,86.69,86.71,86.67,86.67,8700.0,44.3311,44.3413,44.3208,44.3208,8700.0
2006-09-11 11:10:00,86.69,86.78,86.65,86.75,5200.0,44.3311,44.3771,44.3106,44.3617,5200.0
2006-09-11 11:15:00,86.75,86.81,86.73,86.81,10600.0,44.3617,44.3924,44.3515,44.3924,10600.0
2006-09-11 11:20:00,86.84,86.99,86.84,86.98,13700.0,44.4078,44.4845,44.4078,44.4794,13700.0
2006-09-11 11:25:00,86.98,87.0,86.86,86.86,12100.0,44.4794,44.4896,44.418,44.418,12100.0
2006-09-11 11:30:00,86.85,86.89,86.84,86.86,6800.0,44.4129,44.4333,44.4078,44.418,6800.0
2006-09-11 11:35:00,86.86,86.87,86.79,86.8,6500.0,44.418,44.4231,44.3822,44.3873,6500.0
2006-09-11 11:40:00,86.82,86.93,86.82,86.93,8300.0,44.3975,44.4538,44.3975,44.4538,8300.0
2006-09-11 11:45:00,86.9,86.9,86.85,86.88,10100.0,44.4385,44.4385,44.4129,44.4282,10100.0
2006-09-11 11:50:00,86.89,86.92,86.85,86.89,5900.0,44.4333,44.4487,44.4129,44.4333,5900.0
2006-09-11 11:55:00,86.9,86.94,86.9,86.9,3100.0,44.4385,44.4589,44.4385,44.4385,3100.0
2006-09-11 12:00:00,86.95,87.0,86.95,86.99,8000.0,44.464,44.4896,44.464,44.4845,8000.0
2006-09-11 12:05:00,86.98,87.06,86.98,87.06,10200.0,44.4794,44.5203,44.4794,44.5203,10200.0
2006-09-11 12:10:00,87.06,87.15,87.05,87.07,7200.0,44.5203,44.5663,44.5152,44.5254,7200.0
2006-09-11 12:15:00,87.05,87.05,87.02,87.02,7500.0,44.5152,44.5152,44.4998,44.4998,7500.0
2006-09-11 12:20:00,87.02,87.03,87.0,87.03,6400.0,44.4998,44.5049,44.4896,44.5049,6400.0
2006-09-11 12:25:00,87.01,87.02,86.98,87.0,6600.0,44.4947,44.4998,44.4794,44.4896,6600.0
2006-09-11 12:30:00,87.0,87.01,86.97,87.0,3700.0,44.4896,44.4947,44.4743,44.4896,3700.0
2006-09-11 12:35:00,86.98,87.0,86.93,86.96,4200.0,44.4794,44.4896,44.4538,44.4691,4200.0
2006-09-11 12:40:00,86.94,86.99,86.94,86.98,2500.0,44.4589,44.4845,44.4589,44.4794,2500.0
2006-09-11 12:45:00,86.99,86.99,86.93,86.94,1700.0,44.4845,44.4845,44.4538,44.4589,1700.0
2006-09-11 12:50:00,86.92,86.92,86.87,86.89,1100.0,44.4487,44.4487,44.4231,44.4333,1100.0
2006-09-11 12:55:00,86.9,86.95,86.9,86.92,2000.0,44.4385,44.464,44.4385,44.4487,2000.0
2006-09-11 13:00:00,86.98,87.02,86.92,86.93,6200.0,44.4794,44.4998,44.4487,44.4538,6200.0
2006-09-11 13:05:00,86.95,86.95,86.89,86.89,2300.0,44.464,44.464,44.4333,44.4333,2300.0
2006-09-11 13:10:00,86.89,86.89,86.8,86.82,2100.0,44.4333,44.4333,44.3873,44.3975,2100.0
2006-09-11 13:15:00,86.83,86.86,86.81,86.86,2000.0,44.4027,44.418,44.3924,44.418,2000.0
2006-09-11 13:20:00,86.85,86.92,86.85,86.89,5500.0,44.4129,44.4487,44.4129,44.4333,5500.0
2006-09-11 13:25:00,86.91,86.92,86.83,86.87,3400.0,44.4436,44.4487,44.4027,44.4231,3400.0
2006-09-11 13:30:00,86.89,86.9,86.82,86.86,2500.0,44.4333,44.4385,44.3975,44.418,2500.0
2006-09-11 13:35:00,86.86,86.9,86.83,86.83,2200.0,44.418,44.4385,44.4027,44.4027,2200.0
2006-09-11 13:40:00,86.83,86.86,86.8,86.8,1800.0,44.4027,44.418,44.3873,44.3873,1800.0
2006-09-11 13:45:00,86.8,86.8,86.75,86.75,2300.0,44.3873,44.3873,44.3617,44.3617,2300.0
2006-09-11 13:50:00,86.75,86.76,86.71,86.73,5600.0,44.3617,44.3669,44.3413,44.3515,5600.0
2006-09-11 13:55:00,86.7,86.7,86.64,86.65,2900.0,44.3362,44.3362,44.3055,44.3106,2900.0
2006-09-11 14:00:00,86.66,86.71,86.65,86.69,10300.0,44.3157,44.3413,44.3106,44.3311,10300.0
2006-09-11 14:05:00,86.69,86.8,86.64,86.8,5600.0,44.3311,44.3873,44.3055,44.3873,5600.0
2006-09-11 14:10:00,86.8,86.81,86.75,86.81,2300.0,44.3873,44.3924,44.3617,44.3924,2300.0
2006-09-11 14:15:00,86.81,86.83,86.77,86.79,4100.0,44.3924,44.4027,44.372,44.3822,4100.0
2006-09-11 14:20:00,86.78,86.79,86.73,86.75,7200.0,44.3771,44.3822,44.3515,44.3617,7200.0
2006-09-11 14:25:00,86.76,86.8,86.75,86.77,4600.0,44.3669,44.3873,44.3617,44.372,4600.0
2006-09-11 14:30:00,86.77,86.8,86.75,86.79,3700.0,44.372,44.3873,44.3617,44.3822,3700.0
2006-09-11 14:35:00,86.8,86.8,86.73,86.73,6900.0,44.3873,44.3873,44.3515,44.3515,6900.0
2006-09-11 14:40:00,86.74,86.75,86.72,86.74,2100.0,44.3566,44.3617,44.3464,44.3566,2100.0
2006-09-11 14:45:00,86.73,86.75,86.72,86.75,2900.0,44.3515,44.3617,44.3464,44.3617,2900.0
2006-09-11 14:50:00,86.75,86.75,86.72,86.75,7400.0,44.3617,44.3617,44.3464,44.3617,7400.0
2006-09-11 14:55:00,86.75,86.75,86.72,86.72,13200.0,44.3617,44.3617,44.3464,44.3464,13200.0
2006-09-11 15:00:00,86.73,86.75,86.72,86.72,5700.0,44.3515,44.3617,44.3464,44.3464,5700.0
2006-09-11 15:05:00,86.73,86.74,86.67,86.68,4200.0,44.3515,44.3566,44.3208,44.326,4200.0
2006-09-11 15:10:00,86.68,86.73,86.68,86.73,10400.0,44.326,44.3515,44.326,44.3515,10400.0
2006-09-11 15:15:00,86.74,86.75,86.71,86.75,8900.0,44.3566,44.3617,44.3413,44.3617,8900.0
2006-09-11 15:20:00,86.74,86.75,86.71,86.74,5000.0,44.3566,44.3617,44.3413,44.3566,5000.0
2006-09-11 15:25:00,86.74,86.75,86.7,86.7,9000.0,44.3566,44.3617,44.3362,44.3362,9000.0
2006-09-11 15:30:00,86.72,86.75,86.72,86.72,7400.0,44.3464,44.3617,44.3464,44.3464,7400.0
2006-09-11 15:35:00,86.73,86.73,86.66,86.71,1700.0,44.3515,44.3515,44.3157,44.3413,1700.0
2006-09-11 15:40:00,86.69,86.71,86.65,86.7,4600.0,44.3311,44.3413,44.3106,44.3362,4600.0
2006-09-11 15:45:00,86.72,86.75,86.68,86.75,5300.0,44.3464,44.3617,44.326,44.3617,5300.0
2006-09-11 15:50:00,86.75,86.75,86.72,86.75,8700.0,44.3617,44.3617,44.3464,44.3617,8700.0
2006-09-11 15:55:00,86.75,86.75,86.73,86.75,15000.0,44.3617,44.3617,44.3515,44.3617,15000.0
2006-09-12 09:30:00,87.23,87.23,87.16,87.16,13100.0,44.6072,44.6072,44.5714,44.5714,13100.0
2006-09-12 09:35:00,87.16,87.16,86.6,86.71,19900.0,44.5714,44.5714,44.285,44.3413,19900.0
2006-09-12 09:40:00,86.75,86.75,86.43,86.59,8400.0,44.3617,44.3617,44.1981,44.2799,8400.0
2006-09-12 09:45:00,86.6,86.75,86.59,86.72,7700.0,44.285,44.3617,44.2799,44.3464,7700.0
2006-09-12 09:50:00,86.75,86.77,86.59,86.67,5400.0,44.3617,44.372,44.2799,44.3208,5400.0
2006-09-12 09:55:00,86.67,86.75,86.61,86.68,2100.0,44.3208,44.3617,44.2902,44.326,2100.0
2006-09-12 10:00:00,86.79,86.95,86.5,86.66,18400.0,44.3822,44.464,44.2339,44.3157,18400.0
2006-09-12 10:05:00,86.59,86.59,86.5,86.51,4800.0,44.2799,44.2799,44.2339,44.239,4800.0
2006-09-12 10:10:00,86.51,86.58,86.5,86.5,11700.0,44.239,44.2748,44.2339,44.2339,11700.0
2006-09-12 10:15:00,86.54,86.67,86.54,86.56,8100.0,44.2544,44.3208,44.2544,44.2646,8100.0
2006-09-12 10:20:00,86.55,86.58,86.5,86.58,1500.0,44.2595,44.2748,44.2339,44.2748,1500.0
2006-09-12 10:25:00,86.51,86.55,86.47,86.5,4200.0,44.239,44.2595,44.2186,44.2339,4200.0
2006-09-12 10:30:00,86.5,86.55,86.5,86.55,1800.0,44.2339,44.2595,44.2339,44.2595,1800.0
2006-09-12 10:35:00,86.53,86.57,86.52,86.54,2500.0,44.2492,44.2697,44.2441,44.2544,2500.0
2006-09-12 10:40:00,86.53,86.56,86.5,86.52,3700.0,44.2492,44.2646,44.2339,44.2441,3700.0
2006-09-12 10:45:00,86.54,86.59,86.53,86.53,5300.0,44.2544,44.2799,44.2492,44.2492,5300.0
2006-09-12 10:50:00,86.52,86.56,86.51,86.52,5200.0,44.2441,44.2646,44.239,44.2441,5200.0
2006-09-12 10:55:00,86.54,86.66,86.54,86.63,4700.0,44.2544,44.3157,44.2544,44.3004,4700.0
2006-09-12 11:00:00,86.62,86.74,86.62,86.74,8300.0,44.2953,44.3566,44.2953,44.3566,8300.0
2006-09-12 11:05:00,86.71,86.78,86.66,86.68,18600.0,44.3413,44.3771,44.3157,44.326,18600.0
2006-09-12 11:10:00,86.66,86.69,86.65,86.65,4400.0,44.3157,44.3311,44.3106,44.3106,4400.0
2006-09-12 11:15:00,86.66,86.72,86.66,86.68,2500.0,44.3157,44.3464,44.3157,44.326,2500.0
2006-09-12 11:20:00,86.67,86.68,86.62,86.68,1900.0,44.3208,44.326,44.2953,44.326,1900.0
2006-09-12 11:25:00,86.68,86.7,86.6,86.6,4600.0,44.326,44.3362,44.285,44.285,4600.0
2006-09-12 11:30:00,86.66,86.75,86.66,86.72,2600.0,44.3157,44.3617,44.3157,44.3464,2600.0
2006-09-12 11:35:00,86.71,86.76,86.64,86.7,6700.0,44.3413,44.3669,44.3055,44.3362,6700.0
2006-09-12 11:40:00,86.71,86.75,86.65,86.73,6600.0,44.3413,44.3617,44.3106,44.3515,6600.0
2006-09-12 11:45:00,86.73,86.84,86.72,86.84,5200.0,44.3515,44.4078,44.3464,44.4078,5200.0
2006-09-12 11:50:00,86.8,87.0,86.8,87.0,13900.0,44.3873,44.4896,44.3873,44.4896,13900.0
2006-09-12 11:55:00,87.0,87.02,86.97,86.98,23900.0,44.4896,44.4998,44.4743,44.4794,23900.0
2006-09-12 12:00:00,87.0,87.0,86.77,86.78,22100.0,44.4896,44.4896,44.372,44.3771,22100.0
2006-09-12 12:05:00,86.83,86.83,86.57,86.63,7700.0,44.4027,44.4027,44.2697,44.3004,7700.0
2006-09-12 12:10:00,86.65,86.96,86.65,86.9,6000.0,44.3106,44.4691,44.3106,44.4385,6000.0
2006-09-12 12:15:00,86.86,86.93,86.82,86.9,2400.0,44.418,44.4538,44.3975,44.4385,2400.0
2006-09-12 12:20:00,86.87,86.87,86.79,86.79,3300.0,44.4231,44.4231,44.3822,44.3822,3300.0
2006-09-12 12:25:00,86.87,86.87,86.78,86.85,6600.0,44.4231,44.4231,44.3771,44.4129,6600.0
2006-09-12 12:30:00,86.85,86.99,86.85,86.94,5600.0,44.4129,44.4845,44.4129,44.4589,5600.0
2006-09-12 12:35:00,86.94,86.95,86.85,86.85,4400.0,44.4589,44.464,44.4129,44.4129,4400.0
2006-09-12 12:40:00,86.91,86.94,86.85,86.9,900.0,44.4436,44.4589,44.4129,44.4385,900.0
2006-09-12 12:45:00,86.89,86.89,86.73,86.73,21900.0,44.4333,44.4333,44.3515,44.3515,21900.0
2006-09-12 12:50:00,86.73,86.81,86.73,86.78,6600.0,44.3515,44.3924,44.3515,44.3771,6600.0
2006-09-12 12:55:00,86.78,86.86,86.78,86.86,2500.0,44.3771,44.418,44.3771,44.418,2500.0
2006-09-12 13:00:00,86.86,86.89,86.81,86.81,9800.0,44.418,44.4333,44.3924,44.3924,9800.0
2006-09-12 13:05:00,86.85,86.9,86.85,86.89,4200.0,44.4129,44.4385,44.4129,44.4333,4200.0
2006-09-12 13:10:00,86.89,86.9,86.87,86.89,3700.0,44.4333,44.4385,44.4231,44.4333,3700.0
2006-09-12 13:15:00,86.9,86.95,86.87,86.9,6900.0,44.4385,44.464,44.4231,44.4385,6900.0
2006-09-12 13:20:00,86.88,86.92,86.84,86.84,3600.0,44.4282,44.4487,44.4078,44.4078,3600.0
2006-09-12 13:25:00,86.85,86.94,86.85,86.9,2500.0,44.4129,44.4589,44.4129,44.4385,2500.0
2006-09-12 13:30:00,86.93,86.95,86.92,86.95,2000.0,44.4538,44.464,44.4487,44.464,2000.0
2006-09-12 13:35:00,86.95,87.21,86.93,87.21,11900.0,44.464,44.597,44.4538,44.597,11900.0
2006-09-12 13:40:00,87.07,87.13,87.0,87.13,7600.0,44.5254,44.5561,44.4896,44.5561,7600.0
2006-09-12 13:45:00,87.13,87.19,87.06,87.14,6700.0,44.5561,44.5868,44.5203,44.5612,6700.0
2006-09-12 13:50:00,87.14,87.2,87.11,87.17,7100.0,44.5612,44.5919,44.5458,44.5765,7100.0
2006-09-12 13:55:00,87.14,87.17,87.06,87.07,7800.0,44.5612,44.5765,44.5203,44.5254,7800.0
2006-09-12 14:00:00,87.09,87.09,87.01,87.01,11100.0,44.5356,44.5356,44.4947,44.4947,11100.0
2006-09-12 14:05:00,86.99,87.01,86.94,86.99,7500.0,44.4845,44.4947,44.4589,44.4845,7500.0
2006-09-12 14:10:00,86.99,87.01,86.94,86.98,7200.0,44.4845,44.4947,44.4589,44.4794,7200.0
2006-09-12 14:15:00,86.99,87.09,86.97,87.05,15500.0,44.4845,44.5356,44.4743,44.5152,15500.0
2006-09-12 14:20:00,87.09,87.13,87.06,87.09,11700.0,44.5356,44.5561,44.5203,44.5356,11700.0
2006-09-12 14:25:00,87.09,87.14,87.04,87.13,10800.0,44.5356,44.5612,44.51,44.5561,10800.0
2006-09-12 14:30:00,87.13,87.15,87.08,87.1,6500.0,44.5561,44.5663,44.5305,44.5407,6500.0
2006-09-12 14:35:00,87.11,87.17,87.08,87.1,12900.0,44.5458,44.5765,44.5305,44.5407,12900.0
2006-09-12 14:40:00,87.12,87.19,87.11,87.13,11000.0,44.551,44.5868,44.5458,44.5561,11000.0
2006-09-12 14:45:00,87.14,87.25,87.14,87.24,17400.0,44.5612,44.6174,44.5612,44.6123,17400.0
2006-09-12 14:50:00,87.24,87.25,87.12,87.16,6800.0,44.6123,44.6174,44.551,44.5714,6800.0
2006-09-12 14:55:00,87.14,87.33,87.14,87.2,22100.0,44.5612,44.6583,44.5612,44.5919,22100.0
2006-09-12 15:00:00,87.2,87.42,87.19,87.42,10500.0,44.5919,44.7044,44.5868,44.7044,10500.0
2006-09-12 15:05:00,87.4,87.42,87.32,87.32,6000.0,44.6941,44.7044,44.6532,44.6532,6000.0
2006-09-12 15:10:00,87.32,87.36,87.28,87.34,6700.0,44.6532,44.6737,44.6328,44.6635,6700.0
2006-09-12 15:15:00,87.33,87.39,87.32,87.34,4600.0,44.6583,44.689,44.6532,44.6635,4600.0
2006-09-12 15:20:00,87.31,87.42,87.3,87.42,6400.0,44.6481,44.7044,44.643,44.7044,6400.0
2006-09-12 15:25:00,87.42,87.48,87.38,87.45,7200.0,44.7044,44.7351,44.6839,44.7197,7200.0
2006-09-12 15:30:00,87.46,87.49,87.45,87.47,7200.0,44.7248,44.7402,44.7197,44.7299,7200.0
2006-09-12 15:35:00,87.48,87.49,87.44,87.48,5000.0,44.7351,44.7402,44.7146,44.7351,5000.0
2006-09-12 15:40:00,87.48,87.51,87.46,87.49,14600.0,44.7351,44.7504,44.7248,44.7402,14600.0
2006-09-12 15:45:00,87.49,87.49,87.41,87.41,7500.0,44.7402,44.7402,44.6993,44.6993,7500.0
2006-09-12 15:50:00,87.43,87.45,87.42,87.44,10500.0,44.7095,44.7197,44.7044,44.7146,10500.0
2006-09-12 15:55:00,87.45,87.55,87.43,87.53,19800.0,44.7197,44.7708,44.7095,44.7606,19800.0
2006-09-13 09:30:00,87.05,87.09,86.88,87.09,8500.0,44.768,44.7886,44.6806,44.7886,8500.0
2006-09-13 09:35:00,87.04,87.16,86.9,86.9,12300.0,44.7629,44.8246,44.6909,44.6909,12300.0
2006-09-13 09:40:00,86.91,87.19,86.91,87.12,2300.0,44.696,44.84,44.696,44.804,2300.0
2006-09-13 09:45:00,87.19,87.41,87.19,87.36,3200.0,44.84,44.9531,44.84,44.9274,3200.0
2006-09-13 09:50:00,87.36,87.42,87.3,87.35,6300.0,44.9274,44.9583,44.8966,44.9223,6300.0
2006-09-13 09:55:00,87.37,87.47,87.3,87.46,6300.0,44.9326,44.984,44.8966,44.9789,6300.0
2006-09-13 10:00:00,87.44,87.44,87.24,87.25,7200.0,44.9686,44.9686,44.8657,44.8709,7200.0
2006-09-13 10:05:00,87.25,87.32,87.23,87.3,7400.0,44.8709,44.9069,44.8606,44.8966,7400.0
2006-09-13 10:10:00,87.31,87.31,87.22,87.24,7700.0,44.9017,44.9017,44.8554,44.8657,7700.0
2006-09-13 10:15:00,87.29,87.35,87.27,87.32,5400.0,44.8914,44.9223,44.8811,44.9069,5400.0
2006-09-13 10:20:00,87.32,87.35,87.23,87.26,3500.0,44.9069,44.9223,44.8606,44.876,3500.0
2006-09-13 10:25:00,87.25,87.36,87.25,87.25,4200.0,44.8709,44.9274,44.8709,44.8709,4200.0
2006-09-13 10:30:00,87.27,87.31,87.15,87.26,5900.0,44.8811,44.9017,44.8194,44.876,5900.0
2006-09-13 10:35:00,87.26,87.26,87.08,87.18,7500.0,44.876,44.876,44.7834,44.8349,7500.0
2006-09-13 10:40:00,87.13,87.18,87.08,87.08,5200.0,44.8091,44.8349,44.7834,44.7834,5200.0
2006-09-13 10:45:00,87.04,87.21,87.04,87.21,5000.0,44.7629,44.8503,44.7629,44.8503,5000.0
2006-09-13 10:50:00,87.32,87.32,87.12,87.2,4600.0,44.9069,44.9069,44.804,44.8451,4600.0
2006-09-13 10:55:00,87.22,87.36,87.15,87.36,6300.0,44.8554,44.9274,44.8194,44.9274,6300.0
2006-09-13 11:00:00,87.36,87.63,87.35,87.56,7900.0,44.9274,45.0663,44.9223,45.0303,7900.0
2006-09-13 11:05:00,87.55,87.79,87.55,87.78,8900.0,45.0251,45.1486,45.0251,45.1434,8900.0
2006-09-13 11:10:00,87.79,87.86,87.78,87.8,8100.0,45.1486,45.1846,45.1434,45.1537,8100.0
2006-09-13 11:15:00,87.81,87.93,87.7,87.93,8900.0,45.1589,45.2206,45.1023,45.2206,8900.0
2006-09-13 11:20:00,87.93,87.93,87.72,87.75,7600.0,45.2206,45.2206,45.1126,45.128,7600.0
2006-09-13 11:25:00,87.69,87.81,87.69,87.77,6200.0,45.0971,45.1589,45.0971,45.1383,6200.0
2006-09-13 11:30:00,87.79,87.83,87.74,87.79,5200.0,45.1486,45.1691,45.1229,45.1486,5200.0
2006-09-13 11:35:00,87.79,87.79,87.69,87.76,3300.0,45.1486,45.1486,45.0971,45.1331,3300.0
2006-09-13 11:40:00,87.77,87.82,87.75,87.78,4100.0,45.1383,45.164,45.128,45.1434,4100.0
2006-09-13 11:45:00,87.78,87.81,87.67,87.77,5700.0,45.1434,45.1589,45.0869,45.1383,5700.0
2006-09-13 11:50:00,87.79,87.8,87.7,87.76,5700.0,45.1486,45.1537,45.1023,45.1331,5700.0
2006-09-13 11:55:00,87.78,87.95,87.74,87.92,6600.0,45.1434,45.2309,45.1229,45.2154,6600.0
2006-09-13 12:00:00,87.92,87.94,87.88,87.92,6800.0,45.2154,45.2257,45.1949,45.2154,6800.0
2006-09-13 12:05:00,87.91,87.96,87.89,87.89,4700.0,45.2103,45.236,45.2,45.2,4700.0
2006-09-13 12:10:00,87.94,87.98,87.87,87.97,6400.0,45.2257,45.2463,45.1897,45.2411,6400.0
2006-09-13 12:15:00,87.98,88.1,87.97,88.07,7400.0,45.2463,45.308,45.2411,45.2926,7400.0
2006-09-13 12:20:00,88.06,88.06,88.0,88.03,5900.0,45.2874,45.2874,45.2566,45.272,5900.0
2006-09-13 12:25:00,88.05,88.16,88.05,88.14,7000.0,45.2823,45.3389,45.2823,45.3286,7000.0
2006-09-13 12:30:00,88.13,88.16,88.11,88.15,3000.0,45.3234,45.3389,45.3131,45.3337,3000.0
2006-09-13 12:35:00,88.14,88.16,88.11,88.16,3500.0,45.3286,45.3389,45.3131,45.3389,3500.0
2006-09-13 12:40:00,88.13,88.3,88.13,88.29,6800.0,45.3234,45.4109,45.3234,45.4057,6800.0
2006-09-13 12:45:00,88.3,88.38,88.28,88.29,7500.0,45.4109,45.452,45.4006,45.4057,7500.0
2006-09-13 12:50:00,88.28,88.28,88.22,88.22,4300.0,45.4006,45.4006,45.3697,45.3697,4300.0
2006-09-13 12:55:00,88.23,88.24,88.15,88.16,1800.0,45.3749,45.38,45.3337,45.3389,1800.0
2006-09-13 13:00:00,88.16,88.21,88.16,88.18,3600.0,45.3389,45.3646,45.3389,45.3491,3600.0
2006-09-13 13:05:00,88.16,88.2,88.1,88.15,3400.0,45.3389,45.3594,45.308,45.3337,3400.0
2006-09-13 13:10:00,88.17,88.25,88.16,88.24,4300.0,45.344,45.3851,45.3389,45.38,4300.0
2006-09-13 13:15:00,88.22,88.25,88.21,88.21,4200.0,45.3697,45.3851,45.3646,45.3646,4200.0
2006-09-13 13:20:00,88.21,88.26,88.15,88.22,9000.0,45.3646,45.3903,45.3337,45.3697,9000.0
2006-09-13 13:25:00,88.23,88.29,88.22,88.27,4200.0,45.3749,45.4057,45.3697,45.3954,4200.0
2006-09-13 13:30:00,88.27,88.27,88.22,88.24,3600.0,45.3954,45.3954,45.3697,45.38,3600.0
2006-09-13 13:35:00,88.3,88.3,88.17,88.23,6400.0,45.4109,45.4109,45.344,45.3749,6400.0
2006-09-13 13:40:00,88.23,88.25,88.23,88.25,2300.0,45.3749,45.3851,45.3749,45.3851,2300.0
2006-09-13 13:45:00,88.22,88.27,88.16,88.2,3700.0,45.3697,45.3954,45.3389,45.3594,3700.0
2006-09-13 13:50:00,88.24,88.24,88.2,88.21,700.0,45.38,45.38,45.3594,45.3646,700.0
2006-09-13 13:55:00,88.2,88.21,88.12,88.19,6500.0,45.3594,45.3646,45.3183,45.3543,6500.0
2006-09-13 14:00:00,88.2,88.2,88.13,88.15,3100.0,45.3594,45.3594,45.3234,45.3337,3100.0
2006-09-13 14:05:00,88.13,88.23,88.11,88.15,6000.0,45.3234,45.3749,45.3131,45.3337,6000.0
2006-09-13 14:10:00,88.15,88.18,88.11,88.18,7500.0,45.3337,45.3491,45.3131,45.3491,7500.0
2006-09-13 14:15:00,88.17,88.22,88.16,88.16,12200.0,45.344,45.3697,45.3389,45.3389,12200.0
2006-09-13 14:20:00,88.18,88.24,88.18,88.21,7100.0,45.3491,45.38,45.3491,45.3646,7100.0
2006-09-13 14:25:00,88.19,88.25,88.18,88.25,6900.0,45.3543,45.3851,45.3491,45.3851,6900.0
2006-09-13 14:30:00,88.24,88.32,88.23,88.29,7900.0,45.38,45.4211,45.3749,45.4057,7900.0
2006-09-13 14:35:00,88.27,88.32,88.24,88.24,3100.0,45.3954,45.4211,45.38,45.38,3100.0
2006-09-13 14:40:00,88.17,88.21,88.15,88.15,3800.0,45.344,45.3646,45.3337,45.3337,3800.0
2006-09-13 14:45:00,88.16,88.23,88.16,88.18,7400.0,45.3389,45.3749,45.3389,45.3491,7400.0
2006-09-13 14:50:00,88.18,88.2,88.14,88.18,2700.0,45.3491,45.3594,45.3286,45.3491,2700.0
2006-09-13 14:55:00,88.18,88.27,88.17,88.27,5000.0,45.3491,45.3954,45.344,45.3954,5000.0
2006-09-13 15:00:00,88.29,88.3,88.05,88.08,6900.0,45.4057,45.4109,45.2823,45.2977,6900.0
2006-09-13 15:05:00,88.09,88.13,88.06,88.06,4900.0,45.3029,45.3234,45.2874,45.2874,4900.0
2006-09-13 15:10:00,88.06,88.1,87.95,87.95,6800.0,45.2874,45.308,45.2309,45.2309,6800.0
2006-09-13 15:15:00,87.96,87.98,87.93,87.93,3400.0,45.236,45.2463,45.2206,45.2206,3400.0
2006-09-13 15:20:00,87.94,87.99,87.87,87.87,4900.0,45.2257,45.2514,45.1897,45.1897,4900.0
2006-09-13 15:25:00,87.92,87.98,87.72,87.95,25000.0,45.2154,45.2463,45.1126,45.2309,25000.0
2006-09-13 15:30:00,87.95,88.08,87.93,88.04,9200.0,45.2309,45.2977,45.2206,45.2771,9200.0
2006-09-13 15:35:00,88.02,88.04,87.99,88.01,3500.0,45.2669,45.2771,45.2514,45.2617,3500.0
2006-09-13 15:40:00,88.0,88.0,87.93,87.95,6300.0,45.2566,45.2566,45.2206,45.2309,6300.0
2006-09-13 15:45:00,87.95,87.98,87.92,87.96,10000.0,45.2309,45.2463,45.2154,45.236,10000.0
2006-09-13 15:50:00,87.94,88.02,87.93,88.02,10700.0,45.2257,45.2669,45.2206,45.2669,10700.0
2006-09-13 15:55:00,88.01,88.04,87.93,87.95,19000.0,45.2617,45.2771,45.2206,45.2309,19000.0
2006-09-14 09:30:00,87.5,87.56,87.49,87.49,12300.0,44.9994,45.0303,44.9943,44.9943,12300.0
2006-09-14 09:35:00,87.52,87.56,87.04,87.14,7800.0,45.0097,45.0303,44.7629,44.8143,7800.0
2006-09-14 09:40:00,87.15,87.3,87.04,87.05,2900.0,44.8194,44.8966,44.7629,44.768,2900.0
2006-09-14 09:45:00,87.04,87.27,86.9,87.27,6500.0,44.7629,44.8811,44.6909,44.8811,6500.0
2006-09-14 09:50:00,87.2,87.28,87.08,87.15,12400.0,44.8451,44.8863,44.7834,44.8194,12400.0
2006-09-14 09:55:00,87.15,87.28,86.98,87.0,5600.0,44.8194,44.8863,44.732,44.7423,5600.0
2006-09-14 10:00:00,87.03,87.12,86.99,87.12,11700.0,44.7577,44.804,44.7371,44.804,11700.0
2006-09-14 10:05:00,87.12,87.21,87.0,87.11,12300.0,44.804,44.8503,44.7423,44.7989,12300.0
2006-09-14 10:10:00,87.15,87.22,87.0,87.0,8000.0,44.8194,44.8554,44.7423,44.7423,8000.0
2006-09-14 10:15:00,87.01,87.01,86.95,86.96,7600.0,44.7474,44.7474,44.7166,44.7217,7600.0
2006-09-14 10:20:00,86.97,87.03,86.97,87.0,4100.0,44.7269,44.7577,44.7269,44.7423,4100.0
2006-09-14 10:25:00,86.99,87.12,86.98,87.11,6900.0,44.7371,44.804,44.732,44.7989,6900.0
2006-09-14 10:30:00,87.08,87.21,87.04,87.18,7800.0,44.7834,44.8503,44.7629,44.8349,7800.0
2006-09-14 10:35:00,87.25,87.38,87.25,87.33,3900.0,44.8709,44.9377,44.8709,44.912,3900.0
2006-09-14 10:40:00,87.33,87.62,87.29,87.45,12900.0,44.912,45.0611,44.8914,44.9737,12900.0
2006-09-14 10:45:00,87.44,87.59,87.44,87.57,6800.0,44.9686,45.0457,44.9686,45.0354,6800.0
2006-09-14 10:50:00,87.57,87.87,87.57,87.86,17200.0,45.0354,45.1897,45.0354,45.1846,17200.0
2006-09-14 10:55:00,87.85,87.88,87.82,87.84,20100.0,45.1794,45.1949,45.164,45.1743,20100.0
2006-09-14 11:00:00,87.84,87.93,87.82,87.93,16500.0,45.1743,45.2206,45.164,45.2206,16500.0
2006-09-14 11:05:00,87.92,87.93,87.75,87.81,10300.0,45.2154,45.2206,45.128,45.1589,10300.0
2006-09-14 11:10:00,87.81,87.82,87.68,87.73,7900.0,45.1589,45.164,45.092,45.1177,7900.0
2006-09-14 11:15:00,87.7,87.8,87.7,87.75,4600.0,45.1023,45.1537,45.1023,45.128,4600.0
2006-09-14 11:20:00,87.76,87.76,87.65,87.65,4600.0,45.1331,45.1331,45.0766,45.0766,4600.0
2006-09-14 11:25:00,87.66,87.7,87.63,87.63,2800.0,45.0817,45.1023,45.0663,45.0663,2800.0
2006-09-14 11:30:00,87.63,87.67,87.6,87.6,3200.0,45.0663,45.0869,45.0509,45.0509,3200.0
2006-09-14 11:35:00,87.59,87.61,87.55,87.61,5900.0,45.0457,45.056,45.0251,45.056,5900.0
2006-09-14 11:40:00,87.6,87.62,87.52,87.56,2900.0,45.0509,45.0611,45.0097,45.0303,2900.0
2006-09-14 11:45:00,87.56,87.58,87.49,87.57,7800.0,45.0303,45.0406,44.9943,45.0354,7800.0
2006-09-14 11:50:00,87.59,87.65,87.59,87.65,11600.0,45.0457,45.0766,45.0457,45.0766,11600.0
2006-09-14 11:55:00,87.69,87.9,87.69,87.88,13600.0,45.0971,45.2051,45.0971,45.1949,13600.0
2006-09-14 12:00:00,87.88,87.88,87.83,87.85,6700.0,45.1949,45.1949,45.1691,45.1794,6700.0
2006-09-14 12:05:00,87.85,87.87,87.81,87.84,12600.0,45.1794,45.1897,45.1589,45.1743,12600.0
2006-09-14 12:10:00,87.84,87.93,87.82,87.93,9300.0,45.1743,45.2206,45.164,45.2206,9300.0
2006-09-14 12:15:00,87.94,87.94,87.88,87.91,8200.0,45.2257,45.2257,45.1949,45.2103,8200.0
2006-09-14 12:20:00,87.9,87.93,87.88,87.91,3600.0,45.2051,45.2206,45.1949,45.2103,3600.0
2006-09-14 12:25:00,87.9,87.95,87.88,87.88,7700.0,45.2051,45.2309,45.1949,45.1949,7700.0
2006-09-14 12:30:00,87.91,87.95,87.88,87.94,7800.0,45.2103,45.2309,45.1949,45.2257,7800.0
2006-09-14 12:35:00,87.92,87.96,87.91,87.96,4300.0,45.2154,45.236,45.2103,45.236,4300.0
2006-09-14 12:40:00,87.96,87.99,87.94,87.99,3200.0,45.236,45.2514,45.2257,45.2514,3200.0
2006-09-14 12:45:00,87.98,88.0,87.93,87.96,5100.0,45.2463,45.2566,45.2206,45.236,5100.0
2006-09-14 12:50:00,87.96,87.96,87.87,87.91,8600.0,45.236,45.236,45.1897,45.2103,8600.0
2006-09-14 12:55:00,87.89,87.93,87.87,87.89,4900.0,45.2,45.2206,45.1897,45.2,4900.0
2006-09-14 13:00:00,87.88,87.91,87.86,87.86,6400.0,45.1949,45.2103,45.1846,45.1846,6400.0
2006-09-14 13:05:00,87.85,87.86,87.8,87.86,7800.0,45.1794,45.1846,45.1537,45.1846,7800.0
2006-09-14 13:10:00,87.84,87.95,87.84,87.95,3900.0,45.1743,45.2309,45.1743,45.2309,3900.0
2006-09-14 13:15:00,87.91,87.96,87.9,87.93,3800.0,45.2103,45.236,45.2051,45.2206,3800.0
2006-09-14 13:20:00,87.94,87.97,87.92,87.97,2800.0,45.2257,45.2411,45.2154,45.2411,2800.0
2006-09-14 13:25:00,87.97,88.02,87.96,88.02,9400.0,45.2411,45.2669,45.236,45.2669,9400.0
2006-09-14 13:30:00,88.02,88.09,87.99,88.09,6200.0,45.2669,45.3029,45.2514,45.3029,6200.0
2006-09-14 13:35:00,88.09,88.09,88.04,88.04,5000.0,45.3029,45.3029,45.2771,45.2771,5000.0
2006-09-14 13:40:00,88.01,88.01,87.9,87.95,9000.0,45.2617,45.2617,45.2051,45.2309,9000.0
2006-09-14 13:45:00,87.93,87.95,87.86,87.86,4300.0,45.2206,45.2309,45.1846,45.1846,4300.0
2006-09-14 13:50:00,87.86,87.95,87.86,87.9,4900.0,45.1846,45.2309,45.1846,45.2051,4900.0
2006-09-14 13:55:00,87.9,87.96,87.88,87.96,5200.0,45.2051,45.236,45.1949,45.236,5200.0
2006-09-14 14:00:00,87.96,88.01,87.96,87.97,7600.0,45.236,45.2617,45.236,45.2411,7600.0
2006-09-14 14:05:00,87.92,87.98,87.89,87.98,10600.0,45.2154,45.2463,45.2,45.2463,10600.0
2006-09-14 14:10:00,87.97,87.99,87.93,87.97,5400.0,45.2411,45.2514,45.2206,45.2411,5400.0
2006-09-14 14:15:00,87.99,88.05,87.98,88.04,6100.0,45.2514,45.2823,45.2463,45.2771,6100.0
2006-09-14 14:20:00,88.04,88.04,87.98,88.01,5000.0,45.2771,45.2771,45.2463,45.2617,5000.0
2006-09-14 14:25:00,88.01,88.04,87.97,88.04,4800.0,45.2617,45.2771,45.2411,45.2771,4800.0
2006-09-14 14:30:00,88.07,88.14,88.05,88.05,8000.0,45.2926,45.3286,45.2823,45.2823,8000.0
2006-09-14 14:35:00,88.04,88.05,87.96,88.04,6000.0,45.2771,45.2823,45.236,45.2771,6000.0
2006-09-14 14:40:00,88.04,88.04,87.89,87.91,5900.0,45.2771,45.2771,45.2,45.2103,5900.0
2006-09-14 14:45:00,87.9,87.96,87.9,87.95,6200.0,45.2051,45.236,45.2051,45.2309,6200.0
2006-09-14 14:50:00,87.95,88.03,87.95,87.98,7700.0,45.2309,45.272,45.2309,45.2463,7700.0
2006-09-14 14:55:00,87.98,87.98,87.91,87.94,6600.0,45.2463,45.2463,45.2103,45.2257,6600.0
2006-09-14 15:00:00,87.94,87.97,87.89,87.94,7300.0,45.2257,45.2411,45.2,45.2257,7300.0
2006-09-14 15:05:00,87.96,87.98,87.93,87.93,4400.0,45.236,45.2463,45.2206,45.2206,4400.0
2006-09-14 15:10:00,87.93,87.96,87.86,87.87,5800.0,45.2206,45.236,45.1846,45.1897,5800.0
2006-09-14 15:15:00,87.86,87.86,87.81,87.82,7100.0,45.1846,45.1846,45.1589,45.164,7100.0
2006-09-14 15:20:00,87.82,87.84,87.75,87.84,7900.0,45.164,45.1743,45.128,45.1743,7900.0
2006-09-14 15:25:00,87.84,87.88,87.82,87.85,4100.0,45.1743,45.1949,45.164,45.1794,4100.0
2006-09-14 15:30:00,87.87,87.91,87.85,87.86,7300.0,45.1897,45.2103,45.1794,45.1846,7300.0
2006-09-14 15:35:00,87.85,88.04,87.85,88.04,6300.0,45.1794,45.2771,45.1794,45.2771,6300.0
2006-09-14 15:40:00,88.05,88.08,88.0,88.03,7000.0,45.2823,45.2977,45.2566,45.272,7000.0
2006-09-14 15:45:00,88.03,88.1,88.02,88.09,17000.0,45.272,45.308,45.2669,45.3029,17000.0
2006-09-14 15:50:00,88.1,88.1,87.99,88.0,11900.0,45.308,45.308,45.2514,45.2566,11900.0
2006-09-14 15:55:00,88.0,88.09,87.99,88.01,12800.0,45.2566,45.3029,45.2514,45.2617,12800.0
2006-09-15 09:30:00,88.73,88.79,88.41,88.41,87500.0,45.632,45.6628,45.4674,45.4674,87500.0
2006-09-15 09:35:00,88.57,88.62,88.48,88.62,3500.0,45.5497,45.5754,45.5034,45.5754,3500.0
2006-09-15 09:40:00,88.74,88.78,88.56,88.56,2300.0,45.6371,45.6577,45.5446,45.5446,2300.0
2006-09-15 09:45:00,88.68,88.79,88.55,88.79,5200.0,45.6063,45.6628,45.5394,45.6628,5200.0
2006-09-15 09:50:00,88.87,88.94,88.59,88.67,7500.0,45.704,45.74,45.56,45.6011,7500.0
2006-09-15 09:55:00,88.72,88.74,88.67,88.73,5700.0,45.6268,45.6371,45.6011,45.632,5700.0
2006-09-15 10:00:00,88.71,88.73,88.66,88.68,6100.0,45.6217,45.632,45.596,45.6063,6100.0
2006-09-15 10:05:00,88.69,88.89,88.65,88.8,7800.0,45.6114,45.7143,45.5908,45.668,7800.0
2006-09-15 10:10:00,88.89,88.94,88.8,88.85,5200.0,45.7143,45.74,45.668,45.6937,5200.0
2006-09-15 10:15:00,88.87,89.06,88.87,89.05,8100.0,45.704,45.8017,45.704,45.7966,8100.0
2006-09-15 10:20:00,88.95,89.09,88.95,88.99,4300.0,45.7451,45.8171,45.7451,45.7657,4300.0
2006-09-15 10:25:00,88.99,89.04,88.93,88.96,3900.0,45.7657,45.7914,45.7348,45.7503,3900.0
2006-09-15 10:30:00,88.96,88.96,88.81,88.86,5600.0,45.7503,45.7503,45.6731,45.6988,5600.0
2006-09-15 10:35:00,88.87,88.89,88.67,88.67,5900.0,45.704,45.7143,45.6011,45.6011,5900.0
2006-09-15 10:40:00,88.7,88.72,88.63,88.68,3200.0,45.6166,45.6268,45.5806,45.6063,3200.0
2006-09-15 10:45:00,88.66,88.7,88.63,88.68,5700.0,45.596,45.6166,45.5806,45.6063,5700.0
2006-09-15 10:50:00,88.68,88.68,88.44,88.47,8400.0,45.6063,45.6063,45.4829,45.4983,8400.0
2006-09-15 10:55:00,88.45,88.56,88.45,88.56,4000.0,45.488,45.5446,45.488,45.5446,4000.0
2006-09-15 11:00:00,88.57,88.69,88.57,88.62,7700.0,45.5497,45.6114,45.5497,45.5754,7700.0
2006-09-15 11:05:00,88.72,88.72,88.57,88.57,4000.0,45.6268,45.6268,45.5497,45.5497,4000.0
2006-09-15 11:10:00,88.61,88.72,88.61,88.69,4200.0,45.5703,45.6268,45.5703,45.6114,4200.0
2006-09-15 11:15:00,88.69,88.69,88.54,88.59,4300.0,45.6114,45.6114,45.5343,45.56,4300.0
2006-09-15 11:20:00,88.59,88.61,88.55,88.61,4800.0,45.56,45.5703,45.5394,45.5703,4800.0
2006-09-15 11:25:00,88.61,88.65,88.54,88.54,6800.0,45.5703,45.5908,45.5343,45.5343,6800.0
2006-09-15 11:30:00,88.55,88.56,88.45,88.52,4400.0,45.5394,45.5446,45.488,45.524,4400.0
2006-09-15 11:35:00,88.51,88.52,88.47,88.48,5100.0,45.5189,45.524,45.4983,45.5034,5100.0
2006-09-15 11:40:00,88.49,88.69,88.49,88.69,5700.0,45.5086,45.6114,45.5086,45.6114,5700.0
2006-09-15 11:45:00,88.7,88.73,88.67,88.67,8900.0,45.6166,45.632,45.6011,45.6011,8900.0
2006-09-15 11:50:00,88.67,88.72,88.61,88.72,4800.0,45.6011,45.6268,45.5703,45.6268,4800.0
2006-09-15 11:55:00,88.72,88.78,88.65,88.65,7500.0,45.6268,45.6577,45.5908,45.5908,7500.0
2006-09-15 12:00:00,88.63,88.75,88.56,88.75,6300.0,45.5806,45.6423,45.5446,45.6423,6300.0
2006-09-15 12:05:00,88.72,88.72,88.68,88.72,4800.0,45.6268,45.6268,45.6063,45.6268,4800.0
2006-09-15 12:10:00,88.72,88.8,88.71,88.8,4100.0,45.6268,45.668,45.6217,45.668,4100.0
2006-09-15 12:15:00,88.86,88.86,88.71,88.74,8500.0,45.6988,45.6988,45.6217,45.6371,8500.0
2006-09-15 12:20:00,88.72,88.8,88.7,88.78,17700.0,45.6268,45.668,45.6166,45.6577,17700.0
2006-09-15 12:25:00,88.77,88.84,88.71,88.81,7900.0,45.6526,45.6886,45.6217,45.6731,7900.0
2006-09-15 12:30:00,88.82,88.82,88.66,88.79,11500.0,45.6783,45.6783,45.596,45.6628,11500.0
2006-09-15 12:35:00,88.77,88.8,88.75,88.78,6000.0,45.6526,45.668,45.6423,45.6577,6000.0
2006-09-15 12:40:00,88.79,88.83,88.75,88.83,6600.0,45.6628,45.6834,45.6423,45.6834,6600.0
2006-09-15 12:45:00,88.83,88.85,88.74,88.78,5400.0,45.6834,45.6937,45.6371,45.6577,5400.0
2006-09-15 12:50:00,88.78,88.85,88.78,88.84,20200.0,45.6577,45.6937,45.6577,45.6886,20200.0
2006-09-15 12:55:00,88.85,88.85,88.82,88.82,3900.0,45.6937,45.6937,45.6783,45.6783,3900.0
2006-09-15 13:00:00,88.81,88.83,88.73,88.8,7500.0,45.6731,45.6834,45.632,45.668,7500.0
2006-09-15 13:05:00,88.8,88.83,88.76,88.8,6100.0,45.668,45.6834,45.6474,45.668,6100.0
2006-09-15 13:10:00,88.8,88.81,88.66,88.68,7200.0,45.668,45.6731,45.596,45.6063,7200.0
2006-09-15 13:15:00,88.66,88.73,88.65,88.73,8600.0,45.596,45.632,45.5908,45.632,8600.0
2006-09-15 13:20:00,88.73,88.78,88.72,88.76,8100.0,45.632,45.6577,45.6268,45.6474,8100.0
2006-09-15 13:25:00,88.76,88.82,88.73,88.8,9500.0,45.6474,45.6783,45.632,45.668,9500.0
2006-09-15 13:30:00,88.8,88.85,88.71,88.8,12400.0,45.668,45.6937,45.6217,45.668,12400.0
2006-09-15 13:35:00,88.8,88.85,88.78,88.84,9500.0,45.668,45.6937,45.6577,45.6886,9500.0
2006-09-15 13:40:00,88.82,88.84,88.77,88.82,9200.0,45.6783,45.6886,45.6526,45.6783,9200.0
2006-09-15 13:45:00,88.83,88.92,88.82,88.82,8900.0,45.6834,45.7297,45.6783,45.6783,8900.0
2006-09-15 13:50:00,88.82,88.88,88.78,88.81,5900.0,45.6783,45.7091,45.6577,45.6731,5900.0
2006-09-15 13:55:00,88.83,88.88,88.78,88.86,5000.0,45.6834,45.7091,45.6577,45.6988,5000.0
2006-09-15 14:00:00,88.86,88.88,88.73,88.81,8400.0,45.6988,45.7091,45.632,45.6731,8400.0
2006-09-15 14:05:00,88.8,88.86,88.76,88.79,11200.0,45.668,45.6988,45.6474,45.6628,11200.0
2006-09-15 14:10:00,88.8,88.9,88.79,88.83,5900.0,45.668,45.7194,45.6628,45.6834,5900.0
2006-09-15 14:15:00,88.8,88.83,88.77,88.8,6500.0,45.668,45.6834,45.6526,45.668,6500.0
2006-09-15 14:20:00,88.8,88.81,88.74,88.81,6100.0,45.668,45.6731,45.6371,45.6731,6100.0
2006-09-15 14:25:00,88.8,88.82,88.75,88.8,22000.0,45.668,45.6783,45.6423,45.668,22000.0
2006-09-15 14:30:00,88.8,88.8,88.76,88.8,4100.0,45.668,45.668,45.6474,45.668,4100.0
2006-09-15 14:35:00,88.8,88.8,88.66,88.71,9400.0,45.668,45.668,45.596,45.6217,9400.0
2006-09-15 14:40:00,88.7,88.8,88.69,88.74,5100.0,45.6166,45.668,45.6114,45.6371,5100.0
2006-09-15 14:45:00,88.74,88.74,88.59,88.67,7800.0,45.6371,45.6371,45.56,45.6011,7800.0
2006-09-15 14:50:00,88.68,88.71,88.59,88.59,8500.0,45.6063,45.6217,45.56,45.56,8500.0
2006-09-15 14:55:00,88.58,88.6,88.58,88.6,5100.0,45.5548,45.5651,45.5548,45.5651,5100.0
2006-09-15 15:00:00,88.6,88.62,88.59,88.59,8100.0,45.5651,45.5754,45.56,45.56,8100.0
2006-09-15 15:05:00,88.59,88.59,88.54,88.54,5400.0,45.56,45.56,45.5343,45.5343,5400.0
2006-09-15 15:10:00,88.54,88.7,88.5,88.69,10900.0,45.5343,45.6166,45.5137,45.6114,10900.0
2006-09-15 15:15:00,88.69,88.74,88.67,88.74,7300.0,45.6114,45.6371,45.6011,45.6371,7300.0
2006-09-15 15:20:00,88.72,88.73,88.68,88.68,11900.0,45.6268,45.632,45.6063,45.6063,11900.0
2006-09-15 15:25:00,88.68,88.78,88.68,88.77,11900.0,45.6063,45.6577,45.6063,45.6526,11900.0
2006-09-15 15:30:00,88.77,88.77,88.7,88.75,21500.0,45.6526,45.6526,45.6166,45.6423,21500.0
2006-09-15 15:35:00,88.74,88.84,88.74,88.78,19000.0,45.6371,45.6886,45.6371,45.6577,19000.0
2006-09-15 15:40:00,88.78,89.13,88.78,89.13,83900.0,45.6577,45.8377,45.6577,45.8377,83900.0
2006-09-15 15:45:00,89.11,89.13,88.9,89.06,68900.0,45.8274,45.8377,45.7194,45.8017,68900.0
2006-09-15 15:50:00,89.06,89.15,88.94,89.08,68900.0,45.8017,45.848,45.74,45.812,68900.0
2006-09-15 15:55:00,89.1,89.14,88.94,89.12,84900.0,45.8223,45.8428,45.74,45.8326,84900.0
2006-09-18 09:35:00,87.88,88.31,87.88,88.31,51000.0,45.1949,45.416,45.1949,45.416,51000.0
2006-09-18 09:40:00,88.21,88.21,88.01,88.12,6200.0,45.3646,45.3646,45.2617,45.3183,6200.0
2006-09-18 09:45:00,88.14,88.18,88.0,88.03,5300.0,45.3286,45.3491,45.2566,45.272,5300.0
2006-09-18 09:50:00,88.03,88.16,87.99,88.05,14700.0,45.272,45.3389,45.2514,45.2823,14700.0
2006-09-18 09:55:00,88.09,88.2,88.08,88.19,9100.0,45.3029,45.3594,45.2977,45.3543,9100.0
2006-09-18 10:00:00,88.17,88.2,88.12,88.18,20700.0,45.344,45.3594,45.3183,45.3491,20700.0
2006-09-18 10:05:00,88.17,88.22,88.05,88.11,13600.0,45.344,45.3697,45.2823,45.3131,13600.0
2006-09-18 10:10:00,88.16,88.17,88.05,88.05,1700.0,45.3389,45.344,45.2823,45.2823,1700.0
2006-09-18 10:15:00,88.06,88.09,88.01,88.01,9900.0,45.2874,45.3029,45.2617,45.2617,9900.0
2006-09-18 10:20:00,87.93,87.99,87.83,87.9,8600.0,45.2206,45.2514,45.1691,45.2051,8600.0
2006-09-18 10:25:00,87.96,88.06,87.91,88.01,7000.0,45.236,45.2874,45.2103,45.2617,7000.0
2006-09-18 10:30:00,88.0,88.02,87.97,87.97,17700.0,45.2566,45.2669,45.2411,45.2411,17700.0
2006-09-18 10:35:00,87.97,88.07,87.96,88.04,8400.0,45.2411,45.2926,45.236,45.2771,8400.0
2006-09-18 10:40:00,88.04,88.06,88.03,88.06,7900.0,45.2771,45.2874,45.272,45.2874,7900.0
2006-09-18 10:45:00,88.07,88.1,87.92,87.98,12000.0,45.2926,45.308,45.2154,45.2463,12000.0
2006-09-18 10:50:00,87.98,87.98,87.92,87.92,7700.0,45.2463,45.2463,45.2154,45.2154,7700.0
2006-09-18 10:55:00,87.9,88.02,87.9,87.99,4800.0,45.2051,45.2669,45.2051,45.2514,4800.0
2006-09-18 11:00:00,88.0,88.17,87.99,88.09,6400.0,45.2566,45.344,45.2514,45.3029,6400.0
2006-09-18 11:05:00,88.1,88.15,88.03,88.04,4000.0,45.308,45.3337,45.272,45.2771,4000.0
2006-09-18 11:10:00,88.07,88.11,88.02,88.03,5600.0,45.2926,45.3131,45.2669,45.272,5600.0
2006-09-18 11:15:00,88.08,88.08,88.02,88.04,3700.0,45.2977,45.2977,45.2669,45.2771,3700.0
2006-09-18 11:20:00,88.06,88.06,87.98,88.0,6100.0,45.2874,45.2874,45.2463,45.2566,6100.0
2006-09-18 11:25:00,87.98,88.03,87.97,88.02,6600.0,45.2463,45.272,45.2411,45.2669,6600.0
2006-09-18 11:30:00,88.03,88.03,87.89,87.89,7700.0,45.272,45.272,45.2,45.2,7700.0
2006-09-18 11:35:00,87.88,87.97,87.87,87.91,6500.0,45.1949,45.2411,45.1897,45.2103,6500.0
2006-09-18 11:40:00,87.91,87.95,87.9,87.93,3300.0,45.2103,45.2309,45.2051,45.2206,3300.0
2006-09-18 11:45:00,87.93,88.0,87.89,87.93,10400.0,45.2206,45.2566,45.2,45.2206,10400.0
2006-09-18 11:50:00,87.95,87.95,87.9,87.9,5900.0,45.2309,45.2309,45.2051,45.2051,5900.0
2006-09-18 11:55:00,87.9,87.99,87.9,87.97,7000.0,45.2051,45.2514,45.2051,45.2411,7000.0
2006-09-18 12:00:00,87.97,88.04,87.96,88.03,12000.0,45.2411,45.2771,45.236,45.272,12000.0
2006-09-18 12:05:00,88.01,88.05,88.0,88.05,1200.0,45.2617,45.2823,45.2566,45.2823,1200.0
2006-09-18 12:10:00,88.05,88.05,87.85,87.85,5200.0,45.2823,45.2823,45.1794,45.1794,5200.0
2006-09-18 12:15:00,87.81,87.87,87.79,87.81,4800.0,45.1589,45.1897,45.1486,45.1589,4800.0
2006-09-18 12:20:00,87.81,87.84,87.73,87.73,5400.0,45.1589,45.1743,45.1177,45.1177,5400.0
2006-09-18 12:25:00,87.73,87.78,87.7,87.73,3100.0,45.1177,45.1434,45.1023,45.1177,3100.0
2006-09-18 12:30:00,87.74,87.78,87.73,87.73,5600.0,45.1229,45.1434,45.1177,45.1177,5600.0
2006-09-18 12:35:00,87.69,87.69,87.65,87.68,3600.0,45.0971,45.0971,45.0766,45.092,3600.0
2006-09-18 12:40:00,87.66,87.68,87.6,87.62,8100.0,45.0817,45.092,45.0509,45.0611,8100.0
2006-09-18 12:45:00,87.64,87.7,87.6,87.68,7100.0,45.0714,45.1023,45.0509,45.092,7100.0
2006-09-18 12:50:00,87.67,87.71,87.66,87.69,2100.0,45.0869,45.1074,45.0817,45.0971,2100.0
2006-09-18 12:55:00,87.7,87.76,87.7,87.75,4300.0,45.1023,45.1331,45.1023,45.128,4300.0
2006-09-18 13:00:00,87.73,87.77,87.68,87.68,4000.0,45.1177,45.1383,45.092,45.092,4000.0
2006-09-18 13:05:00,87.71,87.71,87.63,87.65,4800.0,45.1074,45.1074,45.0663,45.0766,4800.0
2006-09-18 13:10:00,87.64,87.68,87.59,87.68,5000.0,45.0714,45.092,45.0457,45.092,5000.0
2006-09-18 13:15:00,87.71,87.78,87.71,87.78,3300.0,45.1074,45.1434,45.1074,45.1434,3300.0
2006-09-18 13:20:00,87.74,87.81,87.74,87.81,2200.0,45.1229,45.1589,45.1229,45.1589,2200.0
2006-09-18 13:25:00,87.79,87.87,87.79,87.81,4100.0,45.1486,45.1897,45.1486,45.1589,4100.0
2006-09-18 13:30:00,87.81,87.84,87.68,87.71,9200.0,45.1589,45.1743,45.092,45.1074,9200.0
2006-09-18 13:35:00,87.74,87.79,87.71,87.79,5100.0,45.1229,45.1486,45.1074,45.1486,5100.0
2006-09-18 13:40:00,87.79,87.79,87.63,87.69,9300.0,45.1486,45.1486,45.0663,45.0971,9300.0
2006-09-18 13:45:00,87.67,87.82,87.67,87.82,7700.0,45.0869,45.164,45.0869,45.164,7700.0
2006-09-18 13:50:00,87.82,87.82,87.7,87.75,3500.0,45.164,45.164,45.1023,45.128,3500.0
2006-09-18 13:55:00,87.69,87.77,87.69,87.74,6000.0,45.0971,45.1383,45.0971,45.1229,6000.0
2006-09-18 14:00:00,87.74,87.8,87.65,87.72,7000.0,45.1229,45.1537,45.0766,45.1126,7000.0
2006-09-18 14:05:00,87.72,87.81,87.7,87.74,5700.0,45.1126,45.1589,45.1023,45.1229,5700.0
2006-09-18 14:10:00,87.74,87.79,87.7,87.76,6700.0,45.1229,45.1486,45.1023,45.1331,6700.0
2006-09-18 14:15:00,87.78,87.8,87.72,87.76,5500.0,45.1434,45.1537,45.1126,45.1331,5500.0
2006-09-18 14:20:00,87.74,87.76,87.66,87.7,5300.0,45.1229,45.1331,45.0817,45.1023,5300.0
2006-09-18 14:25:00,87.7,87.79,87.7,87.79,11500.0,45.1023,45.1486,45.1023,45.1486,11500.0
2006-09-18 14:30:00,87.76,87.78,87.68,87.74,4700.0,45.1331,45.1434,45.092,45.1229,4700.0
2006-09-18 14:35:00,87.71,87.77,87.64,87.67,7400.0,45.1074,45.1383,45.0714,45.0869,7400.0
2006-09-18 14:40:00,87.65,87.73,87.64,87.72,8500.0,45.0766,45.1177,45.0714,45.1126,8500.0
2006-09-18 14:45:00,87.72,87.83,87.69,87.82,6300.0,45.1126,45.1691,45.0971,45.164,6300.0
2006-09-18 14:50:00,87.79,87.8,87.7,87.71,3200.0,45.1486,45.1537,45.1023,45.1074,3200.0
2006-09-18 14:55:00,87.71,87.73,87.62,87.62,6200.0,45.1074,45.1177,45.0611,45.0611,6200.0
2006-09-18 15:00:00,87.65,87.73,87.65,87.73,4000.0,45.0766,45.1177,45.0766,45.1177,4000.0
2006-09-18 15:05:00,87.7,87.74,87.69,87.69,8700.0,45.1023,45.1229,45.0971,45.0971,8700.0
2006-09-18 15:10:00,87.69,87.71,87.6,87.65,9600.0,45.0971,45.1074,45.0509,45.0766,9600.0
2006-09-18 15:15:00,87.65,87.67,87.58,87.58,10700.0,45.0766,45.0869,45.0406,45.0406,10700.0
2006-09-18 15:20:00,87.57,87.57,87.47,87.48,7300.0,45.0354,45.0354,44.984,44.9891,7300.0
2006-09-18 15:25:00,87.5,87.62,87.48,87.6,2700.0,44.9994,45.0611,44.9891,45.0509,2700.0
2006-09-18 15:30:00,87.6,87.65,87.59,87.6,6400.0,45.0509,45.0766,45.0457,45.0509,6400.0
2006-09-18 15:35:00,87.6,87.62,87.55,87.58,9600.0,45.0509,45.0611,45.0251,45.0406,9600.0
2006-09-18 15:40:00,87.56,87.58,87.53,87.53,4100.0,45.0303,45.0406,45.0149,45.0149,4100.0
2006-09-18 15:45:00,87.53,87.55,87.4,87.4,29500.0,45.0149,45.0251,44.948,44.948,29500.0
2006-09-18 15:50:00,87.4,87.41,87.32,87.33,66900.0,44.948,44.9531,44.9069,44.912,66900.0
2006-09-18 15:55:00,87.33,87.5,87.33,87.48,12700.0,44.912,44.9994,44.912,44.9891,12700.0
2006-09-19 09:30:00,87.7,87.7,87.6,87.6,3900.0,45.1023,45.1023,45.0509,45.0509,3900.0
2006-09-19 09:35:00,87.85,88.05,87.79,87.96,6000.0,45.1794,45.2823,45.1486,45.236,6000.0
2006-09-19 09:40:00,87.9,87.94,87.77,87.8,2700.0,45.2051,45.2257,45.1383,45.1537,2700.0
2006-09-19 09:45:00,87.73,87.86,87.61,87.7,3800.0,45.1177,45.1846,45.056,45.1023,3800.0
2006-09-19 09:50:00,87.68,87.89,87.68,87.85,2900.0,45.092,45.2,45.092,45.1794,2900.0
2006-09-19 09:55:00,87.85,87.87,87.77,87.87,2100.0,45.1794,45.1897,45.1383,45.1897,2100.0
2006-09-19 10:00:00,87.89,88.12,87.89,88.07,6000.0,45.2,45.3183,45.2,45.2926,6000.0
2006-09-19 10:05:00,88.08,88.2,88.02,88.2,5100.0,45.2977,45.3594,45.2669,45.3594,5100.0
2006-09-19 10:10:00,88.25,88.47,88.25,88.45,9900.0,45.3851,45.4983,45.3851,45.488,9900.0
2006-09-19 10:15:00,88.49,88.49,88.2,88.2,4700.0,45.5086,45.5086,45.3594,45.3594,4700.0
2006-09-19 10:20:00,88.22,88.3,88.15,88.15,3400.0,45.3697,45.4109,45.3337,45.3337,3400.0
2006-09-19 10:25:00,88.18,88.29,88.17,88.28,3800.0,45.3491,45.4057,45.344,45.4006,3800.0
2006-09-19 10:30:00,88.31,88.44,88.3,88.44,4700.0,45.416,45.4829,45.4109,45.4829,4700.0
2006-09-19 10:35:00,88.41,88.41,88.3,88.36,8200.0,45.4674,45.4674,45.4109,45.4417,8200.0
2006-09-19 10:40:00,88.37,88.37,88.35,88.36,4800.0,45.4469,45.4469,45.4366,45.4417,4800.0
2006-09-19 10:45:00,88.36,88.43,88.36,88.43,2200.0,45.4417,45.4777,45.4417,45.4777,2200.0
2006-09-19 10:50:00,88.43,88.54,88.43,88.54,16100.0,45.4777,45.5343,45.4777,45.5343,16100.0
2006-09-19 10:55:00,88.54,88.74,88.54,88.72,3600.0,45.5343,45.6371,45.5343,45.6268,3600.0
2006-09-19 11:00:00,88.71,88.81,88.68,88.79,8400.0,45.6217,45.6731,45.6063,45.6628,8400.0
2006-09-19 11:05:00,88.78,88.86,88.75,88.79,9000.0,45.6577,45.6988,45.6423,45.6628,9000.0
2006-09-19 11:10:00,88.8,88.91,88.8,88.87,8600.0,45.668,45.7246,45.668,45.704,8600.0
2006-09-19 11:15:00,88.85,88.89,88.78,88.83,8700.0,45.6937,45.7143,45.6577,45.6834,8700.0
2006-09-19 11:20:00,88.82,88.93,88.82,88.89,8100.0,45.6783,45.7348,45.6783,45.7143,8100.0
2006-09-19 11:25:00,88.92,88.92,88.79,88.79,7400.0,45.7297,45.7297,45.6628,45.6628,7400.0
2006-09-19 11:30:00,88.79,88.84,88.78,88.84,36600.0,45.6628,45.6886,45.6577,45.6886,36600.0
2006-09-19 11:35:00,88.83,88.84,88.75,88.8,3900.0,45.6834,45.6886,45.6423,45.668,3900.0
2006-09-19 11:40:00,88.8,88.81,88.74,88.74,1900.0,45.668,45.6731,45.6371,45.6371,1900.0
2006-09-19 11:45:00,88.73,88.74,88.69,88.69,4000.0,45.632,45.6371,45.6114,45.6114,4000.0
2006-09-19 11:50:00,88.7,88.7,88.59,88.64,4400.0,45.6166,45.6166,45.56,45.5857,4400.0
2006-09-19 11:55:00,88.65,88.7,88.47,88.55,5800.0,45.5908,45.6166,45.4983,45.5394,5800.0
2006-09-19 12:00:00,88.55,88.71,88.55,88.68,14500.0,45.5394,45.6217,45.5394,45.6063,14500.0
2006-09-19 12:05:00,88.68,88.73,88.65,88.69,2900.0,45.6063,45.632,45.5908,45.6114,2900.0
2006-09-19 12:10:00,88.74,88.75,88.71,88.71,6700.0,45.6371,45.6423,45.6217,45.6217,6700.0
2006-09-19 12:15:00,88.72,88.78,88.72,88.78,7700.0,45.6268,45.6577,45.6268,45.6577,7700.0
2006-09-19 12:20:00,88.77,88.82,88.77,88.79,7300.0,45.6526,45.6783,45.6526,45.6628,7300.0
2006-09-19 12:25:00,88.79,88.8,88.7,88.74,9100.0,45.6628,45.668,45.6166,45.6371,9100.0
2006-09-19 12:30:00,88.68,88.74,88.63,88.63,4800.0,45.6063,45.6371,45.5806,45.5806,4800.0
2006-09-19 12:35:00,88.64,88.7,88.61,88.63,4600.0,45.5857,45.6166,45.5703,45.5806,4600.0
2006-09-19 12:40:00,88.61,88.77,88.61,88.76,7600.0,45.5703,45.6526,45.5703,45.6474,7600.0
2006-09-19 12:45:00,88.77,88.83,88.77,88.83,6000.0,45.6526,45.6834,45.6526,45.6834,6000.0
2006-09-19 12:50:00,88.83,88.83,88.79,88.79,4000.0,45.6834,45.6834,45.6628,45.6628,4000.0
2006-09-19 12:55:00,88.79,88.79,88.71,88.75,2300.0,45.6628,45.6628,45.6217,45.6423,2300.0
2006-09-19 13:00:00,88.75,88.75,88.69,88.69,3700.0,45.6423,45.6423,45.6114,45.6114,3700.0
2006-09-19 13:05:00,88.7,88.71,88.66,88.7,3700.0,45.6166,45.6217,45.596,45.6166,3700.0
2006-09-19 13:10:00,88.72,88.72,88.63,88.65,3900.0,45.6268,45.6268,45.5806,45.5908,3900.0
2006-09-19 13:15:00,88.66,88.75,88.64,88.74,3700.0,45.596,45.6423,45.5857,45.6371,3700.0
2006-09-19 13:20:00,88.74,88.86,88.73,88.82,6100.0,45.6371,45.6988,45.632,45.6783,6100.0
2006-09-19 13:25:00,88.84,88.89,88.84,88.86,2800.0,45.6886,45.7143,45.6886,45.6988,2800.0
2006-09-19 13:30:00,88.88,88.95,88.88,88.92,4100.0,45.7091,45.7451,45.7091,45.7297,4100.0
2006-09-19 13:35:00,88.86,88.87,88.71,88.76,5100.0,45.6988,45.704,45.6217,45.6474,5100.0
2006-09-19 13:40:00,88.74,88.77,88.63,88.74,4900.0,45.6371,45.6526,45.5806,45.6371,4900.0
2006-09-19 13:45:00,88.74,88.9,88.72,88.86,4100.0,45.6371,45.7194,45.6268,45.6988,4100.0
2006-09-19 13:50:00,88.83,88.83,88.68,88.74,4200.0,45.6834,45.6834,45.6063,45.6371,4200.0
2006-09-19 13:55:00,88.74,88.83,88.71,88.76,5500.0,45.6371,45.6834,45.6217,45.6474,5500.0
2006-09-19 14:00:00,88.79,88.8,88.75,88.76,7900.0,45.6628,45.668,45.6423,45.6474,7900.0
2006-09-19 14:05:00,88.76,88.77,88.64,88.67,9000.0,45.6474,45.6526,45.5857,45.6011,9000.0
2006-09-19 14:10:00,88.61,88.7,88.61,88.67,4100.0,45.5703,45.6166,45.5703,45.6011,4100.0
2006-09-19 14:15:00,88.68,88.68,88.64,88.68,7100.0,45.6063,45.6063,45.5857,45.6063,7100.0
2006-09-19 14:20:00,88.67,88.67,88.57,88.58,5600.0,45.6011,45.6011,45.5497,45.5548,5600.0
2006-09-19 14:25:00,88.63,88.63,88.57,88.58,4100.0,45.5806,45.5806,45.5497,45.5548,4100.0
2006-09-19 14:30:00,88.61,88.7,88.61,88.67,4800.0,45.5703,45.6166,45.5703,45.6011,4800.0
2006-09-19 14:35:00,88.69,88.72,88.64,88.69,5100.0,45.6114,45.6268,45.5857,45.6114,5100.0
2006-09-19 14:40:00,88.66,88.74,88.66,88.7,4000.0,45.596,45.6371,45.596,45.6166,4000.0
2006-09-19 14:45:00,88.71,88.71,88.64,88.68,1900.0,45.6217,45.6217,45.5857,45.6063,1900.0
2006-09-19 14:50:00,88.7,88.77,88.69,88.75,5100.0,45.6166,45.6526,45.6114,45.6423,5100.0
2006-09-19 14:55:00,88.75,88.81,88.71,88.71,9600.0,45.6423,45.6731,45.6217,45.6217,9600.0
2006-09-19 15:00:00,88.71,88.79,88.69,88.76,6100.0,45.6217,45.6628,45.6114,45.6474,6100.0
2006-09-19 15:05:00,88.77,88.81,88.67,88.79,6400.0,45.6526,45.6731,45.6011,45.6628,6400.0
2006-09-19 15:10:00,88.82,88.83,88.75,88.77,6500.0,45.6783,45.6834,45.6423,45.6526,6500.0
2006-09-19 15:15:00,88.81,88.82,88.78,88.78,5300.0,45.6731,45.6783,45.6577,45.6577,5300.0
2006-09-19 15:20:00,88.74,88.83,88.74,88.83,11800.0,45.6371,45.6834,45.6371,45.6834,11800.0
2006-09-19 15:25:00,88.83,88.99,88.83,88.99,9300.0,45.6834,45.7657,45.6834,45.7657,9300.0
2006-09-19 15:30:00,88.99,89.1,88.97,89.0,14700.0,45.7657,45.8223,45.7554,45.7708,14700.0
2006-09-19 15:35:00,88.98,89.06,88.98,89.03,8400.0,45.7606,45.8017,45.7606,45.7863,8400.0
2006-09-19 15:40:00,89.03,89.06,88.99,88.99,9300.0,45.7863,45.8017,45.7657,45.7657,9300.0
2006-09-19 15:45:00,89.0,89.0,88.89,88.89,4500.0,45.7708,45.7708,45.7143,45.7143,4500.0
2006-09-19 15:50:00,88.91,89.05,88.89,89.05,8300.0,45.7246,45.7966,45.7143,45.7966,8300.0
2006-09-19 15:55:00,89.05,89.05,88.93,89.0,9300.0,45.7966,45.7966,45.7348,45.7708,9300.0
2006-09-20 09:30:00,89.0,89.06,88.98,88.98,109200.0,45.7708,45.8017,45.7606,45.7606,109200.0
2006-09-20 09:35:00,88.99,88.99,88.84,88.84,2100.0,45.7657,45.7657,45.6886,45.6886,2100.0
2006-09-20 09:40:00,88.84,88.96,88.84,88.96,4500.0,45.6886,45.7503,45.6886,45.7503,4500.0
2006-09-20 09:45:00,88.97,89.05,88.93,89.02,11900.0,45.7554,45.7966,45.7348,45.7811,11900.0
2006-09-20 09:50:00,89.02,89.17,89.02,89.17,12700.0,45.7811,45.8583,45.7811,45.8583,12700.0
2006-09-20 09:55:00,89.15,89.15,88.91,89.0,274000.0,45.848,45.848,45.7246,45.7708,274000.0
2006-09-20 10:00:00,89.07,89.25,89.07,89.2,10800.0,45.8068,45.8994,45.8068,45.8737,10800.0
2006-09-20 10:05:00,89.2,89.23,89.18,89.19,5400.0,45.8737,45.8891,45.8634,45.8686,5400.0
2006-09-20 10:10:00,89.14,89.16,89.03,89.09,2200.0,45.8428,45.8531,45.7863,45.8171,2200.0
2006-09-20 10:15:00,89.03,89.04,88.97,88.99,17400.0,45.7863,45.7914,45.7554,45.7657,17400.0
2006-09-20 10:20:00,88.92,88.96,88.91,88.95,3500.0,45.7297,45.7503,45.7246,45.7451,3500.0
2006-09-20 10:25:00,88.92,89.0,88.9,88.98,12500.0,45.7297,45.7708,45.7194,45.7606,12500.0
2006-09-20 10:30:00,88.99,89.0,88.9,89.0,10800.0,45.7657,45.7708,45.7194,45.7708,10800.0
2006-09-20 10:35:00,88.99,89.0,88.94,88.94,27400.0,45.7657,45.7708,45.74,45.74,27400.0
2006-09-20 10:40:00,88.95,88.97,88.79,88.87,10000.0,45.7451,45.7554,45.6628,45.704,10000.0
2006-09-20 10:45:00,88.85,88.86,88.75,88.86,3300.0,45.6937,45.6988,45.6423,45.6988,3300.0
2006-09-20 10:50:00,88.83,88.83,88.6,88.65,35600.0,45.6834,45.6834,45.5651,45.5908,35600.0
2006-09-20 10:55:00,88.66,88.66,88.55,88.56,17300.0,45.596,45.596,45.5394,45.5446,17300.0
2006-09-20 11:00:00,88.58,88.58,88.46,88.49,7000.0,45.5548,45.5548,45.4931,45.5086,7000.0
2006-09-20 11:05:00,88.46,88.54,88.43,88.44,7900.0,45.4931,45.5343,45.4777,45.4829,7900.0
2006-09-20 11:10:00,88.44,88.46,88.21,88.22,58500.0,45.4829,45.4931,45.3646,45.3697,58500.0
2006-09-20 11:15:00,88.23,88.25,88.21,88.23,7500.0,45.3749,45.3851,45.3646,45.3749,7500.0
2006-09-20 11:20:00,88.24,88.36,88.22,88.36,7000.0,45.38,45.4417,45.3697,45.4417,7000.0
2006-09-20 11:25:00,88.37,88.44,88.33,88.43,3200.0,45.4469,45.4829,45.4263,45.4777,3200.0
2006-09-20 11:30:00,88.38,88.4,88.31,88.31,2500.0,45.452,45.4623,45.416,45.416,2500.0
2006-09-20 11:35:00,88.3,88.33,88.29,88.3,4000.0,45.4109,45.4263,45.4057,45.4109,4000.0
2006-09-20 11:40:00,88.32,88.47,88.29,88.47,6500.0,45.4211,45.4983,45.4057,45.4983,6500.0
2006-09-20 11:45:00,88.47,88.49,88.43,88.46,1800.0,45.4983,45.5086,45.4777,45.4931,1800.0
2006-09-20 11:50:00,88.47,88.48,88.36,88.37,2200.0,45.4983,45.5034,45.4417,45.4469,2200.0
2006-09-20 11:55:00,88.39,88.39,88.3,88.31,2200.0,45.4571,45.4571,45.4109,45.416,2200.0
2006-09-20 12:00:00,88.32,88.34,88.25,88.28,3500.0,45.4211,45.4314,45.3851,45.4006,3500.0
2006-09-20 12:05:00,88.28,88.29,88.25,88.26,4600.0,45.4006,45.4057,45.3851,45.3903,4600.0
2006-09-20 12:10:00,88.25,88.26,88.22,88.22,5600.0,45.3851,45.3903,45.3697,45.3697,5600.0
2006-09-20 12:15:00,88.23,88.24,88.2,88.2,11300.0,45.3749,45.38,45.3594,45.3594,11300.0
2006-09-20 12:20:00,88.19,88.19,88.06,88.14,7700.0,45.3543,45.3543,45.2874,45.3286,7700.0
2006-09-20 12:25:00,88.15,88.16,88.11,88.16,6000.0,45.3337,45.3389,45.3131,45.3389,6000.0
2006-09-20 12:30:00,88.16,88.27,88.16,88.25,26500.0,45.3389,45.3954,45.3389,45.3851,26500.0
2006-09-20 12:35:00,88.23,88.3,88.16,88.3,3500.0,45.3749,45.4109,45.3389,45.4109,3500.0
2006-09-20 12:40:00,88.3,88.34,88.27,88.33,5200.0,45.4109,45.4314,45.3954,45.4263,5200.0
2006-09-20 12:45:00,88.32,88.39,88.31,88.31,4100.0,45.4211,45.4571,45.416,45.416,4100.0
2006-09-20 12:50:00,88.31,88.35,88.23,88.29,2700.0,45.416,45.4366,45.3749,45.4057,2700.0
2006-09-20 12:55:00,88.3,88.3,88.25,88.25,1000.0,45.4109,45.4109,45.3851,45.3851,1000.0
2006-09-20 13:00:00,88.28,88.33,88.28,88.33,2000.0,45.4006,45.4263,45.4006,45.4263,2000.0
2006-09-20 13:05:00,88.33,88.34,88.33,88.34,1200.0,45.4263,45.4314,45.4263,45.4314,1200.0
2006-09-20 13:10:00,88.35,88.36,88.32,88.35,2600.0,45.4366,45.4417,45.4211,45.4366,2600.0
2006-09-20 13:15:00,88.33,88.33,88.3,88.3,700.0,45.4263,45.4263,45.4109,45.4109,700.0
2006-09-20 13:20:00,88.32,88.32,88.21,88.21,6500.0,45.4211,45.4211,45.3646,45.3646,6500.0
2006-09-20 13:25:00,88.27,88.28,88.24,88.28,3200.0,45.3954,45.4006,45.38,45.4006,3200.0
2006-09-20 13:30:00,88.29,88.3,88.25,88.3,6600.0,45.4057,45.4109,45.3851,45.4109,6600.0
2006-09-20 13:35:00,88.3,88.3,88.26,88.3,1700.0,45.4109,45.4109,45.3903,45.4109,1700.0
2006-09-20 13:40:00,88.32,88.35,88.24,88.32,2200.0,45.4211,45.4366,45.38,45.4211,2200.0
2006-09-20 13:45:00,88.31,88.31,88.22,88.25,2500.0,45.416,45.416,45.3697,45.3851,2500.0
2006-09-20 13:50:00,88.27,88.27,88.21,88.24,1500.0,45.3954,45.3954,45.3646,45.38,1500.0
2006-09-20 13:55:00,88.21,88.24,88.21,88.24,3200.0,45.3646,45.38,45.3646,45.38,3200.0
2006-09-20 14:00:00,88.25,88.37,88.18,88.37,6000.0,45.3851,45.4469,45.3491,45.4469,6000.0
2006-09-20 14:05:00,88.36,88.5,88.36,88.5,10900.0,45.4417,45.5137,45.4417,45.5137,10900.0
2006-09-20 14:10:00,88.5,88.53,88.34,88.38,8300.0,45.5137,45.5291,45.4314,45.452,8300.0
2006-09-20 14:15:00,88.39,88.6,88.27,88.33,13800.0,45.4571,45.5651,45.3954,45.4263,13800.0
2006-09-20 14:20:00,88.39,88.53,88.3,88.35,5700.0,45.4571,45.5291,45.4109,45.4366,5700.0
2006-09-20 14:25:00,88.38,88.45,88.23,88.31,11800.0,45.452,45.488,45.3749,45.416,11800.0
2006-09-20 14:30:00,88.23,88.41,88.19,88.41,9000.0,45.3749,45.4674,45.3543,45.4674,9000.0
2006-09-20 14:35:00,88.41,88.41,88.13,88.17,4500.0,45.4674,45.4674,45.3234,45.344,4500.0
2006-09-20 14:40:00,88.12,88.13,88.03,88.08,9500.0,45.3183,45.3234,45.272,45.2977,9500.0
2006-09-20 14:45:00,88.1,88.12,87.67,87.71,13700.0,45.308,45.3183,45.0869,45.1074,13700.0
2006-09-20 14:50:00,87.74,87.74,87.51,87.55,16300.0,45.1229,45.1229,45.0046,45.0251,16300.0
2006-09-20 14:55:00,87.56,87.58,87.5,87.52,20300.0,45.0303,45.0406,44.9994,45.0097,20300.0
2006-09-20 15:00:00,87.54,87.63,87.46,87.63,17600.0,45.02,45.0663,44.9789,45.0663,17600.0
2006-09-20 15:05:00,87.64,87.68,87.62,87.62,4800.0,45.0714,45.092,45.0611,45.0611,4800.0
2006-09-20 15:10:00,87.62,87.67,87.57,87.57,4100.0,45.0611,45.0869,45.0354,45.0354,4100.0
2006-09-20 15:15:00,87.58,87.61,87.57,87.61,23400.0,45.0406,45.056,45.0354,45.056,23400.0
2006-09-20 15:20:00,87.61,87.71,87.59,87.69,24100.0,45.056,45.1074,45.0457,45.0971,24100.0
2006-09-20 15:25:00,87.64,87.76,87.6,87.76,7900.0,45.0714,45.1331,45.0509,45.1331,7900.0
2006-09-20 15:30:00,87.76,87.86,87.75,87.86,5800.0,45.1331,45.1846,45.128,45.1846,5800.0
2006-09-20 15:35:00,87.82,87.83,87.71,87.71,12100.0,45.164,45.1691,45.1074,45.1074,12100.0
2006-09-20 15:40:00,87.71,87.73,87.54,87.55,26300.0,45.1074,45.1177,45.02,45.0251,26300.0
2006-09-20 15:45:00,87.54,87.62,87.42,87.45,24000.0,45.02,45.0611,44.9583,44.9737,24000.0
2006-09-20 15:50:00,87.41,87.43,87.28,87.31,24400.0,44.9531,44.9634,44.8863,44.9017,24400.0
2006-09-20 15:55:00,87.31,87.42,87.18,87.39,24300.0,44.9017,44.9583,44.8349,44.9429,24300.0
2006-09-21 09:30:00,87.1,87.3,87.1,87.3,10300.0,44.7937,44.8966,44.7937,44.8966,10300.0
2006-09-21 09:35:00,87.37,87.46,87.21,87.32,3200.0,44.9326,44.9789,44.8503,44.9069,3200.0
2006-09-21 09:40:00,87.35,87.53,87.32,87.44,4100.0,44.9223,45.0149,44.9069,44.9686,4100.0
2006-09-21 09:45:00,87.36,87.36,87.12,87.22,3700.0,44.9274,44.9274,44.804,44.8554,3700.0
2006-09-21 09:50:00,87.24,87.26,87.11,87.24,5100.0,44.8657,44.876,44.7989,44.8657,5100.0
2006-09-21 09:55:00,87.22,87.22,87.04,87.06,3100.0,44.8554,44.8554,44.7629,44.7731,3100.0
2006-09-21 10:00:00,87.09,87.09,86.69,86.69,8800.0,44.7886,44.7886,44.5829,44.5829,8800.0
2006-09-21 10:05:00,86.81,86.92,86.74,86.77,8200.0,44.6446,44.7011,44.6086,44.624,8200.0
2006-09-21 10:10:00,86.91,86.95,86.82,86.95,1800.0,44.696,44.7166,44.6497,44.7166,1800.0
2006-09-21 10:15:00,86.94,86.94,86.84,86.91,4200.0,44.7114,44.7114,44.66,44.696,4200.0
2006-09-21 10:20:00,86.92,87.03,86.8,86.85,6900.0,44.7011,44.7577,44.6394,44.6651,6900.0
2006-09-21 10:25:00,86.85,86.9,86.82,86.82,4700.0,44.6651,44.6909,44.6497,44.6497,4700.0
2006-09-21 10:30:00,86.82,86.84,86.76,86.79,5300.0,44.6497,44.66,44.6189,44.6343,5300.0
2006-09-21 10:35:00,86.78,86.86,86.78,86.85,6900.0,44.6291,44.6703,44.6291,44.6651,6900.0
2006-09-21 10:40:00,86.85,86.91,86.8,86.81,12100.0,44.6651,44.696,44.6394,44.6446,12100.0
2006-09-21 10:45:00,86.89,86.9,86.85,86.87,3900.0,44.6857,44.6909,44.6651,44.6754,3900.0
2006-09-21 10:50:00,86.9,86.96,86.79,86.84,36600.0,44.6909,44.7217,44.6343,44.66,36600.0
2006-09-21 10:55:00,86.77,86.86,86.77,86.8,5200.0,44.624,44.6703,44.624,44.6394,5200.0
2006-09-21 11:00:00,86.76,86.9,86.76,86.84,7800.0,44.6189,44.6909,44.6189,44.66,7800.0
2006-09-21 11:05:00,86.83,86.83,86.75,86.77,5600.0,44.6549,44.6549,44.6137,44.624,5600.0
2006-09-21 11:10:00,86.77,86.83,86.75,86.79,3200.0,44.624,44.6549,44.6137,44.6343,3200.0
2006-09-21 11:15:00,86.79,86.89,86.76,86.87,5200.0,44.6343,44.6857,44.6189,44.6754,5200.0
2006-09-21 11:20:00,86.92,86.92,86.82,86.84,5000.0,44.7011,44.7011,44.6497,44.66,5000.0
2006-09-21 11:25:00,86.84,86.84,86.71,86.79,6300.0,44.66,44.66,44.5931,44.6343,6300.0
2006-09-21 11:30:00,86.75,86.88,86.75,86.88,8800.0,44.6137,44.6806,44.6137,44.6806,8800.0
2006-09-21 11:35:00,86.9,86.9,86.82,86.82,3100.0,44.6909,44.6909,44.6497,44.6497,3100.0
2006-09-21 11:40:00,86.87,86.87,86.71,86.79,6200.0,44.6754,44.6754,44.5931,44.6343,6200.0
2006-09-21 11:45:00,86.81,86.96,86.77,86.88,6400.0,44.6446,44.7217,44.624,44.6806,6400.0
2006-09-21 11:50:00,86.86,87.04,86.86,86.96,6400.0,44.6703,44.7629,44.6703,44.7217,6400.0
2006-09-21 11:55:00,87.04,87.04,86.86,86.88,2800.0,44.7629,44.7629,44.6703,44.6806,2800.0
2006-09-21 12:00:00,86.88,86.88,86.69,86.78,8800.0,44.6806,44.6806,44.5829,44.6291,8800.0
2006-09-21 12:05:00,86.75,86.8,86.7,86.71,6500.0,44.6137,44.6394,44.588,44.5931,6500.0
2006-09-21 12:10:00,86.72,86.78,86.71,86.72,2500.0,44.5983,44.6291,44.5931,44.5983,2500.0
2006-09-21 12:15:00,86.78,86.78,86.59,86.59,7000.0,44.6291,44.6291,44.5314,44.5314,7000.0
2006-09-21 12:20:00,86.59,86.61,86.35,86.35,11000.0,44.5314,44.5417,44.408,44.408,11000.0
2006-09-21 12:25:00,86.35,86.47,86.3,86.47,6600.0,44.408,44.4697,44.3823,44.4697,6600.0
2006-09-21 12:30:00,86.45,86.47,86.39,86.39,3300.0,44.4594,44.4697,44.4286,44.4286,3300.0
2006-09-21 12:35:00,86.41,86.48,86.41,86.46,3200.0,44.4389,44.4749,44.4389,44.4646,3200.0
2006-09-21 12:40:00,86.46,86.47,86.3,86.31,7600.0,44.4646,44.4697,44.3823,44.3874,7600.0
2006-09-21 12:45:00,86.32,86.37,86.25,86.26,5400.0,44.3926,44.4183,44.3566,44.3617,5400.0
2006-09-21 12:50:00,86.27,86.37,86.25,86.34,6200.0,44.3669,44.4183,44.3566,44.4029,6200.0
2006-09-21 12:55:00,86.3,86.34,86.28,86.3,4500.0,44.3823,44.4029,44.372,44.3823,4500.0
2006-09-21 13:00:00,86.26,86.3,86.16,86.18,7600.0,44.3617,44.3823,44.3103,44.3206,7600.0
2006-09-21 13:05:00,86.15,86.17,86.07,86.17,8500.0,44.3052,44.3154,44.264,44.3154,8500.0
2006-09-21 13:10:00,86.13,86.17,85.89,85.9,6700.0,44.2949,44.3154,44.1714,44.1766,6700.0
2006-09-21 13:15:00,85.94,85.97,85.85,85.97,3200.0,44.1972,44.2126,44.1509,44.2126,3200.0
2006-09-21 13:20:00,85.97,86.02,85.91,85.93,4900.0,44.2126,44.2383,44.1817,44.192,4900.0
2006-09-21 13:25:00,85.93,86.01,85.93,85.96,4000.0,44.192,44.2332,44.192,44.2074,4000.0
2006-09-21 13:30:00,85.97,86.28,85.91,86.28,7400.0,44.2126,44.372,44.1817,44.372,7400.0
2006-09-21 13:35:00,86.3,86.38,86.27,86.38,2600.0,44.3823,44.4234,44.3669,44.4234,2600.0
2006-09-21 13:40:00,86.36,86.36,86.25,86.31,5300.0,44.4131,44.4131,44.3566,44.3874,5300.0
2006-09-21 13:45:00,86.31,86.36,86.27,86.35,26300.0,44.3874,44.4131,44.3669,44.408,26300.0
2006-09-21 13:50:00,86.33,86.4,86.32,86.39,4100.0,44.3977,44.4337,44.3926,44.4286,4100.0
2006-09-21 13:55:00,86.35,86.38,86.26,86.38,4700.0,44.408,44.4234,44.3617,44.4234,4700.0
2006-09-21 14:00:00,86.43,86.53,86.4,86.53,5100.0,44.4491,44.5006,44.4337,44.5006,5100.0
2006-09-21 14:05:00,86.49,86.49,86.27,86.33,8200.0,44.48,44.48,44.3669,44.3977,8200.0
2006-09-21 14:10:00,86.33,86.43,86.33,86.36,3800.0,44.3977,44.4491,44.3977,44.4131,3800.0
2006-09-21 14:15:00,86.33,86.35,86.21,86.21,5900.0,44.3977,44.408,44.336,44.336,5900.0
2006-09-21 14:20:00,86.2,86.21,86.08,86.13,5600.0,44.3309,44.336,44.2692,44.2949,5600.0
2006-09-21 14:25:00,86.15,86.26,86.12,86.19,6500.0,44.3052,44.3617,44.2897,44.3257,6500.0
2006-09-21 14:30:00,86.19,86.34,86.19,86.34,1600.0,44.3257,44.4029,44.3257,44.4029,1600.0
2006-09-21 14:35:00,86.34,86.34,86.21,86.28,6400.0,44.4029,44.4029,44.336,44.372,6400.0
2006-09-21 14:40:00,86.2,86.24,86.18,86.24,3200.0,44.3309,44.3514,44.3206,44.3514,3200.0
2006-09-21 14:45:00,86.25,86.43,86.25,86.35,8700.0,44.3566,44.4491,44.3566,44.408,8700.0
2006-09-21 14:50:00,86.36,86.41,86.29,86.39,10800.0,44.4131,44.4389,44.3772,44.4286,10800.0
2006-09-21 14:55:00,86.37,86.39,86.29,86.29,6000.0,44.4183,44.4286,44.3772,44.3772,6000.0
2006-09-21 15:00:00,86.29,86.43,86.23,86.37,9400.0,44.3772,44.4491,44.3463,44.4183,9400.0
2006-09-21 15:05:00,86.31,86.31,86.14,86.2,7000.0,44.3874,44.3874,44.3,44.3309,7000.0
2006-09-21 15:10:00,86.22,86.26,86.13,86.13,8800.0,44.3412,44.3617,44.2949,44.2949,8800.0
2006-09-21 15:15:00,86.13,86.21,86.12,86.12,4800.0,44.2949,44.336,44.2897,44.2897,4800.0
2006-09-21 15:20:00,86.12,86.26,86.12,86.21,5300.0,44.2897,44.3617,44.2897,44.336,5300.0
2006-09-21 15:25:00,86.24,86.31,86.24,86.27,4500.0,44.3514,44.3874,44.3514,44.3669,4500.0
2006-09-21 15:30:00,86.27,86.29,86.19,86.29,51900.0,44.3669,44.3772,44.3257,44.3772,51900.0
2006-09-21 15:35:00,86.24,86.29,86.2,86.29,6300.0,44.3514,44.3772,44.3309,44.3772,6300.0
2006-09-21 15:40:00,86.31,86.35,86.28,86.29,17500.0,44.3874,44.408,44.372,44.3772,17500.0
2006-09-21 15:45:00,86.31,86.35,86.27,86.32,8300.0,44.3874,44.408,44.3669,44.3926,8300.0
2006-09-21 15:50:00,86.3,86.42,86.27,86.38,11300.0,44.3823,44.444,44.3669,44.4234,11300.0
2006-09-21 15:55:00,86.38,86.4,86.36,86.4,10000.0,44.4234,44.4337,44.4131,44.4337,10000.0
2006-09-22 09:35:00,86.52,86.7,86.51,86.58,14400.0,44.4954,44.588,44.4903,44.5263,14400.0
2006-09-22 09:40:00,86.54,86.55,86.49,86.5,11900.0,44.5057,44.5109,44.48,44.4851,11900.0
2006-09-22 09:45:00,86.5,86.55,86.47,86.51,3700.0,44.4851,44.5109,44.4697,44.4903,3700.0
2006-09-22 09:50:00,86.51,86.54,86.4,86.44,10900.0,44.4903,44.5057,44.4337,44.4543,10900.0
2006-09-22 09:55:00,86.47,86.49,86.39,86.39,15100.0,44.4697,44.48,44.4286,44.4286,15100.0
2006-09-22 10:00:00,86.37,86.42,86.03,86.07,5200.0,44.4183,44.444,44.2434,44.264,5200.0
2006-09-22 10:05:00,86.11,86.25,86.03,86.1,10400.0,44.2846,44.3566,44.2434,44.2794,10400.0
2006-09-22 10:10:00,86.1,86.31,86.1,86.23,10400.0,44.2794,44.3874,44.2794,44.3463,10400.0
2006-09-22 10:15:00,86.23,86.31,86.13,86.28,12400.0,44.3463,44.3874,44.2949,44.372,12400.0
2006-09-22 10:20:00,86.26,86.26,86.09,86.09,8700.0,44.3617,44.3617,44.2743,44.2743,8700.0
2006-09-22 10:25:00,86.05,86.11,85.87,86.11,16400.0,44.2537,44.2846,44.1612,44.2846,16400.0
2006-09-22 10:30:00,86.09,86.21,86.05,86.16,12900.0,44.2743,44.336,44.2537,44.3103,12900.0
2006-09-22 10:35:00,86.12,86.15,86.0,86.04,4600.0,44.2897,44.3052,44.228,44.2486,4600.0
2006-09-22 10:40:00,86.04,86.15,86.04,86.12,2500.0,44.2486,44.3052,44.2486,44.2897,2500.0
2006-09-22 10:45:00,86.12,86.31,86.12,86.27,6600.0,44.2897,44.3874,44.2897,44.3669,6600.0
2006-09-22 10:50:00,86.25,86.28,86.21,86.25,2300.0,44.3566,44.372,44.336,44.3566,2300.0
2006-09-22 10:55:00,86.22,86.29,86.22,86.23,6300.0,44.3412,44.3772,44.3412,44.3463,6300.0
2006-09-22 11:00:00,86.21,86.31,86.21,86.25,8600.0,44.336,44.3874,44.336,44.3566,8600.0
2006-09-22 11:05:00,86.26,86.32,86.26,86.27,9300.0,44.3617,44.3926,44.3617,44.3669,9300.0
2006-09-22 11:10:00,86.24,86.3,86.21,86.23,6200.0,44.3514,44.3823,44.336,44.3463,6200.0
2006-09-22 11:15:00,86.23,86.27,86.21,86.25,2100.0,44.3463,44.3669,44.336,44.3566,2100.0
2006-09-22 11:20:00,86.27,86.42,86.25,86.42,11400.0,44.3669,44.444,44.3566,44.444,11400.0
2006-09-22 11:25:00,86.4,86.4,86.27,86.34,7100.0,44.4337,44.4337,44.3669,44.4029,7100.0
2006-09-22 11:30:00,86.33,86.37,86.3,86.33,5200.0,44.3977,44.4183,44.3823,44.3977,5200.0
2006-09-22 11:35:00,86.33,86.4,86.33,86.4,7000.0,44.3977,44.4337,44.3977,44.4337,7000.0
2006-09-22 11:40:00,86.4,86.44,86.35,86.44,7000.0,44.4337,44.4543,44.408,44.4543,7000.0
2006-09-22 11:45:00,86.45,86.51,86.38,86.48,8300.0,44.4594,44.4903,44.4234,44.4749,8300.0
2006-09-22 11:50:00,86.5,86.51,86.45,86.48,2100.0,44.4851,44.4903,44.4594,44.4749,2100.0
2006-09-22 11:55:00,86.45,86.45,86.38,86.38,7100.0,44.4594,44.4594,44.4234,44.4234,7100.0
2006-09-22 12:00:00,86.37,86.4,86.29,86.3,8200.0,44.4183,44.4337,44.3772,44.3823,8200.0
2006-09-22 12:05:00,86.35,86.39,86.32,86.39,3900.0,44.408,44.4286,44.3926,44.4286,3900.0
2006-09-22 12:10:00,86.35,86.4,86.31,86.32,7800.0,44.408,44.4337,44.3874,44.3926,7800.0
2006-09-22 12:15:00,86.37,86.38,86.33,86.38,3900.0,44.4183,44.4234,44.3977,44.4234,3900.0
2006-09-22 12:20:00,86.35,86.35,86.27,86.29,5000.0,44.408,44.408,44.3669,44.3772,5000.0
2006-09-22 12:25:00,86.28,86.3,86.22,86.3,13600.0,44.372,44.3823,44.3412,44.3823,13600.0
2006-09-22 12:30:00,86.28,86.3,86.23,86.29,9300.0,44.372,44.3823,44.3463,44.3772,9300.0
2006-09-22 12:35:00,86.21,86.29,86.21,86.29,7800.0,44.336,44.3772,44.336,44.3772,7800.0
2006-09-22 12:40:00,86.29,86.36,86.29,86.32,8800.0,44.3772,44.4131,44.3772,44.3926,8800.0
2006-09-22 12:45:00,86.32,86.39,86.31,86.33,8200.0,44.3926,44.4286,44.3874,44.3977,8200.0
2006-09-22 12:50:00,86.33,86.34,86.3,86.31,7800.0,44.3977,44.4029,44.3823,44.3874,7800.0
2006-09-22 12:55:00,86.32,86.5,86.32,86.48,10400.0,44.3926,44.4851,44.3926,44.4749,10400.0
2006-09-22 13:00:00,86.52,86.61,86.51,86.59,19700.0,44.4954,44.5417,44.4903,44.5314,19700.0
2006-09-22 13:05:00,86.59,86.64,86.36,86.41,24300.0,44.5314,44.5571,44.4131,44.4389,24300.0
2006-09-22 13:10:00,86.45,86.46,86.37,86.4,7000.0,44.4594,44.4646,44.4183,44.4337,7000.0
2006-09-22 13:15:00,86.4,86.49,86.4,86.49,9700.0,44.4337,44.48,44.4337,44.48,9700.0
2006-09-22 13:20:00,86.48,86.54,86.44,86.46,10500.0,44.4749,44.5057,44.4543,44.4646,10500.0
2006-09-22 13:25:00,86.51,86.51,86.4,86.4,4500.0,44.4903,44.4903,44.4337,44.4337,4500.0
2006-09-22 13:30:00,86.42,86.42,86.36,86.39,5000.0,44.444,44.444,44.4131,44.4286,5000.0
2006-09-22 13:35:00,86.39,86.42,86.38,86.39,4800.0,44.4286,44.444,44.4234,44.4286,4800.0
2006-09-22 13:40:00,86.39,86.41,86.33,86.38,4600.0,44.4286,44.4389,44.3977,44.4234,4600.0
2006-09-22 13:45:00,86.39,86.41,86.36,86.39,3800.0,44.4286,44.4389,44.4131,44.4286,3800.0
2006-09-22 13:50:00,86.36,86.45,86.27,86.42,11400.0,44.4131,44.4594,44.3669,44.444,11400.0
2006-09-22 13:55:00,86.39,86.5,86.37,86.46,10500.0,44.4286,44.4851,44.4183,44.4646,10500.0
2006-09-22 14:00:00,86.46,86.5,86.42,86.44,6300.0,44.4646,44.4851,44.444,44.4543,6300.0
2006-09-22 14:05:00,86.45,86.46,86.43,86.44,3300.0,44.4594,44.4646,44.4491,44.4543,3300.0
2006-09-22 14:10:00,86.41,86.47,86.38,86.47,5200.0,44.4389,44.4697,44.4234,44.4697,5200.0
2006-09-22 14:15:00,86.4,86.59,86.39,86.55,6600.0,44.4337,44.5314,44.4286,44.5109,6600.0
2006-09-22 14:20:00,86.58,86.75,86.57,86.75,6000.0,44.5263,44.6137,44.5211,44.6137,6000.0
2006-09-22 14:25:00,86.75,86.8,86.64,86.67,7600.0,44.6137,44.6394,44.5571,44.5726,7600.0
2006-09-22 14:30:00,86.64,86.68,86.55,86.57,7400.0,44.5571,44.5777,44.5109,44.5211,7400.0
2006-09-22 14:35:00,86.58,86.63,86.58,86.62,4500.0,44.5263,44.552,44.5263,44.5469,4500.0
2006-09-22 14:40:00,86.61,86.61,86.51,86.55,6500.0,44.5417,44.5417,44.4903,44.5109,6500.0
2006-09-22 14:45:00,86.57,86.64,86.57,86.64,9100.0,44.5211,44.5571,44.5211,44.5571,9100.0
2006-09-22 14:50:00,86.65,86.83,86.64,86.81,6600.0,44.5623,44.6549,44.5571,44.6446,6600.0
2006-09-22 14:55:00,86.8,86.81,86.74,86.78,10900.0,44.6394,44.6446,44.6086,44.6291,10900.0
2006-09-22 15:00:00,86.73,86.78,86.73,86.75,7900.0,44.6034,44.6291,44.6034,44.6137,7900.0
2006-09-22 15:05:00,86.78,86.79,86.7,86.78,12400.0,44.6291,44.6343,44.588,44.6291,12400.0
2006-09-22 15:10:00,86.79,86.89,86.79,86.88,6100.0,44.6343,44.6857,44.6343,44.6806,6100.0
2006-09-22 15:15:00,86.88,86.93,86.87,86.87,5100.0,44.6806,44.7063,44.6754,44.6754,5100.0
2006-09-22 15:20:00,86.87,86.87,86.7,86.7,7300.0,44.6754,44.6754,44.588,44.588,7300.0
2006-09-22 15:25:00,86.7,86.74,86.65,86.65,6100.0,44.588,44.6086,44.5623,44.5623,6100.0
2006-09-22 15:30:00,86.67,86.71,86.67,86.71,6800.0,44.5726,44.5931,44.5726,44.5931,6800.0
2006-09-22 15:35:00,86.71,86.71,86.61,86.67,4000.0,44.5931,44.5931,44.5417,44.5726,4000.0
2006-09-22 15:40:00,86.68,86.73,86.68,86.71,5300.0,44.5777,44.6034,44.5777,44.5931,5300.0
2006-09-22 15:45:00,86.71,86.71,86.56,86.56,15300.0,44.5931,44.5931,44.516,44.516,15300.0
2006-09-22 15:50:00,86.56,86.71,86.55,86.71,23100.0,44.516,44.5931,44.5109,44.5931,23100.0
2006-09-22 15:55:00,86.71,86.8,86.69,86.8,15100.0,44.5931,44.6394,44.5829,44.6394,15100.0
2006-09-25 09:30:00,86.8,86.81,86.67,86.76,8500.0,44.6394,44.6446,44.5726,44.6189,8500.0
2006-09-25 09:35:00,86.76,86.76,86.52,86.52,3500.0,44.6189,44.6189,44.4954,44.4954,3500.0
2006-09-25 09:40:00,86.52,86.52,86.27,86.39,2200.0,44.4954,44.4954,44.3669,44.4286,2200.0
2006-09-25 09:45:00,86.4,86.44,86.3,86.42,4900.0,44.4337,44.4543,44.3823,44.444,4900.0
2006-09-25 09:50:00,86.43,86.44,86.34,86.34,4700.0,44.4491,44.4543,44.4029,44.4029,4700.0
2006-09-25 09:55:00,86.32,86.32,86.13,86.13,4700.0,44.3926,44.3926,44.2949,44.2949,4700.0
2006-09-25 10:00:00,86.11,86.24,86.04,86.06,17000.0,44.2846,44.3514,44.2486,44.2589,17000.0
2006-09-25 10:05:00,86.06,86.06,85.81,85.81,11200.0,44.2589,44.2589,44.1303,44.1303,11200.0
2006-09-25 10:10:00,85.7,85.87,85.69,85.75,14200.0,44.0737,44.1612,44.0686,44.0994,14200.0
2006-09-25 10:15:00,85.78,85.84,85.74,85.84,4200.0,44.1149,44.1457,44.0943,44.1457,4200.0
2006-09-25 10:20:00,85.85,85.95,85.79,85.85,6600.0,44.1509,44.2023,44.12,44.1509,6600.0
2006-09-25 10:25:00,85.82,85.83,85.77,85.8,2400.0,44.1354,44.1406,44.1097,44.1252,2400.0
2006-09-25 10:30:00,85.79,85.79,85.74,85.74,4500.0,44.12,44.12,44.0943,44.0943,4500.0
2006-09-25 10:35:00,85.74,85.89,85.74,85.85,11100.0,44.0943,44.1714,44.0943,44.1509,11100.0
2006-09-25 10:40:00,85.91,86.02,85.86,85.89,11300.0,44.1817,44.2383,44.156,44.1714,11300.0
2006-09-25 10:45:00,85.88,85.89,85.79,85.89,11900.0,44.1663,44.1714,44.12,44.1714,11900.0
2006-09-25 10:50:00,85.89,86.01,85.77,85.86,16900.0,44.1714,44.2332,44.1097,44.156,16900.0
2006-09-25 10:55:00,85.84,85.85,85.77,85.84,5100.0,44.1457,44.1509,44.1097,44.1457,5100.0
2006-09-25 11:00:00,85.84,85.93,85.78,85.78,9500.0,44.1457,44.192,44.1149,44.1149,9500.0
2006-09-25 11:05:00,85.76,85.84,85.7,85.7,4100.0,44.1046,44.1457,44.0737,44.0737,4100.0
2006-09-25 11:10:00,85.75,85.75,85.7,85.7,1600.0,44.0994,44.0994,44.0737,44.0737,1600.0
2006-09-25 11:15:00,85.7,85.85,85.7,85.83,33800.0,44.0737,44.1509,44.0737,44.1406,33800.0
2006-09-25 11:20:00,85.86,85.96,85.8,85.88,25100.0,44.156,44.2074,44.1252,44.1663,25100.0
2006-09-25 11:25:00,85.94,85.95,85.82,85.83,20000.0,44.1972,44.2023,44.1354,44.1406,20000.0
2006-09-25 11:30:00,85.86,85.91,85.79,85.84,12500.0,44.156,44.1817,44.12,44.1457,12500.0
2006-09-25 11:35:00,85.81,85.85,85.79,85.8,4900.0,44.1303,44.1509,44.12,44.1252,4900.0
2006-09-25 11:40:00,85.85,85.85,85.74,85.74,6300.0,44.1509,44.1509,44.0943,44.0943,6300.0
2006-09-25 11:45:00,85.75,85.81,85.73,85.81,4200.0,44.0994,44.1303,44.0892,44.1303,4200.0
2006-09-25 11:50:00,85.81,85.89,85.76,85.87,3200.0,44.1303,44.1714,44.1046,44.1612,3200.0
2006-09-25 11:55:00,85.85,85.87,85.78,85.84,7100.0,44.1509,44.1612,44.1149,44.1457,7100.0
2006-09-25 12:00:00,85.81,85.81,85.57,85.57,3700.0,44.1303,44.1303,44.0069,44.0069,3700.0
2006-09-25 12:05:00,85.63,85.63,85.56,85.62,2900.0,44.0377,44.0377,44.0017,44.0326,2900.0
2006-09-25 12:10:00,85.63,85.71,85.63,85.7,2100.0,44.0377,44.0789,44.0377,44.0737,2100.0
2006-09-25 12:15:00,85.66,85.66,85.59,85.66,7300.0,44.0532,44.0532,44.0172,44.0532,7300.0
2006-09-25 12:20:00,85.73,85.73,85.6,85.6,14100.0,44.0892,44.0892,44.0223,44.0223,14100.0
2006-09-25 12:25:00,85.61,85.76,85.59,85.6,15000.0,44.0274,44.1046,44.0172,44.0223,15000.0
2006-09-25 12:30:00,85.68,85.73,85.6,85.69,7500.0,44.0634,44.0892,44.0223,44.0686,7500.0
2006-09-25 12:35:00,85.7,85.79,85.7,85.79,700.0,44.0737,44.12,44.0737,44.12,700.0
2006-09-25 12:40:00,85.74,85.84,85.74,85.74,3600.0,44.0943,44.1457,44.0943,44.0943,3600.0
2006-09-25 12:45:00,85.75,85.82,85.74,85.81,4200.0,44.0994,44.1354,44.0943,44.1303,4200.0
2006-09-25 12:50:00,85.81,85.93,85.81,85.87,15900.0,44.1303,44.192,44.1303,44.1612,15900.0
2006-09-25 12:55:00,85.88,85.91,85.8,85.8,17900.0,44.1663,44.1817,44.1252,44.1252,17900.0
2006-09-25 13:00:00,85.79,85.86,85.72,85.72,13600.0,44.12,44.156,44.084,44.084,13600.0
2006-09-25 13:05:00,85.74,85.81,85.69,85.69,19200.0,44.0943,44.1303,44.0686,44.0686,19200.0
2006-09-25 13:10:00,85.8,85.8,85.71,85.72,9600.0,44.1252,44.1252,44.0789,44.084,9600.0
2006-09-25 13:15:00,85.72,85.82,85.68,85.72,8500.0,44.084,44.1354,44.0634,44.084,8500.0
2006-09-25 13:20:00,85.7,85.77,85.7,85.73,2000.0,44.0737,44.1097,44.0737,44.0892,2000.0
2006-09-25 13:25:00,85.73,85.73,85.67,85.72,4700.0,44.0892,44.0892,44.0583,44.084,4700.0
2006-09-25 13:30:00,85.71,85.8,85.69,85.8,4100.0,44.0789,44.1252,44.0686,44.1252,4100.0
2006-09-25 13:35:00,85.8,85.84,85.72,85.76,11900.0,44.1252,44.1457,44.084,44.1046,11900.0
2006-09-25 13:40:00,85.83,85.95,85.83,85.83,6700.0,44.1406,44.2023,44.1406,44.1406,6700.0
2006-09-25 13:45:00,85.9,85.9,85.78,85.87,19300.0,44.1766,44.1766,44.1149,44.1612,19300.0
2006-09-25 13:50:00,85.87,85.88,85.76,85.8,20000.0,44.1612,44.1663,44.1046,44.1252,20000.0
2006-09-25 13:55:00,85.8,85.92,85.8,85.92,18300.0,44.1252,44.1869,44.1252,44.1869,18300.0
2006-09-25 14:00:00,85.85,85.97,85.85,85.91,32300.0,44.1509,44.2126,44.1509,44.1817,32300.0
2006-09-25 14:05:00,85.94,86.17,85.9,86.05,21900.0,44.1972,44.3154,44.1766,44.2537,21900.0
2006-09-25 14:10:00,86.02,86.13,86.0,86.02,15700.0,44.2383,44.2949,44.228,44.2383,15700.0
2006-09-25 14:15:00,86.02,86.02,85.81,85.86,4500.0,44.2383,44.2383,44.1303,44.156,4500.0
2006-09-25 14:20:00,85.91,86.03,85.83,86.03,7400.0,44.1817,44.2434,44.1406,44.2434,7400.0
2006-09-25 14:25:00,86.06,86.07,85.93,86.0,16800.0,44.2589,44.264,44.192,44.228,16800.0
2006-09-25 14:30:00,85.97,86.1,85.92,86.05,16500.0,44.2126,44.2794,44.1869,44.2537,16500.0
2006-09-25 14:35:00,86.11,86.23,86.05,86.18,18500.0,44.2846,44.3463,44.2537,44.3206,18500.0
2006-09-25 14:40:00,86.18,86.21,86.17,86.2,12700.0,44.3206,44.336,44.3154,44.3309,12700.0
2006-09-25 14:45:00,86.24,86.3,86.2,86.2,9100.0,44.3514,44.3823,44.3309,44.3309,9100.0
2006-09-25 14:50:00,86.22,86.29,86.12,86.28,12100.0,44.3412,44.3772,44.2897,44.372,12100.0
2006-09-25 14:55:00,86.29,86.37,86.16,86.16,13800.0,44.3772,44.4183,44.3103,44.3103,13800.0
2006-09-25 15:00:00,86.18,86.2,86.08,86.11,8600.0,44.3206,44.3309,44.2692,44.2846,8600.0
2006-09-25 15:05:00,86.1,86.21,86.08,86.17,13300.0,44.2794,44.336,44.2692,44.3154,13300.0
2006-09-25 15:10:00,86.19,86.22,86.12,86.12,10200.0,44.3257,44.3412,44.2897,44.2897,10200.0
2006-09-25 15:15:00,86.1,86.23,86.1,86.17,10400.0,44.2794,44.3463,44.2794,44.3154,10400.0
2006-09-25 15:20:00,86.19,86.21,86.12,86.12,10100.0,44.3257,44.336,44.2897,44.2897,10100.0
2006-09-25 15:25:00,86.13,86.15,86.07,86.07,15300.0,44.2949,44.3052,44.264,44.264,15300.0
2006-09-25 15:30:00,86.07,86.21,86.05,86.2,23800.0,44.264,44.336,44.2537,44.3309,23800.0
2006-09-25 15:35:00,86.19,86.27,86.18,86.27,17800.0,44.3257,44.3669,44.3206,44.3669,17800.0
2006-09-25 15:40:00,86.25,86.43,86.25,86.43,25700.0,44.3566,44.4491,44.3566,44.4491,25700.0
2006-09-25 15:45:00,86.42,86.49,86.39,86.47,18900.0,44.444,44.48,44.4286,44.4697,18900.0
2006-09-25 15:50:00,86.47,86.52,86.42,86.42,23400.0,44.4697,44.4954,44.444,44.444,23400.0
2006-09-25 15:55:00,86.43,86.43,86.38,86.39,26400.0,44.4491,44.4491,44.4234,44.4286,26400.0
2006-09-26 09:30:00,86.0,86.08,85.93,86.08,10800.0,44.228,44.2692,44.192,44.2692,10800.0
2006-09-26 09:35:00,86.03,86.12,85.75,85.75,6500.0,44.2434,44.2897,44.0994,44.0994,6500.0
2006-09-26 09:40:00,85.7,85.72,85.5,85.5,35400.0,44.0737,44.084,43.9709,43.9709,35400.0
2006-09-26 09:45:00,85.5,85.66,85.44,85.52,4900.0,43.9709,44.0532,43.94,43.9812,4900.0
2006-09-26 09:50:00,85.51,85.89,85.51,85.73,6200.0,43.976,44.1714,43.976,44.0892,6200.0
2006-09-26 09:55:00,85.73,85.85,85.73,85.81,2200.0,44.0892,44.1509,44.0892,44.1303,2200.0
2006-09-26 10:00:00,85.81,85.93,85.8,85.9,6300.0,44.1303,44.192,44.1252,44.1766,6300.0
2006-09-26 10:05:00,85.86,85.99,85.81,85.99,6800.0,44.156,44.2229,44.1303,44.2229,6800.0
2006-09-26 10:10:00,85.98,86.11,85.9,86.04,12700.0,44.2177,44.2846,44.1766,44.2486,12700.0
2006-09-26 10:15:00,86.02,86.13,86.0,86.13,4400.0,44.2383,44.2949,44.228,44.2949,4400.0
2006-09-26 10:20:00,86.09,86.13,86.05,86.09,5600.0,44.2743,44.2949,44.2537,44.2743,5600.0
2006-09-26 10:25:00,86.11,86.22,86.04,86.12,17400.0,44.2846,44.3412,44.2486,44.2897,17400.0
2006-09-26 10:30:00,86.14,86.15,86.02,86.02,8100.0,44.3,44.3052,44.2383,44.2383,8100.0
2006-09-26 10:35:00,86.05,86.08,86.01,86.08,11900.0,44.2537,44.2692,44.2332,44.2692,11900.0
2006-09-26 10:40:00,86.05,86.06,86.01,86.01,8200.0,44.2537,44.2589,44.2332,44.2332,8200.0
2006-09-26 10:45:00,86.02,86.02,85.91,85.94,9300.0,44.2383,44.2383,44.1817,44.1972,9300.0
2006-09-26 10:50:00,85.94,85.94,85.78,85.82,4400.0,44.1972,44.1972,44.1149,44.1354,4400.0
2006-09-26 10:55:00,85.79,85.79,85.67,85.77,8300.0,44.12,44.12,44.0583,44.1097,8300.0
2006-09-26 11:00:00,85.74,85.83,85.74,85.83,2100.0,44.0943,44.1406,44.0943,44.1406,2100.0
2006-09-26 11:05:00,85.81,85.89,85.8,85.87,2000.0,44.1303,44.1714,44.1252,44.1612,2000.0
2006-09-26 11:10:00,85.88,85.93,85.85,85.85,1300.0,44.1663,44.192,44.1509,44.1509,1300.0
2006-09-26 11:15:00,85.87,85.97,85.8,85.82,5100.0,44.1612,44.2126,44.1252,44.1354,5100.0
2006-09-26 11:20:00,85.85,85.85,85.74,85.78,5200.0,44.1509,44.1509,44.0943,44.1149,5200.0
2006-09-26 11:25:00,85.78,85.82,85.72,85.81,4300.0,44.1149,44.1354,44.084,44.1303,4300.0
2006-09-26 11:30:00,85.84,85.88,85.82,85.82,1000.0,44.1457,44.1663,44.1354,44.1354,1000.0
2006-09-26 11:35:00,85.82,85.87,85.82,85.87,2300.0,44.1354,44.1612,44.1354,44.1612,2300.0
2006-09-26 11:40:00,85.88,85.88,85.77,85.77,11800.0,44.1663,44.1663,44.1097,44.1097,11800.0
2006-09-26 11:45:00,85.79,85.79,85.75,85.77,4200.0,44.12,44.12,44.0994,44.1097,4200.0
2006-09-26 11:50:00,85.77,85.81,85.73,85.81,10500.0,44.1097,44.1303,44.0892,44.1303,10500.0
2006-09-26 11:55:00,85.81,85.86,85.69,85.72,12600.0,44.1303,44.156,44.0686,44.084,12600.0
2006-09-26 12:00:00,85.68,85.77,85.67,85.67,22700.0,44.0634,44.1097,44.0583,44.0583,22700.0
2006-09-26 12:05:00,85.64,85.69,85.61,85.68,3300.0,44.0429,44.0686,44.0274,44.0634,3300.0
2006-09-26 12:10:00,85.65,85.66,85.6,85.65,9300.0,44.048,44.0532,44.0223,44.048,9300.0
2006-09-26 12:15:00,85.65,85.66,85.6,85.62,4300.0,44.048,44.0532,44.0223,44.0326,4300.0
2006-09-26 12:20:00,85.62,85.69,85.6,85.69,4000.0,44.0326,44.0686,44.0223,44.0686,4000.0
2006-09-26 12:25:00,85.68,85.7,85.67,85.69,6500.0,44.0634,44.0737,44.0583,44.0686,6500.0
2006-09-26 12:30:00,85.7,85.81,85.65,85.78,9600.0,44.0737,44.1303,44.048,44.1149,9600.0
2006-09-26 12:35:00,85.78,85.8,85.7,85.75,27500.0,44.1149,44.1252,44.0737,44.0994,27500.0
2006-09-26 12:40:00,85.75,85.79,85.74,85.77,3400.0,44.0994,44.12,44.0943,44.1097,3400.0
2006-09-26 12:45:00,85.77,85.8,85.71,85.8,14600.0,44.1097,44.1252,44.0789,44.1252,14600.0
2006-09-26 12:50:00,85.78,85.79,85.73,85.78,1700.0,44.1149,44.12,44.0892,44.1149,1700.0
2006-09-26 12:55:00,85.76,85.81,85.76,85.81,4300.0,44.1046,44.1303,44.1046,44.1303,4300.0
2006-09-26 13:00:00,85.88,85.89,85.82,85.84,1900.0,44.1663,44.1714,44.1354,44.1457,1900.0
2006-09-26 13:05:00,85.88,85.88,85.82,85.85,2700.0,44.1663,44.1663,44.1354,44.1509,2700.0
2006-09-26 13:10:00,85.82,85.84,85.76,85.78,2400.0,44.1354,44.1457,44.1046,44.1149,2400.0
2006-09-26 13:15:00,85.78,85.83,85.73,85.78,4400.0,44.1149,44.1406,44.0892,44.1149,4400.0
2006-09-26 13:20:00,85.81,85.87,85.8,85.83,4900.0,44.1303,44.1612,44.1252,44.1406,4900.0
2006-09-26 13:25:00,85.85,85.85,85.77,85.83,3900.0,44.1509,44.1509,44.1097,44.1406,3900.0
2006-09-26 13:30:00,85.84,85.84,85.71,85.71,3600.0,44.1457,44.1457,44.0789,44.0789,3600.0
2006-09-26 13:35:00,85.71,85.85,85.71,85.85,3100.0,44.0789,44.1509,44.0789,44.1509,3100.0
2006-09-26 13:40:00,85.82,85.82,85.73,85.73,3700.0,44.1354,44.1354,44.0892,44.0892,3700.0
2006-09-26 13:45:00,85.72,85.74,85.69,85.71,3100.0,44.084,44.0943,44.0686,44.0789,3100.0
2006-09-26 13:50:00,85.69,85.76,85.68,85.75,12300.0,44.0686,44.1046,44.0634,44.0994,12300.0
2006-09-26 13:55:00,85.75,85.76,85.7,85.73,10600.0,44.0994,44.1046,44.0737,44.0892,10600.0
2006-09-26 14:00:00,85.73,85.86,85.73,85.82,9300.0,44.0892,44.156,44.0892,44.1354,9300.0
2006-09-26 14:05:00,85.81,85.87,85.74,85.74,3400.0,44.1303,44.1612,44.0943,44.0943,3400.0
2006-09-26 14:10:00,85.75,85.79,85.72,85.73,4500.0,44.0994,44.12,44.084,44.0892,4500.0
2006-09-26 14:15:00,85.74,85.77,85.63,85.63,4000.0,44.0943,44.1097,44.0377,44.0377,4000.0
2006-09-26 14:20:00,85.65,85.7,85.65,85.68,3800.0,44.048,44.0737,44.048,44.0634,3800.0
2006-09-26 14:25:00,85.72,85.79,85.69,85.69,4200.0,44.084,44.12,44.0686,44.0686,4200.0
2006-09-26 14:30:00,85.66,85.8,85.66,85.8,6700.0,44.0532,44.1252,44.0532,44.1252,6700.0
2006-09-26 14:35:00,85.8,85.8,85.65,85.71,5100.0,44.1252,44.1252,44.048,44.0789,5100.0
2006-09-26 14:40:00,85.72,85.73,85.7,85.72,5800.0,44.084,44.0892,44.0737,44.084,5800.0
2006-09-26 14:45:00,85.74,85.8,85.63,85.67,4600.0,44.0943,44.1252,44.0377,44.0583,4600.0
2006-09-26 14:50:00,85.67,85.79,85.64,85.74,8100.0,44.0583,44.12,44.0429,44.0943,8100.0
2006-09-26 14:55:00,85.76,85.83,85.64,85.65,4800.0,44.1046,44.1406,44.0429,44.048,4800.0
2006-09-26 15:00:00,85.67,85.69,85.6,85.6,5700.0,44.0583,44.0686,44.0223,44.0223,5700.0
2006-09-26 15:05:00,85.62,85.7,85.59,85.66,5500.0,44.0326,44.0737,44.0172,44.0532,5500.0
2006-09-26 15:10:00,85.64,85.76,85.63,85.73,5300.0,44.0429,44.1046,44.0377,44.0892,5300.0
2006-09-26 15:15:00,85.68,85.7,85.62,85.65,6700.0,44.0634,44.0737,44.0326,44.048,6700.0
2006-09-26 15:20:00,85.62,85.67,85.52,85.67,8400.0,44.0326,44.0583,43.9812,44.0583,8400.0
2006-09-26 15:25:00,85.69,85.72,85.64,85.67,7600.0,44.0686,44.084,44.0429,44.0583,7600.0
2006-09-26 15:30:00,85.66,85.73,85.66,85.67,9600.0,44.0532,44.0892,44.0532,44.0583,9600.0
2006-09-26 15:35:00,85.66,85.66,85.54,85.58,8100.0,44.0532,44.0532,43.9914,44.012,8100.0
2006-09-26 15:40:00,85.59,85.61,85.55,85.56,5400.0,44.0172,44.0274,43.9966,44.0017,5400.0
2006-09-26 15:45:00,85.56,85.72,85.56,85.71,14700.0,44.0017,44.084,44.0017,44.0789,14700.0
2006-09-26 15:50:00,85.7,85.85,85.7,85.84,14200.0,44.0737,44.1509,44.0737,44.1457,14200.0
2006-09-26 15:55:00,85.83,85.86,85.73,85.73,17600.0,44.1406,44.156,44.0892,44.0892,17600.0
2006-09-27 09:30:00,85.44,85.51,85.42,85.42,6600.0,43.94,43.976,43.9297,43.9297,6600.0
2006-09-27 09:35:00,85.49,85.49,85.03,85.2,7200.0,43.9657,43.9657,43.7292,43.8166,7200.0
2006-09-27 09:40:00,85.25,85.39,85.23,85.36,6300.0,43.8423,43.9143,43.832,43.8989,6300.0
2006-09-27 09:45:00,85.35,85.38,85.25,85.38,13000.0,43.8937,43.9092,43.8423,43.9092,13000.0
2006-09-27 09:50:00,85.38,85.4,85.15,85.31,14200.0,43.9092,43.9194,43.7909,43.8732,14200.0
2006-09-27 09:55:00,85.31,85.35,85.1,85.3,7000.0,43.8732,43.8937,43.7652,43.868,7000.0
2006-09-27 10:00:00,85.3,85.51,85.26,85.49,10000.0,43.868,43.976,43.8474,43.9657,10000.0
2006-09-27 10:05:00,85.46,85.54,85.4,85.48,8900.0,43.9503,43.9914,43.9194,43.9606,8900.0
2006-09-27 10:10:00,85.48,85.53,85.32,85.37,11300.0,43.9606,43.9863,43.8783,43.904,11300.0
2006-09-27 10:15:00,85.38,85.53,85.38,85.52,10800.0,43.9092,43.9863,43.9092,43.9812,10800.0
2006-09-27 10:20:00,85.54,85.75,85.54,85.73,7100.0,43.9914,44.0994,43.9914,44.0892,7100.0
2006-09-27 10:25:00,85.73,85.75,85.54,85.61,5700.0,44.0892,44.0994,43.9914,44.0274,5700.0
2006-09-27 10:30:00,85.61,85.75,85.61,85.69,12100.0,44.0274,44.0994,44.0274,44.0686,12100.0
2006-09-27 10:35:00,85.68,85.74,85.6,85.69,12200.0,44.0634,44.0943,44.0223,44.0686,12200.0
2006-09-27 10:40:00,85.67,85.71,85.45,85.52,15000.0,44.0583,44.0789,43.9452,43.9812,15000.0
2006-09-27 10:45:00,85.51,85.61,85.51,85.57,11200.0,43.976,44.0274,43.976,44.0069,11200.0
2006-09-27 10:50:00,85.6,85.6,85.51,85.55,11400.0,44.0223,44.0223,43.976,43.9966,11400.0
2006-09-27 10:55:00,85.55,85.56,85.45,85.54,9100.0,43.9966,44.0017,43.9452,43.9914,9100.0
2006-09-27 11:00:00,85.56,85.66,85.51,85.53,9200.0,44.0017,44.0532,43.976,43.9863,9200.0
2006-09-27 11:05:00,85.53,85.68,85.51,85.65,8000.0,43.9863,44.0634,43.976,44.048,8000.0
2006-09-27 11:10:00,85.67,85.69,85.59,85.67,12900.0,44.0583,44.0686,44.0172,44.0583,12900.0
2006-09-27 11:15:00,85.66,85.68,85.53,85.61,5200.0,44.0532,44.0634,43.9863,44.0274,5200.0
2006-09-27 11:20:00,85.65,85.75,85.65,85.74,6300.0,44.048,44.0994,44.048,44.0943,6300.0
2006-09-27 11:25:00,85.73,85.96,85.73,85.89,10200.0,44.0892,44.2074,44.0892,44.1714,10200.0
2006-09-27 11:30:00,85.89,85.99,85.88,85.9,5400.0,44.1714,44.2229,44.1663,44.1766,5400.0
2006-09-27 11:35:00,85.93,85.94,85.83,85.84,11300.0,44.192,44.1972,44.1406,44.1457,11300.0
2006-09-27 11:40:00,85.84,85.85,85.78,85.84,4300.0,44.1457,44.1509,44.1149,44.1457,4300.0
2006-09-27 11:45:00,85.86,85.94,85.83,85.94,5200.0,44.156,44.1972,44.1406,44.1972,5200.0
2006-09-27 11:50:00,85.97,86.08,85.95,86.07,17700.0,44.2126,44.2692,44.2023,44.264,17700.0
2006-09-27 11:55:00,86.07,86.1,86.06,86.08,9000.0,44.264,44.2794,44.2589,44.2692,9000.0
2006-09-27 12:00:00,86.08,86.1,86.04,86.08,7500.0,44.2692,44.2794,44.2486,44.2692,7500.0
2006-09-27 12:05:00,86.08,86.12,85.98,85.98,4400.0,44.2692,44.2897,44.2177,44.2177,4400.0
2006-09-27 12:10:00,85.91,85.97,85.82,85.9,7800.0,44.1817,44.2126,44.1354,44.1766,7800.0
2006-09-27 12:15:00,85.89,86.0,85.83,85.99,7500.0,44.1714,44.228,44.1406,44.2229,7500.0
2006-09-27 12:20:00,85.98,86.01,85.97,86.01,4600.0,44.2177,44.2332,44.2126,44.2332,4600.0
2006-09-27 12:25:00,86.01,86.02,85.94,85.98,7400.0,44.2332,44.2383,44.1972,44.2177,7400.0
2006-09-27 12:30:00,85.99,86.06,85.92,86.03,15200.0,44.2229,44.2589,44.1869,44.2434,15200.0
2006-09-27 12:35:00,86.04,86.09,85.96,85.99,3800.0,44.2486,44.2743,44.2074,44.2229,3800.0
2006-09-27 12:40:00,85.99,86.0,85.95,85.99,6800.0,44.2229,44.228,44.2023,44.2229,6800.0
2006-09-27 12:45:00,85.99,86.01,85.86,85.94,12700.0,44.2229,44.2332,44.156,44.1972,12700.0
2006-09-27 12:50:00,85.94,86.12,85.94,86.08,7500.0,44.1972,44.2897,44.1972,44.2692,7500.0
2006-09-27 12:55:00,86.08,86.11,86.06,86.08,6700.0,44.2692,44.2846,44.2589,44.2692,6700.0
2006-09-27 13:00:00,86.11,86.27,86.11,86.25,8500.0,44.2846,44.3669,44.2846,44.3566,8500.0
2006-09-27 13:05:00,86.21,86.26,86.21,86.25,2000.0,44.336,44.3617,44.336,44.3566,2000.0
2006-09-27 13:10:00,86.25,86.28,86.14,86.17,7500.0,44.3566,44.372,44.3,44.3154,7500.0
2006-09-27 13:15:00,86.15,86.15,86.09,86.14,5000.0,44.3052,44.3052,44.2743,44.3,5000.0
2006-09-27 13:20:00,86.14,86.17,86.12,86.13,1100.0,44.3,44.3154,44.2897,44.2949,1100.0
2006-09-27 13:25:00,86.12,86.15,86.1,86.15,5500.0,44.2897,44.3052,44.2794,44.3052,5500.0
2006-09-27 13:30:00,86.15,86.15,86.04,86.07,5900.0,44.3052,44.3052,44.2486,44.264,5900.0
2006-09-27 13:35:00,86.03,86.03,85.89,85.93,3400.0,44.2434,44.2434,44.1714,44.192,3400.0
2006-09-27 13:40:00,85.96,86.05,85.96,86.01,9500.0,44.2074,44.2537,44.2074,44.2332,9500.0
2006-09-27 13:45:00,86.06,86.07,86.02,86.05,4000.0,44.2589,44.264,44.2383,44.2537,4000.0
2006-09-27 13:50:00,86.05,86.11,86.05,86.1,6900.0,44.2537,44.2846,44.2537,44.2794,6900.0
2006-09-27 13:55:00,86.1,86.13,86.08,86.12,6800.0,44.2794,44.2949,44.2692,44.2897,6800.0
2006-09-27 14:00:00,86.11,86.14,86.03,86.04,6000.0,44.2846,44.3,44.2434,44.2486,6000.0
2006-09-27 14:05:00,86.07,86.15,86.01,86.13,6400.0,44.264,44.3052,44.2332,44.2949,6400.0
2006-09-27 14:10:00,86.13,86.15,86.03,86.04,5700.0,44.2949,44.3052,44.2434,44.2486,5700.0
2006-09-27 14:15:00,86.06,86.06,85.93,85.99,5100.0,44.2589,44.2589,44.192,44.2229,5100.0
2006-09-27 14:20:00,85.99,86.12,85.97,86.08,5900.0,44.2229,44.2897,44.2126,44.2692,5900.0
2006-09-27 14:25:00,86.08,86.11,86.02,86.03,6000.0,44.2692,44.2846,44.2383,44.2434,6000.0
2006-09-27 14:30:00,86.08,86.15,86.07,86.15,7600.0,44.2692,44.3052,44.264,44.3052,7600.0
2006-09-27 14:35:00,86.15,86.25,86.15,86.23,15400.0,44.3052,44.3566,44.3052,44.3463,15400.0
2006-09-27 14:40:00,86.24,86.26,86.12,86.26,13700.0,44.3514,44.3617,44.2897,44.3617,13700.0
2006-09-27 14:45:00,86.26,86.32,86.17,86.3,14700.0,44.3617,44.3926,44.3154,44.3823,14700.0
2006-09-27 14:50:00,86.3,86.41,86.3,86.37,5800.0,44.3823,44.4389,44.3823,44.4183,5800.0
2006-09-27 14:55:00,86.36,86.41,86.31,86.41,14500.0,44.4131,44.4389,44.3874,44.4389,14500.0
2006-09-27 15:00:00,86.41,86.45,86.28,86.31,11600.0,44.4389,44.4594,44.372,44.3874,11600.0
2006-09-27 15:05:00,86.29,86.3,86.12,86.12,7500.0,44.3772,44.3823,44.2897,44.2897,7500.0
2006-09-27 15:10:00,86.09,86.2,86.06,86.17,7700.0,44.2743,44.3309,44.2589,44.3154,7700.0
2006-09-27 15:15:00,86.18,86.22,86.17,86.19,7200.0,44.3206,44.3412,44.3154,44.3257,7200.0
2006-09-27 15:20:00,86.17,86.21,86.16,86.2,12100.0,44.3154,44.336,44.3103,44.3309,12100.0
2006-09-27 15:25:00,86.2,86.25,86.16,86.24,9000.0,44.3309,44.3566,44.3103,44.3514,9000.0
2006-09-27 15:30:00,86.24,86.3,86.24,86.27,16500.0,44.3514,44.3823,44.3514,44.3669,16500.0
2006-09-27 15:35:00,86.26,86.26,86.14,86.17,13200.0,44.3617,44.3617,44.3,44.3154,13200.0
2006-09-27 15:40:00,86.17,86.28,86.16,86.23,12300.0,44.3154,44.372,44.3103,44.3463,12300.0
2006-09-27 15:45:00,86.25,86.25,86.18,86.18,13300.0,44.3566,44.3566,44.3206,44.3206,13300.0
2006-09-27 15:50:00,86.21,86.23,86.17,86.23,11500.0,44.336,44.3463,44.3154,44.3463,11500.0
2006-09-27 15:55:00,86.23,86.29,86.2,86.25,15400.0,44.3463,44.3772,44.3309,44.3566,15400.0
2006-09-28 09:30:00,86.4,86.45,86.34,86.45,6500.0,44.4337,44.4594,44.4029,44.4594,6500.0
2006-09-28 09:35:00,86.48,86.5,86.4,86.4,6800.0,44.4749,44.4851,44.4337,44.4337,6800.0
2006-09-28 09:40:00,86.49,86.49,86.33,86.37,4300.0,44.48,44.48,44.3977,44.4183,4300.0
2006-09-28 09:45:00,86.34,86.45,86.33,86.37,5600.0,44.4029,44.4594,44.3977,44.4183,5600.0
2006-09-28 09:50:00,86.37,86.45,86.32,86.4,13200.0,44.4183,44.4594,44.3926,44.4337,13200.0
2006-09-28 09:55:00,86.4,86.42,86.26,86.28,6700.0,44.4337,44.444,44.3617,44.372,6700.0
2006-09-28 10:00:00,86.26,86.36,86.1,86.35,7600.0,44.3617,44.4131,44.2794,44.408,7600.0
2006-09-28 10:05:00,86.4,86.4,86.13,86.16,8100.0,44.4337,44.4337,44.2949,44.3103,8100.0
2006-09-28 10:10:00,86.2,86.33,86.16,86.27,3800.0,44.3309,44.3977,44.3103,44.3669,3800.0
2006-09-28 10:15:00,86.27,86.31,86.24,86.27,6200.0,44.3669,44.3874,44.3514,44.3669,6200.0
2006-09-28 10:20:00,86.26,86.32,86.25,86.29,4300.0,44.3617,44.3926,44.3566,44.3772,4300.0
2006-09-28 10:25:00,86.29,86.3,86.26,86.3,4700.0,44.3772,44.3823,44.3617,44.3823,4700.0
2006-09-28 10:30:00,86.3,86.33,86.25,86.29,9400.0,44.3823,44.3977,44.3566,44.3772,9400.0
2006-09-28 10:35:00,86.29,86.29,86.16,86.16,3100.0,44.3772,44.3772,44.3103,44.3103,3100.0
2006-09-28 10:40:00,86.18,86.26,86.18,86.25,3600.0,44.3206,44.3617,44.3206,44.3566,3600.0
2006-09-28 10:45:00,86.27,86.31,86.27,86.3,3800.0,44.3669,44.3874,44.3669,44.3823,3800.0
2006-09-28 10:50:00,86.29,86.3,86.24,86.28,5400.0,44.3772,44.3823,44.3514,44.372,5400.0
2006-09-28 10:55:00,86.28,86.32,86.27,86.31,4200.0,44.372,44.3926,44.3669,44.3874,4200.0
2006-09-28 11:00:00,86.3,86.32,86.25,86.27,5900.0,44.3823,44.3926,44.3566,44.3669,5900.0
2006-09-28 11:05:00,86.27,86.28,86.15,86.19,5800.0,44.3669,44.372,44.3052,44.3257,5800.0
2006-09-28 11:10:00,86.19,86.33,86.19,86.32,3400.0,44.3257,44.3977,44.3257,44.3926,3400.0
2006-09-28 11:15:00,86.33,86.43,86.3,86.4,16100.0,44.3977,44.4491,44.3823,44.4337,16100.0
2006-09-28 11:20:00,86.43,86.47,86.41,86.44,6600.0,44.4491,44.4697,44.4389,44.4543,6600.0
2006-09-28 11:25:00,86.41,86.45,86.39,86.44,5800.0,44.4389,44.4594,44.4286,44.4543,5800.0
2006-09-28 11:30:00,86.44,86.45,86.43,86.45,5100.0,44.4543,44.4594,44.4491,44.4594,5100.0
2006-09-28 11:35:00,86.44,86.45,86.42,86.42,4900.0,44.4543,44.4594,44.444,44.444,4900.0
2006-09-28 11:40:00,86.41,86.41,86.34,86.35,3100.0,44.4389,44.4389,44.4029,44.408,3100.0
2006-09-28 11:45:00,86.35,86.4,86.34,86.37,3300.0,44.408,44.4337,44.4029,44.4183,3300.0
2006-09-28 11:50:00,86.36,86.36,86.3,86.31,3500.0,44.4131,44.4131,44.3823,44.3874,3500.0
2006-09-28 11:55:00,86.3,86.4,86.28,86.38,3400.0,44.3823,44.4337,44.372,44.4234,3400.0
2006-09-28 12:00:00,86.35,86.41,86.25,86.27,3300.0,44.408,44.4389,44.3566,44.3669,3300.0
2006-09-28 12:05:00,86.24,86.31,86.18,86.3,2900.0,44.3514,44.3874,44.3206,44.3823,2900.0
2006-09-28 12:10:00,86.29,86.43,86.28,86.43,2500.0,44.3772,44.4491,44.372,44.4491,2500.0
2006-09-28 12:15:00,86.42,86.42,86.36,86.38,3100.0,44.444,44.444,44.4131,44.4234,3100.0
2006-09-28 12:20:00,86.35,86.35,86.2,86.21,3700.0,44.408,44.408,44.3309,44.336,3700.0
2006-09-28 12:25:00,86.22,86.22,86.11,86.11,3200.0,44.3412,44.3412,44.2846,44.2846,3200.0
2006-09-28 12:30:00,86.13,86.14,85.94,85.97,6500.0,44.2949,44.3,44.1972,44.2126,6500.0
2006-09-28 12:35:00,85.98,86.02,85.96,86.02,6000.0,44.2177,44.2383,44.2074,44.2383,6000.0
2006-09-28 12:40:00,85.98,85.98,85.9,85.95,6900.0,44.2177,44.2177,44.1766,44.2023,6900.0
2006-09-28 12:45:00,85.94,85.94,85.84,85.84,6900.0,44.1972,44.1972,44.1457,44.1457,6900.0
2006-09-28 12:50:00,85.82,85.96,85.8,85.84,17200.0,44.1354,44.2074,44.1252,44.1457,17200.0
2006-09-28 12:55:00,85.85,85.85,85.73,85.73,5700.0,44.1509,44.1509,44.0892,44.0892,5700.0
2006-09-28 13:00:00,85.74,85.85,85.73,85.81,10300.0,44.0943,44.1509,44.0892,44.1303,10300.0
2006-09-28 13:05:00,85.8,85.85,85.78,85.79,7000.0,44.1252,44.1509,44.1149,44.12,7000.0
2006-09-28 13:10:00,85.8,85.83,85.74,85.75,2900.0,44.1252,44.1406,44.0943,44.0994,2900.0
2006-09-28 13:15:00,85.77,85.82,85.76,85.81,2600.0,44.1097,44.1354,44.1046,44.1303,2600.0
2006-09-28 13:20:00,85.81,86.02,85.8,86.02,4300.0,44.1303,44.2383,44.1252,44.2383,4300.0
2006-09-28 13:25:00,86.02,86.24,86.02,86.19,9000.0,44.2383,44.3514,44.2383,44.3257,9000.0
2006-09-28 13:30:00,86.2,86.2,86.13,86.18,1300.0,44.3309,44.3309,44.2949,44.3206,1300.0
2006-09-28 13:35:00,86.14,86.14,86.0,86.0,4500.0,44.3,44.3,44.228,44.228,4500.0
2006-09-28 13:40:00,85.97,86.02,85.97,86.02,1900.0,44.2126,44.2383,44.2126,44.2383,1900.0
2006-09-28 13:45:00,86.03,86.09,86.03,86.07,2000.0,44.2434,44.2743,44.2434,44.264,2000.0
2006-09-28 13:50:00,86.04,86.08,86.04,86.08,1200.0,44.2486,44.2692,44.2486,44.2692,1200.0
2006-09-28 13:55:00,86.06,86.06,85.97,86.01,2600.0,44.2589,44.2589,44.2126,44.2332,2600.0
2006-09-28 14:00:00,86.02,86.08,86.02,86.08,1500.0,44.2383,44.2692,44.2383,44.2692,1500.0
2006-09-28 14:05:00,86.08,86.1,86.06,86.1,12800.0,44.2692,44.2794,44.2589,44.2794,12800.0
2006-09-28 14:10:00,86.1,86.22,86.1,86.19,2600.0,44.2794,44.3412,44.2794,44.3257,2600.0
2006-09-28 14:15:00,86.2,86.2,86.15,86.17,900.0,44.3309,44.3309,44.3052,44.3154,900.0
2006-09-28 14:20:00,86.17,86.17,86.05,86.09,2300.0,44.3154,44.3154,44.2537,44.2743,2300.0
2006-09-28 14:25:00,86.11,86.23,86.11,86.2,2700.0,44.2846,44.3463,44.2846,44.3309,2700.0
2006-09-28 14:30:00,86.22,86.22,86.12,86.12,1100.0,44.3412,44.3412,44.2897,44.2897,1100.0
2006-09-28 14:35:00,86.1,86.12,86.1,86.1,3000.0,44.2794,44.2897,44.2794,44.2794,3000.0
2006-09-28 14:40:00,86.12,86.16,86.09,86.1,11000.0,44.2897,44.3103,44.2743,44.2794,11000.0
2006-09-28 14:45:00,86.13,86.15,86.12,86.13,900.0,44.2949,44.3052,44.2897,44.2949,900.0
2006-09-28 14:50:00,86.1,86.13,86.1,86.13,3600.0,44.2794,44.2949,44.2794,44.2949,3600.0
2006-09-28 14:55:00,86.13,86.13,86.1,86.1,3700.0,44.2949,44.2949,44.2794,44.2794,3700.0
2006-09-28 15:00:00,86.1,86.16,86.1,86.14,3500.0,44.2794,44.3103,44.2794,44.3,3500.0
2006-09-28 15:05:00,86.14,86.14,86.06,86.1,6700.0,44.3,44.3,44.2589,44.2794,6700.0
2006-09-28 15:10:00,86.14,86.14,86.02,86.12,8500.0,44.3,44.3,44.2383,44.2897,8500.0
2006-09-28 15:15:00,86.12,86.16,86.1,86.12,2600.0,44.2897,44.3103,44.2794,44.2897,2600.0
2006-09-28 15:20:00,86.14,86.19,86.11,86.19,4400.0,44.3,44.3257,44.2846,44.3257,4400.0
2006-09-28 15:25:00,86.19,86.23,86.14,86.22,3100.0,44.3257,44.3463,44.3,44.3412,3100.0
2006-09-28 15:30:00,86.22,86.28,86.21,86.23,2900.0,44.3412,44.372,44.336,44.3463,2900.0
2006-09-28 15:35:00,86.26,86.35,86.26,86.31,4200.0,44.3617,44.408,44.3617,44.3874,4200.0
2006-09-28 15:40:00,86.32,86.32,86.28,86.29,5000.0,44.3926,44.3926,44.372,44.3772,5000.0
2006-09-28 15:45:00,86.29,86.3,86.06,86.1,13400.0,44.3772,44.3823,44.2589,44.2794,13400.0
2006-09-28 15:50:00,86.05,86.11,86.03,86.03,4100.0,44.2537,44.2846,44.2434,44.2434,4100.0
2006-09-28 15:55:00,86.03,86.06,85.99,86.02,20400.0,44.2434,44.2589,44.2229,44.2383,20400.0
2006-09-29 09:30:00,86.2,86.35,86.15,86.35,9600.0,44.3309,44.408,44.3052,44.408,9600.0
2006-09-29 09:35:00,86.4,86.43,86.29,86.43,5600.0,44.4337,44.4491,44.3772,44.4491,5600.0
2006-09-29 09:40:00,86.32,86.37,86.2,86.2,8700.0,44.3926,44.4183,44.3309,44.3309,8700.0
2006-09-29 09:45:00,86.22,86.31,86.18,86.23,7200.0,44.3412,44.3874,44.3206,44.3463,7200.0
2006-09-29 09:50:00,86.23,86.32,86.2,86.25,9100.0,44.3463,44.3926,44.3309,44.3566,9100.0
2006-09-29 09:55:00,86.22,86.43,86.22,86.31,9400.0,44.3412,44.4491,44.3412,44.3874,9400.0
2006-09-29 10:00:00,86.44,86.44,86.33,86.37,9900.0,44.4543,44.4543,44.3977,44.4183,9900.0
2006-09-29 10:05:00,86.38,86.41,86.34,86.36,5300.0,44.4234,44.4389,44.4029,44.4131,5300.0
2006-09-29 10:10:00,86.34,86.34,86.15,86.15,10900.0,44.4029,44.4029,44.3052,44.3052,10900.0
2006-09-29 10:15:00,86.1,86.26,86.1,86.26,10100.0,44.2794,44.3617,44.2794,44.3617,10100.0
2006-09-29 10:20:00,86.26,86.26,86.18,86.23,6100.0,44.3617,44.3617,44.3206,44.3463,6100.0
2006-09-29 10:25:00,86.18,86.35,86.18,86.3,5400.0,44.3206,44.408,44.3206,44.3823,5400.0
2006-09-29 10:30:00,86.35,86.35,86.26,86.28,2000.0,44.408,44.408,44.3617,44.372,2000.0
2006-09-29 10:35:00,86.27,86.27,86.16,86.16,2900.0,44.3669,44.3669,44.3103,44.3103,2900.0
2006-09-29 10:40:00,86.16,86.21,86.1,86.16,3900.0,44.3103,44.336,44.2794,44.3103,3900.0
2006-09-29 10:45:00,86.15,86.22,86.14,86.18,8700.0,44.3052,44.3412,44.3,44.3206,8700.0
2006-09-29 10:50:00,86.15,86.18,86.06,86.09,2600.0,44.3052,44.3206,44.2589,44.2743,2600.0
2006-09-29 10:55:00,86.09,86.13,86.08,86.13,2500.0,44.2743,44.2949,44.2692,44.2949,2500.0
2006-09-29 11:00:00,86.13,86.15,86.08,86.08,4100.0,44.2949,44.3052,44.2692,44.2692,4100.0
2006-09-29 11:05:00,86.11,86.12,86.08,86.09,1700.0,44.2846,44.2897,44.2692,44.2743,1700.0
2006-09-29 11:10:00,86.09,86.13,86.07,86.07,3000.0,44.2743,44.2949,44.264,44.264,3000.0
2006-09-29 11:15:00,86.09,86.12,86.06,86.1,3000.0,44.2743,44.2897,44.2589,44.2794,3000.0
2006-09-29 11:20:00,86.1,86.17,86.1,86.17,13400.0,44.2794,44.3154,44.2794,44.3154,13400.0
2006-09-29 11:25:00,86.15,86.18,86.12,86.18,1900.0,44.3052,44.3206,44.2897,44.3206,1900.0
2006-09-29 11:30:00,86.17,86.2,86.16,86.2,4000.0,44.3154,44.3309,44.3103,44.3309,4000.0
2006-09-29 11:35:00,86.2,86.44,86.2,86.41,9200.0,44.3309,44.4543,44.3309,44.4389,9200.0
2006-09-29 11:40:00,86.44,86.48,86.41,86.46,7400.0,44.4543,44.4749,44.4389,44.4646,7400.0
2006-09-29 11:45:00,86.47,86.48,86.37,86.39,19700.0,44.4697,44.4749,44.4183,44.4286,19700.0
2006-09-29 11:50:00,86.4,86.44,86.37,86.44,5600.0,44.4337,44.4543,44.4183,44.4543,5600.0
2006-09-29 11:55:00,86.45,86.55,86.45,86.52,8300.0,44.4594,44.5109,44.4594,44.4954,8300.0
2006-09-29 12:00:00,86.52,86.54,86.49,86.49,6600.0,44.4954,44.5057,44.48,44.48,6600.0
2006-09-29 12:05:00,86.46,86.52,86.46,86.5,6400.0,44.4646,44.4954,44.4646,44.4851,6400.0
2006-09-29 12:10:00,86.48,86.5,86.44,86.5,3900.0,44.4749,44.4851,44.4543,44.4851,3900.0
2006-09-29 12:15:00,86.5,86.53,86.48,86.5,5400.0,44.4851,44.5006,44.4749,44.4851,5400.0
2006-09-29 12:20:00,86.48,86.51,86.46,86.51,1900.0,44.4749,44.4903,44.4646,44.4903,1900.0
2006-09-29 12:25:00,86.5,86.53,86.49,86.53,3700.0,44.4851,44.5006,44.48,44.5006,3700.0
2006-09-29 12:30:00,86.5,86.52,86.5,86.5,2300.0,44.4851,44.4954,44.4851,44.4851,2300.0
2006-09-29 12:35:00,86.51,86.54,86.49,86.49,3100.0,44.4903,44.5057,44.48,44.48,3100.0
2006-09-29 12:40:00,86.5,86.56,86.5,86.52,2800.0,44.4851,44.516,44.4851,44.4954,2800.0
2006-09-29 12:45:00,86.52,86.61,86.52,86.6,2600.0,44.4954,44.5417,44.4954,44.5366,2600.0
2006-09-29 12:50:00,86.61,86.64,86.55,86.61,5800.0,44.5417,44.5571,44.5109,44.5417,5800.0
2006-09-29 12:55:00,86.61,86.61,86.53,86.53,3900.0,44.5417,44.5417,44.5006,44.5006,3900.0
2006-09-29 13:00:00,86.57,86.6,86.55,86.6,3700.0,44.5211,44.5366,44.5109,44.5366,3700.0
2006-09-29 13:05:00,86.6,86.65,86.58,86.58,6800.0,44.5366,44.5623,44.5263,44.5263,6800.0
2006-09-29 13:10:00,86.58,86.61,86.55,86.55,3100.0,44.5263,44.5417,44.5109,44.5109,3100.0
2006-09-29 13:15:00,86.58,86.67,86.55,86.62,8900.0,44.5263,44.5726,44.5109,44.5469,8900.0
2006-09-29 13:20:00,86.63,86.64,86.58,86.58,5400.0,44.552,44.5571,44.5263,44.5263,5400.0
2006-09-29 13:25:00,86.62,86.62,86.57,86.6,9200.0,44.5469,44.5469,44.5211,44.5366,9200.0
2006-09-29 13:30:00,86.57,86.58,86.43,86.44,5300.0,44.5211,44.5263,44.4491,44.4543,5300.0
2006-09-29 13:35:00,86.42,86.47,86.42,86.44,2200.0,44.444,44.4697,44.444,44.4543,2200.0
2006-09-29 13:40:00,86.47,86.5,86.39,86.45,7000.0,44.4697,44.4851,44.4286,44.4594,7000.0
2006-09-29 13:45:00,86.47,86.51,86.47,86.5,9300.0,44.4697,44.4903,44.4697,44.4851,9300.0
2006-09-29 13:50:00,86.5,86.5,86.47,86.5,3800.0,44.4851,44.4851,44.4697,44.4851,3800.0
2006-09-29 13:55:00,86.5,86.52,86.48,86.51,13300.0,44.4851,44.4954,44.4749,44.4903,13300.0
2006-09-29 14:00:00,86.51,86.58,86.5,86.55,5400.0,44.4903,44.5263,44.4851,44.5109,5400.0
2006-09-29 14:05:00,86.54,86.57,86.5,86.57,3600.0,44.5057,44.5211,44.4851,44.5211,3600.0
2006-09-29 14:10:00,86.54,86.56,86.54,86.56,4600.0,44.5057,44.516,44.5057,44.516,4600.0
2006-09-29 14:15:00,86.56,86.57,86.5,86.5,7900.0,44.516,44.5211,44.4851,44.4851,7900.0
2006-09-29 14:20:00,86.54,86.58,86.53,86.55,5500.0,44.5057,44.5263,44.5006,44.5109,5500.0
2006-09-29 14:25:00,86.54,86.57,86.49,86.5,2500.0,44.5057,44.5211,44.48,44.4851,2500.0
2006-09-29 14:30:00,86.5,86.52,86.5,86.51,3500.0,44.4851,44.4954,44.4851,44.4903,3500.0
2006-09-29 14:35:00,86.52,86.53,86.49,86.52,2300.0,44.4954,44.5006,44.48,44.4954,2300.0
2006-09-29 14:40:00,86.51,86.6,86.49,86.6,9600.0,44.4903,44.5366,44.48,44.5366,9600.0
2006-09-29 14:45:00,86.58,86.63,86.58,86.63,3200.0,44.5263,44.552,44.5263,44.552,3200.0
2006-09-29 14:50:00,86.64,86.65,86.56,86.56,4600.0,44.5571,44.5623,44.516,44.516,4600.0
2006-09-29 14:55:00,86.56,86.56,86.48,86.56,8200.0,44.516,44.516,44.4749,44.516,8200.0
2006-09-29 15:00:00,86.55,86.61,86.52,86.61,5200.0,44.5109,44.5417,44.4954,44.5417,5200.0
2006-09-29 15:05:00,86.61,86.65,86.56,86.56,13800.0,44.5417,44.5623,44.516,44.516,13800.0
2006-09-29 15:10:00,86.56,86.58,86.5,86.56,5000.0,44.516,44.5263,44.4851,44.516,5000.0
2006-09-29 15:15:00,86.54,86.57,86.5,86.55,12000.0,44.5057,44.5211,44.4851,44.5109,12000.0
2006-09-29 15:20:00,86.53,86.55,86.47,86.47,3900.0,44.5006,44.5109,44.4697,44.4697,3900.0
2006-09-29 15:25:00,86.49,86.59,86.49,86.57,7800.0,44.48,44.5314,44.48,44.5211,7800.0
2006-09-29 15:30:00,86.57,86.57,86.48,86.49,4800.0,44.5211,44.5211,44.4749,44.48,4800.0
2006-09-29 15:35:00,86.49,86.49,86.36,86.38,8900.0,44.48,44.48,44.4131,44.4234,8900.0
2006-09-29 15:40:00,86.36,86.36,86.13,86.15,14600.0,44.4131,44.4131,44.2949,44.3052,14600.0
2006-09-29 15:45:00,86.15,86.2,86.0,86.16,24700.0,44.3052,44.3309,44.228,44.3103,24700.0
2006-09-29 15:50:00,86.16,86.17,86.1,86.14,10500.0,44.3103,44.3154,44.2794,44.3,10500.0
2006-09-29 15:55:00,86.15,86.15,86.09,86.11,20400.0,44.3052,44.3052,44.2743,44.2846,20400.0
2006-10-02 09:30:00,86.1,86.1,85.76,85.76,9100.0,44.2794,44.2794,44.1046,44.1046,9100.0
2006-10-02 09:35:00,85.7,85.7,85.6,85.61,500.0,44.0737,44.0737,44.0223,44.0274,500.0
2006-10-02 09:40:00,85.54,85.54,85.31,85.49,7300.0,43.9914,43.9914,43.8732,43.9657,7300.0
2006-10-02 09:45:00,85.49,85.61,85.49,85.56,1800.0,43.9657,44.0274,43.9657,44.0017,1800.0
2006-10-02 09:50:00,85.5,85.65,85.41,85.63,3600.0,43.9709,44.048,43.9246,44.0377,3600.0
2006-10-02 09:55:00,85.65,85.77,85.61,85.76,2000.0,44.048,44.1097,44.0274,44.1046,2000.0
2006-10-02 10:00:00,85.69,85.78,85.35,85.47,13000.0,44.0686,44.1149,43.8937,43.9554,13000.0
2006-10-02 10:05:00,85.45,85.5,85.32,85.33,4900.0,43.9452,43.9709,43.8783,43.8834,4900.0
2006-10-02 10:10:00,85.33,85.42,85.29,85.38,5000.0,43.8834,43.9297,43.8629,43.9092,5000.0
2006-10-02 10:15:00,85.39,85.5,85.31,85.33,5100.0,43.9143,43.9709,43.8732,43.8834,5100.0
2006-10-02 10:20:00,85.35,85.36,85.19,85.2,3000.0,43.8937,43.8989,43.8114,43.8166,3000.0
2006-10-02 10:25:00,85.2,85.4,85.17,85.3,8300.0,43.8166,43.9194,43.8012,43.868,8300.0
2006-10-02 10:30:00,85.45,85.71,85.39,85.71,5500.0,43.9452,44.0789,43.9143,44.0789,5500.0
2006-10-02 10:35:00,85.73,86.11,85.73,86.06,8000.0,44.0892,44.2846,44.0892,44.2589,8000.0
2006-10-02 10:40:00,86.04,86.1,85.91,85.93,5000.0,44.2486,44.2794,44.1817,44.192,5000.0
2006-10-02 10:45:00,85.89,85.94,85.8,85.83,4100.0,44.1714,44.1972,44.1252,44.1406,4100.0
2006-10-02 10:50:00,85.8,85.81,85.7,85.7,1300.0,44.1252,44.1303,44.0737,44.0737,1300.0
2006-10-02 10:55:00,85.73,85.88,85.7,85.76,3300.0,44.0892,44.1663,44.0737,44.1046,3300.0
2006-10-02 11:00:00,85.8,85.81,85.78,85.78,1800.0,44.1252,44.1303,44.1149,44.1149,1800.0
2006-10-02 11:05:00,85.76,85.83,85.76,85.78,2600.0,44.1046,44.1406,44.1046,44.1149,2600.0
2006-10-02 11:10:00,85.77,85.86,85.77,85.86,2000.0,44.1097,44.156,44.1097,44.156,2000.0
2006-10-02 11:15:00,85.85,85.89,85.85,85.85,2600.0,44.1509,44.1714,44.1509,44.1509,2600.0
2006-10-02 11:20:00,85.86,85.94,85.84,85.9,4000.0,44.156,44.1972,44.1457,44.1766,4000.0
2006-10-02 11:25:00,85.88,85.91,85.85,85.91,1700.0,44.1663,44.1817,44.1509,44.1817,1700.0
2006-10-02 11:30:00,85.92,86.03,85.92,85.94,4900.0,44.1869,44.2434,44.1869,44.1972,4900.0
2006-10-02 11:35:00,85.95,86.07,85.94,86.02,3100.0,44.2023,44.264,44.1972,44.2383,3100.0
2006-10-02 11:40:00,86.01,86.05,86.0,86.01,3700.0,44.2332,44.2537,44.228,44.2332,3700.0
2006-10-02 11:45:00,86.01,86.04,85.96,86.01,1800.0,44.2332,44.2486,44.2074,44.2332,1800.0
2006-10-02 11:50:00,86.01,86.09,85.99,86.08,3600.0,44.2332,44.2743,44.2229,44.2692,3600.0
2006-10-02 11:55:00,86.05,86.07,86.03,86.07,1300.0,44.2537,44.264,44.2434,44.264,1300.0
2006-10-02 12:00:00,86.01,86.13,86.01,86.13,2900.0,44.2332,44.2949,44.2332,44.2949,2900.0
2006-10-02 12:05:00,86.14,86.23,86.14,86.21,3100.0,44.3,44.3463,44.3,44.336,3100.0
2006-10-02 12:10:00,86.22,86.26,86.19,86.21,2600.0,44.3412,44.3617,44.3257,44.336,2600.0
2006-10-02 12:15:00,86.23,86.35,86.23,86.34,3600.0,44.3463,44.408,44.3463,44.4029,3600.0
2006-10-02 12:20:00,86.33,86.34,86.29,86.29,2000.0,44.3977,44.4029,44.3772,44.3772,2000.0
2006-10-02 12:25:00,86.29,86.31,86.28,86.29,1000.0,44.3772,44.3874,44.372,44.3772,1000.0
2006-10-02 12:30:00,86.32,86.34,86.32,86.34,1200.0,44.3926,44.4029,44.3926,44.4029,1200.0
2006-10-02 12:35:00,86.41,86.42,86.37,86.42,1700.0,44.4389,44.444,44.4183,44.444,1700.0
2006-10-02 12:40:00,86.42,86.48,86.42,86.46,1800.0,44.444,44.4749,44.444,44.4646,1800.0
2006-10-02 12:45:00,86.44,86.5,86.44,86.49,3600.0,44.4543,44.4851,44.4543,44.48,3600.0
2006-10-02 12:50:00,86.49,86.51,86.49,86.5,5800.0,44.48,44.4903,44.48,44.4851,5800.0
2006-10-02 12:55:00,86.46,86.46,86.43,86.44,1600.0,44.4646,44.4646,44.4491,44.4543,1600.0
2006-10-02 13:00:00,86.45,86.48,86.4,86.47,2300.0,44.4594,44.4749,44.4337,44.4697,2300.0
2006-10-02 13:05:00,86.48,86.5,86.47,86.5,17500.0,44.4749,44.4851,44.4697,44.4851,17500.0
2006-10-02 13:10:00,86.51,86.62,86.51,86.57,5200.0,44.4903,44.5469,44.4903,44.5211,5200.0
2006-10-02 13:15:00,86.59,86.61,86.57,86.59,6100.0,44.5314,44.5417,44.5211,44.5314,6100.0
2006-10-02 13:20:00,86.6,86.6,86.44,86.47,14000.0,44.5366,44.5366,44.4543,44.4697,14000.0
2006-10-02 13:25:00,86.45,86.48,86.45,86.47,1300.0,44.4594,44.4749,44.4594,44.4697,1300.0
2006-10-02 13:30:00,86.46,86.51,86.46,86.49,5700.0,44.4646,44.4903,44.4646,44.48,5700.0
2006-10-02 13:35:00,86.49,86.53,86.4,86.42,2400.0,44.48,44.5006,44.4337,44.444,2400.0
2006-10-02 13:40:00,86.41,86.41,86.25,86.28,2200.0,44.4389,44.4389,44.3566,44.372,2200.0
2006-10-02 13:45:00,86.28,86.28,86.04,86.15,4600.0,44.372,44.372,44.2486,44.3052,4600.0
2006-10-02 13:50:00,86.05,86.11,86.05,86.11,5200.0,44.2537,44.2846,44.2537,44.2846,5200.0
2006-10-02 13:55:00,86.1,86.2,86.1,86.16,4800.0,44.2794,44.3309,44.2794,44.3103,4800.0
2006-10-02 14:00:00,86.15,86.15,86.03,86.13,4400.0,44.3052,44.3052,44.2434,44.2949,4400.0
2006-10-02 14:05:00,86.09,86.14,86.08,86.11,2900.0,44.2743,44.3,44.2692,44.2846,2900.0
2006-10-02 14:10:00,86.1,86.13,86.06,86.11,4000.0,44.2794,44.2949,44.2589,44.2846,4000.0
2006-10-02 14:15:00,86.08,86.21,86.08,86.21,2500.0,44.2692,44.336,44.2692,44.336,2500.0
2006-10-02 14:20:00,86.19,86.23,86.19,86.23,2500.0,44.3257,44.3463,44.3257,44.3463,2500.0
2006-10-02 14:25:00,86.22,86.22,86.17,86.22,3600.0,44.3412,44.3412,44.3154,44.3412,3600.0
2006-10-02 14:30:00,86.19,86.25,86.18,86.18,2800.0,44.3257,44.3566,44.3206,44.3206,2800.0
2006-10-02 14:35:00,86.22,86.23,86.18,86.23,1800.0,44.3412,44.3463,44.3206,44.3463,1800.0
2006-10-02 14:40:00,86.24,86.24,86.09,86.09,2700.0,44.3514,44.3514,44.2743,44.2743,2700.0
2006-10-02 14:45:00,86.08,86.08,85.9,85.9,3500.0,44.2692,44.2692,44.1766,44.1766,3500.0
2006-10-02 14:50:00,85.9,85.9,85.69,85.69,2500.0,44.1766,44.1766,44.0686,44.0686,2500.0
2006-10-02 14:55:00,85.63,85.64,85.58,85.6,4800.0,44.0377,44.0429,44.012,44.0223,4800.0
2006-10-02 15:00:00,85.61,85.66,85.58,85.59,3200.0,44.0274,44.0532,44.012,44.0172,3200.0
2006-10-02 15:05:00,85.57,85.64,85.56,85.57,1400.0,44.0069,44.0429,44.0017,44.0069,1400.0
2006-10-02 15:10:00,85.56,85.56,85.5,85.5,3800.0,44.0017,44.0017,43.9709,43.9709,3800.0
2006-10-02 15:15:00,85.53,85.74,85.53,85.74,3400.0,43.9863,44.0943,43.9863,44.0943,3400.0
2006-10-02 15:20:00,85.71,85.71,85.65,85.67,800.0,44.0789,44.0789,44.048,44.0583,800.0
2006-10-02 15:25:00,85.68,85.84,85.68,85.8,4200.0,44.0634,44.1457,44.0634,44.1252,4200.0
2006-10-02 15:30:00,85.8,85.83,85.7,85.7,4500.0,44.1252,44.1406,44.0737,44.0737,4500.0
2006-10-02 15:35:00,85.69,85.72,85.63,85.67,3000.0,44.0686,44.084,44.0377,44.0583,3000.0
2006-10-02 15:40:00,85.67,85.68,85.64,85.64,3500.0,44.0583,44.0634,44.0429,44.0429,3500.0
2006-10-02 15:45:00,85.65,85.71,85.65,85.71,5000.0,44.048,44.0789,44.048,44.0789,5000.0
2006-10-02 15:50:00,85.71,85.84,85.71,85.77,7200.0,44.0789,44.1457,44.0789,44.1097,7200.0
2006-10-02 15:55:00,85.72,85.73,85.66,85.71,7100.0,44.084,44.0892,44.0532,44.0789,7100.0
2006-10-03 09:30:00,85.87,85.87,85.71,85.86,10100.0,44.1612,44.1612,44.0789,44.156,10100.0
2006-10-03 09:35:00,85.76,86.05,85.76,86.03,5900.0,44.1046,44.2537,44.1046,44.2434,5900.0
2006-10-03 09:40:00,85.95,86.07,85.92,86.05,4300.0,44.2023,44.264,44.1869,44.2537,4300.0
2006-10-03 09:45:00,86.04,86.09,86.01,86.01,5500.0,44.2486,44.2743,44.2332,44.2332,5500.0
2006-10-03 09:50:00,86.0,86.14,85.9,86.04,3800.0,44.228,44.3,44.1766,44.2486,3800.0
2006-10-03 09:55:00,86.04,86.08,85.97,86.0,3800.0,44.2486,44.2692,44.2126,44.228,3800.0
2006-10-03 10:00:00,86.0,86.11,85.96,86.06,6400.0,44.228,44.2846,44.2074,44.2589,6400.0
2006-10-03 10:05:00,86.05,86.05,85.89,86.02,6600.0,44.2537,44.2537,44.1714,44.2383,6600.0
2006-10-03 10:10:00,86.0,86.0,85.87,85.95,7900.0,44.228,44.228,44.1612,44.2023,7900.0
2006-10-03 10:15:00,85.9,85.92,85.86,85.91,5700.0,44.1766,44.1869,44.156,44.1817,5700.0
2006-10-03 10:20:00,85.91,85.91,85.85,85.89,3000.0,44.1817,44.1817,44.1509,44.1714,3000.0
2006-10-03 10:25:00,85.88,86.05,85.88,85.97,5100.0,44.1663,44.2537,44.1663,44.2126,5100.0
2006-10-03 10:30:00,85.96,86.04,85.93,86.04,7100.0,44.2074,44.2486,44.192,44.2486,7100.0
2006-10-03 10:35:00,86.04,86.04,85.95,86.0,5200.0,44.2486,44.2486,44.2023,44.228,5200.0
2006-10-03 10:40:00,86.01,86.03,85.99,85.99,5500.0,44.2332,44.2434,44.2229,44.2229,5500.0
2006-10-03 10:45:00,86.0,86.03,85.96,85.97,4400.0,44.228,44.2434,44.2074,44.2126,4400.0
2006-10-03 10:50:00,86.0,86.02,85.95,85.99,21200.0,44.228,44.2383,44.2023,44.2229,21200.0
2006-10-03 10:55:00,85.98,85.99,85.93,85.95,3600.0,44.2177,44.2229,44.192,44.2023,3600.0
2006-10-03 11:00:00,85.93,85.94,85.93,85.94,2700.0,44.192,44.1972,44.192,44.1972,2700.0
2006-10-03 11:05:00,85.94,85.98,85.91,85.98,8000.0,44.1972,44.2177,44.1817,44.2177,8000.0
2006-10-03 11:10:00,85.99,86.02,85.93,86.02,7200.0,44.2229,44.2383,44.192,44.2383,7200.0
2006-10-03 11:15:00,86.03,86.09,86.0,86.09,9200.0,44.2434,44.2743,44.228,44.2743,9200.0
2006-10-03 11:20:00,86.09,86.1,86.01,86.05,7600.0,44.2743,44.2794,44.2332,44.2537,7600.0
2006-10-03 11:25:00,86.05,86.09,86.0,86.01,4300.0,44.2537,44.2743,44.228,44.2332,4300.0
2006-10-03 11:30:00,86.02,86.11,86.01,86.04,4500.0,44.2383,44.2846,44.2332,44.2486,4500.0
2006-10-03 11:35:00,86.04,86.04,86.02,86.02,3100.0,44.2486,44.2486,44.2383,44.2383,3100.0
2006-10-03 11:40:00,86.02,86.09,86.02,86.09,3500.0,44.2383,44.2743,44.2383,44.2743,3500.0
2006-10-03 11:45:00,86.09,86.16,86.07,86.09,6400.0,44.2743,44.3103,44.264,44.2743,6400.0
2006-10-03 11:50:00,86.07,86.08,85.99,86.05,6500.0,44.264,44.2692,44.2229,44.2537,6500.0
2006-10-03 11:55:00,86.04,86.04,85.97,85.99,4600.0,44.2486,44.2486,44.2126,44.2229,4600.0
2006-10-03 12:00:00,85.96,86.11,85.96,86.08,8200.0,44.2074,44.2846,44.2074,44.2692,8200.0
2006-10-03 12:05:00,86.09,86.17,86.09,86.13,9200.0,44.2743,44.3154,44.2743,44.2949,9200.0
2006-10-03 12:10:00,86.14,86.2,86.13,86.19,10400.0,44.3,44.3309,44.2949,44.3257,10400.0
2006-10-03 12:15:00,86.2,86.2,86.17,86.19,21700.0,44.3309,44.3309,44.3154,44.3257,21700.0
2006-10-03 12:20:00,86.2,86.2,86.11,86.17,35100.0,44.3309,44.3309,44.2846,44.3154,35100.0
2006-10-03 12:25:00,86.17,86.19,86.13,86.19,6200.0,44.3154,44.3257,44.2949,44.3257,6200.0
2006-10-03 12:30:00,86.19,86.26,86.19,86.22,6600.0,44.3257,44.3617,44.3257,44.3412,6600.0
2006-10-03 12:35:00,86.25,86.28,86.22,86.24,7300.0,44.3566,44.372,44.3412,44.3514,7300.0
2006-10-03 12:40:00,86.24,86.25,86.2,86.25,4100.0,44.3514,44.3566,44.3309,44.3566,4100.0
2006-10-03 12:45:00,86.23,86.26,86.19,86.21,9700.0,44.3463,44.3617,44.3257,44.336,9700.0
2006-10-03 12:50:00,86.21,86.27,86.18,86.24,4900.0,44.336,44.3669,44.3206,44.3514,4900.0
2006-10-03 12:55:00,86.27,86.38,86.25,86.38,4900.0,44.3669,44.4234,44.3566,44.4234,4900.0
2006-10-03 13:00:00,86.38,86.45,86.37,86.45,6000.0,44.4234,44.4594,44.4183,44.4594,6000.0
2006-10-03 13:05:00,86.46,86.51,86.45,86.5,10000.0,44.4646,44.4903,44.4594,44.4851,10000.0
2006-10-03 13:10:00,86.5,86.53,86.48,86.53,4300.0,44.4851,44.5006,44.4749,44.5006,4300.0
2006-10-03 13:15:00,86.53,86.56,86.44,86.47,7100.0,44.5006,44.516,44.4543,44.4697,7100.0
2006-10-03 13:20:00,86.46,86.49,86.44,86.48,1600.0,44.4646,44.48,44.4543,44.4749,1600.0
2006-10-03 13:25:00,86.51,86.58,86.49,86.55,4200.0,44.4903,44.5263,44.48,44.5109,4200.0
2006-10-03 13:30:00,86.58,86.58,86.53,86.56,5000.0,44.5263,44.5263,44.5006,44.516,5000.0
2006-10-03 13:35:00,86.56,86.6,86.56,86.58,10100.0,44.516,44.5366,44.516,44.5263,10100.0
2006-10-03 13:40:00,86.57,86.6,86.57,86.57,2500.0,44.5211,44.5366,44.5211,44.5211,2500.0
2006-10-03 13:45:00,86.57,86.6,86.54,86.55,12300.0,44.5211,44.5366,44.5057,44.5109,12300.0
2006-10-03 13:50:00,86.56,86.56,86.52,86.55,5700.0,44.516,44.516,44.4954,44.5109,5700.0
2006-10-03 13:55:00,86.53,86.55,86.47,86.51,10100.0,44.5006,44.5109,44.4697,44.4903,10100.0
2006-10-03 14:00:00,86.51,86.56,86.51,86.54,10200.0,44.4903,44.516,44.4903,44.5057,10200.0
2006-10-03 14:05:00,86.55,86.59,86.5,86.59,12200.0,44.5109,44.5314,44.4851,44.5314,12200.0
2006-10-03 14:10:00,86.59,86.63,86.58,86.6,19100.0,44.5314,44.552,44.5263,44.5366,19100.0
2006-10-03 14:15:00,86.62,86.69,86.62,86.69,4200.0,44.5469,44.5829,44.5469,44.5829,4200.0
2006-10-03 14:20:00,86.7,86.82,86.7,86.77,9200.0,44.588,44.6497,44.588,44.624,9200.0
2006-10-03 14:25:00,86.79,86.79,86.7,86.7,3900.0,44.6343,44.6343,44.588,44.588,3900.0
2006-10-03 14:30:00,86.7,86.74,86.67,86.73,6200.0,44.588,44.6086,44.5726,44.6034,6200.0
2006-10-03 14:35:00,86.73,86.77,86.7,86.76,5200.0,44.6034,44.624,44.588,44.6189,5200.0
2006-10-03 14:40:00,86.75,86.75,86.64,86.71,7400.0,44.6137,44.6137,44.5571,44.5931,7400.0
2006-10-03 14:45:00,86.7,86.71,86.66,86.68,5100.0,44.588,44.5931,44.5674,44.5777,5100.0
2006-10-03 14:50:00,86.7,86.74,86.59,86.61,8400.0,44.588,44.6086,44.5314,44.5417,8400.0
2006-10-03 14:55:00,86.6,86.6,86.51,86.53,4300.0,44.5366,44.5366,44.4903,44.5006,4300.0
2006-10-03 15:00:00,86.53,86.59,86.47,86.55,7600.0,44.5006,44.5314,44.4697,44.5109,7600.0
2006-10-03 15:05:00,86.56,86.56,86.45,86.47,3300.0,44.516,44.516,44.4594,44.4697,3300.0
2006-10-03 15:10:00,86.47,86.59,86.45,86.58,8200.0,44.4697,44.5314,44.4594,44.5263,8200.0
2006-10-03 15:15:00,86.59,86.59,86.5,86.59,8300.0,44.5314,44.5314,44.4851,44.5314,8300.0
2006-10-03 15:20:00,86.59,86.63,86.47,86.49,6700.0,44.5314,44.552,44.4697,44.48,6700.0
2006-10-03 15:25:00,86.47,86.47,86.35,86.37,8900.0,44.4697,44.4697,44.408,44.4183,8900.0
2006-10-03 15:30:00,86.35,86.41,86.34,86.37,7200.0,44.408,44.4389,44.4029,44.4183,7200.0
2006-10-03 15:35:00,86.37,86.47,86.36,86.44,11300.0,44.4183,44.4697,44.4131,44.4543,11300.0
2006-10-03 15:40:00,86.44,86.48,86.4,86.42,8400.0,44.4543,44.4749,44.4337,44.444,8400.0
2006-10-03 15:45:00,86.39,86.41,86.35,86.37,6900.0,44.4286,44.4389,44.408,44.4183,6900.0
2006-10-03 15:50:00,86.34,86.44,86.33,86.44,9000.0,44.4029,44.4543,44.3977,44.4543,9000.0
2006-10-03 15:55:00,86.43,86.62,86.43,86.62,25000.0,44.4491,44.5469,44.4491,44.5469,25000.0
2006-10-04 09:30:00,86.68,86.68,86.5,86.6,9100.0,44.5777,44.5777,44.4851,44.5366,9100.0
2006-10-04 09:35:00,86.61,86.89,86.61,86.89,6100.0,44.5417,44.6857,44.5417,44.6857,6100.0
2006-10-04 09:40:00,86.98,87.19,86.89,87.19,6500.0,44.732,44.84,44.6857,44.84,6500.0
2006-10-04 09:45:00,87.16,87.21,86.93,86.96,3900.0,44.8246,44.8503,44.7063,44.7217,3900.0
2006-10-04 09:50:00,86.97,87.02,86.96,86.98,2900.0,44.7269,44.7526,44.7217,44.732,2900.0
2006-10-04 09:55:00,86.98,87.13,86.98,87.13,1900.0,44.732,44.8091,44.732,44.8091,1900.0
2006-10-04 10:00:00,87.13,87.13,86.98,87.03,4500.0,44.8091,44.8091,44.732,44.7577,4500.0
2006-10-04 10:05:00,87.02,87.24,86.99,87.19,7200.0,44.7526,44.8657,44.7371,44.84,7200.0
2006-10-04 10:10:00,87.21,87.35,87.19,87.35,4300.0,44.8503,44.9223,44.84,44.9223,4300.0
2006-10-04 10:15:00,87.34,87.4,87.33,87.36,12000.0,44.9171,44.948,44.912,44.9274,12000.0
2006-10-04 10:20:00,87.37,87.5,87.37,87.47,10200.0,44.9326,44.9994,44.9326,44.984,10200.0
2006-10-04 10:25:00,87.47,87.48,87.37,87.37,3700.0,44.984,44.9891,44.9326,44.9326,3700.0
2006-10-04 10:30:00,87.38,87.42,87.34,87.34,6400.0,44.9377,44.9583,44.9171,44.9171,6400.0
2006-10-04 10:35:00,87.34,87.37,87.3,87.34,7400.0,44.9171,44.9326,44.8966,44.9171,7400.0
2006-10-04 10:40:00,87.34,87.42,87.34,87.4,4500.0,44.9171,44.9583,44.9171,44.948,4500.0
2006-10-04 10:45:00,87.37,87.57,87.37,87.52,5700.0,44.9326,45.0354,44.9326,45.0097,5700.0
2006-10-04 10:50:00,87.5,87.5,87.38,87.38,3800.0,44.9994,44.9994,44.9377,44.9377,3800.0
2006-10-04 10:55:00,87.38,87.42,87.37,87.37,7000.0,44.9377,44.9583,44.9326,44.9326,7000.0
2006-10-04 11:00:00,87.37,87.41,87.37,87.4,7600.0,44.9326,44.9531,44.9326,44.948,7600.0
2006-10-04 11:05:00,87.37,87.51,87.37,87.51,5900.0,44.9326,45.0046,44.9326,45.0046,5900.0
2006-10-04 11:10:00,87.52,87.67,87.52,87.64,16100.0,45.0097,45.0869,45.0097,45.0714,16100.0
2006-10-04 11:15:00,87.64,87.74,87.62,87.62,18200.0,45.0714,45.1229,45.0611,45.0611,18200.0
2006-10-04 11:20:00,87.62,87.68,87.58,87.63,9300.0,45.0611,45.092,45.0406,45.0663,9300.0
2006-10-04 11:25:00,87.64,87.84,87.6,87.8,14300.0,45.0714,45.1743,45.0509,45.1537,14300.0
2006-10-04 11:30:00,87.81,87.88,87.75,87.86,16600.0,45.1589,45.1949,45.128,45.1846,16600.0
2006-10-04 11:35:00,87.85,87.95,87.84,87.92,7800.0,45.1794,45.2309,45.1743,45.2154,7800.0
2006-10-04 11:40:00,87.91,87.99,87.89,87.97,6500.0,45.2103,45.2514,45.2,45.2411,6500.0
2006-10-04 11:45:00,87.97,87.99,87.92,87.92,10800.0,45.2411,45.2514,45.2154,45.2154,10800.0
2006-10-04 11:50:00,87.94,87.98,87.91,87.97,8400.0,45.2257,45.2463,45.2103,45.2411,8400.0
2006-10-04 11:55:00,87.97,88.06,87.95,88.06,11100.0,45.2411,45.2874,45.2309,45.2874,11100.0
2006-10-04 12:00:00,88.05,88.07,88.03,88.04,8600.0,45.2823,45.2926,45.272,45.2771,8600.0
2006-10-04 12:05:00,88.04,88.05,88.03,88.04,14300.0,45.2771,45.2823,45.272,45.2771,14300.0
2006-10-04 12:10:00,88.04,88.04,88.0,88.04,4400.0,45.2771,45.2771,45.2566,45.2771,4400.0
2006-10-04 12:15:00,88.06,88.15,88.06,88.15,4700.0,45.2874,45.3337,45.2874,45.3337,4700.0
2006-10-04 12:20:00,88.15,88.22,88.15,88.17,6700.0,45.3337,45.3697,45.3337,45.344,6700.0
2006-10-04 12:25:00,88.15,88.25,88.14,88.25,15000.0,45.3337,45.3851,45.3286,45.3851,15000.0
2006-10-04 12:30:00,88.24,88.25,88.17,88.21,5600.0,45.38,45.3851,45.344,45.3646,5600.0
2006-10-04 12:35:00,88.22,88.26,88.22,88.22,3600.0,45.3697,45.3903,45.3697,45.3697,3600.0
2006-10-04 12:40:00,88.23,88.31,88.22,88.26,7300.0,45.3749,45.416,45.3697,45.3903,7300.0
2006-10-04 12:45:00,88.26,88.28,88.25,88.27,2500.0,45.3903,45.4006,45.3851,45.3954,2500.0
2006-10-04 12:50:00,88.27,88.32,88.24,88.28,7300.0,45.3954,45.4211,45.38,45.4006,7300.0
2006-10-04 12:55:00,88.28,88.37,88.27,88.35,4000.0,45.4006,45.4469,45.3954,45.4366,4000.0
2006-10-04 13:00:00,88.37,88.37,88.26,88.3,6200.0,45.4469,45.4469,45.3903,45.4109,6200.0
2006-10-04 13:05:00,88.3,88.31,88.26,88.29,3500.0,45.4109,45.416,45.3903,45.4057,3500.0
2006-10-04 13:10:00,88.32,88.38,88.31,88.32,7200.0,45.4211,45.452,45.416,45.4211,7200.0
2006-10-04 13:15:00,88.33,88.33,88.29,88.3,3300.0,45.4263,45.4263,45.4057,45.4109,3300.0
2006-10-04 13:20:00,88.28,88.28,88.17,88.23,10700.0,45.4006,45.4006,45.344,45.3749,10700.0
2006-10-04 13:25:00,88.24,88.36,88.22,88.35,7900.0,45.38,45.4417,45.3697,45.4366,7900.0
2006-10-04 13:30:00,88.37,88.51,88.35,88.46,9400.0,45.4469,45.5189,45.4366,45.4931,9400.0
2006-10-04 13:35:00,88.48,88.55,88.48,88.51,5000.0,45.5034,45.5394,45.5034,45.5189,5000.0
2006-10-04 13:40:00,88.5,88.58,88.5,88.57,3100.0,45.5137,45.5548,45.5137,45.5497,3100.0
2006-10-04 13:45:00,88.58,88.59,88.56,88.59,5400.0,45.5548,45.56,45.5446,45.56,5400.0
2006-10-04 13:50:00,88.59,88.62,88.59,88.6,5800.0,45.56,45.5754,45.56,45.5651,5800.0
2006-10-04 13:55:00,88.61,88.65,88.59,88.64,3900.0,45.5703,45.5908,45.56,45.5857,3900.0
2006-10-04 14:00:00,88.63,88.65,88.63,88.63,8200.0,45.5806,45.5908,45.5806,45.5806,8200.0
2006-10-04 14:05:00,88.63,88.67,88.62,88.62,5800.0,45.5806,45.6011,45.5754,45.5754,5800.0
2006-10-04 14:10:00,88.62,88.68,88.58,88.68,6800.0,45.5754,45.6063,45.5548,45.6063,6800.0
2006-10-04 14:15:00,88.68,88.83,88.68,88.81,12200.0,45.6063,45.6834,45.6063,45.6731,12200.0
2006-10-04 14:20:00,88.8,88.82,88.71,88.71,10300.0,45.668,45.6783,45.6217,45.6217,10300.0
2006-10-04 14:25:00,88.69,88.75,88.67,88.67,7800.0,45.6114,45.6423,45.6011,45.6011,7800.0
2006-10-04 14:30:00,88.67,88.71,88.66,88.69,4300.0,45.6011,45.6217,45.596,45.6114,4300.0
2006-10-04 14:35:00,88.69,88.74,88.67,88.7,9600.0,45.6114,45.6371,45.6011,45.6166,9600.0
2006-10-04 14:40:00,88.71,88.79,88.7,88.76,11600.0,45.6217,45.6628,45.6166,45.6474,11600.0
2006-10-04 14:45:00,88.76,88.77,88.72,88.77,7100.0,45.6474,45.6526,45.6268,45.6526,7100.0
2006-10-04 14:50:00,88.76,88.82,88.74,88.82,7200.0,45.6474,45.6783,45.6371,45.6783,7200.0
2006-10-04 14:55:00,88.82,88.83,88.78,88.79,7100.0,45.6783,45.6834,45.6577,45.6628,7100.0
2006-10-04 15:00:00,88.79,88.81,88.77,88.8,6500.0,45.6628,45.6731,45.6526,45.668,6500.0
2006-10-04 15:05:00,88.8,88.94,88.79,88.94,14000.0,45.668,45.74,45.6628,45.74,14000.0
2006-10-04 15:10:00,88.95,88.99,88.91,88.96,19100.0,45.7451,45.7657,45.7246,45.7503,19100.0
2006-10-04 15:15:00,88.95,88.99,88.92,88.92,13800.0,45.7451,45.7657,45.7297,45.7297,13800.0
2006-10-04 15:20:00,88.93,88.99,88.92,88.93,14300.0,45.7348,45.7657,45.7297,45.7348,14300.0
2006-10-04 15:25:00,88.92,88.94,88.81,88.81,11400.0,45.7297,45.74,45.6731,45.6731,11400.0
2006-10-04 15:30:00,88.81,88.83,88.78,88.78,9700.0,45.6731,45.6834,45.6577,45.6577,9700.0
2006-10-04 15:35:00,88.77,88.81,88.76,88.8,11100.0,45.6526,45.6731,45.6474,45.668,11100.0
2006-10-04 15:40:00,88.8,88.87,88.8,88.87,10800.0,45.668,45.704,45.668,45.704,10800.0
2006-10-04 15:45:00,88.87,89.01,88.87,89.01,16900.0,45.704,45.776,45.704,45.776,16900.0
2006-10-04 15:50:00,89.01,89.03,88.97,88.99,17900.0,45.776,45.7863,45.7554,45.7657,17900.0
2006-10-04 15:55:00,89.0,89.03,88.93,89.02,22500.0,45.7708,45.7863,45.7348,45.7811,22500.0
2006-10-05 09:30:00,88.92,88.92,88.71,88.83,7000.0,45.7297,45.7297,45.6217,45.6834,7000.0
2006-10-05 09:35:00,88.97,89.25,88.92,89.25,5200.0,45.7554,45.8994,45.7297,45.8994,5200.0
2006-10-05 09:40:00,89.22,89.6,89.22,89.51,6600.0,45.884,46.0794,45.884,46.0331,6600.0
2006-10-05 09:45:00,89.49,89.49,89.17,89.17,6000.0,46.0228,46.0228,45.8583,45.8583,6000.0
2006-10-05 09:50:00,89.15,89.16,88.97,89.1,6500.0,45.848,45.8531,45.7554,45.8223,6500.0
2006-10-05 09:55:00,89.01,89.07,88.99,88.99,1900.0,45.776,45.8068,45.7657,45.7657,1900.0
2006-10-05 10:00:00,88.98,88.98,88.71,88.81,4400.0,45.7606,45.7606,45.6217,45.6731,4400.0
2006-10-05 10:05:00,88.82,88.92,88.8,88.84,4200.0,45.6783,45.7297,45.668,45.6886,4200.0
2006-10-05 10:10:00,88.86,88.91,88.67,88.91,4900.0,45.6988,45.7246,45.6011,45.7246,4900.0
2006-10-05 10:15:00,88.91,89.02,88.9,89.0,3300.0,45.7246,45.7811,45.7194,45.7708,3300.0
2006-10-05 10:20:00,89.02,89.02,88.94,88.94,1700.0,45.7811,45.7811,45.74,45.74,1700.0
2006-10-05 10:25:00,88.96,88.96,88.87,88.94,3300.0,45.7503,45.7503,45.704,45.74,3300.0
2006-10-05 10:30:00,88.92,88.92,88.77,88.83,5700.0,45.7297,45.7297,45.6526,45.6834,5700.0
2006-10-05 10:35:00,88.79,88.85,88.76,88.79,3900.0,45.6628,45.6937,45.6474,45.6628,3900.0
2006-10-05 10:40:00,88.75,88.78,88.71,88.77,4700.0,45.6423,45.6577,45.6217,45.6526,4700.0
2006-10-05 10:45:00,88.78,88.83,88.78,88.82,4800.0,45.6577,45.6834,45.6577,45.6783,4800.0
2006-10-05 10:50:00,88.81,88.81,88.72,88.73,5700.0,45.6731,45.6731,45.6268,45.632,5700.0
2006-10-05 10:55:00,88.74,88.82,88.74,88.79,5000.0,45.6371,45.6783,45.6371,45.6628,5000.0
2006-10-05 11:00:00,88.8,88.83,88.74,88.78,6900.0,45.668,45.6834,45.6371,45.6577,6900.0
2006-10-05 11:05:00,88.78,88.84,88.76,88.78,5500.0,45.6577,45.6886,45.6474,45.6577,5500.0
2006-10-05 11:10:00,88.82,88.82,88.77,88.81,6000.0,45.6783,45.6783,45.6526,45.6731,6000.0
2006-10-05 11:15:00,88.81,88.84,88.8,88.84,3200.0,45.6731,45.6886,45.668,45.6886,3200.0
2006-10-05 11:20:00,88.84,88.84,88.78,88.8,25900.0,45.6886,45.6886,45.6577,45.668,25900.0
2006-10-05 11:25:00,88.84,88.84,88.79,88.8,3700.0,45.6886,45.6886,45.6628,45.668,3700.0
2006-10-05 11:30:00,88.83,88.88,88.83,88.83,4300.0,45.6834,45.7091,45.6834,45.6834,4300.0
2006-10-05 11:35:00,88.86,88.92,88.84,88.88,6600.0,45.6988,45.7297,45.6886,45.7091,6600.0
2006-10-05 11:40:00,88.87,88.94,88.87,88.93,5400.0,45.704,45.74,45.704,45.7348,5400.0
2006-10-05 11:45:00,88.94,88.95,88.86,88.86,4900.0,45.74,45.7451,45.6988,45.6988,4900.0
2006-10-05 11:50:00,88.88,88.91,88.87,88.89,2700.0,45.7091,45.7246,45.704,45.7143,2700.0
2006-10-05 11:55:00,88.89,88.95,88.88,88.91,3100.0,45.7143,45.7451,45.7091,45.7246,3100.0
2006-10-05 12:00:00,88.94,89.0,88.93,88.99,2900.0,45.74,45.7708,45.7348,45.7657,2900.0
2006-10-05 12:05:00,89.0,89.05,88.97,89.05,4700.0,45.7708,45.7966,45.7554,45.7966,4700.0
2006-10-05 12:10:00,89.05,89.1,88.97,89.09,7000.0,45.7966,45.8223,45.7554,45.8171,7000.0
2006-10-05 12:15:00,89.1,89.24,89.1,89.21,4800.0,45.8223,45.8943,45.8223,45.8788,4800.0
2006-10-05 12:20:00,89.21,89.26,89.21,89.22,5100.0,45.8788,45.9046,45.8788,45.884,5100.0
2006-10-05 12:25:00,89.27,89.31,89.27,89.3,4000.0,45.9097,45.9303,45.9097,45.9251,4000.0
2006-10-05 12:30:00,89.29,89.3,89.26,89.3,4800.0,45.92,45.9251,45.9046,45.9251,4800.0
2006-10-05 12:35:00,89.31,89.33,89.16,89.21,3800.0,45.9303,45.9406,45.8531,45.8788,3800.0
2006-10-05 12:40:00,89.2,89.21,89.09,89.09,6000.0,45.8737,45.8788,45.8171,45.8171,6000.0
2006-10-05 12:45:00,89.09,89.14,89.04,89.08,10700.0,45.8171,45.8428,45.7914,45.812,10700.0
2006-10-05 12:50:00,89.11,89.12,89.02,89.04,3300.0,45.8274,45.8326,45.7811,45.7914,3300.0
2006-10-05 12:55:00,89.08,89.12,89.07,89.08,1700.0,45.812,45.8326,45.8068,45.812,1700.0
2006-10-05 13:00:00,89.13,89.31,89.12,89.27,5000.0,45.8377,45.9303,45.8326,45.9097,5000.0
2006-10-05 13:05:00,89.25,89.35,89.21,89.31,9900.0,45.8994,45.9508,45.8788,45.9303,9900.0
2006-10-05 13:10:00,89.31,89.32,89.22,89.31,10900.0,45.9303,45.9354,45.884,45.9303,10900.0
2006-10-05 13:15:00,89.32,89.38,89.22,89.28,10500.0,45.9354,45.9663,45.884,45.9148,10500.0
2006-10-05 13:20:00,89.29,89.32,89.2,89.3,15300.0,45.92,45.9354,45.8737,45.9251,15300.0
2006-10-05 13:25:00,89.32,89.35,89.21,89.28,14000.0,45.9354,45.9508,45.8788,45.9148,14000.0
2006-10-05 13:30:00,89.22,89.29,89.2,89.27,10000.0,45.884,45.92,45.8737,45.9097,10000.0
2006-10-05 13:35:00,89.27,89.3,89.23,89.25,5500.0,45.9097,45.9251,45.8891,45.8994,5500.0
2006-10-05 13:40:00,89.27,89.4,89.25,89.4,3800.0,45.9097,45.9766,45.8994,45.9766,3800.0
2006-10-05 13:45:00,89.39,89.52,89.36,89.4,14600.0,45.9714,46.0383,45.956,45.9766,14600.0
2006-10-05 13:50:00,89.39,89.45,89.35,89.35,3400.0,45.9714,46.0023,45.9508,45.9508,3400.0
2006-10-05 13:55:00,89.39,89.42,89.18,89.21,12300.0,45.9714,45.9868,45.8634,45.8788,12300.0
2006-10-05 14:00:00,89.23,89.36,89.23,89.25,14900.0,45.8891,45.956,45.8891,45.8994,14900.0
2006-10-05 14:05:00,89.28,89.35,89.26,89.3,5100.0,45.9148,45.9508,45.9046,45.9251,5100.0
2006-10-05 14:10:00,89.31,89.45,89.28,89.33,7900.0,45.9303,46.0023,45.9148,45.9406,7900.0
2006-10-05 14:15:00,89.3,89.36,89.27,89.31,13000.0,45.9251,45.956,45.9097,45.9303,13000.0
2006-10-05 14:20:00,89.31,89.35,89.2,89.24,6700.0,45.9303,45.9508,45.8737,45.8943,6700.0
2006-10-05 14:25:00,89.24,89.33,89.22,89.27,8200.0,45.8943,45.9406,45.884,45.9097,8200.0
2006-10-05 14:30:00,89.26,89.3,89.18,89.3,7800.0,45.9046,45.9251,45.8634,45.9251,7800.0
2006-10-05 14:35:00,89.32,89.32,89.23,89.26,8300.0,45.9354,45.9354,45.8891,45.9046,8300.0
2006-10-05 14:40:00,89.26,89.3,89.25,89.29,4100.0,45.9046,45.9251,45.8994,45.92,4100.0
2006-10-05 14:45:00,89.3,89.35,89.29,89.3,5400.0,45.9251,45.9508,45.92,45.9251,5400.0
2006-10-05 14:50:00,89.31,89.38,89.31,89.33,4000.0,45.9303,45.9663,45.9303,45.9406,4000.0
2006-10-05 14:55:00,89.29,89.34,89.26,89.3,7000.0,45.92,45.9457,45.9046,45.9251,7000.0
2006-10-05 15:00:00,89.32,89.36,89.27,89.36,7600.0,45.9354,45.956,45.9097,45.956,7600.0
2006-10-05 15:05:00,89.35,89.43,89.31,89.4,11200.0,45.9508,45.992,45.9303,45.9766,11200.0
2006-10-05 15:10:00,89.39,89.41,89.3,89.34,7800.0,45.9714,45.9817,45.9251,45.9457,7800.0
2006-10-05 15:15:00,89.34,89.45,89.34,89.44,7500.0,45.9457,46.0023,45.9457,45.9971,7500.0
2006-10-05 15:20:00,89.45,89.45,89.4,89.45,8500.0,46.0023,46.0023,45.9766,46.0023,8500.0
2006-10-05 15:25:00,89.46,89.54,89.46,89.52,7900.0,46.0074,46.0486,46.0074,46.0383,7900.0
2006-10-05 15:30:00,89.53,89.55,89.46,89.49,8300.0,46.0434,46.0537,46.0074,46.0228,8300.0
2006-10-05 15:35:00,89.47,89.47,89.28,89.31,10300.0,46.0126,46.0126,45.9148,45.9303,10300.0
2006-10-05 15:40:00,89.3,89.4,89.27,89.36,37900.0,45.9251,45.9766,45.9097,45.956,37900.0
2006-10-05 15:45:00,89.41,89.51,89.37,89.39,17900.0,45.9817,46.0331,45.9611,45.9714,17900.0
2006-10-05 15:50:00,89.41,89.42,89.27,89.38,26000.0,45.9817,45.9868,45.9097,45.9663,26000.0
2006-10-05 15:55:00,89.35,89.53,89.3,89.53,34700.0,45.9508,46.0434,45.9251,46.0434,34700.0
2006-10-06 09:30:00,89.46,89.46,89.3,89.3,9400.0,46.0074,46.0074,45.9251,45.9251,9400.0
2006-10-06 09:35:00,89.15,89.26,89.1,89.18,6700.0,45.848,45.9046,45.8223,45.8634,6700.0
2006-10-06 09:40:00,89.25,89.3,89.08,89.15,6700.0,45.8994,45.9251,45.812,45.848,6700.0
2006-10-06 09:45:00,89.15,89.24,89.09,89.17,3300.0,45.848,45.8943,45.8171,45.8583,3300.0
2006-10-06 09:50:00,89.2,89.24,89.12,89.12,4100.0,45.8737,45.8943,45.8326,45.8326,4100.0
2006-10-06 09:55:00,89.18,89.18,89.03,89.07,5600.0,45.8634,45.8634,45.7863,45.8068,5600.0
2006-10-06 10:00:00,89.07,89.25,89.0,89.21,13000.0,45.8068,45.8994,45.7708,45.8788,13000.0
2006-10-06 10:05:00,89.14,89.21,89.01,89.06,9200.0,45.8428,45.8788,45.776,45.8017,9200.0
2006-10-06 10:10:00,89.05,89.16,88.95,89.1,7800.0,45.7966,45.8531,45.7451,45.8223,7800.0
2006-10-06 10:15:00,89.04,89.04,88.93,88.93,2700.0,45.7914,45.7914,45.7348,45.7348,2700.0
2006-10-06 10:20:00,88.93,88.93,88.82,88.84,1300.0,45.7348,45.7348,45.6783,45.6886,1300.0
2006-10-06 10:25:00,88.84,88.84,88.63,88.67,2900.0,45.6886,45.6886,45.5806,45.6011,2900.0
2006-10-06 10:30:00,88.69,88.74,88.69,88.7,3100.0,45.6114,45.6371,45.6114,45.6166,3100.0
2006-10-06 10:35:00,88.69,88.71,88.67,88.69,4400.0,45.6114,45.6217,45.6011,45.6114,4400.0
2006-10-06 10:40:00,88.72,88.75,88.71,88.75,1300.0,45.6268,45.6423,45.6217,45.6423,1300.0
2006-10-06 10:45:00,88.73,88.87,88.7,88.71,7900.0,45.632,45.704,45.6166,45.6217,7900.0
2006-10-06 10:50:00,88.73,88.95,88.7,88.75,11800.0,45.632,45.7451,45.6166,45.6423,11800.0
2006-10-06 10:55:00,88.78,89.0,88.69,89.0,8100.0,45.6577,45.7708,45.6114,45.7708,8100.0
2006-10-06 11:00:00,88.98,88.98,88.75,88.82,9700.0,45.7606,45.7606,45.6423,45.6783,9700.0
2006-10-06 11:05:00,88.82,88.89,88.81,88.89,3800.0,45.6783,45.7143,45.6731,45.7143,3800.0
2006-10-06 11:10:00,88.86,88.87,88.78,88.87,3300.0,45.6988,45.704,45.6577,45.704,3300.0
2006-10-06 11:15:00,88.86,88.9,88.76,88.79,10000.0,45.6988,45.7194,45.6474,45.6628,10000.0
2006-10-06 11:20:00,88.79,88.85,88.74,88.74,2500.0,45.6628,45.6937,45.6371,45.6371,2500.0
2006-10-06 11:25:00,88.72,88.79,88.69,88.76,1600.0,45.6268,45.6628,45.6114,45.6474,1600.0
2006-10-06 11:30:00,88.76,88.76,88.73,88.73,3500.0,45.6474,45.6474,45.632,45.632,3500.0
2006-10-06 11:35:00,88.74,88.75,88.73,88.74,2300.0,45.6371,45.6423,45.632,45.6371,2300.0
2006-10-06 11:40:00,88.73,88.75,88.73,88.73,1800.0,45.632,45.6423,45.632,45.632,1800.0
2006-10-06 11:45:00,88.73,88.73,88.68,88.68,9300.0,45.632,45.632,45.6063,45.6063,9300.0
2006-10-06 11:50:00,88.68,88.68,88.5,88.5,14700.0,45.6063,45.6063,45.5137,45.5137,14700.0
2006-10-06 11:55:00,88.5,88.5,88.21,88.21,11300.0,45.5137,45.5137,45.3646,45.3646,11300.0
2006-10-06 12:00:00,88.23,88.3,88.23,88.3,4200.0,45.3749,45.4109,45.3749,45.4109,4200.0
2006-10-06 12:05:00,88.29,88.29,88.21,88.22,3900.0,45.4057,45.4057,45.3646,45.3697,3900.0
2006-10-06 12:10:00,88.23,88.28,88.18,88.2,4700.0,45.3749,45.4006,45.3491,45.3594,4700.0
2006-10-06 12:15:00,88.23,88.23,88.08,88.08,2300.0,45.3749,45.3749,45.2977,45.2977,2300.0
2006-10-06 12:20:00,88.02,88.08,87.93,87.94,6200.0,45.2669,45.2977,45.2206,45.2257,6200.0
2006-10-06 12:25:00,87.94,87.96,87.93,87.95,7400.0,45.2257,45.236,45.2206,45.2309,7400.0
2006-10-06 12:30:00,87.93,88.12,87.93,88.08,4400.0,45.2206,45.3183,45.2206,45.2977,4400.0
2006-10-06 12:35:00,88.05,88.08,87.93,87.97,4400.0,45.2823,45.2977,45.2206,45.2411,4400.0
2006-10-06 12:40:00,87.95,88.0,87.95,88.0,1900.0,45.2309,45.2566,45.2309,45.2566,1900.0
2006-10-06 12:45:00,88.03,88.24,88.03,88.21,3000.0,45.272,45.38,45.272,45.3646,3000.0
2006-10-06 12:50:00,88.21,88.21,88.09,88.11,3300.0,45.3646,45.3646,45.3029,45.3131,3300.0
2006-10-06 12:55:00,88.11,88.15,88.11,88.15,1000.0,45.3131,45.3337,45.3131,45.3337,1000.0
2006-10-06 13:00:00,88.13,88.16,88.0,88.03,3800.0,45.3234,45.3389,45.2566,45.272,3800.0
2006-10-06 13:05:00,88.0,88.03,87.98,87.98,5500.0,45.2566,45.272,45.2463,45.2463,5500.0
2006-10-06 13:10:00,87.95,87.99,87.95,87.95,2700.0,45.2309,45.2514,45.2309,45.2309,2700.0
2006-10-06 13:15:00,87.97,88.13,87.97,88.1,3700.0,45.2411,45.3234,45.2411,45.308,3700.0
2006-10-06 13:20:00,88.08,88.09,88.06,88.07,1300.0,45.2977,45.3029,45.2874,45.2926,1300.0
2006-10-06 13:25:00,88.06,88.14,88.01,88.14,4600.0,45.2874,45.3286,45.2617,45.3286,4600.0
2006-10-06 13:30:00,88.15,88.26,88.12,88.25,3400.0,45.3337,45.3903,45.3183,45.3851,3400.0
2006-10-06 13:35:00,88.28,88.29,88.25,88.28,2300.0,45.4006,45.4057,45.3851,45.4006,2300.0
2006-10-06 13:40:00,88.28,88.31,88.19,88.31,4400.0,45.4006,45.416,45.3543,45.416,4400.0
2006-10-06 13:45:00,88.36,88.37,88.29,88.32,2400.0,45.4417,45.4469,45.4057,45.4211,2400.0
2006-10-06 13:50:00,88.38,88.4,88.36,88.39,5200.0,45.452,45.4623,45.4417,45.4571,5200.0
2006-10-06 13:55:00,88.45,88.53,88.45,88.46,4100.0,45.488,45.5291,45.488,45.4931,4100.0
2006-10-06 14:00:00,88.49,88.49,88.32,88.32,4800.0,45.5086,45.5086,45.4211,45.4211,4800.0
2006-10-06 14:05:00,88.33,88.33,88.17,88.19,2200.0,45.4263,45.4263,45.344,45.3543,2200.0
2006-10-06 14:10:00,88.18,88.24,88.17,88.21,2100.0,45.3491,45.38,45.344,45.3646,2100.0
2006-10-06 14:15:00,88.24,88.24,88.19,88.19,1700.0,45.38,45.38,45.3543,45.3543,1700.0
2006-10-06 14:20:00,88.16,88.17,88.08,88.12,2800.0,45.3389,45.344,45.2977,45.3183,2800.0
2006-10-06 14:25:00,88.12,88.12,88.0,88.06,3900.0,45.3183,45.3183,45.2566,45.2874,3900.0
2006-10-06 14:30:00,88.09,88.11,88.06,88.11,2800.0,45.3029,45.3131,45.2874,45.3131,2800.0
2006-10-06 14:35:00,88.12,88.23,88.12,88.2,4500.0,45.3183,45.3749,45.3183,45.3594,4500.0
2006-10-06 14:40:00,88.25,88.38,88.25,88.34,5800.0,45.3851,45.452,45.3851,45.4314,5800.0
2006-10-06 14:45:00,88.34,88.34,88.27,88.34,5000.0,45.4314,45.4314,45.3954,45.4314,5000.0
2006-10-06 14:50:00,88.32,88.35,88.27,88.33,4200.0,45.4211,45.4366,45.3954,45.4263,4200.0
2006-10-06 14:55:00,88.29,88.32,88.22,88.22,6900.0,45.4057,45.4211,45.3697,45.3697,6900.0
2006-10-06 15:00:00,88.25,88.27,88.23,88.24,3400.0,45.3851,45.3954,45.3749,45.38,3400.0
2006-10-06 15:05:00,88.27,88.34,88.26,88.26,5800.0,45.3954,45.4314,45.3903,45.3903,5800.0
2006-10-06 15:10:00,88.26,88.27,88.22,88.23,6400.0,45.3903,45.3954,45.3697,45.3749,6400.0
2006-10-06 15:15:00,88.23,88.23,88.1,88.14,10900.0,45.3749,45.3749,45.308,45.3286,10900.0
2006-10-06 15:20:00,88.14,88.14,88.06,88.11,4200.0,45.3286,45.3286,45.2874,45.3131,4200.0
2006-10-06 15:25:00,88.11,88.11,87.97,88.04,4100.0,45.3131,45.3131,45.2411,45.2771,4100.0
2006-10-06 15:30:00,88.03,88.11,88.03,88.07,6800.0,45.272,45.3131,45.272,45.2926,6800.0
2006-10-06 15:35:00,88.03,88.08,88.01,88.08,6600.0,45.272,45.2977,45.2617,45.2977,6600.0
2006-10-06 15:40:00,88.05,88.05,87.97,87.98,8500.0,45.2823,45.2823,45.2411,45.2463,8500.0
2006-10-06 15:45:00,87.98,88.04,87.98,88.01,7400.0,45.2463,45.2771,45.2463,45.2617,7400.0
2006-10-06 15:50:00,88.0,88.16,87.99,88.16,10200.0,45.2566,45.3389,45.2514,45.3389,10200.0
2006-10-06 15:55:00,88.11,88.18,88.1,88.18,23800.0,45.3131,45.3491,45.308,45.3491,23800.0
2006-10-09 09:30:00,88.29,88.29,88.02,88.21,9500.0,45.4057,45.4057,45.2669,45.3646,9500.0
2006-10-09 09:35:00,88.2,88.2,87.99,87.99,4300.0,45.3594,45.3594,45.2514,45.2514,4300.0
2006-10-09 09:40:00,87.99,88.04,87.5,87.52,7000.0,45.2514,45.2771,44.9994,45.0097,7000.0
2006-10-09 09:45:00,87.61,87.91,87.61,87.87,5200.0,45.056,45.2103,45.056,45.1897,5200.0
2006-10-09 09:50:00,87.87,88.1,87.84,88.08,7300.0,45.1897,45.308,45.1743,45.2977,7300.0
2006-10-09 09:55:00,88.03,88.29,88.0,88.01,9600.0,45.272,45.4057,45.2566,45.2617,9600.0
2006-10-09 10:00:00,87.99,88.29,87.99,88.25,11500.0,45.2514,45.4057,45.2514,45.3851,11500.0
2006-10-09 10:05:00,88.24,88.3,88.07,88.24,8700.0,45.38,45.4109,45.2926,45.38,8700.0
2006-10-09 10:10:00,88.27,88.28,88.08,88.08,2100.0,45.3954,45.4006,45.2977,45.2977,2100.0
2006-10-09 10:15:00,87.98,88.16,87.93,88.0,9900.0,45.2463,45.3389,45.2206,45.2566,9900.0
2006-10-09 10:20:00,88.0,88.02,87.85,87.95,12700.0,45.2566,45.2669,45.1794,45.2309,12700.0
2006-10-09 10:25:00,87.9,87.9,87.68,87.8,8300.0,45.2051,45.2051,45.092,45.1537,8300.0
2006-10-09 10:30:00,87.78,87.79,87.51,87.53,10300.0,45.1434,45.1486,45.0046,45.0149,10300.0
2006-10-09 10:35:00,87.57,87.64,87.57,87.64,16100.0,45.0354,45.0714,45.0354,45.0714,16100.0
2006-10-09 10:40:00,87.64,87.98,87.64,87.98,4500.0,45.0714,45.2463,45.0714,45.2463,4500.0
2006-10-09 10:45:00,87.98,88.15,87.98,88.15,6300.0,45.2463,45.3337,45.2463,45.3337,6300.0
2006-10-09 10:50:00,88.11,88.28,88.09,88.26,10700.0,45.3131,45.4006,45.3029,45.3903,10700.0
2006-10-09 10:55:00,88.28,88.3,88.17,88.17,2500.0,45.4006,45.4109,45.344,45.344,2500.0
2006-10-09 11:00:00,88.16,88.26,88.16,88.23,2700.0,45.3389,45.3903,45.3389,45.3749,2700.0
2006-10-09 11:05:00,88.24,88.27,88.23,88.27,1900.0,45.38,45.3954,45.3749,45.3954,1900.0
2006-10-09 11:10:00,88.24,88.26,88.23,88.26,2300.0,45.38,45.3903,45.3749,45.3903,2300.0
2006-10-09 11:15:00,88.24,88.24,88.24,88.24,500.0,45.38,45.38,45.38,45.38,500.0
2006-10-09 11:20:00,88.27,88.33,88.26,88.27,2900.0,45.3954,45.4263,45.3903,45.3954,2900.0
2006-10-09 11:25:00,88.33,88.33,88.28,88.31,1600.0,45.4263,45.4263,45.4006,45.416,1600.0
2006-10-09 11:30:00,88.29,88.4,88.27,88.4,5200.0,45.4057,45.4623,45.3954,45.4623,5200.0
2006-10-09 11:35:00,88.4,88.59,88.4,88.59,5300.0,45.4623,45.56,45.4623,45.56,5300.0
2006-10-09 11:40:00,88.59,88.8,88.58,88.8,6300.0,45.56,45.668,45.5548,45.668,6300.0
2006-10-09 11:45:00,88.8,88.9,88.8,88.89,5300.0,45.668,45.7194,45.668,45.7143,5300.0
2006-10-09 11:50:00,88.88,88.88,88.61,88.66,8100.0,45.7091,45.7091,45.5703,45.596,8100.0
2006-10-09 11:55:00,88.68,88.68,88.58,88.58,2100.0,45.6063,45.6063,45.5548,45.5548,2100.0
2006-10-09 12:00:00,88.62,88.63,88.57,88.58,4100.0,45.5754,45.5806,45.5497,45.5548,4100.0
2006-10-09 12:05:00,88.56,88.57,88.54,88.57,2500.0,45.5446,45.5497,45.5343,45.5497,2500.0
2006-10-09 12:10:00,88.55,88.59,88.55,88.59,1400.0,45.5394,45.56,45.5394,45.56,1400.0
2006-10-09 12:15:00,88.6,88.63,88.58,88.63,3200.0,45.5651,45.5806,45.5548,45.5806,3200.0
2006-10-09 12:20:00,88.63,88.69,88.63,88.69,4400.0,45.5806,45.6114,45.5806,45.6114,4400.0
2006-10-09 12:25:00,88.7,88.7,88.59,88.6,4500.0,45.6166,45.6166,45.56,45.5651,4500.0
2006-10-09 12:30:00,88.6,88.65,88.6,88.62,4400.0,45.5651,45.5908,45.5651,45.5754,4400.0
2006-10-09 12:35:00,88.62,88.64,88.56,88.56,3600.0,45.5754,45.5857,45.5446,45.5446,3600.0
2006-10-09 12:40:00,88.57,88.65,88.57,88.65,7200.0,45.5497,45.5908,45.5497,45.5908,7200.0
2006-10-09 12:45:00,88.65,88.74,88.62,88.72,8000.0,45.5908,45.6371,45.5754,45.6268,8000.0
2006-10-09 12:50:00,88.72,88.74,88.65,88.65,7700.0,45.6268,45.6371,45.5908,45.5908,7700.0
2006-10-09 12:55:00,88.65,88.65,88.54,88.54,4100.0,45.5908,45.5908,45.5343,45.5343,4100.0
2006-10-09 13:00:00,88.54,88.54,88.51,88.51,2400.0,45.5343,45.5343,45.5189,45.5189,2400.0
2006-10-09 13:05:00,88.51,88.52,88.49,88.49,1200.0,45.5189,45.524,45.5086,45.5086,1200.0
2006-10-09 13:10:00,88.48,88.54,88.47,88.54,5500.0,45.5034,45.5343,45.4983,45.5343,5500.0
2006-10-09 13:15:00,88.56,88.56,88.46,88.46,5500.0,45.5446,45.5446,45.4931,45.4931,5500.0
2006-10-09 13:20:00,88.45,88.45,88.27,88.27,4100.0,45.488,45.488,45.3954,45.3954,4100.0
2006-10-09 13:25:00,88.26,88.39,88.26,88.38,2200.0,45.3903,45.4571,45.3903,45.452,2200.0
2006-10-09 13:30:00,88.37,88.42,88.37,88.4,5100.0,45.4469,45.4726,45.4469,45.4623,5100.0
2006-10-09 13:35:00,88.39,88.41,88.38,88.41,3000.0,45.4571,45.4674,45.452,45.4674,3000.0
2006-10-09 13:40:00,88.4,88.48,88.4,88.45,2200.0,45.4623,45.5034,45.4623,45.488,2200.0
2006-10-09 13:45:00,88.48,88.56,88.48,88.56,4500.0,45.5034,45.5446,45.5034,45.5446,4500.0
2006-10-09 13:50:00,88.57,88.59,88.54,88.57,6000.0,45.5497,45.56,45.5343,45.5497,6000.0
2006-10-09 13:55:00,88.57,88.58,88.47,88.47,5100.0,45.5497,45.5548,45.4983,45.4983,5100.0
2006-10-09 14:00:00,88.46,88.51,88.46,88.49,3800.0,45.4931,45.5189,45.4931,45.5086,3800.0
2006-10-09 14:05:00,88.56,88.56,88.56,88.56,400.0,45.5446,45.5446,45.5446,45.5446,400.0
2006-10-09 14:10:00,88.56,88.68,88.56,88.6,6600.0,45.5446,45.6063,45.5446,45.5651,6600.0
2006-10-09 14:15:00,88.6,88.62,88.53,88.55,4200.0,45.5651,45.5754,45.5291,45.5394,4200.0
2006-10-09 14:20:00,88.55,88.61,88.55,88.61,1600.0,45.5394,45.5703,45.5394,45.5703,1600.0
2006-10-09 14:25:00,88.59,88.7,88.55,88.65,4400.0,45.56,45.6166,45.5394,45.5908,4400.0
2006-10-09 14:30:00,88.69,88.75,88.65,88.68,4600.0,45.6114,45.6423,45.5908,45.6063,4600.0
2006-10-09 14:35:00,88.65,88.66,88.57,88.64,4300.0,45.5908,45.596,45.5497,45.5857,4300.0
2006-10-09 14:40:00,88.63,88.64,88.58,88.61,5200.0,45.5806,45.5857,45.5548,45.5703,5200.0
2006-10-09 14:45:00,88.64,88.68,88.61,88.68,3000.0,45.5857,45.6063,45.5703,45.6063,3000.0
2006-10-09 14:50:00,88.68,88.71,88.63,88.67,10500.0,45.6063,45.6217,45.5806,45.6011,10500.0
2006-10-09 14:55:00,88.71,88.84,88.68,88.8,8900.0,45.6217,45.6886,45.6063,45.668,8900.0
2006-10-09 15:00:00,88.76,88.79,88.72,88.76,3000.0,45.6474,45.6628,45.6268,45.6474,3000.0
2006-10-09 15:05:00,88.76,88.79,88.74,88.74,4500.0,45.6474,45.6628,45.6371,45.6371,4500.0
2006-10-09 15:10:00,88.71,88.87,88.7,88.81,7300.0,45.6217,45.704,45.6166,45.6731,7300.0
2006-10-09 15:15:00,88.81,88.85,88.75,88.8,6000.0,45.6731,45.6937,45.6423,45.668,6000.0
2006-10-09 15:20:00,88.8,88.89,88.77,88.85,6800.0,45.668,45.7143,45.6526,45.6937,6800.0
2006-10-09 15:25:00,88.86,88.88,88.78,88.84,11600.0,45.6988,45.7091,45.6577,45.6886,11600.0
2006-10-09 15:30:00,88.8,88.95,88.8,88.88,11800.0,45.668,45.7451,45.668,45.7091,11800.0
2006-10-09 15:35:00,88.9,88.9,88.79,88.83,11800.0,45.7194,45.7194,45.6628,45.6834,11800.0
2006-10-09 15:40:00,88.84,88.89,88.83,88.89,11700.0,45.6886,45.7143,45.6834,45.7143,11700.0
2006-10-09 15:45:00,88.85,88.92,88.85,88.89,10100.0,45.6937,45.7297,45.6937,45.7143,10100.0
2006-10-09 15:50:00,88.94,88.98,88.88,88.9,20500.0,45.74,45.7606,45.7091,45.7194,20500.0
2006-10-09 15:55:00,88.88,88.9,88.8,88.8,20200.0,45.7091,45.7194,45.668,45.668,20200.0
2006-10-10 09:30:00,88.75,89.02,88.75,89.02,4000.0,45.6423,45.7811,45.6423,45.7811,4000.0
2006-10-10 09:35:00,89.2,89.28,88.87,88.89,5900.0,45.8737,45.9148,45.704,45.7143,5900.0
2006-10-10 09:40:00,88.99,88.99,88.55,88.87,4900.0,45.7657,45.7657,45.5394,45.704,4900.0
2006-10-10 09:45:00,88.84,88.84,88.65,88.74,3200.0,45.6886,45.6886,45.5908,45.6371,3200.0
2006-10-10 09:50:00,88.68,88.82,88.68,88.81,4300.0,45.6063,45.6783,45.6063,45.6731,4300.0
2006-10-10 09:55:00,88.82,88.92,88.65,88.7,11100.0,45.6783,45.7297,45.5908,45.6166,11100.0
2006-10-10 10:00:00,88.65,88.85,88.54,88.6,19500.0,45.5908,45.6937,45.5343,45.5651,19500.0
2006-10-10 10:05:00,88.6,88.84,88.55,88.62,19900.0,45.5651,45.6886,45.5394,45.5754,19900.0
2006-10-10 10:10:00,88.64,88.84,88.58,88.68,9900.0,45.5857,45.6886,45.5548,45.6063,9900.0
2006-10-10 10:15:00,88.73,88.85,88.65,88.85,4900.0,45.632,45.6937,45.5908,45.6937,4900.0
2006-10-10 10:20:00,88.84,88.9,88.75,88.83,5100.0,45.6886,45.7194,45.6423,45.6834,5100.0
2006-10-10 10:25:00,88.88,88.88,88.71,88.71,7500.0,45.7091,45.7091,45.6217,45.6217,7500.0
2006-10-10 10:30:00,88.71,88.81,88.71,88.81,7000.0,45.6217,45.6731,45.6217,45.6731,7000.0
2006-10-10 10:35:00,88.82,89.09,88.82,89.09,15000.0,45.6783,45.8171,45.6783,45.8171,15000.0
2006-10-10 10:40:00,89.11,89.2,89.0,89.0,13900.0,45.8274,45.8737,45.7708,45.7708,13900.0
2006-10-10 10:45:00,89.0,89.12,88.98,88.98,15700.0,45.7708,45.8326,45.7606,45.7606,15700.0
2006-10-10 10:50:00,88.96,88.98,88.88,88.91,6100.0,45.7503,45.7606,45.7091,45.7246,6100.0
2006-10-10 10:55:00,88.9,89.08,88.9,89.06,5900.0,45.7194,45.812,45.7194,45.8017,5900.0
2006-10-10 11:00:00,89.07,89.07,89.0,89.07,3400.0,45.8068,45.8068,45.7708,45.8068,3400.0
2006-10-10 11:05:00,89.05,89.06,88.98,89.0,7800.0,45.7966,45.8017,45.7606,45.7708,7800.0
2006-10-10 11:10:00,88.99,89.06,88.99,89.06,4400.0,45.7657,45.8017,45.7657,45.8017,4400.0
2006-10-10 11:15:00,89.06,89.08,89.0,89.02,7200.0,45.8017,45.812,45.7708,45.7811,7200.0
2006-10-10 11:20:00,89.03,89.16,89.0,89.14,17600.0,45.7863,45.8531,45.7708,45.8428,17600.0
2006-10-10 11:25:00,89.15,89.3,89.11,89.3,14200.0,45.848,45.9251,45.8274,45.9251,14200.0
2006-10-10 11:30:00,89.31,89.32,89.27,89.27,3500.0,45.9303,45.9354,45.9097,45.9097,3500.0
2006-10-10 11:35:00,89.26,89.29,89.2,89.22,8900.0,45.9046,45.92,45.8737,45.884,8900.0
2006-10-10 11:40:00,89.22,89.27,89.2,89.24,5800.0,45.884,45.9097,45.8737,45.8943,5800.0
2006-10-10 11:45:00,89.21,89.25,89.19,89.22,5200.0,45.8788,45.8994,45.8686,45.884,5200.0
2006-10-10 11:50:00,89.23,89.25,89.2,89.21,9100.0,45.8891,45.8994,45.8737,45.8788,9100.0
2006-10-10 11:55:00,89.2,89.22,89.18,89.22,3600.0,45.8737,45.884,45.8634,45.884,3600.0
2006-10-10 12:00:00,89.22,89.26,89.22,89.23,5800.0,45.884,45.9046,45.884,45.8891,5800.0
2006-10-10 12:05:00,89.22,89.23,89.15,89.21,4500.0,45.884,45.8891,45.848,45.8788,4500.0
2006-10-10 12:10:00,89.22,89.24,89.2,89.2,3700.0,45.884,45.8943,45.8737,45.8737,3700.0
2006-10-10 12:15:00,89.2,89.2,88.87,88.87,8200.0,45.8737,45.8737,45.704,45.704,8200.0
2006-10-10 12:20:00,88.88,88.89,88.83,88.84,9300.0,45.7091,45.7143,45.6834,45.6886,9300.0
2006-10-10 12:25:00,88.83,88.83,88.74,88.74,11600.0,45.6834,45.6834,45.6371,45.6371,11600.0
2006-10-10 12:30:00,88.73,88.85,88.65,88.85,14300.0,45.632,45.6937,45.5908,45.6937,14300.0
2006-10-10 12:35:00,88.86,88.97,88.86,88.94,9800.0,45.6988,45.7554,45.6988,45.74,9800.0
2006-10-10 12:40:00,88.93,88.93,88.85,88.86,8200.0,45.7348,45.7348,45.6937,45.6988,8200.0
2006-10-10 12:45:00,88.86,88.87,88.76,88.76,10800.0,45.6988,45.704,45.6474,45.6474,10800.0
2006-10-10 12:50:00,88.75,88.75,88.66,88.74,8600.0,45.6423,45.6423,45.596,45.6371,8600.0
2006-10-10 12:55:00,88.7,88.7,88.61,88.61,1600.0,45.6166,45.6166,45.5703,45.5703,1600.0
2006-10-10 13:00:00,88.62,88.62,88.51,88.55,9500.0,45.5754,45.5754,45.5189,45.5394,9500.0
2006-10-10 13:05:00,88.52,88.52,88.36,88.36,8600.0,45.524,45.524,45.4417,45.4417,8600.0
2006-10-10 13:10:00,88.34,88.35,88.04,88.05,11000.0,45.4314,45.4366,45.2771,45.2823,11000.0
2006-10-10 13:15:00,88.05,88.05,87.83,87.83,15700.0,45.2823,45.2823,45.1691,45.1691,15700.0
2006-10-10 13:20:00,87.82,87.9,87.8,87.85,23200.0,45.164,45.2051,45.1537,45.1794,23200.0
2006-10-10 13:25:00,87.85,87.96,87.81,87.81,15400.0,45.1794,45.236,45.1589,45.1589,15400.0
2006-10-10 13:30:00,87.83,87.98,87.81,87.97,11500.0,45.1691,45.2463,45.1589,45.2411,11500.0
2006-10-10 13:35:00,88.01,88.04,88.0,88.01,11600.0,45.2617,45.2771,45.2566,45.2617,11600.0
2006-10-10 13:40:00,88.02,88.03,87.8,87.81,9500.0,45.2669,45.272,45.1537,45.1589,9500.0
2006-10-10 13:45:00,87.82,87.84,87.78,87.79,6800.0,45.164,45.1743,45.1434,45.1486,6800.0
2006-10-10 13:50:00,87.79,87.79,87.66,87.68,11400.0,45.1486,45.1486,45.0817,45.092,11400.0
2006-10-10 13:55:00,87.67,87.7,87.64,87.68,7200.0,45.0869,45.1023,45.0714,45.092,7200.0
2006-10-10 14:00:00,87.7,87.9,87.69,87.87,10400.0,45.1023,45.2051,45.0971,45.1897,10400.0
2006-10-10 14:05:00,87.86,87.9,87.83,87.88,6200.0,45.1846,45.2051,45.1691,45.1949,6200.0
2006-10-10 14:10:00,87.89,87.99,87.88,87.97,6100.0,45.2,45.2514,45.1949,45.2411,6100.0
2006-10-10 14:15:00,87.99,88.15,87.99,88.14,4900.0,45.2514,45.3337,45.2514,45.3286,4900.0
2006-10-10 14:20:00,88.14,88.21,88.03,88.15,6600.0,45.3286,45.3646,45.272,45.3337,6600.0
2006-10-10 14:25:00,88.19,88.21,88.16,88.2,2200.0,45.3543,45.3646,45.3389,45.3594,2200.0
2006-10-10 14:30:00,88.21,88.41,88.21,88.41,7000.0,45.3646,45.4674,45.3646,45.4674,7000.0
2006-10-10 14:35:00,88.41,88.41,88.36,88.41,5300.0,45.4674,45.4674,45.4417,45.4674,5300.0
2006-10-10 14:40:00,88.4,88.46,88.25,88.27,17000.0,45.4623,45.4931,45.3851,45.3954,17000.0
2006-10-10 14:45:00,88.25,88.45,88.21,88.45,18500.0,45.3851,45.488,45.3646,45.488,18500.0
2006-10-10 14:50:00,88.45,88.47,88.37,88.37,8000.0,45.488,45.4983,45.4469,45.4469,8000.0
2006-10-10 14:55:00,88.37,88.4,88.36,88.37,5100.0,45.4469,45.4623,45.4417,45.4469,5100.0
2006-10-10 15:00:00,88.38,88.63,88.36,88.58,15800.0,45.452,45.5806,45.4417,45.5548,15800.0
2006-10-10 15:05:00,88.58,88.71,88.58,88.66,8700.0,45.5548,45.6217,45.5548,45.596,8700.0
2006-10-10 15:10:00,88.71,88.71,88.42,88.42,8300.0,45.6217,45.6217,45.4726,45.4726,8300.0
2006-10-10 15:15:00,88.42,88.46,88.3,88.4,8200.0,45.4726,45.4931,45.4109,45.4623,8200.0
2006-10-10 15:20:00,88.39,88.5,88.34,88.5,5800.0,45.4571,45.5137,45.4314,45.5137,5800.0
2006-10-10 15:25:00,88.49,88.63,88.49,88.52,5400.0,45.5086,45.5806,45.5086,45.524,5400.0
2006-10-10 15:30:00,88.55,88.56,88.42,88.42,7500.0,45.5394,45.5446,45.4726,45.4726,7500.0
2006-10-10 15:35:00,88.42,88.43,88.36,88.43,8800.0,45.4726,45.4777,45.4417,45.4777,8800.0
2006-10-10 15:40:00,88.42,88.55,88.42,88.55,8200.0,45.4726,45.5394,45.4726,45.5394,8200.0
2006-10-10 15:45:00,88.57,88.75,88.56,88.71,7700.0,45.5497,45.6423,45.5446,45.6217,7700.0
2006-10-10 15:50:00,88.69,88.7,88.6,88.66,7900.0,45.6114,45.6166,45.5651,45.596,7900.0
2006-10-10 15:55:00,88.66,88.67,88.49,88.49,11000.0,45.596,45.6011,45.5086,45.5086,11000.0
2006-10-11 09:30:00,88.5,88.75,88.5,88.75,3800.0,45.5137,45.6423,45.5137,45.6423,3800.0
2006-10-11 09:35:00,88.8,88.86,88.46,88.53,2800.0,45.668,45.6988,45.4931,45.5291,2800.0
2006-10-11 09:40:00,88.53,88.55,88.32,88.46,7600.0,45.5291,45.5394,45.4211,45.4931,7600.0
2006-10-11 09:45:00,88.4,88.56,88.38,88.56,4200.0,45.4623,45.5446,45.452,45.5446,4200.0
2006-10-11 09:50:00,88.64,88.72,88.5,88.71,3900.0,45.5857,45.6268,45.5137,45.6217,3900.0
2006-10-11 09:55:00,88.67,88.83,88.56,88.64,11400.0,45.6011,45.6834,45.5446,45.5857,11400.0
2006-10-11 10:00:00,88.66,88.93,88.66,88.86,10000.0,45.596,45.7348,45.596,45.6988,10000.0
2006-10-11 10:05:00,88.92,89.18,88.86,89.1,15000.0,45.7297,45.8634,45.6988,45.8223,15000.0
2006-10-11 10:10:00,89.11,89.39,89.11,89.32,14800.0,45.8274,45.9714,45.8274,45.9354,14800.0
2006-10-11 10:15:00,89.33,89.42,89.31,89.42,8300.0,45.9406,45.9868,45.9303,45.9868,8300.0
2006-10-11 10:20:00,89.45,89.5,89.39,89.39,11700.0,46.0023,46.028,45.9714,45.9714,11700.0
2006-10-11 10:25:00,89.38,89.4,89.32,89.4,5600.0,45.9663,45.9766,45.9354,45.9766,5600.0
2006-10-11 10:30:00,89.4,89.49,89.34,89.44,12400.0,45.9766,46.0228,45.9457,45.9971,12400.0
2006-10-11 10:35:00,89.47,89.47,89.42,89.46,4400.0,46.0126,46.0126,45.9868,46.0074,4400.0
2006-10-11 10:40:00,89.47,89.47,89.32,89.46,8000.0,46.0126,46.0126,45.9354,46.0074,8000.0
2006-10-11 10:45:00,89.46,89.47,89.4,89.4,7600.0,46.0074,46.0126,45.9766,45.9766,7600.0
2006-10-11 10:50:00,89.4,89.42,89.31,89.41,13300.0,45.9766,45.9868,45.9303,45.9817,13300.0
2006-10-11 10:55:00,89.41,89.43,89.38,89.43,10700.0,45.9817,45.992,45.9663,45.992,10700.0
2006-10-11 11:00:00,89.43,89.47,89.4,89.47,20000.0,45.992,46.0126,45.9766,46.0126,20000.0
2006-10-11 11:05:00,89.46,89.46,89.3,89.32,25100.0,46.0074,46.0074,45.9251,45.9354,25100.0
2006-10-11 11:10:00,89.31,89.4,89.3,89.38,8900.0,45.9303,45.9766,45.9251,45.9663,8900.0
2006-10-11 11:15:00,89.38,89.41,89.38,89.4,8400.0,45.9663,45.9817,45.9663,45.9766,8400.0
2006-10-11 11:20:00,89.41,89.64,89.41,89.59,28600.0,45.9817,46.1,45.9817,46.0743,28600.0
2006-10-11 11:25:00,89.59,89.63,89.55,89.59,5900.0,46.0743,46.0948,46.0537,46.0743,5900.0
2006-10-11 11:30:00,89.59,89.59,89.52,89.53,10400.0,46.0743,46.0743,46.0383,46.0434,10400.0
2006-10-11 11:35:00,89.52,89.58,89.51,89.58,8500.0,46.0383,46.0691,46.0331,46.0691,8500.0
2006-10-11 11:40:00,89.58,89.59,89.52,89.54,14100.0,46.0691,46.0743,46.0383,46.0486,14100.0
2006-10-11 11:45:00,89.54,89.54,89.51,89.51,3800.0,46.0486,46.0486,46.0331,46.0331,3800.0
2006-10-11 11:50:00,89.49,89.5,89.46,89.47,4600.0,46.0228,46.028,46.0074,46.0126,4600.0
2006-10-11 11:55:00,89.49,89.52,89.48,89.51,5200.0,46.0228,46.0383,46.0177,46.0331,5200.0
2006-10-11 12:00:00,89.51,89.53,89.47,89.48,4500.0,46.0331,46.0434,46.0126,46.0177,4500.0
2006-10-11 12:05:00,89.48,89.48,89.36,89.38,5600.0,46.0177,46.0177,45.956,45.9663,5600.0
2006-10-11 12:10:00,89.39,89.43,89.39,89.43,4300.0,45.9714,45.992,45.9714,45.992,4300.0
2006-10-11 12:15:00,89.44,89.46,89.4,89.41,7500.0,45.9971,46.0074,45.9766,45.9817,7500.0
2006-10-11 12:20:00,89.41,89.41,89.33,89.37,6100.0,45.9817,45.9817,45.9406,45.9611,6100.0
2006-10-11 12:25:00,89.35,89.36,89.33,89.34,3700.0,45.9508,45.956,45.9406,45.9457,3700.0
2006-10-11 12:30:00,89.33,89.42,89.32,89.4,12300.0,45.9406,45.9868,45.9354,45.9766,12300.0
2006-10-11 12:35:00,89.42,89.43,89.37,89.4,9100.0,45.9868,45.992,45.9611,45.9766,9100.0
2006-10-11 12:40:00,89.4,89.46,89.38,89.46,14400.0,45.9766,46.0074,45.9663,46.0074,14400.0
2006-10-11 12:45:00,89.46,89.49,89.46,89.47,4100.0,46.0074,46.0228,46.0074,46.0126,4100.0
2006-10-11 12:50:00,89.47,89.65,89.47,89.62,10300.0,46.0126,46.1051,46.0126,46.0897,10300.0
2006-10-11 12:55:00,89.62,89.62,89.53,89.55,5800.0,46.0897,46.0897,46.0434,46.0537,5800.0
2006-10-11 13:00:00,89.53,89.6,89.49,89.57,5500.0,46.0434,46.0794,46.0228,46.064,5500.0
2006-10-11 13:05:00,89.56,89.67,89.55,89.62,5600.0,46.0588,46.1154,46.0537,46.0897,5600.0
2006-10-11 13:10:00,89.62,89.67,89.61,89.67,4300.0,46.0897,46.1154,46.0846,46.1154,4300.0
2006-10-11 13:15:00,89.66,89.76,89.66,89.76,7800.0,46.1103,46.1617,46.1103,46.1617,7800.0
2006-10-11 13:20:00,89.72,89.75,89.71,89.73,1300.0,46.1411,46.1566,46.136,46.1463,1300.0
2006-10-11 13:25:00,89.72,89.72,89.66,89.68,3500.0,46.1411,46.1411,46.1103,46.1206,3500.0
2006-10-11 13:30:00,89.68,89.68,89.6,89.6,2900.0,46.1206,46.1206,46.0794,46.0794,2900.0
2006-10-11 13:35:00,89.6,89.63,89.58,89.59,4200.0,46.0794,46.0948,46.0691,46.0743,4200.0
2006-10-11 13:40:00,89.59,89.66,89.56,89.65,25600.0,46.0743,46.1103,46.0588,46.1051,25600.0
2006-10-11 13:45:00,89.66,89.69,89.65,89.65,6800.0,46.1103,46.1257,46.1051,46.1051,6800.0
2006-10-11 13:50:00,89.64,89.64,89.58,89.58,3700.0,46.1,46.1,46.0691,46.0691,3700.0
2006-10-11 13:55:00,89.59,89.6,89.58,89.58,3600.0,46.0743,46.0794,46.0691,46.0691,3600.0
2006-10-11 14:00:00,89.61,89.61,89.3,89.3,50800.0,46.0846,46.0846,45.9251,45.9251,50800.0
2006-10-11 14:05:00,89.27,89.27,88.99,89.0,12300.0,45.9097,45.9097,45.7657,45.7708,12300.0
2006-10-11 14:10:00,89.0,89.22,89.0,89.19,19800.0,45.7708,45.884,45.7708,45.8686,19800.0
2006-10-11 14:15:00,89.17,89.17,89.03,89.03,26300.0,45.8583,45.8583,45.7863,45.7863,26300.0
2006-10-11 14:20:00,89.03,89.05,88.91,88.93,52900.0,45.7863,45.7966,45.7246,45.7348,52900.0
2006-10-11 14:25:00,88.92,89.12,88.92,89.12,7400.0,45.7297,45.8326,45.7297,45.8326,7400.0
2006-10-11 14:30:00,89.11,89.17,89.08,89.1,6500.0,45.8274,45.8583,45.812,45.8223,6500.0
2006-10-11 14:35:00,89.09,89.09,88.9,88.9,5300.0,45.8171,45.8171,45.7194,45.7194,5300.0
2006-10-11 14:40:00,88.9,88.9,88.8,88.8,7600.0,45.7194,45.7194,45.668,45.668,7600.0
2006-10-11 14:45:00,88.78,88.88,88.78,88.84,6700.0,45.6577,45.7091,45.6577,45.6886,6700.0
2006-10-11 14:50:00,88.83,88.89,88.67,88.89,34600.0,45.6834,45.7143,45.6011,45.7143,34600.0
2006-10-11 14:55:00,88.89,89.02,88.88,88.93,12200.0,45.7143,45.7811,45.7091,45.7348,12200.0
2006-10-11 15:00:00,88.93,88.93,88.71,88.71,19000.0,45.7348,45.7348,45.6217,45.6217,19000.0
2006-10-11 15:05:00,88.75,88.84,88.68,88.73,25700.0,45.6423,45.6886,45.6063,45.632,25700.0
2006-10-11 15:10:00,88.79,89.01,88.68,88.99,8000.0,45.6628,45.776,45.6063,45.7657,8000.0
2006-10-11 15:15:00,89.15,89.15,88.93,88.93,9000.0,45.848,45.848,45.7348,45.7348,9000.0
2006-10-11 15:20:00,88.96,89.0,88.79,88.81,12900.0,45.7503,45.7708,45.6628,45.6731,12900.0
2006-10-11 15:25:00,88.81,88.94,88.8,88.87,13900.0,45.6731,45.74,45.668,45.704,13900.0
2006-10-11 15:30:00,88.9,89.08,88.9,89.05,17000.0,45.7194,45.812,45.7194,45.7966,17000.0
2006-10-11 15:35:00,89.08,89.21,89.02,89.13,13300.0,45.812,45.8788,45.7811,45.8377,13300.0
2006-10-11 15:40:00,89.13,89.17,89.07,89.15,28400.0,45.8377,45.8583,45.8068,45.848,28400.0
2006-10-11 15:45:00,89.14,89.25,89.1,89.25,10800.0,45.8428,45.8994,45.8223,45.8994,10800.0
2006-10-11 15:50:00,89.25,89.3,89.2,89.2,16600.0,45.8994,45.9251,45.8737,45.8737,16600.0
2006-10-11 15:55:00,89.19,89.28,89.11,89.25,19800.0,45.8686,45.9148,45.8274,45.8994,19800.0
2006-10-12 09:30:00,89.31,89.31,89.01,89.15,16300.0,45.9303,45.9303,45.776,45.848,16300.0
2006-10-12 09:35:00,89.27,89.51,89.16,89.51,5200.0,45.9097,46.0331,45.8531,46.0331,5200.0
2006-10-12 09:40:00,89.4,89.61,89.34,89.53,8200.0,45.9766,46.0846,45.9457,46.0434,8200.0
2006-10-12 09:45:00,89.51,89.51,89.37,89.39,3700.0,46.0331,46.0331,45.9611,45.9714,3700.0
2006-10-12 09:50:00,89.4,89.49,89.33,89.33,2500.0,45.9766,46.0228,45.9406,45.9406,2500.0
2006-10-12 09:55:00,89.42,89.5,89.38,89.45,3400.0,45.9868,46.028,45.9663,46.0023,3400.0
2006-10-12 10:00:00,89.45,89.62,89.45,89.58,4900.0,46.0023,46.0897,46.0023,46.0691,4900.0
2006-10-12 10:05:00,89.58,89.58,89.26,89.45,6500.0,46.0691,46.0691,45.9046,46.0023,6500.0
2006-10-12 10:10:00,89.45,89.63,89.42,89.6,7700.0,46.0023,46.0948,45.9868,46.0794,7700.0
2006-10-12 10:15:00,89.6,89.63,89.52,89.53,8500.0,46.0794,46.0948,46.0383,46.0434,8500.0
2006-10-12 10:20:00,89.51,89.69,89.51,89.55,6900.0,46.0331,46.1257,46.0331,46.0537,6900.0
2006-10-12 10:25:00,89.54,89.58,89.51,89.54,7000.0,46.0486,46.0691,46.0331,46.0486,7000.0
2006-10-12 10:30:00,89.53,89.53,89.36,89.41,5700.0,46.0434,46.0434,45.956,45.9817,5700.0
2006-10-12 10:35:00,89.41,89.48,89.34,89.43,5300.0,45.9817,46.0177,45.9457,45.992,5300.0
2006-10-12 10:40:00,89.46,89.46,89.21,89.23,3800.0,46.0074,46.0074,45.8788,45.8891,3800.0
2006-10-12 10:45:00,89.23,89.23,88.81,88.81,8200.0,45.8891,45.8891,45.6731,45.6731,8200.0
2006-10-12 10:50:00,88.78,88.83,88.61,88.64,10600.0,45.6577,45.6834,45.5703,45.5857,10600.0
2006-10-12 10:55:00,88.64,88.97,88.63,88.92,10000.0,45.5857,45.7554,45.5806,45.7297,10000.0
2006-10-12 11:00:00,88.89,89.0,88.83,88.98,2800.0,45.7143,45.7708,45.6834,45.7606,2800.0
2006-10-12 11:05:00,88.95,89.09,88.93,89.0,6400.0,45.7451,45.8171,45.7348,45.7708,6400.0
2006-10-12 11:10:00,89.04,89.15,89.01,89.15,2300.0,45.7914,45.848,45.776,45.848,2300.0
2006-10-12 11:15:00,89.14,89.25,89.14,89.25,3400.0,45.8428,45.8994,45.8428,45.8994,3400.0
2006-10-12 11:20:00,89.28,89.4,89.28,89.38,5200.0,45.9148,45.9766,45.9148,45.9663,5200.0
2006-10-12 11:25:00,89.39,89.54,89.37,89.54,5400.0,45.9714,46.0486,45.9611,46.0486,5400.0
2006-10-12 11:30:00,89.55,89.57,89.44,89.44,2500.0,46.0537,46.064,45.9971,45.9971,2500.0
2006-10-12 11:35:00,89.49,89.49,89.4,89.4,2400.0,46.0228,46.0228,45.9766,45.9766,2400.0
2006-10-12 11:40:00,89.39,89.53,89.33,89.48,13700.0,45.9714,46.0434,45.9406,46.0177,13700.0
2006-10-12 11:45:00,89.49,89.49,89.36,89.4,3800.0,46.0228,46.0228,45.956,45.9766,3800.0
2006-10-12 11:50:00,89.41,89.49,89.4,89.49,800.0,45.9817,46.0228,45.9766,46.0228,800.0
2006-10-12 11:55:00,89.5,89.52,89.48,89.51,7500.0,46.028,46.0383,46.0177,46.0331,7500.0
2006-10-12 12:00:00,89.49,89.5,89.47,89.47,2900.0,46.0228,46.028,46.0126,46.0126,2900.0
2006-10-12 12:05:00,89.44,89.48,89.43,89.43,2100.0,45.9971,46.0177,45.992,45.992,2100.0
2006-10-12 12:10:00,89.44,89.44,89.38,89.39,3100.0,45.9971,45.9971,45.9663,45.9714,3100.0
2006-10-12 12:15:00,89.39,89.45,89.37,89.45,1600.0,45.9714,46.0023,45.9611,46.0023,1600.0
2006-10-12 12:20:00,89.45,89.48,89.43,89.44,2200.0,46.0023,46.0177,45.992,45.9971,2200.0
2006-10-12 12:25:00,89.48,89.48,89.37,89.37,5000.0,46.0177,46.0177,45.9611,45.9611,5000.0
2006-10-12 12:30:00,89.39,89.43,89.39,89.42,1300.0,45.9714,45.992,45.9714,45.9868,1300.0
2006-10-12 12:35:00,89.39,89.39,89.34,89.34,2000.0,45.9714,45.9714,45.9457,45.9457,2000.0
2006-10-12 12:40:00,89.35,89.35,89.32,89.35,4900.0,45.9508,45.9508,45.9354,45.9508,4900.0
2006-10-12 12:45:00,89.35,89.37,89.34,89.36,4900.0,45.9508,45.9611,45.9457,45.956,4900.0
2006-10-12 12:50:00,89.36,89.36,89.32,89.32,800.0,45.956,45.956,45.9354,45.9354,800.0
2006-10-12 12:55:00,89.32,89.38,89.32,89.38,3000.0,45.9354,45.9663,45.9354,45.9663,3000.0
2006-10-12 13:00:00,89.39,89.39,89.37,89.37,500.0,45.9714,45.9714,45.9611,45.9611,500.0
2006-10-12 13:05:00,89.37,89.38,89.35,89.38,2600.0,45.9611,45.9663,45.9508,45.9663,2600.0
2006-10-12 13:10:00,89.39,89.39,89.35,89.36,1700.0,45.9714,45.9714,45.9508,45.956,1700.0
2006-10-12 13:15:00,89.36,89.46,89.36,89.46,4000.0,45.956,46.0074,45.956,46.0074,4000.0
2006-10-12 13:20:00,89.46,89.46,89.39,89.4,1100.0,46.0074,46.0074,45.9714,45.9766,1100.0
2006-10-12 13:25:00,89.41,89.44,89.4,89.43,1800.0,45.9817,45.9971,45.9766,45.992,1800.0
2006-10-12 13:30:00,89.44,89.45,89.42,89.44,1500.0,45.9971,46.0023,45.9868,45.9971,1500.0
2006-10-12 13:35:00,89.4,89.4,89.33,89.33,5000.0,45.9766,45.9766,45.9406,45.9406,5000.0
2006-10-12 13:40:00,89.33,89.34,89.29,89.31,1800.0,45.9406,45.9457,45.92,45.9303,1800.0
2006-10-12 13:45:00,89.31,89.31,89.28,89.28,600.0,45.9303,45.9303,45.9148,45.9148,600.0
2006-10-12 13:50:00,89.28,89.33,89.27,89.33,1400.0,45.9148,45.9406,45.9097,45.9406,1400.0
2006-10-12 13:55:00,89.34,89.38,89.31,89.37,1300.0,45.9457,45.9663,45.9303,45.9611,1300.0
2006-10-12 14:00:00,89.37,89.48,89.36,89.43,2300.0,45.9611,46.0177,45.956,45.992,2300.0
2006-10-12 14:05:00,89.48,89.53,89.46,89.53,900.0,46.0177,46.0434,46.0074,46.0434,900.0
2006-10-12 14:10:00,89.53,89.58,89.49,89.51,3500.0,46.0434,46.0691,46.0228,46.0331,3500.0
2006-10-12 14:15:00,89.53,89.54,89.47,89.49,5500.0,46.0434,46.0486,46.0126,46.0228,5500.0
2006-10-12 14:20:00,89.48,89.48,89.44,89.46,8100.0,46.0177,46.0177,45.9971,46.0074,8100.0
2006-10-12 14:25:00,89.47,89.49,89.45,89.48,35700.0,46.0126,46.0228,46.0023,46.0177,35700.0
2006-10-12 14:30:00,89.47,89.49,89.46,89.47,5900.0,46.0126,46.0228,46.0074,46.0126,5900.0
2006-10-12 14:35:00,89.47,89.49,89.46,89.48,2500.0,46.0126,46.0228,46.0074,46.0177,2500.0
2006-10-12 14:40:00,89.49,89.49,89.44,89.44,1700.0,46.0228,46.0228,45.9971,45.9971,1700.0
2006-10-12 14:45:00,89.47,89.49,89.46,89.49,2400.0,46.0126,46.0228,46.0074,46.0228,2400.0
2006-10-12 14:50:00,89.47,89.49,89.41,89.41,4200.0,46.0126,46.0228,45.9817,45.9817,4200.0
2006-10-12 14:55:00,89.45,89.49,89.44,89.49,3500.0,46.0023,46.0228,45.9971,46.0228,3500.0
2006-10-12 15:00:00,89.47,89.49,89.47,89.49,500.0,46.0126,46.0228,46.0126,46.0228,500.0
2006-10-12 15:05:00,89.49,89.51,89.47,89.5,19600.0,46.0228,46.0331,46.0126,46.028,19600.0
2006-10-12 15:10:00,89.52,89.55,89.46,89.55,9900.0,46.0383,46.0537,46.0074,46.0537,9900.0
2006-10-12 15:15:00,89.55,89.55,89.5,89.5,7300.0,46.0537,46.0537,46.028,46.028,7300.0
2006-10-12 15:20:00,89.51,89.61,89.5,89.58,15400.0,46.0331,46.0846,46.028,46.0691,15400.0
2006-10-12 15:25:00,89.57,89.61,89.53,89.54,8400.0,46.064,46.0846,46.0434,46.0486,8400.0
2006-10-12 15:30:00,89.53,89.6,89.51,89.6,8500.0,46.0434,46.0794,46.0331,46.0794,8500.0
2006-10-12 15:35:00,89.63,89.64,89.52,89.55,9200.0,46.0948,46.1,46.0383,46.0537,9200.0
2006-10-12 15:40:00,89.57,89.6,89.44,89.48,13800.0,46.064,46.0794,45.9971,46.0177,13800.0
2006-10-12 15:45:00,89.5,89.5,89.46,89.49,9400.0,46.028,46.028,46.0074,46.0228,9400.0
2006-10-12 15:50:00,89.49,89.56,89.47,89.55,16400.0,46.0228,46.0588,46.0126,46.0537,16400.0
2006-10-12 15:55:00,89.55,89.56,89.5,89.5,44000.0,46.0537,46.0588,46.028,46.028,44000.0
2006-10-13 09:30:00,89.1,89.34,89.04,89.11,10700.0,45.8223,45.9457,45.7914,45.8274,10700.0
2006-10-13 09:35:00,89.06,89.34,89.04,89.28,4400.0,45.8017,45.9457,45.7914,45.9148,4400.0
2006-10-13 09:40:00,89.19,89.25,88.92,89.03,7600.0,45.8686,45.8994,45.7297,45.7863,7600.0
2006-10-13 09:45:00,89.01,89.2,88.82,88.9,11700.0,45.776,45.8737,45.6783,45.7194,11700.0
2006-10-13 09:50:00,88.91,88.91,88.72,88.84,9800.0,45.7246,45.7246,45.6268,45.6886,9800.0
2006-10-13 09:55:00,88.83,88.83,88.51,88.62,14200.0,45.6834,45.6834,45.5189,45.5754,14200.0
2006-10-13 10:00:00,88.59,88.72,88.42,88.5,38700.0,45.56,45.6268,45.4726,45.5137,38700.0
2006-10-13 10:05:00,88.49,88.59,88.48,88.56,9800.0,45.5086,45.56,45.5034,45.5446,9800.0
2006-10-13 10:10:00,88.5,88.55,88.4,88.45,8800.0,45.5137,45.5394,45.4623,45.488,8800.0
2006-10-13 10:15:00,88.49,88.59,88.46,88.59,13900.0,45.5086,45.56,45.4931,45.56,13900.0
2006-10-13 10:20:00,88.59,88.65,88.57,88.62,9300.0,45.56,45.5908,45.5497,45.5754,9300.0
2006-10-13 10:25:00,88.62,88.86,88.62,88.85,24700.0,45.5754,45.6988,45.5754,45.6937,24700.0
2006-10-13 10:30:00,88.75,88.85,88.71,88.76,74700.0,45.6423,45.6937,45.6217,45.6474,74700.0
2006-10-13 10:35:00,88.79,88.82,88.7,88.77,18600.0,45.6628,45.6783,45.6166,45.6526,18600.0
2006-10-13 10:40:00,88.77,88.87,88.75,88.84,15000.0,45.6526,45.704,45.6423,45.6886,15000.0
2006-10-13 10:45:00,88.86,89.14,88.86,89.07,7200.0,45.6988,45.8428,45.6988,45.8068,7200.0
2006-10-13 10:50:00,89.08,89.11,89.08,89.08,5700.0,45.812,45.8274,45.812,45.812,5700.0
2006-10-13 10:55:00,89.06,89.08,88.98,89.04,4300.0,45.8017,45.812,45.7606,45.7914,4300.0
2006-10-13 11:00:00,89.12,89.12,88.99,89.01,4400.0,45.8326,45.8326,45.7657,45.776,4400.0
2006-10-13 11:05:00,89.01,89.01,88.89,88.89,7900.0,45.776,45.776,45.7143,45.7143,7900.0
2006-10-13 11:10:00,88.88,88.98,88.88,88.97,2700.0,45.7091,45.7606,45.7091,45.7554,2700.0
2006-10-13 11:15:00,89.0,89.08,89.0,89.02,3500.0,45.7708,45.812,45.7708,45.7811,3500.0
2006-10-13 11:20:00,89.03,89.04,88.98,88.98,2500.0,45.7863,45.7914,45.7606,45.7606,2500.0
2006-10-13 11:25:00,88.98,88.99,88.94,88.97,4900.0,45.7606,45.7657,45.74,45.7554,4900.0
2006-10-13 11:30:00,88.98,88.98,88.83,88.9,6500.0,45.7606,45.7606,45.6834,45.7194,6500.0
2006-10-13 11:35:00,88.91,88.97,88.9,88.93,2500.0,45.7246,45.7554,45.7194,45.7348,2500.0
2006-10-13 11:40:00,88.91,88.94,88.85,88.85,2500.0,45.7246,45.74,45.6937,45.6937,2500.0
2006-10-13 11:45:00,88.86,88.9,88.84,88.87,1600.0,45.6988,45.7194,45.6886,45.704,1600.0
2006-10-13 11:50:00,88.9,88.96,88.87,88.95,4300.0,45.7194,45.7503,45.704,45.7451,4300.0
2006-10-13 11:55:00,88.95,88.98,88.82,88.86,33600.0,45.7451,45.7606,45.6783,45.6988,33600.0
2006-10-13 12:00:00,88.85,88.89,88.85,88.87,14700.0,45.6937,45.7143,45.6937,45.704,14700.0
2006-10-13 12:05:00,88.87,88.91,88.87,88.9,2900.0,45.704,45.7246,45.704,45.7194,2900.0
2006-10-13 12:10:00,88.9,88.9,88.82,88.87,9900.0,45.7194,45.7194,45.6783,45.704,9900.0
2006-10-13 12:15:00,88.86,88.92,88.84,88.92,4800.0,45.6988,45.7297,45.6886,45.7297,4800.0
2006-10-13 12:20:00,88.92,88.92,88.82,88.91,11200.0,45.7297,45.7297,45.6783,45.7246,11200.0
2006-10-13 12:25:00,88.9,89.0,88.89,88.93,28300.0,45.7194,45.7708,45.7143,45.7348,28300.0
2006-10-13 12:30:00,88.92,89.0,88.9,89.0,5300.0,45.7297,45.7708,45.7194,45.7708,5300.0
2006-10-13 12:35:00,89.02,89.02,88.88,88.98,26200.0,45.7811,45.7811,45.7091,45.7606,26200.0
2006-10-13 12:40:00,88.98,88.99,88.87,88.94,5700.0,45.7606,45.7657,45.704,45.74,5700.0
2006-10-13 12:45:00,88.92,88.97,88.85,88.95,12300.0,45.7297,45.7554,45.6937,45.7451,12300.0
2006-10-13 12:50:00,88.95,88.98,88.91,88.97,3300.0,45.7451,45.7606,45.7246,45.7554,3300.0
2006-10-13 12:55:00,88.97,88.98,88.91,88.91,3400.0,45.7554,45.7606,45.7246,45.7246,3400.0
2006-10-13 13:00:00,88.92,88.93,88.83,88.83,10100.0,45.7297,45.7348,45.6834,45.6834,10100.0
2006-10-13 13:05:00,88.83,88.85,88.8,88.81,12400.0,45.6834,45.6937,45.668,45.6731,12400.0
2006-10-13 13:10:00,88.81,88.89,88.8,88.82,5600.0,45.6731,45.7143,45.668,45.6783,5600.0
2006-10-13 13:15:00,88.87,88.97,88.87,88.92,6100.0,45.704,45.7554,45.704,45.7297,6100.0
2006-10-13 13:20:00,88.96,88.99,88.93,88.93,6100.0,45.7503,45.7657,45.7348,45.7348,6100.0
2006-10-13 13:25:00,88.98,89.01,88.83,88.83,9500.0,45.7606,45.776,45.6834,45.6834,9500.0
2006-10-13 13:30:00,88.84,88.9,88.83,88.83,6100.0,45.6886,45.7194,45.6834,45.6834,6100.0
2006-10-13 13:35:00,88.84,88.92,88.83,88.92,4700.0,45.6886,45.7297,45.6834,45.7297,4700.0
2006-10-13 13:40:00,88.92,88.94,88.88,88.92,3800.0,45.7297,45.74,45.7091,45.7297,3800.0
2006-10-13 13:45:00,88.92,88.94,88.92,88.93,2200.0,45.7297,45.74,45.7297,45.7348,2200.0
2006-10-13 13:50:00,88.94,88.97,88.91,88.94,6000.0,45.74,45.7554,45.7246,45.74,6000.0
2006-10-13 13:55:00,88.95,88.97,88.91,88.93,5500.0,45.7451,45.7554,45.7246,45.7348,5500.0
2006-10-13 14:00:00,88.93,88.98,88.91,88.95,10200.0,45.7348,45.7606,45.7246,45.7451,10200.0
2006-10-13 14:05:00,88.96,88.96,88.89,88.89,14000.0,45.7503,45.7503,45.7143,45.7143,14000.0
2006-10-13 14:10:00,88.89,88.9,88.86,88.87,3800.0,45.7143,45.7194,45.6988,45.704,3800.0
2006-10-13 14:15:00,88.86,88.93,88.85,88.87,6800.0,45.6988,45.7348,45.6937,45.704,6800.0
2006-10-13 14:20:00,88.87,88.94,88.84,88.91,5200.0,45.704,45.74,45.6886,45.7246,5200.0
2006-10-13 14:25:00,88.94,89.01,88.9,88.93,6400.0,45.74,45.776,45.7194,45.7348,6400.0
2006-10-13 14:30:00,88.92,88.97,88.91,88.92,4500.0,45.7297,45.7554,45.7246,45.7297,4500.0
2006-10-13 14:35:00,88.92,88.97,88.89,88.96,8100.0,45.7297,45.7554,45.7143,45.7503,8100.0
2006-10-13 14:40:00,88.97,89.0,88.94,88.96,6000.0,45.7554,45.7708,45.74,45.7503,6000.0
2006-10-13 14:45:00,88.94,88.94,88.89,88.89,5300.0,45.74,45.74,45.7143,45.7143,5300.0
2006-10-13 14:50:00,88.89,88.97,88.89,88.93,12500.0,45.7143,45.7554,45.7143,45.7348,12500.0
2006-10-13 14:55:00,88.93,88.93,88.85,88.86,10000.0,45.7348,45.7348,45.6937,45.6988,10000.0
2006-10-13 15:00:00,88.9,88.93,88.88,88.88,8200.0,45.7194,45.7348,45.7091,45.7091,8200.0
2006-10-13 15:05:00,88.88,88.96,88.86,88.89,10800.0,45.7091,45.7503,45.6988,45.7143,10800.0
2006-10-13 15:10:00,88.92,88.92,88.86,88.89,6300.0,45.7297,45.7297,45.6988,45.7143,6300.0
2006-10-13 15:15:00,88.89,88.91,88.86,88.89,5300.0,45.7143,45.7246,45.6988,45.7143,5300.0
2006-10-13 15:20:00,88.9,88.98,88.88,88.89,7200.0,45.7194,45.7606,45.7091,45.7143,7200.0
2006-10-13 15:25:00,88.89,88.89,88.76,88.76,20100.0,45.7143,45.7143,45.6474,45.6474,20100.0
2006-10-13 15:30:00,88.79,88.83,88.77,88.81,5500.0,45.6628,45.6834,45.6526,45.6731,5500.0
2006-10-13 15:35:00,88.81,88.97,88.72,88.75,7200.0,45.6731,45.7554,45.6268,45.6423,7200.0
2006-10-13 15:40:00,88.75,88.8,88.75,88.8,7700.0,45.6423,45.668,45.6423,45.668,7700.0
2006-10-13 15:45:00,88.78,88.97,88.78,88.97,10300.0,45.6577,45.7554,45.6577,45.7554,10300.0
2006-10-13 15:50:00,88.97,88.97,88.9,88.93,30600.0,45.7554,45.7554,45.7194,45.7348,30600.0
2006-10-13 15:55:00,88.9,88.95,88.84,88.9,28300.0,45.7194,45.7451,45.6886,45.7194,28300.0
2006-10-16 09:30:00,88.9,89.11,88.9,88.91,5500.0,45.7194,45.8274,45.7194,45.7246,5500.0
2006-10-16 09:35:00,88.97,89.11,88.91,88.95,2900.0,45.7554,45.8274,45.7246,45.7451,2900.0
2006-10-16 09:40:00,89.04,89.33,88.94,89.04,11900.0,45.7914,45.9406,45.74,45.7914,11900.0
2006-10-16 09:45:00,89.04,89.28,89.0,89.27,13200.0,45.7914,45.9148,45.7708,45.9097,13200.0
2006-10-16 09:50:00,89.24,89.24,89.1,89.19,11600.0,45.8943,45.8943,45.8223,45.8686,11600.0
2006-10-16 09:55:00,89.26,89.34,89.1,89.34,7100.0,45.9046,45.9457,45.8223,45.9457,7100.0
2006-10-16 10:00:00,89.34,89.37,89.32,89.33,7400.0,45.9457,45.9611,45.9354,45.9406,7400.0
2006-10-16 10:05:00,89.33,89.34,89.1,89.27,13400.0,45.9406,45.9457,45.8223,45.9097,13400.0
2006-10-16 10:10:00,89.27,89.27,89.01,89.11,5100.0,45.9097,45.9097,45.776,45.8274,5100.0
2006-10-16 10:15:00,89.06,89.15,89.06,89.1,9600.0,45.8017,45.848,45.8017,45.8223,9600.0
2006-10-16 10:20:00,89.1,89.22,89.1,89.16,5800.0,45.8223,45.884,45.8223,45.8531,5800.0
2006-10-16 10:25:00,89.16,89.19,89.14,89.15,4400.0,45.8531,45.8686,45.8428,45.848,4400.0
2006-10-16 10:30:00,89.15,89.17,89.03,89.13,10800.0,45.848,45.8583,45.7863,45.8377,10800.0
2006-10-16 10:35:00,89.04,89.13,89.02,89.12,10700.0,45.7914,45.8377,45.7811,45.8326,10700.0
2006-10-16 10:40:00,89.11,89.12,89.09,89.11,8500.0,45.8274,45.8326,45.8171,45.8274,8500.0
2006-10-16 10:45:00,89.11,89.16,89.09,89.13,8900.0,45.8274,45.8531,45.8171,45.8377,8900.0
2006-10-16 10:50:00,89.13,89.13,89.09,89.09,5300.0,45.8377,45.8377,45.8171,45.8171,5300.0
2006-10-16 10:55:00,89.1,89.17,89.07,89.16,6600.0,45.8223,45.8583,45.8068,45.8531,6600.0
2006-10-16 11:00:00,89.16,89.18,89.12,89.16,5900.0,45.8531,45.8634,45.8326,45.8531,5900.0
2006-10-16 11:05:00,89.16,89.18,89.12,89.12,9500.0,45.8531,45.8634,45.8326,45.8326,9500.0
2006-10-16 11:10:00,89.13,89.14,89.12,89.12,3600.0,45.8377,45.8428,45.8326,45.8326,3600.0
2006-10-16 11:15:00,89.1,89.12,89.07,89.11,3200.0,45.8223,45.8326,45.8068,45.8274,3200.0
2006-10-16 11:20:00,89.12,89.13,89.09,89.1,3600.0,45.8326,45.8377,45.8171,45.8223,3600.0
2006-10-16 11:25:00,89.12,89.15,89.11,89.11,500.0,45.8326,45.848,45.8274,45.8274,500.0
2006-10-16 11:30:00,89.13,89.15,89.13,89.15,5500.0,45.8377,45.848,45.8377,45.848,5500.0
2006-10-16 11:35:00,89.15,89.15,89.11,89.12,2600.0,45.848,45.848,45.8274,45.8326,2600.0
2006-10-16 11:40:00,89.14,89.15,89.1,89.13,2900.0,45.8428,45.848,45.8223,45.8377,2900.0
2006-10-16 11:45:00,89.15,89.15,89.1,89.1,4400.0,45.848,45.848,45.8223,45.8223,4400.0
2006-10-16 11:50:00,89.13,89.14,89.11,89.12,2700.0,45.8377,45.8428,45.8274,45.8326,2700.0
2006-10-16 11:55:00,89.13,89.17,89.09,89.17,2000.0,45.8377,45.8583,45.8171,45.8583,2000.0
2006-10-16 12:00:00,89.17,89.25,89.17,89.23,4200.0,45.8583,45.8994,45.8583,45.8891,4200.0
2006-10-16 12:05:00,89.22,89.22,89.17,89.17,3000.0,45.884,45.884,45.8583,45.8583,3000.0
2006-10-16 12:10:00,89.17,89.17,89.12,89.12,4500.0,45.8583,45.8583,45.8326,45.8326,4500.0
2006-10-16 12:15:00,89.18,89.18,89.14,89.18,1900.0,45.8634,45.8634,45.8428,45.8634,1900.0
2006-10-16 12:20:00,89.18,89.18,89.13,89.14,3600.0,45.8634,45.8634,45.8377,45.8428,3600.0
2006-10-16 12:25:00,89.16,89.22,89.16,89.19,3200.0,45.8531,45.884,45.8531,45.8686,3200.0
2006-10-16 12:30:00,89.19,89.25,89.17,89.25,3100.0,45.8686,45.8994,45.8583,45.8994,3100.0
2006-10-16 12:35:00,89.22,89.32,89.22,89.29,3700.0,45.884,45.9354,45.884,45.92,3700.0
2006-10-16 12:40:00,89.31,89.32,89.31,89.31,3000.0,45.9303,45.9354,45.9303,45.9303,3000.0
2006-10-16 12:45:00,89.32,89.32,89.26,89.27,2400.0,45.9354,45.9354,45.9046,45.9097,2400.0
2006-10-16 12:50:00,89.28,89.3,89.24,89.25,2500.0,45.9148,45.9251,45.8943,45.8994,2500.0
2006-10-16 12:55:00,89.26,89.37,89.25,89.37,4900.0,45.9046,45.9611,45.8994,45.9611,4900.0
2006-10-16 13:00:00,89.37,89.41,89.34,89.4,7000.0,45.9611,45.9817,45.9457,45.9766,7000.0
2006-10-16 13:05:00,89.37,89.38,89.28,89.34,6700.0,45.9611,45.9663,45.9148,45.9457,6700.0
2006-10-16 13:10:00,89.31,89.33,89.25,89.28,2900.0,45.9303,45.9406,45.8994,45.9148,2900.0
2006-10-16 13:15:00,89.29,89.32,89.24,89.27,3400.0,45.92,45.9354,45.8943,45.9097,3400.0
2006-10-16 13:20:00,89.24,89.27,89.19,89.19,3900.0,45.8943,45.9097,45.8686,45.8686,3900.0
2006-10-16 13:25:00,89.21,89.25,89.19,89.25,2200.0,45.8788,45.8994,45.8686,45.8994,2200.0
2006-10-16 13:30:00,89.25,89.3,89.24,89.3,5100.0,45.8994,45.9251,45.8943,45.9251,5100.0
2006-10-16 13:35:00,89.28,89.34,89.24,89.27,4600.0,45.9148,45.9457,45.8943,45.9097,4600.0
2006-10-16 13:40:00,89.25,89.33,89.24,89.32,3600.0,45.8994,45.9406,45.8943,45.9354,3600.0
2006-10-16 13:45:00,89.32,89.32,89.26,89.29,3100.0,45.9354,45.9354,45.9046,45.92,3100.0
2006-10-16 13:50:00,89.3,89.37,89.3,89.35,4100.0,45.9251,45.9611,45.9251,45.9508,4100.0
2006-10-16 13:55:00,89.36,89.38,89.34,89.36,2100.0,45.956,45.9663,45.9457,45.956,2100.0
2006-10-16 14:00:00,89.35,89.38,89.34,89.34,6400.0,45.9508,45.9663,45.9457,45.9457,6400.0
2006-10-16 14:05:00,89.39,89.46,89.39,89.43,3800.0,45.9714,46.0074,45.9714,45.992,3800.0
2006-10-16 14:10:00,89.4,89.45,89.4,89.45,4700.0,45.9766,46.0023,45.9766,46.0023,4700.0
2006-10-16 14:15:00,89.45,89.46,89.41,89.43,4200.0,46.0023,46.0074,45.9817,45.992,4200.0
2006-10-16 14:20:00,89.42,89.42,89.33,89.34,4200.0,45.9868,45.9868,45.9406,45.9457,4200.0
2006-10-16 14:25:00,89.34,89.42,89.33,89.36,4100.0,45.9457,45.9868,45.9406,45.956,4100.0
2006-10-16 14:30:00,89.38,89.38,89.32,89.32,1700.0,45.9663,45.9663,45.9354,45.9354,1700.0
2006-10-16 14:35:00,89.33,89.35,89.27,89.27,3700.0,45.9406,45.9508,45.9097,45.9097,3700.0
2006-10-16 14:40:00,89.25,89.29,89.24,89.24,4900.0,45.8994,45.92,45.8943,45.8943,4900.0
2006-10-16 14:45:00,89.24,89.32,89.24,89.32,3000.0,45.8943,45.9354,45.8943,45.9354,3000.0
2006-10-16 14:50:00,89.3,89.3,89.22,89.24,8200.0,45.9251,45.9251,45.884,45.8943,8200.0
2006-10-16 14:55:00,89.24,89.24,89.2,89.21,3500.0,45.8943,45.8943,45.8737,45.8788,3500.0
2006-10-16 15:00:00,89.21,89.22,89.16,89.22,5300.0,45.8788,45.884,45.8531,45.884,5300.0
2006-10-16 15:05:00,89.21,89.21,89.16,89.2,2900.0,45.8788,45.8788,45.8531,45.8737,2900.0
2006-10-16 15:10:00,89.19,89.26,89.13,89.26,4600.0,45.8686,45.9046,45.8377,45.9046,4600.0
2006-10-16 15:15:00,89.25,89.27,89.22,89.27,2100.0,45.8994,45.9097,45.884,45.9097,2100.0
2006-10-16 15:20:00,89.28,89.31,89.25,89.31,5200.0,45.9148,45.9303,45.8994,45.9303,5200.0
2006-10-16 15:25:00,89.31,89.4,89.31,89.4,3900.0,45.9303,45.9766,45.9303,45.9766,3900.0
2006-10-16 15:30:00,89.39,89.44,89.35,89.44,5100.0,45.9714,45.9971,45.9508,45.9971,5100.0
2006-10-16 15:35:00,89.44,89.49,89.44,89.47,5100.0,45.9971,46.0228,45.9971,46.0126,5100.0
2006-10-16 15:40:00,89.48,89.6,89.48,89.6,11200.0,46.0177,46.0794,46.0177,46.0794,11200.0
2006-10-16 15:45:00,89.6,89.6,89.53,89.59,8100.0,46.0794,46.0794,46.0434,46.0743,8100.0
2006-10-16 15:50:00,89.59,89.7,89.56,89.68,15500.0,46.0743,46.1308,46.0588,46.1206,15500.0
2006-10-16 15:55:00,89.66,89.66,89.46,89.5,13900.0,46.1103,46.1103,46.0074,46.028,13900.0
2006-10-17 09:30:00,89.11,89.17,89.05,89.17,7400.0,45.8274,45.8583,45.7966,45.8583,7400.0
2006-10-17 09:35:00,89.18,89.21,89.01,89.01,4000.0,45.8634,45.8788,45.776,45.776,4000.0
2006-10-17 09:40:00,89.01,89.17,89.0,89.07,19500.0,45.776,45.8583,45.7708,45.8068,19500.0
2006-10-17 09:45:00,89.08,89.11,88.77,88.85,13000.0,45.812,45.8274,45.6526,45.6937,13000.0
2006-10-17 09:50:00,88.76,88.88,88.67,88.77,7000.0,45.6474,45.7091,45.6011,45.6526,7000.0
2006-10-17 09:55:00,88.82,88.97,88.77,88.95,8000.0,45.6783,45.7554,45.6526,45.7451,8000.0
2006-10-17 10:00:00,88.93,88.98,88.87,88.87,6600.0,45.7348,45.7606,45.704,45.704,6600.0
2006-10-17 10:05:00,88.86,88.86,88.63,88.7,7200.0,45.6988,45.6988,45.5806,45.6166,7200.0
2006-10-17 10:10:00,88.67,88.74,88.6,88.6,5000.0,45.6011,45.6371,45.5651,45.5651,5000.0
2006-10-17 10:15:00,88.67,88.68,88.53,88.62,7100.0,45.6011,45.6063,45.5291,45.5754,7100.0
2006-10-17 10:20:00,88.61,88.62,88.55,88.57,5100.0,45.5703,45.5754,45.5394,45.5497,5100.0
2006-10-17 10:25:00,88.55,88.55,88.43,88.49,16700.0,45.5394,45.5394,45.4777,45.5086,16700.0
2006-10-17 10:30:00,88.51,88.54,88.49,88.53,8300.0,45.5189,45.5343,45.5086,45.5291,8300.0
2006-10-17 10:35:00,88.53,88.56,88.44,88.56,8700.0,45.5291,45.5446,45.4829,45.5446,8700.0
2006-10-17 10:40:00,88.55,88.58,88.54,88.55,4500.0,45.5394,45.5548,45.5343,45.5394,4500.0
2006-10-17 10:45:00,88.55,88.58,88.51,88.55,8700.0,45.5394,45.5548,45.5189,45.5394,8700.0
2006-10-17 10:50:00,88.51,88.54,88.49,88.52,3100.0,45.5189,45.5343,45.5086,45.524,3100.0
2006-10-17 10:55:00,88.49,88.54,88.48,88.54,7100.0,45.5086,45.5343,45.5034,45.5343,7100.0
2006-10-17 11:00:00,88.52,88.53,88.5,88.53,2400.0,45.524,45.5291,45.5137,45.5291,2400.0
2006-10-17 11:05:00,88.54,88.56,88.46,88.56,5200.0,45.5343,45.5446,45.4931,45.5446,5200.0
2006-10-17 11:10:00,88.55,88.55,88.42,88.43,4500.0,45.5394,45.5394,45.4726,45.4777,4500.0
2006-10-17 11:15:00,88.42,88.43,88.29,88.34,6700.0,45.4726,45.4777,45.4057,45.4314,6700.0
2006-10-17 11:20:00,88.34,88.38,88.21,88.24,10400.0,45.4314,45.452,45.3646,45.38,10400.0
2006-10-17 11:25:00,88.21,88.23,88.12,88.16,8200.0,45.3646,45.3749,45.3183,45.3389,8200.0
2006-10-17 11:30:00,88.16,88.17,88.12,88.15,5300.0,45.3389,45.344,45.3183,45.3337,5300.0
2006-10-17 11:35:00,88.15,88.25,88.15,88.24,5400.0,45.3337,45.3851,45.3337,45.38,5400.0
2006-10-17 11:40:00,88.23,88.3,88.21,88.27,3000.0,45.3749,45.4109,45.3646,45.3954,3000.0
2006-10-17 11:45:00,88.27,88.41,88.26,88.39,6200.0,45.3954,45.4674,45.3903,45.4571,6200.0
2006-10-17 11:50:00,88.41,88.41,88.36,88.36,3300.0,45.4674,45.4674,45.4417,45.4417,3300.0
2006-10-17 11:55:00,88.31,88.32,88.24,88.3,3800.0,45.416,45.4211,45.38,45.4109,3800.0
2006-10-17 12:00:00,88.28,88.31,88.27,88.29,2600.0,45.4006,45.416,45.3954,45.4057,2600.0
2006-10-17 12:05:00,88.3,88.32,88.3,88.31,3300.0,45.4109,45.4211,45.4109,45.416,3300.0
2006-10-17 12:10:00,88.3,88.35,88.27,88.32,10000.0,45.4109,45.4366,45.3954,45.4211,10000.0
2006-10-17 12:15:00,88.31,88.32,88.27,88.32,6900.0,45.416,45.4211,45.3954,45.4211,6900.0
2006-10-17 12:20:00,88.3,88.34,88.3,88.34,1900.0,45.4109,45.4314,45.4109,45.4314,1900.0
2006-10-17 12:25:00,88.36,88.39,88.36,88.37,3000.0,45.4417,45.4571,45.4417,45.4469,3000.0
2006-10-17 12:30:00,88.37,88.37,88.31,88.34,2000.0,45.4469,45.4469,45.416,45.4314,2000.0
2006-10-17 12:35:00,88.35,88.36,88.34,88.35,2500.0,45.4366,45.4417,45.4314,45.4366,2500.0
2006-10-17 12:40:00,88.33,88.41,88.29,88.4,3900.0,45.4263,45.4674,45.4057,45.4623,3900.0
2006-10-17 12:45:00,88.39,88.41,88.35,88.37,2300.0,45.4571,45.4674,45.4366,45.4469,2300.0
2006-10-17 12:50:00,88.39,88.44,88.38,88.38,2000.0,45.4571,45.4829,45.452,45.452,2000.0
2006-10-17 12:55:00,88.39,88.41,88.32,88.39,2200.0,45.4571,45.4674,45.4211,45.4571,2200.0
2006-10-17 13:00:00,88.36,88.42,88.33,88.4,4300.0,45.4417,45.4726,45.4263,45.4623,4300.0
2006-10-17 13:05:00,88.4,88.42,88.33,88.42,5800.0,45.4623,45.4726,45.4263,45.4726,5800.0
2006-10-17 13:10:00,88.46,88.49,88.44,88.49,3200.0,45.4931,45.5086,45.4829,45.5086,3200.0
2006-10-17 13:15:00,88.48,88.51,88.46,88.46,4900.0,45.5034,45.5189,45.4931,45.4931,4900.0
2006-10-17 13:20:00,88.49,88.66,88.49,88.66,20300.0,45.5086,45.596,45.5086,45.596,20300.0
2006-10-17 13:25:00,88.67,88.67,88.6,88.65,4600.0,45.6011,45.6011,45.5651,45.5908,4600.0
2006-10-17 13:30:00,88.65,88.74,88.65,88.73,9400.0,45.5908,45.6371,45.5908,45.632,9400.0
2006-10-17 13:35:00,88.73,88.73,88.59,88.63,3400.0,45.632,45.632,45.56,45.5806,3400.0
2006-10-17 13:40:00,88.59,88.76,88.59,88.76,4500.0,45.56,45.6474,45.56,45.6474,4500.0
2006-10-17 13:45:00,88.73,88.8,88.72,88.79,3200.0,45.632,45.668,45.6268,45.6628,3200.0
2006-10-17 13:50:00,88.76,88.94,88.76,88.94,11600.0,45.6474,45.74,45.6474,45.74,11600.0
2006-10-17 13:55:00,88.92,88.95,88.81,88.81,8500.0,45.7297,45.7451,45.6731,45.6731,8500.0
2006-10-17 14:00:00,88.81,88.83,88.77,88.81,6000.0,45.6731,45.6834,45.6526,45.6731,6000.0
2006-10-17 14:05:00,88.81,88.82,88.79,88.82,4000.0,45.6731,45.6783,45.6628,45.6783,4000.0
2006-10-17 14:10:00,88.82,88.88,88.82,88.87,7600.0,45.6783,45.7091,45.6783,45.704,7600.0
2006-10-17 14:15:00,88.86,88.86,88.83,88.85,3700.0,45.6988,45.6988,45.6834,45.6937,3700.0
2006-10-17 14:20:00,88.86,88.86,88.8,88.82,3400.0,45.6988,45.6988,45.668,45.6783,3400.0
2006-10-17 14:25:00,88.79,88.85,88.79,88.84,7000.0,45.6628,45.6937,45.6628,45.6886,7000.0
2006-10-17 14:30:00,88.85,88.86,88.8,88.85,3900.0,45.6937,45.6988,45.668,45.6937,3900.0
2006-10-17 14:35:00,88.83,88.86,88.81,88.86,3700.0,45.6834,45.6988,45.6731,45.6988,3700.0
2006-10-17 14:40:00,88.84,88.88,88.76,88.84,4900.0,45.6886,45.7091,45.6474,45.6886,4900.0
2006-10-17 14:45:00,88.86,88.9,88.85,88.86,6900.0,45.6988,45.7194,45.6937,45.6988,6900.0
2006-10-17 14:50:00,88.87,88.97,88.85,88.93,8500.0,45.704,45.7554,45.6937,45.7348,8500.0
2006-10-17 14:55:00,88.95,89.09,88.95,89.07,9900.0,45.7451,45.8171,45.7451,45.8068,9900.0
2006-10-17 15:00:00,89.06,89.14,88.99,89.14,10800.0,45.8017,45.8428,45.7657,45.8428,10800.0
2006-10-17 15:05:00,89.16,89.18,89.08,89.08,19200.0,45.8531,45.8634,45.812,45.812,19200.0
2006-10-17 15:10:00,89.03,89.03,88.89,88.89,5900.0,45.7863,45.7863,45.7143,45.7143,5900.0
2006-10-17 15:15:00,88.86,88.9,88.81,88.81,7200.0,45.6988,45.7194,45.6731,45.6731,7200.0
2006-10-17 15:20:00,88.83,89.0,88.83,89.0,7500.0,45.6834,45.7708,45.6834,45.7708,7500.0
2006-10-17 15:25:00,88.99,89.0,88.86,88.91,5700.0,45.7657,45.7708,45.6988,45.7246,5700.0
2006-10-17 15:30:00,88.91,88.93,88.85,88.85,10800.0,45.7246,45.7348,45.6937,45.6937,10800.0
2006-10-17 15:35:00,88.85,88.85,88.72,88.72,7200.0,45.6937,45.6937,45.6268,45.6268,7200.0
2006-10-17 15:40:00,88.68,88.77,88.63,88.66,18100.0,45.6063,45.6526,45.5806,45.596,18100.0
2006-10-17 15:45:00,88.64,88.72,88.62,88.63,8000.0,45.5857,45.6268,45.5754,45.5806,8000.0
2006-10-17 15:50:00,88.62,88.64,88.58,88.6,10900.0,45.5754,45.5857,45.5548,45.5651,10900.0
2006-10-17 15:55:00,88.6,88.63,88.54,88.57,18000.0,45.5651,45.5806,45.5343,45.5497,18000.0
2006-10-18 09:30:00,89.25,89.25,89.22,89.22,5400.0,45.8994,45.8994,45.884,45.884,5400.0
2006-10-18 09:35:00,89.31,89.58,89.22,89.52,9600.0,45.9303,46.0691,45.884,46.0383,9600.0
2006-10-18 09:40:00,89.6,89.6,89.34,89.42,16300.0,46.0794,46.0794,45.9457,45.9868,16300.0
2006-10-18 09:45:00,89.42,89.49,89.39,89.46,7700.0,45.9868,46.0228,45.9714,46.0074,7700.0
2006-10-18 09:50:00,89.49,89.56,89.39,89.42,12900.0,46.0228,46.0588,45.9714,45.9868,12900.0
2006-10-18 09:55:00,89.44,89.5,89.34,89.42,16800.0,45.9971,46.028,45.9457,45.9868,16800.0
2006-10-18 10:00:00,89.38,89.42,89.34,89.36,15400.0,45.9663,45.9868,45.9457,45.956,15400.0
2006-10-18 10:05:00,89.35,89.4,89.34,89.35,7400.0,45.9508,45.9766,45.9457,45.9508,7400.0
2006-10-18 10:10:00,89.35,89.49,89.28,89.35,6200.0,45.9508,46.0228,45.9148,45.9508,6200.0
2006-10-18 10:15:00,89.34,89.34,89.22,89.28,3800.0,45.9457,45.9457,45.884,45.9148,3800.0
2006-10-18 10:20:00,89.24,89.24,89.0,89.01,7300.0,45.8943,45.8943,45.7708,45.776,7300.0
2006-10-18 10:25:00,89.03,89.12,88.99,89.08,6900.0,45.7863,45.8326,45.7657,45.812,6900.0
2006-10-18 10:30:00,89.1,89.11,89.01,89.03,5200.0,45.8223,45.8274,45.776,45.7863,5200.0
2006-10-18 10:35:00,89.03,89.1,88.97,89.1,2600.0,45.7863,45.8223,45.7554,45.8223,2600.0
2006-10-18 10:40:00,89.09,89.12,89.0,89.04,4600.0,45.8171,45.8326,45.7708,45.7914,4600.0
2006-10-18 10:45:00,89.02,89.04,88.88,89.0,4700.0,45.7811,45.7914,45.7091,45.7708,4700.0
2006-10-18 10:50:00,89.02,89.04,89.0,89.04,3000.0,45.7811,45.7914,45.7708,45.7914,3000.0
2006-10-18 10:55:00,89.0,89.07,88.92,89.05,6200.0,45.7708,45.8068,45.7297,45.7966,6200.0
2006-10-18 11:00:00,89.05,89.09,89.0,89.0,2400.0,45.7966,45.8171,45.7708,45.7708,2400.0
2006-10-18 11:05:00,89.02,89.03,88.89,88.91,3100.0,45.7811,45.7863,45.7143,45.7246,3100.0
2006-10-18 11:10:00,88.93,89.02,88.93,89.0,3400.0,45.7348,45.7811,45.7348,45.7708,3400.0
2006-10-18 11:15:00,89.11,89.14,89.08,89.14,3200.0,45.8274,45.8428,45.812,45.8428,3200.0
2006-10-18 11:20:00,89.14,89.34,89.14,89.26,16000.0,45.8428,45.9457,45.8428,45.9046,16000.0
2006-10-18 11:25:00,89.25,89.4,89.24,89.39,4600.0,45.8994,45.9766,45.8943,45.9714,4600.0
2006-10-18 11:30:00,89.39,89.42,89.31,89.31,5500.0,45.9714,45.9868,45.9303,45.9303,5500.0
2006-10-18 11:35:00,89.3,89.32,89.27,89.28,4800.0,45.9251,45.9354,45.9097,45.9148,4800.0
2006-10-18 11:40:00,89.22,89.24,89.21,89.24,1800.0,45.884,45.8943,45.8788,45.8943,1800.0
2006-10-18 11:45:00,89.27,89.33,89.27,89.33,2500.0,45.9097,45.9406,45.9097,45.9406,2500.0
2006-10-18 11:50:00,89.37,89.37,89.3,89.32,4000.0,45.9611,45.9611,45.9251,45.9354,4000.0
2006-10-18 11:55:00,89.32,89.32,89.3,89.3,1500.0,45.9354,45.9354,45.9251,45.9251,1500.0
2006-10-18 12:00:00,89.3,89.36,89.3,89.31,6500.0,45.9251,45.956,45.9251,45.9303,6500.0
2006-10-18 12:05:00,89.32,89.32,89.25,89.25,2700.0,45.9354,45.9354,45.8994,45.8994,2700.0
2006-10-18 12:10:00,89.24,89.24,89.16,89.2,2800.0,45.8943,45.8943,45.8531,45.8737,2800.0
2006-10-18 12:15:00,89.25,89.34,89.25,89.34,4000.0,45.8994,45.9457,45.8994,45.9457,4000.0
2006-10-18 12:20:00,89.34,89.4,89.3,89.3,3500.0,45.9457,45.9766,45.9251,45.9251,3500.0
2006-10-18 12:25:00,89.3,89.32,89.25,89.32,3800.0,45.9251,45.9354,45.8994,45.9354,3800.0
2006-10-18 12:30:00,89.31,89.38,89.3,89.38,2100.0,45.9303,45.9663,45.9251,45.9663,2100.0
2006-10-18 12:35:00,89.39,89.41,89.36,89.39,6400.0,45.9714,45.9817,45.956,45.9714,6400.0
2006-10-18 12:40:00,89.39,89.42,89.26,89.26,1500.0,45.9714,45.9868,45.9046,45.9046,1500.0
2006-10-18 12:45:00,89.26,89.33,89.26,89.33,600.0,45.9046,45.9406,45.9046,45.9406,600.0
2006-10-18 12:50:00,89.3,89.3,89.21,89.23,3300.0,45.9251,45.9251,45.8788,45.8891,3300.0
2006-10-18 12:55:00,89.24,89.24,89.2,89.22,1600.0,45.8943,45.8943,45.8737,45.884,1600.0
2006-10-18 13:00:00,89.21,89.21,89.01,89.01,14400.0,45.8788,45.8788,45.776,45.776,14400.0
2006-10-18 13:05:00,89.02,89.05,89.02,89.05,3500.0,45.7811,45.7966,45.7811,45.7966,3500.0
2006-10-18 13:10:00,89.06,89.11,89.06,89.1,2200.0,45.8017,45.8274,45.8017,45.8223,2200.0
2006-10-18 13:15:00,89.1,89.13,89.0,89.0,5100.0,45.8223,45.8377,45.7708,45.7708,5100.0
2006-10-18 13:20:00,88.96,88.96,88.83,88.83,4700.0,45.7503,45.7503,45.6834,45.6834,4700.0
2006-10-18 13:25:00,88.85,88.89,88.83,88.84,6200.0,45.6937,45.7143,45.6834,45.6886,6200.0
2006-10-18 13:30:00,88.89,88.89,88.77,88.77,3800.0,45.7143,45.7143,45.6526,45.6526,3800.0
2006-10-18 13:35:00,88.75,88.8,88.71,88.76,4400.0,45.6423,45.668,45.6217,45.6474,4400.0
2006-10-18 13:40:00,88.75,88.9,88.73,88.9,4200.0,45.6423,45.7194,45.632,45.7194,4200.0
2006-10-18 13:45:00,88.9,89.03,88.87,89.03,6300.0,45.7194,45.7863,45.704,45.7863,6300.0
2006-10-18 13:50:00,89.06,89.06,88.99,88.99,4400.0,45.8017,45.8017,45.7657,45.7657,4400.0
2006-10-18 13:55:00,89.03,89.15,89.01,89.12,7400.0,45.7863,45.848,45.776,45.8326,7400.0
2006-10-18 14:00:00,89.15,89.28,89.11,89.16,5800.0,45.848,45.9148,45.8274,45.8531,5800.0
2006-10-18 14:05:00,89.16,89.2,89.12,89.17,6900.0,45.8531,45.8737,45.8326,45.8583,6900.0
2006-10-18 14:10:00,89.18,89.18,88.99,89.03,3900.0,45.8634,45.8634,45.7657,45.7863,3900.0
2006-10-18 14:15:00,89.04,89.22,89.04,89.2,13500.0,45.7914,45.884,45.7914,45.8737,13500.0
2006-10-18 14:20:00,89.2,89.35,89.17,89.34,8600.0,45.8737,45.9508,45.8583,45.9457,8600.0
2006-10-18 14:25:00,89.37,89.37,89.24,89.27,6000.0,45.9611,45.9611,45.8943,45.9097,6000.0
2006-10-18 14:30:00,89.27,89.29,89.24,89.29,5300.0,45.9097,45.92,45.8943,45.92,5300.0
2006-10-18 14:35:00,89.27,89.4,89.27,89.37,10300.0,45.9097,45.9766,45.9097,45.9611,10300.0
2006-10-18 14:40:00,89.36,89.4,89.31,89.33,4300.0,45.956,45.9766,45.9303,45.9406,4300.0
2006-10-18 14:45:00,89.33,89.43,89.31,89.4,5100.0,45.9406,45.992,45.9303,45.9766,5100.0
2006-10-18 14:50:00,89.4,89.4,89.29,89.37,7400.0,45.9766,45.9766,45.92,45.9611,7400.0
2006-10-18 14:55:00,89.38,89.42,89.36,89.4,7100.0,45.9663,45.9868,45.956,45.9766,7100.0
2006-10-18 15:00:00,89.41,89.41,89.3,89.35,5800.0,45.9817,45.9817,45.9251,45.9508,5800.0
2006-10-18 15:05:00,89.33,89.33,89.26,89.29,5900.0,45.9406,45.9406,45.9046,45.92,5900.0
2006-10-18 15:10:00,89.3,89.38,89.26,89.26,11400.0,45.9251,45.9663,45.9046,45.9046,11400.0
2006-10-18 15:15:00,89.26,89.37,89.26,89.28,9700.0,45.9046,45.9611,45.9046,45.9148,9700.0
2006-10-18 15:20:00,89.27,89.3,89.19,89.23,10800.0,45.9097,45.9251,45.8686,45.8891,10800.0
2006-10-18 15:25:00,89.25,89.33,89.24,89.24,6600.0,45.8994,45.9406,45.8943,45.8943,6600.0
2006-10-18 15:30:00,89.23,89.45,89.23,89.45,12300.0,45.8891,46.0023,45.8891,46.0023,12300.0
2006-10-18 15:35:00,89.46,89.46,89.35,89.35,5700.0,46.0074,46.0074,45.9508,45.9508,5700.0
2006-10-18 15:40:00,89.35,89.4,89.28,89.35,9700.0,45.9508,45.9766,45.9148,45.9508,9700.0
2006-10-18 15:45:00,89.35,89.49,89.35,89.44,7600.0,45.9508,46.0228,45.9508,45.9971,7600.0
2006-10-18 15:50:00,89.44,89.45,89.35,89.35,7400.0,45.9971,46.0023,45.9508,45.9508,7400.0
2006-10-18 15:55:00,89.33,89.43,89.3,89.43,17300.0,45.9406,45.992,45.9251,45.992,17300.0
2006-10-19 09:30:00,89.27,89.5,89.27,89.48,7700.0,45.9097,46.028,45.9097,46.0177,7700.0
2006-10-19 09:35:00,89.48,89.48,89.22,89.41,4500.0,46.0177,46.0177,45.884,45.9817,4500.0
2006-10-19 09:40:00,89.41,89.5,89.35,89.43,12100.0,45.9817,46.028,45.9508,45.992,12100.0
2006-10-19 09:45:00,89.43,89.48,89.27,89.4,8400.0,45.992,46.0177,45.9097,45.9766,8400.0
2006-10-19 09:50:00,89.28,89.32,89.26,89.26,2300.0,45.9148,45.9354,45.9046,45.9046,2300.0
2006-10-19 09:55:00,89.25,89.25,89.11,89.13,4500.0,45.8994,45.8994,45.8274,45.8377,4500.0
2006-10-19 10:00:00,89.19,89.34,89.13,89.28,4100.0,45.8686,45.9457,45.8377,45.9148,4100.0
2006-10-19 10:05:00,89.39,89.39,89.16,89.16,3300.0,45.9714,45.9714,45.8531,45.8531,3300.0
2006-10-19 10:10:00,89.16,89.29,89.14,89.29,4200.0,45.8531,45.92,45.8428,45.92,4200.0
2006-10-19 10:15:00,89.29,89.37,89.29,89.31,4500.0,45.92,45.9611,45.92,45.9303,4500.0
2006-10-19 10:20:00,89.32,89.38,89.24,89.27,1900.0,45.9354,45.9663,45.8943,45.9097,1900.0
2006-10-19 10:25:00,89.27,89.32,89.27,89.32,2600.0,45.9097,45.9354,45.9097,45.9354,2600.0
2006-10-19 10:30:00,89.31,89.39,89.28,89.39,2400.0,45.9303,45.9714,45.9148,45.9714,2400.0
2006-10-19 10:35:00,89.37,89.48,89.37,89.4,1400.0,45.9611,46.0177,45.9611,45.9766,1400.0
2006-10-19 10:40:00,89.39,89.39,89.35,89.35,700.0,45.9714,45.9714,45.9508,45.9508,700.0
2006-10-19 10:45:00,89.37,89.45,89.37,89.42,3600.0,45.9611,46.0023,45.9611,45.9868,3600.0
2006-10-19 10:50:00,89.42,89.45,89.39,89.45,2800.0,45.9868,46.0023,45.9714,46.0023,2800.0
2006-10-19 10:55:00,89.43,89.43,89.39,89.43,1700.0,45.992,45.992,45.9714,45.992,1700.0
2006-10-19 11:00:00,89.43,89.43,89.32,89.33,2300.0,45.992,45.992,45.9354,45.9406,2300.0
2006-10-19 11:05:00,89.35,89.37,89.33,89.37,4000.0,45.9508,45.9611,45.9406,45.9611,4000.0
2006-10-19 11:10:00,89.4,89.41,89.33,89.4,3100.0,45.9766,45.9817,45.9406,45.9766,3100.0
2006-10-19 11:15:00,89.4,89.45,89.3,89.3,4800.0,45.9766,46.0023,45.9251,45.9251,4800.0
2006-10-19 11:20:00,89.28,89.44,89.28,89.41,6000.0,45.9148,45.9971,45.9148,45.9817,6000.0
2006-10-19 11:25:00,89.43,89.44,89.4,89.42,2900.0,45.992,45.9971,45.9766,45.9868,2900.0
2006-10-19 11:30:00,89.42,89.46,89.39,89.46,7300.0,45.9868,46.0074,45.9714,46.0074,7300.0
2006-10-19 11:35:00,89.44,89.48,89.32,89.32,6400.0,45.9971,46.0177,45.9354,45.9354,6400.0
2006-10-19 11:40:00,89.34,89.38,89.28,89.34,4600.0,45.9457,45.9663,45.9148,45.9457,4600.0
2006-10-19 11:45:00,89.29,89.33,89.26,89.26,2900.0,45.92,45.9406,45.9046,45.9046,2900.0
2006-10-19 11:50:00,89.25,89.28,89.2,89.27,4300.0,45.8994,45.9148,45.8737,45.9097,4300.0
2006-10-19 11:55:00,89.25,89.36,89.25,89.34,4000.0,45.8994,45.956,45.8994,45.9457,4000.0
2006-10-19 12:00:00,89.33,89.33,89.11,89.19,11100.0,45.9406,45.9406,45.8274,45.8686,11100.0
2006-10-19 12:05:00,89.21,89.28,89.15,89.26,8700.0,45.8788,45.9148,45.848,45.9046,8700.0
2006-10-19 12:10:00,89.29,89.3,89.19,89.19,5100.0,45.92,45.9251,45.8686,45.8686,5100.0
2006-10-19 12:15:00,89.21,89.21,89.01,89.02,3800.0,45.8788,45.8788,45.776,45.7811,3800.0
2006-10-19 12:20:00,89.01,89.02,88.88,88.89,4600.0,45.776,45.7811,45.7091,45.7143,4600.0
2006-10-19 12:25:00,88.89,88.9,88.85,88.85,3400.0,45.7143,45.7194,45.6937,45.6937,3400.0
2006-10-19 12:30:00,88.85,88.95,88.83,88.95,3900.0,45.6937,45.7451,45.6834,45.7451,3900.0
2006-10-19 12:35:00,88.94,89.03,88.94,88.97,2400.0,45.74,45.7863,45.74,45.7554,2400.0
2006-10-19 12:40:00,88.97,88.97,88.89,88.94,2700.0,45.7554,45.7554,45.7143,45.74,2700.0
2006-10-19 12:45:00,88.98,88.98,88.9,88.9,2000.0,45.7606,45.7606,45.7194,45.7194,2000.0
2006-10-19 12:50:00,88.88,88.9,88.8,88.9,5200.0,45.7091,45.7194,45.668,45.7194,5200.0
2006-10-19 12:55:00,88.9,88.91,88.88,88.91,1500.0,45.7194,45.7246,45.7091,45.7246,1500.0
2006-10-19 13:00:00,88.9,88.93,88.87,88.87,2600.0,45.7194,45.7348,45.704,45.704,2600.0
2006-10-19 13:05:00,88.86,88.87,88.79,88.85,3600.0,45.6988,45.704,45.6628,45.6937,3600.0
2006-10-19 13:10:00,88.84,89.02,88.84,88.98,4200.0,45.6886,45.7811,45.6886,45.7606,4200.0
2006-10-19 13:15:00,88.98,89.14,88.97,89.08,5400.0,45.7606,45.8428,45.7554,45.812,5400.0
2006-10-19 13:20:00,89.07,89.07,89.0,89.04,2000.0,45.8068,45.8068,45.7708,45.7914,2000.0
2006-10-19 13:25:00,89.03,89.07,89.01,89.07,2800.0,45.7863,45.8068,45.776,45.8068,2800.0
2006-10-19 13:30:00,89.08,89.1,89.06,89.08,2400.0,45.812,45.8223,45.8017,45.812,2400.0
2006-10-19 13:35:00,89.08,89.18,89.07,89.09,3400.0,45.812,45.8634,45.8068,45.8171,3400.0
2006-10-19 13:40:00,89.08,89.12,89.01,89.01,3600.0,45.812,45.8326,45.776,45.776,3600.0
2006-10-19 13:45:00,89.0,89.11,88.92,89.08,4100.0,45.7708,45.8274,45.7297,45.812,4100.0
2006-10-19 13:50:00,89.06,89.07,89.01,89.01,3700.0,45.8017,45.8068,45.776,45.776,3700.0
2006-10-19 13:55:00,89.01,89.01,88.96,88.97,6600.0,45.776,45.776,45.7503,45.7554,6600.0
2006-10-19 14:00:00,88.98,88.98,88.93,88.95,4900.0,45.7606,45.7606,45.7348,45.7451,4900.0
2006-10-19 14:05:00,88.96,89.02,88.9,88.97,3700.0,45.7503,45.7811,45.7194,45.7554,3700.0
2006-10-19 14:10:00,88.95,88.98,88.94,88.96,800.0,45.7451,45.7606,45.74,45.7503,800.0
2006-10-19 14:15:00,88.96,88.97,88.92,88.96,2700.0,45.7503,45.7554,45.7297,45.7503,2700.0
2006-10-19 14:20:00,88.94,88.95,88.86,88.92,3300.0,45.74,45.7451,45.6988,45.7297,3300.0
2006-10-19 14:25:00,88.92,88.92,88.81,88.86,5400.0,45.7297,45.7297,45.6731,45.6988,5400.0
2006-10-19 14:30:00,88.86,88.92,88.8,88.8,9300.0,45.6988,45.7297,45.668,45.668,9300.0
2006-10-19 14:35:00,88.8,88.82,88.74,88.81,6800.0,45.668,45.6783,45.6371,45.6731,6800.0
2006-10-19 14:40:00,88.8,88.84,88.73,88.74,6000.0,45.668,45.6886,45.632,45.6371,6000.0
2006-10-19 14:45:00,88.73,88.73,88.65,88.71,4700.0,45.632,45.632,45.5908,45.6217,4700.0
2006-10-19 14:50:00,88.7,88.7,88.62,88.64,2900.0,45.6166,45.6166,45.5754,45.5857,2900.0
2006-10-19 14:55:00,88.65,88.78,88.63,88.69,8600.0,45.5908,45.6577,45.5806,45.6114,8600.0
2006-10-19 15:00:00,88.69,88.69,88.58,88.59,5900.0,45.6114,45.6114,45.5548,45.56,5900.0
2006-10-19 15:05:00,88.62,88.64,88.54,88.59,8000.0,45.5754,45.5857,45.5343,45.56,8000.0
2006-10-19 15:10:00,88.59,88.65,88.56,88.6,2800.0,45.56,45.5908,45.5446,45.5651,2800.0
2006-10-19 15:15:00,88.6,88.66,88.59,88.65,5600.0,45.5651,45.596,45.56,45.5908,5600.0
2006-10-19 15:20:00,88.66,88.75,88.66,88.74,4300.0,45.596,45.6423,45.596,45.6371,4300.0
2006-10-19 15:25:00,88.73,88.77,88.71,88.73,5300.0,45.632,45.6526,45.6217,45.632,5300.0
2006-10-19 15:30:00,88.74,88.94,88.74,88.9,6200.0,45.6371,45.74,45.6371,45.7194,6200.0
2006-10-19 15:35:00,88.89,88.89,88.79,88.84,5100.0,45.7143,45.7143,45.6628,45.6886,5100.0
2006-10-19 15:40:00,88.83,88.85,88.79,88.83,3400.0,45.6834,45.6937,45.6628,45.6834,3400.0
2006-10-19 15:45:00,88.84,88.94,88.84,88.88,8000.0,45.6886,45.74,45.6886,45.7091,8000.0
2006-10-19 15:50:00,88.88,88.88,88.64,88.67,7100.0,45.7091,45.7091,45.5857,45.6011,7100.0
2006-10-19 15:55:00,88.7,88.77,88.63,88.72,19100.0,45.6166,45.6526,45.5806,45.6268,19100.0
2006-10-20 09:30:00,88.98,88.98,88.76,88.76,52200.0,45.7606,45.7606,45.6474,45.6474,52200.0
2006-10-20 09:35:00,88.78,88.8,88.73,88.79,1600.0,45.6577,45.668,45.632,45.6628,1600.0
2006-10-20 09:40:00,88.7,88.7,88.39,88.47,5500.0,45.6166,45.6166,45.4571,45.4983,5500.0
2006-10-20 09:45:00,88.42,88.42,88.25,88.25,3500.0,45.4726,45.4726,45.3851,45.3851,3500.0
2006-10-20 09:50:00,88.26,88.26,88.1,88.21,4000.0,45.3903,45.3903,45.308,45.3646,4000.0
2006-10-20 09:55:00,88.27,88.39,88.02,88.39,16500.0,45.3954,45.4571,45.2669,45.4571,16500.0
2006-10-20 10:00:00,88.36,88.53,88.36,88.42,6200.0,45.4417,45.5291,45.4417,45.4726,6200.0
2006-10-20 10:05:00,88.43,88.43,88.24,88.33,5000.0,45.4777,45.4777,45.38,45.4263,5000.0
2006-10-20 10:10:00,88.26,88.28,88.16,88.24,3800.0,45.3903,45.4006,45.3389,45.38,3800.0
2006-10-20 10:15:00,88.17,88.22,88.15,88.16,1200.0,45.344,45.3697,45.3337,45.3389,1200.0
2006-10-20 10:20:00,88.15,88.35,88.09,88.35,3800.0,45.3337,45.4366,45.3029,45.4366,3800.0
2006-10-20 10:25:00,88.34,88.34,88.26,88.27,2400.0,45.4314,45.4314,45.3903,45.3954,2400.0
2006-10-20 10:30:00,88.23,88.23,88.1,88.22,4200.0,45.3749,45.3749,45.308,45.3697,4200.0
2006-10-20 10:35:00,88.24,88.49,88.24,88.49,5200.0,45.38,45.5086,45.38,45.5086,5200.0
2006-10-20 10:40:00,88.53,88.61,88.32,88.33,6500.0,45.5291,45.5703,45.4211,45.4263,6500.0
2006-10-20 10:45:00,88.39,88.39,88.23,88.24,6500.0,45.4571,45.4571,45.3749,45.38,6500.0
2006-10-20 10:50:00,88.26,88.43,88.22,88.39,5700.0,45.3903,45.4777,45.3697,45.4571,5700.0
2006-10-20 10:55:00,88.35,88.36,88.28,88.36,4800.0,45.4366,45.4417,45.4006,45.4417,4800.0
2006-10-20 11:00:00,88.36,88.42,88.35,88.41,4000.0,45.4417,45.4726,45.4366,45.4674,4000.0
2006-10-20 11:05:00,88.42,88.42,88.34,88.39,2200.0,45.4726,45.4726,45.4314,45.4571,2200.0
2006-10-20 11:10:00,88.34,88.4,88.34,88.38,1800.0,45.4314,45.4623,45.4314,45.452,1800.0
2006-10-20 11:15:00,88.39,88.4,88.35,88.35,2000.0,45.4571,45.4623,45.4366,45.4366,2000.0
2006-10-20 11:20:00,88.34,88.35,88.3,88.34,2200.0,45.4314,45.4366,45.4109,45.4314,2200.0
2006-10-20 11:25:00,88.35,88.36,88.32,88.36,2700.0,45.4366,45.4417,45.4211,45.4417,2700.0
2006-10-20 11:30:00,88.42,88.49,88.35,88.44,4600.0,45.4726,45.5086,45.4366,45.4829,4600.0
2006-10-20 11:35:00,88.44,88.44,88.38,88.42,1600.0,45.4829,45.4829,45.452,45.4726,1600.0
2006-10-20 11:40:00,88.43,88.43,88.38,88.4,1700.0,45.4777,45.4777,45.452,45.4623,1700.0
2006-10-20 11:45:00,88.4,88.42,88.38,88.39,2000.0,45.4623,45.4726,45.452,45.4571,2000.0
2006-10-20 11:50:00,88.4,88.45,88.38,88.41,3300.0,45.4623,45.488,45.452,45.4674,3300.0
2006-10-20 11:55:00,88.44,88.48,88.41,88.46,5300.0,45.4829,45.5034,45.4674,45.4931,5300.0
2006-10-20 12:00:00,88.48,88.49,88.45,88.48,4700.0,45.5034,45.5086,45.488,45.5034,4700.0
2006-10-20 12:05:00,88.49,88.57,88.49,88.53,5900.0,45.5086,45.5497,45.5086,45.5291,5900.0
2006-10-20 12:10:00,88.53,88.59,88.53,88.59,3300.0,45.5291,45.56,45.5291,45.56,3300.0
2006-10-20 12:15:00,88.67,88.78,88.66,88.7,4400.0,45.6011,45.6577,45.596,45.6166,4400.0
2006-10-20 12:20:00,88.73,88.87,88.73,88.87,3600.0,45.632,45.704,45.632,45.704,3600.0
2006-10-20 12:25:00,88.89,88.91,88.86,88.86,3700.0,45.7143,45.7246,45.6988,45.6988,3700.0
2006-10-20 12:30:00,88.86,88.86,88.68,88.68,2800.0,45.6988,45.6988,45.6063,45.6063,2800.0
2006-10-20 12:35:00,88.68,88.68,88.57,88.61,5500.0,45.6063,45.6063,45.5497,45.5703,5500.0
2006-10-20 12:40:00,88.6,88.71,88.59,88.69,3400.0,45.5651,45.6217,45.56,45.6114,3400.0
2006-10-20 12:45:00,88.7,88.8,88.7,88.78,2900.0,45.6166,45.668,45.6166,45.6577,2900.0
2006-10-20 12:50:00,88.78,88.78,88.72,88.76,800.0,45.6577,45.6577,45.6268,45.6474,800.0
2006-10-20 12:55:00,88.75,88.76,88.69,88.71,1700.0,45.6423,45.6474,45.6114,45.6217,1700.0
2006-10-20 13:00:00,88.73,88.73,88.69,88.69,1100.0,45.632,45.632,45.6114,45.6114,1100.0
2006-10-20 13:05:00,88.66,88.71,88.66,88.68,1300.0,45.596,45.6217,45.596,45.6063,1300.0
2006-10-20 13:10:00,88.71,88.71,88.69,88.69,1600.0,45.6217,45.6217,45.6114,45.6114,1600.0
2006-10-20 13:15:00,88.64,88.68,88.57,88.67,1700.0,45.5857,45.6063,45.5497,45.6011,1700.0
2006-10-20 13:20:00,88.62,88.69,88.61,88.63,5900.0,45.5754,45.6114,45.5703,45.5806,5900.0
2006-10-20 13:25:00,88.65,88.67,88.63,88.67,2200.0,45.5908,45.6011,45.5806,45.6011,2200.0
2006-10-20 13:30:00,88.64,88.67,88.63,88.66,2200.0,45.5857,45.6011,45.5806,45.596,2200.0
2006-10-20 13:35:00,88.66,88.67,88.6,88.62,3900.0,45.596,45.6011,45.5651,45.5754,3900.0
2006-10-20 13:40:00,88.63,88.65,88.6,88.6,2900.0,45.5806,45.5908,45.5651,45.5651,2900.0
2006-10-20 13:45:00,88.55,88.62,88.55,88.6,4300.0,45.5394,45.5754,45.5394,45.5651,4300.0
2006-10-20 13:50:00,88.62,88.66,88.59,88.66,3300.0,45.5754,45.596,45.56,45.596,3300.0
2006-10-20 13:55:00,88.69,88.69,88.5,88.54,10900.0,45.6114,45.6114,45.5137,45.5343,10900.0
2006-10-20 14:00:00,88.53,88.61,88.51,88.58,4800.0,45.5291,45.5703,45.5189,45.5548,4800.0
2006-10-20 14:05:00,88.58,88.62,88.58,88.59,2300.0,45.5548,45.5754,45.5548,45.56,2300.0
2006-10-20 14:10:00,88.58,88.58,88.55,88.56,2300.0,45.5548,45.5548,45.5394,45.5446,2300.0
2006-10-20 14:15:00,88.52,88.55,88.51,88.55,1400.0,45.524,45.5394,45.5189,45.5394,1400.0
2006-10-20 14:20:00,88.55,88.59,88.55,88.56,2700.0,45.5394,45.56,45.5394,45.5446,2700.0
2006-10-20 14:25:00,88.55,88.55,88.48,88.49,3500.0,45.5394,45.5394,45.5034,45.5086,3500.0
2006-10-20 14:30:00,88.48,88.5,88.36,88.37,6600.0,45.5034,45.5137,45.4417,45.4469,6600.0
2006-10-20 14:35:00,88.35,88.36,88.33,88.35,3400.0,45.4366,45.4417,45.4263,45.4366,3400.0
2006-10-20 14:40:00,88.33,88.39,88.31,88.39,5100.0,45.4263,45.4571,45.416,45.4571,5100.0
2006-10-20 14:45:00,88.39,88.44,88.38,88.44,1800.0,45.4571,45.4829,45.452,45.4829,1800.0
2006-10-20 14:50:00,88.44,88.51,88.44,88.46,5500.0,45.4829,45.5189,45.4829,45.4931,5500.0
2006-10-20 14:55:00,88.45,88.45,88.39,88.42,3500.0,45.488,45.488,45.4571,45.4726,3500.0
2006-10-20 15:00:00,88.42,88.54,88.42,88.54,3700.0,45.4726,45.5343,45.4726,45.5343,3700.0
2006-10-20 15:05:00,88.54,88.6,88.52,88.56,3600.0,45.5343,45.5651,45.524,45.5446,3600.0
2006-10-20 15:10:00,88.57,88.57,88.43,88.49,7400.0,45.5497,45.5497,45.4777,45.5086,7400.0
2006-10-20 15:15:00,88.49,88.52,88.45,88.51,6500.0,45.5086,45.524,45.488,45.5189,6500.0
2006-10-20 15:20:00,88.53,88.56,88.44,88.44,9700.0,45.5291,45.5446,45.4829,45.4829,9700.0
2006-10-20 15:25:00,88.44,88.57,88.44,88.5,4600.0,45.4829,45.5497,45.4829,45.5137,4600.0
2006-10-20 15:30:00,88.5,88.56,88.41,88.44,6100.0,45.5137,45.5446,45.4674,45.4829,6100.0
2006-10-20 15:35:00,88.44,88.44,88.34,88.38,6600.0,45.4829,45.4829,45.4314,45.452,6600.0
2006-10-20 15:40:00,88.36,88.42,88.27,88.3,9500.0,45.4417,45.4726,45.3954,45.4109,9500.0
2006-10-20 15:45:00,88.29,88.39,88.28,88.36,5000.0,45.4057,45.4571,45.4006,45.4417,5000.0
2006-10-20 15:50:00,88.37,88.41,88.32,88.36,7500.0,45.4469,45.4674,45.4211,45.4417,7500.0
2006-10-20 15:55:00,88.36,88.36,88.18,88.24,15400.0,45.4417,45.4417,45.3491,45.38,15400.0
2006-10-23 09:30:00,88.02,88.08,88.02,88.03,4600.0,45.2669,45.2977,45.2669,45.272,4600.0
2006-10-23 09:35:00,88.2,88.2,87.81,87.91,3800.0,45.3594,45.3594,45.1589,45.2103,3800.0
2006-10-23 09:40:00,87.92,87.92,87.63,87.66,5200.0,45.2154,45.2154,45.0663,45.0817,5200.0
2006-10-23 09:45:00,87.74,87.96,87.68,87.93,1700.0,45.1229,45.236,45.092,45.2206,1700.0
2006-10-23 09:50:00,87.97,87.97,87.84,87.92,1400.0,45.2411,45.2411,45.1743,45.2154,1400.0
2006-10-23 09:55:00,87.88,87.92,87.79,87.91,2900.0,45.1949,45.2154,45.1486,45.2103,2900.0
2006-10-23 10:00:00,87.91,88.1,87.91,87.99,4100.0,45.2103,45.308,45.2103,45.2514,4100.0
2006-10-23 10:05:00,87.92,87.96,87.75,87.96,6500.0,45.2154,45.236,45.128,45.236,6500.0
2006-10-23 10:10:00,88.03,88.08,87.87,87.87,7400.0,45.272,45.2977,45.1897,45.1897,7400.0
2006-10-23 10:15:00,87.9,87.99,87.82,87.99,4600.0,45.2051,45.2514,45.164,45.2514,4600.0
2006-10-23 10:20:00,87.94,88.04,87.85,87.94,4500.0,45.2257,45.2771,45.1794,45.2257,4500.0
2006-10-23 10:25:00,87.95,88.08,87.92,87.98,3600.0,45.2309,45.2977,45.2154,45.2463,3600.0
2006-10-23 10:30:00,87.98,88.04,87.92,87.92,2700.0,45.2463,45.2771,45.2154,45.2154,2700.0
2006-10-23 10:35:00,87.92,87.98,87.85,87.98,6300.0,45.2154,45.2463,45.1794,45.2463,6300.0
2006-10-23 10:40:00,87.98,87.98,87.83,87.83,3700.0,45.2463,45.2463,45.1691,45.1691,3700.0
2006-10-23 10:45:00,87.8,87.9,87.79,87.85,1500.0,45.1537,45.2051,45.1486,45.1794,1500.0
2006-10-23 10:50:00,87.85,87.85,87.71,87.74,2900.0,45.1794,45.1794,45.1074,45.1229,2900.0
2006-10-23 10:55:00,87.79,87.86,87.76,87.85,3800.0,45.1486,45.1846,45.1331,45.1794,3800.0
2006-10-23 11:00:00,87.86,88.03,87.81,88.03,6400.0,45.1846,45.272,45.1589,45.272,6400.0
2006-10-23 11:05:00,88.03,88.12,87.99,88.09,6700.0,45.272,45.3183,45.2514,45.3029,6700.0
2006-10-23 11:10:00,88.12,88.19,88.08,88.14,6500.0,45.3183,45.3543,45.2977,45.3286,6500.0
2006-10-23 11:15:00,88.11,88.18,88.1,88.16,5000.0,45.3131,45.3491,45.308,45.3389,5000.0
2006-10-23 11:20:00,88.12,88.23,88.12,88.17,4400.0,45.3183,45.3749,45.3183,45.344,4400.0
2006-10-23 11:25:00,88.23,88.4,88.12,88.33,11800.0,45.3749,45.4623,45.3183,45.4263,11800.0
2006-10-23 11:30:00,88.33,88.47,88.33,88.36,7100.0,45.4263,45.4983,45.4263,45.4417,7100.0
2006-10-23 11:35:00,88.35,88.36,88.26,88.26,3200.0,45.4366,45.4417,45.3903,45.3903,3200.0
2006-10-23 11:40:00,88.25,88.31,88.19,88.28,3200.0,45.3851,45.416,45.3543,45.4006,3200.0
2006-10-23 11:45:00,88.28,88.28,88.21,88.23,3300.0,45.4006,45.4006,45.3646,45.3749,3300.0
2006-10-23 11:50:00,88.23,88.46,88.23,88.43,6300.0,45.3749,45.4931,45.3749,45.4777,6300.0
2006-10-23 11:55:00,88.4,88.43,88.36,88.43,2500.0,45.4623,45.4777,45.4417,45.4777,2500.0
2006-10-23 12:00:00,88.44,88.52,88.41,88.48,5000.0,45.4829,45.524,45.4674,45.5034,5000.0
2006-10-23 12:05:00,88.46,88.54,88.44,88.49,2700.0,45.4931,45.5343,45.4829,45.5086,2700.0
2006-10-23 12:10:00,88.48,88.48,88.39,88.41,4800.0,45.5034,45.5034,45.4571,45.4674,4800.0
2006-10-23 12:15:00,88.4,88.45,88.38,88.45,3500.0,45.4623,45.488,45.452,45.488,3500.0
2006-10-23 12:20:00,88.45,88.68,88.45,88.61,5900.0,45.488,45.6063,45.488,45.5703,5900.0
2006-10-23 12:25:00,88.66,88.79,88.62,88.78,6300.0,45.596,45.6628,45.5754,45.6577,6300.0
2006-10-23 12:30:00,88.74,88.83,88.74,88.83,3300.0,45.6371,45.6834,45.6371,45.6834,3300.0
2006-10-23 12:35:00,88.83,88.94,88.83,88.92,5700.0,45.6834,45.74,45.6834,45.7297,5700.0
2006-10-23 12:40:00,88.92,88.99,88.87,88.87,4300.0,45.7297,45.7657,45.704,45.704,4300.0
2006-10-23 12:45:00,88.91,88.92,88.65,88.65,5800.0,45.7246,45.7297,45.5908,45.5908,5800.0
2006-10-23 12:50:00,88.64,88.66,88.53,88.54,4500.0,45.5857,45.596,45.5291,45.5343,4500.0
2006-10-23 12:55:00,88.57,88.57,88.51,88.51,1400.0,45.5497,45.5497,45.5189,45.5189,1400.0
2006-10-23 13:00:00,88.54,88.56,88.46,88.55,9800.0,45.5343,45.5446,45.4931,45.5394,9800.0
2006-10-23 13:05:00,88.56,88.58,88.53,88.58,1600.0,45.5446,45.5548,45.5291,45.5548,1600.0
2006-10-23 13:10:00,88.58,88.66,88.58,88.6,4400.0,45.5548,45.596,45.5548,45.5651,4400.0
2006-10-23 13:15:00,88.6,88.85,88.6,88.81,5600.0,45.5651,45.6937,45.5651,45.6731,5600.0
2006-10-23 13:20:00,88.82,88.85,88.67,88.72,6300.0,45.6783,45.6937,45.6011,45.6268,6300.0
2006-10-23 13:25:00,88.74,88.88,88.74,88.85,6400.0,45.6371,45.7091,45.6371,45.6937,6400.0
2006-10-23 13:30:00,88.87,88.89,88.75,88.75,3400.0,45.704,45.7143,45.6423,45.6423,3400.0
2006-10-23 13:35:00,88.75,88.81,88.74,88.79,1700.0,45.6423,45.6731,45.6371,45.6628,1700.0
2006-10-23 13:40:00,88.81,88.83,88.71,88.82,2600.0,45.6731,45.6834,45.6217,45.6783,2600.0
2006-10-23 13:45:00,88.81,88.81,88.71,88.81,3700.0,45.6731,45.6731,45.6217,45.6731,3700.0
2006-10-23 13:50:00,88.81,88.87,88.69,88.81,7200.0,45.6731,45.704,45.6114,45.6731,7200.0
2006-10-23 13:55:00,88.87,88.89,88.81,88.89,2700.0,45.704,45.7143,45.6731,45.7143,2700.0
2006-10-23 14:00:00,88.89,88.91,88.85,88.88,1400.0,45.7143,45.7246,45.6937,45.7091,1400.0
2006-10-23 14:05:00,88.88,88.9,88.85,88.88,3700.0,45.7091,45.7194,45.6937,45.7091,3700.0
2006-10-23 14:10:00,88.86,88.92,88.84,88.9,4100.0,45.6988,45.7297,45.6886,45.7194,4100.0
2006-10-23 14:15:00,88.9,88.9,88.74,88.83,4800.0,45.7194,45.7194,45.6371,45.6834,4800.0
2006-10-23 14:20:00,88.78,88.83,88.78,88.82,2400.0,45.6577,45.6834,45.6577,45.6783,2400.0
2006-10-23 14:25:00,88.82,88.88,88.81,88.87,4000.0,45.6783,45.7091,45.6731,45.704,4000.0
2006-10-23 14:30:00,88.84,88.93,88.84,88.91,2400.0,45.6886,45.7348,45.6886,45.7246,2400.0
2006-10-23 14:35:00,88.92,88.96,88.88,88.96,5400.0,45.7297,45.7503,45.7091,45.7503,5400.0
2006-10-23 14:40:00,88.96,89.0,88.95,88.99,4600.0,45.7503,45.7708,45.7451,45.7657,4600.0
2006-10-23 14:45:00,89.0,89.06,88.98,89.03,9700.0,45.7708,45.8017,45.7606,45.7863,9700.0
2006-10-23 14:50:00,89.02,89.09,89.02,89.05,8000.0,45.7811,45.8171,45.7811,45.7966,8000.0
2006-10-23 14:55:00,89.09,89.11,88.99,89.06,7600.0,45.8171,45.8274,45.7657,45.8017,7600.0
2006-10-23 15:00:00,89.06,89.15,89.01,89.04,6900.0,45.8017,45.848,45.776,45.7914,6900.0
2006-10-23 15:05:00,89.09,89.1,89.03,89.1,7500.0,45.8171,45.8223,45.7863,45.8223,7500.0
2006-10-23 15:10:00,89.1,89.12,89.0,89.03,4500.0,45.8223,45.8326,45.7708,45.7863,4500.0
2006-10-23 15:15:00,89.02,89.08,89.0,89.0,7400.0,45.7811,45.812,45.7708,45.7708,7400.0
2006-10-23 15:20:00,89.0,89.04,88.99,89.04,3700.0,45.7708,45.7914,45.7657,45.7914,3700.0
2006-10-23 15:25:00,89.02,89.12,89.02,89.04,4400.0,45.7811,45.8326,45.7811,45.7914,4400.0
2006-10-23 15:30:00,89.04,89.21,89.04,89.1,5700.0,45.7914,45.8788,45.7914,45.8223,5700.0
2006-10-23 15:35:00,89.1,89.19,89.09,89.19,3000.0,45.8223,45.8686,45.8171,45.8686,3000.0
2006-10-23 15:40:00,89.18,89.2,89.12,89.17,5600.0,45.8634,45.8737,45.8326,45.8583,5600.0
2006-10-23 15:45:00,89.18,89.18,89.06,89.1,6700.0,45.8634,45.8634,45.8017,45.8223,6700.0
2006-10-23 15:50:00,89.11,89.14,89.07,89.12,5400.0,45.8274,45.8428,45.8068,45.8326,5400.0
2006-10-23 15:55:00,89.09,89.12,88.97,89.05,11300.0,45.8171,45.8326,45.7554,45.7966,11300.0
2006-10-24 09:30:00,88.5,88.67,88.5,88.59,9400.0,45.5137,45.6011,45.5137,45.56,9400.0
2006-10-24 09:35:00,88.59,88.59,88.35,88.48,3300.0,45.56,45.56,45.4366,45.5034,3300.0
2006-10-24 09:40:00,88.48,88.68,88.48,88.51,6500.0,45.5034,45.6063,45.5034,45.5189,6500.0
2006-10-24 09:45:00,88.51,88.79,88.51,88.71,3400.0,45.5189,45.6628,45.5189,45.6217,3400.0
2006-10-24 09:50:00,88.73,89.14,88.73,89.13,5300.0,45.632,45.8428,45.632,45.8377,5300.0
2006-10-24 09:55:00,89.12,89.13,88.92,88.94,2400.0,45.8326,45.8377,45.7297,45.74,2400.0
2006-10-24 10:00:00,88.93,88.93,88.77,88.78,3900.0,45.7348,45.7348,45.6526,45.6577,3900.0
2006-10-24 10:05:00,88.78,88.82,88.61,88.65,3400.0,45.6577,45.6783,45.5703,45.5908,3400.0
2006-10-24 10:10:00,88.69,88.69,88.5,88.63,6300.0,45.6114,45.6114,45.5137,45.5806,6300.0
2006-10-24 10:15:00,88.62,88.67,88.55,88.67,4400.0,45.5754,45.6011,45.5394,45.6011,4400.0
2006-10-24 10:20:00,88.68,88.83,88.68,88.83,2700.0,45.6063,45.6834,45.6063,45.6834,2700.0
2006-10-24 10:25:00,88.87,88.99,88.87,88.95,3600.0,45.704,45.7657,45.704,45.7451,3600.0
2006-10-24 10:30:00,88.96,88.96,88.48,88.48,6500.0,45.7503,45.7503,45.5034,45.5034,6500.0
2006-10-24 10:35:00,88.48,88.49,88.37,88.38,2700.0,45.5034,45.5086,45.4469,45.452,2700.0
2006-10-24 10:40:00,88.42,88.42,88.29,88.34,6200.0,45.4726,45.4726,45.4057,45.4314,6200.0
2006-10-24 10:45:00,88.31,88.5,88.31,88.5,5200.0,45.416,45.5137,45.416,45.5137,5200.0
2006-10-24 10:50:00,88.5,88.57,88.47,88.57,3600.0,45.5137,45.5497,45.4983,45.5497,3600.0
2006-10-24 10:55:00,88.63,88.72,88.6,88.64,3200.0,45.5806,45.6268,45.5651,45.5857,3200.0
2006-10-24 11:00:00,88.64,88.64,88.51,88.55,4500.0,45.5857,45.5857,45.5189,45.5394,4500.0
2006-10-24 11:05:00,88.55,88.58,88.49,88.49,6000.0,45.5394,45.5548,45.5086,45.5086,6000.0
2006-10-24 11:10:00,88.49,88.51,88.46,88.48,2700.0,45.5086,45.5189,45.4931,45.5034,2700.0
2006-10-24 11:15:00,88.46,88.48,88.38,88.48,4000.0,45.4931,45.5034,45.452,45.5034,4000.0
2006-10-24 11:20:00,88.53,88.53,88.42,88.51,2800.0,45.5291,45.5291,45.4726,45.5189,2800.0
2006-10-24 11:25:00,88.51,88.65,88.51,88.6,1600.0,45.5189,45.5908,45.5189,45.5651,1600.0
2006-10-24 11:30:00,88.59,88.64,88.53,88.54,2500.0,45.56,45.5857,45.5291,45.5343,2500.0
2006-10-24 11:35:00,88.54,88.61,88.51,88.59,4800.0,45.5343,45.5703,45.5189,45.56,4800.0
2006-10-24 11:40:00,88.55,88.6,88.55,88.57,2300.0,45.5394,45.5651,45.5394,45.5497,2300.0
2006-10-24 11:45:00,88.6,88.61,88.57,88.58,3000.0,45.5651,45.5703,45.5497,45.5548,3000.0
2006-10-24 11:50:00,88.63,88.66,88.58,88.62,2500.0,45.5806,45.596,45.5548,45.5754,2500.0
2006-10-24 11:55:00,88.64,88.71,88.6,88.67,3100.0,45.5857,45.6217,45.5651,45.6011,3100.0
2006-10-24 12:00:00,88.64,88.66,88.6,88.66,2500.0,45.5857,45.596,45.5651,45.596,2500.0
2006-10-24 12:05:00,88.69,88.73,88.64,88.73,1600.0,45.6114,45.632,45.5857,45.632,1600.0
2006-10-24 12:10:00,88.72,88.72,88.64,88.71,4200.0,45.6268,45.6268,45.5857,45.6217,4200.0
2006-10-24 12:15:00,88.7,88.7,88.65,88.66,2300.0,45.6166,45.6166,45.5908,45.596,2300.0
2006-10-24 12:20:00,88.65,88.65,88.6,88.6,1700.0,45.5908,45.5908,45.5651,45.5651,1700.0
2006-10-24 12:25:00,88.6,88.64,88.6,88.61,2100.0,45.5651,45.5857,45.5651,45.5703,2100.0
2006-10-24 12:30:00,88.6,88.64,88.6,88.62,3300.0,45.5651,45.5857,45.5651,45.5754,3300.0
2006-10-24 12:35:00,88.66,88.67,88.6,88.6,3600.0,45.596,45.6011,45.5651,45.5651,3600.0
2006-10-24 12:40:00,88.6,88.6,88.54,88.56,2600.0,45.5651,45.5651,45.5343,45.5446,2600.0
2006-10-24 12:45:00,88.56,88.58,88.54,88.56,3800.0,45.5446,45.5548,45.5343,45.5446,3800.0
2006-10-24 12:50:00,88.56,88.59,88.5,88.59,9300.0,45.5446,45.56,45.5137,45.56,9300.0
2006-10-24 12:55:00,88.57,88.59,88.47,88.5,3600.0,45.5497,45.56,45.4983,45.5137,3600.0
2006-10-24 13:00:00,88.48,88.48,88.41,88.41,2200.0,45.5034,45.5034,45.4674,45.4674,2200.0
2006-10-24 13:05:00,88.41,88.41,88.32,88.32,3900.0,45.4674,45.4674,45.4211,45.4211,3900.0
2006-10-24 13:10:00,88.3,88.4,88.3,88.37,2900.0,45.4109,45.4623,45.4109,45.4469,2900.0
2006-10-24 13:15:00,88.37,88.38,88.35,88.36,3100.0,45.4469,45.452,45.4366,45.4417,3100.0
2006-10-24 13:20:00,88.36,88.4,88.35,88.37,2800.0,45.4417,45.4623,45.4366,45.4469,2800.0
2006-10-24 13:25:00,88.36,88.37,88.27,88.27,4800.0,45.4417,45.4469,45.3954,45.3954,4800.0
2006-10-24 13:30:00,88.3,88.37,88.29,88.35,3800.0,45.4109,45.4469,45.4057,45.4366,3800.0
2006-10-24 13:35:00,88.35,88.44,88.35,88.36,6300.0,45.4366,45.4829,45.4366,45.4417,6300.0
2006-10-24 13:40:00,88.39,88.39,88.2,88.21,7100.0,45.4571,45.4571,45.3594,45.3646,7100.0
2006-10-24 13:45:00,88.22,88.29,88.22,88.28,11700.0,45.3697,45.4057,45.3697,45.4006,11700.0
2006-10-24 13:50:00,88.27,88.3,88.25,88.3,11000.0,45.3954,45.4109,45.3851,45.4109,11000.0
2006-10-24 13:55:00,88.3,88.39,88.21,88.32,11600.0,45.4109,45.4571,45.3646,45.4211,11600.0
2006-10-24 14:00:00,88.33,88.36,88.27,88.29,2100.0,45.4263,45.4417,45.3954,45.4057,2100.0
2006-10-24 14:05:00,88.28,88.38,88.28,88.38,3600.0,45.4006,45.452,45.4006,45.452,3600.0
2006-10-24 14:10:00,88.39,88.41,88.33,88.33,2500.0,45.4571,45.4674,45.4263,45.4263,2500.0
2006-10-24 14:15:00,88.32,88.32,88.24,88.26,4200.0,45.4211,45.4211,45.38,45.3903,4200.0
2006-10-24 14:20:00,88.28,88.34,88.27,88.34,4800.0,45.4006,45.4314,45.3954,45.4314,4800.0
2006-10-24 14:25:00,88.35,88.45,88.35,88.39,3400.0,45.4366,45.488,45.4366,45.4571,3400.0
2006-10-24 14:30:00,88.39,88.39,88.36,88.37,2200.0,45.4571,45.4571,45.4417,45.4469,2200.0
2006-10-24 14:35:00,88.38,88.39,88.36,88.39,3100.0,45.452,45.4571,45.4417,45.4571,3100.0
2006-10-24 14:40:00,88.37,88.37,88.31,88.31,3200.0,45.4469,45.4469,45.416,45.416,3200.0
2006-10-24 14:45:00,88.28,88.32,88.26,88.31,7300.0,45.4006,45.4211,45.3903,45.416,7300.0
2006-10-24 14:50:00,88.31,88.35,88.31,88.33,14300.0,45.416,45.4366,45.416,45.4263,14300.0
2006-10-24 14:55:00,88.35,88.38,88.34,88.35,5300.0,45.4366,45.452,45.4314,45.4366,5300.0
2006-10-24 15:00:00,88.39,88.41,88.35,88.38,2400.0,45.4571,45.4674,45.4366,45.452,2400.0
2006-10-24 15:05:00,88.38,88.38,88.3,88.31,5200.0,45.452,45.452,45.4109,45.416,5200.0
2006-10-24 15:10:00,88.31,88.33,88.28,88.28,6800.0,45.416,45.4263,45.4006,45.4006,6800.0
2006-10-24 15:15:00,88.31,88.45,88.28,88.45,6200.0,45.416,45.488,45.4006,45.488,6200.0
2006-10-24 15:20:00,88.44,88.56,88.44,88.56,7400.0,45.4829,45.5446,45.4829,45.5446,7400.0
2006-10-24 15:25:00,88.56,88.6,88.55,88.59,6600.0,45.5446,45.5651,45.5394,45.56,6600.0
2006-10-24 15:30:00,88.58,88.58,88.54,88.54,4100.0,45.5548,45.5548,45.5343,45.5343,4100.0
2006-10-24 15:35:00,88.53,88.6,88.5,88.6,5500.0,45.5291,45.5651,45.5137,45.5651,5500.0
2006-10-24 15:40:00,88.6,88.67,88.58,88.65,9500.0,45.5651,45.6011,45.5548,45.5908,9500.0
2006-10-24 15:45:00,88.67,88.75,88.65,88.7,9400.0,45.6011,45.6423,45.5908,45.6166,9400.0
2006-10-24 15:50:00,88.69,88.74,88.67,88.72,10700.0,45.6114,45.6371,45.6011,45.6268,10700.0
2006-10-24 15:55:00,88.71,88.73,88.55,88.57,9600.0,45.6217,45.632,45.5394,45.5497,9600.0
2006-10-25 09:30:00,88.92,88.98,88.67,88.84,7000.0,45.7297,45.7606,45.6011,45.6886,7000.0
2006-10-25 09:35:00,88.92,89.12,88.89,89.01,4500.0,45.7297,45.8326,45.7143,45.776,4500.0
2006-10-25 09:40:00,89.04,89.04,88.84,88.84,3400.0,45.7914,45.7914,45.6886,45.6886,3400.0
2006-10-25 09:45:00,88.89,88.89,88.84,88.88,2100.0,45.7143,45.7143,45.6886,45.7091,2100.0
2006-10-25 09:50:00,88.88,89.07,88.88,89.07,3300.0,45.7091,45.8068,45.7091,45.8068,3300.0
2006-10-25 09:55:00,89.03,89.03,88.94,88.98,12500.0,45.7863,45.7863,45.74,45.7606,12500.0
2006-10-25 10:00:00,88.96,88.99,88.81,88.82,5500.0,45.7503,45.7657,45.6731,45.6783,5500.0
2006-10-25 10:05:00,88.9,89.03,88.82,89.02,4200.0,45.7194,45.7863,45.6783,45.7811,4200.0
2006-10-25 10:10:00,89.03,89.03,88.87,89.01,6500.0,45.7863,45.7863,45.704,45.776,6500.0
2006-10-25 10:15:00,89.03,89.19,89.02,89.1,5200.0,45.7863,45.8686,45.7811,45.8223,5200.0
2006-10-25 10:20:00,89.08,89.08,88.81,88.95,9300.0,45.812,45.812,45.6731,45.7451,9300.0
2006-10-25 10:25:00,88.97,89.07,88.85,88.85,7900.0,45.7554,45.8068,45.6937,45.6937,7900.0
2006-10-25 10:30:00,88.86,88.88,88.68,88.73,9200.0,45.6988,45.7091,45.6063,45.632,9200.0
2006-10-25 10:35:00,88.73,88.73,88.57,88.64,4600.0,45.632,45.632,45.5497,45.5857,4600.0
2006-10-25 10:40:00,88.64,88.72,88.53,88.71,4300.0,45.5857,45.6268,45.5291,45.6217,4300.0
2006-10-25 10:45:00,88.74,88.74,88.61,88.64,5100.0,45.6371,45.6371,45.5703,45.5857,5100.0
2006-10-25 10:50:00,88.67,88.71,88.66,88.66,2800.0,45.6011,45.6217,45.596,45.596,2800.0
2006-10-25 10:55:00,88.66,88.66,88.58,88.59,1900.0,45.596,45.596,45.5548,45.56,1900.0
2006-10-25 11:00:00,88.58,88.58,88.53,88.57,2300.0,45.5548,45.5548,45.5291,45.5497,2300.0
2006-10-25 11:05:00,88.55,88.68,88.54,88.68,2900.0,45.5394,45.6063,45.5343,45.6063,2900.0
2006-10-25 11:10:00,88.66,88.67,88.55,88.55,2900.0,45.596,45.6011,45.5394,45.5394,2900.0
2006-10-25 11:15:00,88.59,88.6,88.55,88.56,1400.0,45.56,45.5651,45.5394,45.5446,1400.0
2006-10-25 11:20:00,88.57,88.59,88.4,88.4,3500.0,45.5497,45.56,45.4623,45.4623,3500.0
2006-10-25 11:25:00,88.43,88.58,88.43,88.55,3700.0,45.4777,45.5548,45.4777,45.5394,3700.0
2006-10-25 11:30:00,88.56,88.56,88.5,88.54,3000.0,45.5446,45.5446,45.5137,45.5343,3000.0
2006-10-25 11:35:00,88.55,88.57,88.54,88.54,1200.0,45.5394,45.5497,45.5343,45.5343,1200.0
2006-10-25 11:40:00,88.55,88.58,88.53,88.53,5200.0,45.5394,45.5548,45.5291,45.5291,5200.0
2006-10-25 11:45:00,88.53,88.66,88.51,88.61,8500.0,45.5291,45.596,45.5189,45.5703,8500.0
2006-10-25 11:50:00,88.6,88.69,88.59,88.63,8400.0,45.5651,45.6114,45.56,45.5806,8400.0
2006-10-25 11:55:00,88.65,88.7,88.61,88.69,8200.0,45.5908,45.6166,45.5703,45.6114,8200.0
2006-10-25 12:00:00,88.69,88.7,88.63,88.66,6000.0,45.6114,45.6166,45.5806,45.596,6000.0
2006-10-25 12:05:00,88.6,88.65,88.6,88.6,3600.0,45.5651,45.5908,45.5651,45.5651,3600.0
2006-10-25 12:10:00,88.6,88.62,88.58,88.62,1400.0,45.5651,45.5754,45.5548,45.5754,1400.0
2006-10-25 12:15:00,88.58,88.64,88.58,88.62,3400.0,45.5548,45.5857,45.5548,45.5754,3400.0
2006-10-25 12:20:00,88.6,88.6,88.43,88.43,2700.0,45.5651,45.5651,45.4777,45.4777,2700.0
2006-10-25 12:25:00,88.45,88.45,88.38,88.41,3000.0,45.488,45.488,45.452,45.4674,3000.0
2006-10-25 12:30:00,88.39,88.4,88.34,88.36,3800.0,45.4571,45.4623,45.4314,45.4417,3800.0
2006-10-25 12:35:00,88.36,88.47,88.35,88.4,8900.0,45.4417,45.4983,45.4366,45.4623,8900.0
2006-10-25 12:40:00,88.38,88.45,88.35,88.35,5800.0,45.452,45.488,45.4366,45.4366,5800.0
2006-10-25 12:45:00,88.34,88.37,88.32,88.34,2500.0,45.4314,45.4469,45.4211,45.4314,2500.0
2006-10-25 12:50:00,88.34,88.34,88.26,88.3,4700.0,45.4314,45.4314,45.3903,45.4109,4700.0
2006-10-25 12:55:00,88.29,88.34,88.27,88.34,2900.0,45.4057,45.4314,45.3954,45.4314,2900.0
2006-10-25 13:00:00,88.35,88.49,88.31,88.48,2400.0,45.4366,45.5086,45.416,45.5034,2400.0
2006-10-25 13:05:00,88.46,88.49,88.4,88.45,1200.0,45.4931,45.5086,45.4623,45.488,1200.0
2006-10-25 13:10:00,88.49,88.49,88.4,88.4,2200.0,45.5086,45.5086,45.4623,45.4623,2200.0
2006-10-25 13:15:00,88.42,88.42,88.33,88.39,2000.0,45.4726,45.4726,45.4263,45.4571,2000.0
2006-10-25 13:20:00,88.39,88.39,88.27,88.28,2300.0,45.4571,45.4571,45.3954,45.4006,2300.0
2006-10-25 13:25:00,88.33,88.34,88.26,88.31,1400.0,45.4263,45.4314,45.3903,45.416,1400.0
2006-10-25 13:30:00,88.28,88.29,88.24,88.24,3000.0,45.4006,45.4057,45.38,45.38,3000.0
2006-10-25 13:35:00,88.24,88.24,88.16,88.17,4900.0,45.38,45.38,45.3389,45.344,4900.0
2006-10-25 13:40:00,88.2,88.2,88.15,88.15,1100.0,45.3594,45.3594,45.3337,45.3337,1100.0
2006-10-25 13:45:00,88.16,88.2,88.09,88.2,3400.0,45.3389,45.3594,45.3029,45.3594,3400.0
2006-10-25 13:50:00,88.15,88.22,88.15,88.22,1000.0,45.3337,45.3697,45.3337,45.3697,1000.0
2006-10-25 13:55:00,88.24,88.37,88.24,88.37,1900.0,45.38,45.4469,45.38,45.4469,1900.0
2006-10-25 14:00:00,88.37,88.5,88.35,88.5,3400.0,45.4469,45.5137,45.4366,45.5137,3400.0
2006-10-25 14:05:00,88.5,88.61,88.45,88.53,5900.0,45.5137,45.5703,45.488,45.5291,5900.0
2006-10-25 14:10:00,88.53,88.78,88.49,88.68,5900.0,45.5291,45.6577,45.5086,45.6063,5900.0
2006-10-25 14:15:00,88.62,88.89,88.45,88.85,9300.0,45.5754,45.7143,45.488,45.6937,9300.0
2006-10-25 14:20:00,88.84,88.84,88.64,88.69,4700.0,45.6886,45.6886,45.5857,45.6114,4700.0
2006-10-25 14:25:00,88.73,88.75,88.54,88.55,8800.0,45.632,45.6423,45.5343,45.5394,8800.0
2006-10-25 14:30:00,88.6,88.63,88.46,88.61,3100.0,45.5651,45.5806,45.4931,45.5703,3100.0
2006-10-25 14:35:00,88.6,88.6,88.4,88.57,6900.0,45.5651,45.5651,45.4623,45.5497,6900.0
2006-10-25 14:40:00,88.59,88.59,88.49,88.49,3600.0,45.56,45.56,45.5086,45.5086,3600.0
2006-10-25 14:45:00,88.48,88.67,88.47,88.5,2900.0,45.5034,45.6011,45.4983,45.5137,2900.0
2006-10-25 14:50:00,88.54,88.58,88.44,88.46,3700.0,45.5343,45.5548,45.4829,45.4931,3700.0
2006-10-25 14:55:00,88.43,88.61,88.34,88.55,3400.0,45.4777,45.5703,45.4314,45.5394,3400.0
2006-10-25 15:00:00,88.57,88.62,88.54,88.55,5300.0,45.5497,45.5754,45.5343,45.5394,5300.0
2006-10-25 15:05:00,88.57,88.63,88.54,88.59,2600.0,45.5497,45.5806,45.5343,45.56,2600.0
2006-10-25 15:10:00,88.56,88.74,88.53,88.71,5900.0,45.5446,45.6371,45.5291,45.6217,5900.0
2006-10-25 15:15:00,88.75,88.82,88.67,88.82,5800.0,45.6423,45.6783,45.6011,45.6783,5800.0
2006-10-25 15:20:00,88.8,88.89,88.67,88.84,8500.0,45.668,45.7143,45.6011,45.6886,8500.0
2006-10-25 15:25:00,88.82,88.86,88.7,88.71,6500.0,45.6783,45.6988,45.6166,45.6217,6500.0
2006-10-25 15:30:00,88.71,88.82,88.69,88.73,5300.0,45.6217,45.6783,45.6114,45.632,5300.0
2006-10-25 15:35:00,88.75,88.85,88.7,88.81,12500.0,45.6423,45.6937,45.6166,45.6731,12500.0
2006-10-25 15:40:00,88.82,88.89,88.77,88.8,3800.0,45.6783,45.7143,45.6526,45.668,3800.0
2006-10-25 15:45:00,88.87,88.87,88.77,88.77,5400.0,45.704,45.704,45.6526,45.6526,5400.0
2006-10-25 15:50:00,88.81,88.97,88.8,88.97,7700.0,45.6731,45.7554,45.668,45.7554,7700.0
2006-10-25 15:55:00,88.97,88.97,88.87,88.9,7800.0,45.7554,45.7554,45.704,45.7194,7800.0
2006-10-26 09:30:00,88.98,89.06,88.98,89.06,4700.0,45.7606,45.8017,45.7606,45.8017,4700.0
2006-10-26 09:35:00,89.14,89.14,88.84,88.89,2100.0,45.8428,45.8428,45.6886,45.7143,2100.0
2006-10-26 09:40:00,88.96,88.96,88.58,88.6,4700.0,45.7503,45.7503,45.5548,45.5651,4700.0
2006-10-26 09:45:00,88.61,88.62,88.59,88.61,4000.0,45.5703,45.5754,45.56,45.5703,4000.0
2006-10-26 09:50:00,88.62,88.98,88.62,88.98,5100.0,45.5754,45.7606,45.5754,45.7606,5100.0
2006-10-26 09:55:00,89.0,89.0,88.82,88.9,3300.0,45.7708,45.7708,45.6783,45.7194,3300.0
2006-10-26 10:00:00,88.91,89.11,88.91,89.05,2600.0,45.7246,45.8274,45.7246,45.7966,2600.0
2006-10-26 10:05:00,89.03,89.15,89.0,89.03,3600.0,45.7863,45.848,45.7708,45.7863,3600.0
2006-10-26 10:10:00,89.02,89.08,88.82,88.82,5100.0,45.7811,45.812,45.6783,45.6783,5100.0
2006-10-26 10:15:00,88.87,88.92,88.85,88.92,2500.0,45.704,45.7297,45.6937,45.7297,2500.0
2006-10-26 10:20:00,88.89,88.9,88.63,88.63,3400.0,45.7143,45.7194,45.5806,45.5806,3400.0
2006-10-26 10:25:00,88.63,88.77,88.63,88.73,4300.0,45.5806,45.6526,45.5806,45.632,4300.0
2006-10-26 10:30:00,88.74,88.74,88.63,88.67,5200.0,45.6371,45.6371,45.5806,45.6011,5200.0
2006-10-26 10:35:00,88.68,88.78,88.68,88.68,3600.0,45.6063,45.6577,45.6063,45.6063,3600.0
2006-10-26 10:40:00,88.68,88.72,88.63,88.69,4000.0,45.6063,45.6268,45.5806,45.6114,4000.0
2006-10-26 10:45:00,88.69,88.69,88.67,88.68,1600.0,45.6114,45.6114,45.6011,45.6063,1600.0
2006-10-26 10:50:00,88.69,88.7,88.68,88.7,2400.0,45.6114,45.6166,45.6063,45.6166,2400.0
2006-10-26 10:55:00,88.76,88.87,88.76,88.87,2100.0,45.6474,45.704,45.6474,45.704,2100.0
2006-10-26 11:00:00,88.85,88.86,88.63,88.75,8200.0,45.6937,45.6988,45.5806,45.6423,8200.0
2006-10-26 11:05:00,88.86,88.9,88.83,88.9,1800.0,45.6988,45.7194,45.6834,45.7194,1800.0
2006-10-26 11:10:00,88.9,88.97,88.79,88.79,2300.0,45.7194,45.7554,45.6628,45.6628,2300.0
2006-10-26 11:15:00,88.74,88.74,88.66,88.68,5000.0,45.6371,45.6371,45.596,45.6063,5000.0
2006-10-26 11:20:00,88.65,88.65,88.56,88.58,2300.0,45.5908,45.5908,45.5446,45.5548,2300.0
2006-10-26 11:25:00,88.58,88.61,88.58,88.6,2300.0,45.5548,45.5703,45.5548,45.5651,2300.0
2006-10-26 11:30:00,88.58,88.6,88.55,88.57,3400.0,45.5548,45.5651,45.5394,45.5497,3400.0
2006-10-26 11:35:00,88.57,88.6,88.57,88.57,3400.0,45.5497,45.5651,45.5497,45.5497,3400.0
2006-10-26 11:40:00,88.59,88.67,88.57,88.57,3800.0,45.56,45.6011,45.5497,45.5497,3800.0
2006-10-26 11:45:00,88.57,88.61,88.57,88.58,2000.0,45.5497,45.5703,45.5497,45.5548,2000.0
2006-10-26 11:50:00,88.57,88.7,88.57,88.7,4600.0,45.5497,45.6166,45.5497,45.6166,4600.0
2006-10-26 11:55:00,88.79,88.79,88.75,88.78,300.0,45.6628,45.6628,45.6423,45.6577,300.0
2006-10-26 12:00:00,88.78,88.78,88.65,88.73,2000.0,45.6577,45.6577,45.5908,45.632,2000.0
2006-10-26 12:05:00,88.74,88.74,88.59,88.6,2600.0,45.6371,45.6371,45.56,45.5651,2600.0
2006-10-26 12:10:00,88.63,88.7,88.6,88.69,1300.0,45.5806,45.6166,45.5651,45.6114,1300.0
2006-10-26 12:15:00,88.75,88.78,88.69,88.78,2800.0,45.6423,45.6577,45.6114,45.6577,2800.0
2006-10-26 12:20:00,88.75,88.89,88.75,88.8,4800.0,45.6423,45.7143,45.6423,45.668,4800.0
2006-10-26 12:25:00,88.84,88.84,88.77,88.83,3000.0,45.6886,45.6886,45.6526,45.6834,3000.0
2006-10-26 12:30:00,88.84,88.84,88.78,88.81,1000.0,45.6886,45.6886,45.6577,45.6731,1000.0
2006-10-26 12:35:00,88.79,88.83,88.7,88.83,2100.0,45.6628,45.6834,45.6166,45.6834,2100.0
2006-10-26 12:40:00,88.84,88.87,88.83,88.87,800.0,45.6886,45.704,45.6834,45.704,800.0
2006-10-26 12:45:00,88.83,88.88,88.83,88.86,900.0,45.6834,45.7091,45.6834,45.6988,900.0
2006-10-26 12:50:00,88.85,88.9,88.85,88.88,1600.0,45.6937,45.7194,45.6937,45.7091,1600.0
2006-10-26 12:55:00,88.9,88.97,88.83,88.96,5200.0,45.7194,45.7554,45.6834,45.7503,5200.0
2006-10-26 13:00:00,88.98,89.0,88.91,88.91,2400.0,45.7606,45.7708,45.7246,45.7246,2400.0
2006-10-26 13:05:00,88.95,88.99,88.93,88.93,1300.0,45.7451,45.7657,45.7348,45.7348,1300.0
2006-10-26 13:10:00,88.93,88.94,88.85,88.88,1700.0,45.7348,45.74,45.6937,45.7091,1700.0
2006-10-26 13:15:00,88.86,88.93,88.86,88.87,500.0,45.6988,45.7348,45.6988,45.704,500.0
2006-10-26 13:20:00,88.89,88.97,88.89,88.95,3300.0,45.7143,45.7554,45.7143,45.7451,3300.0
2006-10-26 13:25:00,88.96,88.98,88.93,88.98,1600.0,45.7503,45.7606,45.7348,45.7606,1600.0
2006-10-26 13:30:00,88.99,88.99,88.99,88.99,1300.0,45.7657,45.7657,45.7657,45.7657,1300.0
2006-10-26 13:35:00,88.99,89.0,88.96,88.96,5000.0,45.7657,45.7708,45.7503,45.7503,5000.0
2006-10-26 13:40:00,89.0,89.0,88.94,88.95,1800.0,45.7708,45.7708,45.74,45.7451,1800.0
2006-10-26 13:45:00,89.0,89.0,88.95,89.0,4400.0,45.7708,45.7708,45.7451,45.7708,4400.0
2006-10-26 13:50:00,89.0,89.01,88.94,88.96,4600.0,45.7708,45.776,45.74,45.7503,4600.0
2006-10-26 13:55:00,88.96,89.0,88.96,89.0,3400.0,45.7503,45.7708,45.7503,45.7708,3400.0
2006-10-26 14:00:00,89.0,89.0,88.98,89.0,3600.0,45.7708,45.7708,45.7606,45.7708,3600.0
2006-10-26 14:05:00,89.0,89.08,89.0,89.02,4700.0,45.7708,45.812,45.7708,45.7811,4700.0
2006-10-26 14:10:00,89.03,89.09,89.02,89.02,3800.0,45.7863,45.8171,45.7811,45.7811,3800.0
2006-10-26 14:15:00,89.03,89.06,88.98,88.98,3300.0,45.7863,45.8017,45.7606,45.7606,3300.0
2006-10-26 14:20:00,88.99,89.04,88.99,89.04,3000.0,45.7657,45.7914,45.7657,45.7914,3000.0
2006-10-26 14:25:00,89.03,89.08,88.98,89.08,3800.0,45.7863,45.812,45.7606,45.812,3800.0
2006-10-26 14:30:00,89.06,89.13,89.06,89.09,4900.0,45.8017,45.8377,45.8017,45.8171,4900.0
2006-10-26 14:35:00,89.08,89.08,89.01,89.02,2400.0,45.812,45.812,45.776,45.7811,2400.0
2006-10-26 14:40:00,89.03,89.04,88.98,89.04,3300.0,45.7863,45.7914,45.7606,45.7914,3300.0
2006-10-26 14:45:00,89.05,89.05,88.97,88.99,2100.0,45.7966,45.7966,45.7554,45.7657,2100.0
2006-10-26 14:50:00,88.99,89.14,88.93,89.11,3500.0,45.7657,45.8428,45.7348,45.8274,3500.0
2006-10-26 14:55:00,89.08,89.08,89.03,89.08,2900.0,45.812,45.812,45.7863,45.812,2900.0
2006-10-26 15:00:00,89.1,89.1,88.99,89.05,9900.0,45.8223,45.8223,45.7657,45.7966,9900.0
2006-10-26 15:05:00,89.05,89.1,89.0,89.0,5300.0,45.7966,45.8223,45.7708,45.7708,5300.0
2006-10-26 15:10:00,88.99,89.09,88.99,89.05,3200.0,45.7657,45.8171,45.7657,45.7966,3200.0
2006-10-26 15:15:00,89.05,89.05,88.92,88.97,3900.0,45.7966,45.7966,45.7297,45.7554,3900.0
2006-10-26 15:20:00,89.0,89.15,88.97,89.14,3500.0,45.7708,45.848,45.7554,45.8428,3500.0
2006-10-26 15:25:00,89.15,89.15,89.11,89.11,2200.0,45.848,45.848,45.8274,45.8274,2200.0
2006-10-26 15:30:00,89.12,89.12,89.02,89.09,7500.0,45.8326,45.8326,45.7811,45.8171,7500.0
2006-10-26 15:35:00,89.1,89.26,89.09,89.26,5100.0,45.8223,45.9046,45.8171,45.9046,5100.0
2006-10-26 15:40:00,89.27,89.3,89.2,89.22,6400.0,45.9097,45.9251,45.8737,45.884,6400.0
2006-10-26 15:45:00,89.28,89.38,89.28,89.35,7400.0,45.9148,45.9663,45.9148,45.9508,7400.0
2006-10-26 15:50:00,89.35,89.53,89.35,89.5,6900.0,45.9508,46.0434,45.9508,46.028,6900.0
2006-10-26 15:55:00,89.49,89.56,89.43,89.5,14100.0,46.0228,46.0588,45.992,46.028,14100.0
2006-10-27 09:35:00,89.19,89.19,89.01,89.02,9600.0,45.8686,45.8686,45.776,45.7811,9600.0
2006-10-27 09:40:00,89.03,89.06,88.72,88.86,6300.0,45.7863,45.8017,45.6268,45.6988,6300.0
2006-10-27 09:45:00,88.95,89.03,88.88,89.02,3300.0,45.7451,45.7863,45.7091,45.7811,3300.0
2006-10-27 09:50:00,89.05,89.14,88.97,88.98,4900.0,45.7966,45.8428,45.7554,45.7606,4900.0
2006-10-27 09:55:00,89.01,89.15,88.97,88.97,3700.0,45.776,45.848,45.7554,45.7554,3700.0
2006-10-27 10:00:00,88.97,89.06,88.84,88.91,3800.0,45.7554,45.8017,45.6886,45.7246,3800.0
2006-10-27 10:05:00,88.92,89.09,88.84,89.06,7200.0,45.7297,45.8171,45.6886,45.8017,7200.0
2006-10-27 10:10:00,89.07,89.07,88.87,88.97,16000.0,45.8068,45.8068,45.704,45.7554,16000.0
2006-10-27 10:15:00,89.0,89.0,88.82,88.88,21400.0,45.7708,45.7708,45.6783,45.7091,21400.0
2006-10-27 10:20:00,88.91,88.93,88.72,88.72,7400.0,45.7246,45.7348,45.6268,45.6268,7400.0
2006-10-27 10:25:00,88.72,88.81,88.66,88.81,4000.0,45.6268,45.6731,45.596,45.6731,4000.0
2006-10-27 10:30:00,88.85,88.98,88.83,88.95,8200.0,45.6937,45.7606,45.6834,45.7451,8200.0
2006-10-27 10:35:00,88.95,88.95,88.66,88.8,6100.0,45.7451,45.7451,45.596,45.668,6100.0
2006-10-27 10:40:00,88.78,88.78,88.57,88.65,7600.0,45.6577,45.6577,45.5497,45.5908,7600.0
2006-10-27 10:45:00,88.67,88.75,88.64,88.68,8600.0,45.6011,45.6423,45.5857,45.6063,8600.0
2006-10-27 10:50:00,88.66,88.68,88.44,88.51,7800.0,45.596,45.6063,45.4829,45.5189,7800.0
2006-10-27 10:55:00,88.51,88.68,88.51,88.68,6300.0,45.5189,45.6063,45.5189,45.6063,6300.0
2006-10-27 11:00:00,88.67,88.67,88.54,88.56,10900.0,45.6011,45.6011,45.5343,45.5446,10900.0
2006-10-27 11:05:00,88.59,88.69,88.54,88.65,10400.0,45.56,45.6114,45.5343,45.5908,10400.0
2006-10-27 11:10:00,88.66,88.79,88.62,88.79,4900.0,45.596,45.6628,45.5754,45.6628,4900.0
2006-10-27 11:15:00,88.77,88.77,88.67,88.69,6000.0,45.6526,45.6526,45.6011,45.6114,6000.0
2006-10-27 11:20:00,88.69,88.72,88.67,88.72,5300.0,45.6114,45.6268,45.6011,45.6268,5300.0
2006-10-27 11:25:00,88.71,88.85,88.71,88.85,4000.0,45.6217,45.6937,45.6217,45.6937,4000.0
2006-10-27 11:30:00,88.84,88.84,88.77,88.81,5200.0,45.6886,45.6886,45.6526,45.6731,5200.0
2006-10-27 11:35:00,88.79,88.83,88.71,88.8,9400.0,45.6628,45.6834,45.6217,45.668,9400.0
2006-10-27 11:40:00,88.81,88.83,88.72,88.77,4300.0,45.6731,45.6834,45.6268,45.6526,4300.0
2006-10-27 11:45:00,88.73,88.76,88.62,88.62,4700.0,45.632,45.6474,45.5754,45.5754,4700.0
2006-10-27 11:50:00,88.6,88.65,88.6,88.64,2100.0,45.5651,45.5908,45.5651,45.5857,2100.0
2006-10-27 11:55:00,88.63,88.74,88.62,88.71,5200.0,45.5806,45.6371,45.5754,45.6217,5200.0
2006-10-27 12:00:00,88.71,88.79,88.7,88.7,5900.0,45.6217,45.6628,45.6166,45.6166,5900.0
2006-10-27 12:05:00,88.73,88.73,88.7,88.71,3200.0,45.632,45.632,45.6166,45.6217,3200.0
2006-10-27 12:10:00,88.73,88.81,88.73,88.81,3300.0,45.632,45.6731,45.632,45.6731,3300.0
2006-10-27 12:15:00,88.8,88.87,88.8,88.82,6600.0,45.668,45.704,45.668,45.6783,6600.0
2006-10-27 12:20:00,88.82,88.87,88.81,88.83,11300.0,45.6783,45.704,45.6731,45.6834,11300.0
2006-10-27 12:25:00,88.83,88.86,88.8,88.82,6300.0,45.6834,45.6988,45.668,45.6783,6300.0
2006-10-27 12:30:00,88.82,88.86,88.79,88.82,4700.0,45.6783,45.6988,45.6628,45.6783,4700.0
2006-10-27 12:35:00,88.86,88.88,88.76,88.76,7500.0,45.6988,45.7091,45.6474,45.6474,7500.0
2006-10-27 12:40:00,88.75,88.79,88.75,88.76,1700.0,45.6423,45.6628,45.6423,45.6474,1700.0
2006-10-27 12:45:00,88.76,88.76,88.69,88.7,2500.0,45.6474,45.6474,45.6114,45.6166,2500.0
2006-10-27 12:50:00,88.69,88.7,88.59,88.59,2700.0,45.6114,45.6166,45.56,45.56,2700.0
2006-10-27 12:55:00,88.57,88.57,88.46,88.46,4600.0,45.5497,45.5497,45.4931,45.4931,4600.0
2006-10-27 13:00:00,88.49,88.49,88.45,88.46,3800.0,45.5086,45.5086,45.488,45.4931,3800.0
2006-10-27 13:05:00,88.46,88.47,88.4,88.43,2900.0,45.4931,45.4983,45.4623,45.4777,2900.0
2006-10-27 13:10:00,88.43,88.51,88.43,88.45,7900.0,45.4777,45.5189,45.4777,45.488,7900.0
2006-10-27 13:15:00,88.46,88.48,88.44,88.44,3800.0,45.4931,45.5034,45.4829,45.4829,3800.0
2006-10-27 13:20:00,88.44,88.47,88.4,88.4,5200.0,45.4829,45.4983,45.4623,45.4623,5200.0
2006-10-27 13:25:00,88.37,88.41,88.35,88.36,3800.0,45.4469,45.4674,45.4366,45.4417,3800.0
2006-10-27 13:30:00,88.36,88.37,88.32,88.36,5000.0,45.4417,45.4469,45.4211,45.4417,5000.0
2006-10-27 13:35:00,88.37,88.52,88.31,88.52,12600.0,45.4469,45.524,45.416,45.524,12600.0
2006-10-27 13:40:00,88.45,88.56,88.45,88.5,4500.0,45.488,45.5446,45.488,45.5137,4500.0
2006-10-27 13:45:00,88.5,88.5,88.35,88.35,4300.0,45.5137,45.5137,45.4366,45.4366,4300.0
2006-10-27 13:50:00,88.33,88.45,88.33,88.41,4800.0,45.4263,45.488,45.4263,45.4674,4800.0
2006-10-27 13:55:00,88.41,88.49,88.41,88.49,40600.0,45.4674,45.5086,45.4674,45.5086,40600.0
2006-10-27 14:00:00,88.49,88.5,88.41,88.46,12500.0,45.5086,45.5137,45.4674,45.4931,12500.0
2006-10-27 14:05:00,88.48,88.48,88.4,88.44,6300.0,45.5034,45.5034,45.4623,45.4829,6300.0
2006-10-27 14:10:00,88.44,88.55,88.44,88.47,5400.0,45.4829,45.5394,45.4829,45.4983,5400.0
2006-10-27 14:15:00,88.51,88.55,88.4,88.55,4200.0,45.5189,45.5394,45.4623,45.5394,4200.0
2006-10-27 14:20:00,88.56,88.56,88.4,88.4,5400.0,45.5446,45.5446,45.4623,45.4623,5400.0
2006-10-27 14:25:00,88.4,88.43,88.35,88.43,15300.0,45.4623,45.4777,45.4366,45.4777,15300.0
2006-10-27 14:30:00,88.43,88.45,88.39,88.45,5800.0,45.4777,45.488,45.4571,45.488,5800.0
2006-10-27 14:35:00,88.41,88.45,88.41,88.42,4200.0,45.4674,45.488,45.4674,45.4726,4200.0
2006-10-27 14:40:00,88.42,88.49,88.31,88.37,10800.0,45.4726,45.5086,45.416,45.4469,10800.0
2006-10-27 14:45:00,88.39,88.43,88.35,88.35,4600.0,45.4571,45.4777,45.4366,45.4366,4600.0
2006-10-27 14:50:00,88.38,88.38,88.29,88.29,9300.0,45.452,45.452,45.4057,45.4057,9300.0
2006-10-27 14:55:00,88.3,88.36,88.28,88.36,6800.0,45.4109,45.4417,45.4006,45.4417,6800.0
2006-10-27 15:00:00,88.35,88.35,88.27,88.31,7700.0,45.4366,45.4366,45.3954,45.416,7700.0
2006-10-27 15:05:00,88.29,88.31,88.22,88.22,9600.0,45.4057,45.416,45.3697,45.3697,9600.0
2006-10-27 15:10:00,88.25,88.3,88.22,88.28,6500.0,45.3851,45.4109,45.3697,45.4006,6500.0
2006-10-27 15:15:00,88.26,88.27,88.22,88.25,4700.0,45.3903,45.3954,45.3697,45.3851,4700.0
2006-10-27 15:20:00,88.25,88.28,88.21,88.21,8900.0,45.3851,45.4006,45.3646,45.3646,8900.0
2006-10-27 15:25:00,88.21,88.22,88.15,88.22,9900.0,45.3646,45.3697,45.3337,45.3697,9900.0
2006-10-27 15:30:00,88.21,88.37,88.21,88.27,6700.0,45.3646,45.4469,45.3646,45.3954,6700.0
2006-10-27 15:35:00,88.26,88.38,88.2,88.38,9100.0,45.3903,45.452,45.3594,45.452,9100.0
2006-10-27 15:40:00,88.38,88.4,88.27,88.28,7400.0,45.452,45.4623,45.3954,45.4006,7400.0
2006-10-27 15:45:00,88.3,88.34,88.28,88.31,6600.0,45.4109,45.4314,45.4006,45.416,6600.0
2006-10-27 15:50:00,88.29,88.31,88.28,88.3,13300.0,45.4057,45.416,45.4006,45.4109,13300.0
2006-10-27 15:55:00,88.31,88.43,88.3,88.43,29200.0,45.416,45.4777,45.4109,45.4777,29200.0
2006-10-30 09:30:00,88.56,88.65,88.56,88.59,13400.0,45.5446,45.5908,45.5446,45.56,13400.0
2006-10-30 09:35:00,88.56,88.59,88.49,88.49,4700.0,45.5446,45.56,45.5086,45.5086,4700.0
2006-10-30 09:40:00,88.6,88.85,88.6,88.85,2800.0,45.5651,45.6937,45.5651,45.6937,2800.0
2006-10-30 09:45:00,88.9,88.9,88.64,88.72,3300.0,45.7194,45.7194,45.5857,45.6268,3300.0
2006-10-30 09:50:00,88.68,88.68,88.38,88.42,4400.0,45.6063,45.6063,45.452,45.4726,4400.0
2006-10-30 09:55:00,88.28,88.41,88.28,88.28,4000.0,45.4006,45.4674,45.4006,45.4006,4000.0
2006-10-30 10:00:00,88.28,88.3,88.18,88.23,7000.0,45.4006,45.4109,45.3491,45.3749,7000.0
2006-10-30 10:05:00,88.24,88.25,88.09,88.2,5200.0,45.38,45.3851,45.3029,45.3594,5200.0
2006-10-30 10:10:00,88.2,88.24,87.94,88.0,11200.0,45.3594,45.38,45.2257,45.2566,11200.0
2006-10-30 10:15:00,88.0,88.14,87.94,87.94,5500.0,45.2566,45.3286,45.2257,45.2257,5500.0
2006-10-30 10:20:00,87.94,88.0,87.77,87.87,8300.0,45.2257,45.2566,45.1383,45.1897,8300.0
2006-10-30 10:25:00,87.83,87.87,87.62,87.65,6600.0,45.1691,45.1897,45.0611,45.0766,6600.0
2006-10-30 10:30:00,87.63,87.79,87.61,87.62,21300.0,45.0663,45.1486,45.056,45.0611,21300.0
2006-10-30 10:35:00,87.61,87.92,87.61,87.9,21800.0,45.056,45.2154,45.056,45.2051,21800.0
2006-10-30 10:40:00,87.88,88.21,87.87,88.2,11300.0,45.1949,45.3646,45.1897,45.3594,11300.0
2006-10-30 10:45:00,88.2,88.27,88.14,88.14,3500.0,45.3594,45.3954,45.3286,45.3286,3500.0
2006-10-30 10:50:00,88.16,88.21,88.06,88.1,3800.0,45.3389,45.3646,45.2874,45.308,3800.0
2006-10-30 10:55:00,88.12,88.18,88.06,88.13,3800.0,45.3183,45.3491,45.2874,45.3234,3800.0
2006-10-30 11:00:00,88.13,88.31,88.13,88.27,4400.0,45.3234,45.416,45.3234,45.3954,4400.0
2006-10-30 11:05:00,88.25,88.43,88.25,88.41,4600.0,45.3851,45.4777,45.3851,45.4674,4600.0
2006-10-30 11:10:00,88.41,88.54,88.41,88.51,2900.0,45.4674,45.5343,45.4674,45.5189,2900.0
2006-10-30 11:15:00,88.51,88.59,88.51,88.51,4200.0,45.5189,45.56,45.5189,45.5189,4200.0
2006-10-30 11:20:00,88.51,88.56,88.5,88.52,5500.0,45.5189,45.5446,45.5137,45.524,5500.0
2006-10-30 11:25:00,88.5,88.52,88.42,88.49,7200.0,45.5137,45.524,45.4726,45.5086,7200.0
2006-10-30 11:30:00,88.52,88.52,88.46,88.46,1800.0,45.524,45.524,45.4931,45.4931,1800.0
2006-10-30 11:35:00,88.41,88.45,88.4,88.42,2700.0,45.4674,45.488,45.4623,45.4726,2700.0
2006-10-30 11:40:00,88.42,88.42,88.39,88.4,1400.0,45.4726,45.4726,45.4571,45.4623,1400.0
2006-10-30 11:45:00,88.41,88.41,88.38,88.39,1600.0,45.4674,45.4674,45.452,45.4571,1600.0
2006-10-30 11:50:00,88.39,88.4,88.38,88.39,2500.0,45.4571,45.4623,45.452,45.4571,2500.0
2006-10-30 11:55:00,88.38,88.59,88.38,88.59,4500.0,45.452,45.56,45.452,45.56,4500.0
2006-10-30 12:00:00,88.59,88.59,88.47,88.47,7500.0,45.56,45.56,45.4983,45.4983,7500.0
2006-10-30 12:05:00,88.51,88.51,88.48,88.51,700.0,45.5189,45.5189,45.5034,45.5189,700.0
2006-10-30 12:10:00,88.5,88.5,88.46,88.48,1400.0,45.5137,45.5137,45.4931,45.5034,1400.0
2006-10-30 12:15:00,88.45,88.45,88.43,88.43,800.0,45.488,45.488,45.4777,45.4777,800.0
2006-10-30 12:20:00,88.39,88.39,88.37,88.37,1500.0,45.4571,45.4571,45.4469,45.4469,1500.0
2006-10-30 12:25:00,88.36,88.44,88.35,88.44,3300.0,45.4417,45.4829,45.4366,45.4829,3300.0
2006-10-30 12:30:00,88.43,88.46,88.41,88.42,1400.0,45.4777,45.4931,45.4674,45.4726,1400.0
2006-10-30 12:35:00,88.42,88.43,88.34,88.4,2800.0,45.4726,45.4777,45.4314,45.4623,2800.0
2006-10-30 12:40:00,88.41,88.42,88.41,88.42,1400.0,45.4674,45.4726,45.4674,45.4726,1400.0
2006-10-30 12:45:00,88.43,88.43,88.41,88.41,1500.0,45.4777,45.4777,45.4674,45.4674,1500.0
2006-10-30 12:50:00,88.43,88.43,88.41,88.41,900.0,45.4777,45.4777,45.4674,45.4674,900.0
2006-10-30 12:55:00,88.41,88.41,88.37,88.4,1300.0,45.4674,45.4674,45.4469,45.4623,1300.0
2006-10-30 13:00:00,88.42,88.53,88.42,88.53,2900.0,45.4726,45.5291,45.4726,45.5291,2900.0
2006-10-30 13:05:00,88.57,88.72,88.57,88.72,5400.0,45.5497,45.6268,45.5497,45.6268,5400.0
2006-10-30 13:10:00,88.73,88.77,88.7,88.71,4600.0,45.632,45.6526,45.6166,45.6217,4600.0
2006-10-30 13:15:00,88.76,88.76,88.67,88.73,3900.0,45.6474,45.6474,45.6011,45.632,3900.0
2006-10-30 13:20:00,88.69,88.83,88.69,88.79,4200.0,45.6114,45.6834,45.6114,45.6628,4200.0
2006-10-30 13:25:00,88.81,88.83,88.79,88.79,1900.0,45.6731,45.6834,45.6628,45.6628,1900.0
2006-10-30 13:30:00,88.81,88.86,88.81,88.83,2600.0,45.6731,45.6988,45.6731,45.6834,2600.0
2006-10-30 13:35:00,88.83,89.06,88.83,89.05,7000.0,45.6834,45.8017,45.6834,45.7966,7000.0
2006-10-30 13:40:00,89.05,89.14,89.05,89.1,3600.0,45.7966,45.8428,45.7966,45.8223,3600.0
2006-10-30 13:45:00,89.11,89.12,89.08,89.08,3000.0,45.8274,45.8326,45.812,45.812,3000.0
2006-10-30 13:50:00,89.08,89.08,88.96,88.96,3500.0,45.812,45.812,45.7503,45.7503,3500.0
2006-10-30 13:55:00,88.97,89.06,88.96,89.06,4300.0,45.7554,45.8017,45.7503,45.8017,4300.0
2006-10-30 14:00:00,89.05,89.07,89.01,89.03,3100.0,45.7966,45.8068,45.776,45.7863,3100.0
2006-10-30 14:05:00,89.03,89.08,89.03,89.04,2400.0,45.7863,45.812,45.7863,45.7914,2400.0
2006-10-30 14:10:00,89.02,89.06,89.0,89.06,5600.0,45.7811,45.8017,45.7708,45.8017,5600.0
2006-10-30 14:15:00,89.07,89.16,89.07,89.16,4000.0,45.8068,45.8531,45.8068,45.8531,4000.0
2006-10-30 14:20:00,89.16,89.18,89.15,89.16,3600.0,45.8531,45.8634,45.848,45.8531,3600.0
2006-10-30 14:25:00,89.17,89.25,89.17,89.21,4800.0,45.8583,45.8994,45.8583,45.8788,4800.0
2006-10-30 14:30:00,89.2,89.2,89.13,89.13,3900.0,45.8737,45.8737,45.8377,45.8377,3900.0
2006-10-30 14:35:00,89.12,89.15,89.03,89.03,2800.0,45.8326,45.848,45.7863,45.7863,2800.0
2006-10-30 14:40:00,89.07,89.07,88.96,89.02,3800.0,45.8068,45.8068,45.7503,45.7811,3800.0
2006-10-30 14:45:00,89.0,89.01,88.96,89.0,4500.0,45.7708,45.776,45.7503,45.7708,4500.0
2006-10-30 14:50:00,89.01,89.01,88.95,88.95,1800.0,45.776,45.776,45.7451,45.7451,1800.0
2006-10-30 14:55:00,88.98,88.99,88.89,88.93,3100.0,45.7606,45.7657,45.7143,45.7348,3100.0
2006-10-30 15:00:00,88.9,89.0,88.9,88.97,5000.0,45.7194,45.7708,45.7194,45.7554,5000.0
2006-10-30 15:05:00,88.97,89.09,88.97,89.08,5000.0,45.7554,45.8171,45.7554,45.812,5000.0
2006-10-30 15:10:00,89.06,89.14,89.06,89.14,4400.0,45.8017,45.8428,45.8017,45.8428,4400.0
2006-10-30 15:15:00,89.14,89.14,89.05,89.05,3100.0,45.8428,45.8428,45.7966,45.7966,3100.0
2006-10-30 15:20:00,89.05,89.09,88.95,89.08,9100.0,45.7966,45.8171,45.7451,45.812,9100.0
2006-10-30 15:25:00,89.08,89.12,89.03,89.11,13700.0,45.812,45.8326,45.7863,45.8274,13700.0
2006-10-30 15:30:00,89.1,89.15,89.05,89.13,5000.0,45.8223,45.848,45.7966,45.8377,5000.0
2006-10-30 15:35:00,89.13,89.15,89.09,89.11,3700.0,45.8377,45.848,45.8171,45.8274,3700.0
2006-10-30 15:40:00,89.11,89.14,89.09,89.11,3100.0,45.8274,45.8428,45.8171,45.8274,3100.0
2006-10-30 15:45:00,89.09,89.15,89.05,89.13,7200.0,45.8171,45.848,45.7966,45.8377,7200.0
2006-10-30 15:50:00,89.14,89.21,89.14,89.2,9500.0,45.8428,45.8788,45.8428,45.8737,9500.0
2006-10-30 15:55:00,89.2,89.21,89.11,89.2,9000.0,45.8737,45.8788,45.8274,45.8737,9000.0
2006-10-31 09:30:00,89.85,90.0,89.7,89.86,20500.0,46.208,46.2851,46.1308,46.2131,20500.0
2006-10-31 09:35:00,89.87,89.87,89.56,89.57,6700.0,46.2183,46.2183,46.0588,46.064,6700.0
2006-10-31 09:40:00,89.55,89.55,89.42,89.48,4900.0,46.0537,46.0537,45.9868,46.0177,4900.0
2006-10-31 09:45:00,89.48,89.79,89.48,89.74,5600.0,46.0177,46.1771,46.0177,46.1514,5600.0
2006-10-31 09:50:00,89.75,89.87,89.63,89.87,4600.0,46.1566,46.2183,46.0948,46.2183,4600.0
2006-10-31 09:55:00,89.87,89.87,89.44,89.7,7100.0,46.2183,46.2183,45.9971,46.1308,7100.0
2006-10-31 10:00:00,89.66,89.66,89.52,89.52,3400.0,46.1103,46.1103,46.0383,46.0383,3400.0
2006-10-31 10:05:00,89.49,89.5,89.37,89.37,4300.0,46.0228,46.028,45.9611,45.9611,4300.0
2006-10-31 10:10:00,89.42,89.46,89.34,89.34,2900.0,45.9868,46.0074,45.9457,45.9457,2900.0
2006-10-31 10:15:00,89.36,89.39,89.22,89.25,3000.0,45.956,45.9714,45.884,45.8994,3000.0
2006-10-31 10:20:00,89.25,89.45,89.22,89.45,4100.0,45.8994,46.0023,45.884,46.0023,4100.0
2006-10-31 10:25:00,89.45,89.45,89.27,89.45,2400.0,46.0023,46.0023,45.9097,46.0023,2400.0
2006-10-31 10:30:00,89.48,89.5,89.37,89.42,2500.0,46.0177,46.028,45.9611,45.9868,2500.0
2006-10-31 10:35:00,89.41,89.45,89.32,89.36,2900.0,45.9817,46.0023,45.9354,45.956,2900.0
2006-10-31 10:40:00,89.36,89.44,89.31,89.31,4900.0,45.956,45.9971,45.9303,45.9303,4900.0
2006-10-31 10:45:00,89.27,89.27,89.13,89.17,2600.0,45.9097,45.9097,45.8377,45.8583,2600.0
2006-10-31 10:50:00,89.17,89.24,89.17,89.21,4000.0,45.8583,45.8943,45.8583,45.8788,4000.0
2006-10-31 10:55:00,89.24,89.3,89.23,89.23,4800.0,45.8943,45.9251,45.8891,45.8891,4800.0
2006-10-31 11:00:00,89.21,89.28,89.21,89.28,2100.0,45.8788,45.9148,45.8788,45.9148,2100.0
2006-10-31 11:05:00,89.25,89.39,89.21,89.33,5800.0,45.8994,45.9714,45.8788,45.9406,5800.0
2006-10-31 11:10:00,89.32,89.37,89.31,89.37,2700.0,45.9354,45.9611,45.9303,45.9611,2700.0
2006-10-31 11:15:00,89.35,89.35,89.24,89.33,3200.0,45.9508,45.9508,45.8943,45.9406,3200.0
2006-10-31 11:20:00,89.3,89.3,89.21,89.23,2300.0,45.9251,45.9251,45.8788,45.8891,2300.0
2006-10-31 11:25:00,89.23,89.24,89.18,89.19,1900.0,45.8891,45.8943,45.8634,45.8686,1900.0
2006-10-31 11:30:00,89.2,89.25,89.18,89.19,8000.0,45.8737,45.8994,45.8634,45.8686,8000.0
2006-10-31 11:35:00,89.2,89.21,89.04,89.1,8000.0,45.8737,45.8788,45.7914,45.8223,8000.0
2006-10-31 11:40:00,89.1,89.1,88.95,88.97,9800.0,45.8223,45.8223,45.7451,45.7554,9800.0
2006-10-31 11:45:00,88.95,89.0,88.95,88.98,3400.0,45.7451,45.7708,45.7451,45.7606,3400.0
2006-10-31 11:50:00,89.0,89.01,88.96,89.0,2300.0,45.7708,45.776,45.7503,45.7708,2300.0
2006-10-31 11:55:00,89.0,89.0,88.84,88.84,3400.0,45.7708,45.7708,45.6886,45.6886,3400.0
2006-10-31 12:00:00,88.85,89.0,88.85,88.99,3800.0,45.6937,45.7708,45.6937,45.7657,3800.0
2006-10-31 12:05:00,88.97,88.97,88.89,88.91,4800.0,45.7554,45.7554,45.7143,45.7246,4800.0
2006-10-31 12:10:00,88.88,88.91,88.84,88.88,2500.0,45.7091,45.7246,45.6886,45.7091,2500.0
2006-10-31 12:15:00,88.85,88.95,88.78,88.94,4000.0,45.6937,45.7451,45.6577,45.74,4000.0
2006-10-31 12:20:00,88.92,88.94,88.89,88.93,2000.0,45.7297,45.74,45.7143,45.7348,2000.0
2006-10-31 12:25:00,88.91,88.92,88.9,88.92,1400.0,45.7246,45.7297,45.7194,45.7297,1400.0
2006-10-31 12:30:00,88.9,88.95,88.9,88.95,700.0,45.7194,45.7451,45.7194,45.7451,700.0
2006-10-31 12:35:00,88.94,88.94,88.71,88.71,6800.0,45.74,45.74,45.6217,45.6217,6800.0
2006-10-31 12:40:00,88.72,88.72,88.66,88.7,3800.0,45.6268,45.6268,45.596,45.6166,3800.0
2006-10-31 12:45:00,88.7,88.92,88.7,88.92,3000.0,45.6166,45.7297,45.6166,45.7297,3000.0
2006-10-31 12:50:00,88.91,88.93,88.87,88.87,2700.0,45.7246,45.7348,45.704,45.704,2700.0
2006-10-31 12:55:00,88.86,88.9,88.82,88.82,3400.0,45.6988,45.7194,45.6783,45.6783,3400.0
2006-10-31 13:00:00,88.81,88.83,88.76,88.83,5200.0,45.6731,45.6834,45.6474,45.6834,5200.0
2006-10-31 13:05:00,88.87,88.93,88.84,88.84,2300.0,45.704,45.7348,45.6886,45.6886,2300.0
2006-10-31 13:10:00,88.85,88.85,88.78,88.79,3500.0,45.6937,45.6937,45.6577,45.6628,3500.0
2006-10-31 13:15:00,88.8,88.82,88.7,88.71,3700.0,45.668,45.6783,45.6166,45.6217,3700.0
2006-10-31 13:20:00,88.72,88.78,88.7,88.78,2800.0,45.6268,45.6577,45.6166,45.6577,2800.0
2006-10-31 13:25:00,88.76,89.03,88.76,88.99,3600.0,45.6474,45.7863,45.6474,45.7657,3600.0
2006-10-31 13:30:00,88.99,89.06,88.96,89.05,3100.0,45.7657,45.8017,45.7503,45.7966,3100.0
2006-10-31 13:35:00,89.05,89.06,88.96,88.96,3500.0,45.7966,45.8017,45.7503,45.7503,3500.0
2006-10-31 13:40:00,88.96,89.09,88.95,89.03,4300.0,45.7503,45.8171,45.7451,45.7863,4300.0
2006-10-31 13:45:00,89.03,89.03,88.91,88.91,2900.0,45.7863,45.7863,45.7246,45.7246,2900.0
2006-10-31 13:50:00,88.94,89.04,88.94,89.01,4300.0,45.74,45.7914,45.74,45.776,4300.0
2006-10-31 13:55:00,89.0,89.0,88.96,88.99,2500.0,45.7708,45.7708,45.7503,45.7657,2500.0
2006-10-31 14:00:00,88.95,88.95,88.84,88.86,2500.0,45.7451,45.7451,45.6886,45.6988,2500.0
2006-10-31 14:05:00,88.86,88.91,88.71,88.75,5800.0,45.6988,45.7246,45.6217,45.6423,5800.0
2006-10-31 14:10:00,88.75,88.79,88.73,88.79,2300.0,45.6423,45.6628,45.632,45.6628,2300.0
2006-10-31 14:15:00,88.8,89.0,88.8,89.0,5600.0,45.668,45.7708,45.668,45.7708,5600.0
2006-10-31 14:20:00,89.0,89.0,88.86,88.86,4400.0,45.7708,45.7708,45.6988,45.6988,4400.0
2006-10-31 14:25:00,88.84,88.85,88.8,88.81,3100.0,45.6886,45.6937,45.668,45.6731,3100.0
2006-10-31 14:30:00,88.83,88.97,88.8,88.94,5100.0,45.6834,45.7554,45.668,45.74,5100.0
2006-10-31 14:35:00,88.94,88.94,88.84,88.89,6500.0,45.74,45.74,45.6886,45.7143,6500.0
2006-10-31 14:40:00,88.9,88.96,88.89,88.96,4100.0,45.7194,45.7503,45.7143,45.7503,4100.0
2006-10-31 14:45:00,88.96,89.0,88.92,89.0,3100.0,45.7503,45.7708,45.7297,45.7708,3100.0
2006-10-31 14:50:00,88.98,89.02,88.97,89.02,2500.0,45.7606,45.7811,45.7554,45.7811,2500.0
2006-10-31 14:55:00,89.02,89.12,89.02,89.02,16800.0,45.7811,45.8326,45.7811,45.7811,16800.0
2006-10-31 15:00:00,89.0,89.0,88.98,88.98,3000.0,45.7708,45.7708,45.7606,45.7606,3000.0
2006-10-31 15:05:00,88.98,89.06,88.97,89.0,8500.0,45.7606,45.8017,45.7554,45.7708,8500.0
2006-10-31 15:10:00,88.95,88.98,88.85,88.98,10600.0,45.7451,45.7606,45.6937,45.7606,10600.0
2006-10-31 15:15:00,89.01,89.15,88.97,89.15,10700.0,45.776,45.848,45.7554,45.848,10700.0
2006-10-31 15:20:00,89.14,89.25,89.12,89.24,7000.0,45.8428,45.8994,45.8326,45.8943,7000.0
2006-10-31 15:25:00,89.26,89.43,89.26,89.43,8000.0,45.9046,45.992,45.9046,45.992,8000.0
2006-10-31 15:30:00,89.43,89.43,89.38,89.42,8200.0,45.992,45.992,45.9663,45.9868,8200.0
2006-10-31 15:35:00,89.42,89.61,89.42,89.61,8700.0,45.9868,46.0846,45.9868,46.0846,8700.0
2006-10-31 15:40:00,89.6,89.77,89.6,89.74,14600.0,46.0794,46.1668,46.0794,46.1514,14600.0
2006-10-31 15:45:00,89.74,89.74,89.7,89.71,12400.0,46.1514,46.1514,46.1308,46.136,12400.0
2006-10-31 15:50:00,89.71,89.72,89.6,89.64,10400.0,46.136,46.1411,46.0794,46.1,10400.0
2006-10-31 15:55:00,89.62,89.64,89.59,89.61,17300.0,46.0897,46.1,46.0743,46.0846,17300.0
2006-11-01 09:30:00,89.84,89.89,89.71,89.79,4200.0,46.2028,46.2286,46.136,46.1771,4200.0
2006-11-01 09:35:00,89.83,89.89,89.82,89.82,1600.0,46.1977,46.2286,46.1926,46.1926,1600.0
2006-11-01 09:40:00,89.89,90.0,89.89,90.0,2200.0,46.2286,46.2851,46.2286,46.2851,2200.0
2006-11-01 09:45:00,89.99,90.19,89.97,90.12,7300.0,46.28,46.3828,46.2697,46.3468,7300.0
2006-11-01 09:50:00,90.12,90.15,90.08,90.1,12300.0,46.3468,46.3623,46.3263,46.3366,12300.0
2006-11-01 09:55:00,90.09,90.21,90.09,90.2,6100.0,46.3314,46.3931,46.3314,46.388,6100.0
2006-11-01 10:00:00,90.23,90.24,90.09,90.16,9600.0,46.4034,46.4086,46.3314,46.3674,9600.0
2006-11-01 10:05:00,90.19,90.3,90.1,90.14,4500.0,46.3828,46.4394,46.3366,46.3571,4500.0
2006-11-01 10:10:00,90.09,90.13,90.08,90.09,31400.0,46.3314,46.352,46.3263,46.3314,31400.0
2006-11-01 10:15:00,90.1,90.28,90.08,90.28,8700.0,46.3366,46.4291,46.3263,46.4291,8700.0
2006-11-01 10:20:00,90.28,90.35,90.07,90.07,5700.0,46.4291,46.4651,46.3211,46.3211,5700.0
2006-11-01 10:25:00,90.05,90.05,89.88,89.88,5500.0,46.3108,46.3108,46.2234,46.2234,5500.0
2006-11-01 10:30:00,89.86,90.1,89.86,89.94,4700.0,46.2131,46.3366,46.2131,46.2543,4700.0
2006-11-01 10:35:00,89.95,90.03,89.91,89.91,2800.0,46.2594,46.3006,46.2388,46.2388,2800.0
2006-11-01 10:40:00,89.91,89.94,89.76,89.76,2500.0,46.2388,46.2543,46.1617,46.1617,2500.0
2006-11-01 10:45:00,89.8,89.8,89.71,89.8,3600.0,46.1823,46.1823,46.136,46.1823,3600.0
2006-11-01 10:50:00,89.8,89.95,89.8,89.84,9800.0,46.1823,46.2594,46.1823,46.2028,9800.0
2006-11-01 10:55:00,89.83,89.83,89.7,89.76,4500.0,46.1977,46.1977,46.1308,46.1617,4500.0
2006-11-01 11:00:00,89.75,89.87,89.75,89.81,7300.0,46.1566,46.2183,46.1566,46.1874,7300.0
2006-11-01 11:05:00,89.8,89.82,89.75,89.75,2900.0,46.1823,46.1926,46.1566,46.1566,2900.0
2006-11-01 11:10:00,89.74,89.77,89.65,89.72,4700.0,46.1514,46.1668,46.1051,46.1411,4700.0
2006-11-01 11:15:00,89.76,89.8,89.7,89.8,2100.0,46.1617,46.1823,46.1308,46.1823,2100.0
2006-11-01 11:20:00,89.81,89.82,89.72,89.75,3000.0,46.1874,46.1926,46.1411,46.1566,3000.0
2006-11-01 11:25:00,89.71,89.71,89.62,89.62,2100.0,46.136,46.136,46.0897,46.0897,2100.0
2006-11-01 11:30:00,89.62,89.64,89.58,89.59,2300.0,46.0897,46.1,46.0691,46.0743,2300.0
2006-11-01 11:35:00,89.6,89.6,89.48,89.54,3400.0,46.0794,46.0794,46.0177,46.0486,3400.0
2006-11-01 11:40:00,89.54,89.54,89.45,89.47,1500.0,46.0486,46.0486,46.0023,46.0126,1500.0
2006-11-01 11:45:00,89.51,89.55,89.48,89.55,3300.0,46.0331,46.0537,46.0177,46.0537,3300.0
2006-11-01 11:50:00,89.53,89.55,89.33,89.35,6000.0,46.0434,46.0537,45.9406,45.9508,6000.0
2006-11-01 11:55:00,89.35,89.43,89.35,89.43,4500.0,45.9508,45.992,45.9508,45.992,4500.0
2006-11-01 12:00:00,89.43,89.45,89.36,89.36,4500.0,45.992,46.0023,45.956,45.956,4500.0
2006-11-01 12:05:00,89.34,89.34,89.24,89.3,4000.0,45.9457,45.9457,45.8943,45.9251,4000.0
2006-11-01 12:10:00,89.3,89.35,89.3,89.35,2200.0,45.9251,45.9508,45.9251,45.9508,2200.0
2006-11-01 12:15:00,89.36,89.47,89.35,89.47,2800.0,45.956,46.0126,45.9508,46.0126,2800.0
2006-11-01 12:20:00,89.47,89.48,89.46,89.46,2000.0,46.0126,46.0177,46.0074,46.0074,2000.0
2006-11-01 12:25:00,89.46,89.46,89.39,89.39,2000.0,46.0074,46.0074,45.9714,45.9714,2000.0
2006-11-01 12:30:00,89.41,89.41,89.35,89.35,1700.0,45.9817,45.9817,45.9508,45.9508,1700.0
2006-11-01 12:35:00,89.33,89.38,89.33,89.37,1700.0,45.9406,45.9663,45.9406,45.9611,1700.0
2006-11-01 12:40:00,89.34,89.34,89.18,89.18,5100.0,45.9457,45.9457,45.8634,45.8634,5100.0
2006-11-01 12:45:00,89.16,89.38,89.12,89.38,10300.0,45.8531,45.9663,45.8326,45.9663,10300.0
2006-11-01 12:50:00,89.39,89.4,89.34,89.4,6300.0,45.9714,45.9766,45.9457,45.9766,6300.0
2006-11-01 12:55:00,89.39,89.4,89.32,89.32,5000.0,45.9714,45.9766,45.9354,45.9354,5000.0
2006-11-01 13:00:00,89.36,89.42,89.3,89.3,4700.0,45.956,45.9868,45.9251,45.9251,4700.0
2006-11-01 13:05:00,89.28,89.35,89.26,89.35,8000.0,45.9148,45.9508,45.9046,45.9508,8000.0
2006-11-01 13:10:00,89.29,89.32,89.29,89.32,1700.0,45.92,45.9354,45.92,45.9354,1700.0
2006-11-01 13:15:00,89.29,89.31,89.23,89.29,9000.0,45.92,45.9303,45.8891,45.92,9000.0
2006-11-01 13:20:00,89.3,89.36,89.3,89.33,4500.0,45.9251,45.956,45.9251,45.9406,4500.0
2006-11-01 13:25:00,89.34,89.39,89.32,89.39,3800.0,45.9457,45.9714,45.9354,45.9714,3800.0
2006-11-01 13:30:00,89.38,89.38,89.33,89.33,1800.0,45.9663,45.9663,45.9406,45.9406,1800.0
2006-11-01 13:35:00,89.32,89.37,89.31,89.36,4800.0,45.9354,45.9611,45.9303,45.956,4800.0
2006-11-01 13:40:00,89.36,89.38,89.33,89.36,4000.0,45.956,45.9663,45.9406,45.956,4000.0
2006-11-01 13:45:00,89.35,89.45,89.33,89.34,3600.0,45.9508,46.0023,45.9406,45.9457,3600.0
2006-11-01 13:50:00,89.37,89.46,89.35,89.46,2500.0,45.9611,46.0074,45.9508,46.0074,2500.0
2006-11-01 13:55:00,89.45,89.45,89.35,89.35,3700.0,46.0023,46.0023,45.9508,45.9508,3700.0
2006-11-01 14:00:00,89.31,89.31,89.28,89.28,5200.0,45.9303,45.9303,45.9148,45.9148,5200.0
2006-11-01 14:05:00,89.28,89.28,89.25,89.27,6600.0,45.9148,45.9148,45.8994,45.9097,6600.0
2006-11-01 14:10:00,89.28,89.37,89.26,89.27,8000.0,45.9148,45.9611,45.9046,45.9097,8000.0
2006-11-01 14:15:00,89.28,89.29,89.19,89.22,7000.0,45.9148,45.92,45.8686,45.884,7000.0
2006-11-01 14:20:00,89.23,89.23,89.2,89.2,3600.0,45.8891,45.8891,45.8737,45.8737,3600.0
2006-11-01 14:25:00,89.22,89.26,89.21,89.22,2200.0,45.884,45.9046,45.8788,45.884,2200.0
2006-11-01 14:30:00,89.24,89.25,89.21,89.24,1700.0,45.8943,45.8994,45.8788,45.8943,1700.0
2006-11-01 14:35:00,89.24,89.24,89.17,89.19,5700.0,45.8943,45.8943,45.8583,45.8686,5700.0
2006-11-01 14:40:00,89.19,89.21,89.15,89.15,5600.0,45.8686,45.8788,45.848,45.848,5600.0
2006-11-01 14:45:00,89.15,89.21,89.11,89.11,8900.0,45.848,45.8788,45.8274,45.8274,8900.0
2006-11-01 14:50:00,89.13,89.15,89.05,89.12,7300.0,45.8377,45.848,45.7966,45.8326,7300.0
2006-11-01 14:55:00,89.07,89.14,89.07,89.13,3900.0,45.8068,45.8428,45.8068,45.8377,3900.0
2006-11-01 15:00:00,89.15,89.15,89.11,89.15,4500.0,45.848,45.848,45.8274,45.848,4500.0
2006-11-01 15:05:00,89.14,89.14,89.04,89.13,9200.0,45.8428,45.8428,45.7914,45.8377,9200.0
2006-11-01 15:10:00,89.15,89.15,89.09,89.1,4400.0,45.848,45.848,45.8171,45.8223,4400.0
2006-11-01 15:15:00,89.11,89.22,89.1,89.1,5800.0,45.8274,45.884,45.8223,45.8223,5800.0
2006-11-01 15:20:00,89.1,89.13,89.06,89.06,3000.0,45.8223,45.8377,45.8017,45.8017,3000.0
2006-11-01 15:25:00,89.04,89.04,88.93,88.93,3900.0,45.7914,45.7914,45.7348,45.7348,3900.0
2006-11-01 15:30:00,88.95,89.05,88.95,88.99,4700.0,45.7451,45.7966,45.7451,45.7657,4700.0
2006-11-01 15:35:00,89.01,89.01,88.91,88.99,5500.0,45.776,45.776,45.7246,45.7657,5500.0
2006-11-01 15:40:00,88.97,89.08,88.91,88.91,6400.0,45.7554,45.812,45.7246,45.7246,6400.0
2006-11-01 15:45:00,88.92,88.92,88.74,88.79,11000.0,45.7297,45.7297,45.6371,45.6628,11000.0
2006-11-01 15:50:00,88.79,88.84,88.72,88.77,7300.0,45.6628,45.6886,45.6268,45.6526,7300.0
2006-11-01 15:55:00,88.78,88.88,88.78,88.79,11500.0,45.6577,45.7091,45.6577,45.6628,11500.0
2006-11-02 09:30:00,88.85,89.19,88.77,88.77,16600.0,45.6937,45.8686,45.6526,45.6526,16600.0
2006-11-02 09:35:00,88.67,88.67,88.51,88.56,6600.0,45.6011,45.6011,45.5189,45.5446,6600.0
2006-11-02 09:40:00,88.43,88.66,88.31,88.66,6900.0,45.4777,45.596,45.416,45.596,6900.0
2006-11-02 09:45:00,88.64,88.64,88.4,88.44,2800.0,45.5857,45.5857,45.4623,45.4829,2800.0
2006-11-02 09:50:00,88.45,88.54,88.39,88.54,9700.0,45.488,45.5343,45.4571,45.5343,9700.0
2006-11-02 09:55:00,88.54,88.65,88.54,88.55,3700.0,45.5343,45.5908,45.5343,45.5394,3700.0
2006-11-02 10:00:00,88.54,88.59,88.45,88.58,4400.0,45.5343,45.56,45.488,45.5548,4400.0
2006-11-02 10:05:00,88.58,88.62,88.44,88.55,3300.0,45.5548,45.5754,45.4829,45.5394,3300.0
2006-11-02 10:10:00,88.55,88.55,88.36,88.36,2800.0,45.5394,45.5394,45.4417,45.4417,2800.0
2006-11-02 10:15:00,88.4,88.44,88.31,88.4,3400.0,45.4623,45.4829,45.416,45.4623,3400.0
2006-11-02 10:20:00,88.43,88.57,88.43,88.57,1800.0,45.4777,45.5497,45.4777,45.5497,1800.0
2006-11-02 10:25:00,88.5,88.69,88.5,88.67,2400.0,45.5137,45.6114,45.5137,45.6011,2400.0
2006-11-02 10:30:00,88.67,88.67,88.6,88.63,1900.0,45.6011,45.6011,45.5651,45.5806,1900.0
2006-11-02 10:35:00,88.63,88.75,88.62,88.68,4800.0,45.5806,45.6423,45.5754,45.6063,4800.0
2006-11-02 10:40:00,88.63,88.63,88.43,88.5,8700.0,45.5806,45.5806,45.4777,45.5137,8700.0
2006-11-02 10:45:00,88.48,88.48,88.4,88.41,25300.0,45.5034,45.5034,45.4623,45.4674,25300.0
2006-11-02 10:50:00,88.4,88.57,88.4,88.57,14600.0,45.4623,45.5497,45.4623,45.5497,14600.0
2006-11-02 10:55:00,88.67,88.68,88.43,88.46,5600.0,45.6011,45.6063,45.4777,45.4931,5600.0
2006-11-02 11:00:00,88.46,88.53,88.46,88.52,2700.0,45.4931,45.5291,45.4931,45.524,2700.0
2006-11-02 11:05:00,88.53,88.64,88.52,88.6,4200.0,45.5291,45.5857,45.524,45.5651,4200.0
2006-11-02 11:10:00,88.49,88.55,88.47,88.55,3100.0,45.5086,45.5394,45.4983,45.5394,3100.0
2006-11-02 11:15:00,88.59,88.67,88.54,88.54,3400.0,45.56,45.6011,45.5343,45.5343,3400.0
2006-11-02 11:20:00,88.55,88.66,88.16,88.23,10100.0,45.5394,45.596,45.3389,45.3749,10100.0
2006-11-02 11:25:00,88.25,88.28,88.0,88.03,12100.0,45.3851,45.4006,45.2566,45.272,12100.0
2006-11-02 11:30:00,88.03,88.17,88.0,88.0,2100.0,45.272,45.344,45.2566,45.2566,2100.0
2006-11-02 11:35:00,87.95,88.02,87.94,88.02,4100.0,45.2309,45.2669,45.2257,45.2669,4100.0
2006-11-02 11:40:00,87.99,88.16,87.99,88.07,9200.0,45.2514,45.3389,45.2514,45.2926,9200.0
2006-11-02 11:45:00,88.07,88.16,88.0,88.03,4300.0,45.2926,45.3389,45.2566,45.272,4300.0
2006-11-02 11:50:00,88.02,88.02,87.81,87.83,7300.0,45.2669,45.2669,45.1589,45.1691,7300.0
2006-11-02 11:55:00,87.8,87.81,87.6,87.6,11300.0,45.1537,45.1589,45.0509,45.0509,11300.0
2006-11-02 12:00:00,87.6,87.72,87.34,87.34,12400.0,45.0509,45.1126,44.9171,44.9171,12400.0
2006-11-02 12:05:00,87.26,87.3,87.0,87.13,13200.0,44.876,44.8966,44.7423,44.8091,13200.0
2006-11-02 12:10:00,87.15,87.2,86.94,86.94,26900.0,44.8194,44.8451,44.7114,44.7114,26900.0
2006-11-02 12:15:00,86.94,87.14,86.83,86.85,13200.0,44.7114,44.8143,44.6549,44.6651,13200.0
2006-11-02 12:20:00,86.85,86.85,86.56,86.85,9700.0,44.6651,44.6651,44.516,44.6651,9700.0
2006-11-02 12:25:00,86.8,86.89,86.67,86.74,12500.0,44.6394,44.6857,44.5726,44.6086,12500.0
2006-11-02 12:30:00,86.7,87.05,86.65,86.66,15500.0,44.588,44.768,44.5623,44.5674,15500.0
2006-11-02 12:35:00,86.66,86.76,86.61,86.72,3300.0,44.5674,44.6189,44.5417,44.5983,3300.0
2006-11-02 12:40:00,86.72,86.72,86.31,86.44,12500.0,44.5983,44.5983,44.3874,44.4543,12500.0
2006-11-02 12:45:00,86.49,86.64,86.45,86.57,7000.0,44.48,44.5571,44.4594,44.5211,7000.0
2006-11-02 12:50:00,86.57,86.73,86.57,86.7,14100.0,44.5211,44.6034,44.5211,44.588,14100.0
2006-11-02 12:55:00,86.67,86.67,86.54,86.64,5400.0,44.5726,44.5726,44.5057,44.5571,5400.0
2006-11-02 13:00:00,86.64,86.64,86.45,86.61,4000.0,44.5571,44.5571,44.4594,44.5417,4000.0
2006-11-02 13:05:00,86.53,86.71,86.53,86.64,3800.0,44.5006,44.5931,44.5006,44.5571,3800.0
2006-11-02 13:10:00,86.66,86.71,86.63,86.63,1200.0,44.5674,44.5931,44.552,44.552,1200.0
2006-11-02 13:15:00,86.64,86.66,86.54,86.54,3800.0,44.5571,44.5674,44.5057,44.5057,3800.0
2006-11-02 13:20:00,86.57,86.61,86.53,86.58,5300.0,44.5211,44.5417,44.5006,44.5263,5300.0
2006-11-02 13:25:00,86.57,86.78,86.57,86.77,11700.0,44.5211,44.6291,44.5211,44.624,11700.0
2006-11-02 13:30:00,86.77,86.87,86.75,86.75,6900.0,44.624,44.6754,44.6137,44.6137,6900.0
2006-11-02 13:35:00,86.81,87.18,86.8,87.16,14700.0,44.6446,44.8349,44.6394,44.8246,14700.0
2006-11-02 13:40:00,87.17,87.17,87.09,87.11,5700.0,44.8297,44.8297,44.7886,44.7989,5700.0
2006-11-02 13:45:00,87.12,87.13,87.02,87.08,8200.0,44.804,44.8091,44.7526,44.7834,8200.0
2006-11-02 13:50:00,87.09,87.19,87.09,87.19,2900.0,44.7886,44.84,44.7886,44.84,2900.0
2006-11-02 13:55:00,87.18,87.19,87.09,87.1,3800.0,44.8349,44.84,44.7886,44.7937,3800.0
2006-11-02 14:00:00,87.08,87.1,87.0,87.01,5900.0,44.7834,44.7937,44.7423,44.7474,5900.0
2006-11-02 14:05:00,87.01,87.12,87.01,87.12,6400.0,44.7474,44.804,44.7474,44.804,6400.0
2006-11-02 14:10:00,87.13,87.18,87.06,87.12,9400.0,44.8091,44.8349,44.7731,44.804,9400.0
2006-11-02 14:15:00,87.11,87.17,86.98,86.98,7200.0,44.7989,44.8297,44.732,44.732,7200.0
2006-11-02 14:20:00,86.98,87.0,86.85,86.86,8200.0,44.732,44.7423,44.6651,44.6703,8200.0
2006-11-02 14:25:00,86.89,87.1,86.84,87.06,5900.0,44.6857,44.7937,44.66,44.7731,5900.0
2006-11-02 14:30:00,87.04,87.21,87.04,87.2,3600.0,44.7629,44.8503,44.7629,44.8451,3600.0
2006-11-02 14:35:00,87.17,87.23,86.98,86.98,9200.0,44.8297,44.8606,44.732,44.732,9200.0
2006-11-02 14:40:00,86.95,87.11,86.95,87.04,8500.0,44.7166,44.7989,44.7166,44.7629,8500.0
2006-11-02 14:45:00,87.05,87.09,86.91,86.91,5400.0,44.768,44.7886,44.696,44.696,5400.0
2006-11-02 14:50:00,86.86,86.93,86.71,86.72,5800.0,44.6703,44.7063,44.5931,44.5983,5800.0
2006-11-02 14:55:00,86.73,86.9,86.73,86.81,5100.0,44.6034,44.6909,44.6034,44.6446,5100.0
2006-11-02 15:00:00,86.83,87.0,86.75,87.0,6200.0,44.6549,44.7423,44.6137,44.7423,6200.0
2006-11-02 15:05:00,87.08,87.09,86.88,86.95,6700.0,44.7834,44.7886,44.6806,44.7166,6700.0
2006-11-02 15:10:00,86.99,87.11,86.91,86.95,12100.0,44.7371,44.7989,44.696,44.7166,12100.0
2006-11-02 15:15:00,86.99,87.0,86.79,86.84,10400.0,44.7371,44.7423,44.6343,44.66,10400.0
2006-11-02 15:20:00,86.84,86.9,86.82,86.87,8900.0,44.66,44.6909,44.6497,44.6754,8900.0
2006-11-02 15:25:00,86.81,87.09,86.79,87.07,6800.0,44.6446,44.7886,44.6343,44.7783,6800.0
2006-11-02 15:30:00,87.07,87.09,86.94,87.01,10700.0,44.7783,44.7886,44.7114,44.7474,10700.0
2006-11-02 15:35:00,87.02,87.06,86.96,86.96,6300.0,44.7526,44.7731,44.7217,44.7217,6300.0
2006-11-02 15:40:00,86.97,87.04,86.95,87.04,8800.0,44.7269,44.7629,44.7166,44.7629,8800.0
2006-11-02 15:45:00,87.04,87.14,86.94,86.94,16100.0,44.7629,44.8143,44.7114,44.7114,16100.0
2006-11-02 15:50:00,86.94,87.0,86.92,87.0,13500.0,44.7114,44.7423,44.7011,44.7423,13500.0
2006-11-02 15:55:00,86.99,87.0,86.88,86.94,24600.0,44.7371,44.7423,44.6806,44.7114,24600.0
2006-11-03 09:30:00,88.0,88.0,88.0,88.0,0.0,45.2566,45.2566,45.2566,45.2566,0.0
2006-11-03 09:35:00,87.4,87.6,87.34,87.54,22900.0,44.948,45.0509,44.9171,45.02,22900.0
2006-11-03 09:40:00,87.23,87.56,87.01,87.01,20600.0,44.8606,45.0303,44.7474,44.7474,20600.0
2006-11-03 09:45:00,87.01,87.4,86.92,86.92,20200.0,44.7474,44.948,44.7011,44.7011,20200.0
2006-11-03 09:50:00,87.05,87.44,86.94,87.12,22200.0,44.768,44.9686,44.7114,44.804,22200.0
2006-11-03 09:55:00,87.11,87.28,86.96,87.13,16600.0,44.7989,44.8863,44.7217,44.8091,16600.0
2006-11-03 10:00:00,87.13,87.3,87.07,87.27,18100.0,44.8091,44.8966,44.7783,44.8811,18100.0
2006-11-03 10:05:00,87.28,87.36,87.11,87.14,19900.0,44.8863,44.9274,44.7989,44.8143,19900.0
2006-11-03 10:10:00,87.14,87.2,87.03,87.17,7400.0,44.8143,44.8451,44.7577,44.8297,7400.0
2006-11-03 10:15:00,87.25,87.29,86.99,87.01,9700.0,44.8709,44.8914,44.7371,44.7474,9700.0
2006-11-03 10:20:00,86.98,87.09,86.16,86.73,17600.0,44.732,44.7886,44.3103,44.6034,17600.0
2006-11-03 10:25:00,86.78,86.94,86.66,86.74,10200.0,44.6291,44.7114,44.5674,44.6086,10200.0
2006-11-03 10:30:00,86.64,86.79,85.42,86.74,14200.0,44.5571,44.6343,43.9297,44.6086,14200.0
2006-11-03 10:35:00,86.69,86.73,86.66,86.72,13800.0,44.5829,44.6034,44.5674,44.5983,13800.0
2006-11-03 10:40:00,86.75,86.82,86.69,86.8,4400.0,44.6137,44.6497,44.5829,44.6394,4400.0
2006-11-03 10:45:00,86.8,86.82,86.65,86.67,21400.0,44.6394,44.6497,44.5623,44.5726,21400.0
2006-11-03 10:50:00,86.64,86.85,86.63,86.76,6000.0,44.5571,44.6651,44.552,44.6189,6000.0
2006-11-03 10:55:00,86.77,86.92,86.76,86.87,22500.0,44.624,44.7011,44.6189,44.6754,22500.0
2006-11-03 11:00:00,86.87,87.0,86.77,86.79,14300.0,44.6754,44.7423,44.624,44.6343,14300.0
2006-11-03 11:05:00,86.82,86.82,86.7,86.7,8300.0,44.6497,44.6497,44.588,44.588,8300.0
2006-11-03 11:10:00,86.7,86.78,86.7,86.72,11500.0,44.588,44.6291,44.588,44.5983,11500.0
2006-11-03 11:15:00,86.72,86.73,86.63,86.65,24500.0,44.5983,44.6034,44.552,44.5623,24500.0
2006-11-03 11:20:00,86.62,86.62,86.25,86.32,10700.0,44.5469,44.5469,44.3566,44.3926,10700.0
2006-11-03 11:25:00,86.31,86.33,86.25,86.29,3400.0,44.3874,44.3977,44.3566,44.3772,3400.0
2006-11-03 11:30:00,86.29,86.29,86.17,86.19,17400.0,44.3772,44.3772,44.3154,44.3257,17400.0
2006-11-03 11:35:00,86.17,86.18,86.0,86.06,12800.0,44.3154,44.3206,44.228,44.2589,12800.0
2006-11-03 11:40:00,86.09,86.17,86.0,86.0,6800.0,44.2743,44.3154,44.228,44.228,6800.0
2006-11-03 11:45:00,85.99,86.0,85.81,85.85,16400.0,44.2229,44.228,44.1303,44.1509,16400.0
2006-11-03 11:50:00,85.83,85.83,85.7,85.73,7700.0,44.1406,44.1406,44.0737,44.0892,7700.0
2006-11-03 11:55:00,85.73,86.32,85.71,86.28,18000.0,44.0892,44.3926,44.0789,44.372,18000.0
2006-11-03 12:00:00,86.28,86.32,85.84,85.95,17800.0,44.372,44.3926,44.1457,44.2023,17800.0
2006-11-03 12:05:00,85.94,86.07,85.92,85.98,4300.0,44.1972,44.264,44.1869,44.2177,4300.0
2006-11-03 12:10:00,85.97,85.97,85.75,85.75,7400.0,44.2126,44.2126,44.0994,44.0994,7400.0
2006-11-03 12:15:00,85.78,85.85,85.68,85.78,10300.0,44.1149,44.1509,44.0634,44.1149,10300.0
2006-11-03 12:20:00,85.78,85.93,85.77,85.87,9300.0,44.1149,44.192,44.1097,44.1612,9300.0
2006-11-03 12:25:00,85.87,86.0,85.78,85.84,7900.0,44.1612,44.228,44.1149,44.1457,7900.0
2006-11-03 12:30:00,85.82,86.11,85.79,86.1,6900.0,44.1354,44.2846,44.12,44.2794,6900.0
2006-11-03 12:35:00,86.1,86.22,86.05,86.22,6000.0,44.2794,44.3412,44.2537,44.3412,6000.0
2006-11-03 12:40:00,86.26,86.27,86.18,86.27,3300.0,44.3617,44.3669,44.3206,44.3669,3300.0
2006-11-03 12:45:00,86.3,86.39,86.09,86.09,13600.0,44.3823,44.4286,44.2743,44.2743,13600.0
2006-11-03 12:50:00,86.08,86.08,85.8,85.8,10000.0,44.2692,44.2692,44.1252,44.1252,10000.0
2006-11-03 12:55:00,85.8,85.87,85.79,85.79,5000.0,44.1252,44.1612,44.12,44.12,5000.0
2006-11-03 13:00:00,85.78,85.87,85.77,85.86,12000.0,44.1149,44.1612,44.1097,44.156,12000.0
2006-11-03 13:05:00,85.86,86.02,85.85,85.99,8700.0,44.156,44.2383,44.1509,44.2229,8700.0
2006-11-03 13:10:00,85.98,86.02,85.93,85.93,26300.0,44.2177,44.2383,44.192,44.192,26300.0
2006-11-03 13:15:00,85.88,85.88,85.73,85.8,10900.0,44.1663,44.1663,44.0892,44.1252,10900.0
2006-11-03 13:20:00,85.77,86.0,85.74,85.77,6900.0,44.1097,44.228,44.0943,44.1097,6900.0
2006-11-03 13:25:00,85.81,85.95,85.78,85.88,3300.0,44.1303,44.2023,44.1149,44.1663,3300.0
2006-11-03 13:30:00,85.88,85.91,85.81,85.86,5400.0,44.1663,44.1817,44.1303,44.156,5400.0
2006-11-03 13:35:00,85.87,85.98,85.76,85.76,5000.0,44.1612,44.2177,44.1046,44.1046,5000.0
2006-11-03 13:40:00,85.77,85.78,85.6,85.61,7400.0,44.1097,44.1149,44.0223,44.0274,7400.0
2006-11-03 13:45:00,85.52,85.62,85.5,85.56,8800.0,43.9812,44.0326,43.9709,44.0017,8800.0
2006-11-03 13:50:00,85.57,85.6,85.51,85.53,4300.0,44.0069,44.0223,43.976,43.9863,4300.0
2006-11-03 13:55:00,85.53,85.53,85.4,85.48,10500.0,43.9863,43.9863,43.9194,43.9606,10500.0
2006-11-03 14:00:00,85.48,85.49,85.37,85.37,9200.0,43.9606,43.9657,43.904,43.904,9200.0
2006-11-03 14:05:00,85.36,85.39,85.31,85.39,9300.0,43.8989,43.9143,43.8732,43.9143,9300.0
2006-11-03 14:10:00,85.38,85.46,85.31,85.38,10300.0,43.9092,43.9503,43.8732,43.9092,10300.0
2006-11-03 14:15:00,85.36,85.47,85.3,85.45,8400.0,43.8989,43.9554,43.868,43.9452,8400.0
2006-11-03 14:20:00,85.42,85.63,85.42,85.5,13400.0,43.9297,44.0377,43.9297,43.9709,13400.0
2006-11-03 14:25:00,85.5,85.61,85.49,85.6,14000.0,43.9709,44.0274,43.9657,44.0223,14000.0
2006-11-03 14:30:00,85.6,85.61,85.54,85.54,10800.0,44.0223,44.0274,43.9914,43.9914,10800.0
2006-11-03 14:35:00,85.56,85.61,85.46,85.55,5800.0,44.0017,44.0274,43.9503,43.9966,5800.0
2006-11-03 14:40:00,85.51,85.69,85.5,85.55,7500.0,43.976,44.0686,43.9709,43.9966,7500.0
2006-11-03 14:45:00,85.53,85.68,85.48,85.65,8000.0,43.9863,44.0634,43.9606,44.048,8000.0
2006-11-03 14:50:00,85.65,85.81,85.6,85.81,8600.0,44.048,44.1303,44.0223,44.1303,8600.0
2006-11-03 14:55:00,85.78,85.96,85.73,85.82,13100.0,44.1149,44.2074,44.0892,44.1354,13100.0
2006-11-03 15:00:00,85.8,85.98,85.73,85.95,12800.0,44.1252,44.2177,44.0892,44.2023,12800.0
2006-11-03 15:05:00,85.95,86.03,85.89,86.03,8600.0,44.2023,44.2434,44.1714,44.2434,8600.0
2006-11-03 15:10:00,85.99,85.99,85.8,85.8,6900.0,44.2229,44.2229,44.1252,44.1252,6900.0
2006-11-03 15:15:00,85.8,85.96,85.78,85.86,9800.0,44.1252,44.2074,44.1149,44.156,9800.0
2006-11-03 15:20:00,85.87,86.08,85.75,85.92,12400.0,44.1612,44.2692,44.0994,44.1869,12400.0
2006-11-03 15:25:00,85.89,85.92,85.8,85.92,6100.0,44.1714,44.1869,44.1252,44.1869,6100.0
2006-11-03 15:30:00,85.93,86.04,85.83,85.97,13300.0,44.192,44.2486,44.1406,44.2126,13300.0
2006-11-03 15:35:00,85.99,86.1,85.94,86.01,9900.0,44.2229,44.2794,44.1972,44.2332,9900.0
2006-11-03 15:40:00,86.02,86.14,85.9,86.04,28000.0,44.2383,44.3,44.1766,44.2486,28000.0
2006-11-03 15:45:00,85.97,86.3,85.97,86.26,13000.0,44.2126,44.3823,44.2126,44.3617,13000.0
2006-11-03 15:50:00,86.27,86.49,86.27,86.49,17700.0,44.3669,44.48,44.3669,44.48,17700.0
2006-11-03 15:55:00,86.49,86.49,86.35,86.36,24700.0,44.48,44.48,44.408,44.4131,24700.0
2006-11-06 09:35:00,86.7,86.7,86.54,86.65,6600.0,44.588,44.588,44.5057,44.5623,6600.0
2006-11-06 09:40:00,86.76,86.83,86.71,86.78,4500.0,44.6189,44.6549,44.5931,44.6291,4500.0
2006-11-06 09:45:00,86.77,86.92,86.74,86.9,6400.0,44.624,44.7011,44.6086,44.6909,6400.0
2006-11-06 09:50:00,86.95,87.26,86.8,87.26,5200.0,44.7166,44.876,44.6394,44.876,5200.0
2006-11-06 09:55:00,87.23,87.33,87.15,87.24,10500.0,44.8606,44.912,44.8194,44.8657,10500.0
2006-11-06 10:00:00,87.25,87.5,87.22,87.49,11000.0,44.8709,44.9994,44.8554,44.9943,11000.0
2006-11-06 10:05:00,87.49,87.65,87.41,87.42,8500.0,44.9943,45.0766,44.9531,44.9583,8500.0
2006-11-06 10:10:00,87.38,87.6,87.28,87.6,7300.0,44.9377,45.0509,44.8863,45.0509,7300.0
2006-11-06 10:15:00,87.59,87.62,87.46,87.58,10100.0,45.0457,45.0611,44.9789,45.0406,10100.0
2006-11-06 10:20:00,87.55,87.71,87.55,87.67,5800.0,45.0251,45.1074,45.0251,45.0869,5800.0
2006-11-06 10:25:00,87.67,87.71,87.62,87.62,4500.0,45.0869,45.1074,45.0611,45.0611,4500.0
2006-11-06 10:30:00,87.62,87.62,87.41,87.44,8800.0,45.0611,45.0611,44.9531,44.9686,8800.0
2006-11-06 10:35:00,87.47,87.57,87.46,87.55,4800.0,44.984,45.0354,44.9789,45.0251,4800.0
2006-11-06 10:40:00,87.55,87.55,87.43,87.49,18000.0,45.0251,45.0251,44.9634,44.9943,18000.0
2006-11-06 10:45:00,87.44,87.48,87.42,87.45,47000.0,44.9686,44.9891,44.9583,44.9737,47000.0
2006-11-06 10:50:00,87.45,87.48,87.42,87.48,17900.0,44.9737,44.9891,44.9583,44.9891,17900.0
2006-11-06 10:55:00,87.46,87.49,87.41,87.44,4400.0,44.9789,44.9943,44.9531,44.9686,4400.0
2006-11-06 11:00:00,87.41,87.43,87.29,87.34,6700.0,44.9531,44.9634,44.8914,44.9171,6700.0
2006-11-06 11:05:00,87.29,87.36,87.2,87.35,7600.0,44.8914,44.9274,44.8451,44.9223,7600.0
2006-11-06 11:10:00,87.41,87.47,87.37,87.37,6300.0,44.9531,44.984,44.9326,44.9326,6300.0
2006-11-06 11:15:00,87.37,87.42,87.35,87.35,2500.0,44.9326,44.9583,44.9223,44.9223,2500.0
2006-11-06 11:20:00,87.35,87.35,87.31,87.32,4200.0,44.9223,44.9223,44.9017,44.9069,4200.0
2006-11-06 11:25:00,87.32,87.33,87.28,87.33,2200.0,44.9069,44.912,44.8863,44.912,2200.0
2006-11-06 11:30:00,87.33,87.34,87.29,87.34,5000.0,44.912,44.9171,44.8914,44.9171,5000.0
2006-11-06 11:35:00,87.34,87.42,87.34,87.39,3300.0,44.9171,44.9583,44.9171,44.9429,3300.0
2006-11-06 11:40:00,87.42,87.5,87.4,87.47,5200.0,44.9583,44.9994,44.948,44.984,5200.0
2006-11-06 11:45:00,87.5,87.57,87.5,87.51,6200.0,44.9994,45.0354,44.9994,45.0046,6200.0
2006-11-06 11:50:00,87.55,87.56,87.47,87.48,2200.0,45.0251,45.0303,44.984,44.9891,2200.0
2006-11-06 11:55:00,87.47,87.57,87.43,87.57,5600.0,44.984,45.0354,44.9634,45.0354,5600.0
2006-11-06 12:00:00,87.61,87.75,87.58,87.73,5800.0,45.056,45.128,45.0406,45.1177,5800.0
2006-11-06 12:05:00,87.69,87.71,87.67,87.69,4600.0,45.0971,45.1074,45.0869,45.0971,4600.0
2006-11-06 12:10:00,87.66,87.71,87.66,87.67,3800.0,45.0817,45.1074,45.0817,45.0869,3800.0
2006-11-06 12:15:00,87.66,87.66,87.58,87.66,3900.0,45.0817,45.0817,45.0406,45.0817,3900.0
2006-11-06 12:20:00,87.64,87.67,87.64,87.67,6200.0,45.0714,45.0869,45.0714,45.0869,6200.0
2006-11-06 12:25:00,87.65,87.68,87.6,87.62,8500.0,45.0766,45.092,45.0509,45.0611,8500.0
2006-11-06 12:30:00,87.6,87.61,87.5,87.53,3000.0,45.0509,45.056,44.9994,45.0149,3000.0
2006-11-06 12:35:00,87.54,87.65,87.52,87.64,4400.0,45.02,45.0766,45.0097,45.0714,4400.0
2006-11-06 12:40:00,87.64,87.64,87.56,87.64,2900.0,45.0714,45.0714,45.0303,45.0714,2900.0
2006-11-06 12:45:00,87.62,87.7,87.62,87.68,3500.0,45.0611,45.1023,45.0611,45.092,3500.0
2006-11-06 12:50:00,87.7,87.74,87.6,87.69,3800.0,45.1023,45.1229,45.0509,45.0971,3800.0
2006-11-06 12:55:00,87.69,87.72,87.65,87.66,5100.0,45.0971,45.1126,45.0766,45.0817,5100.0
2006-11-06 13:00:00,87.66,87.7,87.61,87.67,4000.0,45.0817,45.1023,45.056,45.0869,4000.0
2006-11-06 13:05:00,87.69,87.74,87.63,87.72,3800.0,45.0971,45.1229,45.0663,45.1126,3800.0
2006-11-06 13:10:00,87.7,87.75,87.68,87.7,4200.0,45.1023,45.128,45.092,45.1023,4200.0
2006-11-06 13:15:00,87.75,87.84,87.74,87.8,15300.0,45.128,45.1743,45.1229,45.1537,15300.0
2006-11-06 13:20:00,87.76,87.8,87.74,87.79,9600.0,45.1331,45.1537,45.1229,45.1486,9600.0
2006-11-06 13:25:00,87.77,87.83,87.77,87.82,4100.0,45.1383,45.1691,45.1383,45.164,4100.0
2006-11-06 13:30:00,87.79,87.9,87.74,87.9,4300.0,45.1486,45.2051,45.1229,45.2051,4300.0
2006-11-06 13:35:00,87.9,87.94,87.8,87.8,5100.0,45.2051,45.2257,45.1537,45.1537,5100.0
2006-11-06 13:40:00,87.81,87.85,87.73,87.76,3400.0,45.1589,45.1794,45.1177,45.1331,3400.0
2006-11-06 13:45:00,87.76,87.8,87.71,87.8,3800.0,45.1331,45.1537,45.1074,45.1537,3800.0
2006-11-06 13:50:00,87.81,87.81,87.68,87.71,2700.0,45.1589,45.1589,45.092,45.1074,2700.0
2006-11-06 13:55:00,87.71,87.77,87.69,87.69,5400.0,45.1074,45.1383,45.0971,45.0971,5400.0
2006-11-06 14:00:00,87.71,87.75,87.67,87.67,3800.0,45.1074,45.128,45.0869,45.0869,3800.0
2006-11-06 14:05:00,87.66,87.76,87.66,87.75,6700.0,45.0817,45.1331,45.0817,45.128,6700.0
2006-11-06 14:10:00,87.75,87.75,87.71,87.71,2900.0,45.128,45.128,45.1074,45.1074,2900.0
2006-11-06 14:15:00,87.71,87.8,87.69,87.77,9100.0,45.1074,45.1537,45.0971,45.1383,9100.0
2006-11-06 14:20:00,87.77,87.78,87.69,87.75,7000.0,45.1383,45.1434,45.0971,45.128,7000.0
2006-11-06 14:25:00,87.77,87.79,87.69,87.7,3700.0,45.1383,45.1486,45.0971,45.1023,3700.0
2006-11-06 14:30:00,87.7,87.77,87.69,87.73,6500.0,45.1023,45.1383,45.0971,45.1177,6500.0
2006-11-06 14:35:00,87.73,87.74,87.63,87.63,3000.0,45.1177,45.1229,45.0663,45.0663,3000.0
2006-11-06 14:40:00,87.63,87.68,87.57,87.58,5100.0,45.0663,45.092,45.0354,45.0406,5100.0
2006-11-06 14:45:00,87.6,87.6,87.53,87.53,3600.0,45.0509,45.0509,45.0149,45.0149,3600.0
2006-11-06 14:50:00,87.54,87.58,87.52,87.57,4200.0,45.02,45.0406,45.0097,45.0354,4200.0
2006-11-06 14:55:00,87.55,87.63,87.55,87.6,4300.0,45.0251,45.0663,45.0251,45.0509,4300.0
2006-11-06 15:00:00,87.63,87.7,87.58,87.7,2700.0,45.0663,45.1023,45.0406,45.1023,2700.0
2006-11-06 15:05:00,87.73,87.79,87.67,87.7,6600.0,45.1177,45.1486,45.0869,45.1023,6600.0
2006-11-06 15:10:00,87.71,87.79,87.68,87.79,5300.0,45.1074,45.1486,45.092,45.1486,5300.0
2006-11-06 15:15:00,87.78,87.8,87.75,87.79,9100.0,45.1434,45.1537,45.128,45.1486,9100.0
2006-11-06 15:20:00,87.8,87.88,87.73,87.74,12500.0,45.1537,45.1949,45.1177,45.1229,12500.0
2006-11-06 15:25:00,87.74,87.85,87.74,87.75,4400.0,45.1229,45.1794,45.1229,45.128,4400.0
2006-11-06 15:30:00,87.77,87.79,87.74,87.77,4900.0,45.1383,45.1486,45.1229,45.1383,4900.0
2006-11-06 15:35:00,87.79,87.84,87.74,87.75,7800.0,45.1486,45.1743,45.1229,45.128,7800.0
2006-11-06 15:40:00,87.75,87.89,87.75,87.89,9700.0,45.128,45.2,45.128,45.2,9700.0
2006-11-06 15:45:00,87.89,87.9,87.79,87.89,14400.0,45.2,45.2051,45.1486,45.2,14400.0
2006-11-06 15:50:00,87.88,87.9,87.78,87.79,8700.0,45.1949,45.2051,45.1434,45.1486,8700.0
2006-11-06 15:55:00,87.79,87.89,87.78,87.83,17100.0,45.1486,45.2,45.1434,45.1691,17100.0
2006-11-07 09:30:00,87.8,87.9,87.8,87.83,6400.0,45.1537,45.2051,45.1537,45.1691,6400.0
2006-11-07 09:35:00,87.83,87.83,87.5,87.72,4200.0,45.1691,45.1691,44.9994,45.1126,4200.0
2006-11-07 09:40:00,87.67,87.75,87.54,87.75,4500.0,45.0869,45.128,45.02,45.128,4500.0
2006-11-07 09:45:00,87.68,87.85,87.65,87.84,6200.0,45.092,45.1794,45.0766,45.1743,6200.0
2006-11-07 09:50:00,87.83,88.01,87.83,87.94,4700.0,45.1691,45.2617,45.1691,45.2257,4700.0
2006-11-07 09:55:00,87.94,87.99,87.54,87.62,7700.0,45.2257,45.2514,45.02,45.0611,7700.0
2006-11-07 10:00:00,87.56,87.58,87.43,87.43,14600.0,45.0303,45.0406,44.9634,44.9634,14600.0
2006-11-07 10:05:00,87.44,87.47,87.32,87.41,11400.0,44.9686,44.984,44.9069,44.9531,11400.0
2006-11-07 10:10:00,87.45,87.54,87.4,87.44,9900.0,44.9737,45.02,44.948,44.9686,9900.0
2006-11-07 10:15:00,87.45,87.85,87.45,87.85,8200.0,44.9737,45.1794,44.9737,45.1794,8200.0
2006-11-07 10:20:00,87.84,88.1,87.84,88.05,6900.0,45.1743,45.308,45.1743,45.2823,6900.0
2006-11-07 10:25:00,88.06,88.17,87.95,88.12,14800.0,45.2874,45.344,45.2309,45.3183,14800.0
2006-11-07 10:30:00,88.11,88.13,88.06,88.12,4100.0,45.3131,45.3234,45.2874,45.3183,4100.0
2006-11-07 10:35:00,88.1,88.13,87.98,88.0,6500.0,45.308,45.3234,45.2463,45.2566,6500.0
2006-11-07 10:40:00,87.99,87.99,87.7,87.7,7300.0,45.2514,45.2514,45.1023,45.1023,7300.0
2006-11-07 10:45:00,87.72,87.72,87.53,87.59,28300.0,45.1126,45.1126,45.0149,45.0457,28300.0
2006-11-07 10:50:00,87.6,87.61,87.54,87.55,6600.0,45.0509,45.056,45.02,45.0251,6600.0
2006-11-07 10:55:00,87.56,87.56,87.53,87.56,11100.0,45.0303,45.0303,45.0149,45.0303,11100.0
2006-11-07 11:00:00,87.55,87.6,87.54,87.58,5200.0,45.0251,45.0509,45.02,45.0406,5200.0
2006-11-07 11:05:00,87.58,87.6,87.5,87.56,7900.0,45.0406,45.0509,44.9994,45.0303,7900.0
2006-11-07 11:10:00,87.57,87.61,87.56,87.61,3000.0,45.0354,45.056,45.0303,45.056,3000.0
2006-11-07 11:15:00,87.61,87.61,87.49,87.49,4500.0,45.056,45.056,44.9943,44.9943,4500.0
2006-11-07 11:20:00,87.48,87.48,87.41,87.43,5200.0,44.9891,44.9891,44.9531,44.9634,5200.0
2006-11-07 11:25:00,87.44,87.54,87.44,87.53,4400.0,44.9686,45.02,44.9686,45.0149,4400.0
2006-11-07 11:30:00,87.55,87.61,87.54,87.54,2800.0,45.0251,45.056,45.02,45.02,2800.0
2006-11-07 11:35:00,87.54,87.56,87.45,87.47,5800.0,45.02,45.0303,44.9737,44.984,5800.0
2006-11-07 11:40:00,87.47,87.51,87.4,87.42,7900.0,44.984,45.0046,44.948,44.9583,7900.0
2006-11-07 11:45:00,87.41,87.43,87.33,87.35,4000.0,44.9531,44.9634,44.912,44.9223,4000.0
2006-11-07 11:50:00,87.35,87.38,87.33,87.34,4000.0,44.9223,44.9377,44.912,44.9171,4000.0
2006-11-07 11:55:00,87.33,87.34,87.29,87.31,3900.0,44.912,44.9171,44.8914,44.9017,3900.0
2006-11-07 12:00:00,87.31,87.45,87.27,87.45,6900.0,44.9017,44.9737,44.8811,44.9737,6900.0
2006-11-07 12:05:00,87.45,87.56,87.43,87.46,12700.0,44.9737,45.0303,44.9634,44.9789,12700.0
2006-11-07 12:10:00,87.45,87.59,87.45,87.5,8200.0,44.9737,45.0457,44.9737,44.9994,8200.0
2006-11-07 12:15:00,87.5,87.58,87.45,87.51,11600.0,44.9994,45.0406,44.9737,45.0046,11600.0
2006-11-07 12:20:00,87.5,87.5,87.4,87.4,2000.0,44.9994,44.9994,44.948,44.948,2000.0
2006-11-07 12:25:00,87.4,87.51,87.39,87.41,5300.0,44.948,45.0046,44.9429,44.9531,5300.0
2006-11-07 12:30:00,87.43,87.43,87.4,87.42,2300.0,44.9634,44.9634,44.948,44.9583,2300.0
2006-11-07 12:35:00,87.41,87.42,87.39,87.42,6300.0,44.9531,44.9583,44.9429,44.9583,6300.0
2006-11-07 12:40:00,87.4,87.47,87.4,87.46,4600.0,44.948,44.984,44.948,44.9789,4600.0
2006-11-07 12:45:00,87.45,87.54,87.45,87.48,7000.0,44.9737,45.02,44.9737,44.9891,7000.0
2006-11-07 12:50:00,87.46,87.59,87.44,87.59,4100.0,44.9789,45.0457,44.9686,45.0457,4100.0
2006-11-07 12:55:00,87.6,87.61,87.49,87.49,3700.0,45.0509,45.056,44.9943,44.9943,3700.0
2006-11-07 13:00:00,87.52,87.52,87.42,87.42,4200.0,45.0097,45.0097,44.9583,44.9583,4200.0
2006-11-07 13:05:00,87.35,87.38,87.34,87.34,5300.0,44.9223,44.9377,44.9171,44.9171,5300.0
2006-11-07 13:10:00,87.29,87.31,87.24,87.31,5100.0,44.8914,44.9017,44.8657,44.9017,5100.0
2006-11-07 13:15:00,87.31,87.38,87.3,87.38,5300.0,44.9017,44.9377,44.8966,44.9377,5300.0
2006-11-07 13:20:00,87.4,87.46,87.4,87.4,4600.0,44.948,44.9789,44.948,44.948,4600.0
2006-11-07 13:25:00,87.43,87.43,87.32,87.4,5000.0,44.9634,44.9634,44.9069,44.948,5000.0
2006-11-07 13:30:00,87.39,87.45,87.39,87.45,6500.0,44.9429,44.9737,44.9429,44.9737,6500.0
2006-11-07 13:35:00,87.45,87.54,87.45,87.52,3500.0,44.9737,45.02,44.9737,45.0097,3500.0
2006-11-07 13:40:00,87.52,87.56,87.52,87.55,2700.0,45.0097,45.0303,45.0097,45.0251,2700.0
2006-11-07 13:45:00,87.59,87.62,87.59,87.62,4100.0,45.0457,45.0611,45.0457,45.0611,4100.0
2006-11-07 13:50:00,87.62,87.63,87.54,87.54,6900.0,45.0611,45.0663,45.02,45.02,6900.0
2006-11-07 13:55:00,87.54,87.55,87.45,87.48,6800.0,45.02,45.0251,44.9737,44.9891,6800.0
2006-11-07 14:00:00,87.49,87.51,87.48,87.51,8600.0,44.9943,45.0046,44.9891,45.0046,8600.0
2006-11-07 14:05:00,87.49,87.49,87.45,87.46,8200.0,44.9943,44.9943,44.9737,44.9789,8200.0
2006-11-07 14:10:00,87.45,87.47,87.38,87.42,11400.0,44.9737,44.984,44.9377,44.9583,11400.0
2006-11-07 14:15:00,87.4,87.4,87.35,87.35,5000.0,44.948,44.948,44.9223,44.9223,5000.0
2006-11-07 14:20:00,87.36,87.45,87.36,87.44,9700.0,44.9274,44.9737,44.9274,44.9686,9700.0
2006-11-07 14:25:00,87.44,87.45,87.28,87.34,7800.0,44.9686,44.9737,44.8863,44.9171,7800.0
2006-11-07 14:30:00,87.35,87.38,87.3,87.3,4800.0,44.9223,44.9377,44.8966,44.8966,4800.0
2006-11-07 14:35:00,87.3,87.31,87.22,87.22,10500.0,44.8966,44.9017,44.8554,44.8554,10500.0
2006-11-07 14:40:00,87.22,87.22,87.16,87.17,6900.0,44.8554,44.8554,44.8246,44.8297,6900.0
2006-11-07 14:45:00,87.16,87.25,87.14,87.25,4200.0,44.8246,44.8709,44.8143,44.8709,4200.0
2006-11-07 14:50:00,87.25,87.4,87.22,87.4,4300.0,44.8709,44.948,44.8554,44.948,4300.0
2006-11-07 14:55:00,87.4,87.41,87.31,87.33,10000.0,44.948,44.9531,44.9017,44.912,10000.0
2006-11-07 15:00:00,87.34,87.44,87.34,87.41,5500.0,44.9171,44.9686,44.9171,44.9531,5500.0
2006-11-07 15:05:00,87.39,87.39,87.3,87.31,10700.0,44.9429,44.9429,44.8966,44.9017,10700.0
2006-11-07 15:10:00,87.33,87.35,87.27,87.27,20800.0,44.912,44.9223,44.8811,44.8811,20800.0
2006-11-07 15:15:00,87.27,87.28,87.21,87.28,9000.0,44.8811,44.8863,44.8503,44.8863,9000.0
2006-11-07 15:20:00,87.28,87.31,87.2,87.31,6000.0,44.8863,44.9017,44.8451,44.9017,6000.0
2006-11-07 15:25:00,87.34,87.42,87.29,87.29,8700.0,44.9171,44.9583,44.8914,44.8914,8700.0
2006-11-07 15:30:00,87.3,87.36,87.27,87.35,6300.0,44.8966,44.9274,44.8811,44.9223,6300.0
2006-11-07 15:35:00,87.35,87.46,87.23,87.23,7400.0,44.9223,44.9789,44.8606,44.8606,7400.0
2006-11-07 15:40:00,87.24,87.28,87.2,87.21,8000.0,44.8657,44.8863,44.8451,44.8503,8000.0
2006-11-07 15:45:00,87.2,87.28,87.2,87.25,12300.0,44.8451,44.8863,44.8451,44.8709,12300.0
2006-11-07 15:50:00,87.26,87.29,87.1,87.18,10700.0,44.876,44.8914,44.7937,44.8349,10700.0
2006-11-07 15:55:00,87.16,87.17,87.02,87.02,11100.0,44.8246,44.8297,44.7526,44.7526,11100.0
2006-11-08 09:30:00,86.96,86.99,86.7,86.86,16700.0,44.7217,44.7371,44.588,44.6703,16700.0
2006-11-08 09:35:00,86.89,86.89,86.65,86.73,7000.0,44.6857,44.6857,44.5623,44.6034,7000.0
2006-11-08 09:40:00,86.68,86.72,86.51,86.72,7200.0,44.5777,44.5983,44.4903,44.5983,7200.0
2006-11-08 09:45:00,86.6,86.73,86.56,86.68,6700.0,44.5366,44.6034,44.516,44.5777,6700.0
2006-11-08 09:50:00,86.66,86.94,86.66,86.73,5800.0,44.5674,44.7114,44.5674,44.6034,5800.0
2006-11-08 09:55:00,86.74,86.83,86.65,86.67,2100.0,44.6086,44.6549,44.5623,44.5726,2100.0
2006-11-08 10:00:00,86.67,86.95,86.67,86.87,19200.0,44.5726,44.7166,44.5726,44.6754,19200.0
2006-11-08 10:05:00,86.89,86.89,86.74,86.79,6100.0,44.6857,44.6857,44.6086,44.6343,6100.0
2006-11-08 10:10:00,86.79,86.79,86.65,86.69,8300.0,44.6343,44.6343,44.5623,44.5829,8300.0
2006-11-08 10:15:00,86.73,86.73,86.63,86.68,2700.0,44.6034,44.6034,44.552,44.5777,2700.0
2006-11-08 10:20:00,86.68,86.78,86.65,86.65,5400.0,44.5777,44.6291,44.5623,44.5623,5400.0
2006-11-08 10:25:00,86.63,86.65,86.51,86.57,8900.0,44.552,44.5623,44.4903,44.5211,8900.0
2006-11-08 10:30:00,86.57,86.64,86.51,86.64,6700.0,44.5211,44.5571,44.4903,44.5571,6700.0
2006-11-08 10:35:00,86.63,86.7,86.59,86.7,5100.0,44.552,44.588,44.5314,44.588,5100.0
2006-11-08 10:40:00,86.73,86.73,86.6,86.63,5700.0,44.6034,44.6034,44.5366,44.552,5700.0
2006-11-08 10:45:00,86.68,86.78,86.6,86.73,4200.0,44.5777,44.6291,44.5366,44.6034,4200.0
2006-11-08 10:50:00,86.73,86.74,86.53,86.6,5900.0,44.6034,44.6086,44.5006,44.5366,5900.0
2006-11-08 10:55:00,86.59,86.8,86.58,86.58,8000.0,44.5314,44.6394,44.5263,44.5263,8000.0
2006-11-08 11:00:00,86.6,86.69,86.58,86.69,6800.0,44.5366,44.5829,44.5263,44.5829,6800.0
2006-11-08 11:05:00,86.71,86.75,86.58,86.59,5600.0,44.5931,44.6137,44.5263,44.5314,5600.0
2006-11-08 11:10:00,86.59,86.68,86.59,86.62,4300.0,44.5314,44.5777,44.5314,44.5469,4300.0
2006-11-08 11:15:00,86.62,86.76,86.62,86.69,2400.0,44.5469,44.6189,44.5469,44.5829,2400.0
2006-11-08 11:20:00,86.74,86.74,86.69,86.7,2100.0,44.6086,44.6086,44.5829,44.588,2100.0
2006-11-08 11:25:00,86.74,86.76,86.69,86.7,2800.0,44.6086,44.6189,44.5829,44.588,2800.0
2006-11-08 11:30:00,86.7,86.79,86.69,86.69,3700.0,44.588,44.6343,44.5829,44.5829,3700.0
2006-11-08 11:35:00,86.7,86.78,86.68,86.78,1300.0,44.588,44.6291,44.5777,44.6291,1300.0
2006-11-08 11:40:00,86.78,86.84,86.76,86.8,4100.0,44.6291,44.66,44.6189,44.6394,4100.0
2006-11-08 11:45:00,86.76,86.8,86.68,86.71,4200.0,44.6189,44.6394,44.5777,44.5931,4200.0
2006-11-08 11:50:00,86.68,86.78,86.68,86.76,3300.0,44.5777,44.6291,44.5777,44.6189,3300.0
2006-11-08 11:55:00,86.76,86.82,86.73,86.82,3600.0,44.6189,44.6497,44.6034,44.6497,3600.0
2006-11-08 12:00:00,86.82,86.85,86.8,86.81,5900.0,44.6497,44.6651,44.6394,44.6446,5900.0
2006-11-08 12:05:00,86.84,86.86,86.81,86.86,2300.0,44.66,44.6703,44.6446,44.6703,2300.0
2006-11-08 12:10:00,86.88,86.91,86.74,86.74,5100.0,44.6806,44.696,44.6086,44.6086,5100.0
2006-11-08 12:15:00,86.74,86.76,86.69,86.71,1800.0,44.6086,44.6189,44.5829,44.5931,1800.0
2006-11-08 12:20:00,86.73,86.73,86.5,86.51,7700.0,44.6034,44.6034,44.4851,44.4903,7700.0
2006-11-08 12:25:00,86.5,86.53,86.12,86.12,9500.0,44.4851,44.5006,44.2897,44.2897,9500.0
2006-11-08 12:30:00,86.08,86.17,86.08,86.13,8200.0,44.2692,44.3154,44.2692,44.2949,8200.0
2006-11-08 12:35:00,86.05,86.13,85.98,85.98,13200.0,44.2537,44.2949,44.2177,44.2177,13200.0
2006-11-08 12:40:00,85.94,85.95,85.71,85.82,11800.0,44.1972,44.2023,44.0789,44.1354,11800.0
2006-11-08 12:45:00,85.83,86.02,85.83,86.02,5300.0,44.1406,44.2383,44.1406,44.2383,5300.0
2006-11-08 12:50:00,86.06,86.24,85.92,86.21,16900.0,44.2589,44.3514,44.1869,44.336,16900.0
2006-11-08 12:55:00,86.2,86.24,85.95,86.16,26500.0,44.3309,44.3514,44.2023,44.3103,26500.0
2006-11-08 13:00:00,86.17,86.25,85.92,86.08,55200.0,44.3154,44.3566,44.1869,44.2692,55200.0
2006-11-08 13:05:00,86.09,86.1,85.85,85.86,11000.0,44.2743,44.2794,44.1509,44.156,11000.0
2006-11-08 13:10:00,85.84,85.93,85.84,85.92,5900.0,44.1457,44.192,44.1457,44.1869,5900.0
2006-11-08 13:15:00,85.92,86.1,85.92,86.1,3700.0,44.1869,44.2794,44.1869,44.2794,3700.0
2006-11-08 13:20:00,86.11,86.19,86.09,86.15,4200.0,44.2846,44.3257,44.2743,44.3052,4200.0
2006-11-08 13:25:00,86.13,86.29,86.13,86.29,3500.0,44.2949,44.3772,44.2949,44.3772,3500.0
2006-11-08 13:30:00,86.28,86.42,86.28,86.34,2800.0,44.372,44.444,44.372,44.4029,2800.0
2006-11-08 13:35:00,86.36,86.46,86.35,86.46,3000.0,44.4131,44.4646,44.408,44.4646,3000.0
2006-11-08 13:40:00,86.42,86.45,86.35,86.43,3700.0,44.444,44.4594,44.408,44.4491,3700.0
2006-11-08 13:45:00,86.41,86.45,86.4,86.42,6700.0,44.4389,44.4594,44.4337,44.444,6700.0
2006-11-08 13:50:00,86.42,86.56,86.37,86.56,3100.0,44.444,44.516,44.4183,44.516,3100.0
2006-11-08 13:55:00,86.55,86.77,86.54,86.77,3000.0,44.5109,44.624,44.5057,44.624,3000.0
2006-11-08 14:00:00,86.77,86.8,86.56,86.6,9300.0,44.624,44.6394,44.516,44.5366,9300.0
2006-11-08 14:05:00,86.64,86.64,86.5,86.54,7000.0,44.5571,44.5571,44.4851,44.5057,7000.0
2006-11-08 14:10:00,86.54,86.83,86.54,86.82,4400.0,44.5057,44.6549,44.5057,44.6497,4400.0
2006-11-08 14:15:00,86.86,86.9,86.84,86.86,2700.0,44.6703,44.6909,44.66,44.6703,2700.0
2006-11-08 14:20:00,86.87,86.9,86.85,86.86,4100.0,44.6754,44.6909,44.6651,44.6703,4100.0
2006-11-08 14:25:00,86.85,86.91,86.82,86.86,4700.0,44.6651,44.696,44.6497,44.6703,4700.0
2006-11-08 14:30:00,86.81,87.09,86.81,87.02,7300.0,44.6446,44.7886,44.6446,44.7526,7300.0
2006-11-08 14:35:00,87.02,87.02,86.86,86.89,2500.0,44.7526,44.7526,44.6703,44.6857,2500.0
2006-11-08 14:40:00,86.87,86.94,86.83,86.93,4200.0,44.6754,44.7114,44.6549,44.7063,4200.0
2006-11-08 14:45:00,86.92,86.94,86.89,86.94,6600.0,44.7011,44.7114,44.6857,44.7114,6600.0
2006-11-08 14:50:00,86.94,86.99,86.91,86.99,10500.0,44.7114,44.7371,44.696,44.7371,10500.0
2006-11-08 14:55:00,86.93,86.94,86.84,86.94,4000.0,44.7063,44.7114,44.66,44.7114,4000.0
2006-11-08 15:00:00,86.95,87.02,86.86,87.01,5700.0,44.7166,44.7526,44.6703,44.7474,5700.0
2006-11-08 15:05:00,87.01,87.13,87.0,87.1,5700.0,44.7474,44.8091,44.7423,44.7937,5700.0
2006-11-08 15:10:00,87.1,87.11,86.85,86.86,13100.0,44.7937,44.7989,44.6651,44.6703,13100.0
2006-11-08 15:15:00,86.85,86.85,86.74,86.77,12000.0,44.6651,44.6651,44.6086,44.624,12000.0
2006-11-08 15:20:00,86.77,86.86,86.71,86.85,8300.0,44.624,44.6703,44.5931,44.6651,8300.0
2006-11-08 15:25:00,86.85,86.91,86.84,86.9,6000.0,44.6651,44.696,44.66,44.6909,6000.0
2006-11-08 15:30:00,86.9,86.96,86.86,86.91,34600.0,44.6909,44.7217,44.6703,44.696,34600.0
2006-11-08 15:35:00,86.91,86.94,86.87,86.91,23400.0,44.696,44.7114,44.6754,44.696,23400.0
2006-11-08 15:40:00,86.91,86.95,86.8,86.87,18100.0,44.696,44.7166,44.6394,44.6754,18100.0
2006-11-08 15:45:00,86.85,86.99,86.85,86.94,11400.0,44.6651,44.7371,44.6651,44.7114,11400.0
2006-11-08 15:50:00,86.94,87.02,86.91,87.02,10900.0,44.7114,44.7526,44.696,44.7526,10900.0
2006-11-08 15:55:00,87.02,87.08,87.01,87.06,16200.0,44.7526,44.7834,44.7474,44.7731,16200.0
2006-11-09 09:30:00,87.26,87.45,87.14,87.14,11400.0,44.876,44.9737,44.8143,44.8143,11400.0
2006-11-09 09:35:00,87.01,87.01,86.66,86.9,1900.0,44.7474,44.7474,44.5674,44.6909,1900.0
2006-11-09 09:40:00,86.88,86.98,86.8,86.83,6400.0,44.6806,44.732,44.6394,44.6549,6400.0
2006-11-09 09:45:00,86.81,87.4,86.81,87.29,6700.0,44.6446,44.948,44.6446,44.8914,6700.0
2006-11-09 09:50:00,87.36,87.36,87.08,87.25,4000.0,44.9274,44.9274,44.7834,44.8709,4000.0
2006-11-09 09:55:00,87.33,87.34,87.2,87.33,1100.0,44.912,44.9171,44.8451,44.912,1100.0
2006-11-09 10:00:00,87.4,87.4,87.15,87.18,2400.0,44.948,44.948,44.8194,44.8349,2400.0
2006-11-09 10:05:00,87.15,87.33,87.05,87.29,7400.0,44.8194,44.912,44.768,44.8914,7400.0
2006-11-09 10:10:00,87.33,87.4,87.11,87.16,5500.0,44.912,44.948,44.7989,44.8246,5500.0
2006-11-09 10:15:00,87.22,87.37,87.22,87.37,3500.0,44.8554,44.9326,44.8554,44.9326,3500.0
2006-11-09 10:20:00,87.32,87.32,87.13,87.15,6300.0,44.9069,44.9069,44.8091,44.8194,6300.0
2006-11-09 10:25:00,87.09,87.26,87.09,87.2,6200.0,44.7886,44.876,44.7886,44.8451,6200.0
2006-11-09 10:30:00,87.2,87.31,87.2,87.28,2300.0,44.8451,44.9017,44.8451,44.8863,2300.0
2006-11-09 10:35:00,87.29,87.29,87.21,87.25,3700.0,44.8914,44.8914,44.8503,44.8709,3700.0
2006-11-09 10:40:00,87.26,87.47,87.26,87.42,3600.0,44.876,44.984,44.876,44.9583,3600.0
2006-11-09 10:45:00,87.44,87.44,87.09,87.09,9800.0,44.9686,44.9686,44.7886,44.7886,9800.0
2006-11-09 10:50:00,87.1,87.13,87.07,87.11,3000.0,44.7937,44.8091,44.7783,44.7989,3000.0
2006-11-09 10:55:00,87.13,87.3,87.13,87.3,2500.0,44.8091,44.8966,44.8091,44.8966,2500.0
2006-11-09 11:00:00,87.28,87.31,87.24,87.31,2600.0,44.8863,44.9017,44.8657,44.9017,2600.0
2006-11-09 11:05:00,87.35,87.46,87.35,87.46,2200.0,44.9223,44.9789,44.9223,44.9789,2200.0
2006-11-09 11:10:00,87.46,87.57,87.46,87.54,2100.0,44.9789,45.0354,44.9789,45.02,2100.0
2006-11-09 11:15:00,87.5,87.54,87.39,87.39,3600.0,44.9994,45.02,44.9429,44.9429,3600.0
2006-11-09 11:20:00,87.37,87.4,87.33,87.37,2000.0,44.9326,44.948,44.912,44.9326,2000.0
2006-11-09 11:25:00,87.37,87.38,87.31,87.31,3900.0,44.9326,44.9377,44.9017,44.9017,3900.0
2006-11-09 11:30:00,87.35,87.45,87.3,87.45,3100.0,44.9223,44.9737,44.8966,44.9737,3100.0
2006-11-09 11:35:00,87.49,87.5,87.37,87.37,5300.0,44.9943,44.9994,44.9326,44.9326,5300.0
2006-11-09 11:40:00,87.35,87.41,87.15,87.21,5200.0,44.9223,44.9531,44.8194,44.8503,5200.0
2006-11-09 11:45:00,87.17,87.22,87.13,87.21,3500.0,44.8297,44.8554,44.8091,44.8503,3500.0
2006-11-09 11:50:00,87.19,87.23,87.16,87.22,4200.0,44.84,44.8606,44.8246,44.8554,4200.0
2006-11-09 11:55:00,87.22,87.22,87.16,87.17,2500.0,44.8554,44.8554,44.8246,44.8297,2500.0
2006-11-09 12:00:00,87.21,87.23,87.21,87.22,1500.0,44.8503,44.8606,44.8503,44.8554,1500.0
2006-11-09 12:05:00,87.25,87.29,87.22,87.29,1900.0,44.8709,44.8914,44.8554,44.8914,1900.0
2006-11-09 12:10:00,87.29,87.32,87.27,87.32,1200.0,44.8914,44.9069,44.8811,44.9069,1200.0
2006-11-09 12:15:00,87.34,87.35,87.32,87.32,1400.0,44.9171,44.9223,44.9069,44.9069,1400.0
2006-11-09 12:20:00,87.3,87.35,87.3,87.3,2100.0,44.8966,44.9223,44.8966,44.8966,2100.0
2006-11-09 12:25:00,87.29,87.29,87.21,87.26,2500.0,44.8914,44.8914,44.8503,44.876,2500.0
2006-11-09 12:30:00,87.26,87.27,87.24,87.24,3800.0,44.876,44.8811,44.8657,44.8657,3800.0
2006-11-09 12:35:00,87.24,87.24,87.17,87.24,5000.0,44.8657,44.8657,44.8297,44.8657,5000.0
2006-11-09 12:40:00,87.24,87.25,87.16,87.16,3000.0,44.8657,44.8709,44.8246,44.8246,3000.0
2006-11-09 12:45:00,87.2,87.21,87.12,87.12,1000.0,44.8451,44.8503,44.804,44.804,1000.0
2006-11-09 12:50:00,87.15,87.29,87.15,87.29,4000.0,44.8194,44.8914,44.8194,44.8914,4000.0
2006-11-09 12:55:00,87.26,87.33,87.26,87.33,1300.0,44.876,44.912,44.876,44.912,1300.0
2006-11-09 13:00:00,87.3,87.33,87.16,87.22,3400.0,44.8966,44.912,44.8246,44.8554,3400.0
2006-11-09 13:05:00,87.19,87.26,87.12,87.12,1700.0,44.84,44.876,44.804,44.804,1700.0
2006-11-09 13:10:00,87.12,87.15,87.09,87.1,3000.0,44.804,44.8194,44.7886,44.7937,3000.0
2006-11-09 13:15:00,87.09,87.11,87.01,87.03,3900.0,44.7886,44.7989,44.7474,44.7577,3900.0
2006-11-09 13:20:00,87.04,87.14,87.04,87.12,2300.0,44.7629,44.8143,44.7629,44.804,2300.0
2006-11-09 13:25:00,87.12,87.12,86.95,87.02,3800.0,44.804,44.804,44.7166,44.7526,3800.0
2006-11-09 13:30:00,86.99,87.02,86.97,87.02,2600.0,44.7371,44.7526,44.7269,44.7526,2600.0
2006-11-09 13:35:00,87.01,87.01,86.96,86.99,4300.0,44.7474,44.7474,44.7217,44.7371,4300.0
2006-11-09 13:40:00,86.94,86.94,86.86,86.87,3900.0,44.7114,44.7114,44.6703,44.6754,3900.0
2006-11-09 13:45:00,86.86,86.86,86.77,86.79,3500.0,44.6703,44.6703,44.624,44.6343,3500.0
2006-11-09 13:50:00,86.77,86.77,86.67,86.68,3800.0,44.624,44.624,44.5726,44.5777,3800.0
2006-11-09 13:55:00,86.66,86.66,86.62,86.62,1800.0,44.5674,44.5674,44.5469,44.5469,1800.0
2006-11-09 14:00:00,86.63,86.66,86.6,86.62,6300.0,44.552,44.5674,44.5366,44.5469,6300.0
2006-11-09 14:05:00,86.67,86.85,86.67,86.85,3900.0,44.5726,44.6651,44.5726,44.6651,3900.0
2006-11-09 14:10:00,86.85,86.91,86.82,86.82,3600.0,44.6651,44.696,44.6497,44.6497,3600.0
2006-11-09 14:15:00,86.81,86.81,86.62,86.71,5300.0,44.6446,44.6446,44.5469,44.5931,5300.0
2006-11-09 14:20:00,86.73,86.74,86.68,86.74,3700.0,44.6034,44.6086,44.5777,44.6086,3700.0
2006-11-09 14:25:00,86.73,86.87,86.69,86.87,3700.0,44.6034,44.6754,44.5829,44.6754,3700.0
2006-11-09 14:30:00,86.83,86.91,86.83,86.87,3000.0,44.6549,44.696,44.6549,44.6754,3000.0
2006-11-09 14:35:00,86.85,86.88,86.82,86.88,3200.0,44.6651,44.6806,44.6497,44.6806,3200.0
2006-11-09 14:40:00,86.89,86.89,86.77,86.77,4400.0,44.6857,44.6857,44.624,44.624,4400.0
2006-11-09 14:45:00,86.72,86.72,86.69,86.7,4100.0,44.5983,44.5983,44.5829,44.588,4100.0
2006-11-09 14:50:00,86.72,86.78,86.72,86.77,5200.0,44.5983,44.6291,44.5983,44.624,5200.0
2006-11-09 14:55:00,86.78,86.83,86.72,86.8,19000.0,44.6291,44.6549,44.5983,44.6394,19000.0
2006-11-09 15:00:00,86.8,86.8,86.6,86.62,8600.0,44.6394,44.6394,44.5366,44.5469,8600.0
2006-11-09 15:05:00,86.63,86.68,86.6,86.64,6300.0,44.552,44.5777,44.5366,44.5571,6300.0
2006-11-09 15:10:00,86.62,86.64,86.48,86.48,6000.0,44.5469,44.5571,44.4749,44.4749,6000.0
2006-11-09 15:15:00,86.46,86.57,86.41,86.55,3800.0,44.4646,44.5211,44.4389,44.5109,3800.0
2006-11-09 15:20:00,86.55,86.64,86.53,86.63,4200.0,44.5109,44.5571,44.5006,44.552,4200.0
2006-11-09 15:25:00,86.63,86.65,86.57,86.65,8900.0,44.552,44.5623,44.5211,44.5623,8900.0
2006-11-09 15:30:00,86.68,86.75,86.56,86.59,6600.0,44.5777,44.6137,44.516,44.5314,6600.0
2006-11-09 15:35:00,86.59,86.72,86.58,86.72,3300.0,44.5314,44.5983,44.5263,44.5983,3300.0
2006-11-09 15:40:00,86.72,86.72,86.58,86.62,5300.0,44.5983,44.5983,44.5263,44.5469,5300.0
2006-11-09 15:45:00,86.58,86.6,86.49,86.53,5200.0,44.5263,44.5366,44.48,44.5006,5200.0
2006-11-09 15:50:00,86.54,86.56,86.46,86.52,7500.0,44.5057,44.516,44.4646,44.4954,7500.0
2006-11-09 15:55:00,86.44,86.59,86.44,86.57,17800.0,44.4543,44.5314,44.4543,44.5211,17800.0
2006-11-10 09:30:00,86.67,86.78,86.67,86.78,7900.0,44.5726,44.6291,44.5726,44.6291,7900.0
2006-11-10 09:35:00,86.67,86.67,86.37,86.45,2100.0,44.5726,44.5726,44.4183,44.4594,2100.0
2006-11-10 09:40:00,86.45,86.58,86.4,86.48,2900.0,44.4594,44.5263,44.4337,44.4749,2900.0
2006-11-10 09:45:00,86.38,86.49,86.38,86.4,1300.0,44.4234,44.48,44.4234,44.4337,1300.0
2006-11-10 09:50:00,86.38,86.51,86.37,86.38,4100.0,44.4234,44.4903,44.4183,44.4234,4100.0
2006-11-10 09:55:00,86.38,86.41,86.31,86.41,3800.0,44.4234,44.4389,44.3874,44.4389,3800.0
2006-11-10 10:00:00,86.38,86.5,86.38,86.49,1800.0,44.4234,44.4851,44.4234,44.48,1800.0
2006-11-10 10:05:00,86.48,86.54,86.45,86.45,1100.0,44.4749,44.5057,44.4594,44.4594,1100.0
2006-11-10 10:10:00,86.42,86.42,86.38,86.38,1500.0,44.444,44.444,44.4234,44.4234,1500.0
2006-11-10 10:15:00,86.4,86.4,86.37,86.37,1700.0,44.4337,44.4337,44.4183,44.4183,1700.0
2006-11-10 10:20:00,86.38,86.38,86.19,86.19,2100.0,44.4234,44.4234,44.3257,44.3257,2100.0
2006-11-10 10:25:00,86.19,86.28,86.12,86.28,5100.0,44.3257,44.372,44.2897,44.372,5100.0
2006-11-10 10:30:00,86.25,86.3,86.2,86.23,1900.0,44.3566,44.3823,44.3309,44.3463,1900.0
2006-11-10 10:35:00,86.26,86.3,86.2,86.26,3000.0,44.3617,44.3823,44.3309,44.3617,3000.0
2006-11-10 10:40:00,86.26,86.41,86.2,86.26,5000.0,44.3617,44.4389,44.3309,44.3617,5000.0
2006-11-10 10:45:00,86.28,86.36,86.28,86.33,3400.0,44.372,44.4131,44.372,44.3977,3400.0
2006-11-10 10:50:00,86.31,86.31,86.17,86.17,3700.0,44.3874,44.3874,44.3154,44.3154,3700.0
2006-11-10 10:55:00,86.2,86.28,86.2,86.26,2800.0,44.3309,44.372,44.3309,44.3617,2800.0
2006-11-10 11:00:00,86.26,86.28,86.09,86.09,2800.0,44.3617,44.372,44.2743,44.2743,2800.0
2006-11-10 11:05:00,86.09,86.38,86.09,86.29,5500.0,44.2743,44.4234,44.2743,44.3772,5500.0
2006-11-10 11:10:00,86.29,86.31,86.28,86.3,1100.0,44.3772,44.3874,44.372,44.3823,1100.0
2006-11-10 11:15:00,86.28,86.28,86.21,86.26,3000.0,44.372,44.372,44.336,44.3617,3000.0
2006-11-10 11:20:00,86.26,86.36,86.23,86.23,2700.0,44.3617,44.4131,44.3463,44.3463,2700.0
2006-11-10 11:25:00,86.26,86.38,86.26,86.38,2500.0,44.3617,44.4234,44.3617,44.4234,2500.0
2006-11-10 11:30:00,86.45,86.54,86.4,86.54,1700.0,44.4594,44.5057,44.4337,44.5057,1700.0
2006-11-10 11:35:00,86.55,86.83,86.55,86.82,4100.0,44.5109,44.6549,44.5109,44.6497,4100.0
2006-11-10 11:40:00,86.8,86.83,86.73,86.73,5500.0,44.6394,44.6549,44.6034,44.6034,5500.0
2006-11-10 11:45:00,86.77,86.78,86.73,86.74,6700.0,44.624,44.6291,44.6034,44.6086,6700.0
2006-11-10 11:50:00,86.74,86.79,86.69,86.74,4200.0,44.6086,44.6343,44.5829,44.6086,4200.0
2006-11-10 11:55:00,86.74,86.75,86.61,86.72,4400.0,44.6086,44.6137,44.5417,44.5983,4400.0
2006-11-10 12:00:00,86.74,86.77,86.69,86.7,3400.0,44.6086,44.624,44.5829,44.588,3400.0
2006-11-10 12:05:00,86.7,86.78,86.69,86.78,2300.0,44.588,44.6291,44.5829,44.6291,2300.0
2006-11-10 12:10:00,86.8,86.81,86.7,86.73,6100.0,44.6394,44.6446,44.588,44.6034,6100.0
2006-11-10 12:15:00,86.69,86.73,86.61,86.66,2100.0,44.5829,44.6034,44.5417,44.5674,2100.0
2006-11-10 12:20:00,86.62,86.73,86.62,86.7,2100.0,44.5469,44.6034,44.5469,44.588,2100.0
2006-11-10 12:25:00,86.67,86.75,86.67,86.71,3200.0,44.5726,44.6137,44.5726,44.5931,3200.0
2006-11-10 12:30:00,86.71,86.76,86.7,86.74,5600.0,44.5931,44.6189,44.588,44.6086,5600.0
2006-11-10 12:35:00,86.74,86.94,86.74,86.92,3700.0,44.6086,44.7114,44.6086,44.7011,3700.0
2006-11-10 12:40:00,86.96,86.98,86.93,86.98,2700.0,44.7217,44.732,44.7063,44.732,2700.0
2006-11-10 12:45:00,86.98,87.0,86.94,86.95,2400.0,44.732,44.7423,44.7114,44.7166,2400.0
2006-11-10 12:50:00,86.9,86.99,86.89,86.97,2200.0,44.6909,44.7371,44.6857,44.7269,2200.0
2006-11-10 12:55:00,86.95,86.95,86.89,86.9,3100.0,44.7166,44.7166,44.6857,44.6909,3100.0
2006-11-10 13:00:00,86.91,86.94,86.88,86.88,2300.0,44.696,44.7114,44.6806,44.6806,2300.0
2006-11-10 13:05:00,86.89,86.95,86.89,86.95,12000.0,44.6857,44.7166,44.6857,44.7166,12000.0
2006-11-10 13:10:00,86.95,86.98,86.92,86.92,1600.0,44.7166,44.732,44.7011,44.7011,1600.0
2006-11-10 13:15:00,86.92,86.93,86.9,86.92,600.0,44.7011,44.7063,44.6909,44.7011,600.0
2006-11-10 13:20:00,86.93,87.01,86.93,86.95,1800.0,44.7063,44.7474,44.7063,44.7166,1800.0
2006-11-10 13:25:00,86.94,86.94,86.79,86.79,2400.0,44.7114,44.7114,44.6343,44.6343,2400.0
2006-11-10 13:30:00,86.77,86.77,86.7,86.73,1400.0,44.624,44.624,44.588,44.6034,1400.0
2006-11-10 13:35:00,86.74,86.74,86.52,86.59,6200.0,44.6086,44.6086,44.4954,44.5314,6200.0
2006-11-10 13:40:00,86.59,86.76,86.57,86.76,2600.0,44.5314,44.6189,44.5211,44.6189,2600.0
2006-11-10 13:45:00,86.78,86.79,86.73,86.75,4000.0,44.6291,44.6343,44.6034,44.6137,4000.0
2006-11-10 13:50:00,86.74,86.76,86.68,86.68,2700.0,44.6086,44.6189,44.5777,44.5777,2700.0
2006-11-10 13:55:00,86.65,86.68,86.63,86.65,1400.0,44.5623,44.5777,44.552,44.5623,1400.0
2006-11-10 14:00:00,86.62,86.62,86.51,86.53,2000.0,44.5469,44.5469,44.4903,44.5006,2000.0
2006-11-10 14:05:00,86.52,86.64,86.52,86.64,1700.0,44.4954,44.5571,44.4954,44.5571,1700.0
2006-11-10 14:10:00,86.65,86.77,86.65,86.74,5400.0,44.5623,44.624,44.5623,44.6086,5400.0
2006-11-10 14:15:00,86.74,86.91,86.67,86.89,3000.0,44.6086,44.696,44.5726,44.6857,3000.0
2006-11-10 14:20:00,86.89,86.89,86.79,86.82,3200.0,44.6857,44.6857,44.6343,44.6497,3200.0
2006-11-10 14:25:00,86.82,86.85,86.81,86.83,2000.0,44.6497,44.6651,44.6446,44.6549,2000.0
2006-11-10 14:30:00,86.83,86.83,86.78,86.78,1100.0,44.6549,44.6549,44.6291,44.6291,1100.0
2006-11-10 14:35:00,86.78,86.95,86.75,86.95,2700.0,44.6291,44.7166,44.6137,44.7166,2700.0
2006-11-10 14:40:00,86.95,87.13,86.95,87.13,4800.0,44.7166,44.8091,44.7166,44.8091,4800.0
2006-11-10 14:45:00,87.12,87.12,87.07,87.07,4000.0,44.804,44.804,44.7783,44.7783,4000.0
2006-11-10 14:50:00,87.07,87.11,87.06,87.09,3800.0,44.7783,44.7989,44.7731,44.7886,3800.0
2006-11-10 14:55:00,87.11,87.18,87.09,87.09,5200.0,44.7989,44.8349,44.7886,44.7886,5200.0
2006-11-10 15:00:00,87.09,87.12,86.96,87.12,4300.0,44.7886,44.804,44.7217,44.804,4300.0
2006-11-10 15:05:00,87.12,87.15,87.08,87.14,2200.0,44.804,44.8194,44.7834,44.8143,2200.0
2006-11-10 15:10:00,87.11,87.14,87.08,87.1,1400.0,44.7989,44.8143,44.7834,44.7937,1400.0
2006-11-10 15:15:00,87.08,87.19,87.08,87.09,3100.0,44.7834,44.84,44.7834,44.7886,3100.0
2006-11-10 15:20:00,87.1,87.12,87.04,87.05,2300.0,44.7937,44.804,44.7629,44.768,2300.0
2006-11-10 15:25:00,87.07,87.18,87.05,87.16,2200.0,44.7783,44.8349,44.768,44.8246,2200.0
2006-11-10 15:30:00,87.12,87.17,87.03,87.03,3800.0,44.804,44.8297,44.7577,44.7577,3800.0
2006-11-10 15:35:00,87.03,87.04,86.99,87.04,5400.0,44.7577,44.7629,44.7371,44.7629,5400.0
2006-11-10 15:40:00,87.03,87.06,86.92,86.95,6300.0,44.7577,44.7731,44.7011,44.7166,6300.0
2006-11-10 15:45:00,86.93,86.98,86.93,86.95,4000.0,44.7063,44.732,44.7063,44.7166,4000.0
2006-11-10 15:50:00,86.94,87.02,86.94,87.01,7800.0,44.7114,44.7526,44.7114,44.7474,7800.0
2006-11-10 15:55:00,87.04,87.08,87.0,87.04,13000.0,44.7629,44.7834,44.7423,44.7629,13000.0
2006-11-13 09:30:00,86.95,87.02,86.95,87.02,4900.0,44.7166,44.7526,44.7166,44.7526,4900.0
2006-11-13 09:35:00,87.09,87.2,86.87,87.2,5100.0,44.7886,44.8451,44.6754,44.8451,5100.0
2006-11-13 09:40:00,87.22,87.22,87.09,87.15,2500.0,44.8554,44.8554,44.7886,44.8194,2500.0
2006-11-13 09:45:00,87.15,87.15,87.0,87.1,1900.0,44.8194,44.8194,44.7423,44.7937,1900.0
2006-11-13 09:50:00,87.1,87.28,87.1,87.25,4300.0,44.7937,44.8863,44.7937,44.8709,4300.0
2006-11-13 09:55:00,87.25,87.35,87.25,87.33,1000.0,44.8709,44.9223,44.8709,44.912,1000.0
2006-11-13 10:00:00,87.32,87.34,87.27,87.27,6300.0,44.9069,44.9171,44.8811,44.8811,6300.0
2006-11-13 10:05:00,87.24,87.33,87.22,87.33,2300.0,44.8657,44.912,44.8554,44.912,2300.0
2006-11-13 10:10:00,87.36,87.5,87.36,87.48,2300.0,44.9274,44.9994,44.9274,44.9891,2300.0
2006-11-13 10:15:00,87.46,87.47,87.3,87.35,3600.0,44.9789,44.984,44.8966,44.9223,3600.0
2006-11-13 10:20:00,87.34,87.34,87.27,87.3,5000.0,44.9171,44.9171,44.8811,44.8966,5000.0
2006-11-13 10:25:00,87.26,87.26,87.19,87.21,2000.0,44.876,44.876,44.84,44.8503,2000.0
2006-11-13 10:30:00,87.21,87.21,87.12,87.12,1300.0,44.8503,44.8503,44.804,44.804,1300.0
2006-11-13 10:35:00,87.13,87.21,87.13,87.18,2600.0,44.8091,44.8503,44.8091,44.8349,2600.0
2006-11-13 10:40:00,87.15,87.15,87.06,87.07,3000.0,44.8194,44.8194,44.7731,44.7783,3000.0
2006-11-13 10:45:00,87.06,87.06,86.98,86.99,4400.0,44.7731,44.7731,44.732,44.7371,4400.0
2006-11-13 10:50:00,86.99,87.08,86.93,87.08,7100.0,44.7371,44.7834,44.7063,44.7834,7100.0
2006-11-13 10:55:00,87.09,87.13,87.04,87.08,3600.0,44.7886,44.8091,44.7629,44.7834,3600.0
2006-11-13 11:00:00,87.05,87.05,87.04,87.04,1100.0,44.768,44.768,44.7629,44.7629,1100.0
2006-11-13 11:05:00,87.04,87.05,86.92,86.98,4800.0,44.7629,44.768,44.7011,44.732,4800.0
2006-11-13 11:10:00,86.98,87.07,86.96,87.07,5500.0,44.732,44.7783,44.7217,44.7783,5500.0
2006-11-13 11:15:00,87.08,87.08,87.05,87.05,3100.0,44.7834,44.7834,44.768,44.768,3100.0
2006-11-13 11:20:00,87.07,87.22,87.07,87.22,2800.0,44.7783,44.8554,44.7783,44.8554,2800.0
2006-11-13 11:25:00,87.19,87.22,87.14,87.19,3900.0,44.84,44.8554,44.8143,44.84,3900.0
2006-11-13 11:30:00,87.19,87.19,87.14,87.19,5300.0,44.84,44.84,44.8143,44.84,5300.0
2006-11-13 11:35:00,87.15,87.17,86.99,86.99,3500.0,44.8194,44.8297,44.7371,44.7371,3500.0
2006-11-13 11:40:00,86.98,87.08,86.98,87.08,6700.0,44.732,44.7834,44.732,44.7834,6700.0
2006-11-13 11:45:00,87.1,87.13,87.03,87.13,4700.0,44.7937,44.8091,44.7577,44.8091,4700.0
2006-11-13 11:50:00,87.1,87.14,87.1,87.14,2400.0,44.7937,44.8143,44.7937,44.8143,2400.0
2006-11-13 11:55:00,87.11,87.15,87.1,87.11,2000.0,44.7989,44.8194,44.7937,44.7989,2000.0
2006-11-13 12:00:00,87.12,87.12,87.03,87.09,5300.0,44.804,44.804,44.7577,44.7886,5300.0
2006-11-13 12:05:00,87.09,87.13,87.09,87.11,3400.0,44.7886,44.8091,44.7886,44.7989,3400.0
2006-11-13 12:10:00,87.12,87.12,87.07,87.11,3100.0,44.804,44.804,44.7783,44.7989,3100.0
2006-11-13 12:15:00,87.09,87.12,87.02,87.12,2200.0,44.7886,44.804,44.7526,44.804,2200.0
2006-11-13 12:20:00,87.1,87.13,87.06,87.09,2500.0,44.7937,44.8091,44.7731,44.7886,2500.0
2006-11-13 12:25:00,87.11,87.23,87.11,87.23,1600.0,44.7989,44.8606,44.7989,44.8606,1600.0
2006-11-13 12:30:00,87.25,87.28,87.23,87.25,6500.0,44.8709,44.8863,44.8606,44.8709,6500.0
2006-11-13 12:35:00,87.25,87.31,87.24,87.27,7700.0,44.8709,44.9017,44.8657,44.8811,7700.0
2006-11-13 12:40:00,87.26,87.27,87.24,87.25,2700.0,44.876,44.8811,44.8657,44.8709,2700.0
2006-11-13 12:45:00,87.27,87.27,87.14,87.14,8300.0,44.8811,44.8811,44.8143,44.8143,8300.0
2006-11-13 12:50:00,87.15,87.17,87.12,87.12,4600.0,44.8194,44.8297,44.804,44.804,4600.0
2006-11-13 12:55:00,87.11,87.11,87.06,87.1,7300.0,44.7989,44.7989,44.7731,44.7937,7300.0
2006-11-13 13:00:00,87.08,87.19,87.08,87.19,4000.0,44.7834,44.84,44.7834,44.84,4000.0
2006-11-13 13:05:00,87.16,87.19,87.15,87.18,9400.0,44.8246,44.84,44.8194,44.8349,9400.0
2006-11-13 13:10:00,87.18,87.3,87.18,87.21,5900.0,44.8349,44.8966,44.8349,44.8503,5900.0
2006-11-13 13:15:00,87.21,87.26,87.18,87.18,1900.0,44.8503,44.876,44.8349,44.8349,1900.0
2006-11-13 13:20:00,87.17,87.21,87.11,87.16,1900.0,44.8297,44.8503,44.7989,44.8246,1900.0
2006-11-13 13:25:00,87.18,87.18,87.05,87.05,1300.0,44.8349,44.8349,44.768,44.768,1300.0
2006-11-13 13:30:00,87.05,87.09,87.02,87.06,2400.0,44.768,44.7886,44.7526,44.7731,2400.0
2006-11-13 13:35:00,87.09,87.1,87.06,87.06,300.0,44.7886,44.7937,44.7731,44.7731,300.0
2006-11-13 13:40:00,87.06,87.1,87.05,87.06,2800.0,44.7731,44.7937,44.768,44.7731,2800.0
2006-11-13 13:45:00,87.06,87.06,86.94,86.95,1800.0,44.7731,44.7731,44.7114,44.7166,1800.0
2006-11-13 13:50:00,86.95,87.13,86.95,87.13,2700.0,44.7166,44.8091,44.7166,44.8091,2700.0
2006-11-13 13:55:00,87.11,87.21,87.05,87.05,3700.0,44.7989,44.8503,44.768,44.768,3700.0
2006-11-13 14:00:00,87.08,87.14,87.08,87.08,1700.0,44.7834,44.8143,44.7834,44.7834,1700.0
2006-11-13 14:05:00,87.09,87.15,87.09,87.12,1700.0,44.7886,44.8194,44.7886,44.804,1700.0
2006-11-13 14:10:00,87.12,87.14,87.02,87.08,3800.0,44.804,44.8143,44.7526,44.7834,3800.0
2006-11-13 14:15:00,87.11,87.16,87.11,87.16,1000.0,44.7989,44.8246,44.7989,44.8246,1000.0
2006-11-13 14:20:00,87.15,87.28,87.15,87.26,4400.0,44.8194,44.8863,44.8194,44.876,4400.0
2006-11-13 14:25:00,87.26,87.34,87.26,87.34,1100.0,44.876,44.9171,44.876,44.9171,1100.0
2006-11-13 14:30:00,87.32,87.36,87.29,87.36,3200.0,44.9069,44.9274,44.8914,44.9274,3200.0
2006-11-13 14:35:00,87.36,87.45,87.36,87.43,4100.0,44.9274,44.9737,44.9274,44.9634,4100.0
2006-11-13 14:40:00,87.43,87.56,87.43,87.51,4700.0,44.9634,45.0303,44.9634,45.0046,4700.0
2006-11-13 14:45:00,87.51,87.56,87.47,87.51,3800.0,45.0046,45.0303,44.984,45.0046,3800.0
2006-11-13 14:50:00,87.54,87.55,87.49,87.5,2900.0,45.02,45.0251,44.9943,44.9994,2900.0
2006-11-13 14:55:00,87.49,87.54,87.44,87.48,5000.0,44.9943,45.02,44.9686,44.9891,5000.0
2006-11-13 15:00:00,87.46,87.46,87.37,87.42,5500.0,44.9789,44.9789,44.9326,44.9583,5500.0
2006-11-13 15:05:00,87.41,87.43,87.4,87.4,2600.0,44.9531,44.9634,44.948,44.948,2600.0
2006-11-13 15:10:00,87.4,87.42,87.39,87.39,5500.0,44.948,44.9583,44.9429,44.9429,5500.0
2006-11-13 15:15:00,87.4,87.4,87.33,87.33,2500.0,44.948,44.948,44.912,44.912,2500.0
2006-11-13 15:20:00,87.32,87.34,87.29,87.32,3700.0,44.9069,44.9171,44.8914,44.9069,3700.0
2006-11-13 15:25:00,87.36,87.4,87.36,87.37,3600.0,44.9274,44.948,44.9274,44.9326,3600.0
2006-11-13 15:30:00,87.36,87.38,87.31,87.34,6900.0,44.9274,44.9377,44.9017,44.9171,6900.0
2006-11-13 15:35:00,87.32,87.35,87.26,87.35,5500.0,44.9069,44.9223,44.876,44.9223,5500.0
2006-11-13 15:40:00,87.35,87.4,87.33,87.4,10400.0,44.9223,44.948,44.912,44.948,10400.0
2006-11-13 15:45:00,87.41,87.52,87.41,87.5,17900.0,44.9531,45.0097,44.9531,44.9994,17900.0
2006-11-13 15:50:00,87.53,87.59,87.41,87.41,6700.0,45.0149,45.0457,44.9531,44.9531,6700.0
2006-11-13 15:55:00,87.41,87.41,87.23,87.31,27100.0,44.9531,44.9531,44.8606,44.9017,27100.0
2006-11-14 09:40:00,87.05,87.31,87.03,87.29,26600.0,44.768,44.9017,44.7577,44.8914,26600.0
2006-11-14 09:45:00,87.37,87.37,87.16,87.26,7400.0,44.9326,44.9326,44.8246,44.876,7400.0
2006-11-14 09:50:00,87.3,87.3,87.2,87.2,2900.0,44.8966,44.8966,44.8451,44.8451,2900.0
2006-11-14 09:55:00,87.29,87.3,87.23,87.3,4700.0,44.8914,44.8966,44.8606,44.8966,4700.0
2006-11-14 10:00:00,87.3,87.3,87.25,87.3,9100.0,44.8966,44.8966,44.8709,44.8966,9100.0
2006-11-14 10:05:00,87.32,87.5,87.3,87.4,7500.0,44.9069,44.9994,44.8966,44.948,7500.0
2006-11-14 10:10:00,87.41,87.41,87.22,87.22,4400.0,44.9531,44.9531,44.8554,44.8554,4400.0
2006-11-14 10:15:00,87.25,87.36,87.21,87.31,5000.0,44.8709,44.9274,44.8503,44.9017,5000.0
2006-11-14 10:20:00,87.31,87.43,87.31,87.4,9800.0,44.9017,44.9634,44.9017,44.948,9800.0
2006-11-14 10:25:00,87.42,87.42,87.38,87.42,4600.0,44.9583,44.9583,44.9377,44.9583,4600.0
2006-11-14 10:30:00,87.39,87.5,87.39,87.5,5700.0,44.9429,44.9994,44.9429,44.9994,5700.0
2006-11-14 10:35:00,87.5,87.5,87.48,87.49,5200.0,44.9994,44.9994,44.9891,44.9943,5200.0
2006-11-14 10:40:00,87.5,87.5,87.47,87.48,10200.0,44.9994,44.9994,44.984,44.9891,10200.0
2006-11-14 10:45:00,87.46,87.49,87.44,87.47,9800.0,44.9789,44.9943,44.9686,44.984,9800.0
2006-11-14 10:50:00,87.47,87.5,87.47,87.47,5900.0,44.984,44.9994,44.984,44.984,5900.0
2006-11-14 10:55:00,87.47,87.5,87.43,87.48,19400.0,44.984,44.9994,44.9634,44.9891,19400.0
2006-11-14 11:00:00,87.45,87.45,87.33,87.34,3600.0,44.9737,44.9737,44.912,44.9171,3600.0
2006-11-14 11:05:00,87.33,87.43,87.33,87.43,8600.0,44.912,44.9634,44.912,44.9634,8600.0
2006-11-14 11:10:00,87.41,87.43,87.36,87.37,5200.0,44.9531,44.9634,44.9274,44.9326,5200.0
2006-11-14 11:15:00,87.38,87.45,87.38,87.45,2000.0,44.9377,44.9737,44.9377,44.9737,2000.0
2006-11-14 11:20:00,87.47,87.47,87.4,87.45,3400.0,44.984,44.984,44.948,44.9737,3400.0
2006-11-14 11:25:00,87.43,87.43,87.35,87.37,6900.0,44.9634,44.9634,44.9223,44.9326,6900.0
2006-11-14 11:30:00,87.39,87.43,87.3,87.36,8900.0,44.9429,44.9634,44.8966,44.9274,8900.0
2006-11-14 11:35:00,87.39,87.39,87.28,87.37,12400.0,44.9429,44.9429,44.8863,44.9326,12400.0
2006-11-14 11:40:00,87.36,87.38,87.33,87.36,5800.0,44.9274,44.9377,44.912,44.9274,5800.0
2006-11-14 11:45:00,87.38,87.44,87.36,87.41,6600.0,44.9377,44.9686,44.9274,44.9531,6600.0
2006-11-14 11:50:00,87.4,87.4,87.34,87.36,4000.0,44.948,44.948,44.9171,44.9274,4000.0
2006-11-14 11:55:00,87.35,87.36,87.31,87.32,6000.0,44.9223,44.9274,44.9017,44.9069,6000.0
2006-11-14 12:00:00,87.36,87.4,87.33,87.4,2700.0,44.9274,44.948,44.912,44.948,2700.0
2006-11-14 12:05:00,87.39,87.4,87.34,87.34,3700.0,44.9429,44.948,44.9171,44.9171,3700.0
2006-11-14 12:10:00,87.36,87.38,87.32,87.32,3100.0,44.9274,44.9377,44.9069,44.9069,3100.0
2006-11-14 12:15:00,87.31,87.4,87.3,87.37,8300.0,44.9017,44.948,44.8966,44.9326,8300.0
2006-11-14 12:20:00,87.39,87.42,87.35,87.37,3000.0,44.9429,44.9583,44.9223,44.9326,3000.0
2006-11-14 12:25:00,87.38,87.4,87.34,87.34,6100.0,44.9377,44.948,44.9171,44.9171,6100.0
2006-11-14 12:30:00,87.34,87.46,87.34,87.45,11800.0,44.9171,44.9789,44.9171,44.9737,11800.0
2006-11-14 12:35:00,87.46,87.48,87.42,87.48,7600.0,44.9789,44.9891,44.9583,44.9891,7600.0
2006-11-14 12:40:00,87.48,87.5,87.36,87.41,9100.0,44.9891,44.9994,44.9274,44.9531,9100.0
2006-11-14 12:45:00,87.43,87.5,87.43,87.43,10600.0,44.9634,44.9994,44.9634,44.9634,10600.0
2006-11-14 12:50:00,87.41,87.46,87.4,87.43,5200.0,44.9531,44.9789,44.948,44.9634,5200.0
2006-11-14 12:55:00,87.39,87.5,87.38,87.48,6900.0,44.9429,44.9994,44.9377,44.9891,6900.0
2006-11-14 13:00:00,87.48,87.48,87.42,87.42,4100.0,44.9891,44.9891,44.9583,44.9583,4100.0
2006-11-14 13:05:00,87.41,87.42,87.37,87.39,7400.0,44.9531,44.9583,44.9326,44.9429,7400.0
2006-11-14 13:10:00,87.36,87.43,87.36,87.38,5100.0,44.9274,44.9634,44.9274,44.9377,5100.0
2006-11-14 13:15:00,87.39,87.44,87.37,87.44,5000.0,44.9429,44.9686,44.9326,44.9686,5000.0
2006-11-14 13:20:00,87.44,87.5,87.44,87.5,9700.0,44.9686,44.9994,44.9686,44.9994,9700.0
2006-11-14 13:25:00,87.5,87.52,87.48,87.52,20200.0,44.9994,45.0097,44.9891,45.0097,20200.0
2006-11-14 13:30:00,87.52,87.52,87.48,87.48,5100.0,45.0097,45.0097,44.9891,44.9891,5100.0
2006-11-14 13:35:00,87.48,87.52,87.48,87.52,14600.0,44.9891,45.0097,44.9891,45.0097,14600.0
2006-11-14 13:40:00,87.52,87.59,87.51,87.59,5800.0,45.0097,45.0457,45.0046,45.0457,5800.0
2006-11-14 13:45:00,87.59,87.59,87.56,87.57,4900.0,45.0457,45.0457,45.0303,45.0354,4900.0
2006-11-14 13:50:00,87.59,87.69,87.58,87.69,8400.0,45.0457,45.0971,45.0406,45.0971,8400.0
2006-11-14 13:55:00,87.69,87.69,87.66,87.67,7300.0,45.0971,45.0971,45.0817,45.0869,7300.0
2006-11-14 14:00:00,87.68,87.69,87.67,87.69,14100.0,45.092,45.0971,45.0869,45.0971,14100.0
2006-11-14 14:05:00,87.69,87.69,87.67,87.69,8900.0,45.0971,45.0971,45.0869,45.0971,8900.0
2006-11-14 14:10:00,87.69,87.69,87.68,87.69,15800.0,45.0971,45.0971,45.092,45.0971,15800.0
2006-11-14 14:15:00,87.68,87.69,87.61,87.62,18600.0,45.092,45.0971,45.056,45.0611,18600.0
2006-11-14 14:20:00,87.62,87.66,87.52,87.64,9400.0,45.0611,45.0817,45.0097,45.0714,9400.0
2006-11-14 14:25:00,87.61,87.69,87.6,87.67,7200.0,45.056,45.0971,45.0509,45.0869,7200.0
2006-11-14 14:30:00,87.67,87.69,87.61,87.69,40500.0,45.0869,45.0971,45.056,45.0971,40500.0
2006-11-14 14:35:00,87.69,87.85,87.66,87.85,7100.0,45.0971,45.1794,45.0817,45.1794,7100.0
2006-11-14 14:40:00,87.86,88.09,87.86,88.08,14200.0,45.1846,45.3029,45.1846,45.2977,14200.0
2006-11-14 14:45:00,88.08,88.21,87.98,88.19,18700.0,45.2977,45.3646,45.2463,45.3543,18700.0
2006-11-14 14:50:00,88.19,88.21,88.11,88.21,14200.0,45.3543,45.3646,45.3131,45.3646,14200.0
2006-11-14 14:55:00,88.19,88.21,88.11,88.19,22200.0,45.3543,45.3646,45.3131,45.3543,22200.0
2006-11-14 15:00:00,88.16,88.25,88.16,88.21,12900.0,45.3389,45.3851,45.3389,45.3646,12900.0
2006-11-14 15:05:00,88.21,88.21,88.13,88.15,16400.0,45.3646,45.3646,45.3234,45.3337,16400.0
2006-11-14 15:10:00,88.15,88.15,88.08,88.09,15800.0,45.3337,45.3337,45.2977,45.3029,15800.0
2006-11-14 15:15:00,88.08,88.13,88.06,88.08,8200.0,45.2977,45.3234,45.2874,45.2977,8200.0
2006-11-14 15:20:00,88.04,88.05,87.91,87.91,22000.0,45.2771,45.2823,45.2103,45.2103,22000.0
2006-11-14 15:25:00,87.88,87.91,87.84,87.84,6300.0,45.1949,45.2103,45.1743,45.1743,6300.0
2006-11-14 15:30:00,87.86,87.96,87.86,87.91,11300.0,45.1846,45.236,45.1846,45.2103,11300.0
2006-11-14 15:35:00,87.9,87.98,87.87,87.98,6200.0,45.2051,45.2463,45.1897,45.2463,6200.0
2006-11-14 15:40:00,87.98,88.07,87.98,88.07,7900.0,45.2463,45.2926,45.2463,45.2926,7900.0
2006-11-14 15:45:00,88.07,88.08,88.05,88.06,13200.0,45.2926,45.2977,45.2823,45.2874,13200.0
2006-11-14 15:50:00,88.07,88.14,88.06,88.14,7600.0,45.2926,45.3286,45.2874,45.3286,7600.0
2006-11-14 15:55:00,88.14,88.2,88.12,88.17,20300.0,45.3286,45.3594,45.3183,45.344,20300.0
2006-11-15 09:30:00,88.15,88.3,88.15,88.25,8300.0,45.3337,45.4109,45.3337,45.3851,8300.0
2006-11-15 09:35:00,88.26,88.26,87.98,87.98,4500.0,45.3903,45.3903,45.2463,45.2463,4500.0
2006-11-15 09:40:00,88.0,88.08,87.95,87.98,4500.0,45.2566,45.2977,45.2309,45.2463,4500.0
2006-11-15 09:45:00,87.96,88.09,87.88,88.08,11800.0,45.236,45.3029,45.1949,45.2977,11800.0
2006-11-15 09:50:00,88.06,88.17,88.06,88.17,25800.0,45.2874,45.344,45.2874,45.344,25800.0
2006-11-15 09:55:00,88.16,88.3,88.16,88.3,6900.0,45.3389,45.4109,45.3389,45.4109,6900.0
2006-11-15 10:00:00,88.26,88.26,88.18,88.21,18300.0,45.3903,45.3903,45.3491,45.3646,18300.0
2006-11-15 10:05:00,88.23,88.3,88.2,88.2,7700.0,45.3749,45.4109,45.3594,45.3594,7700.0
2006-11-15 10:10:00,88.2,88.25,88.17,88.2,3500.0,45.3594,45.3851,45.344,45.3594,3500.0
2006-11-15 10:15:00,88.24,88.29,88.24,88.27,37200.0,45.38,45.4057,45.38,45.3954,37200.0
2006-11-15 10:20:00,88.28,88.43,88.25,88.26,9500.0,45.4006,45.4777,45.3851,45.3903,9500.0
2006-11-15 10:25:00,88.27,88.32,88.27,88.32,4000.0,45.3954,45.4211,45.3954,45.4211,4000.0
2006-11-15 10:30:00,88.27,88.27,88.19,88.23,9200.0,45.3954,45.3954,45.3543,45.3749,9200.0
2006-11-15 10:35:00,88.25,88.29,88.25,88.27,9000.0,45.3851,45.4057,45.3851,45.3954,9000.0
2006-11-15 10:40:00,88.27,88.27,88.23,88.25,4900.0,45.3954,45.3954,45.3749,45.3851,4900.0
2006-11-15 10:45:00,88.23,88.26,88.22,88.26,3700.0,45.3749,45.3903,45.3697,45.3903,3700.0
2006-11-15 10:50:00,88.24,88.32,88.23,88.32,7500.0,45.38,45.4211,45.3749,45.4211,7500.0
2006-11-15 10:55:00,88.31,88.38,88.31,88.38,7100.0,45.416,45.452,45.416,45.452,7100.0
2006-11-15 11:00:00,88.35,88.45,88.35,88.44,7800.0,45.4366,45.488,45.4366,45.4829,7800.0
2006-11-15 11:05:00,88.43,88.5,88.4,88.49,24100.0,45.4777,45.5137,45.4623,45.5086,24100.0
2006-11-15 11:10:00,88.5,88.59,88.5,88.53,10500.0,45.5137,45.56,45.5137,45.5291,10500.0
2006-11-15 11:15:00,88.53,88.62,88.5,88.5,6700.0,45.5291,45.5754,45.5137,45.5137,6700.0
2006-11-15 11:20:00,88.5,88.54,88.46,88.54,4400.0,45.5137,45.5343,45.4931,45.5343,4400.0
2006-11-15 11:25:00,88.54,88.61,88.54,88.61,4500.0,45.5343,45.5703,45.5343,45.5703,4500.0
2006-11-15 11:30:00,88.61,88.69,88.61,88.66,11600.0,45.5703,45.6114,45.5703,45.596,11600.0
2006-11-15 11:35:00,88.7,88.7,88.64,88.64,4500.0,45.6166,45.6166,45.5857,45.5857,4500.0
2006-11-15 11:40:00,88.6,88.68,88.6,88.68,2200.0,45.5651,45.6063,45.5651,45.6063,2200.0
2006-11-15 11:45:00,88.66,88.7,88.63,88.68,6600.0,45.596,45.6166,45.5806,45.6063,6600.0
2006-11-15 11:50:00,88.68,88.71,88.68,88.7,6100.0,45.6063,45.6217,45.6063,45.6166,6100.0
2006-11-15 11:55:00,88.7,88.72,88.69,88.72,3100.0,45.6166,45.6268,45.6114,45.6268,3100.0
2006-11-15 12:00:00,88.72,88.75,88.71,88.75,11100.0,45.6268,45.6423,45.6217,45.6423,11100.0
2006-11-15 12:05:00,88.74,88.75,88.68,88.75,7200.0,45.6371,45.6423,45.6063,45.6423,7200.0
2006-11-15 12:10:00,88.74,88.75,88.66,88.67,9300.0,45.6371,45.6423,45.596,45.6011,9300.0
2006-11-15 12:15:00,88.66,88.72,88.66,88.72,8500.0,45.596,45.6268,45.596,45.6268,8500.0
2006-11-15 12:20:00,88.72,88.75,88.72,88.73,6400.0,45.6268,45.6423,45.6268,45.632,6400.0
2006-11-15 12:25:00,88.73,88.74,88.7,88.72,3800.0,45.632,45.6371,45.6166,45.6268,3800.0
2006-11-15 12:30:00,88.71,88.73,88.66,88.68,14500.0,45.6217,45.632,45.596,45.6063,14500.0
2006-11-15 12:35:00,88.69,88.71,88.65,88.65,5400.0,45.6114,45.6217,45.5908,45.5908,5400.0
2006-11-15 12:40:00,88.65,88.66,88.63,88.64,7900.0,45.5908,45.596,45.5806,45.5857,7900.0
2006-11-15 12:45:00,88.64,88.67,88.64,88.66,7900.0,45.5857,45.6011,45.5857,45.596,7900.0
2006-11-15 12:50:00,88.66,88.75,88.66,88.74,5200.0,45.596,45.6423,45.596,45.6371,5200.0
2006-11-15 12:55:00,88.74,88.75,88.73,88.74,1900.0,45.6371,45.6423,45.632,45.6371,1900.0
2006-11-15 13:00:00,88.75,88.8,88.74,88.77,9700.0,45.6423,45.668,45.6371,45.6526,9700.0
2006-11-15 13:05:00,88.79,88.84,88.79,88.84,3500.0,45.6628,45.6886,45.6628,45.6886,3500.0
2006-11-15 13:10:00,88.83,88.83,88.76,88.76,6800.0,45.6834,45.6834,45.6474,45.6474,6800.0
2006-11-15 13:15:00,88.76,88.79,88.75,88.75,8200.0,45.6474,45.6628,45.6423,45.6423,8200.0
2006-11-15 13:20:00,88.76,88.79,88.75,88.79,4400.0,45.6474,45.6628,45.6423,45.6628,4400.0
2006-11-15 13:25:00,88.78,88.83,88.78,88.8,3800.0,45.6577,45.6834,45.6577,45.668,3800.0
2006-11-15 13:30:00,88.82,88.89,88.82,88.85,13300.0,45.6783,45.7143,45.6783,45.6937,13300.0
2006-11-15 13:35:00,88.85,88.86,88.83,88.83,17400.0,45.6937,45.6988,45.6834,45.6834,17400.0
2006-11-15 13:40:00,88.82,88.82,88.82,88.82,900.0,45.6783,45.6783,45.6783,45.6783,900.0
2006-11-15 13:45:00,88.83,88.88,88.81,88.86,5600.0,45.6834,45.7091,45.6731,45.6988,5600.0
2006-11-15 13:50:00,88.87,88.9,88.84,88.9,4600.0,45.704,45.7194,45.6886,45.7194,4600.0
2006-11-15 13:55:00,88.9,88.9,88.8,88.81,5800.0,45.7194,45.7194,45.668,45.6731,5800.0
2006-11-15 14:00:00,88.81,88.88,88.71,88.83,12300.0,45.6731,45.7091,45.6217,45.6834,12300.0
2006-11-15 14:05:00,88.81,88.81,88.72,88.78,5300.0,45.6731,45.6731,45.6268,45.6577,5300.0
2006-11-15 14:10:00,88.78,88.89,88.78,88.81,7700.0,45.6577,45.7143,45.6577,45.6731,7700.0
2006-11-15 14:15:00,88.84,88.85,88.78,88.84,6300.0,45.6886,45.6937,45.6577,45.6886,6300.0
2006-11-15 14:20:00,88.84,88.9,88.8,88.82,11400.0,45.6886,45.7194,45.668,45.6783,11400.0
2006-11-15 14:25:00,88.84,88.84,88.69,88.69,5100.0,45.6886,45.6886,45.6114,45.6114,5100.0
2006-11-15 14:30:00,88.68,88.75,88.64,88.75,7200.0,45.6063,45.6423,45.5857,45.6423,7200.0
2006-11-15 14:35:00,88.75,88.77,88.66,88.72,7000.0,45.6423,45.6526,45.596,45.6268,7000.0
2006-11-15 14:40:00,88.74,88.74,88.67,88.67,3700.0,45.6371,45.6371,45.6011,45.6011,3700.0
2006-11-15 14:45:00,88.71,88.79,88.71,88.79,10300.0,45.6217,45.6628,45.6217,45.6628,10300.0
2006-11-15 14:50:00,88.8,88.8,88.74,88.76,4800.0,45.668,45.668,45.6371,45.6474,4800.0
2006-11-15 14:55:00,88.74,88.74,88.67,88.72,3500.0,45.6371,45.6371,45.6011,45.6268,3500.0
2006-11-15 15:00:00,88.72,88.78,88.71,88.75,6500.0,45.6268,45.6577,45.6217,45.6423,6500.0
2006-11-15 15:05:00,88.74,88.78,88.7,88.78,5900.0,45.6371,45.6577,45.6166,45.6577,5900.0
2006-11-15 15:10:00,88.76,88.8,88.67,88.67,4800.0,45.6474,45.668,45.6011,45.6011,4800.0
2006-11-15 15:15:00,88.65,88.65,88.49,88.52,5400.0,45.5908,45.5908,45.5086,45.524,5400.0
2006-11-15 15:20:00,88.52,88.54,88.5,88.53,5300.0,45.524,45.5343,45.5137,45.5291,5300.0
2006-11-15 15:25:00,88.51,88.57,88.5,88.56,7000.0,45.5189,45.5497,45.5137,45.5446,7000.0
2006-11-15 15:30:00,88.56,88.58,88.5,88.55,10200.0,45.5446,45.5548,45.5137,45.5394,10200.0
2006-11-15 15:35:00,88.54,88.56,88.5,88.53,7200.0,45.5343,45.5446,45.5137,45.5291,7200.0
2006-11-15 15:40:00,88.5,88.5,88.39,88.42,10200.0,45.5137,45.5137,45.4571,45.4726,10200.0
2006-11-15 15:45:00,88.39,88.47,88.39,88.45,14100.0,45.4571,45.4983,45.4571,45.488,14100.0
2006-11-15 15:50:00,88.45,88.54,88.43,88.5,12400.0,45.488,45.5343,45.4777,45.5137,12400.0
2006-11-15 15:55:00,88.49,88.49,88.46,88.46,7000.0,45.5086,45.5086,45.4931,45.4931,7000.0
2006-11-16 09:35:00,88.4,88.4,87.97,88.16,16700.0,45.4623,45.4623,45.2411,45.3389,16700.0
2006-11-16 09:40:00,88.17,88.32,87.98,88.32,18700.0,45.344,45.4211,45.2463,45.4211,18700.0
2006-11-16 09:45:00,88.33,88.33,88.18,88.2,5000.0,45.4263,45.4263,45.3491,45.3594,5000.0
2006-11-16 09:50:00,88.24,88.29,88.05,88.08,5200.0,45.38,45.4057,45.2823,45.2977,5200.0
2006-11-16 09:55:00,88.07,88.29,88.05,88.11,7300.0,45.2926,45.4057,45.2823,45.3131,7300.0
2006-11-16 10:00:00,88.13,88.22,88.13,88.18,7000.0,45.3234,45.3697,45.3234,45.3491,7000.0
2006-11-16 10:05:00,88.13,88.16,88.1,88.15,4400.0,45.3234,45.3389,45.308,45.3337,4400.0
2006-11-16 10:10:00,88.12,88.12,87.92,87.95,7300.0,45.3183,45.3183,45.2154,45.2309,7300.0
2006-11-16 10:15:00,87.99,88.12,87.97,88.12,5200.0,45.2514,45.3183,45.2411,45.3183,5200.0
2006-11-16 10:20:00,88.1,88.1,87.99,88.05,7200.0,45.308,45.308,45.2514,45.2823,7200.0
2006-11-16 10:25:00,88.04,88.04,87.81,87.81,3500.0,45.2771,45.2771,45.1589,45.1589,3500.0
2006-11-16 10:30:00,87.81,88.04,87.81,87.93,10200.0,45.1589,45.2771,45.1589,45.2206,10200.0
2006-11-16 10:35:00,87.97,88.06,87.96,88.06,8500.0,45.2411,45.2874,45.236,45.2874,8500.0
2006-11-16 10:40:00,88.08,88.16,88.04,88.05,4800.0,45.2977,45.3389,45.2771,45.2823,4800.0
2006-11-16 10:45:00,88.07,88.13,87.94,87.95,5100.0,45.2926,45.3234,45.2257,45.2309,5100.0
2006-11-16 10:50:00,87.96,88.01,87.93,88.01,4200.0,45.236,45.2617,45.2206,45.2617,4200.0
2006-11-16 10:55:00,87.99,88.06,87.94,88.06,6400.0,45.2514,45.2874,45.2257,45.2874,6400.0
2006-11-16 11:00:00,88.09,88.09,88.02,88.08,6700.0,45.3029,45.3029,45.2669,45.2977,6700.0
2006-11-16 11:05:00,88.08,88.1,88.03,88.03,3600.0,45.2977,45.308,45.272,45.272,3600.0
2006-11-16 11:10:00,88.05,88.16,88.04,88.15,7200.0,45.2823,45.3389,45.2771,45.3337,7200.0
2006-11-16 11:15:00,88.15,88.25,88.15,88.16,5700.0,45.3337,45.3851,45.3337,45.3389,5700.0
2006-11-16 11:20:00,88.14,88.16,88.11,88.11,3700.0,45.3286,45.3389,45.3131,45.3131,3700.0
2006-11-16 11:25:00,88.12,88.18,88.12,88.18,5700.0,45.3183,45.3491,45.3183,45.3491,5700.0
2006-11-16 11:30:00,88.19,88.2,88.1,88.1,3500.0,45.3543,45.3594,45.308,45.308,3500.0
2006-11-16 11:35:00,88.09,88.1,88.06,88.07,4000.0,45.3029,45.308,45.2874,45.2926,4000.0
2006-11-16 11:40:00,88.08,88.26,88.07,88.26,5700.0,45.2977,45.3903,45.2926,45.3903,5700.0
2006-11-16 11:45:00,88.26,88.39,88.2,88.38,7200.0,45.3903,45.4571,45.3594,45.452,7200.0
2006-11-16 11:50:00,88.4,88.59,88.4,88.54,10700.0,45.4623,45.56,45.4623,45.5343,10700.0
2006-11-16 11:55:00,88.54,88.55,88.46,88.49,9300.0,45.5343,45.5394,45.4931,45.5086,9300.0
2006-11-16 12:00:00,88.49,88.51,88.44,88.45,8700.0,45.5086,45.5189,45.4829,45.488,8700.0
2006-11-16 12:05:00,88.44,88.58,88.44,88.55,7700.0,45.4829,45.5548,45.4829,45.5394,7700.0
2006-11-16 12:10:00,88.55,88.55,88.36,88.44,5200.0,45.5394,45.5394,45.4417,45.4829,5200.0
2006-11-16 12:15:00,88.44,88.44,88.37,88.39,2700.0,45.4829,45.4829,45.4469,45.4571,2700.0
2006-11-16 12:20:00,88.37,88.4,88.3,88.34,23900.0,45.4469,45.4623,45.4109,45.4314,23900.0
2006-11-16 12:25:00,88.33,88.42,88.31,88.39,4400.0,45.4263,45.4726,45.416,45.4571,4400.0
2006-11-16 12:30:00,88.4,88.4,88.35,88.35,2500.0,45.4623,45.4623,45.4366,45.4366,2500.0
2006-11-16 12:35:00,88.37,88.4,88.35,88.4,3700.0,45.4469,45.4623,45.4366,45.4623,3700.0
2006-11-16 12:40:00,88.4,88.49,88.4,88.4,4800.0,45.4623,45.5086,45.4623,45.4623,4800.0
2006-11-16 12:45:00,88.44,88.51,88.44,88.46,42000.0,45.4829,45.5189,45.4829,45.4931,42000.0
2006-11-16 12:50:00,88.47,88.48,88.4,88.45,3700.0,45.4983,45.5034,45.4623,45.488,3700.0
2006-11-16 12:55:00,88.45,88.45,88.37,88.39,3100.0,45.488,45.488,45.4469,45.4571,3100.0
2006-11-16 13:00:00,88.39,88.39,88.33,88.35,4100.0,45.4571,45.4571,45.4263,45.4366,4100.0
2006-11-16 13:05:00,88.36,88.41,88.35,88.41,3000.0,45.4417,45.4674,45.4366,45.4674,3000.0
2006-11-16 13:10:00,88.4,88.41,88.36,88.36,2700.0,45.4623,45.4674,45.4417,45.4417,2700.0
2006-11-16 13:15:00,88.39,88.4,88.31,88.31,2100.0,45.4571,45.4623,45.416,45.416,2100.0
2006-11-16 13:20:00,88.31,88.31,88.29,88.29,1600.0,45.416,45.416,45.4057,45.4057,1600.0
2006-11-16 13:25:00,88.27,88.35,88.25,88.35,6300.0,45.3954,45.4366,45.3851,45.4366,6300.0
2006-11-16 13:30:00,88.36,88.38,88.31,88.35,6100.0,45.4417,45.452,45.416,45.4366,6100.0
2006-11-16 13:35:00,88.37,88.41,88.36,88.41,3600.0,45.4469,45.4674,45.4417,45.4674,3600.0
2006-11-16 13:40:00,88.45,88.49,88.44,88.47,3200.0,45.488,45.5086,45.4829,45.4983,3200.0
2006-11-16 13:45:00,88.46,88.53,88.45,88.52,2400.0,45.4931,45.5291,45.488,45.524,2400.0
2006-11-16 13:50:00,88.52,88.57,88.52,88.55,4900.0,45.524,45.5497,45.524,45.5394,4900.0
2006-11-16 13:55:00,88.54,88.69,88.54,88.66,36200.0,45.5343,45.6114,45.5343,45.596,36200.0
2006-11-16 14:00:00,88.69,88.7,88.58,88.62,12400.0,45.6114,45.6166,45.5548,45.5754,12400.0
2006-11-16 14:05:00,88.63,88.76,88.59,88.75,8700.0,45.5806,45.6474,45.56,45.6423,8700.0
2006-11-16 14:10:00,88.75,88.8,88.7,88.8,20700.0,45.6423,45.668,45.6166,45.668,20700.0
2006-11-16 14:15:00,88.79,88.79,88.75,88.78,3800.0,45.6628,45.6628,45.6423,45.6577,3800.0
2006-11-16 14:20:00,88.77,88.84,88.66,88.82,9000.0,45.6526,45.6886,45.596,45.6783,9000.0
2006-11-16 14:25:00,88.82,88.83,88.75,88.76,32700.0,45.6783,45.6834,45.6423,45.6474,32700.0
2006-11-16 14:30:00,88.76,88.8,88.74,88.78,11800.0,45.6474,45.668,45.6371,45.6577,11800.0
2006-11-16 14:35:00,88.8,88.94,88.78,88.9,18500.0,45.668,45.74,45.6577,45.7194,18500.0
2006-11-16 14:40:00,88.9,88.91,88.85,88.86,3700.0,45.7194,45.7246,45.6937,45.6988,3700.0
2006-11-16 14:45:00,88.87,88.91,88.87,88.87,1600.0,45.704,45.7246,45.704,45.704,1600.0
2006-11-16 14:50:00,88.85,88.86,88.81,88.85,4200.0,45.6937,45.6988,45.6731,45.6937,4200.0
2006-11-16 14:55:00,88.85,88.92,88.84,88.86,4700.0,45.6937,45.7297,45.6886,45.6988,4700.0
2006-11-16 15:00:00,88.85,88.94,88.84,88.94,4300.0,45.6937,45.74,45.6886,45.74,4300.0
2006-11-16 15:05:00,88.92,88.98,88.92,88.96,2800.0,45.7297,45.7606,45.7297,45.7503,2800.0
2006-11-16 15:10:00,88.98,89.01,88.95,89.01,5600.0,45.7606,45.776,45.7451,45.776,5600.0
2006-11-16 15:15:00,88.98,89.0,88.94,89.0,6800.0,45.7606,45.7708,45.74,45.7708,6800.0
2006-11-16 15:20:00,88.99,89.01,88.94,88.99,7200.0,45.7657,45.776,45.74,45.7657,7200.0
2006-11-16 15:25:00,88.99,89.02,88.93,88.95,5500.0,45.7657,45.7811,45.7348,45.7451,5500.0
2006-11-16 15:30:00,88.95,89.01,88.93,89.0,10200.0,45.7451,45.776,45.7348,45.7708,10200.0
2006-11-16 15:35:00,89.0,89.1,88.99,89.07,3400.0,45.7708,45.8223,45.7657,45.8068,3400.0
2006-11-16 15:40:00,89.07,89.07,89.0,89.06,8000.0,45.8068,45.8068,45.7708,45.8017,8000.0
2006-11-16 15:45:00,89.06,89.11,89.03,89.03,10500.0,45.8017,45.8274,45.7863,45.7863,10500.0
2006-11-16 15:50:00,89.03,89.05,88.97,89.0,10700.0,45.7863,45.7966,45.7554,45.7708,10700.0
2006-11-16 15:55:00,89.01,89.05,88.93,88.94,23100.0,45.776,45.7966,45.7348,45.74,23100.0
2006-11-17 09:30:00,88.75,88.8,88.75,88.8,77500.0,45.6423,45.668,45.6423,45.668,77500.0
2006-11-17 09:35:00,88.79,88.79,88.69,88.77,6500.0,45.6628,45.6628,45.6114,45.6526,6500.0
2006-11-17 09:40:00,88.77,88.87,88.74,88.87,6500.0,45.6526,45.704,45.6371,45.704,6500.0
2006-11-17 09:45:00,88.93,89.0,88.85,88.99,7300.0,45.7348,45.7708,45.6937,45.7657,7300.0
2006-11-17 09:50:00,89.0,89.03,88.95,88.99,6000.0,45.7708,45.7863,45.7451,45.7657,6000.0
2006-11-17 09:55:00,88.97,88.98,88.95,88.97,2100.0,45.7554,45.7606,45.7451,45.7554,2100.0
2006-11-17 10:00:00,88.98,89.01,88.97,89.0,5300.0,45.7606,45.776,45.7554,45.7708,5300.0
2006-11-17 10:05:00,88.98,89.0,88.97,89.0,6100.0,45.7606,45.7708,45.7554,45.7708,6100.0
2006-11-17 10:10:00,88.99,88.99,88.95,88.98,8700.0,45.7657,45.7657,45.7451,45.7606,8700.0
2006-11-17 10:15:00,88.98,88.98,88.95,88.97,6500.0,45.7606,45.7606,45.7451,45.7554,6500.0
2006-11-17 10:20:00,88.96,88.99,88.94,88.99,9400.0,45.7503,45.7657,45.74,45.7657,9400.0
2006-11-17 10:25:00,88.97,89.1,88.96,89.1,4900.0,45.7554,45.8223,45.7503,45.8223,4900.0
2006-11-17 10:30:00,89.06,89.08,88.99,89.06,6500.0,45.8017,45.812,45.7657,45.8017,6500.0
2006-11-17 10:35:00,89.04,89.08,89.04,89.04,2900.0,45.7914,45.812,45.7914,45.7914,2900.0
2006-11-17 10:40:00,89.02,89.03,88.99,88.99,3700.0,45.7811,45.7863,45.7657,45.7657,3700.0
2006-11-17 10:45:00,88.99,89.02,88.94,88.96,6300.0,45.7657,45.7811,45.74,45.7503,6300.0
2006-11-17 10:50:00,88.96,88.99,88.92,88.99,20000.0,45.7503,45.7657,45.7297,45.7657,20000.0
2006-11-17 10:55:00,88.99,89.04,88.94,88.96,5100.0,45.7657,45.7914,45.74,45.7503,5100.0
2006-11-17 11:00:00,88.96,89.0,88.96,88.98,3100.0,45.7503,45.7708,45.7503,45.7606,3100.0
2006-11-17 11:05:00,88.96,89.03,88.94,88.96,9600.0,45.7503,45.7863,45.74,45.7503,9600.0
2006-11-17 11:10:00,88.94,89.0,88.94,89.0,6900.0,45.74,45.7708,45.74,45.7708,6900.0
2006-11-17 11:15:00,89.0,89.05,89.0,89.05,1400.0,45.7708,45.7966,45.7708,45.7966,1400.0
2006-11-17 11:20:00,89.04,89.14,89.04,89.11,4400.0,45.7914,45.8428,45.7914,45.8274,4400.0
2006-11-17 11:25:00,89.09,89.21,89.09,89.17,4800.0,45.8171,45.8788,45.8171,45.8583,4800.0
2006-11-17 11:30:00,89.2,89.2,89.04,89.04,5800.0,45.8737,45.8737,45.7914,45.7914,5800.0
2006-11-17 11:35:00,89.06,89.19,89.04,89.19,4400.0,45.8017,45.8686,45.7914,45.8686,4400.0
2006-11-17 11:40:00,89.16,89.17,89.1,89.12,3400.0,45.8531,45.8583,45.8223,45.8326,3400.0
2006-11-17 11:45:00,89.12,89.12,89.04,89.04,4200.0,45.8326,45.8326,45.7914,45.7914,4200.0
2006-11-17 11:50:00,89.04,89.1,88.99,88.99,3900.0,45.7914,45.8223,45.7657,45.7657,3900.0
2006-11-17 11:55:00,88.95,89.01,88.95,89.01,4100.0,45.7451,45.776,45.7451,45.776,4100.0
2006-11-17 12:00:00,89.0,89.07,89.0,89.07,4300.0,45.7708,45.8068,45.7708,45.8068,4300.0
2006-11-17 12:05:00,89.03,89.17,89.03,89.17,4700.0,45.7863,45.8583,45.7863,45.8583,4700.0
2006-11-17 12:10:00,89.18,89.2,89.07,89.07,5800.0,45.8634,45.8737,45.8068,45.8068,5800.0
2006-11-17 12:15:00,89.03,89.05,88.94,88.98,7400.0,45.7863,45.7966,45.74,45.7606,7400.0
2006-11-17 12:20:00,88.96,88.99,88.85,88.88,8400.0,45.7503,45.7657,45.6937,45.7091,8400.0
2006-11-17 12:25:00,88.9,88.91,88.84,88.85,5300.0,45.7194,45.7246,45.6886,45.6937,5300.0
2006-11-17 12:30:00,88.9,89.15,88.9,89.15,7700.0,45.7194,45.848,45.7194,45.848,7700.0
2006-11-17 12:35:00,89.11,89.11,89.0,89.02,4200.0,45.8274,45.8274,45.7708,45.7811,4200.0
2006-11-17 12:40:00,89.02,89.02,88.94,89.02,3000.0,45.7811,45.7811,45.74,45.7811,3000.0
2006-11-17 12:45:00,88.97,89.02,88.93,88.98,4300.0,45.7554,45.7811,45.7348,45.7606,4300.0
2006-11-17 12:50:00,88.97,88.98,88.89,88.89,2200.0,45.7554,45.7606,45.7143,45.7143,2200.0
2006-11-17 12:55:00,88.92,88.93,88.87,88.87,3400.0,45.7297,45.7348,45.704,45.704,3400.0
2006-11-17 13:00:00,88.88,88.88,88.81,88.81,4900.0,45.7091,45.7091,45.6731,45.6731,4900.0
2006-11-17 13:05:00,88.78,88.87,88.78,88.87,2000.0,45.6577,45.704,45.6577,45.704,2000.0
2006-11-17 13:10:00,88.77,88.81,88.7,88.72,6400.0,45.6526,45.6731,45.6166,45.6268,6400.0
2006-11-17 13:15:00,88.72,88.73,88.68,88.71,3600.0,45.6268,45.632,45.6063,45.6217,3600.0
2006-11-17 13:20:00,88.71,88.78,88.69,88.74,5400.0,45.6217,45.6577,45.6114,45.6371,5400.0
2006-11-17 13:25:00,88.74,88.77,88.68,88.77,6800.0,45.6371,45.6526,45.6063,45.6526,6800.0
2006-11-17 13:30:00,88.76,88.86,88.73,88.86,3400.0,45.6474,45.6988,45.632,45.6988,3400.0
2006-11-17 13:35:00,88.86,88.92,88.75,88.75,4000.0,45.6988,45.7297,45.6423,45.6423,4000.0
2006-11-17 13:40:00,88.75,88.83,88.72,88.83,1200.0,45.6423,45.6834,45.6268,45.6834,1200.0
2006-11-17 13:45:00,88.78,88.83,88.73,88.83,5900.0,45.6577,45.6834,45.632,45.6834,5900.0
2006-11-17 13:50:00,88.84,88.85,88.8,88.83,2900.0,45.6886,45.6937,45.668,45.6834,2900.0
2006-11-17 13:55:00,88.81,88.88,88.81,88.88,2200.0,45.6731,45.7091,45.6731,45.7091,2200.0
2006-11-17 14:00:00,88.88,88.95,88.86,88.95,6200.0,45.7091,45.7451,45.6988,45.7451,6200.0
2006-11-17 14:05:00,88.95,88.95,88.86,88.86,4300.0,45.7451,45.7451,45.6988,45.6988,4300.0
2006-11-17 14:10:00,88.9,88.97,88.87,88.93,5800.0,45.7194,45.7554,45.704,45.7348,5800.0
2006-11-17 14:15:00,88.94,89.04,88.94,89.04,5300.0,45.74,45.7914,45.74,45.7914,5300.0
2006-11-17 14:20:00,89.03,89.04,88.94,88.99,3600.0,45.7863,45.7914,45.74,45.7657,3600.0
2006-11-17 14:25:00,89.0,89.06,88.99,89.03,2900.0,45.7708,45.8017,45.7657,45.7863,2900.0
2006-11-17 14:30:00,89.01,89.06,89.01,89.06,3400.0,45.776,45.8017,45.776,45.8017,3400.0
2006-11-17 14:35:00,89.02,89.07,89.02,89.04,4500.0,45.7811,45.8068,45.7811,45.7914,4500.0
2006-11-17 14:40:00,89.06,89.07,89.03,89.05,3400.0,45.8017,45.8068,45.7863,45.7966,3400.0
2006-11-17 14:45:00,89.04,89.15,89.03,89.13,10100.0,45.7914,45.848,45.7863,45.8377,10100.0
2006-11-17 14:50:00,89.13,89.13,89.02,89.05,13500.0,45.8377,45.8377,45.7811,45.7966,13500.0
2006-11-17 14:55:00,89.05,89.1,89.04,89.07,9600.0,45.7966,45.8223,45.7914,45.8068,9600.0
2006-11-17 15:00:00,89.06,89.12,89.03,89.12,4300.0,45.8017,45.8326,45.7863,45.8326,4300.0
2006-11-17 15:05:00,89.08,89.1,88.97,89.04,10000.0,45.812,45.8223,45.7554,45.7914,10000.0
2006-11-17 15:10:00,89.06,89.13,89.04,89.08,3300.0,45.8017,45.8377,45.7914,45.812,3300.0
2006-11-17 15:15:00,89.08,89.17,89.08,89.1,2200.0,45.812,45.8583,45.812,45.8223,2200.0
2006-11-17 15:20:00,89.15,89.19,89.13,89.14,3000.0,45.848,45.8686,45.8377,45.8428,3000.0
2006-11-17 15:25:00,89.14,89.26,89.1,89.26,7200.0,45.8428,45.9046,45.8223,45.9046,7200.0
2006-11-17 15:30:00,89.26,89.27,89.23,89.24,4200.0,45.9046,45.9097,45.8891,45.8943,4200.0
2006-11-17 15:35:00,89.22,89.22,89.04,89.12,7400.0,45.884,45.884,45.7914,45.8326,7400.0
2006-11-17 15:40:00,89.1,89.2,89.08,89.16,6700.0,45.8223,45.8737,45.812,45.8531,6700.0
2006-11-17 15:45:00,89.14,89.22,89.13,89.19,2500.0,45.8428,45.884,45.8377,45.8686,2500.0
2006-11-17 15:50:00,89.19,89.25,89.14,89.2,6700.0,45.8686,45.8994,45.8428,45.8737,6700.0
2006-11-17 15:55:00,89.23,89.23,89.01,89.09,13500.0,45.8891,45.8891,45.776,45.8171,13500.0
2006-11-20 09:30:00,91.08,93.18,91.08,93.18,200.0,46.8405,47.9205,46.8405,47.9205,200.0
2006-11-20 09:35:00,92.2,93.89,92.2,93.89,400.0,47.4165,48.2857,47.4165,48.2857,400.0
2006-11-20 09:40:00,91.0,91.0,91.0,91.0,100.0,46.7994,46.7994,46.7994,46.7994,100.0
2006-11-20 09:45:00,96.35,96.35,93.84,93.9,73100.0,49.5508,49.5508,48.26,48.2908,73100.0
2006-11-20 09:50:00,93.9,93.91,93.3,93.45,49400.0,48.2908,48.296,47.9822,48.0594,49400.0
2006-11-20 09:55:00,93.45,94.0,93.41,93.96,85800.0,48.0594,48.3422,48.0388,48.3217,85800.0
2006-11-20 10:00:00,93.94,94.25,93.75,93.75,30700.0,48.3114,48.4708,48.2137,48.2137,30700.0
2006-11-20 10:05:00,93.75,93.77,93.5,93.52,36400.0,48.2137,48.224,48.0851,48.0954,36400.0
2006-11-20 10:10:00,93.51,93.63,93.41,93.63,27400.0,48.0902,48.152,48.0388,48.152,27400.0
2006-11-20 10:15:00,93.61,93.7,93.47,93.57,12800.0,48.1417,48.188,48.0697,48.1211,12800.0
2006-11-20 10:20:00,93.56,93.82,93.56,93.8,14300.0,48.116,48.2497,48.116,48.2394,14300.0
2006-11-20 10:25:00,93.8,93.93,93.69,93.83,10700.0,48.2394,48.3062,48.1828,48.2548,10700.0
2006-11-20 10:30:00,93.75,94.09,93.75,94.08,10000.0,48.2137,48.3885,48.2137,48.3834,10000.0
2006-11-20 10:35:00,94.08,94.45,94.08,94.34,12800.0,48.3834,48.5737,48.3834,48.5171,12800.0
2006-11-20 10:40:00,94.41,94.41,94.19,94.23,17600.0,48.5531,48.5531,48.44,48.4605,17600.0
2006-11-20 10:45:00,94.2,94.29,94.19,94.24,10600.0,48.4451,48.4914,48.44,48.4657,10600.0
2006-11-20 10:50:00,94.25,94.25,94.15,94.15,13600.0,48.4708,48.4708,48.4194,48.4194,13600.0
2006-11-20 10:55:00,94.1,94.17,94.03,94.03,58300.0,48.3937,48.4297,48.3577,48.3577,58300.0
2006-11-20 11:00:00,94.0,94.13,94.0,94.11,24700.0,48.3422,48.4091,48.3422,48.3988,24700.0
2006-11-20 11:05:00,94.07,94.11,94.06,94.11,8800.0,48.3782,48.3988,48.3731,48.3988,8800.0
2006-11-20 11:10:00,94.07,94.07,93.85,93.89,22100.0,48.3782,48.3782,48.2651,48.2857,22100.0
2006-11-20 11:15:00,93.93,93.96,93.81,93.83,21400.0,48.3062,48.3217,48.2445,48.2548,21400.0
2006-11-20 11:20:00,93.82,93.82,93.62,93.72,50500.0,48.2497,48.2497,48.1468,48.1982,50500.0
2006-11-20 11:25:00,93.7,93.84,93.69,93.84,9300.0,48.188,48.26,48.1828,48.26,9300.0
2006-11-20 11:30:00,93.84,93.95,93.84,93.88,13300.0,48.26,48.3165,48.26,48.2805,13300.0
2006-11-20 11:35:00,93.87,93.94,93.87,93.88,15800.0,48.2754,48.3114,48.2754,48.2805,15800.0
2006-11-20 11:40:00,93.88,93.92,93.8,93.89,46600.0,48.2805,48.3011,48.2394,48.2857,46600.0
2006-11-20 11:45:00,93.89,93.9,93.83,93.9,21400.0,48.2857,48.2908,48.2548,48.2908,21400.0
2006-11-20 11:50:00,93.9,93.9,93.8,93.83,7100.0,48.2908,48.2908,48.2394,48.2548,7100.0
2006-11-20 11:55:00,93.8,93.87,93.79,93.84,6100.0,48.2394,48.2754,48.2342,48.26,6100.0
2006-11-20 12:00:00,93.84,93.84,93.78,93.84,8400.0,48.26,48.26,48.2291,48.26,8400.0
2006-11-20 12:05:00,93.84,93.94,93.84,93.94,9100.0,48.26,48.3114,48.26,48.3114,9100.0
2006-11-20 12:10:00,93.99,94.07,93.98,94.04,16600.0,48.3371,48.3782,48.332,48.3628,16600.0
2006-11-20 12:15:00,94.04,94.11,94.04,94.08,9400.0,48.3628,48.3988,48.3628,48.3834,9400.0
2006-11-20 12:20:00,94.07,94.08,94.0,94.0,9700.0,48.3782,48.3834,48.3422,48.3422,9700.0
2006-11-20 12:25:00,94.04,94.09,94.04,94.05,5800.0,48.3628,48.3885,48.3628,48.368,5800.0
2006-11-20 12:30:00,94.06,94.06,94.0,94.0,11000.0,48.3731,48.3731,48.3422,48.3422,11000.0
2006-11-20 12:35:00,94.01,94.05,94.01,94.03,4600.0,48.3474,48.368,48.3474,48.3577,4600.0
2006-11-20 12:40:00,94.02,94.02,93.95,94.0,8800.0,48.3525,48.3525,48.3165,48.3422,8800.0
2006-11-20 12:45:00,93.98,94.1,93.97,94.07,25200.0,48.332,48.3937,48.3268,48.3782,25200.0
2006-11-20 12:50:00,94.04,94.17,94.04,94.17,19300.0,48.3628,48.4297,48.3628,48.4297,19300.0
2006-11-20 12:55:00,94.12,94.18,94.06,94.12,16300.0,48.404,48.4348,48.3731,48.404,16300.0
2006-11-20 13:00:00,94.12,94.17,94.05,94.09,32600.0,48.404,48.4297,48.368,48.3885,32600.0
2006-11-20 13:05:00,94.07,94.13,94.05,94.09,9400.0,48.3782,48.4091,48.368,48.3885,9400.0
2006-11-20 13:10:00,94.09,94.18,94.03,94.09,15200.0,48.3885,48.4348,48.3577,48.3885,15200.0
2006-11-20 13:15:00,94.12,94.12,93.94,93.94,21200.0,48.404,48.404,48.3114,48.3114,21200.0
2006-11-20 13:20:00,93.95,94.03,93.95,94.0,5600.0,48.3165,48.3577,48.3165,48.3422,5600.0
2006-11-20 13:25:00,94.0,94.0,93.92,93.94,8800.0,48.3422,48.3422,48.3011,48.3114,8800.0
2006-11-20 13:30:00,93.93,93.93,93.75,93.75,15000.0,48.3062,48.3062,48.2137,48.2137,15000.0
2006-11-20 13:35:00,93.79,93.79,93.7,93.74,9300.0,48.2342,48.2342,48.188,48.2085,9300.0
2006-11-20 13:40:00,93.73,93.74,93.64,93.68,12700.0,48.2034,48.2085,48.1571,48.1777,12700.0
2006-11-20 13:45:00,93.68,93.73,93.51,93.6,10800.0,48.1777,48.2034,48.0902,48.1365,10800.0
2006-11-20 13:50:00,93.57,93.63,93.44,93.45,24300.0,48.1211,48.152,48.0542,48.0594,24300.0
2006-11-20 13:55:00,93.46,93.49,93.35,93.36,9600.0,48.0645,48.08,48.008,48.0131,9600.0
2006-11-20 14:00:00,93.36,93.46,93.31,93.36,7200.0,48.0131,48.0645,47.9874,48.0131,7200.0
2006-11-20 14:05:00,93.36,93.43,93.3,93.43,11600.0,48.0131,48.0491,47.9822,48.0491,11600.0
2006-11-20 14:10:00,93.43,93.43,93.32,93.34,6500.0,48.0491,48.0491,47.9925,48.0028,6500.0
2006-11-20 14:15:00,93.34,93.34,93.18,93.21,8900.0,48.0028,48.0028,47.9205,47.936,8900.0
2006-11-20 14:20:00,93.21,93.26,93.2,93.26,12200.0,47.936,47.9617,47.9308,47.9617,12200.0
2006-11-20 14:25:00,93.26,93.36,93.2,93.36,11100.0,47.9617,48.0131,47.9308,48.0131,11100.0
2006-11-20 14:30:00,93.4,93.54,93.36,93.53,20400.0,48.0337,48.1057,48.0131,48.1005,20400.0
2006-11-20 14:35:00,93.5,93.57,93.48,93.52,14200.0,48.0851,48.1211,48.0748,48.0954,14200.0
2006-11-20 14:40:00,93.52,93.56,93.38,93.56,19600.0,48.0954,48.116,48.0234,48.116,19600.0
2006-11-20 14:45:00,93.53,93.62,93.5,93.6,16600.0,48.1005,48.1468,48.0851,48.1365,16600.0
2006-11-20 14:50:00,93.57,93.73,93.57,93.6,10700.0,48.1211,48.2034,48.1211,48.1365,10700.0
2006-11-20 14:55:00,93.62,93.67,93.51,93.67,12600.0,48.1468,48.1725,48.0902,48.1725,12600.0
2006-11-20 15:00:00,93.67,93.83,93.65,93.82,16800.0,48.1725,48.2548,48.1622,48.2497,16800.0
2006-11-20 15:05:00,93.82,93.88,93.76,93.83,18700.0,48.2497,48.2805,48.2188,48.2548,18700.0
2006-11-20 15:10:00,93.85,93.87,93.81,93.85,15400.0,48.2651,48.2754,48.2445,48.2651,15400.0
2006-11-20 15:15:00,93.85,93.93,93.8,93.9,13700.0,48.2651,48.3062,48.2394,48.2908,13700.0
2006-11-20 15:20:00,93.93,93.94,93.85,93.88,21800.0,48.3062,48.3114,48.2651,48.2805,21800.0
2006-11-20 15:25:00,93.86,93.92,93.85,93.92,15500.0,48.2702,48.3011,48.2651,48.3011,15500.0
2006-11-20 15:30:00,93.92,94.05,93.92,93.95,13200.0,48.3011,48.368,48.3011,48.3165,13200.0
2006-11-20 15:35:00,93.95,94.0,93.88,93.99,9400.0,48.3165,48.3422,48.2805,48.3371,9400.0
2006-11-20 15:40:00,93.96,94.0,93.89,93.94,10800.0,48.3217,48.3422,48.2857,48.3114,10800.0
2006-11-20 15:45:00,93.93,93.99,93.88,93.93,16300.0,48.3062,48.3371,48.2805,48.3062,16300.0
2006-11-20 15:50:00,93.96,94.01,93.87,93.87,22900.0,48.3217,48.3474,48.2754,48.2754,22900.0
2006-11-20 15:55:00,93.86,93.92,93.8,93.9,22600.0,48.2702,48.3011,48.2394,48.2908,22600.0
2006-11-21 09:30:00,93.75,93.88,93.75,93.88,6100.0,48.2137,48.2805,48.2137,48.2805,6100.0
2006-11-21 09:35:00,93.89,94.46,93.84,94.4,12700.0,48.2857,48.5788,48.26,48.548,12700.0
2006-11-21 09:40:00,94.29,94.49,94.0,94.4,18800.0,48.4914,48.5942,48.3422,48.548,18800.0
2006-11-21 09:45:00,94.38,94.38,94.08,94.08,12200.0,48.5377,48.5377,48.3834,48.3834,12200.0
2006-11-21 09:50:00,93.99,94.28,93.97,94.25,10800.0,48.3371,48.4862,48.3268,48.4708,10800.0
2006-11-21 09:55:00,94.22,94.24,93.98,94.06,17000.0,48.4554,48.4657,48.332,48.3731,17000.0
2006-11-21 10:00:00,94.06,94.23,93.92,93.96,7100.0,48.3731,48.4605,48.3011,48.3217,7100.0
2006-11-21 10:05:00,93.98,94.05,93.78,93.78,6000.0,48.332,48.368,48.2291,48.2291,6000.0
2006-11-21 10:10:00,93.67,93.79,93.67,93.76,8300.0,48.1725,48.2342,48.1725,48.2188,8300.0
2006-11-21 10:15:00,93.76,94.1,93.76,94.07,7400.0,48.2188,48.3937,48.2188,48.3782,7400.0
2006-11-21 10:20:00,94.04,94.17,94.01,94.08,8500.0,48.3628,48.4297,48.3474,48.3834,8500.0
2006-11-21 10:25:00,94.12,94.5,94.12,94.42,18000.0,48.404,48.5994,48.404,48.5582,18000.0
2006-11-21 10:30:00,94.4,94.47,94.2,94.22,7200.0,48.548,48.584,48.4451,48.4554,7200.0
2006-11-21 10:35:00,94.25,94.25,94.0,94.01,3500.0,48.4708,48.4708,48.3422,48.3474,3500.0
2006-11-21 10:40:00,94.02,94.19,94.02,94.19,7100.0,48.3525,48.44,48.3525,48.44,7100.0
2006-11-21 10:45:00,94.14,94.18,94.05,94.15,9800.0,48.4142,48.4348,48.368,48.4194,9800.0
2006-11-21 10:50:00,94.14,94.15,94.01,94.06,5000.0,48.4142,48.4194,48.3474,48.3731,5000.0
2006-11-21 10:55:00,94.06,94.07,94.01,94.03,2500.0,48.3731,48.3782,48.3474,48.3577,2500.0
2006-11-21 11:00:00,94.04,94.05,93.94,94.04,7300.0,48.3628,48.368,48.3114,48.3628,7300.0
2006-11-21 11:05:00,94.04,94.12,93.99,94.12,14000.0,48.3628,48.404,48.3371,48.404,14000.0
2006-11-21 11:10:00,94.11,94.11,93.99,94.04,4100.0,48.3988,48.3988,48.3371,48.3628,4100.0
2006-11-21 11:15:00,94.01,94.09,93.95,94.09,8400.0,48.3474,48.3885,48.3165,48.3885,8400.0
2006-11-21 11:20:00,94.07,94.25,94.05,94.2,9800.0,48.3782,48.4708,48.368,48.4451,9800.0
2006-11-21 11:25:00,94.21,94.29,94.02,94.29,12600.0,48.4502,48.4914,48.3525,48.4914,12600.0
2006-11-21 11:30:00,94.29,94.29,94.16,94.23,4300.0,48.4914,48.4914,48.4245,48.4605,4300.0
2006-11-21 11:35:00,94.21,94.25,94.18,94.23,7300.0,48.4502,48.4708,48.4348,48.4605,7300.0
2006-11-21 11:40:00,94.19,94.22,94.11,94.11,3300.0,48.44,48.4554,48.3988,48.3988,3300.0
2006-11-21 11:45:00,94.17,94.18,94.06,94.16,6800.0,48.4297,48.4348,48.3731,48.4245,6800.0
2006-11-21 11:50:00,94.17,94.21,94.16,94.21,4900.0,48.4297,48.4502,48.4245,48.4502,4900.0
2006-11-21 11:55:00,94.22,94.35,94.2,94.34,13200.0,48.4554,48.5222,48.4451,48.5171,13200.0
2006-11-21 12:00:00,94.37,94.45,94.33,94.41,5600.0,48.5325,48.5737,48.512,48.5531,5600.0
2006-11-21 12:05:00,94.4,94.5,94.4,94.5,10200.0,48.548,48.5994,48.548,48.5994,10200.0
2006-11-21 12:10:00,94.55,94.56,94.51,94.51,5200.0,48.6251,48.6302,48.6045,48.6045,5200.0
2006-11-21 12:15:00,94.5,94.55,94.48,94.5,5000.0,48.5994,48.6251,48.5891,48.5994,5000.0
2006-11-21 12:20:00,94.5,94.81,94.5,94.78,24500.0,48.5994,48.7588,48.5994,48.7434,24500.0
2006-11-21 12:25:00,94.81,95.18,94.81,95.01,33800.0,48.7588,48.9491,48.7588,48.8617,33800.0
2006-11-21 12:30:00,95.02,95.4,94.92,95.14,28200.0,48.8668,49.0622,48.8154,48.9285,28200.0
2006-11-21 12:35:00,95.19,95.22,95.12,95.13,7800.0,48.9542,48.9697,48.9182,48.9234,7800.0
2006-11-21 12:40:00,95.16,95.18,95.09,95.09,10600.0,48.9388,48.9491,48.9028,48.9028,10600.0
2006-11-21 12:45:00,95.08,95.23,95.02,95.14,5400.0,48.8977,48.9748,48.8668,48.9285,5400.0
2006-11-21 12:50:00,95.15,95.43,95.14,95.29,20600.0,48.9337,49.0777,48.9285,49.0057,20600.0
2006-11-21 12:55:00,95.28,95.63,95.23,95.53,34500.0,49.0005,49.1805,48.9748,49.1291,34500.0
2006-11-21 13:00:00,95.53,95.81,95.51,95.52,13600.0,49.1291,49.2731,49.1188,49.1239,13600.0
2006-11-21 13:05:00,95.53,95.6,95.53,95.59,5100.0,49.1291,49.1651,49.1291,49.1599,5100.0
2006-11-21 13:10:00,95.59,95.59,95.51,95.53,3500.0,49.1599,49.1599,49.1188,49.1291,3500.0
2006-11-21 13:15:00,95.49,95.54,95.46,95.52,2200.0,49.1085,49.1342,49.0931,49.1239,2200.0
2006-11-21 13:20:00,95.48,95.48,95.41,95.45,4800.0,49.1034,49.1034,49.0674,49.0879,4800.0
2006-11-21 13:25:00,95.45,95.46,95.34,95.39,5200.0,49.0879,49.0931,49.0314,49.0571,5200.0
2006-11-21 13:30:00,95.39,95.4,95.24,95.31,7200.0,49.0571,49.0622,48.9799,49.0159,7200.0
2006-11-21 13:35:00,95.29,95.33,95.29,95.33,6100.0,49.0057,49.0262,49.0057,49.0262,6100.0
2006-11-21 13:40:00,95.33,95.33,95.18,95.18,6700.0,49.0262,49.0262,48.9491,48.9491,6700.0
2006-11-21 13:45:00,95.17,95.2,95.12,95.13,11400.0,48.9439,48.9594,48.9182,48.9234,11400.0
2006-11-21 13:50:00,95.09,95.17,95.09,95.11,4400.0,48.9028,48.9439,48.9028,48.9131,4400.0
2006-11-21 13:55:00,95.11,95.11,95.02,95.03,5800.0,48.9131,48.9131,48.8668,48.872,5800.0
2006-11-21 14:00:00,95.03,95.07,95.03,95.04,3600.0,48.872,48.8925,48.872,48.8771,3600.0
2006-11-21 14:05:00,95.03,95.15,94.95,95.15,7500.0,48.872,48.9337,48.8308,48.9337,7500.0
2006-11-21 14:10:00,95.16,95.25,95.07,95.09,4400.0,48.9388,48.9851,48.8925,48.9028,4400.0
2006-11-21 14:15:00,95.09,95.09,95.04,95.04,5000.0,48.9028,48.9028,48.8771,48.8771,5000.0
2006-11-21 14:20:00,95.05,95.05,94.97,94.97,8700.0,48.8822,48.8822,48.8411,48.8411,8700.0
2006-11-21 14:25:00,94.97,94.97,94.87,94.9,8200.0,48.8411,48.8411,48.7897,48.8051,8200.0
2006-11-21 14:30:00,94.86,94.91,94.83,94.89,7500.0,48.7845,48.8102,48.7691,48.8,7500.0
2006-11-21 14:35:00,94.89,95.02,94.89,94.95,5400.0,48.8,48.8668,48.8,48.8308,5400.0
2006-11-21 14:40:00,94.95,94.97,94.9,94.97,6500.0,48.8308,48.8411,48.8051,48.8411,6500.0
2006-11-21 14:45:00,94.96,95.06,94.91,95.06,5500.0,48.836,48.8874,48.8102,48.8874,5500.0
2006-11-21 14:50:00,95.04,95.04,94.97,94.98,4400.0,48.8771,48.8771,48.8411,48.8462,4400.0
2006-11-21 14:55:00,94.98,94.98,94.93,94.95,8100.0,48.8462,48.8462,48.8205,48.8308,8100.0
2006-11-21 15:00:00,94.92,94.99,94.91,94.94,6800.0,48.8154,48.8514,48.8102,48.8257,6800.0
2006-11-21 15:05:00,94.94,94.98,94.93,94.94,4900.0,48.8257,48.8462,48.8205,48.8257,4900.0
2006-11-21 15:10:00,94.94,94.96,94.86,94.96,16300.0,48.8257,48.836,48.7845,48.836,16300.0
2006-11-21 15:15:00,94.96,95.0,94.9,94.92,5600.0,48.836,48.8565,48.8051,48.8154,5600.0
2006-11-21 15:20:00,94.91,95.07,94.91,95.07,9800.0,48.8102,48.8925,48.8102,48.8925,9800.0
2006-11-21 15:25:00,95.11,95.15,95.02,95.02,5600.0,48.9131,48.9337,48.8668,48.8668,5600.0
2006-11-21 15:30:00,95.02,95.12,95.0,95.03,8200.0,48.8668,48.9182,48.8565,48.872,8200.0
2006-11-21 15:35:00,95.05,95.08,95.0,95.0,4600.0,48.8822,48.8977,48.8565,48.8565,4600.0
2006-11-21 15:40:00,95.02,95.02,94.98,95.01,6300.0,48.8668,48.8668,48.8462,48.8617,6300.0
2006-11-21 15:45:00,95.01,95.01,94.97,95.01,12900.0,48.8617,48.8617,48.8411,48.8617,12900.0
2006-11-21 15:50:00,94.99,95.01,94.93,95.0,9400.0,48.8514,48.8617,48.8205,48.8565,9400.0
2006-11-21 15:55:00,94.97,95.07,94.96,95.03,22800.0,48.8411,48.8925,48.836,48.872,22800.0
2006-11-22 09:30:00,94.9,95.25,94.9,95.25,10500.0,48.8051,48.9851,48.8051,48.9851,10500.0
2006-11-22 09:35:00,95.31,95.79,95.3,95.79,4200.0,49.0159,49.2628,49.0108,49.2628,4200.0
2006-11-22 09:40:00,95.82,95.93,95.81,95.93,3700.0,49.2782,49.3348,49.2731,49.3348,3700.0
2006-11-22 09:45:00,95.93,95.93,95.74,95.76,5000.0,49.3348,49.3348,49.2371,49.2474,5000.0
2006-11-22 09:50:00,95.83,95.84,95.7,95.79,7000.0,49.2834,49.2885,49.2165,49.2628,7000.0
2006-11-22 09:55:00,95.78,95.82,95.72,95.75,3800.0,49.2577,49.2782,49.2268,49.2422,3800.0
2006-11-22 10:00:00,95.72,95.72,95.6,95.65,8200.0,49.2268,49.2268,49.1651,49.1908,8200.0
2006-11-22 10:05:00,95.66,95.79,95.62,95.71,6300.0,49.1959,49.2628,49.1754,49.2217,6300.0
2006-11-22 10:10:00,95.66,95.66,95.44,95.62,8400.0,49.1959,49.1959,49.0828,49.1754,8400.0
2006-11-22 10:15:00,95.62,95.69,95.62,95.69,7400.0,49.1754,49.2114,49.1754,49.2114,7400.0
2006-11-22 10:20:00,95.72,95.79,95.64,95.75,8700.0,49.2268,49.2628,49.1857,49.2422,8700.0
2006-11-22 10:25:00,95.72,95.72,95.58,95.61,5800.0,49.2268,49.2268,49.1548,49.1702,5800.0
2006-11-22 10:30:00,95.59,95.61,95.53,95.6,7000.0,49.1599,49.1702,49.1291,49.1651,7000.0
2006-11-22 10:35:00,95.57,95.59,95.48,95.51,4100.0,49.1497,49.1599,49.1034,49.1188,4100.0
2006-11-22 10:40:00,95.48,95.57,95.42,95.55,4900.0,49.1034,49.1497,49.0725,49.1394,4900.0
2006-11-22 10:45:00,95.51,95.59,95.44,95.51,8600.0,49.1188,49.1599,49.0828,49.1188,8600.0
2006-11-22 10:50:00,95.45,95.45,95.35,95.39,6900.0,49.0879,49.0879,49.0365,49.0571,6900.0
2006-11-22 10:55:00,95.39,95.46,95.37,95.37,8200.0,49.0571,49.0931,49.0468,49.0468,8200.0
2006-11-22 11:00:00,95.38,95.45,95.38,95.45,4600.0,49.0519,49.0879,49.0519,49.0879,4600.0
2006-11-22 11:05:00,95.45,95.56,95.45,95.48,4200.0,49.0879,49.1445,49.0879,49.1034,4200.0
2006-11-22 11:10:00,95.47,95.47,95.3,95.34,6300.0,49.0982,49.0982,49.0108,49.0314,6300.0
2006-11-22 11:15:00,95.31,95.34,95.29,95.32,4200.0,49.0159,49.0314,49.0057,49.0211,4200.0
2006-11-22 11:20:00,95.31,95.32,95.2,95.22,7000.0,49.0159,49.0211,48.9594,48.9697,7000.0
2006-11-22 11:25:00,95.21,95.31,95.17,95.29,5000.0,48.9645,49.0159,48.9439,49.0057,5000.0
2006-11-22 11:30:00,95.29,95.39,95.28,95.36,7900.0,49.0057,49.0571,49.0005,49.0417,7900.0
2006-11-22 11:35:00,95.35,95.36,95.27,95.27,3000.0,49.0365,49.0417,48.9954,48.9954,3000.0
2006-11-22 11:40:00,95.27,95.31,95.27,95.29,2100.0,48.9954,49.0159,48.9954,49.0057,2100.0
2006-11-22 11:45:00,95.29,95.34,95.28,95.3,5500.0,49.0057,49.0314,49.0005,49.0108,5500.0
2006-11-22 11:50:00,95.3,95.32,95.22,95.26,4600.0,49.0108,49.0211,48.9697,48.9902,4600.0
2006-11-22 11:55:00,95.25,95.25,95.11,95.14,5100.0,48.9851,48.9851,48.9131,48.9285,5100.0
2006-11-22 12:00:00,95.12,95.13,95.11,95.13,1800.0,48.9182,48.9234,48.9131,48.9234,1800.0
2006-11-22 12:05:00,95.13,95.16,95.11,95.16,2100.0,48.9234,48.9388,48.9131,48.9388,2100.0
2006-11-22 12:10:00,95.17,95.17,95.12,95.12,2600.0,48.9439,48.9439,48.9182,48.9182,2600.0
2006-11-22 12:15:00,95.12,95.14,95.1,95.1,1900.0,48.9182,48.9285,48.9079,48.9079,1900.0
2006-11-22 12:20:00,95.07,95.07,95.0,95.03,4300.0,48.8925,48.8925,48.8565,48.872,4300.0
2006-11-22 12:25:00,95.01,95.08,94.93,95.08,3300.0,48.8617,48.8977,48.8205,48.8977,3300.0
2006-11-22 12:30:00,95.06,95.07,95.01,95.04,4700.0,48.8874,48.8925,48.8617,48.8771,4700.0
2006-11-22 12:35:00,94.99,94.99,94.96,94.96,2900.0,48.8514,48.8514,48.836,48.836,2900.0
2006-11-22 12:40:00,94.96,94.97,94.95,94.95,800.0,48.836,48.8411,48.8308,48.8308,800.0
2006-11-22 12:45:00,94.95,94.95,94.88,94.9,4000.0,48.8308,48.8308,48.7948,48.8051,4000.0
2006-11-22 12:50:00,94.89,94.9,94.86,94.87,1700.0,48.8,48.8051,48.7845,48.7897,1700.0
2006-11-22 12:55:00,94.86,94.86,94.79,94.79,2900.0,48.7845,48.7845,48.7485,48.7485,2900.0
2006-11-22 13:00:00,94.81,94.81,94.75,94.75,1800.0,48.7588,48.7588,48.728,48.728,1800.0
2006-11-22 13:05:00,94.8,94.8,94.74,94.75,3900.0,48.7537,48.7537,48.7228,48.728,3900.0
2006-11-22 13:10:00,94.75,94.8,94.74,94.78,2500.0,48.728,48.7537,48.7228,48.7434,2500.0
2006-11-22 13:15:00,94.77,94.77,94.7,94.7,2700.0,48.7382,48.7382,48.7022,48.7022,2700.0
2006-11-22 13:20:00,94.68,94.73,94.66,94.66,3500.0,48.692,48.7177,48.6817,48.6817,3500.0
2006-11-22 13:25:00,94.68,94.68,94.63,94.63,2900.0,48.692,48.692,48.6662,48.6662,2900.0
2006-11-22 13:30:00,94.62,94.67,94.6,94.64,9200.0,48.6611,48.6868,48.6508,48.6714,9200.0
2006-11-22 13:35:00,94.67,94.71,94.65,94.71,6900.0,48.6868,48.7074,48.6765,48.7074,6900.0
2006-11-22 13:40:00,94.7,94.7,94.68,94.7,4500.0,48.7022,48.7022,48.692,48.7022,4500.0
2006-11-22 13:45:00,94.68,94.69,94.66,94.66,4500.0,48.692,48.6971,48.6817,48.6817,4500.0
2006-11-22 13:50:00,94.63,94.66,94.57,94.65,6600.0,48.6662,48.6817,48.6354,48.6765,6600.0
2006-11-22 13:55:00,94.64,94.64,94.6,94.6,2400.0,48.6714,48.6714,48.6508,48.6508,2400.0
2006-11-22 14:00:00,94.58,94.62,94.58,94.59,900.0,48.6405,48.6611,48.6405,48.6457,900.0
2006-11-22 14:05:00,94.59,94.68,94.58,94.6,7200.0,48.6457,48.692,48.6405,48.6508,7200.0
2006-11-22 14:10:00,94.66,94.96,94.6,94.96,9000.0,48.6817,48.836,48.6508,48.836,9000.0
2006-11-22 14:15:00,94.95,95.13,94.95,95.11,7300.0,48.8308,48.9234,48.8308,48.9131,7300.0
2006-11-22 14:20:00,95.08,95.1,94.95,95.1,5400.0,48.8977,48.9079,48.8308,48.9079,5400.0
2006-11-22 14:25:00,95.1,95.1,95.03,95.09,4100.0,48.9079,48.9079,48.872,48.9028,4100.0
2006-11-22 14:30:00,95.07,95.07,94.96,94.97,3600.0,48.8925,48.8925,48.836,48.8411,3600.0
2006-11-22 14:35:00,94.96,94.99,94.93,94.93,1900.0,48.836,48.8514,48.8205,48.8205,1900.0
2006-11-22 14:40:00,94.94,94.99,94.93,94.99,3500.0,48.8257,48.8514,48.8205,48.8514,3500.0
2006-11-22 14:45:00,94.99,95.3,94.99,95.3,10300.0,48.8514,49.0108,48.8514,49.0108,10300.0
2006-11-22 14:50:00,95.3,95.3,95.19,95.22,5700.0,49.0108,49.0108,48.9542,48.9697,5700.0
2006-11-22 14:55:00,95.23,95.24,95.18,95.21,3100.0,48.9748,48.9799,48.9491,48.9645,3100.0
2006-11-22 15:00:00,95.21,95.35,95.21,95.22,8100.0,48.9645,49.0365,48.9645,48.9697,8100.0
2006-11-22 15:05:00,95.21,95.28,95.17,95.23,4300.0,48.9645,49.0005,48.9439,48.9748,4300.0
2006-11-22 15:10:00,95.27,95.27,95.18,95.18,6900.0,48.9954,48.9954,48.9491,48.9491,6900.0
2006-11-22 15:15:00,95.17,95.2,95.12,95.19,4000.0,48.9439,48.9594,48.9182,48.9542,4000.0
2006-11-22 15:20:00,95.2,95.32,95.19,95.3,6800.0,48.9594,49.0211,48.9542,49.0108,6800.0
2006-11-22 15:25:00,95.31,95.33,95.25,95.25,3100.0,49.0159,49.0262,48.9851,48.9851,3100.0
2006-11-22 15:30:00,95.25,95.26,95.17,95.26,4600.0,48.9851,48.9902,48.9439,48.9902,4600.0
2006-11-22 15:35:00,95.26,95.26,95.21,95.21,3100.0,48.9902,48.9902,48.9645,48.9645,3100.0
2006-11-22 15:40:00,95.21,95.25,95.2,95.25,4300.0,48.9645,48.9851,48.9594,48.9851,4300.0
2006-11-22 15:45:00,95.23,95.33,95.23,95.29,12000.0,48.9748,49.0262,48.9748,49.0057,12000.0
2006-11-22 15:50:00,95.29,95.4,95.29,95.4,4900.0,49.0057,49.0622,49.0057,49.0622,4900.0
2006-11-22 15:55:00,95.44,95.47,95.42,95.43,9700.0,49.0828,49.0982,49.0725,49.0777,9700.0
2006-11-24 09:30:00,95.0,95.06,94.98,95.05,5100.0,48.8565,48.8874,48.8462,48.8822,5100.0
2006-11-24 09:35:00,95.06,95.18,95.02,95.02,3800.0,48.8874,48.9491,48.8668,48.8668,3800.0
2006-11-24 09:40:00,95.08,95.11,95.0,95.02,4200.0,48.8977,48.9131,48.8565,48.8668,4200.0
2006-11-24 09:45:00,95.04,95.12,94.98,95.12,3900.0,48.8771,48.9182,48.8462,48.9182,3900.0
2006-11-24 09:50:00,95.12,95.17,95.08,95.15,3900.0,48.9182,48.9439,48.8977,48.9337,3900.0
2006-11-24 09:55:00,95.15,95.15,95.12,95.12,2000.0,48.9337,48.9337,48.9182,48.9182,2000.0
2006-11-24 10:00:00,95.11,95.26,95.1,95.26,4600.0,48.9131,48.9902,48.9079,48.9902,4600.0
2006-11-24 10:05:00,95.22,95.28,95.22,95.22,3800.0,48.9697,49.0005,48.9697,48.9697,3800.0
2006-11-24 10:10:00,95.26,95.45,95.25,95.38,3900.0,48.9902,49.0879,48.9851,49.0519,3900.0
2006-11-24 10:15:00,95.38,95.59,95.37,95.55,3000.0,49.0519,49.1599,49.0468,49.1394,3000.0
2006-11-24 10:20:00,95.54,95.7,95.54,95.64,2400.0,49.1342,49.2165,49.1342,49.1857,2400.0
2006-11-24 10:25:00,95.66,95.73,95.65,95.7,2000.0,49.1959,49.2319,49.1908,49.2165,2000.0
2006-11-24 10:30:00,95.74,95.8,95.74,95.8,1500.0,49.2371,49.2679,49.2371,49.2679,1500.0
2006-11-24 10:35:00,95.81,95.89,95.81,95.82,2200.0,49.2731,49.3142,49.2731,49.2782,2200.0
2006-11-24 10:40:00,95.86,96.05,95.86,96.04,7300.0,49.2988,49.3965,49.2988,49.3914,7300.0
2006-11-24 10:45:00,96.06,96.18,96.06,96.13,5700.0,49.4017,49.4634,49.4017,49.4377,5700.0
2006-11-24 10:50:00,96.15,96.23,96.15,96.17,1900.0,49.4479,49.4891,49.4479,49.4582,1900.0
2006-11-24 10:55:00,96.16,96.41,96.16,96.32,8300.0,49.4531,49.5817,49.4531,49.5354,8300.0
2006-11-24 11:00:00,96.33,96.33,96.28,96.3,3700.0,49.5405,49.5405,49.5148,49.5251,3700.0
2006-11-24 11:05:00,96.32,96.32,96.25,96.29,3000.0,49.5354,49.5354,49.4994,49.5199,3000.0
2006-11-24 11:10:00,96.33,96.35,96.33,96.35,800.0,49.5405,49.5508,49.5405,49.5508,800.0
2006-11-24 11:15:00,96.35,96.36,96.28,96.28,2300.0,49.5508,49.5559,49.5148,49.5148,2300.0
2006-11-24 11:20:00,96.28,96.29,96.25,96.25,1300.0,49.5148,49.5199,49.4994,49.4994,1300.0
2006-11-24 11:25:00,96.27,96.31,96.26,96.29,1000.0,49.5097,49.5302,49.5045,49.5199,1000.0
2006-11-24 11:30:00,96.3,96.35,96.3,96.34,2400.0,49.5251,49.5508,49.5251,49.5457,2400.0
2006-11-24 11:35:00,96.35,96.35,96.21,96.21,4300.0,49.5508,49.5508,49.4788,49.4788,4300.0
2006-11-24 11:40:00,96.26,96.3,96.22,96.28,2900.0,49.5045,49.5251,49.4839,49.5148,2900.0
2006-11-24 11:45:00,96.31,96.32,96.28,96.28,1500.0,49.5302,49.5354,49.5148,49.5148,1500.0
2006-11-24 11:50:00,96.3,96.3,96.11,96.14,3800.0,49.5251,49.5251,49.4274,49.4428,3800.0
2006-11-24 11:55:00,96.13,96.27,96.12,96.24,2800.0,49.4377,49.5097,49.4325,49.4942,2800.0
2006-11-24 12:00:00,96.24,96.25,96.15,96.25,3100.0,49.4942,49.4994,49.4479,49.4994,3100.0
2006-11-24 12:05:00,96.27,96.32,96.26,96.26,3000.0,49.5097,49.5354,49.5045,49.5045,3000.0
2006-11-24 12:10:00,96.21,96.21,96.13,96.13,2400.0,49.4788,49.4788,49.4377,49.4377,2400.0
2006-11-24 12:15:00,96.14,96.14,96.05,96.05,800.0,49.4428,49.4428,49.3965,49.3965,800.0
2006-11-24 12:20:00,96.11,96.12,96.09,96.09,1300.0,49.4274,49.4325,49.4171,49.4171,1300.0
2006-11-24 12:25:00,96.12,96.27,96.12,96.24,7100.0,49.4325,49.5097,49.4325,49.4942,7100.0
2006-11-24 12:30:00,96.24,96.24,96.2,96.21,2700.0,49.4942,49.4942,49.4737,49.4788,2700.0
2006-11-24 12:35:00,96.18,96.18,96.08,96.08,3200.0,49.4634,49.4634,49.4119,49.4119,3200.0
2006-11-24 12:40:00,96.09,96.19,96.07,96.17,1800.0,49.4171,49.4685,49.4068,49.4582,1800.0
2006-11-24 12:45:00,96.17,96.2,96.11,96.12,1600.0,49.4582,49.4737,49.4274,49.4325,1600.0
2006-11-24 12:50:00,96.14,96.19,96.12,96.12,2800.0,49.4428,49.4685,49.4325,49.4325,2800.0
2006-11-24 12:55:00,96.12,96.19,96.04,96.15,4000.0,49.4325,49.4685,49.3914,49.4479,4000.0
2006-11-24 13:00:00,96.16,96.18,96.16,96.18,7500.0,49.4531,49.4634,49.4531,49.4634,7500.0
2006-11-24 13:05:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:10:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:15:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:20:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:25:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:35:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:40:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:45:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:50:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:55:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:00:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:05:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:10:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:15:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:20:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:25:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:35:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:40:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:45:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:50:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:55:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:00:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:05:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:10:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:15:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:20:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:25:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:35:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:40:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:45:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:50:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:55:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-27 09:30:00,96.17,96.33,96.16,96.2,4800.0,49.4582,49.5405,49.4531,49.4737,4800.0
2006-11-27 09:35:00,96.15,96.18,96.04,96.17,9000.0,49.4479,49.4634,49.3914,49.4582,9000.0
2006-11-27 09:40:00,96.17,96.17,96.1,96.1,10000.0,49.4582,49.4582,49.4222,49.4222,10000.0
2006-11-27 09:45:00,96.1,96.27,96.1,96.21,14600.0,49.4222,49.5097,49.4222,49.4788,14600.0
2006-11-27 09:50:00,96.2,96.28,96.2,96.2,16900.0,49.4737,49.5148,49.4737,49.4737,16900.0
2006-11-27 09:55:00,96.24,96.24,96.04,96.05,15600.0,49.4942,49.4942,49.3914,49.3965,15600.0
2006-11-27 10:00:00,96.07,96.2,96.02,96.15,8600.0,49.4068,49.4737,49.3811,49.4479,8600.0
2006-11-27 10:05:00,96.17,96.62,96.17,96.57,12300.0,49.4582,49.6897,49.4582,49.6639,12300.0
2006-11-27 10:10:00,96.57,96.57,96.23,96.25,6700.0,49.6639,49.6639,49.4891,49.4994,6700.0
2006-11-27 10:15:00,96.23,96.35,96.16,96.25,15600.0,49.4891,49.5508,49.4531,49.4994,15600.0
2006-11-27 10:20:00,96.32,96.32,96.1,96.1,9500.0,49.5354,49.5354,49.4222,49.4222,9500.0
2006-11-27 10:25:00,96.11,96.19,95.97,96.18,5100.0,49.4274,49.4685,49.3554,49.4634,5100.0
2006-11-27 10:30:00,96.15,96.16,96.1,96.14,9800.0,49.4479,49.4531,49.4222,49.4428,9800.0
2006-11-27 10:35:00,96.12,96.13,95.89,95.9,9900.0,49.4325,49.4377,49.3142,49.3194,9900.0
2006-11-27 10:40:00,95.89,95.91,95.82,95.85,6100.0,49.3142,49.3245,49.2782,49.2937,6100.0
2006-11-27 10:45:00,95.9,95.9,95.76,95.79,11200.0,49.3194,49.3194,49.2474,49.2628,11200.0
2006-11-27 10:50:00,95.78,95.95,95.77,95.95,7500.0,49.2577,49.3451,49.2525,49.3451,7500.0
2006-11-27 10:55:00,95.92,95.98,95.91,95.96,6800.0,49.3297,49.3605,49.3245,49.3502,6800.0
2006-11-27 11:00:00,95.93,95.93,95.87,95.91,4200.0,49.3348,49.3348,49.3039,49.3245,4200.0
2006-11-27 11:05:00,95.93,95.95,95.87,95.95,4800.0,49.3348,49.3451,49.3039,49.3451,4800.0
2006-11-27 11:10:00,95.89,95.94,95.8,95.86,10400.0,49.3142,49.3399,49.2679,49.2988,10400.0
2006-11-27 11:15:00,95.85,95.92,95.81,95.86,5500.0,49.2937,49.3297,49.2731,49.2988,5500.0
2006-11-27 11:20:00,95.86,95.92,95.85,95.87,4200.0,49.2988,49.3297,49.2937,49.3039,4200.0
2006-11-27 11:25:00,95.87,95.87,95.76,95.78,9200.0,49.3039,49.3039,49.2474,49.2577,9200.0
2006-11-27 11:30:00,95.78,95.92,95.75,95.75,5800.0,49.2577,49.3297,49.2422,49.2422,5800.0
2006-11-27 11:35:00,95.75,95.77,95.75,95.75,8000.0,49.2422,49.2525,49.2422,49.2422,8000.0
2006-11-27 11:40:00,95.75,95.76,95.7,95.7,14700.0,49.2422,49.2474,49.2165,49.2165,14700.0
2006-11-27 11:45:00,95.7,95.72,95.67,95.7,6300.0,49.2165,49.2268,49.2011,49.2165,6300.0
2006-11-27 11:50:00,95.71,95.71,95.56,95.56,19600.0,49.2217,49.2217,49.1445,49.1445,19600.0
2006-11-27 11:55:00,95.57,95.57,95.5,95.5,13800.0,49.1497,49.1497,49.1137,49.1137,13800.0
2006-11-27 12:00:00,95.5,95.51,95.4,95.41,23300.0,49.1137,49.1188,49.0622,49.0674,23300.0
2006-11-27 12:05:00,95.43,95.58,95.4,95.58,13400.0,49.0777,49.1548,49.0622,49.1548,13400.0
2006-11-27 12:10:00,95.55,95.56,95.26,95.3,14100.0,49.1394,49.1445,48.9902,49.0108,14100.0
2006-11-27 12:15:00,95.25,95.25,95.04,95.07,8200.0,48.9851,48.9851,48.8771,48.8925,8200.0
2006-11-27 12:20:00,95.09,95.18,95.09,95.16,9000.0,48.9028,48.9491,48.9028,48.9388,9000.0
2006-11-27 12:25:00,95.18,95.22,95.16,95.22,5300.0,48.9491,48.9697,48.9388,48.9697,5300.0
2006-11-27 12:30:00,95.22,95.22,95.14,95.15,14900.0,48.9697,48.9697,48.9285,48.9337,14900.0
2006-11-27 12:35:00,95.16,95.21,95.11,95.12,6100.0,48.9388,48.9645,48.9131,48.9182,6100.0
2006-11-27 12:40:00,95.11,95.19,95.1,95.15,9400.0,48.9131,48.9542,48.9079,48.9337,9400.0
2006-11-27 12:45:00,95.16,95.17,95.1,95.13,5700.0,48.9388,48.9439,48.9079,48.9234,5700.0
2006-11-27 12:50:00,95.12,95.12,95.06,95.06,9100.0,48.9182,48.9182,48.8874,48.8874,9100.0
2006-11-27 12:55:00,95.07,95.14,95.06,95.13,12300.0,48.8925,48.9285,48.8874,48.9234,12300.0
2006-11-27 13:00:00,95.12,95.13,95.08,95.1,13300.0,48.9182,48.9234,48.8977,48.9079,13300.0
2006-11-27 13:05:00,95.12,95.15,95.04,95.15,14600.0,48.9182,48.9337,48.8771,48.9337,14600.0
2006-11-27 13:10:00,95.13,95.27,95.11,95.23,6700.0,48.9234,48.9954,48.9131,48.9748,6700.0
2006-11-27 13:15:00,95.25,95.39,95.16,95.38,6700.0,48.9851,49.0571,48.9388,49.0519,6700.0
2006-11-27 13:20:00,95.38,95.43,95.3,95.39,11500.0,49.0519,49.0777,49.0108,49.0571,11500.0
2006-11-27 13:25:00,95.38,95.45,95.34,95.44,9400.0,49.0519,49.0879,49.0314,49.0828,9400.0
2006-11-27 13:30:00,95.45,95.48,95.4,95.42,10100.0,49.0879,49.1034,49.0622,49.0725,10100.0
2006-11-27 13:35:00,95.41,95.41,95.09,95.11,15600.0,49.0674,49.0674,48.9028,48.9131,15600.0
2006-11-27 13:40:00,95.14,95.28,95.09,95.2,9400.0,48.9285,49.0005,48.9028,48.9594,9400.0
2006-11-27 13:45:00,95.2,95.4,95.1,95.19,20100.0,48.9594,49.0622,48.9079,48.9542,20100.0
2006-11-27 13:50:00,95.18,95.18,95.0,95.02,16500.0,48.9491,48.9491,48.8565,48.8668,16500.0
2006-11-27 13:55:00,95.02,95.02,95.0,95.0,4500.0,48.8668,48.8668,48.8565,48.8565,4500.0
2006-11-27 14:00:00,95.0,95.06,95.0,95.0,10800.0,48.8565,48.8874,48.8565,48.8565,10800.0
2006-11-27 14:05:00,95.0,95.04,94.98,95.01,22800.0,48.8565,48.8771,48.8462,48.8617,22800.0
2006-11-27 14:10:00,95.01,95.06,95.0,95.02,13000.0,48.8617,48.8874,48.8565,48.8668,13000.0
2006-11-27 14:15:00,95.02,95.21,95.02,95.19,7600.0,48.8668,48.9645,48.8668,48.9542,7600.0
2006-11-27 14:20:00,95.19,95.2,95.09,95.14,4900.0,48.9542,48.9594,48.9028,48.9285,4900.0
2006-11-27 14:25:00,95.13,95.15,95.1,95.14,4400.0,48.9234,48.9337,48.9079,48.9285,4400.0
2006-11-27 14:30:00,95.14,95.18,95.05,95.06,5800.0,48.9285,48.9491,48.8822,48.8874,5800.0
2006-11-27 14:35:00,95.07,95.21,95.06,95.09,5300.0,48.8925,48.9645,48.8874,48.9028,5300.0
2006-11-27 14:40:00,95.07,95.08,95.0,95.01,3100.0,48.8925,48.8977,48.8565,48.8617,3100.0
2006-11-27 14:45:00,95.0,95.08,95.0,95.03,10400.0,48.8565,48.8977,48.8565,48.872,10400.0
2006-11-27 14:50:00,95.01,95.07,95.01,95.06,4200.0,48.8617,48.8925,48.8617,48.8874,4200.0
2006-11-27 14:55:00,95.06,95.06,95.0,95.0,7700.0,48.8874,48.8874,48.8565,48.8565,7700.0
2006-11-27 15:00:00,95.01,95.01,94.93,94.99,6000.0,48.8617,48.8617,48.8205,48.8514,6000.0
2006-11-27 15:05:00,94.96,95.03,94.96,95.02,6700.0,48.836,48.872,48.836,48.8668,6700.0
2006-11-27 15:10:00,95.02,95.16,95.0,95.14,11200.0,48.8668,48.9388,48.8565,48.9285,11200.0
2006-11-27 15:15:00,95.12,95.17,95.11,95.14,10500.0,48.9182,48.9439,48.9131,48.9285,10500.0
2006-11-27 15:20:00,95.16,95.2,95.12,95.18,12800.0,48.9388,48.9594,48.9182,48.9491,12800.0
2006-11-27 15:25:00,95.17,95.2,95.15,95.15,20000.0,48.9439,48.9594,48.9337,48.9337,20000.0
2006-11-27 15:30:00,95.16,95.21,95.14,95.15,15200.0,48.9388,48.9645,48.9285,48.9337,15200.0
2006-11-27 15:35:00,95.18,95.23,95.15,95.18,21500.0,48.9491,48.9748,48.9337,48.9491,21500.0
2006-11-27 15:40:00,95.19,95.19,94.93,94.99,26700.0,48.9542,48.9542,48.8205,48.8514,26700.0
2006-11-27 15:45:00,94.98,94.98,94.65,94.67,17600.0,48.8462,48.8462,48.6765,48.6868,17600.0
2006-11-27 15:50:00,94.65,94.68,94.42,94.42,26600.0,48.6765,48.692,48.5582,48.5582,26600.0
2006-11-27 15:55:00,94.41,94.54,94.3,94.54,47600.0,48.5531,48.62,48.4965,48.62,47600.0
2006-11-28 09:30:00,94.56,94.56,94.47,94.48,14500.0,48.6302,48.6302,48.584,48.5891,14500.0
2006-11-28 09:35:00,94.47,94.48,94.45,94.46,8400.0,48.584,48.5891,48.5737,48.5788,8400.0
2006-11-28 09:40:00,94.46,94.46,94.0,94.05,14000.0,48.5788,48.5788,48.3422,48.368,14000.0
2006-11-28 09:45:00,94.08,94.2,94.07,94.15,8800.0,48.3834,48.4451,48.3782,48.4194,8800.0
2006-11-28 09:50:00,94.15,94.27,94.11,94.23,13400.0,48.4194,48.4811,48.3988,48.4605,13400.0
2006-11-28 09:55:00,94.12,94.25,93.9,94.04,6200.0,48.404,48.4708,48.2908,48.3628,6200.0
2006-11-28 10:00:00,94.08,94.38,94.08,94.37,10200.0,48.3834,48.5377,48.3834,48.5325,10200.0
2006-11-28 10:05:00,94.37,94.4,94.29,94.4,12900.0,48.5325,48.548,48.4914,48.548,12900.0
2006-11-28 10:10:00,94.46,94.47,94.34,94.46,15500.0,48.5788,48.584,48.5171,48.5788,15500.0
2006-11-28 10:15:00,94.45,94.56,94.44,94.52,18400.0,48.5737,48.6302,48.5685,48.6097,18400.0
2006-11-28 10:20:00,94.52,94.63,94.5,94.6,10400.0,48.6097,48.6662,48.5994,48.6508,10400.0
2006-11-28 10:25:00,94.54,94.68,94.5,94.59,14900.0,48.62,48.692,48.5994,48.6457,14900.0
2006-11-28 10:30:00,94.58,94.83,94.56,94.83,6400.0,48.6405,48.7691,48.6302,48.7691,6400.0
2006-11-28 10:35:00,94.82,94.83,94.67,94.8,8600.0,48.764,48.7691,48.6868,48.7537,8600.0
2006-11-28 10:40:00,94.81,94.86,94.59,94.59,4800.0,48.7588,48.7845,48.6457,48.6457,4800.0
2006-11-28 10:45:00,94.59,94.62,94.56,94.58,3200.0,48.6457,48.6611,48.6302,48.6405,3200.0
2006-11-28 10:50:00,94.51,94.59,94.51,94.56,3600.0,48.6045,48.6457,48.6045,48.6302,3600.0
2006-11-28 10:55:00,94.57,94.6,94.53,94.55,5800.0,48.6354,48.6508,48.6148,48.6251,5800.0
2006-11-28 11:00:00,94.53,94.56,94.5,94.56,6200.0,48.6148,48.6302,48.5994,48.6302,6200.0
2006-11-28 11:05:00,94.51,94.51,94.3,94.33,7200.0,48.6045,48.6045,48.4965,48.512,7200.0
2006-11-28 11:10:00,94.32,94.34,94.22,94.3,12600.0,48.5068,48.5171,48.4554,48.4965,12600.0
2006-11-28 11:15:00,94.29,94.31,94.24,94.29,11900.0,48.4914,48.5017,48.4657,48.4914,11900.0
2006-11-28 11:20:00,94.29,94.36,94.29,94.34,14000.0,48.4914,48.5274,48.4914,48.5171,14000.0
2006-11-28 11:25:00,94.35,94.35,94.17,94.23,12800.0,48.5222,48.5222,48.4297,48.4605,12800.0
2006-11-28 11:30:00,94.22,94.22,94.12,94.18,6200.0,48.4554,48.4554,48.404,48.4348,6200.0
2006-11-28 11:35:00,94.2,94.31,94.19,94.29,7300.0,48.4451,48.5017,48.44,48.4914,7300.0
2006-11-28 11:40:00,94.31,94.37,94.3,94.33,5500.0,48.5017,48.5325,48.4965,48.512,5500.0
2006-11-28 11:45:00,94.32,94.32,94.21,94.21,9100.0,48.5068,48.5068,48.4502,48.4502,9100.0
2006-11-28 11:50:00,94.2,94.3,94.18,94.3,7900.0,48.4451,48.4965,48.4348,48.4965,7900.0
2006-11-28 11:55:00,94.25,94.32,94.2,94.23,3900.0,48.4708,48.5068,48.4451,48.4605,3900.0
2006-11-28 12:00:00,94.22,94.22,94.18,94.21,3500.0,48.4554,48.4554,48.4348,48.4502,3500.0
2006-11-28 12:05:00,94.26,94.32,94.26,94.28,11000.0,48.476,48.5068,48.476,48.4862,11000.0
2006-11-28 12:10:00,94.28,94.28,94.24,94.25,6700.0,48.4862,48.4862,48.4657,48.4708,6700.0
2006-11-28 12:15:00,94.25,94.3,94.22,94.27,4600.0,48.4708,48.4965,48.4554,48.4811,4600.0
2006-11-28 12:20:00,94.3,94.31,94.28,94.31,1100.0,48.4965,48.5017,48.4862,48.5017,1100.0
2006-11-28 12:25:00,94.29,94.44,94.28,94.42,10600.0,48.4914,48.5685,48.4862,48.5582,10600.0
2006-11-28 12:30:00,94.4,94.5,94.37,94.38,18200.0,48.548,48.5994,48.5325,48.5377,18200.0
2006-11-28 12:35:00,94.36,94.36,94.23,94.25,7600.0,48.5274,48.5274,48.4605,48.4708,7600.0
2006-11-28 12:40:00,94.26,94.28,94.21,94.22,2800.0,48.476,48.4862,48.4502,48.4554,2800.0
2006-11-28 12:45:00,94.22,94.22,94.14,94.21,5200.0,48.4554,48.4554,48.4142,48.4502,5200.0
2006-11-28 12:50:00,94.25,94.26,94.2,94.22,3400.0,48.4708,48.476,48.4451,48.4554,3400.0
2006-11-28 12:55:00,94.25,94.27,94.2,94.25,4600.0,48.4708,48.4811,48.4451,48.4708,4600.0
2006-11-28 13:00:00,94.23,94.39,94.23,94.39,6400.0,48.4605,48.5428,48.4605,48.5428,6400.0
2006-11-28 13:05:00,94.42,94.45,94.3,94.31,13100.0,48.5582,48.5737,48.4965,48.5017,13100.0
2006-11-28 13:10:00,94.32,94.43,94.32,94.43,1900.0,48.5068,48.5634,48.5068,48.5634,1900.0
2006-11-28 13:15:00,94.46,94.49,94.21,94.27,6000.0,48.5788,48.5942,48.4502,48.4811,6000.0
2006-11-28 13:20:00,94.2,94.35,94.2,94.26,5700.0,48.4451,48.5222,48.4451,48.476,5700.0
2006-11-28 13:25:00,94.26,94.29,94.23,94.29,2500.0,48.476,48.4914,48.4605,48.4914,2500.0
2006-11-28 13:30:00,94.28,94.39,94.28,94.37,2700.0,48.4862,48.5428,48.4862,48.5325,2700.0
2006-11-28 13:35:00,94.39,94.46,94.36,94.46,4500.0,48.5428,48.5788,48.5274,48.5788,4500.0
2006-11-28 13:40:00,94.42,94.57,94.39,94.52,3900.0,48.5582,48.6354,48.5428,48.6097,3900.0
2006-11-28 13:45:00,94.51,94.51,94.34,94.36,3600.0,48.6045,48.6045,48.5171,48.5274,3600.0
2006-11-28 13:50:00,94.37,94.38,94.33,94.33,1000.0,48.5325,48.5377,48.512,48.512,1000.0
2006-11-28 13:55:00,94.33,94.34,94.28,94.29,3500.0,48.512,48.5171,48.4862,48.4914,3500.0
2006-11-28 14:00:00,94.29,94.32,94.27,94.3,8000.0,48.4914,48.5068,48.4811,48.4965,8000.0
2006-11-28 14:05:00,94.29,94.46,94.29,94.46,5400.0,48.4914,48.5788,48.4914,48.5788,5400.0
2006-11-28 14:10:00,94.47,94.52,94.42,94.48,10000.0,48.584,48.6097,48.5582,48.5891,10000.0
2006-11-28 14:15:00,94.47,94.48,94.43,94.43,5700.0,48.584,48.5891,48.5634,48.5634,5700.0
2006-11-28 14:20:00,94.43,94.52,94.43,94.5,8200.0,48.5634,48.6097,48.5634,48.5994,8200.0
2006-11-28 14:25:00,94.5,94.65,94.5,94.62,10500.0,48.5994,48.6765,48.5994,48.6611,10500.0
2006-11-28 14:30:00,94.62,94.65,94.59,94.64,7300.0,48.6611,48.6765,48.6457,48.6714,7300.0
2006-11-28 14:35:00,94.64,94.67,94.55,94.55,8000.0,48.6714,48.6868,48.6251,48.6251,8000.0
2006-11-28 14:40:00,94.54,94.6,94.5,94.56,11700.0,48.62,48.6508,48.5994,48.6302,11700.0
2006-11-28 14:45:00,94.55,94.56,94.5,94.51,5200.0,48.6251,48.6302,48.5994,48.6045,5200.0
2006-11-28 14:50:00,94.52,94.54,94.5,94.51,16000.0,48.6097,48.62,48.5994,48.6045,16000.0
2006-11-28 14:55:00,94.51,94.53,94.5,94.51,18300.0,48.6045,48.6148,48.5994,48.6045,18300.0
2006-11-28 15:00:00,94.51,94.51,94.37,94.38,23700.0,48.6045,48.6045,48.5325,48.5377,23700.0
2006-11-28 15:05:00,94.39,94.39,94.35,94.35,11400.0,48.5428,48.5428,48.5222,48.5222,11400.0
2006-11-28 15:10:00,94.32,94.4,94.3,94.39,12400.0,48.5068,48.548,48.4965,48.5428,12400.0
2006-11-28 15:15:00,94.38,94.48,94.37,94.46,15300.0,48.5377,48.5891,48.5325,48.5788,15300.0
2006-11-28 15:20:00,94.46,94.5,94.46,94.49,13700.0,48.5788,48.5994,48.5788,48.5942,13700.0
2006-11-28 15:25:00,94.49,94.52,94.4,94.4,7900.0,48.5942,48.6097,48.548,48.548,7900.0
2006-11-28 15:30:00,94.39,94.54,94.38,94.51,11800.0,48.5428,48.62,48.5377,48.6045,11800.0
2006-11-28 15:35:00,94.51,94.59,94.51,94.58,6300.0,48.6045,48.6457,48.6045,48.6405,6300.0
2006-11-28 15:40:00,94.58,94.6,94.54,94.54,12100.0,48.6405,48.6508,48.62,48.62,12100.0
2006-11-28 15:45:00,94.55,94.6,94.54,94.6,12900.0,48.6251,48.6508,48.62,48.6508,12900.0
2006-11-28 15:50:00,94.6,94.6,94.53,94.53,18100.0,48.6508,48.6508,48.6148,48.6148,18100.0
2006-11-28 15:55:00,94.57,94.57,94.46,94.47,15900.0,48.6354,48.6354,48.5788,48.584,15900.0
2006-11-29 09:30:00,94.56,94.79,94.48,94.48,8400.0,48.6302,48.7485,48.5891,48.5891,8400.0
2006-11-29 09:35:00,94.48,94.77,94.32,94.51,8000.0,48.5891,48.7382,48.5068,48.6045,8000.0
2006-11-29 09:40:00,94.47,94.61,94.39,94.61,4800.0,48.584,48.656,48.5428,48.656,4800.0
2006-11-29 09:45:00,94.69,94.88,94.59,94.75,6600.0,48.6971,48.7948,48.6457,48.728,6600.0
2006-11-29 09:50:00,94.74,95.19,94.65,95.19,13600.0,48.7228,48.9542,48.6765,48.9542,13600.0
2006-11-29 09:55:00,95.19,95.45,95.03,95.34,10800.0,48.9542,49.0879,48.872,49.0314,10800.0
2006-11-29 10:00:00,95.35,95.41,95.25,95.31,5000.0,49.0365,49.0674,48.9851,49.0159,5000.0
2006-11-29 10:05:00,95.4,96.11,95.4,95.9,11800.0,49.0622,49.4274,49.0622,49.3194,11800.0
2006-11-29 10:10:00,95.85,96.02,95.61,95.61,4100.0,49.2937,49.3811,49.1702,49.1702,4100.0
2006-11-29 10:15:00,95.61,95.73,95.56,95.62,6000.0,49.1702,49.2319,49.1445,49.1754,6000.0
2006-11-29 10:20:00,95.57,95.72,95.57,95.66,1900.0,49.1497,49.2268,49.1497,49.1959,1900.0
2006-11-29 10:25:00,95.59,95.76,95.46,95.46,3300.0,49.1599,49.2474,49.0931,49.0931,3300.0
2006-11-29 10:30:00,95.53,95.53,95.39,95.39,2800.0,49.1291,49.1291,49.0571,49.0571,2800.0
2006-11-29 10:35:00,95.38,95.39,95.32,95.39,3800.0,49.0519,49.0571,49.0211,49.0571,3800.0
2006-11-29 10:40:00,95.39,95.46,95.3,95.31,3600.0,49.0571,49.0931,49.0108,49.0159,3600.0
2006-11-29 10:45:00,95.29,95.35,95.27,95.35,4900.0,49.0057,49.0365,48.9954,49.0365,4900.0
2006-11-29 10:50:00,95.33,95.33,95.23,95.29,3800.0,49.0262,49.0262,48.9748,49.0057,3800.0
2006-11-29 10:55:00,95.27,95.27,95.2,95.25,3500.0,48.9954,48.9954,48.9594,48.9851,3500.0
2006-11-29 11:00:00,95.24,95.59,95.24,95.53,9900.0,48.9799,49.1599,48.9799,49.1291,9900.0
2006-11-29 11:05:00,95.62,95.79,95.61,95.69,10400.0,49.1754,49.2628,49.1702,49.2114,10400.0
2006-11-29 11:10:00,95.69,95.71,95.56,95.56,5500.0,49.2114,49.2217,49.1445,49.1445,5500.0
2006-11-29 11:15:00,95.6,95.6,95.39,95.39,4500.0,49.1651,49.1651,49.0571,49.0571,4500.0
2006-11-29 11:20:00,95.39,95.39,95.33,95.33,3100.0,49.0571,49.0571,49.0262,49.0262,3100.0
2006-11-29 11:25:00,95.3,95.3,95.23,95.26,4900.0,49.0108,49.0108,48.9748,48.9902,4900.0
2006-11-29 11:30:00,95.28,95.33,95.28,95.32,4300.0,49.0005,49.0262,49.0005,49.0211,4300.0
2006-11-29 11:35:00,95.32,95.42,95.32,95.42,5400.0,49.0211,49.0725,49.0211,49.0725,5400.0
2006-11-29 11:40:00,95.43,95.43,95.33,95.34,3100.0,49.0777,49.0777,49.0262,49.0314,3100.0
2006-11-29 11:45:00,95.36,95.36,95.28,95.33,4600.0,49.0417,49.0417,49.0005,49.0262,4600.0
2006-11-29 11:50:00,95.34,95.39,95.32,95.39,2800.0,49.0314,49.0571,49.0211,49.0571,2800.0
2006-11-29 11:55:00,95.36,95.4,95.36,95.36,2400.0,49.0417,49.0622,49.0417,49.0417,2400.0
2006-11-29 12:00:00,95.34,95.42,95.3,95.39,2600.0,49.0314,49.0725,49.0108,49.0571,2600.0
2006-11-29 12:05:00,95.42,95.43,95.38,95.39,1500.0,49.0725,49.0777,49.0519,49.0571,1500.0
2006-11-29 12:10:00,95.38,95.41,95.2,95.22,7400.0,49.0519,49.0674,48.9594,48.9697,7400.0
2006-11-29 12:15:00,95.21,95.22,95.04,95.11,7800.0,48.9645,48.9697,48.8771,48.9131,7800.0
2006-11-29 12:20:00,95.11,95.12,94.93,94.93,7100.0,48.9131,48.9182,48.8205,48.8205,7100.0
2006-11-29 12:25:00,94.89,94.98,94.87,94.87,4300.0,48.8,48.8462,48.7897,48.7897,4300.0
2006-11-29 12:30:00,94.91,94.91,94.78,94.78,2600.0,48.8102,48.8102,48.7434,48.7434,2600.0
2006-11-29 12:35:00,94.81,94.9,94.8,94.8,4300.0,48.7588,48.8051,48.7537,48.7537,4300.0
2006-11-29 12:40:00,94.8,94.8,94.72,94.77,3600.0,48.7537,48.7537,48.7125,48.7382,3600.0
2006-11-29 12:45:00,94.75,94.75,94.69,94.7,1600.0,48.728,48.728,48.6971,48.7022,1600.0
2006-11-29 12:50:00,94.71,94.71,94.61,94.69,3100.0,48.7074,48.7074,48.656,48.6971,3100.0
2006-11-29 12:55:00,94.66,94.7,94.66,94.69,800.0,48.6817,48.7022,48.6817,48.6971,800.0
2006-11-29 13:00:00,94.69,94.69,94.54,94.59,3600.0,48.6971,48.6971,48.62,48.6457,3600.0
2006-11-29 13:05:00,94.57,94.57,94.52,94.54,1100.0,48.6354,48.6354,48.6097,48.62,1100.0
2006-11-29 13:10:00,94.52,94.53,94.42,94.44,5500.0,48.6097,48.6148,48.5582,48.5685,5500.0
2006-11-29 13:15:00,94.43,94.63,94.43,94.63,5300.0,48.5634,48.6662,48.5634,48.6662,5300.0
2006-11-29 13:20:00,94.65,94.65,94.6,94.6,1900.0,48.6765,48.6765,48.6508,48.6508,1900.0
2006-11-29 13:25:00,94.6,94.62,94.53,94.53,3500.0,48.6508,48.6611,48.6148,48.6148,3500.0
2006-11-29 13:30:00,94.55,94.55,94.38,94.38,5100.0,48.6251,48.6251,48.5377,48.5377,5100.0
2006-11-29 13:35:00,94.38,94.48,94.05,94.19,25700.0,48.5377,48.5891,48.368,48.44,25700.0
2006-11-29 13:40:00,94.21,94.35,94.21,94.3,6100.0,48.4502,48.5222,48.4502,48.4965,6100.0
2006-11-29 13:45:00,94.3,94.55,94.3,94.53,7200.0,48.4965,48.6251,48.4965,48.6148,7200.0
2006-11-29 13:50:00,94.52,94.57,94.49,94.49,2900.0,48.6097,48.6354,48.5942,48.5942,2900.0
2006-11-29 13:55:00,94.51,94.63,94.51,94.63,1200.0,48.6045,48.6662,48.6045,48.6662,1200.0
2006-11-29 14:00:00,94.63,94.77,94.63,94.69,6000.0,48.6662,48.7382,48.6662,48.6971,6000.0
2006-11-29 14:05:00,94.65,94.72,94.65,94.72,400.0,48.6765,48.7125,48.6765,48.7125,400.0
2006-11-29 14:10:00,94.72,94.73,94.68,94.68,2200.0,48.7125,48.7177,48.692,48.692,2200.0
2006-11-29 14:15:00,94.67,94.73,94.67,94.7,2900.0,48.6868,48.7177,48.6868,48.7022,2900.0
2006-11-29 14:20:00,94.69,94.73,94.68,94.71,2500.0,48.6971,48.7177,48.692,48.7074,2500.0
2006-11-29 14:25:00,94.72,94.81,94.63,94.68,5600.0,48.7125,48.7588,48.6662,48.692,5600.0
2006-11-29 14:30:00,94.7,94.87,94.66,94.87,2000.0,48.7022,48.7897,48.6817,48.7897,2000.0
2006-11-29 14:35:00,94.87,95.0,94.87,94.99,20000.0,48.7897,48.8565,48.7897,48.8514,20000.0
2006-11-29 14:40:00,95.0,95.0,94.94,94.99,5000.0,48.8565,48.8565,48.8257,48.8514,5000.0
2006-11-29 14:45:00,94.98,94.98,94.95,94.97,800.0,48.8462,48.8462,48.8308,48.8411,800.0
2006-11-29 14:50:00,95.0,95.1,94.96,95.1,38900.0,48.8565,48.9079,48.836,48.9079,38900.0
2006-11-29 14:55:00,95.1,95.1,94.93,94.99,5000.0,48.9079,48.9079,48.8205,48.8514,5000.0
2006-11-29 15:00:00,94.98,95.1,94.95,95.05,6700.0,48.8462,48.9079,48.8308,48.8822,6700.0
2006-11-29 15:05:00,95.05,95.21,94.98,95.21,4300.0,48.8822,48.9645,48.8462,48.9645,4300.0
2006-11-29 15:10:00,95.26,95.4,95.24,95.29,5400.0,48.9902,49.0622,48.9799,49.0057,5400.0
2006-11-29 15:15:00,95.3,95.35,95.21,95.21,5000.0,49.0108,49.0365,48.9645,48.9645,5000.0
2006-11-29 15:20:00,95.17,95.54,95.13,95.37,16700.0,48.9439,49.1342,48.9234,49.0468,16700.0
2006-11-29 15:25:00,95.4,95.42,95.25,95.3,4400.0,49.0622,49.0725,48.9851,49.0108,4400.0
2006-11-29 15:30:00,95.35,95.55,95.35,95.55,6400.0,49.0365,49.1394,49.0365,49.1394,6400.0
2006-11-29 15:35:00,95.56,95.59,95.43,95.53,7900.0,49.1445,49.1599,49.0777,49.1291,7900.0
2006-11-29 15:40:00,95.59,95.64,95.41,95.58,12700.0,49.1599,49.1857,49.0674,49.1548,12700.0
2006-11-29 15:45:00,95.56,95.59,95.41,95.41,6600.0,49.1445,49.1599,49.0674,49.0674,6600.0
2006-11-29 15:50:00,95.46,95.53,95.29,95.34,9000.0,49.0931,49.1291,49.0057,49.0314,9000.0
2006-11-29 15:55:00,95.3,95.42,95.27,95.37,11200.0,49.0108,49.0725,48.9954,49.0468,11200.0
2006-11-30 09:30:00,95.5,96.15,95.5,96.01,5000.0,49.1137,49.4479,49.1137,49.3759,5000.0
2006-11-30 09:35:00,96.2,96.24,95.74,95.74,2700.0,49.4737,49.4942,49.2371,49.2371,2700.0
2006-11-30 09:40:00,95.7,95.7,95.58,95.58,2600.0,49.2165,49.2165,49.1548,49.1548,2600.0
2006-11-30 09:45:00,95.58,95.77,95.58,95.77,3400.0,49.1548,49.2525,49.1548,49.2525,3400.0
2006-11-30 09:50:00,95.77,96.03,95.77,95.82,5000.0,49.2525,49.3862,49.2525,49.2782,5000.0
2006-11-30 09:55:00,95.72,95.72,95.41,95.45,4200.0,49.2268,49.2268,49.0674,49.0879,4200.0
2006-11-30 10:00:00,95.46,95.46,95.04,95.13,9200.0,49.0931,49.0931,48.8771,48.9234,9200.0
2006-11-30 10:05:00,95.13,95.37,95.05,95.17,4500.0,48.9234,49.0468,48.8822,48.9439,4500.0
2006-11-30 10:10:00,95.22,95.28,95.03,95.12,5000.0,48.9697,49.0005,48.872,48.9182,5000.0
2006-11-30 10:15:00,95.07,95.3,95.04,95.18,4100.0,48.8925,49.0108,48.8771,48.9491,4100.0
2006-11-30 10:20:00,95.17,95.4,95.17,95.35,4700.0,48.9439,49.0622,48.9439,49.0365,4700.0
2006-11-30 10:25:00,95.33,95.4,95.26,95.4,1900.0,49.0262,49.0622,48.9902,49.0622,1900.0
2006-11-30 10:30:00,95.43,95.51,95.33,95.43,5100.0,49.0777,49.1188,49.0262,49.0777,5100.0
2006-11-30 10:35:00,95.37,95.37,95.22,95.33,2200.0,49.0468,49.0468,48.9697,49.0262,2200.0
2006-11-30 10:40:00,95.35,95.53,95.35,95.45,2500.0,49.0365,49.1291,49.0365,49.0879,2500.0
2006-11-30 10:45:00,95.47,95.5,95.36,95.4,5100.0,49.0982,49.1137,49.0417,49.0622,5100.0
2006-11-30 10:50:00,95.46,95.65,95.42,95.63,1900.0,49.0931,49.1908,49.0725,49.1805,1900.0
2006-11-30 10:55:00,95.61,95.61,95.39,95.47,3400.0,49.1702,49.1702,49.0571,49.0982,3400.0
2006-11-30 11:00:00,95.47,95.51,95.38,95.45,1900.0,49.0982,49.1188,49.0519,49.0879,1900.0
2006-11-30 11:05:00,95.48,95.65,95.44,95.62,1200.0,49.1034,49.1908,49.0828,49.1754,1200.0
2006-11-30 11:10:00,95.63,95.63,95.45,95.58,2000.0,49.1805,49.1805,49.0879,49.1548,2000.0
2006-11-30 11:15:00,95.5,95.6,95.5,95.55,1700.0,49.1137,49.1651,49.1137,49.1394,1700.0
2006-11-30 11:20:00,95.59,95.59,95.41,95.59,5300.0,49.1599,49.1599,49.0674,49.1599,5300.0
2006-11-30 11:25:00,95.58,95.72,95.56,95.72,3500.0,49.1548,49.2268,49.1445,49.2268,3500.0
2006-11-30 11:30:00,95.73,95.78,95.72,95.77,3000.0,49.2319,49.2577,49.2268,49.2525,3000.0
2006-11-30 11:35:00,95.77,95.78,95.62,95.65,4300.0,49.2525,49.2577,49.1754,49.1908,4300.0
2006-11-30 11:40:00,95.63,95.66,95.55,95.56,4900.0,49.1805,49.1959,49.1394,49.1445,4900.0
2006-11-30 11:45:00,95.59,95.61,95.47,95.56,4900.0,49.1599,49.1702,49.0982,49.1445,4900.0
2006-11-30 11:50:00,95.56,95.81,95.55,95.78,4200.0,49.1445,49.2731,49.1394,49.2577,4200.0
2006-11-30 11:55:00,95.8,95.9,95.78,95.83,4400.0,49.2679,49.3194,49.2577,49.2834,4400.0
2006-11-30 12:00:00,95.85,96.03,95.85,95.95,3100.0,49.2937,49.3862,49.2937,49.3451,3100.0
2006-11-30 12:05:00,95.98,96.05,95.93,96.04,2300.0,49.3605,49.3965,49.3348,49.3914,2300.0
2006-11-30 12:10:00,96.05,96.14,96.05,96.14,2400.0,49.3965,49.4428,49.3965,49.4428,2400.0
2006-11-30 12:15:00,96.14,96.14,96.11,96.13,2000.0,49.4428,49.4428,49.4274,49.4377,2000.0
2006-11-30 12:20:00,96.13,96.23,96.12,96.14,3300.0,49.4377,49.4891,49.4325,49.4428,3300.0
2006-11-30 12:25:00,96.14,96.2,96.14,96.16,5400.0,49.4428,49.4737,49.4428,49.4531,5400.0
2006-11-30 12:30:00,96.16,96.19,96.12,96.18,5600.0,49.4531,49.4685,49.4325,49.4634,5600.0
2006-11-30 12:35:00,96.19,96.25,96.04,96.04,4100.0,49.4685,49.4994,49.3914,49.3914,4100.0
2006-11-30 12:40:00,96.03,96.1,96.02,96.1,1700.0,49.3862,49.4222,49.3811,49.4222,1700.0
2006-11-30 12:45:00,96.13,96.13,95.99,96.01,1800.0,49.4377,49.4377,49.3657,49.3759,1800.0
2006-11-30 12:50:00,96.04,96.13,96.02,96.13,5200.0,49.3914,49.4377,49.3811,49.4377,5200.0
2006-11-30 12:55:00,96.14,96.14,96.09,96.14,1700.0,49.4428,49.4428,49.4171,49.4428,1700.0
2006-11-30 13:00:00,96.11,96.13,96.1,96.1,1500.0,49.4274,49.4377,49.4222,49.4222,1500.0
2006-11-30 13:05:00,96.09,96.09,95.95,96.05,4700.0,49.4171,49.4171,49.3451,49.3965,4700.0
2006-11-30 13:10:00,96.0,96.08,96.0,96.08,3600.0,49.3708,49.4119,49.3708,49.4119,3600.0
2006-11-30 13:15:00,96.08,96.25,96.08,96.22,2900.0,49.4119,49.4994,49.4119,49.4839,2900.0
2006-11-30 13:20:00,96.22,96.25,96.17,96.23,4100.0,49.4839,49.4994,49.4582,49.4891,4100.0
2006-11-30 13:25:00,96.17,96.23,96.17,96.23,1500.0,49.4582,49.4891,49.4582,49.4891,1500.0
2006-11-30 13:30:00,96.23,96.25,96.22,96.24,4700.0,49.4891,49.4994,49.4839,49.4942,4700.0
2006-11-30 13:35:00,96.23,96.23,96.12,96.12,600.0,49.4891,49.4891,49.4325,49.4325,600.0
2006-11-30 13:40:00,96.15,96.2,96.0,96.04,4300.0,49.4479,49.4737,49.3708,49.3914,4300.0
2006-11-30 13:45:00,96.07,96.22,96.01,96.14,7100.0,49.4068,49.4839,49.3759,49.4428,7100.0
2006-11-30 13:50:00,96.15,96.15,96.06,96.09,4100.0,49.4479,49.4479,49.4017,49.4171,4100.0
2006-11-30 13:55:00,96.07,96.07,95.81,95.81,3800.0,49.4068,49.4068,49.2731,49.2731,3800.0
2006-11-30 14:00:00,95.81,95.85,95.77,95.85,4200.0,49.2731,49.2937,49.2525,49.2937,4200.0
2006-11-30 14:05:00,95.8,95.81,95.76,95.8,3200.0,49.2679,49.2731,49.2474,49.2679,3200.0
2006-11-30 14:10:00,95.8,95.98,95.77,95.98,8400.0,49.2679,49.3605,49.2525,49.3605,8400.0
2006-11-30 14:15:00,95.95,96.05,95.91,96.05,6700.0,49.3451,49.3965,49.3245,49.3965,6700.0
2006-11-30 14:20:00,96.05,96.1,96.03,96.09,9300.0,49.3965,49.4222,49.3862,49.4171,9300.0
2006-11-30 14:25:00,96.1,96.1,96.04,96.1,9700.0,49.4222,49.4222,49.3914,49.4222,9700.0
2006-11-30 14:30:00,96.1,96.24,96.1,96.24,11700.0,49.4222,49.4942,49.4222,49.4942,11700.0
2006-11-30 14:35:00,96.25,96.49,96.25,96.4,17000.0,49.4994,49.6228,49.4994,49.5765,17000.0
2006-11-30 14:40:00,96.44,96.44,96.25,96.35,11300.0,49.5971,49.5971,49.4994,49.5508,11300.0
2006-11-30 14:45:00,96.35,96.45,96.34,96.37,4800.0,49.5508,49.6022,49.5457,49.5611,4800.0
2006-11-30 14:50:00,96.35,96.42,96.33,96.41,2400.0,49.5508,49.5868,49.5405,49.5817,2400.0
2006-11-30 14:55:00,96.41,96.46,96.38,96.4,5200.0,49.5817,49.6074,49.5662,49.5765,5200.0
2006-11-30 15:00:00,96.43,96.47,96.39,96.39,3400.0,49.5919,49.6125,49.5714,49.5714,3400.0
2006-11-30 15:05:00,96.38,96.43,96.25,96.43,6400.0,49.5662,49.5919,49.4994,49.5919,6400.0
2006-11-30 15:10:00,96.42,96.42,96.27,96.33,3400.0,49.5868,49.5868,49.5097,49.5405,3400.0
2006-11-30 15:15:00,96.33,96.33,96.21,96.25,4300.0,49.5405,49.5405,49.4788,49.4994,4300.0
2006-11-30 15:20:00,96.25,96.35,96.25,96.35,4100.0,49.4994,49.5508,49.4994,49.5508,4100.0
2006-11-30 15:25:00,96.35,96.42,96.28,96.4,3800.0,49.5508,49.5868,49.5148,49.5765,3800.0
2006-11-30 15:30:00,96.38,96.38,96.26,96.32,3700.0,49.5662,49.5662,49.5045,49.5354,3700.0
2006-11-30 15:35:00,96.3,96.3,96.17,96.22,4900.0,49.5251,49.5251,49.4582,49.4839,4900.0
2006-11-30 15:40:00,96.2,96.22,96.18,96.19,8600.0,49.4737,49.4839,49.4634,49.4685,8600.0
2006-11-30 15:45:00,96.17,96.27,96.05,96.23,9800.0,49.4582,49.5097,49.3965,49.4891,9800.0
2006-11-30 15:50:00,96.27,96.28,96.15,96.18,6500.0,49.5097,49.5148,49.4479,49.4634,6500.0
2006-11-30 15:55:00,96.18,96.2,96.14,96.16,7100.0,49.4634,49.4737,49.4428,49.4531,7100.0
2006-12-01 09:30:00,96.19,96.41,96.14,96.16,6400.0,49.4685,49.5817,49.4428,49.4531,6400.0
2006-12-01 09:35:00,96.2,96.51,96.2,96.5,2700.0,49.4737,49.6331,49.4737,49.6279,2700.0
2006-12-01 09:40:00,96.49,96.49,96.33,96.48,3700.0,49.6228,49.6228,49.5405,49.6177,3700.0
2006-12-01 09:45:00,96.45,96.45,96.26,96.36,5600.0,49.6022,49.6022,49.5045,49.5559,5600.0
2006-12-01 09:50:00,96.32,96.5,96.32,96.44,3000.0,49.5354,49.6279,49.5354,49.5971,3000.0
2006-12-01 09:55:00,96.44,96.69,96.44,96.62,6100.0,49.5971,49.7257,49.5971,49.6897,6100.0
2006-12-01 10:00:00,96.55,96.55,96.21,96.3,10300.0,49.6537,49.6537,49.4788,49.5251,10300.0
2006-12-01 10:05:00,96.32,96.38,96.18,96.18,8300.0,49.5354,49.5662,49.4634,49.4634,8300.0
2006-12-01 10:10:00,96.21,96.47,96.18,96.46,7400.0,49.4788,49.6125,49.4634,49.6074,7400.0
2006-12-01 10:15:00,96.5,96.5,96.31,96.35,3100.0,49.6279,49.6279,49.5302,49.5508,3100.0
2006-12-01 10:20:00,96.33,96.46,96.2,96.26,5700.0,49.5405,49.6074,49.4737,49.5045,5700.0
2006-12-01 10:25:00,96.29,96.29,95.95,96.19,8500.0,49.5199,49.5199,49.3451,49.4685,8500.0
2006-12-01 10:30:00,96.12,96.25,96.09,96.13,10300.0,49.4325,49.4994,49.4171,49.4377,10300.0
2006-12-01 10:35:00,96.13,96.32,96.1,96.25,7900.0,49.4377,49.5354,49.4222,49.4994,7900.0
2006-12-01 10:40:00,96.19,96.21,95.99,96.01,3400.0,49.4685,49.4788,49.3657,49.3759,3400.0
2006-12-01 10:45:00,96.02,96.15,95.96,96.13,6200.0,49.3811,49.4479,49.3502,49.4377,6200.0
2006-12-01 10:50:00,96.13,96.13,96.03,96.09,2700.0,49.4377,49.4377,49.3862,49.4171,2700.0
2006-12-01 10:55:00,96.09,96.19,96.02,96.07,4100.0,49.4171,49.4685,49.3811,49.4068,4100.0
2006-12-01 11:00:00,96.05,96.11,95.96,96.11,4800.0,49.3965,49.4274,49.3502,49.4274,4800.0
2006-12-01 11:05:00,96.03,96.03,95.63,95.63,6900.0,49.3862,49.3862,49.1805,49.1805,6900.0
2006-12-01 11:10:00,95.63,95.68,95.5,95.53,8800.0,49.1805,49.2062,49.1137,49.1291,8800.0
2006-12-01 11:15:00,95.56,95.56,95.49,95.5,6500.0,49.1445,49.1445,49.1085,49.1137,6500.0
2006-12-01 11:20:00,95.5,95.53,95.33,95.33,3800.0,49.1137,49.1291,49.0262,49.0262,3800.0
2006-12-01 11:25:00,95.33,95.33,95.22,95.26,7400.0,49.0262,49.0262,48.9697,48.9902,7400.0
2006-12-01 11:30:00,95.25,95.26,95.01,95.01,7400.0,48.9851,48.9902,48.8617,48.8617,7400.0
2006-12-01 11:35:00,95.06,95.3,95.06,95.3,5800.0,48.8874,49.0108,48.8874,49.0108,5800.0
2006-12-01 11:40:00,95.24,95.36,95.24,95.36,3100.0,48.9799,49.0417,48.9799,49.0417,3100.0
2006-12-01 11:45:00,95.4,95.62,95.4,95.55,5000.0,49.0622,49.1754,49.0622,49.1394,5000.0
2006-12-01 11:50:00,95.54,95.54,95.32,95.32,8400.0,49.1342,49.1342,49.0211,49.0211,8400.0
2006-12-01 11:55:00,95.32,95.42,95.29,95.38,4500.0,49.0211,49.0725,49.0057,49.0519,4500.0
2006-12-01 12:00:00,95.38,95.5,95.35,95.39,8800.0,49.0519,49.1137,49.0365,49.0571,8800.0
2006-12-01 12:05:00,95.28,95.38,95.26,95.31,4100.0,49.0005,49.0519,48.9902,49.0159,4100.0
2006-12-01 12:10:00,95.26,95.32,95.14,95.2,3600.0,48.9902,49.0211,48.9285,48.9594,3600.0
2006-12-01 12:15:00,95.16,95.35,95.14,95.31,6000.0,48.9388,49.0365,48.9285,49.0159,6000.0
2006-12-01 12:20:00,95.32,95.36,95.25,95.26,2700.0,49.0211,49.0417,48.9851,48.9902,2700.0
2006-12-01 12:25:00,95.23,95.3,95.22,95.3,2200.0,48.9748,49.0108,48.9697,49.0108,2200.0
2006-12-01 12:30:00,95.34,95.37,95.3,95.31,3800.0,49.0314,49.0468,49.0108,49.0159,3800.0
2006-12-01 12:35:00,95.31,95.31,95.15,95.15,7900.0,49.0159,49.0159,48.9337,48.9337,7900.0
2006-12-01 12:40:00,95.14,95.19,95.04,95.19,8900.0,48.9285,48.9542,48.8771,48.9542,8900.0
2006-12-01 12:45:00,95.21,95.32,95.12,95.18,6600.0,48.9645,49.0211,48.9182,48.9491,6600.0
2006-12-01 12:50:00,95.18,95.27,95.18,95.2,5800.0,48.9491,48.9954,48.9491,48.9594,5800.0
2006-12-01 12:55:00,95.16,95.19,95.09,95.13,4900.0,48.9388,48.9542,48.9028,48.9234,4900.0
2006-12-01 13:00:00,95.13,95.13,95.0,95.01,12200.0,48.9234,48.9234,48.8565,48.8617,12200.0
2006-12-01 13:05:00,95.02,95.12,95.0,95.12,7600.0,48.8668,48.9182,48.8565,48.9182,7600.0
2006-12-01 13:10:00,95.17,95.27,95.09,95.2,14700.0,48.9439,48.9954,48.9028,48.9594,14700.0
2006-12-01 13:15:00,95.17,95.17,95.08,95.14,12500.0,48.9439,48.9439,48.8977,48.9285,12500.0
2006-12-01 13:20:00,95.12,95.18,95.11,95.14,3900.0,48.9182,48.9491,48.9131,48.9285,3900.0
2006-12-01 13:25:00,95.11,95.23,95.11,95.19,3700.0,48.9131,48.9748,48.9131,48.9542,3700.0
2006-12-01 13:30:00,95.19,95.27,95.16,95.17,4400.0,48.9542,48.9954,48.9388,48.9439,4400.0
2006-12-01 13:35:00,95.16,95.16,95.09,95.1,3000.0,48.9388,48.9388,48.9028,48.9079,3000.0
2006-12-01 13:40:00,95.11,95.12,95.08,95.11,3400.0,48.9131,48.9182,48.8977,48.9131,3400.0
2006-12-01 13:45:00,95.09,95.12,95.07,95.08,800.0,48.9028,48.9182,48.8925,48.8977,800.0
2006-12-01 13:50:00,95.08,95.08,95.0,95.04,8100.0,48.8977,48.8977,48.8565,48.8771,8100.0
2006-12-01 13:55:00,95.0,95.13,95.0,95.13,2700.0,48.8565,48.9234,48.8565,48.9234,2700.0
2006-12-01 14:00:00,95.12,95.19,95.07,95.07,7400.0,48.9182,48.9542,48.8925,48.8925,7400.0
2006-12-01 14:05:00,95.09,95.09,94.59,94.83,28800.0,48.9028,48.9028,48.6457,48.7691,28800.0
2006-12-01 14:10:00,94.86,94.92,94.73,94.73,10300.0,48.7845,48.8154,48.7177,48.7177,10300.0
2006-12-01 14:15:00,94.73,94.79,94.7,94.73,5100.0,48.7177,48.7485,48.7022,48.7177,5100.0
2006-12-01 14:20:00,94.75,94.81,94.67,94.77,2500.0,48.728,48.7588,48.6868,48.7382,2500.0
2006-12-01 14:25:00,94.72,94.9,94.67,94.74,4200.0,48.7125,48.8051,48.6868,48.7228,4200.0
2006-12-01 14:30:00,94.77,94.85,94.65,94.66,3400.0,48.7382,48.7794,48.6765,48.6817,3400.0
2006-12-01 14:35:00,94.64,94.68,94.51,94.55,4000.0,48.6714,48.692,48.6045,48.6251,4000.0
2006-12-01 14:40:00,94.55,94.55,94.44,94.54,5200.0,48.6251,48.6251,48.5685,48.62,5200.0
2006-12-01 14:45:00,94.53,94.71,94.53,94.68,4400.0,48.6148,48.7074,48.6148,48.692,4400.0
2006-12-01 14:50:00,94.7,94.8,94.62,94.71,7000.0,48.7022,48.7537,48.6611,48.7074,7000.0
2006-12-01 14:55:00,94.7,94.76,94.61,94.62,8500.0,48.7022,48.7331,48.656,48.6611,8500.0
2006-12-01 15:00:00,94.61,94.78,94.59,94.71,3100.0,48.656,48.7434,48.6457,48.7074,3100.0
2006-12-01 15:05:00,94.72,94.82,94.72,94.81,5500.0,48.7125,48.764,48.7125,48.7588,5500.0
2006-12-01 15:10:00,94.79,94.8,94.69,94.76,4300.0,48.7485,48.7537,48.6971,48.7331,4300.0
2006-12-01 15:15:00,94.76,94.81,94.64,94.8,3000.0,48.7331,48.7588,48.6714,48.7537,3000.0
2006-12-01 15:20:00,94.78,94.89,94.72,94.89,5900.0,48.7434,48.8,48.7125,48.8,5900.0
2006-12-01 15:25:00,94.9,94.94,94.88,94.92,3800.0,48.8051,48.8257,48.7948,48.8154,3800.0
2006-12-01 15:30:00,94.92,95.03,94.82,94.86,8400.0,48.8154,48.872,48.764,48.7845,8400.0
2006-12-01 15:35:00,94.85,94.87,94.76,94.87,8400.0,48.7794,48.7897,48.7331,48.7897,8400.0
2006-12-01 15:40:00,94.87,94.93,94.84,94.93,12100.0,48.7897,48.8205,48.7742,48.8205,12100.0
2006-12-01 15:45:00,94.95,95.16,94.95,95.16,8900.0,48.8308,48.9388,48.8308,48.9388,8900.0
2006-12-01 15:50:00,95.21,95.38,95.17,95.32,9800.0,48.9645,49.0519,48.9439,49.0211,9800.0
2006-12-01 15:55:00,95.32,95.36,95.31,95.35,12000.0,49.0211,49.0417,49.0159,49.0365,12000.0
2006-12-04 09:30:00,95.42,95.42,95.42,95.42,0.0,49.0725,49.0725,49.0725,49.0725,0.0
2006-12-04 09:35:00,96.31,96.31,96.2,96.21,18200.0,49.5302,49.5302,49.4737,49.4788,18200.0
2006-12-04 09:40:00,96.21,96.4,96.13,96.4,5000.0,49.4788,49.5765,49.4377,49.5765,5000.0
2006-12-04 09:45:00,96.49,96.6,96.42,96.51,2300.0,49.6228,49.6794,49.5868,49.6331,2300.0
2006-12-04 09:50:00,96.45,96.77,96.39,96.61,3900.0,49.6022,49.7668,49.5714,49.6845,3900.0
2006-12-04 09:55:00,96.73,96.75,96.61,96.66,4300.0,49.7462,49.7565,49.6845,49.7102,4300.0
2006-12-04 10:00:00,96.6,97.0,96.44,96.99,5800.0,49.6794,49.8851,49.5971,49.8799,5800.0
2006-12-04 10:05:00,96.97,97.0,96.69,96.8,5200.0,49.8697,49.8851,49.7257,49.7822,5200.0
2006-12-04 10:10:00,96.83,96.83,96.65,96.82,2000.0,49.7977,49.7977,49.7051,49.7925,2000.0
2006-12-04 10:15:00,96.74,96.76,96.68,96.76,1800.0,49.7514,49.7617,49.7205,49.7617,1800.0
2006-12-04 10:20:00,96.76,97.02,96.74,96.78,3900.0,49.7617,49.8954,49.7514,49.7719,3900.0
2006-12-04 10:25:00,96.78,97.11,96.76,96.91,7500.0,49.7719,49.9417,49.7617,49.8388,7500.0
2006-12-04 10:30:00,96.92,96.93,96.72,96.82,2800.0,49.8439,49.8491,49.7411,49.7925,2800.0
2006-12-04 10:35:00,96.72,96.99,96.72,96.9,2200.0,49.7411,49.8799,49.7411,49.8337,2200.0
2006-12-04 10:40:00,96.9,96.92,96.76,96.85,3000.0,49.8337,49.8439,49.7617,49.8079,3000.0
2006-12-04 10:45:00,96.81,97.2,96.81,96.93,16600.0,49.7874,49.9879,49.7874,49.8491,16600.0
2006-12-04 10:50:00,96.92,97.02,96.75,96.94,5200.0,49.8439,49.8954,49.7565,49.8542,5200.0
2006-12-04 10:55:00,96.96,97.19,96.96,97.07,6200.0,49.8645,49.9828,49.8645,49.9211,6200.0
2006-12-04 11:00:00,97.07,97.41,97.07,97.13,13600.0,49.9211,50.0959,49.9211,49.9519,13600.0
2006-12-04 11:05:00,97.1,97.65,97.1,97.55,12600.0,49.9365,50.2194,49.9365,50.1679,12600.0
2006-12-04 11:10:00,97.53,97.79,97.53,97.69,7900.0,50.1576,50.2914,50.1576,50.2399,7900.0
2006-12-04 11:15:00,97.69,97.78,97.58,97.58,5900.0,50.2399,50.2862,50.1834,50.1834,5900.0
2006-12-04 11:20:00,97.58,97.69,97.4,97.45,7200.0,50.1834,50.2399,50.0908,50.1165,7200.0
2006-12-04 11:25:00,97.42,97.54,97.41,97.44,3500.0,50.1011,50.1628,50.0959,50.1114,3500.0
2006-12-04 11:30:00,97.45,97.51,97.42,97.48,3600.0,50.1165,50.1474,50.1011,50.1319,3600.0
2006-12-04 11:35:00,97.44,97.6,97.33,97.59,5500.0,50.1114,50.1936,50.0548,50.1885,5500.0
2006-12-04 11:40:00,97.58,97.61,97.35,97.35,6500.0,50.1834,50.1988,50.0651,50.0651,6500.0
2006-12-04 11:45:00,97.36,97.38,97.25,97.28,3200.0,50.0702,50.0805,50.0137,50.0291,3200.0
2006-12-04 11:50:00,97.28,97.33,97.18,97.28,6600.0,50.0291,50.0548,49.9777,50.0291,6600.0
2006-12-04 11:55:00,97.28,97.55,97.28,97.4,10500.0,50.0291,50.1679,50.0291,50.0908,10500.0
2006-12-04 12:00:00,97.4,97.4,97.22,97.22,7100.0,50.0908,50.0908,49.9982,49.9982,7100.0
2006-12-04 12:05:00,97.24,97.25,97.19,97.24,1400.0,50.0085,50.0137,49.9828,50.0085,1400.0
2006-12-04 12:10:00,97.25,97.32,97.23,97.27,3100.0,50.0137,50.0496,50.0034,50.0239,3100.0
2006-12-04 12:15:00,97.26,97.32,97.23,97.31,4600.0,50.0188,50.0496,50.0034,50.0445,4600.0
2006-12-04 12:20:00,97.3,97.39,97.13,97.19,11700.0,50.0394,50.0856,49.9519,49.9828,11700.0
2006-12-04 12:25:00,97.19,97.4,97.19,97.27,7300.0,49.9828,50.0908,49.9828,50.0239,7300.0
2006-12-04 12:30:00,97.2,97.5,97.2,97.33,6300.0,49.9879,50.1422,49.9879,50.0548,6300.0
2006-12-04 12:35:00,97.34,97.45,97.31,97.37,6300.0,50.0599,50.1165,50.0445,50.0754,6300.0
2006-12-04 12:40:00,97.38,97.62,97.38,97.54,5900.0,50.0805,50.2039,50.0805,50.1628,5900.0
2006-12-04 12:45:00,97.53,97.53,97.35,97.41,6500.0,50.1576,50.1576,50.0651,50.0959,6500.0
2006-12-04 12:50:00,97.38,97.43,97.27,97.33,7800.0,50.0805,50.1062,50.0239,50.0548,7800.0
2006-12-04 12:55:00,97.32,97.39,97.31,97.32,5400.0,50.0496,50.0856,50.0445,50.0496,5400.0
2006-12-04 13:00:00,97.31,97.48,97.31,97.48,3200.0,50.0445,50.1319,50.0445,50.1319,3200.0
2006-12-04 13:05:00,97.48,97.56,97.47,97.56,2900.0,50.1319,50.1731,50.1268,50.1731,2900.0
2006-12-04 13:10:00,97.56,97.56,97.52,97.52,1800.0,50.1731,50.1731,50.1525,50.1525,1800.0
2006-12-04 13:15:00,97.51,97.55,97.51,97.52,900.0,50.1474,50.1679,50.1474,50.1525,900.0
2006-12-04 13:20:00,97.52,97.6,97.45,97.54,6400.0,50.1525,50.1936,50.1165,50.1628,6400.0
2006-12-04 13:25:00,97.54,97.56,97.53,97.55,2200.0,50.1628,50.1731,50.1576,50.1679,2200.0
2006-12-04 13:30:00,97.58,97.58,97.56,97.56,1000.0,50.1834,50.1834,50.1731,50.1731,1000.0
2006-12-04 13:35:00,97.54,97.67,97.54,97.62,3500.0,50.1628,50.2296,50.1628,50.2039,3500.0
2006-12-04 13:40:00,97.66,97.82,97.64,97.77,6800.0,50.2245,50.3068,50.2142,50.2811,6800.0
2006-12-04 13:45:00,97.77,97.89,97.72,97.8,5800.0,50.2811,50.3428,50.2554,50.2965,5800.0
2006-12-04 13:50:00,97.84,98.0,97.8,97.91,9400.0,50.3171,50.3994,50.2965,50.3531,9400.0
2006-12-04 13:55:00,97.97,97.97,97.85,97.91,2400.0,50.3839,50.3839,50.3222,50.3531,2400.0
2006-12-04 14:00:00,97.9,97.91,97.76,97.76,5500.0,50.3479,50.3531,50.2759,50.2759,5500.0
2006-12-04 14:05:00,97.79,97.85,97.69,97.85,2400.0,50.2914,50.3222,50.2399,50.3222,2400.0
2006-12-04 14:10:00,97.88,97.88,97.79,97.79,2800.0,50.3376,50.3376,50.2914,50.2914,2800.0
2006-12-04 14:15:00,97.81,97.83,97.76,97.77,2200.0,50.3016,50.3119,50.2759,50.2811,2200.0
2006-12-04 14:20:00,97.77,97.77,97.6,97.64,3500.0,50.2811,50.2811,50.1936,50.2142,3500.0
2006-12-04 14:25:00,97.65,97.7,97.59,97.64,4600.0,50.2194,50.2451,50.1885,50.2142,4600.0
2006-12-04 14:30:00,97.62,97.75,97.62,97.69,6100.0,50.2039,50.2708,50.2039,50.2399,6100.0
2006-12-04 14:35:00,97.68,97.68,97.6,97.68,4700.0,50.2348,50.2348,50.1936,50.2348,4700.0
2006-12-04 14:40:00,97.68,97.7,97.58,97.65,7100.0,50.2348,50.2451,50.1834,50.2194,7100.0
2006-12-04 14:45:00,97.68,97.72,97.64,97.64,5800.0,50.2348,50.2554,50.2142,50.2142,5800.0
2006-12-04 14:50:00,97.64,97.79,97.6,97.65,9600.0,50.2142,50.2914,50.1936,50.2194,9600.0
2006-12-04 14:55:00,97.68,97.85,97.66,97.85,7600.0,50.2348,50.3222,50.2245,50.3222,7600.0
2006-12-04 15:00:00,97.86,97.86,97.73,97.73,5700.0,50.3274,50.3274,50.2605,50.2605,5700.0
2006-12-04 15:05:00,97.73,97.83,97.72,97.73,5800.0,50.2605,50.3119,50.2554,50.2605,5800.0
2006-12-04 15:10:00,97.74,97.86,97.74,97.85,9600.0,50.2656,50.3274,50.2656,50.3222,9600.0
2006-12-04 15:15:00,97.82,97.88,97.78,97.84,10600.0,50.3068,50.3376,50.2862,50.3171,10600.0
2006-12-04 15:20:00,97.82,97.83,97.73,97.82,5700.0,50.3068,50.3119,50.2605,50.3068,5700.0
2006-12-04 15:25:00,97.81,97.83,97.72,97.77,6800.0,50.3016,50.3119,50.2554,50.2811,6800.0
2006-12-04 15:30:00,97.75,97.77,97.52,97.64,13600.0,50.2708,50.2811,50.1525,50.2142,13600.0
2006-12-04 15:35:00,97.64,97.78,97.6,97.72,9800.0,50.2142,50.2862,50.1936,50.2554,9800.0
2006-12-04 15:40:00,97.7,97.82,97.65,97.82,22200.0,50.2451,50.3068,50.2194,50.3068,22200.0
2006-12-04 15:45:00,97.78,97.79,97.67,97.69,6300.0,50.2862,50.2914,50.2296,50.2399,6300.0
2006-12-04 15:50:00,97.68,97.74,97.67,97.67,5400.0,50.2348,50.2656,50.2296,50.2296,5400.0
2006-12-04 15:55:00,97.66,97.69,97.51,97.69,16800.0,50.2245,50.2399,50.1474,50.2399,16800.0
2006-12-05 09:30:00,97.48,97.64,97.48,97.6,7900.0,50.1319,50.2142,50.1319,50.1936,7900.0
2006-12-05 09:35:00,97.61,97.61,97.2,97.2,7000.0,50.1988,50.1988,49.9879,49.9879,7000.0
2006-12-05 09:40:00,97.23,97.23,97.03,97.08,8400.0,50.0034,50.0034,49.9005,49.9262,8400.0
2006-12-05 09:45:00,97.09,97.1,96.85,96.88,9000.0,49.9314,49.9365,49.8079,49.8234,9000.0
2006-12-05 09:50:00,96.88,97.04,96.8,97.04,8100.0,49.8234,49.9057,49.7822,49.9057,8100.0
2006-12-05 09:55:00,97.04,97.22,97.02,97.15,8400.0,49.9057,49.9982,49.8954,49.9622,8400.0
2006-12-05 10:00:00,97.15,97.39,97.05,97.14,18400.0,49.9622,50.0856,49.9108,49.9571,18400.0
2006-12-05 10:05:00,97.18,97.32,97.04,97.24,9500.0,49.9777,50.0496,49.9057,50.0085,9500.0
2006-12-05 10:10:00,97.22,97.4,97.19,97.4,14300.0,49.9982,50.0908,49.9828,50.0908,14300.0
2006-12-05 10:15:00,97.34,97.44,97.34,97.42,14200.0,50.0599,50.1114,50.0599,50.1011,14200.0
2006-12-05 10:20:00,97.37,97.42,97.3,97.35,14100.0,50.0754,50.1011,50.0394,50.0651,14100.0
2006-12-05 10:25:00,97.35,97.39,97.28,97.32,9200.0,50.0651,50.0856,50.0291,50.0496,9200.0
2006-12-05 10:30:00,97.36,97.36,97.25,97.35,10800.0,50.0702,50.0702,50.0137,50.0651,10800.0
2006-12-05 10:35:00,97.35,97.48,97.32,97.46,15800.0,50.0651,50.1319,50.0496,50.1216,15800.0
2006-12-05 10:40:00,97.46,97.5,97.36,97.4,16900.0,50.1216,50.1422,50.0702,50.0908,16900.0
2006-12-05 10:45:00,97.4,97.43,97.36,97.42,9500.0,50.0908,50.1062,50.0702,50.1011,9500.0
2006-12-05 10:50:00,97.41,97.42,97.37,97.41,18300.0,50.0959,50.1011,50.0754,50.0959,18300.0
2006-12-05 10:55:00,97.42,97.42,97.38,97.4,11400.0,50.1011,50.1011,50.0805,50.0908,11400.0
2006-12-05 11:00:00,97.42,97.43,97.32,97.37,13700.0,50.1011,50.1062,50.0496,50.0754,13700.0
2006-12-05 11:05:00,97.36,97.36,97.16,97.16,23000.0,50.0702,50.0702,49.9674,49.9674,23000.0
2006-12-05 11:10:00,97.15,97.19,97.09,97.19,7900.0,49.9622,49.9828,49.9314,49.9828,7900.0
2006-12-05 11:15:00,97.19,97.31,97.19,97.29,10400.0,49.9828,50.0445,49.9828,50.0342,10400.0
2006-12-05 11:20:00,97.29,97.3,97.23,97.24,9600.0,50.0342,50.0394,50.0034,50.0085,9600.0
2006-12-05 11:25:00,97.24,97.26,97.23,97.23,12600.0,50.0085,50.0188,50.0034,50.0034,12600.0
2006-12-05 11:30:00,97.23,97.28,97.2,97.2,13300.0,50.0034,50.0291,49.9879,49.9879,13300.0
2006-12-05 11:35:00,97.22,97.36,97.22,97.36,4200.0,49.9982,50.0702,49.9982,50.0702,4200.0
2006-12-05 11:40:00,97.36,97.57,97.36,97.48,10800.0,50.0702,50.1782,50.0702,50.1319,10800.0
2006-12-05 11:45:00,97.45,97.6,97.43,97.46,8400.0,50.1165,50.1936,50.1062,50.1216,8400.0
2006-12-05 11:50:00,97.44,97.45,97.39,97.4,5100.0,50.1114,50.1165,50.0856,50.0908,5100.0
2006-12-05 11:55:00,97.39,97.52,97.39,97.48,9000.0,50.0856,50.1525,50.0856,50.1319,9000.0
2006-12-05 12:00:00,97.46,97.51,97.41,97.48,7100.0,50.1216,50.1474,50.0959,50.1319,7100.0
2006-12-05 12:05:00,97.43,97.48,97.4,97.47,8400.0,50.1062,50.1319,50.0908,50.1268,8400.0
2006-12-05 12:10:00,97.45,97.55,97.45,97.54,4400.0,50.1165,50.1679,50.1165,50.1628,4400.0
2006-12-05 12:15:00,97.58,97.63,97.55,97.62,10900.0,50.1834,50.2091,50.1679,50.2039,10900.0
2006-12-05 12:20:00,97.58,97.58,97.47,97.47,2300.0,50.1834,50.1834,50.1268,50.1268,2300.0
2006-12-05 12:25:00,97.43,97.45,97.38,97.44,4000.0,50.1062,50.1165,50.0805,50.1114,4000.0
2006-12-05 12:30:00,97.44,97.61,97.42,97.61,5800.0,50.1114,50.1988,50.1011,50.1988,5800.0
2006-12-05 12:35:00,97.57,97.57,97.45,97.47,2800.0,50.1782,50.1782,50.1165,50.1268,2800.0
2006-12-05 12:40:00,97.47,97.48,97.39,97.4,10800.0,50.1268,50.1319,50.0856,50.0908,10800.0
2006-12-05 12:45:00,97.41,97.41,97.2,97.22,26900.0,50.0959,50.0959,49.9879,49.9982,26900.0
2006-12-05 12:50:00,97.21,97.28,97.2,97.25,13100.0,49.9931,50.0291,49.9879,50.0137,13100.0
2006-12-05 12:55:00,97.21,97.22,97.15,97.2,5500.0,49.9931,49.9982,49.9622,49.9879,5500.0
2006-12-05 13:00:00,97.23,97.25,97.2,97.21,7800.0,50.0034,50.0137,49.9879,49.9931,7800.0
2006-12-05 13:05:00,97.22,97.24,97.12,97.23,7600.0,49.9982,50.0085,49.9468,50.0034,7600.0
2006-12-05 13:10:00,97.24,97.24,97.13,97.13,6200.0,50.0085,50.0085,49.9519,49.9519,6200.0
2006-12-05 13:15:00,97.12,97.14,97.06,97.1,6100.0,49.9468,49.9571,49.9159,49.9365,6100.0
2006-12-05 13:20:00,97.13,97.13,97.02,97.02,4000.0,49.9519,49.9519,49.8954,49.8954,4000.0
2006-12-05 13:25:00,96.96,96.98,96.89,96.97,5200.0,49.8645,49.8748,49.8285,49.8697,5200.0
2006-12-05 13:30:00,96.97,97.06,96.97,97.06,5600.0,49.8697,49.9159,49.8697,49.9159,5600.0
2006-12-05 13:35:00,97.04,97.07,97.03,97.06,15000.0,49.9057,49.9211,49.9005,49.9159,15000.0
2006-12-05 13:40:00,97.07,97.13,97.04,97.09,5200.0,49.9211,49.9519,49.9057,49.9314,5200.0
2006-12-05 13:45:00,97.05,97.07,96.97,97.05,5000.0,49.9108,49.9211,49.8697,49.9108,5000.0
2006-12-05 13:50:00,97.06,97.06,96.96,96.96,4800.0,49.9159,49.9159,49.8645,49.8645,4800.0
2006-12-05 13:55:00,97.03,97.06,96.95,97.0,6900.0,49.9005,49.9159,49.8594,49.8851,6900.0
2006-12-05 14:00:00,96.96,96.99,96.93,96.97,4300.0,49.8645,49.8799,49.8491,49.8697,4300.0
2006-12-05 14:05:00,96.96,96.98,96.9,96.9,7100.0,49.8645,49.8748,49.8337,49.8337,7100.0
2006-12-05 14:10:00,96.91,96.98,96.91,96.97,7100.0,49.8388,49.8748,49.8388,49.8697,7100.0
2006-12-05 14:15:00,96.98,96.98,96.9,96.9,5200.0,49.8748,49.8748,49.8337,49.8337,5200.0
2006-12-05 14:20:00,96.89,96.97,96.84,96.84,12600.0,49.8285,49.8697,49.8028,49.8028,12600.0
2006-12-05 14:25:00,96.82,96.9,96.78,96.83,5600.0,49.7925,49.8337,49.7719,49.7977,5600.0
2006-12-05 14:30:00,96.85,96.94,96.85,96.94,3900.0,49.8079,49.8542,49.8079,49.8542,3900.0
2006-12-05 14:35:00,96.9,96.91,96.73,96.86,11700.0,49.8337,49.8388,49.7462,49.8131,11700.0
2006-12-05 14:40:00,96.85,96.95,96.81,96.91,5000.0,49.8079,49.8594,49.7874,49.8388,5000.0
2006-12-05 14:45:00,96.94,96.95,96.71,96.71,5500.0,49.8542,49.8594,49.7359,49.7359,5500.0
2006-12-05 14:50:00,96.73,96.95,96.73,96.95,7500.0,49.7462,49.8594,49.7462,49.8594,7500.0
2006-12-05 14:55:00,96.92,96.92,96.77,96.81,6200.0,49.8439,49.8439,49.7668,49.7874,6200.0
2006-12-05 15:00:00,96.79,96.83,96.75,96.75,5600.0,49.7771,49.7977,49.7565,49.7565,5600.0
2006-12-05 15:05:00,96.75,96.77,96.6,96.72,9900.0,49.7565,49.7668,49.6794,49.7411,9900.0
2006-12-05 15:10:00,96.7,96.91,96.69,96.78,6400.0,49.7308,49.8388,49.7257,49.7719,6400.0
2006-12-05 15:15:00,96.79,96.83,96.66,96.66,11600.0,49.7771,49.7977,49.7102,49.7102,11600.0
2006-12-05 15:20:00,96.71,96.77,96.66,96.75,8200.0,49.7359,49.7668,49.7102,49.7565,8200.0
2006-12-05 15:25:00,96.75,96.75,96.7,96.71,7600.0,49.7565,49.7565,49.7308,49.7359,7600.0
2006-12-05 15:30:00,96.71,96.74,96.6,96.6,21100.0,49.7359,49.7514,49.6794,49.6794,21100.0
2006-12-05 15:35:00,96.61,96.79,96.6,96.77,11600.0,49.6845,49.7771,49.6794,49.7668,11600.0
2006-12-05 15:40:00,96.75,96.75,96.6,96.64,8900.0,49.7565,49.7565,49.6794,49.6999,8900.0
2006-12-05 15:45:00,96.61,96.61,96.55,96.59,12100.0,49.6845,49.6845,49.6537,49.6742,12100.0
2006-12-05 15:50:00,96.55,96.6,96.55,96.58,22600.0,49.6537,49.6794,49.6537,49.6691,22600.0
2006-12-05 15:55:00,96.59,96.59,96.38,96.41,27400.0,49.6742,49.6742,49.5662,49.5817,27400.0
2006-12-06 09:35:00,95.95,96.55,95.9,96.41,10900.0,49.3451,49.6537,49.3194,49.5817,10900.0
2006-12-06 09:40:00,96.54,96.55,96.29,96.32,6100.0,49.6485,49.6537,49.5199,49.5354,6100.0
2006-12-06 09:45:00,96.32,96.4,95.6,95.6,18500.0,49.5354,49.5765,49.1651,49.1651,18500.0
2006-12-06 09:50:00,95.6,95.61,95.0,95.16,15500.0,49.1651,49.1702,48.8565,48.9388,15500.0
2006-12-06 09:55:00,95.0,95.29,94.75,95.21,19700.0,48.8565,49.0057,48.728,48.9645,19700.0
2006-12-06 10:00:00,95.15,95.16,94.74,95.06,9600.0,48.9337,48.9388,48.7228,48.8874,9600.0
2006-12-06 10:05:00,94.98,95.11,94.83,94.85,8800.0,48.8462,48.9131,48.7691,48.7794,8800.0
2006-12-06 10:10:00,94.91,94.97,94.61,94.9,11700.0,48.8102,48.8411,48.656,48.8051,11700.0
2006-12-06 10:15:00,94.89,95.04,94.76,94.96,7200.0,48.8,48.8771,48.7331,48.836,7200.0
2006-12-06 10:20:00,94.94,95.36,94.94,95.18,12900.0,48.8257,49.0417,48.8257,48.9491,12900.0
2006-12-06 10:25:00,95.18,95.31,95.09,95.12,5600.0,48.9491,49.0159,48.9028,48.9182,5600.0
2006-12-06 10:30:00,95.13,95.13,94.81,94.83,10700.0,48.9234,48.9234,48.7588,48.7691,10700.0
2006-12-06 10:35:00,94.84,94.86,94.65,94.67,13700.0,48.7742,48.7845,48.6765,48.6868,13700.0
2006-12-06 10:40:00,94.67,94.98,94.64,94.98,5200.0,48.6868,48.8462,48.6714,48.8462,5200.0
2006-12-06 10:45:00,94.99,95.0,94.86,94.89,7500.0,48.8514,48.8565,48.7845,48.8,7500.0
2006-12-06 10:50:00,94.89,95.0,94.89,95.0,6400.0,48.8,48.8565,48.8,48.8565,6400.0
2006-12-06 10:55:00,94.99,95.18,94.98,95.18,9200.0,48.8514,48.9491,48.8462,48.9491,9200.0
2006-12-06 11:00:00,95.18,95.33,95.18,95.29,8100.0,48.9491,49.0262,48.9491,49.0057,8100.0
2006-12-06 11:05:00,95.29,95.43,95.2,95.37,6100.0,49.0057,49.0777,48.9594,49.0468,6100.0
2006-12-06 11:10:00,95.37,95.4,95.3,95.37,4300.0,49.0468,49.0622,49.0108,49.0468,4300.0
2006-12-06 11:15:00,95.38,95.41,95.31,95.38,5000.0,49.0519,49.0674,49.0159,49.0519,5000.0
2006-12-06 11:20:00,95.39,95.55,95.37,95.52,7400.0,49.0571,49.1394,49.0468,49.1239,7400.0
2006-12-06 11:25:00,95.51,95.67,95.42,95.55,12900.0,49.1188,49.2011,49.0725,49.1394,12900.0
2006-12-06 11:30:00,95.58,95.7,95.49,95.65,5900.0,49.1548,49.2165,49.1085,49.1908,5900.0
2006-12-06 11:35:00,95.63,95.64,95.6,95.61,3800.0,49.1805,49.1857,49.1651,49.1702,3800.0
2006-12-06 11:40:00,95.62,95.63,95.56,95.61,6700.0,49.1754,49.1805,49.1445,49.1702,6700.0
2006-12-06 11:45:00,95.62,95.74,95.62,95.7,2600.0,49.1754,49.2371,49.1754,49.2165,2600.0
2006-12-06 11:50:00,95.71,95.76,95.7,95.76,3700.0,49.2217,49.2474,49.2165,49.2474,3700.0
2006-12-06 11:55:00,95.76,95.83,95.76,95.8,4400.0,49.2474,49.2834,49.2474,49.2679,4400.0
2006-12-06 12:00:00,95.79,95.82,95.79,95.82,700.0,49.2628,49.2782,49.2628,49.2782,700.0
2006-12-06 12:05:00,95.8,95.9,95.8,95.84,2300.0,49.2679,49.3194,49.2679,49.2885,2300.0
2006-12-06 12:10:00,95.84,95.84,95.68,95.76,3000.0,49.2885,49.2885,49.2062,49.2474,3000.0
2006-12-06 12:15:00,95.83,95.93,95.83,95.92,2200.0,49.2834,49.3348,49.2834,49.3297,2200.0
2006-12-06 12:20:00,95.93,95.97,95.83,95.97,3000.0,49.3348,49.3554,49.2834,49.3554,3000.0
2006-12-06 12:25:00,95.98,96.01,95.96,96.01,2000.0,49.3605,49.3759,49.3502,49.3759,2000.0
2006-12-06 12:30:00,96.03,96.07,95.9,95.9,4200.0,49.3862,49.4068,49.3194,49.3194,4200.0
2006-12-06 12:35:00,95.92,96.11,95.92,96.11,3800.0,49.3297,49.4274,49.3297,49.4274,3800.0
2006-12-06 12:40:00,96.12,96.18,95.94,95.97,5200.0,49.4325,49.4634,49.3399,49.3554,5200.0
2006-12-06 12:45:00,96.01,96.01,95.96,95.98,2400.0,49.3759,49.3759,49.3502,49.3605,2400.0
2006-12-06 12:50:00,95.93,96.04,95.9,96.02,11100.0,49.3348,49.3914,49.3194,49.3811,11100.0
2006-12-06 12:55:00,96.02,96.15,96.02,96.15,3000.0,49.3811,49.4479,49.3811,49.4479,3000.0
2006-12-06 13:00:00,96.16,96.16,96.11,96.14,2300.0,49.4531,49.4531,49.4274,49.4428,2300.0
2006-12-06 13:05:00,96.13,96.13,96.0,96.03,3300.0,49.4377,49.4377,49.3708,49.3862,3300.0
2006-12-06 13:10:00,96.04,96.06,96.01,96.06,2800.0,49.3914,49.4017,49.3759,49.4017,2800.0
2006-12-06 13:15:00,96.01,96.05,96.0,96.0,700.0,49.3759,49.3965,49.3708,49.3708,700.0
2006-12-06 13:20:00,96.01,96.13,96.01,96.13,4100.0,49.3759,49.4377,49.3759,49.4377,4100.0
2006-12-06 13:25:00,96.1,96.15,96.08,96.08,2900.0,49.4222,49.4479,49.4119,49.4119,2900.0
2006-12-06 13:30:00,96.11,96.21,96.11,96.21,2700.0,49.4274,49.4788,49.4274,49.4788,2700.0
2006-12-06 13:35:00,96.25,96.25,96.07,96.07,2500.0,49.4994,49.4994,49.4068,49.4068,2500.0
2006-12-06 13:40:00,96.07,96.07,95.96,96.02,5200.0,49.4068,49.4068,49.3502,49.3811,5200.0
2006-12-06 13:45:00,96.04,96.07,96.01,96.05,700.0,49.3914,49.4068,49.3759,49.3965,700.0
2006-12-06 13:50:00,96.04,96.2,96.04,96.19,4000.0,49.3914,49.4737,49.3914,49.4685,4000.0
2006-12-06 13:55:00,96.18,96.27,96.18,96.24,2200.0,49.4634,49.5097,49.4634,49.4942,2200.0
2006-12-06 14:00:00,96.27,96.34,96.22,96.22,2800.0,49.5097,49.5457,49.4839,49.4839,2800.0
2006-12-06 14:05:00,96.22,96.22,96.1,96.13,4000.0,49.4839,49.4839,49.4222,49.4377,4000.0
2006-12-06 14:10:00,96.08,96.08,96.01,96.03,3100.0,49.4119,49.4119,49.3759,49.3862,3100.0
2006-12-06 14:15:00,96.02,96.03,95.82,95.99,14300.0,49.3811,49.3862,49.2782,49.3657,14300.0
2006-12-06 14:20:00,95.99,96.06,95.94,96.06,5500.0,49.3657,49.4017,49.3399,49.4017,5500.0
2006-12-06 14:25:00,96.11,96.19,96.0,96.0,3600.0,49.4274,49.4685,49.3708,49.3708,3600.0
2006-12-06 14:30:00,95.99,96.02,95.94,95.95,2400.0,49.3657,49.3811,49.3399,49.3451,2400.0
2006-12-06 14:35:00,95.95,95.95,95.79,95.85,10100.0,49.3451,49.3451,49.2628,49.2937,10100.0
2006-12-06 14:40:00,95.86,95.93,95.85,95.93,3200.0,49.2988,49.3348,49.2937,49.3348,3200.0
2006-12-06 14:45:00,95.91,95.97,95.9,95.92,5400.0,49.3245,49.3554,49.3194,49.3297,5400.0
2006-12-06 14:50:00,95.87,95.9,95.83,95.9,5000.0,49.3039,49.3194,49.2834,49.3194,5000.0
2006-12-06 14:55:00,95.9,95.9,95.86,95.88,2100.0,49.3194,49.3194,49.2988,49.3091,2100.0
2006-12-06 15:00:00,95.85,95.85,95.63,95.65,9000.0,49.2937,49.2937,49.1805,49.1908,9000.0
2006-12-06 15:05:00,95.64,95.65,95.51,95.55,6900.0,49.1857,49.1908,49.1188,49.1394,6900.0
2006-12-06 15:10:00,95.55,95.61,95.54,95.57,9500.0,49.1394,49.1702,49.1342,49.1497,9500.0
2006-12-06 15:15:00,95.57,95.65,95.57,95.59,5300.0,49.1497,49.1908,49.1497,49.1599,5300.0
2006-12-06 15:20:00,95.59,95.59,95.45,95.5,6400.0,49.1599,49.1599,49.0879,49.1137,6400.0
2006-12-06 15:25:00,95.54,95.68,95.51,95.68,9200.0,49.1342,49.2062,49.1188,49.2062,9200.0
2006-12-06 15:30:00,95.63,95.69,95.51,95.57,7600.0,49.1805,49.2114,49.1188,49.1497,7600.0
2006-12-06 15:35:00,95.57,95.7,95.57,95.62,3300.0,49.1497,49.2165,49.1497,49.1754,3300.0
2006-12-06 15:40:00,95.62,95.76,95.59,95.62,15200.0,49.1754,49.2474,49.1599,49.1754,15200.0
2006-12-06 15:45:00,95.62,95.62,95.45,95.53,6600.0,49.1754,49.1754,49.0879,49.1291,6600.0
2006-12-06 15:50:00,95.52,95.62,95.48,95.6,13600.0,49.1239,49.1754,49.1034,49.1651,13600.0
2006-12-06 15:55:00,95.57,95.6,95.49,95.54,14900.0,49.1497,49.1651,49.1085,49.1342,14900.0
2006-12-07 09:30:00,95.65,95.69,95.55,95.6,8700.0,49.1908,49.2114,49.1394,49.1651,8700.0
2006-12-07 09:35:00,95.6,95.8,95.58,95.68,4500.0,49.1651,49.2679,49.1548,49.2062,4500.0
2006-12-07 09:40:00,95.68,95.75,95.51,95.75,1900.0,49.2062,49.2422,49.1188,49.2422,1900.0
2006-12-07 09:45:00,95.75,95.77,95.61,95.61,3500.0,49.2422,49.2525,49.1702,49.1702,3500.0
2006-12-07 09:50:00,95.51,95.66,95.33,95.36,9400.0,49.1188,49.1959,49.0262,49.0417,9400.0
2006-12-07 09:55:00,95.37,95.4,95.3,95.31,4600.0,49.0468,49.0622,49.0108,49.0159,4600.0
2006-12-07 10:00:00,95.31,95.34,95.13,95.22,7400.0,49.0159,49.0314,48.9234,48.9697,7400.0
2006-12-07 10:05:00,95.23,95.37,95.18,95.32,5800.0,48.9748,49.0468,48.9491,49.0211,5800.0
2006-12-07 10:10:00,95.28,95.28,95.14,95.16,6800.0,49.0005,49.0005,48.9285,48.9388,6800.0
2006-12-07 10:15:00,95.15,95.16,94.85,94.88,12400.0,48.9337,48.9388,48.7794,48.7948,12400.0
2006-12-07 10:20:00,94.85,94.86,94.77,94.79,7300.0,48.7794,48.7845,48.7382,48.7485,7300.0
2006-12-07 10:25:00,94.79,95.03,94.76,94.82,8300.0,48.7485,48.872,48.7331,48.764,8300.0
2006-12-07 10:30:00,94.81,94.81,94.43,94.71,9000.0,48.7588,48.7588,48.5634,48.7074,9000.0
2006-12-07 10:35:00,94.75,94.94,94.75,94.94,3400.0,48.728,48.8257,48.728,48.8257,3400.0
2006-12-07 10:40:00,94.95,95.0,94.69,94.69,5800.0,48.8308,48.8565,48.6971,48.6971,5800.0
2006-12-07 10:45:00,94.68,94.96,94.67,94.96,5500.0,48.692,48.836,48.6868,48.836,5500.0
2006-12-07 10:50:00,94.95,95.05,94.89,94.92,4300.0,48.8308,48.8822,48.8,48.8154,4300.0
2006-12-07 10:55:00,94.94,94.97,94.91,94.95,3400.0,48.8257,48.8411,48.8102,48.8308,3400.0
2006-12-07 11:00:00,94.98,94.98,94.92,94.92,2100.0,48.8462,48.8462,48.8154,48.8154,2100.0
2006-12-07 11:05:00,94.94,94.99,94.9,94.95,3700.0,48.8257,48.8514,48.8051,48.8308,3700.0
2006-12-07 11:10:00,94.9,94.9,94.78,94.89,4500.0,48.8051,48.8051,48.7434,48.8,4500.0
2006-12-07 11:15:00,94.92,94.96,94.89,94.95,5300.0,48.8154,48.836,48.8,48.8308,5300.0
2006-12-07 11:20:00,94.95,94.95,94.79,94.92,4600.0,48.8308,48.8308,48.7485,48.8154,4600.0
2006-12-07 11:25:00,94.91,95.05,94.89,95.05,4300.0,48.8102,48.8822,48.8,48.8822,4300.0
2006-12-07 11:30:00,95.05,95.13,95.04,95.05,5500.0,48.8822,48.9234,48.8771,48.8822,5500.0
2006-12-07 11:35:00,95.05,95.1,95.03,95.03,3300.0,48.8822,48.9079,48.872,48.872,3300.0
2006-12-07 11:40:00,95.01,95.07,95.01,95.04,2300.0,48.8617,48.8925,48.8617,48.8771,2300.0
2006-12-07 11:45:00,95.03,95.07,94.99,95.07,2200.0,48.872,48.8925,48.8514,48.8925,2200.0
2006-12-07 11:50:00,95.07,95.07,95.03,95.03,3100.0,48.8925,48.8925,48.872,48.872,3100.0
2006-12-07 11:55:00,95.02,95.05,94.99,94.99,3400.0,48.8668,48.8822,48.8514,48.8514,3400.0
2006-12-07 12:00:00,94.97,95.0,94.87,94.96,4800.0,48.8411,48.8565,48.7897,48.836,4800.0
2006-12-07 12:05:00,94.93,94.94,94.89,94.91,2300.0,48.8205,48.8257,48.8,48.8102,2300.0
2006-12-07 12:10:00,94.91,94.97,94.91,94.96,3100.0,48.8102,48.8411,48.8102,48.836,3100.0
2006-12-07 12:15:00,94.96,95.06,94.96,95.02,10900.0,48.836,48.8874,48.836,48.8668,10900.0
2006-12-07 12:20:00,95.05,95.1,94.99,95.09,9000.0,48.8822,48.9079,48.8514,48.9028,9000.0
2006-12-07 12:25:00,95.11,95.12,94.97,95.06,5600.0,48.9131,48.9182,48.8411,48.8874,5600.0
2006-12-07 12:30:00,95.05,95.06,95.02,95.02,3300.0,48.8822,48.8874,48.8668,48.8668,3300.0
2006-12-07 12:35:00,95.02,95.17,95.02,95.08,7100.0,48.8668,48.9439,48.8668,48.8977,7100.0
2006-12-07 12:40:00,95.12,95.15,95.09,95.15,3200.0,48.9182,48.9337,48.9028,48.9337,3200.0
2006-12-07 12:45:00,95.15,95.19,95.1,95.1,3800.0,48.9337,48.9542,48.9079,48.9079,3800.0
2006-12-07 12:50:00,95.1,95.2,95.1,95.17,3300.0,48.9079,48.9594,48.9079,48.9439,3300.0
2006-12-07 12:55:00,95.22,95.23,95.14,95.23,3000.0,48.9697,48.9748,48.9285,48.9748,3000.0
2006-12-07 13:00:00,95.23,95.23,95.19,95.23,1400.0,48.9748,48.9748,48.9542,48.9748,1400.0
2006-12-07 13:05:00,95.27,95.42,95.26,95.38,8400.0,48.9954,49.0725,48.9902,49.0519,8400.0
2006-12-07 13:10:00,95.37,95.37,95.36,95.37,2400.0,49.0468,49.0468,49.0417,49.0468,2400.0
2006-12-07 13:15:00,95.35,95.38,95.29,95.32,8400.0,49.0365,49.0519,49.0057,49.0211,8400.0
2006-12-07 13:20:00,95.32,95.36,95.27,95.36,2900.0,49.0211,49.0417,48.9954,49.0417,2900.0
2006-12-07 13:25:00,95.35,95.38,95.31,95.38,5200.0,49.0365,49.0519,49.0159,49.0519,5200.0
2006-12-07 13:30:00,95.4,95.47,95.4,95.45,4700.0,49.0622,49.0982,49.0622,49.0879,4700.0
2006-12-07 13:35:00,95.44,95.48,95.44,95.48,4800.0,49.0828,49.1034,49.0828,49.1034,4800.0
2006-12-07 13:40:00,95.45,95.54,95.41,95.46,8600.0,49.0879,49.1342,49.0674,49.0931,8600.0
2006-12-07 13:45:00,95.46,95.68,95.46,95.65,6500.0,49.0931,49.2062,49.0931,49.1908,6500.0
2006-12-07 13:50:00,95.65,95.65,95.57,95.6,2200.0,49.1908,49.1908,49.1497,49.1651,2200.0
2006-12-07 13:55:00,95.58,95.6,95.45,95.53,6400.0,49.1548,49.1651,49.0879,49.1291,6400.0
2006-12-07 14:00:00,95.57,95.58,95.5,95.52,7600.0,49.1497,49.1548,49.1137,49.1239,7600.0
2006-12-07 14:05:00,95.53,95.65,95.51,95.63,4700.0,49.1291,49.1908,49.1188,49.1805,4700.0
2006-12-07 14:10:00,95.58,95.58,95.38,95.43,8000.0,49.1548,49.1548,49.0519,49.0777,8000.0
2006-12-07 14:15:00,95.43,95.47,95.38,95.45,5600.0,49.0777,49.0982,49.0519,49.0879,5600.0
2006-12-07 14:20:00,95.45,95.45,95.32,95.32,4900.0,49.0879,49.0879,49.0211,49.0211,4900.0
2006-12-07 14:25:00,95.28,95.34,95.14,95.34,6300.0,49.0005,49.0314,48.9285,49.0314,6300.0
2006-12-07 14:30:00,95.32,95.4,95.25,95.35,3100.0,49.0211,49.0622,48.9851,49.0365,3100.0
2006-12-07 14:35:00,95.38,95.48,95.35,95.35,7300.0,49.0519,49.1034,49.0365,49.0365,7300.0
2006-12-07 14:40:00,95.28,95.3,95.15,95.18,6300.0,49.0005,49.0108,48.9337,48.9491,6300.0
2006-12-07 14:45:00,95.2,95.26,95.16,95.19,7300.0,48.9594,48.9902,48.9388,48.9542,7300.0
2006-12-07 14:50:00,95.15,95.2,95.1,95.15,6000.0,48.9337,48.9594,48.9079,48.9337,6000.0
2006-12-07 14:55:00,95.18,95.19,95.1,95.1,7400.0,48.9491,48.9542,48.9079,48.9079,7400.0
2006-12-07 15:00:00,95.1,95.1,94.87,94.92,7300.0,48.9079,48.9079,48.7897,48.8154,7300.0
2006-12-07 15:05:00,94.87,95.08,94.87,94.93,9000.0,48.7897,48.8977,48.7897,48.8205,9000.0
2006-12-07 15:10:00,94.94,94.96,94.69,94.69,11100.0,48.8257,48.836,48.6971,48.6971,11100.0
2006-12-07 15:15:00,94.69,94.7,94.56,94.64,18300.0,48.6971,48.7022,48.6302,48.6714,18300.0
2006-12-07 15:20:00,94.7,94.78,94.57,94.6,11700.0,48.7022,48.7434,48.6354,48.6508,11700.0
2006-12-07 15:25:00,94.56,94.86,94.56,94.76,15200.0,48.6302,48.7845,48.6302,48.7331,15200.0
2006-12-07 15:30:00,94.75,94.84,94.75,94.84,9700.0,48.728,48.7742,48.728,48.7742,9700.0
2006-12-07 15:35:00,94.84,94.86,94.74,94.74,7200.0,48.7742,48.7845,48.7228,48.7228,7200.0
2006-12-07 15:40:00,94.74,94.82,94.68,94.74,8500.0,48.7228,48.764,48.692,48.7228,8500.0
2006-12-07 15:45:00,94.75,94.83,94.71,94.83,9200.0,48.728,48.7691,48.7074,48.7691,9200.0
2006-12-07 15:50:00,94.83,94.88,94.76,94.88,14100.0,48.7691,48.7948,48.7331,48.7948,14100.0
2006-12-07 15:55:00,94.88,94.92,94.8,94.85,13000.0,48.7948,48.8154,48.7537,48.7794,13000.0
2006-12-08 09:30:00,94.8,95.43,94.65,95.43,4700.0,48.7537,49.0777,48.6765,49.0777,4700.0
2006-12-08 09:35:00,95.49,95.49,95.33,95.38,3200.0,49.1085,49.1085,49.0262,49.0519,3200.0
2006-12-08 09:40:00,95.39,95.68,95.36,95.36,2000.0,49.0571,49.2062,49.0417,49.0417,2000.0
2006-12-08 09:45:00,95.26,95.48,95.26,95.47,1400.0,48.9902,49.1034,48.9902,49.0982,1400.0
2006-12-08 09:50:00,95.42,95.42,95.28,95.42,1800.0,49.0725,49.0725,49.0005,49.0725,1800.0
2006-12-08 09:55:00,95.36,95.37,95.14,95.2,2100.0,49.0417,49.0468,48.9285,48.9594,2100.0
2006-12-08 10:00:00,95.15,95.15,94.8,94.8,4100.0,48.9337,48.9337,48.7537,48.7537,4100.0
2006-12-08 10:05:00,94.8,95.02,94.67,94.97,8400.0,48.7537,48.8668,48.6868,48.8411,8400.0
2006-12-08 10:10:00,94.91,95.16,94.73,95.16,3500.0,48.8102,48.9388,48.7177,48.9388,3500.0
2006-12-08 10:15:00,95.2,95.2,94.92,94.94,3200.0,48.9594,48.9594,48.8154,48.8257,3200.0
2006-12-08 10:20:00,94.92,95.03,94.82,94.87,4000.0,48.8154,48.872,48.764,48.7897,4000.0
2006-12-08 10:25:00,94.87,95.03,94.87,94.97,2700.0,48.7897,48.872,48.7897,48.8411,2700.0
2006-12-08 10:30:00,94.9,95.07,94.89,94.97,6100.0,48.8051,48.8925,48.8,48.8411,6100.0
2006-12-08 10:35:00,94.87,94.9,94.84,94.86,3500.0,48.7897,48.8051,48.7742,48.7845,3500.0
2006-12-08 10:40:00,94.84,94.97,94.84,94.93,2800.0,48.7742,48.8411,48.7742,48.8205,2800.0
2006-12-08 10:45:00,94.94,95.03,94.85,95.03,3000.0,48.8257,48.872,48.7794,48.872,3000.0
2006-12-08 10:50:00,95.13,95.25,95.08,95.1,4200.0,48.9234,48.9851,48.8977,48.9079,4200.0
2006-12-08 10:55:00,95.13,95.24,95.13,95.18,4700.0,48.9234,48.9799,48.9234,48.9491,4700.0
2006-12-08 11:00:00,95.23,95.44,95.23,95.42,4400.0,48.9748,49.0828,48.9748,49.0725,4400.0
2006-12-08 11:05:00,95.44,95.46,95.35,95.37,1900.0,49.0828,49.0931,49.0365,49.0468,1900.0
2006-12-08 11:10:00,95.35,95.35,95.27,95.35,1700.0,49.0365,49.0365,48.9954,49.0365,1700.0
2006-12-08 11:15:00,95.39,95.52,95.38,95.51,4800.0,49.0571,49.1239,49.0519,49.1188,4800.0
2006-12-08 11:20:00,95.48,95.51,95.38,95.38,1900.0,49.1034,49.1188,49.0519,49.0519,1900.0
2006-12-08 11:25:00,95.41,95.41,95.36,95.37,1900.0,49.0674,49.0674,49.0417,49.0468,1900.0
2006-12-08 11:30:00,95.38,95.69,95.38,95.56,9100.0,49.0519,49.2114,49.0519,49.1445,9100.0
2006-12-08 11:35:00,95.49,95.54,95.4,95.43,5400.0,49.1085,49.1342,49.0622,49.0777,5400.0
2006-12-08 11:40:00,95.4,95.46,95.4,95.41,1800.0,49.0622,49.0931,49.0622,49.0674,1800.0
2006-12-08 11:45:00,95.42,95.46,95.35,95.39,5300.0,49.0725,49.0931,49.0365,49.0571,5300.0
2006-12-08 11:50:00,95.46,95.46,95.25,95.26,4700.0,49.0931,49.0931,48.9851,48.9902,4700.0
2006-12-08 11:55:00,95.27,95.3,95.19,95.24,1100.0,48.9954,49.0108,48.9542,48.9799,1100.0
2006-12-08 12:00:00,95.28,95.45,95.28,95.45,1500.0,49.0005,49.0879,49.0005,49.0879,1500.0
2006-12-08 12:05:00,95.45,95.51,95.43,95.45,3700.0,49.0879,49.1188,49.0777,49.0879,3700.0
2006-12-08 12:10:00,95.45,95.45,95.35,95.35,2100.0,49.0879,49.0879,49.0365,49.0365,2100.0
2006-12-08 12:15:00,95.3,95.34,95.3,95.34,2000.0,49.0108,49.0314,49.0108,49.0314,2000.0
2006-12-08 12:20:00,95.32,95.45,95.3,95.45,2600.0,49.0211,49.0879,49.0108,49.0879,2600.0
2006-12-08 12:25:00,95.41,95.45,95.4,95.44,1300.0,49.0674,49.0879,49.0622,49.0828,1300.0
2006-12-08 12:30:00,95.45,95.52,95.45,95.52,3300.0,49.0879,49.1239,49.0879,49.1239,3300.0
2006-12-08 12:35:00,95.5,95.5,95.29,95.3,3500.0,49.1137,49.1137,49.0057,49.0108,3500.0
2006-12-08 12:40:00,95.31,95.37,95.3,95.37,1000.0,49.0159,49.0468,49.0108,49.0468,1000.0
2006-12-08 12:45:00,95.37,95.37,95.33,95.33,1200.0,49.0468,49.0468,49.0262,49.0262,1200.0
2006-12-08 12:50:00,95.32,95.36,95.32,95.36,800.0,49.0211,49.0417,49.0211,49.0417,800.0
2006-12-08 12:55:00,95.37,95.49,95.36,95.49,2500.0,49.0468,49.1085,49.0417,49.1085,2500.0
2006-12-08 13:00:00,95.51,95.55,95.43,95.55,1800.0,49.1188,49.1394,49.0777,49.1394,1800.0
2006-12-08 13:05:00,95.57,95.66,95.57,95.66,3000.0,49.1497,49.1959,49.1497,49.1959,3000.0
2006-12-08 13:10:00,95.69,95.7,95.64,95.65,1300.0,49.2114,49.2165,49.1857,49.1908,1300.0
2006-12-08 13:15:00,95.63,95.75,95.63,95.71,4000.0,49.1805,49.2422,49.1805,49.2217,4000.0
2006-12-08 13:20:00,95.75,95.75,95.66,95.71,2500.0,49.2422,49.2422,49.1959,49.2217,2500.0
2006-12-08 13:25:00,95.71,95.71,95.58,95.61,7600.0,49.2217,49.2217,49.1548,49.1702,7600.0
2006-12-08 13:30:00,95.62,95.72,95.62,95.72,2000.0,49.1754,49.2268,49.1754,49.2268,2000.0
2006-12-08 13:35:00,95.71,95.71,95.59,95.63,1100.0,49.2217,49.2217,49.1599,49.1805,1100.0
2006-12-08 13:40:00,95.63,95.63,95.54,95.57,2600.0,49.1805,49.1805,49.1342,49.1497,2600.0
2006-12-08 13:45:00,95.5,95.5,95.38,95.5,2800.0,49.1137,49.1137,49.0519,49.1137,2800.0
2006-12-08 13:50:00,95.44,95.44,95.29,95.32,2600.0,49.0828,49.0828,49.0057,49.0211,2600.0
2006-12-08 13:55:00,95.36,95.46,95.36,95.4,2000.0,49.0417,49.0931,49.0417,49.0622,2000.0
2006-12-08 14:00:00,95.46,95.55,95.46,95.55,1500.0,49.0931,49.1394,49.0931,49.1394,1500.0
2006-12-08 14:05:00,95.55,95.66,95.55,95.57,4900.0,49.1394,49.1959,49.1394,49.1497,4900.0
2006-12-08 14:10:00,95.6,95.63,95.55,95.61,2200.0,49.1651,49.1805,49.1394,49.1702,2200.0
2006-12-08 14:15:00,95.61,95.61,95.48,95.48,1200.0,49.1702,49.1702,49.1034,49.1034,1200.0
2006-12-08 14:20:00,95.5,95.54,95.34,95.39,4300.0,49.1137,49.1342,49.0314,49.0571,4300.0
2006-12-08 14:25:00,95.43,95.5,95.38,95.46,6200.0,49.0777,49.1137,49.0519,49.0931,6200.0
2006-12-08 14:30:00,95.45,95.48,95.29,95.3,3000.0,49.0879,49.1034,49.0057,49.0108,3000.0
2006-12-08 14:35:00,95.3,95.34,95.2,95.24,3900.0,49.0108,49.0314,48.9594,48.9799,3900.0
2006-12-08 14:40:00,95.25,95.35,95.25,95.26,7000.0,48.9851,49.0365,48.9851,48.9902,7000.0
2006-12-08 14:45:00,95.25,95.29,95.17,95.17,2600.0,48.9851,49.0057,48.9439,48.9439,2600.0
2006-12-08 14:50:00,95.16,95.33,95.14,95.31,2300.0,48.9388,49.0262,48.9285,49.0159,2300.0
2006-12-08 14:55:00,95.31,95.31,95.18,95.2,3600.0,49.0159,49.0159,48.9491,48.9594,3600.0
2006-12-08 15:00:00,95.2,95.2,95.16,95.18,3700.0,48.9594,48.9594,48.9388,48.9491,3700.0
2006-12-08 15:05:00,95.18,95.23,95.11,95.23,5800.0,48.9491,48.9748,48.9131,48.9748,5800.0
2006-12-08 15:10:00,95.19,95.24,95.15,95.15,4200.0,48.9542,48.9799,48.9337,48.9337,4200.0
2006-12-08 15:15:00,95.15,95.23,95.12,95.18,6400.0,48.9337,48.9748,48.9182,48.9491,6400.0
2006-12-08 15:20:00,95.18,95.18,95.14,95.16,3000.0,48.9491,48.9491,48.9285,48.9388,3000.0
2006-12-08 15:25:00,95.19,95.19,95.14,95.18,3000.0,48.9542,48.9542,48.9285,48.9491,3000.0
2006-12-08 15:30:00,95.19,95.19,95.14,95.18,2300.0,48.9542,48.9542,48.9285,48.9491,2300.0
2006-12-08 15:35:00,95.16,95.17,95.12,95.12,2700.0,48.9388,48.9439,48.9182,48.9182,2700.0
2006-12-08 15:40:00,95.11,95.15,94.96,94.99,6600.0,48.9131,48.9337,48.836,48.8514,6600.0
2006-12-08 15:45:00,94.97,95.0,94.92,94.94,4600.0,48.8411,48.8565,48.8154,48.8257,4600.0
2006-12-08 15:50:00,94.94,95.11,94.94,95.06,5200.0,48.8257,48.9131,48.8257,48.8874,5200.0
2006-12-08 15:55:00,95.06,95.14,95.06,95.14,10900.0,48.8874,48.9285,48.8874,48.9285,10900.0
2006-12-11 09:30:00,94.95,95.23,94.9,95.18,9600.0,48.8308,48.9748,48.8051,48.9491,9600.0
2006-12-11 09:35:00,95.22,95.22,95.01,95.12,6100.0,48.9697,48.9697,48.8617,48.9182,6100.0
2006-12-11 09:40:00,95.12,95.12,95.06,95.12,1600.0,48.9182,48.9182,48.8874,48.9182,1600.0
2006-12-11 09:45:00,95.11,95.12,95.01,95.01,4600.0,48.9131,48.9182,48.8617,48.8617,4600.0
2006-12-11 09:50:00,95.01,95.01,94.69,94.69,3600.0,48.8617,48.8617,48.6971,48.6971,3600.0
2006-12-11 09:55:00,94.78,94.85,94.68,94.7,2700.0,48.7434,48.7794,48.692,48.7022,2700.0
2006-12-11 10:00:00,94.8,94.8,94.67,94.67,5100.0,48.7537,48.7537,48.6868,48.6868,5100.0
2006-12-11 10:05:00,94.71,94.73,94.64,94.69,3100.0,48.7074,48.7177,48.6714,48.6971,3100.0
2006-12-11 10:10:00,94.69,94.81,94.64,94.75,6200.0,48.6971,48.7588,48.6714,48.728,6200.0
2006-12-11 10:15:00,94.77,94.98,94.71,94.92,5200.0,48.7382,48.8462,48.7074,48.8154,5200.0
2006-12-11 10:20:00,94.94,94.94,94.78,94.91,3600.0,48.8257,48.8257,48.7434,48.8102,3600.0
2006-12-11 10:25:00,94.91,94.97,94.89,94.97,3600.0,48.8102,48.8411,48.8,48.8411,3600.0
2006-12-11 10:30:00,94.99,95.04,94.95,95.04,14400.0,48.8514,48.8771,48.8308,48.8771,14400.0
2006-12-11 10:35:00,95.02,95.04,94.96,95.01,4900.0,48.8668,48.8771,48.836,48.8617,4900.0
2006-12-11 10:40:00,95.01,95.01,94.94,94.99,3700.0,48.8617,48.8617,48.8257,48.8514,3700.0
2006-12-11 10:45:00,94.99,95.12,94.96,95.09,5200.0,48.8514,48.9182,48.836,48.9028,5200.0
2006-12-11 10:50:00,95.07,95.11,95.01,95.01,6800.0,48.8925,48.9131,48.8617,48.8617,6800.0
2006-12-11 10:55:00,95.02,95.15,95.02,95.15,2500.0,48.8668,48.9337,48.8668,48.9337,2500.0
2006-12-11 11:00:00,95.12,95.12,95.08,95.09,2000.0,48.9182,48.9182,48.8977,48.9028,2000.0
2006-12-11 11:05:00,95.13,95.14,95.02,95.02,3200.0,48.9234,48.9285,48.8668,48.8668,3200.0
2006-12-11 11:10:00,95.04,95.07,95.02,95.07,7400.0,48.8771,48.8925,48.8668,48.8925,7400.0
2006-12-11 11:15:00,95.03,95.07,95.02,95.02,9600.0,48.872,48.8925,48.8668,48.8668,9600.0
2006-12-11 11:20:00,95.04,95.09,95.03,95.09,7000.0,48.8771,48.9028,48.872,48.9028,7000.0
2006-12-11 11:25:00,95.11,95.17,95.1,95.15,3200.0,48.9131,48.9439,48.9079,48.9337,3200.0
2006-12-11 11:30:00,95.17,95.18,95.09,95.1,3300.0,48.9439,48.9491,48.9028,48.9079,3300.0
2006-12-11 11:35:00,95.11,95.25,95.11,95.11,4100.0,48.9131,48.9851,48.9131,48.9131,4100.0
2006-12-11 11:40:00,95.12,95.22,95.12,95.22,4400.0,48.9182,48.9697,48.9182,48.9697,4400.0
2006-12-11 11:45:00,95.22,95.22,95.15,95.15,1800.0,48.9697,48.9697,48.9337,48.9337,1800.0
2006-12-11 11:50:00,95.21,95.33,95.15,95.28,13500.0,48.9645,49.0262,48.9337,49.0005,13500.0
2006-12-11 11:55:00,95.29,95.33,95.26,95.27,3400.0,49.0057,49.0262,48.9902,48.9954,3400.0
2006-12-11 12:00:00,95.28,95.32,95.23,95.23,8000.0,49.0005,49.0211,48.9748,48.9748,8000.0
2006-12-11 12:05:00,95.26,95.37,95.26,95.35,6900.0,48.9902,49.0468,48.9902,49.0365,6900.0
2006-12-11 12:10:00,95.36,95.5,95.34,95.47,3800.0,49.0417,49.1137,49.0314,49.0982,3800.0
2006-12-11 12:15:00,95.47,95.51,95.2,95.2,6900.0,49.0982,49.1188,48.9594,48.9594,6900.0
2006-12-11 12:20:00,95.16,95.17,95.12,95.12,3700.0,48.9388,48.9439,48.9182,48.9182,3700.0
2006-12-11 12:25:00,95.11,95.14,94.94,94.96,4800.0,48.9131,48.9285,48.8257,48.836,4800.0
2006-12-11 12:30:00,94.91,94.95,94.9,94.93,3600.0,48.8102,48.8308,48.8051,48.8205,3600.0
2006-12-11 12:35:00,94.93,95.01,94.91,95.01,3600.0,48.8205,48.8617,48.8102,48.8617,3600.0
2006-12-11 12:40:00,95.01,95.21,95.01,95.21,6600.0,48.8617,48.9645,48.8617,48.9645,6600.0
2006-12-11 12:45:00,95.22,95.43,95.22,95.4,4600.0,48.9697,49.0777,48.9697,49.0622,4600.0
2006-12-11 12:50:00,95.4,95.62,95.38,95.5,5900.0,49.0622,49.1754,49.0519,49.1137,5900.0
2006-12-11 12:55:00,95.5,95.5,95.36,95.38,4500.0,49.1137,49.1137,49.0417,49.0519,4500.0
2006-12-11 13:00:00,95.37,95.41,95.34,95.41,2100.0,49.0468,49.0674,49.0314,49.0674,2100.0
2006-12-11 13:05:00,95.42,95.52,95.31,95.48,4300.0,49.0725,49.1239,49.0159,49.1034,4300.0
2006-12-11 13:10:00,95.44,95.5,95.43,95.46,4700.0,49.0828,49.1137,49.0777,49.0931,4700.0
2006-12-11 13:15:00,95.51,95.56,95.51,95.52,5100.0,49.1188,49.1445,49.1188,49.1239,5100.0
2006-12-11 13:20:00,95.56,95.7,95.5,95.68,4900.0,49.1445,49.2165,49.1137,49.2062,4900.0
2006-12-11 13:25:00,95.7,95.79,95.68,95.68,4300.0,49.2165,49.2628,49.2062,49.2062,4300.0
2006-12-11 13:30:00,95.67,95.74,95.67,95.67,7100.0,49.2011,49.2371,49.2011,49.2011,7100.0
2006-12-11 13:35:00,95.67,95.83,95.66,95.8,2700.0,49.2011,49.2834,49.1959,49.2679,2700.0
2006-12-11 13:40:00,95.79,95.81,95.72,95.72,5900.0,49.2628,49.2731,49.2268,49.2268,5900.0
2006-12-11 13:45:00,95.74,95.77,95.69,95.77,4300.0,49.2371,49.2525,49.2114,49.2525,4300.0
2006-12-11 13:50:00,95.77,95.82,95.73,95.77,4200.0,49.2525,49.2782,49.2319,49.2525,4200.0
2006-12-11 13:55:00,95.75,95.84,95.75,95.8,2300.0,49.2422,49.2885,49.2422,49.2679,2300.0
2006-12-11 14:00:00,95.78,95.8,95.76,95.76,3100.0,49.2577,49.2679,49.2474,49.2474,3100.0
2006-12-11 14:05:00,95.75,95.86,95.75,95.86,3200.0,49.2422,49.2988,49.2422,49.2988,3200.0
2006-12-11 14:10:00,95.86,95.89,95.81,95.85,2700.0,49.2988,49.3142,49.2731,49.2937,2700.0
2006-12-11 14:15:00,95.87,95.93,95.85,95.93,2200.0,49.3039,49.3348,49.2937,49.3348,2200.0
2006-12-11 14:20:00,95.92,96.0,95.92,96.0,4300.0,49.3297,49.3708,49.3297,49.3708,4300.0
2006-12-11 14:25:00,96.0,96.0,95.9,95.91,6800.0,49.3708,49.3708,49.3194,49.3245,6800.0
2006-12-11 14:30:00,95.91,95.91,95.86,95.87,2600.0,49.3245,49.3245,49.2988,49.3039,2600.0
2006-12-11 14:35:00,95.89,95.9,95.86,95.88,2000.0,49.3142,49.3194,49.2988,49.3091,2000.0
2006-12-11 14:40:00,95.89,95.91,95.81,95.81,4600.0,49.3142,49.3245,49.2731,49.2731,4600.0
2006-12-11 14:45:00,95.81,95.81,95.71,95.78,3300.0,49.2731,49.2731,49.2217,49.2577,3300.0
2006-12-11 14:50:00,95.75,95.81,95.75,95.78,1900.0,49.2422,49.2731,49.2422,49.2577,1900.0
2006-12-11 14:55:00,95.79,95.79,95.73,95.76,1900.0,49.2628,49.2628,49.2319,49.2474,1900.0
2006-12-11 15:00:00,95.77,95.88,95.75,95.84,5200.0,49.2525,49.3091,49.2422,49.2885,5200.0
2006-12-11 15:05:00,95.84,95.87,95.79,95.8,2900.0,49.2885,49.3039,49.2628,49.2679,2900.0
2006-12-11 15:10:00,95.83,95.83,95.73,95.78,5700.0,49.2834,49.2834,49.2319,49.2577,5700.0
2006-12-11 15:15:00,95.79,95.85,95.75,95.85,3500.0,49.2628,49.2937,49.2422,49.2937,3500.0
2006-12-11 15:20:00,95.86,95.86,95.68,95.69,4400.0,49.2988,49.2988,49.2062,49.2114,4400.0
2006-12-11 15:25:00,95.74,95.75,95.66,95.71,3900.0,49.2371,49.2422,49.1959,49.2217,3900.0
2006-12-11 15:30:00,95.74,95.75,95.65,95.65,3200.0,49.2371,49.2422,49.1908,49.1908,3200.0
2006-12-11 15:35:00,95.63,95.72,95.61,95.72,3900.0,49.1805,49.2268,49.1702,49.2268,3900.0
2006-12-11 15:40:00,95.71,95.72,95.67,95.7,3500.0,49.2217,49.2268,49.2011,49.2165,3500.0
2006-12-11 15:45:00,95.7,95.84,95.7,95.72,6800.0,49.2165,49.2885,49.2165,49.2268,6800.0
2006-12-11 15:50:00,95.74,95.85,95.74,95.81,19800.0,49.2371,49.2937,49.2371,49.2731,19800.0
2006-12-11 15:55:00,95.77,95.94,95.77,95.83,16500.0,49.2525,49.3399,49.2525,49.2834,16500.0
2006-12-12 09:30:00,97.9,97.98,97.59,97.74,27600.0,50.3479,50.3891,50.1885,50.2656,27600.0
2006-12-12 09:35:00,97.75,97.75,97.16,97.3,11500.0,50.2708,50.2708,49.9674,50.0394,11500.0
2006-12-12 09:40:00,97.37,97.37,97.05,97.18,6200.0,50.0754,50.0754,49.9108,49.9777,6200.0
2006-12-12 09:45:00,97.12,97.25,97.09,97.16,2600.0,49.9468,50.0137,49.9314,49.9674,2600.0
2006-12-12 09:50:00,97.15,97.15,96.86,97.11,8100.0,49.9622,49.9622,49.8131,49.9417,8100.0
2006-12-12 09:55:00,97.11,97.25,97.03,97.23,9000.0,49.9417,50.0137,49.9005,50.0034,9000.0
2006-12-12 10:00:00,97.23,97.25,97.21,97.24,10700.0,50.0034,50.0137,49.9931,50.0085,10700.0
2006-12-12 10:05:00,97.24,97.42,97.19,97.26,13600.0,50.0085,50.1011,49.9828,50.0188,13600.0
2006-12-12 10:10:00,97.29,97.45,97.26,97.4,10000.0,50.0342,50.1165,50.0188,50.0908,10000.0
2006-12-12 10:15:00,97.37,97.61,97.36,97.46,11800.0,50.0754,50.1988,50.0702,50.1216,11800.0
2006-12-12 10:20:00,97.45,97.45,97.27,97.27,6200.0,50.1165,50.1165,50.0239,50.0239,6200.0
2006-12-12 10:25:00,97.26,97.35,97.13,97.13,4400.0,50.0188,50.0651,49.9519,49.9519,4400.0
2006-12-12 10:30:00,97.14,97.19,97.11,97.19,2900.0,49.9571,49.9828,49.9417,49.9828,2900.0
2006-12-12 10:35:00,97.21,97.25,97.18,97.18,4500.0,49.9931,50.0137,49.9777,49.9777,4500.0
2006-12-12 10:40:00,97.13,97.16,97.09,97.13,3500.0,49.9519,49.9674,49.9314,49.9519,3500.0
2006-12-12 10:45:00,97.13,97.18,97.05,97.14,9900.0,49.9519,49.9777,49.9108,49.9571,9900.0
2006-12-12 10:50:00,97.12,97.17,97.1,97.13,8200.0,49.9468,49.9725,49.9365,49.9519,8200.0
2006-12-12 10:55:00,97.12,97.18,97.09,97.13,25300.0,49.9468,49.9777,49.9314,49.9519,25300.0
2006-12-12 11:00:00,97.13,97.22,97.09,97.13,3200.0,49.9519,49.9982,49.9314,49.9519,3200.0
2006-12-12 11:05:00,97.15,97.24,97.15,97.21,17600.0,49.9622,50.0085,49.9622,49.9931,17600.0
2006-12-12 11:10:00,97.2,97.2,97.04,97.07,3100.0,49.9879,49.9879,49.9057,49.9211,3100.0
2006-12-12 11:15:00,97.08,97.32,97.08,97.19,35100.0,49.9262,50.0496,49.9262,49.9828,35100.0
2006-12-12 11:20:00,97.2,97.21,97.18,97.2,1200.0,49.9879,49.9931,49.9777,49.9879,1200.0
2006-12-12 11:25:00,97.18,97.18,97.05,97.06,2600.0,49.9777,49.9777,49.9108,49.9159,2600.0
2006-12-12 11:30:00,97.05,97.09,97.01,97.04,9400.0,49.9108,49.9314,49.8902,49.9057,9400.0
2006-12-12 11:35:00,97.03,97.03,96.81,96.83,7100.0,49.9005,49.9005,49.7874,49.7977,7100.0
2006-12-12 11:40:00,96.85,96.85,96.59,96.68,11100.0,49.8079,49.8079,49.6742,49.7205,11100.0
2006-12-12 11:45:00,96.67,97.08,96.67,97.08,9700.0,49.7154,49.9262,49.7154,49.9262,9700.0
2006-12-12 11:50:00,97.07,97.09,96.98,97.08,2700.0,49.9211,49.9314,49.8748,49.9262,2700.0
2006-12-12 11:55:00,97.07,97.08,97.06,97.06,2400.0,49.9211,49.9262,49.9159,49.9159,2400.0
2006-12-12 12:00:00,97.0,97.16,97.0,97.11,5600.0,49.8851,49.9674,49.8851,49.9417,5600.0
2006-12-12 12:05:00,97.03,97.04,96.8,96.89,5500.0,49.9005,49.9057,49.7822,49.8285,5500.0
2006-12-12 12:10:00,96.86,96.86,96.44,96.66,10500.0,49.8131,49.8131,49.5971,49.7102,10500.0
2006-12-12 12:15:00,96.7,96.71,96.61,96.69,4300.0,49.7308,49.7359,49.6845,49.7257,4300.0
2006-12-12 12:20:00,96.65,96.65,96.36,96.46,5500.0,49.7051,49.7051,49.5559,49.6074,5500.0
2006-12-12 12:25:00,96.52,96.63,96.33,96.49,6500.0,49.6382,49.6948,49.5405,49.6228,6500.0
2006-12-12 12:30:00,96.46,96.71,96.43,96.71,3800.0,49.6074,49.7359,49.5919,49.7359,3800.0
2006-12-12 12:35:00,96.71,96.8,96.68,96.75,3800.0,49.7359,49.7822,49.7205,49.7565,3800.0
2006-12-12 12:40:00,96.76,96.77,96.49,96.51,8300.0,49.7617,49.7668,49.6228,49.6331,8300.0
2006-12-12 12:45:00,96.53,96.59,96.48,96.48,4100.0,49.6434,49.6742,49.6177,49.6177,4100.0
2006-12-12 12:50:00,96.51,96.62,96.49,96.6,5000.0,49.6331,49.6897,49.6228,49.6794,5000.0
2006-12-12 12:55:00,96.6,96.66,96.51,96.66,3800.0,49.6794,49.7102,49.6331,49.7102,3800.0
2006-12-12 13:00:00,96.66,96.71,96.61,96.67,4000.0,49.7102,49.7359,49.6845,49.7154,4000.0
2006-12-12 13:05:00,96.67,96.8,96.67,96.8,3000.0,49.7154,49.7822,49.7154,49.7822,3000.0
2006-12-12 13:10:00,96.8,96.82,96.76,96.8,2900.0,49.7822,49.7925,49.7617,49.7822,2900.0
2006-12-12 13:15:00,96.83,96.94,96.83,96.84,3900.0,49.7977,49.8542,49.7977,49.8028,3900.0
2006-12-12 13:20:00,96.83,96.87,96.83,96.87,2800.0,49.7977,49.8182,49.7977,49.8182,2800.0
2006-12-12 13:25:00,96.86,96.92,96.86,96.9,3100.0,49.8131,49.8439,49.8131,49.8337,3100.0
2006-12-12 13:30:00,96.91,97.08,96.87,97.01,4700.0,49.8388,49.9262,49.8182,49.8902,4700.0
2006-12-12 13:35:00,97.01,97.12,97.01,97.08,3900.0,49.8902,49.9468,49.8902,49.9262,3900.0
2006-12-12 13:40:00,97.08,97.12,97.05,97.11,2700.0,49.9262,49.9468,49.9108,49.9417,2700.0
2006-12-12 13:45:00,97.07,97.1,96.96,96.96,27100.0,49.9211,49.9365,49.8645,49.8645,27100.0
2006-12-12 13:50:00,96.96,96.96,96.92,96.93,2000.0,49.8645,49.8645,49.8439,49.8491,2000.0
2006-12-12 13:55:00,96.91,97.0,96.91,97.0,2700.0,49.8388,49.8851,49.8388,49.8851,2700.0
2006-12-12 14:00:00,97.0,97.0,96.94,96.94,900.0,49.8851,49.8851,49.8542,49.8542,900.0
2006-12-12 14:05:00,96.91,96.92,96.75,96.75,4000.0,49.8388,49.8439,49.7565,49.7565,4000.0
2006-12-12 14:10:00,96.79,96.79,96.7,96.76,5800.0,49.7771,49.7771,49.7308,49.7617,5800.0
2006-12-12 14:15:00,96.76,96.98,96.62,96.87,17500.0,49.7617,49.8748,49.6897,49.8182,17500.0
2006-12-12 14:20:00,96.83,97.18,96.83,96.94,10000.0,49.7977,49.9777,49.7977,49.8542,10000.0
2006-12-12 14:25:00,97.05,97.14,96.93,96.93,7200.0,49.9108,49.9571,49.8491,49.8491,7200.0
2006-12-12 14:30:00,96.93,97.19,96.88,97.11,7500.0,49.8491,49.9828,49.8234,49.9417,7500.0
2006-12-12 14:35:00,97.1,97.1,96.75,96.96,12900.0,49.9365,49.9365,49.7565,49.8645,12900.0
2006-12-12 14:40:00,96.98,97.04,96.85,96.87,5200.0,49.8748,49.9057,49.8079,49.8182,5200.0
2006-12-12 14:45:00,96.87,96.91,96.76,96.77,6600.0,49.8182,49.8388,49.7617,49.7668,6600.0
2006-12-12 14:50:00,96.8,96.92,96.77,96.8,12000.0,49.7822,49.8439,49.7668,49.7822,12000.0
2006-12-12 14:55:00,96.78,96.95,96.72,96.88,31500.0,49.7719,49.8594,49.7411,49.8234,31500.0
2006-12-12 15:00:00,96.86,96.92,96.79,96.83,7500.0,49.8131,49.8439,49.7771,49.7977,7500.0
2006-12-12 15:05:00,96.84,96.91,96.78,96.8,6700.0,49.8028,49.8388,49.7719,49.7822,6700.0
2006-12-12 15:10:00,96.8,96.85,96.79,96.82,4800.0,49.7822,49.8079,49.7771,49.7925,4800.0
2006-12-12 15:15:00,96.78,96.79,96.76,96.78,4200.0,49.7719,49.7771,49.7617,49.7719,4200.0
2006-12-12 15:20:00,96.77,96.8,96.66,96.79,8000.0,49.7668,49.7822,49.7102,49.7771,8000.0
2006-12-12 15:25:00,96.77,96.84,96.71,96.77,4900.0,49.7668,49.8028,49.7359,49.7668,4900.0
2006-12-12 15:30:00,96.77,96.79,96.75,96.77,10200.0,49.7668,49.7771,49.7565,49.7668,10200.0
2006-12-12 15:35:00,96.77,96.9,96.75,96.87,6400.0,49.7668,49.8337,49.7565,49.8182,6400.0
2006-12-12 15:40:00,96.85,96.85,96.76,96.78,13200.0,49.8079,49.8079,49.7617,49.7719,13200.0
2006-12-12 15:45:00,96.75,96.89,96.75,96.82,11500.0,49.7565,49.8285,49.7565,49.7925,11500.0
2006-12-12 15:50:00,96.82,96.83,96.74,96.76,26100.0,49.7925,49.7977,49.7514,49.7617,26100.0
2006-12-12 15:55:00,96.74,96.8,96.68,96.69,23400.0,49.7514,49.7822,49.7205,49.7257,23400.0
2006-12-13 09:30:00,96.6,96.65,96.45,96.65,10700.0,49.938,49.9638,49.8604,49.9638,10700.0
2006-12-13 09:35:00,96.47,96.74,96.45,96.74,3900.0,49.8708,50.0104,49.8604,50.0104,3900.0
2006-12-13 09:40:00,96.74,96.79,96.52,96.52,4100.0,50.0104,50.0362,49.8966,49.8966,4100.0
2006-12-13 09:45:00,96.52,96.52,96.33,96.41,3800.0,49.8966,49.8966,49.7984,49.8398,3800.0
2006-12-13 09:50:00,96.35,96.39,96.19,96.36,2300.0,49.8087,49.8294,49.726,49.8139,2300.0
2006-12-13 09:55:00,96.48,96.49,96.25,96.39,2700.0,49.8759,49.8811,49.757,49.8294,2700.0
2006-12-13 10:00:00,96.38,96.43,96.33,96.43,2100.0,49.8243,49.8501,49.7984,49.8501,2100.0
2006-12-13 10:05:00,96.42,96.43,96.11,96.11,4300.0,49.8449,49.8501,49.6847,49.6847,4300.0
2006-12-13 10:10:00,96.05,96.09,96.0,96.02,5200.0,49.6537,49.6743,49.6278,49.6381,5200.0
2006-12-13 10:15:00,96.02,96.13,96.02,96.08,5500.0,49.6381,49.695,49.6381,49.6692,5500.0
2006-12-13 10:20:00,96.09,96.56,96.09,96.56,5500.0,49.6743,49.9173,49.6743,49.9173,5500.0
2006-12-13 10:25:00,96.51,96.58,96.23,96.25,11100.0,49.8915,49.9276,49.7467,49.757,11100.0
2006-12-13 10:30:00,96.29,96.29,96.0,96.0,4700.0,49.7777,49.7777,49.6278,49.6278,4700.0
2006-12-13 10:35:00,96.03,96.1,96.0,96.06,6000.0,49.6433,49.6795,49.6278,49.6588,6000.0
2006-12-13 10:40:00,96.06,96.08,95.76,95.76,12700.0,49.6588,49.6692,49.5037,49.5037,12700.0
2006-12-13 10:45:00,95.81,96.0,95.81,95.92,7500.0,49.5296,49.6278,49.5296,49.5865,7500.0
2006-12-13 10:50:00,95.92,95.98,95.91,95.96,5600.0,49.5865,49.6175,49.5813,49.6071,5600.0
2006-12-13 10:55:00,95.94,96.0,95.94,95.96,4400.0,49.5968,49.6278,49.5968,49.6071,4400.0
2006-12-13 11:00:00,95.93,96.0,95.93,95.99,3200.0,49.5916,49.6278,49.5916,49.6226,3200.0
2006-12-13 11:05:00,95.99,95.99,95.9,95.9,3800.0,49.6226,49.6226,49.5761,49.5761,3800.0
2006-12-13 11:10:00,95.9,95.9,95.76,95.77,3900.0,49.5761,49.5761,49.5037,49.5089,3900.0
2006-12-13 11:15:00,95.77,95.77,95.71,95.76,3400.0,49.5089,49.5089,49.4779,49.5037,3400.0
2006-12-13 11:20:00,95.75,95.75,95.7,95.71,4600.0,49.4986,49.4986,49.4727,49.4779,4600.0
2006-12-13 11:25:00,95.7,95.7,95.53,95.54,7400.0,49.4727,49.4727,49.3848,49.39,7400.0
2006-12-13 11:30:00,95.54,95.84,95.54,95.83,8500.0,49.39,49.5451,49.39,49.5399,8500.0
2006-12-13 11:35:00,95.83,95.94,95.82,95.88,6900.0,49.5399,49.5968,49.5348,49.5658,6900.0
2006-12-13 11:40:00,95.88,96.0,95.88,95.96,8300.0,49.5658,49.6278,49.5658,49.6071,8300.0
2006-12-13 11:45:00,95.99,96.04,95.99,96.0,7200.0,49.6226,49.6485,49.6226,49.6278,7200.0
2006-12-13 11:50:00,96.01,96.02,95.97,96.0,37100.0,49.633,49.6381,49.6123,49.6278,37100.0
2006-12-13 11:55:00,96.0,96.02,95.97,96.0,12600.0,49.6278,49.6381,49.6123,49.6278,12600.0
2006-12-13 12:00:00,96.0,96.02,95.97,96.01,8400.0,49.6278,49.6381,49.6123,49.633,8400.0
2006-12-13 12:05:00,96.02,96.02,95.98,96.0,12100.0,49.6381,49.6381,49.6175,49.6278,12100.0
2006-12-13 12:10:00,96.0,96.0,95.91,95.91,4300.0,49.6278,49.6278,49.5813,49.5813,4300.0
2006-12-13 12:15:00,95.92,95.96,95.9,95.92,3000.0,49.5865,49.6071,49.5761,49.5865,3000.0
2006-12-13 12:20:00,95.95,95.95,95.89,95.89,3400.0,49.602,49.602,49.5709,49.5709,3400.0
2006-12-13 12:25:00,95.89,95.89,95.82,95.84,2600.0,49.5709,49.5709,49.5348,49.5451,2600.0
2006-12-13 12:30:00,95.84,95.9,95.81,95.89,5600.0,49.5451,49.5761,49.5296,49.5709,5600.0
2006-12-13 12:35:00,95.9,95.98,95.89,95.94,9900.0,49.5761,49.6175,49.5709,49.5968,9900.0
2006-12-13 12:40:00,95.94,95.95,95.89,95.9,11900.0,49.5968,49.602,49.5709,49.5761,11900.0
2006-12-13 12:45:00,95.9,95.92,95.79,95.89,21900.0,49.5761,49.5865,49.5192,49.5709,21900.0
2006-12-13 12:50:00,95.84,95.91,95.84,95.88,21100.0,49.5451,49.5813,49.5451,49.5658,21100.0
2006-12-13 12:55:00,95.89,96.04,95.87,96.04,10000.0,49.5709,49.6485,49.5606,49.6485,10000.0
2006-12-13 13:00:00,96.01,96.01,95.96,95.98,4200.0,49.633,49.633,49.6071,49.6175,4200.0
2006-12-13 13:05:00,95.99,96.07,95.97,96.0,5700.0,49.6226,49.664,49.6123,49.6278,5700.0
2006-12-13 13:10:00,96.0,96.05,95.88,95.9,7700.0,49.6278,49.6537,49.5658,49.5761,7700.0
2006-12-13 13:15:00,95.88,95.93,95.87,95.9,14200.0,49.5658,49.5916,49.5606,49.5761,14200.0
2006-12-13 13:20:00,95.87,95.89,95.65,95.65,3900.0,49.5606,49.5709,49.4469,49.4469,3900.0
2006-12-13 13:25:00,95.64,95.7,95.6,95.64,7700.0,49.4417,49.4727,49.421,49.4417,7700.0
2006-12-13 13:30:00,95.66,95.68,95.61,95.67,4100.0,49.452,49.4624,49.4262,49.4572,4100.0
2006-12-13 13:35:00,95.65,95.66,95.4,95.43,5600.0,49.4469,49.452,49.3176,49.3331,5600.0
2006-12-13 13:40:00,95.44,95.49,95.35,95.35,8800.0,49.3383,49.3642,49.2918,49.2918,8800.0
2006-12-13 13:45:00,95.38,95.51,95.35,95.49,5600.0,49.3073,49.3745,49.2918,49.3642,5600.0
2006-12-13 13:50:00,95.54,95.67,95.5,95.67,6400.0,49.39,49.4572,49.3693,49.4572,6400.0
2006-12-13 13:55:00,95.62,95.68,95.62,95.68,1700.0,49.4314,49.4624,49.4314,49.4624,1700.0
2006-12-13 14:00:00,95.7,95.83,95.69,95.83,4200.0,49.4727,49.5399,49.4676,49.5399,4200.0
2006-12-13 14:05:00,95.77,95.82,95.74,95.81,2800.0,49.5089,49.5348,49.4934,49.5296,2800.0
2006-12-13 14:10:00,95.84,95.84,95.64,95.75,6700.0,49.5451,49.5451,49.4417,49.4986,6700.0
2006-12-13 14:15:00,95.75,95.75,95.63,95.64,7900.0,49.4986,49.4986,49.4365,49.4417,7900.0
2006-12-13 14:20:00,95.65,95.74,95.63,95.74,6000.0,49.4469,49.4934,49.4365,49.4934,6000.0
2006-12-13 14:25:00,95.71,95.72,95.66,95.72,3400.0,49.4779,49.4831,49.452,49.4831,3400.0
2006-12-13 14:30:00,95.67,95.78,95.65,95.78,2900.0,49.4572,49.5141,49.4469,49.5141,2900.0
2006-12-13 14:35:00,95.78,95.8,95.75,95.8,2800.0,49.5141,49.5244,49.4986,49.5244,2800.0
2006-12-13 14:40:00,95.77,95.86,95.75,95.85,4200.0,49.5089,49.5554,49.4986,49.5503,4200.0
2006-12-13 14:45:00,95.85,95.85,95.82,95.84,2700.0,49.5503,49.5503,49.5348,49.5451,2700.0
2006-12-13 14:50:00,95.83,95.83,95.76,95.79,4300.0,49.5399,49.5399,49.5037,49.5192,4300.0
2006-12-13 14:55:00,95.79,95.79,95.73,95.78,3300.0,49.5192,49.5192,49.4882,49.5141,3300.0
2006-12-13 15:00:00,95.82,95.85,95.8,95.85,3200.0,49.5348,49.5503,49.5244,49.5503,3200.0
2006-12-13 15:05:00,95.86,95.94,95.85,95.85,3000.0,49.5554,49.5968,49.5503,49.5503,3000.0
2006-12-13 15:10:00,95.85,95.85,95.79,95.81,3100.0,49.5503,49.5503,49.5192,49.5296,3100.0
2006-12-13 15:15:00,95.8,95.81,95.8,95.81,4800.0,49.5244,49.5296,49.5244,49.5296,4800.0
2006-12-13 15:20:00,95.8,95.84,95.8,95.82,3600.0,49.5244,49.5451,49.5244,49.5348,3600.0
2006-12-13 15:25:00,95.82,95.85,95.82,95.85,4700.0,49.5348,49.5503,49.5348,49.5503,4700.0
2006-12-13 15:30:00,95.88,95.96,95.82,95.9,7900.0,49.5658,49.6071,49.5348,49.5761,7900.0
2006-12-13 15:35:00,95.91,95.94,95.88,95.92,6600.0,49.5813,49.5968,49.5658,49.5865,6600.0
2006-12-13 15:40:00,95.88,96.01,95.88,96.0,4400.0,49.5658,49.633,49.5658,49.6278,4400.0
2006-12-13 15:45:00,96.0,96.02,95.97,96.0,12800.0,49.6278,49.6381,49.6123,49.6278,12800.0
2006-12-13 15:50:00,96.02,96.03,96.0,96.02,8500.0,49.6381,49.6433,49.6278,49.6381,8500.0
2006-12-13 15:55:00,96.02,96.07,96.0,96.05,20900.0,49.6381,49.664,49.6278,49.6537,20900.0
2006-12-14 09:30:00,96.06,96.37,96.06,96.35,5600.0,49.6588,49.8191,49.6588,49.8087,5600.0
2006-12-14 09:35:00,96.35,96.5,96.31,96.5,4700.0,49.8087,49.8863,49.7881,49.8863,4700.0
2006-12-14 09:40:00,96.61,96.76,96.6,96.69,5200.0,49.9432,50.0207,49.938,49.9845,5200.0
2006-12-14 09:45:00,96.68,96.81,96.65,96.74,5500.0,49.9793,50.0465,49.9638,50.0104,5500.0
2006-12-14 09:50:00,96.7,96.79,96.61,96.72,5100.0,49.9897,50.0362,49.9432,50.0,5100.0
2006-12-14 09:55:00,96.72,97.01,96.64,96.96,10100.0,50.0,50.1499,49.9587,50.1241,10100.0
2006-12-14 10:00:00,96.99,97.26,96.99,97.26,6700.0,50.1396,50.2792,50.1396,50.2792,6700.0
2006-12-14 10:05:00,97.21,97.46,97.21,97.3,8400.0,50.2533,50.3826,50.2533,50.2999,8400.0
2006-12-14 10:10:00,97.3,97.51,97.28,97.4,19400.0,50.2999,50.4084,50.2895,50.3515,19400.0
2006-12-14 10:15:00,97.39,97.39,97.06,97.06,12400.0,50.3464,50.3464,50.1758,50.1758,12400.0
2006-12-14 10:20:00,97.14,97.25,97.05,97.13,13200.0,50.2171,50.274,50.1706,50.212,13200.0
2006-12-14 10:25:00,97.1,97.17,97.0,97.17,5800.0,50.1965,50.2326,50.1448,50.2326,5800.0
2006-12-14 10:30:00,97.17,97.18,96.77,96.82,14400.0,50.2326,50.2378,50.0259,50.0517,14400.0
2006-12-14 10:35:00,96.84,96.98,96.79,96.98,8900.0,50.0621,50.1344,50.0362,50.1344,8900.0
2006-12-14 10:40:00,96.94,96.94,96.76,96.85,7200.0,50.1137,50.1137,50.0207,50.0672,7200.0
2006-12-14 10:45:00,96.89,97.01,96.86,97.01,7700.0,50.0879,50.1499,50.0724,50.1499,7700.0
2006-12-14 10:50:00,97.01,97.02,96.94,96.99,5600.0,50.1499,50.1551,50.1137,50.1396,5600.0
2006-12-14 10:55:00,96.99,97.11,96.99,97.04,5600.0,50.1396,50.2016,50.1396,50.1654,5600.0
2006-12-14 11:00:00,97.03,97.07,96.96,97.06,4800.0,50.1603,50.181,50.1241,50.1758,4800.0
2006-12-14 11:05:00,97.1,97.15,97.01,97.01,14900.0,50.1965,50.2223,50.1499,50.1499,14900.0
2006-12-14 11:10:00,97.01,97.07,96.99,97.0,4500.0,50.1499,50.181,50.1396,50.1448,4500.0
2006-12-14 11:15:00,96.96,97.24,96.96,97.19,10600.0,50.1241,50.2688,50.1241,50.243,10600.0
2006-12-14 11:20:00,97.19,97.19,97.03,97.06,9500.0,50.243,50.243,50.1603,50.1758,9500.0
2006-12-14 11:25:00,97.08,97.26,97.05,97.1,25200.0,50.1861,50.2792,50.1706,50.1965,25200.0
2006-12-14 11:30:00,97.05,97.15,97.04,97.1,6700.0,50.1706,50.2223,50.1654,50.1965,6700.0
2006-12-14 11:35:00,97.09,97.16,97.05,97.16,9600.0,50.1913,50.2275,50.1706,50.2275,9600.0
2006-12-14 11:40:00,97.13,97.18,97.13,97.15,2700.0,50.212,50.2378,50.212,50.2223,2700.0
2006-12-14 11:45:00,97.16,97.18,97.07,97.1,4800.0,50.2275,50.2378,50.181,50.1965,4800.0
2006-12-14 11:50:00,97.13,97.24,97.12,97.2,4800.0,50.212,50.2688,50.2068,50.2482,4800.0
2006-12-14 11:55:00,97.2,97.2,97.04,97.12,7800.0,50.2482,50.2482,50.1654,50.2068,7800.0
2006-12-14 12:00:00,97.18,97.18,97.06,97.09,5000.0,50.2378,50.2378,50.1758,50.1913,5000.0
2006-12-14 12:05:00,97.02,97.04,96.92,96.93,4400.0,50.1551,50.1654,50.1034,50.1086,4400.0
2006-12-14 12:10:00,96.96,97.05,96.96,97.05,7200.0,50.1241,50.1706,50.1241,50.1706,7200.0
2006-12-14 12:15:00,97.09,97.1,97.02,97.04,2800.0,50.1913,50.1965,50.1551,50.1654,2800.0
2006-12-14 12:20:00,97.04,97.05,96.97,97.01,3700.0,50.1654,50.1706,50.1293,50.1499,3700.0
2006-12-14 12:25:00,96.99,97.04,96.98,97.04,4100.0,50.1396,50.1654,50.1344,50.1654,4100.0
2006-12-14 12:30:00,97.06,97.13,97.06,97.13,5000.0,50.1758,50.212,50.1758,50.212,5000.0
2006-12-14 12:35:00,97.14,97.2,97.14,97.14,3700.0,50.2171,50.2482,50.2171,50.2171,3700.0
2006-12-14 12:40:00,97.14,97.15,97.1,97.13,4300.0,50.2171,50.2223,50.1965,50.212,4300.0
2006-12-14 12:45:00,97.11,97.11,96.95,96.95,5100.0,50.2016,50.2016,50.1189,50.1189,5100.0
2006-12-14 12:50:00,96.95,97.06,96.95,97.06,15000.0,50.1189,50.1758,50.1189,50.1758,15000.0
2006-12-14 12:55:00,97.1,97.15,97.09,97.15,3600.0,50.1965,50.2223,50.1913,50.2223,3600.0
2006-12-14 13:00:00,97.13,97.14,97.07,97.07,3800.0,50.212,50.2171,50.181,50.181,3800.0
2006-12-14 13:05:00,97.07,97.11,97.0,97.03,2400.0,50.181,50.2016,50.1448,50.1603,2400.0
2006-12-14 13:10:00,97.04,97.1,96.98,97.06,3300.0,50.1654,50.1965,50.1344,50.1758,3300.0
2006-12-14 13:15:00,97.02,97.12,96.96,97.12,4600.0,50.1551,50.2068,50.1241,50.2068,4600.0
2006-12-14 13:20:00,97.1,97.13,97.08,97.11,3500.0,50.1965,50.212,50.1861,50.2016,3500.0
2006-12-14 13:25:00,97.16,97.16,97.01,97.01,19200.0,50.2275,50.2275,50.1499,50.1499,19200.0
2006-12-14 13:30:00,96.98,97.02,96.97,97.02,3500.0,50.1344,50.1551,50.1293,50.1551,3500.0
2006-12-14 13:35:00,97.05,97.12,96.95,96.95,4100.0,50.1706,50.2068,50.1189,50.1189,4100.0
2006-12-14 13:40:00,96.98,96.98,96.9,96.94,4600.0,50.1344,50.1344,50.0931,50.1137,4600.0
2006-12-14 13:45:00,96.94,97.06,96.94,97.06,5900.0,50.1137,50.1758,50.1137,50.1758,5900.0
2006-12-14 13:50:00,97.1,97.1,97.02,97.08,3700.0,50.1965,50.1965,50.1551,50.1861,3700.0
2006-12-14 13:55:00,97.09,97.09,97.0,97.0,3600.0,50.1913,50.1913,50.1448,50.1448,3600.0
2006-12-14 14:00:00,96.98,97.01,96.91,96.99,6200.0,50.1344,50.1499,50.0982,50.1396,6200.0
2006-12-14 14:05:00,96.98,96.99,96.92,96.94,3700.0,50.1344,50.1396,50.1034,50.1137,3700.0
2006-12-14 14:10:00,96.92,96.98,96.92,96.98,8500.0,50.1034,50.1344,50.1034,50.1344,8500.0
2006-12-14 14:15:00,96.98,97.0,96.98,96.99,6600.0,50.1344,50.1448,50.1344,50.1396,6600.0
2006-12-14 14:20:00,96.99,97.03,96.99,97.01,7100.0,50.1396,50.1603,50.1396,50.1499,7100.0
2006-12-14 14:25:00,97.02,97.04,97.0,97.0,5700.0,50.1551,50.1654,50.1448,50.1448,5700.0
2006-12-14 14:30:00,97.0,97.07,96.96,97.05,7200.0,50.1448,50.181,50.1241,50.1706,7200.0
2006-12-14 14:35:00,97.1,97.14,97.04,97.04,7100.0,50.1965,50.2171,50.1654,50.1654,7100.0
2006-12-14 14:40:00,97.0,97.06,97.0,97.01,4300.0,50.1448,50.1758,50.1448,50.1499,4300.0
2006-12-14 14:45:00,97.01,97.03,96.96,97.02,8800.0,50.1499,50.1603,50.1241,50.1551,8800.0
2006-12-14 14:50:00,97.06,97.06,96.91,96.93,6300.0,50.1758,50.1758,50.0982,50.1086,6300.0
2006-12-14 14:55:00,96.93,96.95,96.91,96.95,3800.0,50.1086,50.1189,50.0982,50.1189,3800.0
2006-12-14 15:00:00,96.91,96.93,96.8,96.93,8600.0,50.0982,50.1086,50.0414,50.1086,8600.0
2006-12-14 15:05:00,96.93,97.01,96.9,96.96,5300.0,50.1086,50.1499,50.0931,50.1241,5300.0
2006-12-14 15:10:00,96.97,97.0,96.96,96.97,9600.0,50.1293,50.1448,50.1241,50.1293,9600.0
2006-12-14 15:15:00,97.01,97.01,96.97,97.0,3200.0,50.1499,50.1499,50.1293,50.1448,3200.0
2006-12-14 15:20:00,97.01,97.1,96.97,97.1,8000.0,50.1499,50.1965,50.1293,50.1965,8000.0
2006-12-14 15:25:00,97.07,97.12,96.99,96.99,7900.0,50.181,50.2068,50.1396,50.1396,7900.0
2006-12-14 15:30:00,97.0,97.05,96.97,96.99,8200.0,50.1448,50.1706,50.1293,50.1396,8200.0
2006-12-14 15:35:00,96.97,97.03,96.95,96.95,7800.0,50.1293,50.1603,50.1189,50.1189,7800.0
2006-12-14 15:40:00,96.98,97.05,96.97,97.05,8500.0,50.1344,50.1706,50.1293,50.1706,8500.0
2006-12-14 15:45:00,97.02,97.04,97.0,97.0,12700.0,50.1551,50.1654,50.1448,50.1448,12700.0
2006-12-14 15:50:00,97.01,97.1,97.0,97.07,16000.0,50.1499,50.1965,50.1448,50.181,16000.0
2006-12-14 15:55:00,97.09,97.09,97.0,97.05,12800.0,50.1913,50.1913,50.1448,50.1706,12800.0
2006-12-15 09:30:00,97.26,97.26,96.98,97.16,127500.0,50.2792,50.2792,50.1344,50.2275,127500.0
2006-12-15 09:35:00,97.18,97.53,97.03,97.33,6500.0,50.2378,50.4188,50.1603,50.3154,6500.0
2006-12-15 09:40:00,97.38,97.72,97.38,97.58,4400.0,50.3412,50.517,50.3412,50.4446,4400.0
2006-12-15 09:45:00,97.51,97.54,97.4,97.41,4000.0,50.4084,50.4239,50.3515,50.3567,4000.0
2006-12-15 09:50:00,97.38,97.51,97.25,97.31,35900.0,50.3412,50.4084,50.274,50.305,35900.0
2006-12-15 09:55:00,97.27,97.51,97.27,97.42,3200.0,50.2843,50.4084,50.2843,50.3619,3200.0
2006-12-15 10:00:00,97.44,97.44,97.06,97.06,5600.0,50.3722,50.3722,50.1758,50.1758,5600.0
2006-12-15 10:05:00,97.05,97.2,97.03,97.2,6600.0,50.1706,50.2482,50.1603,50.2482,6600.0
2006-12-15 10:10:00,97.23,97.25,97.11,97.12,5000.0,50.2637,50.274,50.2016,50.2068,5000.0
2006-12-15 10:15:00,97.12,97.19,97.08,97.08,5700.0,50.2068,50.243,50.1861,50.1861,5700.0
2006-12-15 10:20:00,97.09,97.2,97.08,97.16,20900.0,50.1913,50.2482,50.1861,50.2275,20900.0
2006-12-15 10:25:00,97.21,97.22,97.07,97.07,6200.0,50.2533,50.2585,50.181,50.181,6200.0
2006-12-15 10:30:00,97.07,97.2,97.07,97.2,3100.0,50.181,50.2482,50.181,50.2482,3100.0
2006-12-15 10:35:00,97.2,97.2,97.1,97.11,2400.0,50.2482,50.2482,50.1965,50.2016,2400.0
2006-12-15 10:40:00,97.1,97.1,96.95,96.95,9700.0,50.1965,50.1965,50.1189,50.1189,9700.0
2006-12-15 10:45:00,96.95,96.99,96.86,96.95,12400.0,50.1189,50.1396,50.0724,50.1189,12400.0
2006-12-15 10:50:00,96.91,97.01,96.91,96.96,5100.0,50.0982,50.1499,50.0982,50.1241,5100.0
2006-12-15 10:55:00,96.96,97.1,96.96,96.97,3500.0,50.1241,50.1965,50.1241,50.1293,3500.0
2006-12-15 11:00:00,96.98,97.08,96.97,97.08,3900.0,50.1344,50.1861,50.1293,50.1861,3900.0
2006-12-15 11:05:00,97.08,97.12,97.02,97.07,9600.0,50.1861,50.2068,50.1551,50.181,9600.0
2006-12-15 11:10:00,97.07,97.08,97.0,97.0,12200.0,50.181,50.1861,50.1448,50.1448,12200.0
2006-12-15 11:15:00,97.04,97.08,97.01,97.07,18900.0,50.1654,50.1861,50.1499,50.181,18900.0
2006-12-15 11:20:00,97.07,97.08,97.04,97.05,8600.0,50.181,50.1861,50.1654,50.1706,8600.0
2006-12-15 11:25:00,97.04,97.1,97.04,97.06,10500.0,50.1654,50.1965,50.1654,50.1758,10500.0
2006-12-15 11:30:00,97.06,97.08,97.04,97.04,5400.0,50.1758,50.1861,50.1654,50.1654,5400.0
2006-12-15 11:35:00,97.04,97.1,97.04,97.07,14400.0,50.1654,50.1965,50.1654,50.181,14400.0
2006-12-15 11:40:00,97.07,97.11,97.06,97.06,2700.0,50.181,50.2016,50.1758,50.1758,2700.0
2006-12-15 11:45:00,97.06,97.13,97.04,97.13,8900.0,50.1758,50.212,50.1654,50.212,8900.0
2006-12-15 11:50:00,97.13,97.13,97.07,97.07,2500.0,50.212,50.212,50.181,50.181,2500.0
2006-12-15 11:55:00,97.09,97.1,97.01,97.04,12900.0,50.1913,50.1965,50.1499,50.1654,12900.0
2006-12-15 12:00:00,97.04,97.1,96.94,97.05,24000.0,50.1654,50.1965,50.1137,50.1706,24000.0
2006-12-15 12:05:00,97.08,97.08,96.99,97.06,5100.0,50.1861,50.1861,50.1396,50.1758,5100.0
2006-12-15 12:10:00,97.03,97.08,97.02,97.08,8500.0,50.1603,50.1861,50.1551,50.1861,8500.0
2006-12-15 12:15:00,97.05,97.07,97.03,97.06,3700.0,50.1706,50.181,50.1603,50.1758,3700.0
2006-12-15 12:20:00,97.06,97.07,96.97,96.98,9100.0,50.1758,50.181,50.1293,50.1344,9100.0
2006-12-15 12:25:00,96.97,97.09,96.97,97.04,9900.0,50.1293,50.1913,50.1293,50.1654,9900.0
2006-12-15 12:30:00,97.04,97.04,96.92,96.92,3600.0,50.1654,50.1654,50.1034,50.1034,3600.0
2006-12-15 12:35:00,96.91,96.98,96.87,96.98,7700.0,50.0982,50.1344,50.0776,50.1344,7700.0
2006-12-15 12:40:00,96.96,97.01,96.95,96.95,1800.0,50.1241,50.1499,50.1189,50.1189,1800.0
2006-12-15 12:45:00,96.98,97.01,96.95,96.95,6300.0,50.1344,50.1499,50.1189,50.1189,6300.0
2006-12-15 12:50:00,96.93,96.97,96.91,96.91,2000.0,50.1086,50.1293,50.0982,50.0982,2000.0
2006-12-15 12:55:00,96.91,96.91,96.6,96.6,8400.0,50.0982,50.0982,49.938,49.938,8400.0
2006-12-15 13:00:00,96.61,96.61,96.52,96.52,4200.0,49.9432,49.9432,49.8966,49.8966,4200.0
2006-12-15 13:05:00,96.48,96.48,96.41,96.41,3500.0,49.8759,49.8759,49.8398,49.8398,3500.0
2006-12-15 13:10:00,96.41,96.44,96.24,96.37,12800.0,49.8398,49.8553,49.7519,49.8191,12800.0
2006-12-15 13:15:00,96.38,96.41,96.23,96.23,5700.0,49.8243,49.8398,49.7467,49.7467,5700.0
2006-12-15 13:20:00,96.28,96.34,96.25,96.31,4600.0,49.7726,49.8036,49.757,49.7881,4600.0
2006-12-15 13:25:00,96.29,96.32,96.25,96.32,7800.0,49.7777,49.7932,49.757,49.7932,7800.0
2006-12-15 13:30:00,96.29,96.32,96.23,96.27,4100.0,49.7777,49.7932,49.7467,49.7674,4100.0
2006-12-15 13:35:00,96.26,96.28,96.06,96.13,10200.0,49.7622,49.7726,49.6588,49.695,10200.0
2006-12-15 13:40:00,96.08,96.2,96.08,96.18,7300.0,49.6692,49.7312,49.6692,49.7209,7300.0
2006-12-15 13:45:00,96.22,96.28,96.22,96.26,4000.0,49.7415,49.7726,49.7415,49.7622,4000.0
2006-12-15 13:50:00,96.22,96.26,96.22,96.26,8900.0,49.7415,49.7622,49.7415,49.7622,8900.0
2006-12-15 13:55:00,96.27,96.28,96.21,96.28,5400.0,49.7674,49.7726,49.7364,49.7726,5400.0
2006-12-15 14:00:00,96.25,96.36,96.25,96.28,8400.0,49.757,49.8139,49.757,49.7726,8400.0
2006-12-15 14:05:00,96.31,96.31,96.2,96.2,5800.0,49.7881,49.7881,49.7312,49.7312,5800.0
2006-12-15 14:10:00,96.19,96.19,95.98,96.03,10500.0,49.726,49.726,49.6175,49.6433,10500.0
2006-12-15 14:15:00,96.02,96.02,95.98,96.01,6800.0,49.6381,49.6381,49.6175,49.633,6800.0
2006-12-15 14:20:00,96.0,96.02,95.99,96.02,12300.0,49.6278,49.6381,49.6226,49.6381,12300.0
2006-12-15 14:25:00,96.03,96.05,95.91,95.91,6300.0,49.6433,49.6537,49.5813,49.5813,6300.0
2006-12-15 14:30:00,95.94,95.96,95.78,95.83,7100.0,49.5968,49.6071,49.5141,49.5399,7100.0
2006-12-15 14:35:00,95.85,95.85,95.75,95.8,2700.0,49.5503,49.5503,49.4986,49.5244,2700.0
2006-12-15 14:40:00,95.8,95.8,95.7,95.7,3100.0,49.5244,49.5244,49.4727,49.4727,3100.0
2006-12-15 14:45:00,95.68,95.83,95.68,95.8,5700.0,49.4624,49.5399,49.4624,49.5244,5700.0
2006-12-15 14:50:00,95.8,95.84,95.76,95.8,10700.0,49.5244,49.5451,49.5037,49.5244,10700.0
2006-12-15 14:55:00,95.77,95.8,95.74,95.76,3500.0,49.5089,49.5244,49.4934,49.5037,3500.0
2006-12-15 15:00:00,95.74,95.76,95.73,95.74,8800.0,49.4934,49.5037,49.4882,49.4934,8800.0
2006-12-15 15:05:00,95.73,95.75,95.66,95.75,13000.0,49.4882,49.4986,49.452,49.4986,13000.0
2006-12-15 15:10:00,95.74,95.83,95.74,95.82,7400.0,49.4934,49.5399,49.4934,49.5348,7400.0
2006-12-15 15:15:00,95.81,95.89,95.78,95.89,10000.0,49.5296,49.5709,49.5141,49.5709,10000.0
2006-12-15 15:20:00,95.91,95.91,95.79,95.9,9800.0,49.5813,49.5813,49.5192,49.5761,9800.0
2006-12-15 15:25:00,95.89,95.94,95.83,95.92,12000.0,49.5709,49.5968,49.5399,49.5865,12000.0
2006-12-15 15:30:00,95.92,95.96,95.86,95.95,6000.0,49.5865,49.6071,49.5554,49.602,6000.0
2006-12-15 15:35:00,95.92,96.0,95.92,95.96,5700.0,49.5865,49.6278,49.5865,49.6071,5700.0
2006-12-15 15:40:00,96.0,96.0,95.87,95.92,15200.0,49.6278,49.6278,49.5606,49.5865,15200.0
2006-12-15 15:45:00,95.92,95.99,95.91,95.99,4800.0,49.5865,49.6226,49.5813,49.6226,4800.0
2006-12-15 15:50:00,95.97,96.17,95.97,96.12,9900.0,49.6123,49.7157,49.6123,49.6898,9900.0
2006-12-15 15:55:00,96.12,96.15,96.1,96.12,37100.0,49.6898,49.7054,49.6795,49.6898,37100.0
2006-12-18 09:30:00,96.6,96.63,96.5,96.55,8800.0,49.938,49.9535,49.8863,49.9121,8800.0
2006-12-18 09:35:00,96.55,96.62,96.39,96.39,2000.0,49.9121,49.9483,49.8294,49.8294,2000.0
2006-12-18 09:40:00,96.51,96.51,96.04,96.04,3000.0,49.8915,49.8915,49.6485,49.6485,3000.0
2006-12-18 09:45:00,96.13,96.13,95.89,95.97,3300.0,49.695,49.695,49.5709,49.6123,3300.0
2006-12-18 09:50:00,96.05,96.28,96.0,96.0,3600.0,49.6537,49.7726,49.6278,49.6278,3600.0
2006-12-18 09:55:00,96.1,96.16,96.03,96.13,33600.0,49.6795,49.7105,49.6433,49.695,33600.0
2006-12-18 10:00:00,96.14,96.31,96.05,96.1,6200.0,49.7002,49.7881,49.6537,49.6795,6200.0
2006-12-18 10:05:00,96.14,96.24,96.04,96.17,3900.0,49.7002,49.7519,49.6485,49.7157,3900.0
2006-12-18 10:10:00,96.21,96.3,96.19,96.3,4900.0,49.7364,49.7829,49.726,49.7829,4900.0
2006-12-18 10:15:00,96.3,96.3,96.1,96.19,5500.0,49.7829,49.7829,49.6795,49.726,5500.0
2006-12-18 10:20:00,96.25,96.26,96.16,96.19,2100.0,49.757,49.7622,49.7105,49.726,2100.0
2006-12-18 10:25:00,96.21,96.21,96.11,96.2,5700.0,49.7364,49.7364,49.6847,49.7312,5700.0
2006-12-18 10:30:00,96.2,96.28,96.2,96.24,4000.0,49.7312,49.7726,49.7312,49.7519,4000.0
2006-12-18 10:35:00,96.2,96.29,96.19,96.19,4000.0,49.7312,49.7777,49.726,49.726,4000.0
2006-12-18 10:40:00,96.21,96.21,96.0,96.0,8500.0,49.7364,49.7364,49.6278,49.6278,8500.0
2006-12-18 10:45:00,96.02,96.11,95.99,96.1,2600.0,49.6381,49.6847,49.6226,49.6795,2600.0
2006-12-18 10:50:00,96.14,96.2,96.14,96.2,2800.0,49.7002,49.7312,49.7002,49.7312,2800.0
2006-12-18 10:55:00,96.2,96.3,96.2,96.23,3800.0,49.7312,49.7829,49.7312,49.7467,3800.0
2006-12-18 11:00:00,96.22,96.22,96.15,96.16,3800.0,49.7415,49.7415,49.7054,49.7105,3800.0
2006-12-18 11:05:00,96.15,96.29,96.15,96.24,4700.0,49.7054,49.7777,49.7054,49.7519,4700.0
2006-12-18 11:10:00,96.26,96.27,96.21,96.25,2200.0,49.7622,49.7674,49.7364,49.757,2200.0
2006-12-18 11:15:00,96.22,96.23,96.18,96.2,1700.0,49.7415,49.7467,49.7209,49.7312,1700.0
2006-12-18 11:20:00,96.23,96.23,96.13,96.18,4200.0,49.7467,49.7467,49.695,49.7209,4200.0
2006-12-18 11:25:00,96.24,96.24,96.17,96.17,2400.0,49.7519,49.7519,49.7157,49.7157,2400.0
2006-12-18 11:30:00,96.15,96.28,96.14,96.28,4400.0,49.7054,49.7726,49.7002,49.7726,4400.0
2006-12-18 11:35:00,96.22,96.24,96.08,96.1,4500.0,49.7415,49.7519,49.6692,49.6795,4500.0
2006-12-18 11:40:00,96.1,96.1,96.02,96.08,4600.0,49.6795,49.6795,49.6381,49.6692,4600.0
2006-12-18 11:45:00,96.07,96.17,96.0,96.17,4300.0,49.664,49.7157,49.6278,49.7157,4300.0
2006-12-18 11:50:00,96.18,96.22,96.13,96.18,4000.0,49.7209,49.7415,49.695,49.7209,4000.0
2006-12-18 11:55:00,96.18,96.24,96.08,96.09,5100.0,49.7209,49.7519,49.6692,49.6743,5100.0
2006-12-18 12:00:00,96.08,96.09,95.98,96.02,4200.0,49.6692,49.6743,49.6175,49.6381,4200.0
2006-12-18 12:05:00,96.01,96.05,95.91,95.91,3100.0,49.633,49.6537,49.5813,49.5813,3100.0
2006-12-18 12:10:00,95.91,95.91,95.82,95.89,2500.0,49.5813,49.5813,49.5348,49.5709,2500.0
2006-12-18 12:15:00,95.95,95.95,95.88,95.91,3000.0,49.602,49.602,49.5658,49.5813,3000.0
2006-12-18 12:20:00,95.89,96.06,95.89,96.06,6400.0,49.5709,49.6588,49.5709,49.6588,6400.0
2006-12-18 12:25:00,96.08,96.11,96.04,96.09,5600.0,49.6692,49.6847,49.6485,49.6743,5600.0
2006-12-18 12:30:00,96.1,96.16,96.05,96.11,5400.0,49.6795,49.7105,49.6537,49.6847,5400.0
2006-12-18 12:35:00,96.12,96.15,96.09,96.14,4700.0,49.6898,49.7054,49.6743,49.7002,4700.0
2006-12-18 12:40:00,96.14,96.18,96.11,96.15,4700.0,49.7002,49.7209,49.6847,49.7054,4700.0
2006-12-18 12:45:00,96.18,96.2,96.13,96.13,5300.0,49.7209,49.7312,49.695,49.695,5300.0
2006-12-18 12:50:00,96.15,96.15,96.05,96.13,4500.0,49.7054,49.7054,49.6537,49.695,4500.0
2006-12-18 12:55:00,96.13,96.16,96.07,96.11,11000.0,49.695,49.7105,49.664,49.6847,11000.0
2006-12-18 13:00:00,96.1,96.12,95.99,96.06,22800.0,49.6795,49.6898,49.6226,49.6588,22800.0
2006-12-18 13:05:00,96.05,96.11,95.97,96.08,8300.0,49.6537,49.6847,49.6123,49.6692,8300.0
2006-12-18 13:10:00,96.06,96.14,96.05,96.12,16100.0,49.6588,49.7002,49.6537,49.6898,16100.0
2006-12-18 13:15:00,96.06,96.14,96.06,96.14,5200.0,49.6588,49.7002,49.6588,49.7002,5200.0
2006-12-18 13:20:00,96.14,96.19,96.09,96.11,11800.0,49.7002,49.726,49.6743,49.6847,11800.0
2006-12-18 13:25:00,96.12,96.2,96.05,96.19,23800.0,49.6898,49.7312,49.6537,49.726,23800.0
2006-12-18 13:30:00,96.14,96.16,96.11,96.11,3100.0,49.7002,49.7105,49.6847,49.6847,3100.0
2006-12-18 13:35:00,96.13,96.16,96.06,96.13,29700.0,49.695,49.7105,49.6588,49.695,29700.0
2006-12-18 13:40:00,96.13,96.21,96.13,96.21,4100.0,49.695,49.7364,49.695,49.7364,4100.0
2006-12-18 13:45:00,96.22,96.3,96.2,96.22,8400.0,49.7415,49.7829,49.7312,49.7415,8400.0
2006-12-18 13:50:00,96.24,96.24,96.13,96.13,2300.0,49.7519,49.7519,49.695,49.695,2300.0
2006-12-18 13:55:00,96.12,96.14,96.05,96.14,6900.0,49.6898,49.7002,49.6537,49.7002,6900.0
2006-12-18 14:00:00,96.1,96.14,96.08,96.14,10600.0,49.6795,49.7002,49.6692,49.7002,10600.0
2006-12-18 14:05:00,96.14,96.2,96.11,96.2,18200.0,49.7002,49.7312,49.6847,49.7312,18200.0
2006-12-18 14:10:00,96.2,96.2,96.16,96.2,4800.0,49.7312,49.7312,49.7105,49.7312,4800.0
2006-12-18 14:15:00,96.18,96.25,96.14,96.21,7000.0,49.7209,49.757,49.7002,49.7364,7000.0
2006-12-18 14:20:00,96.24,96.25,96.18,96.18,5800.0,49.7519,49.757,49.7209,49.7209,5800.0
2006-12-18 14:25:00,96.18,96.19,96.1,96.19,6400.0,49.7209,49.726,49.6795,49.726,6400.0
2006-12-18 14:30:00,96.19,96.21,96.15,96.19,4200.0,49.726,49.7364,49.7054,49.726,4200.0
2006-12-18 14:35:00,96.19,96.2,96.14,96.15,5900.0,49.726,49.7312,49.7002,49.7054,5900.0
2006-12-18 14:40:00,96.15,96.2,96.15,96.18,18600.0,49.7054,49.7312,49.7054,49.7209,18600.0
2006-12-18 14:45:00,96.18,96.2,96.09,96.09,36200.0,49.7209,49.7312,49.6743,49.6743,36200.0
2006-12-18 14:50:00,96.12,96.2,96.11,96.15,23100.0,49.6898,49.7312,49.6847,49.7054,23100.0
2006-12-18 14:55:00,96.15,96.15,96.1,96.13,9200.0,49.7054,49.7054,49.6795,49.695,9200.0
2006-12-18 15:00:00,96.12,96.14,96.08,96.11,16200.0,49.6898,49.7002,49.6692,49.6847,16200.0
2006-12-18 15:05:00,96.11,96.19,96.08,96.15,28000.0,49.6847,49.726,49.6692,49.7054,28000.0
2006-12-18 15:10:00,96.16,96.18,96.11,96.17,8700.0,49.7105,49.7209,49.6847,49.7157,8700.0
2006-12-18 15:15:00,96.14,96.17,96.07,96.16,29600.0,49.7002,49.7157,49.664,49.7105,29600.0
2006-12-18 15:20:00,96.16,96.17,96.07,96.15,13500.0,49.7105,49.7157,49.664,49.7054,13500.0
2006-12-18 15:25:00,96.15,96.15,95.93,95.93,11300.0,49.7054,49.7054,49.5916,49.5916,11300.0
2006-12-18 15:30:00,95.93,96.06,95.93,96.03,29900.0,49.5916,49.6588,49.5916,49.6433,29900.0
2006-12-18 15:35:00,96.03,96.08,95.95,96.07,27700.0,49.6433,49.6692,49.602,49.664,27700.0
2006-12-18 15:40:00,96.06,96.07,95.89,95.94,7100.0,49.6588,49.664,49.5709,49.5968,7100.0
2006-12-18 15:45:00,95.96,96.09,95.95,95.96,8400.0,49.6071,49.6743,49.602,49.6071,8400.0
2006-12-18 15:50:00,95.97,96.02,95.92,96.0,11400.0,49.6123,49.6381,49.5865,49.6278,11400.0
2006-12-18 15:55:00,96.0,96.07,96.0,96.03,15200.0,49.6278,49.664,49.6278,49.6433,15200.0
2006-12-19 09:30:00,95.65,95.8,95.4,95.52,21900.0,49.4469,49.5244,49.3176,49.3797,21900.0
2006-12-19 09:35:00,95.52,95.78,95.24,95.27,17100.0,49.3797,49.5141,49.2349,49.2504,17100.0
2006-12-19 09:40:00,95.26,95.4,95.06,95.33,13300.0,49.2453,49.3176,49.1419,49.2814,13300.0
2006-12-19 09:45:00,95.32,95.56,95.25,95.51,13900.0,49.2763,49.4003,49.2401,49.3745,13900.0
2006-12-19 09:50:00,95.56,95.61,95.49,95.59,11500.0,49.4003,49.4262,49.3642,49.4159,11500.0
2006-12-19 09:55:00,95.6,95.73,95.37,95.47,6200.0,49.421,49.4882,49.3021,49.3538,6200.0
2006-12-19 10:00:00,95.46,95.5,95.15,95.24,9400.0,49.3487,49.3693,49.1884,49.2349,9400.0
2006-12-19 10:05:00,95.24,95.56,95.24,95.49,5500.0,49.2349,49.4003,49.2349,49.3642,5500.0
2006-12-19 10:10:00,95.48,95.72,95.47,95.72,6800.0,49.359,49.4831,49.3538,49.4831,6800.0
2006-12-19 10:15:00,95.67,95.86,95.67,95.76,4000.0,49.4572,49.5554,49.4572,49.5037,4000.0
2006-12-19 10:20:00,95.75,95.78,95.68,95.68,3800.0,49.4986,49.5141,49.4624,49.4624,3800.0
2006-12-19 10:25:00,95.68,95.87,95.68,95.7,5200.0,49.4624,49.5606,49.4624,49.4727,5200.0
2006-12-19 10:30:00,95.72,95.74,95.47,95.49,6400.0,49.4831,49.4934,49.3538,49.3642,6400.0
2006-12-19 10:35:00,95.49,95.57,95.42,95.51,8600.0,49.3642,49.4055,49.328,49.3745,8600.0
2006-12-19 10:40:00,95.51,95.59,95.45,95.59,15100.0,49.3745,49.4159,49.3435,49.4159,15100.0
2006-12-19 10:45:00,95.56,95.62,95.56,95.6,8300.0,49.4003,49.4314,49.4003,49.421,8300.0
2006-12-19 10:50:00,95.61,95.68,95.57,95.65,16000.0,49.4262,49.4624,49.4055,49.4469,16000.0
2006-12-19 10:55:00,95.64,95.78,95.61,95.63,15900.0,49.4417,49.5141,49.4262,49.4365,15900.0
2006-12-19 11:00:00,95.6,95.69,95.6,95.65,6100.0,49.421,49.4676,49.421,49.4469,6100.0
2006-12-19 11:05:00,95.64,95.72,95.57,95.65,18400.0,49.4417,49.4831,49.4055,49.4469,18400.0
2006-12-19 11:10:00,95.64,95.65,95.51,95.56,7300.0,49.4417,49.4469,49.3745,49.4003,7300.0
2006-12-19 11:15:00,95.55,95.57,95.52,95.56,1300.0,49.3952,49.4055,49.3797,49.4003,1300.0
2006-12-19 11:20:00,95.54,95.63,95.54,95.63,3000.0,49.39,49.4365,49.39,49.4365,3000.0
2006-12-19 11:25:00,95.61,95.61,95.5,95.5,5400.0,49.4262,49.4262,49.3693,49.3693,5400.0
2006-12-19 11:30:00,95.5,95.6,95.49,95.58,6000.0,49.3693,49.421,49.3642,49.4107,6000.0
2006-12-19 11:35:00,95.57,95.59,95.49,95.53,6100.0,49.4055,49.4159,49.3642,49.3848,6100.0
2006-12-19 11:40:00,95.53,95.62,95.47,95.51,6100.0,49.3848,49.4314,49.3538,49.3745,6100.0
2006-12-19 11:45:00,95.51,95.51,95.39,95.44,14300.0,49.3745,49.3745,49.3125,49.3383,14300.0
2006-12-19 11:50:00,95.44,95.49,95.06,95.06,19100.0,49.3383,49.3642,49.1419,49.1419,19100.0
2006-12-19 11:55:00,95.06,95.85,94.82,94.9,18700.0,49.1419,49.5503,49.0178,49.0592,18700.0
2006-12-19 12:00:00,94.9,94.94,94.78,94.79,13700.0,49.0592,49.0798,48.9971,49.0023,13700.0
2006-12-19 12:05:00,94.8,94.91,94.67,94.85,11800.0,49.0075,49.0643,48.9403,49.0333,11800.0
2006-12-19 12:10:00,94.82,95.05,94.77,95.05,13200.0,49.0178,49.1367,48.992,49.1367,13200.0
2006-12-19 12:15:00,94.98,95.12,94.97,95.08,38700.0,49.1005,49.1729,49.0953,49.1522,38700.0
2006-12-19 12:20:00,95.08,95.08,94.98,95.04,3700.0,49.1522,49.1522,49.1005,49.1315,3700.0
2006-12-19 12:25:00,95.04,95.31,95.03,95.31,9100.0,49.1315,49.2711,49.1264,49.2711,9100.0
2006-12-19 12:30:00,95.32,95.39,95.3,95.32,17100.0,49.2763,49.3125,49.2659,49.2763,17100.0
2006-12-19 12:35:00,95.32,95.48,95.22,95.23,13100.0,49.2763,49.359,49.2246,49.2298,13100.0
2006-12-19 12:40:00,95.22,95.38,95.22,95.31,10700.0,49.2246,49.3073,49.2246,49.2711,10700.0
2006-12-19 12:45:00,95.3,95.39,95.3,95.39,6800.0,49.2659,49.3125,49.2659,49.3125,6800.0
2006-12-19 12:50:00,95.37,95.43,95.34,95.38,5900.0,49.3021,49.3331,49.2866,49.3073,5900.0
2006-12-19 12:55:00,95.38,95.53,95.35,95.53,6400.0,49.3073,49.3848,49.2918,49.3848,6400.0
2006-12-19 13:00:00,95.53,95.59,95.47,95.56,19700.0,49.3848,49.4159,49.3538,49.4003,19700.0
2006-12-19 13:05:00,95.57,95.59,95.46,95.47,46400.0,49.4055,49.4159,49.3487,49.3538,46400.0
2006-12-19 13:10:00,95.42,95.48,95.38,95.46,8000.0,49.328,49.359,49.3073,49.3487,8000.0
2006-12-19 13:15:00,95.46,95.47,95.4,95.4,4500.0,49.3487,49.3538,49.3176,49.3176,4500.0
2006-12-19 13:20:00,95.41,95.59,95.41,95.5,13700.0,49.3228,49.4159,49.3228,49.3693,13700.0
2006-12-19 13:25:00,95.54,95.54,95.43,95.43,4400.0,49.39,49.39,49.3331,49.3331,4400.0
2006-12-19 13:30:00,95.42,95.46,95.35,95.35,4500.0,49.328,49.3487,49.2918,49.2918,4500.0
2006-12-19 13:35:00,95.33,95.56,95.33,95.53,12200.0,49.2814,49.4003,49.2814,49.3848,12200.0
2006-12-19 13:40:00,95.53,95.55,95.49,95.51,9200.0,49.3848,49.3952,49.3642,49.3745,9200.0
2006-12-19 13:45:00,95.52,95.58,95.49,95.49,4600.0,49.3797,49.4107,49.3642,49.3642,4600.0
2006-12-19 13:50:00,95.49,95.5,95.46,95.49,4400.0,49.3642,49.3693,49.3487,49.3642,4400.0
2006-12-19 13:55:00,95.5,95.58,95.49,95.53,7100.0,49.3693,49.4107,49.3642,49.3848,7100.0
2006-12-19 14:00:00,95.52,95.59,95.49,95.54,10700.0,49.3797,49.4159,49.3642,49.39,10700.0
2006-12-19 14:05:00,95.55,95.64,95.53,95.6,8800.0,49.3952,49.4417,49.3848,49.421,8800.0
2006-12-19 14:10:00,95.6,95.81,95.59,95.81,5800.0,49.421,49.5296,49.4159,49.5296,5800.0
2006-12-19 14:15:00,95.77,95.81,95.56,95.68,14700.0,49.5089,49.5296,49.4003,49.4624,14700.0
2006-12-19 14:20:00,95.68,95.68,95.46,95.55,8100.0,49.4624,49.4624,49.3487,49.3952,8100.0
2006-12-19 14:25:00,95.55,95.56,95.48,95.48,4100.0,49.3952,49.4003,49.359,49.359,4100.0
2006-12-19 14:30:00,95.46,95.54,95.42,95.53,6800.0,49.3487,49.39,49.328,49.3848,6800.0
2006-12-19 14:35:00,95.5,95.5,95.4,95.42,4700.0,49.3693,49.3693,49.3176,49.328,4700.0
2006-12-19 14:40:00,95.42,95.43,95.38,95.41,3300.0,49.328,49.3331,49.3073,49.3228,3300.0
2006-12-19 14:45:00,95.4,95.42,95.36,95.36,3800.0,49.3176,49.328,49.297,49.297,3800.0
2006-12-19 14:50:00,95.38,95.47,95.33,95.47,3700.0,49.3073,49.3538,49.2814,49.3538,3700.0
2006-12-19 14:55:00,95.47,95.47,95.37,95.37,4600.0,49.3538,49.3538,49.3021,49.3021,4600.0
2006-12-19 15:00:00,95.37,95.43,95.36,95.4,8800.0,49.3021,49.3331,49.297,49.3176,8800.0
2006-12-19 15:05:00,95.39,95.6,95.39,95.55,10800.0,49.3125,49.421,49.3125,49.3952,10800.0
2006-12-19 15:10:00,95.55,95.62,95.54,95.6,24300.0,49.3952,49.4314,49.39,49.421,24300.0
2006-12-19 15:15:00,95.6,95.63,95.55,95.61,13800.0,49.421,49.4365,49.3952,49.4262,13800.0
2006-12-19 15:20:00,95.6,95.6,95.49,95.6,7000.0,49.421,49.421,49.3642,49.421,7000.0
2006-12-19 15:25:00,95.59,95.63,95.58,95.63,21100.0,49.4159,49.4365,49.4107,49.4365,21100.0
2006-12-19 15:30:00,95.59,95.66,95.58,95.66,8800.0,49.4159,49.452,49.4107,49.452,8800.0
2006-12-19 15:35:00,95.65,95.67,95.61,95.65,12400.0,49.4469,49.4572,49.4262,49.4469,12400.0
2006-12-19 15:40:00,95.66,95.72,95.64,95.68,50300.0,49.452,49.4831,49.4417,49.4624,50300.0
2006-12-19 15:45:00,95.66,95.7,95.6,95.6,28300.0,49.452,49.4727,49.421,49.421,28300.0
2006-12-19 15:50:00,95.6,95.61,95.46,95.46,21200.0,49.421,49.4262,49.3487,49.3487,21200.0
2006-12-19 15:55:00,95.47,95.53,95.42,95.44,20300.0,49.3538,49.3848,49.328,49.3383,20300.0
2006-12-20 09:30:00,95.65,95.7,95.65,95.68,7300.0,49.4469,49.4727,49.4469,49.4624,7300.0
2006-12-20 09:35:00,95.67,95.89,95.41,95.89,5700.0,49.4572,49.5709,49.3228,49.5709,5700.0
2006-12-20 09:40:00,95.87,96.16,95.8,95.84,8100.0,49.5606,49.7105,49.5244,49.5451,8100.0
2006-12-20 09:45:00,95.82,95.97,95.48,95.73,12900.0,49.5348,49.6123,49.359,49.4882,12900.0
2006-12-20 09:50:00,95.74,95.9,95.55,95.9,13000.0,49.4934,49.5761,49.3952,49.5761,13000.0
2006-12-20 09:55:00,95.91,96.22,95.91,96.21,4200.0,49.5813,49.7415,49.5813,49.7364,4200.0
2006-12-20 10:00:00,96.18,96.35,96.15,96.32,6300.0,49.7209,49.8087,49.7054,49.7932,6300.0
2006-12-20 10:05:00,96.28,96.3,96.2,96.21,4000.0,49.7726,49.7829,49.7312,49.7364,4000.0
2006-12-20 10:10:00,96.28,96.28,96.2,96.2,5800.0,49.7726,49.7726,49.7312,49.7312,5800.0
2006-12-20 10:15:00,96.26,96.64,96.23,96.55,25500.0,49.7622,49.9587,49.7467,49.9121,25500.0
2006-12-20 10:20:00,96.55,96.55,96.38,96.38,5400.0,49.9121,49.9121,49.8243,49.8243,5400.0
2006-12-20 10:25:00,96.38,96.45,96.33,96.38,11800.0,49.8243,49.8604,49.7984,49.8243,11800.0
2006-12-20 10:30:00,96.38,96.49,96.12,96.12,7400.0,49.8243,49.8811,49.6898,49.6898,7400.0
2006-12-20 10:35:00,96.15,96.32,96.15,96.29,3700.0,49.7054,49.7932,49.7054,49.7777,3700.0
2006-12-20 10:40:00,96.32,96.56,96.29,96.52,7000.0,49.7932,49.9173,49.7777,49.8966,7000.0
2006-12-20 10:45:00,96.51,96.52,96.33,96.37,4600.0,49.8915,49.8966,49.7984,49.8191,4600.0
2006-12-20 10:50:00,96.37,96.52,96.37,96.47,6000.0,49.8191,49.8966,49.8191,49.8708,6000.0
2006-12-20 10:55:00,96.46,96.52,96.41,96.46,4500.0,49.8656,49.8966,49.8398,49.8656,4500.0
2006-12-20 11:00:00,96.5,96.54,96.37,96.43,9900.0,49.8863,49.907,49.8191,49.8501,9900.0
2006-12-20 11:05:00,96.45,96.63,96.39,96.6,6800.0,49.8604,49.9535,49.8294,49.938,6800.0
2006-12-20 11:10:00,96.63,96.75,96.6,96.72,9700.0,49.9535,50.0155,49.938,50.0,9700.0
2006-12-20 11:15:00,96.73,96.73,96.64,96.64,3500.0,50.0052,50.0052,49.9587,49.9587,3500.0
2006-12-20 11:20:00,96.64,96.67,96.62,96.67,4200.0,49.9587,49.9742,49.9483,49.9742,4200.0
2006-12-20 11:25:00,96.69,96.69,96.4,96.45,3700.0,49.9845,49.9845,49.8346,49.8604,3700.0
2006-12-20 11:30:00,96.47,96.47,96.29,96.29,2600.0,49.8708,49.8708,49.7777,49.7777,2600.0
2006-12-20 11:35:00,96.24,96.37,96.24,96.35,3700.0,49.7519,49.8191,49.7519,49.8087,3700.0
2006-12-20 11:40:00,96.36,96.44,96.36,96.44,1700.0,49.8139,49.8553,49.8139,49.8553,1700.0
2006-12-20 11:45:00,96.46,96.53,96.43,96.53,2600.0,49.8656,49.9018,49.8501,49.9018,2600.0
2006-12-20 11:50:00,96.54,96.54,96.44,96.49,4900.0,49.907,49.907,49.8553,49.8811,4900.0
2006-12-20 11:55:00,96.48,96.63,96.48,96.54,3100.0,49.8759,49.9535,49.8759,49.907,3100.0
2006-12-20 12:00:00,96.53,96.56,96.5,96.54,1800.0,49.9018,49.9173,49.8863,49.907,1800.0
2006-12-20 12:05:00,96.51,96.55,96.48,96.55,2700.0,49.8915,49.9121,49.8759,49.9121,2700.0
2006-12-20 12:10:00,96.54,96.63,96.54,96.63,1900.0,49.907,49.9535,49.907,49.9535,1900.0
2006-12-20 12:15:00,96.6,96.61,96.53,96.57,1900.0,49.938,49.9432,49.9018,49.9225,1900.0
2006-12-20 12:20:00,96.57,96.57,96.54,96.54,1000.0,49.9225,49.9225,49.907,49.907,1000.0
2006-12-20 12:25:00,96.56,96.58,96.55,96.55,3700.0,49.9173,49.9276,49.9121,49.9121,3700.0
2006-12-20 12:30:00,96.56,96.56,96.54,96.54,2300.0,49.9173,49.9173,49.907,49.907,2300.0
2006-12-20 12:35:00,96.54,96.54,96.39,96.46,3800.0,49.907,49.907,49.8294,49.8656,3800.0
2006-12-20 12:40:00,96.46,96.52,96.46,96.49,1400.0,49.8656,49.8966,49.8656,49.8811,1400.0
2006-12-20 12:45:00,96.5,96.5,96.49,96.5,1100.0,49.8863,49.8863,49.8811,49.8863,1100.0
2006-12-20 12:50:00,96.51,96.51,96.49,96.5,1100.0,49.8915,49.8915,49.8811,49.8863,1100.0
2006-12-20 12:55:00,96.5,96.5,96.48,96.5,4500.0,49.8863,49.8863,49.8759,49.8863,4500.0
2006-12-20 13:00:00,96.54,96.55,96.48,96.49,4200.0,49.907,49.9121,49.8759,49.8811,4200.0
2006-12-20 13:05:00,96.51,96.58,96.51,96.55,1500.0,49.8915,49.9276,49.8915,49.9121,1500.0
2006-12-20 13:10:00,96.56,96.56,96.42,96.42,3700.0,49.9173,49.9173,49.8449,49.8449,3700.0
2006-12-20 13:15:00,96.43,96.5,96.42,96.5,1000.0,49.8501,49.8863,49.8449,49.8863,1000.0
2006-12-20 13:20:00,96.51,96.51,96.41,96.41,2400.0,49.8915,49.8915,49.8398,49.8398,2400.0
2006-12-20 13:25:00,96.35,96.41,96.31,96.41,3600.0,49.8087,49.8398,49.7881,49.8398,3600.0
2006-12-20 13:30:00,96.38,96.4,96.29,96.34,3200.0,49.8243,49.8346,49.7777,49.8036,3200.0
2006-12-20 13:35:00,96.32,96.32,96.07,96.13,3500.0,49.7932,49.7932,49.664,49.695,3500.0
2006-12-20 13:40:00,96.14,96.14,96.09,96.14,3700.0,49.7002,49.7002,49.6743,49.7002,3700.0
2006-12-20 13:45:00,96.14,96.15,96.1,96.14,2300.0,49.7002,49.7054,49.6795,49.7002,2300.0
2006-12-20 13:50:00,96.15,96.17,96.11,96.12,3500.0,49.7054,49.7157,49.6847,49.6898,3500.0
2006-12-20 13:55:00,96.15,96.19,96.15,96.15,2900.0,49.7054,49.726,49.7054,49.7054,2900.0
2006-12-20 14:00:00,96.12,96.12,96.09,96.1,2500.0,49.6898,49.6898,49.6743,49.6795,2500.0
2006-12-20 14:05:00,96.1,96.16,96.06,96.06,2400.0,49.6795,49.7105,49.6588,49.6588,2400.0
2006-12-20 14:10:00,96.06,96.18,96.06,96.13,3600.0,49.6588,49.7209,49.6588,49.695,3600.0
2006-12-20 14:15:00,96.12,96.23,96.12,96.17,3200.0,49.6898,49.7467,49.6898,49.7157,3200.0
2006-12-20 14:20:00,96.19,96.39,96.19,96.28,3900.0,49.726,49.8294,49.726,49.7726,3900.0
2006-12-20 14:25:00,96.28,96.28,96.2,96.23,1600.0,49.7726,49.7726,49.7312,49.7467,1600.0
2006-12-20 14:30:00,96.23,96.33,96.03,96.04,5700.0,49.7467,49.7984,49.6433,49.6485,5700.0
2006-12-20 14:35:00,96.05,96.16,96.05,96.14,2000.0,49.6537,49.7105,49.6537,49.7002,2000.0
2006-12-20 14:40:00,96.15,96.23,96.11,96.12,3400.0,49.7054,49.7467,49.6847,49.6898,3400.0
2006-12-20 14:45:00,96.11,96.11,96.04,96.06,3600.0,49.6847,49.6847,49.6485,49.6588,3600.0
2006-12-20 14:50:00,96.06,96.13,96.04,96.13,3900.0,49.6588,49.695,49.6485,49.695,3900.0
2006-12-20 14:55:00,96.13,96.26,96.13,96.16,8100.0,49.695,49.7622,49.695,49.7105,8100.0
2006-12-20 15:00:00,96.16,96.16,96.11,96.11,4900.0,49.7105,49.7105,49.6847,49.6847,4900.0
2006-12-20 15:05:00,96.13,96.26,96.13,96.21,5800.0,49.695,49.7622,49.695,49.7364,5800.0
2006-12-20 15:10:00,96.26,96.3,96.17,96.2,4600.0,49.7622,49.7829,49.7157,49.7312,4600.0
2006-12-20 15:15:00,96.25,96.37,96.25,96.31,4000.0,49.757,49.8191,49.757,49.7881,4000.0
2006-12-20 15:20:00,96.27,96.33,96.25,96.32,14000.0,49.7674,49.7984,49.757,49.7932,14000.0
2006-12-20 15:25:00,96.37,96.41,96.27,96.28,2600.0,49.8191,49.8398,49.7674,49.7726,2600.0
2006-12-20 15:30:00,96.26,96.28,96.17,96.17,7200.0,49.7622,49.7726,49.7157,49.7157,7200.0
2006-12-20 15:35:00,96.18,96.29,96.18,96.24,8400.0,49.7209,49.7777,49.7209,49.7519,8400.0
2006-12-20 15:40:00,96.24,96.27,96.16,96.24,8000.0,49.7519,49.7674,49.7105,49.7519,8000.0
2006-12-20 15:45:00,96.21,96.24,96.19,96.23,5100.0,49.7364,49.7519,49.726,49.7467,5100.0
2006-12-20 15:50:00,96.22,96.3,96.15,96.22,6000.0,49.7415,49.7829,49.7054,49.7415,6000.0
2006-12-20 15:55:00,96.22,96.3,96.19,96.3,13600.0,49.7415,49.7829,49.726,49.7829,13600.0
2006-12-21 09:30:00,96.46,96.46,96.46,96.46,4600.0,49.8656,49.8656,49.8656,49.8656,4600.0
2006-12-21 09:35:00,96.6,96.69,96.51,96.65,2300.0,49.938,49.9845,49.8915,49.9638,2300.0
2006-12-21 09:40:00,96.66,97.1,96.66,97.1,4500.0,49.969,50.1965,49.969,50.1965,4500.0
2006-12-21 09:45:00,97.02,97.08,96.6,96.64,4900.0,50.1551,50.1861,49.938,49.9587,4900.0
2006-12-21 09:50:00,96.6,96.65,96.47,96.51,3900.0,49.938,49.9638,49.8708,49.8915,3900.0
2006-12-21 09:55:00,96.5,96.5,96.3,96.43,4800.0,49.8863,49.8863,49.7829,49.8501,4800.0
2006-12-21 10:00:00,96.37,96.37,96.1,96.2,3800.0,49.8191,49.8191,49.6795,49.7312,3800.0
2006-12-21 10:05:00,96.3,96.37,96.07,96.1,4300.0,49.7829,49.8191,49.664,49.6795,4300.0
2006-12-21 10:10:00,96.06,96.14,96.06,96.07,2500.0,49.6588,49.7002,49.6588,49.664,2500.0
2006-12-21 10:15:00,96.07,96.07,95.77,95.79,4600.0,49.664,49.664,49.5089,49.5192,4600.0
2006-12-21 10:20:00,95.89,96.02,95.89,95.94,2700.0,49.5709,49.6381,49.5709,49.5968,2700.0
2006-12-21 10:25:00,95.94,96.1,95.94,96.05,6500.0,49.5968,49.6795,49.5968,49.6537,6500.0
2006-12-21 10:30:00,96.09,96.15,96.09,96.13,2000.0,49.6743,49.7054,49.6743,49.695,2000.0
2006-12-21 10:35:00,96.15,96.19,96.15,96.19,3300.0,49.7054,49.726,49.7054,49.726,3300.0
2006-12-21 10:40:00,96.2,96.3,96.2,96.24,1500.0,49.7312,49.7829,49.7312,49.7519,1500.0
2006-12-21 10:45:00,96.3,96.3,96.17,96.18,2200.0,49.7829,49.7829,49.7157,49.7209,2200.0
2006-12-21 10:50:00,96.2,96.28,96.2,96.24,2300.0,49.7312,49.7726,49.7312,49.7519,2300.0
2006-12-21 10:55:00,96.23,96.29,96.23,96.27,2300.0,49.7467,49.7777,49.7467,49.7674,2300.0
2006-12-21 11:00:00,96.24,96.31,96.21,96.25,3500.0,49.7519,49.7881,49.7364,49.757,3500.0
2006-12-21 11:05:00,96.27,96.3,96.22,96.3,1100.0,49.7674,49.7829,49.7415,49.7829,1100.0
2006-12-21 11:10:00,96.3,96.3,96.24,96.3,3200.0,49.7829,49.7829,49.7519,49.7829,3200.0
2006-12-21 11:15:00,96.28,96.28,96.2,96.28,1900.0,49.7726,49.7726,49.7312,49.7726,1900.0
2006-12-21 11:20:00,96.26,96.34,96.24,96.34,3600.0,49.7622,49.8036,49.7519,49.8036,3600.0
2006-12-21 11:25:00,96.34,96.35,96.28,96.32,2400.0,49.8036,49.8087,49.7726,49.7932,2400.0
2006-12-21 11:30:00,96.3,96.35,96.29,96.29,2800.0,49.7829,49.8087,49.7777,49.7777,2800.0
2006-12-21 11:35:00,96.31,96.46,96.31,96.46,2300.0,49.7881,49.8656,49.7881,49.8656,2300.0
2006-12-21 11:40:00,96.49,96.57,96.47,96.57,3100.0,49.8811,49.9225,49.8708,49.9225,3100.0
2006-12-21 11:45:00,96.57,96.62,96.57,96.62,4400.0,49.9225,49.9483,49.9225,49.9483,4400.0
2006-12-21 11:50:00,96.67,96.69,96.53,96.56,2300.0,49.9742,49.9845,49.9018,49.9173,2300.0
2006-12-21 11:55:00,96.54,96.66,96.53,96.66,3700.0,49.907,49.969,49.9018,49.969,3700.0
2006-12-21 12:00:00,96.57,96.62,96.51,96.53,7000.0,49.9225,49.9483,49.8915,49.9018,7000.0
2006-12-21 12:05:00,96.55,96.57,96.43,96.5,7100.0,49.9121,49.9225,49.8501,49.8863,7100.0
2006-12-21 12:10:00,96.5,96.5,96.44,96.47,2200.0,49.8863,49.8863,49.8553,49.8708,2200.0
2006-12-21 12:15:00,96.48,96.52,96.41,96.5,9900.0,49.8759,49.8966,49.8398,49.8863,9900.0
2006-12-21 12:20:00,96.5,96.54,96.44,96.54,7000.0,49.8863,49.907,49.8553,49.907,7000.0
2006-12-21 12:25:00,96.53,96.54,96.48,96.48,3000.0,49.9018,49.907,49.8759,49.8759,3000.0
2006-12-21 12:30:00,96.5,96.52,96.3,96.32,6500.0,49.8863,49.8966,49.7829,49.7932,6500.0
2006-12-21 12:35:00,96.33,96.33,95.99,96.0,13400.0,49.7984,49.7984,49.6226,49.6278,13400.0
2006-12-21 12:40:00,96.0,96.04,95.98,96.03,3900.0,49.6278,49.6485,49.6175,49.6433,3900.0
2006-12-21 12:45:00,96.03,96.09,96.03,96.09,900.0,49.6433,49.6743,49.6433,49.6743,900.0
2006-12-21 12:50:00,96.15,96.23,96.12,96.12,2200.0,49.7054,49.7467,49.6898,49.6898,2200.0
2006-12-21 12:55:00,96.14,96.15,96.05,96.05,4000.0,49.7002,49.7054,49.6537,49.6537,4000.0
2006-12-21 13:00:00,96.05,96.05,95.87,95.99,11200.0,49.6537,49.6537,49.5606,49.6226,11200.0
2006-12-21 13:05:00,96.02,96.06,95.98,96.06,4000.0,49.6381,49.6588,49.6175,49.6588,4000.0
2006-12-21 13:10:00,96.06,96.06,95.95,96.0,4300.0,49.6588,49.6588,49.602,49.6278,4300.0
2006-12-21 13:15:00,95.99,96.04,95.96,95.99,2200.0,49.6226,49.6485,49.6071,49.6226,2200.0
2006-12-21 13:20:00,95.99,95.99,95.9,95.9,3200.0,49.6226,49.6226,49.5761,49.5761,3200.0
2006-12-21 13:25:00,95.88,96.03,95.88,96.03,2200.0,49.5658,49.6433,49.5658,49.6433,2200.0
2006-12-21 13:30:00,96.03,96.03,95.85,95.85,3400.0,49.6433,49.6433,49.5503,49.5503,3400.0
2006-12-21 13:35:00,95.84,95.89,95.8,95.87,3200.0,49.5451,49.5709,49.5244,49.5606,3200.0
2006-12-21 13:40:00,95.89,95.89,95.82,95.85,600.0,49.5709,49.5709,49.5348,49.5503,600.0
2006-12-21 13:45:00,95.84,95.84,95.71,95.81,2600.0,49.5451,49.5451,49.4779,49.5296,2600.0
2006-12-21 13:50:00,95.84,95.87,95.75,95.8,8900.0,49.5451,49.5606,49.4986,49.5244,8900.0
2006-12-21 13:55:00,95.78,95.88,95.74,95.75,8200.0,49.5141,49.5658,49.4934,49.4986,8200.0
2006-12-21 14:00:00,95.73,95.74,95.63,95.67,2500.0,49.4882,49.4934,49.4365,49.4572,2500.0
2006-12-21 14:05:00,95.71,95.71,95.56,95.6,2800.0,49.4779,49.4779,49.4003,49.421,2800.0
2006-12-21 14:10:00,95.58,95.6,95.52,95.52,2400.0,49.4107,49.421,49.3797,49.3797,2400.0
2006-12-21 14:15:00,95.52,95.55,95.51,95.53,2400.0,49.3797,49.3952,49.3745,49.3848,2400.0
2006-12-21 14:20:00,95.54,95.73,95.51,95.73,4200.0,49.39,49.4882,49.3745,49.4882,4200.0
2006-12-21 14:25:00,95.73,95.76,95.59,95.65,5000.0,49.4882,49.5037,49.4159,49.4469,5000.0
2006-12-21 14:30:00,95.65,95.77,95.62,95.65,5300.0,49.4469,49.5089,49.4314,49.4469,5300.0
2006-12-21 14:35:00,95.7,95.77,95.57,95.65,4900.0,49.4727,49.5089,49.4055,49.4469,4900.0
2006-12-21 14:40:00,95.66,95.69,95.62,95.67,4700.0,49.452,49.4676,49.4314,49.4572,4700.0
2006-12-21 14:45:00,95.67,95.67,95.55,95.56,3100.0,49.4572,49.4572,49.3952,49.4003,3100.0
2006-12-21 14:50:00,95.57,95.62,95.51,95.56,5400.0,49.4055,49.4314,49.3745,49.4003,5400.0
2006-12-21 14:55:00,95.56,95.66,95.51,95.6,5000.0,49.4003,49.452,49.3745,49.421,5000.0
2006-12-21 15:00:00,95.64,95.64,95.55,95.64,5100.0,49.4417,49.4417,49.3952,49.4417,5100.0
2006-12-21 15:05:00,95.64,95.67,95.62,95.63,4400.0,49.4417,49.4572,49.4314,49.4365,4400.0
2006-12-21 15:10:00,95.65,95.79,95.65,95.76,11100.0,49.4469,49.5192,49.4469,49.5037,11100.0
2006-12-21 15:15:00,95.75,95.75,95.64,95.74,13300.0,49.4986,49.4986,49.4417,49.4934,13300.0
2006-12-21 15:20:00,95.74,95.79,95.71,95.74,11300.0,49.4934,49.5192,49.4779,49.4934,11300.0
2006-12-21 15:25:00,95.75,95.81,95.67,95.8,8500.0,49.4986,49.5296,49.4572,49.5244,8500.0
2006-12-21 15:30:00,95.79,95.83,95.7,95.81,6300.0,49.5192,49.5399,49.4727,49.5296,6300.0
2006-12-21 15:35:00,95.81,95.81,95.72,95.79,8300.0,49.5296,49.5296,49.4831,49.5192,8300.0
2006-12-21 15:40:00,95.78,95.83,95.73,95.73,13500.0,49.5141,49.5399,49.4882,49.4882,13500.0
2006-12-21 15:45:00,95.7,95.71,95.61,95.71,4900.0,49.4727,49.4779,49.4262,49.4779,4900.0
2006-12-21 15:50:00,95.76,95.78,95.61,95.68,15800.0,49.5037,49.5141,49.4262,49.4624,15800.0
2006-12-21 15:55:00,95.68,95.68,95.27,95.47,36300.0,49.4624,49.4624,49.2504,49.3538,36300.0
2006-12-22 09:30:00,95.75,95.75,95.59,95.59,5500.0,49.4986,49.4986,49.4159,49.4159,5500.0
2006-12-22 09:35:00,95.6,95.6,95.07,95.2,2700.0,49.421,49.421,49.147,49.2142,2700.0
2006-12-22 09:40:00,95.19,95.19,94.52,94.55,7900.0,49.2091,49.2091,48.8627,48.8782,7900.0
2006-12-22 09:45:00,94.55,94.84,94.55,94.72,3400.0,48.8782,49.0281,48.8782,48.9661,3400.0
2006-12-22 09:50:00,94.65,94.84,94.65,94.78,3200.0,48.9299,49.0281,48.9299,48.9971,3200.0
2006-12-22 09:55:00,94.85,95.08,94.85,95.06,5200.0,49.0333,49.1522,49.0333,49.1419,5200.0
2006-12-22 10:00:00,95.12,95.29,95.1,95.15,7500.0,49.1729,49.2608,49.1625,49.1884,7500.0
2006-12-22 10:05:00,95.19,95.3,95.1,95.1,7700.0,49.2091,49.2659,49.1625,49.1625,7700.0
2006-12-22 10:10:00,95.05,95.17,95.05,95.15,5200.0,49.1367,49.1987,49.1367,49.1884,5200.0
2006-12-22 10:15:00,95.17,95.3,95.15,95.3,9800.0,49.1987,49.2659,49.1884,49.2659,9800.0
2006-12-22 10:20:00,95.3,95.34,95.27,95.29,6700.0,49.2659,49.2866,49.2504,49.2608,6700.0
2006-12-22 10:25:00,95.24,95.35,95.24,95.35,4300.0,49.2349,49.2918,49.2349,49.2918,4300.0
2006-12-22 10:30:00,95.35,95.5,95.35,95.48,5200.0,49.2918,49.3693,49.2918,49.359,5200.0
2006-12-22 10:35:00,95.44,95.46,95.27,95.37,4400.0,49.3383,49.3487,49.2504,49.3021,4400.0
2006-12-22 10:40:00,95.34,95.4,95.34,95.37,2800.0,49.2866,49.3176,49.2866,49.3021,2800.0
2006-12-22 10:45:00,95.37,95.47,95.37,95.41,4900.0,49.3021,49.3538,49.3021,49.3228,4900.0
2006-12-22 10:50:00,95.4,95.43,95.4,95.4,1600.0,49.3176,49.3331,49.3176,49.3176,1600.0
2006-12-22 10:55:00,95.39,95.44,95.35,95.35,3400.0,49.3125,49.3383,49.2918,49.2918,3400.0
2006-12-22 11:00:00,95.41,95.41,95.27,95.27,2100.0,49.3228,49.3228,49.2504,49.2504,2100.0
2006-12-22 11:05:00,95.31,95.33,95.27,95.27,3900.0,49.2711,49.2814,49.2504,49.2504,3900.0
2006-12-22 11:10:00,95.27,95.27,95.21,95.23,9200.0,49.2504,49.2504,49.2194,49.2298,9200.0
2006-12-22 11:15:00,95.22,95.25,95.21,95.23,1900.0,49.2246,49.2401,49.2194,49.2298,1900.0
2006-12-22 11:20:00,95.24,95.25,95.04,95.04,5400.0,49.2349,49.2401,49.1315,49.1315,5400.0
2006-12-22 11:25:00,95.07,95.11,94.91,94.91,5200.0,49.147,49.1677,49.0643,49.0643,5200.0
2006-12-22 11:30:00,94.95,94.98,94.9,94.9,6400.0,49.085,49.1005,49.0592,49.0592,6400.0
2006-12-22 11:35:00,94.9,95.01,94.87,94.99,3100.0,49.0592,49.116,49.0436,49.1057,3100.0
2006-12-22 11:40:00,95.04,95.11,95.03,95.06,5400.0,49.1315,49.1677,49.1264,49.1419,5400.0
2006-12-22 11:45:00,95.0,95.05,94.83,94.86,52200.0,49.1109,49.1367,49.023,49.0385,52200.0
2006-12-22 11:50:00,94.89,94.98,94.87,94.91,7600.0,49.054,49.1005,49.0436,49.0643,7600.0
2006-12-22 11:55:00,94.91,94.91,94.82,94.82,1800.0,49.0643,49.0643,49.0178,49.0178,1800.0
2006-12-22 12:00:00,94.8,94.81,94.62,94.62,6200.0,49.0075,49.0126,48.9144,48.9144,6200.0
2006-12-22 12:05:00,94.62,94.66,94.6,94.63,2300.0,48.9144,48.9351,48.9041,48.9196,2300.0
2006-12-22 12:10:00,94.57,94.63,94.53,94.54,2400.0,48.8886,48.9196,48.8679,48.8731,2400.0
2006-12-22 12:15:00,94.58,94.59,94.5,94.51,1800.0,48.8937,48.8989,48.8524,48.8575,1800.0
2006-12-22 12:20:00,94.51,94.57,94.46,94.49,3900.0,48.8575,48.8886,48.8317,48.8472,3900.0
2006-12-22 12:25:00,94.53,94.62,94.5,94.62,2500.0,48.8679,48.9144,48.8524,48.9144,2500.0
2006-12-22 12:30:00,94.61,94.67,94.6,94.65,1400.0,48.9092,48.9403,48.9041,48.9299,1400.0
2006-12-22 12:35:00,94.72,94.81,94.7,94.78,2000.0,48.9661,49.0126,48.9558,48.9971,2000.0
2006-12-22 12:40:00,94.84,94.84,94.82,94.84,800.0,49.0281,49.0281,49.0178,49.0281,800.0
2006-12-22 12:45:00,94.84,94.88,94.83,94.84,2300.0,49.0281,49.0488,49.023,49.0281,2300.0
2006-12-22 12:50:00,94.83,94.84,94.76,94.76,1300.0,49.023,49.0281,48.9868,48.9868,1300.0
2006-12-22 12:55:00,94.8,94.83,94.66,94.66,55000.0,49.0075,49.023,48.9351,48.9351,55000.0
2006-12-22 13:00:00,94.68,94.68,94.63,94.68,900.0,48.9454,48.9454,48.9196,48.9454,900.0
2006-12-22 13:05:00,94.61,94.61,94.53,94.58,51900.0,48.9092,48.9092,48.8679,48.8937,51900.0
2006-12-22 13:10:00,94.58,94.64,94.58,94.61,2200.0,48.8937,48.9247,48.8937,48.9092,2200.0
2006-12-22 13:15:00,94.67,94.68,94.61,94.61,1400.0,48.9403,48.9454,48.9092,48.9092,1400.0
2006-12-22 13:20:00,94.65,94.67,94.54,94.55,3300.0,48.9299,48.9403,48.8731,48.8782,3300.0
2006-12-22 13:25:00,94.53,94.54,94.4,94.42,6500.0,48.8679,48.8731,48.8007,48.811,6500.0
2006-12-22 13:30:00,94.42,94.43,94.34,94.34,2500.0,48.811,48.8162,48.7697,48.7697,2500.0
2006-12-22 13:35:00,94.34,94.38,94.3,94.35,2700.0,48.7697,48.7903,48.749,48.7748,2700.0
2006-12-22 13:40:00,94.36,94.36,94.25,94.34,6200.0,48.78,48.78,48.7231,48.7697,6200.0
2006-12-22 13:45:00,94.33,94.44,94.32,94.41,3700.0,48.7645,48.8214,48.7593,48.8058,3700.0
2006-12-22 13:50:00,94.41,94.55,94.41,94.55,3700.0,48.8058,48.8782,48.8058,48.8782,3700.0
2006-12-22 13:55:00,94.52,94.52,94.43,94.46,4900.0,48.8627,48.8627,48.8162,48.8317,4900.0
2006-12-22 14:00:00,94.46,94.46,94.4,94.4,2300.0,48.8317,48.8317,48.8007,48.8007,2300.0
2006-12-22 14:05:00,94.4,94.48,94.4,94.45,1700.0,48.8007,48.842,48.8007,48.8265,1700.0
2006-12-22 14:10:00,94.46,94.5,94.45,94.46,4100.0,48.8317,48.8524,48.8265,48.8317,4100.0
2006-12-22 14:15:00,94.47,94.49,94.41,94.49,2900.0,48.8369,48.8472,48.8058,48.8472,2900.0
2006-12-22 14:20:00,94.45,94.5,94.44,94.46,2500.0,48.8265,48.8524,48.8214,48.8317,2500.0
2006-12-22 14:25:00,94.45,94.48,94.43,94.43,3200.0,48.8265,48.842,48.8162,48.8162,3200.0
2006-12-22 14:30:00,94.42,94.42,94.34,94.35,1400.0,48.811,48.811,48.7697,48.7748,1400.0
2006-12-22 14:35:00,94.34,94.39,94.34,94.34,4400.0,48.7697,48.7955,48.7697,48.7697,4400.0
2006-12-22 14:40:00,94.34,94.35,94.32,94.35,4800.0,48.7697,48.7748,48.7593,48.7748,4800.0
2006-12-22 14:45:00,94.35,94.36,94.27,94.32,8500.0,48.7748,48.78,48.7335,48.7593,8500.0
2006-12-22 14:50:00,94.35,94.35,94.29,94.33,10300.0,48.7748,48.7748,48.7438,48.7645,10300.0
2006-12-22 14:55:00,94.31,94.33,94.3,94.31,2800.0,48.7542,48.7645,48.749,48.7542,2800.0
2006-12-22 15:00:00,94.32,94.39,94.31,94.33,11800.0,48.7593,48.7955,48.7542,48.7645,11800.0
2006-12-22 15:05:00,94.33,94.4,94.33,94.35,18100.0,48.7645,48.8007,48.7645,48.7748,18100.0
2006-12-22 15:10:00,94.39,94.45,94.38,94.41,7700.0,48.7955,48.8265,48.7903,48.8058,7700.0
2006-12-22 15:15:00,94.43,94.49,94.39,94.39,3300.0,48.8162,48.8472,48.7955,48.7955,3300.0
2006-12-22 15:20:00,94.43,94.43,94.37,94.4,9100.0,48.8162,48.8162,48.7852,48.8007,9100.0
2006-12-22 15:25:00,94.4,94.47,94.39,94.43,3800.0,48.8007,48.8369,48.7955,48.8162,3800.0
2006-12-22 15:30:00,94.47,94.47,94.4,94.4,2800.0,48.8369,48.8369,48.8007,48.8007,2800.0
2006-12-22 15:35:00,94.4,94.49,94.38,94.38,7100.0,48.8007,48.8472,48.7903,48.7903,7100.0
2006-12-22 15:40:00,94.4,94.48,94.38,94.38,5700.0,48.8007,48.842,48.7903,48.7903,5700.0
2006-12-22 15:45:00,94.4,94.4,94.21,94.25,8300.0,48.8007,48.8007,48.7025,48.7231,8300.0
2006-12-22 15:50:00,94.24,94.26,94.11,94.23,9000.0,48.718,48.7283,48.6508,48.7128,9000.0
2006-12-22 15:55:00,94.19,94.26,94.14,94.15,7700.0,48.6921,48.7283,48.6663,48.6714,7700.0
2006-12-26 09:30:00,94.01,94.08,94.01,94.08,2200.0,48.5991,48.6353,48.5991,48.6353,2200.0
2006-12-26 09:35:00,94.22,94.24,94.08,94.2,1100.0,48.7076,48.718,48.6353,48.6973,1100.0
2006-12-26 09:40:00,94.22,94.65,94.22,94.65,5700.0,48.7076,48.9299,48.7076,48.9299,5700.0
2006-12-26 09:45:00,94.71,94.74,94.6,94.68,13900.0,48.9609,48.9764,48.9041,48.9454,13900.0
2006-12-26 09:50:00,94.73,94.9,94.73,94.79,2900.0,48.9713,49.0592,48.9713,49.0023,2900.0
2006-12-26 09:55:00,94.91,94.99,94.8,94.8,2300.0,49.0643,49.1057,49.0075,49.0075,2300.0
2006-12-26 10:00:00,94.81,94.83,94.72,94.72,3400.0,49.0126,49.023,48.9661,48.9661,3400.0
2006-12-26 10:05:00,94.72,94.78,94.6,94.66,1800.0,48.9661,48.9971,48.9041,48.9351,1800.0
2006-12-26 10:10:00,94.62,94.62,94.58,94.58,900.0,48.9144,48.9144,48.8937,48.8937,900.0
2006-12-26 10:15:00,94.55,94.57,94.55,94.57,800.0,48.8782,48.8886,48.8782,48.8886,800.0
2006-12-26 10:20:00,94.55,94.6,94.55,94.6,700.0,48.8782,48.9041,48.8782,48.9041,700.0
2006-12-26 10:25:00,94.6,94.8,94.6,94.77,4000.0,48.9041,49.0075,48.9041,48.992,4000.0
2006-12-26 10:30:00,94.74,94.8,94.74,94.74,800.0,48.9764,49.0075,48.9764,48.9764,800.0
2006-12-26 10:35:00,94.77,94.77,94.73,94.73,1100.0,48.992,48.992,48.9713,48.9713,1100.0
2006-12-26 10:40:00,94.8,94.8,94.79,94.8,500.0,49.0075,49.0075,49.0023,49.0075,500.0
2006-12-26 10:45:00,94.79,94.79,94.75,94.77,2000.0,49.0023,49.0023,48.9816,48.992,2000.0
2006-12-26 10:50:00,94.75,94.77,94.75,94.77,1300.0,48.9816,48.992,48.9816,48.992,1300.0
2006-12-26 10:55:00,94.76,94.77,94.76,94.77,1900.0,48.9868,48.992,48.9868,48.992,1900.0
2006-12-26 11:00:00,94.79,94.95,94.79,94.91,3200.0,49.0023,49.085,49.0023,49.0643,3200.0
2006-12-26 11:05:00,94.92,95.04,94.91,95.04,7700.0,49.0695,49.1315,49.0643,49.1315,7700.0
2006-12-26 11:10:00,95.04,95.2,95.04,95.07,8100.0,49.1315,49.2142,49.1315,49.147,8100.0
2006-12-26 11:15:00,95.12,95.12,94.97,94.97,5700.0,49.1729,49.1729,49.0953,49.0953,5700.0
2006-12-26 11:20:00,94.97,95.07,94.96,95.05,5700.0,49.0953,49.147,49.0902,49.1367,5700.0
2006-12-26 11:25:00,95.06,95.29,95.06,95.25,4100.0,49.1419,49.2608,49.1419,49.2401,4100.0
2006-12-26 11:30:00,95.24,95.35,95.21,95.35,4700.0,49.2349,49.2918,49.2194,49.2918,4700.0
2006-12-26 11:35:00,95.36,95.38,95.22,95.26,3700.0,49.297,49.3073,49.2246,49.2453,3700.0
2006-12-26 11:40:00,95.26,95.29,95.2,95.2,5600.0,49.2453,49.2608,49.2142,49.2142,5600.0
2006-12-26 11:45:00,95.2,95.24,95.12,95.17,4800.0,49.2142,49.2349,49.1729,49.1987,4800.0
2006-12-26 11:50:00,95.19,95.29,95.19,95.24,3400.0,49.2091,49.2608,49.2091,49.2349,3400.0
2006-12-26 11:55:00,95.25,95.29,95.23,95.23,2500.0,49.2401,49.2608,49.2298,49.2298,2500.0
2006-12-26 12:00:00,95.23,95.23,95.12,95.14,2700.0,49.2298,49.2298,49.1729,49.1832,2700.0
2006-12-26 12:05:00,95.12,95.14,95.03,95.14,1500.0,49.1729,49.1832,49.1264,49.1832,1500.0
2006-12-26 12:10:00,95.12,95.13,95.02,95.02,2500.0,49.1729,49.1781,49.1212,49.1212,2500.0
2006-12-26 12:15:00,94.96,95.0,94.89,94.93,2900.0,49.0902,49.1109,49.054,49.0747,2900.0
2006-12-26 12:20:00,94.93,95.03,94.92,95.03,2500.0,49.0747,49.1264,49.0695,49.1264,2500.0
2006-12-26 12:25:00,95.04,95.07,95.0,95.0,1900.0,49.1315,49.147,49.1109,49.1109,1900.0
2006-12-26 12:30:00,95.02,95.02,94.91,94.91,1900.0,49.1212,49.1212,49.0643,49.0643,1900.0
2006-12-26 12:35:00,94.92,94.92,94.82,94.84,3000.0,49.0695,49.0695,49.0178,49.0281,3000.0
2006-12-26 12:40:00,94.78,94.84,94.78,94.84,1600.0,48.9971,49.0281,48.9971,49.0281,1600.0
2006-12-26 12:45:00,94.84,94.84,94.8,94.84,3500.0,49.0281,49.0281,49.0075,49.0281,3500.0
2006-12-26 12:50:00,94.84,94.89,94.83,94.89,2400.0,49.0281,49.054,49.023,49.054,2400.0
2006-12-26 12:55:00,94.89,94.89,94.83,94.83,3800.0,49.054,49.054,49.023,49.023,3800.0
2006-12-26 13:00:00,94.84,94.85,94.83,94.85,2100.0,49.0281,49.0333,49.023,49.0333,2100.0
2006-12-26 13:05:00,94.85,94.86,94.74,94.74,5400.0,49.0333,49.0385,48.9764,48.9764,5400.0
2006-12-26 13:10:00,94.74,94.74,94.58,94.58,6000.0,48.9764,48.9764,48.8937,48.8937,6000.0
2006-12-26 13:15:00,94.62,94.66,94.61,94.66,1200.0,48.9144,48.9351,48.9092,48.9351,1200.0
2006-12-26 13:20:00,94.65,94.69,94.61,94.62,1400.0,48.9299,48.9506,48.9092,48.9144,1400.0
2006-12-26 13:25:00,94.62,94.65,94.62,94.63,900.0,48.9144,48.9299,48.9144,48.9196,900.0
2006-12-26 13:30:00,94.65,94.65,94.58,94.58,1700.0,48.9299,48.9299,48.8937,48.8937,1700.0
2006-12-26 13:35:00,94.59,94.61,94.58,94.59,1500.0,48.8989,48.9092,48.8937,48.8989,1500.0
2006-12-26 13:40:00,94.58,94.59,94.57,94.59,1000.0,48.8937,48.8989,48.8886,48.8989,1000.0
2006-12-26 13:45:00,94.57,94.73,94.54,94.72,4600.0,48.8886,48.9713,48.8731,48.9661,4600.0
2006-12-26 13:50:00,94.71,94.71,94.68,94.7,1600.0,48.9609,48.9609,48.9454,48.9558,1600.0
2006-12-26 13:55:00,94.7,94.7,94.66,94.66,1500.0,48.9558,48.9558,48.9351,48.9351,1500.0
2006-12-26 14:00:00,94.67,94.7,94.67,94.7,1200.0,48.9403,48.9558,48.9403,48.9558,1200.0
2006-12-26 14:05:00,94.74,94.74,94.68,94.68,3300.0,48.9764,48.9764,48.9454,48.9454,3300.0
2006-12-26 14:10:00,94.69,94.69,94.66,94.66,1500.0,48.9506,48.9506,48.9351,48.9351,1500.0
2006-12-26 14:15:00,94.66,94.66,94.59,94.59,1800.0,48.9351,48.9351,48.8989,48.8989,1800.0
2006-12-26 14:20:00,94.58,94.58,94.46,94.46,5000.0,48.8937,48.8937,48.8317,48.8317,5000.0
2006-12-26 14:25:00,94.46,94.49,94.46,94.47,2600.0,48.8317,48.8472,48.8317,48.8369,2600.0
2006-12-26 14:30:00,94.47,94.47,94.44,94.44,1600.0,48.8369,48.8369,48.8214,48.8214,1600.0
2006-12-26 14:35:00,94.43,94.43,94.36,94.37,3600.0,48.8162,48.8162,48.78,48.7852,3600.0
2006-12-26 14:40:00,94.37,94.41,94.36,94.39,2700.0,48.7852,48.8058,48.78,48.7955,2700.0
2006-12-26 14:45:00,94.39,94.45,94.37,94.42,4300.0,48.7955,48.8265,48.7852,48.811,4300.0
2006-12-26 14:50:00,94.46,94.46,94.39,94.39,5500.0,48.8317,48.8317,48.7955,48.7955,5500.0
2006-12-26 14:55:00,94.39,94.43,94.35,94.42,5000.0,48.7955,48.8162,48.7748,48.811,5000.0
2006-12-26 15:00:00,94.41,94.44,94.41,94.42,2300.0,48.8058,48.8214,48.8058,48.811,2300.0
2006-12-26 15:05:00,94.42,94.54,94.41,94.54,7500.0,48.811,48.8731,48.8058,48.8731,7500.0
2006-12-26 15:10:00,94.53,94.54,94.47,94.52,5600.0,48.8679,48.8731,48.8369,48.8627,5600.0
2006-12-26 15:15:00,94.52,94.52,94.44,94.44,3000.0,48.8627,48.8627,48.8214,48.8214,3000.0
2006-12-26 15:20:00,94.49,94.52,94.49,94.52,5300.0,48.8472,48.8627,48.8472,48.8627,5300.0
2006-12-26 15:25:00,94.52,94.53,94.48,94.49,4500.0,48.8627,48.8679,48.842,48.8472,4500.0
2006-12-26 15:30:00,94.48,94.52,94.46,94.52,6300.0,48.842,48.8627,48.8317,48.8627,6300.0
2006-12-26 15:35:00,94.51,94.67,94.5,94.67,8000.0,48.8575,48.9403,48.8524,48.9403,8000.0
2006-12-26 15:40:00,94.73,94.74,94.6,94.7,7900.0,48.9713,48.9764,48.9041,48.9558,7900.0
2006-12-26 15:45:00,94.7,94.7,94.57,94.63,8100.0,48.9558,48.9558,48.8886,48.9196,8100.0
2006-12-26 15:50:00,94.63,94.7,94.63,94.66,5700.0,48.9196,48.9558,48.9196,48.9351,5700.0
2006-12-26 15:55:00,94.67,94.8,94.65,94.8,14000.0,48.9403,49.0075,48.9299,49.0075,14000.0
2006-12-27 09:35:00,95.34,95.42,95.21,95.4,6100.0,49.2866,49.328,49.2194,49.3176,6100.0
2006-12-27 09:40:00,95.37,95.49,95.33,95.49,2300.0,49.3021,49.3642,49.2814,49.3642,2300.0
2006-12-27 09:45:00,95.58,95.63,95.53,95.55,4300.0,49.4107,49.4365,49.3848,49.3952,4300.0
2006-12-27 09:50:00,95.51,95.64,95.5,95.55,3700.0,49.3745,49.4417,49.3693,49.3952,3700.0
2006-12-27 09:55:00,95.58,95.58,95.48,95.48,3100.0,49.4107,49.4107,49.359,49.359,3100.0
2006-12-27 10:00:00,95.52,95.59,95.52,95.55,2100.0,49.3797,49.4159,49.3797,49.3952,2100.0
2006-12-27 10:05:00,95.55,95.63,95.54,95.55,4800.0,49.3952,49.4365,49.39,49.3952,4800.0
2006-12-27 10:10:00,95.61,95.61,95.48,95.54,1600.0,49.4262,49.4262,49.359,49.39,1600.0
2006-12-27 10:15:00,95.49,95.53,95.47,95.48,4200.0,49.3642,49.3848,49.3538,49.359,4200.0
2006-12-27 10:20:00,95.48,95.6,95.42,95.42,4300.0,49.359,49.421,49.328,49.328,4300.0
2006-12-27 10:25:00,95.42,95.65,95.42,95.6,2900.0,49.328,49.4469,49.328,49.421,2900.0
2006-12-27 10:30:00,95.61,95.61,95.5,95.54,4800.0,49.4262,49.4262,49.3693,49.39,4800.0
2006-12-27 10:35:00,95.62,95.71,95.61,95.71,4000.0,49.4314,49.4779,49.4262,49.4779,4000.0
2006-12-27 10:40:00,95.75,95.76,95.72,95.75,9800.0,49.4986,49.5037,49.4831,49.4986,9800.0
2006-12-27 10:45:00,95.76,95.77,95.59,95.64,3800.0,49.5037,49.5089,49.4159,49.4417,3800.0
2006-12-27 10:50:00,95.61,95.72,95.61,95.72,2300.0,49.4262,49.4831,49.4262,49.4831,2300.0
2006-12-27 10:55:00,95.71,95.72,95.67,95.72,3500.0,49.4779,49.4831,49.4572,49.4831,3500.0
2006-12-27 11:00:00,95.76,95.85,95.72,95.72,3900.0,49.5037,49.5503,49.4831,49.4831,3900.0
2006-12-27 11:05:00,95.72,95.8,95.71,95.8,1800.0,49.4831,49.5244,49.4779,49.5244,1800.0
2006-12-27 11:10:00,95.79,95.84,95.76,95.76,1500.0,49.5192,49.5451,49.5037,49.5037,1500.0
2006-12-27 11:15:00,95.76,96.03,95.76,96.01,5600.0,49.5037,49.6433,49.5037,49.633,5600.0
2006-12-27 11:20:00,96.02,96.02,96.0,96.0,400.0,49.6381,49.6381,49.6278,49.6278,400.0
2006-12-27 11:25:00,95.98,95.98,95.95,95.96,1200.0,49.6175,49.6175,49.602,49.6071,1200.0
2006-12-27 11:30:00,95.94,95.96,95.8,95.85,1600.0,49.5968,49.6071,49.5244,49.5503,1600.0
2006-12-27 11:35:00,95.87,95.9,95.82,95.86,1500.0,49.5606,49.5761,49.5348,49.5554,1500.0
2006-12-27 11:40:00,95.93,96.02,95.93,96.0,4800.0,49.5916,49.6381,49.5916,49.6278,4800.0
2006-12-27 11:45:00,96.02,96.08,96.0,96.02,3900.0,49.6381,49.6692,49.6278,49.6381,3900.0
2006-12-27 11:50:00,96.0,96.09,95.99,96.09,1700.0,49.6278,49.6743,49.6226,49.6743,1700.0
2006-12-27 11:55:00,96.08,96.08,96.0,96.05,1400.0,49.6692,49.6692,49.6278,49.6537,1400.0
2006-12-27 12:00:00,96.05,96.06,96.01,96.01,1000.0,49.6537,49.6588,49.633,49.633,1000.0
2006-12-27 12:05:00,96.03,96.03,95.99,96.01,2500.0,49.6433,49.6433,49.6226,49.633,2500.0
2006-12-27 12:10:00,96.04,96.13,96.04,96.13,5200.0,49.6485,49.695,49.6485,49.695,5200.0
2006-12-27 12:15:00,96.13,96.22,96.12,96.22,7800.0,49.695,49.7415,49.6898,49.7415,7800.0
2006-12-27 12:20:00,96.21,96.36,96.21,96.32,9100.0,49.7364,49.8139,49.7364,49.7932,9100.0
2006-12-27 12:25:00,96.32,96.35,96.29,96.29,5100.0,49.7932,49.8087,49.7777,49.7777,5100.0
2006-12-27 12:30:00,96.29,96.36,96.29,96.36,2700.0,49.7777,49.8139,49.7777,49.8139,2700.0
2006-12-27 12:35:00,96.37,96.4,96.29,96.39,9200.0,49.8191,49.8346,49.7777,49.8294,9200.0
2006-12-27 12:40:00,96.33,96.41,96.33,96.37,2600.0,49.7984,49.8398,49.7984,49.8191,2600.0
2006-12-27 12:45:00,96.42,96.47,96.37,96.47,5500.0,49.8449,49.8708,49.8191,49.8708,5500.0
2006-12-27 12:50:00,96.44,96.44,96.4,96.4,4600.0,49.8553,49.8553,49.8346,49.8346,4600.0
2006-12-27 12:55:00,96.4,96.45,96.4,96.45,6400.0,49.8346,49.8604,49.8346,49.8604,6400.0
2006-12-27 13:00:00,96.47,96.47,96.43,96.45,4500.0,49.8708,49.8708,49.8501,49.8604,4500.0
2006-12-27 13:05:00,96.44,96.5,96.44,96.49,27700.0,49.8553,49.8863,49.8553,49.8811,27700.0
2006-12-27 13:10:00,96.5,96.5,96.44,96.45,4400.0,49.8863,49.8863,49.8553,49.8604,4400.0
2006-12-27 13:15:00,96.48,96.5,96.45,96.5,13700.0,49.8759,49.8863,49.8604,49.8863,13700.0
2006-12-27 13:20:00,96.47,96.47,96.43,96.45,1400.0,49.8708,49.8708,49.8501,49.8604,1400.0
2006-12-27 13:25:00,96.46,96.51,96.46,96.5,8600.0,49.8656,49.8915,49.8656,49.8863,8600.0
2006-12-27 13:30:00,96.49,96.55,96.49,96.52,2500.0,49.8811,49.9121,49.8811,49.8966,2500.0
2006-12-27 13:35:00,96.5,96.58,96.5,96.58,3700.0,49.8863,49.9276,49.8863,49.9276,3700.0
2006-12-27 13:40:00,96.59,96.63,96.56,96.61,2300.0,49.9328,49.9535,49.9173,49.9432,2300.0
2006-12-27 13:45:00,96.59,96.59,96.59,96.59,700.0,49.9328,49.9328,49.9328,49.9328,700.0
2006-12-27 13:50:00,96.58,96.63,96.58,96.61,2700.0,49.9276,49.9535,49.9276,49.9432,2700.0
2006-12-27 13:55:00,96.62,96.62,96.56,96.61,1700.0,49.9483,49.9483,49.9173,49.9432,1700.0
2006-12-27 14:00:00,96.62,96.67,96.58,96.58,4900.0,49.9483,49.9742,49.9276,49.9276,4900.0
2006-12-27 14:05:00,96.49,96.55,96.48,96.48,3800.0,49.8811,49.9121,49.8759,49.8759,3800.0
2006-12-27 14:10:00,96.52,96.62,96.5,96.58,3900.0,49.8966,49.9483,49.8863,49.9276,3900.0
2006-12-27 14:15:00,96.58,96.6,96.54,96.59,2200.0,49.9276,49.938,49.907,49.9328,2200.0
2006-12-27 14:20:00,96.59,96.59,96.52,96.59,2500.0,49.9328,49.9328,49.8966,49.9328,2500.0
2006-12-27 14:25:00,96.56,96.6,96.53,96.59,1700.0,49.9173,49.938,49.9018,49.9328,1700.0
2006-12-27 14:30:00,96.58,96.62,96.58,96.61,900.0,49.9276,49.9483,49.9276,49.9432,900.0
2006-12-27 14:35:00,96.62,96.64,96.58,96.58,2500.0,49.9483,49.9587,49.9276,49.9276,2500.0
2006-12-27 14:40:00,96.59,96.64,96.57,96.64,2700.0,49.9328,49.9587,49.9225,49.9587,2700.0
2006-12-27 14:45:00,96.64,96.71,96.61,96.71,2900.0,49.9587,49.9948,49.9432,49.9948,2900.0
2006-12-27 14:50:00,96.72,96.72,96.68,96.69,1200.0,50.0,50.0,49.9793,49.9845,1200.0
2006-12-27 14:55:00,96.72,96.76,96.69,96.73,3700.0,50.0,50.0207,49.9845,50.0052,3700.0
2006-12-27 15:00:00,96.71,96.73,96.64,96.64,12700.0,49.9948,50.0052,49.9587,49.9587,12700.0
2006-12-27 15:05:00,96.64,96.68,96.61,96.68,2200.0,49.9587,49.9793,49.9432,49.9793,2200.0
2006-12-27 15:10:00,96.68,96.69,96.61,96.61,2500.0,49.9793,49.9845,49.9432,49.9432,2500.0
2006-12-27 15:15:00,96.6,96.65,96.59,96.64,2500.0,49.938,49.9638,49.9328,49.9587,2500.0
2006-12-27 15:20:00,96.65,96.65,96.61,96.61,1200.0,49.9638,49.9638,49.9432,49.9432,1200.0
2006-12-27 15:25:00,96.61,96.62,96.6,96.62,3300.0,49.9432,49.9483,49.938,49.9483,3300.0
2006-12-27 15:30:00,96.63,96.7,96.6,96.64,6600.0,49.9535,49.9897,49.938,49.9587,6600.0
2006-12-27 15:35:00,96.64,96.77,96.64,96.75,9400.0,49.9587,50.0259,49.9587,50.0155,9400.0
2006-12-27 15:40:00,96.75,96.78,96.73,96.78,8200.0,50.0155,50.031,50.0052,50.031,8200.0
2006-12-27 15:45:00,96.83,96.88,96.76,96.76,7000.0,50.0569,50.0827,50.0207,50.0207,7000.0
2006-12-27 15:50:00,96.79,96.87,96.78,96.86,13000.0,50.0362,50.0776,50.031,50.0724,13000.0
2006-12-27 15:55:00,96.84,96.88,96.8,96.83,17800.0,50.0621,50.0827,50.0414,50.0569,17800.0
2006-12-28 09:30:00,97.08,97.08,96.8,96.8,6400.0,50.1861,50.1861,50.0414,50.0414,6400.0
2006-12-28 09:35:00,96.81,96.95,96.72,96.79,10800.0,50.0465,50.1189,50.0,50.0362,10800.0
2006-12-28 09:40:00,96.78,96.78,96.6,96.62,9900.0,50.031,50.031,49.938,49.9483,9900.0
2006-12-28 09:45:00,96.62,96.75,96.62,96.75,8200.0,49.9483,50.0155,49.9483,50.0155,8200.0
2006-12-28 09:50:00,96.75,96.75,96.42,96.59,6000.0,50.0155,50.0155,49.8449,49.9328,6000.0
2006-12-28 09:55:00,96.56,96.91,96.47,96.66,5600.0,49.9173,50.0982,49.8708,49.969,5600.0
2006-12-28 10:00:00,96.69,96.91,96.69,96.8,4700.0,49.9845,50.0982,49.9845,50.0414,4700.0
2006-12-28 10:05:00,96.84,96.97,96.84,96.94,6200.0,50.0621,50.1293,50.0621,50.1137,6200.0
2006-12-28 10:10:00,96.9,96.91,96.79,96.85,4600.0,50.0931,50.0982,50.0362,50.0672,4600.0
2006-12-28 10:15:00,96.85,96.85,96.73,96.79,9000.0,50.0672,50.0672,50.0052,50.0362,9000.0
2006-12-28 10:20:00,96.82,96.87,96.8,96.82,1900.0,50.0517,50.0776,50.0414,50.0517,1900.0
2006-12-28 10:25:00,96.9,97.01,96.8,97.01,3800.0,50.0931,50.1499,50.0414,50.1499,3800.0
2006-12-28 10:30:00,97.03,97.21,97.01,97.21,7300.0,50.1603,50.2533,50.1499,50.2533,7300.0
2006-12-28 10:35:00,97.2,97.5,97.2,97.5,10800.0,50.2482,50.4032,50.2482,50.4032,10800.0
2006-12-28 10:40:00,97.53,97.65,97.53,97.61,14000.0,50.4188,50.4808,50.4188,50.4601,14000.0
2006-12-28 10:45:00,97.6,97.61,97.3,97.36,7200.0,50.4549,50.4601,50.2999,50.3309,7200.0
2006-12-28 10:50:00,97.32,97.38,97.32,97.35,1900.0,50.3102,50.3412,50.3102,50.3257,1900.0
2006-12-28 10:55:00,97.34,97.34,97.3,97.32,17500.0,50.3205,50.3205,50.2999,50.3102,17500.0
2006-12-28 11:00:00,97.31,97.33,97.3,97.3,4100.0,50.305,50.3154,50.2999,50.2999,4100.0
2006-12-28 11:05:00,97.3,97.33,97.21,97.22,17800.0,50.2999,50.3154,50.2533,50.2585,17800.0
2006-12-28 11:10:00,97.2,97.27,97.2,97.22,11300.0,50.2482,50.2843,50.2482,50.2585,11300.0
2006-12-28 11:15:00,97.23,97.23,97.2,97.23,3100.0,50.2637,50.2637,50.2482,50.2637,3100.0
2006-12-28 11:20:00,97.24,97.34,97.21,97.34,3100.0,50.2688,50.3205,50.2533,50.3205,3100.0
2006-12-28 11:25:00,97.32,97.35,97.28,97.34,1700.0,50.3102,50.3257,50.2895,50.3205,1700.0
2006-12-28 11:30:00,97.35,97.35,97.3,97.31,3100.0,50.3257,50.3257,50.2999,50.305,3100.0
2006-12-28 11:35:00,97.31,97.35,97.3,97.32,2200.0,50.305,50.3257,50.2999,50.3102,2200.0
2006-12-28 11:40:00,97.34,97.34,97.31,97.31,600.0,50.3205,50.3205,50.305,50.305,600.0
2006-12-28 11:45:00,97.3,97.34,97.3,97.3,2800.0,50.2999,50.3205,50.2999,50.2999,2800.0
2006-12-28 11:50:00,97.34,97.35,97.3,97.3,4000.0,50.3205,50.3257,50.2999,50.2999,4000.0
2006-12-28 11:55:00,97.3,97.33,97.3,97.32,6100.0,50.2999,50.3154,50.2999,50.3102,6100.0
2006-12-28 12:00:00,97.3,97.31,97.3,97.31,2000.0,50.2999,50.305,50.2999,50.305,2000.0
2006-12-28 12:05:00,97.3,97.31,97.3,97.31,6700.0,50.2999,50.305,50.2999,50.305,6700.0
2006-12-28 12:10:00,97.3,97.35,97.3,97.35,2500.0,50.2999,50.3257,50.2999,50.3257,2500.0
2006-12-28 12:15:00,97.31,97.35,97.31,97.35,800.0,50.305,50.3257,50.305,50.3257,800.0
2006-12-28 12:20:00,97.31,97.33,97.3,97.3,900.0,50.305,50.3154,50.2999,50.2999,900.0
2006-12-28 12:25:00,97.31,97.35,97.3,97.34,2000.0,50.305,50.3257,50.2999,50.3205,2000.0
2006-12-28 12:30:00,97.35,97.35,97.33,97.33,13900.0,50.3257,50.3257,50.3154,50.3154,13900.0
2006-12-28 12:35:00,97.34,97.35,97.33,97.35,2000.0,50.3205,50.3257,50.3154,50.3257,2000.0
2006-12-28 12:40:00,97.34,97.35,97.31,97.32,2300.0,50.3205,50.3257,50.305,50.3102,2300.0
2006-12-28 12:45:00,97.33,97.35,97.31,97.35,2500.0,50.3154,50.3257,50.305,50.3257,2500.0
2006-12-28 12:50:00,97.35,97.4,97.33,97.4,5600.0,50.3257,50.3515,50.3154,50.3515,5600.0
2006-12-28 12:55:00,97.44,97.44,97.31,97.31,2600.0,50.3722,50.3722,50.305,50.305,2600.0
2006-12-28 13:00:00,97.31,97.32,97.3,97.32,1500.0,50.305,50.3102,50.2999,50.3102,1500.0
2006-12-28 13:05:00,97.31,97.33,97.31,97.33,900.0,50.305,50.3154,50.305,50.3154,900.0
2006-12-28 13:10:00,97.32,97.32,97.3,97.32,6600.0,50.3102,50.3102,50.2999,50.3102,6600.0
2006-12-28 13:15:00,97.31,97.31,97.3,97.31,2500.0,50.305,50.305,50.2999,50.305,2500.0
2006-12-28 13:20:00,97.31,97.32,97.31,97.31,2600.0,50.305,50.3102,50.305,50.305,2600.0
2006-12-28 13:25:00,97.31,97.32,97.3,97.31,1700.0,50.305,50.3102,50.2999,50.305,1700.0
2006-12-28 13:30:00,97.32,97.43,97.32,97.43,5000.0,50.3102,50.3671,50.3102,50.3671,5000.0
2006-12-28 13:35:00,97.42,97.42,97.3,97.31,3500.0,50.3619,50.3619,50.2999,50.305,3500.0
2006-12-28 13:40:00,97.3,97.34,97.3,97.3,4200.0,50.2999,50.3205,50.2999,50.2999,4200.0
2006-12-28 13:45:00,97.33,97.33,97.3,97.31,9000.0,50.3154,50.3154,50.2999,50.305,9000.0
2006-12-28 13:50:00,97.3,97.34,97.28,97.34,3600.0,50.2999,50.3205,50.2895,50.3205,3600.0
2006-12-28 13:55:00,97.33,97.36,97.33,97.34,2500.0,50.3154,50.3309,50.3154,50.3205,2500.0
2006-12-28 14:00:00,97.34,97.43,97.34,97.4,3900.0,50.3205,50.3671,50.3205,50.3515,3900.0
2006-12-28 14:05:00,97.4,97.4,97.38,97.38,1800.0,50.3515,50.3515,50.3412,50.3412,1800.0
2006-12-28 14:10:00,97.38,97.57,97.38,97.57,3900.0,50.3412,50.4394,50.3412,50.4394,3900.0
2006-12-28 14:15:00,97.57,97.65,97.55,97.55,2800.0,50.4394,50.4808,50.4291,50.4291,2800.0
2006-12-28 14:20:00,97.54,97.54,97.42,97.49,2700.0,50.4239,50.4239,50.3619,50.3981,2700.0
2006-12-28 14:25:00,97.49,97.5,97.45,97.47,3000.0,50.3981,50.4032,50.3774,50.3877,3000.0
2006-12-28 14:30:00,97.48,97.5,97.45,97.47,3800.0,50.3929,50.4032,50.3774,50.3877,3800.0
2006-12-28 14:35:00,97.47,97.47,97.4,97.41,2500.0,50.3877,50.3877,50.3515,50.3567,2500.0
2006-12-28 14:40:00,97.41,97.46,97.4,97.41,3000.0,50.3567,50.3826,50.3515,50.3567,3000.0
2006-12-28 14:45:00,97.4,97.44,97.4,97.41,2000.0,50.3515,50.3722,50.3515,50.3567,2000.0
2006-12-28 14:50:00,97.42,97.47,97.41,97.41,4500.0,50.3619,50.3877,50.3567,50.3567,4500.0
2006-12-28 14:55:00,97.42,97.45,97.4,97.44,4400.0,50.3619,50.3774,50.3515,50.3722,4400.0
2006-12-28 15:00:00,97.44,97.49,97.41,97.41,2500.0,50.3722,50.3981,50.3567,50.3567,2500.0
2006-12-28 15:05:00,97.41,97.45,97.39,97.45,5500.0,50.3567,50.3774,50.3464,50.3774,5500.0
2006-12-28 15:10:00,97.45,97.45,97.38,97.45,5400.0,50.3774,50.3774,50.3412,50.3774,5400.0
2006-12-28 15:15:00,97.45,97.52,97.43,97.48,5300.0,50.3774,50.4136,50.3671,50.3929,5300.0
2006-12-28 15:20:00,97.5,97.52,97.43,97.44,6700.0,50.4032,50.4136,50.3671,50.3722,6700.0
2006-12-28 15:25:00,97.44,97.51,97.44,97.46,7400.0,50.3722,50.4084,50.3722,50.3826,7400.0
2006-12-28 15:30:00,97.47,97.5,97.4,97.43,4000.0,50.3877,50.4032,50.3515,50.3671,4000.0
2006-12-28 15:35:00,97.43,97.45,97.41,97.42,6000.0,50.3671,50.3774,50.3567,50.3619,6000.0
2006-12-28 15:40:00,97.43,97.5,97.4,97.4,10600.0,50.3671,50.4032,50.3515,50.3515,10600.0
2006-12-28 15:45:00,97.42,97.53,97.41,97.51,9400.0,50.3619,50.4188,50.3567,50.4084,9400.0
2006-12-28 15:50:00,97.5,97.53,97.5,97.53,14900.0,50.4032,50.4188,50.4032,50.4188,14900.0
2006-12-28 15:55:00,97.53,97.53,97.5,97.5,10100.0,50.4188,50.4188,50.4032,50.4032,10100.0
2006-12-29 09:30:00,97.68,97.73,97.5,97.52,6100.0,50.4963,50.5221,50.4032,50.4136,6100.0
2006-12-29 09:35:00,97.6,97.6,97.51,97.54,4400.0,50.4549,50.4549,50.4084,50.4239,4400.0
2006-12-29 09:40:00,97.61,97.73,97.5,97.66,4300.0,50.4601,50.5221,50.4032,50.486,4300.0
2006-12-29 09:45:00,97.69,97.69,97.51,97.6,3300.0,50.5015,50.5015,50.4084,50.4549,3300.0
2006-12-29 09:50:00,97.61,97.69,97.56,97.61,3900.0,50.4601,50.5015,50.4343,50.4601,3900.0
2006-12-29 09:55:00,97.55,97.61,97.55,97.57,1500.0,50.4291,50.4601,50.4291,50.4394,1500.0
2006-12-29 10:00:00,97.58,97.65,97.55,97.56,4800.0,50.4446,50.4808,50.4291,50.4343,4800.0
2006-12-29 10:05:00,97.56,97.56,97.5,97.51,7800.0,50.4343,50.4343,50.4032,50.4084,7800.0
2006-12-29 10:10:00,97.5,97.53,97.47,97.5,7100.0,50.4032,50.4188,50.3877,50.4032,7100.0
2006-12-29 10:15:00,97.53,97.53,97.42,97.44,7300.0,50.4188,50.4188,50.3619,50.3722,7300.0
2006-12-29 10:20:00,97.42,97.6,97.42,97.6,1900.0,50.3619,50.4549,50.3619,50.4549,1900.0
2006-12-29 10:25:00,97.59,97.59,97.52,97.59,2800.0,50.4498,50.4498,50.4136,50.4498,2800.0
2006-12-29 10:30:00,97.55,97.65,97.55,97.64,3700.0,50.4291,50.4808,50.4291,50.4756,3700.0
2006-12-29 10:35:00,97.62,97.62,97.57,97.58,7000.0,50.4653,50.4653,50.4394,50.4446,7000.0
2006-12-29 10:40:00,97.6,97.63,97.56,97.56,2000.0,50.4549,50.4704,50.4343,50.4343,2000.0
2006-12-29 10:45:00,97.56,97.56,97.5,97.53,2900.0,50.4343,50.4343,50.4032,50.4188,2900.0
2006-12-29 10:50:00,97.51,97.56,97.51,97.56,2000.0,50.4084,50.4343,50.4084,50.4343,2000.0
2006-12-29 10:55:00,97.57,97.57,97.5,97.52,3800.0,50.4394,50.4394,50.4032,50.4136,3800.0
2006-12-29 11:00:00,97.5,97.53,97.45,97.53,4800.0,50.4032,50.4188,50.3774,50.4188,4800.0
2006-12-29 11:05:00,97.54,97.57,97.51,97.55,4800.0,50.4239,50.4394,50.4084,50.4291,4800.0
2006-12-29 11:10:00,97.55,97.55,97.52,97.52,2100.0,50.4291,50.4291,50.4136,50.4136,2100.0
2006-12-29 11:15:00,97.5,97.6,97.5,97.55,3200.0,50.4032,50.4549,50.4032,50.4291,3200.0
2006-12-29 11:20:00,97.55,97.55,97.52,97.55,1400.0,50.4291,50.4291,50.4136,50.4291,1400.0
2006-12-29 11:25:00,97.55,97.57,97.5,97.52,3400.0,50.4291,50.4394,50.4032,50.4136,3400.0
2006-12-29 11:30:00,97.52,97.64,97.52,97.58,2600.0,50.4136,50.4756,50.4136,50.4446,2600.0
2006-12-29 11:35:00,97.58,97.58,97.51,97.51,2000.0,50.4446,50.4446,50.4084,50.4084,2000.0
2006-12-29 11:40:00,97.52,97.54,97.52,97.52,1100.0,50.4136,50.4239,50.4136,50.4136,1100.0
2006-12-29 11:45:00,97.55,97.64,97.52,97.55,4800.0,50.4291,50.4756,50.4136,50.4291,4800.0
2006-12-29 11:50:00,97.55,97.55,97.53,97.53,3500.0,50.4291,50.4291,50.4188,50.4188,3500.0
2006-12-29 11:55:00,97.53,97.6,97.53,97.57,1400.0,50.4188,50.4549,50.4188,50.4394,1400.0
2006-12-29 12:00:00,97.58,97.58,97.58,97.58,800.0,50.4446,50.4446,50.4446,50.4446,800.0
2006-12-29 12:05:00,97.58,97.59,97.55,97.59,1600.0,50.4446,50.4498,50.4291,50.4498,1600.0
2006-12-29 12:10:00,97.57,97.65,97.57,97.61,9400.0,50.4394,50.4808,50.4394,50.4601,9400.0
2006-12-29 12:15:00,97.64,97.64,97.56,97.6,5300.0,50.4756,50.4756,50.4343,50.4549,5300.0
2006-12-29 12:20:00,97.61,97.63,97.61,97.63,1800.0,50.4601,50.4704,50.4601,50.4704,1800.0
2006-12-29 12:25:00,97.64,97.72,97.64,97.72,2800.0,50.4756,50.517,50.4756,50.517,2800.0
2006-12-29 12:30:00,97.71,97.71,97.65,97.66,2000.0,50.5118,50.5118,50.4808,50.486,2000.0
2006-12-29 12:35:00,97.66,97.72,97.66,97.69,2200.0,50.486,50.517,50.486,50.5015,2200.0
2006-12-29 12:40:00,97.69,97.73,97.69,97.7,1700.0,50.5015,50.5221,50.5015,50.5066,1700.0
2006-12-29 12:45:00,97.71,97.75,97.7,97.72,2900.0,50.5118,50.5325,50.5066,50.517,2900.0
2006-12-29 12:50:00,97.73,97.85,97.73,97.83,2500.0,50.5221,50.5842,50.5221,50.5738,2500.0
2006-12-29 12:55:00,97.8,97.83,97.77,97.83,3400.0,50.5583,50.5738,50.5428,50.5738,3400.0
2006-12-29 13:00:00,97.82,97.89,97.8,97.89,3300.0,50.5687,50.6049,50.5583,50.6049,3300.0
2006-12-29 13:05:00,97.87,97.91,97.87,97.91,2100.0,50.5945,50.6152,50.5945,50.6152,2100.0
2006-12-29 13:10:00,97.91,97.93,97.9,97.93,1200.0,50.6152,50.6255,50.61,50.6255,1200.0
2006-12-29 13:15:00,97.95,97.95,97.9,97.92,3400.0,50.6359,50.6359,50.61,50.6204,3400.0
2006-12-29 13:20:00,97.92,97.92,97.91,97.91,700.0,50.6204,50.6204,50.6152,50.6152,700.0
2006-12-29 13:25:00,97.92,97.92,97.9,97.9,900.0,50.6204,50.6204,50.61,50.61,900.0
2006-12-29 13:30:00,97.91,97.91,97.89,97.89,2000.0,50.6152,50.6152,50.6049,50.6049,2000.0
2006-12-29 13:35:00,97.89,97.9,97.86,97.87,4700.0,50.6049,50.61,50.5893,50.5945,4700.0
2006-12-29 13:40:00,97.85,97.98,97.85,97.98,2900.0,50.5842,50.6514,50.5842,50.6514,2900.0
2006-12-29 13:45:00,97.96,97.98,97.93,97.94,2300.0,50.641,50.6514,50.6255,50.6307,2300.0
2006-12-29 13:50:00,97.91,97.95,97.91,97.95,3800.0,50.6152,50.6359,50.6152,50.6359,3800.0
2006-12-29 13:55:00,97.96,98.0,97.94,97.99,1300.0,50.641,50.6617,50.6307,50.6565,1300.0
2006-12-29 14:00:00,97.98,98.02,97.96,98.0,15500.0,50.6514,50.6721,50.641,50.6617,15500.0
2006-12-29 14:05:00,97.99,98.05,97.99,98.05,2200.0,50.6565,50.6876,50.6565,50.6876,2200.0
2006-12-29 14:10:00,98.01,98.02,98.0,98.0,3300.0,50.6669,50.6721,50.6617,50.6617,3300.0
2006-12-29 14:15:00,98.02,98.02,97.98,97.98,7100.0,50.6721,50.6721,50.6514,50.6514,7100.0
2006-12-29 14:20:00,97.98,97.98,97.87,97.87,4500.0,50.6514,50.6514,50.5945,50.5945,4500.0
2006-12-29 14:25:00,97.85,97.85,97.79,97.79,6000.0,50.5842,50.5842,50.5532,50.5532,6000.0
2006-12-29 14:30:00,97.78,97.8,97.69,97.79,8100.0,50.548,50.5583,50.5015,50.5532,8100.0
2006-12-29 14:35:00,97.83,97.86,97.74,97.8,14400.0,50.5738,50.5893,50.5273,50.5583,14400.0
2006-12-29 14:40:00,97.79,97.79,97.75,97.75,5500.0,50.5532,50.5532,50.5325,50.5325,5500.0
2006-12-29 14:45:00,97.75,97.75,97.7,97.7,7400.0,50.5325,50.5325,50.5066,50.5066,7400.0
2006-12-29 14:50:00,97.7,97.78,97.68,97.68,3400.0,50.5066,50.548,50.4963,50.4963,3400.0
2006-12-29 14:55:00,97.66,97.68,97.65,97.65,6700.0,50.486,50.4963,50.4808,50.4808,6700.0
2006-12-29 15:00:00,97.66,97.73,97.66,97.68,6500.0,50.486,50.5221,50.486,50.4963,6500.0
2006-12-29 15:05:00,97.68,97.68,97.54,97.63,5900.0,50.4963,50.4963,50.4239,50.4704,5900.0
2006-12-29 15:10:00,97.63,97.73,97.57,97.57,6400.0,50.4704,50.5221,50.4394,50.4394,6400.0
2006-12-29 15:15:00,97.58,97.6,97.52,97.56,4700.0,50.4446,50.4549,50.4136,50.4343,4700.0
2006-12-29 15:20:00,97.56,97.57,97.44,97.51,7300.0,50.4343,50.4394,50.3722,50.4084,7300.0
2006-12-29 15:25:00,97.51,97.53,97.33,97.42,11500.0,50.4084,50.4188,50.3154,50.3619,11500.0
2006-12-29 15:30:00,97.43,97.5,97.4,97.41,8300.0,50.3671,50.4032,50.3515,50.3567,8300.0
2006-12-29 15:35:00,97.43,97.44,97.37,97.42,12500.0,50.3671,50.3722,50.336,50.3619,12500.0
2006-12-29 15:40:00,97.4,97.56,97.4,97.52,9400.0,50.3515,50.4343,50.3515,50.4136,9400.0
2006-12-29 15:45:00,97.54,97.61,97.5,97.53,9300.0,50.4239,50.4601,50.4032,50.4188,9300.0
2006-12-29 15:50:00,97.51,97.65,97.5,97.65,8800.0,50.4084,50.4808,50.4032,50.4808,8800.0
2006-12-29 15:55:00,97.61,97.62,97.46,97.47,38300.0,50.4601,50.4653,50.3826,50.3877,38300.0
2007-01-03 09:30:00,98.33,98.56,98.33,98.4,23500.0,50.8323,50.9512,50.8323,50.8685,23500.0
2007-01-03 09:35:00,98.5,98.89,98.44,98.82,7500.0,50.9202,51.1218,50.8892,51.0856,7500.0
2007-01-03 09:40:00,98.81,98.81,98.48,98.48,4400.0,51.0805,51.0805,50.9099,50.9099,4400.0
2007-01-03 09:45:00,98.48,98.52,98.39,98.49,6100.0,50.9099,50.9305,50.8633,50.915,6100.0
2007-01-03 09:50:00,98.5,98.51,98.28,98.28,7300.0,50.9202,50.9254,50.8065,50.8065,7300.0
2007-01-03 09:55:00,98.26,98.41,98.21,98.4,9400.0,50.7961,50.8737,50.7703,50.8685,9400.0
2007-01-03 10:00:00,98.34,98.5,98.3,98.35,10800.0,50.8375,50.9202,50.8168,50.8427,10800.0
2007-01-03 10:05:00,98.35,98.73,98.35,98.73,14300.0,50.8427,51.0391,50.8427,51.0391,14300.0
2007-01-03 10:10:00,98.68,98.94,98.59,98.88,12400.0,51.0132,51.1477,50.9667,51.1166,12400.0
2007-01-03 10:15:00,98.88,99.1,98.88,99.01,8800.0,51.1166,51.2304,51.1166,51.1838,8800.0
2007-01-03 10:20:00,98.98,99.12,98.92,99.02,9400.0,51.1683,51.2407,51.1373,51.189,9400.0
2007-01-03 10:25:00,98.96,99.02,98.74,98.74,10200.0,51.158,51.189,51.0443,51.0443,10200.0
2007-01-03 10:30:00,98.71,98.83,98.7,98.82,7100.0,51.0288,51.0908,51.0236,51.0856,7100.0
2007-01-03 10:35:00,98.88,99.1,98.88,98.98,7200.0,51.1166,51.2304,51.1166,51.1683,7200.0
2007-01-03 10:40:00,98.96,98.98,98.73,98.96,6200.0,51.158,51.1683,51.0391,51.158,6200.0
2007-01-03 10:45:00,98.98,99.08,98.9,98.92,11100.0,51.1683,51.22,51.127,51.1373,11100.0
2007-01-03 10:50:00,98.92,99.03,98.84,98.98,13800.0,51.1373,51.1942,51.096,51.1683,13800.0
2007-01-03 10:55:00,98.98,99.09,98.98,99.09,13700.0,51.1683,51.2252,51.1683,51.2252,13700.0
2007-01-03 11:00:00,99.06,99.12,99.0,99.06,6700.0,51.2097,51.2407,51.1787,51.2097,6700.0
2007-01-03 11:05:00,99.07,99.18,99.02,99.11,17000.0,51.2149,51.2717,51.189,51.2355,17000.0
2007-01-03 11:10:00,99.11,99.33,99.1,99.33,22800.0,51.2355,51.3493,51.2304,51.3493,22800.0
2007-01-03 11:15:00,99.32,99.38,99.3,99.35,4900.0,51.3441,51.3751,51.3338,51.3596,4900.0
2007-01-03 11:20:00,99.31,99.35,99.23,99.23,11900.0,51.3389,51.3596,51.2976,51.2976,11900.0
2007-01-03 11:25:00,99.23,99.27,99.2,99.25,15500.0,51.2976,51.3183,51.2821,51.3079,15500.0
2007-01-03 11:30:00,99.27,99.3,99.23,99.3,11100.0,51.3183,51.3338,51.2976,51.3338,11100.0
2007-01-03 11:35:00,99.3,99.37,99.23,99.25,8900.0,51.3338,51.3699,51.2976,51.3079,8900.0
2007-01-03 11:40:00,99.25,99.25,99.19,99.2,7800.0,51.3079,51.3079,51.2769,51.2821,7800.0
2007-01-03 11:45:00,99.21,99.25,99.21,99.22,6900.0,51.2872,51.3079,51.2872,51.2924,6900.0
2007-01-03 11:50:00,99.22,99.23,99.17,99.2,13900.0,51.2924,51.2976,51.2666,51.2821,13900.0
2007-01-03 11:55:00,99.22,99.27,99.14,99.2,15600.0,51.2924,51.3183,51.251,51.2821,15600.0
2007-01-03 12:00:00,99.21,99.25,99.21,99.25,6900.0,51.2872,51.3079,51.2872,51.3079,6900.0
2007-01-03 12:05:00,99.25,99.26,99.12,99.12,11700.0,51.3079,51.3131,51.2407,51.2407,11700.0
2007-01-03 12:10:00,99.13,99.15,99.11,99.14,1000.0,51.2459,51.2562,51.2355,51.251,1000.0
2007-01-03 12:15:00,99.14,99.21,99.13,99.18,9800.0,51.251,51.2872,51.2459,51.2717,9800.0
2007-01-03 12:20:00,99.19,99.21,99.16,99.18,5300.0,51.2769,51.2872,51.2614,51.2717,5300.0
2007-01-03 12:25:00,99.18,99.22,99.09,99.1,12300.0,51.2717,51.2924,51.2252,51.2304,12300.0
2007-01-03 12:30:00,99.11,99.11,99.0,99.03,3800.0,51.2355,51.2355,51.1787,51.1942,3800.0
2007-01-03 12:35:00,99.02,99.02,98.78,98.99,16000.0,51.189,51.189,51.0649,51.1735,16000.0
2007-01-03 12:40:00,98.97,99.05,98.97,99.01,4900.0,51.1632,51.2045,51.1632,51.1838,4900.0
2007-01-03 12:45:00,99.02,99.07,98.98,99.04,5500.0,51.189,51.2149,51.1683,51.1994,5500.0
2007-01-03 12:50:00,99.02,99.07,99.01,99.05,3200.0,51.189,51.2149,51.1838,51.2045,3200.0
2007-01-03 12:55:00,99.04,99.06,99.01,99.01,3300.0,51.1994,51.2097,51.1838,51.1838,3300.0
2007-01-03 13:00:00,99.05,99.15,99.01,99.09,3600.0,51.2045,51.2562,51.1838,51.2252,3600.0
2007-01-03 13:05:00,99.12,99.23,99.07,99.23,6300.0,51.2407,51.2976,51.2149,51.2976,6300.0
2007-01-03 13:10:00,99.23,99.23,99.16,99.16,3700.0,51.2976,51.2976,51.2614,51.2614,3700.0
2007-01-03 13:15:00,99.16,99.17,99.11,99.14,4900.0,51.2614,51.2666,51.2355,51.251,4900.0
2007-01-03 13:20:00,99.15,99.18,99.1,99.14,10100.0,51.2562,51.2717,51.2304,51.251,10100.0
2007-01-03 13:25:00,99.16,99.16,99.04,99.08,13800.0,51.2614,51.2614,51.1994,51.22,13800.0
2007-01-03 13:30:00,99.1,99.19,98.99,99.19,9100.0,51.2304,51.2769,51.1735,51.2769,9100.0
2007-01-03 13:35:00,99.14,99.14,98.99,99.06,2700.0,51.251,51.251,51.1735,51.2097,2700.0
2007-01-03 13:40:00,99.07,99.12,99.06,99.07,2700.0,51.2149,51.2407,51.2097,51.2149,2700.0
2007-01-03 13:45:00,99.1,99.18,99.04,99.06,5700.0,51.2304,51.2717,51.1994,51.2097,5700.0
2007-01-03 13:50:00,99.08,99.17,99.06,99.17,9600.0,51.22,51.2666,51.2097,51.2666,9600.0
2007-01-03 13:55:00,99.19,99.19,99.1,99.16,8000.0,51.2769,51.2769,51.2304,51.2614,8000.0
2007-01-03 14:00:00,99.16,99.2,98.95,98.99,14800.0,51.2614,51.2821,51.1528,51.1735,14800.0
2007-01-03 14:05:00,99.02,99.18,98.99,99.08,21800.0,51.189,51.2717,51.1735,51.22,21800.0
2007-01-03 14:10:00,99.1,99.13,98.84,99.02,27000.0,51.2304,51.2459,51.096,51.189,27000.0
2007-01-03 14:15:00,99.01,99.11,98.83,98.97,13900.0,51.1838,51.2355,51.0908,51.1632,13900.0
2007-01-03 14:20:00,98.92,98.97,98.79,98.88,13800.0,51.1373,51.1632,51.0701,51.1166,13800.0
2007-01-03 14:25:00,98.82,98.92,98.76,98.76,8600.0,51.0856,51.1373,51.0546,51.0546,8600.0
2007-01-03 14:30:00,98.81,98.86,98.68,98.68,8400.0,51.0805,51.1063,51.0132,51.0132,8400.0
2007-01-03 14:35:00,98.64,98.78,98.64,98.69,12200.0,50.9926,51.0649,50.9926,51.0184,12200.0
2007-01-03 14:40:00,98.67,98.74,98.48,98.48,9000.0,51.0081,51.0443,50.9099,50.9099,9000.0
2007-01-03 14:45:00,98.47,98.53,98.32,98.52,16900.0,50.9047,50.9357,50.8271,50.9305,16900.0
2007-01-03 14:50:00,98.54,98.59,98.27,98.29,16000.0,50.9409,50.9667,50.8013,50.8116,16000.0
2007-01-03 14:55:00,98.31,98.38,98.15,98.17,17200.0,50.822,50.8582,50.7393,50.7496,17200.0
2007-01-03 15:00:00,98.16,98.22,98.12,98.22,9300.0,50.7444,50.7754,50.7238,50.7754,9300.0
2007-01-03 15:05:00,98.23,98.31,98.07,98.28,7600.0,50.7806,50.822,50.6979,50.8065,7600.0
2007-01-03 15:10:00,98.27,98.3,98.04,98.25,7800.0,50.8013,50.8168,50.6824,50.791,7800.0
2007-01-03 15:15:00,98.24,98.24,98.14,98.15,5400.0,50.7858,50.7858,50.7341,50.7393,5400.0
2007-01-03 15:20:00,98.15,98.36,98.08,98.36,19200.0,50.7393,50.8478,50.7031,50.8478,19200.0
2007-01-03 15:25:00,98.36,98.64,98.33,98.6,23300.0,50.8478,50.9926,50.8323,50.9719,23300.0
2007-01-03 15:30:00,98.59,98.7,98.56,98.67,12400.0,50.9667,51.0236,50.9512,51.0081,12400.0
2007-01-03 15:35:00,98.65,98.72,98.58,98.71,21200.0,50.9977,51.0339,50.9616,51.0288,21200.0
2007-01-03 15:40:00,98.71,98.77,98.7,98.77,9100.0,51.0288,51.0598,51.0236,51.0598,9100.0
2007-01-03 15:45:00,98.87,99.07,98.82,99.01,6600.0,51.1115,51.2149,51.0856,51.1838,6600.0
2007-01-03 15:50:00,98.98,99.0,98.92,98.97,13200.0,51.1683,51.1787,51.1373,51.1632,13200.0
2007-01-03 15:55:00,98.97,99.13,98.97,99.01,10700.0,51.1632,51.2459,51.1632,51.1838,10700.0
2007-01-04 09:35:00,98.65,98.69,98.48,98.61,20900.0,50.9977,51.0184,50.9099,50.9771,20900.0
2007-01-04 09:40:00,98.61,98.67,98.0,98.04,12700.0,50.9771,51.0081,50.6617,50.6824,12700.0
2007-01-04 09:45:00,97.92,98.14,97.92,98.11,33300.0,50.6204,50.7341,50.6204,50.7186,33300.0
2007-01-04 09:50:00,98.08,98.29,97.92,98.28,38400.0,50.7031,50.8116,50.6204,50.8065,38400.0
2007-01-04 09:55:00,98.17,98.46,98.17,98.21,25600.0,50.7496,50.8995,50.7496,50.7703,25600.0
2007-01-04 10:00:00,98.21,98.47,97.97,97.97,22200.0,50.7703,50.9047,50.6462,50.6462,22200.0
2007-01-04 10:05:00,97.97,98.13,97.85,98.04,17300.0,50.6462,50.7289,50.5842,50.6824,17300.0
2007-01-04 10:10:00,98.04,98.1,97.88,98.01,7100.0,50.6824,50.7134,50.5997,50.6669,7100.0
2007-01-04 10:15:00,98.04,98.28,98.04,98.2,15200.0,50.6824,50.8065,50.6824,50.7651,15200.0
2007-01-04 10:20:00,98.18,98.22,98.16,98.2,37200.0,50.7548,50.7754,50.7444,50.7651,37200.0
2007-01-04 10:25:00,98.2,98.26,98.2,98.26,9900.0,50.7651,50.7961,50.7651,50.7961,9900.0
2007-01-04 10:30:00,98.26,98.43,98.21,98.37,15500.0,50.7961,50.884,50.7703,50.853,15500.0
2007-01-04 10:35:00,98.42,98.43,98.35,98.35,16800.0,50.8788,50.884,50.8427,50.8427,16800.0
2007-01-04 10:40:00,98.36,98.54,98.36,98.54,8100.0,50.8478,50.9409,50.8478,50.9409,8100.0
2007-01-04 10:45:00,98.52,98.69,98.46,98.56,8300.0,50.9305,51.0184,50.8995,50.9512,8300.0
2007-01-04 10:50:00,98.58,98.75,98.58,98.69,8900.0,50.9616,51.0494,50.9616,51.0184,8900.0
2007-01-04 10:55:00,98.69,98.73,98.68,98.73,11600.0,51.0184,51.0391,51.0132,51.0391,11600.0
2007-01-04 11:00:00,98.72,98.98,98.72,98.96,11800.0,51.0339,51.1683,51.0339,51.158,11800.0
2007-01-04 11:05:00,98.96,99.0,98.92,98.98,15400.0,51.158,51.1787,51.1373,51.1683,15400.0
2007-01-04 11:10:00,98.95,98.97,98.95,98.97,10800.0,51.1528,51.1632,51.1528,51.1632,10800.0
2007-01-04 11:15:00,98.95,98.95,98.9,98.92,8600.0,51.1528,51.1528,51.127,51.1373,8600.0
2007-01-04 11:20:00,98.92,98.92,98.9,98.9,10500.0,51.1373,51.1373,51.127,51.127,10500.0
2007-01-04 11:25:00,98.9,98.91,98.82,98.82,3500.0,51.127,51.1321,51.0856,51.0856,3500.0
2007-01-04 11:30:00,98.85,98.87,98.8,98.8,7200.0,51.1011,51.1115,51.0753,51.0753,7200.0
2007-01-04 11:35:00,98.8,98.82,98.61,98.66,3900.0,51.0753,51.0856,50.9771,51.0029,3900.0
2007-01-04 11:40:00,98.66,98.71,98.51,98.54,8100.0,51.0029,51.0288,50.9254,50.9409,8100.0
2007-01-04 11:45:00,98.52,98.57,98.5,98.52,10300.0,50.9305,50.9564,50.9202,50.9305,10300.0
2007-01-04 11:50:00,98.52,98.55,98.43,98.46,6300.0,50.9305,50.946,50.884,50.8995,6300.0
2007-01-04 11:55:00,98.48,98.48,98.31,98.31,4500.0,50.9099,50.9099,50.822,50.822,4500.0
2007-01-04 12:00:00,98.32,98.37,98.32,98.34,5100.0,50.8271,50.853,50.8271,50.8375,5100.0
2007-01-04 12:05:00,98.34,98.41,98.34,98.41,3600.0,50.8375,50.8737,50.8375,50.8737,3600.0
2007-01-04 12:10:00,98.41,98.49,98.36,98.44,6300.0,50.8737,50.915,50.8478,50.8892,6300.0
2007-01-04 12:15:00,98.49,98.5,98.41,98.49,11200.0,50.915,50.9202,50.8737,50.915,11200.0
2007-01-04 12:20:00,98.5,98.56,98.37,98.41,7400.0,50.9202,50.9512,50.853,50.8737,7400.0
2007-01-04 12:25:00,98.41,98.46,98.41,98.45,4000.0,50.8737,50.8995,50.8737,50.8943,4000.0
2007-01-04 12:30:00,98.43,98.47,98.43,98.45,8100.0,50.884,50.9047,50.884,50.8943,8100.0
2007-01-04 12:35:00,98.46,98.6,98.45,98.6,3900.0,50.8995,50.9719,50.8943,50.9719,3900.0
2007-01-04 12:40:00,98.58,98.61,98.46,98.46,7400.0,50.9616,50.9771,50.8995,50.8995,7400.0
2007-01-04 12:45:00,98.48,98.48,98.38,98.4,3200.0,50.9099,50.9099,50.8582,50.8685,3200.0
2007-01-04 12:50:00,98.4,98.48,98.4,98.47,8300.0,50.8685,50.9099,50.8685,50.9047,8300.0
2007-01-04 12:55:00,98.49,98.49,98.35,98.37,4300.0,50.915,50.915,50.8427,50.853,4300.0
2007-01-04 13:00:00,98.4,98.46,98.37,98.46,3700.0,50.8685,50.8995,50.853,50.8995,3700.0
2007-01-04 13:05:00,98.44,98.44,98.38,98.43,7800.0,50.8892,50.8892,50.8582,50.884,7800.0
2007-01-04 13:10:00,98.43,98.43,98.3,98.33,14100.0,50.884,50.884,50.8168,50.8323,14100.0
2007-01-04 13:15:00,98.33,98.33,98.26,98.3,6600.0,50.8323,50.8323,50.7961,50.8168,6600.0
2007-01-04 13:20:00,98.32,98.35,98.23,98.23,14000.0,50.8271,50.8427,50.7806,50.7806,14000.0
2007-01-04 13:25:00,98.23,98.35,98.18,98.34,14200.0,50.7806,50.8427,50.7548,50.8375,14200.0
2007-01-04 13:30:00,98.34,98.34,98.27,98.33,1600.0,50.8375,50.8375,50.8013,50.8323,1600.0
2007-01-04 13:35:00,98.37,98.51,98.36,98.48,8700.0,50.853,50.9254,50.8478,50.9099,8700.0
2007-01-04 13:40:00,98.42,98.42,98.2,98.24,5100.0,50.8788,50.8788,50.7651,50.7858,5100.0
2007-01-04 13:45:00,98.25,98.36,98.19,98.36,6200.0,50.791,50.8478,50.7599,50.8478,6200.0
2007-01-04 13:50:00,98.34,98.4,98.32,98.37,3600.0,50.8375,50.8685,50.8271,50.853,3600.0
2007-01-04 13:55:00,98.37,98.42,98.3,98.31,5700.0,50.853,50.8788,50.8168,50.822,5700.0
2007-01-04 14:00:00,98.34,98.45,98.34,98.4,5400.0,50.8375,50.8943,50.8375,50.8685,5400.0
2007-01-04 14:05:00,98.33,98.44,98.27,98.32,7100.0,50.8323,50.8892,50.8013,50.8271,7100.0
2007-01-04 14:10:00,98.31,98.49,98.31,98.39,7100.0,50.822,50.915,50.822,50.8633,7100.0
2007-01-04 14:15:00,98.4,98.51,98.39,98.4,6300.0,50.8685,50.9254,50.8633,50.8685,6300.0
2007-01-04 14:20:00,98.46,98.46,98.31,98.39,3600.0,50.8995,50.8995,50.822,50.8633,3600.0
2007-01-04 14:25:00,98.36,98.41,98.34,98.38,6200.0,50.8478,50.8737,50.8375,50.8582,6200.0
2007-01-04 14:30:00,98.41,98.53,98.41,98.41,7000.0,50.8737,50.9357,50.8737,50.8737,7000.0
2007-01-04 14:35:00,98.33,98.4,98.21,98.21,6200.0,50.8323,50.8685,50.7703,50.7703,6200.0
2007-01-04 14:40:00,98.22,98.45,98.22,98.34,11000.0,50.7754,50.8943,50.7754,50.8375,11000.0
2007-01-04 14:45:00,98.34,98.4,98.33,98.39,8600.0,50.8375,50.8685,50.8323,50.8633,8600.0
2007-01-04 14:50:00,98.4,98.71,98.4,98.59,15400.0,50.8685,51.0288,50.8685,50.9667,15400.0
2007-01-04 14:55:00,98.59,98.6,98.49,98.56,5500.0,50.9667,50.9719,50.915,50.9512,5500.0
2007-01-04 15:00:00,98.57,98.67,98.53,98.53,13100.0,50.9564,51.0081,50.9357,50.9357,13100.0
2007-01-04 15:05:00,98.49,98.61,98.49,98.53,8500.0,50.915,50.9771,50.915,50.9357,8500.0
2007-01-04 15:10:00,98.52,98.52,98.41,98.41,8900.0,50.9305,50.9305,50.8737,50.8737,8900.0
2007-01-04 15:15:00,98.41,98.49,98.34,98.42,8300.0,50.8737,50.915,50.8375,50.8788,8300.0
2007-01-04 15:20:00,98.42,98.46,98.37,98.46,13200.0,50.8788,50.8995,50.853,50.8995,13200.0
2007-01-04 15:25:00,98.39,98.44,98.33,98.34,11200.0,50.8633,50.8892,50.8323,50.8375,11200.0
2007-01-04 15:30:00,98.34,98.46,98.34,98.45,11100.0,50.8375,50.8995,50.8375,50.8943,11100.0
2007-01-04 15:35:00,98.45,98.68,98.45,98.68,8100.0,50.8943,51.0132,50.8943,51.0132,8100.0
2007-01-04 15:40:00,98.68,98.74,98.62,98.66,12000.0,51.0132,51.0443,50.9822,51.0029,12000.0
2007-01-04 15:45:00,98.65,98.67,98.55,98.63,10000.0,50.9977,51.0081,50.946,50.9874,10000.0
2007-01-04 15:50:00,98.56,98.56,98.46,98.46,12600.0,50.9512,50.9512,50.8995,50.8995,12600.0
2007-01-04 15:55:00,98.41,98.49,98.41,98.44,14300.0,50.8737,50.915,50.8737,50.8892,14300.0
2007-01-05 09:30:00,98.1,98.1,97.88,97.98,8900.0,50.7134,50.7134,50.5997,50.6514,8900.0
2007-01-05 09:35:00,97.96,97.97,97.51,97.51,14400.0,50.641,50.6462,50.4084,50.4084,14400.0
2007-01-05 09:40:00,97.63,97.86,97.47,97.48,13700.0,50.4704,50.5893,50.3877,50.3929,13700.0
2007-01-05 09:45:00,97.52,97.68,97.46,97.6,2300.0,50.4136,50.4963,50.3826,50.4549,2300.0
2007-01-05 09:50:00,97.63,97.77,97.61,97.66,20900.0,50.4704,50.5428,50.4601,50.486,20900.0
2007-01-05 09:55:00,97.65,97.73,97.6,97.65,9200.0,50.4808,50.5221,50.4549,50.4808,9200.0
2007-01-05 10:00:00,97.67,97.94,97.64,97.86,7000.0,50.4911,50.6307,50.4756,50.5893,7000.0
2007-01-05 10:05:00,97.85,98.02,97.73,97.81,5000.0,50.5842,50.6721,50.5221,50.5635,5000.0
2007-01-05 10:10:00,97.91,97.93,97.79,97.9,3300.0,50.6152,50.6255,50.5532,50.61,3300.0
2007-01-05 10:15:00,97.83,97.95,97.81,97.87,77000.0,50.5738,50.6359,50.5635,50.5945,77000.0
2007-01-05 10:20:00,97.88,97.93,97.83,97.83,1800.0,50.5997,50.6255,50.5738,50.5738,1800.0
2007-01-05 10:25:00,97.87,97.93,97.8,97.91,1200.0,50.5945,50.6255,50.5583,50.6152,1200.0
2007-01-05 10:30:00,97.98,97.98,97.83,97.85,7300.0,50.6514,50.6514,50.5738,50.5842,7300.0
2007-01-05 10:35:00,97.85,97.9,97.85,97.89,4000.0,50.5842,50.61,50.5842,50.6049,4000.0
2007-01-05 10:40:00,97.85,97.9,97.85,97.87,2700.0,50.5842,50.61,50.5842,50.5945,2700.0
2007-01-05 10:45:00,97.9,97.94,97.82,97.9,3600.0,50.61,50.6307,50.5687,50.61,3600.0
2007-01-05 10:50:00,97.88,97.94,97.83,97.87,2000.0,50.5997,50.6307,50.5738,50.5945,2000.0
2007-01-05 10:55:00,97.88,97.9,97.85,97.85,19100.0,50.5997,50.61,50.5842,50.5842,19100.0
2007-01-05 11:00:00,97.85,97.89,97.85,97.85,7600.0,50.5842,50.6049,50.5842,50.5842,7600.0
2007-01-05 11:05:00,97.85,97.89,97.8,97.8,15100.0,50.5842,50.6049,50.5583,50.5583,15100.0
2007-01-05 11:10:00,97.83,97.87,97.78,97.86,28900.0,50.5738,50.5945,50.548,50.5893,28900.0
2007-01-05 11:15:00,97.85,97.87,97.8,97.82,6000.0,50.5842,50.5945,50.5583,50.5687,6000.0
2007-01-05 11:20:00,97.84,97.84,97.7,97.7,8300.0,50.579,50.579,50.5066,50.5066,8300.0
2007-01-05 11:25:00,97.66,97.67,97.47,97.47,8200.0,50.486,50.4911,50.3877,50.3877,8200.0
2007-01-05 11:30:00,97.47,97.6,97.36,97.53,12600.0,50.3877,50.4549,50.3309,50.4188,12600.0
2007-01-05 11:35:00,97.51,97.56,97.42,97.51,10500.0,50.4084,50.4343,50.3619,50.4084,10500.0
2007-01-05 11:40:00,97.45,97.53,97.45,97.5,8300.0,50.3774,50.4188,50.3774,50.4032,8300.0
2007-01-05 11:45:00,97.5,97.58,97.36,97.37,9000.0,50.4032,50.4446,50.3309,50.336,9000.0
2007-01-05 11:50:00,97.36,97.42,97.15,97.16,5700.0,50.3309,50.3619,50.2223,50.2275,5700.0
2007-01-05 11:55:00,97.17,97.23,97.07,97.18,8300.0,50.2326,50.2637,50.181,50.2378,8300.0
2007-01-05 12:00:00,97.18,97.24,97.04,97.04,6100.0,50.2378,50.2688,50.1654,50.1654,6100.0
2007-01-05 12:05:00,97.1,97.34,97.06,97.34,24000.0,50.1965,50.3205,50.1758,50.3205,24000.0
2007-01-05 12:10:00,97.28,97.37,97.27,97.32,14400.0,50.2895,50.336,50.2843,50.3102,14400.0
2007-01-05 12:15:00,97.34,97.38,97.25,97.38,12100.0,50.3205,50.3412,50.274,50.3412,12100.0
2007-01-05 12:20:00,97.37,97.37,97.26,97.28,8900.0,50.336,50.336,50.2792,50.2895,8900.0
2007-01-05 12:25:00,97.29,97.3,97.24,97.25,5500.0,50.2947,50.2999,50.2688,50.274,5500.0
2007-01-05 12:30:00,97.25,97.29,97.24,97.25,2100.0,50.274,50.2947,50.2688,50.274,2100.0
2007-01-05 12:35:00,97.25,97.38,97.25,97.32,3300.0,50.274,50.3412,50.274,50.3102,3300.0
2007-01-05 12:40:00,97.32,97.38,97.22,97.38,6100.0,50.3102,50.3412,50.2585,50.3412,6100.0
2007-01-05 12:45:00,97.38,97.38,97.22,97.22,3200.0,50.3412,50.3412,50.2585,50.2585,3200.0
2007-01-05 12:50:00,97.23,97.27,97.22,97.22,4300.0,50.2637,50.2843,50.2585,50.2585,4300.0
2007-01-05 12:55:00,97.22,97.29,97.22,97.25,4800.0,50.2585,50.2947,50.2585,50.274,4800.0
2007-01-05 13:00:00,97.27,97.3,97.2,97.29,13000.0,50.2843,50.2999,50.2482,50.2947,13000.0
2007-01-05 13:05:00,97.3,97.32,97.22,97.3,11100.0,50.2999,50.3102,50.2585,50.2999,11100.0
2007-01-05 13:10:00,97.29,97.31,97.24,97.24,2900.0,50.2947,50.305,50.2688,50.2688,2900.0
2007-01-05 13:15:00,97.22,97.26,97.1,97.1,6300.0,50.2585,50.2792,50.1965,50.1965,6300.0
2007-01-05 13:20:00,97.14,97.22,97.1,97.14,3100.0,50.2171,50.2585,50.1965,50.2171,3100.0
2007-01-05 13:25:00,97.13,97.26,97.08,97.24,4300.0,50.212,50.2792,50.1861,50.2688,4300.0
2007-01-05 13:30:00,97.25,97.32,97.12,97.15,4400.0,50.274,50.3102,50.2068,50.2223,4400.0
2007-01-05 13:35:00,97.13,97.14,97.03,97.12,12400.0,50.212,50.2171,50.1603,50.2068,12400.0
2007-01-05 13:40:00,97.12,97.22,97.12,97.12,2000.0,50.2068,50.2585,50.2068,50.2068,2000.0
2007-01-05 13:45:00,97.12,97.15,97.1,97.11,3600.0,50.2068,50.2223,50.1965,50.2016,3600.0
2007-01-05 13:50:00,97.1,97.25,97.08,97.1,9800.0,50.1965,50.274,50.1861,50.1965,9800.0
2007-01-05 13:55:00,97.06,97.23,97.04,97.19,5200.0,50.1758,50.2637,50.1654,50.243,5200.0
2007-01-05 14:00:00,97.19,97.24,97.19,97.2,3500.0,50.243,50.2688,50.243,50.2482,3500.0
2007-01-05 14:05:00,97.17,97.23,97.11,97.14,11800.0,50.2326,50.2637,50.2016,50.2171,11800.0
2007-01-05 14:10:00,97.14,97.23,97.11,97.19,5500.0,50.2171,50.2637,50.2016,50.243,5500.0
2007-01-05 14:15:00,97.18,97.22,97.15,97.16,4300.0,50.2378,50.2585,50.2223,50.2275,4300.0
2007-01-05 14:20:00,97.16,97.19,97.11,97.15,4300.0,50.2275,50.243,50.2016,50.2223,4300.0
2007-01-05 14:25:00,97.12,97.13,97.02,97.13,4100.0,50.2068,50.212,50.1551,50.212,4100.0
2007-01-05 14:30:00,97.15,97.17,97.15,97.17,1100.0,50.2223,50.2326,50.2223,50.2326,1100.0
2007-01-05 14:35:00,97.18,97.22,97.06,97.16,8400.0,50.2378,50.2585,50.1758,50.2275,8400.0
2007-01-05 14:40:00,97.15,97.18,97.01,97.01,7500.0,50.2223,50.2378,50.1499,50.1499,7500.0
2007-01-05 14:45:00,97.02,97.09,97.0,97.02,11600.0,50.1551,50.1913,50.1448,50.1551,11600.0
2007-01-05 14:50:00,97.09,97.09,97.0,97.0,1000.0,50.1913,50.1913,50.1448,50.1448,1000.0
2007-01-05 14:55:00,97.01,97.02,96.95,96.95,6100.0,50.1499,50.1551,50.1189,50.1189,6100.0
2007-01-05 15:00:00,96.95,96.96,96.56,96.57,25500.0,50.1189,50.1241,49.9173,49.9225,25500.0
2007-01-05 15:05:00,96.64,96.96,96.59,96.9,18900.0,49.9587,50.1241,49.9328,50.0931,18900.0
2007-01-05 15:10:00,96.9,96.95,96.75,96.79,14400.0,50.0931,50.1189,50.0155,50.0362,14400.0
2007-01-05 15:15:00,96.79,96.94,96.67,96.86,11200.0,50.0362,50.1137,49.9742,50.0724,11200.0
2007-01-05 15:20:00,96.82,96.87,96.75,96.87,4900.0,50.0517,50.0776,50.0155,50.0776,4900.0
2007-01-05 15:25:00,96.89,96.96,96.83,96.92,4600.0,50.0879,50.1241,50.0569,50.1034,4600.0
2007-01-05 15:30:00,96.93,96.99,96.9,96.95,5100.0,50.1086,50.1396,50.0931,50.1189,5100.0
2007-01-05 15:35:00,96.91,96.97,96.75,96.88,5300.0,50.0982,50.1293,50.0155,50.0827,5300.0
2007-01-05 15:40:00,96.88,97.02,96.84,97.02,5500.0,50.0827,50.1551,50.0621,50.1551,5500.0
2007-01-05 15:45:00,97.01,97.08,96.94,96.94,10600.0,50.1499,50.1861,50.1137,50.1137,10600.0
2007-01-05 15:50:00,96.99,97.15,96.99,97.07,14000.0,50.1396,50.2223,50.1396,50.181,14000.0
2007-01-05 15:55:00,97.07,97.13,96.97,96.97,18600.0,50.181,50.212,50.1293,50.1293,18600.0
2007-01-08 09:35:00,96.05,96.21,96.02,96.13,26100.0,49.6537,49.7364,49.6381,49.695,26100.0
2007-01-08 09:40:00,96.2,96.48,96.15,96.48,6900.0,49.7312,49.8759,49.7054,49.8759,6900.0
2007-01-08 09:45:00,96.5,96.76,96.33,96.5,9500.0,49.8863,50.0207,49.7984,49.8863,9500.0
2007-01-08 09:50:00,96.52,96.66,96.48,96.62,8700.0,49.8966,49.969,49.8759,49.9483,8700.0
2007-01-08 09:55:00,96.65,96.65,96.31,96.52,12700.0,49.9638,49.9638,49.7881,49.8966,12700.0
2007-01-08 10:00:00,96.54,96.56,96.31,96.49,6400.0,49.907,49.9173,49.7881,49.8811,6400.0
2007-01-08 10:05:00,96.49,96.65,96.4,96.55,13800.0,49.8811,49.9638,49.8346,49.9121,13800.0
2007-01-08 10:10:00,96.62,96.62,96.54,96.54,8700.0,49.9483,49.9483,49.907,49.907,8700.0
2007-01-08 10:15:00,96.57,96.76,96.57,96.76,5700.0,49.9225,50.0207,49.9225,50.0207,5700.0
2007-01-08 10:20:00,96.78,96.78,96.66,96.75,5300.0,50.031,50.031,49.969,50.0155,5300.0
2007-01-08 10:25:00,96.75,96.81,96.71,96.72,3800.0,50.0155,50.0465,49.9948,50.0,3800.0
2007-01-08 10:30:00,96.72,96.77,96.67,96.75,6800.0,50.0,50.0259,49.9742,50.0155,6800.0
2007-01-08 10:35:00,96.77,96.77,96.56,96.59,10200.0,50.0259,50.0259,49.9173,49.9328,10200.0
2007-01-08 10:40:00,96.6,96.65,96.59,96.62,8600.0,49.938,49.9638,49.9328,49.9483,8600.0
2007-01-08 10:45:00,96.64,96.64,96.59,96.63,3500.0,49.9587,49.9587,49.9328,49.9535,3500.0
2007-01-08 10:50:00,96.65,96.77,96.62,96.73,3800.0,49.9638,50.0259,49.9483,50.0052,3800.0
2007-01-08 10:55:00,96.77,96.77,96.58,96.6,3900.0,50.0259,50.0259,49.9276,49.938,3900.0
2007-01-08 11:00:00,96.58,96.82,96.55,96.81,9100.0,49.9276,50.0517,49.9121,50.0465,9100.0
2007-01-08 11:05:00,96.81,96.82,96.71,96.75,4700.0,50.0465,50.0517,49.9948,50.0155,4700.0
2007-01-08 11:10:00,96.77,96.82,96.75,96.76,4100.0,50.0259,50.0517,50.0155,50.0207,4100.0
2007-01-08 11:15:00,96.79,96.91,96.79,96.91,8000.0,50.0362,50.0982,50.0362,50.0982,8000.0
2007-01-08 11:20:00,96.91,97.08,96.91,97.03,6500.0,50.0982,50.1861,50.0982,50.1603,6500.0
2007-01-08 11:25:00,97.02,97.02,96.91,97.0,6200.0,50.1551,50.1551,50.0982,50.1448,6200.0
2007-01-08 11:30:00,97.0,97.0,96.9,96.94,7500.0,50.1448,50.1448,50.0931,50.1137,7500.0
2007-01-08 11:35:00,96.9,96.94,96.67,96.77,5900.0,50.0931,50.1137,49.9742,50.0259,5900.0
2007-01-08 11:40:00,96.77,96.93,96.7,96.7,10700.0,50.0259,50.1086,49.9897,49.9897,10700.0
2007-01-08 11:45:00,96.71,96.78,96.68,96.78,4600.0,49.9948,50.031,49.9793,50.031,4600.0
2007-01-08 11:50:00,96.79,96.79,96.72,96.76,2500.0,50.0362,50.0362,50.0,50.0207,2500.0
2007-01-08 11:55:00,96.73,96.8,96.65,96.72,5300.0,50.0052,50.0414,49.9638,50.0,5300.0
2007-01-08 12:00:00,96.71,96.74,96.67,96.71,2400.0,49.9948,50.0104,49.9742,49.9948,2400.0
2007-01-08 12:05:00,96.66,96.71,96.6,96.7,3500.0,49.969,49.9948,49.938,49.9897,3500.0
2007-01-08 12:10:00,96.71,96.71,96.61,96.67,5100.0,49.9948,49.9948,49.9432,49.9742,5100.0
2007-01-08 12:15:00,96.74,96.74,96.65,96.65,1300.0,50.0104,50.0104,49.9638,49.9638,1300.0
2007-01-08 12:20:00,96.65,96.76,96.65,96.71,7300.0,49.9638,50.0207,49.9638,49.9948,7300.0
2007-01-08 12:25:00,96.7,96.71,96.55,96.55,3300.0,49.9897,49.9948,49.9121,49.9121,3300.0
2007-01-08 12:30:00,96.54,96.67,96.52,96.67,3600.0,49.907,49.9742,49.8966,49.9742,3600.0
2007-01-08 12:35:00,96.67,96.67,96.57,96.58,2900.0,49.9742,49.9742,49.9225,49.9276,2900.0
2007-01-08 12:40:00,96.64,96.64,96.54,96.58,2200.0,49.9587,49.9587,49.907,49.9276,2200.0
2007-01-08 12:45:00,96.59,96.61,96.52,96.61,1600.0,49.9328,49.9432,49.8966,49.9432,1600.0
2007-01-08 12:50:00,96.61,96.81,96.59,96.81,5300.0,49.9432,50.0465,49.9328,50.0465,5300.0
2007-01-08 12:55:00,96.73,96.81,96.73,96.75,1000.0,50.0052,50.0465,50.0052,50.0155,1000.0
2007-01-08 13:00:00,96.74,96.8,96.62,96.75,8100.0,50.0104,50.0414,49.9483,50.0155,8100.0
2007-01-08 13:05:00,96.75,96.75,96.69,96.69,900.0,50.0155,50.0155,49.9845,49.9845,900.0
2007-01-08 13:10:00,96.73,96.75,96.69,96.75,2900.0,50.0052,50.0155,49.9845,50.0155,2900.0
2007-01-08 13:15:00,96.76,96.84,96.68,96.84,6200.0,50.0207,50.0621,49.9793,50.0621,6200.0
2007-01-08 13:20:00,96.83,96.84,96.76,96.8,1500.0,50.0569,50.0621,50.0207,50.0414,1500.0
2007-01-08 13:25:00,96.78,96.82,96.75,96.8,7400.0,50.031,50.0517,50.0155,50.0414,7400.0
2007-01-08 13:30:00,96.8,96.82,96.72,96.81,5100.0,50.0414,50.0517,50.0,50.0465,5100.0
2007-01-08 13:35:00,96.81,96.85,96.79,96.85,8000.0,50.0465,50.0672,50.0362,50.0672,8000.0
2007-01-08 13:40:00,96.93,97.04,96.93,96.98,3900.0,50.1086,50.1654,50.1086,50.1344,3900.0
2007-01-08 13:45:00,96.94,97.06,96.94,97.06,4300.0,50.1137,50.1758,50.1137,50.1758,4300.0
2007-01-08 13:50:00,97.05,97.16,97.05,97.14,4000.0,50.1706,50.2275,50.1706,50.2171,4000.0
2007-01-08 13:55:00,97.11,97.14,97.02,97.1,3200.0,50.2016,50.2171,50.1551,50.1965,3200.0
2007-01-08 14:00:00,97.14,97.14,97.0,97.04,7700.0,50.2171,50.2171,50.1448,50.1654,7700.0
2007-01-08 14:05:00,97.01,97.14,97.01,97.14,7000.0,50.1499,50.2171,50.1499,50.2171,7000.0
2007-01-08 14:10:00,97.1,97.14,97.0,97.08,3800.0,50.1965,50.2171,50.1448,50.1861,3800.0
2007-01-08 14:15:00,97.08,97.11,97.0,97.08,6100.0,50.1861,50.2016,50.1448,50.1861,6100.0
2007-01-08 14:20:00,97.12,97.14,97.04,97.1,6100.0,50.2068,50.2171,50.1654,50.1965,6100.0
2007-01-08 14:25:00,97.1,97.2,97.08,97.2,6100.0,50.1965,50.2482,50.1861,50.2482,6100.0
2007-01-08 14:30:00,97.2,97.25,97.15,97.22,5600.0,50.2482,50.274,50.2223,50.2585,5600.0
2007-01-08 14:35:00,97.22,97.22,97.06,97.19,7400.0,50.2585,50.2585,50.1758,50.243,7400.0
2007-01-08 14:40:00,97.19,97.28,97.14,97.2,9800.0,50.243,50.2895,50.2171,50.2482,9800.0
2007-01-08 14:45:00,97.24,97.25,97.2,97.2,5500.0,50.2688,50.274,50.2482,50.2482,5500.0
2007-01-08 14:50:00,97.25,97.27,97.16,97.2,7000.0,50.274,50.2843,50.2275,50.2482,7000.0
2007-01-08 14:55:00,97.24,97.26,97.2,97.26,12200.0,50.2688,50.2792,50.2482,50.2792,12200.0
2007-01-08 15:00:00,97.23,97.43,97.23,97.4,7400.0,50.2637,50.3671,50.2637,50.3515,7400.0
2007-01-08 15:05:00,97.38,97.45,97.35,97.43,5200.0,50.3412,50.3774,50.3257,50.3671,5200.0
2007-01-08 15:10:00,97.45,97.65,97.41,97.56,11600.0,50.3774,50.4808,50.3567,50.4343,11600.0
2007-01-08 15:15:00,97.58,97.62,97.45,97.52,12500.0,50.4446,50.4653,50.3774,50.4136,12500.0
2007-01-08 15:20:00,97.55,97.63,97.47,97.49,9700.0,50.4291,50.4704,50.3877,50.3981,9700.0
2007-01-08 15:25:00,97.49,97.52,97.35,97.42,8000.0,50.3981,50.4136,50.3257,50.3619,8000.0
2007-01-08 15:30:00,97.41,97.51,97.39,97.47,9900.0,50.3567,50.4084,50.3464,50.3877,9900.0
2007-01-08 15:35:00,97.43,97.54,97.38,97.38,11800.0,50.3671,50.4239,50.3412,50.3412,11800.0
2007-01-08 15:40:00,97.39,97.51,97.37,97.38,12200.0,50.3464,50.4084,50.336,50.3412,12200.0
2007-01-08 15:45:00,97.44,97.52,97.29,97.35,11400.0,50.3722,50.4136,50.2947,50.3257,11400.0
2007-01-08 15:50:00,97.32,97.35,97.25,97.33,15300.0,50.3102,50.3257,50.274,50.3154,15300.0
2007-01-08 15:55:00,97.34,97.38,97.24,97.37,44800.0,50.3205,50.3412,50.2688,50.336,44800.0
2007-01-09 09:30:00,97.95,98.02,97.95,98.02,7800.0,50.6359,50.6721,50.6359,50.6721,7800.0
2007-01-09 09:35:00,98.13,98.44,97.92,98.4,6600.0,50.7289,50.8892,50.6204,50.8685,6600.0
2007-01-09 09:40:00,98.36,98.46,98.19,98.19,4100.0,50.8478,50.8995,50.7599,50.7599,4100.0
2007-01-09 09:45:00,98.18,98.18,97.5,97.51,11400.0,50.7548,50.7548,50.4032,50.4084,11400.0
2007-01-09 09:50:00,97.58,97.91,97.42,97.64,12100.0,50.4446,50.6152,50.3619,50.4756,12100.0
2007-01-09 09:55:00,97.56,97.62,97.47,97.57,7100.0,50.4343,50.4653,50.3877,50.4394,7100.0
2007-01-09 10:00:00,97.61,97.67,97.54,97.54,4900.0,50.4601,50.4911,50.4239,50.4239,4900.0
2007-01-09 10:05:00,97.55,97.73,97.51,97.69,7800.0,50.4291,50.5221,50.4084,50.5015,7800.0
2007-01-09 10:10:00,97.69,97.87,97.54,97.57,5600.0,50.5015,50.5945,50.4239,50.4394,5600.0
2007-01-09 10:15:00,97.57,97.75,97.55,97.6,6600.0,50.4394,50.5325,50.4291,50.4549,6600.0
2007-01-09 10:20:00,97.62,97.7,97.59,97.7,9800.0,50.4653,50.5066,50.4498,50.5066,9800.0
2007-01-09 10:25:00,97.7,97.89,97.69,97.73,13000.0,50.5066,50.6049,50.5015,50.5221,13000.0
2007-01-09 10:30:00,97.71,97.74,97.64,97.7,28100.0,50.5118,50.5273,50.4756,50.5066,28100.0
2007-01-09 10:35:00,97.7,97.89,97.7,97.89,21300.0,50.5066,50.6049,50.5066,50.6049,21300.0
2007-01-09 10:40:00,97.9,97.9,97.8,97.8,9000.0,50.61,50.61,50.5583,50.5583,9000.0
2007-01-09 10:45:00,97.84,97.88,97.77,97.82,6000.0,50.579,50.5997,50.5428,50.5687,6000.0
2007-01-09 10:50:00,97.82,97.89,97.73,97.89,9500.0,50.5687,50.6049,50.5221,50.6049,9500.0
2007-01-09 10:55:00,97.89,97.96,97.85,97.89,9000.0,50.6049,50.641,50.5842,50.6049,9000.0
2007-01-09 11:00:00,97.91,98.01,97.91,97.99,8400.0,50.6152,50.6669,50.6152,50.6565,8400.0
2007-01-09 11:05:00,97.98,97.98,97.87,97.9,4100.0,50.6514,50.6514,50.5945,50.61,4100.0
2007-01-09 11:10:00,97.9,97.9,97.8,97.87,25400.0,50.61,50.61,50.5583,50.5945,25400.0
2007-01-09 11:15:00,97.87,97.91,97.73,97.76,9100.0,50.5945,50.6152,50.5221,50.5376,9100.0
2007-01-09 11:20:00,97.75,97.93,97.73,97.93,8500.0,50.5325,50.6255,50.5221,50.6255,8500.0
2007-01-09 11:25:00,97.96,97.99,97.73,97.73,7900.0,50.641,50.6565,50.5221,50.5221,7900.0
2007-01-09 11:30:00,97.79,97.86,97.74,97.77,5400.0,50.5532,50.5893,50.5273,50.5428,5400.0
2007-01-09 11:35:00,97.73,97.81,97.73,97.81,4000.0,50.5221,50.5635,50.5221,50.5635,4000.0
2007-01-09 11:40:00,97.8,97.8,97.6,97.63,4100.0,50.5583,50.5583,50.4549,50.4704,4100.0
2007-01-09 11:45:00,97.6,97.69,97.57,97.69,6500.0,50.4549,50.5015,50.4394,50.5015,6500.0
2007-01-09 11:50:00,97.71,97.76,97.65,97.7,9100.0,50.5118,50.5376,50.4808,50.5066,9100.0
2007-01-09 11:55:00,97.66,97.67,97.54,97.67,11500.0,50.486,50.4911,50.4239,50.4911,11500.0
2007-01-09 12:00:00,97.7,97.78,97.67,97.75,4700.0,50.5066,50.548,50.4911,50.5325,4700.0
2007-01-09 12:05:00,97.78,97.78,97.59,97.65,8300.0,50.548,50.548,50.4498,50.4808,8300.0
2007-01-09 12:10:00,97.67,97.67,97.61,97.63,3500.0,50.4911,50.4911,50.4601,50.4704,3500.0
2007-01-09 12:15:00,97.62,97.67,97.62,97.67,22500.0,50.4653,50.4911,50.4653,50.4911,22500.0
2007-01-09 12:20:00,97.66,97.69,97.63,97.69,10100.0,50.486,50.5015,50.4704,50.5015,10100.0
2007-01-09 12:25:00,97.67,97.73,97.67,97.72,2000.0,50.4911,50.5221,50.4911,50.517,2000.0
2007-01-09 12:30:00,97.72,97.81,97.68,97.75,9200.0,50.517,50.5635,50.4963,50.5325,9200.0
2007-01-09 12:35:00,97.75,97.91,97.75,97.91,3000.0,50.5325,50.6152,50.5325,50.6152,3000.0
2007-01-09 12:40:00,97.91,97.99,97.9,97.95,8600.0,50.6152,50.6565,50.61,50.6359,8600.0
2007-01-09 12:45:00,97.95,97.99,97.82,97.88,9400.0,50.6359,50.6565,50.5687,50.5997,9400.0
2007-01-09 12:50:00,97.88,97.93,97.8,97.8,2700.0,50.5997,50.6255,50.5583,50.5583,2700.0
2007-01-09 12:55:00,97.84,98.05,97.82,98.05,2600.0,50.579,50.6876,50.5687,50.6876,2600.0
2007-01-09 13:00:00,98.02,98.08,97.96,97.98,6500.0,50.6721,50.7031,50.641,50.6514,6500.0
2007-01-09 13:05:00,97.99,98.08,97.95,98.02,7000.0,50.6565,50.7031,50.6359,50.6721,7000.0
2007-01-09 13:10:00,98.02,98.12,98.0,98.11,7400.0,50.6721,50.7238,50.6617,50.7186,7400.0
2007-01-09 13:15:00,98.12,98.25,98.11,98.2,6500.0,50.7238,50.791,50.7186,50.7651,6500.0
2007-01-09 13:20:00,98.2,98.29,98.14,98.18,8700.0,50.7651,50.8116,50.7341,50.7548,8700.0
2007-01-09 13:25:00,98.21,98.23,97.98,98.19,6900.0,50.7703,50.7806,50.6514,50.7599,6900.0
2007-01-09 13:30:00,98.18,98.24,98.14,98.24,3900.0,50.7548,50.7858,50.7341,50.7858,3900.0
2007-01-09 13:35:00,98.24,98.32,98.19,98.2,6100.0,50.7858,50.8271,50.7599,50.7651,6100.0
2007-01-09 13:40:00,98.19,98.42,98.14,98.42,4800.0,50.7599,50.8788,50.7341,50.8788,4800.0
2007-01-09 13:45:00,98.42,98.48,98.29,98.37,7000.0,50.8788,50.9099,50.8116,50.853,7000.0
2007-01-09 13:50:00,98.32,98.32,98.25,98.32,2000.0,50.8271,50.8271,50.791,50.8271,2000.0
2007-01-09 13:55:00,98.38,98.38,98.28,98.28,2100.0,50.8582,50.8582,50.8065,50.8065,2100.0
2007-01-09 14:00:00,98.27,98.54,98.19,98.53,7200.0,50.8013,50.9409,50.7599,50.9357,7200.0
2007-01-09 14:05:00,98.53,98.53,98.21,98.4,15400.0,50.9357,50.9357,50.7703,50.8685,15400.0
2007-01-09 14:10:00,98.39,98.54,98.32,98.49,15900.0,50.8633,50.9409,50.8271,50.915,15900.0
2007-01-09 14:15:00,98.51,98.6,98.48,98.57,15700.0,50.9254,50.9719,50.9099,50.9564,15700.0
2007-01-09 14:20:00,98.52,98.55,98.47,98.48,5500.0,50.9305,50.946,50.9047,50.9099,5500.0
2007-01-09 14:25:00,98.53,98.55,98.47,98.48,11700.0,50.9357,50.946,50.9047,50.9099,11700.0
2007-01-09 14:30:00,98.45,98.54,98.39,98.5,9400.0,50.8943,50.9409,50.8633,50.9202,9400.0
2007-01-09 14:35:00,98.48,98.6,98.43,98.6,12100.0,50.9099,50.9719,50.884,50.9719,12100.0
2007-01-09 14:40:00,98.6,98.6,98.42,98.55,7200.0,50.9719,50.9719,50.8788,50.946,7200.0
2007-01-09 14:45:00,98.59,98.65,98.5,98.62,3900.0,50.9667,50.9977,50.9202,50.9822,3900.0
2007-01-09 14:50:00,98.62,98.71,98.58,98.62,6900.0,50.9822,51.0288,50.9616,50.9822,6900.0
2007-01-09 14:55:00,98.62,98.76,98.56,98.59,8100.0,50.9822,51.0546,50.9512,50.9667,8100.0
2007-01-09 15:00:00,98.6,98.64,98.53,98.62,20000.0,50.9719,50.9926,50.9357,50.9822,20000.0
2007-01-09 15:05:00,98.57,98.64,98.56,98.59,7300.0,50.9564,50.9926,50.9512,50.9667,7300.0
2007-01-09 15:10:00,98.63,98.68,98.58,98.68,5200.0,50.9874,51.0132,50.9616,51.0132,5200.0
2007-01-09 15:15:00,98.67,98.8,98.66,98.75,7600.0,51.0081,51.0753,51.0029,51.0494,7600.0
2007-01-09 15:20:00,98.75,98.82,98.74,98.8,12000.0,51.0494,51.0856,51.0443,51.0753,12000.0
2007-01-09 15:25:00,98.8,99.0,98.8,98.95,5800.0,51.0753,51.1787,51.0753,51.1528,5800.0
2007-01-09 15:30:00,98.98,99.1,98.92,98.92,13700.0,51.1683,51.2304,51.1373,51.1373,13700.0
2007-01-09 15:35:00,98.94,99.26,98.91,99.14,11400.0,51.1477,51.3131,51.1321,51.251,11400.0
2007-01-09 15:40:00,99.11,99.32,99.05,99.08,14400.0,51.2355,51.3441,51.2045,51.22,14400.0
2007-01-09 15:45:00,99.03,99.03,98.84,98.85,7300.0,51.1942,51.1942,51.096,51.1011,7300.0
2007-01-09 15:50:00,98.83,98.88,98.77,98.85,15900.0,51.0908,51.1166,51.0598,51.1011,15900.0
2007-01-09 15:55:00,98.85,98.87,98.76,98.78,21300.0,51.1011,51.1115,51.0546,51.0649,21300.0
2007-01-10 09:30:00,98.7,98.74,98.68,98.74,7800.0,51.0236,51.0443,51.0132,51.0443,7800.0
2007-01-10 09:35:00,98.69,98.8,98.51,98.53,5600.0,51.0184,51.0753,50.9254,50.9357,5600.0
2007-01-10 09:40:00,98.53,98.6,98.3,98.46,7900.0,50.9357,50.9719,50.8168,50.8995,7900.0
2007-01-10 09:45:00,98.44,98.83,98.36,98.53,20500.0,50.8892,51.0908,50.8478,50.9357,20500.0
2007-01-10 09:50:00,98.49,98.71,98.27,98.71,18200.0,50.915,51.0288,50.8013,51.0288,18200.0
2007-01-10 09:55:00,98.7,98.93,98.69,98.84,12200.0,51.0236,51.1425,51.0184,51.096,12200.0
2007-01-10 10:00:00,98.8,99.21,98.71,99.11,14700.0,51.0753,51.2872,51.0288,51.2355,14700.0
2007-01-10 10:05:00,99.06,99.37,99.06,99.35,22100.0,51.2097,51.3699,51.2097,51.3596,22100.0
2007-01-10 10:10:00,99.38,99.5,99.25,99.26,28700.0,51.3751,51.4372,51.3079,51.3131,28700.0
2007-01-10 10:15:00,99.27,99.43,99.15,99.43,21100.0,51.3183,51.401,51.2562,51.401,21100.0
2007-01-10 10:20:00,99.38,99.46,99.37,99.46,9200.0,51.3751,51.4165,51.3699,51.4165,9200.0
2007-01-10 10:25:00,99.46,99.75,99.24,99.33,24900.0,51.4165,51.5664,51.3027,51.3493,24900.0
2007-01-10 10:30:00,99.31,99.35,99.23,99.33,21300.0,51.3389,51.3596,51.2976,51.3493,21300.0
2007-01-10 10:35:00,99.33,99.51,99.27,99.44,16300.0,51.3493,51.4423,51.3183,51.4061,16300.0
2007-01-10 10:40:00,99.44,99.6,99.44,99.57,7900.0,51.4061,51.4888,51.4061,51.4733,7900.0
2007-01-10 10:45:00,99.57,99.64,99.51,99.55,5500.0,51.4733,51.5095,51.4423,51.463,5500.0
2007-01-10 10:50:00,99.55,99.73,99.45,99.73,18600.0,51.463,51.5561,51.4113,51.5561,18600.0
2007-01-10 10:55:00,99.7,99.72,99.56,99.64,8600.0,51.5405,51.5509,51.4682,51.5095,8600.0
2007-01-10 11:00:00,99.61,99.65,99.56,99.59,5000.0,51.494,51.5147,51.4682,51.4837,5000.0
2007-01-10 11:05:00,99.6,99.78,99.55,99.75,10900.0,51.4888,51.5819,51.463,51.5664,10900.0
2007-01-10 11:10:00,99.76,99.89,99.75,99.85,4800.0,51.5716,51.6388,51.5664,51.6181,4800.0
2007-01-10 11:15:00,99.88,100.0,99.88,99.92,14300.0,51.6336,51.6956,51.6336,51.6543,14300.0
2007-01-10 11:20:00,99.91,100.0,99.91,99.98,5100.0,51.6491,51.6956,51.6491,51.6853,5100.0
2007-01-10 11:25:00,100.0,100.13,100.0,100.12,7300.0,51.6956,51.7628,51.6956,51.7577,7300.0
2007-01-10 11:30:00,100.1,100.22,100.1,100.22,8000.0,51.7473,51.8094,51.7473,51.8094,8000.0
2007-01-10 11:35:00,100.22,100.28,100.11,100.24,6000.0,51.8094,51.8404,51.7525,51.8197,6000.0
2007-01-10 11:40:00,100.23,100.36,100.23,100.31,7000.0,51.8145,51.8817,51.8145,51.8559,7000.0
2007-01-10 11:45:00,100.29,100.44,100.29,100.37,13100.0,51.8455,51.9231,51.8455,51.8869,13100.0
2007-01-10 11:50:00,100.37,100.66,100.35,100.62,12600.0,51.8869,52.0368,51.8766,52.0161,12600.0
2007-01-10 11:55:00,100.62,100.69,100.52,100.69,7500.0,52.0161,52.0523,51.9644,52.0523,7500.0
2007-01-10 12:00:00,100.67,100.68,100.59,100.6,11700.0,52.042,52.0472,52.0006,52.0058,11700.0
2007-01-10 12:05:00,100.61,100.66,100.46,100.54,31600.0,52.011,52.0368,51.9334,51.9748,31600.0
2007-01-10 12:10:00,100.54,100.73,100.54,100.66,6100.0,51.9748,52.073,51.9748,52.0368,6100.0
2007-01-10 12:15:00,100.71,100.91,100.7,100.84,12800.0,52.0627,52.1661,52.0575,52.1299,12800.0
2007-01-10 12:20:00,100.81,100.86,100.76,100.77,44900.0,52.1144,52.1402,52.0885,52.0937,44900.0
2007-01-10 12:25:00,100.75,100.83,100.7,100.7,16900.0,52.0833,52.1247,52.0575,52.0575,16900.0
2007-01-10 12:30:00,100.7,100.82,100.62,100.71,11800.0,52.0575,52.1195,52.0161,52.0627,11800.0
2007-01-10 12:35:00,100.67,100.78,100.67,100.73,4100.0,52.042,52.0989,52.042,52.073,4100.0
2007-01-10 12:40:00,100.76,100.82,100.71,100.77,10200.0,52.0885,52.1195,52.0627,52.0937,10200.0
2007-01-10 12:45:00,100.77,100.81,100.63,100.7,6100.0,52.0937,52.1144,52.0213,52.0575,6100.0
2007-01-10 12:50:00,100.74,100.74,100.68,100.73,3400.0,52.0782,52.0782,52.0472,52.073,3400.0
2007-01-10 12:55:00,100.73,100.87,100.64,100.81,37800.0,52.073,52.1454,52.0265,52.1144,37800.0
2007-01-10 13:00:00,100.82,100.87,100.8,100.82,1600.0,52.1195,52.1454,52.1092,52.1195,1600.0
2007-01-10 13:05:00,100.83,101.06,100.83,100.97,7900.0,52.1247,52.2436,52.1247,52.1971,7900.0
2007-01-10 13:10:00,101.02,101.14,100.98,101.11,6200.0,52.2229,52.285,52.2022,52.2695,6200.0
2007-01-10 13:15:00,101.09,101.3,101.05,101.11,10800.0,52.2591,52.3677,52.2384,52.2695,10800.0
2007-01-10 13:20:00,101.14,101.17,101.1,101.1,28400.0,52.285,52.3005,52.2643,52.2643,28400.0
2007-01-10 13:25:00,101.1,101.32,101.1,101.25,30000.0,52.2643,52.378,52.2643,52.3418,30000.0
2007-01-10 13:30:00,101.23,101.24,101.14,101.19,8900.0,52.3315,52.3367,52.285,52.3108,8900.0
2007-01-10 13:35:00,101.19,101.23,101.14,101.23,7700.0,52.3108,52.3315,52.285,52.3315,7700.0
2007-01-10 13:40:00,101.22,101.31,101.12,101.16,20400.0,52.3263,52.3728,52.2746,52.2953,20400.0
2007-01-10 13:45:00,101.16,101.23,101.15,101.17,5600.0,52.2953,52.3315,52.2901,52.3005,5600.0
2007-01-10 13:50:00,101.15,101.19,101.13,101.13,4000.0,52.2901,52.3108,52.2798,52.2798,4000.0
2007-01-10 13:55:00,101.12,101.16,101.07,101.11,28100.0,52.2746,52.2953,52.2488,52.2695,28100.0
2007-01-10 14:00:00,101.12,101.13,101.06,101.09,4900.0,52.2746,52.2798,52.2436,52.2591,4900.0
2007-01-10 14:05:00,101.09,101.16,100.96,101.05,11500.0,52.2591,52.2953,52.1919,52.2384,11500.0
2007-01-10 14:10:00,101.01,101.05,100.89,100.9,10500.0,52.2178,52.2384,52.1557,52.1609,10500.0
2007-01-10 14:15:00,100.91,101.04,100.91,100.99,10800.0,52.1661,52.2333,52.1661,52.2074,10800.0
2007-01-10 14:20:00,100.97,100.97,100.9,100.94,7300.0,52.1971,52.1971,52.1609,52.1816,7300.0
2007-01-10 14:25:00,100.94,100.99,100.93,100.98,7500.0,52.1816,52.2074,52.1764,52.2022,7500.0
2007-01-10 14:30:00,100.97,100.97,100.73,100.82,22300.0,52.1971,52.1971,52.073,52.1195,22300.0
2007-01-10 14:35:00,100.85,100.89,100.77,100.85,8300.0,52.135,52.1557,52.0937,52.135,8300.0
2007-01-10 14:40:00,100.82,100.9,100.75,100.87,7500.0,52.1195,52.1609,52.0833,52.1454,7500.0
2007-01-10 14:45:00,100.85,100.87,100.77,100.85,10500.0,52.135,52.1454,52.0937,52.135,10500.0
2007-01-10 14:50:00,100.86,100.88,100.73,100.8,11600.0,52.1402,52.1506,52.073,52.1092,11600.0
2007-01-10 14:55:00,100.79,101.09,100.76,101.01,19400.0,52.104,52.2591,52.0885,52.2178,19400.0
2007-01-10 15:00:00,101.05,101.28,101.02,101.15,14400.0,52.2384,52.3573,52.2229,52.2901,14400.0
2007-01-10 15:05:00,101.17,101.2,101.05,101.14,24900.0,52.3005,52.316,52.2384,52.285,24900.0
2007-01-10 15:10:00,101.13,101.15,100.97,100.99,21800.0,52.2798,52.2901,52.1971,52.2074,21800.0
2007-01-10 15:15:00,101.0,101.16,101.0,101.08,13200.0,52.2126,52.2953,52.2126,52.2539,13200.0
2007-01-10 15:20:00,101.09,101.12,101.02,101.07,14300.0,52.2591,52.2746,52.2229,52.2488,14300.0
2007-01-10 15:25:00,101.09,101.15,101.05,101.06,18000.0,52.2591,52.2901,52.2384,52.2436,18000.0
2007-01-10 15:30:00,101.09,101.2,101.05,101.1,13000.0,52.2591,52.316,52.2384,52.2643,13000.0
2007-01-10 15:35:00,101.1,101.27,101.1,101.26,14800.0,52.2643,52.3522,52.2643,52.347,14800.0
2007-01-10 15:40:00,101.23,101.24,101.05,101.05,16900.0,52.3315,52.3367,52.2384,52.2384,16900.0
2007-01-10 15:45:00,101.05,101.1,100.96,100.98,14500.0,52.2384,52.2643,52.1919,52.2022,14500.0
2007-01-10 15:50:00,100.96,101.08,100.9,101.03,18500.0,52.1919,52.2539,52.1609,52.2281,18500.0
2007-01-10 15:55:00,101.03,101.14,101.03,101.05,64100.0,52.2281,52.285,52.2281,52.2384,64100.0
2007-01-11 09:30:00,100.45,101.3,100.45,101.3,22400.0,51.9283,52.3677,51.9283,52.3677,22400.0
2007-01-11 09:35:00,101.3,101.83,101.28,101.67,16600.0,52.3677,52.6417,52.3573,52.5589,16600.0
2007-01-11 09:40:00,101.67,102.0,101.65,101.8,17000.0,52.5589,52.7295,52.5486,52.6262,17000.0
2007-01-11 09:45:00,101.83,102.07,101.69,101.86,61300.0,52.6417,52.7657,52.5693,52.6572,61300.0
2007-01-11 09:50:00,101.86,102.24,101.75,102.1,9900.0,52.6572,52.8536,52.6003,52.7812,9900.0
2007-01-11 09:55:00,102.11,103.0,102.11,102.53,15800.0,52.7864,53.2465,52.7864,53.0035,15800.0
2007-01-11 10:00:00,102.56,102.63,102.17,102.25,16100.0,53.019,53.0552,52.8174,52.8588,16100.0
2007-01-11 10:05:00,102.34,102.59,102.25,102.59,33400.0,52.9053,53.0345,52.8588,53.0345,33400.0
2007-01-11 10:10:00,102.51,102.86,102.45,102.84,12500.0,52.9932,53.1741,52.9622,53.1638,12500.0
2007-01-11 10:15:00,102.84,102.92,102.43,102.47,9300.0,53.1638,53.2051,52.9518,52.9725,9300.0
2007-01-11 10:20:00,102.46,102.66,102.41,102.61,41800.0,52.9673,53.0707,52.9415,53.0449,41800.0
2007-01-11 10:25:00,102.61,102.65,102.52,102.52,11900.0,53.0449,53.0656,52.9984,52.9984,11900.0
2007-01-11 10:30:00,102.54,102.54,102.46,102.51,11900.0,53.0087,53.0087,52.9673,52.9932,11900.0
2007-01-11 10:35:00,102.46,102.57,102.4,102.51,10100.0,52.9673,53.0242,52.9363,52.9932,10100.0
2007-01-11 10:40:00,102.52,102.91,102.44,102.87,7300.0,52.9984,53.2,52.957,53.1793,7300.0
2007-01-11 10:45:00,102.88,102.94,102.76,102.86,12400.0,53.1845,53.2155,53.1224,53.1741,12400.0
2007-01-11 10:50:00,102.82,102.91,102.66,102.7,8800.0,53.1534,53.2,53.0707,53.0914,8800.0
2007-01-11 10:55:00,102.68,102.86,102.68,102.78,38900.0,53.0811,53.1741,53.0811,53.1328,38900.0
2007-01-11 11:00:00,102.83,102.87,102.77,102.8,10200.0,53.1586,53.1793,53.1276,53.1431,10200.0
2007-01-11 11:05:00,102.86,102.9,102.69,102.76,12600.0,53.1741,53.1948,53.0862,53.1224,12600.0
2007-01-11 11:10:00,102.77,103.0,102.76,102.99,8900.0,53.1276,53.2465,53.1224,53.2413,8900.0
2007-01-11 11:15:00,102.99,103.21,102.98,103.13,21700.0,53.2413,53.3551,53.2362,53.3137,21700.0
2007-01-11 11:20:00,103.08,103.15,103.04,103.1,10600.0,53.2879,53.324,53.2672,53.2982,10600.0
2007-01-11 11:25:00,103.09,103.11,102.79,102.8,11200.0,53.293,53.3034,53.1379,53.1431,11200.0
2007-01-11 11:30:00,102.82,102.92,102.79,102.86,30800.0,53.1534,53.2051,53.1379,53.1741,30800.0
2007-01-11 11:35:00,102.86,102.93,102.79,102.89,3600.0,53.1741,53.2103,53.1379,53.1896,3600.0
2007-01-11 11:40:00,102.83,102.89,102.65,102.65,7500.0,53.1586,53.1896,53.0656,53.0656,7500.0
2007-01-11 11:45:00,102.69,102.69,102.52,102.52,5900.0,53.0862,53.0862,52.9984,52.9984,5900.0
2007-01-11 11:50:00,102.51,102.55,102.4,102.46,11000.0,52.9932,53.0139,52.9363,52.9673,11000.0
2007-01-11 11:55:00,102.41,102.5,102.4,102.48,2500.0,52.9415,52.988,52.9363,52.9777,2500.0
2007-01-11 12:00:00,102.5,102.52,102.45,102.46,2900.0,52.988,52.9984,52.9622,52.9673,2900.0
2007-01-11 12:05:00,102.45,102.47,102.33,102.42,6500.0,52.9622,52.9725,52.9001,52.9467,6500.0
2007-01-11 12:10:00,102.45,102.47,102.39,102.39,4800.0,52.9622,52.9725,52.9312,52.9312,4800.0
2007-01-11 12:15:00,102.41,102.5,102.1,102.15,15100.0,52.9415,52.988,52.7812,52.8071,15100.0
2007-01-11 12:20:00,102.22,102.35,102.21,102.23,3900.0,52.8433,52.9105,52.8381,52.8484,3900.0
2007-01-11 12:25:00,102.26,102.32,102.25,102.3,1300.0,52.864,52.895,52.8588,52.8846,1300.0
2007-01-11 12:30:00,102.32,102.36,102.25,102.36,2900.0,52.895,52.9156,52.8588,52.9156,2900.0
2007-01-11 12:35:00,102.36,102.46,102.35,102.46,4000.0,52.9156,52.9673,52.9105,52.9673,4000.0
2007-01-11 12:40:00,102.44,102.48,102.42,102.45,2400.0,52.957,52.9777,52.9467,52.9622,2400.0
2007-01-11 12:45:00,102.48,102.48,102.41,102.45,2300.0,52.9777,52.9777,52.9415,52.9622,2300.0
2007-01-11 12:50:00,102.41,102.45,102.41,102.44,2200.0,52.9415,52.9622,52.9415,52.957,2200.0
2007-01-11 12:55:00,102.45,102.53,102.37,102.38,30400.0,52.9622,53.0035,52.9208,52.926,30400.0
2007-01-11 13:00:00,102.41,102.45,102.32,102.34,3500.0,52.9415,52.9622,52.895,52.9053,3500.0
2007-01-11 13:05:00,102.38,102.38,102.27,102.27,2900.0,52.926,52.926,52.8691,52.8691,2900.0
2007-01-11 13:10:00,102.25,102.27,102.18,102.2,3100.0,52.8588,52.8691,52.8226,52.8329,3100.0
2007-01-11 13:15:00,102.23,102.38,102.19,102.32,4300.0,52.8484,52.926,52.8278,52.895,4300.0
2007-01-11 13:20:00,102.29,102.36,102.22,102.3,2600.0,52.8795,52.9156,52.8433,52.8846,2600.0
2007-01-11 13:25:00,102.29,102.29,102.13,102.16,7500.0,52.8795,52.8795,52.7967,52.8123,7500.0
2007-01-11 13:30:00,102.16,102.31,102.16,102.31,2100.0,52.8123,52.8898,52.8123,52.8898,2100.0
2007-01-11 13:35:00,102.32,102.38,102.25,102.36,4300.0,52.895,52.926,52.8588,52.9156,4300.0
2007-01-11 13:40:00,102.38,102.45,102.31,102.44,3300.0,52.926,52.9622,52.8898,52.957,3300.0
2007-01-11 13:45:00,102.44,102.53,102.44,102.46,2600.0,52.957,53.0035,52.957,52.9673,2600.0
2007-01-11 13:50:00,102.45,102.45,102.12,102.19,8000.0,52.9622,52.9622,52.7916,52.8278,8000.0
2007-01-11 13:55:00,102.2,102.33,102.2,102.22,3500.0,52.8329,52.9001,52.8329,52.8433,3500.0
2007-01-11 14:00:00,102.26,102.31,102.15,102.31,5100.0,52.864,52.8898,52.8071,52.8898,5100.0
2007-01-11 14:05:00,102.31,102.31,102.1,102.22,4500.0,52.8898,52.8898,52.7812,52.8433,4500.0
2007-01-11 14:10:00,102.21,102.31,102.11,102.28,44600.0,52.8381,52.8898,52.7864,52.8743,44600.0
2007-01-11 14:15:00,102.28,102.34,102.2,102.25,9500.0,52.8743,52.9053,52.8329,52.8588,9500.0
2007-01-11 14:20:00,102.29,102.34,102.18,102.27,9200.0,52.8795,52.9053,52.8226,52.8691,9200.0
2007-01-11 14:25:00,102.27,102.36,102.23,102.32,10300.0,52.8691,52.9156,52.8484,52.895,10300.0
2007-01-11 14:30:00,102.36,102.39,102.24,102.3,13300.0,52.9156,52.9312,52.8536,52.8846,13300.0
2007-01-11 14:35:00,102.32,102.46,102.32,102.38,7800.0,52.895,52.9673,52.895,52.926,7800.0
2007-01-11 14:40:00,102.36,102.38,102.27,102.37,7400.0,52.9156,52.926,52.8691,52.9208,7400.0
2007-01-11 14:45:00,102.37,102.46,102.3,102.46,5000.0,52.9208,52.9673,52.8846,52.9673,5000.0
2007-01-11 14:50:00,102.46,102.52,102.33,102.36,10000.0,52.9673,52.9984,52.9001,52.9156,10000.0
2007-01-11 14:55:00,102.37,102.45,102.29,102.29,13300.0,52.9208,52.9622,52.8795,52.8795,13300.0
2007-01-11 15:00:00,102.3,102.32,102.19,102.21,6100.0,52.8846,52.895,52.8278,52.8381,6100.0
2007-01-11 15:05:00,102.24,102.34,102.21,102.31,7500.0,52.8536,52.9053,52.8381,52.8898,7500.0
2007-01-11 15:10:00,102.31,102.44,102.29,102.32,6600.0,52.8898,52.957,52.8795,52.895,6600.0
2007-01-11 15:15:00,102.29,102.36,102.21,102.29,7300.0,52.8795,52.9156,52.8381,52.8795,7300.0
2007-01-11 15:20:00,102.28,102.29,102.12,102.24,11200.0,52.8743,52.8795,52.7916,52.8536,11200.0
2007-01-11 15:25:00,102.18,102.35,102.06,102.21,15500.0,52.8226,52.9105,52.7606,52.8381,15500.0
2007-01-11 15:30:00,102.25,102.34,102.22,102.23,8200.0,52.8588,52.9053,52.8433,52.8484,8200.0
2007-01-11 15:35:00,102.23,102.39,102.18,102.39,31800.0,52.8484,52.9312,52.8226,52.9312,31800.0
2007-01-11 15:40:00,102.39,102.47,102.35,102.36,37100.0,52.9312,52.9725,52.9105,52.9156,37100.0
2007-01-11 15:45:00,102.36,102.42,102.1,102.31,16200.0,52.9156,52.9467,52.7812,52.8898,16200.0
2007-01-11 15:50:00,102.3,102.37,102.17,102.37,15400.0,52.8846,52.9208,52.8174,52.9208,15400.0
2007-01-11 15:55:00,102.37,102.42,102.33,102.34,14900.0,52.9208,52.9467,52.9001,52.9053,14900.0
2007-01-12 09:30:00,102.24,102.36,102.08,102.08,10800.0,52.8536,52.9156,52.7709,52.7709,10800.0
2007-01-12 09:35:00,102.08,102.1,101.83,101.94,11000.0,52.7709,52.7812,52.6417,52.6985,11000.0
2007-01-12 09:40:00,101.93,102.44,101.93,102.36,15000.0,52.6934,52.957,52.6934,52.9156,15000.0
2007-01-12 09:45:00,102.41,102.43,102.06,102.43,9300.0,52.9415,52.9518,52.7606,52.9518,9300.0
2007-01-12 09:50:00,102.42,102.42,102.17,102.22,2600.0,52.9467,52.9467,52.8174,52.8433,2600.0
2007-01-12 09:55:00,102.19,102.45,102.17,102.38,4200.0,52.8278,52.9622,52.8174,52.926,4200.0
2007-01-12 10:00:00,102.37,102.39,102.1,102.39,2800.0,52.9208,52.9312,52.7812,52.9312,2800.0
2007-01-12 10:05:00,102.38,102.43,102.13,102.34,5500.0,52.926,52.9518,52.7967,52.9053,5500.0
2007-01-12 10:10:00,102.33,102.46,102.33,102.45,3200.0,52.9001,52.9673,52.9001,52.9622,3200.0
2007-01-12 10:15:00,102.45,102.45,102.03,102.34,6300.0,52.9622,52.9622,52.7451,52.9053,6300.0
2007-01-12 10:20:00,102.36,102.49,102.33,102.38,4700.0,52.9156,52.9829,52.9001,52.926,4700.0
2007-01-12 10:25:00,102.42,102.51,102.38,102.51,7900.0,52.9467,52.9932,52.926,52.9932,7900.0
2007-01-12 10:30:00,102.5,102.72,102.47,102.66,5200.0,52.988,53.1018,52.9725,53.0707,5200.0
2007-01-12 10:35:00,102.68,102.71,102.59,102.6,4800.0,53.0811,53.0966,53.0345,53.0397,4800.0
2007-01-12 10:40:00,102.58,102.58,102.45,102.58,3700.0,53.0294,53.0294,52.9622,53.0294,3700.0
2007-01-12 10:45:00,102.59,102.76,102.57,102.67,9800.0,53.0345,53.1224,53.0242,53.0759,9800.0
2007-01-12 10:50:00,102.69,102.78,102.65,102.71,3300.0,53.0862,53.1328,53.0656,53.0966,3300.0
2007-01-12 10:55:00,102.71,102.93,102.71,102.88,5900.0,53.0966,53.2103,53.0966,53.1845,5900.0
2007-01-12 11:00:00,102.9,102.9,102.68,102.73,4700.0,53.1948,53.1948,53.0811,53.1069,4700.0
2007-01-12 11:05:00,102.73,102.75,102.57,102.63,7500.0,53.1069,53.1173,53.0242,53.0552,7500.0
2007-01-12 11:10:00,102.63,102.71,102.63,102.71,3300.0,53.0552,53.0966,53.0552,53.0966,3300.0
2007-01-12 11:15:00,102.74,102.82,102.65,102.71,34900.0,53.1121,53.1534,53.0656,53.0966,34900.0
2007-01-12 11:20:00,102.77,102.8,102.65,102.8,3400.0,53.1276,53.1431,53.0656,53.1431,3400.0
2007-01-12 11:25:00,102.79,102.98,102.77,102.78,8500.0,53.1379,53.2362,53.1276,53.1328,8500.0
2007-01-12 11:30:00,102.79,102.88,102.71,102.88,4500.0,53.1379,53.1845,53.0966,53.1845,4500.0
2007-01-12 11:35:00,102.85,102.99,102.85,102.88,5300.0,53.169,53.2413,53.169,53.1845,5300.0
2007-01-12 11:40:00,102.85,102.97,102.85,102.87,3600.0,53.169,53.231,53.169,53.1793,3600.0
2007-01-12 11:45:00,102.9,102.97,102.86,102.96,2800.0,53.1948,53.231,53.1741,53.2258,2800.0
2007-01-12 11:50:00,102.97,103.0,102.87,102.87,4700.0,53.231,53.2465,53.1793,53.1793,4700.0
2007-01-12 11:55:00,102.94,102.99,102.86,102.94,4100.0,53.2155,53.2413,53.1741,53.2155,4100.0
2007-01-12 12:00:00,102.96,103.1,102.91,103.08,6200.0,53.2258,53.2982,53.2,53.2879,6200.0
2007-01-12 12:05:00,103.04,103.12,102.98,103.02,4900.0,53.2672,53.3085,53.2362,53.2568,4900.0
2007-01-12 12:10:00,103.05,103.11,103.01,103.1,1900.0,53.2723,53.3034,53.2517,53.2982,1900.0
2007-01-12 12:15:00,103.12,103.31,103.12,103.21,6900.0,53.3085,53.4068,53.3085,53.3551,6900.0
2007-01-12 12:20:00,103.2,103.31,103.19,103.19,3200.0,53.3499,53.4068,53.3447,53.3447,3200.0
2007-01-12 12:25:00,103.2,103.28,103.05,103.05,34900.0,53.3499,53.3912,53.2723,53.2723,34900.0
2007-01-12 12:30:00,103.05,103.11,102.75,102.76,15000.0,53.2723,53.3034,53.1173,53.1224,15000.0
2007-01-12 12:35:00,102.77,102.84,102.74,102.75,7800.0,53.1276,53.1638,53.1121,53.1173,7800.0
2007-01-12 12:40:00,102.77,102.83,102.75,102.83,6800.0,53.1276,53.1586,53.1173,53.1586,6800.0
2007-01-12 12:45:00,102.84,102.89,102.78,102.86,4500.0,53.1638,53.1896,53.1328,53.1741,4500.0
2007-01-12 12:50:00,102.89,103.01,102.83,102.95,4900.0,53.1896,53.2517,53.1586,53.2207,4900.0
2007-01-12 12:55:00,103.01,103.02,102.85,102.85,6800.0,53.2517,53.2568,53.169,53.169,6800.0
2007-01-12 13:00:00,102.85,102.98,102.74,102.95,8100.0,53.169,53.2362,53.1121,53.2207,8100.0
2007-01-12 13:05:00,102.97,103.11,102.97,103.06,5400.0,53.231,53.3034,53.231,53.2775,5400.0
2007-01-12 13:10:00,103.11,103.12,103.06,103.1,2800.0,53.3034,53.3085,53.2775,53.2982,2800.0
2007-01-12 13:15:00,103.09,103.12,103.04,103.1,3500.0,53.293,53.3085,53.2672,53.2982,3500.0
2007-01-12 13:20:00,103.13,103.13,103.07,103.11,2100.0,53.3137,53.3137,53.2827,53.3034,2100.0
2007-01-12 13:25:00,103.11,103.12,102.94,102.94,6400.0,53.3034,53.3085,53.2155,53.2155,6400.0
2007-01-12 13:30:00,102.97,103.1,102.94,103.06,4300.0,53.231,53.2982,53.2155,53.2775,4300.0
2007-01-12 13:35:00,103.11,103.11,103.05,103.08,1600.0,53.3034,53.3034,53.2723,53.2879,1600.0
2007-01-12 13:40:00,103.08,103.09,103.04,103.09,2200.0,53.2879,53.293,53.2672,53.293,2200.0
2007-01-12 13:45:00,103.09,103.15,103.07,103.12,2900.0,53.293,53.324,53.2827,53.3085,2900.0
2007-01-12 13:50:00,103.12,103.21,103.11,103.21,9300.0,53.3085,53.3551,53.3034,53.3551,9300.0
2007-01-12 13:55:00,103.23,103.23,103.14,103.15,4200.0,53.3654,53.3654,53.3189,53.324,4200.0
2007-01-12 14:00:00,103.14,103.15,103.08,103.1,1800.0,53.3189,53.324,53.2879,53.2982,1800.0
2007-01-12 14:05:00,103.09,103.23,103.09,103.17,3200.0,53.293,53.3654,53.293,53.3344,3200.0
2007-01-12 14:10:00,103.17,103.29,103.17,103.28,3200.0,53.3344,53.3964,53.3344,53.3912,3200.0
2007-01-12 14:15:00,103.3,103.34,103.2,103.23,8500.0,53.4016,53.4223,53.3499,53.3654,8500.0
2007-01-12 14:20:00,103.26,103.28,103.14,103.14,6000.0,53.3809,53.3912,53.3189,53.3189,6000.0
2007-01-12 14:25:00,103.17,103.35,103.16,103.26,36200.0,53.3344,53.4274,53.3292,53.3809,36200.0
2007-01-12 14:30:00,103.3,103.3,103.12,103.12,29200.0,53.4016,53.4016,53.3085,53.3085,29200.0
2007-01-12 14:35:00,103.12,103.25,103.11,103.12,6100.0,53.3085,53.3757,53.3034,53.3085,6100.0
2007-01-12 14:40:00,103.14,103.33,103.14,103.24,10200.0,53.3189,53.4171,53.3189,53.3706,10200.0
2007-01-12 14:45:00,103.25,103.3,103.17,103.2,5800.0,53.3757,53.4016,53.3344,53.3499,5800.0
2007-01-12 14:50:00,103.23,103.23,103.0,103.02,9100.0,53.3654,53.3654,53.2465,53.2568,9100.0
2007-01-12 14:55:00,102.99,103.0,102.89,102.89,5600.0,53.2413,53.2465,53.1896,53.1896,5600.0
2007-01-12 15:00:00,102.87,102.96,102.83,102.83,4500.0,53.1793,53.2258,53.1586,53.1586,4500.0
2007-01-12 15:05:00,102.82,103.01,102.8,102.89,11600.0,53.1534,53.2517,53.1431,53.1896,11600.0
2007-01-12 15:10:00,102.9,102.9,102.83,102.89,4200.0,53.1948,53.1948,53.1586,53.1896,4200.0
2007-01-12 15:15:00,102.91,103.04,102.9,102.97,4200.0,53.2,53.2672,53.1948,53.231,4200.0
2007-01-12 15:20:00,102.95,102.95,102.83,102.86,4100.0,53.2207,53.2207,53.1586,53.1741,4100.0
2007-01-12 15:25:00,102.89,102.94,102.77,102.77,8300.0,53.1896,53.2155,53.1276,53.1276,8300.0
2007-01-12 15:30:00,102.79,102.91,102.79,102.82,4600.0,53.1379,53.2,53.1379,53.1534,4600.0
2007-01-12 15:35:00,102.81,102.91,102.8,102.86,4200.0,53.1483,53.2,53.1431,53.1741,4200.0
2007-01-12 15:40:00,102.89,102.91,102.89,102.9,4600.0,53.1896,53.2,53.1896,53.1948,4600.0
2007-01-12 15:45:00,102.9,103.01,102.87,102.94,7500.0,53.1948,53.2517,53.1793,53.2155,7500.0
2007-01-12 15:50:00,102.94,102.94,102.78,102.89,35700.0,53.2155,53.2155,53.1328,53.1896,35700.0
2007-01-12 15:55:00,102.87,102.92,102.76,102.92,12200.0,53.1793,53.2051,53.1224,53.2051,12200.0
2007-01-16 09:30:00,103.15,103.89,103.15,103.84,21300.0,53.324,53.7066,53.324,53.6807,21300.0
2007-01-16 09:35:00,103.92,103.94,103.28,103.65,15500.0,53.7221,53.7324,53.3912,53.5825,15500.0
2007-01-16 09:40:00,103.62,103.85,103.59,103.84,5600.0,53.567,53.6859,53.5515,53.6807,5600.0
2007-01-16 09:45:00,103.84,103.99,103.79,103.87,4400.0,53.6807,53.7583,53.6549,53.6963,4400.0
2007-01-16 09:50:00,103.87,104.2,103.86,104.13,9900.0,53.6963,53.8668,53.6911,53.8307,9900.0
2007-01-16 09:55:00,104.17,104.23,103.92,103.92,6400.0,53.8513,53.8824,53.7221,53.7221,6400.0
2007-01-16 10:00:00,103.89,104.11,103.84,103.93,12600.0,53.7066,53.8203,53.6807,53.7273,12600.0
2007-01-16 10:05:00,103.86,104.15,103.83,103.96,6300.0,53.6911,53.841,53.6756,53.7428,6300.0
2007-01-16 10:10:00,103.92,104.03,103.9,104.03,13000.0,53.7221,53.779,53.7118,53.779,13000.0
2007-01-16 10:15:00,104.12,104.12,104.04,104.04,4300.0,53.8255,53.8255,53.7841,53.7841,4300.0
2007-01-16 10:20:00,104.05,104.17,104.05,104.15,6600.0,53.7893,53.8513,53.7893,53.841,6600.0
2007-01-16 10:25:00,104.14,104.14,104.05,104.11,5300.0,53.8358,53.8358,53.7893,53.8203,5300.0
2007-01-16 10:30:00,104.11,104.22,104.05,104.15,8400.0,53.8203,53.8772,53.7893,53.841,8400.0
2007-01-16 10:35:00,104.12,104.23,104.09,104.17,22800.0,53.8255,53.8824,53.81,53.8513,22800.0
2007-01-16 10:40:00,104.18,104.3,104.16,104.28,9800.0,53.8565,53.9185,53.8462,53.9082,9800.0
2007-01-16 10:45:00,104.26,104.32,104.12,104.15,13400.0,53.8979,53.9289,53.8255,53.841,13400.0
2007-01-16 10:50:00,104.13,104.2,104.1,104.11,12600.0,53.8307,53.8668,53.8152,53.8203,12600.0
2007-01-16 10:55:00,104.12,104.12,103.95,103.99,8200.0,53.8255,53.8255,53.7376,53.7583,8200.0
2007-01-16 11:00:00,103.96,104.19,103.96,104.13,8000.0,53.7428,53.8617,53.7428,53.8307,8000.0
2007-01-16 11:05:00,104.14,104.32,104.1,104.27,6500.0,53.8358,53.9289,53.8152,53.903,6500.0
2007-01-16 11:10:00,104.24,104.3,104.22,104.29,3200.0,53.8875,53.9185,53.8772,53.9134,3200.0
2007-01-16 11:15:00,104.28,104.32,104.24,104.29,4100.0,53.9082,53.9289,53.8875,53.9134,4100.0
2007-01-16 11:20:00,104.29,104.38,104.26,104.38,7600.0,53.9134,53.9599,53.8979,53.9599,7600.0
2007-01-16 11:25:00,104.36,104.37,104.32,104.35,2900.0,53.9496,53.9547,53.9289,53.9444,2900.0
2007-01-16 11:30:00,104.34,104.39,104.31,104.32,6600.0,53.9392,53.9651,53.9237,53.9289,6600.0
2007-01-16 11:35:00,104.32,104.33,104.24,104.3,3600.0,53.9289,53.9341,53.8875,53.9185,3600.0
2007-01-16 11:40:00,104.26,104.39,104.26,104.36,3800.0,53.8979,53.9651,53.8979,53.9496,3800.0
2007-01-16 11:45:00,104.38,104.4,104.36,104.4,6600.0,53.9599,53.9702,53.9496,53.9702,6600.0
2007-01-16 11:50:00,104.4,104.56,104.39,104.53,7300.0,53.9702,54.053,53.9651,54.0374,7300.0
2007-01-16 11:55:00,104.62,104.78,104.6,104.65,10900.0,54.084,54.1667,54.0736,54.0995,10900.0
2007-01-16 12:00:00,104.61,104.85,104.61,104.84,6500.0,54.0788,54.2029,54.0788,54.1977,6500.0
2007-01-16 12:05:00,104.82,104.87,104.78,104.87,3200.0,54.1874,54.2132,54.1667,54.2132,3200.0
2007-01-16 12:10:00,104.91,104.99,104.9,104.91,3900.0,54.2339,54.2752,54.2287,54.2339,3900.0
2007-01-16 12:15:00,104.96,104.98,104.9,104.9,2900.0,54.2597,54.2701,54.2287,54.2287,2900.0
2007-01-16 12:20:00,104.94,105.0,104.94,104.99,4900.0,54.2494,54.2804,54.2494,54.2752,4900.0
2007-01-16 12:25:00,104.99,105.11,104.99,105.1,18700.0,54.2752,54.3373,54.2752,54.3321,18700.0
2007-01-16 12:30:00,105.12,105.43,105.12,105.33,12500.0,54.3424,54.5027,54.3424,54.451,12500.0
2007-01-16 12:35:00,105.31,105.36,105.16,105.33,6100.0,54.4407,54.4665,54.3631,54.451,6100.0
2007-01-16 12:40:00,105.31,105.33,105.24,105.24,2200.0,54.4407,54.451,54.4045,54.4045,2200.0
2007-01-16 12:45:00,105.22,105.25,105.05,105.16,5200.0,54.3941,54.4097,54.3063,54.3631,5200.0
2007-01-16 12:50:00,105.18,105.18,105.08,105.12,3200.0,54.3735,54.3735,54.3218,54.3424,3200.0
2007-01-16 12:55:00,105.12,105.28,105.12,105.24,6600.0,54.3424,54.4252,54.3424,54.4045,6600.0
2007-01-16 13:00:00,105.23,105.36,105.19,105.3,11600.0,54.3993,54.4665,54.3786,54.4355,11600.0
2007-01-16 13:05:00,105.31,105.39,105.3,105.35,6100.0,54.4407,54.482,54.4355,54.4613,6100.0
2007-01-16 13:10:00,105.39,105.42,105.22,105.26,5800.0,54.482,54.4975,54.3941,54.4148,5800.0
2007-01-16 13:15:00,105.29,105.29,105.16,105.24,4000.0,54.4303,54.4303,54.3631,54.4045,4000.0
2007-01-16 13:20:00,105.27,105.3,105.22,105.28,4500.0,54.42,54.4355,54.3941,54.4252,4500.0
2007-01-16 13:25:00,105.25,105.35,105.24,105.27,4500.0,54.4097,54.4613,54.4045,54.42,4500.0
2007-01-16 13:30:00,105.29,105.29,105.21,105.25,1500.0,54.4303,54.4303,54.389,54.4097,1500.0
2007-01-16 13:35:00,105.26,105.36,105.25,105.33,30200.0,54.4148,54.4665,54.4097,54.451,30200.0
2007-01-16 13:40:00,105.35,105.38,105.13,105.13,13000.0,54.4613,54.4769,54.3476,54.3476,13000.0
2007-01-16 13:45:00,105.17,105.3,105.17,105.24,3800.0,54.3683,54.4355,54.3683,54.4045,3800.0
2007-01-16 13:50:00,105.25,105.3,105.23,105.23,2500.0,54.4097,54.4355,54.3993,54.3993,2500.0
2007-01-16 13:55:00,105.2,105.23,105.08,105.12,4500.0,54.3838,54.3993,54.3218,54.3424,4500.0
2007-01-16 14:00:00,105.08,105.09,104.84,104.91,8800.0,54.3218,54.3269,54.1977,54.2339,8800.0
2007-01-16 14:05:00,104.92,105.05,104.92,104.96,3400.0,54.2391,54.3063,54.2391,54.2597,3400.0
2007-01-16 14:10:00,104.96,105.03,104.95,104.99,3100.0,54.2597,54.2959,54.2546,54.2752,3100.0
2007-01-16 14:15:00,105.01,105.04,104.95,105.02,2600.0,54.2856,54.3011,54.2546,54.2908,2600.0
2007-01-16 14:20:00,105.01,105.04,104.92,104.92,4600.0,54.2856,54.3011,54.2391,54.2391,4600.0
2007-01-16 14:25:00,104.92,104.95,104.75,104.86,4800.0,54.2391,54.2546,54.1512,54.208,4800.0
2007-01-16 14:30:00,104.92,105.1,104.92,105.0,7200.0,54.2391,54.3321,54.2391,54.2804,7200.0
2007-01-16 14:35:00,105.05,105.15,105.05,105.09,2800.0,54.3063,54.358,54.3063,54.3269,2800.0
2007-01-16 14:40:00,105.07,105.07,105.02,105.05,1700.0,54.3166,54.3166,54.2908,54.3063,1700.0
2007-01-16 14:45:00,105.1,105.11,104.89,104.89,5100.0,54.3321,54.3373,54.2235,54.2235,5100.0
2007-01-16 14:50:00,104.92,105.03,104.92,104.97,3200.0,54.2391,54.2959,54.2391,54.2649,3200.0
2007-01-16 14:55:00,104.97,105.05,104.96,104.96,1600.0,54.2649,54.3063,54.2597,54.2597,1600.0
2007-01-16 15:00:00,104.92,105.07,104.92,105.07,4600.0,54.2391,54.3166,54.2391,54.3166,4600.0
2007-01-16 15:05:00,105.09,105.09,104.96,104.99,7000.0,54.3269,54.3269,54.2597,54.2752,7000.0
2007-01-16 15:10:00,104.99,105.0,104.93,104.93,11000.0,54.2752,54.2804,54.2442,54.2442,11000.0
2007-01-16 15:15:00,104.92,104.93,104.86,104.87,6800.0,54.2391,54.2442,54.208,54.2132,6800.0
2007-01-16 15:20:00,104.87,104.87,104.68,104.76,12200.0,54.2132,54.2132,54.115,54.1563,12200.0
2007-01-16 15:25:00,104.72,104.73,104.68,104.7,9900.0,54.1357,54.1408,54.115,54.1253,9900.0
2007-01-16 15:30:00,104.72,104.75,104.48,104.58,17500.0,54.1357,54.1512,54.0116,54.0633,17500.0
2007-01-16 15:35:00,104.55,104.63,104.4,104.49,10000.0,54.0478,54.0891,53.9702,54.0168,10000.0
2007-01-16 15:40:00,104.49,104.5,104.37,104.48,13900.0,54.0168,54.0219,53.9547,54.0116,13900.0
2007-01-16 15:45:00,104.46,104.57,104.43,104.52,8400.0,54.0013,54.0581,53.9857,54.0323,8400.0
2007-01-16 15:50:00,104.51,104.75,104.45,104.75,14100.0,54.0271,54.1512,53.9961,54.1512,14100.0
2007-01-16 15:55:00,104.75,104.79,104.67,104.79,11500.0,54.1512,54.1719,54.1098,54.1719,11500.0
2007-01-17 09:30:00,104.54,104.7,104.14,104.25,13200.0,54.0426,54.1253,53.8358,53.8927,13200.0
2007-01-17 09:35:00,104.13,104.13,103.72,103.72,14500.0,53.8307,53.8307,53.6187,53.6187,14500.0
2007-01-17 09:40:00,103.71,103.82,103.69,103.77,8000.0,53.6135,53.6704,53.6032,53.6446,8000.0
2007-01-17 09:45:00,103.75,103.82,103.66,103.67,17100.0,53.6342,53.6704,53.5877,53.5929,17100.0
2007-01-17 09:50:00,103.71,103.75,103.47,103.75,9600.0,53.6135,53.6342,53.4895,53.6342,9600.0
2007-01-17 09:55:00,103.75,103.75,103.48,103.62,8600.0,53.6342,53.6342,53.4946,53.567,8600.0
2007-01-17 10:00:00,103.62,103.81,103.53,103.7,39800.0,53.567,53.6652,53.5205,53.6084,39800.0
2007-01-17 10:05:00,103.73,103.81,103.68,103.76,4600.0,53.6239,53.6652,53.598,53.6394,4600.0
2007-01-17 10:10:00,103.82,103.98,103.76,103.87,7500.0,53.6704,53.7531,53.6394,53.6963,7500.0
2007-01-17 10:15:00,103.85,104.06,103.85,103.93,8800.0,53.6859,53.7945,53.6859,53.7273,8800.0
2007-01-17 10:20:00,103.93,103.94,103.79,103.79,8900.0,53.7273,53.7324,53.6549,53.6549,8900.0
2007-01-17 10:25:00,103.83,103.97,103.77,103.88,3600.0,53.6756,53.7479,53.6446,53.7014,3600.0
2007-01-17 10:30:00,103.88,103.9,103.65,103.82,8100.0,53.7014,53.7118,53.5825,53.6704,8100.0
2007-01-17 10:35:00,103.88,103.88,103.75,103.76,4700.0,53.7014,53.7014,53.6342,53.6394,4700.0
2007-01-17 10:40:00,103.72,103.73,103.66,103.66,4400.0,53.6187,53.6239,53.5877,53.5877,4400.0
2007-01-17 10:45:00,103.64,103.71,103.58,103.71,7100.0,53.5774,53.6135,53.5463,53.6135,7100.0
2007-01-17 10:50:00,103.7,103.75,103.57,103.64,7700.0,53.6084,53.6342,53.5412,53.5774,7700.0
2007-01-17 10:55:00,103.66,103.7,103.53,103.69,6800.0,53.5877,53.6084,53.5205,53.6032,6800.0
2007-01-17 11:00:00,103.69,103.83,103.65,103.8,14900.0,53.6032,53.6756,53.5825,53.6601,14900.0
2007-01-17 11:05:00,103.8,103.88,103.72,103.87,5600.0,53.6601,53.7014,53.6187,53.6963,5600.0
2007-01-17 11:10:00,103.83,104.07,103.81,104.07,10100.0,53.6756,53.7996,53.6652,53.7996,10100.0
2007-01-17 11:15:00,104.04,104.07,103.91,103.96,5300.0,53.7841,53.7996,53.7169,53.7428,5300.0
2007-01-17 11:20:00,103.96,103.99,103.89,103.99,7600.0,53.7428,53.7583,53.7066,53.7583,7600.0
2007-01-17 11:25:00,103.93,104.07,103.93,104.06,2000.0,53.7273,53.7996,53.7273,53.7945,2000.0
2007-01-17 11:30:00,104.06,104.16,104.05,104.16,9800.0,53.7945,53.8462,53.7893,53.8462,9800.0
2007-01-17 11:35:00,104.15,104.26,104.11,104.11,7700.0,53.841,53.8979,53.8203,53.8203,7700.0
2007-01-17 11:40:00,104.18,104.18,104.01,104.01,4200.0,53.8565,53.8565,53.7686,53.7686,4200.0
2007-01-17 11:45:00,104.01,104.01,103.92,104.01,9600.0,53.7686,53.7686,53.7221,53.7686,9600.0
2007-01-17 11:50:00,103.98,104.03,103.96,104.03,1500.0,53.7531,53.779,53.7428,53.779,1500.0
2007-01-17 11:55:00,104.03,104.34,103.99,104.34,6800.0,53.779,53.9392,53.7583,53.9392,6800.0
2007-01-17 12:00:00,104.26,104.26,104.17,104.21,4200.0,53.8979,53.8979,53.8513,53.872,4200.0
2007-01-17 12:05:00,104.19,104.35,104.19,104.35,2900.0,53.8617,53.9444,53.8617,53.9444,2900.0
2007-01-17 12:10:00,104.31,104.5,104.31,104.43,3100.0,53.9237,54.0219,53.9237,53.9857,3100.0
2007-01-17 12:15:00,104.47,104.47,104.3,104.33,1900.0,54.0064,54.0064,53.9185,53.9341,1900.0
2007-01-17 12:20:00,104.37,104.47,104.3,104.47,3400.0,53.9547,54.0064,53.9185,54.0064,3400.0
2007-01-17 12:25:00,104.44,104.6,104.44,104.55,7300.0,53.9909,54.0736,53.9909,54.0478,7300.0
2007-01-17 12:30:00,104.55,104.78,104.54,104.7,6800.0,54.0478,54.1667,54.0426,54.1253,6800.0
2007-01-17 12:35:00,104.7,104.78,104.67,104.78,3600.0,54.1253,54.1667,54.1098,54.1667,3600.0
2007-01-17 12:40:00,104.78,104.78,104.69,104.69,2600.0,54.1667,54.1667,54.1202,54.1202,2600.0
2007-01-17 12:45:00,104.73,104.98,104.69,104.98,10400.0,54.1408,54.2701,54.1202,54.2701,10400.0
2007-01-17 12:50:00,105.0,105.23,105.0,105.0,10000.0,54.2804,54.3993,54.2804,54.2804,10000.0
2007-01-17 12:55:00,105.01,105.03,104.99,105.02,3100.0,54.2856,54.2959,54.2752,54.2908,3100.0
2007-01-17 13:00:00,104.98,105.02,104.93,105.0,9200.0,54.2701,54.2908,54.2442,54.2804,9200.0
2007-01-17 13:05:00,104.98,105.0,104.95,104.96,6300.0,54.2701,54.2804,54.2546,54.2597,6300.0
2007-01-17 13:10:00,104.96,104.97,104.81,104.89,3200.0,54.2597,54.2649,54.1822,54.2235,3200.0
2007-01-17 13:15:00,104.9,105.0,104.89,104.95,5300.0,54.2287,54.2804,54.2235,54.2546,5300.0
2007-01-17 13:20:00,104.95,105.0,104.95,105.0,10300.0,54.2546,54.2804,54.2546,54.2804,10300.0
2007-01-17 13:25:00,105.0,105.0,104.92,104.97,5000.0,54.2804,54.2804,54.2391,54.2649,5000.0
2007-01-17 13:30:00,104.97,105.0,104.95,104.99,5300.0,54.2649,54.2804,54.2546,54.2752,5300.0
2007-01-17 13:35:00,105.0,105.05,104.88,104.89,17000.0,54.2804,54.3063,54.2184,54.2235,17000.0
2007-01-17 13:40:00,104.89,104.9,104.83,104.83,3200.0,54.2235,54.2287,54.1925,54.1925,3200.0
2007-01-17 13:45:00,104.83,104.85,104.77,104.79,2400.0,54.1925,54.2029,54.1615,54.1719,2400.0
2007-01-17 13:50:00,104.84,104.9,104.8,104.86,3400.0,54.1977,54.2287,54.177,54.208,3400.0
2007-01-17 13:55:00,104.86,104.86,104.79,104.79,1800.0,54.208,54.208,54.1719,54.1719,1800.0
2007-01-17 14:00:00,104.79,104.9,104.74,104.83,9500.0,54.1719,54.2287,54.146,54.1925,9500.0
2007-01-17 14:05:00,104.83,104.93,104.77,104.83,9400.0,54.1925,54.2442,54.1615,54.1925,9400.0
2007-01-17 14:10:00,104.81,104.85,104.61,104.67,5000.0,54.1822,54.2029,54.0788,54.1098,5000.0
2007-01-17 14:15:00,104.62,104.67,104.55,104.6,4200.0,54.084,54.1098,54.0478,54.0736,4200.0
2007-01-17 14:20:00,104.57,104.57,104.47,104.55,6500.0,54.0581,54.0581,54.0064,54.0478,6500.0
2007-01-17 14:25:00,104.56,104.73,104.5,104.73,6400.0,54.053,54.1408,54.0219,54.1408,6400.0
2007-01-17 14:30:00,104.69,104.75,104.31,104.43,9500.0,54.1202,54.1512,53.9237,53.9857,9500.0
2007-01-17 14:35:00,104.43,104.46,104.36,104.36,4300.0,53.9857,54.0013,53.9496,53.9496,4300.0
2007-01-17 14:40:00,104.41,104.45,104.37,104.42,3400.0,53.9754,53.9961,53.9547,53.9806,3400.0
2007-01-17 14:45:00,104.37,104.44,104.23,104.32,3900.0,53.9547,53.9909,53.8824,53.9289,3900.0
2007-01-17 14:50:00,104.31,104.51,104.26,104.51,5800.0,53.9237,54.0271,53.8979,54.0271,5800.0
2007-01-17 14:55:00,104.51,104.51,104.42,104.51,2200.0,54.0271,54.0271,53.9806,54.0271,2200.0
2007-01-17 15:00:00,104.5,104.5,104.33,104.34,1900.0,54.0219,54.0219,53.9341,53.9392,1900.0
2007-01-17 15:05:00,104.34,104.34,104.13,104.16,6600.0,53.9392,53.9392,53.8307,53.8462,6600.0
2007-01-17 15:10:00,104.19,104.28,104.11,104.21,5300.0,53.8617,53.9082,53.8203,53.872,5300.0
2007-01-17 15:15:00,104.26,104.27,104.21,104.23,5300.0,53.8979,53.903,53.872,53.8824,5300.0
2007-01-17 15:20:00,104.25,104.34,104.19,104.29,4500.0,53.8927,53.9392,53.8617,53.9134,4500.0
2007-01-17 15:25:00,104.28,104.28,104.16,104.2,3600.0,53.9082,53.9082,53.8462,53.8668,3600.0
2007-01-17 15:30:00,104.23,104.27,104.18,104.21,3800.0,53.8824,53.903,53.8565,53.872,3800.0
2007-01-17 15:35:00,104.21,104.25,104.19,104.21,5200.0,53.872,53.8927,53.8617,53.872,5200.0
2007-01-17 15:40:00,104.23,104.23,104.15,104.16,8000.0,53.8824,53.8824,53.841,53.8462,8000.0
2007-01-17 15:45:00,104.19,104.45,104.19,104.39,16000.0,53.8617,53.9961,53.8617,53.9651,16000.0
2007-01-17 15:50:00,104.39,104.49,104.34,104.46,17400.0,53.9651,54.0168,53.9392,54.0013,17400.0
2007-01-17 15:55:00,104.46,104.51,104.36,104.45,18800.0,54.0013,54.0271,53.9496,53.9961,18800.0
2007-01-18 09:30:00,104.65,104.65,104.44,104.44,12600.0,54.0995,54.0995,53.9909,53.9909,12600.0
2007-01-18 09:35:00,104.52,104.78,104.32,104.42,5300.0,54.0323,54.1667,53.9289,53.9806,5300.0
2007-01-18 09:40:00,104.38,104.7,104.31,104.59,6100.0,53.9599,54.1253,53.9237,54.0685,6100.0
2007-01-18 09:45:00,104.61,104.61,104.14,104.34,9700.0,54.0788,54.0788,53.8358,53.9392,9700.0
2007-01-18 09:50:00,104.32,104.54,104.29,104.45,8900.0,53.9289,54.0426,53.9134,53.9961,8900.0
2007-01-18 09:55:00,104.47,104.47,104.28,104.42,6400.0,54.0064,54.0064,53.9082,53.9806,6400.0
2007-01-18 10:00:00,104.38,104.38,104.18,104.21,5700.0,53.9599,53.9599,53.8565,53.872,5700.0
2007-01-18 10:05:00,104.17,104.19,103.8,103.99,8700.0,53.8513,53.8617,53.6601,53.7583,8700.0
2007-01-18 10:10:00,104.0,104.02,103.67,103.73,6300.0,53.7635,53.7738,53.5929,53.6239,6300.0
2007-01-18 10:15:00,103.76,103.81,103.6,103.7,6300.0,53.6394,53.6652,53.5567,53.6084,6300.0
2007-01-18 10:20:00,103.74,103.75,103.64,103.64,3300.0,53.629,53.6342,53.5774,53.5774,3300.0
2007-01-18 10:25:00,103.72,103.95,103.72,103.93,6200.0,53.6187,53.7376,53.6187,53.7273,6200.0
2007-01-18 10:30:00,103.94,103.98,103.83,103.96,5900.0,53.7324,53.7531,53.6756,53.7428,5900.0
2007-01-18 10:35:00,103.96,104.29,103.94,104.29,8300.0,53.7428,53.9134,53.7324,53.9134,8300.0
2007-01-18 10:40:00,104.25,104.49,103.99,104.01,17800.0,53.8927,54.0168,53.7583,53.7686,17800.0
2007-01-18 10:45:00,104.01,104.27,104.01,104.24,6000.0,53.7686,53.903,53.7686,53.8875,6000.0
2007-01-18 10:50:00,104.18,104.18,104.03,104.12,2500.0,53.8565,53.8565,53.779,53.8255,2500.0
2007-01-18 10:55:00,104.13,104.14,104.09,104.12,2000.0,53.8307,53.8358,53.81,53.8255,2000.0
2007-01-18 11:00:00,104.16,104.23,104.16,104.23,3500.0,53.8462,53.8824,53.8462,53.8824,3500.0
2007-01-18 11:05:00,104.23,104.39,104.23,104.34,4300.0,53.8824,53.9651,53.8824,53.9392,4300.0
2007-01-18 11:10:00,104.33,104.38,104.29,104.35,1800.0,53.9341,53.9599,53.9134,53.9444,1800.0
2007-01-18 11:15:00,104.37,104.39,104.3,104.34,5100.0,53.9547,53.9651,53.9185,53.9392,5100.0
2007-01-18 11:20:00,104.34,104.34,104.18,104.26,3200.0,53.9392,53.9392,53.8565,53.8979,3200.0
2007-01-18 11:25:00,104.24,104.33,104.14,104.3,4000.0,53.8875,53.9341,53.8358,53.9185,4000.0
2007-01-18 11:30:00,104.26,104.33,104.26,104.33,900.0,53.8979,53.9341,53.8979,53.9341,900.0
2007-01-18 11:35:00,104.32,104.35,104.31,104.33,2200.0,53.9289,53.9444,53.9237,53.9341,2200.0
2007-01-18 11:40:00,104.31,104.31,104.13,104.14,4000.0,53.9237,53.9237,53.8307,53.8358,4000.0
2007-01-18 11:45:00,104.15,104.18,104.11,104.11,2000.0,53.841,53.8565,53.8203,53.8203,2000.0
2007-01-18 11:50:00,104.17,104.27,104.1,104.27,7400.0,53.8513,53.903,53.8152,53.903,7400.0
2007-01-18 11:55:00,104.21,104.25,104.19,104.19,2200.0,53.872,53.8927,53.8617,53.8617,2200.0
2007-01-18 12:00:00,104.24,104.37,104.22,104.25,6600.0,53.8875,53.9547,53.8772,53.8927,6600.0
2007-01-18 12:05:00,104.24,104.33,104.24,104.24,4600.0,53.8875,53.9341,53.8875,53.8875,4600.0
2007-01-18 12:10:00,104.25,104.31,104.11,104.22,3900.0,53.8927,53.9237,53.8203,53.8772,3900.0
2007-01-18 12:15:00,104.26,104.33,104.25,104.3,4000.0,53.8979,53.9341,53.8927,53.9185,4000.0
2007-01-18 12:20:00,104.33,104.34,104.14,104.29,12300.0,53.9341,53.9392,53.8358,53.9134,12300.0
2007-01-18 12:25:00,104.29,104.32,104.18,104.21,7400.0,53.9134,53.9289,53.8565,53.872,7400.0
2007-01-18 12:30:00,104.2,104.2,104.06,104.07,3500.0,53.8668,53.8668,53.7945,53.7996,3500.0
2007-01-18 12:35:00,104.07,104.12,104.05,104.12,1200.0,53.7996,53.8255,53.7893,53.8255,1200.0
2007-01-18 12:40:00,104.1,104.24,104.1,104.17,3500.0,53.8152,53.8875,53.8152,53.8513,3500.0
2007-01-18 12:45:00,104.18,104.24,104.16,104.24,2000.0,53.8565,53.8875,53.8462,53.8875,2000.0
2007-01-18 12:50:00,104.23,104.23,104.14,104.14,2500.0,53.8824,53.8824,53.8358,53.8358,2500.0
2007-01-18 12:55:00,104.14,104.2,104.13,104.17,2000.0,53.8358,53.8668,53.8307,53.8513,2000.0
2007-01-18 13:00:00,104.16,104.17,104.02,104.1,2800.0,53.8462,53.8513,53.7738,53.8152,2800.0
2007-01-18 13:05:00,104.15,104.15,104.07,104.11,2800.0,53.841,53.841,53.7996,53.8203,2800.0
2007-01-18 13:10:00,104.13,104.14,104.08,104.08,2500.0,53.8307,53.8358,53.8048,53.8048,2500.0
2007-01-18 13:15:00,104.05,104.05,103.96,104.01,3000.0,53.7893,53.7893,53.7428,53.7686,3000.0
2007-01-18 13:20:00,104.03,104.09,104.02,104.06,2700.0,53.779,53.81,53.7738,53.7945,2700.0
2007-01-18 13:25:00,104.1,104.16,104.08,104.14,3700.0,53.8152,53.8462,53.8048,53.8358,3700.0
2007-01-18 13:30:00,104.12,104.19,104.05,104.1,2000.0,53.8255,53.8617,53.7893,53.8152,2000.0
2007-01-18 13:35:00,104.13,104.2,104.11,104.17,1400.0,53.8307,53.8668,53.8203,53.8513,1400.0
2007-01-18 13:40:00,104.2,104.2,104.16,104.19,4100.0,53.8668,53.8668,53.8462,53.8617,4100.0
2007-01-18 13:45:00,104.19,104.29,104.19,104.19,4200.0,53.8617,53.9134,53.8617,53.8617,4200.0
2007-01-18 13:50:00,104.22,104.25,104.19,104.19,2300.0,53.8772,53.8927,53.8617,53.8617,2300.0
2007-01-18 13:55:00,104.21,104.21,103.99,104.05,14200.0,53.872,53.872,53.7583,53.7893,14200.0
2007-01-18 14:00:00,104.05,104.08,104.0,104.03,2800.0,53.7893,53.8048,53.7635,53.779,2800.0
2007-01-18 14:05:00,104.1,104.21,104.09,104.15,2500.0,53.8152,53.872,53.81,53.841,2500.0
2007-01-18 14:10:00,104.13,104.16,104.02,104.09,3900.0,53.8307,53.8462,53.7738,53.81,3900.0
2007-01-18 14:15:00,104.11,104.27,104.11,104.26,4500.0,53.8203,53.903,53.8203,53.8979,4500.0
2007-01-18 14:20:00,104.22,104.23,104.11,104.16,2700.0,53.8772,53.8824,53.8203,53.8462,2700.0
2007-01-18 14:25:00,104.18,104.24,104.13,104.15,3200.0,53.8565,53.8875,53.8307,53.841,3200.0
2007-01-18 14:30:00,104.16,104.23,104.05,104.17,5000.0,53.8462,53.8824,53.7893,53.8513,5000.0
2007-01-18 14:35:00,104.16,104.16,103.99,104.02,3900.0,53.8462,53.8462,53.7583,53.7738,3900.0
2007-01-18 14:40:00,104.01,104.13,104.0,104.11,4500.0,53.7686,53.8307,53.7635,53.8203,4500.0
2007-01-18 14:45:00,104.09,104.12,104.06,104.06,2100.0,53.81,53.8255,53.7945,53.7945,2100.0
2007-01-18 14:50:00,104.05,104.05,103.74,103.75,6300.0,53.7893,53.7893,53.629,53.6342,6300.0
2007-01-18 14:55:00,103.8,103.82,103.74,103.75,2200.0,53.6601,53.6704,53.629,53.6342,2200.0
2007-01-18 15:00:00,103.8,103.8,103.7,103.8,4100.0,53.6601,53.6601,53.6084,53.6601,4100.0
2007-01-18 15:05:00,103.8,103.85,103.78,103.8,1900.0,53.6601,53.6859,53.6497,53.6601,1900.0
2007-01-18 15:10:00,103.82,103.9,103.74,103.9,4900.0,53.6704,53.7118,53.629,53.7118,4900.0
2007-01-18 15:15:00,103.9,103.93,103.75,103.83,5500.0,53.7118,53.7273,53.6342,53.6756,5500.0
2007-01-18 15:20:00,103.8,103.93,103.77,103.83,5100.0,53.6601,53.7273,53.6446,53.6756,5100.0
2007-01-18 15:25:00,103.82,103.94,103.82,103.94,3400.0,53.6704,53.7324,53.6704,53.7324,3400.0
2007-01-18 15:30:00,103.97,104.04,103.87,103.96,4000.0,53.7479,53.7841,53.6963,53.7428,4000.0
2007-01-18 15:35:00,103.96,103.96,103.87,103.9,4700.0,53.7428,53.7428,53.6963,53.7118,4700.0
2007-01-18 15:40:00,103.89,103.92,103.69,103.75,12400.0,53.7066,53.7221,53.6032,53.6342,12400.0
2007-01-18 15:45:00,103.73,103.81,103.63,103.79,7600.0,53.6239,53.6652,53.5722,53.6549,7600.0
2007-01-18 15:50:00,103.78,103.84,103.72,103.76,7400.0,53.6497,53.6807,53.6187,53.6394,7400.0
2007-01-18 15:55:00,103.75,103.88,103.66,103.76,18600.0,53.6342,53.7014,53.5877,53.6394,18600.0
2007-01-19 09:30:00,103.23,103.23,103.23,103.23,100.0,53.3654,53.3654,53.3654,53.3654,100.0
2007-01-19 09:35:00,103.59,105.51,103.57,105.51,1200.0,53.5515,54.5441,53.5412,54.5441,1200.0
2007-01-19 09:40:00,104.4,104.4,103.63,104.1,56100.0,53.9702,53.9702,53.5722,53.8152,56100.0
2007-01-19 09:45:00,104.1,104.1,103.91,103.98,3700.0,53.8152,53.8152,53.7169,53.7531,3700.0
2007-01-19 09:50:00,103.95,103.95,103.69,103.8,4500.0,53.7376,53.7376,53.6032,53.6601,4500.0
2007-01-19 09:55:00,103.92,104.14,103.62,103.77,4300.0,53.7221,53.8358,53.567,53.6446,4300.0
2007-01-19 10:00:00,103.72,103.99,103.45,103.57,11400.0,53.6187,53.7583,53.4791,53.5412,11400.0
2007-01-19 10:05:00,103.51,103.51,103.25,103.28,8400.0,53.5101,53.5101,53.3757,53.3912,8400.0
2007-01-19 10:10:00,103.28,103.31,103.15,103.24,14300.0,53.3912,53.4068,53.324,53.3706,14300.0
2007-01-19 10:15:00,103.29,103.29,103.14,103.22,8100.0,53.3964,53.3964,53.3189,53.3602,8100.0
2007-01-19 10:20:00,103.22,103.3,103.07,103.13,15100.0,53.3602,53.4016,53.2827,53.3137,15100.0
2007-01-19 10:25:00,103.19,103.2,103.01,103.03,7600.0,53.3447,53.3499,53.2517,53.262,7600.0
2007-01-19 10:30:00,103.12,103.27,103.09,103.14,7200.0,53.3085,53.3861,53.293,53.3189,7200.0
2007-01-19 10:35:00,103.15,103.2,103.01,103.2,10400.0,53.324,53.3499,53.2517,53.3499,10400.0
2007-01-19 10:40:00,103.18,103.31,103.12,103.29,9600.0,53.3396,53.4068,53.3085,53.3964,9600.0
2007-01-19 10:45:00,103.29,103.32,103.23,103.26,7800.0,53.3964,53.4119,53.3654,53.3809,7800.0
2007-01-19 10:50:00,103.24,103.32,103.24,103.32,5800.0,53.3706,53.4119,53.3706,53.4119,5800.0
2007-01-19 10:55:00,103.32,103.6,103.31,103.56,13600.0,53.4119,53.5567,53.4068,53.536,13600.0
2007-01-19 11:00:00,103.57,103.87,103.57,103.87,5500.0,53.5412,53.6963,53.5412,53.6963,5500.0
2007-01-19 11:05:00,103.92,103.93,103.76,103.88,5100.0,53.7221,53.7273,53.6394,53.7014,5100.0
2007-01-19 11:10:00,103.91,103.97,103.85,103.93,3900.0,53.7169,53.7479,53.6859,53.7273,3900.0
2007-01-19 11:15:00,103.94,103.94,103.77,103.9,4200.0,53.7324,53.7324,53.6446,53.7118,4200.0
2007-01-19 11:20:00,103.96,104.0,103.88,103.96,5600.0,53.7428,53.7635,53.7014,53.7428,5600.0
2007-01-19 11:25:00,103.96,104.0,103.76,103.81,11500.0,53.7428,53.7635,53.6394,53.6652,11500.0
2007-01-19 11:30:00,103.76,103.84,103.68,103.82,7100.0,53.6394,53.6807,53.598,53.6704,7100.0
2007-01-19 11:35:00,103.8,103.91,103.79,103.84,5200.0,53.6601,53.7169,53.6549,53.6807,5200.0
2007-01-19 11:40:00,103.83,103.87,103.73,103.73,3400.0,53.6756,53.6963,53.6239,53.6239,3400.0
2007-01-19 11:45:00,103.78,103.84,103.74,103.83,2300.0,53.6497,53.6807,53.629,53.6756,2300.0
2007-01-19 11:50:00,103.78,103.86,103.71,103.8,4200.0,53.6497,53.6911,53.6135,53.6601,4200.0
2007-01-19 11:55:00,103.87,103.9,103.79,103.79,3300.0,53.6963,53.7118,53.6549,53.6549,3300.0
2007-01-19 12:00:00,103.83,103.88,103.79,103.84,2000.0,53.6756,53.7014,53.6549,53.6807,2000.0
2007-01-19 12:05:00,103.85,103.86,103.55,103.59,14100.0,53.6859,53.6911,53.5308,53.5515,14100.0
2007-01-19 12:10:00,103.58,103.6,103.47,103.58,10900.0,53.5463,53.5567,53.4895,53.5463,10900.0
2007-01-19 12:15:00,103.58,103.62,103.5,103.52,5400.0,53.5463,53.567,53.505,53.5153,5400.0
2007-01-19 12:20:00,103.49,103.59,103.49,103.57,2200.0,53.4998,53.5515,53.4998,53.5412,2200.0
2007-01-19 12:25:00,103.57,103.59,103.53,103.54,2800.0,53.5412,53.5515,53.5205,53.5257,2800.0
2007-01-19 12:30:00,103.56,103.58,103.54,103.54,3300.0,53.536,53.5463,53.5257,53.5257,3300.0
2007-01-19 12:35:00,103.51,103.53,103.4,103.42,6700.0,53.5101,53.5205,53.4533,53.4636,6700.0
2007-01-19 12:40:00,103.47,103.52,103.44,103.52,3900.0,53.4895,53.5153,53.474,53.5153,3900.0
2007-01-19 12:45:00,103.52,103.57,103.51,103.57,3400.0,53.5153,53.5412,53.5101,53.5412,3400.0
2007-01-19 12:50:00,103.57,103.58,103.57,103.57,2500.0,53.5412,53.5463,53.5412,53.5412,2500.0
2007-01-19 12:55:00,103.58,103.63,103.5,103.58,5300.0,53.5463,53.5722,53.505,53.5463,5300.0
2007-01-19 13:00:00,103.6,103.75,103.59,103.73,10200.0,53.5567,53.6342,53.5515,53.6239,10200.0
2007-01-19 13:05:00,103.73,103.76,103.7,103.76,5400.0,53.6239,53.6394,53.6084,53.6394,5400.0
2007-01-19 13:10:00,103.74,103.94,103.73,103.8,9100.0,53.629,53.7324,53.6239,53.6601,9100.0
2007-01-19 13:15:00,103.82,103.85,103.79,103.82,4500.0,53.6704,53.6859,53.6549,53.6704,4500.0
2007-01-19 13:20:00,103.84,103.89,103.82,103.89,6300.0,53.6807,53.7066,53.6704,53.7066,6300.0
2007-01-19 13:25:00,103.85,103.9,103.85,103.86,6700.0,53.6859,53.7118,53.6859,53.6911,6700.0
2007-01-19 13:30:00,103.89,103.91,103.8,103.8,6900.0,53.7066,53.7169,53.6601,53.6601,6900.0
2007-01-19 13:35:00,103.77,103.82,103.76,103.79,4200.0,53.6446,53.6704,53.6394,53.6549,4200.0
2007-01-19 13:40:00,103.78,103.84,103.78,103.84,7100.0,53.6497,53.6807,53.6497,53.6807,7100.0
2007-01-19 13:45:00,103.85,103.91,103.79,103.87,11500.0,53.6859,53.7169,53.6549,53.6963,11500.0
2007-01-19 13:50:00,103.84,103.89,103.77,103.89,13300.0,53.6807,53.7066,53.6446,53.7066,13300.0
2007-01-19 13:55:00,103.86,103.88,103.79,103.83,15900.0,53.6911,53.7014,53.6549,53.6756,15900.0
2007-01-19 14:00:00,103.86,103.96,103.84,103.84,8500.0,53.6911,53.7428,53.6807,53.6807,8500.0
2007-01-19 14:05:00,103.84,103.96,103.81,103.9,28300.0,53.6807,53.7428,53.6652,53.7118,28300.0
2007-01-19 14:10:00,103.88,103.96,103.88,103.9,23800.0,53.7014,53.7428,53.7014,53.7118,23800.0
2007-01-19 14:15:00,103.93,103.98,103.82,103.92,16300.0,53.7273,53.7531,53.6704,53.7221,16300.0
2007-01-19 14:20:00,103.92,104.06,103.9,103.99,9500.0,53.7221,53.7945,53.7118,53.7583,9500.0
2007-01-19 14:25:00,104.01,104.11,103.92,104.0,28100.0,53.7686,53.8203,53.7221,53.7635,28100.0
2007-01-19 14:30:00,103.99,104.18,103.99,104.12,5100.0,53.7583,53.8565,53.7583,53.8255,5100.0
2007-01-19 14:35:00,104.14,104.22,104.13,104.14,4100.0,53.8358,53.8772,53.8307,53.8358,4100.0
2007-01-19 14:40:00,104.13,104.16,104.05,104.16,5500.0,53.8307,53.8462,53.7893,53.8462,5500.0
2007-01-19 14:45:00,104.15,104.15,103.99,104.09,10400.0,53.841,53.841,53.7583,53.81,10400.0
2007-01-19 14:50:00,104.08,104.17,104.01,104.1,6600.0,53.8048,53.8513,53.7686,53.8152,6600.0
2007-01-19 14:55:00,104.12,104.18,104.11,104.15,5100.0,53.8255,53.8565,53.8203,53.841,5100.0
2007-01-19 15:00:00,104.13,104.16,104.12,104.12,7000.0,53.8307,53.8462,53.8255,53.8255,7000.0
2007-01-19 15:05:00,104.12,104.17,104.11,104.15,5500.0,53.8255,53.8513,53.8203,53.841,5500.0
2007-01-19 15:10:00,104.17,104.25,104.1,104.1,8900.0,53.8513,53.8927,53.8152,53.8152,8900.0
2007-01-19 15:15:00,104.1,104.13,103.96,104.05,11200.0,53.8152,53.8307,53.7428,53.7893,11200.0
2007-01-19 15:20:00,104.06,104.07,103.98,104.01,20700.0,53.7945,53.7996,53.7531,53.7686,20700.0
2007-01-19 15:25:00,104.0,104.05,103.98,104.04,7900.0,53.7635,53.7893,53.7531,53.7841,7900.0
2007-01-19 15:30:00,104.03,104.06,104.0,104.06,6600.0,53.779,53.7945,53.7635,53.7945,6600.0
2007-01-19 15:35:00,104.05,104.06,104.0,104.01,7200.0,53.7893,53.7945,53.7635,53.7686,7200.0
2007-01-19 15:40:00,104.01,104.1,104.01,104.09,10700.0,53.7686,53.8152,53.7686,53.81,10700.0
2007-01-19 15:45:00,104.08,104.1,104.03,104.05,9200.0,53.8048,53.8152,53.779,53.7893,9200.0
2007-01-19 15:50:00,104.06,104.1,104.06,104.08,17400.0,53.7945,53.8152,53.7945,53.8048,17400.0
2007-01-19 15:55:00,104.08,104.09,103.96,104.0,26100.0,53.8048,53.81,53.7428,53.7635,26100.0
2007-01-22 09:30:00,103.93,104.02,103.93,103.98,3900.0,53.7273,53.7738,53.7273,53.7531,3900.0
2007-01-22 09:35:00,103.98,104.02,103.75,103.75,4600.0,53.7531,53.7738,53.6342,53.6342,4600.0
2007-01-22 09:40:00,103.84,104.08,103.14,103.83,11000.0,53.6807,53.8048,53.3189,53.6756,11000.0
2007-01-22 09:45:00,103.81,104.07,103.79,104.01,5500.0,53.6652,53.7996,53.6549,53.7686,5500.0
2007-01-22 09:50:00,104.01,104.08,103.93,103.97,3900.0,53.7686,53.8048,53.7273,53.7479,3900.0
2007-01-22 09:55:00,104.0,104.06,103.96,104.03,5700.0,53.7635,53.7945,53.7428,53.779,5700.0
2007-01-22 10:00:00,104.06,104.06,103.87,104.02,10100.0,53.7945,53.7945,53.6963,53.7738,10100.0
2007-01-22 10:05:00,103.96,103.98,103.82,103.86,7800.0,53.7428,53.7531,53.6704,53.6911,7800.0
2007-01-22 10:10:00,103.86,103.86,103.57,103.57,14400.0,53.6911,53.6911,53.5412,53.5412,14400.0
2007-01-22 10:15:00,103.56,103.68,103.56,103.61,9900.0,53.536,53.598,53.536,53.5618,9900.0
2007-01-22 10:20:00,103.62,103.66,103.45,103.46,11500.0,53.567,53.5877,53.4791,53.4843,11500.0
2007-01-22 10:25:00,103.5,103.62,103.46,103.51,11800.0,53.505,53.567,53.4843,53.5101,11800.0
2007-01-22 10:30:00,103.49,103.52,103.43,103.52,13400.0,53.4998,53.5153,53.4688,53.5153,13400.0
2007-01-22 10:35:00,103.52,103.52,103.43,103.47,8000.0,53.5153,53.5153,53.4688,53.4895,8000.0
2007-01-22 10:40:00,103.49,103.5,103.42,103.47,8800.0,53.4998,53.505,53.4636,53.4895,8800.0
2007-01-22 10:45:00,103.47,103.49,103.38,103.45,10900.0,53.4895,53.4998,53.4429,53.4791,10900.0
2007-01-22 10:50:00,103.47,103.48,103.39,103.39,10700.0,53.4895,53.4946,53.4481,53.4481,10700.0
2007-01-22 10:55:00,103.43,103.43,103.38,103.38,7000.0,53.4688,53.4688,53.4429,53.4429,7000.0
2007-01-22 11:00:00,103.41,103.49,103.34,103.39,7600.0,53.4585,53.4998,53.4223,53.4481,7600.0
2007-01-22 11:05:00,103.37,103.43,103.32,103.43,6300.0,53.4378,53.4688,53.4119,53.4688,6300.0
2007-01-22 11:10:00,103.42,103.43,103.3,103.33,7000.0,53.4636,53.4688,53.4016,53.4171,7000.0
2007-01-22 11:15:00,103.34,103.38,103.34,103.34,6300.0,53.4223,53.4429,53.4223,53.4223,6300.0
2007-01-22 11:20:00,103.34,103.35,103.3,103.35,5500.0,53.4223,53.4274,53.4016,53.4274,5500.0
2007-01-22 11:25:00,103.29,103.32,103.16,103.23,5300.0,53.3964,53.4119,53.3292,53.3654,5300.0
2007-01-22 11:30:00,103.22,103.26,103.15,103.23,6800.0,53.3602,53.3809,53.324,53.3654,6800.0
2007-01-22 11:35:00,103.22,103.23,103.13,103.22,8100.0,53.3602,53.3654,53.3137,53.3602,8100.0
2007-01-22 11:40:00,103.23,103.4,103.21,103.29,32200.0,53.3654,53.4533,53.3551,53.3964,32200.0
2007-01-22 11:45:00,103.29,103.36,103.24,103.31,5400.0,53.3964,53.4326,53.3706,53.4068,5400.0
2007-01-22 11:50:00,103.3,103.46,103.21,103.38,16000.0,53.4016,53.4843,53.3551,53.4429,16000.0
2007-01-22 11:55:00,103.38,103.49,103.31,103.48,8200.0,53.4429,53.4998,53.4068,53.4946,8200.0
2007-01-22 12:00:00,103.47,103.5,103.46,103.48,3500.0,53.4895,53.505,53.4843,53.4946,3500.0
2007-01-22 12:05:00,103.46,103.46,103.31,103.42,7500.0,53.4843,53.4843,53.4068,53.4636,7500.0
2007-01-22 12:10:00,103.46,103.49,103.22,103.23,11900.0,53.4843,53.4998,53.3602,53.3654,11900.0
2007-01-22 12:15:00,103.24,103.31,103.17,103.31,5600.0,53.3706,53.4068,53.3344,53.4068,5600.0
2007-01-22 12:20:00,103.27,103.29,103.19,103.23,6300.0,53.3861,53.3964,53.3447,53.3654,6300.0
2007-01-22 12:25:00,103.26,103.26,103.21,103.22,3000.0,53.3809,53.3809,53.3551,53.3602,3000.0
2007-01-22 12:30:00,103.23,103.23,103.15,103.21,4200.0,53.3654,53.3654,53.324,53.3551,4200.0
2007-01-22 12:35:00,103.2,103.2,103.09,103.13,3800.0,53.3499,53.3499,53.293,53.3137,3800.0
2007-01-22 12:40:00,103.1,103.24,103.1,103.15,5100.0,53.2982,53.3706,53.2982,53.324,5100.0
2007-01-22 12:45:00,103.13,103.13,102.94,102.97,5100.0,53.3137,53.3137,53.2155,53.231,5100.0
2007-01-22 12:50:00,103.0,103.0,102.85,102.95,5700.0,53.2465,53.2465,53.169,53.2207,5700.0
2007-01-22 12:55:00,102.95,103.07,102.93,103.05,13300.0,53.2207,53.2827,53.2103,53.2723,13300.0
2007-01-22 13:00:00,103.06,103.33,102.94,103.29,41400.0,53.2775,53.4171,53.2155,53.3964,41400.0
2007-01-22 13:05:00,103.29,103.34,103.2,103.2,21300.0,53.3964,53.4223,53.3499,53.3499,21300.0
2007-01-22 13:10:00,103.23,103.43,103.18,103.19,12000.0,53.3654,53.4688,53.3396,53.3447,12000.0
2007-01-22 13:15:00,103.17,103.29,103.17,103.28,3000.0,53.3344,53.3964,53.3344,53.3912,3000.0
2007-01-22 13:20:00,103.27,103.34,103.19,103.29,30400.0,53.3861,53.4223,53.3447,53.3964,30400.0
2007-01-22 13:25:00,103.27,103.3,103.24,103.28,3300.0,53.3861,53.4016,53.3706,53.3912,3300.0
2007-01-22 13:30:00,103.24,103.24,103.11,103.13,6000.0,53.3706,53.3706,53.3034,53.3137,6000.0
2007-01-22 13:35:00,103.13,103.13,103.04,103.1,2800.0,53.3137,53.3137,53.2672,53.2982,2800.0
2007-01-22 13:40:00,103.07,103.16,103.02,103.07,3500.0,53.2827,53.3292,53.2568,53.2827,3500.0
2007-01-22 13:45:00,103.06,103.12,102.97,103.08,8500.0,53.2775,53.3085,53.231,53.2879,8500.0
2007-01-22 13:50:00,103.12,103.23,103.07,103.15,16800.0,53.3085,53.3654,53.2827,53.324,16800.0
2007-01-22 13:55:00,103.15,103.28,103.05,103.13,11100.0,53.324,53.3912,53.2723,53.3137,11100.0
2007-01-22 14:00:00,103.13,103.3,103.13,103.3,8500.0,53.3137,53.4016,53.3137,53.4016,8500.0
2007-01-22 14:05:00,103.26,103.31,103.22,103.22,12100.0,53.3809,53.4068,53.3602,53.3602,12100.0
2007-01-22 14:10:00,103.22,103.25,103.08,103.09,15300.0,53.3602,53.3757,53.2879,53.293,15300.0
2007-01-22 14:15:00,103.09,103.1,102.95,103.04,7900.0,53.293,53.2982,53.2207,53.2672,7900.0
2007-01-22 14:20:00,103.06,103.18,103.03,103.13,7000.0,53.2775,53.3396,53.262,53.3137,7000.0
2007-01-22 14:25:00,103.14,103.18,103.09,103.15,5500.0,53.3189,53.3396,53.293,53.324,5500.0
2007-01-22 14:30:00,103.15,103.15,103.03,103.03,4900.0,53.324,53.324,53.262,53.262,4900.0
2007-01-22 14:35:00,103.01,103.02,102.78,102.83,12200.0,53.2517,53.2568,53.1328,53.1586,12200.0
2007-01-22 14:40:00,102.84,102.89,102.8,102.89,7700.0,53.1638,53.1896,53.1431,53.1896,7700.0
2007-01-22 14:45:00,102.86,102.9,102.73,102.77,10000.0,53.1741,53.1948,53.1069,53.1276,10000.0
2007-01-22 14:50:00,102.84,102.9,102.76,102.84,9300.0,53.1638,53.1948,53.1224,53.1638,9300.0
2007-01-22 14:55:00,102.84,102.95,102.72,102.91,10300.0,53.1638,53.2207,53.1018,53.2,10300.0
2007-01-22 15:00:00,102.9,102.9,102.72,102.75,13200.0,53.1948,53.1948,53.1018,53.1173,13200.0
2007-01-22 15:05:00,102.74,102.77,102.72,102.76,6700.0,53.1121,53.1276,53.1018,53.1224,6700.0
2007-01-22 15:10:00,102.77,102.84,102.67,102.71,10800.0,53.1276,53.1638,53.0759,53.0966,10800.0
2007-01-22 15:15:00,102.75,102.8,102.57,102.6,14900.0,53.1173,53.1431,53.0242,53.0397,14900.0
2007-01-22 15:20:00,102.57,102.57,102.38,102.47,13500.0,53.0242,53.0242,52.926,52.9725,13500.0
2007-01-22 15:25:00,102.47,102.62,102.47,102.62,9500.0,52.9725,53.0501,52.9725,53.0501,9500.0
2007-01-22 15:30:00,102.58,102.58,102.53,102.57,9300.0,53.0294,53.0294,53.0035,53.0242,9300.0
2007-01-22 15:35:00,102.54,102.54,102.37,102.45,12200.0,53.0087,53.0087,52.9208,52.9622,12200.0
2007-01-22 15:40:00,102.42,102.47,102.33,102.44,13000.0,52.9467,52.9725,52.9001,52.957,13000.0
2007-01-22 15:45:00,102.45,102.65,102.41,102.62,10500.0,52.9622,53.0656,52.9415,53.0501,10500.0
2007-01-22 15:50:00,102.62,102.74,102.61,102.72,15400.0,53.0501,53.1121,53.0449,53.1018,15400.0
2007-01-22 15:55:00,102.64,102.67,102.43,102.56,18500.0,53.0604,53.0759,52.9518,53.019,18500.0
2007-01-23 09:30:00,102.75,103.25,102.75,103.01,7000.0,53.1173,53.3757,53.1173,53.2517,7000.0
2007-01-23 09:35:00,102.98,103.01,102.68,102.85,2900.0,53.2362,53.2517,53.0811,53.169,2900.0
2007-01-23 09:40:00,102.92,103.14,102.82,102.92,6100.0,53.2051,53.3189,53.1534,53.2051,6100.0
2007-01-23 09:45:00,102.92,103.11,102.83,102.92,4700.0,53.2051,53.3034,53.1586,53.2051,4700.0
2007-01-23 09:50:00,103.05,103.15,103.03,103.04,9900.0,53.2723,53.324,53.262,53.2672,9900.0
2007-01-23 09:55:00,103.05,103.05,102.72,102.83,7700.0,53.2723,53.2723,53.1018,53.1586,7700.0
2007-01-23 10:00:00,102.83,102.93,102.69,102.93,4200.0,53.1586,53.2103,53.0862,53.2103,4200.0
2007-01-23 10:05:00,102.93,102.98,102.62,102.63,11900.0,53.2103,53.2362,53.0501,53.0552,11900.0
2007-01-23 10:10:00,102.65,102.85,102.51,102.56,18900.0,53.0656,53.169,52.9932,53.019,18900.0
2007-01-23 10:15:00,102.55,102.55,102.27,102.4,21300.0,53.0139,53.0139,52.8691,52.9363,21300.0
2007-01-23 10:20:00,102.42,102.47,102.07,102.25,50200.0,52.9467,52.9725,52.7657,52.8588,50200.0
2007-01-23 10:25:00,102.24,102.43,102.15,102.4,14100.0,52.8536,52.9518,52.8071,52.9363,14100.0
2007-01-23 10:30:00,102.42,102.58,102.32,102.58,4100.0,52.9467,53.0294,52.895,53.0294,4100.0
2007-01-23 10:35:00,102.6,102.83,102.55,102.77,10000.0,53.0397,53.1586,53.0139,53.1276,10000.0
2007-01-23 10:40:00,102.77,102.82,102.74,102.77,1800.0,53.1276,53.1534,53.1121,53.1276,1800.0
2007-01-23 10:45:00,102.81,102.87,102.81,102.83,2300.0,53.1483,53.1793,53.1483,53.1586,2300.0
2007-01-23 10:50:00,102.85,102.99,102.85,102.92,4600.0,53.169,53.2413,53.169,53.2051,4600.0
2007-01-23 10:55:00,102.9,102.99,102.84,102.88,18100.0,53.1948,53.2413,53.1638,53.1845,18100.0
2007-01-23 11:00:00,102.88,102.98,102.87,102.98,14700.0,53.1845,53.2362,53.1793,53.2362,14700.0
2007-01-23 11:05:00,102.99,103.0,102.87,102.96,10300.0,53.2413,53.2465,53.1793,53.2258,10300.0
2007-01-23 11:10:00,102.98,103.05,102.91,103.01,11300.0,53.2362,53.2723,53.2,53.2517,11300.0
2007-01-23 11:15:00,103.01,103.12,102.99,103.04,11800.0,53.2517,53.3085,53.2413,53.2672,11800.0
2007-01-23 11:20:00,102.99,102.99,102.95,102.99,3600.0,53.2413,53.2413,53.2207,53.2413,3600.0
2007-01-23 11:25:00,103.0,103.1,102.87,102.87,6300.0,53.2465,53.2982,53.1793,53.1793,6300.0
2007-01-23 11:30:00,102.93,102.94,102.86,102.88,3400.0,53.2103,53.2155,53.1741,53.1845,3400.0
2007-01-23 11:35:00,102.85,102.92,102.85,102.87,4300.0,53.169,53.2051,53.169,53.1793,4300.0
2007-01-23 11:40:00,102.85,102.88,102.85,102.88,1100.0,53.169,53.1845,53.169,53.1845,1100.0
2007-01-23 11:45:00,102.87,102.88,102.83,102.84,3800.0,53.1793,53.1845,53.1586,53.1638,3800.0
2007-01-23 11:50:00,102.83,102.95,102.83,102.95,3000.0,53.1586,53.2207,53.1586,53.2207,3000.0
2007-01-23 11:55:00,102.94,102.95,102.88,102.93,2300.0,53.2155,53.2207,53.1845,53.2103,2300.0
2007-01-23 12:00:00,102.94,102.99,102.94,102.99,3300.0,53.2155,53.2413,53.2155,53.2413,3300.0
2007-01-23 12:05:00,102.98,103.1,102.97,103.01,6600.0,53.2362,53.2982,53.231,53.2517,6600.0
2007-01-23 12:10:00,103.01,103.15,103.0,103.09,8600.0,53.2517,53.324,53.2465,53.293,8600.0
2007-01-23 12:15:00,103.09,103.12,103.05,103.06,7700.0,53.293,53.3085,53.2723,53.2775,7700.0
2007-01-23 12:20:00,103.05,103.15,103.0,103.01,12500.0,53.2723,53.324,53.2465,53.2517,12500.0
2007-01-23 12:25:00,103.0,103.0,102.95,102.97,5800.0,53.2465,53.2465,53.2207,53.231,5800.0
2007-01-23 12:30:00,102.97,102.99,102.95,102.98,5500.0,53.231,53.2413,53.2207,53.2362,5500.0
2007-01-23 12:35:00,102.98,103.06,102.98,103.0,5400.0,53.2362,53.2775,53.2362,53.2465,5400.0
2007-01-23 12:40:00,103.0,103.03,102.99,103.03,4200.0,53.2465,53.262,53.2413,53.262,4200.0
2007-01-23 12:45:00,103.0,103.03,102.99,103.03,9100.0,53.2465,53.262,53.2413,53.262,9100.0
2007-01-23 12:50:00,103.03,103.03,103.0,103.03,13500.0,53.262,53.262,53.2465,53.262,13500.0
2007-01-23 12:55:00,103.0,103.17,103.0,103.1,5400.0,53.2465,53.3344,53.2465,53.2982,5400.0
2007-01-23 13:00:00,103.14,103.25,103.14,103.2,12800.0,53.3189,53.3757,53.3189,53.3499,12800.0
2007-01-23 13:05:00,103.2,103.32,103.2,103.31,6000.0,53.3499,53.4119,53.3499,53.4068,6000.0
2007-01-23 13:10:00,103.31,103.36,103.27,103.27,10800.0,53.4068,53.4326,53.3861,53.3861,10800.0
2007-01-23 13:15:00,103.29,103.3,103.26,103.27,4400.0,53.3964,53.4016,53.3809,53.3861,4400.0
2007-01-23 13:20:00,103.27,103.32,103.26,103.3,6800.0,53.3861,53.4119,53.3809,53.4016,6800.0
2007-01-23 13:25:00,103.27,103.3,103.22,103.24,6200.0,53.3861,53.4016,53.3602,53.3706,6200.0
2007-01-23 13:30:00,103.24,103.25,103.17,103.19,7700.0,53.3706,53.3757,53.3344,53.3447,7700.0
2007-01-23 13:35:00,103.17,103.3,103.17,103.29,6100.0,53.3344,53.4016,53.3344,53.3964,6100.0
2007-01-23 13:40:00,103.28,103.41,103.2,103.33,21900.0,53.3912,53.4585,53.3499,53.4171,21900.0
2007-01-23 13:45:00,103.28,103.37,103.23,103.27,11800.0,53.3912,53.4378,53.3654,53.3861,11800.0
2007-01-23 13:50:00,103.26,103.29,103.24,103.28,5800.0,53.3809,53.3964,53.3706,53.3912,5800.0
2007-01-23 13:55:00,103.29,103.29,103.25,103.26,5500.0,53.3964,53.3964,53.3757,53.3809,5500.0
2007-01-23 14:00:00,103.26,103.28,103.21,103.22,13300.0,53.3809,53.3912,53.3551,53.3602,13300.0
2007-01-23 14:05:00,103.23,103.27,103.09,103.19,13300.0,53.3654,53.3861,53.293,53.3447,13300.0
2007-01-23 14:10:00,103.19,103.23,103.17,103.19,11000.0,53.3447,53.3654,53.3344,53.3447,11000.0
2007-01-23 14:15:00,103.19,103.19,103.07,103.1,9100.0,53.3447,53.3447,53.2827,53.2982,9100.0
2007-01-23 14:20:00,103.1,103.1,102.98,103.0,8200.0,53.2982,53.2982,53.2362,53.2465,8200.0
2007-01-23 14:25:00,102.99,103.01,102.95,102.96,5400.0,53.2413,53.2517,53.2207,53.2258,5400.0
2007-01-23 14:30:00,102.94,103.0,102.9,102.93,14100.0,53.2155,53.2465,53.1948,53.2103,14100.0
2007-01-23 14:35:00,102.92,102.93,102.86,102.86,6500.0,53.2051,53.2103,53.1741,53.1741,6500.0
2007-01-23 14:40:00,102.86,102.87,102.72,102.72,5600.0,53.1741,53.1793,53.1018,53.1018,5600.0
2007-01-23 14:45:00,102.72,102.81,102.66,102.78,6600.0,53.1018,53.1483,53.0707,53.1328,6600.0
2007-01-23 14:50:00,102.76,102.77,102.73,102.73,3300.0,53.1224,53.1276,53.1069,53.1069,3300.0
2007-01-23 14:55:00,102.75,102.8,102.73,102.75,3700.0,53.1173,53.1431,53.1069,53.1173,3700.0
2007-01-23 15:00:00,102.76,102.83,102.72,102.77,7800.0,53.1224,53.1586,53.1018,53.1276,7800.0
2007-01-23 15:05:00,102.83,102.83,102.7,102.74,4100.0,53.1586,53.1586,53.0914,53.1121,4100.0
2007-01-23 15:10:00,102.75,102.81,102.72,102.78,28800.0,53.1173,53.1483,53.1018,53.1328,28800.0
2007-01-23 15:15:00,102.79,102.9,102.77,102.87,5400.0,53.1379,53.1948,53.1276,53.1793,5400.0
2007-01-23 15:20:00,102.88,102.91,102.77,102.8,10500.0,53.1845,53.2,53.1276,53.1431,10500.0
2007-01-23 15:25:00,102.8,102.83,102.78,102.82,5200.0,53.1431,53.1586,53.1328,53.1534,5200.0
2007-01-23 15:30:00,102.8,102.83,102.72,102.74,8900.0,53.1431,53.1586,53.1018,53.1121,8900.0
2007-01-23 15:35:00,102.73,102.8,102.73,102.78,11000.0,53.1069,53.1431,53.1069,53.1328,11000.0
2007-01-23 15:40:00,102.81,102.83,102.69,102.73,19100.0,53.1483,53.1586,53.0862,53.1069,19100.0
2007-01-23 15:45:00,102.74,102.94,102.72,102.92,12000.0,53.1121,53.2155,53.1018,53.2051,12000.0
2007-01-23 15:50:00,102.92,102.96,102.81,102.85,16500.0,53.2051,53.2258,53.1483,53.169,16500.0
2007-01-23 15:55:00,102.85,103.0,102.84,102.99,20400.0,53.169,53.2465,53.1638,53.2413,20400.0
2007-01-24 09:30:00,103.16,103.87,103.16,103.81,10400.0,53.3292,53.6963,53.3292,53.6652,10400.0
2007-01-24 09:35:00,103.7,103.7,103.4,103.4,16600.0,53.6084,53.6084,53.4533,53.4533,16600.0
2007-01-24 09:40:00,103.43,103.8,103.43,103.62,10100.0,53.4688,53.6601,53.4688,53.567,10100.0
2007-01-24 09:45:00,103.63,103.64,103.27,103.31,4600.0,53.5722,53.5774,53.3861,53.4068,4600.0
2007-01-24 09:50:00,103.3,103.3,103.13,103.17,14200.0,53.4016,53.4016,53.3137,53.3344,14200.0
2007-01-24 09:55:00,103.18,103.28,102.99,103.09,10700.0,53.3396,53.3912,53.2413,53.293,10700.0
2007-01-24 10:00:00,103.12,103.24,103.03,103.24,22600.0,53.3085,53.3706,53.262,53.3706,22600.0
2007-01-24 10:05:00,103.21,103.34,103.2,103.34,5000.0,53.3551,53.4223,53.3499,53.4223,5000.0
2007-01-24 10:10:00,103.32,103.34,103.16,103.25,4300.0,53.4119,53.4223,53.3292,53.3757,4300.0
2007-01-24 10:15:00,103.25,103.25,103.16,103.16,4100.0,53.3757,53.3757,53.3292,53.3292,4100.0
2007-01-24 10:20:00,103.2,103.24,103.09,103.13,6100.0,53.3499,53.3706,53.293,53.3137,6100.0
2007-01-24 10:25:00,103.17,103.2,103.11,103.12,5400.0,53.3344,53.3499,53.3034,53.3085,5400.0
2007-01-24 10:30:00,103.11,103.2,103.09,103.17,5300.0,53.3034,53.3499,53.293,53.3344,5300.0
2007-01-24 10:35:00,103.17,103.28,103.15,103.25,7600.0,53.3344,53.3912,53.324,53.3757,7600.0
2007-01-24 10:40:00,103.27,103.28,103.23,103.26,4500.0,53.3861,53.3912,53.3654,53.3809,4500.0
2007-01-24 10:45:00,103.28,103.31,103.24,103.24,7300.0,53.3912,53.4068,53.3706,53.3706,7300.0
2007-01-24 10:50:00,103.28,103.37,103.24,103.37,4900.0,53.3912,53.4378,53.3706,53.4378,4900.0
2007-01-24 10:55:00,103.37,103.37,103.27,103.27,3600.0,53.4378,53.4378,53.3861,53.3861,3600.0
2007-01-24 11:00:00,103.34,103.36,103.31,103.31,7300.0,53.4223,53.4326,53.4068,53.4068,7300.0
2007-01-24 11:05:00,103.32,103.33,103.17,103.17,18400.0,53.4119,53.4171,53.3344,53.3344,18400.0
2007-01-24 11:10:00,103.17,103.2,103.1,103.13,6900.0,53.3344,53.3499,53.2982,53.3137,6900.0
2007-01-24 11:15:00,103.13,103.14,103.1,103.1,3900.0,53.3137,53.3189,53.2982,53.2982,3900.0
2007-01-24 11:20:00,103.1,103.11,103.04,103.04,3800.0,53.2982,53.3034,53.2672,53.2672,3800.0
2007-01-24 11:25:00,103.06,103.06,102.94,102.94,4700.0,53.2775,53.2775,53.2155,53.2155,4700.0
2007-01-24 11:30:00,102.94,102.97,102.85,102.9,10600.0,53.2155,53.231,53.169,53.1948,10600.0
2007-01-24 11:35:00,102.89,102.96,102.85,102.95,3400.0,53.1896,53.2258,53.169,53.2207,3400.0
2007-01-24 11:40:00,102.96,103.0,102.94,102.97,17500.0,53.2258,53.2465,53.2155,53.231,17500.0
2007-01-24 11:45:00,102.98,102.99,102.96,102.97,2900.0,53.2362,53.2413,53.2258,53.231,2900.0
2007-01-24 11:50:00,102.99,102.99,102.91,102.94,3400.0,53.2413,53.2413,53.2,53.2155,3400.0
2007-01-24 11:55:00,102.93,102.94,102.85,102.85,4500.0,53.2103,53.2155,53.169,53.169,4500.0
2007-01-24 12:00:00,102.86,102.89,102.81,102.88,7800.0,53.1741,53.1896,53.1483,53.1845,7800.0
2007-01-24 12:05:00,102.85,102.88,102.84,102.88,5200.0,53.169,53.1845,53.1638,53.1845,5200.0
2007-01-24 12:10:00,102.88,102.89,102.87,102.89,2500.0,53.1845,53.1896,53.1793,53.1896,2500.0
2007-01-24 12:15:00,102.88,102.89,102.84,102.88,1900.0,53.1845,53.1896,53.1638,53.1845,1900.0
2007-01-24 12:20:00,102.86,102.94,102.86,102.94,3400.0,53.1741,53.2155,53.1741,53.2155,3400.0
2007-01-24 12:25:00,103.0,103.02,102.98,103.0,2100.0,53.2465,53.2568,53.2362,53.2465,2100.0
2007-01-24 12:30:00,103.0,103.07,103.0,103.05,7000.0,53.2465,53.2827,53.2465,53.2723,7000.0
2007-01-24 12:35:00,103.05,103.05,103.0,103.0,6800.0,53.2723,53.2723,53.2465,53.2465,6800.0
2007-01-24 12:40:00,102.99,102.99,102.94,102.98,4400.0,53.2413,53.2413,53.2155,53.2362,4400.0
2007-01-24 12:45:00,103.0,103.0,102.92,102.98,4000.0,53.2465,53.2465,53.2051,53.2362,4000.0
2007-01-24 12:50:00,102.98,102.98,102.95,102.97,2800.0,53.2362,53.2362,53.2207,53.231,2800.0
2007-01-24 12:55:00,102.97,103.02,102.97,103.0,5300.0,53.231,53.2568,53.231,53.2465,5300.0
2007-01-24 13:00:00,102.99,103.01,102.97,102.99,6500.0,53.2413,53.2517,53.231,53.2413,6500.0
2007-01-24 13:05:00,103.06,103.14,103.03,103.09,13100.0,53.2775,53.3189,53.262,53.293,13100.0
2007-01-24 13:10:00,103.09,103.13,103.08,103.11,3200.0,53.293,53.3137,53.2879,53.3034,3200.0
2007-01-24 13:15:00,103.12,103.32,103.12,103.31,7400.0,53.3085,53.4119,53.3085,53.4068,7400.0
2007-01-24 13:20:00,103.29,103.31,103.26,103.27,5400.0,53.3964,53.4068,53.3809,53.3861,5400.0
2007-01-24 13:25:00,103.27,103.28,103.24,103.25,11900.0,53.3861,53.3912,53.3706,53.3757,11900.0
2007-01-24 13:30:00,103.27,103.32,103.19,103.24,9000.0,53.3861,53.4119,53.3447,53.3706,9000.0
2007-01-24 13:35:00,103.26,103.34,103.24,103.24,5200.0,53.3809,53.4223,53.3706,53.3706,5200.0
2007-01-24 13:40:00,103.24,103.35,103.24,103.33,8300.0,53.3706,53.4274,53.3706,53.4171,8300.0
2007-01-24 13:45:00,103.34,103.35,103.32,103.33,4300.0,53.4223,53.4274,53.4119,53.4171,4300.0
2007-01-24 13:50:00,103.34,103.34,103.31,103.34,6800.0,53.4223,53.4223,53.4068,53.4223,6800.0
2007-01-24 13:55:00,103.34,103.49,103.34,103.49,20700.0,53.4223,53.4998,53.4223,53.4998,20700.0
2007-01-24 14:00:00,103.46,103.64,103.46,103.63,11200.0,53.4843,53.5774,53.4843,53.5722,11200.0
2007-01-24 14:05:00,103.64,103.67,103.53,103.57,6400.0,53.5774,53.5929,53.5205,53.5412,6400.0
2007-01-24 14:10:00,103.59,103.59,103.46,103.58,6800.0,53.5515,53.5515,53.4843,53.5463,6800.0
2007-01-24 14:15:00,103.58,103.77,103.58,103.68,6700.0,53.5463,53.6446,53.5463,53.598,6700.0
2007-01-24 14:20:00,103.68,103.8,103.65,103.78,29200.0,53.598,53.6601,53.5825,53.6497,29200.0
2007-01-24 14:25:00,103.79,103.83,103.72,103.79,5000.0,53.6549,53.6756,53.6187,53.6549,5000.0
2007-01-24 14:30:00,103.79,103.82,103.75,103.81,10100.0,53.6549,53.6704,53.6342,53.6652,10100.0
2007-01-24 14:35:00,103.81,103.94,103.8,103.91,13300.0,53.6652,53.7324,53.6601,53.7169,13300.0
2007-01-24 14:40:00,103.89,103.97,103.89,103.94,9700.0,53.7066,53.7479,53.7066,53.7324,9700.0
2007-01-24 14:45:00,103.93,103.98,103.93,103.95,6200.0,53.7273,53.7531,53.7273,53.7376,6200.0
2007-01-24 14:50:00,103.96,103.98,103.89,103.97,8600.0,53.7428,53.7531,53.7066,53.7479,8600.0
2007-01-24 14:55:00,103.97,103.99,103.89,103.9,10000.0,53.7479,53.7583,53.7066,53.7118,10000.0
2007-01-24 15:00:00,103.89,104.01,103.86,103.97,11300.0,53.7066,53.7686,53.6911,53.7479,11300.0
2007-01-24 15:05:00,104.0,104.2,104.0,104.17,5900.0,53.7635,53.8668,53.7635,53.8513,5900.0
2007-01-24 15:10:00,104.16,104.17,104.1,104.11,6700.0,53.8462,53.8513,53.8152,53.8203,6700.0
2007-01-24 15:15:00,104.13,104.2,104.1,104.17,8100.0,53.8307,53.8668,53.8152,53.8513,8100.0
2007-01-24 15:20:00,104.19,104.19,104.15,104.16,5900.0,53.8617,53.8617,53.841,53.8462,5900.0
2007-01-24 15:25:00,104.16,104.19,104.08,104.14,5800.0,53.8462,53.8617,53.8048,53.8358,5800.0
2007-01-24 15:30:00,104.13,104.16,104.1,104.11,6200.0,53.8307,53.8462,53.8152,53.8203,6200.0
2007-01-24 15:35:00,104.13,104.24,104.13,104.17,8200.0,53.8307,53.8875,53.8307,53.8513,8200.0
2007-01-24 15:40:00,104.15,104.23,104.12,104.12,13200.0,53.841,53.8824,53.8255,53.8255,13200.0
2007-01-24 15:45:00,104.13,104.14,104.05,104.14,6500.0,53.8307,53.8358,53.7893,53.8358,6500.0
2007-01-24 15:50:00,104.14,104.19,104.09,104.15,29800.0,53.8358,53.8617,53.81,53.841,29800.0
2007-01-24 15:55:00,104.18,104.23,104.14,104.15,18300.0,53.8565,53.8824,53.8358,53.841,18300.0
2007-01-25 09:30:00,104.71,104.82,104.63,104.75,7800.0,54.1305,54.1874,54.0891,54.1512,7800.0
2007-01-25 09:35:00,105.0,105.17,104.7,104.83,4900.0,54.2804,54.3683,54.1253,54.1925,4900.0
2007-01-25 09:40:00,104.79,104.79,104.3,104.3,7300.0,54.1719,54.1719,53.9185,53.9185,7300.0
2007-01-25 09:45:00,104.3,104.53,104.3,104.43,5300.0,53.9185,54.0374,53.9185,53.9857,5300.0
2007-01-25 09:50:00,104.48,104.68,104.41,104.48,15300.0,54.0116,54.115,53.9754,54.0116,15300.0
2007-01-25 09:55:00,104.48,104.55,104.44,104.51,6100.0,54.0116,54.0478,53.9909,54.0271,6100.0
2007-01-25 10:00:00,104.52,104.55,104.37,104.49,4200.0,54.0323,54.0478,53.9547,54.0168,4200.0
2007-01-25 10:05:00,104.52,104.55,104.46,104.5,5900.0,54.0323,54.0478,54.0013,54.0219,5900.0
2007-01-25 10:10:00,104.51,104.54,104.35,104.52,6700.0,54.0271,54.0426,53.9444,54.0323,6700.0
2007-01-25 10:15:00,104.48,104.5,104.31,104.32,5600.0,54.0116,54.0219,53.9237,53.9289,5600.0
2007-01-25 10:20:00,104.31,104.4,104.0,104.0,15700.0,53.9237,53.9702,53.7635,53.7635,15700.0
2007-01-25 10:25:00,104.0,104.05,103.85,103.95,6600.0,53.7635,53.7893,53.6859,53.7376,6600.0
2007-01-25 10:30:00,103.96,104.27,103.96,104.14,8800.0,53.7428,53.903,53.7428,53.8358,8800.0
2007-01-25 10:35:00,104.16,104.3,104.15,104.26,5700.0,53.8462,53.9185,53.841,53.8979,5700.0
2007-01-25 10:40:00,104.29,104.33,104.2,104.3,7400.0,53.9134,53.9341,53.8668,53.9185,7400.0
2007-01-25 10:45:00,104.3,104.45,104.3,104.45,5800.0,53.9185,53.9961,53.9185,53.9961,5800.0
2007-01-25 10:50:00,104.47,104.6,104.46,104.6,7800.0,54.0064,54.0736,54.0013,54.0736,7800.0
2007-01-25 10:55:00,104.56,104.7,104.56,104.7,3400.0,54.053,54.1253,54.053,54.1253,3400.0
2007-01-25 11:00:00,104.67,104.75,104.67,104.75,3800.0,54.1098,54.1512,54.1098,54.1512,3800.0
2007-01-25 11:05:00,104.75,105.01,104.74,105.01,15800.0,54.1512,54.2856,54.146,54.2856,15800.0
2007-01-25 11:10:00,105.0,105.32,105.0,105.28,11200.0,54.2804,54.4458,54.2804,54.4252,11200.0
2007-01-25 11:15:00,105.28,105.88,105.27,105.74,42200.0,54.4252,54.7353,54.42,54.663,42200.0
2007-01-25 11:20:00,105.79,106.14,105.74,106.04,24200.0,54.6888,54.8697,54.663,54.818,24200.0
2007-01-25 11:25:00,106.02,106.09,105.98,106.01,19900.0,54.8077,54.8439,54.787,54.8025,19900.0
2007-01-25 11:30:00,106.0,106.14,105.97,105.98,15400.0,54.7974,54.8697,54.7819,54.787,15400.0
2007-01-25 11:35:00,105.98,105.98,105.81,105.88,8000.0,54.787,54.787,54.6991,54.7353,8000.0
2007-01-25 11:40:00,105.83,105.93,105.7,105.71,10900.0,54.7095,54.7612,54.6423,54.6475,10900.0
2007-01-25 11:45:00,105.7,105.76,105.67,105.7,4600.0,54.6423,54.6733,54.6268,54.6423,4600.0
2007-01-25 11:50:00,105.69,105.79,105.64,105.72,7600.0,54.6371,54.6888,54.6113,54.6526,7600.0
2007-01-25 11:55:00,105.7,105.77,105.66,105.73,3700.0,54.6423,54.6785,54.6216,54.6578,3700.0
2007-01-25 12:00:00,105.71,105.79,105.7,105.77,4400.0,54.6475,54.6888,54.6423,54.6785,4400.0
2007-01-25 12:05:00,105.74,105.75,105.52,105.52,11200.0,54.663,54.6681,54.5492,54.5492,11200.0
2007-01-25 12:10:00,105.51,105.54,105.39,105.47,6200.0,54.5441,54.5596,54.482,54.5234,6200.0
2007-01-25 12:15:00,105.43,105.7,105.4,105.7,6000.0,54.5027,54.6423,54.4872,54.6423,6000.0
2007-01-25 12:20:00,105.66,105.76,105.62,105.71,2700.0,54.6216,54.6733,54.6009,54.6475,2700.0
2007-01-25 12:25:00,105.71,105.84,105.7,105.81,6100.0,54.6475,54.7147,54.6423,54.6991,6100.0
2007-01-25 12:30:00,105.84,105.91,105.8,105.84,14500.0,54.7147,54.7508,54.694,54.7147,14500.0
2007-01-25 12:35:00,105.89,105.9,105.82,105.87,7000.0,54.7405,54.7457,54.7043,54.7302,7000.0
2007-01-25 12:40:00,105.88,105.93,105.85,105.88,6000.0,54.7353,54.7612,54.7198,54.7353,6000.0
2007-01-25 12:45:00,105.88,105.92,105.85,105.89,4700.0,54.7353,54.756,54.7198,54.7405,4700.0
2007-01-25 12:50:00,105.89,106.01,105.7,105.7,18600.0,54.7405,54.8025,54.6423,54.6423,18600.0
2007-01-25 12:55:00,105.7,105.76,105.65,105.76,15400.0,54.6423,54.6733,54.6164,54.6733,15400.0
2007-01-25 13:00:00,105.77,105.85,105.71,105.71,7200.0,54.6785,54.7198,54.6475,54.6475,7200.0
2007-01-25 13:05:00,105.72,105.83,105.62,105.74,13900.0,54.6526,54.7095,54.6009,54.663,13900.0
2007-01-25 13:10:00,105.72,105.77,105.69,105.69,5600.0,54.6526,54.6785,54.6371,54.6371,5600.0
2007-01-25 13:15:00,105.7,105.71,105.55,105.67,9800.0,54.6423,54.6475,54.5647,54.6268,9800.0
2007-01-25 13:20:00,105.7,105.71,105.6,105.6,4800.0,54.6423,54.6475,54.5906,54.5906,4800.0
2007-01-25 13:25:00,105.6,105.64,105.52,105.55,3900.0,54.5906,54.6113,54.5492,54.5647,3900.0
2007-01-25 13:30:00,105.57,105.58,105.51,105.58,4100.0,54.5751,54.5802,54.5441,54.5802,4100.0
2007-01-25 13:35:00,105.58,105.58,105.41,105.47,8700.0,54.5802,54.5802,54.4924,54.5234,8700.0
2007-01-25 13:40:00,105.49,105.49,105.36,105.38,8000.0,54.5337,54.5337,54.4665,54.4769,8000.0
2007-01-25 13:45:00,105.38,105.43,105.29,105.39,8400.0,54.4769,54.5027,54.4303,54.482,8400.0
2007-01-25 13:50:00,105.37,105.45,105.27,105.39,10800.0,54.4717,54.513,54.42,54.482,10800.0
2007-01-25 13:55:00,105.39,105.42,105.26,105.3,7200.0,54.482,54.4975,54.4148,54.4355,7200.0
2007-01-25 14:00:00,105.26,105.32,105.08,105.24,14900.0,54.4148,54.4458,54.3218,54.4045,14900.0
2007-01-25 14:05:00,105.25,105.32,105.18,105.22,8600.0,54.4097,54.4458,54.3735,54.3941,8600.0
2007-01-25 14:10:00,105.21,105.23,105.06,105.16,7800.0,54.389,54.3993,54.3114,54.3631,7800.0
2007-01-25 14:15:00,105.12,105.13,105.0,105.02,12900.0,54.3424,54.3476,54.2804,54.2908,12900.0
2007-01-25 14:20:00,105.02,105.11,104.79,104.86,66000.0,54.2908,54.3373,54.1719,54.208,66000.0
2007-01-25 14:25:00,104.85,105.0,104.59,104.65,58600.0,54.2029,54.2804,54.0685,54.0995,58600.0
2007-01-25 14:30:00,104.61,104.7,104.61,104.7,6000.0,54.0788,54.1253,54.0788,54.1253,6000.0
2007-01-25 14:35:00,104.69,104.86,104.64,104.86,10300.0,54.1202,54.208,54.0943,54.208,10300.0
2007-01-25 14:40:00,104.86,104.87,104.71,104.71,2700.0,54.208,54.2132,54.1305,54.1305,2700.0
2007-01-25 14:45:00,104.74,104.75,104.69,104.7,3400.0,54.146,54.1512,54.1202,54.1253,3400.0
2007-01-25 14:50:00,104.75,104.86,104.66,104.73,7500.0,54.1512,54.208,54.1046,54.1408,7500.0
2007-01-25 14:55:00,104.72,104.74,104.67,104.73,3700.0,54.1357,54.146,54.1098,54.1408,3700.0
2007-01-25 15:00:00,104.69,104.71,104.55,104.62,18900.0,54.1202,54.1305,54.0478,54.084,18900.0
2007-01-25 15:05:00,104.61,104.65,104.42,104.56,21400.0,54.0788,54.0995,53.9806,54.053,21400.0
2007-01-25 15:10:00,104.6,104.69,104.54,104.64,15200.0,54.0736,54.1202,54.0426,54.0943,15200.0
2007-01-25 15:15:00,104.61,104.73,104.57,104.68,12300.0,54.0788,54.1408,54.0581,54.115,12300.0
2007-01-25 15:20:00,104.68,104.72,104.48,104.55,13400.0,54.115,54.1357,54.0116,54.0478,13400.0
2007-01-25 15:25:00,104.55,104.69,104.55,104.61,16000.0,54.0478,54.1202,54.0478,54.0788,16000.0
2007-01-25 15:30:00,104.62,104.66,104.45,104.63,17800.0,54.084,54.1046,53.9961,54.0891,17800.0
2007-01-25 15:35:00,104.61,104.7,104.6,104.7,15300.0,54.0788,54.1253,54.0736,54.1253,15300.0
2007-01-25 15:40:00,104.68,104.7,104.6,104.7,12700.0,54.115,54.1253,54.0736,54.1253,12700.0
2007-01-25 15:45:00,104.73,104.82,104.7,104.77,14800.0,54.1408,54.1874,54.1253,54.1615,14800.0
2007-01-25 15:50:00,104.77,104.92,104.55,104.63,25800.0,54.1615,54.2391,54.0478,54.0891,25800.0
2007-01-25 15:55:00,104.7,104.81,104.26,104.66,27600.0,54.1253,54.1822,53.8979,54.1046,27600.0
2007-01-26 09:30:00,104.89,104.89,104.5,104.5,8800.0,54.2235,54.2235,54.0219,54.0219,8800.0
2007-01-26 09:35:00,104.32,104.56,104.13,104.45,4700.0,53.9289,54.053,53.8307,53.9961,4700.0
2007-01-26 09:40:00,104.47,104.64,104.42,104.64,2700.0,54.0064,54.0943,53.9806,54.0943,2700.0
2007-01-26 09:45:00,104.61,104.86,104.6,104.85,3800.0,54.0788,54.208,54.0736,54.2029,3800.0
2007-01-26 09:50:00,104.86,105.18,104.66,104.99,18400.0,54.208,54.3735,54.1046,54.2752,18400.0
2007-01-26 09:55:00,105.05,105.05,104.84,104.9,7300.0,54.3063,54.3063,54.1977,54.2287,7300.0
2007-01-26 10:00:00,104.89,105.06,104.7,104.7,8200.0,54.2235,54.3114,54.1253,54.1253,8200.0
2007-01-26 10:05:00,104.68,104.99,104.68,104.79,6600.0,54.115,54.2752,54.115,54.1719,6600.0
2007-01-26 10:10:00,104.78,104.87,104.72,104.73,5500.0,54.1667,54.2132,54.1357,54.1408,5500.0
2007-01-26 10:15:00,104.74,104.82,104.52,104.67,13000.0,54.146,54.1874,54.0323,54.1098,13000.0
2007-01-26 10:20:00,104.63,104.85,104.56,104.72,17700.0,54.0891,54.2029,54.053,54.1357,17700.0
2007-01-26 10:25:00,104.79,104.87,104.73,104.86,11500.0,54.1719,54.2132,54.1408,54.208,11500.0
2007-01-26 10:30:00,104.89,104.91,104.79,104.91,10300.0,54.2235,54.2339,54.1719,54.2339,10300.0
2007-01-26 10:35:00,104.91,105.2,104.9,105.19,5100.0,54.2339,54.3838,54.2287,54.3786,5100.0
2007-01-26 10:40:00,105.18,105.18,104.92,104.97,2400.0,54.3735,54.3735,54.2391,54.2649,2400.0
2007-01-26 10:45:00,104.94,104.95,104.83,104.85,2900.0,54.2494,54.2546,54.1925,54.2029,2900.0
2007-01-26 10:50:00,104.85,104.94,104.83,104.94,7500.0,54.2029,54.2494,54.1925,54.2494,7500.0
2007-01-26 10:55:00,104.94,104.99,104.92,104.96,7100.0,54.2494,54.2752,54.2391,54.2597,7100.0
2007-01-26 11:00:00,104.96,105.0,104.95,104.96,7800.0,54.2597,54.2804,54.2546,54.2597,7800.0
2007-01-26 11:05:00,104.95,104.97,104.92,104.94,8300.0,54.2546,54.2649,54.2391,54.2494,8300.0
2007-01-26 11:10:00,104.94,105.0,104.91,104.99,7200.0,54.2494,54.2804,54.2339,54.2752,7200.0
2007-01-26 11:15:00,104.99,105.02,104.92,105.0,5000.0,54.2752,54.2908,54.2391,54.2804,5000.0
2007-01-26 11:20:00,105.03,105.05,104.93,104.98,6600.0,54.2959,54.3063,54.2442,54.2701,6600.0
2007-01-26 11:25:00,104.99,105.01,104.94,105.01,2700.0,54.2752,54.2856,54.2494,54.2856,2700.0
2007-01-26 11:30:00,105.07,105.07,104.97,105.04,5200.0,54.3166,54.3166,54.2649,54.3011,5200.0
2007-01-26 11:35:00,105.02,105.07,105.0,105.04,3400.0,54.2908,54.3166,54.2804,54.3011,3400.0
2007-01-26 11:40:00,105.02,105.05,104.99,105.04,105600.0,54.2908,54.3063,54.2752,54.3011,105600.0
2007-01-26 11:45:00,105.02,105.14,105.0,105.09,7400.0,54.2908,54.3528,54.2804,54.3269,7400.0
2007-01-26 11:50:00,105.09,105.14,104.97,105.05,126800.0,54.3269,54.3528,54.2649,54.3063,126800.0
2007-01-26 11:55:00,105.01,105.01,104.85,104.99,105500.0,54.2856,54.2856,54.2029,54.2752,105500.0
2007-01-26 12:00:00,105.0,105.0,104.93,105.0,5700.0,54.2804,54.2804,54.2442,54.2804,5700.0
2007-01-26 12:05:00,105.0,105.04,104.97,105.0,12600.0,54.2804,54.3011,54.2649,54.2804,12600.0
2007-01-26 12:10:00,105.0,105.04,104.99,105.04,5400.0,54.2804,54.3011,54.2752,54.3011,5400.0
2007-01-26 12:15:00,105.06,105.2,105.04,105.2,5800.0,54.3114,54.3838,54.3011,54.3838,5800.0
2007-01-26 12:20:00,105.19,105.4,105.19,105.4,9500.0,54.3786,54.4872,54.3786,54.4872,9500.0
2007-01-26 12:25:00,105.4,105.54,105.4,105.47,6400.0,54.4872,54.5596,54.4872,54.5234,6400.0
2007-01-26 12:30:00,105.47,105.49,105.4,105.49,3900.0,54.5234,54.5337,54.4872,54.5337,3900.0
2007-01-26 12:35:00,105.43,105.46,105.4,105.45,6200.0,54.5027,54.5182,54.4872,54.513,6200.0
2007-01-26 12:40:00,105.5,105.5,105.43,105.5,4500.0,54.5389,54.5389,54.5027,54.5389,4500.0
2007-01-26 12:45:00,105.51,105.6,105.49,105.53,3300.0,54.5441,54.5906,54.5337,54.5544,3300.0
2007-01-26 12:50:00,105.53,105.53,105.38,105.44,3200.0,54.5544,54.5544,54.4769,54.5079,3200.0
2007-01-26 12:55:00,105.43,105.48,105.42,105.42,1100.0,54.5027,54.5286,54.4975,54.4975,1100.0
2007-01-26 13:00:00,105.47,105.47,105.42,105.45,2800.0,54.5234,54.5234,54.4975,54.513,2800.0
2007-01-26 13:05:00,105.43,105.43,105.19,105.24,3900.0,54.5027,54.5027,54.3786,54.4045,3900.0
2007-01-26 13:10:00,105.21,105.29,105.03,105.15,6900.0,54.389,54.4303,54.2959,54.358,6900.0
2007-01-26 13:15:00,105.15,105.31,105.14,105.28,3500.0,54.358,54.4407,54.3528,54.4252,3500.0
2007-01-26 13:20:00,105.27,105.28,105.12,105.12,4700.0,54.42,54.4252,54.3424,54.3424,4700.0
2007-01-26 13:25:00,105.14,105.16,105.1,105.15,2900.0,54.3528,54.3631,54.3321,54.358,2900.0
2007-01-26 13:30:00,105.15,105.4,105.15,105.25,16000.0,54.358,54.4872,54.358,54.4097,16000.0
2007-01-26 13:35:00,105.24,105.24,105.15,105.16,3200.0,54.4045,54.4045,54.358,54.3631,3200.0
2007-01-26 13:40:00,105.18,105.24,105.16,105.19,5100.0,54.3735,54.4045,54.3631,54.3786,5100.0
2007-01-26 13:45:00,105.17,105.2,105.11,105.2,6900.0,54.3683,54.3838,54.3373,54.3838,6900.0
2007-01-26 13:50:00,105.19,105.2,105.18,105.2,8900.0,54.3786,54.3838,54.3735,54.3838,8900.0
2007-01-26 13:55:00,105.2,105.23,105.1,105.19,9800.0,54.3838,54.3993,54.3321,54.3786,9800.0
2007-01-26 14:00:00,105.19,105.22,105.17,105.2,9600.0,54.3786,54.3941,54.3683,54.3838,9600.0
2007-01-26 14:05:00,105.19,105.22,105.13,105.19,8400.0,54.3786,54.3941,54.3476,54.3786,8400.0
2007-01-26 14:10:00,105.2,105.3,105.18,105.3,10200.0,54.3838,54.4355,54.3735,54.4355,10200.0
2007-01-26 14:15:00,105.3,105.5,105.3,105.43,5400.0,54.4355,54.5389,54.4355,54.5027,5400.0
2007-01-26 14:20:00,105.44,105.5,105.44,105.45,2600.0,54.5079,54.5389,54.5079,54.513,2600.0
2007-01-26 14:25:00,105.47,105.5,105.39,105.43,4400.0,54.5234,54.5389,54.482,54.5027,4400.0
2007-01-26 14:30:00,105.44,105.45,105.36,105.38,1800.0,54.5079,54.513,54.4665,54.4769,1800.0
2007-01-26 14:35:00,105.43,105.48,105.34,105.35,4000.0,54.5027,54.5286,54.4562,54.4613,4000.0
2007-01-26 14:40:00,105.38,105.43,105.36,105.37,2800.0,54.4769,54.5027,54.4665,54.4717,2800.0
2007-01-26 14:45:00,105.4,105.47,105.36,105.39,3700.0,54.4872,54.5234,54.4665,54.482,3700.0
2007-01-26 14:50:00,105.38,105.52,105.36,105.43,5900.0,54.4769,54.5492,54.4665,54.5027,5900.0
2007-01-26 14:55:00,105.41,105.43,105.32,105.42,5200.0,54.4924,54.5027,54.4458,54.4975,5200.0
2007-01-26 15:00:00,105.39,105.5,105.37,105.47,4200.0,54.482,54.5389,54.4717,54.5234,4200.0
2007-01-26 15:05:00,105.47,105.7,105.47,105.63,8200.0,54.5234,54.6423,54.5234,54.6061,8200.0
2007-01-26 15:10:00,105.62,105.86,105.52,105.84,14900.0,54.6009,54.725,54.5492,54.7147,14900.0
2007-01-26 15:15:00,105.9,105.96,105.78,105.83,11200.0,54.7457,54.7767,54.6836,54.7095,11200.0
2007-01-26 15:20:00,105.83,105.94,105.82,105.89,8800.0,54.7095,54.7664,54.7043,54.7405,8800.0
2007-01-26 15:25:00,105.9,105.97,105.88,105.89,6000.0,54.7457,54.7819,54.7353,54.7405,6000.0
2007-01-26 15:30:00,105.87,105.87,105.75,105.82,5000.0,54.7302,54.7302,54.6681,54.7043,5000.0
2007-01-26 15:35:00,105.83,105.85,105.8,105.8,5700.0,54.7095,54.7198,54.694,54.694,5700.0
2007-01-26 15:40:00,105.83,105.87,105.75,105.86,12900.0,54.7095,54.7302,54.6681,54.725,12900.0
2007-01-26 15:45:00,105.85,105.85,105.75,105.75,12000.0,54.7198,54.7198,54.6681,54.6681,12000.0
2007-01-26 15:50:00,105.76,105.89,105.76,105.82,10400.0,54.6733,54.7405,54.6733,54.7043,10400.0
2007-01-26 15:55:00,105.85,105.89,105.75,105.75,16200.0,54.7198,54.7405,54.6681,54.6681,16200.0
2007-01-29 09:30:00,105.75,105.85,105.75,105.82,21100.0,54.6681,54.7198,54.6681,54.7043,21100.0
2007-01-29 09:35:00,105.76,105.91,105.51,105.88,8800.0,54.6733,54.7508,54.5441,54.7353,8800.0
2007-01-29 09:40:00,105.9,106.05,105.8,106.04,5100.0,54.7457,54.8232,54.694,54.818,5100.0
2007-01-29 09:45:00,106.06,106.23,105.98,106.17,10100.0,54.8284,54.9163,54.787,54.8853,10100.0
2007-01-29 09:50:00,106.16,106.17,106.07,106.07,10100.0,54.8801,54.8853,54.8336,54.8336,10100.0
2007-01-29 09:55:00,106.06,106.09,105.82,105.82,3700.0,54.8284,54.8439,54.7043,54.7043,3700.0
2007-01-29 10:00:00,105.9,106.03,105.81,105.9,2800.0,54.7457,54.8129,54.6991,54.7457,2800.0
2007-01-29 10:05:00,105.92,106.15,105.89,106.08,5200.0,54.756,54.8749,54.7405,54.8387,5200.0
2007-01-29 10:10:00,106.13,106.16,106.04,106.04,3300.0,54.8646,54.8801,54.818,54.818,3300.0
2007-01-29 10:15:00,106.04,106.06,106.01,106.01,6200.0,54.818,54.8284,54.8025,54.8025,6200.0
2007-01-29 10:20:00,106.01,106.13,105.98,106.0,6700.0,54.8025,54.8646,54.787,54.7974,6700.0
2007-01-29 10:25:00,105.96,106.06,105.88,105.88,4900.0,54.7767,54.8284,54.7353,54.7353,4900.0
2007-01-29 10:30:00,105.91,106.07,105.87,105.97,4500.0,54.7508,54.8336,54.7302,54.7819,4500.0
2007-01-29 10:35:00,106.03,106.03,105.95,106.02,1500.0,54.8129,54.8129,54.7715,54.8077,1500.0
2007-01-29 10:40:00,106.02,106.23,106.02,106.19,7900.0,54.8077,54.9163,54.8077,54.8956,7900.0
2007-01-29 10:45:00,106.23,106.58,106.23,106.43,22000.0,54.9163,55.0972,54.9163,55.0197,22000.0
2007-01-29 10:50:00,106.37,106.37,105.93,106.15,12600.0,54.9886,54.9886,54.7612,54.8749,12600.0
2007-01-29 10:55:00,106.19,106.19,106.06,106.07,4300.0,54.8956,54.8956,54.8284,54.8336,4300.0
2007-01-29 11:00:00,106.13,106.28,106.13,106.28,3800.0,54.8646,54.9421,54.8646,54.9421,3800.0
2007-01-29 11:05:00,106.26,106.41,106.19,106.34,5400.0,54.9318,55.0093,54.8956,54.9731,5400.0
2007-01-29 11:10:00,106.34,106.43,106.32,106.41,5900.0,54.9731,55.0197,54.9628,55.0093,5900.0
2007-01-29 11:15:00,106.41,106.52,106.4,106.45,7100.0,55.0093,55.0662,55.0042,55.03,7100.0
2007-01-29 11:20:00,106.48,106.48,106.38,106.45,1600.0,55.0455,55.0455,54.9938,55.03,1600.0
2007-01-29 11:25:00,106.47,106.47,106.41,106.43,1200.0,55.0403,55.0403,55.0093,55.0197,1200.0
2007-01-29 11:30:00,106.43,106.45,106.29,106.31,3500.0,55.0197,55.03,54.9473,54.9576,3500.0
2007-01-29 11:35:00,106.31,106.32,106.1,106.1,5000.0,54.9576,54.9628,54.8491,54.8491,5000.0
2007-01-29 11:40:00,106.1,106.1,105.84,105.88,8300.0,54.8491,54.8491,54.7147,54.7353,8300.0
2007-01-29 11:45:00,105.84,105.89,105.79,105.87,6700.0,54.7147,54.7405,54.6888,54.7302,6700.0
2007-01-29 11:50:00,105.83,105.83,105.7,105.77,6600.0,54.7095,54.7095,54.6423,54.6785,6600.0
2007-01-29 11:55:00,105.77,105.79,105.58,105.67,14600.0,54.6785,54.6888,54.5802,54.6268,14600.0
2007-01-29 12:00:00,105.7,105.85,105.67,105.84,3700.0,54.6423,54.7198,54.6268,54.7147,3700.0
2007-01-29 12:05:00,105.83,105.86,105.79,105.8,3000.0,54.7095,54.725,54.6888,54.694,3000.0
2007-01-29 12:10:00,105.8,105.84,105.72,105.84,3000.0,54.694,54.7147,54.6526,54.7147,3000.0
2007-01-29 12:15:00,105.8,105.86,105.78,105.81,4600.0,54.694,54.725,54.6836,54.6991,4600.0
2007-01-29 12:20:00,105.86,105.88,105.78,105.78,1800.0,54.725,54.7353,54.6836,54.6836,1800.0
2007-01-29 12:25:00,105.78,105.78,105.5,105.5,9000.0,54.6836,54.6836,54.5389,54.5389,9000.0
2007-01-29 12:30:00,105.5,105.56,105.47,105.53,3900.0,54.5389,54.5699,54.5234,54.5544,3900.0
2007-01-29 12:35:00,105.54,105.54,105.46,105.51,7500.0,54.5596,54.5596,54.5182,54.5441,7500.0
2007-01-29 12:40:00,105.49,105.52,105.44,105.49,4400.0,54.5337,54.5492,54.5079,54.5337,4400.0
2007-01-29 12:45:00,105.43,105.5,105.42,105.5,3500.0,54.5027,54.5389,54.4975,54.5389,3500.0
2007-01-29 12:50:00,105.5,105.51,105.43,105.43,6600.0,54.5389,54.5441,54.5027,54.5027,6600.0
2007-01-29 12:55:00,105.43,105.47,105.41,105.46,9800.0,54.5027,54.5234,54.4924,54.5182,9800.0
2007-01-29 13:00:00,105.48,105.56,105.44,105.44,8400.0,54.5286,54.5699,54.5079,54.5079,8400.0
2007-01-29 13:05:00,105.46,105.47,105.4,105.44,3600.0,54.5182,54.5234,54.4872,54.5079,3600.0
2007-01-29 13:10:00,105.47,105.53,105.39,105.5,14600.0,54.5234,54.5544,54.482,54.5389,14600.0
2007-01-29 13:15:00,105.5,105.52,105.41,105.45,13800.0,54.5389,54.5492,54.4924,54.513,13800.0
2007-01-29 13:20:00,105.49,105.51,105.42,105.49,16500.0,54.5337,54.5441,54.4975,54.5337,16500.0
2007-01-29 13:25:00,105.48,105.5,105.47,105.48,2700.0,54.5286,54.5389,54.5234,54.5286,2700.0
2007-01-29 13:30:00,105.48,105.52,105.47,105.49,3800.0,54.5286,54.5492,54.5234,54.5337,3800.0
2007-01-29 13:35:00,105.48,105.48,105.33,105.37,13700.0,54.5286,54.5286,54.451,54.4717,13700.0
2007-01-29 13:40:00,105.39,105.41,105.32,105.32,3000.0,54.482,54.4924,54.4458,54.4458,3000.0
2007-01-29 13:45:00,105.33,105.33,105.16,105.2,11300.0,54.451,54.451,54.3631,54.3838,11300.0
2007-01-29 13:50:00,105.23,105.25,105.04,105.08,16200.0,54.3993,54.4097,54.3011,54.3218,16200.0
2007-01-29 13:55:00,105.06,105.18,104.97,105.06,11500.0,54.3114,54.3735,54.2649,54.3114,11500.0
2007-01-29 14:00:00,105.02,105.07,104.87,104.91,11500.0,54.2908,54.3166,54.2132,54.2339,11500.0
2007-01-29 14:05:00,104.93,105.29,104.93,105.27,15000.0,54.2442,54.4303,54.2442,54.42,15000.0
2007-01-29 14:10:00,105.27,105.32,105.16,105.21,20200.0,54.42,54.4458,54.3631,54.389,20200.0
2007-01-29 14:15:00,105.24,105.46,105.23,105.44,13700.0,54.4045,54.5182,54.3993,54.5079,13700.0
2007-01-29 14:20:00,105.42,105.49,105.34,105.34,7900.0,54.4975,54.5337,54.4562,54.4562,7900.0
2007-01-29 14:25:00,105.35,105.43,105.31,105.36,5300.0,54.4613,54.5027,54.4407,54.4665,5300.0
2007-01-29 14:30:00,105.39,105.44,105.37,105.4,3100.0,54.482,54.5079,54.4717,54.4872,3100.0
2007-01-29 14:35:00,105.43,105.46,105.4,105.42,3200.0,54.5027,54.5182,54.4872,54.4975,3200.0
2007-01-29 14:40:00,105.41,105.6,105.4,105.56,10200.0,54.4924,54.5906,54.4872,54.5699,10200.0
2007-01-29 14:45:00,105.55,105.58,105.53,105.57,2300.0,54.5647,54.5802,54.5544,54.5751,2300.0
2007-01-29 14:50:00,105.55,105.58,105.46,105.46,2700.0,54.5647,54.5802,54.5182,54.5182,2700.0
2007-01-29 14:55:00,105.46,105.54,105.45,105.51,2100.0,54.5182,54.5596,54.513,54.5441,2100.0
2007-01-29 15:00:00,105.51,105.76,105.51,105.69,5400.0,54.5441,54.6733,54.5441,54.6371,5400.0
2007-01-29 15:05:00,105.65,105.66,105.6,105.66,4500.0,54.6164,54.6216,54.5906,54.6216,4500.0
2007-01-29 15:10:00,105.66,105.73,105.65,105.69,3500.0,54.6216,54.6578,54.6164,54.6371,3500.0
2007-01-29 15:15:00,105.69,105.82,105.65,105.76,7200.0,54.6371,54.7043,54.6164,54.6733,7200.0
2007-01-29 15:20:00,105.75,105.77,105.65,105.69,3200.0,54.6681,54.6785,54.6164,54.6371,3200.0
2007-01-29 15:25:00,105.68,105.85,105.68,105.7,12700.0,54.6319,54.7198,54.6319,54.6423,12700.0
2007-01-29 15:30:00,105.74,105.87,105.71,105.86,11200.0,54.663,54.7302,54.6475,54.725,11200.0
2007-01-29 15:35:00,105.86,105.94,105.86,105.94,10200.0,54.725,54.7664,54.725,54.7664,10200.0
2007-01-29 15:40:00,105.95,106.03,105.93,105.97,10200.0,54.7715,54.8129,54.7612,54.7819,10200.0
2007-01-29 15:45:00,105.98,106.03,105.96,106.02,12300.0,54.787,54.8129,54.7767,54.8077,12300.0
2007-01-29 15:50:00,106.02,106.02,105.84,105.84,13500.0,54.8077,54.8077,54.7147,54.7147,13500.0
2007-01-29 15:55:00,105.84,105.94,105.82,105.87,17600.0,54.7147,54.7664,54.7043,54.7302,17600.0
2007-01-30 09:35:00,106.74,106.77,106.33,106.42,11300.0,55.1799,55.1954,54.968,55.0145,11300.0
2007-01-30 09:40:00,106.47,106.51,106.28,106.28,5600.0,55.0403,55.061,54.9421,54.9421,5600.0
2007-01-30 09:45:00,106.25,106.42,106.23,106.31,27500.0,54.9266,55.0145,54.9163,54.9576,27500.0
2007-01-30 09:50:00,106.22,106.24,106.0,106.08,5200.0,54.9111,54.9214,54.7974,54.8387,5200.0
2007-01-30 09:55:00,105.89,105.94,105.81,105.89,8300.0,54.7405,54.7664,54.6991,54.7405,8300.0
2007-01-30 10:00:00,105.86,106.06,105.85,106.06,4100.0,54.725,54.8284,54.7198,54.8284,4100.0
2007-01-30 10:05:00,106.03,106.41,106.03,106.33,6300.0,54.8129,55.0093,54.8129,54.968,6300.0
2007-01-30 10:10:00,106.32,106.35,106.17,106.35,5400.0,54.9628,54.9783,54.8853,54.9783,5400.0
2007-01-30 10:15:00,106.35,106.5,106.35,106.39,4000.0,54.9783,55.0558,54.9783,54.999,4000.0
2007-01-30 10:20:00,106.39,106.52,106.37,106.44,6600.0,54.999,55.0662,54.9886,55.0248,6600.0
2007-01-30 10:25:00,106.48,106.56,106.44,106.55,4000.0,55.0455,55.0869,55.0248,55.0817,4000.0
2007-01-30 10:30:00,106.51,106.67,106.51,106.62,8200.0,55.061,55.1437,55.061,55.1179,8200.0
2007-01-30 10:35:00,106.65,106.65,106.49,106.51,6400.0,55.1334,55.1334,55.0507,55.061,6400.0
2007-01-30 10:40:00,106.5,106.54,106.46,106.5,10200.0,55.0558,55.0765,55.0352,55.0558,10200.0
2007-01-30 10:45:00,106.53,106.58,106.47,106.58,11900.0,55.0714,55.0972,55.0403,55.0972,11900.0
2007-01-30 10:50:00,106.59,106.6,106.55,106.6,3800.0,55.1024,55.1075,55.0817,55.1075,3800.0
2007-01-30 10:55:00,106.61,106.65,106.59,106.61,4000.0,55.1127,55.1334,55.1024,55.1127,4000.0
2007-01-30 11:00:00,106.61,106.66,106.6,106.66,5200.0,55.1127,55.1386,55.1075,55.1386,5200.0
2007-01-30 11:05:00,106.66,106.71,106.6,106.71,6200.0,55.1386,55.1644,55.1075,55.1644,6200.0
2007-01-30 11:10:00,106.71,106.76,106.69,106.75,5700.0,55.1644,55.1903,55.1541,55.1851,5700.0
2007-01-30 11:15:00,106.75,106.88,106.65,106.88,13200.0,55.1851,55.2523,55.1334,55.2523,13200.0
2007-01-30 11:20:00,106.86,106.99,106.86,106.95,11700.0,55.242,55.3092,55.242,55.2885,11700.0
2007-01-30 11:25:00,106.98,107.07,106.94,106.98,8000.0,55.304,55.3505,55.2833,55.304,8000.0
2007-01-30 11:30:00,106.98,107.2,106.98,107.15,8200.0,55.304,55.4177,55.304,55.3919,8200.0
2007-01-30 11:35:00,107.16,107.17,107.07,107.15,3400.0,55.397,55.4022,55.3505,55.3919,3400.0
2007-01-30 11:40:00,107.16,107.23,107.14,107.19,3800.0,55.397,55.4332,55.3867,55.4125,3800.0
2007-01-30 11:45:00,107.19,107.24,107.14,107.19,5200.0,55.4125,55.4384,55.3867,55.4125,5200.0
2007-01-30 11:50:00,107.18,107.2,107.13,107.14,6600.0,55.4074,55.4177,55.3815,55.3867,6600.0
2007-01-30 11:55:00,107.14,107.24,107.13,107.16,5800.0,55.3867,55.4384,55.3815,55.397,5800.0
2007-01-30 12:00:00,107.16,107.23,107.1,107.2,10500.0,55.397,55.4332,55.366,55.4177,10500.0
2007-01-30 12:05:00,107.16,107.18,107.08,107.09,5700.0,55.397,55.4074,55.3557,55.3609,5700.0
2007-01-30 12:10:00,107.09,107.22,107.08,107.22,4600.0,55.3609,55.4281,55.3557,55.4281,4600.0
2007-01-30 12:15:00,107.19,107.21,107.0,107.04,8400.0,55.4125,55.4229,55.3143,55.335,8400.0
2007-01-30 12:20:00,107.04,107.07,107.0,107.0,2000.0,55.335,55.3505,55.3143,55.3143,2000.0
2007-01-30 12:25:00,107.0,107.08,107.0,107.07,7200.0,55.3143,55.3557,55.3143,55.3505,7200.0
2007-01-30 12:30:00,107.07,107.11,107.05,107.08,4900.0,55.3505,55.3712,55.3402,55.3557,4900.0
2007-01-30 12:35:00,107.1,107.16,107.07,107.07,6800.0,55.366,55.397,55.3505,55.3505,6800.0
2007-01-30 12:40:00,107.06,107.06,106.97,107.03,7200.0,55.3453,55.3453,55.2988,55.3298,7200.0
2007-01-30 12:45:00,107.01,107.11,107.0,107.11,5900.0,55.3195,55.3712,55.3143,55.3712,5900.0
2007-01-30 12:50:00,107.11,107.15,107.09,107.13,5700.0,55.3712,55.3919,55.3609,55.3815,5700.0
2007-01-30 12:55:00,107.14,107.3,107.14,107.2,9500.0,55.3867,55.4694,55.3867,55.4177,9500.0
2007-01-30 13:00:00,107.24,107.24,107.17,107.23,3200.0,55.4384,55.4384,55.4022,55.4332,3200.0
2007-01-30 13:05:00,107.23,107.33,107.17,107.17,8700.0,55.4332,55.4849,55.4022,55.4022,8700.0
2007-01-30 13:10:00,107.16,107.24,107.16,107.18,2300.0,55.397,55.4384,55.397,55.4074,2300.0
2007-01-30 13:15:00,107.22,107.22,107.15,107.15,2300.0,55.4281,55.4281,55.3919,55.3919,2300.0
2007-01-30 13:20:00,107.14,107.23,107.14,107.15,10000.0,55.3867,55.4332,55.3867,55.3919,10000.0
2007-01-30 13:25:00,107.16,107.16,107.07,107.07,4100.0,55.397,55.397,55.3505,55.3505,4100.0
2007-01-30 13:30:00,107.06,107.11,107.05,107.09,5600.0,55.3453,55.3712,55.3402,55.3609,5600.0
2007-01-30 13:35:00,107.05,107.05,106.98,107.03,3100.0,55.3402,55.3402,55.304,55.3298,3100.0
2007-01-30 13:40:00,106.99,107.07,106.95,107.07,11100.0,55.3092,55.3505,55.2885,55.3505,11100.0
2007-01-30 13:45:00,107.06,107.18,107.05,107.12,5100.0,55.3453,55.4074,55.3402,55.3764,5100.0
2007-01-30 13:50:00,107.09,107.12,107.04,107.04,2700.0,55.3609,55.3764,55.335,55.335,2700.0
2007-01-30 13:55:00,107.08,107.11,107.08,107.11,3900.0,55.3557,55.3712,55.3557,55.3712,3900.0
2007-01-30 14:00:00,107.11,107.11,106.96,106.98,4500.0,55.3712,55.3712,55.2936,55.304,4500.0
2007-01-30 14:05:00,106.98,107.02,106.93,106.93,4300.0,55.304,55.3247,55.2781,55.2781,4300.0
2007-01-30 14:10:00,106.95,107.05,106.92,106.97,6500.0,55.2885,55.3402,55.273,55.2988,6500.0
2007-01-30 14:15:00,106.96,107.01,106.96,106.98,2800.0,55.2936,55.3195,55.2936,55.304,2800.0
2007-01-30 14:20:00,106.93,107.05,106.92,107.02,4600.0,55.2781,55.3402,55.273,55.3247,4600.0
2007-01-30 14:25:00,107.03,107.07,107.0,107.01,2600.0,55.3298,55.3505,55.3143,55.3195,2600.0
2007-01-30 14:30:00,107.0,107.0,106.9,106.95,6000.0,55.3143,55.3143,55.2626,55.2885,6000.0
2007-01-30 14:35:00,106.97,107.05,106.95,107.04,5400.0,55.2988,55.3402,55.2885,55.335,5400.0
2007-01-30 14:40:00,107.04,107.08,106.95,106.95,9400.0,55.335,55.3557,55.2885,55.2885,9400.0
2007-01-30 14:45:00,106.96,107.02,106.89,106.9,7800.0,55.2936,55.3247,55.2575,55.2626,7800.0
2007-01-30 14:50:00,106.9,107.04,106.9,106.97,4600.0,55.2626,55.335,55.2626,55.2988,4600.0
2007-01-30 14:55:00,106.97,106.99,106.95,106.99,2600.0,55.2988,55.3092,55.2885,55.3092,2600.0
2007-01-30 15:00:00,106.99,107.16,106.97,107.06,13100.0,55.3092,55.397,55.2988,55.3453,13100.0
2007-01-30 15:05:00,107.07,107.19,107.05,107.12,6900.0,55.3505,55.4125,55.3402,55.3764,6900.0
2007-01-30 15:10:00,107.13,107.25,107.13,107.24,6000.0,55.3815,55.4436,55.3815,55.4384,6000.0
2007-01-30 15:15:00,107.24,107.25,107.2,107.2,4700.0,55.4384,55.4436,55.4177,55.4177,4700.0
2007-01-30 15:20:00,107.23,107.35,107.22,107.23,6100.0,55.4332,55.4953,55.4281,55.4332,6100.0
2007-01-30 15:25:00,107.23,107.34,107.23,107.3,9000.0,55.4332,55.4901,55.4332,55.4694,9000.0
2007-01-30 15:30:00,107.29,107.29,107.25,107.28,5400.0,55.4642,55.4642,55.4436,55.4591,5400.0
2007-01-30 15:35:00,107.28,107.42,107.28,107.4,11200.0,55.4591,55.5314,55.4591,55.5211,11200.0
2007-01-30 15:40:00,107.37,107.45,107.36,107.43,7600.0,55.5056,55.547,55.5004,55.5366,7600.0
2007-01-30 15:45:00,107.43,107.45,107.38,107.4,11300.0,55.5366,55.547,55.5108,55.5211,11300.0
2007-01-30 15:50:00,107.4,107.5,107.32,107.49,21100.0,55.5211,55.5728,55.4798,55.5676,21100.0
2007-01-30 15:55:00,107.49,107.5,107.44,107.49,20200.0,55.5676,55.5728,55.5418,55.5676,20200.0
2007-01-31 09:30:00,107.7,107.75,107.6,107.7,9000.0,55.6762,55.702,55.6245,55.6762,9000.0
2007-01-31 09:35:00,107.7,107.7,107.2,107.36,4700.0,55.6762,55.6762,55.4177,55.5004,4700.0
2007-01-31 09:40:00,107.24,107.49,107.24,107.33,3300.0,55.4384,55.5676,55.4384,55.4849,3300.0
2007-01-31 09:45:00,107.24,107.36,107.15,107.22,3500.0,55.4384,55.5004,55.3919,55.4281,3500.0
2007-01-31 09:50:00,107.2,107.23,107.11,107.11,3300.0,55.4177,55.4332,55.3712,55.3712,3300.0
2007-01-31 09:55:00,107.11,107.24,107.09,107.15,2700.0,55.3712,55.4384,55.3609,55.3919,2700.0
2007-01-31 10:00:00,107.18,107.26,107.12,107.23,2200.0,55.4074,55.4487,55.3764,55.4332,2200.0
2007-01-31 10:05:00,107.24,107.24,107.09,107.15,3100.0,55.4384,55.4384,55.3609,55.3919,3100.0
2007-01-31 10:10:00,107.14,107.26,107.11,107.24,5300.0,55.3867,55.4487,55.3712,55.4384,5300.0
2007-01-31 10:15:00,107.22,107.39,107.22,107.31,4500.0,55.4281,55.5159,55.4281,55.4746,4500.0
2007-01-31 10:20:00,107.31,107.36,107.24,107.33,6600.0,55.4746,55.5004,55.4384,55.4849,6600.0
2007-01-31 10:25:00,107.32,107.42,107.28,107.39,5600.0,55.4798,55.5314,55.4591,55.5159,5600.0
2007-01-31 10:30:00,107.36,107.61,107.36,107.61,6400.0,55.5004,55.6297,55.5004,55.6297,6400.0
2007-01-31 10:35:00,107.62,107.74,107.62,107.71,9400.0,55.6348,55.6969,55.6348,55.6814,9400.0
2007-01-31 10:40:00,107.7,107.81,107.67,107.75,12000.0,55.6762,55.7331,55.6607,55.702,12000.0
2007-01-31 10:45:00,107.75,107.77,107.62,107.62,8100.0,55.702,55.7124,55.6348,55.6348,8100.0
2007-01-31 10:50:00,107.6,107.67,107.58,107.58,11500.0,55.6245,55.6607,55.6142,55.6142,11500.0
2007-01-31 10:55:00,107.59,107.62,107.56,107.62,6700.0,55.6193,55.6348,55.6038,55.6348,6700.0
2007-01-31 11:00:00,107.62,107.62,107.55,107.55,4500.0,55.6348,55.6348,55.5987,55.5987,4500.0
2007-01-31 11:05:00,107.54,107.54,107.49,107.51,5200.0,55.5935,55.5935,55.5676,55.578,5200.0
2007-01-31 11:10:00,107.54,107.54,107.49,107.51,3300.0,55.5935,55.5935,55.5676,55.578,3300.0
2007-01-31 11:15:00,107.49,107.64,107.49,107.64,4500.0,55.5676,55.6452,55.5676,55.6452,4500.0
2007-01-31 11:20:00,107.62,107.67,107.6,107.67,3100.0,55.6348,55.6607,55.6245,55.6607,3100.0
2007-01-31 11:25:00,107.7,107.77,107.7,107.72,3600.0,55.6762,55.7124,55.6762,55.6865,3600.0
2007-01-31 11:30:00,107.73,107.84,107.72,107.84,4300.0,55.6917,55.7486,55.6865,55.7486,4300.0
2007-01-31 11:35:00,107.84,107.89,107.83,107.86,4200.0,55.7486,55.7744,55.7434,55.7589,4200.0
2007-01-31 11:40:00,107.88,107.96,107.86,107.96,3400.0,55.7692,55.8106,55.7589,55.8106,3400.0
2007-01-31 11:45:00,107.97,108.06,107.95,108.06,3300.0,55.8158,55.8623,55.8054,55.8623,3300.0
2007-01-31 11:50:00,108.06,108.06,107.93,107.94,4800.0,55.8623,55.8623,55.7951,55.8003,4800.0
2007-01-31 11:55:00,107.96,107.96,107.88,107.88,3900.0,55.8106,55.8106,55.7692,55.7692,3900.0
2007-01-31 12:00:00,107.87,107.95,107.86,107.9,5700.0,55.7641,55.8054,55.7589,55.7796,5700.0
2007-01-31 12:05:00,107.91,107.91,107.77,107.77,7600.0,55.7848,55.7848,55.7124,55.7124,7600.0
2007-01-31 12:10:00,107.79,107.83,107.76,107.78,2400.0,55.7227,55.7434,55.7072,55.7176,2400.0
2007-01-31 12:15:00,107.78,107.8,107.76,107.77,2600.0,55.7176,55.7279,55.7072,55.7124,2600.0
2007-01-31 12:20:00,107.76,107.76,107.62,107.62,3500.0,55.7072,55.7072,55.6348,55.6348,3500.0
2007-01-31 12:25:00,107.65,107.67,107.65,107.66,1100.0,55.6503,55.6607,55.6503,55.6555,1100.0
2007-01-31 12:30:00,107.66,107.68,107.57,107.59,5800.0,55.6555,55.6659,55.609,55.6193,5800.0
2007-01-31 12:35:00,107.6,107.6,107.57,107.58,2800.0,55.6245,55.6245,55.609,55.6142,2800.0
2007-01-31 12:40:00,107.59,107.69,107.57,107.69,3600.0,55.6193,55.671,55.609,55.671,3600.0
2007-01-31 12:45:00,107.67,107.76,107.67,107.76,13600.0,55.6607,55.7072,55.6607,55.7072,13600.0
2007-01-31 12:50:00,107.77,107.83,107.77,107.82,7100.0,55.7124,55.7434,55.7124,55.7382,7100.0
2007-01-31 12:55:00,107.83,107.97,107.83,107.97,8400.0,55.7434,55.8158,55.7434,55.8158,8400.0
2007-01-31 13:00:00,107.96,108.03,107.95,108.02,7000.0,55.8106,55.8468,55.8054,55.8416,7000.0
2007-01-31 13:05:00,108.01,108.04,107.98,108.04,4100.0,55.8365,55.852,55.8209,55.852,4100.0
2007-01-31 13:10:00,108.04,108.15,108.03,108.13,14800.0,55.852,55.9088,55.8468,55.8985,14800.0
2007-01-31 13:15:00,108.12,108.18,108.1,108.18,6500.0,55.8933,55.9243,55.883,55.9243,6500.0
2007-01-31 13:20:00,108.19,108.27,108.19,108.2,7800.0,55.9295,55.9709,55.9295,55.9347,7800.0
2007-01-31 13:25:00,108.2,108.22,108.17,108.21,7200.0,55.9347,55.945,55.9192,55.9398,7200.0
2007-01-31 13:30:00,108.21,108.27,108.21,108.23,5800.0,55.9398,55.9709,55.9398,55.9502,5800.0
2007-01-31 13:35:00,108.23,108.39,108.23,108.35,12500.0,55.9502,56.0329,55.9502,56.0122,12500.0
2007-01-31 13:40:00,108.36,108.36,108.21,108.22,3000.0,56.0174,56.0174,55.9398,55.945,3000.0
2007-01-31 13:45:00,108.22,108.25,108.2,108.22,4600.0,55.945,55.9605,55.9347,55.945,4600.0
2007-01-31 13:50:00,108.24,108.32,108.23,108.25,5900.0,55.9554,55.9967,55.9502,55.9605,5900.0
2007-01-31 13:55:00,108.24,108.31,108.23,108.3,4500.0,55.9554,55.9915,55.9502,55.9864,4500.0
2007-01-31 14:00:00,108.3,108.3,108.21,108.22,6300.0,55.9864,55.9864,55.9398,55.945,6300.0
2007-01-31 14:05:00,108.23,108.38,108.21,108.23,7200.0,55.9502,56.0277,55.9398,55.9502,7200.0
2007-01-31 14:10:00,108.24,108.4,108.18,108.4,17400.0,55.9554,56.0381,55.9243,56.0381,17400.0
2007-01-31 14:15:00,108.43,109.41,108.34,109.05,29600.0,56.0536,56.5602,56.007,56.3741,29600.0
2007-01-31 14:20:00,109.05,109.14,109.0,109.0,17100.0,56.3741,56.4206,56.3482,56.3482,17100.0
2007-01-31 14:25:00,109.0,109.02,108.76,108.78,8200.0,56.3482,56.3586,56.2242,56.2345,8200.0
2007-01-31 14:30:00,108.78,109.04,108.77,108.95,21800.0,56.2345,56.3689,56.2293,56.3224,21800.0
2007-01-31 14:35:00,108.95,109.2,108.95,109.13,17300.0,56.3224,56.4516,56.3224,56.4154,17300.0
2007-01-31 14:40:00,109.13,109.17,109.08,109.15,9400.0,56.4154,56.4361,56.3896,56.4258,9400.0
2007-01-31 14:45:00,109.16,109.21,109.07,109.1,10700.0,56.431,56.4568,56.3844,56.3999,10700.0
2007-01-31 14:50:00,109.05,109.11,108.89,108.92,15800.0,56.3741,56.4051,56.2914,56.3069,15800.0
2007-01-31 14:55:00,108.91,109.0,108.83,108.91,21500.0,56.3017,56.3482,56.2604,56.3017,21500.0
2007-01-31 15:00:00,108.91,108.95,108.86,108.91,6000.0,56.3017,56.3224,56.2759,56.3017,6000.0
2007-01-31 15:05:00,108.91,109.12,108.91,109.04,12800.0,56.3017,56.4103,56.3017,56.3689,12800.0
2007-01-31 15:10:00,109.04,109.1,108.96,109.06,12000.0,56.3689,56.3999,56.3276,56.3793,12000.0
2007-01-31 15:15:00,109.04,109.14,108.98,109.11,6900.0,56.3689,56.4206,56.3379,56.4051,6900.0
2007-01-31 15:20:00,109.09,109.12,108.95,109.02,7100.0,56.3948,56.4103,56.3224,56.3586,7100.0
2007-01-31 15:25:00,109.02,109.18,109.02,109.06,11900.0,56.3586,56.4413,56.3586,56.3793,11900.0
2007-01-31 15:30:00,109.09,109.15,109.04,109.09,14600.0,56.3948,56.4258,56.3689,56.3948,14600.0
2007-01-31 15:35:00,109.09,109.11,109.03,109.03,11500.0,56.3948,56.4051,56.3637,56.3637,11500.0
2007-01-31 15:40:00,109.05,109.3,109.01,109.17,27600.0,56.3741,56.5033,56.3534,56.4361,27600.0
2007-01-31 15:45:00,109.19,109.19,108.95,108.96,8900.0,56.4465,56.4465,56.3224,56.3276,8900.0
2007-01-31 15:50:00,108.94,108.97,108.85,108.95,17800.0,56.3172,56.3327,56.2707,56.3224,17800.0
2007-01-31 15:55:00,108.95,108.96,108.78,108.8,20600.0,56.3224,56.3276,56.2345,56.2448,20600.0
2007-02-01 09:30:00,108.75,108.75,108.5,108.52,15100.0,56.219,56.219,56.0898,56.1001,15100.0
2007-02-01 09:35:00,108.5,108.5,108.22,108.43,8000.0,56.0898,56.0898,55.945,56.0536,8000.0
2007-02-01 09:40:00,108.38,108.45,108.0,108.33,16100.0,56.0277,56.0639,55.8313,56.0019,16100.0
2007-02-01 09:45:00,108.35,108.35,108.07,108.14,5300.0,56.0122,56.0122,55.8675,55.9037,5300.0
2007-02-01 09:50:00,108.15,108.24,108.13,108.23,5900.0,55.9088,55.9554,55.8985,55.9502,5900.0
2007-02-01 09:55:00,108.24,108.41,108.21,108.35,20000.0,55.9554,56.0432,55.9398,56.0122,20000.0
2007-02-01 10:00:00,108.36,108.55,108.27,108.55,6700.0,56.0174,56.1156,55.9709,56.1156,6700.0
2007-02-01 10:05:00,108.58,108.62,108.51,108.52,4700.0,56.1311,56.1518,56.0949,56.1001,4700.0
2007-02-01 10:10:00,108.51,108.58,108.45,108.47,4100.0,56.0949,56.1311,56.0639,56.0743,4100.0
2007-02-01 10:15:00,108.47,108.61,108.45,108.54,4900.0,56.0743,56.1466,56.0639,56.1104,4900.0
2007-02-01 10:20:00,108.54,108.59,108.5,108.5,3700.0,56.1104,56.1363,56.0898,56.0898,3700.0
2007-02-01 10:25:00,108.53,108.64,108.51,108.63,4400.0,56.1053,56.1621,56.0949,56.157,4400.0
2007-02-01 10:30:00,108.6,108.88,108.52,108.85,8400.0,56.1415,56.2862,56.1001,56.2707,8400.0
2007-02-01 10:35:00,108.89,109.42,108.84,109.14,25000.0,56.2914,56.5654,56.2655,56.4206,25000.0
2007-02-01 10:40:00,109.17,109.3,109.08,109.14,14100.0,56.4361,56.5033,56.3896,56.4206,14100.0
2007-02-01 10:45:00,109.13,109.13,108.88,108.97,9300.0,56.4154,56.4154,56.2862,56.3327,9300.0
2007-02-01 10:50:00,108.96,108.98,108.9,108.93,4900.0,56.3276,56.3379,56.2965,56.3121,4900.0
2007-02-01 10:55:00,108.93,108.98,108.86,108.92,8800.0,56.3121,56.3379,56.2759,56.3069,8800.0
2007-02-01 11:00:00,108.92,108.96,108.76,108.79,9600.0,56.3069,56.3276,56.2242,56.2397,9600.0
2007-02-01 11:05:00,108.78,108.81,108.77,108.81,4100.0,56.2345,56.25,56.2293,56.25,4100.0
2007-02-01 11:10:00,108.84,108.84,108.72,108.72,6000.0,56.2655,56.2655,56.2035,56.2035,6000.0
2007-02-01 11:15:00,108.72,108.73,108.54,108.57,9200.0,56.2035,56.2087,56.1104,56.1259,9200.0
2007-02-01 11:20:00,108.56,108.6,108.5,108.5,7500.0,56.1208,56.1415,56.0898,56.0898,7500.0
2007-02-01 11:25:00,108.5,108.74,108.46,108.62,19100.0,56.0898,56.2138,56.0691,56.1518,19100.0
2007-02-01 11:30:00,108.62,108.71,108.62,108.69,6500.0,56.1518,56.1983,56.1518,56.188,6500.0
2007-02-01 11:35:00,108.71,108.71,108.49,108.58,10000.0,56.1983,56.1983,56.0846,56.1311,10000.0
2007-02-01 11:40:00,108.54,108.66,108.53,108.62,6500.0,56.1104,56.1725,56.1053,56.1518,6500.0
2007-02-01 11:45:00,108.63,108.78,108.56,108.77,6200.0,56.157,56.2345,56.1208,56.2293,6200.0
2007-02-01 11:50:00,108.74,108.79,108.72,108.73,2300.0,56.2138,56.2397,56.2035,56.2087,2300.0
2007-02-01 11:55:00,108.73,108.87,108.71,108.77,9200.0,56.2087,56.281,56.1983,56.2293,9200.0
2007-02-01 12:00:00,108.77,108.85,108.75,108.8,9600.0,56.2293,56.2707,56.219,56.2448,9600.0
2007-02-01 12:05:00,108.82,108.82,108.71,108.71,3300.0,56.2552,56.2552,56.1983,56.1983,3300.0
2007-02-01 12:10:00,108.71,108.74,108.68,108.74,1700.0,56.1983,56.2138,56.1828,56.2138,1700.0
2007-02-01 12:15:00,108.7,108.74,108.65,108.65,3100.0,56.1932,56.2138,56.1673,56.1673,3100.0
2007-02-01 12:20:00,108.64,108.64,108.54,108.62,3800.0,56.1621,56.1621,56.1104,56.1518,3800.0
2007-02-01 12:25:00,108.64,108.72,108.59,108.66,7300.0,56.1621,56.2035,56.1363,56.1725,7300.0
2007-02-01 12:30:00,108.64,108.71,108.62,108.69,1700.0,56.1621,56.1983,56.1518,56.188,1700.0
2007-02-01 12:35:00,108.68,108.83,108.63,108.74,3900.0,56.1828,56.2604,56.157,56.2138,3900.0
2007-02-01 12:40:00,108.73,108.88,108.71,108.77,3300.0,56.2087,56.2862,56.1983,56.2293,3300.0
2007-02-01 12:45:00,108.8,108.86,108.75,108.86,1200.0,56.2448,56.2759,56.219,56.2759,1200.0
2007-02-01 12:50:00,108.86,108.89,108.84,108.88,1900.0,56.2759,56.2914,56.2655,56.2862,1900.0
2007-02-01 12:55:00,108.85,108.87,108.84,108.87,900.0,56.2707,56.281,56.2655,56.281,900.0
2007-02-01 13:00:00,108.85,108.89,108.84,108.89,3000.0,56.2707,56.2914,56.2655,56.2914,3000.0
2007-02-01 13:05:00,108.9,108.99,108.85,108.9,6100.0,56.2965,56.3431,56.2707,56.2965,6100.0
2007-02-01 13:10:00,108.9,108.99,108.88,108.93,5900.0,56.2965,56.3431,56.2862,56.3121,5900.0
2007-02-01 13:15:00,108.93,109.0,108.93,108.99,8900.0,56.3121,56.3482,56.3121,56.3431,8900.0
2007-02-01 13:20:00,108.98,108.99,108.96,108.99,7200.0,56.3379,56.3431,56.3276,56.3431,7200.0
2007-02-01 13:25:00,108.99,108.99,108.96,108.96,4600.0,56.3431,56.3431,56.3276,56.3276,4600.0
2007-02-01 13:30:00,108.96,109.01,108.94,109.01,7200.0,56.3276,56.3534,56.3172,56.3534,7200.0
2007-02-01 13:35:00,109.02,109.06,108.95,109.06,7700.0,56.3586,56.3793,56.3224,56.3793,7700.0
2007-02-01 13:40:00,109.05,109.18,109.05,109.18,4600.0,56.3741,56.4413,56.3741,56.4413,4600.0
2007-02-01 13:45:00,109.19,109.21,109.17,109.17,3500.0,56.4465,56.4568,56.4361,56.4361,3500.0
2007-02-01 13:50:00,109.18,109.18,109.11,109.11,6000.0,56.4413,56.4413,56.4051,56.4051,6000.0
2007-02-01 13:55:00,109.12,109.12,108.99,108.99,6000.0,56.4103,56.4103,56.3431,56.3431,6000.0
2007-02-01 14:00:00,108.99,109.09,108.97,109.09,8800.0,56.3431,56.3948,56.3327,56.3948,8800.0
2007-02-01 14:05:00,109.08,109.09,109.05,109.08,2000.0,56.3896,56.3948,56.3741,56.3896,2000.0
2007-02-01 14:10:00,109.07,109.09,108.95,108.95,6900.0,56.3844,56.3948,56.3224,56.3224,6900.0
2007-02-01 14:15:00,108.95,109.08,108.91,109.0,7700.0,56.3224,56.3896,56.3017,56.3482,7700.0
2007-02-01 14:20:00,108.99,109.23,108.98,109.05,10100.0,56.3431,56.4671,56.3379,56.3741,10100.0
2007-02-01 14:25:00,109.06,109.1,109.01,109.08,5600.0,56.3793,56.3999,56.3534,56.3896,5600.0
2007-02-01 14:30:00,109.08,109.14,109.06,109.1,7100.0,56.3896,56.4206,56.3793,56.3999,7100.0
2007-02-01 14:35:00,109.1,109.12,109.08,109.11,5100.0,56.3999,56.4103,56.3896,56.4051,5100.0
2007-02-01 14:40:00,109.09,109.12,109.06,109.1,3500.0,56.3948,56.4103,56.3793,56.3999,3500.0
2007-02-01 14:45:00,109.1,109.1,109.07,109.07,3600.0,56.3999,56.3999,56.3844,56.3844,3600.0
2007-02-01 14:50:00,109.08,109.26,109.06,109.07,8700.0,56.3896,56.4826,56.3793,56.3844,8700.0
2007-02-01 14:55:00,109.1,109.11,109.07,109.09,3700.0,56.3999,56.4051,56.3844,56.3948,3700.0
2007-02-01 15:00:00,109.11,109.21,109.1,109.21,7900.0,56.4051,56.4568,56.3999,56.4568,7900.0
2007-02-01 15:05:00,109.21,109.27,109.2,109.26,9300.0,56.4568,56.4878,56.4516,56.4826,9300.0
2007-02-01 15:10:00,109.25,109.27,109.22,109.24,9600.0,56.4775,56.4878,56.462,56.4723,9600.0
2007-02-01 15:15:00,109.24,109.27,109.18,109.23,12400.0,56.4723,56.4878,56.4413,56.4671,12400.0
2007-02-01 15:20:00,109.23,109.25,109.21,109.23,3900.0,56.4671,56.4775,56.4568,56.4671,3900.0
2007-02-01 15:25:00,109.25,109.26,109.2,109.25,15700.0,56.4775,56.4826,56.4516,56.4775,15700.0
2007-02-01 15:30:00,109.25,109.28,109.18,109.24,8900.0,56.4775,56.493,56.4413,56.4723,8900.0
2007-02-01 15:35:00,109.27,109.3,109.25,109.27,5600.0,56.4878,56.5033,56.4775,56.4878,5600.0
2007-02-01 15:40:00,109.28,109.32,109.26,109.27,7600.0,56.493,56.5137,56.4826,56.4878,7600.0
2007-02-01 15:45:00,109.27,109.34,109.25,109.28,12400.0,56.4878,56.524,56.4775,56.493,12400.0
2007-02-01 15:50:00,109.29,109.42,109.29,109.37,10800.0,56.4982,56.5654,56.4982,56.5395,10800.0
2007-02-01 15:55:00,109.37,109.37,109.26,109.37,14600.0,56.5395,56.5395,56.4826,56.5395,14600.0
2007-02-02 09:35:00,109.8,109.9,109.7,109.85,10400.0,56.7618,56.8135,56.7101,56.7877,10400.0
2007-02-02 09:40:00,109.86,109.88,109.75,109.8,7300.0,56.7928,56.8032,56.736,56.7618,7300.0
2007-02-02 09:45:00,109.8,109.8,109.63,109.66,6800.0,56.7618,56.7618,56.6739,56.6894,6800.0
2007-02-02 09:50:00,109.63,109.72,109.43,109.43,25900.0,56.6739,56.7204,56.5705,56.5705,25900.0
2007-02-02 09:55:00,109.47,109.54,109.33,109.36,9400.0,56.5912,56.6274,56.5188,56.5343,9400.0
2007-02-02 10:00:00,109.36,109.44,109.26,109.26,25900.0,56.5343,56.5757,56.4826,56.4826,25900.0
2007-02-02 10:05:00,109.26,109.37,109.25,109.3,7300.0,56.4826,56.5395,56.4775,56.5033,7300.0
2007-02-02 10:10:00,109.26,109.4,109.25,109.28,4800.0,56.4826,56.555,56.4775,56.493,4800.0
2007-02-02 10:15:00,109.36,109.49,109.29,109.33,6200.0,56.5343,56.6015,56.4982,56.5188,6200.0
2007-02-02 10:20:00,109.29,109.4,109.26,109.29,5400.0,56.4982,56.555,56.4826,56.4982,5400.0
2007-02-02 10:25:00,109.3,109.41,109.27,109.35,6600.0,56.5033,56.5602,56.4878,56.5292,6600.0
2007-02-02 10:30:00,109.34,109.41,109.32,109.32,5300.0,56.524,56.5602,56.5137,56.5137,5300.0
2007-02-02 10:35:00,109.35,109.35,109.17,109.17,6500.0,56.5292,56.5292,56.4361,56.4361,6500.0
2007-02-02 10:40:00,109.19,109.22,109.12,109.13,6300.0,56.4465,56.462,56.4103,56.4154,6300.0
2007-02-02 10:45:00,109.12,109.13,109.04,109.04,4200.0,56.4103,56.4154,56.3689,56.3689,4200.0
2007-02-02 10:50:00,109.01,109.05,108.97,109.02,3900.0,56.3534,56.3741,56.3327,56.3586,3900.0
2007-02-02 10:55:00,109.05,109.33,109.05,109.28,5300.0,56.3741,56.5188,56.3741,56.493,5300.0
2007-02-02 11:00:00,109.31,109.37,109.22,109.31,7100.0,56.5085,56.5395,56.462,56.5085,7100.0
2007-02-02 11:05:00,109.31,109.32,109.29,109.31,1500.0,56.5085,56.5137,56.4982,56.5085,1500.0
2007-02-02 11:10:00,109.31,109.43,109.31,109.36,3600.0,56.5085,56.5705,56.5085,56.5343,3600.0
2007-02-02 11:15:00,109.36,109.49,109.36,109.43,4200.0,56.5343,56.6015,56.5343,56.5705,4200.0
2007-02-02 11:20:00,109.43,109.43,109.38,109.39,2600.0,56.5705,56.5705,56.5447,56.5499,2600.0
2007-02-02 11:25:00,109.38,109.51,109.38,109.44,7700.0,56.5447,56.6119,56.5447,56.5757,7700.0
2007-02-02 11:30:00,109.45,109.54,109.4,109.52,15200.0,56.5809,56.6274,56.555,56.6171,15200.0
2007-02-02 11:35:00,109.5,109.54,109.44,109.46,7300.0,56.6067,56.6274,56.5757,56.586,7300.0
2007-02-02 11:40:00,109.43,109.52,109.37,109.52,4400.0,56.5705,56.6171,56.5395,56.6171,4400.0
2007-02-02 11:45:00,109.5,109.53,109.45,109.45,2900.0,56.6067,56.6222,56.5809,56.5809,2900.0
2007-02-02 11:50:00,109.45,109.47,109.42,109.46,3200.0,56.5809,56.5912,56.5654,56.586,3200.0
2007-02-02 11:55:00,109.46,109.48,109.44,109.44,1400.0,56.586,56.5964,56.5757,56.5757,1400.0
2007-02-02 12:00:00,109.44,109.53,109.37,109.53,6600.0,56.5757,56.6222,56.5395,56.6222,6600.0
2007-02-02 12:05:00,109.49,109.53,109.49,109.52,5400.0,56.6015,56.6222,56.6015,56.6171,5400.0
2007-02-02 12:10:00,109.52,109.58,109.47,109.53,18200.0,56.6171,56.6481,56.5912,56.6222,18200.0
2007-02-02 12:15:00,109.53,109.57,109.45,109.45,10100.0,56.6222,56.6429,56.5809,56.5809,10100.0
2007-02-02 12:20:00,109.44,109.49,109.41,109.46,10300.0,56.5757,56.6015,56.5602,56.586,10300.0
2007-02-02 12:25:00,109.46,109.48,109.37,109.41,5700.0,56.586,56.5964,56.5395,56.5602,5700.0
2007-02-02 12:30:00,109.43,109.43,109.41,109.41,700.0,56.5705,56.5705,56.5602,56.5602,700.0
2007-02-02 12:35:00,109.4,109.42,109.37,109.37,4300.0,56.555,56.5654,56.5395,56.5395,4300.0
2007-02-02 12:40:00,109.35,109.39,109.35,109.37,2400.0,56.5292,56.5499,56.5292,56.5395,2400.0
2007-02-02 12:45:00,109.38,109.41,109.38,109.38,1700.0,56.5447,56.5602,56.5447,56.5447,1700.0
2007-02-02 12:50:00,109.35,109.41,109.32,109.4,9800.0,56.5292,56.5602,56.5137,56.555,9800.0
2007-02-02 12:55:00,109.39,109.39,109.39,109.39,1700.0,56.5499,56.5499,56.5499,56.5499,1700.0
2007-02-02 13:00:00,109.4,109.52,109.4,109.46,10500.0,56.555,56.6171,56.555,56.586,10500.0
2007-02-02 13:05:00,109.46,109.53,109.46,109.53,10000.0,56.586,56.6222,56.586,56.6222,10000.0
2007-02-02 13:10:00,109.53,109.54,109.48,109.48,2700.0,56.6222,56.6274,56.5964,56.5964,2700.0
2007-02-02 13:15:00,109.49,109.53,109.44,109.47,4100.0,56.6015,56.6222,56.5757,56.5912,4100.0
2007-02-02 13:20:00,109.46,109.48,109.4,109.43,4300.0,56.586,56.5964,56.555,56.5705,4300.0
2007-02-02 13:25:00,109.45,109.45,109.4,109.41,3200.0,56.5809,56.5809,56.555,56.5602,3200.0
2007-02-02 13:30:00,109.41,109.44,109.39,109.39,2300.0,56.5602,56.5757,56.5499,56.5499,2300.0
2007-02-02 13:35:00,109.38,109.4,109.36,109.4,3900.0,56.5447,56.555,56.5343,56.555,3900.0
2007-02-02 13:40:00,109.4,109.45,109.32,109.32,5800.0,56.555,56.5809,56.5137,56.5137,5800.0
2007-02-02 13:45:00,109.34,109.39,109.32,109.38,4800.0,56.524,56.5499,56.5137,56.5447,4800.0
2007-02-02 13:50:00,109.37,109.39,109.34,109.38,5000.0,56.5395,56.5499,56.524,56.5447,5000.0
2007-02-02 13:55:00,109.39,109.45,109.38,109.44,8600.0,56.5499,56.5809,56.5447,56.5757,8600.0
2007-02-02 14:00:00,109.43,109.44,109.4,109.44,19100.0,56.5705,56.5757,56.555,56.5757,19100.0
2007-02-02 14:05:00,109.45,109.5,109.45,109.45,10100.0,56.5809,56.6067,56.5809,56.5809,10100.0
2007-02-02 14:10:00,109.44,109.48,109.38,109.39,10100.0,56.5757,56.5964,56.5447,56.5499,10100.0
2007-02-02 14:15:00,109.41,109.44,109.36,109.44,7400.0,56.5602,56.5757,56.5343,56.5757,7400.0
2007-02-02 14:20:00,109.46,109.5,109.31,109.49,12800.0,56.586,56.6067,56.5085,56.6015,12800.0
2007-02-02 14:25:00,109.46,109.55,109.38,109.38,21700.0,56.586,56.6326,56.5447,56.5447,21700.0
2007-02-02 14:30:00,109.41,109.44,109.41,109.44,11300.0,56.5602,56.5757,56.5602,56.5757,11300.0
2007-02-02 14:35:00,109.46,109.46,109.4,109.42,6500.0,56.586,56.586,56.555,56.5654,6500.0
2007-02-02 14:40:00,109.46,109.49,109.32,109.41,13000.0,56.586,56.6015,56.5137,56.5602,13000.0
2007-02-02 14:45:00,109.41,109.41,109.31,109.38,10400.0,56.5602,56.5602,56.5085,56.5447,10400.0
2007-02-02 14:50:00,109.39,109.42,109.39,109.4,10000.0,56.5499,56.5654,56.5499,56.555,10000.0
2007-02-02 14:55:00,109.4,109.41,109.35,109.35,8000.0,56.555,56.5602,56.5292,56.5292,8000.0
2007-02-02 15:00:00,109.37,109.43,109.31,109.31,11000.0,56.5395,56.5705,56.5085,56.5085,11000.0
2007-02-02 15:05:00,109.34,109.43,109.33,109.4,6400.0,56.524,56.5705,56.5188,56.555,6400.0
2007-02-02 15:10:00,109.39,109.41,109.32,109.37,15300.0,56.5499,56.5602,56.5137,56.5395,15300.0
2007-02-02 15:15:00,109.38,109.42,109.37,109.41,5300.0,56.5447,56.5654,56.5395,56.5602,5300.0
2007-02-02 15:20:00,109.4,109.4,109.36,109.38,17300.0,56.555,56.555,56.5343,56.5447,17300.0
2007-02-02 15:25:00,109.38,109.45,109.38,109.45,15100.0,56.5447,56.5809,56.5447,56.5809,15100.0
2007-02-02 15:30:00,109.44,109.45,109.37,109.39,13000.0,56.5757,56.5809,56.5395,56.5499,13000.0
2007-02-02 15:35:00,109.4,109.43,109.39,109.41,37300.0,56.555,56.5705,56.5499,56.5602,37300.0
2007-02-02 15:40:00,109.42,109.49,109.41,109.47,14700.0,56.5654,56.6015,56.5602,56.5912,14700.0
2007-02-02 15:45:00,109.45,109.5,109.4,109.46,18300.0,56.5809,56.6067,56.555,56.586,18300.0
2007-02-02 15:50:00,109.43,109.54,109.42,109.51,30400.0,56.5705,56.6274,56.5654,56.6119,30400.0
2007-02-02 15:55:00,109.51,109.61,109.5,109.54,24400.0,56.6119,56.6636,56.6067,56.6274,24400.0
2007-02-05 09:30:00,109.55,109.75,109.55,109.75,7900.0,56.6326,56.736,56.6326,56.736,7900.0
2007-02-05 09:35:00,109.76,109.99,109.7,109.92,9900.0,56.7411,56.86,56.7101,56.8238,9900.0
2007-02-05 09:40:00,109.89,109.99,109.85,109.99,3300.0,56.8083,56.86,56.7877,56.86,3300.0
2007-02-05 09:45:00,109.99,110.0,109.92,109.92,6800.0,56.86,56.8652,56.8238,56.8238,6800.0
2007-02-05 09:50:00,109.96,109.99,109.91,109.99,6800.0,56.8445,56.86,56.8187,56.86,6800.0
2007-02-05 09:55:00,109.99,110.0,109.91,109.99,11900.0,56.86,56.8652,56.8187,56.86,11900.0
2007-02-05 10:00:00,109.99,110.0,109.88,109.96,8700.0,56.86,56.8652,56.8032,56.8445,8700.0
2007-02-05 10:05:00,109.96,110.02,109.95,110.02,12200.0,56.8445,56.8755,56.8393,56.8755,12200.0
2007-02-05 10:10:00,110.04,110.25,110.0,110.25,18600.0,56.8859,56.9944,56.8652,56.9944,18600.0
2007-02-05 10:15:00,110.24,110.24,110.07,110.17,13200.0,56.9893,56.9893,56.9014,56.9531,13200.0
2007-02-05 10:20:00,110.14,110.21,110.08,110.14,8400.0,56.9376,56.9738,56.9066,56.9376,8400.0
2007-02-05 10:25:00,110.15,110.15,109.97,110.0,5800.0,56.9427,56.9427,56.8497,56.8652,5800.0
2007-02-05 10:30:00,110.0,110.15,109.99,110.1,8400.0,56.8652,56.9427,56.86,56.9169,8400.0
2007-02-05 10:35:00,110.14,110.17,110.06,110.06,7300.0,56.9376,56.9531,56.8962,56.8962,7300.0
2007-02-05 10:40:00,110.06,110.09,110.05,110.09,2800.0,56.8962,56.9117,56.891,56.9117,2800.0
2007-02-05 10:45:00,110.1,110.27,110.1,110.22,6600.0,56.9169,57.0048,56.9169,56.9789,6600.0
2007-02-05 10:50:00,110.21,110.21,110.13,110.15,4200.0,56.9738,56.9738,56.9324,56.9427,4200.0
2007-02-05 10:55:00,110.17,110.24,110.11,110.15,6200.0,56.9531,56.9893,56.9221,56.9427,6200.0
2007-02-05 11:00:00,110.15,110.24,110.08,110.23,20300.0,56.9427,56.9893,56.9066,56.9841,20300.0
2007-02-05 11:05:00,110.24,110.26,110.2,110.22,6400.0,56.9893,56.9996,56.9686,56.9789,6400.0
2007-02-05 11:10:00,110.22,110.22,110.08,110.11,5300.0,56.9789,56.9789,56.9066,56.9221,5300.0
2007-02-05 11:15:00,110.09,110.16,110.09,110.16,4500.0,56.9117,56.9479,56.9117,56.9479,4500.0
2007-02-05 11:20:00,110.15,110.17,110.07,110.14,5500.0,56.9427,56.9531,56.9014,56.9376,5500.0
2007-02-05 11:25:00,110.15,110.16,110.04,110.04,5200.0,56.9427,56.9479,56.8859,56.8859,5200.0
2007-02-05 11:30:00,110.07,110.08,110.02,110.03,6700.0,56.9014,56.9066,56.8755,56.8807,6700.0
2007-02-05 11:35:00,110.05,110.06,110.01,110.03,7700.0,56.891,56.8962,56.8704,56.8807,7700.0
2007-02-05 11:40:00,110.03,110.03,110.0,110.0,4900.0,56.8807,56.8807,56.8652,56.8652,4900.0
2007-02-05 11:45:00,110.01,110.02,109.98,110.0,13300.0,56.8704,56.8755,56.8549,56.8652,13300.0
2007-02-05 11:50:00,110.0,110.05,110.0,110.04,7000.0,56.8652,56.891,56.8652,56.8859,7000.0
2007-02-05 11:55:00,110.04,110.07,110.03,110.05,5700.0,56.8859,56.9014,56.8807,56.891,5700.0
2007-02-05 12:00:00,110.04,110.04,110.0,110.01,1600.0,56.8859,56.8859,56.8652,56.8704,1600.0
2007-02-05 12:05:00,110.02,110.06,110.0,110.06,3800.0,56.8755,56.8962,56.8652,56.8962,3800.0
2007-02-05 12:10:00,110.06,110.06,110.05,110.05,2100.0,56.8962,56.8962,56.891,56.891,2100.0
2007-02-05 12:15:00,110.04,110.04,110.0,110.01,1900.0,56.8859,56.8859,56.8652,56.8704,1900.0
2007-02-05 12:20:00,110.0,110.04,110.0,110.04,3500.0,56.8652,56.8859,56.8652,56.8859,3500.0
2007-02-05 12:25:00,110.02,110.04,110.02,110.04,2100.0,56.8755,56.8859,56.8755,56.8859,2100.0
2007-02-05 12:30:00,110.03,110.03,110.0,110.02,2300.0,56.8807,56.8807,56.8652,56.8755,2300.0
2007-02-05 12:35:00,110.01,110.03,109.99,110.02,4200.0,56.8704,56.8807,56.86,56.8755,4200.0
2007-02-05 12:40:00,110.02,110.03,110.01,110.03,900.0,56.8755,56.8807,56.8704,56.8807,900.0
2007-02-05 12:45:00,110.03,110.1,110.03,110.06,3000.0,56.8807,56.9169,56.8807,56.8962,3000.0
2007-02-05 12:50:00,110.07,110.15,110.07,110.15,5400.0,56.9014,56.9427,56.9014,56.9427,5400.0
2007-02-05 12:55:00,110.13,110.13,110.08,110.11,2200.0,56.9324,56.9324,56.9066,56.9221,2200.0
2007-02-05 13:00:00,110.14,110.16,110.11,110.13,4600.0,56.9376,56.9479,56.9221,56.9324,4600.0
2007-02-05 13:05:00,110.12,110.13,110.02,110.06,5400.0,56.9272,56.9324,56.8755,56.8962,5400.0
2007-02-05 13:10:00,110.06,110.1,110.02,110.02,5200.0,56.8962,56.9169,56.8755,56.8755,5200.0
2007-02-05 13:15:00,110.04,110.04,110.0,110.01,4200.0,56.8859,56.8859,56.8652,56.8704,4200.0
2007-02-05 13:20:00,110.01,110.03,109.99,110.01,10600.0,56.8704,56.8807,56.86,56.8704,10600.0
2007-02-05 13:25:00,110.01,110.03,109.97,109.97,11200.0,56.8704,56.8807,56.8497,56.8497,11200.0
2007-02-05 13:30:00,109.99,110.01,109.97,110.0,10200.0,56.86,56.8704,56.8497,56.8652,10200.0
2007-02-05 13:35:00,110.01,110.03,110.0,110.0,5700.0,56.8704,56.8807,56.8652,56.8652,5700.0
2007-02-05 13:40:00,110.0,110.0,109.98,109.99,8900.0,56.8652,56.8652,56.8549,56.86,8900.0
2007-02-05 13:45:00,109.99,110.01,109.98,110.01,11700.0,56.86,56.8704,56.8549,56.8704,11700.0
2007-02-05 13:50:00,110.0,110.02,109.98,110.01,8300.0,56.8652,56.8755,56.8549,56.8704,8300.0
2007-02-05 13:55:00,110.01,110.02,109.95,110.01,10300.0,56.8704,56.8755,56.8393,56.8704,10300.0
2007-02-05 14:00:00,110.0,110.05,109.98,110.01,10900.0,56.8652,56.891,56.8549,56.8704,10900.0
2007-02-05 14:05:00,110.01,110.07,109.95,110.05,6000.0,56.8704,56.9014,56.8393,56.891,6000.0
2007-02-05 14:10:00,110.06,110.14,110.0,110.14,5400.0,56.8962,56.9376,56.8652,56.9376,5400.0
2007-02-05 14:15:00,110.14,110.15,110.05,110.11,2600.0,56.9376,56.9427,56.891,56.9221,2600.0
2007-02-05 14:20:00,110.1,110.1,109.99,110.05,3100.0,56.9169,56.9169,56.86,56.891,3100.0
2007-02-05 14:25:00,110.05,110.05,109.97,110.0,19200.0,56.891,56.891,56.8497,56.8652,19200.0
2007-02-05 14:30:00,110.0,110.09,110.0,110.09,3600.0,56.8652,56.9117,56.8652,56.9117,3600.0
2007-02-05 14:35:00,110.09,110.23,110.09,110.23,5200.0,56.9117,56.9841,56.9117,56.9841,5200.0
2007-02-05 14:40:00,110.23,110.23,110.16,110.19,3600.0,56.9841,56.9841,56.9479,56.9634,3600.0
2007-02-05 14:45:00,110.19,110.22,110.19,110.21,1500.0,56.9634,56.9789,56.9634,56.9738,1500.0
2007-02-05 14:50:00,110.22,110.22,110.16,110.2,2700.0,56.9789,56.9789,56.9479,56.9686,2700.0
2007-02-05 14:55:00,110.21,110.34,110.19,110.29,10400.0,56.9738,57.041,56.9634,57.0151,10400.0
2007-02-05 15:00:00,110.27,110.27,110.21,110.21,4500.0,57.0048,57.0048,56.9738,56.9738,4500.0
2007-02-05 15:05:00,110.22,110.26,110.2,110.2,4300.0,56.9789,56.9996,56.9686,56.9686,4300.0
2007-02-05 15:10:00,110.21,110.22,110.14,110.17,4000.0,56.9738,56.9789,56.9376,56.9531,4000.0
2007-02-05 15:15:00,110.16,110.18,110.12,110.16,4500.0,56.9479,56.9582,56.9272,56.9479,4500.0
2007-02-05 15:20:00,110.15,110.27,110.1,110.27,7700.0,56.9427,57.0048,56.9169,57.0048,7700.0
2007-02-05 15:25:00,110.27,110.28,110.21,110.25,6300.0,57.0048,57.0099,56.9738,56.9944,6300.0
2007-02-05 15:30:00,110.25,110.25,110.22,110.23,6000.0,56.9944,56.9944,56.9789,56.9841,6000.0
2007-02-05 15:35:00,110.22,110.25,110.21,110.23,7500.0,56.9789,56.9944,56.9738,56.9841,7500.0
2007-02-05 15:40:00,110.23,110.24,110.17,110.2,9800.0,56.9841,56.9893,56.9531,56.9686,9800.0
2007-02-05 15:45:00,110.2,110.21,110.15,110.15,5500.0,56.9686,56.9738,56.9427,56.9427,5500.0
2007-02-05 15:50:00,110.17,110.18,110.14,110.16,8100.0,56.9531,56.9582,56.9376,56.9479,8100.0
2007-02-05 15:55:00,110.17,110.18,110.08,110.08,9300.0,56.9531,56.9582,56.9066,56.9066,9300.0
2007-02-06 09:30:00,110.6,110.6,110.4,110.51,9800.0,57.1754,57.1754,57.072,57.1288,9800.0
2007-02-06 09:35:00,110.5,111.01,110.42,111.01,5000.0,57.1237,57.3873,57.0823,57.3873,5000.0
2007-02-06 09:40:00,110.99,111.36,110.99,111.36,9000.0,57.377,57.5683,57.377,57.5683,9000.0
2007-02-06 09:45:00,111.28,111.39,111.22,111.31,6100.0,57.5269,57.5838,57.4959,57.5424,6100.0
2007-02-06 09:50:00,111.31,111.34,111.18,111.18,6200.0,57.5424,57.5579,57.4752,57.4752,6200.0
2007-02-06 09:55:00,111.18,111.18,110.66,110.83,10200.0,57.4752,57.4752,57.2064,57.2943,10200.0
2007-02-06 10:00:00,110.8,110.95,110.68,110.89,5100.0,57.2788,57.3563,57.2167,57.3253,5100.0
2007-02-06 10:05:00,110.98,110.98,110.72,110.8,6900.0,57.3718,57.3718,57.2374,57.2788,6900.0
2007-02-06 10:10:00,110.8,110.8,110.64,110.7,26800.0,57.2788,57.2788,57.196,57.2271,26800.0
2007-02-06 10:15:00,110.67,110.79,110.63,110.79,16300.0,57.2116,57.2736,57.1909,57.2736,16300.0
2007-02-06 10:20:00,110.79,110.86,110.75,110.77,9400.0,57.2736,57.3098,57.2529,57.2633,9400.0
2007-02-06 10:25:00,110.78,110.85,110.73,110.76,13800.0,57.2684,57.3046,57.2426,57.2581,13800.0
2007-02-06 10:30:00,110.75,110.86,110.7,110.8,13000.0,57.2529,57.3098,57.2271,57.2788,13000.0
2007-02-06 10:35:00,110.71,110.86,110.66,110.66,11400.0,57.2322,57.3098,57.2064,57.2064,11400.0
2007-02-06 10:40:00,110.68,110.76,110.63,110.67,11600.0,57.2167,57.2581,57.1909,57.2116,11600.0
2007-02-06 10:45:00,110.64,110.72,110.6,110.7,3900.0,57.196,57.2374,57.1754,57.2271,3900.0
2007-02-06 10:50:00,110.71,110.77,110.59,110.63,7300.0,57.2322,57.2633,57.1702,57.1909,7300.0
2007-02-06 10:55:00,110.64,110.76,110.62,110.65,6600.0,57.196,57.2581,57.1857,57.2012,6600.0
2007-02-06 11:00:00,110.7,110.81,110.65,110.81,6700.0,57.2271,57.2839,57.2012,57.2839,6700.0
2007-02-06 11:05:00,110.81,110.85,110.69,110.69,16400.0,57.2839,57.3046,57.2219,57.2219,16400.0
2007-02-06 11:10:00,110.68,110.77,110.6,110.73,9500.0,57.2167,57.2633,57.1754,57.2426,9500.0
2007-02-06 11:15:00,110.78,110.85,110.6,110.6,9600.0,57.2684,57.3046,57.1754,57.1754,9600.0
2007-02-06 11:20:00,110.61,110.79,110.6,110.71,10500.0,57.1805,57.2736,57.1754,57.2322,10500.0
2007-02-06 11:25:00,110.77,110.77,110.61,110.62,9400.0,57.2633,57.2633,57.1805,57.1857,9400.0
2007-02-06 11:30:00,110.74,110.75,110.59,110.65,14100.0,57.2477,57.2529,57.1702,57.2012,14100.0
2007-02-06 11:35:00,110.66,110.71,110.61,110.71,7000.0,57.2064,57.2322,57.1805,57.2322,7000.0
2007-02-06 11:40:00,110.67,110.71,110.6,110.61,4400.0,57.2116,57.2322,57.1754,57.1805,4400.0
2007-02-06 11:45:00,110.63,110.66,110.61,110.64,6400.0,57.1909,57.2064,57.1805,57.196,6400.0
2007-02-06 11:50:00,110.66,110.73,110.58,110.6,7500.0,57.2064,57.2426,57.165,57.1754,7500.0
2007-02-06 11:55:00,110.6,110.64,110.31,110.36,8400.0,57.1754,57.196,57.0255,57.0513,8400.0
2007-02-06 12:00:00,110.36,110.4,110.32,110.38,4800.0,57.0513,57.072,57.0306,57.0616,4800.0
2007-02-06 12:05:00,110.39,110.39,110.31,110.34,4400.0,57.0668,57.0668,57.0255,57.041,4400.0
2007-02-06 12:10:00,110.35,110.47,110.32,110.45,5800.0,57.0461,57.1082,57.0306,57.0978,5800.0
2007-02-06 12:15:00,110.43,110.43,110.15,110.17,17100.0,57.0875,57.0875,56.9427,56.9531,17100.0
2007-02-06 12:20:00,110.16,110.28,110.13,110.22,13900.0,56.9479,57.0099,56.9324,56.9789,13900.0
2007-02-06 12:25:00,110.22,110.24,110.2,110.23,10700.0,56.9789,56.9893,56.9686,56.9841,10700.0
2007-02-06 12:30:00,110.23,110.24,110.09,110.11,11800.0,56.9841,56.9893,56.9117,56.9221,11800.0
2007-02-06 12:35:00,110.12,110.17,110.11,110.16,6600.0,56.9272,56.9531,56.9221,56.9479,6600.0
2007-02-06 12:40:00,110.17,110.22,110.17,110.18,8000.0,56.9531,56.9789,56.9531,56.9582,8000.0
2007-02-06 12:45:00,110.19,110.21,110.19,110.21,3200.0,56.9634,56.9738,56.9634,56.9738,3200.0
2007-02-06 12:50:00,110.2,110.27,110.18,110.24,7200.0,56.9686,57.0048,56.9582,56.9893,7200.0
2007-02-06 12:55:00,110.23,110.24,110.19,110.24,5500.0,56.9841,56.9893,56.9634,56.9893,5500.0
2007-02-06 13:00:00,110.25,110.34,110.2,110.24,20900.0,56.9944,57.041,56.9686,56.9893,20900.0
2007-02-06 13:05:00,110.25,110.34,110.24,110.34,7600.0,56.9944,57.041,56.9893,57.041,7600.0
2007-02-06 13:10:00,110.34,110.46,110.31,110.35,14700.0,57.041,57.103,57.0255,57.0461,14700.0
2007-02-06 13:15:00,110.35,110.59,110.35,110.58,18900.0,57.0461,57.1702,57.0461,57.165,18900.0
2007-02-06 13:20:00,110.59,110.76,110.59,110.74,8500.0,57.1702,57.2581,57.1702,57.2477,8500.0
2007-02-06 13:25:00,110.74,110.83,110.7,110.83,4900.0,57.2477,57.2943,57.2271,57.2943,4900.0
2007-02-06 13:30:00,110.83,110.93,110.83,110.93,9000.0,57.2943,57.346,57.2943,57.346,9000.0
2007-02-06 13:35:00,110.9,110.93,110.85,110.92,14700.0,57.3305,57.346,57.3046,57.3408,14700.0
2007-02-06 13:40:00,110.93,111.17,110.9,111.13,17600.0,57.346,57.47,57.3305,57.4494,17600.0
2007-02-06 13:45:00,111.13,111.27,111.12,111.23,8400.0,57.4494,57.5217,57.4442,57.5011,8400.0
2007-02-06 13:50:00,111.19,111.32,111.19,111.3,5500.0,57.4804,57.5476,57.4804,57.5372,5500.0
2007-02-06 13:55:00,111.29,111.38,111.28,111.35,11800.0,57.5321,57.5786,57.5269,57.5631,11800.0
2007-02-06 14:00:00,111.37,111.38,111.17,111.17,14800.0,57.5734,57.5786,57.47,57.47,14800.0
2007-02-06 14:05:00,111.18,111.3,111.12,111.26,10800.0,57.4752,57.5372,57.4442,57.5166,10800.0
2007-02-06 14:10:00,111.25,111.26,111.07,111.13,21700.0,57.5114,57.5166,57.4183,57.4494,21700.0
2007-02-06 14:15:00,111.18,111.19,111.08,111.14,10700.0,57.4752,57.4804,57.4235,57.4545,10700.0
2007-02-06 14:20:00,111.16,111.26,111.14,111.26,12200.0,57.4649,57.5166,57.4545,57.5166,12200.0
2007-02-06 14:25:00,111.27,111.67,111.27,111.67,33200.0,57.5217,57.7285,57.5217,57.7285,33200.0
2007-02-06 14:30:00,111.67,111.8,111.64,111.79,10600.0,57.7285,57.7957,57.713,57.7905,10600.0
2007-02-06 14:35:00,111.79,111.85,111.75,111.79,35300.0,57.7905,57.8216,57.7699,57.7905,35300.0
2007-02-06 14:40:00,111.8,111.89,111.73,111.74,12600.0,57.7957,57.8422,57.7595,57.7647,12600.0
2007-02-06 14:45:00,111.75,111.83,111.75,111.77,15700.0,57.7699,57.8112,57.7699,57.7802,15700.0
2007-02-06 14:50:00,111.78,111.8,111.75,111.8,23200.0,57.7854,57.7957,57.7699,57.7957,23200.0
2007-02-06 14:55:00,111.8,111.8,111.75,111.78,9800.0,57.7957,57.7957,57.7699,57.7854,9800.0
2007-02-06 15:00:00,111.79,111.79,111.71,111.73,10500.0,57.7905,57.7905,57.7492,57.7595,10500.0
2007-02-06 15:05:00,111.73,111.75,111.67,111.7,3100.0,57.7595,57.7699,57.7285,57.744,3100.0
2007-02-06 15:10:00,111.69,111.82,111.67,111.67,36100.0,57.7389,57.8061,57.7285,57.7285,36100.0
2007-02-06 15:15:00,111.7,111.75,111.69,111.74,5300.0,57.744,57.7699,57.7389,57.7647,5300.0
2007-02-06 15:20:00,111.72,111.72,111.56,111.62,6200.0,57.7544,57.7544,57.6716,57.7027,6200.0
2007-02-06 15:25:00,111.56,111.72,111.55,111.61,5500.0,57.6716,57.7544,57.6665,57.6975,5500.0
2007-02-06 15:30:00,111.56,111.69,111.56,111.69,5300.0,57.6716,57.7389,57.6716,57.7389,5300.0
2007-02-06 15:35:00,111.67,111.7,111.65,111.65,25300.0,57.7285,57.744,57.7182,57.7182,25300.0
2007-02-06 15:40:00,111.64,111.66,111.53,111.54,17200.0,57.713,57.7233,57.6561,57.6613,17200.0
2007-02-06 15:45:00,111.54,111.68,111.54,111.65,10000.0,57.6613,57.7337,57.6613,57.7182,10000.0
2007-02-06 15:50:00,111.65,111.67,111.51,111.66,19100.0,57.7182,57.7285,57.6458,57.7233,19100.0
2007-02-06 15:55:00,111.66,111.75,111.63,111.68,41900.0,57.7233,57.7699,57.7078,57.7337,41900.0
2007-02-07 09:30:00,111.8,112.17,111.74,111.74,10200.0,57.7957,57.987,57.7647,57.7647,10200.0
2007-02-07 09:35:00,111.71,111.81,111.14,111.17,11700.0,57.7492,57.8009,57.4545,57.47,11700.0
2007-02-07 09:40:00,111.26,111.97,111.12,111.65,16300.0,57.5166,57.8836,57.4442,57.7182,16300.0
2007-02-07 09:45:00,111.75,111.92,111.7,111.81,4900.0,57.7699,57.8578,57.744,57.8009,4900.0
2007-02-07 09:50:00,111.81,111.97,111.81,111.95,7700.0,57.8009,57.8836,57.8009,57.8733,7700.0
2007-02-07 09:55:00,111.89,111.96,111.81,111.93,9200.0,57.8422,57.8784,57.8009,57.8629,9200.0
2007-02-07 10:00:00,111.9,111.91,111.79,111.91,13300.0,57.8474,57.8526,57.7905,57.8526,13300.0
2007-02-07 10:05:00,111.9,112.03,111.8,111.8,20200.0,57.8474,57.9146,57.7957,57.7957,20200.0
2007-02-07 10:10:00,111.79,112.17,111.73,111.97,32200.0,57.7905,57.987,57.7595,57.8836,32200.0
2007-02-07 10:15:00,112.0,112.47,111.97,112.44,19400.0,57.8991,58.1421,57.8836,58.1266,19400.0
2007-02-07 10:20:00,112.45,112.5,112.2,112.4,14100.0,58.1317,58.1576,58.0025,58.1059,14100.0
2007-02-07 10:25:00,112.4,112.88,112.34,112.8,46700.0,58.1059,58.354,58.0749,58.3127,46700.0
2007-02-07 10:30:00,112.8,113.42,112.78,113.01,38800.0,58.3127,58.6332,58.3023,58.4212,38800.0
2007-02-07 10:35:00,113.01,113.38,113.01,113.29,16000.0,58.4212,58.6125,58.4212,58.566,16000.0
2007-02-07 10:40:00,113.3,113.65,113.29,113.42,17500.0,58.5712,58.7521,58.566,58.6332,17500.0
2007-02-07 10:45:00,113.4,113.86,113.39,113.82,25400.0,58.6228,58.8606,58.6177,58.84,25400.0
2007-02-07 10:50:00,113.85,113.85,113.53,113.7,26900.0,58.8555,58.8555,58.6901,58.7779,26900.0
2007-02-07 10:55:00,113.69,113.88,113.62,113.88,22500.0,58.7728,58.871,58.7366,58.871,22500.0
2007-02-07 11:00:00,113.9,114.12,113.87,114.01,27300.0,58.8813,58.9951,58.8658,58.9382,27300.0
2007-02-07 11:05:00,114.01,114.64,114.0,114.63,22100.0,58.9382,59.2639,58.933,59.2587,22100.0
2007-02-07 11:10:00,114.63,115.0,114.63,114.67,28400.0,59.2587,59.45,59.2587,59.2794,28400.0
2007-02-07 11:15:00,114.66,114.77,114.38,114.48,32200.0,59.2742,59.3311,59.1295,59.1812,32200.0
2007-02-07 11:20:00,114.48,114.65,114.3,114.65,20800.0,59.1812,59.269,59.0881,59.269,20800.0
2007-02-07 11:25:00,114.65,114.7,114.54,114.68,17100.0,59.269,59.2949,59.2122,59.2846,17100.0
2007-02-07 11:30:00,114.65,115.0,114.62,114.87,24900.0,59.269,59.45,59.2535,59.3828,24900.0
2007-02-07 11:35:00,114.86,114.99,114.77,114.92,37400.0,59.3776,59.4448,59.3311,59.4086,37400.0
2007-02-07 11:40:00,114.92,115.17,114.92,115.0,41700.0,59.4086,59.5379,59.4086,59.45,41700.0
2007-02-07 11:45:00,115.0,115.0,114.69,114.71,17200.0,59.45,59.45,59.2897,59.3001,17200.0
2007-02-07 11:50:00,114.74,114.95,114.71,114.83,16900.0,59.3156,59.4241,59.3001,59.3621,16900.0
2007-02-07 11:55:00,114.83,115.09,114.79,115.07,33800.0,59.3621,59.4965,59.3414,59.4862,33800.0
2007-02-07 12:00:00,115.07,115.58,115.02,115.34,54700.0,59.4862,59.7498,59.4603,59.6257,54700.0
2007-02-07 12:05:00,115.27,115.33,115.24,115.24,13600.0,59.5896,59.6206,59.574,59.574,13600.0
2007-02-07 12:10:00,115.24,115.25,114.99,115.02,16800.0,59.574,59.5792,59.4448,59.4603,16800.0
2007-02-07 12:15:00,115.02,115.2,114.98,115.12,15900.0,59.4603,59.5534,59.4396,59.512,15900.0
2007-02-07 12:20:00,115.19,115.28,115.07,115.14,8300.0,59.5482,59.5947,59.4862,59.5224,8300.0
2007-02-07 12:25:00,115.12,115.15,115.1,115.1,1900.0,59.512,59.5275,59.5017,59.5017,1900.0
2007-02-07 12:30:00,115.09,115.11,114.81,114.81,15700.0,59.4965,59.5068,59.3518,59.3518,15700.0
2007-02-07 12:35:00,114.8,114.99,114.53,114.71,23700.0,59.3466,59.4448,59.207,59.3001,23700.0
2007-02-07 12:40:00,114.75,114.84,114.75,114.76,3000.0,59.3207,59.3673,59.3207,59.3259,3000.0
2007-02-07 12:45:00,114.74,114.78,114.64,114.76,7000.0,59.3156,59.3362,59.2639,59.3259,7000.0
2007-02-07 12:50:00,114.76,114.95,114.73,114.86,11900.0,59.3259,59.4241,59.3104,59.3776,11900.0
2007-02-07 12:55:00,114.89,114.89,114.71,114.74,7500.0,59.3931,59.3931,59.3001,59.3156,7500.0
2007-02-07 13:00:00,114.74,114.95,114.72,114.83,9800.0,59.3156,59.4241,59.3052,59.3621,9800.0
2007-02-07 13:05:00,114.85,115.17,114.8,115.04,66100.0,59.3724,59.5379,59.3466,59.4707,66100.0
2007-02-07 13:10:00,115.11,116.17,115.03,116.11,45800.0,59.5068,60.0548,59.4655,60.0238,45800.0
2007-02-07 13:15:00,116.14,116.35,115.72,115.75,28800.0,60.0393,60.1479,59.8222,59.8377,28800.0
2007-02-07 13:20:00,115.75,115.75,115.36,115.36,13200.0,59.8377,59.8377,59.6361,59.6361,13200.0
2007-02-07 13:25:00,115.36,115.72,115.36,115.62,15800.0,59.6361,59.8222,59.6361,59.7705,15800.0
2007-02-07 13:30:00,115.57,115.62,115.39,115.45,3800.0,59.7446,59.7705,59.6516,59.6826,3800.0
2007-02-07 13:35:00,115.45,115.52,115.32,115.33,5200.0,59.6826,59.7188,59.6154,59.6206,5200.0
2007-02-07 13:40:00,115.37,115.56,115.34,115.56,5300.0,59.6413,59.7395,59.6257,59.7395,5300.0
2007-02-07 13:45:00,115.56,115.78,115.56,115.69,14100.0,59.7395,59.8532,59.7395,59.8067,14100.0
2007-02-07 13:50:00,115.66,115.66,115.47,115.47,6700.0,59.7912,59.7912,59.6929,59.6929,6700.0
2007-02-07 13:55:00,115.45,115.49,115.35,115.39,6700.0,59.6826,59.7033,59.6309,59.6516,6700.0
2007-02-07 14:00:00,115.38,115.45,115.38,115.41,16200.0,59.6464,59.6826,59.6464,59.6619,16200.0
2007-02-07 14:05:00,115.37,115.4,115.13,115.27,19000.0,59.6413,59.6568,59.5172,59.5896,19000.0
2007-02-07 14:10:00,115.28,115.43,115.28,115.33,13800.0,59.5947,59.6723,59.5947,59.6206,13800.0
2007-02-07 14:15:00,115.33,115.39,115.27,115.36,13000.0,59.6206,59.6516,59.5896,59.6361,13000.0
2007-02-07 14:20:00,115.36,115.4,115.27,115.34,14300.0,59.6361,59.6568,59.5896,59.6257,14300.0
2007-02-07 14:25:00,115.35,115.39,115.14,115.14,16500.0,59.6309,59.6516,59.5224,59.5224,16500.0
2007-02-07 14:30:00,115.16,115.22,114.96,114.99,40500.0,59.5327,59.5637,59.4293,59.4448,40500.0
2007-02-07 14:35:00,115.0,115.15,114.85,114.96,21700.0,59.45,59.5275,59.3724,59.4293,21700.0
2007-02-07 14:40:00,114.99,115.0,114.81,114.94,20500.0,59.4448,59.45,59.3518,59.419,20500.0
2007-02-07 14:45:00,115.0,115.0,114.75,114.79,14700.0,59.45,59.45,59.3207,59.3414,14700.0
2007-02-07 14:50:00,114.79,114.93,114.76,114.76,35000.0,59.3414,59.4138,59.3259,59.3259,35000.0
2007-02-07 14:55:00,114.77,114.9,114.73,114.9,15900.0,59.3311,59.3983,59.3104,59.3983,15900.0
2007-02-07 15:00:00,114.89,114.9,114.76,114.83,16900.0,59.3931,59.3983,59.3259,59.3621,16900.0
2007-02-07 15:05:00,114.83,115.02,114.83,114.94,24600.0,59.3621,59.4603,59.3621,59.419,24600.0
2007-02-07 15:10:00,114.95,115.02,114.91,114.93,23700.0,59.4241,59.4603,59.4035,59.4138,23700.0
2007-02-07 15:15:00,114.94,115.17,114.93,115.1,25800.0,59.419,59.5379,59.4138,59.5017,25800.0
2007-02-07 15:20:00,115.1,115.17,115.02,115.1,21200.0,59.5017,59.5379,59.4603,59.5017,21200.0
2007-02-07 15:25:00,115.08,115.12,114.84,114.92,8800.0,59.4913,59.512,59.3673,59.4086,8800.0
2007-02-07 15:30:00,114.93,115.23,114.92,115.22,14700.0,59.4138,59.5689,59.4086,59.5637,14700.0
2007-02-07 15:35:00,115.22,115.36,115.15,115.35,19200.0,59.5637,59.6361,59.5275,59.6309,19200.0
2007-02-07 15:40:00,115.36,115.45,115.12,115.16,20600.0,59.6361,59.6826,59.512,59.5327,20600.0
2007-02-07 15:45:00,115.18,115.35,115.17,115.21,15700.0,59.543,59.6309,59.5379,59.5585,15700.0
2007-02-07 15:50:00,115.21,115.3,115.2,115.26,28600.0,59.5585,59.6051,59.5534,59.5844,28600.0
2007-02-07 15:55:00,115.25,115.26,115.22,115.26,25800.0,59.5792,59.5844,59.5637,59.5844,25800.0
2007-02-08 09:30:00,115.0,115.9,114.84,115.9,45500.0,59.45,59.9152,59.3673,59.9152,45500.0
2007-02-08 09:35:00,115.89,115.92,115.19,115.45,29400.0,59.9101,59.9256,59.5482,59.6826,29400.0
2007-02-08 09:40:00,115.43,115.49,115.32,115.4,15300.0,59.6723,59.7033,59.6154,59.6568,15300.0
2007-02-08 09:45:00,115.39,116.04,115.36,115.9,32000.0,59.6516,59.9876,59.6361,59.9152,32000.0
2007-02-08 09:50:00,115.9,116.62,115.9,116.55,27600.0,59.9152,60.2874,59.9152,60.2513,27600.0
2007-02-08 09:55:00,116.55,116.75,116.36,116.53,27700.0,60.2513,60.3547,60.153,60.2409,27700.0
2007-02-08 10:00:00,116.54,116.56,116.3,116.46,39000.0,60.2461,60.2564,60.122,60.2047,39000.0
2007-02-08 10:05:00,116.47,116.56,115.95,116.32,23500.0,60.2099,60.2564,59.9411,60.1324,23500.0
2007-02-08 10:10:00,116.31,116.65,116.25,116.56,26700.0,60.1272,60.303,60.0962,60.2564,26700.0
2007-02-08 10:15:00,116.56,116.76,116.3,116.75,24000.0,60.2564,60.3598,60.122,60.3547,24000.0
2007-02-08 10:20:00,116.76,117.07,116.74,117.0,27900.0,60.3598,60.5201,60.3495,60.4839,27900.0
2007-02-08 10:25:00,117.0,117.16,116.88,116.88,44900.0,60.4839,60.5666,60.4219,60.4219,44900.0
2007-02-08 10:30:00,116.91,116.91,116.38,116.76,22400.0,60.4374,60.4374,60.1634,60.3598,22400.0
2007-02-08 10:35:00,116.78,116.8,116.39,116.48,14300.0,60.3702,60.3805,60.1685,60.2151,14300.0
2007-02-08 10:40:00,116.51,116.66,116.4,116.41,11000.0,60.2306,60.3081,60.1737,60.1789,11000.0
2007-02-08 10:45:00,116.42,116.5,116.23,116.37,14300.0,60.1841,60.2254,60.0858,60.1582,14300.0
2007-02-08 10:50:00,116.28,116.53,116.28,116.46,40700.0,60.1117,60.2409,60.1117,60.2047,40700.0
2007-02-08 10:55:00,116.43,116.55,116.36,116.5,15500.0,60.1892,60.2513,60.153,60.2254,15500.0
2007-02-08 11:00:00,116.5,116.54,116.47,116.5,10700.0,60.2254,60.2461,60.2099,60.2254,10700.0
2007-02-08 11:05:00,116.5,116.69,116.49,116.63,22300.0,60.2254,60.3236,60.2202,60.2926,22300.0
2007-02-08 11:10:00,116.61,116.62,116.55,116.6,4000.0,60.2823,60.2874,60.2513,60.2771,4000.0
2007-02-08 11:15:00,116.6,116.71,116.53,116.53,9300.0,60.2771,60.334,60.2409,60.2409,9300.0
2007-02-08 11:20:00,116.57,116.63,116.47,116.47,19600.0,60.2616,60.2926,60.2099,60.2099,19600.0
2007-02-08 11:25:00,116.48,116.57,116.08,116.44,23200.0,60.2151,60.2616,60.0083,60.1944,23200.0
2007-02-08 11:30:00,116.44,116.46,116.31,116.31,6300.0,60.1944,60.2047,60.1272,60.1272,6300.0
2007-02-08 11:35:00,116.3,116.3,116.0,116.0,12100.0,60.122,60.122,59.9669,59.9669,12100.0
2007-02-08 11:40:00,116.01,116.11,115.97,115.97,7400.0,59.9721,60.0238,59.9514,59.9514,7400.0
2007-02-08 11:45:00,116.0,116.15,115.99,116.06,9200.0,59.9669,60.0445,59.9618,59.998,9200.0
2007-02-08 11:50:00,116.02,116.07,115.98,115.98,6700.0,59.9773,60.0031,59.9566,59.9566,6700.0
2007-02-08 11:55:00,115.97,116.1,115.97,116.0,8700.0,59.9514,60.0186,59.9514,59.9669,8700.0
2007-02-08 12:00:00,116.02,116.07,115.99,116.0,4900.0,59.9773,60.0031,59.9618,59.9669,4900.0
2007-02-08 12:05:00,116.01,116.09,116.0,116.05,2800.0,59.9721,60.0135,59.9669,59.9928,2800.0
2007-02-08 12:10:00,116.07,116.07,115.97,116.01,4600.0,60.0031,60.0031,59.9514,59.9721,4600.0
2007-02-08 12:15:00,116.03,116.06,116.01,116.06,4400.0,59.9824,59.998,59.9721,59.998,4400.0
2007-02-08 12:20:00,116.04,116.22,116.0,116.05,11500.0,59.9876,60.0807,59.9669,59.9928,11500.0
2007-02-08 12:25:00,116.05,116.07,115.97,115.98,14800.0,59.9928,60.0031,59.9514,59.9566,14800.0
2007-02-08 12:30:00,115.98,115.99,115.95,115.98,13900.0,59.9566,59.9618,59.9411,59.9566,13900.0
2007-02-08 12:35:00,115.98,116.06,115.97,116.02,22500.0,59.9566,59.998,59.9514,59.9773,22500.0
2007-02-08 12:40:00,116.05,116.21,116.02,116.15,18400.0,59.9928,60.0755,59.9773,60.0445,18400.0
2007-02-08 12:45:00,116.13,116.35,116.12,116.34,9800.0,60.0341,60.1479,60.029,60.1427,9800.0
2007-02-08 12:50:00,116.34,116.35,116.22,116.22,4800.0,60.1427,60.1479,60.0807,60.0807,4800.0
2007-02-08 12:55:00,116.22,116.37,116.14,116.35,7100.0,60.0807,60.1582,60.0393,60.1479,7100.0
2007-02-08 13:00:00,116.35,116.35,116.18,116.27,7500.0,60.1479,60.1479,60.06,60.1065,7500.0
2007-02-08 13:05:00,116.32,116.33,116.14,116.26,6100.0,60.1324,60.1375,60.0393,60.1013,6100.0
2007-02-08 13:10:00,116.22,116.24,116.13,116.2,6200.0,60.0807,60.091,60.0341,60.0703,6200.0
2007-02-08 13:15:00,116.22,116.22,115.98,115.99,16000.0,60.0807,60.0807,59.9566,59.9618,16000.0
2007-02-08 13:20:00,116.0,116.01,115.73,115.76,18600.0,59.9669,59.9721,59.8274,59.8429,18600.0
2007-02-08 13:25:00,115.74,115.8,115.71,115.73,12100.0,59.8325,59.8635,59.817,59.8274,12100.0
2007-02-08 13:30:00,115.72,115.88,115.72,115.85,9200.0,59.8222,59.9049,59.8222,59.8894,9200.0
2007-02-08 13:35:00,115.77,115.77,115.7,115.73,4700.0,59.848,59.848,59.8118,59.8274,4700.0
2007-02-08 13:40:00,115.73,115.97,115.7,115.75,7800.0,59.8274,59.9514,59.8118,59.8377,7800.0
2007-02-08 13:45:00,115.77,115.8,115.72,115.8,5600.0,59.848,59.8635,59.8222,59.8635,5600.0
2007-02-08 13:50:00,115.78,115.8,115.73,115.76,6100.0,59.8532,59.8635,59.8274,59.8429,6100.0
2007-02-08 13:55:00,115.76,115.77,115.71,115.71,2100.0,59.8429,59.848,59.817,59.817,2100.0
2007-02-08 14:00:00,115.71,115.74,115.66,115.68,12700.0,59.817,59.8325,59.7912,59.8015,12700.0
2007-02-08 14:05:00,115.69,115.76,115.68,115.75,11700.0,59.8067,59.8429,59.8015,59.8377,11700.0
2007-02-08 14:10:00,115.73,115.86,115.73,115.73,4500.0,59.8274,59.8946,59.8274,59.8274,4500.0
2007-02-08 14:15:00,115.77,115.85,115.66,115.68,9800.0,59.848,59.8894,59.7912,59.8015,9800.0
2007-02-08 14:20:00,115.69,115.69,115.4,115.47,16600.0,59.8067,59.8067,59.6568,59.6929,16600.0
2007-02-08 14:25:00,115.48,115.55,115.4,115.53,8100.0,59.6981,59.7343,59.6568,59.724,8100.0
2007-02-08 14:30:00,115.55,115.56,115.37,115.48,8700.0,59.7343,59.7395,59.6413,59.6981,8700.0
2007-02-08 14:35:00,115.5,115.56,115.38,115.45,8400.0,59.7085,59.7395,59.6464,59.6826,8400.0
2007-02-08 14:40:00,115.44,115.52,115.3,115.43,16500.0,59.6774,59.7188,59.6051,59.6723,16500.0
2007-02-08 14:45:00,115.44,115.49,115.37,115.42,9100.0,59.6774,59.7033,59.6413,59.6671,9100.0
2007-02-08 14:50:00,115.46,115.67,115.42,115.6,25100.0,59.6878,59.7963,59.6671,59.7602,25100.0
2007-02-08 14:55:00,115.63,115.92,115.63,115.76,21600.0,59.7757,59.9256,59.7757,59.8429,21600.0
2007-02-08 15:00:00,115.77,115.87,115.53,115.84,23300.0,59.848,59.8997,59.724,59.8842,23300.0
2007-02-08 15:05:00,115.83,115.83,115.52,115.53,17100.0,59.8791,59.8791,59.7188,59.724,17100.0
2007-02-08 15:10:00,115.52,115.55,115.43,115.44,16400.0,59.7188,59.7343,59.6723,59.6774,16400.0
2007-02-08 15:15:00,115.45,115.69,115.44,115.61,17300.0,59.6826,59.8067,59.6774,59.7653,17300.0
2007-02-08 15:20:00,115.66,115.84,115.64,115.79,15600.0,59.7912,59.8842,59.7808,59.8584,15600.0
2007-02-08 15:25:00,115.78,115.91,115.67,115.69,30600.0,59.8532,59.9204,59.7963,59.8067,30600.0
2007-02-08 15:30:00,115.68,115.73,115.62,115.72,29200.0,59.8015,59.8274,59.7705,59.8222,29200.0
2007-02-08 15:35:00,115.72,115.76,115.55,115.58,41700.0,59.8222,59.8429,59.7343,59.7498,41700.0
2007-02-08 15:40:00,115.57,115.57,115.32,115.4,25600.0,59.7446,59.7446,59.6154,59.6568,25600.0
2007-02-08 15:45:00,115.4,115.43,115.27,115.43,32600.0,59.6568,59.6723,59.5896,59.6723,32600.0
2007-02-08 15:50:00,115.42,115.46,115.24,115.36,28800.0,59.6671,59.6878,59.574,59.6361,28800.0
2007-02-08 15:55:00,115.37,115.38,115.23,115.3,41100.0,59.6413,59.6464,59.5689,59.6051,41100.0
2007-02-09 09:30:00,115.05,115.23,115.01,115.23,9200.0,59.4758,59.5689,59.4551,59.5689,9200.0
2007-02-09 09:35:00,115.2,115.59,115.2,115.33,10300.0,59.5534,59.755,59.5534,59.6206,10300.0
2007-02-09 09:40:00,115.39,115.4,115.24,115.38,6600.0,59.6516,59.6568,59.574,59.6464,6600.0
2007-02-09 09:45:00,115.4,115.56,115.3,115.3,5400.0,59.6568,59.7395,59.6051,59.6051,5400.0
2007-02-09 09:50:00,115.35,115.39,115.2,115.29,19700.0,59.6309,59.6516,59.5534,59.5999,19700.0
2007-02-09 09:55:00,115.29,115.34,115.1,115.17,15000.0,59.5999,59.6257,59.5017,59.5379,15000.0
2007-02-09 10:00:00,115.14,115.44,115.11,115.36,24600.0,59.5224,59.6774,59.5068,59.6361,24600.0
2007-02-09 10:05:00,115.37,115.42,115.31,115.4,8200.0,59.6413,59.6671,59.6102,59.6568,8200.0
2007-02-09 10:10:00,115.4,115.4,115.18,115.2,11500.0,59.6568,59.6568,59.543,59.5534,11500.0
2007-02-09 10:15:00,115.16,115.17,114.94,114.94,10400.0,59.5327,59.5379,59.419,59.419,10400.0
2007-02-09 10:20:00,114.95,115.03,114.81,115.01,9500.0,59.4241,59.4655,59.3518,59.4551,9500.0
2007-02-09 10:25:00,114.97,115.08,114.85,115.08,9500.0,59.4345,59.4913,59.3724,59.4913,9500.0
2007-02-09 10:30:00,115.09,115.12,114.88,114.88,17100.0,59.4965,59.512,59.3879,59.3879,17100.0
2007-02-09 10:35:00,114.89,115.08,114.89,114.91,8200.0,59.3931,59.4913,59.3931,59.4035,8200.0
2007-02-09 10:40:00,114.95,115.02,114.9,114.96,8900.0,59.4241,59.4603,59.3983,59.4293,8900.0
2007-02-09 10:45:00,114.95,114.95,114.7,114.78,12200.0,59.4241,59.4241,59.2949,59.3362,12200.0
2007-02-09 10:50:00,114.76,114.76,114.34,114.42,18600.0,59.3259,59.3259,59.1088,59.1501,18600.0
2007-02-09 10:55:00,114.44,114.61,114.38,114.59,11800.0,59.1605,59.2484,59.1295,59.238,11800.0
2007-02-09 11:00:00,114.59,115.05,114.59,114.9,25000.0,59.238,59.4758,59.238,59.3983,25000.0
2007-02-09 11:05:00,114.9,114.9,114.8,114.9,6100.0,59.3983,59.3983,59.3466,59.3983,6100.0
2007-02-09 11:10:00,114.9,115.18,114.9,115.18,10300.0,59.3983,59.543,59.3983,59.543,10300.0
2007-02-09 11:15:00,115.21,115.24,115.13,115.13,7500.0,59.5585,59.574,59.5172,59.5172,7500.0
2007-02-09 11:20:00,115.1,115.11,115.06,115.08,2400.0,59.5017,59.5068,59.481,59.4913,2400.0
2007-02-09 11:25:00,115.07,115.08,115.0,115.04,14100.0,59.4862,59.4913,59.45,59.4707,14100.0
2007-02-09 11:30:00,115.05,115.06,114.86,114.89,12200.0,59.4758,59.481,59.3776,59.3931,12200.0
2007-02-09 11:35:00,114.88,114.88,114.75,114.76,9100.0,59.3879,59.3879,59.3207,59.3259,9100.0
2007-02-09 11:40:00,114.76,114.76,114.56,114.57,10500.0,59.3259,59.3259,59.2225,59.2277,10500.0
2007-02-09 11:45:00,114.58,114.66,114.56,114.6,8700.0,59.2329,59.2742,59.2225,59.2432,8700.0
2007-02-09 11:50:00,114.62,114.65,114.4,114.41,10900.0,59.2535,59.269,59.1398,59.145,10900.0
2007-02-09 11:55:00,114.39,114.43,114.16,114.2,23900.0,59.1346,59.1553,59.0157,59.0364,23900.0
2007-02-09 12:00:00,114.2,114.49,114.2,114.46,17700.0,59.0364,59.1863,59.0364,59.1708,17700.0
2007-02-09 12:05:00,114.46,114.46,114.25,114.26,7800.0,59.1708,59.1708,59.0623,59.0674,7800.0
2007-02-09 12:10:00,114.26,114.27,113.75,113.75,13000.0,59.0674,59.0726,58.8038,58.8038,13000.0
2007-02-09 12:15:00,113.75,113.82,113.6,113.62,13400.0,58.8038,58.84,58.7262,58.7366,13400.0
2007-02-09 12:20:00,113.62,113.63,113.23,113.25,13200.0,58.7366,58.7417,58.535,58.5453,13200.0
2007-02-09 12:25:00,113.24,113.28,113.1,113.15,10700.0,58.5401,58.5608,58.4678,58.4936,10700.0
2007-02-09 12:30:00,113.15,113.31,112.87,112.87,11900.0,58.4936,58.5763,58.3489,58.3489,11900.0
2007-02-09 12:35:00,112.87,113.23,112.83,113.05,14000.0,58.3489,58.535,58.3282,58.4419,14000.0
2007-02-09 12:40:00,113.04,113.04,112.83,112.85,10800.0,58.4367,58.4367,58.3282,58.3385,10800.0
2007-02-09 12:45:00,112.85,112.85,112.15,112.18,25700.0,58.3385,58.3385,57.9767,57.9922,25700.0
2007-02-09 12:50:00,112.19,112.48,112.12,112.24,22900.0,57.9973,58.1472,57.9611,58.0232,22900.0
2007-02-09 12:55:00,112.24,112.3,112.14,112.25,11200.0,58.0232,58.0542,57.9715,58.0283,11200.0
2007-02-09 13:00:00,112.23,112.33,112.19,112.27,15600.0,58.018,58.0697,57.9973,58.0387,15600.0
2007-02-09 13:05:00,112.27,112.55,112.27,112.55,9400.0,58.0387,58.1834,58.0387,58.1834,9400.0
2007-02-09 13:10:00,112.51,112.66,112.44,112.65,9600.0,58.1628,58.2403,58.1266,58.2351,9600.0
2007-02-09 13:15:00,112.62,112.62,112.33,112.33,8400.0,58.2196,58.2196,58.0697,58.0697,8400.0
2007-02-09 13:20:00,112.33,112.36,112.23,112.34,12400.0,58.0697,58.0852,58.018,58.0749,12400.0
2007-02-09 13:25:00,112.29,112.34,111.97,112.0,12700.0,58.049,58.0749,57.8836,57.8991,12700.0
2007-02-09 13:30:00,112.0,112.03,111.56,111.64,17800.0,57.8991,57.9146,57.6716,57.713,17800.0
2007-02-09 13:35:00,111.64,111.64,110.72,110.83,112700.0,57.713,57.713,57.2374,57.2943,112700.0
2007-02-09 13:40:00,110.91,111.14,110.84,110.92,28000.0,57.3356,57.4545,57.2994,57.3408,28000.0
2007-02-09 13:45:00,110.96,110.96,110.3,110.32,40400.0,57.3615,57.3615,57.0203,57.0306,40400.0
2007-02-09 13:50:00,110.32,110.47,109.53,109.59,63700.0,57.0306,57.1082,56.6222,56.6532,63700.0
2007-02-09 13:55:00,109.55,109.83,109.25,109.64,50400.0,56.6326,56.7773,56.4775,56.6791,50400.0
2007-02-09 14:00:00,109.67,110.08,109.61,109.8,32500.0,56.6946,56.9066,56.6636,56.7618,32500.0
2007-02-09 14:05:00,109.81,110.23,109.75,110.08,43800.0,56.767,56.9841,56.736,56.9066,43800.0
2007-02-09 14:10:00,110.16,110.27,109.93,110.18,30700.0,56.9479,57.0048,56.829,56.9582,30700.0
2007-02-09 14:15:00,110.15,110.21,109.93,110.08,42000.0,56.9427,56.9738,56.829,56.9066,42000.0
2007-02-09 14:20:00,110.09,110.5,110.05,110.43,39100.0,56.9117,57.1237,56.891,57.0875,39100.0
2007-02-09 14:25:00,110.41,110.53,110.32,110.32,18300.0,57.0771,57.1392,57.0306,57.0306,18300.0
2007-02-09 14:30:00,110.29,110.29,109.8,109.81,19000.0,57.0151,57.0151,56.7618,56.767,19000.0
2007-02-09 14:35:00,109.82,109.97,109.75,109.97,11300.0,56.7721,56.8497,56.736,56.8497,11300.0
2007-02-09 14:40:00,109.98,110.07,109.94,109.99,14300.0,56.8549,56.9014,56.8342,56.86,14300.0
2007-02-09 14:45:00,110.01,110.05,109.88,109.96,12900.0,56.8704,56.891,56.8032,56.8445,12900.0
2007-02-09 14:50:00,109.97,109.99,109.66,109.69,18100.0,56.8497,56.86,56.6894,56.7049,18100.0
2007-02-09 14:55:00,109.74,110.13,109.68,110.13,16400.0,56.7308,56.9324,56.6998,56.9324,16400.0
2007-02-09 15:00:00,110.13,110.65,110.11,110.61,36900.0,56.9324,57.2012,56.9221,57.1805,36900.0
2007-02-09 15:05:00,110.6,110.75,110.34,110.65,30200.0,57.1754,57.2529,57.041,57.2012,30200.0
2007-02-09 15:10:00,110.65,110.96,110.61,110.93,33800.0,57.2012,57.3615,57.1805,57.346,33800.0
2007-02-09 15:15:00,110.91,111.36,110.9,111.21,48100.0,57.3356,57.5683,57.3305,57.4907,48100.0
2007-02-09 15:20:00,111.21,111.4,111.15,111.34,43600.0,57.4907,57.5889,57.4597,57.5579,43600.0
2007-02-09 15:25:00,111.35,111.45,111.3,111.34,32800.0,57.5631,57.6148,57.5372,57.5579,32800.0
2007-02-09 15:30:00,111.34,111.72,111.31,111.72,48300.0,57.5579,57.7544,57.5424,57.7544,48300.0
2007-02-09 15:35:00,111.7,112.16,111.7,112.13,69500.0,57.744,57.9818,57.744,57.9663,69500.0
2007-02-09 15:40:00,112.21,112.61,112.15,112.43,43300.0,58.0077,58.2145,57.9767,58.1214,43300.0
2007-02-09 15:45:00,112.4,112.46,111.68,112.07,51000.0,58.1059,58.1369,57.7337,57.9353,51000.0
2007-02-09 15:50:00,112.08,112.17,111.71,111.79,37800.0,57.9405,57.987,57.7492,57.7905,37800.0
2007-02-09 15:55:00,111.79,112.18,111.66,112.0,113800.0,57.7905,57.9922,57.7233,57.8991,113800.0
2007-02-12 09:35:00,112.73,112.73,111.31,111.31,45700.0,58.2765,58.2765,57.5424,57.5424,45700.0
2007-02-12 09:40:00,111.31,111.49,110.52,111.03,59700.0,57.5424,57.6355,57.134,57.3977,59700.0
2007-02-12 09:45:00,111.08,111.19,109.76,110.67,62700.0,57.4235,57.4804,56.7411,57.2116,62700.0
2007-02-12 09:50:00,110.71,110.94,110.54,110.87,30000.0,57.2322,57.3511,57.1444,57.3149,30000.0
2007-02-12 09:55:00,110.9,111.38,110.88,111.28,27700.0,57.3305,57.5786,57.3201,57.5269,27700.0
2007-02-12 10:00:00,111.28,111.79,110.87,111.19,39200.0,57.5269,57.7905,57.3149,57.4804,39200.0
2007-02-12 10:05:00,111.13,111.19,110.31,110.31,23900.0,57.4494,57.4804,57.0255,57.0255,23900.0
2007-02-12 10:10:00,110.32,110.48,110.0,110.41,31100.0,57.0306,57.1133,56.8652,57.0771,31100.0
2007-02-12 10:15:00,110.39,111.0,110.21,110.41,25000.0,57.0668,57.3822,56.9738,57.0771,25000.0
2007-02-12 10:20:00,110.55,111.0,110.35,110.9,14200.0,57.1495,57.3822,57.0461,57.3305,14200.0
2007-02-12 10:25:00,110.93,111.27,110.72,111.1,22700.0,57.346,57.5217,57.2374,57.4338,22700.0
2007-02-12 10:30:00,110.96,111.21,110.77,110.77,8800.0,57.3615,57.4907,57.2633,57.2633,8800.0
2007-02-12 10:35:00,110.74,110.8,110.29,110.3,11700.0,57.2477,57.2788,57.0151,57.0203,11700.0
2007-02-12 10:40:00,110.3,110.78,110.3,110.78,14100.0,57.0203,57.2684,57.0203,57.2684,14100.0
2007-02-12 10:45:00,110.74,110.74,110.35,110.39,11700.0,57.2477,57.2477,57.0461,57.0668,11700.0
2007-02-12 10:50:00,110.38,110.67,110.38,110.58,11200.0,57.0616,57.2116,57.0616,57.165,11200.0
2007-02-12 10:55:00,110.68,110.7,110.35,110.41,6500.0,57.2167,57.2271,57.0461,57.0771,6500.0
2007-02-12 11:00:00,110.41,110.53,110.29,110.3,9000.0,57.0771,57.1392,57.0151,57.0203,9000.0
2007-02-12 11:05:00,110.25,110.45,110.24,110.4,15000.0,56.9944,57.0978,56.9893,57.072,15000.0
2007-02-12 11:10:00,110.4,110.49,110.25,110.31,6000.0,57.072,57.1185,56.9944,57.0255,6000.0
2007-02-12 11:15:00,110.3,110.35,110.24,110.24,12000.0,57.0203,57.0461,56.9893,56.9893,12000.0
2007-02-12 11:20:00,110.23,110.33,109.92,109.97,39200.0,56.9841,57.0358,56.8238,56.8497,39200.0
2007-02-12 11:25:00,109.95,110.0,109.79,110.0,14900.0,56.8393,56.8652,56.7566,56.8652,14900.0
2007-02-12 11:30:00,109.99,110.11,109.8,110.04,24000.0,56.86,56.9221,56.7618,56.8859,24000.0
2007-02-12 11:35:00,110.05,110.21,109.97,110.16,11500.0,56.891,56.9738,56.8497,56.9479,11500.0
2007-02-12 11:40:00,110.18,110.38,110.18,110.3,11400.0,56.9582,57.0616,56.9582,57.0203,11400.0
2007-02-12 11:45:00,110.39,110.48,110.21,110.24,14700.0,57.0668,57.1133,56.9738,56.9893,14700.0
2007-02-12 11:50:00,110.25,110.33,110.15,110.16,7600.0,56.9944,57.0358,56.9427,56.9479,7600.0
2007-02-12 11:55:00,110.15,110.24,110.1,110.14,10100.0,56.9427,56.9893,56.9169,56.9376,10100.0
2007-02-12 12:00:00,110.12,110.22,110.09,110.16,11800.0,56.9272,56.9789,56.9117,56.9479,11800.0
2007-02-12 12:05:00,110.17,110.17,110.08,110.11,9900.0,56.9531,56.9531,56.9066,56.9221,9900.0
2007-02-12 12:10:00,110.1,110.1,110.0,110.0,11800.0,56.9169,56.9169,56.8652,56.8652,11800.0
2007-02-12 12:15:00,110.01,110.01,109.91,109.95,6100.0,56.8704,56.8704,56.8187,56.8393,6100.0
2007-02-12 12:20:00,109.93,109.93,109.66,109.68,10300.0,56.829,56.829,56.6894,56.6998,10300.0
2007-02-12 12:25:00,109.68,109.91,109.66,109.87,10800.0,56.6998,56.8187,56.6894,56.798,10800.0
2007-02-12 12:30:00,109.86,109.88,109.81,109.84,6800.0,56.7928,56.8032,56.767,56.7825,6800.0
2007-02-12 12:35:00,109.79,109.85,109.75,109.79,5000.0,56.7566,56.7877,56.736,56.7566,5000.0
2007-02-12 12:40:00,109.77,109.98,109.77,109.98,8000.0,56.7463,56.8549,56.7463,56.8549,8000.0
2007-02-12 12:45:00,109.98,110.12,109.96,110.08,8400.0,56.8549,56.9272,56.8445,56.9066,8400.0
2007-02-12 12:50:00,110.08,110.26,110.08,110.26,5600.0,56.9066,56.9996,56.9066,56.9996,5600.0
2007-02-12 12:55:00,110.21,110.23,110.1,110.21,8200.0,56.9738,56.9841,56.9169,56.9738,8200.0
2007-02-12 13:00:00,110.2,110.21,109.95,109.98,15300.0,56.9686,56.9738,56.8393,56.8549,15300.0
2007-02-12 13:05:00,109.99,110.08,109.98,110.08,12800.0,56.86,56.9066,56.8549,56.9066,12800.0
2007-02-12 13:10:00,110.08,110.25,110.05,110.19,10700.0,56.9066,56.9944,56.891,56.9634,10700.0
2007-02-12 13:15:00,110.2,110.21,110.05,110.11,7300.0,56.9686,56.9738,56.891,56.9221,7300.0
2007-02-12 13:20:00,110.12,110.12,110.01,110.07,10400.0,56.9272,56.9272,56.8704,56.9014,10400.0
2007-02-12 13:25:00,110.05,110.09,109.99,109.99,7100.0,56.891,56.9117,56.86,56.86,7100.0
2007-02-12 13:30:00,110.02,110.02,109.65,109.67,13200.0,56.8755,56.8755,56.6843,56.6946,13200.0
2007-02-12 13:35:00,109.69,109.69,109.4,109.41,11700.0,56.7049,56.7049,56.555,56.5602,11700.0
2007-02-12 13:40:00,109.4,109.4,109.21,109.28,12100.0,56.555,56.555,56.4568,56.493,12100.0
2007-02-12 13:45:00,109.3,109.32,109.13,109.32,18200.0,56.5033,56.5137,56.4154,56.5137,18200.0
2007-02-12 13:50:00,109.32,109.32,109.11,109.14,17600.0,56.5137,56.5137,56.4051,56.4206,17600.0
2007-02-12 13:55:00,109.15,109.15,108.66,108.8,17300.0,56.4258,56.4258,56.1725,56.2448,17300.0
2007-02-12 14:00:00,108.8,108.99,108.74,108.74,23500.0,56.2448,56.3431,56.2138,56.2138,23500.0
2007-02-12 14:05:00,108.74,108.94,108.5,108.82,25900.0,56.2138,56.3172,56.0898,56.2552,25900.0
2007-02-12 14:10:00,108.94,109.03,108.83,108.84,25800.0,56.3172,56.3637,56.2604,56.2655,25800.0
2007-02-12 14:15:00,108.85,109.02,108.75,108.91,46900.0,56.2707,56.3586,56.219,56.3017,46900.0
2007-02-12 14:20:00,108.93,108.95,108.67,108.88,16800.0,56.3121,56.3224,56.1776,56.2862,16800.0
2007-02-12 14:25:00,108.88,108.89,108.59,108.61,19100.0,56.2862,56.2914,56.1363,56.1466,19100.0
2007-02-12 14:30:00,108.61,108.62,108.55,108.59,10900.0,56.1466,56.1518,56.1156,56.1363,10900.0
2007-02-12 14:35:00,108.6,108.72,108.55,108.7,20200.0,56.1415,56.2035,56.1156,56.1932,20200.0
2007-02-12 14:40:00,108.73,108.87,108.68,108.68,17800.0,56.2087,56.281,56.1828,56.1828,17800.0
2007-02-12 14:45:00,108.68,108.79,108.6,108.6,14500.0,56.1828,56.2397,56.1415,56.1415,14500.0
2007-02-12 14:50:00,108.66,108.78,108.58,108.76,17500.0,56.1725,56.2345,56.1311,56.2242,17500.0
2007-02-12 14:55:00,108.76,108.86,108.64,108.78,12700.0,56.2242,56.2759,56.1621,56.2345,12700.0
2007-02-12 15:00:00,108.8,109.03,108.77,108.98,18300.0,56.2448,56.3637,56.2293,56.3379,18300.0
2007-02-12 15:05:00,108.98,108.99,108.88,108.95,11200.0,56.3379,56.3431,56.2862,56.3224,11200.0
2007-02-12 15:10:00,108.93,108.96,108.89,108.89,14200.0,56.3121,56.3276,56.2914,56.2914,14200.0
2007-02-12 15:15:00,108.89,108.94,108.83,108.93,9900.0,56.2914,56.3172,56.2604,56.3121,9900.0
2007-02-12 15:20:00,108.86,109.03,108.85,108.85,21500.0,56.2759,56.3637,56.2707,56.2707,21500.0
2007-02-12 15:25:00,109.02,109.02,108.67,108.67,18900.0,56.3586,56.3586,56.1776,56.1776,18900.0
2007-02-12 15:30:00,108.67,108.76,108.65,108.7,20500.0,56.1776,56.2242,56.1673,56.1932,20500.0
2007-02-12 15:35:00,108.72,109.0,108.72,108.98,21100.0,56.2035,56.3482,56.2035,56.3379,21100.0
2007-02-12 15:40:00,109.03,109.16,108.86,109.1,19200.0,56.3637,56.431,56.2759,56.3999,19200.0
2007-02-12 15:45:00,109.09,109.38,109.03,109.26,33700.0,56.3948,56.5447,56.3637,56.4826,33700.0
2007-02-12 15:50:00,109.26,109.45,109.1,109.42,44300.0,56.4826,56.5809,56.3999,56.5654,44300.0
2007-02-12 15:55:00,109.39,109.42,109.29,109.38,51100.0,56.5499,56.5654,56.4982,56.5447,51100.0
2007-02-13 09:40:00,109.7,110.07,109.43,109.46,31100.0,56.7101,56.9014,56.5705,56.586,31100.0
2007-02-13 09:45:00,109.43,109.44,108.56,108.69,27500.0,56.5705,56.5757,56.1208,56.188,27500.0
2007-02-13 09:50:00,108.72,108.9,108.34,108.36,48200.0,56.2035,56.2965,56.007,56.0174,48200.0
2007-02-13 09:55:00,108.34,108.75,108.3,108.57,25800.0,56.007,56.219,55.9864,56.1259,25800.0
2007-02-13 10:00:00,108.6,108.76,108.49,108.61,26300.0,56.1415,56.2242,56.0846,56.1466,26300.0
2007-02-13 10:05:00,108.57,109.13,108.44,109.13,33200.0,56.1259,56.4154,56.0587,56.4154,33200.0
2007-02-13 10:10:00,109.16,109.35,108.89,109.14,21500.0,56.431,56.5292,56.2914,56.4206,21500.0
2007-02-13 10:15:00,109.14,109.68,109.09,109.59,52400.0,56.4206,56.6998,56.3948,56.6532,52400.0
2007-02-13 10:20:00,109.5,109.84,109.5,109.83,12200.0,56.6067,56.7825,56.6067,56.7773,12200.0
2007-02-13 10:25:00,109.85,109.9,109.72,109.75,84100.0,56.7877,56.8135,56.7204,56.736,84100.0
2007-02-13 10:30:00,109.75,109.89,109.55,109.61,27300.0,56.736,56.8083,56.6326,56.6636,27300.0
2007-02-13 10:35:00,109.66,109.66,109.34,109.48,15300.0,56.6894,56.6894,56.524,56.5964,15300.0
2007-02-13 10:40:00,109.48,109.68,109.22,109.57,16100.0,56.5964,56.6998,56.462,56.6429,16100.0
2007-02-13 10:45:00,109.6,109.95,109.58,109.88,16800.0,56.6584,56.8393,56.6481,56.8032,16800.0
2007-02-13 10:50:00,109.83,109.97,109.68,109.83,10400.0,56.7773,56.8497,56.6998,56.7773,10400.0
2007-02-13 10:55:00,109.83,109.83,109.54,109.55,9500.0,56.7773,56.7773,56.6274,56.6326,9500.0
2007-02-13 11:00:00,109.52,109.6,109.42,109.6,9300.0,56.6171,56.6584,56.5654,56.6584,9300.0
2007-02-13 11:05:00,109.62,109.62,109.39,109.41,6800.0,56.6688,56.6688,56.5499,56.5602,6800.0
2007-02-13 11:10:00,109.45,109.54,109.4,109.48,4900.0,56.5809,56.6274,56.555,56.5964,4900.0
2007-02-13 11:15:00,109.46,109.52,109.34,109.44,14400.0,56.586,56.6171,56.524,56.5757,14400.0
2007-02-13 11:20:00,109.43,109.63,109.32,109.61,15200.0,56.5705,56.6739,56.5137,56.6636,15200.0
2007-02-13 11:25:00,109.62,110.16,109.62,110.0,10500.0,56.6688,56.9479,56.6688,56.8652,10500.0
2007-02-13 11:30:00,109.92,109.94,109.74,109.84,16200.0,56.8238,56.8342,56.7308,56.7825,16200.0
2007-02-13 11:35:00,109.81,109.85,109.7,109.75,6300.0,56.767,56.7877,56.7101,56.736,6300.0
2007-02-13 11:40:00,109.75,109.95,109.75,109.89,12700.0,56.736,56.8393,56.736,56.8083,12700.0
2007-02-13 11:45:00,109.9,110.08,109.81,110.0,12900.0,56.8135,56.9066,56.767,56.8652,12900.0
2007-02-13 11:50:00,110.0,110.05,109.94,109.95,8200.0,56.8652,56.891,56.8342,56.8393,8200.0
2007-02-13 11:55:00,110.0,110.05,109.91,109.93,7400.0,56.8652,56.891,56.8187,56.829,7400.0
2007-02-13 12:00:00,109.97,110.18,109.97,110.07,12700.0,56.8497,56.9582,56.8497,56.9014,12700.0
2007-02-13 12:05:00,110.07,110.16,109.99,110.0,5900.0,56.9014,56.9479,56.86,56.8652,5900.0
2007-02-13 12:10:00,110.02,110.02,109.57,109.64,14800.0,56.8755,56.8755,56.6429,56.6791,14800.0
2007-02-13 12:15:00,109.64,109.81,109.64,109.81,6000.0,56.6791,56.767,56.6791,56.767,6000.0
2007-02-13 12:20:00,109.78,109.9,109.73,109.82,11000.0,56.7515,56.8135,56.7256,56.7721,11000.0
2007-02-13 12:25:00,109.83,109.87,109.74,109.74,5700.0,56.7773,56.798,56.7308,56.7308,5700.0
2007-02-13 12:30:00,109.8,109.81,109.75,109.75,3800.0,56.7618,56.767,56.736,56.736,3800.0
2007-02-13 12:35:00,109.78,109.9,109.75,109.89,7500.0,56.7515,56.8135,56.736,56.8083,7500.0
2007-02-13 12:40:00,109.87,109.95,109.72,109.81,13100.0,56.798,56.8393,56.7204,56.767,13100.0
2007-02-13 12:45:00,109.79,110.01,109.79,110.0,7800.0,56.7566,56.8704,56.7566,56.8652,7800.0
2007-02-13 12:50:00,110.01,110.21,110.0,110.19,8200.0,56.8704,56.9738,56.8652,56.9634,8200.0
2007-02-13 12:55:00,110.21,110.25,110.15,110.18,3200.0,56.9738,56.9944,56.9427,56.9582,3200.0
2007-02-13 13:00:00,110.18,110.3,110.14,110.27,10000.0,56.9582,57.0203,56.9376,57.0048,10000.0
2007-02-13 13:05:00,110.28,110.3,110.16,110.23,8300.0,57.0099,57.0203,56.9479,56.9841,8300.0
2007-02-13 13:10:00,110.24,110.24,110.06,110.1,6900.0,56.9893,56.9893,56.8962,56.9169,6900.0
2007-02-13 13:15:00,110.09,110.21,110.06,110.21,8600.0,56.9117,56.9738,56.8962,56.9738,8600.0
2007-02-13 13:20:00,110.21,110.3,110.11,110.19,9100.0,56.9738,57.0203,56.9221,56.9634,9100.0
2007-02-13 13:25:00,110.19,110.21,110.0,110.0,8200.0,56.9634,56.9738,56.8652,56.8652,8200.0
2007-02-13 13:30:00,109.99,110.11,109.99,110.03,8400.0,56.86,56.9221,56.86,56.8807,8400.0
2007-02-13 13:35:00,110.07,110.13,110.0,110.02,8700.0,56.9014,56.9324,56.8652,56.8755,8700.0
2007-02-13 13:40:00,110.04,110.06,110.0,110.0,9700.0,56.8859,56.8962,56.8652,56.8652,9700.0
2007-02-13 13:45:00,110.02,110.05,109.99,109.99,5200.0,56.8755,56.891,56.86,56.86,5200.0
2007-02-13 13:50:00,109.97,110.0,109.97,109.99,8600.0,56.8497,56.8652,56.8497,56.86,8600.0
2007-02-13 13:55:00,109.97,110.0,109.97,110.0,3500.0,56.8497,56.8652,56.8497,56.8652,3500.0
2007-02-13 14:00:00,109.98,110.24,109.98,110.18,19200.0,56.8549,56.9893,56.8549,56.9582,19200.0
2007-02-13 14:05:00,110.18,110.4,110.17,110.27,16600.0,56.9582,57.072,56.9531,57.0048,16600.0
2007-02-13 14:10:00,110.25,110.73,110.25,110.68,20800.0,56.9944,57.2426,56.9944,57.2167,20800.0
2007-02-13 14:15:00,110.67,110.74,110.42,110.47,17900.0,57.2116,57.2477,57.0823,57.1082,17900.0
2007-02-13 14:20:00,110.47,110.73,110.43,110.64,14200.0,57.1082,57.2426,57.0875,57.196,14200.0
2007-02-13 14:25:00,110.64,110.75,110.55,110.66,11200.0,57.196,57.2529,57.1495,57.2064,11200.0
2007-02-13 14:30:00,110.64,110.68,110.55,110.68,11200.0,57.196,57.2167,57.1495,57.2167,11200.0
2007-02-13 14:35:00,110.68,110.93,110.64,110.85,18700.0,57.2167,57.346,57.196,57.3046,18700.0
2007-02-13 14:40:00,110.91,110.94,110.72,110.85,10700.0,57.3356,57.3511,57.2374,57.3046,10700.0
2007-02-13 14:45:00,110.88,110.99,110.83,110.95,13300.0,57.3201,57.377,57.2943,57.3563,13300.0
2007-02-13 14:50:00,110.96,110.97,110.82,110.93,20700.0,57.3615,57.3666,57.2891,57.346,20700.0
2007-02-13 14:55:00,110.93,111.16,110.87,111.03,11800.0,57.346,57.4649,57.3149,57.3977,11800.0
2007-02-13 15:00:00,111.03,111.09,110.95,110.98,9700.0,57.3977,57.4287,57.3563,57.3718,9700.0
2007-02-13 15:05:00,111.01,111.17,110.92,111.06,20800.0,57.3873,57.47,57.3408,57.4132,20800.0
2007-02-13 15:10:00,111.06,111.08,110.77,110.97,12800.0,57.4132,57.4235,57.2633,57.3666,12800.0
2007-02-13 15:15:00,110.95,110.99,110.79,110.93,8100.0,57.3563,57.377,57.2736,57.346,8100.0
2007-02-13 15:20:00,110.89,111.15,110.88,111.11,10900.0,57.3253,57.4597,57.3201,57.439,10900.0
2007-02-13 15:25:00,111.11,111.11,110.96,110.97,12300.0,57.439,57.439,57.3615,57.3666,12300.0
2007-02-13 15:30:00,111.0,111.0,110.75,110.77,10300.0,57.3822,57.3822,57.2529,57.2633,10300.0
2007-02-13 15:35:00,110.8,111.02,110.76,110.99,16700.0,57.2788,57.3925,57.2581,57.377,16700.0
2007-02-13 15:40:00,111.03,111.14,110.94,110.96,21000.0,57.3977,57.4545,57.3511,57.3615,21000.0
2007-02-13 15:45:00,110.96,111.0,110.95,110.97,16100.0,57.3615,57.3822,57.3563,57.3666,16100.0
2007-02-13 15:50:00,110.97,110.99,110.81,110.88,25600.0,57.3666,57.377,57.2839,57.3201,25600.0
2007-02-13 15:55:00,110.86,111.0,110.78,110.85,55000.0,57.3098,57.3822,57.2684,57.3046,55000.0
2007-02-14 09:35:00,112.55,112.55,109.84,110.06,27300.0,58.1834,58.1834,56.7825,56.8962,27300.0
2007-02-14 09:40:00,110.06,110.08,109.93,109.93,7700.0,56.8962,56.9066,56.829,56.829,7700.0
2007-02-14 09:45:00,109.94,110.15,109.75,110.13,16500.0,56.8342,56.9427,56.736,56.9324,16500.0
2007-02-14 09:50:00,110.11,110.21,109.81,110.19,20100.0,56.9221,56.9738,56.767,56.9634,20100.0
2007-02-14 09:55:00,110.13,110.21,109.82,110.08,10600.0,56.9324,56.9738,56.7721,56.9066,10600.0
2007-02-14 10:00:00,110.11,110.63,110.08,110.54,36400.0,56.9221,57.1909,56.9066,57.1444,36400.0
2007-02-14 10:05:00,110.53,111.58,110.46,111.51,31500.0,57.1392,57.682,57.103,57.6458,31500.0
2007-02-14 10:10:00,111.57,111.57,111.03,111.05,22200.0,57.6768,57.6768,57.3977,57.408,22200.0
2007-02-14 10:15:00,111.09,111.1,110.71,110.96,15500.0,57.4287,57.4338,57.2322,57.3615,15500.0
2007-02-14 10:20:00,110.94,110.94,110.31,110.31,11700.0,57.3511,57.3511,57.0255,57.0255,11700.0
2007-02-14 10:25:00,110.31,110.99,110.31,110.69,25200.0,57.0255,57.377,57.0255,57.2219,25200.0
2007-02-14 10:30:00,110.73,110.79,110.29,110.29,17900.0,57.2426,57.2736,57.0151,57.0151,17900.0
2007-02-14 10:35:00,110.3,110.41,110.23,110.39,9800.0,57.0203,57.0771,56.9841,57.0668,9800.0
2007-02-14 10:40:00,110.41,110.81,110.39,110.76,20800.0,57.0771,57.2839,57.0668,57.2581,20800.0
2007-02-14 10:45:00,110.84,110.94,110.69,110.71,12900.0,57.2994,57.3511,57.2219,57.2322,12900.0
2007-02-14 10:50:00,110.71,110.71,110.32,110.48,14200.0,57.2322,57.2322,57.0306,57.1133,14200.0
2007-02-14 10:55:00,110.48,110.72,110.37,110.67,8600.0,57.1133,57.2374,57.0565,57.2116,8600.0
2007-02-14 11:00:00,110.67,110.73,110.58,110.71,6600.0,57.2116,57.2426,57.165,57.2322,6600.0
2007-02-14 11:05:00,110.72,110.76,110.41,110.47,11500.0,57.2374,57.2581,57.0771,57.1082,11500.0
2007-02-14 11:10:00,110.47,110.47,110.33,110.42,8400.0,57.1082,57.1082,57.0358,57.0823,8400.0
2007-02-14 11:15:00,110.4,110.96,110.4,110.93,13200.0,57.072,57.3615,57.072,57.346,13200.0
2007-02-14 11:20:00,110.92,110.93,110.83,110.83,4700.0,57.3408,57.346,57.2943,57.2943,4700.0
2007-02-14 11:25:00,110.82,110.86,110.51,110.53,12300.0,57.2891,57.3098,57.1288,57.1392,12300.0
2007-02-14 11:30:00,110.54,110.55,110.37,110.43,8900.0,57.1444,57.1495,57.0565,57.0875,8900.0
2007-02-14 11:35:00,110.47,110.62,110.46,110.61,8300.0,57.1082,57.1857,57.103,57.1805,8300.0
2007-02-14 11:40:00,110.58,110.64,110.57,110.6,8100.0,57.165,57.196,57.1599,57.1754,8100.0
2007-02-14 11:45:00,110.59,110.6,110.45,110.45,5400.0,57.1702,57.1754,57.0978,57.0978,5400.0
2007-02-14 11:50:00,110.44,110.45,110.41,110.44,4600.0,57.0927,57.0978,57.0771,57.0927,4600.0
2007-02-14 11:55:00,110.44,110.62,110.43,110.56,6700.0,57.0927,57.1857,57.0875,57.1547,6700.0
2007-02-14 12:00:00,110.53,110.53,110.38,110.45,5500.0,57.1392,57.1392,57.0616,57.0978,5500.0
2007-02-14 12:05:00,110.46,110.46,110.3,110.3,5500.0,57.103,57.103,57.0203,57.0203,5500.0
2007-02-14 12:10:00,110.29,110.29,110.14,110.14,5600.0,57.0151,57.0151,56.9376,56.9376,5600.0
2007-02-14 12:15:00,110.14,110.14,110.02,110.09,6700.0,56.9376,56.9376,56.8755,56.9117,6700.0
2007-02-14 12:20:00,110.08,110.13,109.93,109.93,4800.0,56.9066,56.9324,56.829,56.829,4800.0
2007-02-14 12:25:00,109.92,110.3,109.91,110.3,11100.0,56.8238,57.0203,56.8187,57.0203,11100.0
2007-02-14 12:30:00,110.33,110.49,110.33,110.49,7400.0,57.0358,57.1185,57.0358,57.1185,7400.0
2007-02-14 12:35:00,110.5,110.57,110.38,110.38,6800.0,57.1237,57.1599,57.0616,57.0616,6800.0
2007-02-14 12:40:00,110.4,110.45,110.33,110.45,3500.0,57.072,57.0978,57.0358,57.0978,3500.0
2007-02-14 12:45:00,110.46,110.48,110.4,110.47,2300.0,57.103,57.1133,57.072,57.1082,2300.0
2007-02-14 12:50:00,110.49,110.49,110.41,110.46,3300.0,57.1185,57.1185,57.0771,57.103,3300.0
2007-02-14 12:55:00,110.46,110.56,110.46,110.54,3500.0,57.103,57.1547,57.103,57.1444,3500.0
2007-02-14 13:00:00,110.55,110.55,110.47,110.5,3700.0,57.1495,57.1495,57.1082,57.1237,3700.0
2007-02-14 13:05:00,110.49,110.55,110.49,110.49,4300.0,57.1185,57.1495,57.1185,57.1185,4300.0
2007-02-14 13:10:00,110.49,110.58,110.48,110.53,7500.0,57.1185,57.165,57.1133,57.1392,7500.0
2007-02-14 13:15:00,110.54,110.57,110.37,110.37,6200.0,57.1444,57.1599,57.0565,57.0565,6200.0
2007-02-14 13:20:00,110.38,110.49,110.37,110.49,3800.0,57.0616,57.1185,57.0565,57.1185,3800.0
2007-02-14 13:25:00,110.48,110.58,110.46,110.58,5300.0,57.1133,57.165,57.103,57.165,5300.0
2007-02-14 13:30:00,110.58,110.6,110.55,110.55,4500.0,57.165,57.1754,57.1495,57.1495,4500.0
2007-02-14 13:35:00,110.56,110.64,110.56,110.6,5600.0,57.1547,57.196,57.1547,57.1754,5600.0
2007-02-14 13:40:00,110.6,110.61,110.55,110.58,3600.0,57.1754,57.1805,57.1495,57.165,3600.0
2007-02-14 13:45:00,110.57,110.66,110.57,110.64,3700.0,57.1599,57.2064,57.1599,57.196,3700.0
2007-02-14 13:50:00,110.67,110.67,110.48,110.48,9800.0,57.2116,57.2116,57.1133,57.1133,9800.0
2007-02-14 13:55:00,110.51,110.58,110.51,110.57,2700.0,57.1288,57.165,57.1288,57.1599,2700.0
2007-02-14 14:00:00,110.57,110.68,110.57,110.68,6300.0,57.1599,57.2167,57.1599,57.2167,6300.0
2007-02-14 14:05:00,110.68,110.7,110.62,110.67,5700.0,57.2167,57.2271,57.1857,57.2116,5700.0
2007-02-14 14:10:00,110.67,110.78,110.66,110.75,6500.0,57.2116,57.2684,57.2064,57.2529,6500.0
2007-02-14 14:15:00,110.73,110.74,110.68,110.68,6400.0,57.2426,57.2477,57.2167,57.2167,6400.0
2007-02-14 14:20:00,110.7,110.73,110.61,110.66,5200.0,57.2271,57.2426,57.1805,57.2064,5200.0
2007-02-14 14:25:00,110.65,110.66,110.47,110.65,17200.0,57.2012,57.2064,57.1082,57.2012,17200.0
2007-02-14 14:30:00,110.65,110.67,110.53,110.55,9200.0,57.2012,57.2116,57.1392,57.1495,9200.0
2007-02-14 14:35:00,110.56,110.63,110.54,110.55,10400.0,57.1547,57.1909,57.1444,57.1495,10400.0
2007-02-14 14:40:00,110.56,110.57,110.42,110.49,14900.0,57.1547,57.1599,57.0823,57.1185,14900.0
2007-02-14 14:45:00,110.5,110.55,110.44,110.53,9600.0,57.1237,57.1495,57.0927,57.1392,9600.0
2007-02-14 14:50:00,110.53,110.54,110.48,110.49,4500.0,57.1392,57.1444,57.1133,57.1185,4500.0
2007-02-14 14:55:00,110.48,110.59,110.41,110.59,9300.0,57.1133,57.1702,57.0771,57.1702,9300.0
2007-02-14 15:00:00,110.58,110.63,110.49,110.56,9000.0,57.165,57.1909,57.1185,57.1547,9000.0
2007-02-14 15:05:00,110.57,110.6,110.39,110.39,9000.0,57.1599,57.1754,57.0668,57.0668,9000.0
2007-02-14 15:10:00,110.39,110.39,110.32,110.34,6400.0,57.0668,57.0668,57.0306,57.041,6400.0
2007-02-14 15:15:00,110.35,110.47,110.35,110.39,11400.0,57.0461,57.1082,57.0461,57.0668,11400.0
2007-02-14 15:20:00,110.4,110.41,110.18,110.18,13100.0,57.072,57.0771,56.9582,56.9582,13100.0
2007-02-14 15:25:00,110.16,110.33,110.11,110.3,17600.0,56.9479,57.0358,56.9221,57.0203,17600.0
2007-02-14 15:30:00,110.33,110.34,110.17,110.3,19800.0,57.0358,57.041,56.9531,57.0203,19800.0
2007-02-14 15:35:00,110.31,110.37,110.2,110.37,19300.0,57.0255,57.0565,56.9686,57.0565,19300.0
2007-02-14 15:40:00,110.37,110.44,110.32,110.39,28500.0,57.0565,57.0927,57.0306,57.0668,28500.0
2007-02-14 15:45:00,110.38,110.44,110.26,110.31,24800.0,57.0616,57.0927,56.9996,57.0255,24800.0
2007-02-14 15:50:00,110.31,110.34,110.18,110.33,30200.0,57.0255,57.041,56.9582,57.0358,30200.0
2007-02-14 15:55:00,110.32,110.38,110.22,110.22,28000.0,57.0306,57.0616,56.9789,56.9789,28000.0
2007-02-15 09:35:00,110.74,110.74,110.29,110.54,16700.0,57.2477,57.2477,57.0151,57.1444,16700.0
2007-02-15 09:40:00,110.48,110.72,110.21,110.72,13800.0,57.1133,57.2374,56.9738,57.2374,13800.0
2007-02-15 09:45:00,110.71,110.99,110.68,110.75,9000.0,57.2322,57.377,57.2167,57.2529,9000.0
2007-02-15 09:50:00,110.82,111.03,110.66,110.66,6300.0,57.2891,57.3977,57.2064,57.2064,6300.0
2007-02-15 09:55:00,110.66,110.76,110.61,110.7,5600.0,57.2064,57.2581,57.1805,57.2271,5600.0
2007-02-15 10:00:00,110.71,110.74,110.52,110.52,8600.0,57.2322,57.2477,57.134,57.134,8600.0
2007-02-15 10:05:00,110.55,110.68,110.37,110.57,7500.0,57.1495,57.2167,57.0565,57.1599,7500.0
2007-02-15 10:10:00,110.57,110.93,110.57,110.81,8900.0,57.1599,57.346,57.1599,57.2839,8900.0
2007-02-15 10:15:00,110.77,111.0,110.77,110.95,6000.0,57.2633,57.3822,57.2633,57.3563,6000.0
2007-02-15 10:20:00,110.97,111.04,110.97,111.01,6200.0,57.3666,57.4028,57.3666,57.3873,6200.0
2007-02-15 10:25:00,110.99,111.1,110.97,111.02,5900.0,57.377,57.4338,57.3666,57.3925,5900.0
2007-02-15 10:30:00,111.09,111.46,111.08,111.33,9600.0,57.4287,57.62,57.4235,57.5527,9600.0
2007-02-15 10:35:00,111.32,111.35,111.24,111.29,17000.0,57.5476,57.5631,57.5062,57.5321,17000.0
2007-02-15 10:40:00,111.32,111.33,111.28,111.31,3100.0,57.5476,57.5527,57.5269,57.5424,3100.0
2007-02-15 10:45:00,111.33,111.33,110.69,110.69,14200.0,57.5527,57.5527,57.2219,57.2219,14200.0
2007-02-15 10:50:00,110.67,110.87,110.66,110.82,3500.0,57.2116,57.3149,57.2064,57.2891,3500.0
2007-02-15 10:55:00,110.77,111.08,110.63,110.84,11800.0,57.2633,57.4235,57.1909,57.2994,11800.0
2007-02-15 11:00:00,110.88,111.09,110.88,111.09,5500.0,57.3201,57.4287,57.3201,57.4287,5500.0
2007-02-15 11:05:00,111.12,111.19,111.12,111.17,3500.0,57.4442,57.4804,57.4442,57.47,3500.0
2007-02-15 11:10:00,111.16,111.35,111.16,111.29,6000.0,57.4649,57.5631,57.4649,57.5321,6000.0
2007-02-15 11:15:00,111.3,111.3,111.17,111.25,4700.0,57.5372,57.5372,57.47,57.5114,4700.0
2007-02-15 11:20:00,111.25,111.26,111.24,111.24,1700.0,57.5114,57.5166,57.5062,57.5062,1700.0
2007-02-15 11:25:00,111.27,111.27,111.13,111.15,4000.0,57.5217,57.5217,57.4494,57.4597,4000.0
2007-02-15 11:30:00,111.11,111.14,111.03,111.07,3700.0,57.439,57.4545,57.3977,57.4183,3700.0
2007-02-15 11:35:00,111.08,111.08,111.02,111.05,1600.0,57.4235,57.4235,57.3925,57.408,1600.0
2007-02-15 11:40:00,111.05,111.05,110.91,110.91,2500.0,57.408,57.408,57.3356,57.3356,2500.0
2007-02-15 11:45:00,110.9,110.93,110.87,110.87,4300.0,57.3305,57.346,57.3149,57.3149,4300.0
2007-02-15 11:50:00,110.88,110.96,110.87,110.96,1800.0,57.3201,57.3615,57.3149,57.3615,1800.0
2007-02-15 11:55:00,110.93,110.93,110.88,110.89,1100.0,57.346,57.346,57.3201,57.3253,1100.0
2007-02-15 12:00:00,110.87,110.99,110.67,110.82,15100.0,57.3149,57.377,57.2116,57.2891,15100.0
2007-02-15 12:05:00,110.86,111.0,110.85,110.99,4100.0,57.3098,57.3822,57.3046,57.377,4100.0
2007-02-15 12:10:00,110.98,111.11,110.98,111.11,4700.0,57.3718,57.439,57.3718,57.439,4700.0
2007-02-15 12:15:00,111.11,111.13,111.05,111.1,3700.0,57.439,57.4494,57.408,57.4338,3700.0
2007-02-15 12:20:00,111.11,111.13,111.08,111.11,4100.0,57.439,57.4494,57.4235,57.439,4100.0
2007-02-15 12:25:00,111.12,111.34,111.12,111.34,7100.0,57.4442,57.5579,57.4442,57.5579,7100.0
2007-02-15 12:30:00,111.34,111.54,111.34,111.54,5900.0,57.5579,57.6613,57.5579,57.6613,5900.0
2007-02-15 12:35:00,111.52,111.91,111.52,111.88,7900.0,57.651,57.8526,57.651,57.8371,7900.0
2007-02-15 12:40:00,111.84,111.86,111.48,111.65,24100.0,57.8164,57.8267,57.6303,57.7182,24100.0
2007-02-15 12:45:00,111.68,111.71,111.57,111.71,3600.0,57.7337,57.7492,57.6768,57.7492,3600.0
2007-02-15 12:50:00,111.7,111.88,111.64,111.88,4300.0,57.744,57.8371,57.713,57.8371,4300.0
2007-02-15 12:55:00,111.88,111.95,111.81,111.95,4100.0,57.8371,57.8733,57.8009,57.8733,4100.0
2007-02-15 13:00:00,111.95,111.95,111.82,111.94,7000.0,57.8733,57.8733,57.8061,57.8681,7000.0
2007-02-15 13:05:00,111.94,112.04,111.87,112.04,5900.0,57.8681,57.9198,57.8319,57.9198,5900.0
2007-02-15 13:10:00,112.05,112.23,112.05,112.1,4600.0,57.925,58.018,57.925,57.9508,4600.0
2007-02-15 13:15:00,112.1,112.16,112.05,112.13,5700.0,57.9508,57.9818,57.925,57.9663,5700.0
2007-02-15 13:20:00,112.13,112.14,112.07,112.14,4300.0,57.9663,57.9715,57.9353,57.9715,4300.0
2007-02-15 13:25:00,112.15,112.2,112.1,112.2,4300.0,57.9767,58.0025,57.9508,58.0025,4300.0
2007-02-15 13:30:00,112.21,112.26,112.2,112.2,16700.0,58.0077,58.0335,58.0025,58.0025,16700.0
2007-02-15 13:35:00,112.2,112.31,112.14,112.27,3900.0,58.0025,58.0594,57.9715,58.0387,3900.0
2007-02-15 13:40:00,112.26,112.39,112.24,112.37,2800.0,58.0335,58.1007,58.0232,58.0904,2800.0
2007-02-15 13:45:00,112.36,112.38,112.14,112.14,4600.0,58.0852,58.0956,57.9715,57.9715,4600.0
2007-02-15 13:50:00,112.11,112.14,111.9,112.06,8200.0,57.956,57.9715,57.8474,57.9301,8200.0
2007-02-15 13:55:00,112.05,112.09,112.0,112.06,2500.0,57.925,57.9456,57.8991,57.9301,2500.0
2007-02-15 14:00:00,112.08,112.08,111.9,111.97,3800.0,57.9405,57.9405,57.8474,57.8836,3800.0
2007-02-15 14:05:00,111.97,112.06,111.95,112.0,6800.0,57.8836,57.9301,57.8733,57.8991,6800.0
2007-02-15 14:10:00,112.03,112.1,112.03,112.05,2500.0,57.9146,57.9508,57.9146,57.925,2500.0
2007-02-15 14:15:00,112.08,112.25,111.99,111.99,8700.0,57.9405,58.0283,57.8939,57.8939,8700.0
2007-02-15 14:20:00,111.98,111.98,111.63,111.63,8400.0,57.8888,57.8888,57.7078,57.7078,8400.0
2007-02-15 14:25:00,111.63,111.63,111.47,111.52,6000.0,57.7078,57.7078,57.6251,57.651,6000.0
2007-02-15 14:30:00,111.52,111.67,111.51,111.58,6400.0,57.651,57.7285,57.6458,57.682,6400.0
2007-02-15 14:35:00,111.58,111.62,111.49,111.49,3500.0,57.682,57.7027,57.6355,57.6355,3500.0
2007-02-15 14:40:00,111.51,111.6,111.47,111.6,3300.0,57.6458,57.6923,57.6251,57.6923,3300.0
2007-02-15 14:45:00,111.59,111.77,111.59,111.71,3900.0,57.6872,57.7802,57.6872,57.7492,3900.0
2007-02-15 14:50:00,111.71,111.83,111.63,111.74,5900.0,57.7492,57.8112,57.7078,57.7647,5900.0
2007-02-15 14:55:00,111.73,111.74,111.64,111.68,4100.0,57.7595,57.7647,57.713,57.7337,4100.0
2007-02-15 15:00:00,111.64,111.66,111.42,111.42,6900.0,57.713,57.7233,57.5993,57.5993,6900.0
2007-02-15 15:05:00,111.43,111.48,111.2,111.28,5300.0,57.6044,57.6303,57.4855,57.5269,5300.0
2007-02-15 15:10:00,111.26,111.34,111.26,111.31,6300.0,57.5166,57.5579,57.5166,57.5424,6300.0
2007-02-15 15:15:00,111.29,111.3,111.06,111.13,7700.0,57.5321,57.5372,57.4132,57.4494,7700.0
2007-02-15 15:20:00,111.16,111.45,111.16,111.41,19400.0,57.4649,57.6148,57.4649,57.5941,19400.0
2007-02-15 15:25:00,111.42,111.45,111.32,111.39,9400.0,57.5993,57.6148,57.5476,57.5838,9400.0
2007-02-15 15:30:00,111.39,111.41,111.08,111.29,14200.0,57.5838,57.5941,57.4235,57.5321,14200.0
2007-02-15 15:35:00,111.25,111.51,111.25,111.47,11200.0,57.5114,57.6458,57.5114,57.6251,11200.0
2007-02-15 15:40:00,111.45,111.46,111.34,111.34,8800.0,57.6148,57.62,57.5579,57.5579,8800.0
2007-02-15 15:45:00,111.38,111.54,111.33,111.47,6300.0,57.5786,57.6613,57.5527,57.6251,6300.0
2007-02-15 15:50:00,111.54,111.78,111.54,111.75,14200.0,57.6613,57.7854,57.6613,57.7699,14200.0
2007-02-15 15:55:00,111.73,111.76,111.54,111.54,22200.0,57.7595,57.775,57.6613,57.6613,22200.0
2007-02-16 09:30:00,111.3,111.91,111.3,111.86,59700.0,57.5372,57.8526,57.5372,57.8267,59700.0
2007-02-16 09:35:00,111.92,112.5,111.84,111.84,19900.0,57.8578,58.1576,57.8164,57.8164,19900.0
2007-02-16 09:40:00,111.89,111.99,111.32,111.79,15900.0,57.8422,57.8939,57.5476,57.7905,15900.0
2007-02-16 09:45:00,111.79,111.8,111.24,111.42,10300.0,57.7905,57.7957,57.5062,57.5993,10300.0
2007-02-16 09:50:00,111.46,111.46,110.62,110.67,16300.0,57.62,57.62,57.1857,57.2116,16300.0
2007-02-16 09:55:00,110.75,110.76,110.46,110.76,17700.0,57.2529,57.2581,57.103,57.2581,17700.0
2007-02-16 10:00:00,110.77,111.01,110.61,111.01,13200.0,57.2633,57.3873,57.1805,57.3873,13200.0
2007-02-16 10:05:00,111.04,111.14,110.99,111.1,7400.0,57.4028,57.4545,57.377,57.4338,7400.0
2007-02-16 10:10:00,111.07,111.2,110.93,111.07,11600.0,57.4183,57.4855,57.346,57.4183,11600.0
2007-02-16 10:15:00,111.1,111.11,110.72,110.8,8600.0,57.4338,57.439,57.2374,57.2788,8600.0
2007-02-16 10:20:00,110.81,110.87,110.78,110.84,9600.0,57.2839,57.3149,57.2684,57.2994,9600.0
2007-02-16 10:25:00,110.86,110.89,110.68,110.68,9000.0,57.3098,57.3253,57.2167,57.2167,9000.0
2007-02-16 10:30:00,110.68,110.82,110.68,110.71,7200.0,57.2167,57.2891,57.2167,57.2322,7200.0
2007-02-16 10:35:00,110.75,110.92,110.73,110.86,5300.0,57.2529,57.3408,57.2426,57.3098,5300.0
2007-02-16 10:40:00,110.85,110.85,110.6,110.62,9600.0,57.3046,57.3046,57.1754,57.1857,9600.0
2007-02-16 10:45:00,110.62,110.85,110.62,110.77,9100.0,57.1857,57.3046,57.1857,57.2633,9100.0
2007-02-16 10:50:00,110.76,110.78,110.7,110.77,6300.0,57.2581,57.2684,57.2271,57.2633,6300.0
2007-02-16 10:55:00,110.78,110.88,110.69,110.69,5000.0,57.2684,57.3201,57.2219,57.2219,5000.0
2007-02-16 11:00:00,110.7,110.74,110.56,110.72,9800.0,57.2271,57.2477,57.1547,57.2374,9800.0
2007-02-16 11:05:00,110.74,110.74,110.6,110.61,6000.0,57.2477,57.2477,57.1754,57.1805,6000.0
2007-02-16 11:10:00,110.62,110.8,110.62,110.8,10600.0,57.1857,57.2788,57.1857,57.2788,10600.0
2007-02-16 11:15:00,110.79,110.79,110.64,110.76,10900.0,57.2736,57.2736,57.196,57.2581,10900.0
2007-02-16 11:20:00,110.75,110.89,110.74,110.88,12500.0,57.2529,57.3253,57.2477,57.3201,12500.0
2007-02-16 11:25:00,110.88,110.89,110.8,110.89,16200.0,57.3201,57.3253,57.2788,57.3253,16200.0
2007-02-16 11:30:00,110.89,110.96,110.83,110.95,20600.0,57.3253,57.3615,57.2943,57.3563,20600.0
2007-02-16 11:35:00,110.95,111.09,110.75,111.06,23500.0,57.3563,57.4287,57.2529,57.4132,23500.0
2007-02-16 11:40:00,111.06,111.32,111.06,111.3,16800.0,57.4132,57.5476,57.4132,57.5372,16800.0
2007-02-16 11:45:00,111.3,111.3,111.05,111.09,6500.0,57.5372,57.5372,57.408,57.4287,6500.0
2007-02-16 11:50:00,111.09,111.1,111.03,111.07,4300.0,57.4287,57.4338,57.3977,57.4183,4300.0
2007-02-16 11:55:00,111.04,111.04,110.87,110.88,2700.0,57.4028,57.4028,57.3149,57.3201,2700.0
2007-02-16 12:00:00,110.92,110.95,110.75,110.75,5900.0,57.3408,57.3563,57.2529,57.2529,5900.0
2007-02-16 12:05:00,110.75,110.85,110.75,110.8,5000.0,57.2529,57.3046,57.2529,57.2788,5000.0
2007-02-16 12:10:00,110.84,110.84,110.74,110.8,2900.0,57.2994,57.2994,57.2477,57.2788,2900.0
2007-02-16 12:15:00,110.78,110.81,110.64,110.7,12100.0,57.2684,57.2839,57.196,57.2271,12100.0
2007-02-16 12:20:00,110.65,110.76,110.58,110.69,11500.0,57.2012,57.2581,57.165,57.2219,11500.0
2007-02-16 12:25:00,110.66,110.75,110.62,110.75,10300.0,57.2064,57.2529,57.1857,57.2529,10300.0
2007-02-16 12:30:00,110.73,110.79,110.62,110.62,9400.0,57.2426,57.2736,57.1857,57.1857,9400.0
2007-02-16 12:35:00,110.62,110.63,110.5,110.56,8300.0,57.1857,57.1909,57.1237,57.1547,8300.0
2007-02-16 12:40:00,110.63,110.63,110.55,110.6,2700.0,57.1909,57.1909,57.1495,57.1754,2700.0
2007-02-16 12:45:00,110.6,110.71,110.55,110.71,5300.0,57.1754,57.2322,57.1495,57.2322,5300.0
2007-02-16 12:50:00,110.69,110.82,110.62,110.62,6300.0,57.2219,57.2891,57.1857,57.1857,6300.0
2007-02-16 12:55:00,110.64,110.69,110.59,110.63,5200.0,57.196,57.2219,57.1702,57.1909,5200.0
2007-02-16 13:00:00,110.66,110.67,110.59,110.59,900.0,57.2064,57.2116,57.1702,57.1702,900.0
2007-02-16 13:05:00,110.59,110.65,110.56,110.59,5000.0,57.1702,57.2012,57.1547,57.1702,5000.0
2007-02-16 13:10:00,110.57,110.66,110.33,110.65,40100.0,57.1599,57.2064,57.0358,57.2012,40100.0
2007-02-16 13:15:00,110.63,110.75,110.63,110.74,5100.0,57.1909,57.2529,57.1909,57.2477,5100.0
2007-02-16 13:20:00,110.76,110.77,110.74,110.76,1900.0,57.2581,57.2633,57.2477,57.2581,1900.0
2007-02-16 13:25:00,110.75,110.75,110.54,110.61,8400.0,57.2529,57.2529,57.1444,57.1805,8400.0
2007-02-16 13:30:00,110.63,110.63,110.48,110.53,9600.0,57.1909,57.1909,57.1133,57.1392,9600.0
2007-02-16 13:35:00,110.52,110.57,110.51,110.53,5800.0,57.134,57.1599,57.1288,57.1392,5800.0
2007-02-16 13:40:00,110.53,110.63,110.51,110.63,2700.0,57.1392,57.1909,57.1288,57.1909,2700.0
2007-02-16 13:45:00,110.64,110.83,110.58,110.83,5100.0,57.196,57.2943,57.165,57.2943,5100.0
2007-02-16 13:50:00,110.86,110.94,110.85,110.93,3600.0,57.3098,57.3511,57.3046,57.346,3600.0
2007-02-16 13:55:00,110.89,110.89,110.85,110.86,1500.0,57.3253,57.3253,57.3046,57.3098,1500.0
2007-02-16 14:00:00,110.88,110.88,110.81,110.81,3000.0,57.3201,57.3201,57.2839,57.2839,3000.0
2007-02-16 14:05:00,110.84,111.0,110.84,111.0,6000.0,57.2994,57.3822,57.2994,57.3822,6000.0
2007-02-16 14:10:00,110.99,111.01,110.94,110.94,4500.0,57.377,57.3873,57.3511,57.3511,4500.0
2007-02-16 14:15:00,110.92,111.03,110.9,111.0,3600.0,57.3408,57.3977,57.3305,57.3822,3600.0
2007-02-16 14:20:00,111.04,111.13,111.02,111.04,4700.0,57.4028,57.4494,57.3925,57.4028,4700.0
2007-02-16 14:25:00,111.1,111.15,111.05,111.07,5000.0,57.4338,57.4597,57.408,57.4183,5000.0
2007-02-16 14:30:00,111.05,111.07,110.99,110.99,7100.0,57.408,57.4183,57.377,57.377,7100.0
2007-02-16 14:35:00,111.0,111.06,110.98,111.05,7700.0,57.3822,57.4132,57.3718,57.408,7700.0
2007-02-16 14:40:00,111.02,111.14,111.02,111.13,7100.0,57.3925,57.4545,57.3925,57.4494,7100.0
2007-02-16 14:45:00,111.14,111.28,111.03,111.26,16000.0,57.4545,57.5269,57.3977,57.5166,16000.0
2007-02-16 14:50:00,111.25,111.28,111.21,111.28,3800.0,57.5114,57.5269,57.4907,57.5269,3800.0
2007-02-16 14:55:00,111.27,111.37,111.03,111.1,13600.0,57.5217,57.5734,57.3977,57.4338,13600.0
2007-02-16 15:00:00,111.18,111.28,111.12,111.28,9300.0,57.4752,57.5269,57.4442,57.5269,9300.0
2007-02-16 15:05:00,111.28,111.34,111.26,111.32,5600.0,57.5269,57.5579,57.5166,57.5476,5600.0
2007-02-16 15:10:00,111.32,111.45,111.32,111.45,6100.0,57.5476,57.6148,57.5476,57.6148,6100.0
2007-02-16 15:15:00,111.46,111.62,111.46,111.61,13900.0,57.62,57.7027,57.62,57.6975,13900.0
2007-02-16 15:20:00,111.61,111.79,111.59,111.75,15500.0,57.6975,57.7905,57.6872,57.7699,15500.0
2007-02-16 15:25:00,111.77,111.81,111.67,111.8,12200.0,57.7802,57.8009,57.7285,57.7957,12200.0
2007-02-16 15:30:00,111.78,112.18,111.76,112.08,37000.0,57.7854,57.9922,57.775,57.9405,37000.0
2007-02-16 15:35:00,112.06,112.15,112.0,112.12,14100.0,57.9301,57.9767,57.8991,57.9611,14100.0
2007-02-16 15:40:00,112.12,112.14,112.0,112.04,10800.0,57.9611,57.9715,57.8991,57.9198,10800.0
2007-02-16 15:45:00,112.06,112.09,112.04,112.07,13000.0,57.9301,57.9456,57.9198,57.9353,13000.0
2007-02-16 15:50:00,112.07,112.1,112.03,112.06,12400.0,57.9353,57.9508,57.9146,57.9301,12400.0
2007-02-16 15:55:00,112.05,112.09,111.97,111.97,21200.0,57.925,57.9456,57.8836,57.8836,21200.0
2007-02-20 09:35:00,111.95,112.52,111.95,111.99,18200.0,57.8733,58.1679,57.8733,57.8939,18200.0
2007-02-20 09:40:00,111.97,111.97,110.96,111.13,14600.0,57.8836,57.8836,57.3615,57.4494,14600.0
2007-02-20 09:45:00,111.15,111.15,110.85,110.87,10800.0,57.4597,57.4597,57.3046,57.3149,10800.0
2007-02-20 09:50:00,110.91,111.0,110.69,110.69,14200.0,57.3356,57.3822,57.2219,57.2219,14200.0
2007-02-20 09:55:00,110.64,111.37,110.5,111.32,12900.0,57.196,57.5734,57.1237,57.5476,12900.0
2007-02-20 10:00:00,111.31,111.33,110.88,110.91,6600.0,57.5424,57.5527,57.3201,57.3356,6600.0
2007-02-20 10:05:00,110.9,111.06,110.83,111.05,5600.0,57.3305,57.4132,57.2943,57.408,5600.0
2007-02-20 10:10:00,111.04,111.09,110.98,110.99,2800.0,57.4028,57.4287,57.3718,57.377,2800.0
2007-02-20 10:15:00,110.91,111.39,110.91,111.31,9100.0,57.3356,57.5838,57.3356,57.5424,9100.0
2007-02-20 10:20:00,111.32,111.32,111.21,111.25,3900.0,57.5476,57.5476,57.4907,57.5114,3900.0
2007-02-20 10:25:00,111.28,111.65,110.99,111.65,5500.0,57.5269,57.7182,57.377,57.7182,5500.0
2007-02-20 10:30:00,111.6,111.67,111.35,111.38,10400.0,57.6923,57.7285,57.5631,57.5786,10400.0
2007-02-20 10:35:00,111.41,111.74,111.4,111.6,15200.0,57.5941,57.7647,57.5889,57.6923,15200.0
2007-02-20 10:40:00,111.66,111.73,111.26,111.5,22800.0,57.7233,57.7595,57.5166,57.6406,22800.0
2007-02-20 10:45:00,111.51,111.64,111.51,111.58,9800.0,57.6458,57.713,57.6458,57.682,9800.0
2007-02-20 10:50:00,111.59,111.61,111.44,111.53,11200.0,57.6872,57.6975,57.6096,57.6561,11200.0
2007-02-20 10:55:00,111.48,111.56,111.41,111.48,9500.0,57.6303,57.6716,57.5941,57.6303,9500.0
2007-02-20 11:00:00,111.55,111.55,110.99,111.11,34100.0,57.6665,57.6665,57.377,57.439,34100.0
2007-02-20 11:05:00,111.18,111.28,111.0,111.07,5900.0,57.4752,57.5269,57.3822,57.4183,5900.0
2007-02-20 11:10:00,111.06,111.25,111.02,111.25,5900.0,57.4132,57.5114,57.3925,57.5114,5900.0
2007-02-20 11:15:00,111.37,111.7,111.37,111.65,19700.0,57.5734,57.744,57.5734,57.7182,19700.0
2007-02-20 11:20:00,111.68,111.95,111.62,111.86,7500.0,57.7337,57.8733,57.7027,57.8267,7500.0
2007-02-20 11:25:00,111.83,112.07,111.55,112.02,14800.0,57.8112,57.9353,57.6665,57.9094,14800.0
2007-02-20 11:30:00,112.02,112.13,111.82,112.05,10400.0,57.9094,57.9663,57.8061,57.925,10400.0
2007-02-20 11:35:00,112.05,112.08,111.92,111.99,5600.0,57.925,57.9405,57.8578,57.8939,5600.0
2007-02-20 11:40:00,111.98,112.08,111.95,112.05,5000.0,57.8888,57.9405,57.8733,57.925,5000.0
2007-02-20 11:45:00,112.01,112.05,111.97,111.97,4700.0,57.9043,57.925,57.8836,57.8836,4700.0
2007-02-20 11:50:00,111.96,112.03,111.93,112.03,4400.0,57.8784,57.9146,57.8629,57.9146,4400.0
2007-02-20 11:55:00,112.03,112.11,112.02,112.07,7600.0,57.9146,57.956,57.9094,57.9353,7600.0
2007-02-20 12:00:00,112.09,112.35,111.73,111.93,16400.0,57.9456,58.08,57.7595,57.8629,16400.0
2007-02-20 12:05:00,111.93,112.28,111.93,112.22,8900.0,57.8629,58.0439,57.8629,58.0128,8900.0
2007-02-20 12:10:00,112.25,112.31,112.18,112.31,5400.0,58.0283,58.0594,57.9922,58.0594,5400.0
2007-02-20 12:15:00,112.29,112.3,112.13,112.19,8200.0,58.049,58.0542,57.9663,57.9973,8200.0
2007-02-20 12:20:00,112.23,112.37,112.23,112.37,6200.0,58.018,58.0904,58.018,58.0904,6200.0
2007-02-20 12:25:00,112.36,112.46,112.36,112.39,4200.0,58.0852,58.1369,58.0852,58.1007,4200.0
2007-02-20 12:30:00,112.38,112.38,112.22,112.3,3200.0,58.0956,58.0956,58.0128,58.0542,3200.0
2007-02-20 12:35:00,112.3,112.33,112.22,112.26,6200.0,58.0542,58.0697,58.0128,58.0335,6200.0
2007-02-20 12:40:00,112.26,112.32,112.21,112.26,2900.0,58.0335,58.0645,58.0077,58.0335,2900.0
2007-02-20 12:45:00,112.29,112.35,112.29,112.34,2700.0,58.049,58.08,58.049,58.0749,2700.0
2007-02-20 12:50:00,112.35,112.35,112.3,112.3,3000.0,58.08,58.08,58.0542,58.0542,3000.0
2007-02-20 12:55:00,112.34,112.47,112.34,112.47,5600.0,58.0749,58.1421,58.0749,58.1421,5600.0
2007-02-20 13:00:00,112.46,112.52,112.42,112.51,2800.0,58.1369,58.1679,58.1162,58.1628,2800.0
2007-02-20 13:05:00,112.52,112.52,112.31,112.31,3600.0,58.1679,58.1679,58.0594,58.0594,3600.0
2007-02-20 13:10:00,112.33,112.49,112.31,112.32,4300.0,58.0697,58.1524,58.0594,58.0645,4300.0
2007-02-20 13:15:00,112.29,112.34,112.26,112.27,3100.0,58.049,58.0749,58.0335,58.0387,3100.0
2007-02-20 13:20:00,112.29,112.45,112.27,112.34,12500.0,58.049,58.1317,58.0387,58.0749,12500.0
2007-02-20 13:25:00,112.38,112.4,112.36,112.4,3400.0,58.0956,58.1059,58.0852,58.1059,3400.0
2007-02-20 13:30:00,112.38,112.39,112.29,112.29,5900.0,58.0956,58.1007,58.049,58.049,5900.0
2007-02-20 13:35:00,112.36,112.8,112.36,112.66,22000.0,58.0852,58.3127,58.0852,58.2403,22000.0
2007-02-20 13:40:00,112.63,112.69,112.54,112.54,8900.0,58.2248,58.2558,58.1783,58.1783,8900.0
2007-02-20 13:45:00,112.62,112.7,112.4,112.48,10800.0,58.2196,58.261,58.1059,58.1472,10800.0
2007-02-20 13:50:00,112.45,112.6,112.45,112.59,5300.0,58.1317,58.2093,58.1317,58.2041,5300.0
2007-02-20 13:55:00,112.57,112.57,112.25,112.25,11600.0,58.1938,58.1938,58.0283,58.0283,11600.0
2007-02-20 14:00:00,112.25,112.28,111.85,111.85,9000.0,58.0283,58.0439,57.8216,57.8216,9000.0
2007-02-20 14:05:00,111.85,112.5,111.81,112.27,12900.0,57.8216,58.1576,57.8009,58.0387,12900.0
2007-02-20 14:10:00,112.35,112.58,112.35,112.52,10000.0,58.08,58.1989,58.08,58.1679,10000.0
2007-02-20 14:15:00,112.51,112.54,112.43,112.46,5900.0,58.1628,58.1783,58.1214,58.1369,5900.0
2007-02-20 14:20:00,112.44,112.55,112.42,112.54,6400.0,58.1266,58.1834,58.1162,58.1783,6400.0
2007-02-20 14:25:00,112.54,112.69,112.54,112.69,9100.0,58.1783,58.2558,58.1783,58.2558,9100.0
2007-02-20 14:30:00,112.71,112.71,112.52,112.52,6100.0,58.2661,58.2661,58.1679,58.1679,6100.0
2007-02-20 14:35:00,112.52,112.65,112.52,112.65,9600.0,58.1679,58.2351,58.1679,58.2351,9600.0
2007-02-20 14:40:00,112.65,112.65,112.52,112.63,6400.0,58.2351,58.2351,58.1679,58.2248,6400.0
2007-02-20 14:45:00,112.65,112.65,112.59,112.61,7100.0,58.2351,58.2351,58.2041,58.2145,7100.0
2007-02-20 14:50:00,112.62,112.74,112.47,112.68,10600.0,58.2196,58.2817,58.1421,58.2506,10600.0
2007-02-20 14:55:00,112.69,112.75,112.67,112.72,8500.0,58.2558,58.2868,58.2455,58.2713,8500.0
2007-02-20 15:00:00,112.74,112.91,112.73,112.81,16700.0,58.2817,58.3695,58.2765,58.3178,16700.0
2007-02-20 15:05:00,112.78,113.0,112.78,112.79,15700.0,58.3023,58.4161,58.3023,58.3075,15700.0
2007-02-20 15:10:00,112.79,112.85,112.57,112.85,32000.0,58.3075,58.3385,58.1938,58.3385,32000.0
2007-02-20 15:15:00,112.85,112.85,112.43,112.73,13100.0,58.3385,58.3385,58.1214,58.2765,13100.0
2007-02-20 15:20:00,112.72,112.78,112.57,112.6,8000.0,58.2713,58.3023,58.1938,58.2093,8000.0
2007-02-20 15:25:00,112.64,112.9,112.51,112.84,8600.0,58.23,58.3644,58.1628,58.3334,8600.0
2007-02-20 15:30:00,112.84,112.85,112.18,112.59,31600.0,58.3334,58.3385,57.9922,58.2041,31600.0
2007-02-20 15:35:00,112.61,112.77,112.41,112.69,14100.0,58.2145,58.2972,58.1111,58.2558,14100.0
2007-02-20 15:40:00,112.7,112.83,112.61,112.67,10400.0,58.261,58.3282,58.2145,58.2455,10400.0
2007-02-20 15:45:00,112.66,112.73,112.41,112.49,10100.0,58.2403,58.2765,58.1111,58.1524,10100.0
2007-02-20 15:50:00,112.48,112.71,112.48,112.7,7700.0,58.1472,58.2661,58.1472,58.261,7700.0
2007-02-20 15:55:00,112.66,112.71,112.6,112.71,15500.0,58.2403,58.2661,58.2093,58.2661,15500.0
2007-02-21 09:30:00,112.33,112.4,111.7,111.7,19800.0,58.0697,58.1059,57.744,57.744,19800.0
2007-02-21 09:35:00,111.7,112.69,111.7,112.6,8900.0,57.744,58.2558,57.744,58.2093,8900.0
2007-02-21 09:40:00,112.55,112.55,111.99,112.28,10000.0,58.1834,58.1834,57.8939,58.0439,10000.0
2007-02-21 09:45:00,112.25,112.27,111.68,111.69,7500.0,58.0283,58.0387,57.7337,57.7389,7500.0
2007-02-21 09:50:00,111.66,111.79,111.21,111.21,7300.0,57.7233,57.7905,57.4907,57.4907,7300.0
2007-02-21 09:55:00,111.21,111.95,111.14,111.95,16000.0,57.4907,57.8733,57.4545,57.8733,16000.0
2007-02-21 10:00:00,111.94,111.95,111.22,111.46,14600.0,57.8681,57.8733,57.4959,57.62,14600.0
2007-02-21 10:05:00,111.47,111.5,111.3,111.4,4500.0,57.6251,57.6406,57.5372,57.5889,4500.0
2007-02-21 10:10:00,111.37,111.92,111.32,111.85,13000.0,57.5734,57.8578,57.5476,57.8216,13000.0
2007-02-21 10:15:00,111.77,111.77,111.63,111.73,3500.0,57.7802,57.7802,57.7078,57.7595,3500.0
2007-02-21 10:20:00,111.7,111.7,111.49,111.55,4400.0,57.744,57.744,57.6355,57.6665,4400.0
2007-02-21 10:25:00,111.6,111.61,111.5,111.59,2700.0,57.6923,57.6975,57.6406,57.6872,2700.0
2007-02-21 10:30:00,111.52,111.59,111.41,111.44,6500.0,57.651,57.6872,57.5941,57.6096,6500.0
2007-02-21 10:35:00,111.42,111.43,111.04,111.04,4500.0,57.5993,57.6044,57.4028,57.4028,4500.0
2007-02-21 10:40:00,111.03,111.08,110.94,111.02,11000.0,57.3977,57.4235,57.3511,57.3925,11000.0
2007-02-21 10:45:00,111.02,111.41,111.01,111.36,9300.0,57.3925,57.5941,57.3873,57.5683,9300.0
2007-02-21 10:50:00,111.36,111.36,111.22,111.27,5600.0,57.5683,57.5683,57.4959,57.5217,5600.0
2007-02-21 10:55:00,111.26,111.43,111.24,111.41,4800.0,57.5166,57.6044,57.5062,57.5941,4800.0
2007-02-21 11:00:00,111.44,111.44,111.18,111.2,3300.0,57.6096,57.6096,57.4752,57.4855,3300.0
2007-02-21 11:05:00,111.21,111.33,111.18,111.21,3600.0,57.4907,57.5527,57.4752,57.4907,3600.0
2007-02-21 11:10:00,111.22,111.28,111.18,111.26,2200.0,57.4959,57.5269,57.4752,57.5166,2200.0
2007-02-21 11:15:00,111.26,111.54,111.26,111.54,3900.0,57.5166,57.6613,57.5166,57.6613,3900.0
2007-02-21 11:20:00,111.55,111.62,111.53,111.6,4800.0,57.6665,57.7027,57.6561,57.6923,4800.0
2007-02-21 11:25:00,111.55,111.58,111.41,111.54,7500.0,57.6665,57.682,57.5941,57.6613,7500.0
2007-02-21 11:30:00,111.57,111.67,111.55,111.57,4700.0,57.6768,57.7285,57.6665,57.6768,4700.0
2007-02-21 11:35:00,111.6,111.62,111.55,111.55,4100.0,57.6923,57.7027,57.6665,57.6665,4100.0
2007-02-21 11:40:00,111.56,111.6,111.52,111.56,12700.0,57.6716,57.6923,57.651,57.6716,12700.0
2007-02-21 11:45:00,111.56,111.56,111.44,111.47,7700.0,57.6716,57.6716,57.6096,57.6251,7700.0
2007-02-21 11:50:00,111.44,111.62,111.44,111.54,3900.0,57.6096,57.7027,57.6096,57.6613,3900.0
2007-02-21 11:55:00,111.54,111.59,111.54,111.54,4100.0,57.6613,57.6872,57.6613,57.6613,4100.0
2007-02-21 12:00:00,111.52,111.55,111.51,111.55,4500.0,57.651,57.6665,57.6458,57.6665,4500.0
2007-02-21 12:05:00,111.55,111.69,111.48,111.55,21200.0,57.6665,57.7389,57.6303,57.6665,21200.0
2007-02-21 12:10:00,111.53,111.57,111.49,111.53,2200.0,57.6561,57.6768,57.6355,57.6561,2200.0
2007-02-21 12:15:00,111.5,111.59,111.48,111.5,4600.0,57.6406,57.6872,57.6303,57.6406,4600.0
2007-02-21 12:20:00,111.54,111.55,111.48,111.49,1500.0,57.6613,57.6665,57.6303,57.6355,1500.0
2007-02-21 12:25:00,111.5,111.5,111.39,111.39,4900.0,57.6406,57.6406,57.5838,57.5838,4900.0
2007-02-21 12:30:00,111.37,111.45,111.37,111.44,3200.0,57.5734,57.6148,57.5734,57.6096,3200.0
2007-02-21 12:35:00,111.45,111.49,111.41,111.46,6100.0,57.6148,57.6355,57.5941,57.62,6100.0
2007-02-21 12:40:00,111.43,111.48,111.41,111.41,1400.0,57.6044,57.6303,57.5941,57.5941,1400.0
2007-02-21 12:45:00,111.45,111.65,111.41,111.64,18800.0,57.6148,57.7182,57.5941,57.713,18800.0
2007-02-21 12:50:00,111.63,111.76,111.61,111.68,3400.0,57.7078,57.775,57.6975,57.7337,3400.0
2007-02-21 12:55:00,111.66,111.74,111.65,111.65,5400.0,57.7233,57.7647,57.7182,57.7182,5400.0
2007-02-21 13:00:00,111.65,111.65,111.59,111.59,2300.0,57.7182,57.7182,57.6872,57.6872,2300.0
2007-02-21 13:05:00,111.59,111.63,111.56,111.59,4500.0,57.6872,57.7078,57.6716,57.6872,4500.0
2007-02-21 13:10:00,111.59,111.6,111.55,111.57,4300.0,57.6872,57.6923,57.6665,57.6768,4300.0
2007-02-21 13:15:00,111.58,111.7,111.57,111.68,6700.0,57.682,57.744,57.6768,57.7337,6700.0
2007-02-21 13:20:00,111.67,111.67,111.6,111.61,6200.0,57.7285,57.7285,57.6923,57.6975,6200.0
2007-02-21 13:25:00,111.61,111.65,111.59,111.59,3000.0,57.6975,57.7182,57.6872,57.6872,3000.0
2007-02-21 13:30:00,111.63,111.65,111.62,111.65,3800.0,57.7078,57.7182,57.7027,57.7182,3800.0
2007-02-21 13:35:00,111.62,111.67,111.61,111.61,12800.0,57.7027,57.7285,57.6975,57.6975,12800.0
2007-02-21 13:40:00,111.62,111.63,111.46,111.6,9000.0,57.7027,57.7078,57.62,57.6923,9000.0
2007-02-21 13:45:00,111.6,111.61,111.5,111.52,3800.0,57.6923,57.6975,57.6406,57.651,3800.0
2007-02-21 13:50:00,111.52,111.63,111.51,111.63,3600.0,57.651,57.7078,57.6458,57.7078,3600.0
2007-02-21 13:55:00,111.63,111.63,111.55,111.56,3900.0,57.7078,57.7078,57.6665,57.6716,3900.0
2007-02-21 14:00:00,111.55,111.6,111.38,111.55,11100.0,57.6665,57.6923,57.5786,57.6665,11100.0
2007-02-21 14:05:00,111.57,111.81,111.57,111.78,20800.0,57.6768,57.8009,57.6768,57.7854,20800.0
2007-02-21 14:10:00,111.8,111.83,111.7,111.7,4900.0,57.7957,57.8112,57.744,57.744,4900.0
2007-02-21 14:15:00,111.75,111.76,111.58,111.59,4700.0,57.7699,57.775,57.682,57.6872,4700.0
2007-02-21 14:20:00,111.64,111.67,111.5,111.61,15900.0,57.713,57.7285,57.6406,57.6975,15900.0
2007-02-21 14:25:00,111.61,111.65,111.57,111.62,5000.0,57.6975,57.7182,57.6768,57.7027,5000.0
2007-02-21 14:30:00,111.63,111.63,111.48,111.6,4500.0,57.7078,57.7078,57.6303,57.6923,4500.0
2007-02-21 14:35:00,111.6,111.63,111.56,111.59,4800.0,57.6923,57.7078,57.6716,57.6872,4800.0
2007-02-21 14:40:00,111.57,111.58,111.46,111.57,4800.0,57.6768,57.682,57.62,57.6768,4800.0
2007-02-21 14:45:00,111.57,111.65,111.54,111.62,4800.0,57.6768,57.7182,57.6613,57.7027,4800.0
2007-02-21 14:50:00,111.63,111.65,111.61,111.63,7300.0,57.7078,57.7182,57.6975,57.7078,7300.0
2007-02-21 14:55:00,111.64,111.73,111.64,111.66,6100.0,57.713,57.7595,57.713,57.7233,6100.0
2007-02-21 15:00:00,111.62,111.65,111.5,111.53,8500.0,57.7027,57.7182,57.6406,57.6561,8500.0
2007-02-21 15:05:00,111.53,111.54,111.43,111.43,2500.0,57.6561,57.6613,57.6044,57.6044,2500.0
2007-02-21 15:10:00,111.42,111.53,111.42,111.45,5400.0,57.5993,57.6561,57.5993,57.6148,5400.0
2007-02-21 15:15:00,111.42,111.47,111.42,111.45,900.0,57.5993,57.6251,57.5993,57.6148,900.0
2007-02-21 15:20:00,111.42,111.42,111.3,111.3,11400.0,57.5993,57.5993,57.5372,57.5372,11400.0
2007-02-21 15:25:00,111.31,111.38,111.28,111.34,7500.0,57.5424,57.5786,57.5269,57.5579,7500.0
2007-02-21 15:30:00,111.35,111.38,111.24,111.28,25600.0,57.5631,57.5786,57.5062,57.5269,25600.0
2007-02-21 15:35:00,111.3,111.37,111.24,111.32,13100.0,57.5372,57.5734,57.5062,57.5476,13100.0
2007-02-21 15:40:00,111.32,111.36,111.28,111.34,12300.0,57.5476,57.5683,57.5269,57.5579,12300.0
2007-02-21 15:45:00,111.36,111.4,111.32,111.35,8700.0,57.5683,57.5889,57.5476,57.5631,8700.0
2007-02-21 15:50:00,111.34,111.36,111.28,111.31,13500.0,57.5579,57.5683,57.5269,57.5424,13500.0
2007-02-21 15:55:00,111.3,111.34,111.21,111.22,20400.0,57.5372,57.5579,57.4907,57.4959,20400.0
2007-02-22 09:30:00,111.45,111.5,111.39,111.43,6200.0,57.6148,57.6406,57.5838,57.6044,6200.0
2007-02-22 09:35:00,111.36,111.42,111.03,111.24,8900.0,57.5683,57.5993,57.3977,57.5062,8900.0
2007-02-22 09:40:00,111.23,111.3,110.98,110.98,5500.0,57.5011,57.5372,57.3718,57.3718,5500.0
2007-02-22 09:45:00,110.94,111.14,110.87,110.97,11000.0,57.3511,57.4545,57.3149,57.3666,11000.0
2007-02-22 09:50:00,110.94,111.2,110.87,111.06,11600.0,57.3511,57.4855,57.3149,57.4132,11600.0
2007-02-22 09:55:00,111.02,111.21,110.44,111.07,19300.0,57.3925,57.4907,57.0927,57.4183,19300.0
2007-02-22 10:00:00,111.01,111.09,110.33,110.58,12700.0,57.3873,57.4287,57.0358,57.165,12700.0
2007-02-22 10:05:00,110.58,110.91,110.58,110.66,13500.0,57.165,57.3356,57.165,57.2064,13500.0
2007-02-22 10:10:00,110.69,110.8,110.55,110.58,5500.0,57.2219,57.2788,57.1495,57.165,5500.0
2007-02-22 10:15:00,110.52,110.56,110.24,110.26,7300.0,57.134,57.1547,56.9893,56.9996,7300.0
2007-02-22 10:20:00,110.24,110.31,109.87,110.21,28600.0,56.9893,57.0255,56.798,56.9738,28600.0
2007-02-22 10:25:00,110.16,110.16,109.69,109.98,16500.0,56.9479,56.9479,56.7049,56.8549,16500.0
2007-02-22 10:30:00,110.02,110.02,109.69,109.77,11700.0,56.8755,56.8755,56.7049,56.7463,11700.0
2007-02-22 10:35:00,109.79,110.37,109.79,110.3,13000.0,56.7566,57.0565,56.7566,57.0203,13000.0
2007-02-22 10:40:00,110.29,110.68,110.29,110.66,7700.0,57.0151,57.2167,57.0151,57.2064,7700.0
2007-02-22 10:45:00,110.64,110.75,110.03,110.06,12800.0,57.196,57.2529,56.8807,56.8962,12800.0
2007-02-22 10:50:00,110.03,110.33,110.0,110.31,7700.0,56.8807,57.0358,56.8652,57.0255,7700.0
2007-02-22 10:55:00,110.34,110.48,110.09,110.1,38700.0,57.041,57.1133,56.9117,56.9169,38700.0
2007-02-22 11:00:00,110.14,110.2,109.83,109.83,6000.0,56.9376,56.9686,56.7773,56.7773,6000.0
2007-02-22 11:05:00,109.89,110.3,109.89,110.25,5400.0,56.8083,57.0203,56.8083,56.9944,5400.0
2007-02-22 11:10:00,110.28,110.3,110.15,110.2,13400.0,57.0099,57.0203,56.9427,56.9686,13400.0
2007-02-22 11:15:00,110.22,110.67,110.18,110.4,17300.0,56.9789,57.2116,56.9582,57.072,17300.0
2007-02-22 11:20:00,110.4,110.69,110.29,110.34,16400.0,57.072,57.2219,57.0151,57.041,16400.0
2007-02-22 11:25:00,110.4,110.51,110.31,110.42,9200.0,57.072,57.1288,57.0255,57.0823,9200.0
2007-02-22 11:30:00,110.44,110.52,110.09,110.28,24700.0,57.0927,57.134,56.9117,57.0099,24700.0
2007-02-22 11:35:00,110.28,110.56,110.02,110.34,23000.0,57.0099,57.1547,56.8755,57.041,23000.0
2007-02-22 11:40:00,110.34,110.42,110.16,110.2,12600.0,57.041,57.0823,56.9479,56.9686,12600.0
2007-02-22 11:45:00,110.21,110.34,110.12,110.15,8700.0,56.9738,57.041,56.9272,56.9427,8700.0
2007-02-22 11:50:00,110.16,110.43,110.14,110.4,6700.0,56.9479,57.0875,56.9376,57.072,6700.0
2007-02-22 11:55:00,110.38,110.53,110.18,110.53,13500.0,57.0616,57.1392,56.9582,57.1392,13500.0
2007-02-22 12:00:00,110.49,110.68,110.49,110.57,10800.0,57.1185,57.2167,57.1185,57.1599,10800.0
2007-02-22 12:05:00,110.57,110.62,110.54,110.62,1600.0,57.1599,57.1857,57.1444,57.1857,1600.0
2007-02-22 12:10:00,110.66,110.72,110.38,110.38,10800.0,57.2064,57.2374,57.0616,57.0616,10800.0
2007-02-22 12:15:00,110.37,110.5,110.35,110.45,2600.0,57.0565,57.1237,57.0461,57.0978,2600.0
2007-02-22 12:20:00,110.43,110.47,110.31,110.47,4100.0,57.0875,57.1082,57.0255,57.1082,4100.0
2007-02-22 12:25:00,110.46,110.5,110.43,110.46,3400.0,57.103,57.1237,57.0875,57.103,3400.0
2007-02-22 12:30:00,110.51,110.64,110.46,110.46,5600.0,57.1288,57.196,57.103,57.103,5600.0
2007-02-22 12:35:00,110.49,110.55,110.46,110.5,3700.0,57.1185,57.1495,57.103,57.1237,3700.0
2007-02-22 12:40:00,110.52,110.58,110.52,110.58,2100.0,57.134,57.165,57.134,57.165,2100.0
2007-02-22 12:45:00,110.59,110.62,110.54,110.62,5400.0,57.1702,57.1857,57.1444,57.1857,5400.0
2007-02-22 12:50:00,110.62,110.71,110.62,110.63,30000.0,57.1857,57.2322,57.1857,57.1909,30000.0
2007-02-22 12:55:00,110.62,110.62,110.57,110.57,2800.0,57.1857,57.1857,57.1599,57.1599,2800.0
2007-02-22 13:00:00,110.53,110.53,110.42,110.45,4300.0,57.1392,57.1392,57.0823,57.0978,4300.0
2007-02-22 13:05:00,110.49,110.55,110.42,110.42,3900.0,57.1185,57.1495,57.0823,57.0823,3900.0
2007-02-22 13:10:00,110.45,110.46,110.39,110.46,1300.0,57.0978,57.103,57.0668,57.103,1300.0
2007-02-22 13:15:00,110.47,110.6,110.47,110.56,3500.0,57.1082,57.1754,57.1082,57.1547,3500.0
2007-02-22 13:20:00,110.56,110.73,110.55,110.71,3100.0,57.1547,57.2426,57.1495,57.2322,3100.0
2007-02-22 13:25:00,110.71,110.82,110.71,110.77,3500.0,57.2322,57.2891,57.2322,57.2633,3500.0
2007-02-22 13:30:00,110.77,110.82,110.74,110.74,4200.0,57.2633,57.2891,57.2477,57.2477,4200.0
2007-02-22 13:35:00,110.76,110.94,110.74,110.9,2900.0,57.2581,57.3511,57.2477,57.3305,2900.0
2007-02-22 13:40:00,110.83,110.84,110.54,110.57,5800.0,57.2943,57.2994,57.1444,57.1599,5800.0
2007-02-22 13:45:00,110.55,110.6,110.44,110.51,6400.0,57.1495,57.1754,57.0927,57.1288,6400.0
2007-02-22 13:50:00,110.52,110.55,110.37,110.46,7800.0,57.134,57.1495,57.0565,57.103,7800.0
2007-02-22 13:55:00,110.46,110.57,110.44,110.5,8800.0,57.103,57.1599,57.0927,57.1237,8800.0
2007-02-22 14:00:00,110.49,110.59,110.41,110.49,18200.0,57.1185,57.1702,57.0771,57.1185,18200.0
2007-02-22 14:05:00,110.46,110.5,110.45,110.46,5300.0,57.103,57.1237,57.0978,57.103,5300.0
2007-02-22 14:10:00,110.48,110.5,110.42,110.43,6400.0,57.1133,57.1237,57.0823,57.0875,6400.0
2007-02-22 14:15:00,110.42,110.49,110.34,110.49,8200.0,57.0823,57.1185,57.041,57.1185,8200.0
2007-02-22 14:20:00,110.48,110.49,110.45,110.49,12500.0,57.1133,57.1185,57.0978,57.1185,12500.0
2007-02-22 14:25:00,110.49,110.5,110.32,110.39,14200.0,57.1185,57.1237,57.0306,57.0668,14200.0
2007-02-22 14:30:00,110.39,110.41,110.04,110.04,17600.0,57.0668,57.0771,56.8859,56.8859,17600.0
2007-02-22 14:35:00,110.09,110.18,110.03,110.11,8300.0,56.9117,56.9582,56.8807,56.9221,8300.0
2007-02-22 14:40:00,110.1,110.11,109.96,110.04,8700.0,56.9169,56.9221,56.8445,56.8859,8700.0
2007-02-22 14:45:00,110.03,110.03,109.92,109.99,5900.0,56.8807,56.8807,56.8238,56.86,5900.0
2007-02-22 14:50:00,109.98,110.06,109.94,110.03,14200.0,56.8549,56.8962,56.8342,56.8807,14200.0
2007-02-22 14:55:00,110.03,110.06,109.97,109.99,5000.0,56.8807,56.8962,56.8497,56.86,5000.0
2007-02-22 15:00:00,109.96,110.05,109.94,109.96,13300.0,56.8445,56.891,56.8342,56.8445,13300.0
2007-02-22 15:05:00,110.0,110.07,109.91,109.97,26800.0,56.8652,56.9014,56.8187,56.8497,26800.0
2007-02-22 15:10:00,109.98,110.25,109.96,110.14,17000.0,56.8549,56.9944,56.8445,56.9376,17000.0
2007-02-22 15:15:00,110.14,110.14,109.85,109.87,15800.0,56.9376,56.9376,56.7877,56.798,15800.0
2007-02-22 15:20:00,109.87,109.94,109.83,109.84,6500.0,56.798,56.8342,56.7773,56.7825,6500.0
2007-02-22 15:25:00,109.85,109.98,109.83,109.89,12500.0,56.7877,56.8549,56.7773,56.8083,12500.0
2007-02-22 15:30:00,109.92,110.16,109.92,110.11,9100.0,56.8238,56.9479,56.8238,56.9221,9100.0
2007-02-22 15:35:00,110.09,110.15,109.97,110.04,5100.0,56.9117,56.9427,56.8497,56.8859,5100.0
2007-02-22 15:40:00,110.03,110.06,109.91,110.05,4900.0,56.8807,56.8962,56.8187,56.891,4900.0
2007-02-22 15:45:00,110.03,110.15,109.96,109.96,8800.0,56.8807,56.9427,56.8445,56.8445,8800.0
2007-02-22 15:50:00,109.95,110.06,109.82,109.96,16700.0,56.8393,56.8962,56.7721,56.8445,16700.0
2007-02-22 15:55:00,109.96,110.02,109.86,110.02,20700.0,56.8445,56.8755,56.7928,56.8755,20700.0
2007-02-23 09:30:00,109.24,109.55,108.95,109.55,17300.0,56.4723,56.6326,56.3224,56.6326,17300.0
2007-02-23 09:35:00,109.55,109.58,109.25,109.52,5800.0,56.6326,56.6481,56.4775,56.6171,5800.0
2007-02-23 09:40:00,109.48,109.58,109.25,109.27,7200.0,56.5964,56.6481,56.4775,56.4878,7200.0
2007-02-23 09:45:00,109.28,109.31,108.0,108.09,36300.0,56.493,56.5085,55.8313,55.8778,36300.0
2007-02-23 09:50:00,108.07,108.4,107.57,108.4,40700.0,55.8675,56.0381,55.609,56.0381,40700.0
2007-02-23 09:55:00,108.44,108.48,108.0,108.04,20900.0,56.0587,56.0794,55.8313,55.852,20900.0
2007-02-23 10:00:00,108.14,108.2,107.77,107.9,13800.0,55.9037,55.9347,55.7124,55.7796,13800.0
2007-02-23 10:05:00,107.9,108.0,107.86,107.95,8700.0,55.7796,55.8313,55.7589,55.8054,8700.0
2007-02-23 10:10:00,107.96,108.06,107.87,108.06,9600.0,55.8106,55.8623,55.7641,55.8623,9600.0
2007-02-23 10:15:00,107.98,108.0,107.84,108.0,7700.0,55.8209,55.8313,55.7486,55.8313,7700.0
2007-02-23 10:20:00,107.92,107.95,107.64,107.73,13800.0,55.7899,55.8054,55.6452,55.6917,13800.0
2007-02-23 10:25:00,107.8,107.8,107.63,107.77,8800.0,55.7279,55.7279,55.64,55.7124,8800.0
2007-02-23 10:30:00,107.71,107.99,107.71,107.96,19000.0,55.6814,55.8261,55.6814,55.8106,19000.0
2007-02-23 10:35:00,107.9,108.37,107.86,108.27,18400.0,55.7796,56.0226,55.7589,55.9709,18400.0
2007-02-23 10:40:00,108.27,108.32,107.86,107.86,27300.0,55.9709,55.9967,55.7589,55.7589,27300.0
2007-02-23 10:45:00,107.84,107.91,107.69,107.82,18900.0,55.7486,55.7848,55.671,55.7382,18900.0
2007-02-23 10:50:00,107.79,107.97,107.79,107.91,8500.0,55.7227,55.8158,55.7227,55.7848,8500.0
2007-02-23 10:55:00,107.86,107.97,107.83,107.83,9700.0,55.7589,55.8158,55.7434,55.7434,9700.0
2007-02-23 11:00:00,107.91,107.98,107.72,107.82,6700.0,55.7848,55.8209,55.6865,55.7382,6700.0
2007-02-23 11:05:00,107.82,107.82,107.65,107.7,11500.0,55.7382,55.7382,55.6503,55.6762,11500.0
2007-02-23 11:10:00,107.71,107.77,107.54,107.54,8400.0,55.6814,55.7124,55.5935,55.5935,8400.0
2007-02-23 11:15:00,107.55,107.56,107.41,107.47,9200.0,55.5987,55.6038,55.5263,55.5573,9200.0
2007-02-23 11:20:00,107.42,107.49,107.32,107.45,20400.0,55.5314,55.5676,55.4798,55.547,20400.0
2007-02-23 11:25:00,107.44,107.67,107.44,107.65,12400.0,55.5418,55.6607,55.5418,55.6503,12400.0
2007-02-23 11:30:00,107.65,107.77,107.42,107.57,47000.0,55.6503,55.7124,55.5314,55.609,47000.0
2007-02-23 11:35:00,107.57,107.7,107.46,107.5,18300.0,55.609,55.6762,55.5521,55.5728,18300.0
2007-02-23 11:40:00,107.5,107.52,107.38,107.49,18900.0,55.5728,55.5831,55.5108,55.5676,18900.0
2007-02-23 11:45:00,107.51,107.51,107.31,107.48,16600.0,55.578,55.578,55.4746,55.5625,16600.0
2007-02-23 11:50:00,107.48,107.53,107.39,107.5,15300.0,55.5625,55.5883,55.5159,55.5728,15300.0
2007-02-23 11:55:00,107.5,107.52,107.44,107.45,3800.0,55.5728,55.5831,55.5418,55.547,3800.0
2007-02-23 12:00:00,107.46,107.51,107.44,107.49,7900.0,55.5521,55.578,55.5418,55.5676,7900.0
2007-02-23 12:05:00,107.46,107.62,107.35,107.4,38800.0,55.5521,55.6348,55.4953,55.5211,38800.0
2007-02-23 12:10:00,107.35,107.42,107.29,107.36,8800.0,55.4953,55.5314,55.4642,55.5004,8800.0
2007-02-23 12:15:00,107.39,107.58,107.39,107.47,12100.0,55.5159,55.6142,55.5159,55.5573,12100.0
2007-02-23 12:20:00,107.47,107.53,107.44,107.47,10200.0,55.5573,55.5883,55.5418,55.5573,10200.0
2007-02-23 12:25:00,107.49,107.56,107.43,107.48,8500.0,55.5676,55.6038,55.5366,55.5625,8500.0
2007-02-23 12:30:00,107.49,107.56,107.39,107.42,10700.0,55.5676,55.6038,55.5159,55.5314,10700.0
2007-02-23 12:35:00,107.42,107.45,107.36,107.43,7100.0,55.5314,55.547,55.5004,55.5366,7100.0
2007-02-23 12:40:00,107.47,107.51,107.43,107.46,5900.0,55.5573,55.578,55.5366,55.5521,5900.0
2007-02-23 12:45:00,107.51,107.51,107.36,107.36,9200.0,55.578,55.578,55.5004,55.5004,9200.0
2007-02-23 12:50:00,107.36,107.43,107.33,107.38,14800.0,55.5004,55.5366,55.4849,55.5108,14800.0
2007-02-23 12:55:00,107.4,107.42,107.34,107.4,12300.0,55.5211,55.5314,55.4901,55.5211,12300.0
2007-02-23 13:00:00,107.36,107.4,107.2,107.28,32800.0,55.5004,55.5211,55.4177,55.4591,32800.0
2007-02-23 13:05:00,107.24,107.28,106.94,106.97,30200.0,55.4384,55.4591,55.2833,55.2988,30200.0
2007-02-23 13:10:00,106.99,107.07,106.94,107.0,20600.0,55.3092,55.3505,55.2833,55.3143,20600.0
2007-02-23 13:15:00,106.96,106.96,106.52,106.52,27600.0,55.2936,55.2936,55.0662,55.0662,27600.0
2007-02-23 13:20:00,106.54,106.65,106.53,106.58,47800.0,55.0765,55.1334,55.0714,55.0972,47800.0
2007-02-23 13:25:00,106.58,106.6,106.32,106.38,25000.0,55.0972,55.1075,54.9628,54.9938,25000.0
2007-02-23 13:30:00,106.41,106.45,106.36,106.36,23700.0,55.0093,55.03,54.9835,54.9835,23700.0
2007-02-23 13:35:00,106.36,106.4,106.14,106.24,33200.0,54.9835,55.0042,54.8697,54.9214,33200.0
2007-02-23 13:40:00,106.24,106.24,105.86,105.92,49500.0,54.9214,54.9214,54.725,54.756,49500.0
2007-02-23 13:45:00,105.92,105.94,105.63,105.72,28400.0,54.756,54.7664,54.6061,54.6526,28400.0
2007-02-23 13:50:00,105.69,105.7,105.56,105.7,21300.0,54.6371,54.6423,54.5699,54.6423,21300.0
2007-02-23 13:55:00,105.73,105.8,105.63,105.72,26000.0,54.6578,54.694,54.6061,54.6526,26000.0
2007-02-23 14:00:00,105.73,106.25,105.73,106.23,24000.0,54.6578,54.9266,54.6578,54.9163,24000.0
2007-02-23 14:05:00,106.16,106.8,106.1,106.5,41500.0,54.8801,55.2109,54.8491,55.0558,41500.0
2007-02-23 14:10:00,106.5,106.73,106.48,106.66,24500.0,55.0558,55.1747,55.0455,55.1386,24500.0
2007-02-23 14:15:00,106.66,107.1,106.63,106.93,32300.0,55.1386,55.366,55.1231,55.2781,32300.0
2007-02-23 14:20:00,106.94,107.1,106.93,106.99,25200.0,55.2833,55.366,55.2781,55.3092,25200.0
2007-02-23 14:25:00,107.03,107.08,106.99,107.05,10500.0,55.3298,55.3557,55.3092,55.3402,10500.0
2007-02-23 14:30:00,107.08,107.32,107.08,107.3,38600.0,55.3557,55.4798,55.3557,55.4694,38600.0
2007-02-23 14:35:00,107.26,107.3,107.06,107.06,22800.0,55.4487,55.4694,55.3453,55.3453,22800.0
2007-02-23 14:40:00,107.08,107.16,106.77,106.81,21000.0,55.3557,55.397,55.1954,55.2161,21000.0
2007-02-23 14:45:00,106.81,106.93,106.62,106.74,16300.0,55.2161,55.2781,55.1179,55.1799,16300.0
2007-02-23 14:50:00,106.74,106.86,106.61,106.62,18900.0,55.1799,55.242,55.1127,55.1179,18900.0
2007-02-23 14:55:00,106.61,106.75,106.55,106.59,28300.0,55.1127,55.1851,55.0817,55.1024,28300.0
2007-02-23 15:00:00,106.59,106.6,106.29,106.3,18400.0,55.1024,55.1075,54.9473,54.9525,18400.0
2007-02-23 15:05:00,106.32,106.63,106.24,106.51,19600.0,54.9628,55.1231,54.9214,55.061,19600.0
2007-02-23 15:10:00,106.51,106.84,106.41,106.71,17000.0,55.061,55.2316,55.0093,55.1644,17000.0
2007-02-23 15:15:00,106.76,106.8,106.62,106.79,8000.0,55.1903,55.2109,55.1179,55.2058,8000.0
2007-02-23 15:20:00,106.81,106.88,106.61,106.63,12500.0,55.2161,55.2523,55.1127,55.1231,12500.0
2007-02-23 15:25:00,106.67,106.67,106.4,106.45,32700.0,55.1437,55.1437,55.0042,55.03,32700.0
2007-02-23 15:30:00,106.45,106.62,106.45,106.56,21000.0,55.03,55.1179,55.03,55.0869,21000.0
2007-02-23 15:35:00,106.58,106.6,106.5,106.58,13100.0,55.0972,55.1075,55.0558,55.0972,13100.0
2007-02-23 15:40:00,106.58,106.59,106.23,106.28,26600.0,55.0972,55.1024,54.9163,54.9421,26600.0
2007-02-23 15:45:00,106.25,106.3,106.21,106.29,19500.0,54.9266,54.9525,54.9059,54.9473,19500.0
2007-02-23 15:50:00,106.23,106.35,106.15,106.3,23400.0,54.9163,54.9783,54.8749,54.9525,23400.0
2007-02-23 15:55:00,106.3,106.39,106.21,106.33,31900.0,54.9525,54.999,54.9059,54.968,31900.0
2007-02-26 09:35:00,106.55,107.3,106.5,107.18,27400.0,55.0817,55.4694,55.0558,55.4074,27400.0
2007-02-26 09:40:00,107.19,107.65,107.18,107.56,21300.0,55.4125,55.6503,55.4074,55.6038,21300.0
2007-02-26 09:45:00,107.55,107.62,107.01,107.01,24300.0,55.5987,55.6348,55.3195,55.3195,24300.0
2007-02-26 09:50:00,107.13,108.4,107.13,108.4,37800.0,55.3815,56.0381,55.3815,56.0381,37800.0
2007-02-26 09:55:00,108.41,108.9,108.39,108.46,43100.0,56.0432,56.2965,56.0329,56.0691,43100.0
2007-02-26 10:00:00,108.46,108.76,108.05,108.05,22200.0,56.0691,56.2242,55.8571,55.8571,22200.0
2007-02-26 10:05:00,108.05,108.2,107.91,108.01,15000.0,55.8571,55.9347,55.7848,55.8365,15000.0
2007-02-26 10:10:00,107.99,108.19,107.95,107.99,7100.0,55.8261,55.9295,55.8054,55.8261,7100.0
2007-02-26 10:15:00,107.95,108.03,107.77,107.77,8600.0,55.8054,55.8468,55.7124,55.7124,8600.0
2007-02-26 10:20:00,107.71,107.86,107.45,107.63,17300.0,55.6814,55.7589,55.547,55.64,17300.0
2007-02-26 10:25:00,107.62,107.92,106.77,106.82,34800.0,55.6348,55.7899,55.1954,55.2213,34800.0
2007-02-26 10:30:00,106.83,107.2,106.82,106.9,16700.0,55.2264,55.4177,55.2213,55.2626,16700.0
2007-02-26 10:35:00,106.9,107.07,106.7,106.74,16500.0,55.2626,55.3505,55.1592,55.1799,16500.0
2007-02-26 10:40:00,106.71,106.71,106.3,106.52,13700.0,55.1644,55.1644,54.9525,55.0662,13700.0
2007-02-26 10:45:00,106.56,106.66,106.35,106.41,8100.0,55.0869,55.1386,54.9783,55.0093,8100.0
2007-02-26 10:50:00,106.41,106.45,106.3,106.35,5500.0,55.0093,55.03,54.9525,54.9783,5500.0
2007-02-26 10:55:00,106.35,106.52,106.27,106.39,8300.0,54.9783,55.0662,54.9369,54.999,8300.0
2007-02-26 11:00:00,106.33,106.59,106.31,106.33,12700.0,54.968,55.1024,54.9576,54.968,12700.0
2007-02-26 11:05:00,106.39,106.63,106.23,106.37,5800.0,54.999,55.1231,54.9163,54.9886,5800.0
2007-02-26 11:10:00,106.35,106.75,106.35,106.6,18900.0,54.9783,55.1851,54.9783,55.1075,18900.0
2007-02-26 11:15:00,106.61,106.91,106.54,106.86,26900.0,55.1127,55.2678,55.0765,55.242,26900.0
2007-02-26 11:20:00,106.88,106.92,106.68,106.86,13100.0,55.2523,55.273,55.1489,55.242,13100.0
2007-02-26 11:25:00,106.82,106.9,106.73,106.73,9600.0,55.2213,55.2626,55.1747,55.1747,9600.0
2007-02-26 11:30:00,106.75,106.77,106.39,106.39,12100.0,55.1851,55.1954,54.999,54.999,12100.0
2007-02-26 11:35:00,106.36,106.7,106.3,106.47,14300.0,54.9835,55.1592,54.9525,55.0403,14300.0
2007-02-26 11:40:00,106.46,106.54,106.16,106.3,15900.0,55.0352,55.0765,54.8801,54.9525,15900.0
2007-02-26 11:45:00,106.17,106.22,105.6,106.0,36400.0,54.8853,54.9111,54.5906,54.7974,36400.0
2007-02-26 11:50:00,105.98,106.34,105.97,106.33,23600.0,54.787,54.9731,54.7819,54.968,23600.0
2007-02-26 11:55:00,106.26,106.66,106.26,106.34,12700.0,54.9318,55.1386,54.9318,54.9731,12700.0
2007-02-26 12:00:00,106.27,106.35,105.9,106.08,10500.0,54.9369,54.9783,54.7457,54.8387,10500.0
2007-02-26 12:05:00,106.06,106.06,105.82,105.82,14600.0,54.8284,54.8284,54.7043,54.7043,14600.0
2007-02-26 12:10:00,105.79,105.79,105.56,105.56,10300.0,54.6888,54.6888,54.5699,54.5699,10300.0
2007-02-26 12:15:00,105.56,105.79,105.56,105.75,17800.0,54.5699,54.6888,54.5699,54.6681,17800.0
2007-02-26 12:20:00,105.71,105.76,105.56,105.72,8600.0,54.6475,54.6733,54.5699,54.6526,8600.0
2007-02-26 12:25:00,105.67,105.77,105.65,105.69,4800.0,54.6268,54.6785,54.6164,54.6371,4800.0
2007-02-26 12:30:00,105.69,105.78,105.47,105.47,8200.0,54.6371,54.6836,54.5234,54.5234,8200.0
2007-02-26 12:35:00,105.47,105.52,105.41,105.41,8000.0,54.5234,54.5492,54.4924,54.4924,8000.0
2007-02-26 12:40:00,105.41,105.51,105.25,105.3,8800.0,54.4924,54.5441,54.4097,54.4355,8800.0
2007-02-26 12:45:00,105.28,105.28,104.76,104.93,24100.0,54.4252,54.4252,54.1563,54.2442,24100.0
2007-02-26 12:50:00,104.92,105.0,104.84,104.86,7300.0,54.2391,54.2804,54.1977,54.208,7300.0
2007-02-26 12:55:00,104.87,104.89,104.57,104.61,19300.0,54.2132,54.2235,54.0581,54.0788,19300.0
2007-02-26 13:00:00,104.67,104.8,104.51,104.79,15700.0,54.1098,54.177,54.0271,54.1719,15700.0
2007-02-26 13:05:00,104.74,105.06,104.73,105.01,11600.0,54.146,54.3114,54.1408,54.2856,11600.0
2007-02-26 13:10:00,105.01,105.07,104.83,105.0,10400.0,54.2856,54.3166,54.1925,54.2804,10400.0
2007-02-26 13:15:00,104.96,105.0,104.8,105.0,7000.0,54.2597,54.2804,54.177,54.2804,7000.0
2007-02-26 13:20:00,105.0,105.06,104.95,105.0,9500.0,54.2804,54.3114,54.2546,54.2804,9500.0
2007-02-26 13:25:00,105.0,105.29,105.0,105.08,15200.0,54.2804,54.4303,54.2804,54.3218,15200.0
2007-02-26 13:30:00,105.08,105.13,104.99,105.07,11300.0,54.3218,54.3476,54.2752,54.3166,11300.0
2007-02-26 13:35:00,105.06,105.06,104.91,104.99,5300.0,54.3114,54.3114,54.2339,54.2752,5300.0
2007-02-26 13:40:00,105.02,105.15,105.0,105.15,19500.0,54.2908,54.358,54.2804,54.358,19500.0
2007-02-26 13:45:00,105.16,105.48,105.13,105.43,13900.0,54.3631,54.5286,54.3476,54.5027,13900.0
2007-02-26 13:50:00,105.5,105.6,105.47,105.53,31200.0,54.5389,54.5906,54.5234,54.5544,31200.0
2007-02-26 13:55:00,105.53,105.64,105.14,105.41,65500.0,54.5544,54.6113,54.3528,54.4924,65500.0
2007-02-26 14:00:00,105.41,105.64,105.36,105.6,14200.0,54.4924,54.6113,54.4665,54.5906,14200.0
2007-02-26 14:05:00,105.6,105.84,105.3,105.49,35100.0,54.5906,54.7147,54.4355,54.5337,35100.0
2007-02-26 14:10:00,105.49,105.52,104.94,105.18,53400.0,54.5337,54.5492,54.2494,54.3735,53400.0
2007-02-26 14:15:00,105.17,105.19,104.93,105.11,16600.0,54.3683,54.3786,54.2442,54.3373,16600.0
2007-02-26 14:20:00,105.12,105.7,105.1,105.69,37200.0,54.3424,54.6423,54.3321,54.6371,37200.0
2007-02-26 14:25:00,105.72,105.89,105.7,105.85,23800.0,54.6526,54.7405,54.6423,54.7198,23800.0
2007-02-26 14:30:00,105.79,106.07,105.79,106.07,17400.0,54.6888,54.8336,54.6888,54.8336,17400.0
2007-02-26 14:35:00,106.06,106.41,106.06,106.21,21000.0,54.8284,55.0093,54.8284,54.9059,21000.0
2007-02-26 14:40:00,106.21,106.39,106.04,106.04,15700.0,54.9059,54.999,54.818,54.818,15700.0
2007-02-26 14:45:00,106.04,106.34,105.9,106.19,15800.0,54.818,54.9731,54.7457,54.8956,15800.0
2007-02-26 14:50:00,106.21,106.23,106.11,106.14,6200.0,54.9059,54.9163,54.8542,54.8697,6200.0
2007-02-26 14:55:00,106.13,106.3,106.1,106.29,10500.0,54.8646,54.9525,54.8491,54.9473,10500.0
2007-02-26 15:00:00,106.3,106.59,106.3,106.44,17700.0,54.9525,55.1024,54.9525,55.0248,17700.0
2007-02-26 15:05:00,106.42,106.53,106.23,106.24,14800.0,55.0145,55.0714,54.9163,54.9214,14800.0
2007-02-26 15:10:00,106.27,106.39,106.15,106.31,15800.0,54.9369,54.999,54.8749,54.9576,15800.0
2007-02-26 15:15:00,106.34,106.34,106.15,106.29,11100.0,54.9731,54.9731,54.8749,54.9473,11100.0
2007-02-26 15:20:00,106.29,106.31,106.07,106.25,14800.0,54.9473,54.9576,54.8336,54.9266,14800.0
2007-02-26 15:25:00,106.27,106.32,106.08,106.12,11500.0,54.9369,54.9628,54.8387,54.8594,11500.0
2007-02-26 15:30:00,106.12,106.12,105.9,106.0,16900.0,54.8594,54.8594,54.7457,54.7974,16900.0
2007-02-26 15:35:00,106.01,106.14,105.95,105.98,17400.0,54.8025,54.8697,54.7715,54.787,17400.0
2007-02-26 15:40:00,105.98,106.08,105.89,106.08,15600.0,54.787,54.8387,54.7405,54.8387,15600.0
2007-02-26 15:45:00,106.08,106.23,106.07,106.21,21200.0,54.8387,54.9163,54.8336,54.9059,21200.0
2007-02-26 15:50:00,106.19,106.19,106.0,106.1,21500.0,54.8956,54.8956,54.7974,54.8491,21500.0
2007-02-26 15:55:00,106.12,106.41,106.11,106.19,25700.0,54.8594,55.0093,54.8542,54.8956,25700.0
2007-02-27 09:35:00,105.93,106.76,105.93,106.76,800.0,54.7612,55.1903,54.7612,55.1903,800.0
2007-02-27 09:40:00,106.45,106.45,104.5,104.93,1000.0,55.03,55.03,54.0219,54.2442,1000.0
2007-02-27 09:45:00,104.93,106.25,104.86,105.34,61600.0,54.2442,54.9266,54.208,54.4562,61600.0
2007-02-27 09:50:00,105.16,105.22,104.44,104.84,47500.0,54.3631,54.3941,53.9909,54.1977,47500.0
2007-02-27 09:55:00,105.0,105.06,104.3,104.51,24600.0,54.2804,54.3114,53.9185,54.0271,24600.0
2007-02-27 10:00:00,104.59,105.9,104.59,105.5,26800.0,54.0685,54.7457,54.0685,54.5389,26800.0
2007-02-27 10:05:00,105.5,106.1,104.94,105.99,23900.0,54.5389,54.8491,54.2494,54.7922,23900.0
2007-02-27 10:10:00,105.93,106.08,105.09,105.41,27800.0,54.7612,54.8387,54.3269,54.4924,27800.0
2007-02-27 10:15:00,105.34,105.45,105.05,105.05,18600.0,54.4562,54.513,54.3063,54.3063,18600.0
2007-02-27 10:20:00,105.05,105.21,105.05,105.16,15300.0,54.3063,54.389,54.3063,54.3631,15300.0
2007-02-27 10:25:00,105.18,105.4,104.71,104.94,30300.0,54.3735,54.4872,54.1305,54.2494,30300.0
2007-02-27 10:30:00,104.94,105.25,104.86,105.2,17600.0,54.2494,54.4097,54.208,54.3838,17600.0
2007-02-27 10:35:00,105.16,105.41,105.01,105.34,11300.0,54.3631,54.4924,54.2856,54.4562,11300.0
2007-02-27 10:40:00,105.25,105.32,105.15,105.2,17800.0,54.4097,54.4458,54.358,54.3838,17800.0
2007-02-27 10:45:00,105.2,105.24,105.01,105.14,21900.0,54.3838,54.4045,54.2856,54.3528,21900.0
2007-02-27 10:50:00,105.2,105.31,105.08,105.31,9400.0,54.3838,54.4407,54.3218,54.4407,9400.0
2007-02-27 10:55:00,105.31,105.35,105.15,105.18,8800.0,54.4407,54.4613,54.358,54.3735,8800.0
2007-02-27 11:00:00,105.16,105.33,105.06,105.22,16700.0,54.3631,54.451,54.3114,54.3941,16700.0
2007-02-27 11:05:00,105.21,105.34,105.16,105.34,12700.0,54.389,54.4562,54.3631,54.4562,12700.0
2007-02-27 11:10:00,105.34,105.34,105.2,105.25,11600.0,54.4562,54.4562,54.3838,54.4097,11600.0
2007-02-27 11:15:00,105.25,105.4,105.22,105.22,6400.0,54.4097,54.4872,54.3941,54.3941,6400.0
2007-02-27 11:20:00,105.25,105.29,105.15,105.19,5600.0,54.4097,54.4303,54.358,54.3786,5600.0
2007-02-27 11:25:00,105.23,105.4,105.23,105.38,6900.0,54.3993,54.4872,54.3993,54.4769,6900.0
2007-02-27 11:30:00,105.36,105.59,105.25,105.51,22100.0,54.4665,54.5854,54.4097,54.5441,22100.0
2007-02-27 11:35:00,105.48,105.6,105.4,105.6,6600.0,54.5286,54.5906,54.4872,54.5906,6600.0
2007-02-27 11:40:00,105.61,105.7,105.6,105.61,5300.0,54.5958,54.6423,54.5906,54.5958,5300.0
2007-02-27 11:45:00,105.6,105.6,105.44,105.55,4000.0,54.5906,54.5906,54.5079,54.5647,4000.0
2007-02-27 11:50:00,105.52,105.66,105.52,105.61,3000.0,54.5492,54.6216,54.5492,54.5958,3000.0
2007-02-27 11:55:00,105.62,105.68,105.32,105.45,9000.0,54.6009,54.6319,54.4458,54.513,9000.0
2007-02-27 12:00:00,105.35,105.43,105.25,105.33,15100.0,54.4613,54.5027,54.4097,54.451,15100.0
2007-02-27 12:05:00,105.35,105.46,105.22,105.41,16300.0,54.4613,54.5182,54.3941,54.4924,16300.0
2007-02-27 12:10:00,105.41,105.42,105.15,105.25,18800.0,54.4924,54.4975,54.358,54.4097,18800.0
2007-02-27 12:15:00,105.22,105.37,105.2,105.2,7900.0,54.3941,54.4717,54.3838,54.3838,7900.0
2007-02-27 12:20:00,105.27,105.44,105.21,105.31,5700.0,54.42,54.5079,54.389,54.4407,5700.0
2007-02-27 12:25:00,105.43,105.43,105.21,105.21,4200.0,54.5027,54.5027,54.389,54.389,4200.0
2007-02-27 12:30:00,105.22,105.35,105.2,105.26,4400.0,54.3941,54.4613,54.3838,54.4148,4400.0
2007-02-27 12:35:00,105.21,105.24,105.15,105.17,5400.0,54.389,54.4045,54.358,54.3683,5400.0
2007-02-27 12:40:00,105.22,105.22,105.15,105.15,6300.0,54.3941,54.3941,54.358,54.358,6300.0
2007-02-27 12:45:00,105.21,105.48,105.17,105.45,7300.0,54.389,54.5286,54.3683,54.513,7300.0
2007-02-27 12:50:00,105.45,105.65,105.4,105.45,8700.0,54.513,54.6164,54.4872,54.513,8700.0
2007-02-27 12:55:00,105.45,105.47,105.21,105.36,11600.0,54.513,54.5234,54.389,54.4665,11600.0
2007-02-27 13:00:00,105.34,105.45,105.23,105.27,12700.0,54.4562,54.513,54.3993,54.42,12700.0
2007-02-27 13:05:00,105.29,105.39,105.18,105.29,20600.0,54.4303,54.482,54.3735,54.4303,20600.0
2007-02-27 13:10:00,105.29,105.3,104.78,104.85,26700.0,54.4303,54.4355,54.1667,54.2029,26700.0
2007-02-27 13:15:00,104.87,104.9,104.72,104.73,10700.0,54.2132,54.2287,54.1357,54.1408,10700.0
2007-02-27 13:20:00,104.69,104.93,104.66,104.84,14000.0,54.1202,54.2442,54.1046,54.1977,14000.0
2007-02-27 13:25:00,104.84,104.85,104.6,104.74,16100.0,54.1977,54.2029,54.0736,54.146,16100.0
2007-02-27 13:30:00,104.75,105.06,104.61,104.93,11600.0,54.1512,54.3114,54.0788,54.2442,11600.0
2007-02-27 13:35:00,104.9,104.94,104.58,104.61,7900.0,54.2287,54.2494,54.0633,54.0788,7900.0
2007-02-27 13:40:00,104.61,104.71,104.42,104.58,6900.0,54.0788,54.1305,53.9806,54.0633,6900.0
2007-02-27 13:45:00,104.55,104.73,104.41,104.73,5600.0,54.0478,54.1408,53.9754,54.1408,5600.0
2007-02-27 13:50:00,104.73,104.94,104.69,104.76,7200.0,54.1408,54.2494,54.1202,54.1563,7200.0
2007-02-27 13:55:00,104.76,104.93,104.64,104.65,12300.0,54.1563,54.2442,54.0943,54.0995,12300.0
2007-02-27 14:00:00,104.66,104.72,104.54,104.57,4400.0,54.1046,54.1357,54.0426,54.0581,4400.0
2007-02-27 14:05:00,104.56,104.57,104.39,104.47,10500.0,54.053,54.0581,53.9651,54.0064,10500.0
2007-02-27 14:10:00,104.46,104.61,104.35,104.49,6300.0,54.0013,54.0788,53.9444,54.0168,6300.0
2007-02-27 14:15:00,104.47,104.66,104.33,104.34,7700.0,54.0064,54.1046,53.9341,53.9392,7700.0
2007-02-27 14:20:00,104.34,104.48,104.31,104.31,8300.0,53.9392,54.0116,53.9237,53.9237,8300.0
2007-02-27 14:25:00,104.3,104.35,103.97,104.09,33400.0,53.9185,53.9444,53.7479,53.81,33400.0
2007-02-27 14:30:00,104.09,104.24,103.91,104.24,10800.0,53.81,53.8875,53.7169,53.8875,10800.0
2007-02-27 14:35:00,104.24,104.31,103.97,104.21,12500.0,53.8875,53.9237,53.7479,53.872,12500.0
2007-02-27 14:40:00,104.21,104.25,104.1,104.16,15300.0,53.872,53.8927,53.8152,53.8462,15300.0
2007-02-27 14:45:00,104.2,104.2,103.66,103.69,31100.0,53.8668,53.8668,53.5877,53.6032,31100.0
2007-02-27 14:50:00,103.8,103.85,103.14,103.5,15900.0,53.6601,53.6859,53.3189,53.505,15900.0
2007-02-27 14:55:00,103.49,103.49,102.4,103.0,32300.0,53.4998,53.4998,52.9363,53.2465,32300.0
2007-02-27 15:00:00,103.0,103.14,102.32,102.49,28700.0,53.2465,53.3189,52.895,52.9829,28700.0
2007-02-27 15:05:00,102.55,103.14,102.39,102.88,23800.0,53.0139,53.3189,52.9312,53.1845,23800.0
2007-02-27 15:10:00,102.89,103.47,102.89,103.0,24000.0,53.1896,53.4895,53.1896,53.2465,24000.0
2007-02-27 15:15:00,102.97,103.17,102.85,102.98,28900.0,53.231,53.3344,53.169,53.2362,28900.0
2007-02-27 15:20:00,102.93,103.37,102.86,103.34,29400.0,53.2103,53.4378,53.1741,53.4223,29400.0
2007-02-27 15:25:00,103.34,103.49,103.01,103.4,28600.0,53.4223,53.4998,53.2517,53.4533,28600.0
2007-02-27 15:30:00,103.41,103.42,102.97,103.19,38900.0,53.4585,53.4636,53.231,53.3447,38900.0
2007-02-27 15:35:00,103.19,103.45,102.94,103.2,18900.0,53.3447,53.4791,53.2155,53.3499,18900.0
2007-02-27 15:40:00,103.19,103.24,102.97,103.06,16000.0,53.3447,53.3706,53.231,53.2775,16000.0
2007-02-27 15:45:00,103.06,103.18,103.05,103.07,1500.0,53.2775,53.3396,53.2723,53.2827,1500.0
2007-02-27 15:50:00,103.06,103.07,103.06,103.06,3000.0,53.2775,53.2827,53.2775,53.2775,3000.0
2007-02-27 15:55:00,103.05,103.06,103.01,103.01,5200.0,53.2723,53.2775,53.2517,53.2517,5200.0
2007-02-28 09:40:00,103.98,103.98,101.75,102.46,47700.0,53.7531,53.7531,52.6003,52.9673,47700.0
2007-02-28 09:45:00,102.36,102.78,102.33,102.7,50300.0,52.9156,53.1328,52.9001,53.0914,50300.0
2007-02-28 09:50:00,102.72,103.0,102.36,102.69,40000.0,53.1018,53.2465,52.9156,53.0862,40000.0
2007-02-28 09:55:00,102.64,103.3,102.38,103.16,70100.0,53.0604,53.4016,52.926,53.3292,70100.0
2007-02-28 10:00:00,103.07,103.23,102.39,102.99,24400.0,53.2827,53.3654,52.9312,53.2413,24400.0
2007-02-28 10:05:00,103.16,103.34,102.81,103.09,32100.0,53.3292,53.4223,53.1483,53.293,32100.0
2007-02-28 10:10:00,103.03,103.3,102.77,102.96,22800.0,53.262,53.4016,53.1276,53.2258,22800.0
2007-02-28 10:15:00,102.99,103.25,102.83,103.18,33600.0,53.2413,53.3757,53.1586,53.3396,33600.0
2007-02-28 10:20:00,103.1,103.8,102.88,103.06,25200.0,53.2982,53.6601,53.1845,53.2775,25200.0
2007-02-28 10:25:00,103.46,103.85,103.09,103.48,20800.0,53.4843,53.6859,53.293,53.4946,20800.0
2007-02-28 10:30:00,103.85,104.22,103.26,104.07,21100.0,53.6859,53.8772,53.3809,53.7996,21100.0
2007-02-28 10:35:00,103.67,104.48,103.63,104.32,28700.0,53.5929,54.0116,53.5722,53.9289,28700.0
2007-02-28 10:40:00,104.36,104.94,103.95,104.7,32400.0,53.9496,54.2494,53.7376,54.1253,32400.0
2007-02-28 10:45:00,104.72,105.08,104.26,104.58,25600.0,54.1357,54.3218,53.8979,54.0633,25600.0
2007-02-28 10:50:00,104.52,105.08,103.28,103.44,36500.0,54.0323,54.3218,53.3912,53.474,36500.0
2007-02-28 10:55:00,103.46,104.65,103.35,103.49,18700.0,53.4843,54.0995,53.4274,53.4998,18700.0
2007-02-28 11:00:00,103.55,103.81,103.05,103.44,29500.0,53.5308,53.6652,53.2723,53.474,29500.0
2007-02-28 11:05:00,103.51,103.81,103.38,103.77,13400.0,53.5101,53.6652,53.4429,53.6446,13400.0
2007-02-28 11:10:00,103.62,103.71,103.49,103.57,16400.0,53.567,53.6135,53.4998,53.5412,16400.0
2007-02-28 11:15:00,103.56,103.65,103.3,103.55,23800.0,53.536,53.5825,53.4016,53.5308,23800.0
2007-02-28 11:20:00,103.59,103.7,103.31,103.62,20800.0,53.5515,53.6084,53.4068,53.567,20800.0
2007-02-28 11:25:00,103.66,103.86,103.55,103.56,15300.0,53.5877,53.6911,53.5308,53.536,15300.0
2007-02-28 11:30:00,103.55,103.55,103.11,103.16,23300.0,53.5308,53.5308,53.3034,53.3292,23300.0
2007-02-28 11:35:00,103.16,103.19,103.0,103.01,19200.0,53.3292,53.3447,53.2465,53.2517,19200.0
2007-02-28 11:40:00,103.01,103.01,102.61,102.78,25400.0,53.2517,53.2517,53.0449,53.1328,25400.0
2007-02-28 11:45:00,102.75,102.81,102.53,102.56,15600.0,53.1173,53.1483,53.0035,53.019,15600.0
2007-02-28 11:50:00,102.55,103.02,102.54,102.67,26400.0,53.0139,53.2568,53.0087,53.0759,26400.0
2007-02-28 11:55:00,102.62,102.73,102.6,102.67,7800.0,53.0501,53.1069,53.0397,53.0759,7800.0
2007-02-28 12:00:00,102.71,102.71,102.12,102.29,25900.0,53.0966,53.0966,52.7916,52.8795,25900.0
2007-02-28 12:05:00,102.28,102.39,102.28,102.39,12100.0,52.8743,52.9312,52.8743,52.9312,12100.0
2007-02-28 12:10:00,102.41,102.44,102.33,102.4,9800.0,52.9415,52.957,52.9001,52.9363,9800.0
2007-02-28 12:15:00,102.41,102.53,102.29,102.3,13300.0,52.9415,53.0035,52.8795,52.8846,13300.0
2007-02-28 12:20:00,102.28,102.56,102.28,102.54,10300.0,52.8743,53.019,52.8743,53.0087,10300.0
2007-02-28 12:25:00,102.54,102.59,102.3,102.31,7100.0,53.0087,53.0345,52.8846,52.8898,7100.0
2007-02-28 12:30:00,102.31,102.37,102.31,102.33,3200.0,52.8898,52.9208,52.8898,52.9001,3200.0
2007-02-28 12:35:00,102.33,102.45,102.29,102.42,8500.0,52.9001,52.9622,52.8795,52.9467,8500.0
2007-02-28 12:40:00,102.4,102.46,102.31,102.46,4300.0,52.9363,52.9673,52.8898,52.9673,4300.0
2007-02-28 12:45:00,102.53,103.08,102.44,103.02,15600.0,53.0035,53.2879,52.957,53.2568,15600.0
2007-02-28 12:50:00,103.06,103.1,102.97,103.1,22200.0,53.2775,53.2982,53.231,53.2982,22200.0
2007-02-28 12:55:00,103.1,103.3,103.06,103.13,12400.0,53.2982,53.4016,53.2775,53.3137,12400.0
2007-02-28 13:00:00,103.13,103.22,103.0,103.07,7000.0,53.3137,53.3602,53.2465,53.2827,7000.0
2007-02-28 13:05:00,103.08,103.22,103.0,103.02,4800.0,53.2879,53.3602,53.2465,53.2568,4800.0
2007-02-28 13:10:00,103.0,103.07,102.9,102.91,12500.0,53.2465,53.2827,53.1948,53.2,12500.0
2007-02-28 13:15:00,102.96,102.99,102.81,102.91,7200.0,53.2258,53.2413,53.1483,53.2,7200.0
2007-02-28 13:20:00,102.91,103.0,102.82,103.0,14300.0,53.2,53.2465,53.1534,53.2465,14300.0
2007-02-28 13:25:00,103.0,103.1,102.81,102.88,25000.0,53.2465,53.2982,53.1483,53.1845,25000.0
2007-02-28 13:30:00,102.92,103.03,102.92,103.0,19100.0,53.2051,53.262,53.2051,53.2465,19100.0
2007-02-28 13:35:00,103.0,103.03,102.98,103.0,10500.0,53.2465,53.262,53.2362,53.2465,10500.0
2007-02-28 13:40:00,103.0,103.05,102.84,102.87,9000.0,53.2465,53.2723,53.1638,53.1793,9000.0
2007-02-28 13:45:00,102.9,103.02,102.88,102.91,9100.0,53.1948,53.2568,53.1845,53.2,9100.0
2007-02-28 13:50:00,102.91,102.96,102.83,102.91,10300.0,53.2,53.2258,53.1586,53.2,10300.0
2007-02-28 13:55:00,102.91,102.96,102.8,102.92,9600.0,53.2,53.2258,53.1431,53.2051,9600.0
2007-02-28 14:00:00,102.85,103.07,102.8,103.07,14000.0,53.169,53.2827,53.1431,53.2827,14000.0
2007-02-28 14:05:00,103.04,103.08,102.68,102.73,11200.0,53.2672,53.2879,53.0811,53.1069,11200.0
2007-02-28 14:10:00,102.74,103.04,102.72,102.79,25600.0,53.1121,53.2672,53.1018,53.1379,25600.0
2007-02-28 14:15:00,102.86,103.01,102.77,102.89,13200.0,53.1741,53.2517,53.1276,53.1896,13200.0
2007-02-28 14:20:00,102.86,102.91,102.76,102.86,10400.0,53.1741,53.2,53.1224,53.1741,10400.0
2007-02-28 14:25:00,102.89,103.0,102.85,102.99,19100.0,53.1896,53.2465,53.169,53.2413,19100.0
2007-02-28 14:30:00,102.99,103.06,102.81,102.88,43800.0,53.2413,53.2775,53.1483,53.1845,43800.0
2007-02-28 14:35:00,102.88,103.05,102.84,103.04,61400.0,53.1845,53.2723,53.1638,53.2672,61400.0
2007-02-28 14:40:00,103.05,103.08,102.97,103.0,52700.0,53.2723,53.2879,53.231,53.2465,52700.0
2007-02-28 14:45:00,103.03,103.05,102.97,102.98,33800.0,53.262,53.2723,53.231,53.2362,33800.0
2007-02-28 14:50:00,102.98,103.03,102.9,102.94,32700.0,53.2362,53.262,53.1948,53.2155,32700.0
2007-02-28 14:55:00,102.94,103.07,102.89,102.94,20800.0,53.2155,53.2827,53.1896,53.2155,20800.0
2007-02-28 15:00:00,102.95,102.95,102.67,102.79,50600.0,53.2207,53.2207,53.0759,53.1379,50600.0
2007-02-28 15:05:00,102.81,102.92,102.73,102.86,23400.0,53.1483,53.2051,53.1069,53.1741,23400.0
2007-02-28 15:10:00,102.86,103.04,102.8,103.0,48100.0,53.1741,53.2672,53.1431,53.2465,48100.0
2007-02-28 15:15:00,103.01,103.17,102.89,102.96,49300.0,53.2517,53.3344,53.1896,53.2258,49300.0
2007-02-28 15:20:00,102.96,103.07,102.91,103.03,50500.0,53.2258,53.2827,53.2,53.262,50500.0
2007-02-28 15:25:00,103.03,103.03,102.79,102.8,48500.0,53.262,53.262,53.1379,53.1431,48500.0
2007-02-28 15:30:00,102.83,102.99,102.32,102.36,59600.0,53.1586,53.2413,52.895,52.9156,59600.0
2007-02-28 15:35:00,102.36,102.56,101.6,102.3,129700.0,52.9156,53.019,52.5228,52.8846,129700.0
2007-02-28 15:40:00,102.3,102.3,101.56,101.96,77100.0,52.8846,52.8846,52.5021,52.7089,77100.0
2007-02-28 15:45:00,101.93,102.25,101.77,102.11,65000.0,52.6934,52.8588,52.6106,52.7864,65000.0
2007-02-28 15:50:00,102.11,102.13,101.69,101.78,62900.0,52.7864,52.7967,52.5693,52.6158,62900.0
2007-02-28 15:55:00,101.94,102.07,100.93,101.27,143500.0,52.6985,52.7657,52.1764,52.3522,143500.0
2007-03-01 09:30:00,101.27,101.27,101.27,101.27,0.0,52.3522,52.3522,52.3522,52.3522,0.0
2007-03-01 09:35:00,99.3,99.75,98.86,99.52,38900.0,51.3338,51.5664,51.1063,51.4475,38900.0
2007-03-01 09:40:00,99.51,99.68,97.68,97.69,44800.0,51.4423,51.5302,50.4963,50.5015,44800.0
2007-03-01 09:45:00,97.7,99.4,97.23,97.47,50100.0,50.5066,51.3855,50.2637,50.3877,50100.0
2007-03-01 09:50:00,97.44,97.99,97.29,97.54,53200.0,50.3722,50.6565,50.2947,50.4239,53200.0
2007-03-01 09:55:00,97.52,98.48,97.33,98.18,42200.0,50.4136,50.9099,50.3154,50.7548,42200.0
2007-03-01 10:00:00,97.67,99.75,97.58,99.38,50100.0,50.4911,51.5664,50.4446,51.3751,50100.0
2007-03-01 10:05:00,99.3,99.82,98.09,99.69,52000.0,51.3338,51.6026,50.7082,51.5354,52000.0
2007-03-01 10:10:00,99.7,99.93,99.05,99.73,50800.0,51.5405,51.6594,51.2045,51.5561,50800.0
2007-03-01 10:15:00,99.65,99.94,99.25,99.94,35200.0,51.5147,51.6646,51.3079,51.6646,35200.0
2007-03-01 10:20:00,99.96,100.09,99.39,100.09,31700.0,51.675,51.7422,51.3803,51.7422,31700.0
2007-03-01 10:25:00,99.79,100.62,99.47,100.49,29600.0,51.5871,52.0161,51.4216,51.9489,29600.0
2007-03-01 10:30:00,100.49,100.62,99.44,100.39,29400.0,51.9489,52.0161,51.4061,51.8972,29400.0
2007-03-01 10:35:00,99.87,100.66,99.76,100.57,24300.0,51.6284,52.0368,51.5716,51.9903,24300.0
2007-03-01 10:40:00,100.49,100.84,100.35,100.4,18400.0,51.9489,52.1299,51.8766,51.9024,18400.0
2007-03-01 10:45:00,100.76,102.06,100.35,101.64,69800.0,52.0885,52.7606,51.8766,52.5434,69800.0
2007-03-01 10:50:00,101.67,101.69,100.45,101.63,24800.0,52.5589,52.5693,51.9283,52.5383,24800.0
2007-03-01 10:55:00,101.63,102.06,100.56,101.32,32700.0,52.5383,52.7606,51.9851,52.378,32700.0
2007-03-01 11:00:00,101.51,102.05,100.89,101.0,22500.0,52.4762,52.7554,52.1557,52.2126,22500.0
2007-03-01 11:05:00,100.93,101.73,100.24,101.08,29100.0,52.1764,52.59,51.8197,52.2539,29100.0
2007-03-01 11:10:00,101.26,101.26,100.58,100.76,14000.0,52.347,52.347,51.9955,52.0885,14000.0
2007-03-01 11:15:00,100.76,101.3,100.76,101.3,8500.0,52.0885,52.3677,52.0885,52.3677,8500.0
2007-03-01 11:20:00,101.28,101.4,101.12,101.27,12400.0,52.3573,52.4194,52.2746,52.3522,12400.0
2007-03-01 11:25:00,101.27,101.47,101.0,101.45,16400.0,52.3522,52.4556,52.2126,52.4452,16400.0
2007-03-01 11:30:00,101.45,101.45,101.17,101.3,21600.0,52.4452,52.4452,52.3005,52.3677,21600.0
2007-03-01 11:35:00,101.3,101.44,101.22,101.25,18600.0,52.3677,52.44,52.3263,52.3418,18600.0
2007-03-01 11:40:00,101.26,101.34,101.17,101.25,11000.0,52.347,52.3884,52.3005,52.3418,11000.0
2007-03-01 11:45:00,101.31,101.52,101.25,101.25,10900.0,52.3728,52.4814,52.3418,52.3418,10900.0
2007-03-01 11:50:00,101.32,101.42,101.15,101.17,17300.0,52.378,52.4297,52.2901,52.3005,17300.0
2007-03-01 11:55:00,101.17,101.19,100.66,100.75,12000.0,52.3005,52.3108,52.0368,52.0833,12000.0
2007-03-01 12:00:00,100.75,101.12,100.75,100.99,9600.0,52.0833,52.2746,52.0833,52.2074,9600.0
2007-03-01 12:05:00,100.99,101.19,100.89,101.1,12100.0,52.2074,52.3108,52.1557,52.2643,12100.0
2007-03-01 12:10:00,101.12,101.23,101.04,101.21,16600.0,52.2746,52.3315,52.2333,52.3211,16600.0
2007-03-01 12:15:00,101.24,101.33,100.95,101.0,15000.0,52.3367,52.3832,52.1867,52.2126,15000.0
2007-03-01 12:20:00,101.0,101.35,100.93,101.27,13800.0,52.2126,52.3935,52.1764,52.3522,13800.0
2007-03-01 12:25:00,101.31,101.32,101.06,101.13,4900.0,52.3728,52.378,52.2436,52.2798,4900.0
2007-03-01 12:30:00,101.14,101.25,101.1,101.11,14500.0,52.285,52.3418,52.2643,52.2695,14500.0
2007-03-01 12:35:00,101.12,101.23,101.1,101.23,8400.0,52.2746,52.3315,52.2643,52.3315,8400.0
2007-03-01 12:40:00,101.2,101.33,101.17,101.18,10900.0,52.316,52.3832,52.3005,52.3056,10900.0
2007-03-01 12:45:00,101.18,101.35,101.14,101.29,9500.0,52.3056,52.3935,52.285,52.3625,9500.0
2007-03-01 12:50:00,101.29,101.3,101.21,101.21,6700.0,52.3625,52.3677,52.3211,52.3211,6700.0
2007-03-01 12:55:00,101.27,101.35,101.24,101.26,11400.0,52.3522,52.3935,52.3367,52.347,11400.0
2007-03-01 13:00:00,101.3,101.4,101.27,101.4,13900.0,52.3677,52.4194,52.3522,52.4194,13900.0
2007-03-01 13:05:00,101.37,101.58,101.36,101.5,10600.0,52.4039,52.5124,52.3987,52.4711,10600.0
2007-03-01 13:10:00,101.5,101.71,101.5,101.52,11000.0,52.4711,52.5796,52.4711,52.4814,11000.0
2007-03-01 13:15:00,101.51,101.57,101.34,101.5,12700.0,52.4762,52.5073,52.3884,52.4711,12700.0
2007-03-01 13:20:00,101.51,101.62,101.5,101.59,21300.0,52.4762,52.5331,52.4711,52.5176,21300.0
2007-03-01 13:25:00,101.6,101.65,101.54,101.62,6700.0,52.5228,52.5486,52.4917,52.5331,6700.0
2007-03-01 13:30:00,101.65,101.79,101.63,101.7,11500.0,52.5486,52.621,52.5383,52.5745,11500.0
2007-03-01 13:35:00,101.66,101.7,101.44,101.44,8700.0,52.5538,52.5745,52.44,52.44,8700.0
2007-03-01 13:40:00,101.44,101.51,101.26,101.42,9600.0,52.44,52.4762,52.347,52.4297,9600.0
2007-03-01 13:45:00,101.4,101.7,101.32,101.64,6800.0,52.4194,52.5745,52.378,52.5434,6800.0
2007-03-01 13:50:00,101.69,101.85,101.62,101.62,11400.0,52.5693,52.652,52.5331,52.5331,11400.0
2007-03-01 13:55:00,101.63,101.85,101.63,101.85,8600.0,52.5383,52.652,52.5383,52.652,8600.0
2007-03-01 14:00:00,101.84,101.97,101.66,101.91,13700.0,52.6468,52.714,52.5538,52.683,13700.0
2007-03-01 14:05:00,101.95,102.05,101.82,101.82,13700.0,52.7037,52.7554,52.6365,52.6365,13700.0
2007-03-01 14:10:00,101.8,101.8,101.47,101.57,16300.0,52.6262,52.6262,52.4556,52.5073,16300.0
2007-03-01 14:15:00,101.49,101.65,101.39,101.42,15900.0,52.4659,52.5486,52.4142,52.4297,15900.0
2007-03-01 14:20:00,101.49,101.66,101.33,101.44,13300.0,52.4659,52.5538,52.3832,52.44,13300.0
2007-03-01 14:25:00,101.42,101.5,101.25,101.25,19400.0,52.4297,52.4711,52.3418,52.3418,19400.0
2007-03-01 14:30:00,101.28,101.37,101.05,101.35,25300.0,52.3573,52.4039,52.2384,52.3935,25300.0
2007-03-01 14:35:00,101.35,101.5,101.23,101.23,16200.0,52.3935,52.4711,52.3315,52.3315,16200.0
2007-03-01 14:40:00,101.26,101.34,101.02,101.09,15900.0,52.347,52.3884,52.2229,52.2591,15900.0
2007-03-01 14:45:00,101.13,101.51,101.09,101.3,18000.0,52.2798,52.4762,52.2591,52.3677,18000.0
2007-03-01 14:50:00,101.3,101.53,101.2,101.53,13400.0,52.3677,52.4866,52.316,52.4866,13400.0
2007-03-01 14:55:00,101.52,101.55,101.33,101.41,11200.0,52.4814,52.4969,52.3832,52.4245,11200.0
2007-03-01 15:00:00,101.41,101.5,101.08,101.11,12500.0,52.4245,52.4711,52.2539,52.2695,12500.0
2007-03-01 15:05:00,101.12,101.42,100.99,101.27,17300.0,52.2746,52.4297,52.2074,52.3522,17300.0
2007-03-01 15:10:00,101.27,101.27,101.0,101.18,14800.0,52.3522,52.3522,52.2126,52.3056,14800.0
2007-03-01 15:15:00,101.12,101.24,101.12,101.21,14600.0,52.2746,52.3367,52.2746,52.3211,14600.0
2007-03-01 15:20:00,101.2,101.2,100.55,100.55,24100.0,52.316,52.316,51.98,51.98,24100.0
2007-03-01 15:25:00,100.57,100.9,100.33,100.79,24800.0,51.9903,52.1609,51.8662,52.104,24800.0
2007-03-01 15:30:00,100.81,100.9,100.6,100.89,18200.0,52.1144,52.1609,52.0058,52.1557,18200.0
2007-03-01 15:35:00,100.88,101.0,100.78,100.9,16400.0,52.1506,52.2126,52.0989,52.1609,16400.0
2007-03-01 15:40:00,100.93,101.06,100.8,101.03,23800.0,52.1764,52.2436,52.1092,52.2281,23800.0
2007-03-01 15:45:00,101.04,101.06,100.85,100.91,28800.0,52.2333,52.2436,52.135,52.1661,28800.0
2007-03-01 15:50:00,100.92,100.93,100.5,100.56,29400.0,52.1712,52.1764,51.9541,51.9851,29400.0
2007-03-01 15:55:00,100.58,100.62,100.45,100.58,32100.0,51.9955,52.0161,51.9283,51.9955,32100.0
2007-03-02 09:35:00,100.0,100.46,99.77,99.82,26600.0,51.6956,51.9334,51.5767,51.6026,26600.0
2007-03-02 09:40:00,99.93,100.19,99.58,99.58,6700.0,51.6594,51.7939,51.4785,51.4785,6700.0
2007-03-02 09:45:00,99.58,99.69,99.28,99.28,17900.0,51.4785,51.5354,51.3234,51.3234,17900.0
2007-03-02 09:50:00,99.3,99.73,99.26,99.63,8900.0,51.3338,51.5561,51.3131,51.5044,8900.0
2007-03-02 09:55:00,99.63,99.75,99.53,99.72,11800.0,51.5044,51.5664,51.4527,51.5509,11800.0
2007-03-02 10:00:00,99.7,99.87,99.46,99.83,17600.0,51.5405,51.6284,51.4165,51.6077,17600.0
2007-03-02 10:05:00,99.8,99.89,99.6,99.74,11400.0,51.5922,51.6388,51.4888,51.5612,11400.0
2007-03-02 10:10:00,99.71,99.88,99.71,99.75,7200.0,51.5457,51.6336,51.5457,51.5664,7200.0
2007-03-02 10:15:00,99.75,99.87,99.74,99.83,13400.0,51.5664,51.6284,51.5612,51.6077,13400.0
2007-03-02 10:20:00,99.77,99.82,99.6,99.6,16000.0,51.5767,51.6026,51.4888,51.4888,16000.0
2007-03-02 10:25:00,99.62,99.62,99.4,99.4,14100.0,51.4992,51.4992,51.3855,51.3855,14100.0
2007-03-02 10:30:00,99.44,99.47,99.29,99.33,14200.0,51.4061,51.4216,51.3286,51.3493,14200.0
2007-03-02 10:35:00,99.34,99.36,98.96,98.98,15800.0,51.3544,51.3648,51.158,51.1683,15800.0
2007-03-02 10:40:00,98.97,99.38,98.93,99.36,11800.0,51.1632,51.3751,51.1425,51.3648,11800.0
2007-03-02 10:45:00,99.35,99.83,99.34,99.79,17100.0,51.3596,51.6077,51.3544,51.5871,17100.0
2007-03-02 10:50:00,99.75,99.93,99.69,99.81,13500.0,51.5664,51.6594,51.5354,51.5974,13500.0
2007-03-02 10:55:00,99.82,99.91,99.81,99.83,5200.0,51.6026,51.6491,51.5974,51.6077,5200.0
2007-03-02 11:00:00,99.8,99.8,99.59,99.64,11300.0,51.5922,51.5922,51.4837,51.5095,11300.0
2007-03-02 11:05:00,99.64,99.72,99.52,99.53,9400.0,51.5095,51.5509,51.4475,51.4527,9400.0
2007-03-02 11:10:00,99.45,99.57,99.42,99.44,5500.0,51.4113,51.4733,51.3958,51.4061,5500.0
2007-03-02 11:15:00,99.44,99.54,99.37,99.41,8800.0,51.4061,51.4578,51.3699,51.3906,8800.0
2007-03-02 11:20:00,99.41,99.62,99.31,99.61,10600.0,51.3906,51.4992,51.3389,51.494,10600.0
2007-03-02 11:25:00,99.61,99.72,99.51,99.57,11400.0,51.494,51.5509,51.4423,51.4733,11400.0
2007-03-02 11:30:00,99.57,99.64,99.31,99.31,7500.0,51.4733,51.5095,51.3389,51.3389,7500.0
2007-03-02 11:35:00,99.28,99.33,99.17,99.28,15100.0,51.3234,51.3493,51.2666,51.3234,15100.0
2007-03-02 11:40:00,99.28,99.28,99.07,99.19,12800.0,51.3234,51.3234,51.2149,51.2769,12800.0
2007-03-02 11:45:00,99.15,99.15,98.87,98.94,14200.0,51.2562,51.2562,51.1115,51.1477,14200.0
2007-03-02 11:50:00,98.95,99.08,98.84,98.87,12100.0,51.1528,51.22,51.096,51.1115,12100.0
2007-03-02 11:55:00,98.83,98.83,98.58,98.6,18100.0,51.0908,51.0908,50.9616,50.9719,18100.0
2007-03-02 12:00:00,98.56,98.67,98.51,98.58,21800.0,50.9512,51.0081,50.9254,50.9616,21800.0
2007-03-02 12:05:00,98.58,98.59,98.41,98.42,13500.0,50.9616,50.9667,50.8737,50.8788,13500.0
2007-03-02 12:10:00,98.43,98.44,98.26,98.33,18300.0,50.884,50.8892,50.7961,50.8323,18300.0
2007-03-02 12:15:00,98.3,98.32,98.12,98.12,13700.0,50.8168,50.8271,50.7238,50.7238,13700.0
2007-03-02 12:20:00,98.11,98.25,98.05,98.23,22100.0,50.7186,50.791,50.6876,50.7806,22100.0
2007-03-02 12:25:00,98.23,98.24,98.1,98.1,18000.0,50.7806,50.7858,50.7134,50.7134,18000.0
2007-03-02 12:30:00,98.11,98.23,98.1,98.12,27100.0,50.7186,50.7806,50.7134,50.7238,27100.0
2007-03-02 12:35:00,98.12,98.38,98.12,98.22,18300.0,50.7238,50.8582,50.7238,50.7754,18300.0
2007-03-02 12:40:00,98.23,98.23,98.08,98.11,12100.0,50.7806,50.7806,50.7031,50.7186,12100.0
2007-03-02 12:45:00,98.11,98.29,98.11,98.23,14300.0,50.7186,50.8116,50.7186,50.7806,14300.0
2007-03-02 12:50:00,98.24,98.36,98.19,98.36,11800.0,50.7858,50.8478,50.7599,50.8478,11800.0
2007-03-02 12:55:00,98.33,98.33,98.13,98.13,8600.0,50.8323,50.8323,50.7289,50.7289,8600.0
2007-03-02 13:00:00,98.15,98.36,98.13,98.36,16000.0,50.7393,50.8478,50.7289,50.8478,16000.0
2007-03-02 13:05:00,98.31,98.36,98.27,98.3,8700.0,50.822,50.8478,50.8013,50.8168,8700.0
2007-03-02 13:10:00,98.34,98.34,98.12,98.24,6500.0,50.8375,50.8375,50.7238,50.7858,6500.0
2007-03-02 13:15:00,98.26,98.34,98.26,98.27,6300.0,50.7961,50.8375,50.7961,50.8013,6300.0
2007-03-02 13:20:00,98.28,98.48,98.28,98.33,40200.0,50.8065,50.9099,50.8065,50.8323,40200.0
2007-03-02 13:25:00,98.31,98.47,98.18,98.25,20400.0,50.822,50.9047,50.7548,50.791,20400.0
2007-03-02 13:30:00,98.25,98.45,98.1,98.42,22600.0,50.791,50.8943,50.7134,50.8788,22600.0
2007-03-02 13:35:00,98.41,98.52,98.23,98.23,10500.0,50.8737,50.9305,50.7806,50.7806,10500.0
2007-03-02 13:40:00,98.22,98.4,98.1,98.33,7400.0,50.7754,50.8685,50.7134,50.8323,7400.0
2007-03-02 13:45:00,98.28,98.32,98.12,98.29,7800.0,50.8065,50.8271,50.7238,50.8116,7800.0
2007-03-02 13:50:00,98.3,98.3,98.08,98.09,7900.0,50.8168,50.8168,50.7031,50.7082,7900.0
2007-03-02 13:55:00,98.09,98.4,98.08,98.36,11800.0,50.7082,50.8685,50.7031,50.8478,11800.0
2007-03-02 14:00:00,98.35,98.52,98.25,98.39,16500.0,50.8427,50.9305,50.791,50.8633,16500.0
2007-03-02 14:05:00,98.29,98.48,98.21,98.41,16600.0,50.8116,50.9099,50.7703,50.8737,16600.0
2007-03-02 14:10:00,98.41,98.56,98.35,98.51,23700.0,50.8737,50.9512,50.8427,50.9254,23700.0
2007-03-02 14:15:00,98.53,98.7,98.44,98.66,28900.0,50.9357,51.0236,50.8892,51.0029,28900.0
2007-03-02 14:20:00,98.65,98.67,98.36,98.42,29300.0,50.9977,51.0081,50.8478,50.8788,29300.0
2007-03-02 14:25:00,98.41,98.59,98.29,98.51,8900.0,50.8737,50.9667,50.8116,50.9254,8900.0
2007-03-02 14:30:00,98.5,98.52,98.09,98.09,11500.0,50.9202,50.9305,50.7082,50.7082,11500.0
2007-03-02 14:35:00,98.15,98.28,98.05,98.28,11100.0,50.7393,50.8065,50.6876,50.8065,11100.0
2007-03-02 14:40:00,98.29,98.41,98.17,98.2,22000.0,50.8116,50.8737,50.7496,50.7651,22000.0
2007-03-02 14:45:00,98.14,98.21,98.08,98.13,10800.0,50.7341,50.7703,50.7031,50.7289,10800.0
2007-03-02 14:50:00,98.15,98.2,98.06,98.2,12600.0,50.7393,50.7651,50.6927,50.7651,12600.0
2007-03-02 14:55:00,98.2,98.2,98.05,98.15,14700.0,50.7651,50.7651,50.6876,50.7393,14700.0
2007-03-02 15:00:00,98.15,98.32,98.13,98.14,19100.0,50.7393,50.8271,50.7289,50.7341,19100.0
2007-03-02 15:05:00,98.17,98.36,98.15,98.27,18000.0,50.7496,50.8478,50.7393,50.8013,18000.0
2007-03-02 15:10:00,98.29,98.38,98.19,98.32,18600.0,50.8116,50.8582,50.7599,50.8271,18600.0
2007-03-02 15:15:00,98.31,98.35,98.13,98.13,16100.0,50.822,50.8427,50.7289,50.7289,16100.0
2007-03-02 15:20:00,98.13,98.4,98.12,98.3,22000.0,50.7289,50.8685,50.7238,50.8168,22000.0
2007-03-02 15:25:00,98.34,98.35,98.17,98.26,15700.0,50.8375,50.8427,50.7496,50.7961,15700.0
2007-03-02 15:30:00,98.26,98.4,98.19,98.29,18400.0,50.7961,50.8685,50.7599,50.8116,18400.0
2007-03-02 15:35:00,98.29,98.38,98.23,98.27,15900.0,50.8116,50.8582,50.7806,50.8013,15900.0
2007-03-02 15:40:00,98.28,98.33,98.05,98.06,37000.0,50.8065,50.8323,50.6876,50.6927,37000.0
2007-03-02 15:45:00,98.08,98.1,97.9,98.0,30300.0,50.7031,50.7134,50.61,50.6617,30300.0
2007-03-02 15:50:00,98.02,98.05,98.0,98.0,33400.0,50.6721,50.6876,50.6617,50.6617,33400.0
2007-03-02 15:55:00,98.0,98.02,97.67,97.68,35600.0,50.6617,50.6721,50.4911,50.4963,35600.0
2007-03-05 09:30:00,96.52,96.54,96.52,96.53,500.0,49.8966,49.907,49.8966,49.9018,500.0
2007-03-05 09:35:00,97.49,97.69,97.01,97.31,19200.0,50.3981,50.5015,50.1499,50.305,19200.0
2007-03-05 09:40:00,97.25,97.4,96.69,96.9,19300.0,50.274,50.3515,49.9845,50.0931,19300.0
2007-03-05 09:45:00,96.95,96.95,96.35,96.62,25300.0,50.1189,50.1189,49.8087,49.9483,25300.0
2007-03-05 09:50:00,96.56,97.3,96.48,97.14,24400.0,49.9173,50.2999,49.8759,50.2171,24400.0
2007-03-05 09:55:00,97.14,97.21,96.95,97.08,16900.0,50.2171,50.2533,50.1189,50.1861,16900.0
2007-03-05 10:00:00,97.07,97.07,96.6,96.77,19700.0,50.181,50.181,49.938,50.0259,19700.0
2007-03-05 10:05:00,96.8,96.92,96.64,96.74,16700.0,50.0414,50.1034,49.9587,50.0104,16700.0
2007-03-05 10:10:00,96.73,97.19,96.67,96.92,28900.0,50.0052,50.243,49.9742,50.1034,28900.0
2007-03-05 10:15:00,96.92,97.26,96.85,97.08,13900.0,50.1034,50.2792,50.0672,50.1861,13900.0
2007-03-05 10:20:00,97.08,97.29,96.94,97.1,23700.0,50.1861,50.2947,50.1137,50.1965,23700.0
2007-03-05 10:25:00,97.1,97.18,96.85,97.12,20200.0,50.1965,50.2378,50.0672,50.2068,20200.0
2007-03-05 10:30:00,97.1,97.16,96.72,96.92,35800.0,50.1965,50.2275,50.0,50.1034,35800.0
2007-03-05 10:35:00,96.93,97.11,96.8,97.08,35100.0,50.1086,50.2016,50.0414,50.1861,35100.0
2007-03-05 10:40:00,97.03,97.14,96.87,96.93,16000.0,50.1603,50.2171,50.0776,50.1086,16000.0
2007-03-05 10:45:00,96.91,96.95,96.75,96.78,7400.0,50.0982,50.1189,50.0155,50.031,7400.0
2007-03-05 10:50:00,96.78,96.78,96.39,96.49,15400.0,50.031,50.031,49.8294,49.8811,15400.0
2007-03-05 10:55:00,96.5,96.64,96.36,96.6,11600.0,49.8863,49.9587,49.8139,49.938,11600.0
2007-03-05 11:00:00,96.62,96.65,96.35,96.36,16200.0,49.9483,49.9638,49.8087,49.8139,16200.0
2007-03-05 11:05:00,96.37,96.44,96.25,96.4,12700.0,49.8191,49.8553,49.757,49.8346,12700.0
2007-03-05 11:10:00,96.39,96.54,96.39,96.5,11300.0,49.8294,49.907,49.8294,49.8863,11300.0
2007-03-05 11:15:00,96.49,96.75,96.46,96.74,13100.0,49.8811,50.0155,49.8656,50.0104,13100.0
2007-03-05 11:20:00,96.74,96.87,96.68,96.69,9900.0,50.0104,50.0776,49.9793,49.9845,9900.0
2007-03-05 11:25:00,96.71,96.72,96.55,96.61,12800.0,49.9948,50.0,49.9121,49.9432,12800.0
2007-03-05 11:30:00,96.6,96.71,96.57,96.65,12500.0,49.938,49.9948,49.9225,49.9638,12500.0
2007-03-05 11:35:00,96.61,96.66,96.51,96.57,17400.0,49.9432,49.969,49.8915,49.9225,17400.0
2007-03-05 11:40:00,96.56,96.64,96.46,96.56,11900.0,49.9173,49.9587,49.8656,49.9173,11900.0
2007-03-05 11:45:00,96.58,96.78,96.45,96.78,10300.0,49.9276,50.031,49.8604,50.031,10300.0
2007-03-05 11:50:00,96.73,96.9,96.71,96.84,13700.0,50.0052,50.0931,49.9948,50.0621,13700.0
2007-03-05 11:55:00,96.84,96.86,96.62,96.62,31200.0,50.0621,50.0724,49.9483,49.9483,31200.0
2007-03-05 12:00:00,96.61,96.69,96.43,96.51,15000.0,49.9432,49.9845,49.8501,49.8915,15000.0
2007-03-05 12:05:00,96.47,96.5,96.39,96.44,15000.0,49.8708,49.8863,49.8294,49.8553,15000.0
2007-03-05 12:10:00,96.46,96.6,96.41,96.53,9600.0,49.8656,49.938,49.8398,49.9018,9600.0
2007-03-05 12:15:00,96.5,96.58,96.18,96.21,10900.0,49.8863,49.9276,49.7209,49.7364,10900.0
2007-03-05 12:20:00,96.18,96.24,96.17,96.21,7300.0,49.7209,49.7519,49.7157,49.7364,7300.0
2007-03-05 12:25:00,96.19,96.19,95.99,95.99,5300.0,49.726,49.726,49.6226,49.6226,5300.0
2007-03-05 12:30:00,95.95,95.97,95.86,95.94,8100.0,49.602,49.6123,49.5554,49.5968,8100.0
2007-03-05 12:35:00,95.92,95.94,95.77,95.77,12100.0,49.5865,49.5968,49.5089,49.5089,12100.0
2007-03-05 12:40:00,95.74,95.99,95.7,95.99,9800.0,49.4934,49.6226,49.4727,49.6226,9800.0
2007-03-05 12:45:00,96.0,96.05,95.68,95.75,9600.0,49.6278,49.6537,49.4624,49.4986,9600.0
2007-03-05 12:50:00,95.76,95.81,95.37,95.6,22700.0,49.5037,49.5296,49.3021,49.421,22700.0
2007-03-05 12:55:00,95.55,95.68,95.36,95.5,17400.0,49.3952,49.4624,49.297,49.3693,17400.0
2007-03-05 13:00:00,95.48,95.8,95.41,95.8,9700.0,49.359,49.5244,49.3228,49.5244,9700.0
2007-03-05 13:05:00,95.75,95.75,95.34,95.38,9500.0,49.4986,49.4986,49.2866,49.3073,9500.0
2007-03-05 13:10:00,95.38,95.84,95.38,95.81,23300.0,49.3073,49.5451,49.3073,49.5296,23300.0
2007-03-05 13:15:00,95.79,95.93,95.73,95.86,13200.0,49.5192,49.5916,49.4882,49.5554,13200.0
2007-03-05 13:20:00,95.86,95.92,95.8,95.9,6900.0,49.5554,49.5865,49.5244,49.5761,6900.0
2007-03-05 13:25:00,95.85,95.93,95.82,95.9,19200.0,49.5503,49.5916,49.5348,49.5761,19200.0
2007-03-05 13:30:00,95.92,95.96,95.85,95.96,7100.0,49.5865,49.6071,49.5503,49.6071,7100.0
2007-03-05 13:35:00,95.98,95.99,95.8,95.99,7000.0,49.6175,49.6226,49.5244,49.6226,7000.0
2007-03-05 13:40:00,95.99,96.18,95.94,96.18,10500.0,49.6226,49.7209,49.5968,49.7209,10500.0
2007-03-05 13:45:00,96.13,96.26,96.13,96.23,10100.0,49.695,49.7622,49.695,49.7467,10100.0
2007-03-05 13:50:00,96.23,96.27,96.01,96.01,6100.0,49.7467,49.7674,49.633,49.633,6100.0
2007-03-05 13:55:00,96.0,96.02,95.81,95.85,9000.0,49.6278,49.6381,49.5296,49.5503,9000.0
2007-03-05 14:00:00,95.89,96.17,95.89,96.09,15900.0,49.5709,49.7157,49.5709,49.6743,15900.0
2007-03-05 14:05:00,96.07,96.18,95.97,95.98,11000.0,49.664,49.7209,49.6123,49.6175,11000.0
2007-03-05 14:10:00,95.98,95.98,95.79,95.79,5300.0,49.6175,49.6175,49.5192,49.5192,5300.0
2007-03-05 14:15:00,95.78,95.83,95.59,95.59,15500.0,49.5141,49.5399,49.4159,49.4159,15500.0
2007-03-05 14:20:00,95.6,95.63,95.39,95.45,11300.0,49.421,49.4365,49.3125,49.3435,11300.0
2007-03-05 14:25:00,95.44,95.45,95.33,95.39,10800.0,49.3383,49.3435,49.2814,49.3125,10800.0
2007-03-05 14:30:00,95.39,95.45,95.29,95.33,10900.0,49.3125,49.3435,49.2608,49.2814,10900.0
2007-03-05 14:35:00,95.36,95.47,95.35,95.44,7500.0,49.297,49.3538,49.2918,49.3383,7500.0
2007-03-05 14:40:00,95.47,95.48,95.4,95.44,6800.0,49.3538,49.359,49.3176,49.3383,6800.0
2007-03-05 14:45:00,95.39,95.66,95.35,95.62,12700.0,49.3125,49.452,49.2918,49.4314,12700.0
2007-03-05 14:50:00,95.63,95.66,95.43,95.6,8800.0,49.4365,49.452,49.3331,49.421,8800.0
2007-03-05 14:55:00,95.61,95.63,95.54,95.6,6900.0,49.4262,49.4365,49.39,49.421,6900.0
2007-03-05 15:00:00,95.6,95.68,95.47,95.52,8800.0,49.421,49.4624,49.3538,49.3797,8800.0
2007-03-05 15:05:00,95.49,95.52,95.28,95.29,12700.0,49.3642,49.3797,49.2556,49.2608,12700.0
2007-03-05 15:10:00,95.27,95.32,95.1,95.24,22200.0,49.2504,49.2763,49.1625,49.2349,22200.0
2007-03-05 15:15:00,95.23,95.28,95.13,95.23,13900.0,49.2298,49.2556,49.1781,49.2298,13900.0
2007-03-05 15:20:00,95.22,95.4,95.12,95.34,22600.0,49.2246,49.3176,49.1729,49.2866,22600.0
2007-03-05 15:25:00,95.35,95.49,95.33,95.47,13200.0,49.2918,49.3642,49.2814,49.3538,13200.0
2007-03-05 15:30:00,95.47,95.48,95.19,95.22,15400.0,49.3538,49.359,49.2091,49.2246,15400.0
2007-03-05 15:35:00,95.23,95.29,95.02,95.02,19300.0,49.2298,49.2608,49.1212,49.1212,19300.0
2007-03-05 15:40:00,95.03,95.03,94.77,94.82,35300.0,49.1264,49.1264,48.992,49.0178,35300.0
2007-03-05 15:45:00,94.82,94.97,94.74,94.93,20600.0,49.0178,49.0953,48.9764,49.0747,20600.0
2007-03-05 15:50:00,94.94,94.95,94.46,94.6,18200.0,49.0798,49.085,48.8317,48.9041,18200.0
2007-03-05 15:55:00,94.58,94.66,94.45,94.6,45500.0,48.8937,48.9351,48.8265,48.9041,45500.0
2007-03-06 09:30:00,96.5,96.5,96.5,96.5,0.0,49.8863,49.8863,49.8863,49.8863,0.0
2007-03-06 09:35:00,95.5,96.22,95.5,96.19,38200.0,49.3693,49.7415,49.3693,49.726,38200.0
2007-03-06 09:40:00,96.19,96.64,96.12,96.46,23000.0,49.726,49.9587,49.6898,49.8656,23000.0
2007-03-06 09:45:00,96.36,96.49,96.04,96.07,12700.0,49.8139,49.8811,49.6485,49.664,12700.0
2007-03-06 09:50:00,96.1,96.65,95.89,96.61,23100.0,49.6795,49.9638,49.5709,49.9432,23100.0
2007-03-06 09:55:00,96.56,97.03,96.56,97.0,17800.0,49.9173,50.1603,49.9173,50.1448,17800.0
2007-03-06 10:00:00,97.04,97.67,96.63,97.36,37400.0,50.1654,50.4911,49.9535,50.3309,37400.0
2007-03-06 10:05:00,97.27,97.39,96.75,96.75,27600.0,50.2843,50.3464,50.0155,50.0155,27600.0
2007-03-06 10:10:00,96.72,96.85,96.46,96.58,28600.0,50.0,50.0672,49.8656,49.9276,28600.0
2007-03-06 10:15:00,96.59,97.12,96.14,96.15,34900.0,49.9328,50.2068,49.7002,49.7054,34900.0
2007-03-06 10:20:00,96.15,96.52,95.88,96.44,37100.0,49.7054,49.8966,49.5658,49.8553,37100.0
2007-03-06 10:25:00,96.44,96.75,96.44,96.7,13600.0,49.8553,50.0155,49.8553,49.9897,13600.0
2007-03-06 10:30:00,96.68,97.11,96.66,96.74,26700.0,49.9793,50.2016,49.969,50.0104,26700.0
2007-03-06 10:35:00,96.7,97.02,96.68,96.92,20500.0,49.9897,50.1551,49.9793,50.1034,20500.0
2007-03-06 10:40:00,96.92,96.93,96.55,96.6,18200.0,50.1034,50.1086,49.9121,49.938,18200.0
2007-03-06 10:45:00,96.61,97.12,96.01,96.22,18800.0,49.9432,50.2068,49.633,49.7415,18800.0
2007-03-06 10:50:00,96.24,96.34,96.1,96.34,12400.0,49.7519,49.8036,49.6795,49.8036,12400.0
2007-03-06 10:55:00,96.42,96.45,95.86,95.92,13000.0,49.8449,49.8604,49.5554,49.5865,13000.0
2007-03-06 11:00:00,95.91,96.35,95.85,96.31,10000.0,49.5813,49.8087,49.5503,49.7881,10000.0
2007-03-06 11:05:00,96.28,96.47,96.13,96.41,13100.0,49.7726,49.8708,49.695,49.8398,13100.0
2007-03-06 11:10:00,96.37,96.47,96.28,96.4,7700.0,49.8191,49.8708,49.7726,49.8346,7700.0
2007-03-06 11:15:00,96.4,96.57,96.28,96.57,9600.0,49.8346,49.9225,49.7726,49.9225,9600.0
2007-03-06 11:20:00,96.55,96.69,96.51,96.65,6900.0,49.9121,49.9845,49.8915,49.9638,6900.0
2007-03-06 11:25:00,96.64,96.67,96.44,96.6,12800.0,49.9587,49.9742,49.8553,49.938,12800.0
2007-03-06 11:30:00,96.62,96.97,96.61,96.97,32400.0,49.9483,50.1293,49.9432,50.1293,32400.0
2007-03-06 11:35:00,96.97,96.97,96.77,96.85,14200.0,50.1293,50.1293,50.0259,50.0672,14200.0
2007-03-06 11:40:00,96.86,97.14,96.78,97.14,16800.0,50.0724,50.2171,50.031,50.2171,16800.0
2007-03-06 11:45:00,97.14,97.18,96.93,96.95,12000.0,50.2171,50.2378,50.1086,50.1189,12000.0
2007-03-06 11:50:00,96.93,97.04,96.9,96.9,6700.0,50.1086,50.1654,50.0931,50.0931,6700.0
2007-03-06 11:55:00,96.89,97.12,96.89,97.04,14300.0,50.0879,50.2068,50.0879,50.1654,14300.0
2007-03-06 12:00:00,97.06,97.26,97.06,97.2,22300.0,50.1758,50.2792,50.1758,50.2482,22300.0
2007-03-06 12:05:00,97.2,97.2,97.0,97.07,18900.0,50.2482,50.2482,50.1448,50.181,18900.0
2007-03-06 12:10:00,97.08,97.28,97.0,97.28,25800.0,50.1861,50.2895,50.1448,50.2895,25800.0
2007-03-06 12:15:00,97.31,97.39,97.21,97.29,24100.0,50.305,50.3464,50.2533,50.2947,24100.0
2007-03-06 12:20:00,97.29,97.33,97.18,97.22,16000.0,50.2947,50.3154,50.2378,50.2585,16000.0
2007-03-06 12:25:00,97.19,97.37,97.16,97.33,12200.0,50.243,50.336,50.2275,50.3154,12200.0
2007-03-06 12:30:00,97.31,97.7,97.31,97.64,10200.0,50.305,50.5066,50.305,50.4756,10200.0
2007-03-06 12:35:00,97.65,97.97,97.64,97.86,22100.0,50.4808,50.6462,50.4756,50.5893,22100.0
2007-03-06 12:40:00,97.87,98.06,97.7,97.72,17500.0,50.5945,50.6927,50.5066,50.517,17500.0
2007-03-06 12:45:00,97.75,97.83,97.63,97.81,13900.0,50.5325,50.5738,50.4704,50.5635,13900.0
2007-03-06 12:50:00,97.83,97.88,97.78,97.84,5900.0,50.5738,50.5997,50.548,50.579,5900.0
2007-03-06 12:55:00,97.82,97.86,97.59,97.86,10200.0,50.5687,50.5893,50.4498,50.5893,10200.0
2007-03-06 13:00:00,97.88,97.89,97.69,97.78,5400.0,50.5997,50.6049,50.5015,50.548,5400.0
2007-03-06 13:05:00,97.78,98.03,97.69,98.02,15500.0,50.548,50.6772,50.5015,50.6721,15500.0
2007-03-06 13:10:00,98.01,98.12,97.98,98.08,10800.0,50.6669,50.7238,50.6514,50.7031,10800.0
2007-03-06 13:15:00,98.13,98.16,97.93,97.94,13200.0,50.7289,50.7444,50.6255,50.6307,13200.0
2007-03-06 13:20:00,97.94,98.03,97.86,97.98,8300.0,50.6307,50.6772,50.5893,50.6514,8300.0
2007-03-06 13:25:00,97.98,98.02,97.86,97.88,6500.0,50.6514,50.6721,50.5893,50.5997,6500.0
2007-03-06 13:30:00,97.9,98.08,97.63,97.99,14600.0,50.61,50.7031,50.4704,50.6565,14600.0
2007-03-06 13:35:00,97.95,98.0,97.78,97.89,7600.0,50.6359,50.6617,50.548,50.6049,7600.0
2007-03-06 13:40:00,97.84,97.92,97.57,97.91,19600.0,50.579,50.6204,50.4394,50.6152,19600.0
2007-03-06 13:45:00,97.93,98.04,97.88,98.04,6900.0,50.6255,50.6824,50.5997,50.6824,6900.0
2007-03-06 13:50:00,98.03,98.14,98.01,98.08,12700.0,50.6772,50.7341,50.6669,50.7031,12700.0
2007-03-06 13:55:00,98.1,98.14,97.98,97.98,12800.0,50.7134,50.7341,50.6514,50.6514,12800.0
2007-03-06 14:00:00,98.01,98.17,97.98,98.08,13600.0,50.6669,50.7496,50.6514,50.7031,13600.0
2007-03-06 14:05:00,98.06,98.07,97.93,97.98,12800.0,50.6927,50.6979,50.6255,50.6514,12800.0
2007-03-06 14:10:00,98.0,98.0,97.82,97.84,12400.0,50.6617,50.6617,50.5687,50.579,12400.0
2007-03-06 14:15:00,97.84,97.95,97.81,97.95,8900.0,50.579,50.6359,50.5635,50.6359,8900.0
2007-03-06 14:20:00,97.97,98.08,97.93,98.04,7700.0,50.6462,50.7031,50.6255,50.6824,7700.0
2007-03-06 14:25:00,98.04,98.17,97.77,97.85,15600.0,50.6824,50.7496,50.5428,50.5842,15600.0
2007-03-06 14:30:00,97.85,97.87,97.69,97.76,14300.0,50.5842,50.5945,50.5015,50.5376,14300.0
2007-03-06 14:35:00,97.76,97.86,97.65,97.84,13100.0,50.5376,50.5893,50.4808,50.579,13100.0
2007-03-06 14:40:00,97.81,97.87,97.8,97.84,4500.0,50.5635,50.5945,50.5583,50.579,4500.0
2007-03-06 14:45:00,97.84,97.89,97.77,97.85,7400.0,50.579,50.6049,50.5428,50.5842,7400.0
2007-03-06 14:50:00,97.86,97.89,97.8,97.87,6500.0,50.5893,50.6049,50.5583,50.5945,6500.0
2007-03-06 14:55:00,97.88,98.0,97.87,97.93,9500.0,50.5997,50.6617,50.5945,50.6255,9500.0
2007-03-06 15:00:00,97.91,97.93,97.82,97.86,11700.0,50.6152,50.6255,50.5687,50.5893,11700.0
2007-03-06 15:05:00,97.84,98.12,97.83,98.11,11900.0,50.579,50.7238,50.5738,50.7186,11900.0
2007-03-06 15:10:00,98.11,98.17,98.02,98.17,12500.0,50.7186,50.7496,50.6721,50.7496,12500.0
2007-03-06 15:15:00,98.17,98.18,97.97,98.02,13400.0,50.7496,50.7548,50.6462,50.6721,13400.0
2007-03-06 15:20:00,98.04,98.04,97.68,97.73,15200.0,50.6824,50.6824,50.4963,50.5221,15200.0
2007-03-06 15:25:00,97.7,97.9,97.7,97.87,12500.0,50.5066,50.61,50.5066,50.5945,12500.0
2007-03-06 15:30:00,97.86,97.94,97.79,97.81,15800.0,50.5893,50.6307,50.5532,50.5635,15800.0
2007-03-06 15:35:00,97.83,97.91,97.8,97.87,13700.0,50.5738,50.6152,50.5583,50.5945,13700.0
2007-03-06 15:40:00,97.88,97.93,97.67,97.73,19800.0,50.5997,50.6255,50.4911,50.5221,19800.0
2007-03-06 15:45:00,97.72,97.9,97.56,97.9,24700.0,50.517,50.61,50.4343,50.61,24700.0
2007-03-06 15:50:00,97.9,97.92,97.8,97.91,25000.0,50.61,50.6204,50.5583,50.6152,25000.0
2007-03-06 15:55:00,97.92,98.0,97.9,97.96,22500.0,50.6204,50.6617,50.61,50.641,22500.0
2007-03-07 09:30:00,97.67,97.81,97.39,97.39,9400.0,50.4911,50.5635,50.3464,50.3464,9400.0
2007-03-07 09:35:00,97.39,97.39,96.63,96.77,20200.0,50.3464,50.3464,49.9535,50.0259,20200.0
2007-03-07 09:40:00,96.8,96.95,96.72,96.77,9100.0,50.0414,50.1189,50.0,50.0259,9100.0
2007-03-07 09:45:00,96.77,97.63,96.6,97.63,35700.0,50.0259,50.4704,49.938,50.4704,35700.0
2007-03-07 09:50:00,97.65,97.74,97.37,97.58,14000.0,50.4808,50.5273,50.336,50.4446,14000.0
2007-03-07 09:55:00,97.59,97.59,97.02,97.22,15500.0,50.4498,50.4498,50.1551,50.2585,15500.0
2007-03-07 10:00:00,97.21,97.28,97.01,97.26,11400.0,50.2533,50.2895,50.1499,50.2792,11400.0
2007-03-07 10:05:00,97.26,97.26,97.02,97.09,11900.0,50.2792,50.2792,50.1551,50.1913,11900.0
2007-03-07 10:10:00,97.03,97.11,96.69,96.7,12100.0,50.1603,50.2016,49.9845,49.9897,12100.0
2007-03-07 10:15:00,96.66,97.05,96.66,97.03,13800.0,49.969,50.1706,49.969,50.1603,13800.0
2007-03-07 10:20:00,97.04,97.24,96.76,96.87,14300.0,50.1654,50.2688,50.0207,50.0776,14300.0
2007-03-07 10:25:00,96.84,97.14,96.78,96.93,11800.0,50.0621,50.2171,50.031,50.1086,11800.0
2007-03-07 10:30:00,96.99,97.13,96.83,97.03,14100.0,50.1396,50.212,50.0569,50.1603,14100.0
2007-03-07 10:35:00,97.03,97.03,96.81,96.86,8700.0,50.1603,50.1603,50.0465,50.0724,8700.0
2007-03-07 10:40:00,96.82,96.82,96.66,96.74,9600.0,50.0517,50.0517,49.969,50.0104,9600.0
2007-03-07 10:45:00,96.75,96.79,96.45,96.45,12400.0,50.0155,50.0362,49.8604,49.8604,12400.0
2007-03-07 10:50:00,96.46,96.63,96.45,96.49,7300.0,49.8656,49.9535,49.8604,49.8811,7300.0
2007-03-07 10:55:00,96.47,96.55,96.37,96.46,9900.0,49.8708,49.9121,49.8191,49.8656,9900.0
2007-03-07 11:00:00,96.45,96.51,96.36,96.51,12300.0,49.8604,49.8915,49.8139,49.8915,12300.0
2007-03-07 11:05:00,96.48,96.62,96.47,96.48,7500.0,49.8759,49.9483,49.8708,49.8759,7500.0
2007-03-07 11:10:00,96.46,96.46,96.16,96.25,13300.0,49.8656,49.8656,49.7105,49.757,13300.0
2007-03-07 11:15:00,96.24,96.27,96.08,96.19,16400.0,49.7519,49.7674,49.6692,49.726,16400.0
2007-03-07 11:20:00,96.19,96.19,95.93,95.93,8000.0,49.726,49.726,49.5916,49.5916,8000.0
2007-03-07 11:25:00,95.94,96.11,95.82,95.82,15300.0,49.5968,49.6847,49.5348,49.5348,15300.0
2007-03-07 11:30:00,95.82,96.09,95.81,96.04,29200.0,49.5348,49.6743,49.5296,49.6485,29200.0
2007-03-07 11:35:00,96.08,96.1,95.95,95.97,12800.0,49.6692,49.6795,49.602,49.6123,12800.0
2007-03-07 11:40:00,95.95,96.06,95.85,95.86,11000.0,49.602,49.6588,49.5503,49.5554,11000.0
2007-03-07 11:45:00,95.86,95.88,95.65,95.7,11300.0,49.5554,49.5658,49.4469,49.4727,11300.0
2007-03-07 11:50:00,95.71,95.99,95.71,95.99,15200.0,49.4779,49.6226,49.4779,49.6226,15200.0
2007-03-07 11:55:00,96.01,96.2,96.01,96.2,6500.0,49.633,49.7312,49.633,49.7312,6500.0
2007-03-07 12:00:00,96.2,96.29,96.12,96.16,7200.0,49.7312,49.7777,49.6898,49.7105,7200.0
2007-03-07 12:05:00,96.12,96.14,95.92,95.94,11900.0,49.6898,49.7002,49.5865,49.5968,11900.0
2007-03-07 12:10:00,95.93,95.93,95.6,95.62,9900.0,49.5916,49.5916,49.421,49.4314,9900.0
2007-03-07 12:15:00,95.61,95.61,95.39,95.54,14500.0,49.4262,49.4262,49.3125,49.39,14500.0
2007-03-07 12:20:00,95.54,95.69,95.52,95.64,12900.0,49.39,49.4676,49.3797,49.4417,12900.0
2007-03-07 12:25:00,95.67,95.79,95.64,95.77,16400.0,49.4572,49.5192,49.4417,49.5089,16400.0
2007-03-07 12:30:00,95.79,95.95,95.73,95.83,11100.0,49.5192,49.602,49.4882,49.5399,11100.0
2007-03-07 12:35:00,95.82,95.88,95.72,95.82,9100.0,49.5348,49.5658,49.4831,49.5348,9100.0
2007-03-07 12:40:00,95.82,95.86,95.74,95.8,11800.0,49.5348,49.5554,49.4934,49.5244,11800.0
2007-03-07 12:45:00,95.81,96.27,95.81,96.23,16000.0,49.5296,49.7674,49.5296,49.7467,16000.0
2007-03-07 12:50:00,96.23,96.25,96.12,96.21,7300.0,49.7467,49.757,49.6898,49.7364,7300.0
2007-03-07 12:55:00,96.18,96.22,96.1,96.1,12700.0,49.7209,49.7415,49.6795,49.6795,12700.0
2007-03-07 13:00:00,96.1,96.18,96.03,96.18,13600.0,49.6795,49.7209,49.6433,49.7209,13600.0
2007-03-07 13:05:00,96.16,96.34,96.1,96.33,11700.0,49.7105,49.8036,49.6795,49.7984,11700.0
2007-03-07 13:10:00,96.36,96.37,96.14,96.25,9700.0,49.8139,49.8191,49.7002,49.757,9700.0
2007-03-07 13:15:00,96.27,96.3,96.1,96.19,7000.0,49.7674,49.7829,49.6795,49.726,7000.0
2007-03-07 13:20:00,96.18,96.37,96.18,96.37,13400.0,49.7209,49.8191,49.7209,49.8191,13400.0
2007-03-07 13:25:00,96.35,96.43,96.24,96.36,11500.0,49.8087,49.8501,49.7519,49.8139,11500.0
2007-03-07 13:30:00,96.41,96.55,96.34,96.54,19000.0,49.8398,49.9121,49.8036,49.907,19000.0
2007-03-07 13:35:00,96.49,96.71,96.49,96.68,15100.0,49.8811,49.9948,49.8811,49.9793,15100.0
2007-03-07 13:40:00,96.68,96.7,96.5,96.56,8000.0,49.9793,49.9897,49.8863,49.9173,8000.0
2007-03-07 13:45:00,96.6,96.61,96.53,96.58,7500.0,49.938,49.9432,49.9018,49.9276,7500.0
2007-03-07 13:50:00,96.58,96.69,96.58,96.62,9200.0,49.9276,49.9845,49.9276,49.9483,9200.0
2007-03-07 13:55:00,96.62,96.68,96.58,96.68,8300.0,49.9483,49.9793,49.9276,49.9793,8300.0
2007-03-07 14:00:00,96.65,96.65,96.29,96.31,32000.0,49.9638,49.9638,49.7777,49.7881,32000.0
2007-03-07 14:05:00,96.36,96.48,96.25,96.41,21700.0,49.8139,49.8759,49.757,49.8398,21700.0
2007-03-07 14:10:00,96.41,96.52,96.25,96.46,23200.0,49.8398,49.8966,49.757,49.8656,23200.0
2007-03-07 14:15:00,96.46,96.47,96.25,96.39,24000.0,49.8656,49.8708,49.757,49.8294,24000.0
2007-03-07 14:20:00,96.36,96.51,96.32,96.37,23800.0,49.8139,49.8915,49.7932,49.8191,23800.0
2007-03-07 14:25:00,96.38,96.5,96.31,96.5,10800.0,49.8243,49.8863,49.7881,49.8863,10800.0
2007-03-07 14:30:00,96.48,96.65,96.48,96.61,15000.0,49.8759,49.9638,49.8759,49.9432,15000.0
2007-03-07 14:35:00,96.6,96.62,96.5,96.5,11100.0,49.938,49.9483,49.8863,49.8863,11100.0
2007-03-07 14:40:00,96.5,96.64,96.47,96.47,10100.0,49.8863,49.9587,49.8708,49.8708,10100.0
2007-03-07 14:45:00,96.47,96.62,96.47,96.61,21000.0,49.8708,49.9483,49.8708,49.9432,21000.0
2007-03-07 14:50:00,96.62,96.72,96.62,96.68,21800.0,49.9483,50.0,49.9483,49.9793,21800.0
2007-03-07 14:55:00,96.69,96.7,96.56,96.62,15700.0,49.9845,49.9897,49.9173,49.9483,15700.0
2007-03-07 15:00:00,96.61,96.75,96.6,96.69,15200.0,49.9432,50.0155,49.938,49.9845,15200.0
2007-03-07 15:05:00,96.69,96.77,96.68,96.68,11400.0,49.9845,50.0259,49.9793,49.9793,11400.0
2007-03-07 15:10:00,96.69,96.73,96.67,96.68,12900.0,49.9845,50.0052,49.9742,49.9793,12900.0
2007-03-07 15:15:00,96.68,96.73,96.66,96.7,23400.0,49.9793,50.0052,49.969,49.9897,23400.0
2007-03-07 15:20:00,96.69,96.73,96.6,96.6,35000.0,49.9845,50.0052,49.938,49.938,35000.0
2007-03-07 15:25:00,96.59,96.7,96.57,96.57,10300.0,49.9328,49.9897,49.9225,49.9225,10300.0
2007-03-07 15:30:00,96.56,96.63,96.56,96.56,17300.0,49.9173,49.9535,49.9173,49.9173,17300.0
2007-03-07 15:35:00,96.56,96.69,96.51,96.54,22800.0,49.9173,49.9845,49.8915,49.907,22800.0
2007-03-07 15:40:00,96.54,96.67,96.53,96.53,11900.0,49.907,49.9742,49.9018,49.9018,11900.0
2007-03-07 15:45:00,96.53,96.58,96.41,96.41,28500.0,49.9018,49.9276,49.8398,49.8398,28500.0
2007-03-07 15:50:00,96.36,96.47,96.29,96.29,22200.0,49.8139,49.8708,49.7777,49.7777,22200.0
2007-03-07 15:55:00,96.32,96.33,96.14,96.16,40100.0,49.7932,49.7984,49.7002,49.7105,40100.0
2007-03-08 09:35:00,97.09,98.48,97.09,98.37,52800.0,50.1913,50.9099,50.1913,50.853,52800.0
2007-03-08 09:40:00,98.38,98.72,98.0,98.59,14800.0,50.8582,51.0339,50.6617,50.9667,14800.0
2007-03-08 09:45:00,98.62,98.62,98.34,98.44,11800.0,50.9822,50.9822,50.8375,50.8892,11800.0
2007-03-08 09:50:00,98.42,98.56,98.25,98.37,13800.0,50.8788,50.9512,50.791,50.853,13800.0
2007-03-08 09:55:00,98.39,98.56,98.38,98.44,9900.0,50.8633,50.9512,50.8582,50.8892,9900.0
2007-03-08 10:00:00,98.4,98.5,98.33,98.44,14400.0,50.8685,50.9202,50.8323,50.8892,14400.0
2007-03-08 10:05:00,98.42,98.66,98.34,98.51,20900.0,50.8788,51.0029,50.8375,50.9254,20900.0
2007-03-08 10:10:00,98.5,98.91,98.46,98.83,17400.0,50.9202,51.1321,50.8995,51.0908,17400.0
2007-03-08 10:15:00,98.8,98.89,98.68,98.89,12400.0,51.0753,51.1218,51.0132,51.1218,12400.0
2007-03-08 10:20:00,98.89,99.11,98.83,98.97,12800.0,51.1218,51.2355,51.0908,51.1632,12800.0
2007-03-08 10:25:00,98.97,99.06,98.84,98.93,10500.0,51.1632,51.2097,51.096,51.1425,10500.0
2007-03-08 10:30:00,98.94,98.96,98.65,98.68,7100.0,51.1477,51.158,50.9977,51.0132,7100.0
2007-03-08 10:35:00,98.68,98.86,98.62,98.72,8900.0,51.0132,51.1063,50.9822,51.0339,8900.0
2007-03-08 10:40:00,98.72,98.86,98.58,98.85,7300.0,51.0339,51.1063,50.9616,51.1011,7300.0
2007-03-08 10:45:00,98.87,98.88,98.71,98.77,4500.0,51.1115,51.1166,51.0288,51.0598,4500.0
2007-03-08 10:50:00,98.77,98.89,98.7,98.7,8000.0,51.0598,51.1218,51.0236,51.0236,8000.0
2007-03-08 10:55:00,98.74,98.74,98.51,98.57,17700.0,51.0443,51.0443,50.9254,50.9564,17700.0
2007-03-08 11:00:00,98.59,98.7,98.58,98.7,6800.0,50.9667,51.0236,50.9616,51.0236,6800.0
2007-03-08 11:05:00,98.69,98.77,98.66,98.72,11700.0,51.0184,51.0598,51.0029,51.0339,11700.0
2007-03-08 11:10:00,98.74,98.84,98.72,98.84,5700.0,51.0443,51.096,51.0339,51.096,5700.0
2007-03-08 11:15:00,98.84,98.84,98.67,98.78,9700.0,51.096,51.096,51.0081,51.0649,9700.0
2007-03-08 11:20:00,98.77,98.77,98.46,98.5,10900.0,51.0598,51.0598,50.8995,50.9202,10900.0
2007-03-08 11:25:00,98.54,98.55,98.44,98.47,3600.0,50.9409,50.946,50.8892,50.9047,3600.0
2007-03-08 11:30:00,98.54,98.58,98.5,98.54,3400.0,50.9409,50.9616,50.9202,50.9409,3400.0
2007-03-08 11:35:00,98.54,98.7,98.53,98.69,5100.0,50.9409,51.0236,50.9357,51.0184,5100.0
2007-03-08 11:40:00,98.71,98.83,98.71,98.83,7700.0,51.0288,51.0908,51.0288,51.0908,7700.0
2007-03-08 11:45:00,98.84,98.93,98.8,98.86,9600.0,51.096,51.1425,51.0753,51.1063,9600.0
2007-03-08 11:50:00,98.86,98.98,98.83,98.96,10100.0,51.1063,51.1683,51.0908,51.158,10100.0
2007-03-08 11:55:00,98.92,98.94,98.69,98.74,7100.0,51.1373,51.1477,51.0184,51.0443,7100.0
2007-03-08 12:00:00,98.76,98.91,98.76,98.81,11300.0,51.0546,51.1321,51.0546,51.0805,11300.0
2007-03-08 12:05:00,98.8,98.81,98.73,98.74,5500.0,51.0753,51.0805,51.0391,51.0443,5500.0
2007-03-08 12:10:00,98.75,98.77,98.46,98.54,16200.0,51.0494,51.0598,50.8995,50.9409,16200.0
2007-03-08 12:15:00,98.54,98.55,98.48,98.5,12900.0,50.9409,50.946,50.9099,50.9202,12900.0
2007-03-08 12:20:00,98.5,98.56,98.43,98.43,14700.0,50.9202,50.9512,50.884,50.884,14700.0
2007-03-08 12:25:00,98.45,98.52,98.39,98.48,7600.0,50.8943,50.9305,50.8633,50.9099,7600.0
2007-03-08 12:30:00,98.47,98.52,98.42,98.46,5700.0,50.9047,50.9305,50.8788,50.8995,5700.0
2007-03-08 12:35:00,98.45,98.45,98.32,98.32,5900.0,50.8943,50.8943,50.8271,50.8271,5900.0
2007-03-08 12:40:00,98.32,98.35,98.32,98.35,2800.0,50.8271,50.8427,50.8271,50.8427,2800.0
2007-03-08 12:45:00,98.36,98.39,98.31,98.38,4900.0,50.8478,50.8633,50.822,50.8582,4900.0
2007-03-08 12:50:00,98.4,98.52,98.4,98.42,5000.0,50.8685,50.9305,50.8685,50.8788,5000.0
2007-03-08 12:55:00,98.42,98.44,98.39,98.44,2700.0,50.8788,50.8892,50.8633,50.8892,2700.0
2007-03-08 13:00:00,98.43,98.47,98.41,98.41,7000.0,50.884,50.9047,50.8737,50.8737,7000.0
2007-03-08 13:05:00,98.41,98.45,98.39,98.43,5200.0,50.8737,50.8943,50.8633,50.884,5200.0
2007-03-08 13:10:00,98.42,98.48,98.42,98.46,2900.0,50.8788,50.9099,50.8788,50.8995,2900.0
2007-03-08 13:15:00,98.49,98.58,98.46,98.46,5200.0,50.915,50.9616,50.8995,50.8995,5200.0
2007-03-08 13:20:00,98.5,98.54,98.42,98.48,7400.0,50.9202,50.9409,50.8788,50.9099,7400.0
2007-03-08 13:25:00,98.52,98.81,98.51,98.73,6100.0,50.9305,51.0805,50.9254,51.0391,6100.0
2007-03-08 13:30:00,98.73,98.75,98.4,98.61,16700.0,51.0391,51.0494,50.8685,50.9771,16700.0
2007-03-08 13:35:00,98.61,98.64,98.55,98.57,6100.0,50.9771,50.9926,50.946,50.9564,6100.0
2007-03-08 13:40:00,98.58,98.58,98.49,98.5,2200.0,50.9616,50.9616,50.915,50.9202,2200.0
2007-03-08 13:45:00,98.57,98.8,98.57,98.74,5900.0,50.9564,51.0753,50.9564,51.0443,5900.0
2007-03-08 13:50:00,98.75,98.85,98.74,98.81,6200.0,51.0494,51.1011,51.0443,51.0805,6200.0
2007-03-08 13:55:00,98.8,98.88,98.64,98.75,7300.0,51.0753,51.1166,50.9926,51.0494,7300.0
2007-03-08 14:00:00,98.73,98.74,98.43,98.43,9300.0,51.0391,51.0443,50.884,50.884,9300.0
2007-03-08 14:05:00,98.45,98.49,98.41,98.44,7900.0,50.8943,50.915,50.8737,50.8892,7900.0
2007-03-08 14:10:00,98.44,98.47,98.17,98.17,22700.0,50.8892,50.9047,50.7496,50.7496,22700.0
2007-03-08 14:15:00,98.15,98.24,98.0,98.07,21500.0,50.7393,50.7858,50.6617,50.6979,21500.0
2007-03-08 14:20:00,98.08,98.21,98.0,98.14,20600.0,50.7031,50.7703,50.6617,50.7341,20600.0
2007-03-08 14:25:00,98.15,98.23,98.08,98.12,11200.0,50.7393,50.7806,50.7031,50.7238,11200.0
2007-03-08 14:30:00,98.1,98.15,97.87,97.87,11700.0,50.7134,50.7393,50.5945,50.5945,11700.0
2007-03-08 14:35:00,97.92,98.01,97.53,97.72,17500.0,50.6204,50.6669,50.4188,50.517,17500.0
2007-03-08 14:40:00,97.7,97.93,97.64,97.79,15700.0,50.5066,50.6255,50.4756,50.5532,15700.0
2007-03-08 14:45:00,97.77,97.88,97.65,97.77,16400.0,50.5428,50.5997,50.4808,50.5428,16400.0
2007-03-08 14:50:00,97.74,98.13,97.74,98.13,12900.0,50.5273,50.7289,50.5273,50.7289,12900.0
2007-03-08 14:55:00,98.11,98.32,98.11,98.23,8900.0,50.7186,50.8271,50.7186,50.7806,8900.0
2007-03-08 15:00:00,98.23,98.37,98.16,98.3,11300.0,50.7806,50.853,50.7444,50.8168,11300.0
2007-03-08 15:05:00,98.25,98.25,98.0,98.03,9400.0,50.791,50.791,50.6617,50.6772,9400.0
2007-03-08 15:10:00,98.03,98.06,97.8,97.85,14100.0,50.6772,50.6927,50.5583,50.5842,14100.0
2007-03-08 15:15:00,97.83,98.02,97.77,97.92,13500.0,50.5738,50.6721,50.5428,50.6204,13500.0
2007-03-08 15:20:00,97.91,97.97,97.81,97.86,9100.0,50.6152,50.6462,50.5635,50.5893,9100.0
2007-03-08 15:25:00,97.87,98.02,97.86,97.97,9900.0,50.5945,50.6721,50.5893,50.6462,9900.0
2007-03-08 15:30:00,97.95,98.04,97.9,97.94,17400.0,50.6359,50.6824,50.61,50.6307,17400.0
2007-03-08 15:35:00,97.96,97.99,97.86,97.86,7300.0,50.641,50.6565,50.5893,50.5893,7300.0
2007-03-08 15:40:00,97.87,97.97,97.62,97.7,14200.0,50.5945,50.6462,50.4653,50.5066,14200.0
2007-03-08 15:45:00,97.71,97.76,97.58,97.68,16500.0,50.5118,50.5376,50.4446,50.4963,16500.0
2007-03-08 15:50:00,97.67,97.68,97.5,97.52,15400.0,50.4911,50.4963,50.4032,50.4136,15400.0
2007-03-08 15:55:00,97.54,97.66,97.38,97.65,38800.0,50.4239,50.486,50.3412,50.4808,38800.0
2007-03-09 09:30:00,97.94,98.61,97.75,98.61,32500.0,50.6307,50.9771,50.5325,50.9771,32500.0
2007-03-09 09:35:00,98.7,98.9,98.45,98.76,15000.0,51.0236,51.127,50.8943,51.0546,15000.0
2007-03-09 09:40:00,98.82,99.23,98.82,99.23,14700.0,51.0856,51.2976,51.0856,51.2976,14700.0
2007-03-09 09:45:00,99.18,99.2,98.92,99.08,10800.0,51.2717,51.2821,51.1373,51.22,10800.0
2007-03-09 09:50:00,99.08,99.08,98.69,98.7,10700.0,51.22,51.22,51.0184,51.0236,10700.0
2007-03-09 09:55:00,98.71,99.11,98.71,98.81,17400.0,51.0288,51.2355,51.0288,51.0805,17400.0
2007-03-09 10:00:00,98.78,98.85,98.27,98.51,26900.0,51.0649,51.1011,50.8013,50.9254,26900.0
2007-03-09 10:05:00,98.5,98.83,98.42,98.64,24500.0,50.9202,51.0908,50.8788,50.9926,24500.0
2007-03-09 10:10:00,98.62,98.92,98.47,98.66,13300.0,50.9822,51.1373,50.9047,51.0029,13300.0
2007-03-09 10:15:00,98.62,98.85,98.47,98.63,13300.0,50.9822,51.1011,50.9047,50.9874,13300.0
2007-03-09 10:20:00,98.52,98.66,98.49,98.53,9300.0,50.9305,51.0029,50.915,50.9357,9300.0
2007-03-09 10:25:00,98.59,98.71,98.5,98.68,15200.0,50.9667,51.0288,50.9202,51.0132,15200.0
2007-03-09 10:30:00,98.71,98.72,98.31,98.32,14600.0,51.0288,51.0339,50.822,50.8271,14600.0
2007-03-09 10:35:00,98.3,98.34,98.09,98.19,13400.0,50.8168,50.8375,50.7082,50.7599,13400.0
2007-03-09 10:40:00,98.15,98.33,98.15,98.2,7700.0,50.7393,50.8323,50.7393,50.7651,7700.0
2007-03-09 10:45:00,98.22,98.65,98.22,98.65,8000.0,50.7754,50.9977,50.7754,50.9977,8000.0
2007-03-09 10:50:00,98.65,98.82,98.63,98.74,19900.0,50.9977,51.0856,50.9874,51.0443,19900.0
2007-03-09 10:55:00,98.74,98.76,98.52,98.58,5800.0,51.0443,51.0546,50.9305,50.9616,5800.0
2007-03-09 11:00:00,98.54,98.56,98.44,98.53,6100.0,50.9409,50.9512,50.8892,50.9357,6100.0
2007-03-09 11:05:00,98.53,98.53,98.38,98.38,3100.0,50.9357,50.9357,50.8582,50.8582,3100.0
2007-03-09 11:10:00,98.43,98.59,98.38,98.59,6200.0,50.884,50.9667,50.8582,50.9667,6200.0
2007-03-09 11:15:00,98.54,98.54,98.39,98.46,7700.0,50.9409,50.9409,50.8633,50.8995,7700.0
2007-03-09 11:20:00,98.44,98.46,98.35,98.37,8000.0,50.8892,50.8995,50.8427,50.853,8000.0
2007-03-09 11:25:00,98.41,98.54,98.41,98.54,6400.0,50.8737,50.9409,50.8737,50.9409,6400.0
2007-03-09 11:30:00,98.54,98.62,98.47,98.53,11300.0,50.9409,50.9822,50.9047,50.9357,11300.0
2007-03-09 11:35:00,98.53,98.62,98.44,98.61,23600.0,50.9357,50.9822,50.8892,50.9771,23600.0
2007-03-09 11:40:00,98.6,98.67,98.54,98.67,6200.0,50.9719,51.0081,50.9409,51.0081,6200.0
2007-03-09 11:45:00,98.68,98.75,98.61,98.75,4100.0,51.0132,51.0494,50.9771,51.0494,4100.0
2007-03-09 11:50:00,98.73,98.77,98.66,98.7,6300.0,51.0391,51.0598,51.0029,51.0236,6300.0
2007-03-09 11:55:00,98.71,98.84,98.7,98.7,4700.0,51.0288,51.096,51.0236,51.0236,4700.0
2007-03-09 12:00:00,98.68,98.91,98.68,98.85,8000.0,51.0132,51.1321,51.0132,51.1011,8000.0
2007-03-09 12:05:00,98.86,99.0,98.86,98.89,3800.0,51.1063,51.1787,51.1063,51.1218,3800.0
2007-03-09 12:10:00,98.9,98.97,98.9,98.93,2200.0,51.127,51.1632,51.127,51.1425,2200.0
2007-03-09 12:15:00,98.94,98.95,98.9,98.95,2300.0,51.1477,51.1528,51.127,51.1528,2300.0
2007-03-09 12:20:00,98.94,99.05,98.92,99.05,4300.0,51.1477,51.2045,51.1373,51.2045,4300.0
2007-03-09 12:25:00,99.05,99.15,99.04,99.15,6800.0,51.2045,51.2562,51.1994,51.2562,6800.0
2007-03-09 12:30:00,99.15,99.16,99.1,99.14,2800.0,51.2562,51.2614,51.2304,51.251,2800.0
2007-03-09 12:35:00,99.15,99.27,99.01,99.22,10100.0,51.2562,51.3183,51.1838,51.2924,10100.0
2007-03-09 12:40:00,99.22,99.24,99.06,99.06,6500.0,51.2924,51.3027,51.2097,51.2097,6500.0
2007-03-09 12:45:00,99.05,99.05,98.92,98.99,5900.0,51.2045,51.2045,51.1373,51.1735,5900.0
2007-03-09 12:50:00,98.95,99.0,98.92,98.95,2600.0,51.1528,51.1787,51.1373,51.1528,2600.0
2007-03-09 12:55:00,98.92,98.95,98.9,98.93,2900.0,51.1373,51.1528,51.127,51.1425,2900.0
2007-03-09 13:00:00,98.94,99.12,98.9,99.12,16400.0,51.1477,51.2407,51.127,51.2407,16400.0
2007-03-09 13:05:00,99.12,99.12,98.97,99.0,3900.0,51.2407,51.2407,51.1632,51.1787,3900.0
2007-03-09 13:10:00,99.0,99.05,98.73,98.79,12800.0,51.1787,51.2045,51.0391,51.0701,12800.0
2007-03-09 13:15:00,98.79,98.79,98.55,98.57,8200.0,51.0701,51.0701,50.946,50.9564,8200.0
2007-03-09 13:20:00,98.61,98.8,98.61,98.7,4300.0,50.9771,51.0753,50.9771,51.0236,4300.0
2007-03-09 13:25:00,98.73,98.77,98.69,98.77,2200.0,51.0391,51.0598,51.0184,51.0598,2200.0
2007-03-09 13:30:00,98.77,98.9,98.77,98.79,4000.0,51.0598,51.127,51.0598,51.0701,4000.0
2007-03-09 13:35:00,98.79,98.79,98.49,98.51,11500.0,51.0701,51.0701,50.915,50.9254,11500.0
2007-03-09 13:40:00,98.54,98.6,98.5,98.56,5900.0,50.9409,50.9719,50.9202,50.9512,5900.0
2007-03-09 13:45:00,98.62,98.72,98.61,98.69,2100.0,50.9822,51.0339,50.9771,51.0184,2100.0
2007-03-09 13:50:00,98.69,98.82,98.61,98.66,7700.0,51.0184,51.0856,50.9771,51.0029,7700.0
2007-03-09 13:55:00,98.62,98.65,98.53,98.53,9700.0,50.9822,50.9977,50.9357,50.9357,9700.0
2007-03-09 14:00:00,98.53,98.53,98.37,98.51,15000.0,50.9357,50.9357,50.853,50.9254,15000.0
2007-03-09 14:05:00,98.49,98.64,98.4,98.63,7900.0,50.915,50.9926,50.8685,50.9874,7900.0
2007-03-09 14:10:00,98.63,98.79,98.61,98.79,4700.0,50.9874,51.0701,50.9771,51.0701,4700.0
2007-03-09 14:15:00,98.81,98.89,98.7,98.87,12200.0,51.0805,51.1218,51.0236,51.1115,12200.0
2007-03-09 14:20:00,98.88,98.97,98.88,98.97,9100.0,51.1166,51.1632,51.1166,51.1632,9100.0
2007-03-09 14:25:00,98.94,98.99,98.75,98.89,8800.0,51.1477,51.1735,51.0494,51.1218,8800.0
2007-03-09 14:30:00,98.91,98.92,98.55,98.55,10200.0,51.1321,51.1373,50.946,50.946,10200.0
2007-03-09 14:35:00,98.55,98.92,98.55,98.91,11100.0,50.946,51.1373,50.946,51.1321,11100.0
2007-03-09 14:40:00,98.92,98.97,98.86,98.88,6300.0,51.1373,51.1632,51.1063,51.1166,6300.0
2007-03-09 14:45:00,98.87,98.96,98.85,98.96,4300.0,51.1115,51.158,51.1011,51.158,4300.0
2007-03-09 14:50:00,98.95,98.95,98.83,98.86,4100.0,51.1528,51.1528,51.0908,51.1063,4100.0
2007-03-09 14:55:00,98.83,98.91,98.81,98.9,7000.0,51.0908,51.1321,51.0805,51.127,7000.0
2007-03-09 15:00:00,98.9,98.92,98.78,98.79,6000.0,51.127,51.1373,51.0649,51.0701,6000.0
2007-03-09 15:05:00,98.8,98.81,98.64,98.78,11300.0,51.0753,51.0805,50.9926,51.0649,11300.0
2007-03-09 15:10:00,98.82,98.84,98.62,98.81,12700.0,51.0856,51.096,50.9822,51.0805,12700.0
2007-03-09 15:15:00,98.81,99.07,98.79,98.98,16200.0,51.0805,51.2149,51.0701,51.1683,16200.0
2007-03-09 15:20:00,99.01,99.18,98.91,98.91,10100.0,51.1838,51.2717,51.1321,51.1321,10100.0
2007-03-09 15:25:00,98.92,99.09,98.88,99.03,5700.0,51.1373,51.2252,51.1166,51.1942,5700.0
2007-03-09 15:30:00,99.05,99.05,98.93,98.99,17500.0,51.2045,51.2045,51.1425,51.1735,17500.0
2007-03-09 15:35:00,98.99,99.11,98.92,98.99,15800.0,51.1735,51.2355,51.1373,51.1735,15800.0
2007-03-09 15:40:00,99.0,99.03,98.99,99.0,6100.0,51.1787,51.1942,51.1735,51.1787,6100.0
2007-03-09 15:45:00,99.0,99.25,99.0,99.23,21500.0,51.1787,51.3079,51.1787,51.2976,21500.0
2007-03-09 15:50:00,99.23,99.24,99.14,99.16,20400.0,51.2976,51.3027,51.251,51.2614,20400.0
2007-03-09 15:55:00,99.15,99.18,99.02,99.1,26900.0,51.2562,51.2717,51.189,51.2304,26900.0
2007-03-12 09:30:00,98.98,98.98,98.98,98.98,100.0,51.1683,51.1683,51.1683,51.1683,100.0
2007-03-12 09:35:00,98.6,98.78,98.35,98.53,14300.0,50.9719,51.0649,50.8427,50.9357,14300.0
2007-03-12 09:40:00,98.56,98.59,98.25,98.26,17700.0,50.9512,50.9667,50.791,50.7961,17700.0
2007-03-12 09:45:00,98.26,98.29,97.88,98.06,12200.0,50.7961,50.8116,50.5997,50.6927,12200.0
2007-03-12 09:50:00,98.03,98.07,97.72,97.79,11000.0,50.6772,50.6979,50.517,50.5532,11000.0
2007-03-12 09:55:00,97.86,98.02,97.78,98.02,9000.0,50.5893,50.6721,50.548,50.6721,9000.0
2007-03-12 10:00:00,97.97,98.06,97.87,98.06,9900.0,50.6462,50.6927,50.5945,50.6927,9900.0
2007-03-12 10:05:00,98.05,98.06,97.87,97.9,15900.0,50.6876,50.6927,50.5945,50.61,15900.0
2007-03-12 10:10:00,97.93,98.21,97.92,98.13,22300.0,50.6255,50.7703,50.6204,50.7289,22300.0
2007-03-12 10:15:00,98.16,98.2,97.98,98.05,25000.0,50.7444,50.7651,50.6514,50.6876,25000.0
2007-03-12 10:20:00,98.04,98.36,98.02,98.25,16400.0,50.6824,50.8478,50.6721,50.791,16400.0
2007-03-12 10:25:00,98.26,98.35,98.26,98.3,2500.0,50.7961,50.8427,50.7961,50.8168,2500.0
2007-03-12 10:30:00,98.34,98.42,98.34,98.4,5400.0,50.8375,50.8788,50.8375,50.8685,5400.0
2007-03-12 10:35:00,98.42,98.54,98.35,98.43,12400.0,50.8788,50.9409,50.8427,50.884,12400.0
2007-03-12 10:40:00,98.43,98.44,97.97,98.13,24400.0,50.884,50.8892,50.6462,50.7289,24400.0
2007-03-12 10:45:00,98.1,98.1,97.93,98.07,10500.0,50.7134,50.7134,50.6255,50.6979,10500.0
2007-03-12 10:50:00,98.12,98.43,98.04,98.33,22500.0,50.7238,50.884,50.6824,50.8323,22500.0
2007-03-12 10:55:00,98.31,98.45,98.26,98.37,10900.0,50.822,50.8943,50.7961,50.853,10900.0
2007-03-12 11:00:00,98.37,98.48,98.3,98.3,8500.0,50.853,50.9099,50.8168,50.8168,8500.0
2007-03-12 11:05:00,98.33,98.46,98.22,98.29,8800.0,50.8323,50.8995,50.7754,50.8116,8800.0
2007-03-12 11:10:00,98.29,98.41,98.21,98.34,10700.0,50.8116,50.8737,50.7703,50.8375,10700.0
2007-03-12 11:15:00,98.35,98.42,98.28,98.34,13300.0,50.8427,50.8788,50.8065,50.8375,13300.0
2007-03-12 11:20:00,98.34,98.35,98.09,98.09,14000.0,50.8375,50.8427,50.7082,50.7082,14000.0
2007-03-12 11:25:00,98.14,98.19,98.05,98.1,7700.0,50.7341,50.7599,50.6876,50.7134,7700.0
2007-03-12 11:30:00,98.1,98.13,98.07,98.09,3400.0,50.7134,50.7289,50.6979,50.7082,3400.0
2007-03-12 11:35:00,98.06,98.13,98.05,98.09,2100.0,50.6927,50.7289,50.6876,50.7082,2100.0
2007-03-12 11:40:00,98.07,98.2,98.01,98.19,5400.0,50.6979,50.7651,50.6669,50.7599,5400.0
2007-03-12 11:45:00,98.18,98.32,98.12,98.3,10300.0,50.7548,50.8271,50.7238,50.8168,10300.0
2007-03-12 11:50:00,98.29,98.53,98.29,98.48,23800.0,50.8116,50.9357,50.8116,50.9099,23800.0
2007-03-12 11:55:00,98.47,98.58,98.46,98.52,5700.0,50.9047,50.9616,50.8995,50.9305,5700.0
2007-03-12 12:00:00,98.57,98.57,98.44,98.44,8500.0,50.9564,50.9564,50.8892,50.8892,8500.0
2007-03-12 12:05:00,98.44,98.61,98.41,98.57,12800.0,50.8892,50.9771,50.8737,50.9564,12800.0
2007-03-12 12:10:00,98.57,98.72,98.46,98.67,52400.0,50.9564,51.0339,50.8995,51.0081,52400.0
2007-03-12 12:15:00,98.67,98.93,98.65,98.7,23400.0,51.0081,51.1425,50.9977,51.0236,23400.0
2007-03-12 12:20:00,98.75,98.92,98.74,98.92,9800.0,51.0494,51.1373,51.0443,51.1373,9800.0
2007-03-12 12:25:00,98.95,99.13,98.87,99.06,14500.0,51.1528,51.2459,51.1115,51.2097,14500.0
2007-03-12 12:30:00,99.09,99.1,98.96,98.99,20400.0,51.2252,51.2304,51.158,51.1735,20400.0
2007-03-12 12:35:00,99.01,99.15,98.88,98.88,14100.0,51.1838,51.2562,51.1166,51.1166,14100.0
2007-03-12 12:40:00,98.86,99.05,98.85,98.88,7300.0,51.1063,51.2045,51.1011,51.1166,7300.0
2007-03-12 12:45:00,98.85,98.86,98.63,98.67,9600.0,51.1011,51.1063,50.9874,51.0081,9600.0
2007-03-12 12:50:00,98.68,98.87,98.67,98.79,13100.0,51.0132,51.1115,51.0081,51.0701,13100.0
2007-03-12 12:55:00,98.81,98.91,98.79,98.9,7900.0,51.0805,51.1321,51.0701,51.127,7900.0
2007-03-12 13:00:00,98.9,98.95,98.78,98.78,7900.0,51.127,51.1528,51.0649,51.0649,7900.0
2007-03-12 13:05:00,98.8,98.85,98.63,98.77,13500.0,51.0753,51.1011,50.9874,51.0598,13500.0
2007-03-12 13:10:00,98.75,98.81,98.49,98.52,8200.0,51.0494,51.0805,50.915,50.9305,8200.0
2007-03-12 13:15:00,98.54,98.55,98.38,98.41,5100.0,50.9409,50.946,50.8582,50.8737,5100.0
2007-03-12 13:20:00,98.41,98.55,98.38,98.55,2800.0,50.8737,50.946,50.8582,50.946,2800.0
2007-03-12 13:25:00,98.57,98.63,98.45,98.59,8500.0,50.9564,50.9874,50.8943,50.9667,8500.0
2007-03-12 13:30:00,98.59,98.63,98.48,98.63,6700.0,50.9667,50.9874,50.9099,50.9874,6700.0
2007-03-12 13:35:00,98.6,98.69,98.53,98.53,5800.0,50.9719,51.0184,50.9357,50.9357,5800.0
2007-03-12 13:40:00,98.53,98.67,98.52,98.63,7200.0,50.9357,51.0081,50.9305,50.9874,7200.0
2007-03-12 13:45:00,98.65,98.68,98.62,98.66,3500.0,50.9977,51.0132,50.9822,51.0029,3500.0
2007-03-12 13:50:00,98.67,98.74,98.61,98.68,13900.0,51.0081,51.0443,50.9771,51.0132,13900.0
2007-03-12 13:55:00,98.68,98.69,98.63,98.67,6900.0,51.0132,51.0184,50.9874,51.0081,6900.0
2007-03-12 14:00:00,98.67,98.67,98.57,98.65,6900.0,51.0081,51.0081,50.9564,50.9977,6900.0
2007-03-12 14:05:00,98.65,98.77,98.63,98.77,172300.0,50.9977,51.0598,50.9874,51.0598,172300.0
2007-03-12 14:10:00,98.78,98.92,98.78,98.92,11800.0,51.0649,51.1373,51.0649,51.1373,11800.0
2007-03-12 14:15:00,98.92,99.26,98.92,99.25,11300.0,51.1373,51.3131,51.1373,51.3079,11300.0
2007-03-12 14:20:00,99.26,99.45,99.2,99.43,27300.0,51.3131,51.4113,51.2821,51.401,27300.0
2007-03-12 14:25:00,99.45,99.51,99.36,99.37,7000.0,51.4113,51.4423,51.3648,51.3699,7000.0
2007-03-12 14:30:00,99.39,99.59,99.3,99.34,12700.0,51.3803,51.4837,51.3338,51.3544,12700.0
2007-03-12 14:35:00,99.35,99.52,99.32,99.51,9000.0,51.3596,51.4475,51.3441,51.4423,9000.0
2007-03-12 14:40:00,99.51,99.6,99.47,99.49,8600.0,51.4423,51.4888,51.4216,51.432,8600.0
2007-03-12 14:45:00,99.47,99.51,99.4,99.42,6400.0,51.4216,51.4423,51.3855,51.3958,6400.0
2007-03-12 14:50:00,99.43,99.44,99.37,99.44,4900.0,51.401,51.4061,51.3699,51.4061,4900.0
2007-03-12 14:55:00,99.47,99.51,99.4,99.4,4500.0,51.4216,51.4423,51.3855,51.3855,4500.0
2007-03-12 15:00:00,99.4,99.42,99.34,99.37,8100.0,51.3855,51.3958,51.3544,51.3699,8100.0
2007-03-12 15:05:00,99.38,99.38,99.28,99.34,9800.0,51.3751,51.3751,51.3234,51.3544,9800.0
2007-03-12 15:10:00,99.32,99.34,99.16,99.27,12100.0,51.3441,51.3544,51.2614,51.3183,12100.0
2007-03-12 15:15:00,99.27,99.28,99.18,99.18,5700.0,51.3183,51.3234,51.2717,51.2717,5700.0
2007-03-12 15:20:00,99.18,99.18,98.98,98.99,7500.0,51.2717,51.2717,51.1683,51.1735,7500.0
2007-03-12 15:25:00,98.98,99.08,98.96,99.06,10400.0,51.1683,51.22,51.158,51.2097,10400.0
2007-03-12 15:30:00,99.07,99.07,98.81,98.81,19800.0,51.2149,51.2149,51.0805,51.0805,19800.0
2007-03-12 15:35:00,98.81,98.83,98.53,98.55,21400.0,51.0805,51.0908,50.9357,50.946,21400.0
2007-03-12 15:40:00,98.57,98.81,98.56,98.78,40600.0,50.9564,51.0805,50.9512,51.0649,40600.0
2007-03-12 15:45:00,98.76,98.89,98.75,98.87,18000.0,51.0546,51.1218,51.0494,51.1115,18000.0
2007-03-12 15:50:00,98.88,98.88,98.66,98.7,20800.0,51.1166,51.1166,51.0029,51.0236,20800.0
2007-03-12 15:55:00,98.69,98.89,98.64,98.78,36400.0,51.0184,51.1218,50.9926,51.0649,36400.0
2007-03-13 09:30:00,97.15,97.67,97.12,97.18,15400.0,50.4869,50.7571,50.4713,50.5025,15400.0
2007-03-13 09:35:00,97.25,97.54,97.0,97.53,9700.0,50.5389,50.6896,50.409,50.6844,9700.0
2007-03-13 09:40:00,97.5,97.59,97.35,97.47,5700.0,50.6688,50.7156,50.5908,50.6532,5700.0
2007-03-13 09:45:00,97.46,97.46,96.96,97.02,30100.0,50.648,50.648,50.3882,50.4194,30100.0
2007-03-13 09:50:00,97.0,97.06,96.8,96.85,18100.0,50.409,50.4401,50.305,50.331,18100.0
2007-03-13 09:55:00,96.83,97.18,96.83,97.17,12600.0,50.3206,50.5025,50.3206,50.4973,12600.0
2007-03-13 10:00:00,97.17,97.44,97.09,97.34,25100.0,50.4973,50.6376,50.4557,50.5857,25100.0
2007-03-13 10:05:00,97.33,97.37,97.05,97.1,14900.0,50.5805,50.6012,50.4349,50.4609,14900.0
2007-03-13 10:10:00,97.15,97.34,97.15,97.3,6700.0,50.4869,50.5857,50.4869,50.5649,6700.0
2007-03-13 10:15:00,97.36,97.58,97.31,97.53,9100.0,50.596,50.7104,50.5701,50.6844,9100.0
2007-03-13 10:20:00,97.53,97.64,97.47,97.47,10900.0,50.6844,50.7416,50.6532,50.6532,10900.0
2007-03-13 10:25:00,97.47,97.62,97.43,97.53,7800.0,50.6532,50.7312,50.6324,50.6844,7800.0
2007-03-13 10:30:00,97.56,97.61,97.3,97.33,11200.0,50.7,50.726,50.5649,50.5805,11200.0
2007-03-13 10:35:00,97.33,97.5,97.33,97.39,10800.0,50.5805,50.6688,50.5805,50.6116,10800.0
2007-03-13 10:40:00,97.38,97.52,97.3,97.48,6800.0,50.6064,50.6792,50.5649,50.6584,6800.0
2007-03-13 10:45:00,97.51,97.56,97.47,97.53,8700.0,50.674,50.7,50.6532,50.6844,8700.0
2007-03-13 10:50:00,97.51,97.67,97.5,97.66,17000.0,50.674,50.7571,50.6688,50.7519,17000.0
2007-03-13 10:55:00,97.68,97.69,97.63,97.63,10400.0,50.7623,50.7675,50.7364,50.7364,10400.0
2007-03-13 11:00:00,97.62,97.62,97.43,97.49,28700.0,50.7312,50.7312,50.6324,50.6636,28700.0
2007-03-13 11:05:00,97.5,97.56,97.46,97.56,4800.0,50.6688,50.7,50.648,50.7,4800.0
2007-03-13 11:10:00,97.54,97.54,97.42,97.44,16600.0,50.6896,50.6896,50.6272,50.6376,16600.0
2007-03-13 11:15:00,97.45,97.45,97.32,97.32,4600.0,50.6428,50.6428,50.5753,50.5753,4600.0
2007-03-13 11:20:00,97.33,97.41,97.32,97.37,6200.0,50.5805,50.622,50.5753,50.6012,6200.0
2007-03-13 11:25:00,97.32,97.33,97.23,97.27,5500.0,50.5753,50.5805,50.5285,50.5493,5500.0
2007-03-13 11:30:00,97.25,97.36,97.23,97.27,6900.0,50.5389,50.596,50.5285,50.5493,6900.0
2007-03-13 11:35:00,97.27,97.41,97.25,97.4,5700.0,50.5493,50.622,50.5389,50.6168,5700.0
2007-03-13 11:40:00,97.39,97.47,97.32,97.32,5500.0,50.6116,50.6532,50.5753,50.5753,5500.0
2007-03-13 11:45:00,97.32,97.33,97.13,97.13,11700.0,50.5753,50.5805,50.4765,50.4765,11700.0
2007-03-13 11:50:00,97.12,97.12,97.0,97.07,8700.0,50.4713,50.4713,50.409,50.4453,8700.0
2007-03-13 11:55:00,97.07,97.17,97.0,97.0,8400.0,50.4453,50.4973,50.409,50.409,8400.0
2007-03-13 12:00:00,97.03,97.03,96.9,96.95,18900.0,50.4246,50.4246,50.357,50.383,18900.0
2007-03-13 12:05:00,96.92,97.05,96.87,96.87,18700.0,50.3674,50.4349,50.3414,50.3414,18700.0
2007-03-13 12:10:00,96.85,96.87,96.73,96.8,26800.0,50.331,50.3414,50.2686,50.305,26800.0
2007-03-13 12:15:00,96.8,96.8,96.51,96.71,11800.0,50.305,50.305,50.1543,50.2583,11800.0
2007-03-13 12:20:00,96.68,96.68,96.42,96.52,14800.0,50.2427,50.2427,50.1075,50.1595,14800.0
2007-03-13 12:25:00,96.55,96.6,96.43,96.43,22700.0,50.1751,50.2011,50.1127,50.1127,22700.0
2007-03-13 12:30:00,96.41,96.41,96.13,96.26,18800.0,50.1023,50.1023,49.9568,50.0244,18800.0
2007-03-13 12:35:00,96.25,96.25,96.1,96.22,9800.0,50.0192,50.0192,49.9412,50.0036,9800.0
2007-03-13 12:40:00,96.18,96.22,96.15,96.17,17800.0,49.9828,50.0036,49.9672,49.9776,17800.0
2007-03-13 12:45:00,96.17,96.18,96.11,96.13,11200.0,49.9776,49.9828,49.9464,49.9568,11200.0
2007-03-13 12:50:00,96.16,96.42,96.16,96.36,24700.0,49.9724,50.1075,49.9724,50.0764,24700.0
2007-03-13 12:55:00,96.39,96.43,96.29,96.34,19700.0,50.092,50.1127,50.04,50.066,19700.0
2007-03-13 13:00:00,96.34,96.43,96.2,96.28,24400.0,50.066,50.1127,49.9932,50.0348,24400.0
2007-03-13 13:05:00,96.28,96.37,96.23,96.35,8400.0,50.0348,50.0816,50.0088,50.0712,8400.0
2007-03-13 13:10:00,96.37,96.52,96.37,96.52,9000.0,50.0816,50.1595,50.0816,50.1595,9000.0
2007-03-13 13:15:00,96.52,96.69,96.46,96.69,3900.0,50.1595,50.2479,50.1283,50.2479,3900.0
2007-03-13 13:20:00,96.67,96.67,96.47,96.56,10000.0,50.2375,50.2375,50.1335,50.1803,10000.0
2007-03-13 13:25:00,96.55,96.67,96.54,96.55,5600.0,50.1751,50.2375,50.1699,50.1751,5600.0
2007-03-13 13:30:00,96.55,96.59,96.44,96.44,8400.0,50.1751,50.1959,50.1179,50.1179,8400.0
2007-03-13 13:35:00,96.42,96.56,96.33,96.46,10000.0,50.1075,50.1803,50.0608,50.1283,10000.0
2007-03-13 13:40:00,96.47,96.55,96.3,96.5,8100.0,50.1335,50.1751,50.0452,50.1491,8100.0
2007-03-13 13:45:00,96.53,96.56,96.18,96.24,9400.0,50.1647,50.1803,49.9828,50.014,9400.0
2007-03-13 13:50:00,96.23,96.27,96.12,96.23,7400.0,50.0088,50.0296,49.9516,50.0088,7400.0
2007-03-13 13:55:00,96.21,96.46,96.17,96.38,8300.0,49.9984,50.1283,49.9776,50.0868,8300.0
2007-03-13 14:00:00,96.43,96.43,96.09,96.09,9300.0,50.1127,50.1127,49.9361,49.9361,9300.0
2007-03-13 14:05:00,96.07,96.07,95.71,95.72,18500.0,49.9257,49.9257,49.7386,49.7438,18500.0
2007-03-13 14:10:00,95.71,95.92,95.56,95.56,16500.0,49.7386,49.8477,49.6606,49.6606,16500.0
2007-03-13 14:15:00,95.57,95.73,95.57,95.62,18100.0,49.6658,49.749,49.6658,49.6918,18100.0
2007-03-13 14:20:00,95.67,95.67,95.57,95.63,11700.0,49.7178,49.7178,49.6658,49.697,11700.0
2007-03-13 14:25:00,95.64,95.86,95.63,95.82,10600.0,49.7022,49.8165,49.697,49.7957,10600.0
2007-03-13 14:30:00,95.83,96.2,95.83,96.2,7700.0,49.8009,49.9932,49.8009,49.9932,7700.0
2007-03-13 14:35:00,96.21,96.3,96.04,96.08,23600.0,49.9984,50.0452,49.9101,49.9309,23600.0
2007-03-13 14:40:00,96.08,96.18,95.97,96.13,9600.0,49.9309,49.9828,49.8737,49.9568,9600.0
2007-03-13 14:45:00,96.17,96.29,96.16,96.25,8600.0,49.9776,50.04,49.9724,50.0192,8600.0
2007-03-13 14:50:00,96.27,96.42,96.14,96.17,17500.0,50.0296,50.1075,49.962,49.9776,17500.0
2007-03-13 14:55:00,96.15,96.15,95.88,95.94,19800.0,49.9672,49.9672,49.8269,49.8581,19800.0
2007-03-13 15:00:00,95.95,96.06,95.67,95.67,24300.0,49.8633,49.9205,49.7178,49.7178,24300.0
2007-03-13 15:05:00,95.68,95.94,95.62,95.71,36800.0,49.723,49.8581,49.6918,49.7386,36800.0
2007-03-13 15:10:00,95.71,95.85,95.63,95.65,20000.0,49.7386,49.8113,49.697,49.7074,20000.0
2007-03-13 15:15:00,95.64,95.64,95.39,95.53,31500.0,49.7022,49.7022,49.5723,49.645,31500.0
2007-03-13 15:20:00,95.54,95.66,95.47,95.57,20900.0,49.6502,49.7126,49.6139,49.6658,20900.0
2007-03-13 15:25:00,95.57,95.93,95.55,95.63,37600.0,49.6658,49.8529,49.6554,49.697,37600.0
2007-03-13 15:30:00,95.61,95.67,95.53,95.6,30400.0,49.6866,49.7178,49.645,49.6814,30400.0
2007-03-13 15:35:00,95.6,95.62,95.39,95.52,32700.0,49.6814,49.6918,49.5723,49.6398,32700.0
2007-03-13 15:40:00,95.54,95.54,95.26,95.41,32800.0,49.6502,49.6502,49.5047,49.5827,32800.0
2007-03-13 15:45:00,95.35,95.38,95.09,95.14,34100.0,49.5515,49.5671,49.4164,49.4424,34100.0
2007-03-13 15:50:00,95.14,95.19,94.9,94.93,35000.0,49.4424,49.4683,49.3176,49.3332,35000.0
2007-03-13 15:55:00,94.93,95.04,94.8,94.87,79100.0,49.3332,49.3904,49.2657,49.302,79100.0
2007-03-14 09:30:00,95.1,95.37,94.85,95.36,28000.0,49.4216,49.5619,49.2916,49.5567,28000.0
2007-03-14 09:35:00,95.31,95.39,94.72,95.19,29600.0,49.5307,49.5723,49.2241,49.4683,29600.0
2007-03-14 09:40:00,95.26,95.56,95.14,95.21,21700.0,49.5047,49.6606,49.4424,49.4787,21700.0
2007-03-14 09:45:00,95.23,95.31,94.93,95.01,23500.0,49.4891,49.5307,49.3332,49.3748,23500.0
2007-03-14 09:50:00,95.0,95.0,94.56,94.56,15900.0,49.3696,49.3696,49.1409,49.1409,15900.0
2007-03-14 09:55:00,94.56,94.57,94.3,94.52,11300.0,49.1409,49.1461,49.0058,49.1202,11300.0
2007-03-14 10:00:00,94.53,94.61,94.28,94.3,14100.0,49.1254,49.1669,48.9954,49.0058,14100.0
2007-03-14 10:05:00,94.29,94.29,93.56,93.87,43400.0,49.0006,49.0006,48.6213,48.7824,43400.0
2007-03-14 10:10:00,93.79,94.48,93.79,94.48,33200.0,48.7408,49.0994,48.7408,49.0994,33200.0
2007-03-14 10:15:00,94.51,94.57,94.2,94.41,19500.0,49.115,49.1461,48.9539,49.063,19500.0
2007-03-14 10:20:00,94.49,94.97,94.46,94.97,10400.0,49.1046,49.354,49.089,49.354,10400.0
2007-03-14 10:25:00,95.01,95.03,94.65,94.8,17700.0,49.3748,49.3852,49.1877,49.2657,17700.0
2007-03-14 10:30:00,94.78,95.07,94.68,94.94,30400.0,49.2553,49.406,49.2033,49.3384,30400.0
2007-03-14 10:35:00,94.95,95.43,94.95,95.27,23500.0,49.3436,49.5931,49.3436,49.5099,23500.0
2007-03-14 10:40:00,95.27,95.37,95.19,95.33,27100.0,49.5099,49.5619,49.4683,49.5411,27100.0
2007-03-14 10:45:00,95.32,95.44,95.12,95.24,20900.0,49.5359,49.5983,49.432,49.4943,20900.0
2007-03-14 10:50:00,95.24,95.3,94.9,95.27,16700.0,49.4943,49.5255,49.3176,49.5099,16700.0
2007-03-14 10:55:00,95.25,95.27,95.01,95.1,9000.0,49.4995,49.5099,49.3748,49.4216,9000.0
2007-03-14 11:00:00,95.1,95.28,94.96,95.04,18900.0,49.4216,49.5151,49.3488,49.3904,18900.0
2007-03-14 11:05:00,95.03,95.18,94.83,95.13,9700.0,49.3852,49.4631,49.2813,49.4372,9700.0
2007-03-14 11:10:00,95.13,95.28,95.07,95.08,11700.0,49.4372,49.5151,49.406,49.4112,11700.0
2007-03-14 11:15:00,95.1,95.18,94.88,95.03,11400.0,49.4216,49.4631,49.3072,49.3852,11400.0
2007-03-14 11:20:00,95.03,95.06,94.75,94.79,10100.0,49.3852,49.4008,49.2397,49.2605,10100.0
2007-03-14 11:25:00,94.8,94.83,94.6,94.67,13900.0,49.2657,49.2813,49.1617,49.1981,13900.0
2007-03-14 11:30:00,94.66,94.7,94.45,94.59,31300.0,49.1929,49.2137,49.0838,49.1565,31300.0
2007-03-14 11:35:00,94.55,94.73,94.51,94.73,11500.0,49.1357,49.2293,49.115,49.2293,11500.0
2007-03-14 11:40:00,94.75,94.97,94.72,94.95,13500.0,49.2397,49.354,49.2241,49.3436,13500.0
2007-03-14 11:45:00,94.95,94.99,94.79,94.86,9200.0,49.3436,49.3644,49.2605,49.2968,9200.0
2007-03-14 11:50:00,94.85,94.89,94.67,94.72,14300.0,49.2916,49.3124,49.1981,49.2241,14300.0
2007-03-14 11:55:00,94.74,94.82,94.71,94.72,6200.0,49.2345,49.2761,49.2189,49.2241,6200.0
2007-03-14 12:00:00,94.74,94.78,94.33,94.35,10700.0,49.2345,49.2553,49.0214,49.0318,10700.0
2007-03-14 12:05:00,94.37,94.55,94.35,94.42,8500.0,49.0422,49.1357,49.0318,49.0682,8500.0
2007-03-14 12:10:00,94.49,94.58,94.26,94.28,10300.0,49.1046,49.1513,48.985,48.9954,10300.0
2007-03-14 12:15:00,94.25,94.42,94.18,94.29,12300.0,48.9798,49.0682,48.9435,49.0006,12300.0
2007-03-14 12:20:00,94.25,94.38,93.79,94.01,17000.0,48.9798,49.0474,48.7408,48.8551,17000.0
2007-03-14 12:25:00,94.01,94.43,93.88,94.37,13900.0,48.8551,49.0734,48.7876,49.0422,13900.0
2007-03-14 12:30:00,94.43,94.43,94.24,94.28,15100.0,49.0734,49.0734,48.9746,48.9954,15100.0
2007-03-14 12:35:00,94.27,94.51,94.19,94.47,8600.0,48.9902,49.115,48.9487,49.0942,8600.0
2007-03-14 12:40:00,94.51,94.51,94.41,94.45,8200.0,49.115,49.115,49.063,49.0838,8200.0
2007-03-14 12:45:00,94.45,94.48,94.18,94.21,12300.0,49.0838,49.0994,48.9435,48.9591,12300.0
2007-03-14 12:50:00,94.21,94.21,93.92,94.0,19100.0,48.9591,48.9591,48.8083,48.8499,19100.0
2007-03-14 12:55:00,93.99,94.24,93.98,94.15,10000.0,48.8447,48.9746,48.8395,48.9279,10000.0
2007-03-14 13:00:00,94.17,94.36,94.12,94.3,24100.0,48.9383,49.037,48.9123,49.0058,24100.0
2007-03-14 13:05:00,94.36,94.75,94.36,94.6,24700.0,49.037,49.2397,49.037,49.1617,24700.0
2007-03-14 13:10:00,94.63,95.09,94.6,94.89,17200.0,49.1773,49.4164,49.1617,49.3124,17200.0
2007-03-14 13:15:00,94.86,95.05,94.84,95.01,9100.0,49.2968,49.3956,49.2865,49.3748,9100.0
2007-03-14 13:20:00,95.04,95.14,94.88,95.1,29100.0,49.3904,49.4424,49.3072,49.4216,29100.0
2007-03-14 13:25:00,95.13,95.33,95.0,95.07,27200.0,49.4372,49.5411,49.3696,49.406,27200.0
2007-03-14 13:30:00,95.08,95.15,94.86,94.97,27500.0,49.4112,49.4476,49.2968,49.354,27500.0
2007-03-14 13:35:00,94.96,95.02,94.8,94.83,11400.0,49.3488,49.38,49.2657,49.2813,11400.0
2007-03-14 13:40:00,94.85,95.38,94.85,95.37,14400.0,49.2916,49.5671,49.2916,49.5619,14400.0
2007-03-14 13:45:00,95.37,95.38,94.94,94.94,11900.0,49.5619,49.5671,49.3384,49.3384,11900.0
2007-03-14 13:50:00,94.94,94.99,94.71,94.71,16000.0,49.3384,49.3644,49.2189,49.2189,16000.0
2007-03-14 13:55:00,94.73,94.77,94.48,94.54,15800.0,49.2293,49.2501,49.0994,49.1305,15800.0
2007-03-14 14:00:00,94.53,94.78,94.53,94.71,22500.0,49.1254,49.2553,49.1254,49.2189,22500.0
2007-03-14 14:05:00,94.71,94.89,94.71,94.77,10900.0,49.2189,49.3124,49.2189,49.2501,10900.0
2007-03-14 14:10:00,94.83,95.1,94.83,94.94,17600.0,49.2813,49.4216,49.2813,49.3384,17600.0
2007-03-14 14:15:00,95.01,95.2,94.97,95.19,10200.0,49.3748,49.4735,49.354,49.4683,10200.0
2007-03-14 14:20:00,95.19,95.51,95.19,95.42,22600.0,49.4683,49.6346,49.4683,49.5879,22600.0
2007-03-14 14:25:00,95.47,95.7,95.45,95.67,13400.0,49.6139,49.7334,49.6035,49.7178,13400.0
2007-03-14 14:30:00,95.68,95.91,95.68,95.73,19200.0,49.723,49.8425,49.723,49.749,19200.0
2007-03-14 14:35:00,95.74,96.05,95.55,96.01,18800.0,49.7542,49.9153,49.6554,49.8945,18800.0
2007-03-14 14:40:00,96.0,96.1,95.83,95.83,21500.0,49.8893,49.9412,49.8009,49.8009,21500.0
2007-03-14 14:45:00,95.82,95.82,95.55,95.56,34800.0,49.7957,49.7957,49.6554,49.6606,34800.0
2007-03-14 14:50:00,95.55,95.71,95.41,95.64,28600.0,49.6554,49.7386,49.5827,49.7022,28600.0
2007-03-14 14:55:00,95.58,95.85,95.54,95.8,8600.0,49.671,49.8113,49.6502,49.7853,8600.0
2007-03-14 15:00:00,95.83,95.9,95.7,95.79,17100.0,49.8009,49.8373,49.7334,49.7801,17100.0
2007-03-14 15:05:00,95.79,95.84,95.66,95.75,14600.0,49.7801,49.8061,49.7126,49.7594,14600.0
2007-03-14 15:10:00,95.73,95.92,95.68,95.8,17000.0,49.749,49.8477,49.723,49.7853,17000.0
2007-03-14 15:15:00,95.76,96.11,95.76,95.88,23500.0,49.7646,49.9464,49.7646,49.8269,23500.0
2007-03-14 15:20:00,95.86,96.03,95.67,96.0,29400.0,49.8165,49.9049,49.7178,49.8893,29400.0
2007-03-14 15:25:00,95.99,96.16,95.87,95.91,28400.0,49.8841,49.9724,49.8217,49.8425,28400.0
2007-03-14 15:30:00,95.91,95.94,95.48,95.58,25700.0,49.8425,49.8581,49.619,49.671,25700.0
2007-03-14 15:35:00,95.58,95.65,95.52,95.65,14700.0,49.671,49.7074,49.6398,49.7074,14700.0
2007-03-14 15:40:00,95.64,95.75,95.47,95.62,20300.0,49.7022,49.7594,49.6139,49.6918,20300.0
2007-03-14 15:45:00,95.64,95.72,95.51,95.7,20900.0,49.7022,49.7438,49.6346,49.7334,20900.0
2007-03-14 15:50:00,95.7,95.72,95.56,95.58,27800.0,49.7334,49.7438,49.6606,49.671,27800.0
2007-03-14 15:55:00,95.58,95.75,95.53,95.75,34700.0,49.671,49.7594,49.645,49.7594,34700.0
2007-03-15 09:30:00,95.48,96.28,95.48,96.22,10900.0,49.619,50.0348,49.619,50.0036,10900.0
2007-03-15 09:35:00,96.2,96.41,96.2,96.29,11300.0,49.9932,50.1023,49.9932,50.04,11300.0
2007-03-15 09:40:00,96.3,96.4,96.12,96.12,13900.0,50.0452,50.0972,49.9516,49.9516,13900.0
2007-03-15 09:45:00,96.11,96.17,96.03,96.15,12000.0,49.9464,49.9776,49.9049,49.9672,12000.0
2007-03-15 09:50:00,96.15,96.28,95.98,96.24,21500.0,49.9672,50.0348,49.8789,50.014,21500.0
2007-03-15 09:55:00,96.26,96.55,96.17,96.41,27500.0,50.0244,50.1751,49.9776,50.1023,27500.0
2007-03-15 10:00:00,96.46,96.75,96.42,96.64,15000.0,50.1283,50.279,50.1075,50.2219,15000.0
2007-03-15 10:05:00,96.68,96.69,96.46,96.54,17600.0,50.2427,50.2479,50.1283,50.1699,17600.0
2007-03-15 10:10:00,96.63,96.64,96.51,96.57,17000.0,50.2167,50.2219,50.1543,50.1855,17000.0
2007-03-15 10:15:00,96.57,96.65,96.53,96.59,16000.0,50.1855,50.2271,50.1647,50.1959,16000.0
2007-03-15 10:20:00,96.61,96.7,96.57,96.62,32400.0,50.2063,50.2531,50.1855,50.2115,32400.0
2007-03-15 10:25:00,96.62,96.75,96.6,96.75,8800.0,50.2115,50.279,50.2011,50.279,8800.0
2007-03-15 10:30:00,96.78,96.89,96.63,96.86,27900.0,50.2946,50.3518,50.2167,50.3362,27900.0
2007-03-15 10:35:00,96.84,96.87,96.71,96.82,23500.0,50.3258,50.3414,50.2583,50.3154,23500.0
2007-03-15 10:40:00,96.81,96.85,96.74,96.76,24300.0,50.3102,50.331,50.2738,50.2842,24300.0
2007-03-15 10:45:00,96.75,97.11,96.73,97.11,40100.0,50.279,50.4661,50.2686,50.4661,40100.0
2007-03-15 10:50:00,97.09,97.12,96.83,96.87,11100.0,50.4557,50.4713,50.3206,50.3414,11100.0
2007-03-15 10:55:00,96.85,96.91,96.77,96.87,9500.0,50.331,50.3622,50.2894,50.3414,9500.0
2007-03-15 11:00:00,96.86,96.88,96.78,96.82,8900.0,50.3362,50.3466,50.2946,50.3154,8900.0
2007-03-15 11:05:00,96.82,96.82,96.76,96.8,6000.0,50.3154,50.3154,50.2842,50.305,6000.0
2007-03-15 11:10:00,96.73,96.76,96.43,96.43,19300.0,50.2686,50.2842,50.1127,50.1127,19300.0
2007-03-15 11:15:00,96.44,96.45,96.19,96.22,13300.0,50.1179,50.1231,49.988,50.0036,13300.0
2007-03-15 11:20:00,96.26,96.35,96.24,96.31,13200.0,50.0244,50.0712,50.014,50.0504,13200.0
2007-03-15 11:25:00,96.3,96.66,96.3,96.6,12700.0,50.0452,50.2323,50.0452,50.2011,12700.0
2007-03-15 11:30:00,96.59,96.66,96.49,96.62,10200.0,50.1959,50.2323,50.1439,50.2115,10200.0
2007-03-15 11:35:00,96.63,96.69,96.53,96.64,15100.0,50.2167,50.2479,50.1647,50.2219,15100.0
2007-03-15 11:40:00,96.64,96.79,96.63,96.71,12600.0,50.2219,50.2998,50.2167,50.2583,12600.0
2007-03-15 11:45:00,96.7,96.7,96.33,96.38,9100.0,50.2531,50.2531,50.0608,50.0868,9100.0
2007-03-15 11:50:00,96.34,96.54,96.2,96.54,12300.0,50.066,50.1699,49.9932,50.1699,12300.0
2007-03-15 11:55:00,96.56,96.59,96.33,96.42,10800.0,50.1803,50.1959,50.0608,50.1075,10800.0
2007-03-15 12:00:00,96.42,96.64,96.29,96.37,40900.0,50.1075,50.2219,50.04,50.0816,40900.0
2007-03-15 12:05:00,96.36,96.45,96.23,96.35,13200.0,50.0764,50.1231,50.0088,50.0712,13200.0
2007-03-15 12:10:00,96.35,96.49,96.35,96.49,6500.0,50.0712,50.1439,50.0712,50.1439,6500.0
2007-03-15 12:15:00,96.5,96.65,96.47,96.57,8400.0,50.1491,50.2271,50.1335,50.1855,8400.0
2007-03-15 12:20:00,96.6,96.69,96.59,96.67,7200.0,50.2011,50.2479,50.1959,50.2375,7200.0
2007-03-15 12:25:00,96.67,96.8,96.67,96.7,9800.0,50.2375,50.305,50.2375,50.2531,9800.0
2007-03-15 12:30:00,96.71,96.83,96.63,96.7,8800.0,50.2583,50.3206,50.2167,50.2531,8800.0
2007-03-15 12:35:00,96.72,96.8,96.68,96.68,7700.0,50.2635,50.305,50.2427,50.2427,7700.0
2007-03-15 12:40:00,96.68,96.89,96.68,96.87,9900.0,50.2427,50.3518,50.2427,50.3414,9900.0
2007-03-15 12:45:00,96.88,97.01,96.85,97.01,20200.0,50.3466,50.4142,50.331,50.4142,20200.0
2007-03-15 12:50:00,96.99,97.0,96.81,96.97,14500.0,50.4038,50.409,50.3102,50.3934,14500.0
2007-03-15 12:55:00,96.97,97.01,96.8,96.83,10000.0,50.3934,50.4142,50.305,50.3206,10000.0
2007-03-15 13:00:00,96.82,96.82,96.65,96.76,10200.0,50.3154,50.3154,50.2271,50.2842,10200.0
2007-03-15 13:05:00,96.76,97.04,96.73,97.0,14800.0,50.2842,50.4297,50.2686,50.409,14800.0
2007-03-15 13:10:00,96.99,97.07,96.99,97.02,6400.0,50.4038,50.4453,50.4038,50.4194,6400.0
2007-03-15 13:15:00,97.02,97.06,96.93,96.94,5300.0,50.4194,50.4401,50.3726,50.3778,5300.0
2007-03-15 13:20:00,96.94,97.08,96.94,97.06,8800.0,50.3778,50.4505,50.3778,50.4401,8800.0
2007-03-15 13:25:00,97.06,97.08,97.02,97.06,3800.0,50.4401,50.4505,50.4194,50.4401,3800.0
2007-03-15 13:30:00,97.05,97.07,96.91,97.04,8000.0,50.4349,50.4453,50.3622,50.4297,8000.0
2007-03-15 13:35:00,97.02,97.04,96.77,96.77,11600.0,50.4194,50.4297,50.2894,50.2894,11600.0
2007-03-15 13:40:00,96.77,96.9,96.69,96.8,14800.0,50.2894,50.357,50.2479,50.305,14800.0
2007-03-15 13:45:00,96.84,97.01,96.82,96.97,8000.0,50.3258,50.4142,50.3154,50.3934,8000.0
2007-03-15 13:50:00,96.97,97.32,96.95,97.19,15200.0,50.3934,50.5753,50.383,50.5077,15200.0
2007-03-15 13:55:00,97.19,97.21,97.08,97.2,5800.0,50.5077,50.5181,50.4505,50.5129,5800.0
2007-03-15 14:00:00,97.2,97.2,97.0,97.04,9700.0,50.5129,50.5129,50.409,50.4297,9700.0
2007-03-15 14:05:00,97.07,97.18,97.02,97.06,10200.0,50.4453,50.5025,50.4194,50.4401,10200.0
2007-03-15 14:10:00,97.02,97.11,96.9,97.1,9000.0,50.4194,50.4661,50.357,50.4609,9000.0
2007-03-15 14:15:00,97.08,97.2,97.01,97.17,8200.0,50.4505,50.5129,50.4142,50.4973,8200.0
2007-03-15 14:20:00,97.16,97.21,97.08,97.19,8500.0,50.4921,50.5181,50.4505,50.5077,8500.0
2007-03-15 14:25:00,97.19,97.25,97.14,97.19,8100.0,50.5077,50.5389,50.4817,50.5077,8100.0
2007-03-15 14:30:00,97.17,97.28,97.14,97.21,8100.0,50.4973,50.5545,50.4817,50.5181,8100.0
2007-03-15 14:35:00,97.21,97.31,97.2,97.22,8700.0,50.5181,50.5701,50.5129,50.5233,8700.0
2007-03-15 14:40:00,97.21,97.51,97.21,97.44,11300.0,50.5181,50.674,50.5181,50.6376,11300.0
2007-03-15 14:45:00,97.42,97.49,97.32,97.43,11700.0,50.6272,50.6636,50.5753,50.6324,11700.0
2007-03-15 14:50:00,97.43,97.48,97.38,97.39,8400.0,50.6324,50.6584,50.6064,50.6116,8400.0
2007-03-15 14:55:00,97.39,97.47,97.39,97.41,12800.0,50.6116,50.6532,50.6116,50.622,12800.0
2007-03-15 15:00:00,97.39,97.43,97.32,97.35,19500.0,50.6116,50.6324,50.5753,50.5908,19500.0
2007-03-15 15:05:00,97.33,97.41,97.33,97.37,5400.0,50.5805,50.622,50.5805,50.6012,5400.0
2007-03-15 15:10:00,97.37,97.4,97.25,97.4,11200.0,50.6012,50.6168,50.5389,50.6168,11200.0
2007-03-15 15:15:00,97.42,97.42,97.32,97.35,21300.0,50.6272,50.6272,50.5753,50.5908,21300.0
2007-03-15 15:20:00,97.34,97.45,97.32,97.4,27600.0,50.5857,50.6428,50.5753,50.6168,27600.0
2007-03-15 15:25:00,97.4,97.41,97.27,97.31,26100.0,50.6168,50.622,50.5493,50.5701,26100.0
2007-03-15 15:30:00,97.31,97.45,97.26,97.45,22100.0,50.5701,50.6428,50.5441,50.6428,22100.0
2007-03-15 15:35:00,97.42,97.44,97.37,97.37,11700.0,50.6272,50.6376,50.6012,50.6012,11700.0
2007-03-15 15:40:00,97.37,97.5,97.37,97.45,22300.0,50.6012,50.6688,50.6012,50.6428,22300.0
2007-03-15 15:45:00,97.47,97.52,97.45,97.51,19200.0,50.6532,50.6792,50.6428,50.674,19200.0
2007-03-15 15:50:00,97.52,97.59,97.49,97.56,25000.0,50.6792,50.7156,50.6636,50.7,25000.0
2007-03-15 15:55:00,97.57,97.61,97.42,97.42,29300.0,50.7052,50.726,50.6272,50.6272,29300.0
2007-03-16 09:30:00,97.46,97.46,97.46,97.46,200.0,50.648,50.648,50.648,50.648,200.0
2007-03-16 09:35:00,97.6,97.71,96.86,97.07,197500.0,50.7208,50.7779,50.3362,50.4453,197500.0
2007-03-16 09:40:00,97.13,97.2,96.55,96.62,47600.0,50.4765,50.5129,50.1751,50.2115,47600.0
2007-03-16 09:45:00,96.64,97.15,96.56,97.04,16900.0,50.2219,50.4869,50.1803,50.4297,16900.0
2007-03-16 09:50:00,97.04,97.13,96.74,97.02,17600.0,50.4297,50.4765,50.2738,50.4194,17600.0
2007-03-16 09:55:00,97.07,97.07,96.74,96.84,11100.0,50.4453,50.4453,50.2738,50.3258,11100.0
2007-03-16 10:00:00,96.84,97.2,96.77,96.87,22400.0,50.3258,50.5129,50.2894,50.3414,22400.0
2007-03-16 10:05:00,96.86,97.15,96.75,97.05,18500.0,50.3362,50.4869,50.279,50.4349,18500.0
2007-03-16 10:10:00,96.97,97.03,96.88,96.98,6400.0,50.3934,50.4246,50.3466,50.3986,6400.0
2007-03-16 10:15:00,97.03,97.23,97.02,97.19,10300.0,50.4246,50.5285,50.4194,50.5077,10300.0
2007-03-16 10:20:00,97.18,97.27,97.12,97.27,6900.0,50.5025,50.5493,50.4713,50.5493,6900.0
2007-03-16 10:25:00,97.26,97.33,97.24,97.31,6200.0,50.5441,50.5805,50.5337,50.5701,6200.0
2007-03-16 10:30:00,97.29,97.39,97.27,97.28,5800.0,50.5597,50.6116,50.5493,50.5545,5800.0
2007-03-16 10:35:00,97.28,97.28,97.13,97.22,8400.0,50.5545,50.5545,50.4765,50.5233,8400.0
2007-03-16 10:40:00,97.22,97.28,97.12,97.23,7200.0,50.5233,50.5545,50.4713,50.5285,7200.0
2007-03-16 10:45:00,97.23,97.25,97.1,97.2,5700.0,50.5285,50.5389,50.4609,50.5129,5700.0
2007-03-16 10:50:00,97.16,97.18,96.88,96.93,9900.0,50.4921,50.5025,50.3466,50.3726,9900.0
2007-03-16 10:55:00,96.86,96.88,96.71,96.75,13800.0,50.3362,50.3466,50.2583,50.279,13800.0
2007-03-16 11:00:00,96.72,96.74,96.52,96.72,20300.0,50.2635,50.2738,50.1595,50.2635,20300.0
2007-03-16 11:05:00,96.73,96.75,96.45,96.46,25700.0,50.2686,50.279,50.1231,50.1283,25700.0
2007-03-16 11:10:00,96.44,96.44,96.16,96.34,10300.0,50.1179,50.1179,49.9724,50.066,10300.0
2007-03-16 11:15:00,96.32,96.32,96.08,96.15,16400.0,50.0556,50.0556,49.9309,49.9672,16400.0
2007-03-16 11:20:00,96.15,96.32,96.0,96.07,38800.0,49.9672,50.0556,49.8893,49.9257,38800.0
2007-03-16 11:25:00,96.07,96.13,95.8,95.96,20200.0,49.9257,49.9568,49.7853,49.8685,20200.0
2007-03-16 11:30:00,95.99,96.0,95.75,95.88,15300.0,49.8841,49.8893,49.7594,49.8269,15300.0
2007-03-16 11:35:00,95.88,96.12,95.84,96.02,25100.0,49.8269,49.9516,49.8061,49.8997,25100.0
2007-03-16 11:40:00,96.03,96.08,95.96,96.05,6400.0,49.9049,49.9309,49.8685,49.9153,6400.0
2007-03-16 11:45:00,96.07,96.36,96.07,96.35,13600.0,49.9257,50.0764,49.9257,50.0712,13600.0
2007-03-16 11:50:00,96.35,96.37,96.22,96.23,14600.0,50.0712,50.0816,50.0036,50.0088,14600.0
2007-03-16 11:55:00,96.25,96.38,96.12,96.12,11500.0,50.0192,50.0868,49.9516,49.9516,11500.0
2007-03-16 12:00:00,96.11,96.32,96.06,96.32,11500.0,49.9464,50.0556,49.9205,50.0556,11500.0
2007-03-16 12:05:00,96.32,96.54,96.26,96.54,12300.0,50.0556,50.1699,50.0244,50.1699,12300.0
2007-03-16 12:10:00,96.53,96.6,96.38,96.6,7800.0,50.1647,50.2011,50.0868,50.2011,7800.0
2007-03-16 12:15:00,96.6,96.68,96.45,96.48,9200.0,50.2011,50.2427,50.1231,50.1387,9200.0
2007-03-16 12:20:00,96.53,96.62,96.51,96.53,7900.0,50.1647,50.2115,50.1543,50.1647,7900.0
2007-03-16 12:25:00,96.53,96.57,96.4,96.46,7100.0,50.1647,50.1855,50.0972,50.1283,7100.0
2007-03-16 12:30:00,96.45,96.45,96.16,96.16,8400.0,50.1231,50.1231,49.9724,49.9724,8400.0
2007-03-16 12:35:00,96.14,96.17,96.05,96.17,9000.0,49.962,49.9776,49.9153,49.9776,9000.0
2007-03-16 12:40:00,96.17,96.38,96.17,96.35,9000.0,49.9776,50.0868,49.9776,50.0712,9000.0
2007-03-16 12:45:00,96.36,96.36,96.3,96.3,4700.0,50.0764,50.0764,50.0452,50.0452,4700.0
2007-03-16 12:50:00,96.3,96.3,96.05,96.06,8800.0,50.0452,50.0452,49.9153,49.9205,8800.0
2007-03-16 12:55:00,96.09,96.21,96.08,96.21,5300.0,49.9361,49.9984,49.9309,49.9984,5300.0
2007-03-16 13:00:00,96.21,96.28,96.09,96.09,8400.0,49.9984,50.0348,49.9361,49.9361,8400.0
2007-03-16 13:05:00,96.06,96.07,95.93,95.98,6100.0,49.9205,49.9257,49.8529,49.8789,6100.0
2007-03-16 13:10:00,95.96,96.28,95.95,96.26,7400.0,49.8685,50.0348,49.8633,50.0244,7400.0
2007-03-16 13:15:00,96.26,96.46,96.24,96.46,9200.0,50.0244,50.1283,50.014,50.1283,9200.0
2007-03-16 13:20:00,96.46,96.69,96.44,96.58,13800.0,50.1283,50.2479,50.1179,50.1907,13800.0
2007-03-16 13:25:00,96.57,96.59,96.46,96.47,9400.0,50.1855,50.1959,50.1283,50.1335,9400.0
2007-03-16 13:30:00,96.47,96.48,96.42,96.48,10500.0,50.1335,50.1387,50.1075,50.1387,10500.0
2007-03-16 13:35:00,96.46,96.46,96.2,96.27,12600.0,50.1283,50.1283,49.9932,50.0296,12600.0
2007-03-16 13:40:00,96.23,96.25,96.19,96.2,6600.0,50.0088,50.0192,49.988,49.9932,6600.0
2007-03-16 13:45:00,96.2,96.24,95.95,96.05,10200.0,49.9932,50.014,49.8633,49.9153,10200.0
2007-03-16 13:50:00,96.08,96.21,96.08,96.13,5700.0,49.9309,49.9984,49.9309,49.9568,5700.0
2007-03-16 13:55:00,96.14,96.16,96.07,96.13,5900.0,49.962,49.9724,49.9257,49.9568,5900.0
2007-03-16 14:00:00,96.12,96.15,96.03,96.13,9500.0,49.9516,49.9672,49.9049,49.9568,9500.0
2007-03-16 14:05:00,96.12,96.17,95.95,96.02,10700.0,49.9516,49.9776,49.8633,49.8997,10700.0
2007-03-16 14:10:00,96.0,96.05,95.8,96.0,13600.0,49.8893,49.9153,49.7853,49.8893,13600.0
2007-03-16 14:15:00,95.99,96.04,95.87,95.99,11400.0,49.8841,49.9101,49.8217,49.8841,11400.0
2007-03-16 14:20:00,95.99,96.01,95.82,95.83,12900.0,49.8841,49.8945,49.7957,49.8009,12900.0
2007-03-16 14:25:00,95.84,95.98,95.6,95.91,21900.0,49.8061,49.8789,49.6814,49.8425,21900.0
2007-03-16 14:30:00,95.91,95.95,95.78,95.86,8200.0,49.8425,49.8633,49.775,49.8165,8200.0
2007-03-16 14:35:00,95.85,95.96,95.82,95.92,8100.0,49.8113,49.8685,49.7957,49.8477,8100.0
2007-03-16 14:40:00,95.9,95.93,95.74,95.78,8800.0,49.8373,49.8529,49.7542,49.775,8800.0
2007-03-16 14:45:00,95.78,95.97,95.65,95.97,12100.0,49.775,49.8737,49.7074,49.8737,12100.0
2007-03-16 14:50:00,95.96,95.98,95.78,95.88,8900.0,49.8685,49.8789,49.775,49.8269,8900.0
2007-03-16 14:55:00,95.85,95.92,95.82,95.83,7300.0,49.8113,49.8477,49.7957,49.8009,7300.0
2007-03-16 15:00:00,95.83,95.92,95.77,95.78,9300.0,49.8009,49.8477,49.7698,49.775,9300.0
2007-03-16 15:05:00,95.79,95.81,95.74,95.77,9400.0,49.7801,49.7905,49.7542,49.7698,9400.0
2007-03-16 15:10:00,95.77,95.95,95.77,95.95,8600.0,49.7698,49.8633,49.7698,49.8633,8600.0
2007-03-16 15:15:00,95.95,96.2,95.92,96.06,21500.0,49.8633,49.9932,49.8477,49.9205,21500.0
2007-03-16 15:20:00,96.04,96.05,95.92,96.04,9100.0,49.9101,49.9153,49.8477,49.9101,9100.0
2007-03-16 15:25:00,96.04,96.09,95.89,96.09,14300.0,49.9101,49.9361,49.8321,49.9361,14300.0
2007-03-16 15:30:00,96.07,96.15,95.97,95.98,15100.0,49.9257,49.9672,49.8737,49.8789,15100.0
2007-03-16 15:35:00,95.98,96.11,95.96,95.99,15900.0,49.8789,49.9464,49.8685,49.8841,15900.0
2007-03-16 15:40:00,95.98,96.12,95.95,95.96,18500.0,49.8789,49.9516,49.8633,49.8685,18500.0
2007-03-16 15:45:00,95.97,96.07,95.95,96.03,18200.0,49.8737,49.9257,49.8633,49.9049,18200.0
2007-03-16 15:50:00,96.03,96.04,95.94,95.94,19300.0,49.9049,49.9101,49.8581,49.8581,19300.0
2007-03-16 15:55:00,95.92,96.0,95.82,95.82,29200.0,49.8477,49.8893,49.7957,49.7957,29200.0
2007-03-19 09:35:00,96.76,96.78,96.39,96.75,14300.0,50.2842,50.2946,50.092,50.279,14300.0
2007-03-19 09:40:00,96.76,96.88,96.46,96.55,12100.0,50.2842,50.3466,50.1283,50.1751,12100.0
2007-03-19 09:45:00,96.55,96.7,96.38,96.56,16100.0,50.1751,50.2531,50.0868,50.1803,16100.0
2007-03-19 09:50:00,96.52,96.79,96.52,96.79,5000.0,50.1595,50.2998,50.1595,50.2998,5000.0
2007-03-19 09:55:00,96.74,96.8,96.42,96.49,9000.0,50.2738,50.305,50.1075,50.1439,9000.0
2007-03-19 10:00:00,96.44,96.6,96.26,96.26,9800.0,50.1179,50.2011,50.0244,50.0244,9800.0
2007-03-19 10:05:00,96.25,96.32,96.04,96.14,7400.0,50.0192,50.0556,49.9101,49.962,7400.0
2007-03-19 10:10:00,96.08,96.22,95.95,96.21,12700.0,49.9309,50.0036,49.8633,49.9984,12700.0
2007-03-19 10:15:00,96.18,96.25,96.17,96.17,3300.0,49.9828,50.0192,49.9776,49.9776,3300.0
2007-03-19 10:20:00,96.22,96.47,96.06,96.35,11800.0,50.0036,50.1335,49.9205,50.0712,11800.0
2007-03-19 10:25:00,96.42,96.71,96.3,96.71,10000.0,50.1075,50.2583,50.0452,50.2583,10000.0
2007-03-19 10:30:00,96.73,96.8,96.68,96.8,13700.0,50.2686,50.305,50.2427,50.305,13700.0
2007-03-19 10:35:00,96.8,96.86,96.77,96.86,8900.0,50.305,50.3362,50.2894,50.3362,8900.0
2007-03-19 10:40:00,96.85,96.86,96.69,96.75,9200.0,50.331,50.3362,50.2479,50.279,9200.0
2007-03-19 10:45:00,96.75,96.77,96.58,96.63,8600.0,50.279,50.2894,50.1907,50.2167,8600.0
2007-03-19 10:50:00,96.62,96.75,96.62,96.75,28400.0,50.2115,50.279,50.2115,50.279,28400.0
2007-03-19 10:55:00,96.74,96.76,96.65,96.75,87000.0,50.2738,50.2842,50.2271,50.279,87000.0
2007-03-19 11:00:00,96.74,96.81,96.67,96.67,10300.0,50.2738,50.3102,50.2375,50.2375,10300.0
2007-03-19 11:05:00,96.71,96.76,96.69,96.75,6500.0,50.2583,50.2842,50.2479,50.279,6500.0
2007-03-19 11:10:00,96.74,96.75,96.56,96.56,11200.0,50.2738,50.279,50.1803,50.1803,11200.0
2007-03-19 11:15:00,96.56,96.7,96.56,96.65,9700.0,50.1803,50.2531,50.1803,50.2271,9700.0
2007-03-19 11:20:00,96.65,96.77,96.65,96.77,7700.0,50.2271,50.2894,50.2271,50.2894,7700.0
2007-03-19 11:25:00,96.81,96.86,96.68,96.68,16600.0,50.3102,50.3362,50.2427,50.2427,16600.0
2007-03-19 11:30:00,96.68,96.7,96.56,96.6,7700.0,50.2427,50.2531,50.1803,50.2011,7700.0
2007-03-19 11:35:00,96.64,96.97,96.64,96.96,16000.0,50.2219,50.3934,50.2219,50.3882,16000.0
2007-03-19 11:40:00,96.97,97.1,96.94,96.96,10100.0,50.3934,50.4609,50.3778,50.3882,10100.0
2007-03-19 11:45:00,97.0,97.0,96.88,96.9,2700.0,50.409,50.409,50.3466,50.357,2700.0
2007-03-19 11:50:00,96.9,96.91,96.84,96.87,4600.0,50.357,50.3622,50.3258,50.3414,4600.0
2007-03-19 11:55:00,96.88,96.9,96.81,96.81,4400.0,50.3466,50.357,50.3102,50.3102,4400.0
2007-03-19 12:00:00,96.82,96.88,96.82,96.88,4000.0,50.3154,50.3466,50.3154,50.3466,4000.0
2007-03-19 12:05:00,96.88,96.94,96.77,96.82,14200.0,50.3466,50.3778,50.2894,50.3154,14200.0
2007-03-19 12:10:00,96.82,96.82,96.64,96.77,12600.0,50.3154,50.3154,50.2219,50.2894,12600.0
2007-03-19 12:15:00,96.77,96.91,96.75,96.76,5700.0,50.2894,50.3622,50.279,50.2842,5700.0
2007-03-19 12:20:00,96.77,96.83,96.76,96.79,2600.0,50.2894,50.3206,50.2842,50.2998,2600.0
2007-03-19 12:25:00,96.79,96.79,96.64,96.64,2800.0,50.2998,50.2998,50.2219,50.2219,2800.0
2007-03-19 12:30:00,96.62,96.62,96.41,96.41,5700.0,50.2115,50.2115,50.1023,50.1023,5700.0
2007-03-19 12:35:00,96.41,96.42,96.32,96.32,3300.0,50.1023,50.1075,50.0556,50.0556,3300.0
2007-03-19 12:40:00,96.31,96.36,96.24,96.34,5700.0,50.0504,50.0764,50.014,50.066,5700.0
2007-03-19 12:45:00,96.32,96.34,96.25,96.25,3800.0,50.0556,50.066,50.0192,50.0192,3800.0
2007-03-19 12:50:00,96.25,96.28,96.21,96.25,4900.0,50.0192,50.0348,49.9984,50.0192,4900.0
2007-03-19 12:55:00,96.29,96.29,96.13,96.23,4500.0,50.04,50.04,49.9568,50.0088,4500.0
2007-03-19 13:00:00,96.19,96.22,96.06,96.11,7900.0,49.988,50.0036,49.9205,49.9464,7900.0
2007-03-19 13:05:00,96.16,96.31,96.14,96.31,3000.0,49.9724,50.0504,49.962,50.0504,3000.0
2007-03-19 13:10:00,96.35,96.36,96.29,96.31,4100.0,50.0712,50.0764,50.04,50.0504,4100.0
2007-03-19 13:15:00,96.31,96.46,96.31,96.46,3600.0,50.0504,50.1283,50.0504,50.1283,3600.0
2007-03-19 13:20:00,96.46,96.5,96.41,96.46,3200.0,50.1283,50.1491,50.1023,50.1283,3200.0
2007-03-19 13:25:00,96.48,96.5,96.33,96.34,4500.0,50.1387,50.1491,50.0608,50.066,4500.0
2007-03-19 13:30:00,96.34,96.36,96.25,96.26,3000.0,50.066,50.0764,50.0192,50.0244,3000.0
2007-03-19 13:35:00,96.25,96.39,96.25,96.39,4700.0,50.0192,50.092,50.0192,50.092,4700.0
2007-03-19 13:40:00,96.4,96.54,96.4,96.51,5500.0,50.0972,50.1699,50.0972,50.1543,5500.0
2007-03-19 13:45:00,96.5,96.52,96.39,96.39,4500.0,50.1491,50.1595,50.092,50.092,4500.0
2007-03-19 13:50:00,96.41,96.47,96.39,96.47,2400.0,50.1023,50.1335,50.092,50.1335,2400.0
2007-03-19 13:55:00,96.47,96.55,96.45,96.47,4900.0,50.1335,50.1751,50.1231,50.1335,4900.0
2007-03-19 14:00:00,96.47,96.57,96.47,96.56,3800.0,50.1335,50.1855,50.1335,50.1803,3800.0
2007-03-19 14:05:00,96.57,96.61,96.54,96.56,6300.0,50.1855,50.2063,50.1699,50.1803,6300.0
2007-03-19 14:10:00,96.52,96.57,96.44,96.46,3700.0,50.1595,50.1855,50.1179,50.1283,3700.0
2007-03-19 14:15:00,96.46,96.54,96.46,96.51,8100.0,50.1283,50.1699,50.1283,50.1543,8100.0
2007-03-19 14:20:00,96.53,96.53,96.42,96.48,6000.0,50.1647,50.1647,50.1075,50.1387,6000.0
2007-03-19 14:25:00,96.48,96.49,96.36,96.38,7900.0,50.1387,50.1439,50.0764,50.0868,7900.0
2007-03-19 14:30:00,96.37,96.45,96.36,96.37,6600.0,50.0816,50.1231,50.0764,50.0816,6600.0
2007-03-19 14:35:00,96.4,96.5,96.39,96.48,7300.0,50.0972,50.1491,50.092,50.1387,7300.0
2007-03-19 14:40:00,96.48,96.48,96.35,96.35,3400.0,50.1387,50.1387,50.0712,50.0712,3400.0
2007-03-19 14:45:00,96.36,96.46,96.3,96.46,4700.0,50.0764,50.1283,50.0452,50.1283,4700.0
2007-03-19 14:50:00,96.49,96.57,96.34,96.34,8000.0,50.1439,50.1855,50.066,50.066,8000.0
2007-03-19 14:55:00,96.35,96.41,96.27,96.35,8300.0,50.0712,50.1023,50.0296,50.0712,8300.0
2007-03-19 15:00:00,96.34,96.41,96.27,96.39,11100.0,50.066,50.1023,50.0296,50.092,11100.0
2007-03-19 15:05:00,96.43,96.45,96.23,96.26,9800.0,50.1127,50.1231,50.0088,50.0244,9800.0
2007-03-19 15:10:00,96.26,96.33,96.21,96.22,6800.0,50.0244,50.0608,49.9984,50.0036,6800.0
2007-03-19 15:15:00,96.22,96.43,96.22,96.43,6900.0,50.0036,50.1127,50.0036,50.1127,6900.0
2007-03-19 15:20:00,96.42,96.58,96.32,96.32,16700.0,50.1075,50.1907,50.0556,50.0556,16700.0
2007-03-19 15:25:00,96.3,96.38,96.21,96.38,12700.0,50.0452,50.0868,49.9984,50.0868,12700.0
2007-03-19 15:30:00,96.38,96.5,96.38,96.42,7400.0,50.0868,50.1491,50.0868,50.1075,7400.0
2007-03-19 15:35:00,96.39,96.48,96.35,96.45,10400.0,50.092,50.1387,50.0712,50.1231,10400.0
2007-03-19 15:40:00,96.46,96.55,96.46,96.51,10400.0,50.1283,50.1751,50.1283,50.1543,10400.0
2007-03-19 15:45:00,96.51,96.66,96.47,96.6,14600.0,50.1543,50.2323,50.1335,50.2011,14600.0
2007-03-19 15:50:00,96.57,96.57,96.5,96.54,8100.0,50.1855,50.1855,50.1491,50.1699,8100.0
2007-03-19 15:55:00,96.54,96.6,96.5,96.6,11200.0,50.1699,50.2011,50.1491,50.2011,11200.0
2007-03-20 09:30:00,94.89,95.09,94.44,95.01,50600.0,49.3124,49.4164,49.0786,49.3748,50600.0
2007-03-20 09:35:00,94.85,95.82,94.83,95.51,68500.0,49.2916,49.7957,49.2813,49.6346,68500.0
2007-03-20 09:40:00,95.55,95.6,95.02,95.1,40800.0,49.6554,49.6814,49.38,49.4216,40800.0
2007-03-20 09:45:00,95.1,95.31,95.04,95.16,26900.0,49.4216,49.5307,49.3904,49.4527,26900.0
2007-03-20 09:50:00,95.19,95.53,95.19,95.48,20400.0,49.4683,49.645,49.4683,49.619,20400.0
2007-03-20 09:55:00,95.46,95.63,94.91,94.97,23800.0,49.6087,49.697,49.3228,49.354,23800.0
2007-03-20 10:00:00,94.97,95.07,94.71,94.82,29000.0,49.354,49.406,49.2189,49.2761,29000.0
2007-03-20 10:05:00,94.81,95.03,94.78,94.95,13800.0,49.2709,49.3852,49.2553,49.3436,13800.0
2007-03-20 10:10:00,95.0,95.22,95.0,95.22,9700.0,49.3696,49.4839,49.3696,49.4839,9700.0
2007-03-20 10:15:00,95.21,95.22,95.0,95.0,9700.0,49.4787,49.4839,49.3696,49.3696,9700.0
2007-03-20 10:20:00,94.97,95.23,94.9,95.02,13800.0,49.354,49.4891,49.3176,49.38,13800.0
2007-03-20 10:25:00,95.01,95.08,94.91,95.06,23100.0,49.3748,49.4112,49.3228,49.4008,23100.0
2007-03-20 10:30:00,95.03,95.1,94.9,95.0,12400.0,49.3852,49.4216,49.3176,49.3696,12400.0
2007-03-20 10:35:00,95.0,95.24,95.0,95.11,13300.0,49.3696,49.4943,49.3696,49.4268,13300.0
2007-03-20 10:40:00,95.13,95.19,95.11,95.19,21000.0,49.4372,49.4683,49.4268,49.4683,21000.0
2007-03-20 10:45:00,95.18,95.18,95.07,95.09,14900.0,49.4631,49.4631,49.406,49.4164,14900.0
2007-03-20 10:50:00,95.11,95.18,95.03,95.03,15100.0,49.4268,49.4631,49.3852,49.3852,15100.0
2007-03-20 10:55:00,95.03,95.03,94.76,94.85,18000.0,49.3852,49.3852,49.2449,49.2916,18000.0
2007-03-20 11:00:00,94.86,94.94,94.69,94.72,17400.0,49.2968,49.3384,49.2085,49.2241,17400.0
2007-03-20 11:05:00,94.73,94.9,94.67,94.8,48800.0,49.2293,49.3176,49.1981,49.2657,48800.0
2007-03-20 11:10:00,94.81,94.9,94.75,94.9,73200.0,49.2709,49.3176,49.2397,49.3176,73200.0
2007-03-20 11:15:00,94.9,94.96,94.88,94.95,5100.0,49.3176,49.3488,49.3072,49.3436,5100.0
2007-03-20 11:20:00,94.94,94.94,94.82,94.83,10600.0,49.3384,49.3384,49.2761,49.2813,10600.0
2007-03-20 11:25:00,94.83,94.87,94.81,94.83,9100.0,49.2813,49.302,49.2709,49.2813,9100.0
2007-03-20 11:30:00,94.84,94.84,94.74,94.75,17000.0,49.2865,49.2865,49.2345,49.2397,17000.0
2007-03-20 11:35:00,94.74,94.74,94.65,94.68,8100.0,49.2345,49.2345,49.1877,49.2033,8100.0
2007-03-20 11:40:00,94.71,94.88,94.71,94.83,7900.0,49.2189,49.3072,49.2189,49.2813,7900.0
2007-03-20 11:45:00,94.83,94.85,94.8,94.85,7000.0,49.2813,49.2916,49.2657,49.2916,7000.0
2007-03-20 11:50:00,94.84,94.85,94.79,94.83,35400.0,49.2865,49.2916,49.2605,49.2813,35400.0
2007-03-20 11:55:00,94.84,95.0,94.83,95.0,16900.0,49.2865,49.3696,49.2813,49.3696,16900.0
2007-03-20 12:00:00,95.0,95.08,95.0,95.08,15700.0,49.3696,49.4112,49.3696,49.4112,15700.0
2007-03-20 12:05:00,95.08,95.13,95.01,95.02,17600.0,49.4112,49.4372,49.3748,49.38,17600.0
2007-03-20 12:10:00,95.02,95.09,95.02,95.09,5700.0,49.38,49.4164,49.38,49.4164,5700.0
2007-03-20 12:15:00,95.09,95.1,95.05,95.1,14700.0,49.4164,49.4216,49.3956,49.4216,14700.0
2007-03-20 12:20:00,95.1,95.14,95.08,95.12,20200.0,49.4216,49.4424,49.4112,49.432,20200.0
2007-03-20 12:25:00,95.12,95.27,95.11,95.25,19000.0,49.432,49.5099,49.4268,49.4995,19000.0
2007-03-20 12:30:00,95.24,95.33,95.22,95.28,11900.0,49.4943,49.5411,49.4839,49.5151,11900.0
2007-03-20 12:35:00,95.29,95.7,95.29,95.69,21800.0,49.5203,49.7334,49.5203,49.7282,21800.0
2007-03-20 12:40:00,95.69,95.76,95.66,95.72,62400.0,49.7282,49.7646,49.7126,49.7438,62400.0
2007-03-20 12:45:00,95.72,95.75,95.68,95.7,9700.0,49.7438,49.7594,49.723,49.7334,9700.0
2007-03-20 12:50:00,95.71,95.71,95.41,95.42,26100.0,49.7386,49.7386,49.5827,49.5879,26100.0
2007-03-20 12:55:00,95.4,95.49,95.39,95.48,7400.0,49.5775,49.6242,49.5723,49.619,7400.0
2007-03-20 13:00:00,95.44,95.51,95.33,95.41,18300.0,49.5983,49.6346,49.5411,49.5827,18300.0
2007-03-20 13:05:00,95.39,95.61,95.39,95.5,16900.0,49.5723,49.6866,49.5723,49.6294,16900.0
2007-03-20 13:10:00,95.49,95.49,95.39,95.41,3900.0,49.6242,49.6242,49.5723,49.5827,3900.0
2007-03-20 13:15:00,95.41,95.41,95.32,95.32,5900.0,49.5827,49.5827,49.5359,49.5359,5900.0
2007-03-20 13:20:00,95.31,95.39,95.31,95.35,4500.0,49.5307,49.5723,49.5307,49.5515,4500.0
2007-03-20 13:25:00,95.37,95.49,95.37,95.47,8900.0,49.5619,49.6242,49.5619,49.6139,8900.0
2007-03-20 13:30:00,95.45,95.5,95.26,95.3,10700.0,49.6035,49.6294,49.5047,49.5255,10700.0
2007-03-20 13:35:00,95.28,95.4,95.26,95.34,4300.0,49.5151,49.5775,49.5047,49.5463,4300.0
2007-03-20 13:40:00,95.36,95.45,95.36,95.41,3100.0,49.5567,49.6035,49.5567,49.5827,3100.0
2007-03-20 13:45:00,95.4,95.44,95.3,95.43,9800.0,49.5775,49.5983,49.5255,49.5931,9800.0
2007-03-20 13:50:00,95.42,95.42,95.23,95.25,6000.0,49.5879,49.5879,49.4891,49.4995,6000.0
2007-03-20 13:55:00,95.26,95.4,95.21,95.4,3900.0,49.5047,49.5775,49.4787,49.5775,3900.0
2007-03-20 14:00:00,95.4,95.45,95.3,95.45,8200.0,49.5775,49.6035,49.5255,49.6035,8200.0
2007-03-20 14:05:00,95.45,95.71,95.45,95.71,11300.0,49.6035,49.7386,49.6035,49.7386,11300.0
2007-03-20 14:10:00,95.7,95.73,95.57,95.59,7200.0,49.7334,49.749,49.6658,49.6762,7200.0
2007-03-20 14:15:00,95.62,95.81,95.62,95.72,24900.0,49.6918,49.7905,49.6918,49.7438,24900.0
2007-03-20 14:20:00,95.73,95.8,95.65,95.79,6400.0,49.749,49.7853,49.7074,49.7801,6400.0
2007-03-20 14:25:00,95.8,95.9,95.72,95.72,12100.0,49.7853,49.8373,49.7438,49.7438,12100.0
2007-03-20 14:30:00,95.76,95.81,95.64,95.64,12700.0,49.7646,49.7905,49.7022,49.7022,12700.0
2007-03-20 14:35:00,95.66,95.69,95.6,95.61,14000.0,49.7126,49.7282,49.6814,49.6866,14000.0
2007-03-20 14:40:00,95.59,95.64,95.5,95.64,12700.0,49.6762,49.7022,49.6294,49.7022,12700.0
2007-03-20 14:45:00,95.67,95.69,95.54,95.67,7900.0,49.7178,49.7282,49.6502,49.7178,7900.0
2007-03-20 14:50:00,95.67,95.76,95.67,95.74,15700.0,49.7178,49.7646,49.7178,49.7542,15700.0
2007-03-20 14:55:00,95.74,95.79,95.54,95.56,14300.0,49.7542,49.7801,49.6502,49.6606,14300.0
2007-03-20 15:00:00,95.59,95.8,95.59,95.75,11200.0,49.6762,49.7853,49.6762,49.7594,11200.0
2007-03-20 15:05:00,95.78,95.78,95.63,95.66,8100.0,49.775,49.775,49.697,49.7126,8100.0
2007-03-20 15:10:00,95.66,95.75,95.65,95.72,5400.0,49.7126,49.7594,49.7074,49.7438,5400.0
2007-03-20 15:15:00,95.72,95.72,95.6,95.61,10100.0,49.7438,49.7438,49.6814,49.6866,10100.0
2007-03-20 15:20:00,95.64,95.7,95.57,95.6,13000.0,49.7022,49.7334,49.6658,49.6814,13000.0
2007-03-20 15:25:00,95.6,95.6,95.53,95.58,13500.0,49.6814,49.6814,49.645,49.671,13500.0
2007-03-20 15:30:00,95.57,95.63,95.49,95.5,18400.0,49.6658,49.697,49.6242,49.6294,18400.0
2007-03-20 15:35:00,95.51,95.71,95.5,95.5,17500.0,49.6346,49.7386,49.6294,49.6294,17500.0
2007-03-20 15:40:00,95.51,95.62,95.48,95.59,15300.0,49.6346,49.6918,49.619,49.6762,15300.0
2007-03-20 15:45:00,95.58,95.73,95.54,95.7,9500.0,49.671,49.749,49.6502,49.7334,9500.0
2007-03-20 15:50:00,95.7,95.76,95.65,95.71,24000.0,49.7334,49.7646,49.7074,49.7386,24000.0
2007-03-20 15:55:00,95.72,95.82,95.68,95.68,24700.0,49.7438,49.7957,49.723,49.723,24700.0
2007-03-21 09:30:00,96.0,96.0,95.62,95.67,10400.0,49.8893,49.8893,49.6918,49.7178,10400.0
2007-03-21 09:35:00,95.7,95.75,95.38,95.51,22300.0,49.7334,49.7594,49.5671,49.6346,22300.0
2007-03-21 09:40:00,95.5,95.66,95.4,95.57,26600.0,49.6294,49.7126,49.5775,49.6658,26600.0
2007-03-21 09:45:00,95.56,95.64,95.52,95.56,18000.0,49.6606,49.7022,49.6398,49.6606,18000.0
2007-03-21 09:50:00,95.55,95.58,95.2,95.24,17900.0,49.6554,49.671,49.4735,49.4943,17900.0
2007-03-21 09:55:00,95.21,95.32,95.06,95.3,17200.0,49.4787,49.5359,49.4008,49.5255,17200.0
2007-03-21 10:00:00,95.3,95.39,95.05,95.39,14100.0,49.5255,49.5723,49.3956,49.5723,14100.0
2007-03-21 10:05:00,95.4,95.43,95.24,95.35,13200.0,49.5775,49.5931,49.4943,49.5515,13200.0
2007-03-21 10:10:00,95.36,95.49,95.34,95.47,6200.0,49.5567,49.6242,49.5463,49.6139,6200.0
2007-03-21 10:15:00,95.47,95.51,95.29,95.51,14800.0,49.6139,49.6346,49.5203,49.6346,14800.0
2007-03-21 10:20:00,95.51,95.52,95.29,95.29,9500.0,49.6346,49.6398,49.5203,49.5203,9500.0
2007-03-21 10:25:00,95.32,95.41,95.29,95.39,8400.0,49.5359,49.5827,49.5203,49.5723,8400.0
2007-03-21 10:30:00,95.4,95.51,95.35,95.51,7500.0,49.5775,49.6346,49.5515,49.6346,7500.0
2007-03-21 10:35:00,95.5,95.69,95.49,95.58,17100.0,49.6294,49.7282,49.6242,49.671,17100.0
2007-03-21 10:40:00,95.57,95.78,95.57,95.65,7400.0,49.6658,49.775,49.6658,49.7074,7400.0
2007-03-21 10:45:00,95.62,95.65,95.53,95.55,7900.0,49.6918,49.7074,49.645,49.6554,7900.0
2007-03-21 10:50:00,95.53,95.7,95.46,95.7,6400.0,49.645,49.7334,49.6087,49.7334,6400.0
2007-03-21 10:55:00,95.73,95.73,95.63,95.7,3100.0,49.749,49.749,49.697,49.7334,3100.0
2007-03-21 11:00:00,95.7,95.76,95.65,95.76,8800.0,49.7334,49.7646,49.7074,49.7646,8800.0
2007-03-21 11:05:00,95.75,95.83,95.73,95.73,7300.0,49.7594,49.8009,49.749,49.749,7300.0
2007-03-21 11:10:00,95.75,95.87,95.74,95.85,19700.0,49.7594,49.8217,49.7542,49.8113,19700.0
2007-03-21 11:15:00,95.85,95.92,95.81,95.91,10600.0,49.8113,49.8477,49.7905,49.8425,10600.0
2007-03-21 11:20:00,95.91,96.05,95.9,96.03,11900.0,49.8425,49.9153,49.8373,49.9049,11900.0
2007-03-21 11:25:00,96.01,96.06,95.99,96.06,7900.0,49.8945,49.9205,49.8841,49.9205,7900.0
2007-03-21 11:30:00,96.07,96.07,96.01,96.05,9100.0,49.9257,49.9257,49.8945,49.9153,9100.0
2007-03-21 11:35:00,96.02,96.16,96.02,96.11,9100.0,49.8997,49.9724,49.8997,49.9464,9100.0
2007-03-21 11:40:00,96.1,96.25,96.1,96.19,10300.0,49.9412,50.0192,49.9412,49.988,10300.0
2007-03-21 11:45:00,96.17,96.31,96.17,96.29,4900.0,49.9776,50.0504,49.9776,50.04,4900.0
2007-03-21 11:50:00,96.33,96.41,96.29,96.38,7200.0,50.0608,50.1023,50.04,50.0868,7200.0
2007-03-21 11:55:00,96.4,96.4,96.24,96.3,11800.0,50.0972,50.0972,50.014,50.0452,11800.0
2007-03-21 12:00:00,96.28,96.3,96.24,96.28,10600.0,50.0348,50.0452,50.014,50.0348,10600.0
2007-03-21 12:05:00,96.28,96.28,96.26,96.26,3700.0,50.0348,50.0348,50.0244,50.0244,3700.0
2007-03-21 12:10:00,96.27,96.33,96.27,96.33,4800.0,50.0296,50.0608,50.0296,50.0608,4800.0
2007-03-21 12:15:00,96.34,96.38,96.34,96.36,5000.0,50.066,50.0868,50.066,50.0764,5000.0
2007-03-21 12:20:00,96.36,96.36,96.3,96.33,5800.0,50.0764,50.0764,50.0452,50.0608,5800.0
2007-03-21 12:25:00,96.33,96.39,96.28,96.38,6800.0,50.0608,50.092,50.0348,50.0868,6800.0
2007-03-21 12:30:00,96.38,96.4,96.32,96.38,7500.0,50.0868,50.0972,50.0556,50.0868,7500.0
2007-03-21 12:35:00,96.37,96.46,96.37,96.45,12200.0,50.0816,50.1283,50.0816,50.1231,12200.0
2007-03-21 12:40:00,96.45,96.49,96.4,96.45,7500.0,50.1231,50.1439,50.0972,50.1231,7500.0
2007-03-21 12:45:00,96.47,96.49,96.43,96.49,4700.0,50.1335,50.1439,50.1127,50.1439,4700.0
2007-03-21 12:50:00,96.46,96.49,96.4,96.42,7000.0,50.1283,50.1439,50.0972,50.1075,7000.0
2007-03-21 12:55:00,96.41,96.48,96.41,96.44,4000.0,50.1023,50.1387,50.1023,50.1179,4000.0
2007-03-21 13:00:00,96.47,96.47,96.32,96.32,7000.0,50.1335,50.1335,50.0556,50.0556,7000.0
2007-03-21 13:05:00,96.31,96.36,96.25,96.36,9700.0,50.0504,50.0764,50.0192,50.0764,9700.0
2007-03-21 13:10:00,96.36,96.4,96.34,96.38,4700.0,50.0764,50.0972,50.066,50.0868,4700.0
2007-03-21 13:15:00,96.39,96.4,96.35,96.4,3600.0,50.092,50.0972,50.0712,50.0972,3600.0
2007-03-21 13:20:00,96.38,96.4,96.35,96.35,5500.0,50.0868,50.0972,50.0712,50.0712,5500.0
2007-03-21 13:25:00,96.37,96.4,96.35,96.35,9700.0,50.0816,50.0972,50.0712,50.0712,9700.0
2007-03-21 13:30:00,96.34,96.4,96.24,96.28,11400.0,50.066,50.0972,50.014,50.0348,11400.0
2007-03-21 13:35:00,96.28,96.36,96.25,96.36,2500.0,50.0348,50.0764,50.0192,50.0764,2500.0
2007-03-21 13:40:00,96.36,96.42,96.32,96.4,7800.0,50.0764,50.1075,50.0556,50.0972,7800.0
2007-03-21 13:45:00,96.4,96.44,96.36,96.42,5400.0,50.0972,50.1179,50.0764,50.1075,5400.0
2007-03-21 13:50:00,96.39,96.41,96.34,96.41,4000.0,50.092,50.1023,50.066,50.1023,4000.0
2007-03-21 13:55:00,96.42,96.46,96.37,96.42,6100.0,50.1075,50.1283,50.0816,50.1075,6100.0
2007-03-21 14:00:00,96.42,96.48,96.39,96.41,7500.0,50.1075,50.1387,50.092,50.1023,7500.0
2007-03-21 14:05:00,96.43,96.47,96.36,96.44,9300.0,50.1127,50.1335,50.0764,50.1179,9300.0
2007-03-21 14:10:00,96.45,96.45,96.28,96.33,5300.0,50.1231,50.1231,50.0348,50.0608,5300.0
2007-03-21 14:15:00,96.35,97.09,96.35,96.77,60500.0,50.0712,50.4557,50.0712,50.2894,60500.0
2007-03-21 14:20:00,96.87,97.06,96.8,97.05,54700.0,50.3414,50.4401,50.305,50.4349,54700.0
2007-03-21 14:25:00,97.06,97.34,97.0,97.11,37200.0,50.4401,50.5857,50.409,50.4661,37200.0
2007-03-21 14:30:00,97.12,97.21,97.05,97.18,30900.0,50.4713,50.5181,50.4349,50.5025,30900.0
2007-03-21 14:35:00,97.18,97.18,96.85,96.91,18800.0,50.5025,50.5025,50.331,50.3622,18800.0
2007-03-21 14:40:00,96.95,97.28,96.82,97.28,33800.0,50.383,50.5545,50.3154,50.5545,33800.0
2007-03-21 14:45:00,97.24,97.28,97.02,97.16,22200.0,50.5337,50.5545,50.4194,50.4921,22200.0
2007-03-21 14:50:00,97.19,97.61,97.14,97.52,40500.0,50.5077,50.726,50.4817,50.6792,40500.0
2007-03-21 14:55:00,97.57,97.91,97.55,97.81,25100.0,50.7052,50.8819,50.6948,50.8299,25100.0
2007-03-21 15:00:00,97.85,98.16,97.83,98.0,30900.0,50.8507,51.0118,50.8403,50.9286,30900.0
2007-03-21 15:05:00,98.04,98.09,97.86,97.86,20900.0,50.9494,50.9754,50.8559,50.8559,20900.0
2007-03-21 15:10:00,97.85,97.91,97.65,97.74,19200.0,50.8507,50.8819,50.7468,50.7935,19200.0
2007-03-21 15:15:00,97.72,97.82,97.51,97.52,18300.0,50.7831,50.8351,50.674,50.6792,18300.0
2007-03-21 15:20:00,97.52,97.76,97.46,97.52,23500.0,50.6792,50.8039,50.648,50.6792,23500.0
2007-03-21 15:25:00,97.52,97.6,97.19,97.4,21200.0,50.6792,50.7208,50.5077,50.6168,21200.0
2007-03-21 15:30:00,97.44,97.59,97.28,97.49,29100.0,50.6376,50.7156,50.5545,50.6636,29100.0
2007-03-21 15:35:00,97.49,97.68,97.4,97.57,25600.0,50.6636,50.7623,50.6168,50.7052,25600.0
2007-03-21 15:40:00,97.55,97.72,97.54,97.66,8900.0,50.6948,50.7831,50.6896,50.7519,8900.0
2007-03-21 15:45:00,97.65,97.95,97.65,97.94,24600.0,50.7468,50.9027,50.7468,50.8975,24600.0
2007-03-21 15:50:00,97.92,97.96,97.6,97.73,22500.0,50.8871,50.9079,50.7208,50.7883,22500.0
2007-03-21 15:55:00,97.74,97.84,97.69,97.71,25500.0,50.7935,50.8455,50.7675,50.7779,25500.0
2007-03-22 09:35:00,97.79,98.09,97.7,97.92,19400.0,50.8195,50.9754,50.7727,50.8871,19400.0
2007-03-22 09:40:00,97.91,98.16,97.84,97.85,17500.0,50.8819,51.0118,50.8455,50.8507,17500.0
2007-03-22 09:45:00,97.86,98.02,97.72,97.75,14300.0,50.8559,50.939,50.7831,50.7987,14300.0
2007-03-22 09:50:00,97.69,97.79,97.58,97.62,9300.0,50.7675,50.8195,50.7104,50.7312,9300.0
2007-03-22 09:55:00,97.62,97.62,97.33,97.38,5700.0,50.7312,50.7312,50.5805,50.6064,5700.0
2007-03-22 10:00:00,97.41,97.43,97.15,97.15,8400.0,50.622,50.6324,50.4869,50.4869,8400.0
2007-03-22 10:05:00,97.15,97.33,97.03,97.28,9000.0,50.4869,50.5805,50.4246,50.5545,9000.0
2007-03-22 10:10:00,97.31,97.63,97.3,97.63,5700.0,50.5701,50.7364,50.5649,50.7364,5700.0
2007-03-22 10:15:00,97.62,97.75,97.6,97.64,10600.0,50.7312,50.7987,50.7208,50.7416,10600.0
2007-03-22 10:20:00,97.59,97.65,97.48,97.48,6800.0,50.7156,50.7468,50.6584,50.6584,6800.0
2007-03-22 10:25:00,97.48,97.49,97.1,97.17,16600.0,50.6584,50.6636,50.4609,50.4973,16600.0
2007-03-22 10:30:00,97.18,97.28,97.14,97.17,6800.0,50.5025,50.5545,50.4817,50.4973,6800.0
2007-03-22 10:35:00,97.14,97.29,97.14,97.19,10600.0,50.4817,50.5597,50.4817,50.5077,10600.0
2007-03-22 10:40:00,97.22,97.38,97.2,97.35,4700.0,50.5233,50.6064,50.5129,50.5908,4700.0
2007-03-22 10:45:00,97.36,97.42,97.22,97.22,5100.0,50.596,50.6272,50.5233,50.5233,5100.0
2007-03-22 10:50:00,97.25,97.25,97.08,97.12,8200.0,50.5389,50.5389,50.4505,50.4713,8200.0
2007-03-22 10:55:00,97.12,97.35,97.12,97.18,10100.0,50.4713,50.5908,50.4713,50.5025,10100.0
2007-03-22 11:00:00,97.18,97.34,96.99,97.0,14200.0,50.5025,50.5857,50.4038,50.409,14200.0
2007-03-22 11:05:00,96.99,97.13,96.95,97.04,9700.0,50.4038,50.4765,50.383,50.4297,9700.0
2007-03-22 11:10:00,97.08,97.08,96.96,97.03,13800.0,50.4505,50.4505,50.3882,50.4246,13800.0
2007-03-22 11:15:00,97.06,97.09,96.97,97.0,6900.0,50.4401,50.4557,50.3934,50.409,6900.0
2007-03-22 11:20:00,96.99,97.24,96.97,97.18,6400.0,50.4038,50.5337,50.3934,50.5025,6400.0
2007-03-22 11:25:00,97.19,97.27,97.16,97.17,2700.0,50.5077,50.5493,50.4921,50.4973,2700.0
2007-03-22 11:30:00,97.17,97.3,97.17,97.3,14800.0,50.4973,50.5649,50.4973,50.5649,14800.0
2007-03-22 11:35:00,97.33,97.4,97.29,97.38,3300.0,50.5805,50.6168,50.5597,50.6064,3300.0
2007-03-22 11:40:00,97.39,97.39,97.21,97.22,4200.0,50.6116,50.6116,50.5181,50.5233,4200.0
2007-03-22 11:45:00,97.22,97.22,97.14,97.16,2800.0,50.5233,50.5233,50.4817,50.4921,2800.0
2007-03-22 11:50:00,97.16,97.19,97.1,97.16,6600.0,50.4921,50.5077,50.4609,50.4921,6600.0
2007-03-22 11:55:00,97.15,97.31,97.12,97.26,6700.0,50.4869,50.5701,50.4713,50.5441,6700.0
2007-03-22 12:00:00,97.27,97.28,97.2,97.28,3400.0,50.5493,50.5545,50.5129,50.5545,3400.0
2007-03-22 12:05:00,97.28,97.34,97.18,97.19,15000.0,50.5545,50.5857,50.5025,50.5077,15000.0
2007-03-22 12:10:00,97.21,97.23,97.13,97.16,16900.0,50.5181,50.5285,50.4765,50.4921,16900.0
2007-03-22 12:15:00,97.16,97.2,97.1,97.12,5500.0,50.4921,50.5129,50.4609,50.4713,5500.0
2007-03-22 12:20:00,97.12,97.12,97.07,97.07,3500.0,50.4713,50.4713,50.4453,50.4453,3500.0
2007-03-22 12:25:00,97.08,97.11,97.0,97.02,4400.0,50.4505,50.4661,50.409,50.4194,4400.0
2007-03-22 12:30:00,97.02,97.17,97.0,97.03,5000.0,50.4194,50.4973,50.409,50.4246,5000.0
2007-03-22 12:35:00,97.04,97.05,96.97,96.99,7700.0,50.4297,50.4349,50.3934,50.4038,7700.0
2007-03-22 12:40:00,97.0,97.0,96.93,96.94,5900.0,50.409,50.409,50.3726,50.3778,5900.0
2007-03-22 12:45:00,96.96,97.0,96.93,96.96,1900.0,50.3882,50.409,50.3726,50.3882,1900.0
2007-03-22 12:50:00,96.98,97.0,96.95,96.97,6300.0,50.3986,50.409,50.383,50.3934,6300.0
2007-03-22 12:55:00,96.98,96.98,96.91,96.96,6500.0,50.3986,50.3986,50.3622,50.3882,6500.0
2007-03-22 13:00:00,96.98,97.0,96.96,96.97,8000.0,50.3986,50.409,50.3882,50.3934,8000.0
2007-03-22 13:05:00,96.99,97.03,96.89,96.91,15200.0,50.4038,50.4246,50.3518,50.3622,15200.0
2007-03-22 13:10:00,96.95,97.0,96.94,97.0,6900.0,50.383,50.409,50.3778,50.409,6900.0
2007-03-22 13:15:00,97.0,97.0,96.9,97.0,7200.0,50.409,50.409,50.357,50.409,7200.0
2007-03-22 13:20:00,96.96,97.0,96.96,96.97,1800.0,50.3882,50.409,50.3882,50.3934,1800.0
2007-03-22 13:25:00,96.99,97.08,96.99,97.08,7000.0,50.4038,50.4505,50.4038,50.4505,7000.0
2007-03-22 13:30:00,97.07,97.72,96.94,97.06,13400.0,50.4453,50.7831,50.3778,50.4401,13400.0
2007-03-22 13:35:00,97.06,97.09,96.96,97.07,7800.0,50.4401,50.4557,50.3882,50.4453,7800.0
2007-03-22 13:40:00,97.1,97.22,97.08,97.19,7500.0,50.4609,50.5233,50.4505,50.5077,7500.0
2007-03-22 13:45:00,97.19,97.19,97.1,97.1,6000.0,50.5077,50.5077,50.4609,50.4609,6000.0
2007-03-22 13:50:00,97.08,97.16,97.08,97.12,1600.0,50.4505,50.4921,50.4505,50.4713,1600.0
2007-03-22 13:55:00,97.16,97.22,97.02,97.17,14300.0,50.4921,50.5233,50.4194,50.4973,14300.0
2007-03-22 14:00:00,97.17,97.25,97.13,97.15,7700.0,50.4973,50.5389,50.4765,50.4869,7700.0
2007-03-22 14:05:00,97.16,97.24,97.1,97.24,8800.0,50.4921,50.5337,50.4609,50.5337,8800.0
2007-03-22 14:10:00,97.24,97.32,97.24,97.3,4900.0,50.5337,50.5753,50.5337,50.5649,4900.0
2007-03-22 14:15:00,97.3,97.37,97.3,97.3,2600.0,50.5649,50.6012,50.5649,50.5649,2600.0
2007-03-22 14:20:00,97.3,97.35,97.28,97.35,4000.0,50.5649,50.5908,50.5545,50.5908,4000.0
2007-03-22 14:25:00,97.34,97.35,97.29,97.34,5300.0,50.5857,50.5908,50.5597,50.5857,5300.0
2007-03-22 14:30:00,97.33,97.46,97.33,97.44,5100.0,50.5805,50.648,50.5805,50.6376,5100.0
2007-03-22 14:35:00,97.45,97.49,97.36,97.49,7400.0,50.6428,50.6636,50.596,50.6636,7400.0
2007-03-22 14:40:00,97.49,97.56,97.45,97.52,8100.0,50.6636,50.7,50.6428,50.6792,8100.0
2007-03-22 14:45:00,97.51,97.7,97.51,97.67,8800.0,50.674,50.7727,50.674,50.7571,8800.0
2007-03-22 14:50:00,97.69,97.69,97.52,97.6,6700.0,50.7675,50.7675,50.6792,50.7208,6700.0
2007-03-22 14:55:00,97.6,97.68,97.55,97.68,5400.0,50.7208,50.7623,50.6948,50.7623,5400.0
2007-03-22 15:00:00,97.67,97.68,97.43,97.49,9000.0,50.7571,50.7623,50.6324,50.6636,9000.0
2007-03-22 15:05:00,97.44,97.5,97.32,97.32,8300.0,50.6376,50.6688,50.5753,50.5753,8300.0
2007-03-22 15:10:00,97.3,97.39,97.27,97.39,6100.0,50.5649,50.6116,50.5493,50.6116,6100.0
2007-03-22 15:15:00,97.42,97.46,97.21,97.23,10600.0,50.6272,50.648,50.5181,50.5285,10600.0
2007-03-22 15:20:00,97.24,97.32,97.21,97.21,4500.0,50.5337,50.5753,50.5181,50.5181,4500.0
2007-03-22 15:25:00,97.21,97.25,97.15,97.23,6500.0,50.5181,50.5389,50.4869,50.5285,6500.0
2007-03-22 15:30:00,97.26,97.3,97.14,97.22,9300.0,50.5441,50.5649,50.4817,50.5233,9300.0
2007-03-22 15:35:00,97.25,97.26,97.14,97.16,5600.0,50.5389,50.5441,50.4817,50.4921,5600.0
2007-03-22 15:40:00,97.16,97.19,97.12,97.15,7100.0,50.4921,50.5077,50.4713,50.4869,7100.0
2007-03-22 15:45:00,97.15,97.16,97.11,97.15,5900.0,50.4869,50.4921,50.4661,50.4869,5900.0
2007-03-22 15:50:00,97.15,97.3,97.15,97.22,14500.0,50.4869,50.5649,50.4869,50.5233,14500.0
2007-03-22 15:55:00,97.22,97.26,97.14,97.14,15300.0,50.5233,50.5441,50.4817,50.4817,15300.0
2007-03-23 09:30:00,97.4,97.4,97.15,97.32,6600.0,50.6168,50.6168,50.4869,50.5753,6600.0
2007-03-23 09:35:00,97.28,97.71,97.25,97.5,7000.0,50.5545,50.7779,50.5389,50.6688,7000.0
2007-03-23 09:40:00,97.47,97.77,97.4,97.77,12600.0,50.6532,50.8091,50.6168,50.8091,12600.0
2007-03-23 09:45:00,97.78,97.79,97.53,97.63,14600.0,50.8143,50.8195,50.6844,50.7364,14600.0
2007-03-23 09:50:00,97.6,97.6,97.26,97.26,10400.0,50.7208,50.7208,50.5441,50.5441,10400.0
2007-03-23 09:55:00,97.27,97.42,97.2,97.31,6100.0,50.5493,50.6272,50.5129,50.5701,6100.0
2007-03-23 10:00:00,97.43,98.01,97.43,97.94,15100.0,50.6324,50.9338,50.6324,50.8975,15100.0
2007-03-23 10:05:00,97.89,98.0,97.78,97.9,11500.0,50.8715,50.9286,50.8143,50.8767,11500.0
2007-03-23 10:10:00,97.9,98.07,97.8,98.04,12300.0,50.8767,50.965,50.8247,50.9494,12300.0
2007-03-23 10:15:00,98.03,98.27,97.94,98.09,26600.0,50.9442,51.069,50.8975,50.9754,26600.0
2007-03-23 10:20:00,98.08,98.2,97.98,98.12,16200.0,50.9702,51.0326,50.9182,50.991,16200.0
2007-03-23 10:25:00,98.11,98.16,97.97,98.04,5700.0,50.9858,51.0118,50.9131,50.9494,5700.0
2007-03-23 10:30:00,98.04,98.17,98.04,98.17,3100.0,50.9494,51.017,50.9494,51.017,3100.0
2007-03-23 10:35:00,98.22,98.36,98.14,98.25,9200.0,51.043,51.1157,51.0014,51.0586,9200.0
2007-03-23 10:40:00,98.25,98.27,98.07,98.16,5000.0,51.0586,51.069,50.965,51.0118,5000.0
2007-03-23 10:45:00,98.17,98.17,98.03,98.13,6500.0,51.017,51.017,50.9442,50.9962,6500.0
2007-03-23 10:50:00,98.16,98.29,98.01,98.04,8700.0,51.0118,51.0793,50.9338,50.9494,8700.0
2007-03-23 10:55:00,98.08,98.3,98.07,98.25,4800.0,50.9702,51.0845,50.965,51.0586,4800.0
2007-03-23 11:00:00,98.29,98.33,98.18,98.24,5500.0,51.0793,51.1001,51.0222,51.0534,5500.0
2007-03-23 11:05:00,98.21,98.33,98.19,98.26,8500.0,51.0378,51.1001,51.0274,51.0638,8500.0
2007-03-23 11:10:00,98.23,98.3,98.13,98.3,5000.0,51.0482,51.0845,50.9962,51.0845,5000.0
2007-03-23 11:15:00,98.32,98.47,98.32,98.33,8100.0,51.0949,51.1729,51.0949,51.1001,8100.0
2007-03-23 11:20:00,98.38,98.38,98.23,98.3,7500.0,51.1261,51.1261,51.0482,51.0845,7500.0
2007-03-23 11:25:00,98.31,98.31,98.22,98.25,4400.0,51.0897,51.0897,51.043,51.0586,4400.0
2007-03-23 11:30:00,98.25,98.34,98.24,98.26,4700.0,51.0586,51.1053,51.0534,51.0638,4700.0
2007-03-23 11:35:00,98.28,98.36,98.26,98.34,7300.0,51.0742,51.1157,51.0638,51.1053,7300.0
2007-03-23 11:40:00,98.32,98.32,98.1,98.1,6500.0,51.0949,51.0949,50.9806,50.9806,6500.0
2007-03-23 11:45:00,98.09,98.17,98.09,98.15,2700.0,50.9754,51.017,50.9754,51.0066,2700.0
2007-03-23 11:50:00,98.14,98.15,98.06,98.08,2900.0,51.0014,51.0066,50.9598,50.9702,2900.0
2007-03-23 11:55:00,98.1,98.16,98.09,98.13,2500.0,50.9806,51.0118,50.9754,50.9962,2500.0
2007-03-23 12:00:00,98.18,98.2,98.17,98.2,5500.0,51.0222,51.0326,51.017,51.0326,5500.0
2007-03-23 12:05:00,98.17,98.19,98.09,98.16,5100.0,51.017,51.0274,50.9754,51.0118,5100.0
2007-03-23 12:10:00,98.19,98.19,98.01,98.04,5900.0,51.0274,51.0274,50.9338,50.9494,5900.0
2007-03-23 12:15:00,98.06,98.12,98.04,98.12,2300.0,50.9598,50.991,50.9494,50.991,2300.0
2007-03-23 12:20:00,98.18,98.2,98.14,98.16,3300.0,51.0222,51.0326,51.0014,51.0118,3300.0
2007-03-23 12:25:00,98.17,98.17,98.14,98.15,1400.0,51.017,51.017,51.0014,51.0066,1400.0
2007-03-23 12:30:00,98.13,98.16,98.1,98.11,3800.0,50.9962,51.0118,50.9806,50.9858,3800.0
2007-03-23 12:35:00,98.14,98.17,98.11,98.15,2300.0,51.0014,51.017,50.9858,51.0066,2300.0
2007-03-23 12:40:00,98.15,98.2,98.12,98.2,7300.0,51.0066,51.0326,50.991,51.0326,7300.0
2007-03-23 12:45:00,98.2,98.24,98.15,98.2,13500.0,51.0326,51.0534,51.0066,51.0326,13500.0
2007-03-23 12:50:00,98.2,98.2,98.03,98.03,18200.0,51.0326,51.0326,50.9442,50.9442,18200.0
2007-03-23 12:55:00,98.01,98.04,98.0,98.0,3500.0,50.9338,50.9494,50.9286,50.9286,3500.0
2007-03-23 13:00:00,98.0,98.01,97.93,98.0,7600.0,50.9286,50.9338,50.8923,50.9286,7600.0
2007-03-23 13:05:00,98.0,98.02,97.94,97.94,4300.0,50.9286,50.939,50.8975,50.8975,4300.0
2007-03-23 13:10:00,97.96,97.98,97.83,97.83,11000.0,50.9079,50.9182,50.8403,50.8403,11000.0
2007-03-23 13:15:00,97.83,97.95,97.8,97.94,4300.0,50.8403,50.9027,50.8247,50.8975,4300.0
2007-03-23 13:20:00,97.97,97.99,97.86,97.88,2900.0,50.9131,50.9234,50.8559,50.8663,2900.0
2007-03-23 13:25:00,97.89,98.0,97.88,97.88,5200.0,50.8715,50.9286,50.8663,50.8663,5200.0
2007-03-23 13:30:00,97.9,97.99,97.9,97.92,4600.0,50.8767,50.9234,50.8767,50.8871,4600.0
2007-03-23 13:35:00,97.92,97.96,97.79,97.92,16500.0,50.8871,50.9079,50.8195,50.8871,16500.0
2007-03-23 13:40:00,97.94,97.95,97.9,97.92,9300.0,50.8975,50.9027,50.8767,50.8871,9300.0
2007-03-23 13:45:00,97.93,98.0,97.93,97.94,7700.0,50.8923,50.9286,50.8923,50.8975,7700.0
2007-03-23 13:50:00,97.97,97.98,97.91,97.98,7800.0,50.9131,50.9182,50.8819,50.9182,7800.0
2007-03-23 13:55:00,97.98,98.05,97.88,97.91,11600.0,50.9182,50.9546,50.8663,50.8819,11600.0
2007-03-23 14:00:00,97.9,97.98,97.84,97.89,6000.0,50.8767,50.9182,50.8455,50.8715,6000.0
2007-03-23 14:05:00,97.9,97.9,97.78,97.8,13500.0,50.8767,50.8767,50.8143,50.8247,13500.0
2007-03-23 14:10:00,97.79,97.8,97.71,97.72,10500.0,50.8195,50.8247,50.7779,50.7831,10500.0
2007-03-23 14:15:00,97.72,97.8,97.63,97.64,8100.0,50.7831,50.8247,50.7364,50.7416,8100.0
2007-03-23 14:20:00,97.63,97.7,97.55,97.62,6300.0,50.7364,50.7727,50.6948,50.7312,6300.0
2007-03-23 14:25:00,97.61,97.65,97.56,97.63,4700.0,50.726,50.7468,50.7,50.7364,4700.0
2007-03-23 14:30:00,97.62,97.67,97.59,97.64,3000.0,50.7312,50.7571,50.7156,50.7416,3000.0
2007-03-23 14:35:00,97.65,97.67,97.55,97.56,5900.0,50.7468,50.7571,50.6948,50.7,5900.0
2007-03-23 14:40:00,97.56,97.62,97.56,97.61,3100.0,50.7,50.7312,50.7,50.726,3100.0
2007-03-23 14:45:00,97.6,97.6,97.47,97.5,6200.0,50.7208,50.7208,50.6532,50.6688,6200.0
2007-03-23 14:50:00,97.5,97.61,97.44,97.61,7600.0,50.6688,50.726,50.6376,50.726,7600.0
2007-03-23 14:55:00,97.61,97.65,97.58,97.62,3300.0,50.726,50.7468,50.7104,50.7312,3300.0
2007-03-23 15:00:00,97.61,97.65,97.48,97.54,6300.0,50.726,50.7468,50.6584,50.6896,6300.0
2007-03-23 15:05:00,97.51,97.53,97.45,97.48,4700.0,50.674,50.6844,50.6428,50.6584,4700.0
2007-03-23 15:10:00,97.48,97.5,97.43,97.5,4700.0,50.6584,50.6688,50.6324,50.6688,4700.0
2007-03-23 15:15:00,97.5,97.54,97.47,97.53,5300.0,50.6688,50.6896,50.6532,50.6844,5300.0
2007-03-23 15:20:00,97.53,97.6,97.42,97.47,4700.0,50.6844,50.7208,50.6272,50.6532,4700.0
2007-03-23 15:25:00,97.47,97.51,97.29,97.4,9200.0,50.6532,50.674,50.5597,50.6168,9200.0
2007-03-23 15:30:00,97.42,97.55,97.42,97.53,5800.0,50.6272,50.6948,50.6272,50.6844,5800.0
2007-03-23 15:35:00,97.5,97.56,97.48,97.48,6900.0,50.6688,50.7,50.6584,50.6584,6900.0
2007-03-23 15:40:00,97.48,97.49,97.43,97.43,5700.0,50.6584,50.6636,50.6324,50.6324,5700.0
2007-03-23 15:45:00,97.43,97.47,97.34,97.46,7800.0,50.6324,50.6532,50.5857,50.648,7800.0
2007-03-23 15:50:00,97.48,97.52,97.28,97.32,8800.0,50.6584,50.6792,50.5545,50.5753,8800.0
2007-03-23 15:55:00,97.32,97.43,97.31,97.43,11600.0,50.5753,50.6324,50.5701,50.6324,11600.0
2007-03-26 09:30:00,97.58,97.58,97.15,97.28,3500.0,50.7104,50.7104,50.4869,50.5545,3500.0
2007-03-26 09:35:00,97.27,97.27,97.14,97.23,2000.0,50.5493,50.5493,50.4817,50.5285,2000.0
2007-03-26 09:40:00,97.36,97.36,97.07,97.33,4000.0,50.596,50.596,50.4453,50.5805,4000.0
2007-03-26 09:45:00,97.32,97.52,97.02,97.33,8600.0,50.5753,50.6792,50.4194,50.5805,8600.0
2007-03-26 09:50:00,97.4,97.55,97.31,97.51,8400.0,50.6168,50.6948,50.5701,50.674,8400.0
2007-03-26 09:55:00,97.49,97.5,97.3,97.3,6300.0,50.6636,50.6688,50.5649,50.5649,6300.0
2007-03-26 10:00:00,97.27,97.27,96.6,96.68,21300.0,50.5493,50.5493,50.2011,50.2427,21300.0
2007-03-26 10:05:00,96.51,96.51,96.16,96.3,16100.0,50.1543,50.1543,49.9724,50.0452,16100.0
2007-03-26 10:10:00,96.39,96.39,95.96,95.99,9900.0,50.092,50.092,49.8685,49.8841,9900.0
2007-03-26 10:15:00,95.97,96.09,95.87,95.97,14900.0,49.8737,49.9361,49.8217,49.8737,14900.0
2007-03-26 10:20:00,96.06,96.07,95.44,95.54,34500.0,49.9205,49.9257,49.5983,49.6502,34500.0
2007-03-26 10:25:00,95.51,95.74,95.44,95.59,21800.0,49.6346,49.7542,49.5983,49.6762,21800.0
2007-03-26 10:30:00,95.62,95.71,95.37,95.54,12200.0,49.6918,49.7386,49.5619,49.6502,12200.0
2007-03-26 10:35:00,95.55,95.7,95.55,95.66,7500.0,49.6554,49.7334,49.6554,49.7126,7500.0
2007-03-26 10:40:00,95.7,95.7,95.64,95.64,18200.0,49.7334,49.7334,49.7022,49.7022,18200.0
2007-03-26 10:45:00,95.65,95.68,95.51,95.64,9800.0,49.7074,49.723,49.6346,49.7022,9800.0
2007-03-26 10:50:00,95.65,95.67,95.55,95.67,7300.0,49.7074,49.7178,49.6554,49.7178,7300.0
2007-03-26 10:55:00,95.58,95.68,95.58,95.65,5300.0,49.671,49.723,49.671,49.7074,5300.0
2007-03-26 11:00:00,95.64,95.64,95.27,95.32,13900.0,49.7022,49.7022,49.5099,49.5359,13900.0
2007-03-26 11:05:00,95.31,95.41,95.25,95.34,5000.0,49.5307,49.5827,49.4995,49.5463,5000.0
2007-03-26 11:10:00,95.36,95.36,95.1,95.13,7400.0,49.5567,49.5567,49.4216,49.4372,7400.0
2007-03-26 11:15:00,95.13,95.19,94.92,95.11,11600.0,49.4372,49.4683,49.328,49.4268,11600.0
2007-03-26 11:20:00,95.1,95.28,95.06,95.23,7900.0,49.4216,49.5151,49.4008,49.4891,7900.0
2007-03-26 11:25:00,95.23,95.33,95.23,95.29,10600.0,49.4891,49.5411,49.4891,49.5203,10600.0
2007-03-26 11:30:00,95.33,95.37,95.29,95.37,5600.0,49.5411,49.5619,49.5203,49.5619,5600.0
2007-03-26 11:35:00,95.37,95.53,95.36,95.42,20200.0,49.5619,49.645,49.5567,49.5879,20200.0
2007-03-26 11:40:00,95.42,95.47,95.38,95.4,17300.0,49.5879,49.6139,49.5671,49.5775,17300.0
2007-03-26 11:45:00,95.37,95.43,95.27,95.28,6800.0,49.5619,49.5931,49.5099,49.5151,6800.0
2007-03-26 11:50:00,95.25,95.41,95.15,95.41,8200.0,49.4995,49.5827,49.4476,49.5827,8200.0
2007-03-26 11:55:00,95.43,95.5,95.43,95.48,4300.0,49.5931,49.6294,49.5931,49.619,4300.0
2007-03-26 12:00:00,95.5,95.57,95.5,95.54,2700.0,49.6294,49.6658,49.6294,49.6502,2700.0
2007-03-26 12:05:00,95.53,95.67,95.53,95.55,4900.0,49.645,49.7178,49.645,49.6554,4900.0
2007-03-26 12:10:00,95.54,95.56,95.51,95.51,2300.0,49.6502,49.6606,49.6346,49.6346,2300.0
2007-03-26 12:15:00,95.51,95.56,95.51,95.56,2400.0,49.6346,49.6606,49.6346,49.6606,2400.0
2007-03-26 12:20:00,95.61,96.1,95.61,96.1,9800.0,49.6866,49.9412,49.6866,49.9412,9800.0
2007-03-26 12:25:00,96.1,96.17,95.88,95.88,12500.0,49.9412,49.9776,49.8269,49.8269,12500.0
2007-03-26 12:30:00,95.88,95.88,95.65,95.68,14400.0,49.8269,49.8269,49.7074,49.723,14400.0
2007-03-26 12:35:00,95.72,95.9,95.71,95.71,12000.0,49.7438,49.8373,49.7386,49.7386,12000.0
2007-03-26 12:40:00,95.71,95.85,95.65,95.77,8600.0,49.7386,49.8113,49.7074,49.7698,8600.0
2007-03-26 12:45:00,95.78,95.9,95.65,95.68,13300.0,49.775,49.8373,49.7074,49.723,13300.0
2007-03-26 12:50:00,95.68,95.78,95.65,95.68,5500.0,49.723,49.775,49.7074,49.723,5500.0
2007-03-26 12:55:00,95.67,95.67,95.52,95.54,2100.0,49.7178,49.7178,49.6398,49.6502,2100.0
2007-03-26 13:00:00,95.49,95.62,95.46,95.62,5700.0,49.6242,49.6918,49.6087,49.6918,5700.0
2007-03-26 13:05:00,95.61,95.62,95.54,95.61,4400.0,49.6866,49.6918,49.6502,49.6866,4400.0
2007-03-26 13:10:00,95.6,95.65,95.56,95.6,9100.0,49.6814,49.7074,49.6606,49.6814,9100.0
2007-03-26 13:15:00,95.59,95.6,95.38,95.47,15500.0,49.6762,49.6814,49.5671,49.6139,15500.0
2007-03-26 13:20:00,95.49,95.59,95.48,95.59,5000.0,49.6242,49.6762,49.619,49.6762,5000.0
2007-03-26 13:25:00,95.57,95.57,95.35,95.48,10900.0,49.6658,49.6658,49.5515,49.619,10900.0
2007-03-26 13:30:00,95.48,95.7,95.48,95.49,9300.0,49.619,49.7334,49.619,49.6242,9300.0
2007-03-26 13:35:00,95.52,95.81,95.52,95.56,8700.0,49.6398,49.7905,49.6398,49.6606,8700.0
2007-03-26 13:40:00,95.59,95.82,95.57,95.72,9000.0,49.6762,49.7957,49.6658,49.7438,9000.0
2007-03-26 13:45:00,95.72,95.72,95.52,95.72,8100.0,49.7438,49.7438,49.6398,49.7438,8100.0
2007-03-26 13:50:00,95.7,95.7,95.47,95.48,4100.0,49.7334,49.7334,49.6139,49.619,4100.0
2007-03-26 13:55:00,95.47,95.74,95.47,95.69,6800.0,49.6139,49.7542,49.6139,49.7282,6800.0
2007-03-26 14:00:00,95.71,95.92,95.61,95.88,19700.0,49.7386,49.8477,49.6866,49.8269,19700.0
2007-03-26 14:05:00,95.9,95.91,95.62,95.87,13200.0,49.8373,49.8425,49.6918,49.8217,13200.0
2007-03-26 14:10:00,95.89,95.92,95.53,95.64,9500.0,49.8321,49.8477,49.645,49.7022,9500.0
2007-03-26 14:15:00,95.68,96.0,95.65,95.95,17000.0,49.723,49.8893,49.7074,49.8633,17000.0
2007-03-26 14:20:00,95.95,95.99,95.66,95.77,20100.0,49.8633,49.8841,49.7126,49.7698,20100.0
2007-03-26 14:25:00,95.76,95.87,95.75,95.82,4200.0,49.7646,49.8217,49.7594,49.7957,4200.0
2007-03-26 14:30:00,95.81,95.82,95.59,95.59,5500.0,49.7905,49.7957,49.6762,49.6762,5500.0
2007-03-26 14:35:00,95.6,95.75,95.55,95.66,20700.0,49.6814,49.7594,49.6554,49.7126,20700.0
2007-03-26 14:40:00,95.7,95.86,95.66,95.82,13800.0,49.7334,49.8165,49.7126,49.7957,13800.0
2007-03-26 14:45:00,95.82,95.85,95.75,95.75,13400.0,49.7957,49.8113,49.7594,49.7594,13400.0
2007-03-26 14:50:00,95.73,95.89,95.7,95.8,7800.0,49.749,49.8321,49.7334,49.7853,7800.0
2007-03-26 14:55:00,95.8,95.87,95.69,95.84,19900.0,49.7853,49.8217,49.7282,49.8061,19900.0
2007-03-26 15:00:00,95.82,95.88,95.78,95.85,10900.0,49.7957,49.8269,49.775,49.8113,10900.0
2007-03-26 15:05:00,95.85,95.85,95.58,95.63,14400.0,49.8113,49.8113,49.671,49.697,14400.0
2007-03-26 15:10:00,95.65,95.73,95.51,95.58,10500.0,49.7074,49.749,49.6346,49.671,10500.0
2007-03-26 15:15:00,95.59,95.75,95.52,95.53,16400.0,49.6762,49.7594,49.6398,49.645,16400.0
2007-03-26 15:20:00,95.53,95.73,95.51,95.58,17200.0,49.645,49.749,49.6346,49.671,17200.0
2007-03-26 15:25:00,95.6,95.75,95.48,95.51,25100.0,49.6814,49.7594,49.619,49.6346,25100.0
2007-03-26 15:30:00,95.5,95.68,95.45,95.54,25200.0,49.6294,49.723,49.6035,49.6502,25200.0
2007-03-26 15:35:00,95.52,95.64,95.51,95.63,33200.0,49.6398,49.7022,49.6346,49.697,33200.0
2007-03-26 15:40:00,95.62,95.65,95.59,95.6,16200.0,49.6918,49.7074,49.6762,49.6814,16200.0
2007-03-26 15:45:00,95.61,95.7,95.6,95.65,11100.0,49.6866,49.7334,49.6814,49.7074,11100.0
2007-03-26 15:50:00,95.65,95.69,95.63,95.66,16400.0,49.7074,49.7282,49.697,49.7126,16400.0
2007-03-26 15:55:00,95.67,95.7,95.63,95.7,19000.0,49.7178,49.7334,49.697,49.7334,19000.0
2007-03-27 09:30:00,95.2,95.46,94.93,95.43,11300.0,49.4735,49.6087,49.3332,49.5931,11300.0
2007-03-27 09:35:00,95.43,95.58,94.96,95.5,10800.0,49.5931,49.671,49.3488,49.6294,10800.0
2007-03-27 09:40:00,95.41,95.41,94.91,94.93,9000.0,49.5827,49.5827,49.3228,49.3332,9000.0
2007-03-27 09:45:00,94.95,94.95,94.63,94.9,16200.0,49.3436,49.3436,49.1773,49.3176,16200.0
2007-03-27 09:50:00,94.93,95.07,94.8,94.8,9400.0,49.3332,49.406,49.2657,49.2657,9400.0
2007-03-27 09:55:00,94.8,94.89,94.4,94.4,7700.0,49.2657,49.3124,49.0578,49.0578,7700.0
2007-03-27 10:00:00,94.46,94.77,94.19,94.39,30500.0,49.089,49.2501,48.9487,49.0526,30500.0
2007-03-27 10:05:00,94.42,94.43,94.11,94.11,18500.0,49.0682,49.0734,48.9071,48.9071,18500.0
2007-03-27 10:10:00,94.1,94.47,94.02,94.29,14400.0,48.9019,49.0942,48.8603,49.0006,14400.0
2007-03-27 10:15:00,94.34,94.65,94.28,94.57,17500.0,49.0266,49.1877,48.9954,49.1461,17500.0
2007-03-27 10:20:00,94.57,94.76,94.39,94.67,10500.0,49.1461,49.2449,49.0526,49.1981,10500.0
2007-03-27 10:25:00,94.66,94.69,94.54,94.54,7200.0,49.1929,49.2085,49.1305,49.1305,7200.0
2007-03-27 10:30:00,94.52,94.63,94.35,94.63,10200.0,49.1202,49.1773,49.0318,49.1773,10200.0
2007-03-27 10:35:00,94.65,94.86,94.61,94.74,12500.0,49.1877,49.2968,49.1669,49.2345,12500.0
2007-03-27 10:40:00,94.76,94.78,94.53,94.59,5900.0,49.2449,49.2553,49.1254,49.1565,5900.0
2007-03-27 10:45:00,94.62,94.71,94.57,94.57,6100.0,49.1721,49.2189,49.1461,49.1461,6100.0
2007-03-27 10:50:00,94.5,94.75,94.47,94.75,5900.0,49.1098,49.2397,49.0942,49.2397,5900.0
2007-03-27 10:55:00,94.74,94.74,94.45,94.56,10700.0,49.2345,49.2345,49.0838,49.1409,10700.0
2007-03-27 11:00:00,94.55,94.6,94.36,94.57,13000.0,49.1357,49.1617,49.037,49.1461,13000.0
2007-03-27 11:05:00,94.58,94.62,94.32,94.32,10500.0,49.1513,49.1721,49.0162,49.0162,10500.0
2007-03-27 11:10:00,94.33,94.38,94.18,94.27,10800.0,49.0214,49.0474,48.9435,48.9902,10800.0
2007-03-27 11:15:00,94.28,94.29,94.1,94.24,6600.0,48.9954,49.0006,48.9019,48.9746,6600.0
2007-03-27 11:20:00,94.22,94.22,93.77,93.8,14200.0,48.9643,48.9643,48.7304,48.746,14200.0
2007-03-27 11:25:00,93.79,93.86,93.76,93.86,8000.0,48.7408,48.7772,48.7252,48.7772,8000.0
2007-03-27 11:30:00,93.86,94.17,93.75,94.17,17900.0,48.7772,48.9383,48.72,48.9383,17900.0
2007-03-27 11:35:00,94.2,94.49,94.17,94.24,14500.0,48.9539,49.1046,48.9383,48.9746,14500.0
2007-03-27 11:40:00,94.24,94.38,93.77,94.13,33100.0,48.9746,49.0474,48.7304,48.9175,33100.0
2007-03-27 11:45:00,94.09,94.26,93.93,94.04,24500.0,48.8967,48.985,48.8135,48.8707,24500.0
2007-03-27 11:50:00,94.06,94.16,94.04,94.16,3900.0,48.8811,48.9331,48.8707,48.9331,3900.0
2007-03-27 11:55:00,94.12,94.19,94.05,94.07,10200.0,48.9123,48.9487,48.8759,48.8863,10200.0
2007-03-27 12:00:00,94.07,94.21,93.96,94.05,16100.0,48.8863,48.9591,48.8291,48.8759,16100.0
2007-03-27 12:05:00,94.04,94.38,94.04,94.35,10900.0,48.8707,49.0474,48.8707,49.0318,10900.0
2007-03-27 12:10:00,94.36,94.45,94.15,94.25,7600.0,49.037,49.0838,48.9279,48.9798,7600.0
2007-03-27 12:15:00,94.25,94.46,94.21,94.46,13400.0,48.9798,49.089,48.9591,49.089,13400.0
2007-03-27 12:20:00,94.47,94.48,94.21,94.4,13100.0,49.0942,49.0994,48.9591,49.0578,13100.0
2007-03-27 12:25:00,94.41,94.48,94.25,94.45,12400.0,49.063,49.0994,48.9798,49.0838,12400.0
2007-03-27 12:30:00,94.44,94.69,94.44,94.67,7200.0,49.0786,49.2085,49.0786,49.1981,7200.0
2007-03-27 12:35:00,94.65,94.74,94.59,94.59,9200.0,49.1877,49.2345,49.1565,49.1565,9200.0
2007-03-27 12:40:00,94.56,94.56,94.42,94.45,4500.0,49.1409,49.1409,49.0682,49.0838,4500.0
2007-03-27 12:45:00,94.45,94.59,94.43,94.56,5900.0,49.0838,49.1565,49.0734,49.1409,5900.0
2007-03-27 12:50:00,94.57,94.59,94.3,94.3,7300.0,49.1461,49.1565,49.0058,49.0058,7300.0
2007-03-27 12:55:00,94.29,94.48,94.25,94.4,11500.0,49.0006,49.0994,48.9798,49.0578,11500.0
2007-03-27 13:00:00,94.37,94.48,94.25,94.48,12300.0,49.0422,49.0994,48.9798,49.0994,12300.0
2007-03-27 13:05:00,94.49,94.63,94.38,94.41,15000.0,49.1046,49.1773,49.0474,49.063,15000.0
2007-03-27 13:10:00,94.41,94.5,94.41,94.5,6400.0,49.063,49.1098,49.063,49.1098,6400.0
2007-03-27 13:15:00,94.48,94.48,94.37,94.45,4300.0,49.0994,49.0994,49.0422,49.0838,4300.0
2007-03-27 13:20:00,94.46,94.54,94.46,94.54,3400.0,49.089,49.1305,49.089,49.1305,3400.0
2007-03-27 13:25:00,94.54,94.6,94.53,94.59,8200.0,49.1305,49.1617,49.1254,49.1565,8200.0
2007-03-27 13:30:00,94.59,94.59,94.34,94.5,8200.0,49.1565,49.1565,49.0266,49.1098,8200.0
2007-03-27 13:35:00,94.51,94.6,94.51,94.57,3500.0,49.115,49.1617,49.115,49.1461,3500.0
2007-03-27 13:40:00,94.57,94.61,94.52,94.55,4600.0,49.1461,49.1669,49.1202,49.1357,4600.0
2007-03-27 13:45:00,94.56,94.66,94.56,94.66,3700.0,49.1409,49.1929,49.1409,49.1929,3700.0
2007-03-27 13:50:00,94.69,94.7,94.61,94.62,4800.0,49.2085,49.2137,49.1669,49.1721,4800.0
2007-03-27 13:55:00,94.61,94.61,94.35,94.5,8800.0,49.1669,49.1669,49.0318,49.1098,8800.0
2007-03-27 14:00:00,94.47,94.55,94.26,94.36,21900.0,49.0942,49.1357,48.985,49.037,21900.0
2007-03-27 14:05:00,94.36,94.54,94.3,94.37,11200.0,49.037,49.1305,49.0058,49.0422,11200.0
2007-03-27 14:10:00,94.35,94.59,94.35,94.59,19400.0,49.0318,49.1565,49.0318,49.1565,19400.0
2007-03-27 14:15:00,94.59,94.59,94.49,94.56,3700.0,49.1565,49.1565,49.1046,49.1409,3700.0
2007-03-27 14:20:00,94.58,94.63,94.42,94.45,5300.0,49.1513,49.1773,49.0682,49.0838,5300.0
2007-03-27 14:25:00,94.46,94.56,94.45,94.5,3900.0,49.089,49.1409,49.0838,49.1098,3900.0
2007-03-27 14:30:00,94.47,94.53,94.35,94.47,7200.0,49.0942,49.1254,49.0318,49.0942,7200.0
2007-03-27 14:35:00,94.47,94.5,94.34,94.37,5700.0,49.0942,49.1098,49.0266,49.0422,5700.0
2007-03-27 14:40:00,94.36,94.37,94.33,94.34,3000.0,49.037,49.0422,49.0214,49.0266,3000.0
2007-03-27 14:45:00,94.34,94.39,94.23,94.39,7000.0,49.0266,49.0526,48.9694,49.0526,7000.0
2007-03-27 14:50:00,94.37,94.49,94.27,94.41,11400.0,49.0422,49.1046,48.9902,49.063,11400.0
2007-03-27 14:55:00,94.42,94.6,94.4,94.6,8500.0,49.0682,49.1617,49.0578,49.1617,8500.0
2007-03-27 15:00:00,94.59,94.59,94.47,94.47,6000.0,49.1565,49.1565,49.0942,49.0942,6000.0
2007-03-27 15:05:00,94.46,94.59,94.4,94.58,5500.0,49.089,49.1565,49.0578,49.1513,5500.0
2007-03-27 15:10:00,94.54,94.55,94.42,94.42,11200.0,49.1305,49.1357,49.0682,49.0682,11200.0
2007-03-27 15:15:00,94.39,94.44,94.36,94.38,7300.0,49.0526,49.0786,49.037,49.0474,7300.0
2007-03-27 15:20:00,94.37,94.37,94.22,94.26,14700.0,49.0422,49.0422,48.9643,48.985,14700.0
2007-03-27 15:25:00,94.28,94.39,94.28,94.39,7600.0,48.9954,49.0526,48.9954,49.0526,7600.0
2007-03-27 15:30:00,94.39,94.47,94.31,94.37,14200.0,49.0526,49.0942,49.011,49.0422,14200.0
2007-03-27 15:35:00,94.39,94.43,94.29,94.29,11600.0,49.0526,49.0734,49.0006,49.0006,11600.0
2007-03-27 15:40:00,94.29,94.38,94.29,94.38,15500.0,49.0006,49.0474,49.0006,49.0474,15500.0
2007-03-27 15:45:00,94.39,94.39,94.21,94.24,9500.0,49.0526,49.0526,48.9591,48.9746,9500.0
2007-03-27 15:50:00,94.25,94.27,94.07,94.1,15500.0,48.9798,48.9902,48.8863,48.9019,15500.0
2007-03-27 15:55:00,94.14,94.27,94.14,94.17,12000.0,48.9227,48.9902,48.9227,48.9383,12000.0
2007-03-28 09:30:00,93.7,93.73,93.57,93.59,13000.0,48.694,48.7096,48.6265,48.6369,13000.0
2007-03-28 09:35:00,93.7,93.71,93.11,93.25,20500.0,48.694,48.6992,48.3874,48.4602,20500.0
2007-03-28 09:40:00,93.13,93.19,92.58,92.89,23600.0,48.3978,48.429,48.112,48.2731,23600.0
2007-03-28 09:45:00,92.89,92.99,92.62,92.63,31200.0,48.2731,48.325,48.1328,48.138,31200.0
2007-03-28 09:50:00,92.72,92.81,92.43,92.44,25800.0,48.1847,48.2315,48.034,48.0392,25800.0
2007-03-28 09:55:00,92.47,92.8,92.47,92.48,18000.0,48.0548,48.2263,48.0548,48.06,18000.0
2007-03-28 10:00:00,92.54,92.76,92.47,92.71,26700.0,48.0912,48.2055,48.0548,48.1795,26700.0
2007-03-28 10:05:00,92.75,92.96,92.75,92.96,19800.0,48.2003,48.3095,48.2003,48.3095,19800.0
2007-03-28 10:10:00,92.96,93.14,92.93,93.05,23200.0,48.3095,48.403,48.2939,48.3562,23200.0
2007-03-28 10:15:00,92.98,93.32,92.98,93.31,57300.0,48.3198,48.4965,48.3198,48.4913,57300.0
2007-03-28 10:20:00,93.31,93.62,93.26,93.61,16800.0,48.4913,48.6524,48.4654,48.6472,16800.0
2007-03-28 10:25:00,93.69,93.99,93.66,93.9,27700.0,48.6888,48.8447,48.6732,48.798,27700.0
2007-03-28 10:30:00,93.9,93.9,93.24,93.24,41800.0,48.798,48.798,48.455,48.455,41800.0
2007-03-28 10:35:00,93.18,93.32,93.06,93.21,24100.0,48.4238,48.4965,48.3614,48.4394,24100.0
2007-03-28 10:40:00,93.22,93.23,93.01,93.02,17100.0,48.4446,48.4498,48.3354,48.3406,17100.0
2007-03-28 10:45:00,93.01,93.2,93.01,93.2,16100.0,48.3354,48.4342,48.3354,48.4342,16100.0
2007-03-28 10:50:00,93.19,93.4,93.18,93.39,14600.0,48.429,48.5381,48.4238,48.5329,14600.0
2007-03-28 10:55:00,93.37,93.9,93.37,93.86,16400.0,48.5225,48.798,48.5225,48.7772,16400.0
2007-03-28 11:00:00,93.87,93.88,93.56,93.72,16400.0,48.7824,48.7876,48.6213,48.7044,16400.0
2007-03-28 11:05:00,93.73,94.07,93.73,94.05,14200.0,48.7096,48.8863,48.7096,48.8759,14200.0
2007-03-28 11:10:00,94.05,94.09,93.78,93.78,18800.0,48.8759,48.8967,48.7356,48.7356,18800.0
2007-03-28 11:15:00,93.76,93.84,93.64,93.64,11700.0,48.7252,48.7668,48.6628,48.6628,11700.0
2007-03-28 11:20:00,93.72,93.75,93.49,93.6,13400.0,48.7044,48.72,48.5849,48.642,13400.0
2007-03-28 11:25:00,93.61,93.69,93.5,93.65,8200.0,48.6472,48.6888,48.5901,48.668,8200.0
2007-03-28 11:30:00,93.67,93.84,93.67,93.82,12700.0,48.6784,48.7668,48.6784,48.7564,12700.0
2007-03-28 11:35:00,93.82,94.0,93.81,93.94,10400.0,48.7564,48.8499,48.7512,48.8187,10400.0
2007-03-28 11:40:00,93.96,94.15,93.93,94.09,9500.0,48.8291,48.9279,48.8135,48.8967,9500.0
2007-03-28 11:45:00,94.06,94.15,93.94,94.11,8100.0,48.8811,48.9279,48.8187,48.9071,8100.0
2007-03-28 11:50:00,94.16,94.26,94.13,94.21,6300.0,48.9331,48.985,48.9175,48.9591,6300.0
2007-03-28 11:55:00,94.21,94.3,94.19,94.25,9700.0,48.9591,49.0058,48.9487,48.9798,9700.0
2007-03-28 12:00:00,94.23,94.41,94.23,94.37,10100.0,48.9694,49.063,48.9694,49.0422,10100.0
2007-03-28 12:05:00,94.36,94.51,94.3,94.37,25900.0,49.037,49.115,49.0058,49.0422,25900.0
2007-03-28 12:10:00,94.36,94.46,94.06,94.19,22300.0,49.037,49.089,48.8811,48.9487,22300.0
2007-03-28 12:15:00,94.2,94.55,94.2,94.55,7000.0,48.9539,49.1357,48.9539,49.1357,7000.0
2007-03-28 12:20:00,94.57,94.9,94.57,94.84,13900.0,49.1461,49.3176,49.1461,49.2865,13900.0
2007-03-28 12:25:00,94.83,95.01,94.75,94.75,15100.0,49.2813,49.3748,49.2397,49.2397,15100.0
2007-03-28 12:30:00,94.74,95.0,94.74,94.77,23900.0,49.2345,49.3696,49.2345,49.2501,23900.0
2007-03-28 12:35:00,94.77,94.87,94.77,94.86,4900.0,49.2501,49.302,49.2501,49.2968,4900.0
2007-03-28 12:40:00,94.86,94.96,94.79,94.83,12600.0,49.2968,49.3488,49.2605,49.2813,12600.0
2007-03-28 12:45:00,94.8,94.89,94.66,94.66,4900.0,49.2657,49.3124,49.1929,49.1929,4900.0
2007-03-28 12:50:00,94.72,94.72,94.53,94.54,5800.0,49.2241,49.2241,49.1254,49.1305,5800.0
2007-03-28 12:55:00,94.53,94.6,94.5,94.6,5300.0,49.1254,49.1617,49.1098,49.1617,5300.0
2007-03-28 13:00:00,94.55,94.6,94.47,94.47,3700.0,49.1357,49.1617,49.0942,49.0942,3700.0
2007-03-28 13:05:00,94.47,94.54,94.47,94.54,2600.0,49.0942,49.1305,49.0942,49.1305,2600.0
2007-03-28 13:10:00,94.54,94.59,94.42,94.47,7900.0,49.1305,49.1565,49.0682,49.0942,7900.0
2007-03-28 13:15:00,94.41,94.51,94.41,94.5,2300.0,49.063,49.115,49.063,49.1098,2300.0
2007-03-28 13:20:00,94.5,94.68,94.47,94.68,6000.0,49.1098,49.2033,49.0942,49.2033,6000.0
2007-03-28 13:25:00,94.68,94.71,94.51,94.54,7300.0,49.2033,49.2189,49.115,49.1305,7300.0
2007-03-28 13:30:00,94.62,94.62,94.52,94.62,7300.0,49.1721,49.1721,49.1202,49.1721,7300.0
2007-03-28 13:35:00,94.6,94.75,94.6,94.66,7200.0,49.1617,49.2397,49.1617,49.1929,7200.0
2007-03-28 13:40:00,94.64,94.72,94.59,94.66,4300.0,49.1825,49.2241,49.1565,49.1929,4300.0
2007-03-28 13:45:00,94.69,94.69,94.53,94.53,3400.0,49.2085,49.2085,49.1254,49.1254,3400.0
2007-03-28 13:50:00,94.55,94.56,94.4,94.43,13100.0,49.1357,49.1409,49.0578,49.0734,13100.0
2007-03-28 13:55:00,94.43,94.43,94.33,94.43,4900.0,49.0734,49.0734,49.0214,49.0734,4900.0
2007-03-28 14:00:00,94.44,94.45,94.28,94.31,15400.0,49.0786,49.0838,48.9954,49.011,15400.0
2007-03-28 14:05:00,94.3,94.31,94.13,94.15,10700.0,49.0058,49.011,48.9175,48.9279,10700.0
2007-03-28 14:10:00,94.15,94.17,93.86,93.9,13500.0,48.9279,48.9383,48.7772,48.798,13500.0
2007-03-28 14:15:00,93.95,93.95,93.76,93.84,11800.0,48.8239,48.8239,48.7252,48.7668,11800.0
2007-03-28 14:20:00,93.86,94.01,93.78,93.92,12300.0,48.7772,48.8551,48.7356,48.8083,12300.0
2007-03-28 14:25:00,93.98,94.12,93.98,94.1,5100.0,48.8395,48.9123,48.8395,48.9019,5100.0
2007-03-28 14:30:00,94.07,94.2,94.06,94.2,6600.0,48.8863,48.9539,48.8811,48.9539,6600.0
2007-03-28 14:35:00,94.17,94.2,94.0,94.1,9900.0,48.9383,48.9539,48.8499,48.9019,9900.0
2007-03-28 14:40:00,94.15,94.2,94.03,94.06,6700.0,48.9279,48.9539,48.8655,48.8811,6700.0
2007-03-28 14:45:00,94.02,94.11,94.01,94.06,6300.0,48.8603,48.9071,48.8551,48.8811,6300.0
2007-03-28 14:50:00,94.05,94.05,93.94,93.99,4600.0,48.8759,48.8759,48.8187,48.8447,4600.0
2007-03-28 14:55:00,93.97,94.08,93.97,94.08,5300.0,48.8343,48.8915,48.8343,48.8915,5300.0
2007-03-28 15:00:00,94.1,94.25,94.08,94.12,14400.0,48.9019,48.9798,48.8915,48.9123,14400.0
2007-03-28 15:05:00,94.1,94.1,93.97,94.01,10000.0,48.9019,48.9019,48.8343,48.8551,10000.0
2007-03-28 15:10:00,94.03,94.06,93.98,94.0,6600.0,48.8655,48.8811,48.8395,48.8499,6600.0
2007-03-28 15:15:00,93.98,94.08,93.9,93.9,9000.0,48.8395,48.8915,48.798,48.798,9000.0
2007-03-28 15:20:00,93.96,94.01,93.82,93.96,15500.0,48.8291,48.8551,48.7564,48.8291,15500.0
2007-03-28 15:25:00,93.96,94.15,93.96,94.15,17800.0,48.8291,48.9279,48.8291,48.9279,17800.0
2007-03-28 15:30:00,94.14,94.14,93.97,93.97,10100.0,48.9227,48.9227,48.8343,48.8343,10100.0
2007-03-28 15:35:00,93.97,94.0,93.76,93.85,16100.0,48.8343,48.8499,48.7252,48.772,16100.0
2007-03-28 15:40:00,93.82,93.91,93.8,93.8,11100.0,48.7564,48.8031,48.746,48.746,11100.0
2007-03-28 15:45:00,93.78,93.79,93.73,93.77,10700.0,48.7356,48.7408,48.7096,48.7304,10700.0
2007-03-28 15:50:00,93.75,93.82,93.73,93.79,10400.0,48.72,48.7564,48.7096,48.7408,10400.0
2007-03-28 15:55:00,93.77,93.77,93.53,93.67,34400.0,48.7304,48.7304,48.6057,48.6784,34400.0
2007-03-29 09:30:00,94.63,94.63,94.56,94.56,300.0,49.1773,49.1773,49.1409,49.1409,300.0
2007-03-29 09:35:00,95.25,95.25,94.55,94.81,30700.0,49.4995,49.4995,49.1357,49.2709,30700.0
2007-03-29 09:40:00,94.85,94.97,94.53,94.75,12000.0,49.2916,49.354,49.1254,49.2397,12000.0
2007-03-29 09:45:00,94.82,95.05,94.48,95.05,13700.0,49.2761,49.3956,49.0994,49.3956,13700.0
2007-03-29 09:50:00,95.01,95.19,94.9,94.95,11100.0,49.3748,49.4683,49.3176,49.3436,11100.0
2007-03-29 09:55:00,94.94,95.17,94.78,94.78,13700.0,49.3384,49.4579,49.2553,49.2553,13700.0
2007-03-29 10:00:00,94.73,94.94,94.55,94.56,15000.0,49.2293,49.3384,49.1357,49.1409,15000.0
2007-03-29 10:05:00,94.52,94.9,94.52,94.86,22700.0,49.1202,49.3176,49.1202,49.2968,22700.0
2007-03-29 10:10:00,94.86,94.91,94.75,94.89,6900.0,49.2968,49.3228,49.2397,49.3124,6900.0
2007-03-29 10:15:00,94.88,95.08,94.88,95.03,18200.0,49.3072,49.4112,49.3072,49.3852,18200.0
2007-03-29 10:20:00,95.02,95.07,94.84,94.87,11800.0,49.38,49.406,49.2865,49.302,11800.0
2007-03-29 10:25:00,94.84,94.87,94.67,94.72,6900.0,49.2865,49.302,49.1981,49.2241,6900.0
2007-03-29 10:30:00,94.75,94.75,94.57,94.62,6000.0,49.2397,49.2397,49.1461,49.1721,6000.0
2007-03-29 10:35:00,94.65,94.91,94.65,94.86,5900.0,49.1877,49.3228,49.1877,49.2968,5900.0
2007-03-29 10:40:00,94.86,94.92,94.62,94.76,11400.0,49.2968,49.328,49.1721,49.2449,11400.0
2007-03-29 10:45:00,94.68,94.68,94.5,94.53,10900.0,49.2033,49.2033,49.1098,49.1254,10900.0
2007-03-29 10:50:00,94.5,94.82,94.47,94.75,9000.0,49.1098,49.2761,49.0942,49.2397,9000.0
2007-03-29 10:55:00,94.74,94.78,94.53,94.53,7600.0,49.2345,49.2553,49.1254,49.1254,7600.0
2007-03-29 11:00:00,94.56,94.62,94.52,94.52,4700.0,49.1409,49.1721,49.1202,49.1202,4700.0
2007-03-29 11:05:00,94.52,94.61,94.46,94.46,4500.0,49.1202,49.1669,49.089,49.089,4500.0
2007-03-29 11:10:00,94.45,94.48,94.29,94.44,6300.0,49.0838,49.0994,49.0006,49.0786,6300.0
2007-03-29 11:15:00,94.45,94.55,94.37,94.54,5800.0,49.0838,49.1357,49.0422,49.1305,5800.0
2007-03-29 11:20:00,94.57,94.66,94.53,94.57,4500.0,49.1461,49.1929,49.1254,49.1461,4500.0
2007-03-29 11:25:00,94.58,94.62,94.55,94.59,2300.0,49.1513,49.1721,49.1357,49.1565,2300.0
2007-03-29 11:30:00,94.59,94.64,94.5,94.5,3200.0,49.1565,49.1825,49.1098,49.1098,3200.0
2007-03-29 11:35:00,94.51,94.53,94.46,94.48,4000.0,49.115,49.1254,49.089,49.0994,4000.0
2007-03-29 11:40:00,94.48,94.57,94.48,94.56,4100.0,49.0994,49.1461,49.0994,49.1409,4100.0
2007-03-29 11:45:00,94.52,94.54,94.29,94.32,4600.0,49.1202,49.1305,49.0006,49.0162,4600.0
2007-03-29 11:50:00,94.33,94.36,94.19,94.33,8100.0,49.0214,49.037,48.9487,49.0214,8100.0
2007-03-29 11:55:00,94.36,94.45,94.15,94.24,14500.0,49.037,49.0838,48.9279,48.9746,14500.0
2007-03-29 12:00:00,94.23,94.37,94.22,94.31,19200.0,48.9694,49.0422,48.9643,49.011,19200.0
2007-03-29 12:05:00,94.34,94.55,94.34,94.4,9700.0,49.0266,49.1357,49.0266,49.0578,9700.0
2007-03-29 12:10:00,94.42,94.45,94.38,94.41,3400.0,49.0682,49.0838,49.0474,49.063,3400.0
2007-03-29 12:15:00,94.42,94.46,94.35,94.44,4100.0,49.0682,49.089,49.0318,49.0786,4100.0
2007-03-29 12:20:00,94.42,94.47,94.21,94.31,6700.0,49.0682,49.0942,48.9591,49.011,6700.0
2007-03-29 12:25:00,94.28,94.28,94.13,94.16,4700.0,48.9954,48.9954,48.9175,48.9331,4700.0
2007-03-29 12:30:00,94.17,94.18,94.04,94.08,4200.0,48.9383,48.9435,48.8707,48.8915,4200.0
2007-03-29 12:35:00,94.12,94.25,94.1,94.25,4300.0,48.9123,48.9798,48.9019,48.9798,4300.0
2007-03-29 12:40:00,94.22,94.27,94.19,94.25,2700.0,48.9643,48.9902,48.9487,48.9798,2700.0
2007-03-29 12:45:00,94.25,94.39,94.22,94.39,2200.0,48.9798,49.0526,48.9643,49.0526,2200.0
2007-03-29 12:50:00,94.39,94.43,94.22,94.22,4000.0,49.0526,49.0734,48.9643,48.9643,4000.0
2007-03-29 12:55:00,94.19,94.19,94.08,94.12,3400.0,48.9487,48.9487,48.8915,48.9123,3400.0
2007-03-29 13:00:00,94.09,94.1,94.0,94.05,3400.0,48.8967,48.9019,48.8499,48.8759,3400.0
2007-03-29 13:05:00,94.03,94.2,94.02,94.19,2700.0,48.8655,48.9539,48.8603,48.9487,2700.0
2007-03-29 13:10:00,94.18,94.22,94.18,94.2,2000.0,48.9435,48.9643,48.9435,48.9539,2000.0
2007-03-29 13:15:00,94.19,94.21,93.87,93.92,7900.0,48.9487,48.9591,48.7824,48.8083,7900.0
2007-03-29 13:20:00,93.94,94.01,93.79,93.94,7600.0,48.8187,48.8551,48.7408,48.8187,7600.0
2007-03-29 13:25:00,93.94,94.03,93.9,94.03,3300.0,48.8187,48.8655,48.798,48.8655,3300.0
2007-03-29 13:30:00,94.04,94.1,93.98,94.06,2300.0,48.8707,48.9019,48.8395,48.8811,2300.0
2007-03-29 13:35:00,94.06,94.2,94.01,94.08,5800.0,48.8811,48.9539,48.8551,48.8915,5800.0
2007-03-29 13:40:00,94.08,94.17,94.06,94.15,2400.0,48.8915,48.9383,48.8811,48.9279,2400.0
2007-03-29 13:45:00,94.18,94.18,93.94,94.01,3600.0,48.9435,48.9435,48.8187,48.8551,3600.0
2007-03-29 13:50:00,93.98,94.05,93.97,94.02,3400.0,48.8395,48.8759,48.8343,48.8603,3400.0
2007-03-29 13:55:00,94.0,94.0,93.84,93.95,5500.0,48.8499,48.8499,48.7668,48.8239,5500.0
2007-03-29 14:00:00,93.93,93.95,93.77,93.83,11800.0,48.8135,48.8239,48.7304,48.7616,11800.0
2007-03-29 14:05:00,93.83,93.83,93.61,93.83,11300.0,48.7616,48.7616,48.6472,48.7616,11300.0
2007-03-29 14:10:00,93.82,93.85,93.65,93.73,10300.0,48.7564,48.772,48.668,48.7096,10300.0
2007-03-29 14:15:00,93.75,93.83,93.61,93.79,6100.0,48.72,48.7616,48.6472,48.7408,6100.0
2007-03-29 14:20:00,93.8,93.85,93.72,93.72,10500.0,48.746,48.772,48.7044,48.7044,10500.0
2007-03-29 14:25:00,93.73,93.89,93.69,93.79,8000.0,48.7096,48.7928,48.6888,48.7408,8000.0
2007-03-29 14:30:00,93.78,93.78,93.62,93.68,5200.0,48.7356,48.7356,48.6524,48.6836,5200.0
2007-03-29 14:35:00,93.64,93.77,93.55,93.77,8500.0,48.6628,48.7304,48.6161,48.7304,8500.0
2007-03-29 14:40:00,93.76,94.08,93.76,94.08,18100.0,48.7252,48.8915,48.7252,48.8915,18100.0
2007-03-29 14:45:00,94.13,94.14,93.99,94.0,3700.0,48.9175,48.9227,48.8447,48.8499,3700.0
2007-03-29 14:50:00,94.01,94.08,93.97,94.0,5000.0,48.8551,48.8915,48.8343,48.8499,5000.0
2007-03-29 14:55:00,94.02,94.04,93.99,94.02,5600.0,48.8603,48.8707,48.8447,48.8603,5600.0
2007-03-29 15:00:00,94.05,94.1,93.99,93.99,10600.0,48.8759,48.9019,48.8447,48.8447,10600.0
2007-03-29 15:05:00,93.98,94.02,93.96,93.97,5200.0,48.8395,48.8603,48.8291,48.8343,5200.0
2007-03-29 15:10:00,93.93,94.15,93.93,94.15,9600.0,48.8135,48.9279,48.8135,48.9279,9600.0
2007-03-29 15:15:00,94.15,94.3,94.09,94.12,7100.0,48.9279,49.0058,48.8967,48.9123,7100.0
2007-03-29 15:20:00,94.11,94.13,94.09,94.09,5200.0,48.9071,48.9175,48.8967,48.8967,5200.0
2007-03-29 15:25:00,94.09,94.25,94.09,94.1,6600.0,48.8967,48.9798,48.8967,48.9019,6600.0
2007-03-29 15:30:00,94.14,94.24,94.14,94.19,4800.0,48.9227,48.9746,48.9227,48.9487,4800.0
2007-03-29 15:35:00,94.19,94.21,94.12,94.2,8300.0,48.9487,48.9591,48.9123,48.9539,8300.0
2007-03-29 15:40:00,94.21,94.5,94.21,94.49,18700.0,48.9591,49.1098,48.9591,49.1046,18700.0
2007-03-29 15:45:00,94.49,94.49,94.19,94.23,27100.0,49.1046,49.1046,48.9487,48.9694,27100.0
2007-03-29 15:50:00,94.22,94.24,93.85,93.86,36700.0,48.9643,48.9746,48.772,48.7772,36700.0
2007-03-29 15:55:00,93.89,94.06,93.85,93.97,53400.0,48.7928,48.8811,48.772,48.8343,53400.0
2007-03-30 09:30:00,93.88,93.97,93.82,93.95,8900.0,48.7876,48.8343,48.7564,48.8239,8900.0
2007-03-30 09:35:00,93.96,94.08,93.67,94.02,11700.0,48.8291,48.8915,48.6784,48.8603,11700.0
2007-03-30 09:40:00,94.02,94.49,93.96,94.36,20600.0,48.8603,49.1046,48.8291,49.037,20600.0
2007-03-30 09:45:00,94.37,94.75,94.22,94.25,20000.0,49.0422,49.2397,48.9643,48.9798,20000.0
2007-03-30 09:50:00,94.24,94.34,94.24,94.26,3300.0,48.9746,49.0266,48.9746,48.985,3300.0
2007-03-30 09:55:00,94.22,94.41,94.12,94.23,7200.0,48.9643,49.063,48.9123,48.9694,7200.0
2007-03-30 10:00:00,94.23,94.41,94.01,94.22,18300.0,48.9694,49.063,48.8551,48.9643,18300.0
2007-03-30 10:05:00,94.28,94.28,93.8,93.89,20700.0,48.9954,48.9954,48.746,48.7928,20700.0
2007-03-30 10:10:00,93.95,94.04,93.84,93.86,9600.0,48.8239,48.8707,48.7668,48.7772,9600.0
2007-03-30 10:15:00,93.85,94.09,93.84,93.85,10200.0,48.772,48.8967,48.7668,48.772,10200.0
2007-03-30 10:20:00,93.85,93.92,93.81,93.92,4600.0,48.772,48.8083,48.7512,48.8083,4600.0
2007-03-30 10:25:00,93.95,94.01,93.9,93.93,5700.0,48.8239,48.8551,48.798,48.8135,5700.0
2007-03-30 10:30:00,93.9,93.92,93.73,93.92,4900.0,48.798,48.8083,48.7096,48.8083,4900.0
2007-03-30 10:35:00,93.96,94.1,93.96,94.05,5100.0,48.8291,48.9019,48.8291,48.8759,5100.0
2007-03-30 10:40:00,94.11,94.11,93.87,93.87,4600.0,48.9071,48.9071,48.7824,48.7824,4600.0
2007-03-30 10:45:00,93.84,93.97,93.8,93.97,5600.0,48.7668,48.8343,48.746,48.8343,5600.0
2007-03-30 10:50:00,93.96,94.1,93.96,94.1,5400.0,48.8291,48.9019,48.8291,48.9019,5400.0
2007-03-30 10:55:00,94.09,94.23,94.02,94.21,13300.0,48.8967,48.9694,48.8603,48.9591,13300.0
2007-03-30 11:00:00,94.2,94.47,94.19,94.45,8600.0,48.9539,49.0942,48.9487,49.0838,8600.0
2007-03-30 11:05:00,94.46,94.79,94.44,94.77,23800.0,49.089,49.2605,49.0786,49.2501,23800.0
2007-03-30 11:10:00,94.78,95.0,94.65,94.65,24400.0,49.2553,49.3696,49.1877,49.1877,24400.0
2007-03-30 11:15:00,94.66,94.75,94.62,94.75,12400.0,49.1929,49.2397,49.1721,49.2397,12400.0
2007-03-30 11:20:00,94.75,94.83,94.65,94.69,9700.0,49.2397,49.2813,49.1877,49.2085,9700.0
2007-03-30 11:25:00,94.69,94.81,94.56,94.6,29500.0,49.2085,49.2709,49.1409,49.1617,29500.0
2007-03-30 11:30:00,94.61,94.83,94.58,94.58,13400.0,49.1669,49.2813,49.1513,49.1513,13400.0
2007-03-30 11:35:00,94.57,94.83,94.57,94.77,8000.0,49.1461,49.2813,49.1461,49.2501,8000.0
2007-03-30 11:40:00,94.75,94.78,94.26,94.61,25600.0,49.2397,49.2553,48.985,49.1669,25600.0
2007-03-30 11:45:00,94.66,94.66,93.94,94.16,40500.0,49.1929,49.1929,48.8187,48.9331,40500.0
2007-03-30 11:50:00,94.11,94.33,93.97,94.15,25200.0,48.9071,49.0214,48.8343,48.9279,25200.0
2007-03-30 11:55:00,94.27,94.6,94.2,94.42,19800.0,48.9902,49.1617,48.9539,49.0682,19800.0
2007-03-30 12:00:00,94.4,94.6,94.08,94.25,25800.0,49.0578,49.1617,48.8915,48.9798,25800.0
2007-03-30 12:05:00,94.44,94.63,94.43,94.47,6100.0,49.0786,49.1773,49.0734,49.0942,6100.0
2007-03-30 12:10:00,94.43,94.51,94.38,94.41,6800.0,49.0734,49.115,49.0474,49.063,6800.0
2007-03-30 12:15:00,94.43,94.63,94.35,94.6,10400.0,49.0734,49.1773,49.0318,49.1617,10400.0
2007-03-30 12:20:00,94.62,94.7,94.52,94.52,11200.0,49.1721,49.2137,49.1202,49.1202,11200.0
2007-03-30 12:25:00,94.56,94.75,94.54,94.69,16800.0,49.1409,49.2397,49.1305,49.2085,16800.0
2007-03-30 12:30:00,94.72,94.81,94.62,94.81,8600.0,49.2241,49.2709,49.1721,49.2709,8600.0
2007-03-30 12:35:00,94.81,94.86,94.76,94.79,4400.0,49.2709,49.2968,49.2449,49.2605,4400.0
2007-03-30 12:40:00,94.81,94.86,94.65,94.65,4500.0,49.2709,49.2968,49.1877,49.1877,4500.0
2007-03-30 12:45:00,94.61,94.61,94.43,94.47,10100.0,49.1669,49.1669,49.0734,49.0942,10100.0
2007-03-30 12:50:00,94.44,94.53,94.4,94.42,4500.0,49.0786,49.1254,49.0578,49.0682,4500.0
2007-03-30 12:55:00,94.44,94.49,94.35,94.43,7500.0,49.0786,49.1046,49.0318,49.0734,7500.0
2007-03-30 13:00:00,94.38,94.45,94.36,94.41,4900.0,49.0474,49.0838,49.037,49.063,4900.0
2007-03-30 13:05:00,94.45,94.71,94.44,94.62,12600.0,49.0838,49.2189,49.0786,49.1721,12600.0
2007-03-30 13:10:00,94.64,94.66,94.52,94.54,2600.0,49.1825,49.1929,49.1202,49.1305,2600.0
2007-03-30 13:15:00,94.53,94.53,94.45,94.45,3900.0,49.1254,49.1254,49.0838,49.0838,3900.0
2007-03-30 13:20:00,94.45,94.46,94.4,94.43,4500.0,49.0838,49.089,49.0578,49.0734,4500.0
2007-03-30 13:25:00,94.43,94.48,94.4,94.48,7400.0,49.0734,49.0994,49.0578,49.0994,7400.0
2007-03-30 13:30:00,94.49,94.55,94.42,94.5,10400.0,49.1046,49.1357,49.0682,49.1098,10400.0
2007-03-30 13:35:00,94.53,94.55,94.45,94.55,4300.0,49.1254,49.1357,49.0838,49.1357,4300.0
2007-03-30 13:40:00,94.5,94.57,94.38,94.54,14500.0,49.1098,49.1461,49.0474,49.1305,14500.0
2007-03-30 13:45:00,94.54,94.54,94.32,94.38,5500.0,49.1305,49.1305,49.0162,49.0474,5500.0
2007-03-30 13:50:00,94.43,94.55,94.36,94.39,8600.0,49.0734,49.1357,49.037,49.0526,8600.0
2007-03-30 13:55:00,94.42,94.47,94.31,94.44,7400.0,49.0682,49.0942,49.011,49.0786,7400.0
2007-03-30 14:00:00,94.46,94.53,94.33,94.43,9700.0,49.089,49.1254,49.0214,49.0734,9700.0
2007-03-30 14:05:00,94.43,94.51,94.43,94.48,4300.0,49.0734,49.115,49.0734,49.0994,4300.0
2007-03-30 14:10:00,94.5,94.68,94.5,94.64,6300.0,49.1098,49.2033,49.1098,49.1825,6300.0
2007-03-30 14:15:00,94.57,94.69,94.42,94.51,16600.0,49.1461,49.2085,49.0682,49.115,16600.0
2007-03-30 14:20:00,94.51,94.63,94.46,94.48,15800.0,49.115,49.1773,49.089,49.0994,15800.0
2007-03-30 14:25:00,94.48,94.61,94.48,94.51,19300.0,49.0994,49.1669,49.0994,49.115,19300.0
2007-03-30 14:30:00,94.51,94.59,94.49,94.59,17400.0,49.115,49.1565,49.1046,49.1565,17400.0
2007-03-30 14:35:00,94.59,94.79,94.59,94.73,11100.0,49.1565,49.2605,49.1565,49.2293,11100.0
2007-03-30 14:40:00,94.73,95.01,94.7,94.95,27500.0,49.2293,49.3748,49.2137,49.3436,27500.0
2007-03-30 14:45:00,94.91,94.95,94.86,94.94,7000.0,49.3228,49.3436,49.2968,49.3384,7000.0
2007-03-30 14:50:00,94.91,95.1,94.91,94.98,26900.0,49.3228,49.4216,49.3228,49.3592,26900.0
2007-03-30 14:55:00,94.94,95.04,94.9,95.02,17400.0,49.3384,49.3904,49.3176,49.38,17400.0
2007-03-30 15:00:00,95.04,95.06,94.96,95.06,18300.0,49.3904,49.4008,49.3488,49.4008,18300.0
2007-03-30 15:05:00,95.07,95.12,95.03,95.08,13900.0,49.406,49.432,49.3852,49.4112,13900.0
2007-03-30 15:10:00,95.08,95.08,94.97,95.06,11600.0,49.4112,49.4112,49.354,49.4008,11600.0
2007-03-30 15:15:00,95.03,95.04,94.93,95.01,12200.0,49.3852,49.3904,49.3332,49.3748,12200.0
2007-03-30 15:20:00,94.99,95.01,94.86,94.86,13600.0,49.3644,49.3748,49.2968,49.2968,13600.0
2007-03-30 15:25:00,94.87,94.88,94.72,94.72,22700.0,49.302,49.3072,49.2241,49.2241,22700.0
2007-03-30 15:30:00,94.73,94.73,94.47,94.51,21800.0,49.2293,49.2293,49.0942,49.115,21800.0
2007-03-30 15:35:00,94.51,94.59,94.49,94.53,27300.0,49.115,49.1565,49.1046,49.1254,27300.0
2007-03-30 15:40:00,94.53,94.85,94.51,94.82,33000.0,49.1254,49.2916,49.115,49.2761,33000.0
2007-03-30 15:45:00,94.82,94.86,94.73,94.86,29500.0,49.2761,49.2968,49.2293,49.2968,29500.0
2007-03-30 15:50:00,94.85,94.87,94.68,94.7,51000.0,49.2916,49.302,49.2033,49.2137,51000.0
2007-03-30 15:55:00,94.68,94.79,94.6,94.77,60600.0,49.2033,49.2605,49.1617,49.2501,60600.0
2007-04-02 09:30:00,94.92,94.92,94.92,94.92,300.0,49.328,49.328,49.328,49.328,300.0
2007-04-02 09:35:00,94.7,94.79,94.33,94.54,17400.0,49.2137,49.2605,49.0214,49.1305,17400.0
2007-04-02 09:40:00,94.54,94.84,94.43,94.84,6400.0,49.1305,49.2865,49.0734,49.2865,6400.0
2007-04-02 09:45:00,94.86,95.0,94.81,94.82,7900.0,49.2968,49.3696,49.2709,49.2761,7900.0
2007-04-02 09:50:00,94.85,95.04,94.82,95.03,8000.0,49.2916,49.3904,49.2761,49.3852,8000.0
2007-04-02 09:55:00,95.08,95.09,94.86,94.87,8200.0,49.4112,49.4164,49.2968,49.302,8200.0
2007-04-02 10:00:00,94.86,94.88,94.52,94.64,11800.0,49.2968,49.3072,49.1202,49.1825,11800.0
2007-04-02 10:05:00,94.75,94.87,94.44,94.55,11000.0,49.2397,49.302,49.0786,49.1357,11000.0
2007-04-02 10:10:00,94.57,94.57,94.26,94.45,9900.0,49.1461,49.1461,48.985,49.0838,9900.0
2007-04-02 10:15:00,94.45,94.5,94.15,94.36,21000.0,49.0838,49.1098,48.9279,49.037,21000.0
2007-04-02 10:20:00,94.37,94.49,94.3,94.49,8000.0,49.0422,49.1046,49.0058,49.1046,8000.0
2007-04-02 10:25:00,94.54,94.85,94.54,94.79,4100.0,49.1305,49.2916,49.1305,49.2605,4100.0
2007-04-02 10:30:00,94.8,95.16,94.8,95.01,14600.0,49.2657,49.4527,49.2657,49.3748,14600.0
2007-04-02 10:35:00,94.95,95.18,94.93,95.11,7200.0,49.3436,49.4631,49.3332,49.4268,7200.0
2007-04-02 10:40:00,95.09,95.21,94.97,94.99,6300.0,49.4164,49.4787,49.354,49.3644,6300.0
2007-04-02 10:45:00,95.05,95.05,94.95,94.99,5300.0,49.3956,49.3956,49.3436,49.3644,5300.0
2007-04-02 10:50:00,94.99,95.09,94.92,95.03,6400.0,49.3644,49.4164,49.328,49.3852,6400.0
2007-04-02 10:55:00,95.08,95.54,95.07,95.44,11300.0,49.4112,49.6502,49.406,49.5983,11300.0
2007-04-02 11:00:00,95.46,95.64,95.25,95.54,8400.0,49.6087,49.7022,49.4995,49.6502,8400.0
2007-04-02 11:05:00,95.53,95.73,95.53,95.59,6600.0,49.645,49.749,49.645,49.6762,6600.0
2007-04-02 11:10:00,95.61,95.72,95.42,95.72,24700.0,49.6866,49.7438,49.5879,49.7438,24700.0
2007-04-02 11:15:00,95.68,95.7,95.65,95.66,4400.0,49.723,49.7334,49.7074,49.7126,4400.0
2007-04-02 11:20:00,95.66,95.73,95.58,95.71,9600.0,49.7126,49.749,49.671,49.7386,9600.0
2007-04-02 11:25:00,95.7,95.79,95.64,95.64,12400.0,49.7334,49.7801,49.7022,49.7022,12400.0
2007-04-02 11:30:00,95.6,95.65,95.57,95.6,9500.0,49.6814,49.7074,49.6658,49.6814,9500.0
2007-04-02 11:35:00,95.63,95.79,95.63,95.78,3800.0,49.697,49.7801,49.697,49.775,3800.0
2007-04-02 11:40:00,95.77,95.82,95.67,95.69,4700.0,49.7698,49.7957,49.7178,49.7282,4700.0
2007-04-02 11:45:00,95.69,95.69,95.53,95.65,10000.0,49.7282,49.7282,49.645,49.7074,10000.0
2007-04-02 11:50:00,95.67,95.74,95.59,95.74,6600.0,49.7178,49.7542,49.6762,49.7542,6600.0
2007-04-02 11:55:00,95.75,95.85,95.74,95.81,6000.0,49.7594,49.8113,49.7542,49.7905,6000.0
2007-04-02 12:00:00,95.81,95.89,95.72,95.86,7200.0,49.7905,49.8321,49.7438,49.8165,7200.0
2007-04-02 12:05:00,95.86,95.87,95.79,95.82,8500.0,49.8165,49.8217,49.7801,49.7957,8500.0
2007-04-02 12:10:00,95.81,95.95,95.8,95.94,11300.0,49.7905,49.8633,49.7853,49.8581,11300.0
2007-04-02 12:15:00,95.95,96.09,95.93,95.99,23600.0,49.8633,49.9361,49.8529,49.8841,23600.0
2007-04-02 12:20:00,95.98,96.09,95.96,96.01,11100.0,49.8789,49.9361,49.8685,49.8945,11100.0
2007-04-02 12:25:00,96.03,96.06,95.95,95.99,11200.0,49.9049,49.9205,49.8633,49.8841,11200.0
2007-04-02 12:30:00,95.99,95.99,95.92,95.93,4100.0,49.8841,49.8841,49.8477,49.8529,4100.0
2007-04-02 12:35:00,95.92,95.95,95.9,95.92,3400.0,49.8477,49.8633,49.8373,49.8477,3400.0
2007-04-02 12:40:00,95.91,96.13,95.91,96.11,10500.0,49.8425,49.9568,49.8425,49.9464,10500.0
2007-04-02 12:45:00,96.1,96.11,96.0,96.02,6400.0,49.9412,49.9464,49.8893,49.8997,6400.0
2007-04-02 12:50:00,95.99,96.0,95.89,95.93,9600.0,49.8841,49.8893,49.8321,49.8529,9600.0
2007-04-02 12:55:00,95.92,96.0,95.83,95.92,13500.0,49.8477,49.8893,49.8009,49.8477,13500.0
2007-04-02 13:00:00,95.93,96.05,95.93,95.94,5500.0,49.8529,49.9153,49.8529,49.8581,5500.0
2007-04-02 13:05:00,95.95,95.98,95.81,95.88,6400.0,49.8633,49.8789,49.7905,49.8269,6400.0
2007-04-02 13:10:00,95.88,95.95,95.67,95.91,11000.0,49.8269,49.8633,49.7178,49.8425,11000.0
2007-04-02 13:15:00,95.94,95.98,95.78,95.93,7400.0,49.8581,49.8789,49.775,49.8529,7400.0
2007-04-02 13:20:00,95.89,95.99,95.87,95.89,6200.0,49.8321,49.8841,49.8217,49.8321,6200.0
2007-04-02 13:25:00,95.95,96.05,95.95,95.95,4100.0,49.8633,49.9153,49.8633,49.8633,4100.0
2007-04-02 13:30:00,95.93,95.93,95.77,95.85,4800.0,49.8529,49.8529,49.7698,49.8113,4800.0
2007-04-02 13:35:00,95.84,95.86,95.78,95.81,4100.0,49.8061,49.8165,49.775,49.7905,4100.0
2007-04-02 13:40:00,95.81,95.87,95.77,95.8,5000.0,49.7905,49.8217,49.7698,49.7853,5000.0
2007-04-02 13:45:00,95.79,95.81,95.7,95.72,2900.0,49.7801,49.7905,49.7334,49.7438,2900.0
2007-04-02 13:50:00,95.7,95.81,95.7,95.74,8900.0,49.7334,49.7905,49.7334,49.7542,8900.0
2007-04-02 13:55:00,95.76,95.76,95.62,95.62,3700.0,49.7646,49.7646,49.6918,49.6918,3700.0
2007-04-02 14:00:00,95.6,95.64,95.43,95.49,9300.0,49.6814,49.7022,49.5931,49.6242,9300.0
2007-04-02 14:05:00,95.51,95.59,95.48,95.52,5200.0,49.6346,49.6762,49.619,49.6398,5200.0
2007-04-02 14:10:00,95.52,95.54,95.43,95.53,9300.0,49.6398,49.6502,49.5931,49.645,9300.0
2007-04-02 14:15:00,95.54,95.71,95.53,95.66,20100.0,49.6502,49.7386,49.645,49.7126,20100.0
2007-04-02 14:20:00,95.67,95.82,95.67,95.82,9000.0,49.7178,49.7957,49.7178,49.7957,9000.0
2007-04-02 14:25:00,95.83,95.83,95.63,95.63,6100.0,49.8009,49.8009,49.697,49.697,6100.0
2007-04-02 14:30:00,95.63,95.71,95.63,95.7,5100.0,49.697,49.7386,49.697,49.7334,5100.0
2007-04-02 14:35:00,95.71,95.83,95.68,95.83,5200.0,49.7386,49.8009,49.723,49.8009,5200.0
2007-04-02 14:40:00,95.84,95.86,95.73,95.86,5900.0,49.8061,49.8165,49.749,49.8165,5900.0
2007-04-02 14:45:00,95.9,95.95,95.82,95.86,7400.0,49.8373,49.8633,49.7957,49.8165,7400.0
2007-04-02 14:50:00,95.85,95.91,95.8,95.9,5000.0,49.8113,49.8425,49.7853,49.8373,5000.0
2007-04-02 14:55:00,95.91,95.93,95.88,95.92,3500.0,49.8425,49.8529,49.8269,49.8477,3500.0
2007-04-02 15:00:00,95.88,95.91,95.86,95.88,4500.0,49.8269,49.8425,49.8165,49.8269,4500.0
2007-04-02 15:05:00,95.89,96.0,95.87,95.88,5800.0,49.8321,49.8893,49.8217,49.8269,5800.0
2007-04-02 15:10:00,95.89,96.17,95.89,96.17,13500.0,49.8321,49.9776,49.8321,49.9776,13500.0
2007-04-02 15:15:00,96.16,96.28,96.16,96.23,16700.0,49.9724,50.0348,49.9724,50.0088,16700.0
2007-04-02 15:20:00,96.23,96.27,96.13,96.21,20200.0,50.0088,50.0296,49.9568,49.9984,20200.0
2007-04-02 15:25:00,96.21,96.25,96.11,96.14,17500.0,49.9984,50.0192,49.9464,49.962,17500.0
2007-04-02 15:30:00,96.13,96.17,96.05,96.07,14100.0,49.9568,49.9776,49.9153,49.9257,14100.0
2007-04-02 15:35:00,96.07,96.12,95.94,96.02,25900.0,49.9257,49.9516,49.8581,49.8997,25900.0
2007-04-02 15:40:00,96.04,96.13,95.94,96.04,15900.0,49.9101,49.9568,49.8581,49.9101,15900.0
2007-04-02 15:45:00,96.02,96.02,95.81,95.82,10800.0,49.8997,49.8997,49.7905,49.7957,10800.0
2007-04-02 15:50:00,95.82,96.05,95.81,96.0,14000.0,49.7957,49.9153,49.7905,49.8893,14000.0
2007-04-02 15:55:00,96.01,96.03,95.94,96.03,13600.0,49.8945,49.9049,49.8581,49.9049,13600.0
2007-04-03 09:30:00,96.6,96.85,96.6,96.76,7200.0,50.2011,50.331,50.2011,50.2842,7200.0
2007-04-03 09:35:00,96.81,96.83,96.31,96.73,13800.0,50.3102,50.3206,50.0504,50.2686,13800.0
2007-04-03 09:40:00,96.71,96.78,96.41,96.52,24700.0,50.2583,50.2946,50.1023,50.1595,24700.0
2007-04-03 09:45:00,96.54,96.62,96.36,96.5,9100.0,50.1699,50.2115,50.0764,50.1491,9100.0
2007-04-03 09:50:00,96.49,96.55,96.43,96.51,4300.0,50.1439,50.1751,50.1127,50.1543,4300.0
2007-04-03 09:55:00,96.52,96.66,96.46,96.61,6600.0,50.1595,50.2323,50.1283,50.2063,6600.0
2007-04-03 10:00:00,96.6,97.23,96.6,97.17,21900.0,50.2011,50.5285,50.2011,50.4973,21900.0
2007-04-03 10:05:00,97.21,97.21,96.83,96.84,15400.0,50.5181,50.5181,50.3206,50.3258,15400.0
2007-04-03 10:10:00,96.79,97.05,96.79,97.03,13600.0,50.2998,50.4349,50.2998,50.4246,13600.0
2007-04-03 10:15:00,97.05,97.19,97.04,97.17,11300.0,50.4349,50.5077,50.4297,50.4973,11300.0
2007-04-03 10:20:00,97.17,97.35,97.17,97.23,23200.0,50.4973,50.5908,50.4973,50.5285,23200.0
2007-04-03 10:25:00,97.21,97.28,97.13,97.28,10100.0,50.5181,50.5545,50.4765,50.5545,10100.0
2007-04-03 10:30:00,97.29,97.43,97.29,97.29,11200.0,50.5597,50.6324,50.5597,50.5597,11200.0
2007-04-03 10:35:00,97.34,97.34,97.15,97.16,8800.0,50.5857,50.5857,50.4869,50.4921,8800.0
2007-04-03 10:40:00,97.13,97.28,97.1,97.2,12300.0,50.4765,50.5545,50.4609,50.5129,12300.0
2007-04-03 10:45:00,97.22,97.25,97.11,97.13,9800.0,50.5233,50.5389,50.4661,50.4765,9800.0
2007-04-03 10:50:00,97.14,97.14,97.0,97.04,8200.0,50.4817,50.4817,50.409,50.4297,8200.0
2007-04-03 10:55:00,97.04,97.28,97.04,97.28,5500.0,50.4297,50.5545,50.4297,50.5545,5500.0
2007-04-03 11:00:00,97.27,97.27,97.03,97.05,23400.0,50.5493,50.5493,50.4246,50.4349,23400.0
2007-04-03 11:05:00,97.08,97.25,97.06,97.06,19300.0,50.4505,50.5389,50.4401,50.4401,19300.0
2007-04-03 11:10:00,97.06,97.13,97.06,97.06,12500.0,50.4401,50.4765,50.4401,50.4401,12500.0
2007-04-03 11:15:00,97.08,97.12,97.06,97.12,5300.0,50.4505,50.4713,50.4401,50.4713,5300.0
2007-04-03 11:20:00,97.13,97.33,97.12,97.23,7400.0,50.4765,50.5805,50.4713,50.5285,7400.0
2007-04-03 11:25:00,97.25,97.33,97.19,97.31,7000.0,50.5389,50.5805,50.5077,50.5701,7000.0
2007-04-03 11:30:00,97.32,97.37,97.31,97.36,14400.0,50.5753,50.6012,50.5701,50.596,14400.0
2007-04-03 11:35:00,97.37,97.41,97.33,97.33,14700.0,50.6012,50.622,50.5805,50.5805,14700.0
2007-04-03 11:40:00,97.34,97.37,97.27,97.3,12400.0,50.5857,50.6012,50.5493,50.5649,12400.0
2007-04-03 11:45:00,97.3,97.38,97.25,97.3,11500.0,50.5649,50.6064,50.5389,50.5649,11500.0
2007-04-03 11:50:00,97.32,97.38,97.31,97.38,5600.0,50.5753,50.6064,50.5701,50.6064,5600.0
2007-04-03 11:55:00,97.37,97.5,97.37,97.49,6300.0,50.6012,50.6688,50.6012,50.6636,6300.0
2007-04-03 12:00:00,97.49,97.5,97.4,97.44,11700.0,50.6636,50.6688,50.6168,50.6376,11700.0
2007-04-03 12:05:00,97.43,97.43,97.33,97.37,10800.0,50.6324,50.6324,50.5805,50.6012,10800.0
2007-04-03 12:10:00,97.37,97.37,97.35,97.35,7100.0,50.6012,50.6012,50.5908,50.5908,7100.0
2007-04-03 12:15:00,97.37,97.41,97.32,97.33,8000.0,50.6012,50.622,50.5753,50.5805,8000.0
2007-04-03 12:20:00,97.33,97.38,97.33,97.34,12800.0,50.5805,50.6064,50.5805,50.5857,12800.0
2007-04-03 12:25:00,97.34,97.34,97.29,97.3,12800.0,50.5857,50.5857,50.5597,50.5649,12800.0
2007-04-03 12:30:00,97.29,97.34,97.23,97.33,11900.0,50.5597,50.5857,50.5285,50.5805,11900.0
2007-04-03 12:35:00,97.33,97.36,97.27,97.27,12600.0,50.5805,50.596,50.5493,50.5493,12600.0
2007-04-03 12:40:00,97.27,97.31,97.22,97.23,10900.0,50.5493,50.5701,50.5233,50.5285,10900.0
2007-04-03 12:45:00,97.22,97.24,97.11,97.11,10600.0,50.5233,50.5337,50.4661,50.4661,10600.0
2007-04-03 12:50:00,97.11,97.11,97.0,97.01,51100.0,50.4661,50.4661,50.409,50.4142,51100.0
2007-04-03 12:55:00,97.01,97.08,97.0,97.0,15300.0,50.4142,50.4505,50.409,50.409,15300.0
2007-04-03 13:00:00,97.0,97.12,97.0,97.1,9300.0,50.409,50.4713,50.409,50.4609,9300.0
2007-04-03 13:05:00,97.11,97.2,97.0,97.03,16000.0,50.4661,50.5129,50.409,50.4246,16000.0
2007-04-03 13:10:00,97.03,97.06,97.0,97.02,5500.0,50.4246,50.4401,50.409,50.4194,5500.0
2007-04-03 13:15:00,97.01,97.06,97.01,97.03,2700.0,50.4142,50.4401,50.4142,50.4246,2700.0
2007-04-03 13:20:00,97.03,97.16,97.02,97.14,4900.0,50.4246,50.4921,50.4194,50.4817,4900.0
2007-04-03 13:25:00,97.14,97.21,97.12,97.18,5200.0,50.4817,50.5181,50.4713,50.5025,5200.0
2007-04-03 13:30:00,97.16,97.25,97.09,97.23,7400.0,50.4921,50.5389,50.4557,50.5285,7400.0
2007-04-03 13:35:00,97.23,97.24,97.14,97.21,10500.0,50.5285,50.5337,50.4817,50.5181,10500.0
2007-04-03 13:40:00,97.2,97.29,97.15,97.29,3000.0,50.5129,50.5597,50.4869,50.5597,3000.0
2007-04-03 13:45:00,97.33,97.35,97.2,97.26,9700.0,50.5805,50.5908,50.5129,50.5441,9700.0
2007-04-03 13:50:00,97.26,97.29,97.16,97.25,26600.0,50.5441,50.5597,50.4921,50.5389,26600.0
2007-04-03 13:55:00,97.24,97.27,97.2,97.2,7300.0,50.5337,50.5493,50.5129,50.5129,7300.0
2007-04-03 14:00:00,97.21,97.35,97.21,97.34,17600.0,50.5181,50.5908,50.5181,50.5857,17600.0
2007-04-03 14:05:00,97.31,97.38,97.26,97.38,10400.0,50.5701,50.6064,50.5441,50.6064,10400.0
2007-04-03 14:10:00,97.39,97.4,97.19,97.31,15600.0,50.6116,50.6168,50.5077,50.5701,15600.0
2007-04-03 14:15:00,97.31,97.31,97.21,97.3,7100.0,50.5701,50.5701,50.5181,50.5649,7100.0
2007-04-03 14:20:00,97.29,97.3,97.22,97.3,8300.0,50.5597,50.5649,50.5233,50.5649,8300.0
2007-04-03 14:25:00,97.28,97.31,97.2,97.25,13400.0,50.5545,50.5701,50.5129,50.5389,13400.0
2007-04-03 14:30:00,97.25,97.31,97.25,97.29,13300.0,50.5389,50.5701,50.5389,50.5597,13300.0
2007-04-03 14:35:00,97.27,97.37,97.25,97.36,6400.0,50.5493,50.6012,50.5389,50.596,6400.0
2007-04-03 14:40:00,97.36,97.39,97.33,97.34,11800.0,50.596,50.6116,50.5805,50.5857,11800.0
2007-04-03 14:45:00,97.34,97.37,97.32,97.34,11700.0,50.5857,50.6012,50.5753,50.5857,11700.0
2007-04-03 14:50:00,97.35,97.36,97.31,97.36,5400.0,50.5908,50.596,50.5701,50.596,5400.0
2007-04-03 14:55:00,97.36,97.38,97.29,97.29,9700.0,50.596,50.6064,50.5597,50.5597,9700.0
2007-04-03 15:00:00,97.26,97.31,97.23,97.28,10800.0,50.5441,50.5701,50.5285,50.5545,10800.0
2007-04-03 15:05:00,97.28,97.36,97.27,97.36,12300.0,50.5545,50.596,50.5493,50.596,12300.0
2007-04-03 15:10:00,97.37,97.4,97.26,97.27,26000.0,50.6012,50.6168,50.5441,50.5493,26000.0
2007-04-03 15:15:00,97.28,97.32,97.2,97.27,13200.0,50.5545,50.5753,50.5129,50.5493,13200.0
2007-04-03 15:20:00,97.27,97.35,97.19,97.28,42300.0,50.5493,50.5908,50.5077,50.5545,42300.0
2007-04-03 15:25:00,97.29,97.39,97.29,97.38,17700.0,50.5597,50.6116,50.5597,50.6064,17700.0
2007-04-03 15:30:00,97.37,97.43,97.37,97.4,19900.0,50.6012,50.6324,50.6012,50.6168,19900.0
2007-04-03 15:35:00,97.39,97.41,97.34,97.37,17900.0,50.6116,50.622,50.5857,50.6012,17900.0
2007-04-03 15:40:00,97.37,97.44,97.37,97.43,23500.0,50.6012,50.6376,50.6012,50.6324,23500.0
2007-04-03 15:45:00,97.43,97.5,97.4,97.45,36500.0,50.6324,50.6688,50.6168,50.6428,36500.0
2007-04-03 15:50:00,97.42,97.46,97.3,97.44,28700.0,50.6272,50.648,50.5649,50.6376,28700.0
2007-04-03 15:55:00,97.44,97.58,97.39,97.47,34800.0,50.6376,50.7104,50.6116,50.6532,34800.0
2007-04-04 09:30:00,97.56,97.56,97.25,97.33,5600.0,50.7,50.7,50.5389,50.5805,5600.0
2007-04-04 09:35:00,97.32,97.65,97.32,97.5,8400.0,50.5753,50.7468,50.5753,50.6688,8400.0
2007-04-04 09:40:00,97.51,97.6,97.44,97.51,6000.0,50.674,50.7208,50.6376,50.674,6000.0
2007-04-04 09:45:00,97.48,97.52,97.34,97.4,7900.0,50.6584,50.6792,50.5857,50.6168,7900.0
2007-04-04 09:50:00,97.38,97.44,97.17,97.24,12300.0,50.6064,50.6376,50.4973,50.5337,12300.0
2007-04-04 09:55:00,97.21,97.22,97.0,97.01,36400.0,50.5181,50.5233,50.409,50.4142,36400.0
2007-04-04 10:00:00,97.0,97.22,97.0,97.01,64200.0,50.409,50.5233,50.409,50.4142,64200.0
2007-04-04 10:05:00,97.02,97.19,96.94,96.98,33500.0,50.4194,50.5077,50.3778,50.3986,33500.0
2007-04-04 10:10:00,96.98,97.26,96.97,97.18,17100.0,50.3986,50.5441,50.3934,50.5025,17100.0
2007-04-04 10:15:00,97.17,97.26,97.03,97.12,14600.0,50.4973,50.5441,50.4246,50.4713,14600.0
2007-04-04 10:20:00,97.1,97.44,97.1,97.44,10600.0,50.4609,50.6376,50.4609,50.6376,10600.0
2007-04-04 10:25:00,97.43,97.46,97.28,97.44,11900.0,50.6324,50.648,50.5545,50.6376,11900.0
2007-04-04 10:30:00,97.42,97.48,97.2,97.27,13400.0,50.6272,50.6584,50.5129,50.5493,13400.0
2007-04-04 10:35:00,97.26,97.26,96.8,96.87,32700.0,50.5441,50.5441,50.305,50.3414,32700.0
2007-04-04 10:40:00,96.9,96.98,96.8,96.97,11800.0,50.357,50.3986,50.305,50.3934,11800.0
2007-04-04 10:45:00,96.97,97.02,96.87,96.99,11300.0,50.3934,50.4194,50.3414,50.4038,11300.0
2007-04-04 10:50:00,96.99,97.19,96.98,97.18,17900.0,50.4038,50.5077,50.3986,50.5025,17900.0
2007-04-04 10:55:00,97.2,97.43,97.2,97.24,18500.0,50.5129,50.6324,50.5129,50.5337,18500.0
2007-04-04 11:00:00,97.23,97.35,97.17,97.28,13000.0,50.5285,50.5908,50.4973,50.5545,13000.0
2007-04-04 11:05:00,97.23,97.41,97.18,97.37,15200.0,50.5285,50.622,50.5025,50.6012,15200.0
2007-04-04 11:10:00,97.38,97.51,97.38,97.44,15100.0,50.6064,50.674,50.6064,50.6376,15100.0
2007-04-04 11:15:00,97.42,97.5,97.4,97.44,4500.0,50.6272,50.6688,50.6168,50.6376,4500.0
2007-04-04 11:20:00,97.45,97.48,97.25,97.29,17100.0,50.6428,50.6584,50.5389,50.5597,17100.0
2007-04-04 11:25:00,97.29,97.31,97.2,97.24,10400.0,50.5597,50.5701,50.5129,50.5337,10400.0
2007-04-04 11:30:00,97.23,97.25,97.14,97.25,12100.0,50.5285,50.5389,50.4817,50.5389,12100.0
2007-04-04 11:35:00,97.25,97.27,97.06,97.1,13300.0,50.5389,50.5493,50.4401,50.4609,13300.0
2007-04-04 11:40:00,97.11,97.16,97.0,97.16,19900.0,50.4661,50.4921,50.409,50.4921,19900.0
2007-04-04 11:45:00,97.15,97.16,97.11,97.11,7100.0,50.4869,50.4921,50.4661,50.4661,7100.0
2007-04-04 11:50:00,97.11,97.2,97.09,97.16,5300.0,50.4661,50.5129,50.4557,50.4921,5300.0
2007-04-04 11:55:00,97.16,97.22,97.12,97.12,7900.0,50.4921,50.5233,50.4713,50.4713,7900.0
2007-04-04 12:00:00,97.12,97.35,97.12,97.32,14200.0,50.4713,50.5908,50.4713,50.5753,14200.0
2007-04-04 12:05:00,97.31,97.31,97.2,97.22,9300.0,50.5701,50.5701,50.5129,50.5233,9300.0
2007-04-04 12:10:00,97.2,97.25,97.12,97.17,12700.0,50.5129,50.5389,50.4713,50.4973,12700.0
2007-04-04 12:15:00,97.18,97.26,97.14,97.15,10600.0,50.5025,50.5441,50.4817,50.4869,10600.0
2007-04-04 12:20:00,97.17,97.21,97.11,97.13,8600.0,50.4973,50.5181,50.4661,50.4765,8600.0
2007-04-04 12:25:00,97.13,97.13,97.1,97.1,4400.0,50.4765,50.4765,50.4609,50.4609,4400.0
2007-04-04 12:30:00,97.1,97.11,97.01,97.09,12600.0,50.4609,50.4661,50.4142,50.4557,12600.0
2007-04-04 12:35:00,97.1,97.1,96.9,96.93,12700.0,50.4609,50.4609,50.357,50.3726,12700.0
2007-04-04 12:40:00,96.91,96.97,96.78,96.83,13000.0,50.3622,50.3934,50.2946,50.3206,13000.0
2007-04-04 12:45:00,96.83,96.83,96.67,96.67,14800.0,50.3206,50.3206,50.2375,50.2375,14800.0
2007-04-04 12:50:00,96.65,96.67,96.54,96.55,15200.0,50.2271,50.2375,50.1699,50.1751,15200.0
2007-04-04 12:55:00,96.59,96.67,96.59,96.64,7600.0,50.1959,50.2375,50.1959,50.2219,7600.0
2007-04-04 13:00:00,96.63,96.64,96.35,96.48,19300.0,50.2167,50.2219,50.0712,50.1387,19300.0
2007-04-04 13:05:00,96.48,96.55,96.4,96.55,12400.0,50.1387,50.1751,50.0972,50.1751,12400.0
2007-04-04 13:10:00,96.55,96.58,96.53,96.53,5100.0,50.1751,50.1907,50.1647,50.1647,5100.0
2007-04-04 13:15:00,96.54,96.58,96.51,96.55,6400.0,50.1699,50.1907,50.1543,50.1751,6400.0
2007-04-04 13:20:00,96.56,96.65,96.56,96.65,5400.0,50.1803,50.2271,50.1803,50.2271,5400.0
2007-04-04 13:25:00,96.64,96.69,96.63,96.65,6000.0,50.2219,50.2479,50.2167,50.2271,6000.0
2007-04-04 13:30:00,96.64,96.64,96.53,96.53,7600.0,50.2219,50.2219,50.1647,50.1647,7600.0
2007-04-04 13:35:00,96.5,96.61,96.46,96.59,7400.0,50.1491,50.2063,50.1283,50.1959,7400.0
2007-04-04 13:40:00,96.56,96.66,96.49,96.65,10200.0,50.1803,50.2323,50.1439,50.2271,10200.0
2007-04-04 13:45:00,96.65,96.8,96.65,96.79,11400.0,50.2271,50.305,50.2271,50.2998,11400.0
2007-04-04 13:50:00,96.8,96.81,96.65,96.76,10600.0,50.305,50.3102,50.2271,50.2842,10600.0
2007-04-04 13:55:00,96.74,96.84,96.66,96.76,12300.0,50.2738,50.3258,50.2323,50.2842,12300.0
2007-04-04 14:00:00,96.75,96.76,96.58,96.58,13600.0,50.279,50.2842,50.1907,50.1907,13600.0
2007-04-04 14:05:00,96.59,96.67,96.55,96.59,10500.0,50.1959,50.2375,50.1751,50.1959,10500.0
2007-04-04 14:10:00,96.6,96.69,96.59,96.68,11900.0,50.2011,50.2479,50.1959,50.2427,11900.0
2007-04-04 14:15:00,96.69,96.82,96.69,96.79,10600.0,50.2479,50.3154,50.2479,50.2998,10600.0
2007-04-04 14:20:00,96.75,96.83,96.7,96.77,9100.0,50.279,50.3206,50.2531,50.2894,9100.0
2007-04-04 14:25:00,96.75,96.86,96.71,96.71,6300.0,50.279,50.3362,50.2583,50.2583,6300.0
2007-04-04 14:30:00,96.72,96.86,96.71,96.8,7300.0,50.2635,50.3362,50.2583,50.305,7300.0
2007-04-04 14:35:00,96.79,96.83,96.75,96.79,8200.0,50.2998,50.3206,50.279,50.2998,8200.0
2007-04-04 14:40:00,96.81,96.82,96.75,96.75,10600.0,50.3102,50.3154,50.279,50.279,10600.0
2007-04-04 14:45:00,96.76,96.78,96.75,96.77,4800.0,50.2842,50.2946,50.279,50.2894,4800.0
2007-04-04 14:50:00,96.77,96.83,96.75,96.83,10700.0,50.2894,50.3206,50.279,50.3206,10700.0
2007-04-04 14:55:00,96.83,96.87,96.83,96.83,8500.0,50.3206,50.3414,50.3206,50.3206,8500.0
2007-04-04 15:00:00,96.83,96.89,96.82,96.87,10100.0,50.3206,50.3518,50.3154,50.3414,10100.0
2007-04-04 15:05:00,96.86,97.05,96.86,97.04,18300.0,50.3362,50.4349,50.3362,50.4297,18300.0
2007-04-04 15:10:00,97.04,97.06,97.02,97.05,10200.0,50.4297,50.4401,50.4194,50.4349,10200.0
2007-04-04 15:15:00,97.05,97.15,97.05,97.15,8900.0,50.4349,50.4869,50.4349,50.4869,8900.0
2007-04-04 15:20:00,97.15,97.21,97.14,97.18,9500.0,50.4869,50.5181,50.4817,50.5025,9500.0
2007-04-04 15:25:00,97.18,97.18,97.05,97.11,9100.0,50.5025,50.5025,50.4349,50.4661,9100.0
2007-04-04 15:30:00,97.12,97.15,97.1,97.1,10000.0,50.4713,50.4869,50.4609,50.4609,10000.0
2007-04-04 15:35:00,97.12,97.28,97.12,97.28,19800.0,50.4713,50.5545,50.4713,50.5545,19800.0
2007-04-04 15:40:00,97.29,97.29,97.24,97.28,14300.0,50.5597,50.5597,50.5337,50.5545,14300.0
2007-04-04 15:45:00,97.28,97.34,97.28,97.32,9500.0,50.5545,50.5857,50.5545,50.5753,9500.0
2007-04-04 15:50:00,97.31,97.33,97.24,97.32,24400.0,50.5701,50.5805,50.5337,50.5753,24400.0
2007-04-04 15:55:00,97.32,97.34,97.17,97.18,45400.0,50.5753,50.5857,50.4973,50.5025,45400.0
2007-04-05 09:30:00,97.2,97.56,97.14,97.4,7600.0,50.5129,50.7,50.4817,50.6168,7600.0
2007-04-05 09:35:00,97.41,97.49,97.16,97.34,7900.0,50.622,50.6636,50.4921,50.5857,7900.0
2007-04-05 09:40:00,97.33,97.33,97.11,97.14,9400.0,50.5805,50.5805,50.4661,50.4817,9400.0
2007-04-05 09:45:00,97.22,97.44,97.21,97.35,9300.0,50.5233,50.6376,50.5181,50.5908,9300.0
2007-04-05 09:50:00,97.35,97.43,97.22,97.28,11800.0,50.5908,50.6324,50.5233,50.5545,11800.0
2007-04-05 09:55:00,97.3,97.3,96.98,97.05,11600.0,50.5649,50.5649,50.3986,50.4349,11600.0
2007-04-05 10:00:00,97.05,97.16,97.05,97.11,5500.0,50.4349,50.4921,50.4349,50.4661,5500.0
2007-04-05 10:05:00,97.12,97.37,97.09,97.37,7100.0,50.4713,50.6012,50.4557,50.6012,7100.0
2007-04-05 10:10:00,97.34,97.41,97.3,97.31,4900.0,50.5857,50.622,50.5649,50.5701,4900.0
2007-04-05 10:15:00,97.25,97.27,97.1,97.16,7100.0,50.5389,50.5493,50.4609,50.4921,7100.0
2007-04-05 10:20:00,97.16,97.18,97.06,97.06,4900.0,50.4921,50.5025,50.4401,50.4401,4900.0
2007-04-05 10:25:00,97.09,97.21,97.04,97.1,6300.0,50.4557,50.5181,50.4297,50.4609,6300.0
2007-04-05 10:30:00,97.1,97.16,97.06,97.07,7100.0,50.4609,50.4921,50.4401,50.4453,7100.0
2007-04-05 10:35:00,97.07,97.07,96.92,96.96,11100.0,50.4453,50.4453,50.3674,50.3882,11100.0
2007-04-05 10:40:00,96.96,96.99,96.94,96.94,3600.0,50.3882,50.4038,50.3778,50.3778,3600.0
2007-04-05 10:45:00,96.92,96.96,96.92,96.96,2800.0,50.3674,50.3882,50.3674,50.3882,2800.0
2007-04-05 10:50:00,96.96,96.96,96.85,96.86,5400.0,50.3882,50.3882,50.331,50.3362,5400.0
2007-04-05 10:55:00,96.87,96.91,96.85,96.86,4200.0,50.3414,50.3622,50.331,50.3362,4200.0
2007-04-05 11:00:00,96.85,96.91,96.79,96.91,5800.0,50.331,50.3622,50.2998,50.3622,5800.0
2007-04-05 11:05:00,96.91,96.94,96.81,96.81,3800.0,50.3622,50.3778,50.3102,50.3102,3800.0
2007-04-05 11:10:00,96.8,96.8,96.74,96.74,5800.0,50.305,50.305,50.2738,50.2738,5800.0
2007-04-05 11:15:00,96.74,96.82,96.74,96.78,6200.0,50.2738,50.3154,50.2738,50.2946,6200.0
2007-04-05 11:20:00,96.73,96.73,96.62,96.7,5400.0,50.2686,50.2686,50.2115,50.2531,5400.0
2007-04-05 11:25:00,96.69,96.71,96.59,96.59,5200.0,50.2479,50.2583,50.1959,50.1959,5200.0
2007-04-05 11:30:00,96.59,96.59,96.53,96.57,4100.0,50.1959,50.1959,50.1647,50.1855,4100.0
2007-04-05 11:35:00,96.58,96.69,96.58,96.58,10500.0,50.1907,50.2479,50.1907,50.1907,10500.0
2007-04-05 11:40:00,96.57,96.57,96.5,96.56,5000.0,50.1855,50.1855,50.1491,50.1803,5000.0
2007-04-05 11:45:00,96.57,96.65,96.57,96.63,4000.0,50.1855,50.2271,50.1855,50.2167,4000.0
2007-04-05 11:50:00,96.6,96.6,96.51,96.52,5600.0,50.2011,50.2011,50.1543,50.1595,5600.0
2007-04-05 11:55:00,96.52,96.66,96.5,96.65,5400.0,50.1595,50.2323,50.1491,50.2271,5400.0
2007-04-05 12:00:00,96.66,96.89,96.66,96.86,11800.0,50.2323,50.3518,50.2323,50.3362,11800.0
2007-04-05 12:05:00,96.87,96.99,96.84,96.96,7900.0,50.3414,50.4038,50.3258,50.3882,7900.0
2007-04-05 12:10:00,96.91,96.93,96.83,96.85,4800.0,50.3622,50.3726,50.3206,50.331,4800.0
2007-04-05 12:15:00,96.85,96.85,96.8,96.81,2600.0,50.331,50.331,50.305,50.3102,2600.0
2007-04-05 12:20:00,96.8,96.82,96.69,96.72,6500.0,50.305,50.3154,50.2479,50.2635,6500.0
2007-04-05 12:25:00,96.72,96.79,96.72,96.74,3300.0,50.2635,50.2998,50.2635,50.2738,3300.0
2007-04-05 12:30:00,96.75,96.77,96.67,96.67,3900.0,50.279,50.2894,50.2375,50.2375,3900.0
2007-04-05 12:35:00,96.69,96.73,96.67,96.67,3300.0,50.2479,50.2686,50.2375,50.2375,3300.0
2007-04-05 12:40:00,96.66,96.74,96.66,96.69,4500.0,50.2323,50.2738,50.2323,50.2479,4500.0
2007-04-05 12:45:00,96.71,96.71,96.6,96.6,2300.0,50.2583,50.2583,50.2011,50.2011,2300.0
2007-04-05 12:50:00,96.6,96.61,96.55,96.61,4100.0,50.2011,50.2063,50.1751,50.2063,4100.0
2007-04-05 12:55:00,96.58,96.61,96.55,96.61,4200.0,50.1907,50.2063,50.1751,50.2063,4200.0
2007-04-05 13:00:00,96.59,96.66,96.58,96.63,2700.0,50.1959,50.2323,50.1907,50.2167,2700.0
2007-04-05 13:05:00,96.65,96.65,96.55,96.55,5100.0,50.2271,50.2271,50.1751,50.1751,5100.0
2007-04-05 13:10:00,96.55,96.56,96.52,96.55,2100.0,50.1751,50.1803,50.1595,50.1751,2100.0
2007-04-05 13:15:00,96.52,96.58,96.51,96.58,4700.0,50.1595,50.1907,50.1543,50.1907,4700.0
2007-04-05 13:20:00,96.58,96.73,96.58,96.67,5800.0,50.1907,50.2686,50.1907,50.2375,5800.0
2007-04-05 13:25:00,96.66,96.67,96.59,96.61,8600.0,50.2323,50.2375,50.1959,50.2063,8600.0
2007-04-05 13:30:00,96.6,96.6,96.57,96.59,3900.0,50.2011,50.2011,50.1855,50.1959,3900.0
2007-04-05 13:35:00,96.59,96.69,96.59,96.69,5200.0,50.1959,50.2479,50.1959,50.2479,5200.0
2007-04-05 13:40:00,96.69,96.69,96.59,96.61,4200.0,50.2479,50.2479,50.1959,50.2063,4200.0
2007-04-05 13:45:00,96.61,96.71,96.61,96.64,4200.0,50.2063,50.2583,50.2063,50.2219,4200.0
2007-04-05 13:50:00,96.62,96.63,96.54,96.54,6800.0,50.2115,50.2167,50.1699,50.1699,6800.0
2007-04-05 13:55:00,96.54,96.59,96.53,96.59,2900.0,50.1699,50.1959,50.1647,50.1959,2900.0
2007-04-05 14:00:00,96.59,96.59,96.56,96.56,3400.0,50.1959,50.1959,50.1803,50.1803,3400.0
2007-04-05 14:05:00,96.57,96.57,96.54,96.54,3700.0,50.1855,50.1855,50.1699,50.1699,3700.0
2007-04-05 14:10:00,96.54,96.57,96.52,96.55,5600.0,50.1699,50.1855,50.1595,50.1751,5600.0
2007-04-05 14:15:00,96.56,96.73,96.56,96.72,5200.0,50.1803,50.2686,50.1803,50.2635,5200.0
2007-04-05 14:20:00,96.71,96.73,96.6,96.73,5800.0,50.2583,50.2686,50.2011,50.2686,5800.0
2007-04-05 14:25:00,96.71,96.81,96.68,96.79,8400.0,50.2583,50.3102,50.2427,50.2998,8400.0
2007-04-05 14:30:00,96.77,96.83,96.75,96.76,4300.0,50.2894,50.3206,50.279,50.2842,4300.0
2007-04-05 14:35:00,96.79,96.79,96.71,96.75,10800.0,50.2998,50.2998,50.2583,50.279,10800.0
2007-04-05 14:40:00,96.73,96.77,96.73,96.77,5300.0,50.2686,50.2894,50.2686,50.2894,5300.0
2007-04-05 14:45:00,96.75,96.77,96.73,96.75,4800.0,50.279,50.2894,50.2686,50.279,4800.0
2007-04-05 14:50:00,96.74,96.76,96.72,96.76,5300.0,50.2738,50.2842,50.2635,50.2842,5300.0
2007-04-05 14:55:00,96.77,96.81,96.75,96.78,7900.0,50.2894,50.3102,50.279,50.2946,7900.0
2007-04-05 15:00:00,96.78,96.86,96.78,96.86,8000.0,50.2946,50.3362,50.2946,50.3362,8000.0
2007-04-05 15:05:00,96.85,96.87,96.76,96.8,16100.0,50.331,50.3414,50.2842,50.305,16100.0
2007-04-05 15:10:00,96.8,96.81,96.66,96.72,10200.0,50.305,50.3102,50.2323,50.2635,10200.0
2007-04-05 15:15:00,96.72,96.79,96.72,96.77,8900.0,50.2635,50.2998,50.2635,50.2894,8900.0
2007-04-05 15:20:00,96.77,96.78,96.63,96.64,10200.0,50.2894,50.2946,50.2167,50.2219,10200.0
2007-04-05 15:25:00,96.64,96.7,96.64,96.68,7400.0,50.2219,50.2531,50.2219,50.2427,7400.0
2007-04-05 15:30:00,96.68,96.69,96.55,96.64,14600.0,50.2427,50.2479,50.1751,50.2219,14600.0
2007-04-05 15:35:00,96.63,96.65,96.55,96.55,5400.0,50.2167,50.2271,50.1751,50.1751,5400.0
2007-04-05 15:40:00,96.55,96.57,96.52,96.54,5900.0,50.1751,50.1855,50.1595,50.1699,5900.0
2007-04-05 15:45:00,96.55,96.56,96.52,96.54,7600.0,50.1751,50.1803,50.1595,50.1699,7600.0
2007-04-05 15:50:00,96.55,96.61,96.54,96.6,11800.0,50.1751,50.2063,50.1699,50.2011,11800.0
2007-04-05 15:55:00,96.57,96.59,96.45,96.59,14100.0,50.1855,50.1959,50.1231,50.1959,14100.0
2007-04-09 09:30:00,96.5,96.55,96.36,96.41,9200.0,50.1491,50.1751,50.0764,50.1023,9200.0
2007-04-09 09:35:00,96.37,96.4,96.3,96.3,3900.0,50.0816,50.0972,50.0452,50.0452,3900.0
2007-04-09 09:40:00,96.3,96.51,96.26,96.36,4600.0,50.0452,50.1543,50.0244,50.0764,4600.0
2007-04-09 09:45:00,96.47,96.49,96.26,96.3,12200.0,50.1335,50.1439,50.0244,50.0452,12200.0
2007-04-09 09:50:00,96.33,96.52,96.29,96.32,13200.0,50.0608,50.1595,50.04,50.0556,13200.0
2007-04-09 09:55:00,96.38,96.55,96.31,96.41,6900.0,50.0868,50.1751,50.0504,50.1023,6900.0
2007-04-09 10:00:00,96.5,96.6,96.45,96.49,3300.0,50.1491,50.2011,50.1231,50.1439,3300.0
2007-04-09 10:05:00,96.5,96.5,96.32,96.36,6600.0,50.1491,50.1491,50.0556,50.0764,6600.0
2007-04-09 10:10:00,96.41,96.41,96.31,96.35,2800.0,50.1023,50.1023,50.0504,50.0712,2800.0
2007-04-09 10:15:00,96.32,96.42,96.26,96.36,4400.0,50.0556,50.1075,50.0244,50.0764,4400.0
2007-04-09 10:20:00,96.39,96.56,96.33,96.56,2200.0,50.092,50.1803,50.0608,50.1803,2200.0
2007-04-09 10:25:00,96.49,96.52,96.38,96.47,3700.0,50.1439,50.1595,50.0868,50.1335,3700.0
2007-04-09 10:30:00,96.47,96.51,96.41,96.5,3900.0,50.1335,50.1543,50.1023,50.1491,3900.0
2007-04-09 10:35:00,96.51,96.57,96.44,96.44,2900.0,50.1543,50.1855,50.1179,50.1179,2900.0
2007-04-09 10:40:00,96.47,96.47,96.4,96.41,3300.0,50.1335,50.1335,50.0972,50.1023,3300.0
2007-04-09 10:45:00,96.4,96.4,96.35,96.4,2100.0,50.0972,50.0972,50.0712,50.0972,2100.0
2007-04-09 10:50:00,96.42,96.44,96.37,96.37,3900.0,50.1075,50.1179,50.0816,50.0816,3900.0
2007-04-09 10:55:00,96.42,96.43,96.32,96.32,2700.0,50.1075,50.1127,50.0556,50.0556,2700.0
2007-04-09 11:00:00,96.31,96.32,96.26,96.3,10200.0,50.0504,50.0556,50.0244,50.0452,10200.0
2007-04-09 11:05:00,96.3,96.35,96.18,96.18,3100.0,50.0452,50.0712,49.9828,49.9828,3100.0
2007-04-09 11:10:00,96.23,96.27,96.15,96.22,4200.0,50.0088,50.0296,49.9672,50.0036,4200.0
2007-04-09 11:15:00,96.22,96.26,96.21,96.25,2300.0,50.0036,50.0244,49.9984,50.0192,2300.0
2007-04-09 11:20:00,96.26,96.34,96.25,96.28,2100.0,50.0244,50.066,50.0192,50.0348,2100.0
2007-04-09 11:25:00,96.28,96.29,96.25,96.28,2000.0,50.0348,50.04,50.0192,50.0348,2000.0
2007-04-09 11:30:00,96.28,96.28,96.17,96.17,4200.0,50.0348,50.0348,49.9776,49.9776,4200.0
2007-04-09 11:35:00,96.16,96.19,96.08,96.14,6000.0,49.9724,49.988,49.9309,49.962,6000.0
2007-04-09 11:40:00,96.14,96.2,96.13,96.15,2900.0,49.962,49.9932,49.9568,49.9672,2900.0
2007-04-09 11:45:00,96.15,96.15,96.08,96.09,4400.0,49.9672,49.9672,49.9309,49.9361,4400.0
2007-04-09 11:50:00,96.09,96.12,96.03,96.08,3400.0,49.9361,49.9516,49.9049,49.9309,3400.0
2007-04-09 11:55:00,96.06,96.06,95.83,95.88,8900.0,49.9205,49.9205,49.8009,49.8269,8900.0
2007-04-09 12:00:00,95.88,96.01,95.87,95.92,8600.0,49.8269,49.8945,49.8217,49.8477,8600.0
2007-04-09 12:05:00,95.88,96.0,95.85,95.97,15600.0,49.8269,49.8893,49.8113,49.8737,15600.0
2007-04-09 12:10:00,95.98,96.05,95.97,96.0,8200.0,49.8789,49.9153,49.8737,49.8893,8200.0
2007-04-09 12:15:00,96.0,96.15,95.99,96.15,6200.0,49.8893,49.9672,49.8841,49.9672,6200.0
2007-04-09 12:20:00,96.16,96.16,96.11,96.12,2100.0,49.9724,49.9724,49.9464,49.9516,2100.0
2007-04-09 12:25:00,96.11,96.22,96.11,96.2,8200.0,49.9464,50.0036,49.9464,49.9932,8200.0
2007-04-09 12:30:00,96.18,96.32,96.17,96.31,8200.0,49.9828,50.0556,49.9776,50.0504,8200.0
2007-04-09 12:35:00,96.3,96.42,96.27,96.42,3500.0,50.0452,50.1075,50.0296,50.1075,3500.0
2007-04-09 12:40:00,96.43,96.53,96.43,96.46,3400.0,50.1127,50.1647,50.1127,50.1283,3400.0
2007-04-09 12:45:00,96.45,96.6,96.45,96.56,9400.0,50.1231,50.2011,50.1231,50.1803,9400.0
2007-04-09 12:50:00,96.49,96.49,96.38,96.41,4900.0,50.1439,50.1439,50.0868,50.1023,4900.0
2007-04-09 12:55:00,96.4,96.42,96.31,96.42,5700.0,50.0972,50.1075,50.0504,50.1075,5700.0
2007-04-09 13:00:00,96.41,96.44,96.37,96.4,5800.0,50.1023,50.1179,50.0816,50.0972,5800.0
2007-04-09 13:05:00,96.42,96.46,96.41,96.42,4400.0,50.1075,50.1283,50.1023,50.1075,4400.0
2007-04-09 13:10:00,96.44,96.48,96.43,96.46,5300.0,50.1179,50.1387,50.1127,50.1283,5300.0
2007-04-09 13:15:00,96.45,96.46,96.42,96.43,5600.0,50.1231,50.1283,50.1075,50.1127,5600.0
2007-04-09 13:20:00,96.44,96.52,96.42,96.44,7400.0,50.1179,50.1595,50.1075,50.1179,7400.0
2007-04-09 13:25:00,96.43,96.49,96.42,96.42,4700.0,50.1127,50.1439,50.1075,50.1075,4700.0
2007-04-09 13:30:00,96.42,96.44,96.4,96.43,11400.0,50.1075,50.1179,50.0972,50.1127,11400.0
2007-04-09 13:35:00,96.43,96.51,96.43,96.45,4300.0,50.1127,50.1543,50.1127,50.1231,4300.0
2007-04-09 13:40:00,96.48,96.53,96.45,96.47,2700.0,50.1387,50.1647,50.1231,50.1335,2700.0
2007-04-09 13:45:00,96.45,96.45,96.42,96.43,5800.0,50.1231,50.1231,50.1075,50.1127,5800.0
2007-04-09 13:50:00,96.43,96.48,96.35,96.37,4800.0,50.1127,50.1387,50.0712,50.0816,4800.0
2007-04-09 13:55:00,96.36,96.45,96.34,96.45,2500.0,50.0764,50.1231,50.066,50.1231,2500.0
2007-04-09 14:00:00,96.4,96.45,96.2,96.3,35800.0,50.0972,50.1231,49.9932,50.0452,35800.0
2007-04-09 14:05:00,96.31,96.41,96.3,96.31,4900.0,50.0504,50.1023,50.0452,50.0504,4900.0
2007-04-09 14:10:00,96.29,96.39,96.29,96.36,3300.0,50.04,50.092,50.04,50.0764,3300.0
2007-04-09 14:15:00,96.37,96.41,96.18,96.19,6600.0,50.0816,50.1023,49.9828,49.988,6600.0
2007-04-09 14:20:00,96.23,96.36,96.23,96.33,4500.0,50.0088,50.0764,50.0088,50.0608,4500.0
2007-04-09 14:25:00,96.32,96.34,96.27,96.27,5200.0,50.0556,50.066,50.0296,50.0296,5200.0
2007-04-09 14:30:00,96.29,96.3,96.27,96.3,2200.0,50.04,50.0452,50.0296,50.0452,2200.0
2007-04-09 14:35:00,96.3,96.38,96.29,96.33,3200.0,50.0452,50.0868,50.04,50.0608,3200.0
2007-04-09 14:40:00,96.34,96.34,96.25,96.26,4300.0,50.066,50.066,50.0192,50.0244,4300.0
2007-04-09 14:45:00,96.25,96.25,96.07,96.12,8300.0,50.0192,50.0192,49.9257,49.9516,8300.0
2007-04-09 14:50:00,96.14,96.28,96.14,96.28,3400.0,49.962,50.0348,49.962,50.0348,3400.0
2007-04-09 14:55:00,96.29,96.37,96.29,96.32,4900.0,50.04,50.0816,50.04,50.0556,4900.0
2007-04-09 15:00:00,96.28,96.3,96.13,96.13,9100.0,50.0348,50.0452,49.9568,49.9568,9100.0
2007-04-09 15:05:00,96.15,96.27,96.15,96.23,13800.0,49.9672,50.0296,49.9672,50.0088,13800.0
2007-04-09 15:10:00,96.24,96.26,96.22,96.25,6200.0,50.014,50.0244,50.0036,50.0192,6200.0
2007-04-09 15:15:00,96.26,96.31,96.23,96.28,6900.0,50.0244,50.0504,50.0088,50.0348,6900.0
2007-04-09 15:20:00,96.28,96.28,96.1,96.18,12500.0,50.0348,50.0348,49.9412,49.9828,12500.0
2007-04-09 15:25:00,96.18,96.24,96.17,96.18,8200.0,49.9828,50.014,49.9776,49.9828,8200.0
2007-04-09 15:30:00,96.18,96.36,96.17,96.34,9000.0,49.9828,50.0764,49.9776,50.066,9000.0
2007-04-09 15:35:00,96.36,96.36,96.27,96.28,19500.0,50.0764,50.0764,50.0296,50.0348,19500.0
2007-04-09 15:40:00,96.29,96.37,96.27,96.32,12800.0,50.04,50.0816,50.0296,50.0556,12800.0
2007-04-09 15:45:00,96.33,96.33,96.25,96.33,8000.0,50.0608,50.0608,50.0192,50.0608,8000.0
2007-04-09 15:50:00,96.32,96.32,96.15,96.18,18800.0,50.0556,50.0556,49.9672,49.9828,18800.0
2007-04-09 15:55:00,96.15,96.23,96.06,96.14,18800.0,49.9672,50.0088,49.9205,49.962,18800.0
2007-04-10 09:30:00,96.5,96.62,96.28,96.62,7800.0,50.1491,50.2115,50.0348,50.2115,7800.0
2007-04-10 09:35:00,96.63,96.88,96.63,96.74,5800.0,50.2167,50.3466,50.2167,50.2738,5800.0
2007-04-10 09:40:00,96.73,96.77,96.58,96.69,7600.0,50.2686,50.2894,50.1907,50.2479,7600.0
2007-04-10 09:45:00,96.7,96.88,96.6,96.8,12300.0,50.2531,50.3466,50.2011,50.305,12300.0
2007-04-10 09:50:00,96.8,96.99,96.79,96.98,6800.0,50.305,50.4038,50.2998,50.3986,6800.0
2007-04-10 09:55:00,96.93,96.96,96.81,96.9,5900.0,50.3726,50.3882,50.3102,50.357,5900.0
2007-04-10 10:00:00,96.9,96.9,96.61,96.77,12800.0,50.357,50.357,50.2063,50.2894,12800.0
2007-04-10 10:05:00,96.77,96.8,96.57,96.6,9600.0,50.2894,50.305,50.1855,50.2011,9600.0
2007-04-10 10:10:00,96.6,96.71,96.49,96.71,6600.0,50.2011,50.2583,50.1439,50.2583,6600.0
2007-04-10 10:15:00,96.76,96.88,96.63,96.65,5300.0,50.2842,50.3466,50.2167,50.2271,5300.0
2007-04-10 10:20:00,96.65,96.74,96.65,96.74,1700.0,50.2271,50.2738,50.2271,50.2738,1700.0
2007-04-10 10:25:00,96.75,96.81,96.74,96.78,4700.0,50.279,50.3102,50.2738,50.2946,4700.0
2007-04-10 10:30:00,96.78,96.79,96.65,96.65,3900.0,50.2946,50.2998,50.2271,50.2271,3900.0
2007-04-10 10:35:00,96.65,96.65,96.41,96.51,12200.0,50.2271,50.2271,50.1023,50.1543,12200.0
2007-04-10 10:40:00,96.49,96.57,96.45,96.48,8900.0,50.1439,50.1855,50.1231,50.1387,8900.0
2007-04-10 10:45:00,96.47,96.48,96.43,96.44,5600.0,50.1335,50.1387,50.1127,50.1179,5600.0
2007-04-10 10:50:00,96.44,96.45,96.36,96.39,7000.0,50.1179,50.1231,50.0764,50.092,7000.0
2007-04-10 10:55:00,96.37,96.37,96.15,96.19,9500.0,50.0816,50.0816,49.9672,49.988,9500.0
2007-04-10 11:00:00,96.2,96.22,96.16,96.16,6900.0,49.9932,50.0036,49.9724,49.9724,6900.0
2007-04-10 11:05:00,96.15,96.23,96.07,96.19,11700.0,49.9672,50.0088,49.9257,49.988,11700.0
2007-04-10 11:10:00,96.18,96.28,96.16,96.17,5500.0,49.9828,50.0348,49.9724,49.9776,5500.0
2007-04-10 11:15:00,96.2,96.28,96.19,96.28,5400.0,49.9932,50.0348,49.988,50.0348,5400.0
2007-04-10 11:20:00,96.27,96.28,96.25,96.26,3800.0,50.0296,50.0348,50.0192,50.0244,3800.0
2007-04-10 11:25:00,96.26,96.3,96.23,96.3,6100.0,50.0244,50.0452,50.0088,50.0452,6100.0
2007-04-10 11:30:00,96.31,96.4,96.27,96.33,7200.0,50.0504,50.0972,50.0296,50.0608,7200.0
2007-04-10 11:35:00,96.33,96.33,95.99,96.01,9400.0,50.0608,50.0608,49.8841,49.8945,9400.0
2007-04-10 11:40:00,96.04,96.09,96.02,96.04,5800.0,49.9101,49.9361,49.8997,49.9101,5800.0
2007-04-10 11:45:00,95.99,96.11,95.99,96.08,5800.0,49.8841,49.9464,49.8841,49.9309,5800.0
2007-04-10 11:50:00,96.09,96.1,96.07,96.1,3300.0,49.9361,49.9412,49.9257,49.9412,3300.0
2007-04-10 11:55:00,96.09,96.09,95.99,95.99,4500.0,49.9361,49.9361,49.8841,49.8841,4500.0
2007-04-10 12:00:00,96.0,96.11,96.0,96.11,4300.0,49.8893,49.9464,49.8893,49.9464,4300.0
2007-04-10 12:05:00,96.12,96.28,96.12,96.26,7100.0,49.9516,50.0348,49.9516,50.0244,7100.0
2007-04-10 12:10:00,96.26,96.3,96.18,96.25,7700.0,50.0244,50.0452,49.9828,50.0192,7700.0
2007-04-10 12:15:00,96.25,96.26,96.18,96.26,5800.0,50.0192,50.0244,49.9828,50.0244,5800.0
2007-04-10 12:20:00,96.24,96.24,96.18,96.19,5200.0,50.014,50.014,49.9828,49.988,5200.0
2007-04-10 12:25:00,96.19,96.2,96.15,96.16,2900.0,49.988,49.9932,49.9672,49.9724,2900.0
2007-04-10 12:30:00,96.16,96.18,96.14,96.14,8600.0,49.9724,49.9828,49.962,49.962,8600.0
2007-04-10 12:35:00,96.15,96.16,95.98,96.16,9600.0,49.9672,49.9724,49.8789,49.9724,9600.0
2007-04-10 12:40:00,96.17,96.17,96.11,96.14,4900.0,49.9776,49.9776,49.9464,49.962,4900.0
2007-04-10 12:45:00,96.15,96.17,96.13,96.17,3300.0,49.9672,49.9776,49.9568,49.9776,3300.0
2007-04-10 12:50:00,96.16,96.22,96.16,96.18,10000.0,49.9724,50.0036,49.9724,49.9828,10000.0
2007-04-10 12:55:00,96.18,96.27,96.18,96.22,5200.0,49.9828,50.0296,49.9828,50.0036,5200.0
2007-04-10 13:00:00,96.2,96.34,96.2,96.34,4600.0,49.9932,50.066,49.9932,50.066,4600.0
2007-04-10 13:05:00,96.33,96.42,96.3,96.41,7300.0,50.0608,50.1075,50.0452,50.1023,7300.0
2007-04-10 13:10:00,96.42,96.43,96.37,96.38,6100.0,50.1075,50.1127,50.0816,50.0868,6100.0
2007-04-10 13:15:00,96.37,96.43,96.37,96.41,5400.0,50.0816,50.1127,50.0816,50.1023,5400.0
2007-04-10 13:20:00,96.4,96.54,96.4,96.53,7700.0,50.0972,50.1699,50.0972,50.1647,7700.0
2007-04-10 13:25:00,96.54,96.71,96.52,96.68,10200.0,50.1699,50.2583,50.1595,50.2427,10200.0
2007-04-10 13:30:00,96.69,96.7,96.57,96.7,8400.0,50.2479,50.2531,50.1855,50.2531,8400.0
2007-04-10 13:35:00,96.7,96.8,96.7,96.77,6300.0,50.2531,50.305,50.2531,50.2894,6300.0
2007-04-10 13:40:00,96.78,96.84,96.62,96.62,10000.0,50.2946,50.3258,50.2115,50.2115,10000.0
2007-04-10 13:45:00,96.63,96.69,96.59,96.59,7300.0,50.2167,50.2479,50.1959,50.1959,7300.0
2007-04-10 13:50:00,96.58,96.63,96.55,96.58,8100.0,50.1907,50.2167,50.1751,50.1907,8100.0
2007-04-10 13:55:00,96.58,96.58,96.47,96.47,9300.0,50.1907,50.1907,50.1335,50.1335,9300.0
2007-04-10 14:00:00,96.48,96.56,96.47,96.49,11000.0,50.1387,50.1803,50.1335,50.1439,11000.0
2007-04-10 14:05:00,96.5,96.59,96.5,96.52,9700.0,50.1491,50.1959,50.1491,50.1595,9700.0
2007-04-10 14:10:00,96.52,96.55,96.42,96.42,7200.0,50.1595,50.1751,50.1075,50.1075,7200.0
2007-04-10 14:15:00,96.42,96.6,96.42,96.58,7300.0,50.1075,50.2011,50.1075,50.1907,7300.0
2007-04-10 14:20:00,96.57,96.58,96.5,96.55,3300.0,50.1855,50.1907,50.1491,50.1751,3300.0
2007-04-10 14:25:00,96.57,96.63,96.51,96.53,4500.0,50.1855,50.2167,50.1543,50.1647,4500.0
2007-04-10 14:30:00,96.52,96.54,96.47,96.53,4200.0,50.1595,50.1699,50.1335,50.1647,4200.0
2007-04-10 14:35:00,96.52,96.62,96.52,96.58,3000.0,50.1595,50.2115,50.1595,50.1907,3000.0
2007-04-10 14:40:00,96.58,96.69,96.58,96.67,3600.0,50.1907,50.2479,50.1907,50.2375,3600.0
2007-04-10 14:45:00,96.67,96.67,96.6,96.66,5200.0,50.2375,50.2375,50.2011,50.2323,5200.0
2007-04-10 14:50:00,96.66,96.68,96.61,96.62,4200.0,50.2323,50.2427,50.2063,50.2115,4200.0
2007-04-10 14:55:00,96.63,96.64,96.6,96.6,3700.0,50.2167,50.2219,50.2011,50.2011,3700.0
2007-04-10 15:00:00,96.61,96.7,96.61,96.68,5600.0,50.2063,50.2531,50.2063,50.2427,5600.0
2007-04-10 15:05:00,96.67,96.72,96.62,96.72,4400.0,50.2375,50.2635,50.2115,50.2635,4400.0
2007-04-10 15:10:00,96.73,96.76,96.63,96.69,10900.0,50.2686,50.2842,50.2167,50.2479,10900.0
2007-04-10 15:15:00,96.67,96.77,96.62,96.73,14000.0,50.2375,50.2894,50.2115,50.2686,14000.0
2007-04-10 15:20:00,96.72,96.85,96.71,96.84,9000.0,50.2635,50.331,50.2583,50.3258,9000.0
2007-04-10 15:25:00,96.85,96.86,96.79,96.79,9100.0,50.331,50.3362,50.2998,50.2998,9100.0
2007-04-10 15:30:00,96.78,96.87,96.78,96.83,10000.0,50.2946,50.3414,50.2946,50.3206,10000.0
2007-04-10 15:35:00,96.82,96.83,96.78,96.81,7100.0,50.3154,50.3206,50.2946,50.3102,7100.0
2007-04-10 15:40:00,96.81,96.81,96.64,96.7,19200.0,50.3102,50.3102,50.2219,50.2531,19200.0
2007-04-10 15:45:00,96.7,96.75,96.68,96.68,6200.0,50.2531,50.279,50.2427,50.2427,6200.0
2007-04-10 15:50:00,96.67,96.67,96.62,96.66,7500.0,50.2375,50.2375,50.2115,50.2323,7500.0
2007-04-10 15:55:00,96.65,96.65,96.5,96.6,17000.0,50.2271,50.2271,50.1491,50.2011,17000.0
2007-04-11 09:30:00,94.91,96.54,94.91,96.51,5500.0,49.3228,50.1699,49.3228,50.1543,5500.0
2007-04-11 09:35:00,96.51,96.51,96.2,96.2,4200.0,50.1543,50.1543,49.9932,49.9932,4200.0
2007-04-11 09:40:00,96.25,96.3,95.94,96.23,11600.0,50.0192,50.0452,49.8581,50.0088,11600.0
2007-04-11 09:45:00,96.16,96.16,95.91,95.91,5800.0,49.9724,49.9724,49.8425,49.8425,5800.0
2007-04-11 09:50:00,95.87,95.87,95.62,95.84,11800.0,49.8217,49.8217,49.6918,49.8061,11800.0
2007-04-11 09:55:00,95.85,95.97,95.75,95.91,9100.0,49.8113,49.8737,49.7594,49.8425,9100.0
2007-04-11 10:00:00,95.92,96.14,95.91,95.95,10300.0,49.8477,49.962,49.8425,49.8633,10300.0
2007-04-11 10:05:00,95.98,96.09,95.87,96.09,8400.0,49.8789,49.9361,49.8217,49.9361,8400.0
2007-04-11 10:10:00,96.11,96.14,95.99,96.06,6700.0,49.9464,49.962,49.8841,49.9205,6700.0
2007-04-11 10:15:00,96.07,96.14,95.93,95.94,5500.0,49.9257,49.962,49.8529,49.8581,5500.0
2007-04-11 10:20:00,95.9,95.95,95.84,95.9,9400.0,49.8373,49.8633,49.8061,49.8373,9400.0
2007-04-11 10:25:00,95.89,96.02,95.89,96.0,5900.0,49.8321,49.8997,49.8321,49.8893,5900.0
2007-04-11 10:30:00,95.99,95.99,95.87,95.94,10800.0,49.8841,49.8841,49.8217,49.8581,10800.0
2007-04-11 10:35:00,95.94,95.98,95.93,95.93,6100.0,49.8581,49.8789,49.8529,49.8529,6100.0
2007-04-11 10:40:00,95.91,95.91,95.69,95.69,9900.0,49.8425,49.8425,49.7282,49.7282,9900.0
2007-04-11 10:45:00,95.69,95.72,95.59,95.67,13900.0,49.7282,49.7438,49.6762,49.7178,13900.0
2007-04-11 10:50:00,95.7,95.73,95.59,95.63,11300.0,49.7334,49.749,49.6762,49.697,11300.0
2007-04-11 10:55:00,95.66,95.85,95.6,95.82,7100.0,49.7126,49.8113,49.6814,49.7957,7100.0
2007-04-11 11:00:00,95.81,95.85,95.73,95.73,7300.0,49.7905,49.8113,49.749,49.749,7300.0
2007-04-11 11:05:00,95.73,95.73,95.6,95.72,8500.0,49.749,49.749,49.6814,49.7438,8500.0
2007-04-11 11:10:00,95.72,95.88,95.7,95.88,7000.0,49.7438,49.8269,49.7334,49.8269,7000.0
2007-04-11 11:15:00,95.88,95.88,95.78,95.81,9000.0,49.8269,49.8269,49.775,49.7905,9000.0
2007-04-11 11:20:00,95.81,95.96,95.81,95.93,9400.0,49.7905,49.8685,49.7905,49.8529,9400.0
2007-04-11 11:25:00,95.93,95.97,95.82,95.95,5900.0,49.8529,49.8737,49.7957,49.8633,5900.0
2007-04-11 11:30:00,95.96,95.97,95.85,95.85,5000.0,49.8685,49.8737,49.8113,49.8113,5000.0
2007-04-11 11:35:00,95.86,95.88,95.8,95.87,5500.0,49.8165,49.8269,49.7853,49.8217,5500.0
2007-04-11 11:40:00,95.86,95.88,95.79,95.8,4400.0,49.8165,49.8269,49.7801,49.7853,4400.0
2007-04-11 11:45:00,95.8,95.87,95.8,95.85,4000.0,49.7853,49.8217,49.7853,49.8113,4000.0
2007-04-11 11:50:00,95.87,95.91,95.87,95.88,3700.0,49.8217,49.8425,49.8217,49.8269,3700.0
2007-04-11 11:55:00,95.89,95.89,95.82,95.84,2100.0,49.8321,49.8321,49.7957,49.8061,2100.0
2007-04-11 12:00:00,95.84,95.87,95.82,95.85,6300.0,49.8061,49.8217,49.7957,49.8113,6300.0
2007-04-11 12:05:00,95.85,95.88,95.84,95.85,5800.0,49.8113,49.8269,49.8061,49.8113,5800.0
2007-04-11 12:10:00,95.85,95.85,95.68,95.73,6300.0,49.8113,49.8113,49.723,49.749,6300.0
2007-04-11 12:15:00,95.72,95.76,95.71,95.76,3900.0,49.7438,49.7646,49.7386,49.7646,3900.0
2007-04-11 12:20:00,95.76,95.8,95.76,95.8,2200.0,49.7646,49.7853,49.7646,49.7853,2200.0
2007-04-11 12:25:00,95.81,95.83,95.76,95.76,3400.0,49.7905,49.8009,49.7646,49.7646,3400.0
2007-04-11 12:30:00,95.76,95.76,95.55,95.59,9800.0,49.7646,49.7646,49.6554,49.6762,9800.0
2007-04-11 12:35:00,95.6,95.67,95.6,95.67,3900.0,49.6814,49.7178,49.6814,49.7178,3900.0
2007-04-11 12:40:00,95.67,95.67,95.6,95.66,4900.0,49.7178,49.7178,49.6814,49.7126,4900.0
2007-04-11 12:45:00,95.65,95.66,95.61,95.63,4600.0,49.7074,49.7126,49.6866,49.697,4600.0
2007-04-11 12:50:00,95.63,95.65,95.63,95.64,3700.0,49.697,49.7074,49.697,49.7022,3700.0
2007-04-11 12:55:00,95.64,95.64,95.61,95.62,2800.0,49.7022,49.7022,49.6866,49.6918,2800.0
2007-04-11 13:00:00,95.61,95.65,95.54,95.65,9200.0,49.6866,49.7074,49.6502,49.7074,9200.0
2007-04-11 13:05:00,95.64,95.83,95.61,95.83,5600.0,49.7022,49.8009,49.6866,49.8009,5600.0
2007-04-11 13:10:00,95.8,95.85,95.66,95.66,3900.0,49.7853,49.8113,49.7126,49.7126,3900.0
2007-04-11 13:15:00,95.65,95.65,95.56,95.61,6500.0,49.7074,49.7074,49.6606,49.6866,6500.0
2007-04-11 13:20:00,95.62,95.63,95.58,95.63,3800.0,49.6918,49.697,49.671,49.697,3800.0
2007-04-11 13:25:00,95.65,95.66,95.63,95.64,1000.0,49.7074,49.7126,49.697,49.7022,1000.0
2007-04-11 13:30:00,95.65,95.7,95.65,95.69,2100.0,49.7074,49.7334,49.7074,49.7282,2100.0
2007-04-11 13:35:00,95.69,95.7,95.63,95.65,4500.0,49.7282,49.7334,49.697,49.7074,4500.0
2007-04-11 13:40:00,95.65,95.66,95.58,95.58,3300.0,49.7074,49.7126,49.671,49.671,3300.0
2007-04-11 13:45:00,95.58,95.64,95.57,95.61,5200.0,49.671,49.7022,49.6658,49.6866,5200.0
2007-04-11 13:50:00,95.59,95.63,95.55,95.59,3700.0,49.6762,49.697,49.6554,49.6762,3700.0
2007-04-11 13:55:00,95.6,95.6,95.42,95.54,5900.0,49.6814,49.6814,49.5879,49.6502,5900.0
2007-04-11 14:00:00,95.52,95.52,95.05,95.05,29400.0,49.6398,49.6398,49.3956,49.3956,29400.0
2007-04-11 14:05:00,95.15,95.28,94.9,94.96,17900.0,49.4476,49.5151,49.3176,49.3488,17900.0
2007-04-11 14:10:00,94.95,94.96,94.65,94.81,23000.0,49.3436,49.3488,49.1877,49.2709,23000.0
2007-04-11 14:15:00,94.82,94.87,94.59,94.81,18900.0,49.2761,49.302,49.1565,49.2709,18900.0
2007-04-11 14:20:00,94.76,94.89,94.66,94.77,16100.0,49.2449,49.3124,49.1929,49.2501,16100.0
2007-04-11 14:25:00,94.79,94.84,94.61,94.66,13900.0,49.2605,49.2865,49.1669,49.1929,13900.0
2007-04-11 14:30:00,94.66,94.69,94.49,94.5,15100.0,49.1929,49.2085,49.1046,49.1098,15100.0
2007-04-11 14:35:00,94.51,94.63,94.43,94.45,13000.0,49.115,49.1773,49.0734,49.0838,13000.0
2007-04-11 14:40:00,94.46,94.5,94.24,94.25,12500.0,49.089,49.1098,48.9746,48.9798,12500.0
2007-04-11 14:45:00,94.28,94.44,94.24,94.39,13800.0,48.9954,49.0786,48.9746,49.0526,13800.0
2007-04-11 14:50:00,94.41,94.43,94.31,94.37,7800.0,49.063,49.0734,49.011,49.0422,7800.0
2007-04-11 14:55:00,94.36,94.38,94.23,94.28,11800.0,49.037,49.0474,48.9694,48.9954,11800.0
2007-04-11 15:00:00,94.28,94.44,94.19,94.38,14600.0,48.9954,49.0786,48.9487,49.0474,14600.0
2007-04-11 15:05:00,94.38,94.41,94.14,94.14,16100.0,49.0474,49.063,48.9227,48.9227,16100.0
2007-04-11 15:10:00,94.16,94.3,94.16,94.27,8400.0,48.9331,49.0058,48.9331,48.9902,8400.0
2007-04-11 15:15:00,94.27,94.29,94.17,94.29,18100.0,48.9902,49.0006,48.9383,49.0006,18100.0
2007-04-11 15:20:00,94.3,94.46,94.3,94.35,17900.0,49.0058,49.089,49.0058,49.0318,17900.0
2007-04-11 15:25:00,94.37,94.39,94.28,94.31,11800.0,49.0422,49.0526,48.9954,49.011,11800.0
2007-04-11 15:30:00,94.27,94.36,94.27,94.36,7700.0,48.9902,49.037,48.9902,49.037,7700.0
2007-04-11 15:35:00,94.35,94.52,94.35,94.39,11500.0,49.0318,49.1202,49.0318,49.0526,11500.0
2007-04-11 15:40:00,94.39,94.52,94.37,94.47,7200.0,49.0526,49.1202,49.0422,49.0942,7200.0
2007-04-11 15:45:00,94.47,94.59,94.47,94.58,10800.0,49.0942,49.1565,49.0942,49.1513,10800.0
2007-04-11 15:50:00,94.57,94.6,94.45,94.48,14700.0,49.1461,49.1617,49.0838,49.0994,14700.0
2007-04-11 15:55:00,94.47,94.49,94.3,94.45,33800.0,49.0942,49.1046,49.0058,49.0838,33800.0
2007-04-12 09:30:00,94.0,94.11,93.85,94.11,18900.0,48.8499,48.9071,48.772,48.9071,18900.0
2007-04-12 09:35:00,94.11,94.11,93.58,93.59,7800.0,48.9071,48.9071,48.6317,48.6369,7800.0
2007-04-12 09:40:00,93.63,93.63,93.12,93.12,11700.0,48.6576,48.6576,48.3926,48.3926,11700.0
2007-04-12 09:45:00,93.1,93.52,93.09,93.4,16500.0,48.3822,48.6005,48.377,48.5381,16500.0
2007-04-12 09:50:00,93.42,93.56,93.3,93.31,17100.0,48.5485,48.6213,48.4861,48.4913,17100.0
2007-04-12 09:55:00,93.3,93.42,93.15,93.27,13000.0,48.4861,48.5485,48.4082,48.4706,13000.0
2007-04-12 10:00:00,93.26,93.43,93.21,93.43,21300.0,48.4654,48.5537,48.4394,48.5537,21300.0
2007-04-12 10:05:00,93.43,93.52,93.17,93.42,24800.0,48.5537,48.6005,48.4186,48.5485,24800.0
2007-04-12 10:10:00,93.41,93.41,93.24,93.32,14500.0,48.5433,48.5433,48.455,48.4965,14500.0
2007-04-12 10:15:00,93.32,93.37,93.24,93.35,9800.0,48.4965,48.5225,48.455,48.5121,9800.0
2007-04-12 10:20:00,93.37,93.45,93.15,93.31,19600.0,48.5225,48.5641,48.4082,48.4913,19600.0
2007-04-12 10:25:00,93.33,93.63,93.33,93.6,31600.0,48.5017,48.6576,48.5017,48.642,31600.0
2007-04-12 10:30:00,93.63,93.78,93.44,93.44,11200.0,48.6576,48.7356,48.5589,48.5589,11200.0
2007-04-12 10:35:00,93.46,93.5,93.36,93.42,9400.0,48.5693,48.5901,48.5173,48.5485,9400.0
2007-04-12 10:40:00,93.42,93.5,93.38,93.47,6300.0,48.5485,48.5901,48.5277,48.5745,6300.0
2007-04-12 10:45:00,93.46,93.73,93.45,93.56,14200.0,48.5693,48.7096,48.5641,48.6213,14200.0
2007-04-12 10:50:00,93.58,93.79,93.55,93.58,16500.0,48.6317,48.7408,48.6161,48.6317,16500.0
2007-04-12 10:55:00,93.57,93.69,93.54,93.57,8500.0,48.6265,48.6888,48.6109,48.6265,8500.0
2007-04-12 11:00:00,93.57,93.7,93.54,93.56,10900.0,48.6265,48.694,48.6109,48.6213,10900.0
2007-04-12 11:05:00,93.56,93.61,93.48,93.5,11600.0,48.6213,48.6472,48.5797,48.5901,11600.0
2007-04-12 11:10:00,93.52,93.58,93.22,93.22,15100.0,48.6005,48.6317,48.4446,48.4446,15100.0
2007-04-12 11:15:00,93.23,93.36,93.23,93.32,7900.0,48.4498,48.5173,48.4498,48.4965,7900.0
2007-04-12 11:20:00,93.31,93.4,93.3,93.35,12300.0,48.4913,48.5381,48.4861,48.5121,12300.0
2007-04-12 11:25:00,93.4,93.4,93.28,93.33,5100.0,48.5381,48.5381,48.4758,48.5017,5100.0
2007-04-12 11:30:00,93.29,93.44,93.2,93.32,8100.0,48.4809,48.5589,48.4342,48.4965,8100.0
2007-04-12 11:35:00,93.33,93.33,93.21,93.28,5500.0,48.5017,48.5017,48.4394,48.4758,5500.0
2007-04-12 11:40:00,93.23,93.25,93.18,93.22,8000.0,48.4498,48.4602,48.4238,48.4446,8000.0
2007-04-12 11:45:00,93.23,93.23,93.18,93.2,5100.0,48.4498,48.4498,48.4238,48.4342,5100.0
2007-04-12 11:50:00,93.19,93.22,93.15,93.15,9200.0,48.429,48.4446,48.4082,48.4082,9200.0
2007-04-12 11:55:00,93.16,93.22,93.16,93.22,4600.0,48.4134,48.4446,48.4134,48.4446,4600.0
2007-04-12 12:00:00,93.22,93.4,93.21,93.35,10800.0,48.4446,48.5381,48.4394,48.5121,10800.0
2007-04-12 12:05:00,93.33,93.4,93.3,93.4,9900.0,48.5017,48.5381,48.4861,48.5381,9900.0
2007-04-12 12:10:00,93.39,93.4,93.25,93.25,9000.0,48.5329,48.5381,48.4602,48.4602,9000.0
2007-04-12 12:15:00,93.27,93.35,93.12,93.19,17700.0,48.4706,48.5121,48.3926,48.429,17700.0
2007-04-12 12:20:00,93.16,93.19,93.12,93.19,12500.0,48.4134,48.429,48.3926,48.429,12500.0
2007-04-12 12:25:00,93.17,93.18,93.11,93.16,5900.0,48.4186,48.4238,48.3874,48.4134,5900.0
2007-04-12 12:30:00,93.13,93.13,93.02,93.03,7400.0,48.3978,48.3978,48.3406,48.3458,7400.0
2007-04-12 12:35:00,93.03,93.04,93.02,93.03,4100.0,48.3458,48.351,48.3406,48.3458,4100.0
2007-04-12 12:40:00,93.04,93.06,93.02,93.05,6000.0,48.351,48.3614,48.3406,48.3562,6000.0
2007-04-12 12:45:00,93.04,93.04,92.79,92.8,19500.0,48.351,48.351,48.2211,48.2263,19500.0
2007-04-12 12:50:00,92.81,92.9,92.81,92.89,8100.0,48.2315,48.2783,48.2315,48.2731,8100.0
2007-04-12 12:55:00,92.89,93.05,92.89,93.05,6000.0,48.2731,48.3562,48.2731,48.3562,6000.0
2007-04-12 13:00:00,93.04,93.1,92.99,93.08,8200.0,48.351,48.3822,48.325,48.3718,8200.0
2007-04-12 13:05:00,93.1,93.14,93.0,93.09,6100.0,48.3822,48.403,48.3302,48.377,6100.0
2007-04-12 13:10:00,93.06,93.06,92.97,93.03,6700.0,48.3614,48.3614,48.3147,48.3458,6700.0
2007-04-12 13:15:00,93.04,93.05,93.0,93.01,4000.0,48.351,48.3562,48.3302,48.3354,4000.0
2007-04-12 13:20:00,93.04,93.1,93.01,93.1,4500.0,48.351,48.3822,48.3354,48.3822,4500.0
2007-04-12 13:25:00,93.14,93.14,92.99,93.05,5600.0,48.403,48.403,48.325,48.3562,5600.0
2007-04-12 13:30:00,93.08,93.27,93.08,93.25,5500.0,48.3718,48.4706,48.3718,48.4602,5500.0
2007-04-12 13:35:00,93.25,93.27,93.04,93.15,13900.0,48.4602,48.4706,48.351,48.4082,13900.0
2007-04-12 13:40:00,93.11,93.12,93.05,93.11,4400.0,48.3874,48.3926,48.3562,48.3874,4400.0
2007-04-12 13:45:00,93.13,93.13,93.08,93.1,2300.0,48.3978,48.3978,48.3718,48.3822,2300.0
2007-04-12 13:50:00,93.14,93.15,93.09,93.12,3000.0,48.403,48.4082,48.377,48.3926,3000.0
2007-04-12 13:55:00,93.16,93.17,93.01,93.04,4900.0,48.4134,48.4186,48.3354,48.351,4900.0
2007-04-12 14:00:00,93.04,93.09,93.02,93.02,7900.0,48.351,48.377,48.3406,48.3406,7900.0
2007-04-12 14:05:00,93.02,93.03,92.99,93.03,6700.0,48.3406,48.3458,48.325,48.3458,6700.0
2007-04-12 14:10:00,93.04,93.07,93.0,93.07,5700.0,48.351,48.3666,48.3302,48.3666,5700.0
2007-04-12 14:15:00,93.06,93.17,93.03,93.06,8400.0,48.3614,48.4186,48.3458,48.3614,8400.0
2007-04-12 14:20:00,93.06,93.06,92.99,93.0,3900.0,48.3614,48.3614,48.325,48.3302,3900.0
2007-04-12 14:25:00,93.02,93.02,92.96,92.99,4700.0,48.3406,48.3406,48.3095,48.325,4700.0
2007-04-12 14:30:00,92.98,92.98,92.89,92.9,4400.0,48.3198,48.3198,48.2731,48.2783,4400.0
2007-04-12 14:35:00,92.88,92.9,92.85,92.86,13300.0,48.2679,48.2783,48.2523,48.2575,13300.0
2007-04-12 14:40:00,92.86,93.03,92.86,93.03,8900.0,48.2575,48.3458,48.2575,48.3458,8900.0
2007-04-12 14:45:00,93.02,93.03,92.98,92.98,6900.0,48.3406,48.3458,48.3198,48.3198,6900.0
2007-04-12 14:50:00,93.01,93.2,93.0,93.1,22800.0,48.3354,48.4342,48.3302,48.3822,22800.0
2007-04-12 14:55:00,93.08,93.08,93.0,93.0,5200.0,48.3718,48.3718,48.3302,48.3302,5200.0
2007-04-12 15:00:00,93.0,93.09,93.0,93.09,9000.0,48.3302,48.377,48.3302,48.377,9000.0
2007-04-12 15:05:00,93.07,93.1,93.04,93.09,3800.0,48.3666,48.3822,48.351,48.377,3800.0
2007-04-12 15:10:00,93.09,93.11,93.0,93.0,6500.0,48.377,48.3874,48.3302,48.3302,6500.0
2007-04-12 15:15:00,93.0,93.12,93.0,93.02,17000.0,48.3302,48.3926,48.3302,48.3406,17000.0
2007-04-12 15:20:00,93.02,93.1,93.02,93.04,8200.0,48.3406,48.3822,48.3406,48.351,8200.0
2007-04-12 15:25:00,93.03,93.12,93.03,93.06,11400.0,48.3458,48.3926,48.3458,48.3614,11400.0
2007-04-12 15:30:00,93.07,93.16,93.07,93.11,11700.0,48.3666,48.4134,48.3666,48.3874,11700.0
2007-04-12 15:35:00,93.11,93.22,93.11,93.22,12200.0,48.3874,48.4446,48.3874,48.4446,12200.0
2007-04-12 15:40:00,93.22,93.23,93.15,93.2,13300.0,48.4446,48.4498,48.4082,48.4342,13300.0
2007-04-12 15:45:00,93.21,93.25,93.12,93.2,10000.0,48.4394,48.4602,48.3926,48.4342,10000.0
2007-04-12 15:50:00,93.2,93.35,93.2,93.33,15000.0,48.4342,48.5121,48.4342,48.5017,15000.0
2007-04-12 15:55:00,93.33,93.4,93.27,93.31,20200.0,48.5017,48.5381,48.4706,48.4913,20200.0
2007-04-13 09:30:00,93.2,93.35,93.12,93.17,9500.0,48.4342,48.5121,48.3926,48.4186,9500.0
2007-04-13 09:35:00,93.15,93.21,92.84,93.08,11700.0,48.4082,48.4394,48.2471,48.3718,11700.0
2007-04-13 09:40:00,93.11,93.16,92.95,93.04,11700.0,48.3874,48.4134,48.3043,48.351,11700.0
2007-04-13 09:45:00,93.04,93.15,92.98,93.15,13300.0,48.351,48.4082,48.3198,48.4082,13300.0
2007-04-13 09:50:00,93.13,93.25,93.03,93.07,7800.0,48.3978,48.4602,48.3458,48.3666,7800.0
2007-04-13 09:55:00,93.1,93.24,93.0,93.07,8000.0,48.3822,48.455,48.3302,48.3666,8000.0
2007-04-13 10:00:00,93.1,93.13,92.95,93.04,29500.0,48.3822,48.3978,48.3043,48.351,29500.0
2007-04-13 10:05:00,93.07,93.12,92.92,93.0,22100.0,48.3666,48.3926,48.2887,48.3302,22100.0
2007-04-13 10:10:00,93.03,93.11,92.95,93.08,7400.0,48.3458,48.3874,48.3043,48.3718,7400.0
2007-04-13 10:15:00,93.11,93.11,92.84,92.97,18100.0,48.3874,48.3874,48.2471,48.3147,18100.0
2007-04-13 10:20:00,92.99,93.11,92.89,93.08,10600.0,48.325,48.3874,48.2731,48.3718,10600.0
2007-04-13 10:25:00,93.08,93.13,92.99,93.03,7900.0,48.3718,48.3978,48.325,48.3458,7900.0
2007-04-13 10:30:00,93.03,93.17,92.99,93.05,6300.0,48.3458,48.4186,48.325,48.3562,6300.0
2007-04-13 10:35:00,93.04,93.32,93.04,93.16,11100.0,48.351,48.4965,48.351,48.4134,11100.0
2007-04-13 10:40:00,93.18,93.3,92.99,93.04,9600.0,48.4238,48.4861,48.325,48.351,9600.0
2007-04-13 10:45:00,93.0,93.21,93.0,93.07,8400.0,48.3302,48.4394,48.3302,48.3666,8400.0
2007-04-13 10:50:00,93.09,93.2,93.07,93.11,9300.0,48.377,48.4342,48.3666,48.3874,9300.0
2007-04-13 10:55:00,93.13,93.2,93.11,93.2,4800.0,48.3978,48.4342,48.3874,48.4342,4800.0
2007-04-13 11:00:00,93.18,93.25,93.15,93.21,3800.0,48.4238,48.4602,48.4082,48.4394,3800.0
2007-04-13 11:05:00,93.22,93.34,93.21,93.34,4500.0,48.4446,48.5069,48.4394,48.5069,4500.0
2007-04-13 11:10:00,93.33,93.42,93.26,93.42,5900.0,48.5017,48.5485,48.4654,48.5485,5900.0
2007-04-13 11:15:00,93.43,93.43,93.25,93.27,4100.0,48.5537,48.5537,48.4602,48.4706,4100.0
2007-04-13 11:20:00,93.27,93.43,93.27,93.43,2600.0,48.4706,48.5537,48.4706,48.5537,2600.0
2007-04-13 11:25:00,93.41,93.42,93.25,93.25,6600.0,48.5433,48.5485,48.4602,48.4602,6600.0
2007-04-13 11:30:00,93.21,93.28,93.17,93.27,8400.0,48.4394,48.4758,48.4186,48.4706,8400.0
2007-04-13 11:35:00,93.27,93.31,93.21,93.25,8700.0,48.4706,48.4913,48.4394,48.4602,8700.0
2007-04-13 11:40:00,93.26,93.34,93.13,93.16,6900.0,48.4654,48.5069,48.3978,48.4134,6900.0
2007-04-13 11:45:00,93.18,93.29,93.18,93.28,5200.0,48.4238,48.4809,48.4238,48.4758,5200.0
2007-04-13 11:50:00,93.28,93.32,93.2,93.22,9000.0,48.4758,48.4965,48.4342,48.4446,9000.0
2007-04-13 11:55:00,93.2,93.24,93.14,93.22,5000.0,48.4342,48.455,48.403,48.4446,5000.0
2007-04-13 12:00:00,93.18,93.21,93.14,93.14,2800.0,48.4238,48.4394,48.403,48.403,2800.0
2007-04-13 12:05:00,93.17,93.25,93.17,93.25,6600.0,48.4186,48.4602,48.4186,48.4602,6600.0
2007-04-13 12:10:00,93.27,93.3,93.16,93.18,9200.0,48.4706,48.4861,48.4134,48.4238,9200.0
2007-04-13 12:15:00,93.16,93.17,93.01,93.02,5600.0,48.4134,48.4186,48.3354,48.3406,5600.0
2007-04-13 12:20:00,93.05,93.2,93.05,93.2,6900.0,48.3562,48.4342,48.3562,48.4342,6900.0
2007-04-13 12:25:00,93.17,93.2,93.11,93.12,4100.0,48.4186,48.4342,48.3874,48.3926,4100.0
2007-04-13 12:30:00,93.11,93.11,93.01,93.06,5000.0,48.3874,48.3874,48.3354,48.3614,5000.0
2007-04-13 12:35:00,93.06,93.12,93.05,93.07,4200.0,48.3614,48.3926,48.3562,48.3666,4200.0
2007-04-13 12:40:00,93.09,93.16,93.09,93.15,2700.0,48.377,48.4134,48.377,48.4082,2700.0
2007-04-13 12:45:00,93.15,93.15,93.14,93.15,900.0,48.4082,48.4082,48.403,48.4082,900.0
2007-04-13 12:50:00,93.17,93.2,93.17,93.2,2600.0,48.4186,48.4342,48.4186,48.4342,2600.0
2007-04-13 12:55:00,93.22,93.3,93.22,93.26,7500.0,48.4446,48.4861,48.4446,48.4654,7500.0
2007-04-13 13:00:00,93.27,93.31,93.22,93.22,4800.0,48.4706,48.4913,48.4446,48.4446,4800.0
2007-04-13 13:05:00,93.22,93.24,93.11,93.23,6300.0,48.4446,48.455,48.3874,48.4498,6300.0
2007-04-13 13:10:00,93.22,93.25,93.14,93.14,6700.0,48.4446,48.4602,48.403,48.403,6700.0
2007-04-13 13:15:00,93.11,93.26,93.11,93.25,3000.0,48.3874,48.4654,48.3874,48.4602,3000.0
2007-04-13 13:20:00,93.26,93.33,93.25,93.33,4300.0,48.4654,48.5017,48.4602,48.5017,4300.0
2007-04-13 13:25:00,93.34,93.38,93.34,93.36,6400.0,48.5069,48.5277,48.5069,48.5173,6400.0
2007-04-13 13:30:00,93.35,93.44,93.26,93.35,7100.0,48.5121,48.5589,48.4654,48.5121,7100.0
2007-04-13 13:35:00,93.35,93.5,93.32,93.5,12200.0,48.5121,48.5901,48.4965,48.5901,12200.0
2007-04-13 13:40:00,93.51,93.55,93.46,93.46,7500.0,48.5953,48.6161,48.5693,48.5693,7500.0
2007-04-13 13:45:00,93.47,93.59,93.45,93.54,5800.0,48.5745,48.6369,48.5641,48.6109,5800.0
2007-04-13 13:50:00,93.53,93.57,93.41,93.56,7100.0,48.6057,48.6265,48.5433,48.6213,7100.0
2007-04-13 13:55:00,93.55,93.64,93.55,93.64,7700.0,48.6161,48.6628,48.6161,48.6628,7700.0
2007-04-13 14:00:00,93.65,93.65,93.51,93.51,11000.0,48.668,48.668,48.5953,48.5953,11000.0
2007-04-13 14:05:00,93.53,93.6,93.49,93.53,8000.0,48.6057,48.642,48.5849,48.6057,8000.0
2007-04-13 14:10:00,93.53,93.65,93.53,93.62,5800.0,48.6057,48.668,48.6057,48.6524,5800.0
2007-04-13 14:15:00,93.65,93.87,93.65,93.86,8700.0,48.668,48.7824,48.668,48.7772,8700.0
2007-04-13 14:20:00,93.86,93.97,93.84,93.97,10300.0,48.7772,48.8343,48.7668,48.8343,10300.0
2007-04-13 14:25:00,93.95,93.97,93.8,93.91,10700.0,48.8239,48.8343,48.746,48.8031,10700.0
2007-04-13 14:30:00,93.91,93.91,93.82,93.88,8800.0,48.8031,48.8031,48.7564,48.7876,8800.0
2007-04-13 14:35:00,93.88,93.98,93.86,93.96,10600.0,48.7876,48.8395,48.7772,48.8291,10600.0
2007-04-13 14:40:00,93.92,94.0,93.92,93.96,6800.0,48.8083,48.8499,48.8083,48.8291,6800.0
2007-04-13 14:45:00,93.96,94.02,93.9,93.92,5800.0,48.8291,48.8603,48.798,48.8083,5800.0
2007-04-13 14:50:00,93.92,94.07,93.9,93.95,9000.0,48.8083,48.8863,48.798,48.8239,9000.0
2007-04-13 14:55:00,93.95,94.07,93.95,94.07,5400.0,48.8239,48.8863,48.8239,48.8863,5400.0
2007-04-13 15:00:00,94.08,94.08,93.94,94.0,5900.0,48.8915,48.8915,48.8187,48.8499,5900.0
2007-04-13 15:05:00,93.98,94.12,93.94,94.05,20400.0,48.8395,48.9123,48.8187,48.8759,20400.0
2007-04-13 15:10:00,94.08,94.09,93.94,94.09,11600.0,48.8915,48.8967,48.8187,48.8967,11600.0
2007-04-13 15:15:00,94.11,94.13,93.99,94.05,14400.0,48.9071,48.9175,48.8447,48.8759,14400.0
2007-04-13 15:20:00,94.05,94.11,94.02,94.07,14500.0,48.8759,48.9071,48.8603,48.8863,14500.0
2007-04-13 15:25:00,94.08,94.13,94.05,94.09,11400.0,48.8915,48.9175,48.8759,48.8967,11400.0
2007-04-13 15:30:00,94.06,94.08,93.99,94.01,8500.0,48.8811,48.8915,48.8447,48.8551,8500.0
2007-04-13 15:35:00,94.0,94.09,94.0,94.08,8400.0,48.8499,48.8967,48.8499,48.8915,8400.0
2007-04-13 15:40:00,94.08,94.08,94.04,94.08,9400.0,48.8915,48.8915,48.8707,48.8915,9400.0
2007-04-13 15:45:00,94.08,94.08,93.96,94.0,7000.0,48.8915,48.8915,48.8291,48.8499,7000.0
2007-04-13 15:50:00,94.01,94.13,94.01,94.13,9200.0,48.8551,48.9175,48.8551,48.9175,9200.0
2007-04-13 15:55:00,94.13,94.13,94.02,94.05,33500.0,48.9175,48.9175,48.8603,48.8759,33500.0
2007-04-16 09:35:00,94.6,94.82,93.69,94.72,28600.0,49.1617,49.2761,48.6888,49.2241,28600.0
2007-04-16 09:40:00,94.73,94.99,94.68,94.91,11200.0,49.2293,49.3644,49.2033,49.3228,11200.0
2007-04-16 09:45:00,94.92,94.94,94.63,94.69,15800.0,49.328,49.3384,49.1773,49.2085,15800.0
2007-04-16 09:50:00,94.67,94.83,94.3,94.31,24500.0,49.1981,49.2813,49.0058,49.011,24500.0
2007-04-16 09:55:00,94.33,94.34,94.05,94.07,10400.0,49.0214,49.0266,48.8759,48.8863,10400.0
2007-04-16 10:00:00,94.08,94.34,94.08,94.32,14800.0,48.8915,49.0266,48.8915,49.0162,14800.0
2007-04-16 10:05:00,94.35,94.49,94.27,94.34,8600.0,49.0318,49.1046,48.9902,49.0266,8600.0
2007-04-16 10:10:00,94.34,94.53,94.27,94.27,12800.0,49.0266,49.1254,48.9902,48.9902,12800.0
2007-04-16 10:15:00,94.29,94.38,94.11,94.11,13400.0,49.0006,49.0474,48.9071,48.9071,13400.0
2007-04-16 10:20:00,94.14,94.2,93.89,93.9,12800.0,48.9227,48.9539,48.7928,48.798,12800.0
2007-04-16 10:25:00,93.88,93.97,93.82,93.93,18700.0,48.7876,48.8343,48.7564,48.8135,18700.0
2007-04-16 10:30:00,93.94,93.94,93.79,93.82,14700.0,48.8187,48.8187,48.7408,48.7564,14700.0
2007-04-16 10:35:00,93.82,94.02,93.82,93.99,14200.0,48.7564,48.8603,48.7564,48.8447,14200.0
2007-04-16 10:40:00,93.98,94.12,93.97,94.12,9000.0,48.8395,48.9123,48.8343,48.9123,9000.0
2007-04-16 10:45:00,94.08,94.1,93.93,94.03,10600.0,48.8915,48.9019,48.8135,48.8655,10600.0
2007-04-16 10:50:00,94.02,94.08,93.92,94.05,9900.0,48.8603,48.8915,48.8083,48.8759,9900.0
2007-04-16 10:55:00,94.07,94.08,93.87,94.01,13200.0,48.8863,48.8915,48.7824,48.8551,13200.0
2007-04-16 11:00:00,94.0,94.02,93.88,93.93,7900.0,48.8499,48.8603,48.7876,48.8135,7900.0
2007-04-16 11:05:00,93.9,93.94,93.85,93.88,7400.0,48.798,48.8187,48.772,48.7876,7400.0
2007-04-16 11:10:00,93.88,93.92,93.72,93.72,16600.0,48.7876,48.8083,48.7044,48.7044,16600.0
2007-04-16 11:15:00,93.7,93.71,93.6,93.64,11600.0,48.694,48.6992,48.642,48.6628,11600.0
2007-04-16 11:20:00,93.64,93.71,93.52,93.53,12800.0,48.6628,48.6992,48.6005,48.6057,12800.0
2007-04-16 11:25:00,93.53,93.77,93.52,93.76,8100.0,48.6057,48.7304,48.6005,48.7252,8100.0
2007-04-16 11:30:00,93.76,93.76,93.63,93.7,9000.0,48.7252,48.7252,48.6576,48.694,9000.0
2007-04-16 11:35:00,93.71,93.87,93.68,93.78,17900.0,48.6992,48.7824,48.6836,48.7356,17900.0
2007-04-16 11:40:00,93.81,93.94,93.78,93.94,6600.0,48.7512,48.8187,48.7356,48.8187,6600.0
2007-04-16 11:45:00,93.94,94.01,93.94,94.01,6800.0,48.8187,48.8551,48.8187,48.8551,6800.0
2007-04-16 11:50:00,94.02,94.02,93.85,93.86,11200.0,48.8603,48.8603,48.772,48.7772,11200.0
2007-04-16 11:55:00,93.85,93.9,93.83,93.9,4300.0,48.772,48.798,48.7616,48.798,4300.0
2007-04-16 12:00:00,93.9,93.93,93.84,93.84,6800.0,48.798,48.8135,48.7668,48.7668,6800.0
2007-04-16 12:05:00,93.86,93.86,93.75,93.8,9900.0,48.7772,48.7772,48.72,48.746,9900.0
2007-04-16 12:10:00,93.81,93.81,93.66,93.67,7500.0,48.7512,48.7512,48.6732,48.6784,7500.0
2007-04-16 12:15:00,93.67,93.7,93.66,93.69,5500.0,48.6784,48.694,48.6732,48.6888,5500.0
2007-04-16 12:20:00,93.71,93.78,93.66,93.67,8800.0,48.6992,48.7356,48.6732,48.6784,8800.0
2007-04-16 12:25:00,93.63,93.65,93.58,93.59,10000.0,48.6576,48.668,48.6317,48.6369,10000.0
2007-04-16 12:30:00,93.59,93.6,93.53,93.56,7000.0,48.6369,48.642,48.6057,48.6213,7000.0
2007-04-16 12:35:00,93.55,93.57,93.46,93.46,10900.0,48.6161,48.6265,48.5693,48.5693,10900.0
2007-04-16 12:40:00,93.48,93.56,93.45,93.46,7900.0,48.5797,48.6213,48.5641,48.5693,7900.0
2007-04-16 12:45:00,93.48,93.51,93.47,93.49,5500.0,48.5797,48.5953,48.5745,48.5849,5500.0
2007-04-16 12:50:00,93.49,93.5,93.42,93.46,9000.0,48.5849,48.5901,48.5485,48.5693,9000.0
2007-04-16 12:55:00,93.47,93.53,93.46,93.52,4100.0,48.5745,48.6057,48.5693,48.6005,4100.0
2007-04-16 13:00:00,93.51,93.55,93.47,93.48,4400.0,48.5953,48.6161,48.5745,48.5797,4400.0
2007-04-16 13:05:00,93.48,93.53,93.45,93.48,8200.0,48.5797,48.6057,48.5641,48.5797,8200.0
2007-04-16 13:10:00,93.47,93.47,93.39,93.41,7200.0,48.5745,48.5745,48.5329,48.5433,7200.0
2007-04-16 13:15:00,93.41,93.51,93.41,93.51,20500.0,48.5433,48.5953,48.5433,48.5953,20500.0
2007-04-16 13:20:00,93.53,93.55,93.53,93.54,3900.0,48.6057,48.6161,48.6057,48.6109,3900.0
2007-04-16 13:25:00,93.53,93.53,93.46,93.47,9900.0,48.6057,48.6057,48.5693,48.5745,9900.0
2007-04-16 13:30:00,93.48,93.51,93.48,93.49,4000.0,48.5797,48.5953,48.5797,48.5849,4000.0
2007-04-16 13:35:00,93.48,93.51,93.46,93.46,4500.0,48.5797,48.5953,48.5693,48.5693,4500.0
2007-04-16 13:40:00,93.46,93.47,93.34,93.34,7000.0,48.5693,48.5745,48.5069,48.5069,7000.0
2007-04-16 13:45:00,93.37,93.47,93.36,93.47,5500.0,48.5225,48.5745,48.5173,48.5745,5500.0
2007-04-16 13:50:00,93.47,93.48,93.37,93.38,7900.0,48.5745,48.5797,48.5225,48.5277,7900.0
2007-04-16 13:55:00,93.39,93.39,93.29,93.29,7600.0,48.5329,48.5329,48.4809,48.4809,7600.0
2007-04-16 14:00:00,93.29,93.38,93.29,93.38,7300.0,48.4809,48.5277,48.4809,48.5277,7300.0
2007-04-16 14:05:00,93.37,93.38,93.28,93.29,7200.0,48.5225,48.5277,48.4758,48.4809,7200.0
2007-04-16 14:10:00,93.29,93.37,93.27,93.35,9400.0,48.4809,48.5225,48.4706,48.5121,9400.0
2007-04-16 14:15:00,93.37,93.45,93.36,93.45,5000.0,48.5225,48.5641,48.5173,48.5641,5000.0
2007-04-16 14:20:00,93.45,93.48,93.36,93.39,10800.0,48.5641,48.5797,48.5173,48.5329,10800.0
2007-04-16 14:25:00,93.43,93.45,93.41,93.43,6700.0,48.5537,48.5641,48.5433,48.5537,6700.0
2007-04-16 14:30:00,93.41,93.54,93.41,93.53,12200.0,48.5433,48.6109,48.5433,48.6057,12200.0
2007-04-16 14:35:00,93.55,93.61,93.52,93.54,13700.0,48.6161,48.6472,48.6005,48.6109,13700.0
2007-04-16 14:40:00,93.54,93.54,93.47,93.48,10500.0,48.6109,48.6109,48.5745,48.5797,10500.0
2007-04-16 14:45:00,93.47,93.5,93.41,93.49,11000.0,48.5745,48.5901,48.5433,48.5849,11000.0
2007-04-16 14:50:00,93.5,93.55,93.44,93.51,11400.0,48.5901,48.6161,48.5589,48.5953,11400.0
2007-04-16 14:55:00,93.5,93.5,93.38,93.46,10100.0,48.5901,48.5901,48.5277,48.5693,10100.0
2007-04-16 15:00:00,93.46,93.5,93.37,93.4,62600.0,48.5693,48.5901,48.5225,48.5381,62600.0
2007-04-16 15:05:00,93.4,93.48,93.39,93.43,10100.0,48.5381,48.5797,48.5329,48.5537,10100.0
2007-04-16 15:10:00,93.44,93.46,93.42,93.44,11300.0,48.5589,48.5693,48.5485,48.5589,11300.0
2007-04-16 15:15:00,93.45,93.47,93.41,93.45,17200.0,48.5641,48.5745,48.5433,48.5641,17200.0
2007-04-16 15:20:00,93.45,93.54,93.44,93.5,11800.0,48.5641,48.6109,48.5589,48.5901,11800.0
2007-04-16 15:25:00,93.5,93.57,93.5,93.57,8700.0,48.5901,48.6265,48.5901,48.6265,8700.0
2007-04-16 15:30:00,93.57,93.62,93.57,93.62,12200.0,48.6265,48.6524,48.6265,48.6524,12200.0
2007-04-16 15:35:00,93.6,93.7,93.6,93.66,14500.0,48.642,48.694,48.642,48.6732,14500.0
2007-04-16 15:40:00,93.66,93.71,93.61,93.62,12100.0,48.6732,48.6992,48.6472,48.6524,12100.0
2007-04-16 15:45:00,93.61,93.61,93.48,93.53,13600.0,48.6472,48.6472,48.5797,48.6057,13600.0
2007-04-16 15:50:00,93.51,93.58,93.49,93.57,13200.0,48.5953,48.6317,48.5849,48.6265,13200.0
2007-04-16 15:55:00,93.57,93.66,93.52,93.65,27500.0,48.6265,48.6732,48.6005,48.668,27500.0
2007-04-17 09:30:00,93.5,93.65,93.35,93.55,26200.0,48.5901,48.668,48.5121,48.6161,26200.0
2007-04-17 09:35:00,93.54,93.68,93.39,93.53,16800.0,48.6109,48.6836,48.5329,48.6057,16800.0
2007-04-17 09:40:00,93.52,93.65,93.45,93.58,16100.0,48.6005,48.668,48.5641,48.6317,16100.0
2007-04-17 09:45:00,93.59,93.76,93.53,93.69,20500.0,48.6369,48.7252,48.6057,48.6888,20500.0
2007-04-17 09:50:00,93.78,94.19,93.78,94.18,17500.0,48.7356,48.9487,48.7356,48.9435,17500.0
2007-04-17 09:55:00,94.18,94.41,94.18,94.38,15400.0,48.9435,49.063,48.9435,49.0474,15400.0
2007-04-17 10:00:00,94.39,94.83,94.36,94.76,28300.0,49.0526,49.2813,49.037,49.2449,28300.0
2007-04-17 10:05:00,94.76,94.92,94.69,94.79,22800.0,49.2449,49.328,49.2085,49.2605,22800.0
2007-04-17 10:10:00,94.79,94.92,94.7,94.71,36100.0,49.2605,49.328,49.2137,49.2189,36100.0
2007-04-17 10:15:00,94.71,94.76,94.58,94.67,26500.0,49.2189,49.2449,49.1513,49.1981,26500.0
2007-04-17 10:20:00,94.66,94.88,94.64,94.8,16100.0,49.1929,49.3072,49.1825,49.2657,16100.0
2007-04-17 10:25:00,94.79,94.96,94.79,94.87,15700.0,49.2605,49.3488,49.2605,49.302,15700.0
2007-04-17 10:30:00,94.86,94.91,94.71,94.71,10900.0,49.2968,49.3228,49.2189,49.2189,10900.0
2007-04-17 10:35:00,94.7,94.82,94.61,94.68,10900.0,49.2137,49.2761,49.1669,49.2033,10900.0
2007-04-17 10:40:00,94.67,94.98,94.66,94.88,15400.0,49.1981,49.3592,49.1929,49.3072,15400.0
2007-04-17 10:45:00,94.87,95.22,94.85,95.19,11300.0,49.302,49.4839,49.2916,49.4683,11300.0
2007-04-17 10:50:00,95.22,95.43,95.19,95.39,11200.0,49.4839,49.5931,49.4683,49.5723,11200.0
2007-04-17 10:55:00,95.39,95.5,95.38,95.43,17000.0,49.5723,49.6294,49.5671,49.5931,17000.0
2007-04-17 11:00:00,95.43,96.13,95.42,96.13,184600.0,49.5931,49.9568,49.5879,49.9568,184600.0
2007-04-17 11:05:00,96.16,96.3,96.06,96.07,41100.0,49.9724,50.0452,49.9205,49.9257,41100.0
2007-04-17 11:10:00,96.07,96.2,96.03,96.07,24400.0,49.9257,49.9932,49.9049,49.9257,24400.0
2007-04-17 11:15:00,96.06,96.14,96.03,96.08,19900.0,49.9205,49.962,49.9049,49.9309,19900.0
2007-04-17 11:20:00,96.07,96.28,96.07,96.24,24700.0,49.9257,50.0348,49.9257,50.014,24700.0
2007-04-17 11:25:00,96.24,96.34,96.03,96.07,33500.0,50.014,50.066,49.9049,49.9257,33500.0
2007-04-17 11:30:00,96.03,96.03,95.86,95.9,35200.0,49.9049,49.9049,49.8165,49.8373,35200.0
2007-04-17 11:35:00,95.9,96.07,95.86,96.03,43400.0,49.8373,49.9257,49.8165,49.9049,43400.0
2007-04-17 11:40:00,96.03,96.25,96.0,96.25,29100.0,49.9049,50.0192,49.8893,50.0192,29100.0
2007-04-17 11:45:00,96.25,96.25,96.07,96.1,28000.0,50.0192,50.0192,49.9257,49.9412,28000.0
2007-04-17 11:50:00,96.1,96.23,96.07,96.2,12100.0,49.9412,50.0088,49.9257,49.9932,12100.0
2007-04-17 11:55:00,96.22,96.31,96.09,96.11,12900.0,50.0036,50.0504,49.9361,49.9464,12900.0
2007-04-17 12:00:00,96.12,96.18,96.02,96.03,12200.0,49.9516,49.9828,49.8997,49.9049,12200.0
2007-04-17 12:05:00,96.05,96.25,96.05,96.23,9800.0,49.9153,50.0192,49.9153,50.0088,9800.0
2007-04-17 12:10:00,96.18,96.18,95.95,95.96,14700.0,49.9828,49.9828,49.8633,49.8685,14700.0
2007-04-17 12:15:00,95.96,96.01,95.94,95.99,10900.0,49.8685,49.8945,49.8581,49.8841,10900.0
2007-04-17 12:20:00,95.99,96.14,95.97,96.13,9800.0,49.8841,49.962,49.8737,49.9568,9800.0
2007-04-17 12:25:00,96.13,96.21,96.12,96.18,10500.0,49.9568,49.9984,49.9516,49.9828,10500.0
2007-04-17 12:30:00,96.17,96.17,96.01,96.04,11200.0,49.9776,49.9776,49.8945,49.9101,11200.0
2007-04-17 12:35:00,96.05,96.19,96.05,96.18,6500.0,49.9153,49.988,49.9153,49.9828,6500.0
2007-04-17 12:40:00,96.18,96.18,95.96,95.96,11500.0,49.9828,49.9828,49.8685,49.8685,11500.0
2007-04-17 12:45:00,95.97,95.97,95.85,95.85,15300.0,49.8737,49.8737,49.8113,49.8113,15300.0
2007-04-17 12:50:00,95.85,95.94,95.82,95.86,8600.0,49.8113,49.8581,49.7957,49.8165,8600.0
2007-04-17 12:55:00,95.87,95.89,95.8,95.89,5000.0,49.8217,49.8321,49.7853,49.8321,5000.0
2007-04-17 13:00:00,95.92,95.92,95.83,95.85,5400.0,49.8477,49.8477,49.8009,49.8113,5400.0
2007-04-17 13:05:00,95.85,95.98,95.84,95.86,8600.0,49.8113,49.8789,49.8061,49.8165,8600.0
2007-04-17 13:10:00,95.82,95.82,95.57,95.6,14800.0,49.7957,49.7957,49.6658,49.6814,14800.0
2007-04-17 13:15:00,95.6,95.74,95.52,95.64,23500.0,49.6814,49.7542,49.6398,49.7022,23500.0
2007-04-17 13:20:00,95.64,95.86,95.64,95.86,12500.0,49.7022,49.8165,49.7022,49.8165,12500.0
2007-04-17 13:25:00,95.87,95.96,95.85,95.89,19500.0,49.8217,49.8685,49.8113,49.8321,19500.0
2007-04-17 13:30:00,95.9,95.9,95.82,95.82,14900.0,49.8373,49.8373,49.7957,49.7957,14900.0
2007-04-17 13:35:00,95.84,95.96,95.84,95.94,14700.0,49.8061,49.8685,49.8061,49.8581,14700.0
2007-04-17 13:40:00,95.96,96.04,95.96,96.0,32600.0,49.8685,49.9101,49.8685,49.8893,32600.0
2007-04-17 13:45:00,95.98,96.07,95.98,96.04,20800.0,49.8789,49.9257,49.8789,49.9101,20800.0
2007-04-17 13:50:00,96.05,96.12,96.05,96.1,20200.0,49.9153,49.9516,49.9153,49.9412,20200.0
2007-04-17 13:55:00,96.11,96.15,96.0,96.06,13000.0,49.9464,49.9672,49.8893,49.9205,13000.0
2007-04-17 14:00:00,96.06,96.2,96.06,96.11,12800.0,49.9205,49.9932,49.9205,49.9464,12800.0
2007-04-17 14:05:00,96.1,96.2,95.98,96.18,14700.0,49.9412,49.9932,49.8789,49.9828,14700.0
2007-04-17 14:10:00,96.18,96.26,96.18,96.23,12600.0,49.9828,50.0244,49.9828,50.0088,12600.0
2007-04-17 14:15:00,96.23,96.41,96.2,96.38,19200.0,50.0088,50.1023,49.9932,50.0868,19200.0
2007-04-17 14:20:00,96.36,96.57,96.36,96.51,28600.0,50.0764,50.1855,50.0764,50.1543,28600.0
2007-04-17 14:25:00,96.52,96.52,96.33,96.41,16600.0,50.1595,50.1595,50.0608,50.1023,16600.0
2007-04-17 14:30:00,96.42,96.43,96.23,96.28,19400.0,50.1075,50.1127,50.0088,50.0348,19400.0
2007-04-17 14:35:00,96.31,96.41,96.14,96.36,21600.0,50.0504,50.1023,49.962,50.0764,21600.0
2007-04-17 14:40:00,96.39,96.42,96.2,96.36,15500.0,50.092,50.1075,49.9932,50.0764,15500.0
2007-04-17 14:45:00,96.37,96.42,96.27,96.39,16700.0,50.0816,50.1075,50.0296,50.092,16700.0
2007-04-17 14:50:00,96.4,96.52,96.4,96.46,17400.0,50.0972,50.1595,50.0972,50.1283,17400.0
2007-04-17 14:55:00,96.45,96.52,96.42,96.43,14600.0,50.1231,50.1595,50.1075,50.1127,14600.0
2007-04-17 15:00:00,96.43,96.44,96.33,96.42,22300.0,50.1127,50.1179,50.0608,50.1075,22300.0
2007-04-17 15:05:00,96.42,96.43,96.27,96.32,20700.0,50.1075,50.1127,50.0296,50.0556,20700.0
2007-04-17 15:10:00,96.32,96.39,96.08,96.2,22000.0,50.0556,50.092,49.9309,49.9932,22000.0
2007-04-17 15:15:00,96.23,96.25,96.16,96.25,19000.0,50.0088,50.0192,49.9724,50.0192,19000.0
2007-04-17 15:20:00,96.23,96.3,96.2,96.23,18900.0,50.0088,50.0452,49.9932,50.0088,18900.0
2007-04-17 15:25:00,96.23,96.33,96.09,96.2,30000.0,50.0088,50.0608,49.9361,49.9932,30000.0
2007-04-17 15:30:00,96.21,96.21,96.05,96.06,28100.0,49.9984,49.9984,49.9153,49.9205,28100.0
2007-04-17 15:35:00,96.06,96.31,96.05,96.22,29600.0,49.9205,50.0504,49.9153,50.0036,29600.0
2007-04-17 15:40:00,96.2,96.36,96.2,96.2,26100.0,49.9932,50.0764,49.9932,49.9932,26100.0
2007-04-17 15:45:00,96.21,96.34,96.2,96.24,17500.0,49.9984,50.066,49.9932,50.014,17500.0
2007-04-17 15:50:00,96.27,96.41,96.26,96.4,24100.0,50.0296,50.1023,50.0244,50.0972,24100.0
2007-04-17 15:55:00,96.41,96.43,96.26,96.32,70700.0,50.1023,50.1127,50.0244,50.0556,70700.0
2007-04-18 09:30:00,94.62,96.33,94.61,96.12,17600.0,49.1721,50.0608,49.1669,49.9516,17600.0
2007-04-18 09:35:00,96.07,96.27,95.84,96.08,15800.0,49.9257,50.0296,49.8061,49.9309,15800.0
2007-04-18 09:40:00,96.08,96.36,96.03,96.29,20000.0,49.9309,50.0764,49.9049,50.04,20000.0
2007-04-18 09:45:00,96.22,96.32,96.04,96.12,26400.0,50.0036,50.0556,49.9101,49.9516,26400.0
2007-04-18 09:50:00,96.13,96.14,96.04,96.05,12800.0,49.9568,49.962,49.9101,49.9153,12800.0
2007-04-18 09:55:00,96.05,96.1,95.92,96.01,19000.0,49.9153,49.9412,49.8477,49.8945,19000.0
2007-04-18 10:00:00,96.0,96.1,95.94,96.01,20900.0,49.8893,49.9412,49.8581,49.8945,20900.0
2007-04-18 10:05:00,96.02,96.02,95.87,96.02,24300.0,49.8997,49.8997,49.8217,49.8997,24300.0
2007-04-18 10:10:00,96.03,96.04,95.82,96.0,24300.0,49.9049,49.9101,49.7957,49.8893,24300.0
2007-04-18 10:15:00,95.99,96.17,95.88,96.16,19900.0,49.8841,49.9776,49.8269,49.9724,19900.0
2007-04-18 10:20:00,96.16,96.26,96.01,96.09,20500.0,49.9724,50.0244,49.8945,49.9361,20500.0
2007-04-18 10:25:00,96.09,96.21,96.0,96.12,20300.0,49.9361,49.9984,49.8893,49.9516,20300.0
2007-04-18 10:30:00,96.13,96.32,96.06,96.08,23500.0,49.9568,50.0556,49.9205,49.9309,23500.0
2007-04-18 10:35:00,96.1,96.28,96.08,96.1,17000.0,49.9412,50.0348,49.9309,49.9412,17000.0
2007-04-18 10:40:00,96.11,96.18,96.05,96.05,16400.0,49.9464,49.9828,49.9153,49.9153,16400.0
2007-04-18 10:45:00,96.05,96.18,96.05,96.12,9200.0,49.9153,49.9828,49.9153,49.9516,9200.0
2007-04-18 10:50:00,96.11,96.13,95.98,96.02,15900.0,49.9464,49.9568,49.8789,49.8997,15900.0
2007-04-18 10:55:00,96.02,96.12,96.0,96.03,13600.0,49.8997,49.9516,49.8893,49.9049,13600.0
2007-04-18 11:00:00,96.03,96.05,95.95,95.98,15000.0,49.9049,49.9153,49.8633,49.8789,15000.0
2007-04-18 11:05:00,96.01,96.2,96.01,96.16,15300.0,49.8945,49.9932,49.8945,49.9724,15300.0
2007-04-18 11:10:00,96.15,96.24,96.12,96.24,12300.0,49.9672,50.014,49.9516,50.014,12300.0
2007-04-18 11:15:00,96.24,96.32,96.22,96.26,32800.0,50.014,50.0556,50.0036,50.0244,32800.0
2007-04-18 11:20:00,96.26,96.36,96.25,96.36,10800.0,50.0244,50.0764,50.0192,50.0764,10800.0
2007-04-18 11:25:00,96.35,96.46,96.31,96.44,13200.0,50.0712,50.1283,50.0504,50.1179,13200.0
2007-04-18 11:30:00,96.43,96.65,96.39,96.63,20700.0,50.1127,50.2271,50.092,50.2167,20700.0
2007-04-18 11:35:00,96.61,96.72,96.48,96.48,19100.0,50.2063,50.2635,50.1387,50.1387,19100.0
2007-04-18 11:40:00,96.5,96.53,96.43,96.47,11100.0,50.1491,50.1647,50.1127,50.1335,11100.0
2007-04-18 11:45:00,96.44,96.45,96.37,96.45,6400.0,50.1179,50.1231,50.0816,50.1231,6400.0
2007-04-18 11:50:00,96.44,96.6,96.43,96.57,8600.0,50.1179,50.2011,50.1127,50.1855,8600.0
2007-04-18 11:55:00,96.55,96.6,96.54,96.58,6700.0,50.1751,50.2011,50.1699,50.1907,6700.0
2007-04-18 12:00:00,96.58,96.6,96.54,96.57,8500.0,50.1907,50.2011,50.1699,50.1855,8500.0
2007-04-18 12:05:00,96.58,96.64,96.54,96.55,7600.0,50.1907,50.2219,50.1699,50.1751,7600.0
2007-04-18 12:10:00,96.53,96.59,96.52,96.59,3900.0,50.1647,50.1959,50.1595,50.1959,3900.0
2007-04-18 12:15:00,96.57,96.63,96.56,96.6,6600.0,50.1855,50.2167,50.1803,50.2011,6600.0
2007-04-18 12:20:00,96.6,96.69,96.6,96.67,14800.0,50.2011,50.2479,50.2011,50.2375,14800.0
2007-04-18 12:25:00,96.67,96.78,96.62,96.69,8500.0,50.2375,50.2946,50.2115,50.2479,8500.0
2007-04-18 12:30:00,96.68,96.72,96.52,96.52,16700.0,50.2427,50.2635,50.1595,50.1595,16700.0
2007-04-18 12:35:00,96.52,96.52,96.39,96.5,9200.0,50.1595,50.1595,50.092,50.1491,9200.0
2007-04-18 12:40:00,96.47,96.47,96.33,96.39,12800.0,50.1335,50.1335,50.0608,50.092,12800.0
2007-04-18 12:45:00,96.39,96.51,96.35,96.44,7900.0,50.092,50.1543,50.0712,50.1179,7900.0
2007-04-18 12:50:00,96.41,96.45,96.28,96.38,14800.0,50.1023,50.1231,50.0348,50.0868,14800.0
2007-04-18 12:55:00,96.41,96.41,96.32,96.35,6500.0,50.1023,50.1023,50.0556,50.0712,6500.0
2007-04-18 13:00:00,96.36,96.47,96.35,96.47,3300.0,50.0764,50.1335,50.0712,50.1335,3300.0
2007-04-18 13:05:00,96.47,96.54,96.35,96.41,9300.0,50.1335,50.1699,50.0712,50.1023,9300.0
2007-04-18 13:10:00,96.43,96.49,96.42,96.42,6000.0,50.1127,50.1439,50.1075,50.1075,6000.0
2007-04-18 13:15:00,96.42,96.54,96.42,96.54,4900.0,50.1075,50.1699,50.1075,50.1699,4900.0
2007-04-18 13:20:00,96.51,96.52,96.32,96.33,5500.0,50.1543,50.1595,50.0556,50.0608,5500.0
2007-04-18 13:25:00,96.33,96.48,96.33,96.36,8900.0,50.0608,50.1387,50.0608,50.0764,8900.0
2007-04-18 13:30:00,96.36,96.39,96.3,96.36,12800.0,50.0764,50.092,50.0452,50.0764,12800.0
2007-04-18 13:35:00,96.37,96.46,96.34,96.42,7000.0,50.0816,50.1283,50.066,50.1075,7000.0
2007-04-18 13:40:00,96.39,96.53,96.39,96.52,5400.0,50.092,50.1647,50.092,50.1595,5400.0
2007-04-18 13:45:00,96.51,96.56,96.43,96.52,4900.0,50.1543,50.1803,50.1127,50.1595,4900.0
2007-04-18 13:50:00,96.47,96.47,96.35,96.36,7100.0,50.1335,50.1335,50.0712,50.0764,7100.0
2007-04-18 13:55:00,96.36,96.4,96.35,96.4,2900.0,50.0764,50.0972,50.0712,50.0972,2900.0
2007-04-18 14:00:00,96.39,96.52,96.37,96.5,7600.0,50.092,50.1595,50.0816,50.1491,7600.0
2007-04-18 14:05:00,96.5,96.59,96.43,96.43,9900.0,50.1491,50.1959,50.1127,50.1127,9900.0
2007-04-18 14:10:00,96.41,96.52,96.34,96.34,9500.0,50.1023,50.1595,50.066,50.066,9500.0
2007-04-18 14:15:00,96.33,96.5,96.33,96.48,8400.0,50.0608,50.1491,50.0608,50.1387,8400.0
2007-04-18 14:20:00,96.48,96.72,96.48,96.71,30900.0,50.1387,50.2635,50.1387,50.2583,30900.0
2007-04-18 14:25:00,96.71,96.72,96.46,96.46,8000.0,50.2583,50.2635,50.1283,50.1283,8000.0
2007-04-18 14:30:00,96.5,96.57,96.5,96.54,5700.0,50.1491,50.1855,50.1491,50.1699,5700.0
2007-04-18 14:35:00,96.56,96.57,96.55,96.55,3700.0,50.1803,50.1855,50.1751,50.1751,3700.0
2007-04-18 14:40:00,96.54,96.56,96.48,96.49,9400.0,50.1699,50.1803,50.1387,50.1439,9400.0
2007-04-18 14:45:00,96.51,96.54,96.4,96.42,10900.0,50.1543,50.1699,50.0972,50.1075,10900.0
2007-04-18 14:50:00,96.47,96.49,96.36,96.45,10200.0,50.1335,50.1439,50.0764,50.1231,10200.0
2007-04-18 14:55:00,96.46,96.53,96.45,96.51,9800.0,50.1283,50.1647,50.1231,50.1543,9800.0
2007-04-18 15:00:00,96.51,96.51,96.44,96.44,7600.0,50.1543,50.1543,50.1179,50.1179,7600.0
2007-04-18 15:05:00,96.44,96.46,96.35,96.4,9600.0,50.1179,50.1283,50.0712,50.0972,9600.0
2007-04-18 15:10:00,96.43,96.45,96.16,96.19,28300.0,50.1127,50.1231,49.9724,49.988,28300.0
2007-04-18 15:15:00,96.19,96.26,96.12,96.23,19200.0,49.988,50.0244,49.9516,50.0088,19200.0
2007-04-18 15:20:00,96.21,96.26,96.18,96.25,8000.0,49.9984,50.0244,49.9828,50.0192,8000.0
2007-04-18 15:25:00,96.25,96.32,96.24,96.28,14100.0,50.0192,50.0556,50.014,50.0348,14100.0
2007-04-18 15:30:00,96.27,96.27,96.21,96.24,9100.0,50.0296,50.0296,49.9984,50.014,9100.0
2007-04-18 15:35:00,96.25,96.26,96.21,96.22,10500.0,50.0192,50.0244,49.9984,50.0036,10500.0
2007-04-18 15:40:00,96.22,96.25,96.15,96.15,11000.0,50.0036,50.0192,49.9672,49.9672,11000.0
2007-04-18 15:45:00,96.16,96.27,96.1,96.24,24800.0,49.9724,50.0296,49.9412,50.014,24800.0
2007-04-18 15:50:00,96.24,96.24,96.16,96.22,28200.0,50.014,50.014,49.9724,50.0036,28200.0
2007-04-18 15:55:00,96.22,96.22,96.15,96.15,39500.0,50.0036,50.0036,49.9672,49.9672,39500.0
2007-04-19 09:30:00,96.0,96.0,95.34,95.34,400.0,49.8893,49.8893,49.5463,49.5463,400.0
2007-04-19 09:35:00,95.41,96.16,95.06,95.47,31900.0,49.5827,49.9724,49.4008,49.6139,31900.0
2007-04-19 09:40:00,95.42,95.72,95.25,95.55,22700.0,49.5879,49.7438,49.4995,49.6554,22700.0
2007-04-19 09:45:00,95.5,95.61,95.4,95.43,18500.0,49.6294,49.6866,49.5775,49.5931,18500.0
2007-04-19 09:50:00,95.41,95.7,95.4,95.4,25600.0,49.5827,49.7334,49.5775,49.5775,25600.0
2007-04-19 09:55:00,95.39,95.5,95.2,95.25,17500.0,49.5723,49.6294,49.4735,49.4995,17500.0
2007-04-19 10:00:00,95.27,95.55,95.24,95.52,17100.0,49.5099,49.6554,49.4943,49.6398,17100.0
2007-04-19 10:05:00,95.43,95.7,95.37,95.56,24800.0,49.5931,49.7334,49.5619,49.6606,24800.0
2007-04-19 10:10:00,95.55,95.64,95.5,95.55,14800.0,49.6554,49.7022,49.6294,49.6554,14800.0
2007-04-19 10:15:00,95.53,95.78,95.5,95.78,16800.0,49.645,49.775,49.6294,49.775,16800.0
2007-04-19 10:20:00,95.75,95.89,95.6,95.62,14600.0,49.7594,49.8321,49.6814,49.6918,14600.0
2007-04-19 10:25:00,95.62,95.7,95.51,95.66,9500.0,49.6918,49.7334,49.6346,49.7126,9500.0
2007-04-19 10:30:00,95.65,95.66,95.44,95.53,27300.0,49.7074,49.7126,49.5983,49.645,27300.0
2007-04-19 10:35:00,95.53,95.62,95.45,95.49,11400.0,49.645,49.6918,49.6035,49.6242,11400.0
2007-04-19 10:40:00,95.49,95.49,95.33,95.37,12600.0,49.6242,49.6242,49.5411,49.5619,12600.0
2007-04-19 10:45:00,95.35,95.43,95.35,95.36,7200.0,49.5515,49.5931,49.5515,49.5567,7200.0
2007-04-19 10:50:00,95.35,95.35,95.21,95.32,7400.0,49.5515,49.5515,49.4787,49.5359,7400.0
2007-04-19 10:55:00,95.31,95.4,95.29,95.4,4700.0,49.5307,49.5775,49.5203,49.5775,4700.0
2007-04-19 11:00:00,95.42,95.49,95.3,95.32,6000.0,49.5879,49.6242,49.5255,49.5359,6000.0
2007-04-19 11:05:00,95.31,95.4,95.31,95.35,10400.0,49.5307,49.5775,49.5307,49.5515,10400.0
2007-04-19 11:10:00,95.35,95.55,95.35,95.51,11400.0,49.5515,49.6554,49.5515,49.6346,11400.0
2007-04-19 11:15:00,95.48,95.57,95.47,95.53,14600.0,49.619,49.6658,49.6139,49.645,14600.0
2007-04-19 11:20:00,95.53,95.56,95.52,95.53,3800.0,49.645,49.6606,49.6398,49.645,3800.0
2007-04-19 11:25:00,95.52,95.55,95.45,95.51,9100.0,49.6398,49.6554,49.6035,49.6346,9100.0
2007-04-19 11:30:00,95.5,95.52,95.45,95.45,5900.0,49.6294,49.6398,49.6035,49.6035,5900.0
2007-04-19 11:35:00,95.45,95.52,95.45,95.48,6600.0,49.6035,49.6398,49.6035,49.619,6600.0
2007-04-19 11:40:00,95.48,95.53,95.4,95.43,9200.0,49.619,49.645,49.5775,49.5931,9200.0
2007-04-19 11:45:00,95.43,95.53,95.43,95.5,7800.0,49.5931,49.645,49.5931,49.6294,7800.0
2007-04-19 11:50:00,95.5,95.7,95.5,95.69,6700.0,49.6294,49.7334,49.6294,49.7282,6700.0
2007-04-19 11:55:00,95.7,95.7,95.64,95.69,6800.0,49.7334,49.7334,49.7022,49.7282,6800.0
2007-04-19 12:00:00,95.66,95.68,95.6,95.6,7000.0,49.7126,49.723,49.6814,49.6814,7000.0
2007-04-19 12:05:00,95.6,95.66,95.59,95.63,6000.0,49.6814,49.7126,49.6762,49.697,6000.0
2007-04-19 12:10:00,95.62,95.7,95.57,95.67,6200.0,49.6918,49.7334,49.6658,49.7178,6200.0
2007-04-19 12:15:00,95.67,95.76,95.66,95.75,9100.0,49.7178,49.7646,49.7126,49.7594,9100.0
2007-04-19 12:20:00,95.7,95.7,95.58,95.58,3800.0,49.7334,49.7334,49.671,49.671,3800.0
2007-04-19 12:25:00,95.56,95.57,95.55,95.55,4400.0,49.6606,49.6658,49.6554,49.6554,4400.0
2007-04-19 12:30:00,95.55,95.55,95.44,95.51,9300.0,49.6554,49.6554,49.5983,49.6346,9300.0
2007-04-19 12:35:00,95.52,95.53,95.5,95.52,2700.0,49.6398,49.645,49.6294,49.6398,2700.0
2007-04-19 12:40:00,95.53,95.62,95.53,95.61,5000.0,49.645,49.6918,49.645,49.6866,5000.0
2007-04-19 12:45:00,95.61,95.63,95.54,95.54,11400.0,49.6866,49.697,49.6502,49.6502,11400.0
2007-04-19 12:50:00,95.57,95.61,95.57,95.57,2300.0,49.6658,49.6866,49.6658,49.6658,2300.0
2007-04-19 12:55:00,95.58,95.58,95.43,95.46,4500.0,49.671,49.671,49.5931,49.6087,4500.0
2007-04-19 13:00:00,95.44,95.56,95.44,95.56,2400.0,49.5983,49.6606,49.5983,49.6606,2400.0
2007-04-19 13:05:00,95.6,95.61,95.58,95.6,7000.0,49.6814,49.6866,49.671,49.6814,7000.0
2007-04-19 13:10:00,95.59,95.61,95.56,95.57,7000.0,49.6762,49.6866,49.6606,49.6658,7000.0
2007-04-19 13:15:00,95.57,95.58,95.56,95.57,4000.0,49.6658,49.671,49.6606,49.6658,4000.0
2007-04-19 13:20:00,95.57,95.6,95.49,95.59,9200.0,49.6658,49.6814,49.6242,49.6762,9200.0
2007-04-19 13:25:00,95.6,95.61,95.56,95.58,4700.0,49.6814,49.6866,49.6606,49.671,4700.0
2007-04-19 13:30:00,95.58,95.62,95.56,95.57,9100.0,49.671,49.6918,49.6606,49.6658,9100.0
2007-04-19 13:35:00,95.57,95.64,95.57,95.6,3400.0,49.6658,49.7022,49.6658,49.6814,3400.0
2007-04-19 13:40:00,95.6,95.61,95.55,95.56,5700.0,49.6814,49.6866,49.6554,49.6606,5700.0
2007-04-19 13:45:00,95.58,95.7,95.57,95.7,3900.0,49.671,49.7334,49.6658,49.7334,3900.0
2007-04-19 13:50:00,95.71,95.79,95.71,95.79,3500.0,49.7386,49.7801,49.7386,49.7801,3500.0
2007-04-19 13:55:00,95.81,95.81,95.78,95.78,5800.0,49.7905,49.7905,49.775,49.775,5800.0
2007-04-19 14:00:00,95.77,95.77,95.7,95.71,4300.0,49.7698,49.7698,49.7334,49.7386,4300.0
2007-04-19 14:05:00,95.7,95.75,95.7,95.75,3300.0,49.7334,49.7594,49.7334,49.7594,3300.0
2007-04-19 14:10:00,95.74,95.75,95.74,95.75,3000.0,49.7542,49.7594,49.7542,49.7594,3000.0
2007-04-19 14:15:00,95.74,95.74,95.55,95.56,5900.0,49.7542,49.7542,49.6554,49.6606,5900.0
2007-04-19 14:20:00,95.57,95.61,95.47,95.5,4800.0,49.6658,49.6866,49.6139,49.6294,4800.0
2007-04-19 14:25:00,95.49,95.58,95.49,95.58,6000.0,49.6242,49.671,49.6242,49.671,6000.0
2007-04-19 14:30:00,95.55,95.55,95.43,95.5,3300.0,49.6554,49.6554,49.5931,49.6294,3300.0
2007-04-19 14:35:00,95.5,95.51,95.48,95.51,3000.0,49.6294,49.6346,49.619,49.6346,3000.0
2007-04-19 14:40:00,95.48,95.54,95.46,95.52,5300.0,49.619,49.6502,49.6087,49.6398,5300.0
2007-04-19 14:45:00,95.52,95.55,95.52,95.55,4200.0,49.6398,49.6554,49.6398,49.6554,4200.0
2007-04-19 14:50:00,95.56,95.57,95.53,95.55,3700.0,49.6606,49.6658,49.645,49.6554,3700.0
2007-04-19 14:55:00,95.55,95.62,95.54,95.54,6800.0,49.6554,49.6918,49.6502,49.6502,6800.0
2007-04-19 15:00:00,95.55,95.57,95.52,95.57,5800.0,49.6554,49.6658,49.6398,49.6658,5800.0
2007-04-19 15:05:00,95.59,95.69,95.55,95.69,7500.0,49.6762,49.7282,49.6554,49.7282,7500.0
2007-04-19 15:10:00,95.69,95.75,95.69,95.69,5900.0,49.7282,49.7594,49.7282,49.7282,5900.0
2007-04-19 15:15:00,95.67,95.67,95.59,95.62,7300.0,49.7178,49.7178,49.6762,49.6918,7300.0
2007-04-19 15:20:00,95.63,95.75,95.63,95.71,9200.0,49.697,49.7594,49.697,49.7386,9200.0
2007-04-19 15:25:00,95.72,95.72,95.65,95.67,7200.0,49.7438,49.7438,49.7074,49.7178,7200.0
2007-04-19 15:30:00,95.67,95.67,95.6,95.61,9200.0,49.7178,49.7178,49.6814,49.6866,9200.0
2007-04-19 15:35:00,95.61,95.62,95.42,95.51,20800.0,49.6866,49.6918,49.5879,49.6346,20800.0
2007-04-19 15:40:00,95.53,95.61,95.46,95.6,13300.0,49.645,49.6866,49.6087,49.6814,13300.0
2007-04-19 15:45:00,95.6,95.67,95.6,95.62,10700.0,49.6814,49.7178,49.6814,49.6918,10700.0
2007-04-19 15:50:00,95.63,95.64,95.52,95.62,21700.0,49.697,49.7022,49.6398,49.6918,21700.0
2007-04-19 15:55:00,95.58,95.62,95.43,95.62,28300.0,49.671,49.6918,49.5931,49.6918,28300.0
2007-04-20 09:35:00,96.6,96.62,96.07,96.36,137900.0,50.2011,50.2115,49.9257,50.0764,137900.0
2007-04-20 09:40:00,96.4,96.48,96.19,96.39,8500.0,50.0972,50.1387,49.988,50.092,8500.0
2007-04-20 09:45:00,96.32,96.54,96.3,96.52,38700.0,50.0556,50.1699,50.0452,50.1595,38700.0
2007-04-20 09:50:00,96.54,96.61,96.41,96.59,7100.0,50.1699,50.2063,50.1023,50.1959,7100.0
2007-04-20 09:55:00,96.56,96.71,96.5,96.5,9600.0,50.1803,50.2583,50.1491,50.1491,9600.0
2007-04-20 10:00:00,96.5,96.6,96.42,96.59,14500.0,50.1491,50.2011,50.1075,50.1959,14500.0
2007-04-20 10:05:00,96.59,96.63,96.43,96.59,16000.0,50.1959,50.2167,50.1127,50.1959,16000.0
2007-04-20 10:10:00,96.6,96.6,96.54,96.56,11200.0,50.2011,50.2011,50.1699,50.1803,11200.0
2007-04-20 10:15:00,96.58,96.6,96.54,96.6,9800.0,50.1907,50.2011,50.1699,50.2011,9800.0
2007-04-20 10:20:00,96.56,96.6,96.41,96.44,6000.0,50.1803,50.2011,50.1023,50.1179,6000.0
2007-04-20 10:25:00,96.44,96.49,96.37,96.37,7000.0,50.1179,50.1439,50.0816,50.0816,7000.0
2007-04-20 10:30:00,96.4,96.4,96.29,96.29,6400.0,50.0972,50.0972,50.04,50.04,6400.0
2007-04-20 10:35:00,96.3,96.3,96.17,96.21,6000.0,50.0452,50.0452,49.9776,49.9984,6000.0
2007-04-20 10:40:00,96.23,96.34,96.19,96.28,7300.0,50.0088,50.066,49.988,50.0348,7300.0
2007-04-20 10:45:00,96.28,96.33,96.21,96.29,9000.0,50.0348,50.0608,49.9984,50.04,9000.0
2007-04-20 10:50:00,96.29,96.29,96.2,96.21,14000.0,50.04,50.04,49.9932,49.9984,14000.0
2007-04-20 10:55:00,96.2,96.21,96.06,96.12,6500.0,49.9932,49.9984,49.9205,49.9516,6500.0
2007-04-20 11:00:00,96.13,96.17,96.01,96.03,23300.0,49.9568,49.9776,49.8945,49.9049,23300.0
2007-04-20 11:05:00,96.02,96.02,95.92,95.96,6800.0,49.8997,49.8997,49.8477,49.8685,6800.0
2007-04-20 11:10:00,95.94,95.99,95.8,95.85,10600.0,49.8581,49.8841,49.7853,49.8113,10600.0
2007-04-20 11:15:00,95.84,95.9,95.78,95.87,4100.0,49.8061,49.8373,49.775,49.8217,4100.0
2007-04-20 11:20:00,95.83,95.83,95.69,95.75,8100.0,49.8009,49.8009,49.7282,49.7594,8100.0
2007-04-20 11:25:00,95.75,95.78,95.67,95.69,5800.0,49.7594,49.775,49.7178,49.7282,5800.0
2007-04-20 11:30:00,95.7,95.79,95.67,95.79,6500.0,49.7334,49.7801,49.7178,49.7801,6500.0
2007-04-20 11:35:00,95.78,95.79,95.67,95.67,5400.0,49.775,49.7801,49.7178,49.7178,5400.0
2007-04-20 11:40:00,95.67,95.8,95.67,95.75,6900.0,49.7178,49.7853,49.7178,49.7594,6900.0
2007-04-20 11:45:00,95.75,95.76,95.68,95.71,4900.0,49.7594,49.7646,49.723,49.7386,4900.0
2007-04-20 11:50:00,95.73,95.82,95.71,95.79,6400.0,49.749,49.7957,49.7386,49.7801,6400.0
2007-04-20 11:55:00,95.79,95.88,95.79,95.83,4000.0,49.7801,49.8269,49.7801,49.8009,4000.0
2007-04-20 12:00:00,95.82,95.89,95.8,95.89,5600.0,49.7957,49.8321,49.7853,49.8321,5600.0
2007-04-20 12:05:00,95.92,96.05,95.91,95.91,13800.0,49.8477,49.9153,49.8425,49.8425,13800.0
2007-04-20 12:10:00,95.93,95.95,95.82,95.91,4100.0,49.8529,49.8633,49.7957,49.8425,4100.0
2007-04-20 12:15:00,95.9,95.9,95.79,95.83,2000.0,49.8373,49.8373,49.7801,49.8009,2000.0
2007-04-20 12:20:00,95.84,95.84,95.78,95.8,3900.0,49.8061,49.8061,49.775,49.7853,3900.0
2007-04-20 12:25:00,95.79,95.79,95.64,95.66,5500.0,49.7801,49.7801,49.7022,49.7126,5500.0
2007-04-20 12:30:00,95.68,95.7,95.64,95.66,4200.0,49.723,49.7334,49.7022,49.7126,4200.0
2007-04-20 12:35:00,95.65,95.65,95.46,95.56,6500.0,49.7074,49.7074,49.6087,49.6606,6500.0
2007-04-20 12:40:00,95.57,95.73,95.57,95.63,3700.0,49.6658,49.749,49.6658,49.697,3700.0
2007-04-20 12:45:00,95.66,95.69,95.61,95.69,4100.0,49.7126,49.7282,49.6866,49.7282,4100.0
2007-04-20 12:50:00,95.73,95.76,95.7,95.71,1600.0,49.749,49.7646,49.7334,49.7386,1600.0
2007-04-20 12:55:00,95.7,95.76,95.66,95.72,4400.0,49.7334,49.7646,49.7126,49.7438,4400.0
2007-04-20 13:00:00,95.73,95.73,95.65,95.67,3900.0,49.749,49.749,49.7074,49.7178,3900.0
2007-04-20 13:05:00,95.69,95.73,95.69,95.72,2100.0,49.7282,49.749,49.7282,49.7438,2100.0
2007-04-20 13:10:00,95.71,95.76,95.71,95.76,2400.0,49.7386,49.7646,49.7386,49.7646,2400.0
2007-04-20 13:15:00,95.76,95.85,95.76,95.83,4800.0,49.7646,49.8113,49.7646,49.8009,4800.0
2007-04-20 13:20:00,95.81,95.88,95.65,95.66,6000.0,49.7905,49.8269,49.7074,49.7126,6000.0
2007-04-20 13:25:00,95.65,95.71,95.6,95.7,3900.0,49.7074,49.7386,49.6814,49.7334,3900.0
2007-04-20 13:30:00,95.7,95.7,95.6,95.61,3800.0,49.7334,49.7334,49.6814,49.6866,3800.0
2007-04-20 13:35:00,95.61,95.62,95.51,95.51,2300.0,49.6866,49.6918,49.6346,49.6346,2300.0
2007-04-20 13:40:00,95.53,95.61,95.51,95.61,4400.0,49.645,49.6866,49.6346,49.6866,4400.0
2007-04-20 13:45:00,95.6,95.6,95.55,95.6,3700.0,49.6814,49.6814,49.6554,49.6814,3700.0
2007-04-20 13:50:00,95.63,95.64,95.58,95.63,1600.0,49.697,49.7022,49.671,49.697,1600.0
2007-04-20 13:55:00,95.6,95.63,95.59,95.59,1800.0,49.6814,49.697,49.6762,49.6762,1800.0
2007-04-20 14:00:00,95.54,95.6,95.47,95.59,6700.0,49.6502,49.6814,49.6139,49.6762,6700.0
2007-04-20 14:05:00,95.57,95.66,95.57,95.6,3900.0,49.6658,49.7126,49.6658,49.6814,3900.0
2007-04-20 14:10:00,95.6,95.66,95.56,95.59,2500.0,49.6814,49.7126,49.6606,49.6762,2500.0
2007-04-20 14:15:00,95.59,95.64,95.57,95.64,4500.0,49.6762,49.7022,49.6658,49.7022,4500.0
2007-04-20 14:20:00,95.6,95.6,95.52,95.58,4800.0,49.6814,49.6814,49.6398,49.671,4800.0
2007-04-20 14:25:00,95.57,95.57,95.54,95.54,1900.0,49.6658,49.6658,49.6502,49.6502,1900.0
2007-04-20 14:30:00,95.54,95.56,95.52,95.56,5000.0,49.6502,49.6606,49.6398,49.6606,5000.0
2007-04-20 14:35:00,95.53,95.56,95.5,95.52,6400.0,49.645,49.6606,49.6294,49.6398,6400.0
2007-04-20 14:40:00,95.52,95.63,95.52,95.62,5700.0,49.6398,49.697,49.6398,49.6918,5700.0
2007-04-20 14:45:00,95.62,95.62,95.51,95.55,9700.0,49.6918,49.6918,49.6346,49.6554,9700.0
2007-04-20 14:50:00,95.55,95.71,95.55,95.71,5900.0,49.6554,49.7386,49.6554,49.7386,5900.0
2007-04-20 14:55:00,95.71,95.74,95.7,95.73,3400.0,49.7386,49.7542,49.7334,49.749,3400.0
2007-04-20 15:00:00,95.74,95.74,95.67,95.67,4100.0,49.7542,49.7542,49.7178,49.7178,4100.0
2007-04-20 15:05:00,95.64,95.66,95.6,95.62,6800.0,49.7022,49.7126,49.6814,49.6918,6800.0
2007-04-20 15:10:00,95.65,95.65,95.6,95.62,4000.0,49.7074,49.7074,49.6814,49.6918,4000.0
2007-04-20 15:15:00,95.61,95.61,95.53,95.56,7400.0,49.6866,49.6866,49.645,49.6606,7400.0
2007-04-20 15:20:00,95.56,95.67,95.51,95.57,10700.0,49.6606,49.7178,49.6346,49.6658,10700.0
2007-04-20 15:25:00,95.57,95.57,95.44,95.48,9100.0,49.6658,49.6658,49.5983,49.619,9100.0
2007-04-20 15:30:00,95.45,95.56,95.45,95.51,7300.0,49.6035,49.6606,49.6035,49.6346,7300.0
2007-04-20 15:35:00,95.51,95.63,95.42,95.6,8700.0,49.6346,49.697,49.5879,49.6814,8700.0
2007-04-20 15:40:00,95.6,95.65,95.47,95.48,10400.0,49.6814,49.7074,49.6139,49.619,10400.0
2007-04-20 15:45:00,95.48,95.56,95.42,95.51,8500.0,49.619,49.6606,49.5879,49.6346,8500.0
2007-04-20 15:50:00,95.51,95.6,95.5,95.6,7100.0,49.6346,49.6814,49.6294,49.6814,7100.0
2007-04-20 15:55:00,95.59,95.71,95.56,95.71,17500.0,49.6762,49.7386,49.6606,49.7386,17500.0
2007-04-23 09:30:00,95.7,95.7,95.66,95.7,8100.0,49.7334,49.7334,49.7126,49.7334,8100.0
2007-04-23 09:35:00,95.69,96.0,95.66,96.0,14200.0,49.7282,49.8893,49.7126,49.8893,14200.0
2007-04-23 09:40:00,96.01,96.49,96.01,96.35,15400.0,49.8945,50.1439,49.8945,50.0712,15400.0
2007-04-23 09:45:00,96.33,96.35,96.28,96.34,7100.0,50.0608,50.0712,50.0348,50.066,7100.0
2007-04-23 09:50:00,96.34,96.44,96.31,96.4,12800.0,50.066,50.1179,50.0504,50.0972,12800.0
2007-04-23 09:55:00,96.4,96.51,96.39,96.43,6500.0,50.0972,50.1543,50.092,50.1127,6500.0
2007-04-23 10:00:00,96.41,96.6,96.31,96.6,8500.0,50.1023,50.2011,50.0504,50.2011,8500.0
2007-04-23 10:05:00,96.56,96.57,96.44,96.44,2000.0,50.1803,50.1855,50.1179,50.1179,2000.0
2007-04-23 10:10:00,96.5,96.5,96.43,96.45,3300.0,50.1491,50.1491,50.1127,50.1231,3300.0
2007-04-23 10:15:00,96.49,96.67,96.49,96.53,3600.0,50.1439,50.2375,50.1439,50.1647,3600.0
2007-04-23 10:20:00,96.56,96.58,96.51,96.58,2900.0,50.1803,50.1907,50.1543,50.1907,2900.0
2007-04-23 10:25:00,96.56,96.61,96.47,96.56,3400.0,50.1803,50.2063,50.1335,50.1803,3400.0
2007-04-23 10:30:00,96.56,96.57,96.49,96.49,1800.0,50.1803,50.1855,50.1439,50.1439,1800.0
2007-04-23 10:35:00,96.5,96.56,96.49,96.49,1100.0,50.1491,50.1803,50.1439,50.1439,1100.0
2007-04-23 10:40:00,96.49,96.53,96.48,96.52,3000.0,50.1439,50.1647,50.1387,50.1595,3000.0
2007-04-23 10:45:00,96.49,96.56,96.48,96.56,900.0,50.1439,50.1803,50.1387,50.1803,900.0
2007-04-23 10:50:00,96.59,96.6,96.56,96.56,2100.0,50.1959,50.2011,50.1803,50.1803,2100.0
2007-04-23 10:55:00,96.55,96.68,96.54,96.66,4900.0,50.1751,50.2427,50.1699,50.2323,4900.0
2007-04-23 11:00:00,96.64,96.68,96.64,96.65,1500.0,50.2219,50.2427,50.2219,50.2271,1500.0
2007-04-23 11:05:00,96.64,96.66,96.62,96.62,1800.0,50.2219,50.2323,50.2115,50.2115,1800.0
2007-04-23 11:10:00,96.63,96.75,96.63,96.75,4500.0,50.2167,50.279,50.2167,50.279,4500.0
2007-04-23 11:15:00,96.75,96.84,96.75,96.82,6800.0,50.279,50.3258,50.279,50.3154,6800.0
2007-04-23 11:20:00,96.82,96.82,96.73,96.73,1500.0,50.3154,50.3154,50.2686,50.2686,1500.0
2007-04-23 11:25:00,96.71,96.78,96.7,96.75,2200.0,50.2583,50.2946,50.2531,50.279,2200.0
2007-04-23 11:30:00,96.73,96.77,96.72,96.77,2300.0,50.2686,50.2894,50.2635,50.2894,2300.0
2007-04-23 11:35:00,96.74,96.78,96.74,96.78,3800.0,50.2738,50.2946,50.2738,50.2946,3800.0
2007-04-23 11:40:00,96.76,96.8,96.73,96.8,2900.0,50.2842,50.305,50.2686,50.305,2900.0
2007-04-23 11:45:00,96.8,96.86,96.79,96.83,3000.0,50.305,50.3362,50.2998,50.3206,3000.0
2007-04-23 11:50:00,96.83,96.93,96.81,96.93,3600.0,50.3206,50.3726,50.3102,50.3726,3600.0
2007-04-23 11:55:00,96.93,97.12,96.93,97.09,12900.0,50.3726,50.4713,50.3726,50.4557,12900.0
2007-04-23 12:00:00,97.09,97.18,97.09,97.13,9300.0,50.4557,50.5025,50.4557,50.4765,9300.0
2007-04-23 12:05:00,97.12,97.18,97.12,97.18,5100.0,50.4713,50.5025,50.4713,50.5025,5100.0
2007-04-23 12:10:00,97.19,97.32,97.19,97.29,10200.0,50.5077,50.5753,50.5077,50.5597,10200.0
2007-04-23 12:15:00,97.28,97.4,97.23,97.4,4000.0,50.5545,50.6168,50.5285,50.6168,4000.0
2007-04-23 12:20:00,97.41,97.47,97.38,97.43,4300.0,50.622,50.6532,50.6064,50.6324,4300.0
2007-04-23 12:25:00,97.43,97.53,97.38,97.53,10900.0,50.6324,50.6844,50.6064,50.6844,10900.0
2007-04-23 12:30:00,97.48,97.58,97.39,97.39,9200.0,50.6584,50.7104,50.6116,50.6116,9200.0
2007-04-23 12:35:00,97.38,97.43,97.32,97.39,6500.0,50.6064,50.6324,50.5753,50.6116,6500.0
2007-04-23 12:40:00,97.38,97.49,97.36,97.47,6700.0,50.6064,50.6636,50.596,50.6532,6700.0
2007-04-23 12:45:00,97.47,97.49,97.4,97.44,8200.0,50.6532,50.6636,50.6168,50.6376,8200.0
2007-04-23 12:50:00,97.4,97.47,97.37,97.42,12400.0,50.6168,50.6532,50.6012,50.6272,12400.0
2007-04-23 12:55:00,97.4,97.43,97.38,97.41,2400.0,50.6168,50.6324,50.6064,50.622,2400.0
2007-04-23 13:00:00,97.38,97.4,97.33,97.34,5600.0,50.6064,50.6168,50.5805,50.5857,5600.0
2007-04-23 13:05:00,97.33,97.33,97.17,97.21,8300.0,50.5805,50.5805,50.4973,50.5181,8300.0
2007-04-23 13:10:00,97.22,97.31,97.19,97.31,3900.0,50.5233,50.5701,50.5077,50.5701,3900.0
2007-04-23 13:15:00,97.33,97.54,97.33,97.52,5500.0,50.5805,50.6896,50.5805,50.6792,5500.0
2007-04-23 13:20:00,97.51,97.56,97.51,97.56,1800.0,50.674,50.7,50.674,50.7,1800.0
2007-04-23 13:25:00,97.55,97.56,97.46,97.5,3500.0,50.6948,50.7,50.648,50.6688,3500.0
2007-04-23 13:30:00,97.49,97.49,97.37,97.37,1700.0,50.6636,50.6636,50.6012,50.6012,1700.0
2007-04-23 13:35:00,97.41,97.42,97.39,97.42,1700.0,50.622,50.6272,50.6116,50.6272,1700.0
2007-04-23 13:40:00,97.4,97.42,97.29,97.33,7000.0,50.6168,50.6272,50.5597,50.5805,7000.0
2007-04-23 13:45:00,97.32,97.38,97.31,97.32,3000.0,50.5753,50.6064,50.5701,50.5753,3000.0
2007-04-23 13:50:00,97.34,97.34,97.23,97.26,8200.0,50.5857,50.5857,50.5285,50.5441,8200.0
2007-04-23 13:55:00,97.26,97.27,97.2,97.2,2500.0,50.5441,50.5493,50.5129,50.5129,2500.0
2007-04-23 14:00:00,97.19,97.2,97.03,97.07,10000.0,50.5077,50.5129,50.4246,50.4453,10000.0
2007-04-23 14:05:00,97.03,97.09,97.02,97.02,2300.0,50.4246,50.4557,50.4194,50.4194,2300.0
2007-04-23 14:10:00,97.02,97.03,96.89,96.91,5000.0,50.4194,50.4246,50.3518,50.3622,5000.0
2007-04-23 14:15:00,96.9,96.9,96.83,96.85,5500.0,50.357,50.357,50.3206,50.331,5500.0
2007-04-23 14:20:00,96.86,96.86,96.75,96.8,6500.0,50.3362,50.3362,50.279,50.305,6500.0
2007-04-23 14:25:00,96.81,96.88,96.78,96.84,11000.0,50.3102,50.3466,50.2946,50.3258,11000.0
2007-04-23 14:30:00,96.85,96.87,96.82,96.87,3200.0,50.331,50.3414,50.3154,50.3414,3200.0
2007-04-23 14:35:00,96.87,96.91,96.84,96.84,5200.0,50.3414,50.3622,50.3258,50.3258,5200.0
2007-04-23 14:40:00,96.83,96.85,96.79,96.79,2600.0,50.3206,50.331,50.2998,50.2998,2600.0
2007-04-23 14:45:00,96.83,96.9,96.81,96.9,7900.0,50.3206,50.357,50.3102,50.357,7900.0
2007-04-23 14:50:00,96.9,96.92,96.84,96.86,6100.0,50.357,50.3674,50.3258,50.3362,6100.0
2007-04-23 14:55:00,96.88,96.99,96.88,96.95,10200.0,50.3466,50.4038,50.3466,50.383,10200.0
2007-04-23 15:00:00,96.94,96.94,96.84,96.9,9800.0,50.3778,50.3778,50.3258,50.357,9800.0
2007-04-23 15:05:00,96.9,96.92,96.86,96.91,10600.0,50.357,50.3674,50.3362,50.3622,10600.0
2007-04-23 15:10:00,96.9,96.96,96.89,96.96,4800.0,50.357,50.3882,50.3518,50.3882,4800.0
2007-04-23 15:15:00,96.96,96.99,96.9,96.9,7700.0,50.3882,50.4038,50.357,50.357,7700.0
2007-04-23 15:20:00,96.91,97.04,96.91,97.04,6200.0,50.3622,50.4297,50.3622,50.4297,6200.0
2007-04-23 15:25:00,97.02,97.17,97.01,97.17,9800.0,50.4194,50.4973,50.4142,50.4973,9800.0
2007-04-23 15:30:00,97.1,97.16,97.02,97.04,13000.0,50.4609,50.4921,50.4194,50.4297,13000.0
2007-04-23 15:35:00,97.06,97.15,97.02,97.11,14300.0,50.4401,50.4869,50.4194,50.4661,14300.0
2007-04-23 15:40:00,97.13,97.19,97.08,97.17,8100.0,50.4765,50.5077,50.4505,50.4973,8100.0
2007-04-23 15:45:00,97.16,97.2,97.12,97.14,13100.0,50.4921,50.5129,50.4713,50.4817,13100.0
2007-04-23 15:50:00,97.14,97.24,97.07,97.14,13000.0,50.4817,50.5337,50.4453,50.4817,13000.0
2007-04-23 15:55:00,97.14,97.14,97.02,97.08,10700.0,50.4817,50.4817,50.4194,50.4505,10700.0
2007-04-24 09:30:00,97.48,97.53,97.48,97.53,5800.0,50.6584,50.6844,50.6584,50.6844,5800.0
2007-04-24 09:35:00,97.36,97.43,97.02,97.02,4700.0,50.596,50.6324,50.4194,50.4194,4700.0
2007-04-24 09:40:00,97.02,97.06,96.71,96.73,5200.0,50.4194,50.4401,50.2583,50.2686,5200.0
2007-04-24 09:45:00,96.7,96.88,96.64,96.8,7400.0,50.2531,50.3466,50.2219,50.305,7400.0
2007-04-24 09:50:00,96.8,96.83,96.7,96.8,9400.0,50.305,50.3206,50.2531,50.305,9400.0
2007-04-24 09:55:00,96.78,96.79,96.57,96.65,7400.0,50.2946,50.2998,50.1855,50.2271,7400.0
2007-04-24 10:00:00,96.68,96.68,96.18,96.18,17200.0,50.2427,50.2427,49.9828,49.9828,17200.0
2007-04-24 10:05:00,96.15,96.22,95.97,96.09,19100.0,49.9672,50.0036,49.8737,49.9361,19100.0
2007-04-24 10:10:00,96.13,96.14,96.0,96.0,8500.0,49.9568,49.962,49.8893,49.8893,8500.0
2007-04-24 10:15:00,96.0,96.1,95.96,96.05,10400.0,49.8893,49.9412,49.8685,49.9153,10400.0
2007-04-24 10:20:00,96.04,96.05,95.73,95.76,14900.0,49.9101,49.9153,49.749,49.7646,14900.0
2007-04-24 10:25:00,95.76,95.76,95.64,95.73,7600.0,49.7646,49.7646,49.7022,49.749,7600.0
2007-04-24 10:30:00,95.67,95.75,95.6,95.73,6000.0,49.7178,49.7594,49.6814,49.749,6000.0
2007-04-24 10:35:00,95.74,95.85,95.71,95.79,9300.0,49.7542,49.8113,49.7386,49.7801,9300.0
2007-04-24 10:40:00,95.74,95.8,95.65,95.76,3600.0,49.7542,49.7853,49.7074,49.7646,3600.0
2007-04-24 10:45:00,95.77,95.83,95.73,95.78,2200.0,49.7698,49.8009,49.749,49.775,2200.0
2007-04-24 10:50:00,95.76,95.81,95.74,95.81,2900.0,49.7646,49.7905,49.7542,49.7905,2900.0
2007-04-24 10:55:00,95.85,95.89,95.8,95.86,4600.0,49.8113,49.8321,49.7853,49.8165,4600.0
2007-04-24 11:00:00,95.8,96.03,95.78,96.03,2900.0,49.7853,49.9049,49.775,49.9049,2900.0
2007-04-24 11:05:00,96.01,96.14,96.01,96.14,2600.0,49.8945,49.962,49.8945,49.962,2600.0
2007-04-24 11:10:00,96.16,96.28,96.16,96.26,3600.0,49.9724,50.0348,49.9724,50.0244,3600.0
2007-04-24 11:15:00,96.24,96.25,96.16,96.21,5400.0,50.014,50.0192,49.9724,49.9984,5400.0
2007-04-24 11:20:00,96.21,96.28,96.21,96.24,3900.0,49.9984,50.0348,49.9984,50.014,3900.0
2007-04-24 11:25:00,96.22,96.23,96.16,96.19,7100.0,50.0036,50.0088,49.9724,49.988,7100.0
2007-04-24 11:30:00,96.2,96.31,96.19,96.31,4700.0,49.9932,50.0504,49.988,50.0504,4700.0
2007-04-24 11:35:00,96.31,96.31,96.14,96.17,4700.0,50.0504,50.0504,49.962,49.9776,4700.0
2007-04-24 11:40:00,96.17,96.33,96.15,96.25,3700.0,49.9776,50.0608,49.9672,50.0192,3700.0
2007-04-24 11:45:00,96.3,96.32,96.27,96.32,1000.0,50.0452,50.0556,50.0296,50.0556,1000.0
2007-04-24 11:50:00,96.3,96.34,96.28,96.33,2800.0,50.0452,50.066,50.0348,50.0608,2800.0
2007-04-24 11:55:00,96.36,96.36,96.26,96.28,2500.0,50.0764,50.0764,50.0244,50.0348,2500.0
2007-04-24 12:00:00,96.26,96.43,96.21,96.36,5400.0,50.0244,50.1127,49.9984,50.0764,5400.0
2007-04-24 12:05:00,96.37,96.46,96.37,96.46,1100.0,50.0816,50.1283,50.0816,50.1283,1100.0
2007-04-24 12:10:00,96.49,96.51,96.42,96.45,4700.0,50.1439,50.1543,50.1075,50.1231,4700.0
2007-04-24 12:15:00,96.45,96.68,96.45,96.62,4100.0,50.1231,50.2427,50.1231,50.2115,4100.0
2007-04-24 12:20:00,96.62,96.64,96.53,96.53,2400.0,50.2115,50.2219,50.1647,50.1647,2400.0
2007-04-24 12:25:00,96.51,96.65,96.51,96.52,3000.0,50.1543,50.2271,50.1543,50.1595,3000.0
2007-04-24 12:30:00,96.53,96.53,96.48,96.53,2600.0,50.1647,50.1647,50.1387,50.1647,2600.0
2007-04-24 12:35:00,96.51,96.51,96.44,96.44,1600.0,50.1543,50.1543,50.1179,50.1179,1600.0
2007-04-24 12:40:00,96.43,96.44,96.39,96.39,900.0,50.1127,50.1179,50.092,50.092,900.0
2007-04-24 12:45:00,96.39,96.41,96.29,96.32,2600.0,50.092,50.1023,50.04,50.0556,2600.0
2007-04-24 12:50:00,96.28,96.34,96.26,96.31,2000.0,50.0348,50.066,50.0244,50.0504,2000.0
2007-04-24 12:55:00,96.32,96.32,96.32,96.32,400.0,50.0556,50.0556,50.0556,50.0556,400.0
2007-04-24 13:00:00,96.32,96.32,96.15,96.18,4900.0,50.0556,50.0556,49.9672,49.9828,4900.0
2007-04-24 13:05:00,96.16,96.2,96.07,96.19,3600.0,49.9724,49.9932,49.9257,49.988,3600.0
2007-04-24 13:10:00,96.18,96.18,96.04,96.07,4000.0,49.9828,49.9828,49.9101,49.9257,4000.0
2007-04-24 13:15:00,96.14,96.16,96.03,96.09,5700.0,49.962,49.9724,49.9049,49.9361,5700.0
2007-04-24 13:20:00,96.06,96.24,96.01,96.24,4700.0,49.9205,50.014,49.8945,50.014,4700.0
2007-04-24 13:25:00,96.24,96.25,96.21,96.23,1900.0,50.014,50.0192,49.9984,50.0088,1900.0
2007-04-24 13:30:00,96.22,96.27,96.17,96.26,8300.0,50.0036,50.0296,49.9776,50.0244,8300.0
2007-04-24 13:35:00,96.27,96.33,96.23,96.23,3300.0,50.0296,50.0608,50.0088,50.0088,3300.0
2007-04-24 13:40:00,96.24,96.3,96.21,96.21,5800.0,50.014,50.0452,49.9984,49.9984,5800.0
2007-04-24 13:45:00,96.21,96.33,96.21,96.33,3300.0,49.9984,50.0608,49.9984,50.0608,3300.0
2007-04-24 13:50:00,96.34,96.34,96.23,96.32,3800.0,50.066,50.066,50.0088,50.0556,3800.0
2007-04-24 13:55:00,96.34,96.37,96.32,96.37,4000.0,50.066,50.0816,50.0556,50.0816,4000.0
2007-04-24 14:00:00,96.4,96.41,96.28,96.35,5500.0,50.0972,50.1023,50.0348,50.0712,5500.0
2007-04-24 14:05:00,96.36,96.46,96.36,96.39,2400.0,50.0764,50.1283,50.0764,50.092,2400.0
2007-04-24 14:10:00,96.41,96.51,96.41,96.51,4900.0,50.1023,50.1543,50.1023,50.1543,4900.0
2007-04-24 14:15:00,96.49,96.51,96.33,96.38,11000.0,50.1439,50.1543,50.0608,50.0868,11000.0
2007-04-24 14:20:00,96.38,96.38,96.26,96.27,1800.0,50.0868,50.0868,50.0244,50.0296,1800.0
2007-04-24 14:25:00,96.3,96.38,96.27,96.38,4200.0,50.0452,50.0868,50.0296,50.0868,4200.0
2007-04-24 14:30:00,96.36,96.37,96.32,96.33,4500.0,50.0764,50.0816,50.0556,50.0608,4500.0
2007-04-24 14:35:00,96.36,96.49,96.35,96.46,3100.0,50.0764,50.1439,50.0712,50.1283,3100.0
2007-04-24 14:40:00,96.46,96.47,96.33,96.4,6200.0,50.1283,50.1335,50.0608,50.0972,6200.0
2007-04-24 14:45:00,96.4,96.47,96.3,96.41,5200.0,50.0972,50.1335,50.0452,50.1023,5200.0
2007-04-24 14:50:00,96.42,96.46,96.38,96.46,5300.0,50.1075,50.1283,50.0868,50.1283,5300.0
2007-04-24 14:55:00,96.44,96.49,96.43,96.47,3100.0,50.1179,50.1439,50.1127,50.1335,3100.0
2007-04-24 15:00:00,96.46,96.46,96.42,96.45,2900.0,50.1283,50.1283,50.1075,50.1231,2900.0
2007-04-24 15:05:00,96.47,96.47,96.4,96.4,3300.0,50.1335,50.1335,50.0972,50.0972,3300.0
2007-04-24 15:10:00,96.4,96.44,96.37,96.38,5800.0,50.0972,50.1179,50.0816,50.0868,5800.0
2007-04-24 15:15:00,96.36,96.43,96.29,96.31,6300.0,50.0764,50.1127,50.04,50.0504,6300.0
2007-04-24 15:20:00,96.31,96.37,96.3,96.37,4900.0,50.0504,50.0816,50.0452,50.0816,4900.0
2007-04-24 15:25:00,96.37,96.46,96.29,96.29,6100.0,50.0816,50.1283,50.04,50.04,6100.0
2007-04-24 15:30:00,96.29,96.38,96.27,96.35,11100.0,50.04,50.0868,50.0296,50.0712,11100.0
2007-04-24 15:35:00,96.35,96.36,96.31,96.36,3400.0,50.0712,50.0764,50.0504,50.0764,3400.0
2007-04-24 15:40:00,96.33,96.33,96.13,96.16,10400.0,50.0608,50.0608,49.9568,49.9724,10400.0
2007-04-24 15:45:00,96.15,96.21,96.1,96.1,11900.0,49.9672,49.9984,49.9412,49.9412,11900.0
2007-04-24 15:50:00,96.1,96.13,96.01,96.11,13300.0,49.9412,49.9568,49.8945,49.9464,13300.0
2007-04-24 15:55:00,96.13,96.16,96.0,96.13,11100.0,49.9568,49.9724,49.8893,49.9568,11100.0
2007-04-25 09:35:00,96.72,99.36,96.72,97.14,14200.0,50.2635,51.6354,50.2635,50.4817,14200.0
2007-04-25 09:40:00,97.24,97.29,97.03,97.13,10900.0,50.5337,50.5597,50.4246,50.4765,10900.0
2007-04-25 09:45:00,97.11,97.11,96.93,96.93,8000.0,50.4661,50.4661,50.3726,50.3726,8000.0
2007-04-25 09:50:00,96.93,96.95,96.69,96.69,8200.0,50.3726,50.383,50.2479,50.2479,8200.0
2007-04-25 09:55:00,96.69,96.69,96.39,96.41,5200.0,50.2479,50.2479,50.092,50.1023,5200.0
2007-04-25 10:00:00,96.32,96.32,96.14,96.28,13000.0,50.0556,50.0556,49.962,50.0348,13000.0
2007-04-25 10:05:00,96.23,96.25,96.0,96.14,7900.0,50.0088,50.0192,49.8893,49.962,7900.0
2007-04-25 10:10:00,96.1,96.17,95.95,95.98,19800.0,49.9412,49.9776,49.8633,49.8789,19800.0
2007-04-25 10:15:00,95.95,96.07,95.9,95.93,6200.0,49.8633,49.9257,49.8373,49.8529,6200.0
2007-04-25 10:20:00,95.93,95.99,95.92,95.94,3300.0,49.8529,49.8841,49.8477,49.8581,3300.0
2007-04-25 10:25:00,95.93,95.93,95.76,95.84,4100.0,49.8529,49.8529,49.7646,49.8061,4100.0
2007-04-25 10:30:00,95.83,95.94,95.76,95.94,5000.0,49.8009,49.8581,49.7646,49.8581,5000.0
2007-04-25 10:35:00,95.97,96.0,95.89,95.92,3800.0,49.8737,49.8893,49.8321,49.8477,3800.0
2007-04-25 10:40:00,95.89,95.89,95.75,95.86,4500.0,49.8321,49.8321,49.7594,49.8165,4500.0
2007-04-25 10:45:00,95.85,95.86,95.63,95.63,4200.0,49.8113,49.8165,49.697,49.697,4200.0
2007-04-25 10:50:00,95.68,95.69,95.55,95.55,1700.0,49.723,49.7282,49.6554,49.6554,1700.0
2007-04-25 10:55:00,95.54,95.56,95.44,95.5,5100.0,49.6502,49.6606,49.5983,49.6294,5100.0
2007-04-25 11:00:00,95.49,95.73,95.41,95.71,11500.0,49.6242,49.749,49.5827,49.7386,11500.0
2007-04-25 11:05:00,95.72,95.89,95.7,95.88,8200.0,49.7438,49.8321,49.7334,49.8269,8200.0
2007-04-25 11:10:00,95.85,95.85,95.66,95.73,5000.0,49.8113,49.8113,49.7126,49.749,5000.0
2007-04-25 11:15:00,95.71,95.71,95.59,95.67,5100.0,49.7386,49.7386,49.6762,49.7178,5100.0
2007-04-25 11:20:00,95.68,95.73,95.65,95.73,2500.0,49.723,49.749,49.7074,49.749,2500.0
2007-04-25 11:25:00,95.74,95.74,95.61,95.62,4400.0,49.7542,49.7542,49.6866,49.6918,4400.0
2007-04-25 11:30:00,95.61,95.64,95.59,95.64,2300.0,49.6866,49.7022,49.6762,49.7022,2300.0
2007-04-25 11:35:00,95.62,95.62,95.52,95.52,6100.0,49.6918,49.6918,49.6398,49.6398,6100.0
2007-04-25 11:40:00,95.5,95.61,95.44,95.56,11000.0,49.6294,49.6866,49.5983,49.6606,11000.0
2007-04-25 11:45:00,95.55,95.6,95.46,95.56,5800.0,49.6554,49.6814,49.6087,49.6606,5800.0
2007-04-25 11:50:00,95.55,95.66,95.53,95.66,2600.0,49.6554,49.7126,49.645,49.7126,2600.0
2007-04-25 11:55:00,95.68,95.95,95.66,95.94,5400.0,49.723,49.8633,49.7126,49.8581,5400.0
2007-04-25 12:00:00,95.93,95.93,95.73,95.73,7000.0,49.8529,49.8529,49.749,49.749,7000.0
2007-04-25 12:05:00,95.73,95.8,95.68,95.71,4400.0,49.749,49.7853,49.723,49.7386,4400.0
2007-04-25 12:10:00,95.7,95.72,95.67,95.71,2000.0,49.7334,49.7438,49.7178,49.7386,2000.0
2007-04-25 12:15:00,95.72,95.78,95.72,95.78,2300.0,49.7438,49.775,49.7438,49.775,2300.0
2007-04-25 12:20:00,95.78,95.88,95.78,95.88,2100.0,49.775,49.8269,49.775,49.8269,2100.0
2007-04-25 12:25:00,95.86,95.89,95.82,95.88,4800.0,49.8165,49.8321,49.7957,49.8269,4800.0
2007-04-25 12:30:00,95.87,95.92,95.84,95.87,2400.0,49.8217,49.8477,49.8061,49.8217,2400.0
2007-04-25 12:35:00,95.86,95.97,95.86,95.97,2800.0,49.8165,49.8737,49.8165,49.8737,2800.0
2007-04-25 12:40:00,96.0,96.08,95.98,96.07,3500.0,49.8893,49.9309,49.8789,49.9257,3500.0
2007-04-25 12:45:00,96.07,96.07,96.02,96.05,2500.0,49.9257,49.9257,49.8997,49.9153,2500.0
2007-04-25 12:50:00,96.04,96.04,95.98,95.98,3900.0,49.9101,49.9101,49.8789,49.8789,3900.0
2007-04-25 12:55:00,96.0,96.04,95.97,96.04,3200.0,49.8893,49.9101,49.8737,49.9101,3200.0
2007-04-25 13:00:00,96.05,96.07,96.02,96.02,1200.0,49.9153,49.9257,49.8997,49.8997,1200.0
2007-04-25 13:05:00,96.04,96.07,96.04,96.07,700.0,49.9101,49.9257,49.9101,49.9257,700.0
2007-04-25 13:10:00,96.04,96.17,96.04,96.17,2800.0,49.9101,49.9776,49.9101,49.9776,2800.0
2007-04-25 13:15:00,96.15,96.27,96.15,96.27,2100.0,49.9672,50.0296,49.9672,50.0296,2100.0
2007-04-25 13:20:00,96.24,96.27,96.21,96.22,1600.0,50.014,50.0296,49.9984,50.0036,1600.0
2007-04-25 13:25:00,96.23,96.25,96.14,96.2,3200.0,50.0088,50.0192,49.962,49.9932,3200.0
2007-04-25 13:30:00,96.16,96.2,96.16,96.2,900.0,49.9724,49.9932,49.9724,49.9932,900.0
2007-04-25 13:35:00,96.2,96.21,96.19,96.21,3600.0,49.9932,49.9984,49.988,49.9984,3600.0
2007-04-25 13:40:00,96.2,96.22,96.16,96.22,2600.0,49.9932,50.0036,49.9724,50.0036,2600.0
2007-04-25 13:45:00,96.22,96.29,96.22,96.27,6600.0,50.0036,50.04,50.0036,50.0296,6600.0
2007-04-25 13:50:00,96.25,96.27,96.25,96.26,700.0,50.0192,50.0296,50.0192,50.0244,700.0
2007-04-25 13:55:00,96.26,96.32,96.25,96.27,4300.0,50.0244,50.0556,50.0192,50.0296,4300.0
2007-04-25 14:00:00,96.26,96.32,96.18,96.32,9600.0,50.0244,50.0556,49.9828,50.0556,9600.0
2007-04-25 14:05:00,96.32,96.42,96.32,96.39,8500.0,50.0556,50.1075,50.0556,50.092,8500.0
2007-04-25 14:10:00,96.37,96.38,96.32,96.37,6800.0,50.0816,50.0868,50.0556,50.0816,6800.0
2007-04-25 14:15:00,96.35,96.38,96.3,96.34,12000.0,50.0712,50.0868,50.0452,50.066,12000.0
2007-04-25 14:20:00,96.36,96.39,96.29,96.29,4600.0,50.0764,50.092,50.04,50.04,4600.0
2007-04-25 14:25:00,96.3,96.3,96.26,96.26,2600.0,50.0452,50.0452,50.0244,50.0244,2600.0
2007-04-25 14:30:00,96.27,96.3,96.24,96.26,4600.0,50.0296,50.0452,50.014,50.0244,4600.0
2007-04-25 14:35:00,96.26,96.29,96.21,96.29,6500.0,50.0244,50.04,49.9984,50.04,6500.0
2007-04-25 14:40:00,96.29,96.34,96.29,96.34,10200.0,50.04,50.066,50.04,50.066,10200.0
2007-04-25 14:45:00,96.34,96.34,96.16,96.18,9200.0,50.066,50.066,49.9724,49.9828,9200.0
2007-04-25 14:50:00,96.2,96.24,96.19,96.24,2900.0,49.9932,50.014,49.988,50.014,2900.0
2007-04-25 14:55:00,96.25,96.25,96.17,96.21,6200.0,50.0192,50.0192,49.9776,49.9984,6200.0
2007-04-25 15:00:00,96.22,96.3,96.21,96.3,11200.0,50.0036,50.0452,49.9984,50.0452,11200.0
2007-04-25 15:05:00,96.3,96.33,96.27,96.33,9600.0,50.0452,50.0608,50.0296,50.0608,9600.0
2007-04-25 15:10:00,96.33,96.33,96.16,96.24,7300.0,50.0608,50.0608,49.9724,50.014,7300.0
2007-04-25 15:15:00,96.28,96.31,96.26,96.31,4800.0,50.0348,50.0504,50.0244,50.0504,4800.0
2007-04-25 15:20:00,96.28,96.28,96.23,96.26,8800.0,50.0348,50.0348,50.0088,50.0244,8800.0
2007-04-25 15:25:00,96.27,96.27,96.23,96.26,7400.0,50.0296,50.0296,50.0088,50.0244,7400.0
2007-04-25 15:30:00,96.25,96.3,96.23,96.29,15500.0,50.0192,50.0452,50.0088,50.04,15500.0
2007-04-25 15:35:00,96.28,96.33,96.27,96.28,13000.0,50.0348,50.0608,50.0296,50.0348,13000.0
2007-04-25 15:40:00,96.26,96.32,96.16,96.23,6600.0,50.0244,50.0556,49.9724,50.0088,6600.0
2007-04-25 15:45:00,96.21,96.23,96.18,96.18,42500.0,49.9984,50.0088,49.9828,49.9828,42500.0
2007-04-25 15:50:00,96.18,96.23,96.15,96.19,10800.0,49.9828,50.0088,49.9672,49.988,10800.0
2007-04-25 15:55:00,96.17,96.22,96.11,96.16,14200.0,49.9776,50.0036,49.9464,49.9724,14200.0
2007-04-26 09:30:00,96.05,96.3,96.05,96.19,5700.0,49.9153,50.0452,49.9153,49.988,5700.0
2007-04-26 09:35:00,96.29,96.51,96.29,96.42,2300.0,50.04,50.1543,50.04,50.1075,2300.0
2007-04-26 09:40:00,96.43,96.59,96.4,96.59,3900.0,50.1127,50.1959,50.0972,50.1959,3900.0
2007-04-26 09:45:00,96.52,96.54,96.11,96.39,8400.0,50.1595,50.1699,49.9464,50.092,8400.0
2007-04-26 09:50:00,96.31,96.33,96.17,96.25,4400.0,50.0504,50.0608,49.9776,50.0192,4400.0
2007-04-26 09:55:00,96.25,96.3,96.17,96.22,4800.0,50.0192,50.0452,49.9776,50.0036,4800.0
2007-04-26 10:00:00,96.22,96.23,95.97,95.98,5200.0,50.0036,50.0088,49.8737,49.8789,5200.0
2007-04-26 10:05:00,95.99,96.05,95.87,95.93,6700.0,49.8841,49.9153,49.8217,49.8529,6700.0
2007-04-26 10:10:00,95.92,95.97,95.83,95.84,3100.0,49.8477,49.8737,49.8009,49.8061,3100.0
2007-04-26 10:15:00,95.83,95.84,95.78,95.83,3200.0,49.8009,49.8061,49.775,49.8009,3200.0
2007-04-26 10:20:00,95.82,95.88,95.68,95.88,7000.0,49.7957,49.8269,49.723,49.8269,7000.0
2007-04-26 10:25:00,95.84,95.87,95.76,95.76,5300.0,49.8061,49.8217,49.7646,49.7646,5300.0
2007-04-26 10:30:00,95.75,95.95,95.75,95.95,4000.0,49.7594,49.8633,49.7594,49.8633,4000.0
2007-04-26 10:35:00,95.93,96.11,95.93,96.08,6700.0,49.8529,49.9464,49.8529,49.9309,6700.0
2007-04-26 10:40:00,96.1,96.29,96.09,96.26,7900.0,49.9412,50.04,49.9361,50.0244,7900.0
2007-04-26 10:45:00,96.3,96.37,96.3,96.36,6500.0,50.0452,50.0816,50.0452,50.0764,6500.0
2007-04-26 10:50:00,96.37,96.38,96.19,96.22,5600.0,50.0816,50.0868,49.988,50.0036,5600.0
2007-04-26 10:55:00,96.22,96.25,96.15,96.16,9700.0,50.0036,50.0192,49.9672,49.9724,9700.0
2007-04-26 11:00:00,96.18,96.18,95.96,95.98,7600.0,49.9828,49.9828,49.8685,49.8789,7600.0
2007-04-26 11:05:00,95.99,96.11,95.99,96.0,11700.0,49.8841,49.9464,49.8841,49.8893,11700.0
2007-04-26 11:10:00,96.01,96.07,95.99,95.99,5800.0,49.8945,49.9257,49.8841,49.8841,5800.0
2007-04-26 11:15:00,95.96,95.98,95.94,95.97,5600.0,49.8685,49.8789,49.8581,49.8737,5600.0
2007-04-26 11:20:00,95.95,95.95,95.72,95.74,6600.0,49.8633,49.8633,49.7438,49.7542,6600.0
2007-04-26 11:25:00,95.73,95.74,95.61,95.65,5600.0,49.749,49.7542,49.6866,49.7074,5600.0
2007-04-26 11:30:00,95.67,95.69,95.63,95.64,6000.0,49.7178,49.7282,49.697,49.7022,6000.0
2007-04-26 11:35:00,95.64,95.83,95.64,95.82,10500.0,49.7022,49.8009,49.7022,49.7957,10500.0
2007-04-26 11:40:00,95.83,95.83,95.72,95.75,12500.0,49.8009,49.8009,49.7438,49.7594,12500.0
2007-04-26 11:45:00,95.75,95.8,95.71,95.73,7600.0,49.7594,49.7853,49.7386,49.749,7600.0
2007-04-26 11:50:00,95.75,95.75,95.55,95.55,9400.0,49.7594,49.7594,49.6554,49.6554,9400.0
2007-04-26 11:55:00,95.53,95.54,95.41,95.46,4900.0,49.645,49.6502,49.5827,49.6087,4900.0
2007-04-26 12:00:00,95.49,95.58,95.49,95.53,4100.0,49.6242,49.671,49.6242,49.645,4100.0
2007-04-26 12:05:00,95.52,95.55,95.45,95.55,4200.0,49.6398,49.6554,49.6035,49.6554,4200.0
2007-04-26 12:10:00,95.56,95.66,95.56,95.66,2000.0,49.6606,49.7126,49.6606,49.7126,2000.0
2007-04-26 12:15:00,95.63,95.65,95.62,95.62,1600.0,49.697,49.7074,49.6918,49.6918,1600.0
2007-04-26 12:20:00,95.65,95.67,95.63,95.66,2400.0,49.7074,49.7178,49.697,49.7126,2400.0
2007-04-26 12:25:00,95.63,95.81,95.63,95.81,4700.0,49.697,49.7905,49.697,49.7905,4700.0
2007-04-26 12:30:00,95.81,95.9,95.81,95.87,2200.0,49.7905,49.8373,49.7905,49.8217,2200.0
2007-04-26 12:35:00,95.87,95.94,95.87,95.94,1600.0,49.8217,49.8581,49.8217,49.8581,1600.0
2007-04-26 12:40:00,95.98,95.98,95.89,95.89,2100.0,49.8789,49.8789,49.8321,49.8321,2100.0
2007-04-26 12:45:00,95.89,95.92,95.84,95.84,2200.0,49.8321,49.8477,49.8061,49.8061,2200.0
2007-04-26 12:50:00,95.86,95.9,95.81,95.9,1500.0,49.8165,49.8373,49.7905,49.8373,1500.0
2007-04-26 12:55:00,95.92,95.96,95.89,95.91,2300.0,49.8477,49.8685,49.8321,49.8425,2300.0
2007-04-26 13:00:00,95.89,95.9,95.87,95.87,1700.0,49.8321,49.8373,49.8217,49.8217,1700.0
2007-04-26 13:05:00,95.86,95.9,95.86,95.9,1000.0,49.8165,49.8373,49.8165,49.8373,1000.0
2007-04-26 13:10:00,95.93,95.97,95.92,95.97,900.0,49.8529,49.8737,49.8477,49.8737,900.0
2007-04-26 13:15:00,95.97,96.0,95.97,96.0,1100.0,49.8737,49.8893,49.8737,49.8893,1100.0
2007-04-26 13:20:00,96.01,96.01,95.88,95.9,2000.0,49.8945,49.8945,49.8269,49.8373,2000.0
2007-04-26 13:25:00,95.9,95.93,95.85,95.85,2000.0,49.8373,49.8529,49.8113,49.8113,2000.0
2007-04-26 13:30:00,95.86,95.86,95.82,95.85,1200.0,49.8165,49.8165,49.7957,49.8113,1200.0
2007-04-26 13:35:00,95.82,95.82,95.79,95.79,1000.0,49.7957,49.7957,49.7801,49.7801,1000.0
2007-04-26 13:40:00,95.79,95.79,95.68,95.68,3500.0,49.7801,49.7801,49.723,49.723,3500.0
2007-04-26 13:45:00,95.67,95.79,95.67,95.79,3200.0,49.7178,49.7801,49.7178,49.7801,3200.0
2007-04-26 13:50:00,95.81,95.84,95.79,95.84,2700.0,49.7905,49.8061,49.7801,49.8061,2700.0
2007-04-26 13:55:00,95.82,95.86,95.8,95.86,2200.0,49.7957,49.8165,49.7853,49.8165,2200.0
2007-04-26 14:00:00,95.84,95.9,95.81,95.9,2600.0,49.8061,49.8373,49.7905,49.8373,2600.0
2007-04-26 14:05:00,95.89,96.02,95.87,96.02,2000.0,49.8321,49.8997,49.8217,49.8997,2000.0
2007-04-26 14:10:00,96.02,96.09,96.02,96.09,2300.0,49.8997,49.9361,49.8997,49.9361,2300.0
2007-04-26 14:15:00,96.09,96.17,96.08,96.17,4900.0,49.9361,49.9776,49.9309,49.9776,4900.0
2007-04-26 14:20:00,96.19,96.19,96.15,96.19,3200.0,49.988,49.988,49.9672,49.988,3200.0
2007-04-26 14:25:00,96.19,96.23,96.13,96.15,3100.0,49.988,50.0088,49.9568,49.9672,3100.0
2007-04-26 14:30:00,96.15,96.18,96.11,96.18,4100.0,49.9672,49.9828,49.9464,49.9828,4100.0
2007-04-26 14:35:00,96.19,96.24,96.19,96.24,3000.0,49.988,50.014,49.988,50.014,3000.0
2007-04-26 14:40:00,96.24,96.32,96.23,96.27,6400.0,50.014,50.0556,50.0088,50.0296,6400.0
2007-04-26 14:45:00,96.25,96.36,96.25,96.36,2200.0,50.0192,50.0764,50.0192,50.0764,2200.0
2007-04-26 14:50:00,96.36,96.4,96.32,96.36,4300.0,50.0764,50.0972,50.0556,50.0764,4300.0
2007-04-26 14:55:00,96.36,96.36,96.32,96.32,2700.0,50.0764,50.0764,50.0556,50.0556,2700.0
2007-04-26 15:00:00,96.33,96.33,96.24,96.25,7900.0,50.0608,50.0608,50.014,50.0192,7900.0
2007-04-26 15:05:00,96.24,96.28,96.23,96.25,3500.0,50.014,50.0348,50.0088,50.0192,3500.0
2007-04-26 15:10:00,96.25,96.25,96.15,96.23,7700.0,50.0192,50.0192,49.9672,50.0088,7700.0
2007-04-26 15:15:00,96.22,96.25,96.13,96.17,4400.0,50.0036,50.0192,49.9568,49.9776,4400.0
2007-04-26 15:20:00,96.18,96.18,96.08,96.11,3500.0,49.9828,49.9828,49.9309,49.9464,3500.0
2007-04-26 15:25:00,96.08,96.1,96.05,96.1,4000.0,49.9309,49.9412,49.9153,49.9412,4000.0
2007-04-26 15:30:00,96.11,96.16,96.11,96.14,6700.0,49.9464,49.9724,49.9464,49.962,6700.0
2007-04-26 15:35:00,96.14,96.14,96.0,96.05,9800.0,49.962,49.962,49.8893,49.9153,9800.0
2007-04-26 15:40:00,96.03,96.05,95.99,96.05,3500.0,49.9049,49.9153,49.8841,49.9153,3500.0
2007-04-26 15:45:00,96.06,96.09,96.04,96.07,6800.0,49.9205,49.9361,49.9101,49.9257,6800.0
2007-04-26 15:50:00,96.07,96.08,95.83,95.87,6500.0,49.9257,49.9309,49.8009,49.8217,6500.0
2007-04-26 15:55:00,95.86,95.93,95.79,95.85,9500.0,49.8165,49.8529,49.7801,49.8113,9500.0
2007-04-27 09:30:00,95.55,95.61,95.53,95.55,4300.0,49.6554,49.6866,49.645,49.6554,4300.0
2007-04-27 09:35:00,95.6,95.6,95.1,95.23,7700.0,49.6814,49.6814,49.4216,49.4891,7700.0
2007-04-27 09:40:00,95.21,95.38,95.21,95.36,9400.0,49.4787,49.5671,49.4787,49.5567,9400.0
2007-04-27 09:45:00,95.4,95.4,95.22,95.33,10000.0,49.5775,49.5775,49.4839,49.5411,10000.0
2007-04-27 09:50:00,95.36,95.51,95.31,95.4,8000.0,49.5567,49.6346,49.5307,49.5775,8000.0
2007-04-27 09:55:00,95.4,95.51,95.4,95.51,1900.0,49.5775,49.6346,49.5775,49.6346,1900.0
2007-04-27 10:00:00,95.49,95.6,95.44,95.55,10800.0,49.6242,49.6814,49.5983,49.6554,10800.0
2007-04-27 10:05:00,95.55,95.74,95.55,95.71,12200.0,49.6554,49.7542,49.6554,49.7386,12200.0
2007-04-27 10:10:00,95.74,95.78,95.5,95.5,5200.0,49.7542,49.775,49.6294,49.6294,5200.0
2007-04-27 10:15:00,95.52,95.59,95.41,95.57,3300.0,49.6398,49.6762,49.5827,49.6658,3300.0
2007-04-27 10:20:00,95.57,95.6,95.52,95.52,2000.0,49.6658,49.6814,49.6398,49.6398,2000.0
2007-04-27 10:25:00,95.55,95.6,95.5,95.58,2100.0,49.6554,49.6814,49.6294,49.671,2100.0
2007-04-27 10:30:00,95.61,95.7,95.49,95.59,11400.0,49.6866,49.7334,49.6242,49.6762,11400.0
2007-04-27 10:35:00,95.56,95.59,95.44,95.49,5500.0,49.6606,49.6762,49.5983,49.6242,5500.0
2007-04-27 10:40:00,95.43,95.46,95.39,95.43,3600.0,49.5931,49.6087,49.5723,49.5931,3600.0
2007-04-27 10:45:00,95.4,95.43,95.22,95.33,9700.0,49.5775,49.5931,49.4839,49.5411,9700.0
2007-04-27 10:50:00,95.36,95.36,95.25,95.29,4000.0,49.5567,49.5567,49.4995,49.5203,4000.0
2007-04-27 10:55:00,95.29,95.33,95.22,95.23,3100.0,49.5203,49.5411,49.4839,49.4891,3100.0
2007-04-27 11:00:00,95.23,95.25,95.17,95.25,6700.0,49.4891,49.4995,49.4579,49.4995,6700.0
2007-04-27 11:05:00,95.25,95.43,95.25,95.37,7400.0,49.4995,49.5931,49.4995,49.5619,7400.0
2007-04-27 11:10:00,95.41,95.42,95.39,95.42,1600.0,49.5827,49.5879,49.5723,49.5879,1600.0
2007-04-27 11:15:00,95.44,95.46,95.33,95.39,5600.0,49.5983,49.6087,49.5411,49.5723,5600.0
2007-04-27 11:20:00,95.44,95.44,95.36,95.36,1900.0,49.5983,49.5983,49.5567,49.5567,1900.0
2007-04-27 11:25:00,95.36,95.38,95.36,95.36,700.0,49.5567,49.5671,49.5567,49.5567,700.0
2007-04-27 11:30:00,95.33,95.33,95.18,95.18,1700.0,49.5411,49.5411,49.4631,49.4631,1700.0
2007-04-27 11:35:00,95.17,95.23,95.17,95.19,2800.0,49.4579,49.4891,49.4579,49.4683,2800.0
2007-04-27 11:40:00,95.19,95.24,95.19,95.21,3100.0,49.4683,49.4943,49.4683,49.4787,3100.0
2007-04-27 11:45:00,95.24,95.25,95.21,95.22,2400.0,49.4943,49.4995,49.4787,49.4839,2400.0
2007-04-27 11:50:00,95.18,95.22,95.1,95.14,2400.0,49.4631,49.4839,49.4216,49.4424,2400.0
2007-04-27 11:55:00,95.14,95.22,95.14,95.21,2300.0,49.4424,49.4839,49.4424,49.4787,2300.0
2007-04-27 12:00:00,95.22,95.23,95.16,95.22,5300.0,49.4839,49.4891,49.4527,49.4839,5300.0
2007-04-27 12:05:00,95.22,95.6,95.2,95.27,85500.0,49.4839,49.6814,49.4735,49.5099,85500.0
2007-04-27 12:10:00,95.26,95.35,95.26,95.35,1900.0,49.5047,49.5515,49.5047,49.5515,1900.0
2007-04-27 12:15:00,95.36,95.43,95.34,95.43,5800.0,49.5567,49.5931,49.5463,49.5931,5800.0
2007-04-27 12:20:00,95.42,95.44,95.42,95.43,2400.0,49.5879,49.5983,49.5879,49.5931,2400.0
2007-04-27 12:25:00,95.45,95.45,95.42,95.42,1900.0,49.6035,49.6035,49.5879,49.5879,1900.0
2007-04-27 12:30:00,95.44,95.46,95.42,95.42,2000.0,49.5983,49.6087,49.5879,49.5879,2000.0
2007-04-27 12:35:00,95.42,95.44,95.39,95.43,1500.0,49.5879,49.5983,49.5723,49.5931,1500.0
2007-04-27 12:40:00,95.41,95.47,95.41,95.41,5200.0,49.5827,49.6139,49.5827,49.5827,5200.0
2007-04-27 12:45:00,95.45,95.5,95.44,95.45,2500.0,49.6035,49.6294,49.5983,49.6035,2500.0
2007-04-27 12:50:00,95.46,95.53,95.46,95.52,4400.0,49.6087,49.645,49.6087,49.6398,4400.0
2007-04-27 12:55:00,95.51,95.6,95.51,95.55,3200.0,49.6346,49.6814,49.6346,49.6554,3200.0
2007-04-27 13:00:00,95.59,95.59,95.56,95.59,3000.0,49.6762,49.6762,49.6606,49.6762,3000.0
2007-04-27 13:05:00,95.58,95.58,95.49,95.53,6300.0,49.671,49.671,49.6242,49.645,6300.0
2007-04-27 13:10:00,95.54,95.54,95.49,95.5,1100.0,49.6502,49.6502,49.6242,49.6294,1100.0
2007-04-27 13:15:00,95.5,95.5,95.46,95.47,1200.0,49.6294,49.6294,49.6087,49.6139,1200.0
2007-04-27 13:20:00,95.5,95.51,95.44,95.48,3500.0,49.6294,49.6346,49.5983,49.619,3500.0
2007-04-27 13:25:00,95.44,95.48,95.42,95.48,1000.0,49.5983,49.619,49.5879,49.619,1000.0
2007-04-27 13:30:00,95.47,95.58,95.47,95.58,4100.0,49.6139,49.671,49.6139,49.671,4100.0
2007-04-27 13:35:00,95.59,95.65,95.58,95.64,6700.0,49.6762,49.7074,49.671,49.7022,6700.0
2007-04-27 13:40:00,95.6,95.67,95.6,95.64,1100.0,49.6814,49.7178,49.6814,49.7022,1100.0
2007-04-27 13:45:00,95.69,95.69,95.51,95.58,11900.0,49.7282,49.7282,49.6346,49.671,11900.0
2007-04-27 13:50:00,95.58,95.58,95.48,95.51,4700.0,49.671,49.671,49.619,49.6346,4700.0
2007-04-27 13:55:00,95.51,95.54,95.45,95.53,1900.0,49.6346,49.6502,49.6035,49.645,1900.0
2007-04-27 14:00:00,95.57,95.6,95.46,95.53,7700.0,49.6658,49.6814,49.6087,49.645,7700.0
2007-04-27 14:05:00,95.53,95.58,95.53,95.56,2600.0,49.645,49.671,49.645,49.6606,2600.0
2007-04-27 14:10:00,95.56,95.57,95.52,95.57,1100.0,49.6606,49.6658,49.6398,49.6658,1100.0
2007-04-27 14:15:00,95.55,95.6,95.54,95.54,4800.0,49.6554,49.6814,49.6502,49.6502,4800.0
2007-04-27 14:20:00,95.53,95.65,95.53,95.62,3900.0,49.645,49.7074,49.645,49.6918,3900.0
2007-04-27 14:25:00,95.6,95.63,95.58,95.59,1600.0,49.6814,49.697,49.671,49.6762,1600.0
2007-04-27 14:30:00,95.62,95.64,95.57,95.59,7200.0,49.6918,49.7022,49.6658,49.6762,7200.0
2007-04-27 14:35:00,95.59,95.65,95.57,95.63,7000.0,49.6762,49.7074,49.6658,49.697,7000.0
2007-04-27 14:40:00,95.67,95.78,95.66,95.66,4600.0,49.7178,49.775,49.7126,49.7126,4600.0
2007-04-27 14:45:00,95.66,95.67,95.62,95.67,4500.0,49.7126,49.7178,49.6918,49.7178,4500.0
2007-04-27 14:50:00,95.66,95.67,95.57,95.58,4000.0,49.7126,49.7178,49.6658,49.671,4000.0
2007-04-27 14:55:00,95.58,95.67,95.57,95.65,3400.0,49.671,49.7178,49.6658,49.7074,3400.0
2007-04-27 15:00:00,95.63,95.66,95.6,95.6,4000.0,49.697,49.7126,49.6814,49.6814,4000.0
2007-04-27 15:05:00,95.62,95.62,95.48,95.48,3800.0,49.6918,49.6918,49.619,49.619,3800.0
2007-04-27 15:10:00,95.53,95.57,95.53,95.55,2400.0,49.645,49.6658,49.645,49.6554,2400.0
2007-04-27 15:15:00,95.57,95.59,95.57,95.58,2200.0,49.6658,49.6762,49.6658,49.671,2200.0
2007-04-27 15:20:00,95.56,95.57,95.52,95.57,4300.0,49.6606,49.6658,49.6398,49.6658,4300.0
2007-04-27 15:25:00,95.58,95.59,95.51,95.54,3700.0,49.671,49.6762,49.6346,49.6502,3700.0
2007-04-27 15:30:00,95.54,95.58,95.51,95.52,6700.0,49.6502,49.671,49.6346,49.6398,6700.0
2007-04-27 15:35:00,95.53,95.54,95.47,95.47,6900.0,49.645,49.6502,49.6139,49.6139,6900.0
2007-04-27 15:40:00,95.44,95.44,95.28,95.28,14300.0,49.5983,49.5983,49.5151,49.5151,14300.0
2007-04-27 15:45:00,95.28,95.38,95.27,95.34,6400.0,49.5151,49.5671,49.5099,49.5463,6400.0
2007-04-27 15:50:00,95.35,95.4,95.34,95.4,6200.0,49.5515,49.5775,49.5463,49.5775,6200.0
2007-04-27 15:55:00,95.37,95.43,95.31,95.39,13000.0,49.5619,49.5931,49.5307,49.5723,13000.0
2007-04-30 09:30:00,93.62,95.5,93.62,95.18,8300.0,48.6524,49.6294,48.6524,49.4631,8300.0
2007-04-30 09:35:00,95.26,95.32,94.99,94.99,6800.0,49.5047,49.5359,49.3644,49.3644,6800.0
2007-04-30 09:40:00,94.91,94.91,94.6,94.78,11200.0,49.3228,49.3228,49.1617,49.2553,11200.0
2007-04-30 09:45:00,94.76,94.78,94.67,94.73,8600.0,49.2449,49.2553,49.1981,49.2293,8600.0
2007-04-30 09:50:00,94.76,95.07,94.76,95.01,7400.0,49.2449,49.406,49.2449,49.3748,7400.0
2007-04-30 09:55:00,95.07,95.07,94.92,94.92,4500.0,49.406,49.406,49.328,49.328,4500.0
2007-04-30 10:00:00,94.95,95.1,94.95,95.05,6800.0,49.3436,49.4216,49.3436,49.3956,6800.0
2007-04-30 10:05:00,95.01,95.01,94.83,94.9,5600.0,49.3748,49.3748,49.2813,49.3176,5600.0
2007-04-30 10:10:00,94.85,94.9,94.84,94.9,3100.0,49.2916,49.3176,49.2865,49.3176,3100.0
2007-04-30 10:15:00,94.9,95.07,94.9,95.0,4800.0,49.3176,49.406,49.3176,49.3696,4800.0
2007-04-30 10:20:00,95.0,95.03,94.93,94.93,2500.0,49.3696,49.3852,49.3332,49.3332,2500.0
2007-04-30 10:25:00,94.94,94.96,94.91,94.96,2500.0,49.3384,49.3488,49.3228,49.3488,2500.0
2007-04-30 10:30:00,94.96,94.96,94.88,94.9,9800.0,49.3488,49.3488,49.3072,49.3176,9800.0
2007-04-30 10:35:00,94.9,95.03,94.9,94.98,5500.0,49.3176,49.3852,49.3176,49.3592,5500.0
2007-04-30 10:40:00,94.98,94.98,94.89,94.91,2800.0,49.3592,49.3592,49.3124,49.3228,2800.0
2007-04-30 10:45:00,94.88,94.88,94.77,94.83,10000.0,49.3072,49.3072,49.2501,49.2813,10000.0
2007-04-30 10:50:00,94.81,94.83,94.77,94.77,4800.0,49.2709,49.2813,49.2501,49.2501,4800.0
2007-04-30 10:55:00,94.77,94.79,94.71,94.71,10400.0,49.2501,49.2605,49.2189,49.2189,10400.0
2007-04-30 11:00:00,94.67,94.67,94.57,94.57,10600.0,49.1981,49.1981,49.1461,49.1461,10600.0
2007-04-30 11:05:00,94.57,94.62,94.57,94.6,9800.0,49.1461,49.1721,49.1461,49.1617,9800.0
2007-04-30 11:10:00,94.61,94.62,94.58,94.62,7800.0,49.1669,49.1721,49.1513,49.1721,7800.0
2007-04-30 11:15:00,94.6,94.61,94.58,94.59,900.0,49.1617,49.1669,49.1513,49.1565,900.0
2007-04-30 11:20:00,94.58,94.61,94.52,94.56,9600.0,49.1513,49.1669,49.1202,49.1409,9600.0
2007-04-30 11:25:00,94.56,94.67,94.54,94.65,7100.0,49.1409,49.1981,49.1305,49.1877,7100.0
2007-04-30 11:30:00,94.64,94.69,94.61,94.64,5600.0,49.1825,49.2085,49.1669,49.1825,5600.0
2007-04-30 11:35:00,94.64,94.64,94.55,94.55,5100.0,49.1825,49.1825,49.1357,49.1357,5100.0
2007-04-30 11:40:00,94.55,94.56,94.48,94.5,10500.0,49.1357,49.1409,49.0994,49.1098,10500.0
2007-04-30 11:45:00,94.46,94.63,94.45,94.55,9300.0,49.089,49.1773,49.0838,49.1357,9300.0
2007-04-30 11:50:00,94.55,94.59,94.54,94.55,1600.0,49.1357,49.1565,49.1305,49.1357,1600.0
2007-04-30 11:55:00,94.55,94.55,94.47,94.48,4900.0,49.1357,49.1357,49.0942,49.0994,4900.0
2007-04-30 12:00:00,94.47,94.47,94.44,94.45,4500.0,49.0942,49.0942,49.0786,49.0838,4500.0
2007-04-30 12:05:00,94.44,94.47,94.42,94.42,9000.0,49.0786,49.0942,49.0682,49.0682,9000.0
2007-04-30 12:10:00,94.4,94.43,94.36,94.43,4400.0,49.0578,49.0734,49.037,49.0734,4400.0
2007-04-30 12:15:00,94.43,94.49,94.42,94.42,7200.0,49.0734,49.1046,49.0682,49.0682,7200.0
2007-04-30 12:20:00,94.4,94.45,94.39,94.42,3600.0,49.0578,49.0838,49.0526,49.0682,3600.0
2007-04-30 12:25:00,94.42,94.45,94.4,94.45,6500.0,49.0682,49.0838,49.0578,49.0838,6500.0
2007-04-30 12:30:00,94.45,94.52,94.45,94.49,3700.0,49.0838,49.1202,49.0838,49.1046,3700.0
2007-04-30 12:35:00,94.49,94.5,94.45,94.45,4000.0,49.1046,49.1098,49.0838,49.0838,4000.0
2007-04-30 12:40:00,94.49,94.49,94.45,94.48,400.0,49.1046,49.1046,49.0838,49.0994,400.0
2007-04-30 12:45:00,94.46,94.5,94.45,94.47,7400.0,49.089,49.1098,49.0838,49.0942,7400.0
2007-04-30 12:50:00,94.47,94.54,94.45,94.5,2400.0,49.0942,49.1305,49.0838,49.1098,2400.0
2007-04-30 12:55:00,94.51,94.52,94.49,94.5,2400.0,49.115,49.1202,49.1046,49.1098,2400.0
2007-04-30 13:00:00,94.47,94.5,94.47,94.47,3000.0,49.0942,49.1098,49.0942,49.0942,3000.0
2007-04-30 13:05:00,94.5,94.53,94.49,94.5,3200.0,49.1098,49.1254,49.1046,49.1098,3200.0
2007-04-30 13:10:00,94.5,94.5,94.49,94.49,300.0,49.1098,49.1098,49.1046,49.1046,300.0
2007-04-30 13:15:00,94.49,94.52,94.47,94.47,3400.0,49.1046,49.1202,49.0942,49.0942,3400.0
2007-04-30 13:20:00,94.47,94.52,94.47,94.47,3700.0,49.0942,49.1202,49.0942,49.0942,3700.0
2007-04-30 13:25:00,94.48,94.51,94.41,94.45,5000.0,49.0994,49.115,49.063,49.0838,5000.0
2007-04-30 13:30:00,94.42,94.44,94.42,94.44,600.0,49.0682,49.0786,49.0682,49.0786,600.0
2007-04-30 13:35:00,94.43,94.51,94.42,94.51,1800.0,49.0734,49.115,49.0682,49.115,1800.0
2007-04-30 13:40:00,94.47,94.5,94.47,94.5,800.0,49.0942,49.1098,49.0942,49.1098,800.0
2007-04-30 13:45:00,94.47,94.53,94.39,94.43,6900.0,49.0942,49.1254,49.0526,49.0734,6900.0
2007-04-30 13:50:00,94.43,94.43,94.33,94.36,4400.0,49.0734,49.0734,49.0214,49.037,4400.0
2007-04-30 13:55:00,94.33,94.33,94.11,94.19,18300.0,49.0214,49.0214,48.9071,48.9487,18300.0
2007-04-30 14:00:00,94.16,94.19,94.05,94.12,44800.0,48.9331,48.9487,48.8759,48.9123,44800.0
2007-04-30 14:05:00,94.12,94.17,94.11,94.16,9400.0,48.9123,48.9383,48.9071,48.9331,9400.0
2007-04-30 14:10:00,94.17,94.25,94.15,94.25,3200.0,48.9383,48.9798,48.9279,48.9798,3200.0
2007-04-30 14:15:00,94.25,94.29,94.18,94.18,3400.0,48.9798,49.0006,48.9435,48.9435,3400.0
2007-04-30 14:20:00,94.17,94.21,94.03,94.09,9400.0,48.9383,48.9591,48.8655,48.8967,9400.0
2007-04-30 14:25:00,94.07,94.07,94.03,94.03,4500.0,48.8863,48.8863,48.8655,48.8655,4500.0
2007-04-30 14:30:00,94.02,94.05,93.91,93.91,9300.0,48.8603,48.8759,48.8031,48.8031,9300.0
2007-04-30 14:35:00,93.91,93.92,93.66,93.66,6100.0,48.8031,48.8083,48.6732,48.6732,6100.0
2007-04-30 14:40:00,93.66,93.72,93.6,93.61,14000.0,48.6732,48.7044,48.642,48.6472,14000.0
2007-04-30 14:45:00,93.63,93.66,93.61,93.66,11200.0,48.6576,48.6732,48.6472,48.6732,11200.0
2007-04-30 14:50:00,93.65,93.76,93.6,93.76,15500.0,48.668,48.7252,48.642,48.7252,15500.0
2007-04-30 14:55:00,93.74,93.77,93.65,93.74,39100.0,48.7148,48.7304,48.668,48.7148,39100.0
2007-04-30 15:00:00,93.71,93.82,93.65,93.67,14200.0,48.6992,48.7564,48.668,48.6784,14200.0
2007-04-30 15:05:00,93.64,93.65,93.59,93.6,7700.0,48.6628,48.668,48.6369,48.642,7700.0
2007-04-30 15:10:00,93.6,93.6,93.38,93.46,9500.0,48.642,48.642,48.5277,48.5693,9500.0
2007-04-30 15:15:00,93.46,93.67,93.45,93.55,9200.0,48.5693,48.6784,48.5641,48.6161,9200.0
2007-04-30 15:20:00,93.54,93.67,93.54,93.59,12500.0,48.6109,48.6784,48.6109,48.6369,12500.0
2007-04-30 15:25:00,93.59,93.79,93.59,93.71,11800.0,48.6369,48.7408,48.6369,48.6992,11800.0
2007-04-30 15:30:00,93.71,93.79,93.67,93.74,12300.0,48.6992,48.7408,48.6784,48.7148,12300.0
2007-04-30 15:35:00,93.74,93.76,93.38,93.56,19900.0,48.7148,48.7252,48.5277,48.6213,19900.0
2007-04-30 15:40:00,93.56,93.6,93.43,93.5,18200.0,48.6213,48.642,48.5537,48.5901,18200.0
2007-04-30 15:45:00,93.52,93.57,93.43,93.49,21300.0,48.6005,48.6265,48.5537,48.5849,21300.0
2007-04-30 15:50:00,93.5,93.54,93.4,93.51,15100.0,48.5901,48.6109,48.5381,48.5953,15100.0
2007-04-30 15:55:00,93.52,93.58,93.36,93.36,16200.0,48.6005,48.6317,48.5173,48.5173,16200.0
2007-05-01 09:30:00,93.55,93.64,93.55,93.55,6400.0,48.6161,48.6628,48.6161,48.6161,6400.0
2007-05-01 09:35:00,93.54,93.57,93.36,93.55,5700.0,48.6109,48.6265,48.5173,48.6161,5700.0
2007-05-01 09:40:00,93.5,93.55,93.19,93.24,14300.0,48.5901,48.6161,48.429,48.455,14300.0
2007-05-01 09:45:00,93.24,93.37,93.14,93.22,16800.0,48.455,48.5225,48.403,48.4446,16800.0
2007-05-01 09:50:00,93.22,93.36,93.06,93.18,10700.0,48.4446,48.5173,48.3614,48.4238,10700.0
2007-05-01 09:55:00,93.17,93.33,93.12,93.15,13300.0,48.4186,48.5017,48.3926,48.4082,13300.0
2007-05-01 10:00:00,93.18,93.32,92.97,93.07,40500.0,48.4238,48.4965,48.3147,48.3666,40500.0
2007-05-01 10:05:00,93.01,93.13,92.95,93.07,14700.0,48.3354,48.3978,48.3043,48.3666,14700.0
2007-05-01 10:10:00,93.11,93.24,93.08,93.14,9100.0,48.3874,48.455,48.3718,48.403,9100.0
2007-05-01 10:15:00,93.19,93.19,93.0,93.16,15300.0,48.429,48.429,48.3302,48.4134,15300.0
2007-05-01 10:20:00,93.16,93.16,92.74,92.75,23600.0,48.4134,48.4134,48.1951,48.2003,23600.0
2007-05-01 10:25:00,92.75,92.9,92.47,92.52,29200.0,48.2003,48.2783,48.0548,48.0808,29200.0
2007-05-01 10:30:00,92.52,92.65,92.4,92.4,12400.0,48.0808,48.1484,48.0184,48.0184,12400.0
2007-05-01 10:35:00,92.4,92.42,92.25,92.38,11300.0,48.0184,48.0288,47.9405,48.008,11300.0
2007-05-01 10:40:00,92.34,92.43,92.28,92.3,10300.0,47.9873,48.034,47.9561,47.9665,10300.0
2007-05-01 10:45:00,92.28,92.28,92.03,92.12,13600.0,47.9561,47.9561,47.8262,47.8729,13600.0
2007-05-01 10:50:00,92.09,92.15,92.0,92.01,58900.0,47.8573,47.8885,47.8106,47.8158,58900.0
2007-05-01 10:55:00,92.03,92.09,92.0,92.06,25000.0,47.8262,47.8573,47.8106,47.8417,25000.0
2007-05-01 11:00:00,92.04,92.07,91.82,91.83,16700.0,47.8313,47.8469,47.717,47.7222,16700.0
2007-05-01 11:05:00,91.84,91.84,91.56,91.56,17400.0,47.7274,47.7274,47.5819,47.5819,17400.0
2007-05-01 11:10:00,91.56,91.56,91.23,91.32,32800.0,47.5819,47.5819,47.4104,47.4572,32800.0
2007-05-01 11:15:00,91.33,91.45,91.27,91.41,11400.0,47.4624,47.5247,47.4312,47.5039,11400.0
2007-05-01 11:20:00,91.42,91.5,91.12,91.13,14500.0,47.5091,47.5507,47.3532,47.3584,14500.0
2007-05-01 11:25:00,91.18,91.24,91.16,91.24,9500.0,47.3844,47.4156,47.374,47.4156,9500.0
2007-05-01 11:30:00,91.22,91.46,91.22,91.46,17500.0,47.4052,47.5299,47.4052,47.5299,17500.0
2007-05-01 11:35:00,91.43,91.54,91.31,91.38,24500.0,47.5143,47.5715,47.452,47.4884,24500.0
2007-05-01 11:40:00,91.38,91.53,91.38,91.53,5200.0,47.4884,47.5663,47.4884,47.5663,5200.0
2007-05-01 11:45:00,91.48,91.53,91.47,91.49,8300.0,47.5403,47.5663,47.5351,47.5455,8300.0
2007-05-01 11:50:00,91.51,91.62,91.51,91.57,7900.0,47.5559,47.6131,47.5559,47.5871,7900.0
2007-05-01 11:55:00,91.57,91.59,91.46,91.5,7500.0,47.5871,47.5975,47.5299,47.5507,7500.0
2007-05-01 12:00:00,91.49,91.5,91.46,91.5,6300.0,47.5455,47.5507,47.5299,47.5507,6300.0
2007-05-01 12:05:00,91.5,91.52,91.45,91.46,17400.0,47.5507,47.5611,47.5247,47.5299,17400.0
2007-05-01 12:10:00,91.46,91.48,91.37,91.46,10000.0,47.5299,47.5403,47.4832,47.5299,10000.0
2007-05-01 12:15:00,91.46,91.5,91.33,91.5,17300.0,47.5299,47.5507,47.4624,47.5507,17300.0
2007-05-01 12:20:00,91.48,91.49,91.37,91.4,7400.0,47.5403,47.5455,47.4832,47.4988,7400.0
2007-05-01 12:25:00,91.37,91.41,91.32,91.38,9100.0,47.4832,47.5039,47.4572,47.4884,9100.0
2007-05-01 12:30:00,91.36,91.49,91.33,91.49,4600.0,47.478,47.5455,47.4624,47.5455,4600.0
2007-05-01 12:35:00,91.49,91.49,91.34,91.37,5900.0,47.5455,47.5455,47.4676,47.4832,5900.0
2007-05-01 12:40:00,91.37,91.46,91.36,91.36,6500.0,47.4832,47.5299,47.478,47.478,6500.0
2007-05-01 12:45:00,91.38,91.4,91.31,91.33,8900.0,47.4884,47.4988,47.452,47.4624,8900.0
2007-05-01 12:50:00,91.34,91.36,91.22,91.25,8900.0,47.4676,47.478,47.4052,47.4208,8900.0
2007-05-01 12:55:00,91.25,91.28,91.16,91.18,9500.0,47.4208,47.4364,47.374,47.3844,9500.0
2007-05-01 13:00:00,91.23,91.23,91.12,91.19,10300.0,47.4104,47.4104,47.3532,47.3896,10300.0
2007-05-01 13:05:00,91.17,91.33,91.15,91.25,8300.0,47.3792,47.4624,47.3688,47.4208,8300.0
2007-05-01 13:10:00,91.29,91.31,91.18,91.19,7000.0,47.4416,47.452,47.3844,47.3896,7000.0
2007-05-01 13:15:00,91.23,91.26,91.15,91.26,5000.0,47.4104,47.426,47.3688,47.426,5000.0
2007-05-01 13:20:00,91.23,91.25,91.1,91.11,6000.0,47.4104,47.4208,47.3428,47.348,6000.0
2007-05-01 13:25:00,91.11,91.17,91.1,91.1,8300.0,47.348,47.3792,47.3428,47.3428,8300.0
2007-05-01 13:30:00,91.1,91.18,91.1,91.16,4200.0,47.3428,47.3844,47.3428,47.374,4200.0
2007-05-01 13:35:00,91.18,91.22,91.1,91.15,7400.0,47.3844,47.4052,47.3428,47.3688,7400.0
2007-05-01 13:40:00,91.11,91.13,90.79,90.93,33600.0,47.348,47.3584,47.1817,47.2545,33600.0
2007-05-01 13:45:00,90.92,91.06,90.92,91.04,7500.0,47.2493,47.3221,47.2493,47.3117,7500.0
2007-05-01 13:50:00,91.05,91.05,90.89,91.01,12300.0,47.3169,47.3169,47.2337,47.2961,12300.0
2007-05-01 13:55:00,91.0,91.09,90.99,91.06,11600.0,47.2909,47.3377,47.2857,47.3221,11600.0
2007-05-01 14:00:00,91.09,91.15,90.98,91.15,14500.0,47.3377,47.3688,47.2805,47.3688,14500.0
2007-05-01 14:05:00,91.15,91.15,91.06,91.06,6600.0,47.3688,47.3688,47.3221,47.3221,6600.0
2007-05-01 14:10:00,91.08,91.08,90.96,91.0,12900.0,47.3325,47.3325,47.2701,47.2909,12900.0
2007-05-01 14:15:00,91.04,91.14,90.97,91.13,18400.0,47.3117,47.3636,47.2753,47.3584,18400.0
2007-05-01 14:20:00,91.15,91.35,91.13,91.28,29500.0,47.3688,47.4728,47.3584,47.4364,29500.0
2007-05-01 14:25:00,91.28,91.28,91.11,91.26,14900.0,47.4364,47.4364,47.348,47.426,14900.0
2007-05-01 14:30:00,91.24,91.32,91.23,91.32,8700.0,47.4156,47.4572,47.4104,47.4572,8700.0
2007-05-01 14:35:00,91.29,91.71,91.29,91.68,37700.0,47.4416,47.6599,47.4416,47.6443,37700.0
2007-05-01 14:40:00,91.67,91.8,91.66,91.77,10900.0,47.6391,47.7066,47.6339,47.691,10900.0
2007-05-01 14:45:00,91.76,91.76,91.43,91.43,10700.0,47.6858,47.6858,47.5143,47.5143,10700.0
2007-05-01 14:50:00,91.46,91.54,91.25,91.32,16100.0,47.5299,47.5715,47.4208,47.4572,16100.0
2007-05-01 14:55:00,91.32,91.44,91.29,91.43,9100.0,47.4572,47.5195,47.4416,47.5143,9100.0
2007-05-01 15:00:00,91.42,91.53,91.3,91.31,12200.0,47.5091,47.5663,47.4468,47.452,12200.0
2007-05-01 15:05:00,91.34,91.36,91.3,91.31,15900.0,47.4676,47.478,47.4468,47.452,15900.0
2007-05-01 15:10:00,91.29,91.45,91.26,91.27,12000.0,47.4416,47.5247,47.426,47.4312,12000.0
2007-05-01 15:15:00,91.25,91.42,91.25,91.33,15200.0,47.4208,47.5091,47.4208,47.4624,15200.0
2007-05-01 15:20:00,91.37,91.52,91.29,91.33,11600.0,47.4832,47.5611,47.4416,47.4624,11600.0
2007-05-01 15:25:00,91.32,91.37,91.25,91.25,8600.0,47.4572,47.4832,47.4208,47.4208,8600.0
2007-05-01 15:30:00,91.28,91.34,91.23,91.34,14000.0,47.4364,47.4676,47.4104,47.4676,14000.0
2007-05-01 15:35:00,91.33,91.33,91.22,91.26,8300.0,47.4624,47.4624,47.4052,47.426,8300.0
2007-05-01 15:40:00,91.26,91.43,91.24,91.35,15100.0,47.426,47.5143,47.4156,47.4728,15100.0
2007-05-01 15:45:00,91.35,91.45,91.3,91.39,10400.0,47.4728,47.5247,47.4468,47.4936,10400.0
2007-05-01 15:50:00,91.39,91.53,91.38,91.45,16600.0,47.4936,47.5663,47.4884,47.5247,16600.0
2007-05-01 15:55:00,91.44,91.57,91.44,91.53,14300.0,47.5195,47.5871,47.5195,47.5663,14300.0
2007-05-02 09:35:00,91.69,91.69,91.57,91.57,10000.0,47.6495,47.6495,47.5871,47.5871,10000.0
2007-05-02 09:40:00,91.55,91.55,90.8,90.83,15000.0,47.5767,47.5767,47.1869,47.2025,15000.0
2007-05-02 09:45:00,90.82,90.97,90.72,90.94,25900.0,47.1973,47.2753,47.1454,47.2597,25900.0
2007-05-02 09:50:00,90.93,91.43,90.93,91.42,14400.0,47.2545,47.5143,47.2545,47.5091,14400.0
2007-05-02 09:55:00,91.4,91.45,91.33,91.4,16100.0,47.4988,47.5247,47.4624,47.4988,16100.0
2007-05-02 10:00:00,91.39,91.48,91.33,91.37,26000.0,47.4936,47.5403,47.4624,47.4832,26000.0
2007-05-02 10:05:00,91.45,91.48,91.32,91.35,9600.0,47.5247,47.5403,47.4572,47.4728,9600.0
2007-05-02 10:10:00,91.33,91.37,91.29,91.32,7200.0,47.4624,47.4832,47.4416,47.4572,7200.0
2007-05-02 10:15:00,91.32,91.34,91.18,91.25,10500.0,47.4572,47.4676,47.3844,47.4208,10500.0
2007-05-02 10:20:00,91.27,91.32,91.27,91.32,5900.0,47.4312,47.4572,47.4312,47.4572,5900.0
2007-05-02 10:25:00,91.32,91.5,91.31,91.39,20600.0,47.4572,47.5507,47.452,47.4936,20600.0
2007-05-02 10:30:00,91.4,91.45,91.37,91.43,12100.0,47.4988,47.5247,47.4832,47.5143,12100.0
2007-05-02 10:35:00,91.43,91.92,91.43,91.79,19300.0,47.5143,47.769,47.5143,47.7014,19300.0
2007-05-02 10:40:00,91.86,91.92,91.68,91.68,12700.0,47.7378,47.769,47.6443,47.6443,12700.0
2007-05-02 10:45:00,91.74,91.75,91.7,91.74,7700.0,47.6754,47.6806,47.6547,47.6754,7700.0
2007-05-02 10:50:00,91.74,91.88,91.73,91.88,14800.0,47.6754,47.7482,47.6702,47.7482,14800.0
2007-05-02 10:55:00,91.87,91.9,91.72,91.82,20100.0,47.743,47.7586,47.6651,47.717,20100.0
2007-05-02 11:00:00,91.8,91.8,91.58,91.63,18200.0,47.7066,47.7066,47.5923,47.6183,18200.0
2007-05-02 11:05:00,91.64,91.7,91.63,91.66,11700.0,47.6235,47.6547,47.6183,47.6339,11700.0
2007-05-02 11:10:00,91.64,91.64,91.49,91.53,6800.0,47.6235,47.6235,47.5455,47.5663,6800.0
2007-05-02 11:15:00,91.53,91.54,91.4,91.42,9900.0,47.5663,47.5715,47.4988,47.5091,9900.0
2007-05-02 11:20:00,91.41,91.47,91.4,91.46,6400.0,47.5039,47.5351,47.4988,47.5299,6400.0
2007-05-02 11:25:00,91.43,91.48,91.3,91.3,12100.0,47.5143,47.5403,47.4468,47.4468,12100.0
2007-05-02 11:30:00,91.32,91.35,91.28,91.3,9800.0,47.4572,47.4728,47.4364,47.4468,9800.0
2007-05-02 11:35:00,91.3,91.35,91.28,91.29,10300.0,47.4468,47.4728,47.4364,47.4416,10300.0
2007-05-02 11:40:00,91.29,91.33,91.26,91.33,11900.0,47.4416,47.4624,47.426,47.4624,11900.0
2007-05-02 11:45:00,91.33,91.33,91.23,91.25,5000.0,47.4624,47.4624,47.4104,47.4208,5000.0
2007-05-02 11:50:00,91.25,91.34,91.25,91.34,6800.0,47.4208,47.4676,47.4208,47.4676,6800.0
2007-05-02 11:55:00,91.34,91.35,91.3,91.33,3400.0,47.4676,47.4728,47.4468,47.4624,3400.0
2007-05-02 12:00:00,91.33,91.42,91.23,91.42,12500.0,47.4624,47.5091,47.4104,47.5091,12500.0
2007-05-02 12:05:00,91.43,91.58,91.43,91.58,8600.0,47.5143,47.5923,47.5143,47.5923,8600.0
2007-05-02 12:10:00,91.56,91.57,91.44,91.44,7000.0,47.5819,47.5871,47.5195,47.5195,7000.0
2007-05-02 12:15:00,91.46,91.53,91.46,91.51,4200.0,47.5299,47.5663,47.5299,47.5559,4200.0
2007-05-02 12:20:00,91.51,91.55,91.42,91.42,4500.0,47.5559,47.5767,47.5091,47.5091,4500.0
2007-05-02 12:25:00,91.4,91.44,91.23,91.25,6900.0,47.4988,47.5195,47.4104,47.4208,6900.0
2007-05-02 12:30:00,91.25,91.31,91.25,91.27,5400.0,47.4208,47.452,47.4208,47.4312,5400.0
2007-05-02 12:35:00,91.29,91.31,91.21,91.28,14300.0,47.4416,47.452,47.4,47.4364,14300.0
2007-05-02 12:40:00,91.25,91.41,91.25,91.4,10200.0,47.4208,47.5039,47.4208,47.4988,10200.0
2007-05-02 12:45:00,91.4,91.42,91.4,91.4,4200.0,47.4988,47.5091,47.4988,47.4988,4200.0
2007-05-02 12:50:00,91.41,91.44,91.4,91.42,8500.0,47.5039,47.5195,47.4988,47.5091,8500.0
2007-05-02 12:55:00,91.42,91.42,91.29,91.36,8400.0,47.5091,47.5091,47.4416,47.478,8400.0
2007-05-02 13:00:00,91.43,91.49,91.42,91.42,4500.0,47.5143,47.5455,47.5091,47.5091,4500.0
2007-05-02 13:05:00,91.43,91.49,91.41,91.42,4700.0,47.5143,47.5455,47.5039,47.5091,4700.0
2007-05-02 13:10:00,91.44,91.45,91.43,91.45,1700.0,47.5195,47.5247,47.5143,47.5247,1700.0
2007-05-02 13:15:00,91.46,91.5,91.46,91.48,3400.0,47.5299,47.5507,47.5299,47.5403,3400.0
2007-05-02 13:20:00,91.48,91.61,91.45,91.53,9200.0,47.5403,47.6079,47.5247,47.5663,9200.0
2007-05-02 13:25:00,91.52,91.57,91.47,91.5,11000.0,47.5611,47.5871,47.5351,47.5507,11000.0
2007-05-02 13:30:00,91.5,91.71,91.48,91.7,19300.0,47.5507,47.6599,47.5403,47.6547,19300.0
2007-05-02 13:35:00,91.7,91.74,91.65,91.69,3700.0,47.6547,47.6754,47.6287,47.6495,3700.0
2007-05-02 13:40:00,91.69,91.71,91.67,91.7,18000.0,47.6495,47.6599,47.6391,47.6547,18000.0
2007-05-02 13:45:00,91.7,91.77,91.68,91.77,7400.0,47.6547,47.691,47.6443,47.691,7400.0
2007-05-02 13:50:00,91.77,91.82,91.67,91.82,12200.0,47.691,47.717,47.6391,47.717,12200.0
2007-05-02 13:55:00,91.82,91.86,91.73,91.73,7500.0,47.717,47.7378,47.6702,47.6702,7500.0
2007-05-02 14:00:00,91.72,91.74,91.59,91.71,11000.0,47.6651,47.6754,47.5975,47.6599,11000.0
2007-05-02 14:05:00,91.73,91.89,91.73,91.75,8700.0,47.6702,47.7534,47.6702,47.6806,8700.0
2007-05-02 14:10:00,91.78,91.79,91.67,91.69,4500.0,47.6962,47.7014,47.6391,47.6495,4500.0
2007-05-02 14:15:00,91.69,91.83,91.69,91.83,9800.0,47.6495,47.7222,47.6495,47.7222,9800.0
2007-05-02 14:20:00,91.85,91.89,91.82,91.89,10200.0,47.7326,47.7534,47.717,47.7534,10200.0
2007-05-02 14:25:00,91.89,91.89,91.83,91.85,6200.0,47.7534,47.7534,47.7222,47.7326,6200.0
2007-05-02 14:30:00,91.85,91.87,91.82,91.83,7200.0,47.7326,47.743,47.717,47.7222,7200.0
2007-05-02 14:35:00,91.85,91.92,91.83,91.85,4900.0,47.7326,47.769,47.7222,47.7326,4900.0
2007-05-02 14:40:00,91.88,91.94,91.86,91.94,5700.0,47.7482,47.7794,47.7378,47.7794,5700.0
2007-05-02 14:45:00,91.95,92.0,91.92,91.94,6800.0,47.7846,47.8106,47.769,47.7794,6800.0
2007-05-02 14:50:00,91.97,91.97,91.91,91.95,6300.0,47.795,47.795,47.7638,47.7846,6300.0
2007-05-02 14:55:00,91.95,91.95,91.87,91.87,5300.0,47.7846,47.7846,47.743,47.743,5300.0
2007-05-02 15:00:00,91.86,91.89,91.8,91.8,5100.0,47.7378,47.7534,47.7066,47.7066,5100.0
2007-05-02 15:05:00,91.79,91.79,91.66,91.79,8800.0,47.7014,47.7014,47.6339,47.7014,8800.0
2007-05-02 15:10:00,91.8,91.86,91.78,91.78,9200.0,47.7066,47.7378,47.6962,47.6962,9200.0
2007-05-02 15:15:00,91.75,91.75,91.72,91.74,4900.0,47.6806,47.6806,47.6651,47.6754,4900.0
2007-05-02 15:20:00,91.75,91.79,91.74,91.78,7400.0,47.6806,47.7014,47.6754,47.6962,7400.0
2007-05-02 15:25:00,91.78,91.79,91.69,91.7,11000.0,47.6962,47.7014,47.6495,47.6547,11000.0
2007-05-02 15:30:00,91.7,91.74,91.69,91.73,8200.0,47.6547,47.6754,47.6495,47.6702,8200.0
2007-05-02 15:35:00,91.73,91.73,91.6,91.63,11700.0,47.6702,47.6702,47.6027,47.6183,11700.0
2007-05-02 15:40:00,91.61,91.63,91.57,91.61,10200.0,47.6079,47.6183,47.5871,47.6079,10200.0
2007-05-02 15:45:00,91.61,91.62,91.55,91.61,11800.0,47.6079,47.6131,47.5767,47.6079,11800.0
2007-05-02 15:50:00,91.62,91.74,91.61,91.74,10400.0,47.6131,47.6754,47.6079,47.6754,10400.0
2007-05-02 15:55:00,91.74,91.78,91.66,91.78,24500.0,47.6754,47.6962,47.6339,47.6962,24500.0
2007-05-03 09:30:00,92.15,92.55,92.15,92.41,9900.0,47.8885,48.0964,47.8885,48.0236,9900.0
2007-05-03 09:35:00,92.35,92.35,91.73,91.87,13300.0,47.9924,47.9924,47.6702,47.743,13300.0
2007-05-03 09:40:00,91.87,91.87,91.09,91.42,15900.0,47.743,47.743,47.3377,47.5091,15900.0
2007-05-03 09:45:00,91.4,91.74,91.4,91.58,15000.0,47.4988,47.6754,47.4988,47.5923,15000.0
2007-05-03 09:50:00,91.56,91.65,91.46,91.46,10700.0,47.5819,47.6287,47.5299,47.5299,10700.0
2007-05-03 09:55:00,91.41,91.53,91.41,91.5,3800.0,47.5039,47.5663,47.5039,47.5507,3800.0
2007-05-03 10:00:00,91.52,91.63,91.12,91.19,16400.0,47.5611,47.6183,47.3532,47.3896,16400.0
2007-05-03 10:05:00,91.17,91.32,91.14,91.18,5700.0,47.3792,47.4572,47.3636,47.3844,5700.0
2007-05-03 10:10:00,91.18,91.25,91.11,91.17,5200.0,47.3844,47.4208,47.348,47.3792,5200.0
2007-05-03 10:15:00,91.16,91.24,91.11,91.18,5800.0,47.374,47.4156,47.348,47.3844,5800.0
2007-05-03 10:20:00,91.18,91.3,91.12,91.3,7200.0,47.3844,47.4468,47.3532,47.4468,7200.0
2007-05-03 10:25:00,91.3,91.35,91.25,91.34,12000.0,47.4468,47.4728,47.4208,47.4676,12000.0
2007-05-03 10:30:00,91.34,91.35,91.18,91.2,4500.0,47.4676,47.4728,47.3844,47.3948,4500.0
2007-05-03 10:35:00,91.21,91.28,91.17,91.19,4600.0,47.4,47.4364,47.3792,47.3896,4600.0
2007-05-03 10:40:00,91.19,91.45,91.19,91.44,8200.0,47.3896,47.5247,47.3896,47.5195,8200.0
2007-05-03 10:45:00,91.45,91.6,91.36,91.6,13600.0,47.5247,47.6027,47.478,47.6027,13600.0
2007-05-03 10:50:00,91.54,91.65,91.5,91.61,14700.0,47.5715,47.6287,47.5507,47.6079,14700.0
2007-05-03 10:55:00,91.59,91.63,91.37,91.5,14200.0,47.5975,47.6183,47.4832,47.5507,14200.0
2007-05-03 11:00:00,91.51,91.54,91.46,91.53,12500.0,47.5559,47.5715,47.5299,47.5663,12500.0
2007-05-03 11:05:00,91.52,91.62,91.48,91.57,9800.0,47.5611,47.6131,47.5403,47.5871,9800.0
2007-05-03 11:10:00,91.56,91.63,91.54,91.57,10800.0,47.5819,47.6183,47.5715,47.5871,10800.0
2007-05-03 11:15:00,91.58,91.58,91.49,91.5,6000.0,47.5923,47.5923,47.5455,47.5507,6000.0
2007-05-03 11:20:00,91.49,91.96,91.49,91.76,18700.0,47.5455,47.7898,47.5455,47.6858,18700.0
2007-05-03 11:25:00,91.75,91.92,91.64,91.64,14800.0,47.6806,47.769,47.6235,47.6235,14800.0
2007-05-03 11:30:00,91.63,91.71,91.6,91.64,5200.0,47.6183,47.6599,47.6027,47.6235,5200.0
2007-05-03 11:35:00,91.64,91.9,91.64,91.82,9500.0,47.6235,47.7586,47.6235,47.717,9500.0
2007-05-03 11:40:00,91.8,91.92,91.8,91.91,6900.0,47.7066,47.769,47.7066,47.7638,6900.0
2007-05-03 11:45:00,91.9,91.9,91.8,91.81,5800.0,47.7586,47.7586,47.7066,47.7118,5800.0
2007-05-03 11:50:00,91.84,91.92,91.8,91.92,4100.0,47.7274,47.769,47.7066,47.769,4100.0
2007-05-03 11:55:00,91.9,91.9,91.67,91.67,6400.0,47.7586,47.7586,47.6391,47.6391,6400.0
2007-05-03 12:00:00,91.71,91.84,91.71,91.75,7900.0,47.6599,47.7274,47.6599,47.6806,7900.0
2007-05-03 12:05:00,91.75,91.89,91.75,91.83,9100.0,47.6806,47.7534,47.6806,47.7222,9100.0
2007-05-03 12:10:00,91.81,91.85,91.78,91.78,2900.0,47.7118,47.7326,47.6962,47.6962,2900.0
2007-05-03 12:15:00,91.77,91.97,91.76,91.95,12300.0,47.691,47.795,47.6858,47.7846,12300.0
2007-05-03 12:20:00,91.91,91.91,91.75,91.75,1700.0,47.7638,47.7638,47.6806,47.6806,1700.0
2007-05-03 12:25:00,91.81,91.85,91.67,91.71,3700.0,47.7118,47.7326,47.6391,47.6599,3700.0
2007-05-03 12:30:00,91.67,91.71,91.65,91.68,3900.0,47.6391,47.6599,47.6287,47.6443,3900.0
2007-05-03 12:35:00,91.66,91.69,91.62,91.62,3400.0,47.6339,47.6495,47.6131,47.6131,3400.0
2007-05-03 12:40:00,91.62,91.65,91.57,91.57,3700.0,47.6131,47.6287,47.5871,47.5871,3700.0
2007-05-03 12:45:00,91.57,91.81,91.56,91.76,7100.0,47.5871,47.7118,47.5819,47.6858,7100.0
2007-05-03 12:50:00,91.76,91.78,91.69,91.69,6900.0,47.6858,47.6962,47.6495,47.6495,6900.0
2007-05-03 12:55:00,91.74,91.74,91.65,91.65,1900.0,47.6754,47.6754,47.6287,47.6287,1900.0
2007-05-03 13:00:00,91.68,91.68,91.61,91.62,3700.0,47.6443,47.6443,47.6079,47.6131,3700.0
2007-05-03 13:05:00,91.62,91.82,91.62,91.76,5800.0,47.6131,47.717,47.6131,47.6858,5800.0
2007-05-03 13:10:00,91.76,91.76,91.6,91.6,4400.0,47.6858,47.6858,47.6027,47.6027,4400.0
2007-05-03 13:15:00,91.63,91.75,91.6,91.7,4400.0,47.6183,47.6806,47.6027,47.6547,4400.0
2007-05-03 13:20:00,91.7,91.79,91.7,91.79,7800.0,47.6547,47.7014,47.6547,47.7014,7800.0
2007-05-03 13:25:00,91.76,91.8,91.75,91.76,3900.0,47.6858,47.7066,47.6806,47.6858,3900.0
2007-05-03 13:30:00,91.75,91.77,91.75,91.77,3600.0,47.6806,47.691,47.6806,47.691,3600.0
2007-05-03 13:35:00,91.76,91.79,91.74,91.79,2900.0,47.6858,47.7014,47.6754,47.7014,2900.0
2007-05-03 13:40:00,91.74,91.78,91.7,91.73,4300.0,47.6754,47.6962,47.6547,47.6702,4300.0
2007-05-03 13:45:00,91.77,91.78,91.66,91.78,4600.0,47.691,47.6962,47.6339,47.6962,4600.0
2007-05-03 13:50:00,91.73,91.77,91.65,91.66,5400.0,47.6702,47.691,47.6287,47.6339,5400.0
2007-05-03 13:55:00,91.65,91.7,91.65,91.65,2500.0,47.6287,47.6547,47.6287,47.6287,2500.0
2007-05-03 14:00:00,91.68,91.68,91.6,91.65,6400.0,47.6443,47.6443,47.6027,47.6287,6400.0
2007-05-03 14:05:00,91.64,91.76,91.63,91.76,5700.0,47.6235,47.6858,47.6183,47.6858,5700.0
2007-05-03 14:10:00,91.74,91.8,91.67,91.73,5200.0,47.6754,47.7066,47.6391,47.6702,5200.0
2007-05-03 14:15:00,91.72,91.8,91.7,91.8,3600.0,47.6651,47.7066,47.6547,47.7066,3600.0
2007-05-03 14:20:00,91.8,91.88,91.8,91.85,7200.0,47.7066,47.7482,47.7066,47.7326,7200.0
2007-05-03 14:25:00,91.85,91.87,91.79,91.87,4300.0,47.7326,47.743,47.7014,47.743,4300.0
2007-05-03 14:30:00,91.8,91.88,91.8,91.81,2600.0,47.7066,47.7482,47.7066,47.7118,2600.0
2007-05-03 14:35:00,91.81,91.9,91.8,91.81,17600.0,47.7118,47.7586,47.7066,47.7118,17600.0
2007-05-03 14:40:00,91.82,91.86,91.74,91.74,1800.0,47.717,47.7378,47.6754,47.6754,1800.0
2007-05-03 14:45:00,91.81,91.81,91.67,91.68,4400.0,47.7118,47.7118,47.6391,47.6443,4400.0
2007-05-03 14:50:00,91.7,91.87,91.7,91.87,5500.0,47.6547,47.743,47.6547,47.743,5500.0
2007-05-03 14:55:00,91.9,91.9,91.83,91.88,4300.0,47.7586,47.7586,47.7222,47.7482,4300.0
2007-05-03 15:00:00,91.9,92.15,91.86,92.08,16500.0,47.7586,47.8885,47.7378,47.8521,16500.0
2007-05-03 15:05:00,92.11,92.13,91.96,91.96,6900.0,47.8677,47.8781,47.7898,47.7898,6900.0
2007-05-03 15:10:00,91.94,91.96,91.82,91.95,4200.0,47.7794,47.7898,47.717,47.7846,4200.0
2007-05-03 15:15:00,91.95,91.98,91.92,91.97,3500.0,47.7846,47.8002,47.769,47.795,3500.0
2007-05-03 15:20:00,91.92,91.97,91.82,91.93,8600.0,47.769,47.795,47.717,47.7742,8600.0
2007-05-03 15:25:00,91.93,91.96,91.81,91.84,7400.0,47.7742,47.7898,47.7118,47.7274,7400.0
2007-05-03 15:30:00,91.82,92.0,91.82,91.94,15500.0,47.717,47.8106,47.717,47.7794,15500.0
2007-05-03 15:35:00,91.95,91.98,91.9,91.94,7800.0,47.7846,47.8002,47.7586,47.7794,7800.0
2007-05-03 15:40:00,91.92,92.04,91.85,92.0,15900.0,47.769,47.8313,47.7326,47.8106,15900.0
2007-05-03 15:45:00,91.92,91.98,91.71,91.83,15100.0,47.769,47.8002,47.6599,47.7222,15100.0
2007-05-03 15:50:00,91.85,92.02,91.84,91.94,29000.0,47.7326,47.821,47.7274,47.7794,29000.0
2007-05-03 15:55:00,91.93,91.93,91.68,91.85,22600.0,47.7742,47.7742,47.6443,47.7326,22600.0
2007-05-04 09:30:00,90.0,90.0,90.0,90.0,0.0,46.7712,46.7712,46.7712,46.7712,0.0
2007-05-04 09:35:00,91.6,91.63,90.68,90.9,28800.0,47.6027,47.6183,47.1246,47.2389,28800.0
2007-05-04 09:40:00,90.85,91.08,90.85,91.05,18400.0,47.2129,47.3325,47.2129,47.3169,18400.0
2007-05-04 09:45:00,91.06,91.09,90.95,91.07,41800.0,47.3221,47.3377,47.2649,47.3273,41800.0
2007-05-04 09:50:00,91.09,91.32,91.06,91.2,12800.0,47.3377,47.4572,47.3221,47.3948,12800.0
2007-05-04 09:55:00,91.2,91.3,91.18,91.3,6100.0,47.3948,47.4468,47.3844,47.4468,6100.0
2007-05-04 10:00:00,91.26,91.32,90.9,91.19,24700.0,47.426,47.4572,47.2389,47.3896,24700.0
2007-05-04 10:05:00,91.19,91.19,90.75,90.82,14000.0,47.3896,47.3896,47.161,47.1973,14000.0
2007-05-04 10:10:00,90.76,91.12,90.76,91.12,7700.0,47.1662,47.3532,47.1662,47.3532,7700.0
2007-05-04 10:15:00,91.12,91.26,90.91,91.05,13400.0,47.3532,47.426,47.2441,47.3169,13400.0
2007-05-04 10:20:00,90.97,91.01,90.74,90.74,3700.0,47.2753,47.2961,47.1558,47.1558,3700.0
2007-05-04 10:25:00,90.75,90.86,90.55,90.62,11000.0,47.161,47.2181,47.057,47.0934,11000.0
2007-05-04 10:30:00,90.57,90.66,90.5,90.6,8300.0,47.0674,47.1142,47.031,47.083,8300.0
2007-05-04 10:35:00,90.6,90.71,90.6,90.68,5400.0,47.083,47.1402,47.083,47.1246,5400.0
2007-05-04 10:40:00,90.69,90.69,90.55,90.61,6200.0,47.1298,47.1298,47.057,47.0882,6200.0
2007-05-04 10:45:00,90.6,90.72,90.55,90.6,5200.0,47.083,47.1454,47.057,47.083,5200.0
2007-05-04 10:50:00,90.6,90.6,90.29,90.31,10700.0,47.083,47.083,46.9219,46.9323,10700.0
2007-05-04 10:55:00,90.29,90.41,90.29,90.34,5000.0,46.9219,46.9843,46.9219,46.9479,5000.0
2007-05-04 11:00:00,90.33,90.47,90.28,90.34,7200.0,46.9427,47.0155,46.9167,46.9479,7200.0
2007-05-04 11:05:00,90.33,90.33,90.04,90.07,14600.0,46.9427,46.9427,46.792,46.8076,14600.0
2007-05-04 11:10:00,90.04,90.28,90.04,90.18,25100.0,46.792,46.9167,46.792,46.8647,25100.0
2007-05-04 11:15:00,90.18,90.2,89.74,89.81,44700.0,46.8647,46.8751,46.6361,46.6725,44700.0
2007-05-04 11:20:00,89.79,89.87,89.45,89.65,20000.0,46.6621,46.7036,46.4854,46.5893,20000.0
2007-05-04 11:25:00,89.65,89.91,89.64,89.73,26600.0,46.5893,46.7244,46.5841,46.6309,26600.0
2007-05-04 11:30:00,89.73,89.83,89.56,89.64,28000.0,46.6309,46.6829,46.5425,46.5841,28000.0
2007-05-04 11:35:00,89.64,89.8,89.6,89.8,22100.0,46.5841,46.6673,46.5633,46.6673,22100.0
2007-05-04 11:40:00,89.8,89.82,89.55,89.75,19600.0,46.6673,46.6777,46.5373,46.6413,19600.0
2007-05-04 11:45:00,89.7,89.78,89.59,89.78,10400.0,46.6153,46.6569,46.5581,46.6569,10400.0
2007-05-04 11:50:00,89.73,89.73,89.51,89.7,9100.0,46.6309,46.6309,46.5166,46.6153,9100.0
2007-05-04 11:55:00,89.7,89.75,89.6,89.6,10000.0,46.6153,46.6413,46.5633,46.5633,10000.0
2007-05-04 12:00:00,89.59,89.59,89.39,89.39,11100.0,46.5581,46.5581,46.4542,46.4542,11100.0
2007-05-04 12:05:00,89.39,89.59,89.39,89.53,14100.0,46.4542,46.5581,46.4542,46.527,14100.0
2007-05-04 12:10:00,89.51,89.7,89.51,89.57,15800.0,46.5166,46.6153,46.5166,46.5477,15800.0
2007-05-04 12:15:00,89.62,89.73,89.62,89.73,13800.0,46.5737,46.6309,46.5737,46.6309,13800.0
2007-05-04 12:20:00,89.74,89.75,89.58,89.65,9200.0,46.6361,46.6413,46.5529,46.5893,9200.0
2007-05-04 12:25:00,89.66,89.75,89.56,89.66,11700.0,46.5945,46.6413,46.5425,46.5945,11700.0
2007-05-04 12:30:00,89.67,89.75,89.65,89.69,16900.0,46.5997,46.6413,46.5893,46.6101,16900.0
2007-05-04 12:35:00,89.73,89.84,89.69,89.75,15300.0,46.6309,46.6881,46.6101,46.6413,15300.0
2007-05-04 12:40:00,89.77,89.91,89.72,89.9,15500.0,46.6517,46.7244,46.6257,46.7192,15500.0
2007-05-04 12:45:00,89.89,89.92,89.76,89.82,10100.0,46.714,46.7296,46.6465,46.6777,10100.0
2007-05-04 12:50:00,89.79,89.84,89.71,89.8,10800.0,46.6621,46.6881,46.6205,46.6673,10800.0
2007-05-04 12:55:00,89.82,89.95,89.76,89.95,13700.0,46.6777,46.7452,46.6465,46.7452,13700.0
2007-05-04 13:00:00,89.94,90.0,89.85,89.99,12300.0,46.74,46.7712,46.6932,46.766,12300.0
2007-05-04 13:05:00,89.95,90.0,89.84,89.86,11400.0,46.7452,46.7712,46.6881,46.6984,11400.0
2007-05-04 13:10:00,89.92,89.99,89.91,89.96,6300.0,46.7296,46.766,46.7244,46.7504,6300.0
2007-05-04 13:15:00,89.98,90.01,89.92,90.01,8100.0,46.7608,46.7764,46.7296,46.7764,8100.0
2007-05-04 13:20:00,90.0,90.07,89.95,89.99,4900.0,46.7712,46.8076,46.7452,46.766,4900.0
2007-05-04 13:25:00,89.99,90.05,89.93,90.0,7000.0,46.766,46.7972,46.7348,46.7712,7000.0
2007-05-04 13:30:00,90.0,90.03,89.95,89.99,20700.0,46.7712,46.7868,46.7452,46.766,20700.0
2007-05-04 13:35:00,89.98,89.98,89.86,89.93,5900.0,46.7608,46.7608,46.6984,46.7348,5900.0
2007-05-04 13:40:00,89.94,89.94,89.71,89.88,8600.0,46.74,46.74,46.6205,46.7088,8600.0
2007-05-04 13:45:00,89.82,89.86,89.71,89.82,5700.0,46.6777,46.6984,46.6205,46.6777,5700.0
2007-05-04 13:50:00,89.81,89.86,89.75,89.83,5500.0,46.6725,46.6984,46.6413,46.6829,5500.0
2007-05-04 13:55:00,89.82,89.82,89.69,89.71,12200.0,46.6777,46.6777,46.6101,46.6205,12200.0
2007-05-04 14:00:00,89.72,89.72,89.43,89.61,19700.0,46.6257,46.6257,46.475,46.5685,19700.0
2007-05-04 14:05:00,89.62,89.72,89.6,89.67,6200.0,46.5737,46.6257,46.5633,46.5997,6200.0
2007-05-04 14:10:00,89.68,89.92,89.67,89.92,9400.0,46.6049,46.7296,46.5997,46.7296,9400.0
2007-05-04 14:15:00,89.91,90.02,89.64,89.66,9900.0,46.7244,46.7816,46.5841,46.5945,9900.0
2007-05-04 14:20:00,89.66,89.73,89.55,89.6,10700.0,46.5945,46.6309,46.5373,46.5633,10700.0
2007-05-04 14:25:00,89.59,89.6,89.53,89.53,4100.0,46.5581,46.5633,46.527,46.527,4100.0
2007-05-04 14:30:00,89.55,89.58,89.3,89.38,21100.0,46.5373,46.5529,46.4074,46.449,21100.0
2007-05-04 14:35:00,89.34,89.38,89.29,89.36,22900.0,46.4282,46.449,46.4022,46.4386,22900.0
2007-05-04 14:40:00,89.36,89.5,89.35,89.41,6700.0,46.4386,46.5114,46.4334,46.4646,6700.0
2007-05-04 14:45:00,89.4,89.5,89.35,89.48,7900.0,46.4594,46.5114,46.4334,46.501,7900.0
2007-05-04 14:50:00,89.48,89.59,89.47,89.55,8100.0,46.501,46.5581,46.4958,46.5373,8100.0
2007-05-04 14:55:00,89.55,89.63,89.53,89.61,10100.0,46.5373,46.5789,46.527,46.5685,10100.0
2007-05-04 15:00:00,89.6,89.71,89.58,89.7,12700.0,46.5633,46.6205,46.5529,46.6153,12700.0
2007-05-04 15:05:00,89.69,89.72,89.65,89.66,13300.0,46.6101,46.6257,46.5893,46.5945,13300.0
2007-05-04 15:10:00,89.67,89.8,89.66,89.79,18200.0,46.5997,46.6673,46.5945,46.6621,18200.0
2007-05-04 15:15:00,89.79,89.83,89.7,89.74,20300.0,46.6621,46.6829,46.6153,46.6361,20300.0
2007-05-04 15:20:00,89.77,89.77,89.64,89.7,14900.0,46.6517,46.6517,46.5841,46.6153,14900.0
2007-05-04 15:25:00,89.69,89.78,89.69,89.75,21200.0,46.6101,46.6569,46.6101,46.6413,21200.0
2007-05-04 15:30:00,89.74,89.76,89.71,89.74,17600.0,46.6361,46.6465,46.6205,46.6361,17600.0
2007-05-04 15:35:00,89.74,89.77,89.68,89.74,30000.0,46.6361,46.6517,46.6049,46.6361,30000.0
2007-05-04 15:40:00,89.74,89.78,89.59,89.63,24400.0,46.6361,46.6569,46.5581,46.5789,24400.0
2007-05-04 15:45:00,89.63,89.81,89.63,89.75,43700.0,46.5789,46.6725,46.5789,46.6413,43700.0
2007-05-04 15:50:00,89.76,89.83,89.75,89.83,25200.0,46.6465,46.6829,46.6413,46.6829,25200.0
2007-05-04 15:55:00,89.83,89.99,89.77,89.94,42300.0,46.6829,46.766,46.6517,46.74,42300.0
2007-05-07 09:30:00,89.89,90.34,89.89,90.27,37600.0,46.714,46.9479,46.714,46.9115,37600.0
2007-05-07 09:35:00,90.34,90.39,90.21,90.21,29900.0,46.9479,46.9739,46.8803,46.8803,29900.0
2007-05-07 09:40:00,90.25,90.27,90.2,90.26,18100.0,46.9011,46.9115,46.8751,46.9063,18100.0
2007-05-07 09:45:00,90.23,90.26,90.21,90.21,15700.0,46.8907,46.9063,46.8803,46.8803,15700.0
2007-05-07 09:50:00,90.23,90.24,89.91,89.95,13000.0,46.8907,46.8959,46.7244,46.7452,13000.0
2007-05-07 09:55:00,89.95,90.0,89.92,89.94,17000.0,46.7452,46.7712,46.7296,46.74,17000.0
2007-05-07 10:00:00,89.96,90.1,89.93,90.06,20300.0,46.7504,46.8232,46.7348,46.8024,20300.0
2007-05-07 10:05:00,90.07,90.11,90.0,90.06,11400.0,46.8076,46.8284,46.7712,46.8024,11400.0
2007-05-07 10:10:00,90.06,90.15,90.04,90.12,12900.0,46.8024,46.8492,46.792,46.8336,12900.0
2007-05-07 10:15:00,90.12,90.27,90.1,90.27,14500.0,46.8336,46.9115,46.8232,46.9115,14500.0
2007-05-07 10:20:00,90.27,90.32,90.16,90.26,10800.0,46.9115,46.9375,46.8543,46.9063,10800.0
2007-05-07 10:25:00,90.27,90.32,90.17,90.22,9100.0,46.9115,46.9375,46.8595,46.8855,9100.0
2007-05-07 10:30:00,90.23,90.27,90.15,90.18,10200.0,46.8907,46.9115,46.8492,46.8647,10200.0
2007-05-07 10:35:00,90.2,90.26,90.05,90.05,11500.0,46.8751,46.9063,46.7972,46.7972,11500.0
2007-05-07 10:40:00,90.06,90.23,90.05,90.22,5800.0,46.8024,46.8907,46.7972,46.8855,5800.0
2007-05-07 10:45:00,90.21,90.24,89.93,90.13,8900.0,46.8803,46.8959,46.7348,46.8388,8900.0
2007-05-07 10:50:00,90.09,90.12,90.05,90.11,5000.0,46.818,46.8336,46.7972,46.8284,5000.0
2007-05-07 10:55:00,90.1,90.24,90.08,90.13,6700.0,46.8232,46.8959,46.8128,46.8388,6700.0
2007-05-07 11:00:00,90.15,90.22,90.11,90.22,7900.0,46.8492,46.8855,46.8284,46.8855,7900.0
2007-05-07 11:05:00,90.2,90.26,90.18,90.23,25700.0,46.8751,46.9063,46.8647,46.8907,25700.0
2007-05-07 11:10:00,90.22,90.23,90.2,90.2,2100.0,46.8855,46.8907,46.8751,46.8751,2100.0
2007-05-07 11:15:00,90.21,90.27,90.18,90.2,6300.0,46.8803,46.9115,46.8647,46.8751,6300.0
2007-05-07 11:20:00,90.21,90.21,90.15,90.15,5600.0,46.8803,46.8803,46.8492,46.8492,5600.0
2007-05-07 11:25:00,90.16,90.16,90.12,90.15,12800.0,46.8543,46.8543,46.8336,46.8492,12800.0
2007-05-07 11:30:00,90.16,90.16,90.12,90.15,9700.0,46.8543,46.8543,46.8336,46.8492,9700.0
2007-05-07 11:35:00,90.14,90.16,90.12,90.15,8300.0,46.844,46.8543,46.8336,46.8492,8300.0
2007-05-07 11:40:00,90.15,90.24,90.15,90.24,9400.0,46.8492,46.8959,46.8492,46.8959,9400.0
2007-05-07 11:45:00,90.22,90.24,90.15,90.15,6700.0,46.8855,46.8959,46.8492,46.8492,6700.0
2007-05-07 11:50:00,90.17,90.19,90.15,90.15,2900.0,46.8595,46.8699,46.8492,46.8492,2900.0
2007-05-07 11:55:00,90.16,90.16,90.12,90.16,12400.0,46.8543,46.8543,46.8336,46.8543,12400.0
2007-05-07 12:00:00,90.16,90.21,90.15,90.18,10400.0,46.8543,46.8803,46.8492,46.8647,10400.0
2007-05-07 12:05:00,90.2,90.21,90.17,90.2,3600.0,46.8751,46.8803,46.8595,46.8751,3600.0
2007-05-07 12:10:00,90.2,90.25,90.15,90.2,8400.0,46.8751,46.9011,46.8492,46.8751,8400.0
2007-05-07 12:15:00,90.18,90.22,90.15,90.15,5600.0,46.8647,46.8855,46.8492,46.8492,5600.0
2007-05-07 12:20:00,90.14,90.25,90.14,90.2,16000.0,46.844,46.9011,46.844,46.8751,16000.0
2007-05-07 12:25:00,90.22,90.25,90.22,90.22,2100.0,46.8855,46.9011,46.8855,46.8855,2100.0
2007-05-07 12:30:00,90.24,90.24,90.23,90.23,1300.0,46.8959,46.8959,46.8907,46.8907,1300.0
2007-05-07 12:35:00,90.24,90.26,90.24,90.25,5700.0,46.8959,46.9063,46.8959,46.9011,5700.0
2007-05-07 12:40:00,90.24,90.26,90.18,90.23,5500.0,46.8959,46.9063,46.8647,46.8907,5500.0
2007-05-07 12:45:00,90.24,90.28,90.2,90.25,9900.0,46.8959,46.9167,46.8751,46.9011,9900.0
2007-05-07 12:50:00,90.26,90.26,90.23,90.24,1900.0,46.9063,46.9063,46.8907,46.8959,1900.0
2007-05-07 12:55:00,90.24,90.25,90.23,90.24,11200.0,46.8959,46.9011,46.8907,46.8959,11200.0
2007-05-07 13:00:00,90.22,90.29,90.22,90.29,9600.0,46.8855,46.9219,46.8855,46.9219,9600.0
2007-05-07 13:05:00,90.28,90.3,90.25,90.28,3700.0,46.9167,46.9271,46.9011,46.9167,3700.0
2007-05-07 13:10:00,90.26,90.3,90.25,90.27,3700.0,46.9063,46.9271,46.9011,46.9115,3700.0
2007-05-07 13:15:00,90.28,90.3,90.27,90.3,1100.0,46.9167,46.9271,46.9115,46.9271,1100.0
2007-05-07 13:20:00,90.27,90.36,90.26,90.3,31600.0,46.9115,46.9583,46.9063,46.9271,31600.0
2007-05-07 13:25:00,90.3,90.32,90.29,90.3,15100.0,46.9271,46.9375,46.9219,46.9271,15100.0
2007-05-07 13:30:00,90.29,90.33,90.29,90.33,23800.0,46.9219,46.9427,46.9219,46.9427,23800.0
2007-05-07 13:35:00,90.33,90.38,90.33,90.36,3500.0,46.9427,46.9687,46.9427,46.9583,3500.0
2007-05-07 13:40:00,90.36,90.51,90.36,90.44,11100.0,46.9583,47.0362,46.9583,46.9999,11100.0
2007-05-07 13:45:00,90.47,90.56,90.47,90.54,6600.0,47.0155,47.0622,47.0155,47.0518,6600.0
2007-05-07 13:50:00,90.52,90.56,90.52,90.54,5500.0,47.0414,47.0622,47.0414,47.0518,5500.0
2007-05-07 13:55:00,90.55,90.62,90.54,90.62,9700.0,47.057,47.0934,47.0518,47.0934,9700.0
2007-05-07 14:00:00,90.62,90.62,90.46,90.59,11300.0,47.0934,47.0934,47.0103,47.0778,11300.0
2007-05-07 14:05:00,90.59,90.65,90.58,90.6,8500.0,47.0778,47.109,47.0726,47.083,8500.0
2007-05-07 14:10:00,90.6,90.61,90.55,90.55,4600.0,47.083,47.0882,47.057,47.057,4600.0
2007-05-07 14:15:00,90.55,90.56,90.35,90.38,8400.0,47.057,47.0622,46.9531,46.9687,8400.0
2007-05-07 14:20:00,90.37,90.37,90.3,90.3,6100.0,46.9635,46.9635,46.9271,46.9271,6100.0
2007-05-07 14:25:00,90.3,90.37,90.3,90.34,7500.0,46.9271,46.9635,46.9271,46.9479,7500.0
2007-05-07 14:30:00,90.33,90.33,90.3,90.3,3300.0,46.9427,46.9427,46.9271,46.9271,3300.0
2007-05-07 14:35:00,90.31,90.38,90.31,90.31,9600.0,46.9323,46.9687,46.9323,46.9323,9600.0
2007-05-07 14:40:00,90.31,90.36,90.3,90.35,8400.0,46.9323,46.9583,46.9271,46.9531,8400.0
2007-05-07 14:45:00,90.35,90.47,90.31,90.46,20000.0,46.9531,47.0155,46.9323,47.0103,20000.0
2007-05-07 14:50:00,90.43,90.45,90.39,90.42,3900.0,46.9947,47.0051,46.9739,46.9895,3900.0
2007-05-07 14:55:00,90.43,90.46,90.38,90.44,8500.0,46.9947,47.0103,46.9687,46.9999,8500.0
2007-05-07 15:00:00,90.43,90.47,90.35,90.39,12100.0,46.9947,47.0155,46.9531,46.9739,12100.0
2007-05-07 15:05:00,90.4,90.42,90.38,90.39,8000.0,46.9791,46.9895,46.9687,46.9739,8000.0
2007-05-07 15:10:00,90.38,90.41,90.35,90.35,8800.0,46.9687,46.9843,46.9531,46.9531,8800.0
2007-05-07 15:15:00,90.35,90.43,90.33,90.36,14700.0,46.9531,46.9947,46.9427,46.9583,14700.0
2007-05-07 15:20:00,90.36,90.44,90.33,90.4,18100.0,46.9583,46.9999,46.9427,46.9791,18100.0
2007-05-07 15:25:00,90.4,90.53,90.38,90.43,14200.0,46.9791,47.0466,46.9687,46.9947,14200.0
2007-05-07 15:30:00,90.44,90.44,90.35,90.37,6900.0,46.9999,46.9999,46.9531,46.9635,6900.0
2007-05-07 15:35:00,90.38,90.41,90.35,90.39,11300.0,46.9687,46.9843,46.9531,46.9739,11300.0
2007-05-07 15:40:00,90.39,90.41,90.35,90.36,9000.0,46.9739,46.9843,46.9531,46.9583,9000.0
2007-05-07 15:45:00,90.35,90.37,90.33,90.36,19000.0,46.9531,46.9635,46.9427,46.9583,19000.0
2007-05-07 15:50:00,90.36,90.46,90.35,90.44,12900.0,46.9583,47.0103,46.9531,46.9999,12900.0
2007-05-07 15:55:00,90.43,90.47,90.34,90.43,26900.0,46.9947,47.0155,46.9479,46.9947,26900.0
2007-05-08 09:30:00,89.9,90.0,89.9,90.0,12500.0,46.7192,46.7712,46.7192,46.7712,12500.0
2007-05-08 09:35:00,90.0,90.09,89.93,90.07,4500.0,46.7712,46.818,46.7348,46.8076,4500.0
2007-05-08 09:40:00,90.08,90.2,89.98,90.15,18200.0,46.8128,46.8751,46.7608,46.8492,18200.0
2007-05-08 09:45:00,90.16,90.16,90.05,90.14,28700.0,46.8543,46.8543,46.7972,46.844,28700.0
2007-05-08 09:50:00,90.15,90.24,90.09,90.12,7900.0,46.8492,46.8959,46.818,46.8336,7900.0
2007-05-08 09:55:00,90.14,90.21,90.07,90.2,6300.0,46.844,46.8803,46.8076,46.8751,6300.0
2007-05-08 10:00:00,90.18,90.25,90.06,90.2,14300.0,46.8647,46.9011,46.8024,46.8751,14300.0
2007-05-08 10:05:00,90.23,90.23,89.99,89.99,19300.0,46.8907,46.8907,46.766,46.766,19300.0
2007-05-08 10:10:00,90.05,90.1,89.88,89.9,16100.0,46.7972,46.8232,46.7088,46.7192,16100.0
2007-05-08 10:15:00,89.91,90.14,89.89,90.08,16400.0,46.7244,46.844,46.714,46.8128,16400.0
2007-05-08 10:20:00,90.11,90.14,90.01,90.06,9100.0,46.8284,46.844,46.7764,46.8024,9100.0
2007-05-08 10:25:00,90.05,90.24,90.03,90.22,7500.0,46.7972,46.8959,46.7868,46.8855,7500.0
2007-05-08 10:30:00,90.21,90.22,90.06,90.14,5600.0,46.8803,46.8855,46.8024,46.844,5600.0
2007-05-08 10:35:00,90.14,90.23,90.05,90.1,7800.0,46.844,46.8907,46.7972,46.8232,7800.0
2007-05-08 10:40:00,90.11,90.11,89.95,89.98,10500.0,46.8284,46.8284,46.7452,46.7608,10500.0
2007-05-08 10:45:00,89.98,90.1,89.98,90.03,9400.0,46.7608,46.8232,46.7608,46.7868,9400.0
2007-05-08 10:50:00,90.03,90.09,90.0,90.09,9800.0,46.7868,46.818,46.7712,46.818,9800.0
2007-05-08 10:55:00,90.1,90.15,90.07,90.14,2600.0,46.8232,46.8492,46.8076,46.844,2600.0
2007-05-08 11:00:00,90.13,90.14,90.06,90.11,6000.0,46.8388,46.844,46.8024,46.8284,6000.0
2007-05-08 11:05:00,90.11,90.16,90.11,90.15,7500.0,46.8284,46.8543,46.8284,46.8492,7500.0
2007-05-08 11:10:00,90.15,90.16,90.0,90.02,4400.0,46.8492,46.8543,46.7712,46.7816,4400.0
2007-05-08 11:15:00,90.01,90.09,90.01,90.07,5200.0,46.7764,46.818,46.7764,46.8076,5200.0
2007-05-08 11:20:00,90.09,90.11,90.04,90.05,5900.0,46.818,46.8284,46.792,46.7972,5900.0
2007-05-08 11:25:00,90.06,90.1,90.0,90.03,7800.0,46.8024,46.8232,46.7712,46.7868,7800.0
2007-05-08 11:30:00,90.04,90.11,90.04,90.06,10500.0,46.792,46.8284,46.792,46.8024,10500.0
2007-05-08 11:35:00,90.06,90.1,90.03,90.05,5500.0,46.8024,46.8232,46.7868,46.7972,5500.0
2007-05-08 11:40:00,90.04,90.06,90.02,90.03,9200.0,46.792,46.8024,46.7816,46.7868,9200.0
2007-05-08 11:45:00,90.04,90.07,90.03,90.04,2200.0,46.792,46.8076,46.7868,46.792,2200.0
2007-05-08 11:50:00,90.05,90.09,90.03,90.05,7000.0,46.7972,46.818,46.7868,46.7972,7000.0
2007-05-08 11:55:00,90.04,90.2,90.03,90.18,17500.0,46.792,46.8751,46.7868,46.8647,17500.0
2007-05-08 12:00:00,90.2,90.24,90.13,90.17,8400.0,46.8751,46.8959,46.8388,46.8595,8400.0
2007-05-08 12:05:00,90.14,90.18,90.14,90.18,4300.0,46.844,46.8647,46.844,46.8647,4300.0
2007-05-08 12:10:00,90.19,90.27,90.18,90.27,10000.0,46.8699,46.9115,46.8647,46.9115,10000.0
2007-05-08 12:15:00,90.27,90.38,90.27,90.35,7300.0,46.9115,46.9687,46.9115,46.9531,7300.0
2007-05-08 12:20:00,90.35,90.46,90.34,90.36,10400.0,46.9531,47.0103,46.9479,46.9583,10400.0
2007-05-08 12:25:00,90.34,90.4,90.33,90.37,4300.0,46.9479,46.9791,46.9427,46.9635,4300.0
2007-05-08 12:30:00,90.37,90.38,90.3,90.31,7700.0,46.9635,46.9687,46.9271,46.9323,7700.0
2007-05-08 12:35:00,90.31,90.39,90.3,90.39,8300.0,46.9323,46.9739,46.9271,46.9739,8300.0
2007-05-08 12:40:00,90.41,90.44,90.37,90.39,3800.0,46.9843,46.9999,46.9635,46.9739,3800.0
2007-05-08 12:45:00,90.4,90.48,90.39,90.48,10500.0,46.9791,47.0206,46.9739,47.0206,10500.0
2007-05-08 12:50:00,90.48,90.64,90.48,90.61,5700.0,47.0206,47.1038,47.0206,47.0882,5700.0
2007-05-08 12:55:00,90.61,90.66,90.61,90.64,1700.0,47.0882,47.1142,47.0882,47.1038,1700.0
2007-05-08 13:00:00,90.64,90.65,90.45,90.45,4900.0,47.1038,47.109,47.0051,47.0051,4900.0
2007-05-08 13:05:00,90.45,90.53,90.41,90.53,6200.0,47.0051,47.0466,46.9843,47.0466,6200.0
2007-05-08 13:10:00,90.52,90.55,90.5,90.52,11600.0,47.0414,47.057,47.031,47.0414,11600.0
2007-05-08 13:15:00,90.53,90.54,90.47,90.52,8800.0,47.0466,47.0518,47.0155,47.0414,8800.0
2007-05-08 13:20:00,90.48,90.53,90.45,90.49,7200.0,47.0206,47.0466,47.0051,47.0258,7200.0
2007-05-08 13:25:00,90.5,90.51,90.45,90.47,6500.0,47.031,47.0362,47.0051,47.0155,6500.0
2007-05-08 13:30:00,90.46,90.49,90.39,90.42,5800.0,47.0103,47.0258,46.9739,46.9895,5800.0
2007-05-08 13:35:00,90.4,90.4,90.26,90.29,6300.0,46.9791,46.9791,46.9063,46.9219,6300.0
2007-05-08 13:40:00,90.3,90.3,90.16,90.16,23300.0,46.9271,46.9271,46.8543,46.8543,23300.0
2007-05-08 13:45:00,90.17,90.18,90.02,90.1,11100.0,46.8595,46.8647,46.7816,46.8232,11100.0
2007-05-08 13:50:00,90.11,90.19,90.1,90.19,13900.0,46.8284,46.8699,46.8232,46.8699,13900.0
2007-05-08 13:55:00,90.18,90.3,90.18,90.3,6100.0,46.8647,46.9271,46.8647,46.9271,6100.0
2007-05-08 14:00:00,90.32,90.32,90.24,90.28,7500.0,46.9375,46.9375,46.8959,46.9167,7500.0
2007-05-08 14:05:00,90.24,90.26,90.19,90.21,3200.0,46.8959,46.9063,46.8699,46.8803,3200.0
2007-05-08 14:10:00,90.2,90.22,90.14,90.16,7300.0,46.8751,46.8855,46.844,46.8543,7300.0
2007-05-08 14:15:00,90.16,90.19,90.11,90.14,8800.0,46.8543,46.8699,46.8284,46.844,8800.0
2007-05-08 14:20:00,90.11,90.21,90.09,90.11,9100.0,46.8284,46.8803,46.818,46.8284,9100.0
2007-05-08 14:25:00,90.09,90.13,90.07,90.07,5000.0,46.818,46.8388,46.8076,46.8076,5000.0
2007-05-08 14:30:00,90.08,90.15,90.06,90.06,7800.0,46.8128,46.8492,46.8024,46.8024,7800.0
2007-05-08 14:35:00,90.07,90.11,90.04,90.04,8900.0,46.8076,46.8284,46.792,46.792,8900.0
2007-05-08 14:40:00,90.05,90.17,90.05,90.07,6900.0,46.7972,46.8595,46.7972,46.8076,6900.0
2007-05-08 14:45:00,90.07,90.12,90.05,90.05,5700.0,46.8076,46.8336,46.7972,46.7972,5700.0
2007-05-08 14:50:00,90.05,90.12,90.05,90.07,8500.0,46.7972,46.8336,46.7972,46.8076,8500.0
2007-05-08 14:55:00,90.07,90.14,90.05,90.07,4400.0,46.8076,46.844,46.7972,46.8076,4400.0
2007-05-08 15:00:00,90.05,90.14,90.05,90.1,7000.0,46.7972,46.844,46.7972,46.8232,7000.0
2007-05-08 15:05:00,90.1,90.13,90.01,90.06,8800.0,46.8232,46.8388,46.7764,46.8024,8800.0
2007-05-08 15:10:00,90.07,90.08,90.03,90.07,9400.0,46.8076,46.8128,46.7868,46.8076,9400.0
2007-05-08 15:15:00,90.07,90.11,90.07,90.1,7000.0,46.8076,46.8284,46.8076,46.8232,7000.0
2007-05-08 15:20:00,90.1,90.12,90.05,90.12,7800.0,46.8232,46.8336,46.7972,46.8336,7800.0
2007-05-08 15:25:00,90.12,90.16,90.05,90.05,9500.0,46.8336,46.8543,46.7972,46.7972,9500.0
2007-05-08 15:30:00,90.05,90.09,90.05,90.06,6100.0,46.7972,46.818,46.7972,46.8024,6100.0
2007-05-08 15:35:00,90.05,90.07,90.04,90.05,7300.0,46.7972,46.8076,46.792,46.7972,7300.0
2007-05-08 15:40:00,90.05,90.08,90.05,90.05,7300.0,46.7972,46.8128,46.7972,46.7972,7300.0
2007-05-08 15:45:00,90.05,90.09,90.05,90.08,12300.0,46.7972,46.818,46.7972,46.8128,12300.0
2007-05-08 15:50:00,90.08,90.08,90.05,90.05,7500.0,46.8128,46.8128,46.7972,46.7972,7500.0
2007-05-08 15:55:00,90.06,90.08,90.03,90.08,27900.0,46.8024,46.8128,46.7868,46.8128,27900.0
2007-05-09 09:30:00,89.75,89.97,89.67,89.82,12600.0,46.6413,46.7556,46.5997,46.6777,12600.0
2007-05-09 09:35:00,89.91,89.91,89.69,89.78,6300.0,46.7244,46.7244,46.6101,46.6569,6300.0
2007-05-09 09:40:00,89.79,89.81,89.75,89.78,6700.0,46.6621,46.6725,46.6413,46.6569,6700.0
2007-05-09 09:45:00,89.77,89.79,89.46,89.51,20800.0,46.6517,46.6621,46.4906,46.5166,20800.0
2007-05-09 09:50:00,89.51,89.65,89.5,89.5,19600.0,46.5166,46.5893,46.5114,46.5114,19600.0
2007-05-09 09:55:00,89.55,89.55,89.35,89.4,19600.0,46.5373,46.5373,46.4334,46.4594,19600.0
2007-05-09 10:00:00,89.4,89.68,89.38,89.65,10300.0,46.4594,46.6049,46.449,46.5893,10300.0
2007-05-09 10:05:00,89.66,89.7,89.61,89.65,18800.0,46.5945,46.6153,46.5685,46.5893,18800.0
2007-05-09 10:10:00,89.65,89.79,89.64,89.74,10600.0,46.5893,46.6621,46.5841,46.6361,10600.0
2007-05-09 10:15:00,89.77,89.77,89.67,89.67,12300.0,46.6517,46.6517,46.5997,46.5997,12300.0
2007-05-09 10:20:00,89.7,89.7,89.49,89.6,31300.0,46.6153,46.6153,46.5062,46.5633,31300.0
2007-05-09 10:25:00,89.59,89.66,89.58,89.63,5900.0,46.5581,46.5945,46.5529,46.5789,5900.0
2007-05-09 10:30:00,89.66,89.78,89.66,89.77,17900.0,46.5945,46.6569,46.5945,46.6517,17900.0
2007-05-09 10:35:00,89.8,89.85,89.75,89.83,15200.0,46.6673,46.6932,46.6413,46.6829,15200.0
2007-05-09 10:40:00,89.83,89.88,89.8,89.85,3200.0,46.6829,46.7088,46.6673,46.6932,3200.0
2007-05-09 10:45:00,89.85,90.01,89.85,90.01,4600.0,46.6932,46.7764,46.6932,46.7764,4600.0
2007-05-09 10:50:00,90.0,90.05,89.96,89.96,13500.0,46.7712,46.7972,46.7504,46.7504,13500.0
2007-05-09 10:55:00,89.98,90.01,89.96,89.99,5300.0,46.7608,46.7764,46.7504,46.766,5300.0
2007-05-09 11:00:00,90.0,90.07,89.99,90.05,5700.0,46.7712,46.8076,46.766,46.7972,5700.0
2007-05-09 11:05:00,90.03,90.04,89.94,89.94,10400.0,46.7868,46.792,46.74,46.74,10400.0
2007-05-09 11:10:00,89.94,89.98,89.91,89.96,5400.0,46.74,46.7608,46.7244,46.7504,5400.0
2007-05-09 11:15:00,89.99,90.14,89.99,90.14,8900.0,46.766,46.844,46.766,46.844,8900.0
2007-05-09 11:20:00,90.17,90.2,90.12,90.15,8900.0,46.8595,46.8751,46.8336,46.8492,8900.0
2007-05-09 11:25:00,90.15,90.19,90.03,90.03,30400.0,46.8492,46.8699,46.7868,46.7868,30400.0
2007-05-09 11:30:00,90.03,90.07,89.97,90.05,13600.0,46.7868,46.8076,46.7556,46.7972,13600.0
2007-05-09 11:35:00,90.05,90.12,89.94,89.98,9100.0,46.7972,46.8336,46.74,46.7608,9100.0
2007-05-09 11:40:00,89.98,90.0,89.93,89.93,5000.0,46.7608,46.7712,46.7348,46.7348,5000.0
2007-05-09 11:45:00,89.93,89.97,89.91,89.95,6700.0,46.7348,46.7556,46.7244,46.7452,6700.0
2007-05-09 11:50:00,89.91,89.91,89.81,89.84,5700.0,46.7244,46.7244,46.6725,46.6881,5700.0
2007-05-09 11:55:00,89.85,89.87,89.83,89.83,5000.0,46.6932,46.7036,46.6829,46.6829,5000.0
2007-05-09 12:00:00,89.85,89.9,89.84,89.9,4300.0,46.6932,46.7192,46.6881,46.7192,4300.0
2007-05-09 12:05:00,89.89,90.08,89.83,89.95,28100.0,46.714,46.8128,46.6829,46.7452,28100.0
2007-05-09 12:10:00,89.94,89.98,89.84,89.85,5000.0,46.74,46.7608,46.6881,46.6932,5000.0
2007-05-09 12:15:00,89.84,89.94,89.84,89.92,4500.0,46.6881,46.74,46.6881,46.7296,4500.0
2007-05-09 12:20:00,89.94,89.94,89.86,89.89,4600.0,46.74,46.74,46.6984,46.714,4600.0
2007-05-09 12:25:00,89.9,89.99,89.89,89.98,5300.0,46.7192,46.766,46.714,46.7608,5300.0
2007-05-09 12:30:00,89.97,90.03,89.89,89.89,8800.0,46.7556,46.7868,46.714,46.714,8800.0
2007-05-09 12:35:00,89.91,90.05,89.91,89.99,4300.0,46.7244,46.7972,46.7244,46.766,4300.0
2007-05-09 12:40:00,90.01,90.04,89.88,89.92,13200.0,46.7764,46.792,46.7088,46.7296,13200.0
2007-05-09 12:45:00,89.93,89.98,89.91,89.92,4400.0,46.7348,46.7608,46.7244,46.7296,4400.0
2007-05-09 12:50:00,89.92,89.94,89.89,89.91,4900.0,46.7296,46.74,46.714,46.7244,4900.0
2007-05-09 12:55:00,89.92,89.97,89.91,89.97,3000.0,46.7296,46.7556,46.7244,46.7556,3000.0
2007-05-09 13:00:00,89.97,89.99,89.96,89.99,1300.0,46.7556,46.766,46.7504,46.766,1300.0
2007-05-09 13:05:00,89.97,89.97,89.89,89.93,7300.0,46.7556,46.7556,46.714,46.7348,7300.0
2007-05-09 13:10:00,89.94,89.94,89.78,89.85,7500.0,46.74,46.74,46.6569,46.6932,7500.0
2007-05-09 13:15:00,89.85,89.87,89.79,89.82,9100.0,46.6932,46.7036,46.6621,46.6777,9100.0
2007-05-09 13:20:00,89.83,89.88,89.82,89.87,4500.0,46.6829,46.7088,46.6777,46.7036,4500.0
2007-05-09 13:25:00,89.89,89.95,89.81,89.81,8200.0,46.714,46.7452,46.6725,46.6725,8200.0
2007-05-09 13:30:00,89.84,89.87,89.83,89.84,4400.0,46.6881,46.7036,46.6829,46.6881,4400.0
2007-05-09 13:35:00,89.85,89.85,89.66,89.74,20600.0,46.6932,46.6932,46.5945,46.6361,20600.0
2007-05-09 13:40:00,89.76,89.76,89.61,89.61,8000.0,46.6465,46.6465,46.5685,46.5685,8000.0
2007-05-09 13:45:00,89.61,89.65,89.61,89.61,6000.0,46.5685,46.5893,46.5685,46.5685,6000.0
2007-05-09 13:50:00,89.59,89.62,89.53,89.62,7200.0,46.5581,46.5737,46.527,46.5737,7200.0
2007-05-09 13:55:00,89.59,89.6,89.52,89.52,3600.0,46.5581,46.5633,46.5218,46.5218,3600.0
2007-05-09 14:00:00,89.53,89.69,89.51,89.67,6500.0,46.527,46.6101,46.5166,46.5997,6500.0
2007-05-09 14:05:00,89.62,89.67,89.59,89.59,4700.0,46.5737,46.5997,46.5581,46.5581,4700.0
2007-05-09 14:10:00,89.59,89.59,89.31,89.31,13900.0,46.5581,46.5581,46.4126,46.4126,13900.0
2007-05-09 14:15:00,89.3,89.3,88.76,89.16,41900.0,46.4074,46.4074,46.1268,46.3347,41900.0
2007-05-09 14:20:00,89.12,89.43,89.1,89.34,63300.0,46.3139,46.475,46.3035,46.4282,63300.0
2007-05-09 14:25:00,89.34,89.46,89.27,89.39,23100.0,46.4282,46.4906,46.3918,46.4542,23100.0
2007-05-09 14:30:00,89.39,89.44,89.31,89.39,15700.0,46.4542,46.4802,46.4126,46.4542,15700.0
2007-05-09 14:35:00,89.38,89.5,89.35,89.48,16600.0,46.449,46.5114,46.4334,46.501,16600.0
2007-05-09 14:40:00,89.45,89.67,89.36,89.64,40100.0,46.4854,46.5997,46.4386,46.5841,40100.0
2007-05-09 14:45:00,89.62,89.67,89.55,89.56,24200.0,46.5737,46.5997,46.5373,46.5425,24200.0
2007-05-09 14:50:00,89.55,89.83,89.55,89.83,30700.0,46.5373,46.6829,46.5373,46.6829,30700.0
2007-05-09 14:55:00,89.83,89.96,89.65,89.67,40000.0,46.6829,46.7504,46.5893,46.5997,40000.0
2007-05-09 15:00:00,89.67,89.82,89.6,89.82,9600.0,46.5997,46.6777,46.5633,46.6777,9600.0
2007-05-09 15:05:00,89.82,89.82,89.69,89.7,11900.0,46.6777,46.6777,46.6101,46.6153,11900.0
2007-05-09 15:10:00,89.7,89.81,89.7,89.73,15400.0,46.6153,46.6725,46.6153,46.6309,15400.0
2007-05-09 15:15:00,89.77,89.83,89.67,89.7,21700.0,46.6517,46.6829,46.5997,46.6153,21700.0
2007-05-09 15:20:00,89.71,89.91,89.68,89.8,40300.0,46.6205,46.7244,46.6049,46.6673,40300.0
2007-05-09 15:25:00,89.8,89.96,89.79,89.85,57500.0,46.6673,46.7504,46.6621,46.6932,57500.0
2007-05-09 15:30:00,89.86,89.86,89.75,89.83,7900.0,46.6984,46.6984,46.6413,46.6829,7900.0
2007-05-09 15:35:00,89.79,89.82,89.73,89.73,5400.0,46.6621,46.6777,46.6309,46.6309,5400.0
2007-05-09 15:40:00,89.75,89.8,89.74,89.79,7100.0,46.6413,46.6673,46.6361,46.6621,7100.0
2007-05-09 15:45:00,89.79,89.83,89.74,89.83,17000.0,46.6621,46.6829,46.6361,46.6829,17000.0
2007-05-09 15:50:00,89.84,89.93,89.77,89.79,35400.0,46.6881,46.7348,46.6517,46.6621,35400.0
2007-05-09 15:55:00,89.77,89.82,89.64,89.82,18800.0,46.6517,46.6777,46.5841,46.6777,18800.0
2007-05-10 09:30:00,89.56,89.73,89.55,89.58,10100.0,46.5425,46.6309,46.5373,46.5529,10100.0
2007-05-10 09:35:00,89.55,89.7,89.55,89.58,7300.0,46.5373,46.6153,46.5373,46.5529,7300.0
2007-05-10 09:40:00,89.62,89.69,89.19,89.19,10600.0,46.5737,46.6101,46.3503,46.3503,10600.0
2007-05-10 09:45:00,89.15,89.53,89.15,89.35,8800.0,46.3295,46.527,46.3295,46.4334,8800.0
2007-05-10 09:50:00,89.35,89.53,89.34,89.52,4100.0,46.4334,46.527,46.4282,46.5218,4100.0
2007-05-10 09:55:00,89.54,89.54,89.16,89.17,12500.0,46.5321,46.5321,46.3347,46.3399,12500.0
2007-05-10 10:00:00,89.17,89.19,88.98,89.1,16600.0,46.3399,46.3503,46.2411,46.3035,16600.0
2007-05-10 10:05:00,89.04,89.12,89.02,89.03,6600.0,46.2723,46.3139,46.2619,46.2671,6600.0
2007-05-10 10:10:00,89.02,89.13,89.02,89.13,9700.0,46.2619,46.3191,46.2619,46.3191,9700.0
2007-05-10 10:15:00,89.13,89.25,89.13,89.22,2300.0,46.3191,46.3814,46.3191,46.3659,2300.0
2007-05-10 10:20:00,89.24,89.25,89.1,89.2,4700.0,46.3762,46.3814,46.3035,46.3555,4700.0
2007-05-10 10:25:00,89.21,89.25,89.15,89.25,3500.0,46.3607,46.3814,46.3295,46.3814,3500.0
2007-05-10 10:30:00,89.22,89.3,89.19,89.3,3500.0,46.3659,46.4074,46.3503,46.4074,3500.0
2007-05-10 10:35:00,89.3,89.39,89.19,89.26,9200.0,46.4074,46.4542,46.3503,46.3866,9200.0
2007-05-10 10:40:00,89.27,89.4,89.21,89.36,8600.0,46.3918,46.4594,46.3607,46.4386,8600.0
2007-05-10 10:45:00,89.36,89.66,89.28,89.49,30100.0,46.4386,46.5945,46.397,46.5062,30100.0
2007-05-10 10:50:00,89.48,89.5,89.44,89.45,3500.0,46.501,46.5114,46.4802,46.4854,3500.0
2007-05-10 10:55:00,89.45,89.56,89.44,89.48,3400.0,46.4854,46.5425,46.4802,46.501,3400.0
2007-05-10 11:00:00,89.49,89.51,89.38,89.5,15100.0,46.5062,46.5166,46.449,46.5114,15100.0
2007-05-10 11:05:00,89.48,89.5,89.46,89.5,7000.0,46.501,46.5114,46.4906,46.5114,7000.0
2007-05-10 11:10:00,89.45,89.49,89.36,89.36,6600.0,46.4854,46.5062,46.4386,46.4386,6600.0
2007-05-10 11:15:00,89.37,89.38,89.22,89.3,15700.0,46.4438,46.449,46.3659,46.4074,15700.0
2007-05-10 11:20:00,89.28,89.29,89.19,89.19,18800.0,46.397,46.4022,46.3503,46.3503,18800.0
2007-05-10 11:25:00,89.15,89.25,89.1,89.22,19700.0,46.3295,46.3814,46.3035,46.3659,19700.0
2007-05-10 11:30:00,89.22,89.3,89.18,89.28,20900.0,46.3659,46.4074,46.3451,46.397,20900.0
2007-05-10 11:35:00,89.28,89.45,89.28,89.45,10900.0,46.397,46.4854,46.397,46.4854,10900.0
2007-05-10 11:40:00,89.45,89.5,89.45,89.46,11000.0,46.4854,46.5114,46.4854,46.4906,11000.0
2007-05-10 11:45:00,89.46,89.46,89.41,89.43,4900.0,46.4906,46.4906,46.4646,46.475,4900.0
2007-05-10 11:50:00,89.43,89.45,89.24,89.28,6300.0,46.475,46.4854,46.3762,46.397,6300.0
2007-05-10 11:55:00,89.31,89.32,89.21,89.22,8100.0,46.4126,46.4178,46.3607,46.3659,8100.0
2007-05-10 12:00:00,89.21,89.29,89.16,89.18,23700.0,46.3607,46.4022,46.3347,46.3451,23700.0
2007-05-10 12:05:00,89.21,89.23,89.16,89.23,6600.0,46.3607,46.371,46.3347,46.371,6600.0
2007-05-10 12:10:00,89.23,89.34,89.12,89.13,15300.0,46.371,46.4282,46.3139,46.3191,15300.0
2007-05-10 12:15:00,89.12,89.15,89.1,89.13,2800.0,46.3139,46.3295,46.3035,46.3191,2800.0
2007-05-10 12:20:00,89.1,89.21,89.09,89.21,6900.0,46.3035,46.3607,46.2983,46.3607,6900.0
2007-05-10 12:25:00,89.24,89.36,89.04,89.12,34400.0,46.3762,46.4386,46.2723,46.3139,34400.0
2007-05-10 12:30:00,89.14,89.16,88.99,89.07,15200.0,46.3243,46.3347,46.2463,46.2879,15200.0
2007-05-10 12:35:00,89.11,89.13,89.05,89.13,11100.0,46.3087,46.3191,46.2775,46.3191,11100.0
2007-05-10 12:40:00,89.13,89.18,89.11,89.15,4100.0,46.3191,46.3451,46.3087,46.3295,4100.0
2007-05-10 12:45:00,89.2,89.2,89.11,89.15,3900.0,46.3555,46.3555,46.3087,46.3295,3900.0
2007-05-10 12:50:00,89.17,89.19,89.12,89.13,3100.0,46.3399,46.3503,46.3139,46.3191,3100.0
2007-05-10 12:55:00,89.13,89.19,89.1,89.11,9300.0,46.3191,46.3503,46.3035,46.3087,9300.0
2007-05-10 13:00:00,89.1,89.16,89.01,89.05,22700.0,46.3035,46.3347,46.2567,46.2775,22700.0
2007-05-10 13:05:00,89.05,89.11,89.05,89.11,13100.0,46.2775,46.3087,46.2775,46.3087,13100.0
2007-05-10 13:10:00,89.12,89.12,88.83,88.83,25800.0,46.3139,46.3139,46.1632,46.1632,25800.0
2007-05-10 13:15:00,88.81,88.87,88.74,88.86,8500.0,46.1528,46.184,46.1164,46.1788,8500.0
2007-05-10 13:20:00,88.85,88.85,88.66,88.69,5900.0,46.1736,46.1736,46.0748,46.0904,5900.0
2007-05-10 13:25:00,88.71,88.72,88.55,88.63,10700.0,46.1008,46.106,46.0177,46.0592,10700.0
2007-05-10 13:30:00,88.63,88.73,88.55,88.73,41900.0,46.0592,46.1112,46.0177,46.1112,41900.0
2007-05-10 13:35:00,88.73,88.74,88.61,88.73,7400.0,46.1112,46.1164,46.0488,46.1112,7400.0
2007-05-10 13:40:00,88.79,88.81,88.71,88.79,2500.0,46.1424,46.1528,46.1008,46.1424,2500.0
2007-05-10 13:45:00,88.72,88.72,88.63,88.67,6900.0,46.106,46.106,46.0592,46.08,6900.0
2007-05-10 13:50:00,88.67,88.7,88.6,88.64,4900.0,46.08,46.0956,46.0436,46.0644,4900.0
2007-05-10 13:55:00,88.64,88.65,88.61,88.61,3800.0,46.0644,46.0696,46.0488,46.0488,3800.0
2007-05-10 14:00:00,88.61,88.83,88.61,88.81,8700.0,46.0488,46.1632,46.0488,46.1528,8700.0
2007-05-10 14:05:00,88.79,88.79,88.65,88.68,12700.0,46.1424,46.1424,46.0696,46.0852,12700.0
2007-05-10 14:10:00,88.68,88.68,88.6,88.65,4100.0,46.0852,46.0852,46.0436,46.0696,4100.0
2007-05-10 14:15:00,88.64,88.7,88.61,88.68,4100.0,46.0644,46.0956,46.0488,46.0852,4100.0
2007-05-10 14:20:00,88.68,88.68,88.63,88.65,6400.0,46.0852,46.0852,46.0592,46.0696,6400.0
2007-05-10 14:25:00,88.64,88.7,88.59,88.65,10900.0,46.0644,46.0956,46.0385,46.0696,10900.0
2007-05-10 14:30:00,88.65,88.74,88.6,88.66,9200.0,46.0696,46.1164,46.0436,46.0748,9200.0
2007-05-10 14:35:00,88.69,88.7,88.55,88.58,23700.0,46.0904,46.0956,46.0177,46.0333,23700.0
2007-05-10 14:40:00,88.58,88.71,88.58,88.6,6300.0,46.0333,46.1008,46.0333,46.0436,6300.0
2007-05-10 14:45:00,88.61,88.66,88.61,88.65,3700.0,46.0488,46.0748,46.0488,46.0696,3700.0
2007-05-10 14:50:00,88.65,88.65,88.53,88.54,3400.0,46.0696,46.0696,46.0073,46.0125,3400.0
2007-05-10 14:55:00,88.56,88.57,88.42,88.47,17400.0,46.0229,46.0281,45.9501,45.9761,17400.0
2007-05-10 15:00:00,88.44,88.47,88.33,88.44,14800.0,45.9605,45.9761,45.9033,45.9605,14800.0
2007-05-10 15:05:00,88.44,88.46,88.29,88.29,7900.0,45.9605,45.9709,45.8825,45.8825,7900.0
2007-05-10 15:10:00,88.29,88.41,88.27,88.41,10000.0,45.8825,45.9449,45.8722,45.9449,10000.0
2007-05-10 15:15:00,88.42,88.42,87.97,88.11,32800.0,45.9501,45.9501,45.7163,45.789,32800.0
2007-05-10 15:20:00,88.1,88.28,88.07,88.17,16800.0,45.7838,45.8774,45.7682,45.8202,16800.0
2007-05-10 15:25:00,88.14,88.2,88.08,88.11,10800.0,45.8046,45.8358,45.7734,45.789,10800.0
2007-05-10 15:30:00,88.11,88.17,88.04,88.15,12200.0,45.789,45.8202,45.7526,45.8098,12200.0
2007-05-10 15:35:00,88.16,88.27,88.11,88.19,15900.0,45.815,45.8722,45.789,45.8306,15900.0
2007-05-10 15:40:00,88.19,88.19,88.04,88.04,19800.0,45.8306,45.8306,45.7526,45.7526,19800.0
2007-05-10 15:45:00,88.04,88.13,88.02,88.1,13900.0,45.7526,45.7994,45.7422,45.7838,13900.0
2007-05-10 15:50:00,88.1,88.12,87.98,88.05,28700.0,45.7838,45.7942,45.7214,45.7578,28700.0
2007-05-10 15:55:00,88.05,88.08,87.86,87.98,41500.0,45.7578,45.7734,45.6591,45.7214,41500.0
2007-05-11 09:30:00,88.89,88.89,88.01,88.01,200.0,46.1944,46.1944,45.737,45.737,200.0
2007-05-11 09:35:00,87.95,88.0,87.6,87.91,30700.0,45.7059,45.7318,45.524,45.6851,30700.0
2007-05-11 09:40:00,87.93,88.06,87.77,88.0,38600.0,45.6955,45.763,45.6123,45.7318,38600.0
2007-05-11 09:45:00,87.99,88.21,87.99,88.12,25700.0,45.7266,45.841,45.7266,45.7942,25700.0
2007-05-11 09:50:00,88.14,88.39,88.14,88.33,22300.0,45.8046,45.9345,45.8046,45.9033,22300.0
2007-05-11 09:55:00,88.32,88.39,87.86,87.89,58700.0,45.8981,45.9345,45.6591,45.6747,58700.0
2007-05-11 10:00:00,87.91,88.12,87.64,87.88,38300.0,45.6851,45.7942,45.5448,45.6695,38300.0
2007-05-11 10:05:00,87.86,87.87,87.72,87.79,13800.0,45.6591,45.6643,45.5863,45.6227,13800.0
2007-05-11 10:10:00,87.81,87.9,87.7,87.89,20700.0,45.6331,45.6799,45.5759,45.6747,20700.0
2007-05-11 10:15:00,87.89,87.9,87.7,87.84,12400.0,45.6747,45.6799,45.5759,45.6487,12400.0
2007-05-11 10:20:00,87.83,87.88,87.79,87.85,9200.0,45.6435,45.6695,45.6227,45.6539,9200.0
2007-05-11 10:25:00,87.87,87.87,87.83,87.84,9100.0,45.6643,45.6643,45.6435,45.6487,9100.0
2007-05-11 10:30:00,87.87,87.88,87.8,87.86,13800.0,45.6643,45.6695,45.6279,45.6591,13800.0
2007-05-11 10:35:00,87.85,87.89,87.82,87.83,18700.0,45.6539,45.6747,45.6383,45.6435,18700.0
2007-05-11 10:40:00,87.83,87.94,87.81,87.92,9100.0,45.6435,45.7007,45.6331,45.6903,9100.0
2007-05-11 10:45:00,87.93,88.0,87.85,87.89,14500.0,45.6955,45.7318,45.6539,45.6747,14500.0
2007-05-11 10:50:00,87.93,88.19,87.93,88.15,15100.0,45.6955,45.8306,45.6955,45.8098,15100.0
2007-05-11 10:55:00,88.15,88.16,88.04,88.07,9500.0,45.8098,45.815,45.7526,45.7682,9500.0
2007-05-11 11:00:00,88.08,88.1,87.95,88.03,19100.0,45.7734,45.7838,45.7059,45.7474,19100.0
2007-05-11 11:05:00,88.03,88.18,88.03,88.1,11900.0,45.7474,45.8254,45.7474,45.7838,11900.0
2007-05-11 11:10:00,88.11,88.13,88.04,88.04,21100.0,45.789,45.7994,45.7526,45.7526,21100.0
2007-05-11 11:15:00,88.05,88.08,87.9,88.05,16200.0,45.7578,45.7734,45.6799,45.7578,16200.0
2007-05-11 11:20:00,88.03,88.09,87.98,88.09,24800.0,45.7474,45.7786,45.7214,45.7786,24800.0
2007-05-11 11:25:00,88.09,88.11,88.06,88.08,17100.0,45.7786,45.789,45.763,45.7734,17100.0
2007-05-11 11:30:00,88.1,88.1,88.04,88.04,4000.0,45.7838,45.7838,45.7526,45.7526,4000.0
2007-05-11 11:35:00,88.06,88.08,88.0,88.03,17300.0,45.763,45.7734,45.7318,45.7474,17300.0
2007-05-11 11:40:00,88.04,88.04,87.95,87.96,18100.0,45.7526,45.7526,45.7059,45.7111,18100.0
2007-05-11 11:45:00,87.95,88.04,87.95,88.03,9200.0,45.7059,45.7526,45.7059,45.7474,9200.0
2007-05-11 11:50:00,88.05,88.05,87.86,88.0,12400.0,45.7578,45.7578,45.6591,45.7318,12400.0
2007-05-11 11:55:00,88.0,88.05,87.97,87.97,11600.0,45.7318,45.7578,45.7163,45.7163,11600.0
2007-05-11 12:00:00,87.95,87.97,87.91,87.91,7900.0,45.7059,45.7163,45.6851,45.6851,7900.0
2007-05-11 12:05:00,87.91,87.98,87.84,87.88,7800.0,45.6851,45.7214,45.6487,45.6695,7800.0
2007-05-11 12:10:00,87.88,88.04,87.86,88.03,18400.0,45.6695,45.7526,45.6591,45.7474,18400.0
2007-05-11 12:15:00,88.04,88.17,87.98,88.04,24300.0,45.7526,45.8202,45.7214,45.7526,24300.0
2007-05-11 12:20:00,88.06,88.07,88.04,88.07,5200.0,45.763,45.7682,45.7526,45.7682,5200.0
2007-05-11 12:25:00,88.06,88.07,88.0,88.07,8600.0,45.763,45.7682,45.7318,45.7682,8600.0
2007-05-11 12:30:00,88.04,88.08,88.02,88.05,5200.0,45.7526,45.7734,45.7422,45.7578,5200.0
2007-05-11 12:35:00,88.06,88.06,87.94,88.01,5000.0,45.763,45.763,45.7007,45.737,5000.0
2007-05-11 12:40:00,88.0,88.03,87.98,88.02,5000.0,45.7318,45.7474,45.7214,45.7422,5000.0
2007-05-11 12:45:00,88.01,88.08,87.94,87.94,20800.0,45.737,45.7734,45.7007,45.7007,20800.0
2007-05-11 12:50:00,87.94,88.08,87.94,88.08,12400.0,45.7007,45.7734,45.7007,45.7734,12400.0
2007-05-11 12:55:00,88.09,88.09,88.04,88.04,4500.0,45.7786,45.7786,45.7526,45.7526,4500.0
2007-05-11 13:00:00,88.06,88.09,88.0,88.06,6100.0,45.763,45.7786,45.7318,45.763,6100.0
2007-05-11 13:05:00,88.05,88.1,88.02,88.09,4400.0,45.7578,45.7838,45.7422,45.7786,4400.0
2007-05-11 13:10:00,88.1,88.1,88.09,88.09,2400.0,45.7838,45.7838,45.7786,45.7786,2400.0
2007-05-11 13:15:00,88.1,88.27,88.09,88.09,19000.0,45.7838,45.8722,45.7786,45.7786,19000.0
2007-05-11 13:20:00,88.1,88.14,88.07,88.12,4100.0,45.7838,45.8046,45.7682,45.7942,4100.0
2007-05-11 13:25:00,88.13,88.2,88.13,88.17,4100.0,45.7994,45.8358,45.7994,45.8202,4100.0
2007-05-11 13:30:00,88.19,88.19,88.08,88.1,5100.0,45.8306,45.8306,45.7734,45.7838,5100.0
2007-05-11 13:35:00,88.12,88.18,88.12,88.17,2600.0,45.7942,45.8254,45.7942,45.8202,2600.0
2007-05-11 13:40:00,88.15,88.15,88.07,88.08,5300.0,45.8098,45.8098,45.7682,45.7734,5300.0
2007-05-11 13:45:00,88.08,88.1,88.07,88.08,3400.0,45.7734,45.7838,45.7682,45.7734,3400.0
2007-05-11 13:50:00,88.09,88.1,88.0,88.02,7200.0,45.7786,45.7838,45.7318,45.7422,7200.0
2007-05-11 13:55:00,88.03,88.03,87.87,87.95,6100.0,45.7474,45.7474,45.6643,45.7059,6100.0
2007-05-11 14:00:00,87.96,88.0,87.89,87.89,6600.0,45.7111,45.7318,45.6747,45.6747,6600.0
2007-05-11 14:05:00,87.89,88.0,87.89,87.99,5500.0,45.6747,45.7318,45.6747,45.7266,5500.0
2007-05-11 14:10:00,88.0,88.01,87.91,87.93,5600.0,45.7318,45.737,45.6851,45.6955,5600.0
2007-05-11 14:15:00,87.92,87.96,87.84,87.87,5700.0,45.6903,45.7111,45.6487,45.6643,5700.0
2007-05-11 14:20:00,87.83,87.9,87.83,87.9,4500.0,45.6435,45.6799,45.6435,45.6799,4500.0
2007-05-11 14:25:00,87.91,87.99,87.9,87.98,4800.0,45.6851,45.7266,45.6799,45.7214,4800.0
2007-05-11 14:30:00,87.98,87.99,87.83,87.93,9200.0,45.7214,45.7266,45.6435,45.6955,9200.0
2007-05-11 14:35:00,87.92,87.98,87.92,87.94,7800.0,45.6903,45.7214,45.6903,45.7007,7800.0
2007-05-11 14:40:00,87.97,87.97,87.94,87.97,11300.0,45.7163,45.7163,45.7007,45.7163,11300.0
2007-05-11 14:45:00,87.96,87.97,87.87,87.97,17300.0,45.7111,45.7163,45.6643,45.7163,17300.0
2007-05-11 14:50:00,87.97,88.06,87.96,88.0,43000.0,45.7163,45.763,45.7111,45.7318,43000.0
2007-05-11 14:55:00,88.02,88.04,87.93,88.04,37500.0,45.7422,45.7526,45.6955,45.7526,37500.0
2007-05-11 15:00:00,88.01,88.03,87.97,88.0,63400.0,45.737,45.7474,45.7163,45.7318,63400.0
2007-05-11 15:05:00,87.98,88.05,87.92,87.97,12700.0,45.7214,45.7578,45.6903,45.7163,12700.0
2007-05-11 15:10:00,87.96,87.97,87.93,87.93,3300.0,45.7111,45.7163,45.6955,45.6955,3300.0
2007-05-11 15:15:00,87.94,88.01,87.93,87.99,8200.0,45.7007,45.737,45.6955,45.7266,8200.0
2007-05-11 15:20:00,87.98,88.07,87.97,87.99,16200.0,45.7214,45.7682,45.7163,45.7266,16200.0
2007-05-11 15:25:00,88.0,88.01,87.93,87.93,134900.0,45.7318,45.737,45.6955,45.6955,134900.0
2007-05-11 15:30:00,87.95,88.09,87.94,87.98,19100.0,45.7059,45.7786,45.7007,45.7214,19100.0
2007-05-11 15:35:00,88.0,88.03,87.94,87.95,9500.0,45.7318,45.7474,45.7007,45.7059,9500.0
2007-05-11 15:40:00,87.97,88.03,87.93,87.94,12500.0,45.7163,45.7474,45.6955,45.7007,12500.0
2007-05-11 15:45:00,87.95,88.02,87.93,87.93,16700.0,45.7059,45.7422,45.6955,45.6955,16700.0
2007-05-11 15:50:00,87.95,88.04,87.93,88.04,18600.0,45.7059,45.7526,45.6955,45.7526,18600.0
2007-05-11 15:55:00,88.03,88.1,87.95,88.0,40100.0,45.7474,45.7838,45.7059,45.7318,40100.0
2007-05-14 09:30:00,88.0,88.21,88.0,88.21,7400.0,45.7318,45.841,45.7318,45.841,7400.0
2007-05-14 09:35:00,88.21,88.33,88.05,88.31,12700.0,45.841,45.9033,45.7578,45.8929,12700.0
2007-05-14 09:40:00,88.25,88.32,88.14,88.14,8900.0,45.8618,45.8981,45.8046,45.8046,8900.0
2007-05-14 09:45:00,88.17,88.21,88.14,88.16,11500.0,45.8202,45.841,45.8046,45.815,11500.0
2007-05-14 09:50:00,88.14,88.32,88.14,88.28,21800.0,45.8046,45.8981,45.8046,45.8774,21800.0
2007-05-14 09:55:00,88.28,88.63,88.23,88.63,25500.0,45.8774,46.0592,45.8514,46.0592,25500.0
2007-05-14 10:00:00,88.6,88.7,88.57,88.58,23600.0,46.0436,46.0956,46.0281,46.0333,23600.0
2007-05-14 10:05:00,88.58,88.77,88.47,88.77,20000.0,46.0333,46.132,45.9761,46.132,20000.0
2007-05-14 10:10:00,88.77,88.98,88.77,88.93,14200.0,46.132,46.2411,46.132,46.2151,14200.0
2007-05-14 10:15:00,88.92,89.13,88.86,89.12,21500.0,46.2099,46.3191,46.1788,46.3139,21500.0
2007-05-14 10:20:00,89.12,89.21,88.98,88.99,25500.0,46.3139,46.3607,46.2411,46.2463,25500.0
2007-05-14 10:25:00,89.0,89.07,88.85,89.0,16000.0,46.2515,46.2879,46.1736,46.2515,16000.0
2007-05-14 10:30:00,88.95,89.28,88.91,89.24,27200.0,46.2255,46.397,46.2047,46.3762,27200.0
2007-05-14 10:35:00,89.24,89.36,89.16,89.3,17000.0,46.3762,46.4386,46.3347,46.4074,17000.0
2007-05-14 10:40:00,89.3,89.42,89.17,89.23,11700.0,46.4074,46.4698,46.3399,46.371,11700.0
2007-05-14 10:45:00,89.23,89.28,89.19,89.21,4000.0,46.371,46.397,46.3503,46.3607,4000.0
2007-05-14 10:50:00,89.24,89.24,89.16,89.19,10300.0,46.3762,46.3762,46.3347,46.3503,10300.0
2007-05-14 10:55:00,89.23,89.27,89.18,89.27,5500.0,46.371,46.3918,46.3451,46.3918,5500.0
2007-05-14 11:00:00,89.28,89.29,89.16,89.18,11100.0,46.397,46.4022,46.3347,46.3451,11100.0
2007-05-14 11:05:00,89.21,89.27,89.09,89.09,7400.0,46.3607,46.3918,46.2983,46.2983,7400.0
2007-05-14 11:10:00,89.06,89.22,89.06,89.22,8700.0,46.2827,46.3659,46.2827,46.3659,8700.0
2007-05-14 11:15:00,89.19,89.31,89.19,89.27,5800.0,46.3503,46.4126,46.3503,46.3918,5800.0
2007-05-14 11:20:00,89.27,89.27,89.12,89.12,13900.0,46.3918,46.3918,46.3139,46.3139,13900.0
2007-05-14 11:25:00,89.15,89.23,89.12,89.12,15100.0,46.3295,46.371,46.3139,46.3139,15100.0
2007-05-14 11:30:00,89.12,89.19,89.04,89.19,15600.0,46.3139,46.3503,46.2723,46.3503,15600.0
2007-05-14 11:35:00,89.2,89.34,89.1,89.33,13800.0,46.3555,46.4282,46.3035,46.423,13800.0
2007-05-14 11:40:00,89.31,89.32,89.21,89.21,4300.0,46.4126,46.4178,46.3607,46.3607,4300.0
2007-05-14 11:45:00,89.22,89.23,89.19,89.2,9600.0,46.3659,46.371,46.3503,46.3555,9600.0
2007-05-14 11:50:00,89.19,89.2,89.13,89.16,13100.0,46.3503,46.3555,46.3191,46.3347,13100.0
2007-05-14 11:55:00,89.16,89.24,89.15,89.21,8100.0,46.3347,46.3762,46.3295,46.3607,8100.0
2007-05-14 12:00:00,89.25,89.31,89.24,89.28,4300.0,46.3814,46.4126,46.3762,46.397,4300.0
2007-05-14 12:05:00,89.26,89.28,89.24,89.25,5400.0,46.3866,46.397,46.3762,46.3814,5400.0
2007-05-14 12:10:00,89.26,89.28,89.19,89.2,7800.0,46.3866,46.397,46.3503,46.3555,7800.0
2007-05-14 12:15:00,89.2,89.3,89.19,89.25,7700.0,46.3555,46.4074,46.3503,46.3814,7700.0
2007-05-14 12:20:00,89.25,89.3,89.23,89.25,9700.0,46.3814,46.4074,46.371,46.3814,9700.0
2007-05-14 12:25:00,89.23,89.28,89.22,89.28,6600.0,46.371,46.397,46.3659,46.397,6600.0
2007-05-14 12:30:00,89.27,89.33,89.26,89.32,4700.0,46.3918,46.423,46.3866,46.4178,4700.0
2007-05-14 12:35:00,89.33,89.33,89.24,89.26,9100.0,46.423,46.423,46.3762,46.3866,9100.0
2007-05-14 12:40:00,89.26,89.37,89.24,89.34,9800.0,46.3866,46.4438,46.3762,46.4282,9800.0
2007-05-14 12:45:00,89.37,89.39,89.36,89.36,5200.0,46.4438,46.4542,46.4386,46.4386,5200.0
2007-05-14 12:50:00,89.35,89.36,89.33,89.36,2000.0,46.4334,46.4386,46.423,46.4386,2000.0
2007-05-14 12:55:00,89.36,89.36,89.27,89.28,6200.0,46.4386,46.4386,46.3918,46.397,6200.0
2007-05-14 13:00:00,89.29,89.32,89.22,89.25,6600.0,46.4022,46.4178,46.3659,46.3814,6600.0
2007-05-14 13:05:00,89.23,89.27,89.22,89.25,2900.0,46.371,46.3918,46.3659,46.3814,2900.0
2007-05-14 13:10:00,89.28,89.35,89.24,89.27,8000.0,46.397,46.4334,46.3762,46.3918,8000.0
2007-05-14 13:15:00,89.27,89.27,89.15,89.19,11600.0,46.3918,46.3918,46.3295,46.3503,11600.0
2007-05-14 13:20:00,89.2,89.26,89.15,89.18,7700.0,46.3555,46.3866,46.3295,46.3451,7700.0
2007-05-14 13:25:00,89.19,89.27,89.18,89.24,5800.0,46.3503,46.3918,46.3451,46.3762,5800.0
2007-05-14 13:30:00,89.23,89.26,89.21,89.24,4600.0,46.371,46.3866,46.3607,46.3762,4600.0
2007-05-14 13:35:00,89.21,89.21,89.0,89.09,18400.0,46.3607,46.3607,46.2515,46.2983,18400.0
2007-05-14 13:40:00,89.11,89.15,89.09,89.1,10000.0,46.3087,46.3295,46.2983,46.3035,10000.0
2007-05-14 13:45:00,89.1,89.16,89.04,89.08,14900.0,46.3035,46.3347,46.2723,46.2931,14900.0
2007-05-14 13:50:00,89.11,89.17,89.1,89.17,16900.0,46.3087,46.3399,46.3035,46.3399,16900.0
2007-05-14 13:55:00,89.18,89.19,89.08,89.13,9400.0,46.3451,46.3503,46.2931,46.3191,9400.0
2007-05-14 14:00:00,89.1,89.1,88.92,88.94,21700.0,46.3035,46.3035,46.2099,46.2203,21700.0
2007-05-14 14:05:00,88.92,88.97,88.9,88.97,9200.0,46.2099,46.2359,46.1996,46.2359,9200.0
2007-05-14 14:10:00,88.93,89.02,88.93,88.99,11000.0,46.2151,46.2619,46.2151,46.2463,11000.0
2007-05-14 14:15:00,89.01,89.01,88.92,88.99,16200.0,46.2567,46.2567,46.2099,46.2463,16200.0
2007-05-14 14:20:00,88.99,89.01,88.97,89.0,8700.0,46.2463,46.2567,46.2359,46.2515,8700.0
2007-05-14 14:25:00,89.0,89.05,88.96,89.05,6800.0,46.2515,46.2775,46.2307,46.2775,6800.0
2007-05-14 14:30:00,89.05,89.12,89.05,89.05,8500.0,46.2775,46.3139,46.2775,46.2775,8500.0
2007-05-14 14:35:00,89.05,89.05,88.98,89.0,13700.0,46.2775,46.2775,46.2411,46.2515,13700.0
2007-05-14 14:40:00,89.01,89.04,88.96,89.04,15700.0,46.2567,46.2723,46.2307,46.2723,15700.0
2007-05-14 14:45:00,89.01,89.1,89.01,89.1,9100.0,46.2567,46.3035,46.2567,46.3035,9100.0
2007-05-14 14:50:00,89.1,89.14,88.98,88.98,10800.0,46.3035,46.3243,46.2411,46.2411,10800.0
2007-05-14 14:55:00,88.98,89.09,88.93,88.96,20400.0,46.2411,46.2983,46.2151,46.2307,20400.0
2007-05-14 15:00:00,88.96,89.07,88.95,89.07,15200.0,46.2307,46.2879,46.2255,46.2879,15200.0
2007-05-14 15:05:00,89.06,89.07,89.01,89.02,17300.0,46.2827,46.2879,46.2567,46.2619,17300.0
2007-05-14 15:10:00,89.01,89.07,89.01,89.05,12800.0,46.2567,46.2879,46.2567,46.2775,12800.0
2007-05-14 15:15:00,89.03,89.05,88.98,89.0,11800.0,46.2671,46.2775,46.2411,46.2515,11800.0
2007-05-14 15:20:00,89.0,89.05,88.98,89.0,14000.0,46.2515,46.2775,46.2411,46.2515,14000.0
2007-05-14 15:25:00,89.0,89.0,88.83,88.94,16700.0,46.2515,46.2515,46.1632,46.2203,16700.0
2007-05-14 15:30:00,88.97,89.0,88.93,89.0,10700.0,46.2359,46.2515,46.2151,46.2515,10700.0
2007-05-14 15:35:00,89.0,89.0,88.8,88.85,14900.0,46.2515,46.2515,46.1476,46.1736,14900.0
2007-05-14 15:40:00,88.84,88.93,88.81,88.81,10500.0,46.1684,46.2151,46.1528,46.1528,10500.0
2007-05-14 15:45:00,88.84,88.93,88.82,88.89,9300.0,46.1684,46.2151,46.158,46.1944,9300.0
2007-05-14 15:50:00,88.89,88.96,88.84,88.95,23100.0,46.1944,46.2307,46.1684,46.2255,23100.0
2007-05-14 15:55:00,88.95,89.0,88.88,88.95,36200.0,46.2255,46.2515,46.1892,46.2255,36200.0
2007-05-15 09:30:00,89.15,89.47,89.15,89.47,8500.0,46.3295,46.4958,46.3295,46.4958,8500.0
2007-05-15 09:35:00,89.47,89.47,89.11,89.28,7300.0,46.4958,46.4958,46.3087,46.397,7300.0
2007-05-15 09:40:00,89.28,89.55,89.21,89.31,11800.0,46.397,46.5373,46.3607,46.4126,11800.0
2007-05-15 09:45:00,89.29,89.32,89.12,89.17,7300.0,46.4022,46.4178,46.3139,46.3399,7300.0
2007-05-15 09:50:00,89.16,89.16,89.0,89.04,14400.0,46.3347,46.3347,46.2515,46.2723,14400.0
2007-05-15 09:55:00,89.0,89.26,88.97,89.24,9100.0,46.2515,46.3866,46.2359,46.3762,9100.0
2007-05-15 10:00:00,89.23,89.63,89.23,89.61,8400.0,46.371,46.5789,46.371,46.5685,8400.0
2007-05-15 10:05:00,89.62,89.8,89.61,89.77,9600.0,46.5737,46.6673,46.5685,46.6517,9600.0
2007-05-15 10:10:00,89.78,89.92,89.43,89.43,20300.0,46.6569,46.7296,46.475,46.475,20300.0
2007-05-15 10:15:00,89.45,89.62,89.38,89.58,13900.0,46.4854,46.5737,46.449,46.5529,13900.0
2007-05-15 10:20:00,89.54,89.54,89.19,89.26,40100.0,46.5321,46.5321,46.3503,46.3866,40100.0
2007-05-15 10:25:00,89.29,89.35,89.15,89.3,5800.0,46.4022,46.4334,46.3295,46.4074,5800.0
2007-05-15 10:30:00,89.26,89.33,89.18,89.29,10700.0,46.3866,46.423,46.3451,46.4022,10700.0
2007-05-15 10:35:00,89.35,89.35,89.17,89.22,8500.0,46.4334,46.4334,46.3399,46.3659,8500.0
2007-05-15 10:40:00,89.19,89.3,89.19,89.2,5700.0,46.3503,46.4074,46.3503,46.3555,5700.0
2007-05-15 10:45:00,89.21,89.3,89.21,89.24,8700.0,46.3607,46.4074,46.3607,46.3762,8700.0
2007-05-15 10:50:00,89.24,89.3,89.18,89.23,9700.0,46.3762,46.4074,46.3451,46.371,9700.0
2007-05-15 10:55:00,89.23,89.26,89.06,89.21,14800.0,46.371,46.3866,46.2827,46.3607,14800.0
2007-05-15 11:00:00,89.17,89.34,89.04,89.33,27500.0,46.3399,46.4282,46.2723,46.423,27500.0
2007-05-15 11:05:00,89.34,89.37,89.3,89.34,24200.0,46.4282,46.4438,46.4074,46.4282,24200.0
2007-05-15 11:10:00,89.33,89.53,89.33,89.51,15600.0,46.423,46.527,46.423,46.5166,15600.0
2007-05-15 11:15:00,89.52,89.57,89.43,89.45,30200.0,46.5218,46.5477,46.475,46.4854,30200.0
2007-05-15 11:20:00,89.44,89.55,89.44,89.46,20900.0,46.4802,46.5373,46.4802,46.4906,20900.0
2007-05-15 11:25:00,89.44,89.5,89.32,89.49,31600.0,46.4802,46.5114,46.4178,46.5062,31600.0
2007-05-15 11:30:00,89.49,89.52,89.48,89.51,10400.0,46.5062,46.5218,46.501,46.5166,10400.0
2007-05-15 11:35:00,89.52,89.78,89.5,89.78,16300.0,46.5218,46.6569,46.5114,46.6569,16300.0
2007-05-15 11:40:00,89.78,89.83,89.73,89.73,13900.0,46.6569,46.6829,46.6309,46.6309,13900.0
2007-05-15 11:45:00,89.75,89.75,89.66,89.71,16700.0,46.6413,46.6413,46.5945,46.6205,16700.0
2007-05-15 11:50:00,89.71,89.8,89.68,89.75,25000.0,46.6205,46.6673,46.6049,46.6413,25000.0
2007-05-15 11:55:00,89.76,89.77,89.66,89.66,4300.0,46.6465,46.6517,46.5945,46.5945,4300.0
2007-05-15 12:00:00,89.67,89.68,89.6,89.64,8000.0,46.5997,46.6049,46.5633,46.5841,8000.0
2007-05-15 12:05:00,89.64,89.65,89.61,89.62,7600.0,46.5841,46.5893,46.5685,46.5737,7600.0
2007-05-15 12:10:00,89.62,89.66,89.62,89.65,9600.0,46.5737,46.5945,46.5737,46.5893,9600.0
2007-05-15 12:15:00,89.65,89.65,89.48,89.49,6300.0,46.5893,46.5893,46.501,46.5062,6300.0
2007-05-15 12:20:00,89.49,89.65,89.47,89.49,29000.0,46.5062,46.5893,46.4958,46.5062,29000.0
2007-05-15 12:25:00,89.48,89.48,89.39,89.44,6200.0,46.501,46.501,46.4542,46.4802,6200.0
2007-05-15 12:30:00,89.43,89.44,89.34,89.43,8900.0,46.475,46.4802,46.4282,46.475,8900.0
2007-05-15 12:35:00,89.4,89.46,89.4,89.4,9000.0,46.4594,46.4906,46.4594,46.4594,9000.0
2007-05-15 12:40:00,89.4,89.49,89.4,89.43,12600.0,46.4594,46.5062,46.4594,46.475,12600.0
2007-05-15 12:45:00,89.43,89.46,89.37,89.46,19100.0,46.475,46.4906,46.4438,46.4906,19100.0
2007-05-15 12:50:00,89.45,89.47,89.42,89.45,12500.0,46.4854,46.4958,46.4698,46.4854,12500.0
2007-05-15 12:55:00,89.45,89.45,89.38,89.44,18600.0,46.4854,46.4854,46.449,46.4802,18600.0
2007-05-15 13:00:00,89.44,89.45,89.1,89.16,19400.0,46.4802,46.4854,46.3035,46.3347,19400.0
2007-05-15 13:05:00,89.21,89.26,89.14,89.14,21300.0,46.3607,46.3866,46.3243,46.3243,21300.0
2007-05-15 13:10:00,89.14,89.27,89.13,89.2,20800.0,46.3243,46.3918,46.3191,46.3555,20800.0
2007-05-15 13:15:00,89.2,89.23,89.15,89.23,6400.0,46.3555,46.371,46.3295,46.371,6400.0
2007-05-15 13:20:00,89.21,89.25,89.12,89.12,9200.0,46.3607,46.3814,46.3139,46.3139,9200.0
2007-05-15 13:25:00,89.13,89.19,89.09,89.12,9600.0,46.3191,46.3503,46.2983,46.3139,9600.0
2007-05-15 13:30:00,89.16,89.18,88.92,88.97,13200.0,46.3347,46.3451,46.2099,46.2359,13200.0
2007-05-15 13:35:00,88.96,88.96,88.86,88.88,18500.0,46.2307,46.2307,46.1788,46.1892,18500.0
2007-05-15 13:40:00,88.88,88.95,88.7,88.82,23200.0,46.1892,46.2255,46.0956,46.158,23200.0
2007-05-15 13:45:00,88.8,88.8,88.5,88.53,15400.0,46.1476,46.1476,45.9917,46.0073,15400.0
2007-05-15 13:50:00,88.54,88.87,88.52,88.82,20800.0,46.0125,46.184,46.0021,46.158,20800.0
2007-05-15 13:55:00,88.82,88.99,88.73,88.87,16500.0,46.158,46.2463,46.1112,46.184,16500.0
2007-05-15 14:00:00,88.81,88.81,88.64,88.73,11200.0,46.1528,46.1528,46.0644,46.1112,11200.0
2007-05-15 14:05:00,88.71,88.9,88.71,88.9,11000.0,46.1008,46.1996,46.1008,46.1996,11000.0
2007-05-15 14:10:00,88.87,88.96,88.72,88.77,21100.0,46.184,46.2307,46.106,46.132,21100.0
2007-05-15 14:15:00,88.79,88.79,88.62,88.64,14500.0,46.1424,46.1424,46.054,46.0644,14500.0
2007-05-15 14:20:00,88.68,88.73,88.54,88.61,19600.0,46.0852,46.1112,46.0125,46.0488,19600.0
2007-05-15 14:25:00,88.6,88.6,88.43,88.51,12200.0,46.0436,46.0436,45.9553,45.9969,12200.0
2007-05-15 14:30:00,88.48,88.58,88.45,88.51,11300.0,45.9813,46.0333,45.9657,45.9969,11300.0
2007-05-15 14:35:00,88.51,88.52,88.25,88.27,13500.0,45.9969,46.0021,45.8618,45.8722,13500.0
2007-05-15 14:40:00,88.27,88.37,88.13,88.15,26700.0,45.8722,45.9241,45.7994,45.8098,26700.0
2007-05-15 14:45:00,88.15,88.15,87.82,87.86,24100.0,45.8098,45.8098,45.6383,45.6591,24100.0
2007-05-15 14:50:00,87.87,88.06,87.87,87.97,23800.0,45.6643,45.763,45.6643,45.7163,23800.0
2007-05-15 14:55:00,87.97,88.0,87.88,87.99,14700.0,45.7163,45.7318,45.6695,45.7266,14700.0
2007-05-15 15:00:00,87.98,88.15,87.97,88.12,20000.0,45.7214,45.8098,45.7163,45.7942,20000.0
2007-05-15 15:05:00,88.1,88.16,88.02,88.16,13700.0,45.7838,45.815,45.7422,45.815,13700.0
2007-05-15 15:10:00,88.14,88.24,88.09,88.18,14100.0,45.8046,45.8566,45.7786,45.8254,14100.0
2007-05-15 15:15:00,88.18,88.23,88.08,88.08,13400.0,45.8254,45.8514,45.7734,45.7734,13400.0
2007-05-15 15:20:00,88.09,88.1,87.95,88.03,10400.0,45.7786,45.7838,45.7059,45.7474,10400.0
2007-05-15 15:25:00,88.02,88.1,87.99,88.09,8400.0,45.7422,45.7838,45.7266,45.7786,8400.0
2007-05-15 15:30:00,88.08,88.11,87.98,88.05,9100.0,45.7734,45.789,45.7214,45.7578,9100.0
2007-05-15 15:35:00,88.05,88.15,88.05,88.15,9600.0,45.7578,45.8098,45.7578,45.8098,9600.0
2007-05-15 15:40:00,88.16,88.22,88.05,88.05,11200.0,45.815,45.8462,45.7578,45.7578,11200.0
2007-05-15 15:45:00,88.07,88.07,87.91,87.93,11800.0,45.7682,45.7682,45.6851,45.6955,11800.0
2007-05-15 15:50:00,87.92,87.95,87.67,87.77,41100.0,45.6903,45.7059,45.5603,45.6123,41100.0
2007-05-15 15:55:00,87.74,87.86,87.71,87.73,22400.0,45.5967,45.6591,45.5811,45.5915,22400.0
2007-05-16 09:30:00,88.15,88.19,88.0,88.0,5700.0,45.8098,45.8306,45.7318,45.7318,5700.0
2007-05-16 09:35:00,88.07,88.08,87.91,87.97,4800.0,45.7682,45.7734,45.6851,45.7163,4800.0
2007-05-16 09:40:00,87.97,88.02,87.63,87.74,10000.0,45.7163,45.7422,45.5396,45.5967,10000.0
2007-05-16 09:45:00,87.69,87.78,86.72,87.05,39700.0,45.5707,45.6175,45.0667,45.2381,39700.0
2007-05-16 09:50:00,87.08,87.27,87.02,87.25,9500.0,45.2537,45.3525,45.2226,45.3421,9500.0
2007-05-16 09:55:00,87.2,87.21,86.97,87.12,20800.0,45.3161,45.3213,45.1966,45.2745,20800.0
2007-05-16 10:00:00,87.05,87.08,86.94,87.0,12900.0,45.2381,45.2537,45.181,45.2122,12900.0
2007-05-16 10:05:00,87.01,87.17,87.0,87.15,5800.0,45.2174,45.3005,45.2122,45.2901,5800.0
2007-05-16 10:10:00,87.15,87.35,87.05,87.27,8000.0,45.2901,45.394,45.2381,45.3525,8000.0
2007-05-16 10:15:00,87.33,87.33,87.12,87.14,4600.0,45.3837,45.3837,45.2745,45.2849,4600.0
2007-05-16 10:20:00,87.15,87.23,87.13,87.14,5700.0,45.2901,45.3317,45.2797,45.2849,5700.0
2007-05-16 10:25:00,87.14,87.2,87.11,87.14,4400.0,45.2849,45.3161,45.2693,45.2849,4400.0
2007-05-16 10:30:00,87.15,87.18,87.1,87.16,12600.0,45.2901,45.3057,45.2641,45.2953,12600.0
2007-05-16 10:35:00,87.14,87.15,87.0,87.09,17700.0,45.2849,45.2901,45.2122,45.2589,17700.0
2007-05-16 10:40:00,87.11,87.17,87.05,87.14,8000.0,45.2693,45.3005,45.2381,45.2849,8000.0
2007-05-16 10:45:00,87.2,87.27,87.12,87.14,9800.0,45.3161,45.3525,45.2745,45.2849,9800.0
2007-05-16 10:50:00,87.14,87.15,87.03,87.09,14100.0,45.2849,45.2901,45.2278,45.2589,14100.0
2007-05-16 10:55:00,87.1,87.14,87.04,87.09,14700.0,45.2641,45.2849,45.2329,45.2589,14700.0
2007-05-16 11:00:00,87.09,87.1,87.04,87.05,12500.0,45.2589,45.2641,45.2329,45.2381,12500.0
2007-05-16 11:05:00,87.05,87.09,87.0,87.0,18500.0,45.2381,45.2589,45.2122,45.2122,18500.0
2007-05-16 11:10:00,87.0,87.0,86.8,86.94,28700.0,45.2122,45.2122,45.1082,45.181,28700.0
2007-05-16 11:15:00,86.94,87.13,86.93,87.1,8000.0,45.181,45.2797,45.1758,45.2641,8000.0
2007-05-16 11:20:00,87.1,87.13,86.95,86.95,2900.0,45.2641,45.2797,45.1862,45.1862,2900.0
2007-05-16 11:25:00,86.94,86.98,86.7,86.74,9000.0,45.181,45.2018,45.0563,45.077,9000.0
2007-05-16 11:30:00,86.69,86.74,86.66,86.67,7500.0,45.0511,45.077,45.0355,45.0407,7500.0
2007-05-16 11:35:00,86.66,86.87,86.65,86.77,11100.0,45.0355,45.1446,45.0303,45.0926,11100.0
2007-05-16 11:40:00,86.77,86.77,86.52,86.59,8800.0,45.0926,45.0926,44.9627,44.9991,8800.0
2007-05-16 11:45:00,86.53,86.59,86.45,86.45,5200.0,44.9679,44.9991,44.9263,44.9263,5200.0
2007-05-16 11:50:00,86.48,86.55,86.45,86.53,6900.0,44.9419,44.9783,44.9263,44.9679,6900.0
2007-05-16 11:55:00,86.54,86.63,86.51,86.56,5600.0,44.9731,45.0199,44.9575,44.9835,5600.0
2007-05-16 12:00:00,86.55,86.64,86.55,86.56,5100.0,44.9783,45.0251,44.9783,44.9835,5100.0
2007-05-16 12:05:00,86.56,86.6,86.35,86.35,8000.0,44.9835,45.0043,44.8744,44.8744,8000.0
2007-05-16 12:10:00,86.35,86.44,86.35,86.41,5300.0,44.8744,44.9211,44.8744,44.9055,5300.0
2007-05-16 12:15:00,86.41,86.48,86.35,86.46,5300.0,44.9055,44.9419,44.8744,44.9315,5300.0
2007-05-16 12:20:00,86.43,86.52,86.42,86.47,7400.0,44.9159,44.9627,44.9107,44.9367,7400.0
2007-05-16 12:25:00,86.47,86.47,86.29,86.36,8900.0,44.9367,44.9367,44.8432,44.8796,8900.0
2007-05-16 12:30:00,86.35,86.4,86.35,86.35,6700.0,44.8744,44.9004,44.8744,44.8744,6700.0
2007-05-16 12:35:00,86.35,86.4,86.28,86.32,8000.0,44.8744,44.9004,44.838,44.8588,8000.0
2007-05-16 12:40:00,86.3,86.32,86.2,86.2,11300.0,44.8484,44.8588,44.7964,44.7964,11300.0
2007-05-16 12:45:00,86.2,86.29,86.2,86.24,14200.0,44.7964,44.8432,44.7964,44.8172,14200.0
2007-05-16 12:50:00,86.23,86.3,86.22,86.3,6600.0,44.812,44.8484,44.8068,44.8484,6600.0
2007-05-16 12:55:00,86.28,86.37,86.28,86.37,9500.0,44.838,44.8848,44.838,44.8848,9500.0
2007-05-16 13:00:00,86.37,86.43,86.18,86.23,10000.0,44.8848,44.9159,44.786,44.812,10000.0
2007-05-16 13:05:00,86.26,86.36,86.18,86.22,12900.0,44.8276,44.8796,44.786,44.8068,12900.0
2007-05-16 13:10:00,86.22,86.23,86.12,86.15,7200.0,44.8068,44.812,44.7548,44.7704,7200.0
2007-05-16 13:15:00,86.12,86.14,86.02,86.05,8100.0,44.7548,44.7652,44.7029,44.7185,8100.0
2007-05-16 13:20:00,86.07,86.16,86.04,86.06,12300.0,44.7289,44.7756,44.7133,44.7237,12300.0
2007-05-16 13:25:00,86.06,86.13,85.88,85.89,12400.0,44.7237,44.76,44.6301,44.6353,12400.0
2007-05-16 13:30:00,85.92,85.97,85.89,85.94,6500.0,44.6509,44.6769,44.6353,44.6613,6500.0
2007-05-16 13:35:00,85.93,86.01,85.89,85.95,8700.0,44.6561,44.6977,44.6353,44.6665,8700.0
2007-05-16 13:40:00,85.96,86.07,85.96,86.05,14800.0,44.6717,44.7289,44.6717,44.7185,14800.0
2007-05-16 13:45:00,86.08,86.18,86.06,86.12,9300.0,44.7341,44.786,44.7237,44.7548,9300.0
2007-05-16 13:50:00,86.12,86.15,85.99,85.99,8800.0,44.7548,44.7704,44.6873,44.6873,8800.0
2007-05-16 13:55:00,86.02,86.04,85.98,86.0,8100.0,44.7029,44.7133,44.6821,44.6925,8100.0
2007-05-16 14:00:00,86.01,86.13,86.0,86.06,10100.0,44.6977,44.76,44.6925,44.7237,10100.0
2007-05-16 14:05:00,86.08,86.22,86.02,86.22,10000.0,44.7341,44.8068,44.7029,44.8068,10000.0
2007-05-16 14:10:00,86.21,86.29,86.18,86.29,14000.0,44.8016,44.8432,44.786,44.8432,14000.0
2007-05-16 14:15:00,86.28,86.34,86.24,86.25,6000.0,44.838,44.8692,44.8172,44.8224,6000.0
2007-05-16 14:20:00,86.25,86.28,86.12,86.13,8300.0,44.8224,44.838,44.7548,44.76,8300.0
2007-05-16 14:25:00,86.12,86.12,86.01,86.08,8400.0,44.7548,44.7548,44.6977,44.7341,8400.0
2007-05-16 14:30:00,86.08,86.21,86.07,86.21,11800.0,44.7341,44.8016,44.7289,44.8016,11800.0
2007-05-16 14:35:00,86.18,86.23,86.18,86.21,8600.0,44.786,44.812,44.786,44.8016,8600.0
2007-05-16 14:40:00,86.2,86.22,86.18,86.2,7800.0,44.7964,44.8068,44.786,44.7964,7800.0
2007-05-16 14:45:00,86.18,86.22,86.14,86.15,14500.0,44.786,44.8068,44.7652,44.7704,14500.0
2007-05-16 14:50:00,86.17,86.19,86.03,86.18,11900.0,44.7808,44.7912,44.7081,44.786,11900.0
2007-05-16 14:55:00,86.18,86.19,86.13,86.16,10800.0,44.786,44.7912,44.76,44.7756,10800.0
2007-05-16 15:00:00,86.17,86.19,86.08,86.08,11300.0,44.7808,44.7912,44.7341,44.7341,11300.0
2007-05-16 15:05:00,86.09,86.11,86.03,86.05,13600.0,44.7393,44.7496,44.7081,44.7185,13600.0
2007-05-16 15:10:00,86.03,86.07,86.03,86.06,14700.0,44.7081,44.7289,44.7081,44.7237,14700.0
2007-05-16 15:15:00,86.07,86.12,86.05,86.05,14400.0,44.7289,44.7548,44.7185,44.7185,14400.0
2007-05-16 15:20:00,86.07,86.07,86.0,86.02,10400.0,44.7289,44.7289,44.6925,44.7029,10400.0
2007-05-16 15:25:00,86.02,86.04,85.99,86.02,17100.0,44.7029,44.7133,44.6873,44.7029,17100.0
2007-05-16 15:30:00,86.02,86.11,85.99,86.08,19000.0,44.7029,44.7496,44.6873,44.7341,19000.0
2007-05-16 15:35:00,86.08,86.21,86.08,86.16,13000.0,44.7341,44.8016,44.7341,44.7756,13000.0
2007-05-16 15:40:00,86.16,86.21,86.13,86.19,21300.0,44.7756,44.8016,44.76,44.7912,21300.0
2007-05-16 15:45:00,86.19,86.19,86.08,86.11,14500.0,44.7912,44.7912,44.7341,44.7496,14500.0
2007-05-16 15:50:00,86.11,86.16,86.07,86.15,20500.0,44.7496,44.7756,44.7289,44.7704,20500.0
2007-05-16 15:55:00,86.12,86.19,86.02,86.18,48400.0,44.7548,44.7912,44.7029,44.786,48400.0
2007-05-17 09:35:00,85.73,85.75,85.21,85.27,16100.0,44.5522,44.5626,44.2819,44.3131,16100.0
2007-05-17 09:40:00,85.27,85.33,84.91,84.92,32900.0,44.3131,44.3443,44.126,44.1312,32900.0
2007-05-17 09:45:00,84.92,84.96,84.69,84.69,72100.0,44.1312,44.152,44.0117,44.0117,72100.0
2007-05-17 09:50:00,84.71,84.79,83.99,84.13,68700.0,44.0221,44.0637,43.6479,43.7207,68700.0
2007-05-17 09:55:00,84.11,84.12,83.02,83.41,120700.0,43.7103,43.7155,43.1438,43.3465,120700.0
2007-05-17 10:00:00,83.43,83.93,82.95,83.93,76400.0,43.3569,43.6167,43.1075,43.6167,76400.0
2007-05-17 10:05:00,83.92,84.39,83.88,84.39,56700.0,43.6115,43.8558,43.5908,43.8558,56700.0
2007-05-17 10:10:00,84.31,84.31,83.8,83.97,50900.0,43.8142,43.8142,43.5492,43.6375,50900.0
2007-05-17 10:15:00,83.97,84.2,83.89,84.1,26800.0,43.6375,43.7571,43.596,43.7051,26800.0
2007-05-17 10:20:00,84.1,84.37,84.09,84.34,8600.0,43.7051,43.8454,43.6999,43.8298,8600.0
2007-05-17 10:25:00,84.33,84.36,84.08,84.36,20400.0,43.8246,43.8402,43.6947,43.8402,20400.0
2007-05-17 10:30:00,84.31,84.36,84.13,84.34,12000.0,43.8142,43.8402,43.7207,43.8298,12000.0
2007-05-17 10:35:00,84.36,84.58,84.32,84.45,24800.0,43.8402,43.9545,43.8194,43.887,24800.0
2007-05-17 10:40:00,84.47,84.53,84.23,84.23,11900.0,43.8974,43.9286,43.7726,43.7726,11900.0
2007-05-17 10:45:00,84.22,84.22,84.01,84.06,25300.0,43.7675,43.7675,43.6583,43.6843,25300.0
2007-05-17 10:50:00,84.06,84.09,83.92,84.01,19800.0,43.6843,43.6999,43.6115,43.6583,19800.0
2007-05-17 10:55:00,84.01,84.04,83.8,83.92,11200.0,43.6583,43.6739,43.5492,43.6115,11200.0
2007-05-17 11:00:00,83.92,83.95,83.85,83.95,6800.0,43.6115,43.6271,43.5752,43.6271,6800.0
2007-05-17 11:05:00,83.99,83.99,83.73,83.73,13400.0,43.6479,43.6479,43.5128,43.5128,13400.0
2007-05-17 11:10:00,83.72,83.73,83.62,83.68,9500.0,43.5076,43.5128,43.4556,43.4868,9500.0
2007-05-17 11:15:00,83.68,83.8,83.68,83.77,6100.0,43.4868,43.5492,43.4868,43.5336,6100.0
2007-05-17 11:20:00,83.75,83.89,83.75,83.89,9100.0,43.5232,43.596,43.5232,43.596,9100.0
2007-05-17 11:25:00,83.87,83.93,83.82,83.85,13900.0,43.5856,43.6167,43.5596,43.5752,13900.0
2007-05-17 11:30:00,83.85,83.95,83.83,83.95,5200.0,43.5752,43.6271,43.5648,43.6271,5200.0
2007-05-17 11:35:00,83.96,83.98,83.9,83.94,2300.0,43.6323,43.6427,43.6012,43.6219,2300.0
2007-05-17 11:40:00,83.91,84.02,83.9,84.0,12600.0,43.6063,43.6635,43.6012,43.6531,12600.0
2007-05-17 11:45:00,84.0,84.1,83.97,84.03,11600.0,43.6531,43.7051,43.6375,43.6687,11600.0
2007-05-17 11:50:00,84.03,84.06,83.94,83.95,16400.0,43.6687,43.6843,43.6219,43.6271,16400.0
2007-05-17 11:55:00,83.95,84.02,83.78,84.0,13800.0,43.6271,43.6635,43.5388,43.6531,13800.0
2007-05-17 12:00:00,83.99,84.03,83.94,84.02,37500.0,43.6479,43.6687,43.6219,43.6635,37500.0
2007-05-17 12:05:00,84.0,84.04,83.93,83.93,12200.0,43.6531,43.6739,43.6167,43.6167,12200.0
2007-05-17 12:10:00,83.93,84.0,83.93,83.98,3000.0,43.6167,43.6531,43.6167,43.6427,3000.0
2007-05-17 12:15:00,83.96,84.01,83.96,84.01,6500.0,43.6323,43.6583,43.6323,43.6583,6500.0
2007-05-17 12:20:00,84.0,84.0,83.91,83.97,8400.0,43.6531,43.6531,43.6063,43.6375,8400.0
2007-05-17 12:25:00,83.98,84.03,83.97,84.0,15000.0,43.6427,43.6687,43.6375,43.6531,15000.0
2007-05-17 12:30:00,84.0,84.02,83.98,83.98,18900.0,43.6531,43.6635,43.6427,43.6427,18900.0
2007-05-17 12:35:00,83.99,83.99,83.77,83.77,12400.0,43.6479,43.6479,43.5336,43.5336,12400.0
2007-05-17 12:40:00,83.77,83.78,83.67,83.72,6700.0,43.5336,43.5388,43.4816,43.5076,6700.0
2007-05-17 12:45:00,83.71,83.84,83.71,83.8,9500.0,43.5024,43.57,43.5024,43.5492,9500.0
2007-05-17 12:50:00,83.84,83.85,83.78,83.81,2600.0,43.57,43.5752,43.5388,43.5544,2600.0
2007-05-17 12:55:00,83.83,83.87,83.79,83.87,6800.0,43.5648,43.5856,43.544,43.5856,6800.0
2007-05-17 13:00:00,83.85,83.93,83.85,83.93,15200.0,43.5752,43.6167,43.5752,43.6167,15200.0
2007-05-17 13:05:00,83.91,83.99,83.9,83.99,12900.0,43.6063,43.6479,43.6012,43.6479,12900.0
2007-05-17 13:10:00,83.98,84.0,83.95,83.99,20000.0,43.6427,43.6531,43.6271,43.6479,20000.0
2007-05-17 13:15:00,83.97,84.04,83.97,84.03,29400.0,43.6375,43.6739,43.6375,43.6687,29400.0
2007-05-17 13:20:00,84.03,84.19,84.03,84.19,5800.0,43.6687,43.7519,43.6687,43.7519,5800.0
2007-05-17 13:25:00,84.19,84.29,84.19,84.25,13200.0,43.7519,43.8038,43.7519,43.783,13200.0
2007-05-17 13:30:00,84.26,84.4,84.25,84.4,7800.0,43.7882,43.861,43.783,43.861,7800.0
2007-05-17 13:35:00,84.4,84.42,84.35,84.4,9000.0,43.861,43.8714,43.835,43.861,9000.0
2007-05-17 13:40:00,84.4,84.41,84.33,84.4,8900.0,43.861,43.8662,43.8246,43.861,8900.0
2007-05-17 13:45:00,84.37,84.38,84.18,84.18,8300.0,43.8454,43.8506,43.7467,43.7467,8300.0
2007-05-17 13:50:00,84.22,84.23,84.13,84.18,7000.0,43.7675,43.7726,43.7207,43.7467,7000.0
2007-05-17 13:55:00,84.15,84.26,84.13,84.26,3600.0,43.7311,43.7882,43.7207,43.7882,3600.0
2007-05-17 14:00:00,84.21,84.25,84.16,84.18,5700.0,43.7623,43.783,43.7363,43.7467,5700.0
2007-05-17 14:05:00,84.2,84.26,84.17,84.22,3700.0,43.7571,43.7882,43.7415,43.7675,3700.0
2007-05-17 14:10:00,84.23,84.28,84.15,84.17,6800.0,43.7726,43.7986,43.7311,43.7415,6800.0
2007-05-17 14:15:00,84.17,84.25,84.17,84.23,9900.0,43.7415,43.783,43.7415,43.7726,9900.0
2007-05-17 14:20:00,84.24,84.25,84.18,84.2,6900.0,43.7778,43.783,43.7467,43.7571,6900.0
2007-05-17 14:25:00,84.19,84.25,84.19,84.23,13100.0,43.7519,43.783,43.7519,43.7726,13100.0
2007-05-17 14:30:00,84.23,84.3,84.21,84.3,13300.0,43.7726,43.809,43.7623,43.809,13300.0
2007-05-17 14:35:00,84.3,84.4,84.25,84.27,14200.0,43.809,43.861,43.783,43.7934,14200.0
2007-05-17 14:40:00,84.26,84.28,84.21,84.22,6100.0,43.7882,43.7986,43.7623,43.7675,6100.0
2007-05-17 14:45:00,84.23,84.27,84.2,84.21,6700.0,43.7726,43.7934,43.7571,43.7623,6700.0
2007-05-17 14:50:00,84.21,84.32,84.21,84.3,12000.0,43.7623,43.8194,43.7623,43.809,12000.0
2007-05-17 14:55:00,84.3,84.31,84.23,84.26,8900.0,43.809,43.8142,43.7726,43.7882,8900.0
2007-05-17 15:00:00,84.27,84.41,84.25,84.41,14700.0,43.7934,43.8662,43.783,43.8662,14700.0
2007-05-17 15:05:00,84.41,84.45,84.24,84.25,34900.0,43.8662,43.887,43.7778,43.783,34900.0
2007-05-17 15:10:00,84.27,84.31,84.25,84.31,4500.0,43.7934,43.8142,43.783,43.8142,4500.0
2007-05-17 15:15:00,84.28,84.34,84.28,84.33,10800.0,43.7986,43.8298,43.7986,43.8246,10800.0
2007-05-17 15:20:00,84.34,84.34,84.18,84.25,16500.0,43.8298,43.8298,43.7467,43.783,16500.0
2007-05-17 15:25:00,84.25,84.28,84.16,84.16,11500.0,43.783,43.7986,43.7363,43.7363,11500.0
2007-05-17 15:30:00,84.14,84.17,84.0,84.01,13800.0,43.7259,43.7415,43.6531,43.6583,13800.0
2007-05-17 15:35:00,84.01,84.04,83.93,83.95,22500.0,43.6583,43.6739,43.6167,43.6271,22500.0
2007-05-17 15:40:00,83.95,83.97,83.66,83.66,30400.0,43.6271,43.6375,43.4764,43.4764,30400.0
2007-05-17 15:45:00,83.66,83.7,83.52,83.66,37600.0,43.4764,43.4972,43.4037,43.4764,37600.0
2007-05-17 15:50:00,83.65,83.74,83.65,83.71,35900.0,43.4712,43.518,43.4712,43.5024,35900.0
2007-05-17 15:55:00,83.73,83.74,83.63,83.7,51600.0,43.5128,43.518,43.4608,43.4972,51600.0
2007-05-18 09:30:00,83.73,83.73,83.43,83.51,83900.0,43.5128,43.5128,43.3569,43.3985,83900.0
2007-05-18 09:35:00,83.52,83.72,83.11,83.21,29700.0,43.4037,43.5076,43.1906,43.2426,29700.0
2007-05-18 09:40:00,83.13,83.45,82.92,83.3,38000.0,43.201,43.3673,43.0919,43.2893,38000.0
2007-05-18 09:45:00,83.31,83.41,83.2,83.25,21600.0,43.2945,43.3465,43.2374,43.2634,21600.0
2007-05-18 09:50:00,83.28,83.29,82.94,82.94,18400.0,43.279,43.2841,43.1023,43.1023,18400.0
2007-05-18 09:55:00,82.93,83.04,82.69,82.8,25000.0,43.0971,43.1542,42.9723,43.0295,25000.0
2007-05-18 10:00:00,82.84,83.16,82.79,82.98,22000.0,43.0503,43.2166,43.0243,43.123,22000.0
2007-05-18 10:05:00,82.97,83.06,82.79,82.91,23800.0,43.1179,43.1646,43.0243,43.0867,23800.0
2007-05-18 10:10:00,82.88,83.04,82.85,82.9,20300.0,43.0711,43.1542,43.0555,43.0815,20300.0
2007-05-18 10:15:00,82.92,82.96,82.83,82.88,18400.0,43.0919,43.1127,43.0451,43.0711,18400.0
2007-05-18 10:20:00,82.87,82.94,82.58,82.58,14300.0,43.0659,43.1023,42.9152,42.9152,14300.0
2007-05-18 10:25:00,82.61,82.83,82.61,82.77,9400.0,42.9308,43.0451,42.9308,43.0139,9400.0
2007-05-18 10:30:00,82.77,82.92,82.77,82.84,10100.0,43.0139,43.0919,43.0139,43.0503,10100.0
2007-05-18 10:35:00,82.82,82.86,82.78,82.78,7600.0,43.0399,43.0607,43.0191,43.0191,7600.0
2007-05-18 10:40:00,82.78,82.78,82.63,82.73,7100.0,43.0191,43.0191,42.9412,42.9931,7100.0
2007-05-18 10:45:00,82.78,82.87,82.77,82.77,10300.0,43.0191,43.0659,43.0139,43.0139,10300.0
2007-05-18 10:50:00,82.8,82.8,82.7,82.79,8300.0,43.0295,43.0295,42.9775,43.0243,8300.0
2007-05-18 10:55:00,82.78,82.83,82.7,82.8,8000.0,43.0191,43.0451,42.9775,43.0295,8000.0
2007-05-18 11:00:00,82.8,82.81,82.63,82.7,9700.0,43.0295,43.0347,42.9412,42.9775,9700.0
2007-05-18 11:05:00,82.67,82.74,82.58,82.7,7700.0,42.9619,42.9983,42.9152,42.9775,7700.0
2007-05-18 11:10:00,82.67,82.67,82.56,82.6,7100.0,42.9619,42.9619,42.9048,42.9256,7100.0
2007-05-18 11:15:00,82.6,82.62,82.47,82.52,5100.0,42.9256,42.936,42.858,42.884,5100.0
2007-05-18 11:20:00,82.53,82.58,82.31,82.31,5700.0,42.8892,42.9152,42.7749,42.7749,5700.0
2007-05-18 11:25:00,82.27,82.35,82.27,82.29,6500.0,42.7541,42.7956,42.7541,42.7645,6500.0
2007-05-18 11:30:00,82.29,82.41,82.29,82.29,6100.0,42.7645,42.8268,42.7645,42.7645,6100.0
2007-05-18 11:35:00,82.29,82.32,82.26,82.31,5700.0,42.7645,42.7801,42.7489,42.7749,5700.0
2007-05-18 11:40:00,82.31,82.38,82.29,82.37,2600.0,42.7749,42.8112,42.7645,42.806,2600.0
2007-05-18 11:45:00,82.37,82.41,82.32,82.41,6000.0,42.806,42.8268,42.7801,42.8268,6000.0
2007-05-18 11:50:00,82.41,82.48,82.41,82.44,7300.0,42.8268,42.8632,42.8268,42.8424,7300.0
2007-05-18 11:55:00,82.44,82.52,82.26,82.48,15000.0,42.8424,42.884,42.7489,42.8632,15000.0
2007-05-18 12:00:00,82.49,82.51,82.46,82.46,5100.0,42.8684,42.8788,42.8528,42.8528,5100.0
2007-05-18 12:05:00,82.46,82.48,82.39,82.47,6900.0,42.8528,42.8632,42.8164,42.858,6900.0
2007-05-18 12:10:00,82.48,82.55,82.47,82.52,4100.0,42.8632,42.8996,42.858,42.884,4100.0
2007-05-18 12:15:00,82.5,82.53,82.46,82.48,7100.0,42.8736,42.8892,42.8528,42.8632,7100.0
2007-05-18 12:20:00,82.46,82.62,82.45,82.62,10500.0,42.8528,42.936,42.8476,42.936,10500.0
2007-05-18 12:25:00,82.64,82.79,82.64,82.68,14600.0,42.9464,43.0243,42.9464,42.9671,14600.0
2007-05-18 12:30:00,82.68,82.81,82.67,82.79,153500.0,42.9671,43.0347,42.9619,43.0243,153500.0
2007-05-18 12:35:00,82.78,83.02,82.78,82.96,44000.0,43.0191,43.1438,43.0191,43.1127,44000.0
2007-05-18 12:40:00,82.96,83.21,82.94,83.18,30100.0,43.1127,43.2426,43.1023,43.227,30100.0
2007-05-18 12:45:00,83.17,83.19,82.94,82.99,20700.0,43.2218,43.2322,43.1023,43.1282,20700.0
2007-05-18 12:50:00,82.93,83.09,82.92,83.09,7000.0,43.0971,43.1802,43.0919,43.1802,7000.0
2007-05-18 12:55:00,83.1,83.15,83.07,83.07,9800.0,43.1854,43.2114,43.1698,43.1698,9800.0
2007-05-18 13:00:00,83.04,83.05,82.97,83.0,9300.0,43.1542,43.1594,43.1179,43.1334,9300.0
2007-05-18 13:05:00,83.01,83.15,82.98,83.0,7900.0,43.1386,43.2114,43.123,43.1334,7900.0
2007-05-18 13:10:00,83.0,83.06,82.95,83.01,20100.0,43.1334,43.1646,43.1075,43.1386,20100.0
2007-05-18 13:15:00,83.02,83.04,82.99,83.0,6700.0,43.1438,43.1542,43.1282,43.1334,6700.0
2007-05-18 13:20:00,83.0,83.0,82.91,82.95,14600.0,43.1334,43.1334,43.0867,43.1075,14600.0
2007-05-18 13:25:00,82.96,82.99,82.94,82.95,14000.0,43.1127,43.1282,43.1023,43.1075,14000.0
2007-05-18 13:30:00,82.96,83.04,82.94,83.04,8400.0,43.1127,43.1542,43.1023,43.1542,8400.0
2007-05-18 13:35:00,83.01,83.02,82.98,82.99,10400.0,43.1386,43.1438,43.123,43.1282,10400.0
2007-05-18 13:40:00,83.01,83.09,83.0,83.06,18700.0,43.1386,43.1802,43.1334,43.1646,18700.0
2007-05-18 13:45:00,83.07,83.09,83.05,83.08,3600.0,43.1698,43.1802,43.1594,43.175,3600.0
2007-05-18 13:50:00,83.08,83.14,83.05,83.13,7200.0,43.175,43.2062,43.1594,43.201,7200.0
2007-05-18 13:55:00,83.1,83.16,83.09,83.15,5200.0,43.1854,43.2166,43.1802,43.2114,5200.0
2007-05-18 14:00:00,83.15,83.32,83.1,83.31,40200.0,43.2114,43.2997,43.1854,43.2945,40200.0
2007-05-18 14:05:00,83.32,83.34,83.26,83.34,10800.0,43.2997,43.3101,43.2686,43.3101,10800.0
2007-05-18 14:10:00,83.38,83.5,83.37,83.48,14400.0,43.3309,43.3933,43.3257,43.3829,14400.0
2007-05-18 14:15:00,83.5,83.8,83.47,83.78,15900.0,43.3933,43.5492,43.3777,43.5388,15900.0
2007-05-18 14:20:00,83.79,83.85,83.7,83.71,15300.0,43.544,43.5752,43.4972,43.5024,15300.0
2007-05-18 14:25:00,83.74,83.74,83.44,83.44,8800.0,43.518,43.518,43.3621,43.3621,8800.0
2007-05-18 14:30:00,83.42,83.42,83.26,83.26,4500.0,43.3517,43.3517,43.2686,43.2686,4500.0
2007-05-18 14:35:00,83.26,83.42,83.18,83.35,7700.0,43.2686,43.3517,43.227,43.3153,7700.0
2007-05-18 14:40:00,83.36,83.37,83.19,83.25,9000.0,43.3205,43.3257,43.2322,43.2634,9000.0
2007-05-18 14:45:00,83.24,83.28,83.21,83.28,5700.0,43.2582,43.279,43.2426,43.279,5700.0
2007-05-18 14:50:00,83.27,83.3,83.23,83.3,9100.0,43.2738,43.2893,43.253,43.2893,9100.0
2007-05-18 14:55:00,83.27,83.36,83.27,83.33,11200.0,43.2738,43.3205,43.2738,43.3049,11200.0
2007-05-18 15:00:00,83.32,83.41,83.32,83.37,12500.0,43.2997,43.3465,43.2997,43.3257,12500.0
2007-05-18 15:05:00,83.39,83.46,83.3,83.33,8600.0,43.3361,43.3725,43.2893,43.3049,8600.0
2007-05-18 15:10:00,83.34,83.41,83.31,83.31,9400.0,43.3101,43.3465,43.2945,43.2945,9400.0
2007-05-18 15:15:00,83.31,83.32,83.14,83.29,18700.0,43.2945,43.2997,43.2062,43.2841,18700.0
2007-05-18 15:20:00,83.31,83.38,83.24,83.27,18200.0,43.2945,43.3309,43.2582,43.2738,18200.0
2007-05-18 15:25:00,83.27,83.35,83.25,83.28,6900.0,43.2738,43.3153,43.2634,43.279,6900.0
2007-05-18 15:30:00,83.26,83.38,83.25,83.28,14400.0,43.2686,43.3309,43.2634,43.279,14400.0
2007-05-18 15:35:00,83.3,83.37,83.25,83.27,12900.0,43.2893,43.3257,43.2634,43.2738,12900.0
2007-05-18 15:40:00,83.26,83.33,83.19,83.21,22300.0,43.2686,43.3049,43.2322,43.2426,22300.0
2007-05-18 15:45:00,83.23,83.23,83.13,83.15,21100.0,43.253,43.253,43.201,43.2114,21100.0
2007-05-18 15:50:00,83.15,83.19,83.1,83.17,23900.0,43.2114,43.2322,43.1854,43.2218,23900.0
2007-05-18 15:55:00,83.18,83.24,83.03,83.18,35200.0,43.227,43.2582,43.149,43.227,35200.0
2007-05-21 09:35:00,82.9,83.54,82.9,83.49,21600.0,43.0815,43.4141,43.0815,43.3881,21600.0
2007-05-21 09:40:00,83.49,83.58,83.39,83.43,19600.0,43.3881,43.4349,43.3361,43.3569,19600.0
2007-05-21 09:45:00,83.42,83.58,83.42,83.53,14000.0,43.3517,43.4349,43.3517,43.4089,14000.0
2007-05-21 09:50:00,83.52,83.55,83.41,83.48,13600.0,43.4037,43.4193,43.3465,43.3829,13600.0
2007-05-21 09:55:00,83.48,83.96,83.48,83.68,22200.0,43.3829,43.6323,43.3829,43.4868,22200.0
2007-05-21 10:00:00,83.7,83.94,83.68,83.89,17300.0,43.4972,43.6219,43.4868,43.596,17300.0
2007-05-21 10:05:00,83.88,84.29,83.88,84.23,18400.0,43.5908,43.8038,43.5908,43.7726,18400.0
2007-05-21 10:10:00,84.26,84.37,84.15,84.33,10500.0,43.7882,43.8454,43.7311,43.8246,10500.0
2007-05-21 10:15:00,84.32,84.5,84.32,84.4,14400.0,43.8194,43.913,43.8194,43.861,14400.0
2007-05-21 10:20:00,84.39,84.6,84.35,84.54,25700.0,43.8558,43.9649,43.835,43.9337,25700.0
2007-05-21 10:25:00,84.53,84.6,84.28,84.29,19600.0,43.9286,43.9649,43.7986,43.8038,19600.0
2007-05-21 10:30:00,84.29,84.39,84.25,84.31,12600.0,43.8038,43.8558,43.783,43.8142,12600.0
2007-05-21 10:35:00,84.31,84.58,84.31,84.51,11600.0,43.8142,43.9545,43.8142,43.9182,11600.0
2007-05-21 10:40:00,84.5,84.55,84.48,84.52,11700.0,43.913,43.9389,43.9026,43.9234,11700.0
2007-05-21 10:45:00,84.52,84.56,84.3,84.42,36500.0,43.9234,43.9441,43.809,43.8714,36500.0
2007-05-21 10:50:00,84.47,84.54,84.42,84.5,11800.0,43.8974,43.9337,43.8714,43.913,11800.0
2007-05-21 10:55:00,84.56,84.56,84.43,84.5,6500.0,43.9441,43.9441,43.8766,43.913,6500.0
2007-05-21 11:00:00,84.51,84.52,84.36,84.47,8800.0,43.9182,43.9234,43.8402,43.8974,8800.0
2007-05-21 11:05:00,84.5,84.7,84.5,84.65,10000.0,43.913,44.0169,43.913,43.9909,10000.0
2007-05-21 11:10:00,84.7,84.76,84.67,84.76,9400.0,44.0169,44.0481,44.0013,44.0481,9400.0
2007-05-21 11:15:00,84.76,85.03,84.63,84.99,30300.0,44.0481,44.1884,43.9805,44.1676,30300.0
2007-05-21 11:20:00,85.01,85.28,84.99,85.25,23600.0,44.178,44.3183,44.1676,44.3027,23600.0
2007-05-21 11:25:00,85.27,85.28,85.03,85.05,12800.0,44.3131,44.3183,44.1884,44.1988,12800.0
2007-05-21 11:30:00,85.07,85.07,84.77,84.88,8900.0,44.2092,44.2092,44.0533,44.1104,8900.0
2007-05-21 11:35:00,84.91,85.02,84.91,85.0,12900.0,44.126,44.1832,44.126,44.1728,12900.0
2007-05-21 11:40:00,85.0,85.03,84.92,85.03,10000.0,44.1728,44.1884,44.1312,44.1884,10000.0
2007-05-21 11:45:00,85.04,85.1,84.98,85.1,8900.0,44.1936,44.2248,44.1624,44.2248,8900.0
2007-05-21 11:50:00,85.12,85.19,85.08,85.15,9200.0,44.2352,44.2715,44.2144,44.2508,9200.0
2007-05-21 11:55:00,85.16,85.4,85.14,85.39,9700.0,44.2559,44.3807,44.2456,44.3755,9700.0
2007-05-21 12:00:00,85.43,85.55,85.25,85.25,10800.0,44.3963,44.4586,44.3027,44.3027,10800.0
2007-05-21 12:05:00,85.23,85.36,85.16,85.36,13900.0,44.2923,44.3599,44.2559,44.3599,13900.0
2007-05-21 12:10:00,85.36,85.45,85.28,85.37,9100.0,44.3599,44.4067,44.3183,44.3651,9100.0
2007-05-21 12:15:00,85.41,85.41,85.19,85.23,9300.0,44.3859,44.3859,44.2715,44.2923,9300.0
2007-05-21 12:20:00,85.2,85.36,85.04,85.04,17100.0,44.2767,44.3599,44.1936,44.1936,17100.0
2007-05-21 12:25:00,85.06,85.26,85.06,85.26,5500.0,44.204,44.3079,44.204,44.3079,5500.0
2007-05-21 12:30:00,85.27,85.29,85.24,85.25,8800.0,44.3131,44.3235,44.2975,44.3027,8800.0
2007-05-21 12:35:00,85.24,85.29,85.14,85.14,6000.0,44.2975,44.3235,44.2456,44.2456,6000.0
2007-05-21 12:40:00,85.15,85.23,85.11,85.14,13900.0,44.2508,44.2923,44.23,44.2456,13900.0
2007-05-21 12:45:00,85.14,85.4,85.14,85.4,8500.0,44.2456,44.3807,44.2456,44.3807,8500.0
2007-05-21 12:50:00,85.39,85.51,85.34,85.51,15700.0,44.3755,44.4378,44.3495,44.4378,15700.0
2007-05-21 12:55:00,85.5,85.7,85.49,85.67,15000.0,44.4326,44.5366,44.4274,44.521,15000.0
2007-05-21 13:00:00,85.67,85.77,85.65,85.67,20300.0,44.521,44.573,44.5106,44.521,20300.0
2007-05-21 13:05:00,85.68,85.69,85.5,85.51,11600.0,44.5262,44.5314,44.4326,44.4378,11600.0
2007-05-21 13:10:00,85.5,85.51,85.4,85.47,13900.0,44.4326,44.4378,44.3807,44.4171,13900.0
2007-05-21 13:15:00,85.44,85.49,85.4,85.43,31700.0,44.4015,44.4274,44.3807,44.3963,31700.0
2007-05-21 13:20:00,85.42,85.43,85.34,85.37,5700.0,44.3911,44.3963,44.3495,44.3651,5700.0
2007-05-21 13:25:00,85.39,85.42,85.25,85.33,8500.0,44.3755,44.3911,44.3027,44.3443,8500.0
2007-05-21 13:30:00,85.29,85.31,85.05,85.05,7400.0,44.3235,44.3339,44.1988,44.1988,7400.0
2007-05-21 13:35:00,85.04,85.1,84.94,85.08,12700.0,44.1936,44.2248,44.1416,44.2144,12700.0
2007-05-21 13:40:00,85.07,85.07,84.94,84.97,8900.0,44.2092,44.2092,44.1416,44.1572,8900.0
2007-05-21 13:45:00,84.97,85.18,84.93,85.18,12100.0,44.1572,44.2663,44.1364,44.2663,12100.0
2007-05-21 13:50:00,85.14,85.15,84.96,85.0,9400.0,44.2456,44.2508,44.152,44.1728,9400.0
2007-05-21 13:55:00,85.01,85.01,84.96,84.98,5300.0,44.178,44.178,44.152,44.1624,5300.0
2007-05-21 14:00:00,85.01,85.05,84.95,85.02,8200.0,44.178,44.1988,44.1468,44.1832,8200.0
2007-05-21 14:05:00,85.02,85.06,85.0,85.05,4400.0,44.1832,44.204,44.1728,44.1988,4400.0
2007-05-21 14:10:00,85.06,85.1,85.03,85.05,4100.0,44.204,44.2248,44.1884,44.1988,4100.0
2007-05-21 14:15:00,85.05,85.09,85.04,85.09,7000.0,44.1988,44.2196,44.1936,44.2196,7000.0
2007-05-21 14:20:00,85.09,85.15,85.09,85.1,3700.0,44.2196,44.2508,44.2196,44.2248,3700.0
2007-05-21 14:25:00,85.09,85.11,85.0,85.0,5800.0,44.2196,44.23,44.1728,44.1728,5800.0
2007-05-21 14:30:00,85.0,85.08,85.0,85.06,6600.0,44.1728,44.2144,44.1728,44.204,6600.0
2007-05-21 14:35:00,85.06,85.14,85.03,85.14,6100.0,44.204,44.2456,44.1884,44.2456,6100.0
2007-05-21 14:40:00,85.16,85.18,85.09,85.14,13700.0,44.2559,44.2663,44.2196,44.2456,13700.0
2007-05-21 14:45:00,85.14,85.14,85.03,85.1,11200.0,44.2456,44.2456,44.1884,44.2248,11200.0
2007-05-21 14:50:00,85.09,85.13,85.0,85.0,6500.0,44.2196,44.2404,44.1728,44.1728,6500.0
2007-05-21 14:55:00,85.0,85.02,84.87,84.93,21800.0,44.1728,44.1832,44.1052,44.1364,21800.0
2007-05-21 15:00:00,84.94,84.96,84.85,84.9,16800.0,44.1416,44.152,44.0948,44.1208,16800.0
2007-05-21 15:05:00,84.91,84.91,84.78,84.78,25300.0,44.126,44.126,44.0585,44.0585,25300.0
2007-05-21 15:10:00,84.78,85.01,84.74,84.95,20500.0,44.0585,44.178,44.0377,44.1468,20500.0
2007-05-21 15:15:00,84.96,84.96,84.67,84.82,15600.0,44.152,44.152,44.0013,44.0793,15600.0
2007-05-21 15:20:00,84.8,84.85,84.68,84.73,13700.0,44.0689,44.0948,44.0065,44.0325,13700.0
2007-05-21 15:25:00,84.73,84.94,84.63,84.64,20700.0,44.0325,44.1416,43.9805,43.9857,20700.0
2007-05-21 15:30:00,84.63,84.77,84.6,84.71,18700.0,43.9805,44.0533,43.9649,44.0221,18700.0
2007-05-21 15:35:00,84.7,84.8,84.61,84.78,23900.0,44.0169,44.0689,43.9701,44.0585,23900.0
2007-05-21 15:40:00,84.79,84.84,84.76,84.81,11400.0,44.0637,44.0897,44.0481,44.0741,11400.0
2007-05-21 15:45:00,84.83,84.84,84.7,84.71,12700.0,44.0845,44.0897,44.0169,44.0221,12700.0
2007-05-21 15:50:00,84.67,84.71,84.56,84.6,20800.0,44.0013,44.0221,43.9441,43.9649,20800.0
2007-05-21 15:55:00,84.6,84.65,84.44,84.62,79500.0,43.9649,43.9909,43.8818,43.9753,79500.0
2007-05-22 09:30:00,84.86,84.89,84.43,84.53,17000.0,44.1,44.1156,43.8766,43.9286,17000.0
2007-05-22 09:35:00,84.53,84.81,84.48,84.66,16800.0,43.9286,44.0741,43.9026,43.9961,16800.0
2007-05-22 09:40:00,84.64,84.92,84.62,84.75,20600.0,43.9857,44.1312,43.9753,44.0429,20600.0
2007-05-22 09:45:00,84.77,84.77,84.38,84.4,25800.0,44.0533,44.0533,43.8506,43.861,25800.0
2007-05-22 09:50:00,84.4,84.43,84.31,84.4,21000.0,43.861,43.8766,43.8142,43.861,21000.0
2007-05-22 09:55:00,84.4,84.55,84.35,84.5,49800.0,43.861,43.9389,43.835,43.913,49800.0
2007-05-22 10:00:00,84.53,84.63,84.51,84.58,17000.0,43.9286,43.9805,43.9182,43.9545,17000.0
2007-05-22 10:05:00,84.55,84.64,84.39,84.42,21400.0,43.9389,43.9857,43.8558,43.8714,21400.0
2007-05-22 10:10:00,84.39,84.4,84.24,84.24,21500.0,43.8558,43.861,43.7778,43.7778,21500.0
2007-05-22 10:15:00,84.25,84.25,83.9,83.94,14600.0,43.783,43.783,43.6012,43.6219,14600.0
2007-05-22 10:20:00,83.94,84.26,83.88,84.11,11100.0,43.6219,43.7882,43.5908,43.7103,11100.0
2007-05-22 10:25:00,84.13,84.31,84.12,84.3,13900.0,43.7207,43.8142,43.7155,43.809,13900.0
2007-05-22 10:30:00,84.29,84.41,84.26,84.38,26600.0,43.8038,43.8662,43.7882,43.8506,26600.0
2007-05-22 10:35:00,84.36,84.45,84.27,84.27,16800.0,43.8402,43.887,43.7934,43.7934,16800.0
2007-05-22 10:40:00,84.27,84.64,84.27,84.64,30100.0,43.7934,43.9857,43.7934,43.9857,30100.0
2007-05-22 10:45:00,84.57,84.6,84.41,84.41,7500.0,43.9493,43.9649,43.8662,43.8662,7500.0
2007-05-22 10:50:00,84.42,84.6,84.39,84.54,17400.0,43.8714,43.9649,43.8558,43.9337,17400.0
2007-05-22 10:55:00,84.56,84.75,84.44,84.51,332500.0,43.9441,44.0429,43.8818,43.9182,332500.0
2007-05-22 11:00:00,84.54,84.8,84.51,84.8,110600.0,43.9337,44.0689,43.9182,44.0689,110600.0
2007-05-22 11:05:00,84.81,84.81,84.69,84.75,206800.0,44.0741,44.0741,44.0117,44.0429,206800.0
2007-05-22 11:10:00,84.75,84.8,84.65,84.74,14200.0,44.0429,44.0689,43.9909,44.0377,14200.0
2007-05-22 11:15:00,84.73,84.77,84.72,84.73,10100.0,44.0325,44.0533,44.0273,44.0325,10100.0
2007-05-22 11:20:00,84.74,84.78,84.7,84.78,7400.0,44.0377,44.0585,44.0169,44.0585,7400.0
2007-05-22 11:25:00,84.78,84.8,84.7,84.75,5700.0,44.0585,44.0689,44.0169,44.0429,5700.0
2007-05-22 11:30:00,84.74,84.77,84.68,84.7,8400.0,44.0377,44.0533,44.0065,44.0169,8400.0
2007-05-22 11:35:00,84.7,84.7,84.66,84.7,5800.0,44.0169,44.0169,43.9961,44.0169,5800.0
2007-05-22 11:40:00,84.7,84.75,84.6,84.6,13200.0,44.0169,44.0429,43.9649,43.9649,13200.0
2007-05-22 11:45:00,84.61,84.75,84.6,84.72,5900.0,43.9701,44.0429,43.9649,44.0273,5900.0
2007-05-22 11:50:00,84.68,84.81,84.67,84.73,13000.0,44.0065,44.0741,44.0013,44.0325,13000.0
2007-05-22 11:55:00,84.72,84.82,84.65,84.71,10500.0,44.0273,44.0793,43.9909,44.0221,10500.0
2007-05-22 12:00:00,84.74,84.74,84.68,84.68,3800.0,44.0377,44.0377,44.0065,44.0065,3800.0
2007-05-22 12:05:00,84.71,84.82,84.57,84.82,14800.0,44.0221,44.0793,43.9493,44.0793,14800.0
2007-05-22 12:10:00,84.82,84.82,84.75,84.75,3700.0,44.0793,44.0793,44.0429,44.0429,3700.0
2007-05-22 12:15:00,84.75,84.78,84.75,84.78,5000.0,44.0429,44.0585,44.0429,44.0585,5000.0
2007-05-22 12:20:00,84.78,84.86,84.74,84.79,8200.0,44.0585,44.1,44.0377,44.0637,8200.0
2007-05-22 12:25:00,84.82,84.84,84.75,84.75,5000.0,44.0793,44.0897,44.0429,44.0429,5000.0
2007-05-22 12:30:00,84.82,85.0,84.82,84.91,13300.0,44.0793,44.1728,44.0793,44.126,13300.0
2007-05-22 12:35:00,84.94,85.03,84.94,85.01,15400.0,44.1416,44.1884,44.1416,44.178,15400.0
2007-05-22 12:40:00,85.02,85.06,84.93,84.94,15900.0,44.1832,44.204,44.1364,44.1416,15900.0
2007-05-22 12:45:00,84.94,84.94,84.88,84.9,9800.0,44.1416,44.1416,44.1104,44.1208,9800.0
2007-05-22 12:50:00,84.9,85.02,84.89,84.98,13700.0,44.1208,44.1832,44.1156,44.1624,13700.0
2007-05-22 12:55:00,85.0,85.06,84.95,84.95,14100.0,44.1728,44.204,44.1468,44.1468,14100.0
2007-05-22 13:00:00,84.92,84.92,84.75,84.77,15100.0,44.1312,44.1312,44.0429,44.0533,15100.0
2007-05-22 13:05:00,84.77,84.86,84.73,84.77,27300.0,44.0533,44.1,44.0325,44.0533,27300.0
2007-05-22 13:10:00,84.79,84.84,84.74,84.77,20800.0,44.0637,44.0897,44.0377,44.0533,20800.0
2007-05-22 13:15:00,84.76,84.84,84.67,84.78,19900.0,44.0481,44.0897,44.0013,44.0585,19900.0
2007-05-22 13:20:00,84.75,84.79,84.72,84.72,12000.0,44.0429,44.0637,44.0273,44.0273,12000.0
2007-05-22 13:25:00,84.74,84.77,84.72,84.73,12600.0,44.0377,44.0533,44.0273,44.0325,12600.0
2007-05-22 13:30:00,84.72,84.76,84.67,84.74,28000.0,44.0273,44.0481,44.0013,44.0377,28000.0
2007-05-22 13:35:00,84.75,84.75,84.68,84.7,8200.0,44.0429,44.0429,44.0065,44.0169,8200.0
2007-05-22 13:40:00,84.7,84.79,84.7,84.73,15400.0,44.0169,44.0637,44.0169,44.0325,15400.0
2007-05-22 13:45:00,84.73,84.75,84.72,84.75,14800.0,44.0325,44.0429,44.0273,44.0429,14800.0
2007-05-22 13:50:00,84.75,84.94,84.75,84.87,18300.0,44.0429,44.1416,44.0429,44.1052,18300.0
2007-05-22 13:55:00,84.9,85.06,84.8,84.95,11900.0,44.1208,44.204,44.0689,44.1468,11900.0
2007-05-22 14:00:00,84.99,85.11,84.96,85.0,20000.0,44.1676,44.23,44.152,44.1728,20000.0
2007-05-22 14:05:00,85.02,85.06,84.97,84.99,23600.0,44.1832,44.204,44.1572,44.1676,23600.0
2007-05-22 14:10:00,85.0,85.06,85.0,85.05,16800.0,44.1728,44.204,44.1728,44.1988,16800.0
2007-05-22 14:15:00,85.05,85.07,84.97,84.97,13100.0,44.1988,44.2092,44.1572,44.1572,13100.0
2007-05-22 14:20:00,84.98,85.0,84.9,84.94,5700.0,44.1624,44.1728,44.1208,44.1416,5700.0
2007-05-22 14:25:00,84.94,85.04,84.94,84.94,11600.0,44.1416,44.1936,44.1416,44.1416,11600.0
2007-05-22 14:30:00,84.93,85.1,84.93,85.09,14700.0,44.1364,44.2248,44.1364,44.2196,14700.0
2007-05-22 14:35:00,85.12,85.14,84.9,84.94,12600.0,44.2352,44.2456,44.1208,44.1416,12600.0
2007-05-22 14:40:00,84.94,85.13,84.94,85.13,12200.0,44.1416,44.2404,44.1416,44.2404,12200.0
2007-05-22 14:45:00,85.12,85.14,84.99,85.01,8100.0,44.2352,44.2456,44.1676,44.178,8100.0
2007-05-22 14:50:00,85.01,85.09,84.98,85.08,7400.0,44.178,44.2196,44.1624,44.2144,7400.0
2007-05-22 14:55:00,85.1,85.1,85.02,85.08,6900.0,44.2248,44.2248,44.1832,44.2144,6900.0
2007-05-22 15:00:00,85.07,85.1,85.03,85.1,10000.0,44.2092,44.2248,44.1884,44.2248,10000.0
2007-05-22 15:05:00,85.08,85.2,85.07,85.2,10600.0,44.2144,44.2767,44.2092,44.2767,10600.0
2007-05-22 15:10:00,85.21,85.23,85.07,85.12,19700.0,44.2819,44.2923,44.2092,44.2352,19700.0
2007-05-22 15:15:00,85.11,85.17,85.07,85.15,20600.0,44.23,44.2611,44.2092,44.2508,20600.0
2007-05-22 15:20:00,85.16,85.26,85.13,85.16,15500.0,44.2559,44.3079,44.2404,44.2559,15500.0
2007-05-22 15:25:00,85.16,85.27,85.15,85.16,27400.0,44.2559,44.3131,44.2508,44.2559,27400.0
2007-05-22 15:30:00,85.16,85.25,85.16,85.2,9700.0,44.2559,44.3027,44.2559,44.2767,9700.0
2007-05-22 15:35:00,85.21,85.25,85.13,85.17,10600.0,44.2819,44.3027,44.2404,44.2611,10600.0
2007-05-22 15:40:00,85.17,85.37,85.07,85.18,28300.0,44.2611,44.3651,44.2092,44.2663,28300.0
2007-05-22 15:45:00,85.18,85.18,85.03,85.08,28400.0,44.2663,44.2663,44.1884,44.2144,28400.0
2007-05-22 15:50:00,85.05,85.25,85.05,85.16,47500.0,44.1988,44.3027,44.1988,44.2559,47500.0
2007-05-22 15:55:00,85.16,85.17,85.01,85.06,89900.0,44.2559,44.2611,44.178,44.204,89900.0
2007-05-23 09:30:00,85.67,85.69,85.0,85.48,11300.0,44.521,44.5314,44.1728,44.4222,11300.0
2007-05-23 09:35:00,85.43,85.51,85.34,85.51,7900.0,44.3963,44.4378,44.3495,44.4378,7900.0
2007-05-23 09:40:00,85.45,85.84,85.39,85.78,25400.0,44.4067,44.6093,44.3755,44.5782,25400.0
2007-05-23 09:45:00,85.79,85.98,85.75,85.94,36400.0,44.5833,44.6821,44.5626,44.6613,36400.0
2007-05-23 09:50:00,85.95,85.97,85.66,85.91,21000.0,44.6665,44.6769,44.5158,44.6457,21000.0
2007-05-23 09:55:00,85.86,86.01,85.81,85.85,15700.0,44.6197,44.6977,44.5937,44.6145,15700.0
2007-05-23 10:00:00,85.86,86.02,85.82,85.85,18400.0,44.6197,44.7029,44.5989,44.6145,18400.0
2007-05-23 10:05:00,85.88,86.0,85.74,85.87,13600.0,44.6301,44.6925,44.5574,44.6249,13600.0
2007-05-23 10:10:00,85.89,85.93,85.8,85.8,11300.0,44.6353,44.6561,44.5885,44.5885,11300.0
2007-05-23 10:15:00,85.81,85.95,85.78,85.9,9600.0,44.5937,44.6665,44.5782,44.6405,9600.0
2007-05-23 10:20:00,85.92,85.93,85.78,85.9,11000.0,44.6509,44.6561,44.5782,44.6405,11000.0
2007-05-23 10:25:00,85.9,86.0,85.8,85.86,11400.0,44.6405,44.6925,44.5885,44.6197,11400.0
2007-05-23 10:30:00,85.84,85.93,85.75,85.85,17300.0,44.6093,44.6561,44.5626,44.6145,17300.0
2007-05-23 10:35:00,85.81,85.85,85.75,85.75,10300.0,44.5937,44.6145,44.5626,44.5626,10300.0
2007-05-23 10:40:00,85.77,85.87,85.75,85.76,13400.0,44.573,44.6249,44.5626,44.5678,13400.0
2007-05-23 10:45:00,85.79,85.83,85.75,85.76,8300.0,44.5833,44.6041,44.5626,44.5678,8300.0
2007-05-23 10:50:00,85.75,85.9,85.75,85.84,18100.0,44.5626,44.6405,44.5626,44.6093,18100.0
2007-05-23 10:55:00,85.84,85.9,85.83,85.9,5800.0,44.6093,44.6405,44.6041,44.6405,5800.0
2007-05-23 11:00:00,85.89,85.93,85.85,85.9,13500.0,44.6353,44.6561,44.6145,44.6405,13500.0
2007-05-23 11:05:00,85.88,85.93,85.85,85.88,5500.0,44.6301,44.6561,44.6145,44.6301,5500.0
2007-05-23 11:10:00,85.88,85.94,85.81,85.88,21200.0,44.6301,44.6613,44.5937,44.6301,21200.0
2007-05-23 11:15:00,85.87,85.9,85.78,85.89,14700.0,44.6249,44.6405,44.5782,44.6353,14700.0
2007-05-23 11:20:00,85.89,85.91,85.88,85.9,7800.0,44.6353,44.6457,44.6301,44.6405,7800.0
2007-05-23 11:25:00,85.89,85.9,85.81,85.89,8700.0,44.6353,44.6405,44.5937,44.6353,8700.0
2007-05-23 11:30:00,85.89,85.9,85.75,85.78,14000.0,44.6353,44.6405,44.5626,44.5782,14000.0
2007-05-23 11:35:00,85.78,85.9,85.78,85.9,11100.0,44.5782,44.6405,44.5782,44.6405,11100.0
2007-05-23 11:40:00,85.89,85.96,85.88,85.95,16500.0,44.6353,44.6717,44.6301,44.6665,16500.0
2007-05-23 11:45:00,85.95,85.98,85.9,85.9,7600.0,44.6665,44.6821,44.6405,44.6405,7600.0
2007-05-23 11:50:00,85.93,85.99,85.93,85.98,5100.0,44.6561,44.6873,44.6561,44.6821,5100.0
2007-05-23 11:55:00,85.97,85.98,85.94,85.94,9200.0,44.6769,44.6821,44.6613,44.6613,9200.0
2007-05-23 12:00:00,85.95,85.98,85.92,85.94,15100.0,44.6665,44.6821,44.6509,44.6613,15100.0
2007-05-23 12:05:00,85.94,85.96,85.87,85.92,17100.0,44.6613,44.6717,44.6249,44.6509,17100.0
2007-05-23 12:10:00,85.91,85.92,85.88,85.89,8800.0,44.6457,44.6509,44.6301,44.6353,8800.0
2007-05-23 12:15:00,85.91,85.98,85.9,85.95,20100.0,44.6457,44.6821,44.6405,44.6665,20100.0
2007-05-23 12:20:00,85.94,85.99,85.86,85.9,12600.0,44.6613,44.6873,44.6197,44.6405,12600.0
2007-05-23 12:25:00,85.91,85.99,85.9,85.9,16000.0,44.6457,44.6873,44.6405,44.6405,16000.0
2007-05-23 12:30:00,85.89,85.98,85.85,85.97,17500.0,44.6353,44.6821,44.6145,44.6769,17500.0
2007-05-23 12:35:00,85.97,85.98,85.85,85.88,10800.0,44.6769,44.6821,44.6145,44.6301,10800.0
2007-05-23 12:40:00,85.87,85.96,85.87,85.94,8000.0,44.6249,44.6717,44.6249,44.6613,8000.0
2007-05-23 12:45:00,85.94,85.94,85.85,85.9,11000.0,44.6613,44.6613,44.6145,44.6405,11000.0
2007-05-23 12:50:00,85.9,85.96,85.87,85.88,5100.0,44.6405,44.6717,44.6249,44.6301,5100.0
2007-05-23 12:55:00,85.88,85.9,85.86,85.9,5100.0,44.6301,44.6405,44.6197,44.6405,5100.0
2007-05-23 13:00:00,85.89,85.91,85.85,85.85,9300.0,44.6353,44.6457,44.6145,44.6145,9300.0
2007-05-23 13:05:00,85.86,85.93,85.81,85.9,15000.0,44.6197,44.6561,44.5937,44.6405,15000.0
2007-05-23 13:10:00,85.89,85.91,85.82,85.85,7400.0,44.6353,44.6457,44.5989,44.6145,7400.0
2007-05-23 13:15:00,85.85,85.87,85.82,85.85,5200.0,44.6145,44.6249,44.5989,44.6145,5200.0
2007-05-23 13:20:00,85.83,85.9,85.81,85.88,5000.0,44.6041,44.6405,44.5937,44.6301,5000.0
2007-05-23 13:25:00,85.88,85.88,85.8,85.8,12500.0,44.6301,44.6301,44.5885,44.5885,12500.0
2007-05-23 13:30:00,85.8,85.8,85.76,85.79,13000.0,44.5885,44.5885,44.5678,44.5833,13000.0
2007-05-23 13:35:00,85.76,85.83,85.73,85.73,27700.0,44.5678,44.6041,44.5522,44.5522,27700.0
2007-05-23 13:40:00,85.73,85.75,85.65,85.7,14600.0,44.5522,44.5626,44.5106,44.5366,14600.0
2007-05-23 13:45:00,85.68,85.7,85.55,85.55,5600.0,44.5262,44.5366,44.4586,44.4586,5600.0
2007-05-23 13:50:00,85.54,85.55,85.49,85.5,11300.0,44.4534,44.4586,44.4274,44.4326,11300.0
2007-05-23 13:55:00,85.49,85.53,85.4,85.53,7700.0,44.4274,44.4482,44.3807,44.4482,7700.0
2007-05-23 14:00:00,85.51,85.6,85.35,85.39,17400.0,44.4378,44.4846,44.3547,44.3755,17400.0
2007-05-23 14:05:00,85.4,85.48,85.35,85.48,16900.0,44.3807,44.4222,44.3547,44.4222,16900.0
2007-05-23 14:10:00,85.45,85.53,85.41,85.5,14600.0,44.4067,44.4482,44.3859,44.4326,14600.0
2007-05-23 14:15:00,85.47,85.5,85.2,85.22,17500.0,44.4171,44.4326,44.2767,44.2871,17500.0
2007-05-23 14:20:00,85.21,85.21,85.05,85.1,20200.0,44.2819,44.2819,44.1988,44.2248,20200.0
2007-05-23 14:25:00,85.1,85.12,84.88,84.92,26600.0,44.2248,44.2352,44.1104,44.1312,26600.0
2007-05-23 14:30:00,84.93,84.98,84.78,84.85,16400.0,44.1364,44.1624,44.0585,44.0948,16400.0
2007-05-23 14:35:00,84.83,84.83,84.71,84.8,12000.0,44.0845,44.0845,44.0221,44.0689,12000.0
2007-05-23 14:40:00,84.8,84.82,84.71,84.79,16000.0,44.0689,44.0793,44.0221,44.0637,16000.0
2007-05-23 14:45:00,84.77,85.1,84.77,85.06,22000.0,44.0533,44.2248,44.0533,44.204,22000.0
2007-05-23 14:50:00,85.06,85.09,85.0,85.09,13600.0,44.204,44.2196,44.1728,44.2196,13600.0
2007-05-23 14:55:00,85.05,85.33,85.05,85.24,15300.0,44.1988,44.3443,44.1988,44.2975,15300.0
2007-05-23 15:00:00,85.24,85.33,85.18,85.21,12500.0,44.2975,44.3443,44.2663,44.2819,12500.0
2007-05-23 15:05:00,85.19,85.22,85.01,85.01,9600.0,44.2715,44.2871,44.178,44.178,9600.0
2007-05-23 15:10:00,85.01,85.04,84.95,84.99,14800.0,44.178,44.1936,44.1468,44.1676,14800.0
2007-05-23 15:15:00,85.0,85.08,84.87,85.0,14500.0,44.1728,44.2144,44.1052,44.1728,14500.0
2007-05-23 15:20:00,85.0,85.05,84.91,85.05,15000.0,44.1728,44.1988,44.126,44.1988,15000.0
2007-05-23 15:25:00,85.04,85.04,84.86,84.89,10600.0,44.1936,44.1936,44.1,44.1156,10600.0
2007-05-23 15:30:00,84.88,84.98,84.8,84.88,14700.0,44.1104,44.1624,44.0689,44.1104,14700.0
2007-05-23 15:35:00,84.88,84.97,84.74,84.78,32200.0,44.1104,44.1572,44.0377,44.0585,32200.0
2007-05-23 15:40:00,84.78,84.79,84.54,84.61,26900.0,44.0585,44.0637,43.9337,43.9701,26900.0
2007-05-23 15:45:00,84.6,84.65,84.4,84.45,20300.0,43.9649,43.9909,43.861,43.887,20300.0
2007-05-23 15:50:00,84.45,84.51,84.33,84.34,25100.0,43.887,43.9182,43.8246,43.8298,25100.0
2007-05-23 15:55:00,84.34,84.38,84.15,84.24,52000.0,43.8298,43.8506,43.7311,43.7778,52000.0
2007-05-24 09:30:00,84.8,84.8,84.19,84.21,36500.0,44.0689,44.0689,43.7519,43.7623,36500.0
2007-05-24 09:35:00,84.23,84.4,83.66,83.66,16600.0,43.7726,43.861,43.4764,43.4764,16600.0
2007-05-24 09:40:00,83.75,83.75,83.52,83.64,13100.0,43.5232,43.5232,43.4037,43.466,13100.0
2007-05-24 09:45:00,83.62,83.65,83.33,83.53,20600.0,43.4556,43.4712,43.3049,43.4089,20600.0
2007-05-24 09:50:00,83.51,83.55,83.25,83.44,33100.0,43.3985,43.4193,43.2634,43.3621,33100.0
2007-05-24 09:55:00,83.44,83.7,83.42,83.51,17500.0,43.3621,43.4972,43.3517,43.3985,17500.0
2007-05-24 10:00:00,83.53,83.86,83.49,83.79,31700.0,43.4089,43.5804,43.3881,43.544,31700.0
2007-05-24 10:05:00,83.89,83.9,83.6,83.6,19000.0,43.596,43.6012,43.4452,43.4452,19000.0
2007-05-24 10:10:00,83.58,83.76,83.47,83.69,21200.0,43.4349,43.5284,43.3777,43.492,21200.0
2007-05-24 10:15:00,83.7,83.85,83.66,83.81,13100.0,43.4972,43.5752,43.4764,43.5544,13100.0
2007-05-24 10:20:00,83.79,83.87,83.53,83.74,14000.0,43.544,43.5856,43.4089,43.518,14000.0
2007-05-24 10:25:00,83.69,83.73,83.3,83.3,16000.0,43.492,43.5128,43.2893,43.2893,16000.0
2007-05-24 10:30:00,83.31,83.42,83.12,83.16,17200.0,43.2945,43.3517,43.1958,43.2166,17200.0
2007-05-24 10:35:00,83.18,83.3,83.05,83.07,11300.0,43.227,43.2893,43.1594,43.1698,11300.0
2007-05-24 10:40:00,83.07,83.29,83.03,83.07,14900.0,43.1698,43.2841,43.149,43.1698,14900.0
2007-05-24 10:45:00,83.08,83.11,82.59,82.77,54200.0,43.175,43.1906,42.9204,43.0139,54200.0
2007-05-24 10:50:00,82.84,82.98,82.73,82.81,12400.0,43.0503,43.123,42.9931,43.0347,12400.0
2007-05-24 10:55:00,82.87,82.87,82.56,82.62,23800.0,43.0659,43.0659,42.9048,42.936,23800.0
2007-05-24 11:00:00,82.63,82.79,82.46,82.72,8200.0,42.9412,43.0243,42.8528,42.9879,8200.0
2007-05-24 11:05:00,82.79,83.02,82.71,82.98,10600.0,43.0243,43.1438,42.9827,43.123,10600.0
2007-05-24 11:10:00,83.01,83.01,82.87,82.89,13900.0,43.1386,43.1386,43.0659,43.0763,13900.0
2007-05-24 11:15:00,82.91,82.96,82.49,82.57,13600.0,43.0867,43.1127,42.8684,42.91,13600.0
2007-05-24 11:20:00,82.56,82.72,82.53,82.66,9800.0,42.9048,42.9879,42.8892,42.9567,9800.0
2007-05-24 11:25:00,82.68,82.78,82.45,82.51,12500.0,42.9671,43.0191,42.8476,42.8788,12500.0
2007-05-24 11:30:00,82.56,82.69,82.45,82.68,20600.0,42.9048,42.9723,42.8476,42.9671,20600.0
2007-05-24 11:35:00,82.68,82.95,82.68,82.95,20700.0,42.9671,43.1075,42.9671,43.1075,20700.0
2007-05-24 11:40:00,82.95,82.97,82.83,82.93,10600.0,43.1075,43.1179,43.0451,43.0971,10600.0
2007-05-24 11:45:00,82.95,82.97,82.77,82.79,17000.0,43.1075,43.1179,43.0139,43.0243,17000.0
2007-05-24 11:50:00,82.82,82.98,82.82,82.94,9300.0,43.0399,43.123,43.0399,43.1023,9300.0
2007-05-24 11:55:00,82.98,83.21,82.93,83.19,34600.0,43.123,43.2426,43.0971,43.2322,34600.0
2007-05-24 12:00:00,83.16,83.2,83.09,83.12,24500.0,43.2166,43.2374,43.1802,43.1958,24500.0
2007-05-24 12:05:00,83.14,83.16,82.85,82.9,25900.0,43.2062,43.2166,43.0555,43.0815,25900.0
2007-05-24 12:10:00,82.94,83.03,82.84,82.87,13000.0,43.1023,43.149,43.0503,43.0659,13000.0
2007-05-24 12:15:00,82.88,83.01,82.77,82.83,27800.0,43.0711,43.1386,43.0139,43.0451,27800.0
2007-05-24 12:20:00,82.85,82.95,82.77,82.91,6700.0,43.0555,43.1075,43.0139,43.0867,6700.0
2007-05-24 12:25:00,82.93,83.05,82.82,82.95,13100.0,43.0971,43.1594,43.0399,43.1075,13100.0
2007-05-24 12:30:00,82.97,83.15,82.8,82.85,10500.0,43.1179,43.2114,43.0295,43.0555,10500.0
2007-05-24 12:35:00,82.85,82.99,82.8,82.92,17500.0,43.0555,43.1282,43.0295,43.0919,17500.0
2007-05-24 12:40:00,82.97,83.05,82.86,83.04,8500.0,43.1179,43.1594,43.0607,43.1542,8500.0
2007-05-24 12:45:00,83.04,83.17,83.04,83.14,8000.0,43.1542,43.2218,43.1542,43.2062,8000.0
2007-05-24 12:50:00,83.16,83.16,82.99,83.08,6000.0,43.2166,43.2166,43.1282,43.175,6000.0
2007-05-24 12:55:00,83.07,83.12,82.99,83.11,13900.0,43.1698,43.1958,43.1282,43.1906,13900.0
2007-05-24 13:00:00,83.12,83.15,83.04,83.04,6400.0,43.1958,43.2114,43.1542,43.1542,6400.0
2007-05-24 13:05:00,83.02,83.04,82.84,82.84,3500.0,43.1438,43.1542,43.0503,43.0503,3500.0
2007-05-24 13:10:00,82.85,82.99,82.85,82.88,6400.0,43.0555,43.1282,43.0555,43.0711,6400.0
2007-05-24 13:15:00,82.89,83.08,82.89,83.05,4600.0,43.0763,43.175,43.0763,43.1594,4600.0
2007-05-24 13:20:00,83.07,83.18,83.04,83.15,8800.0,43.1698,43.227,43.1542,43.2114,8800.0
2007-05-24 13:25:00,83.15,83.15,83.04,83.04,5000.0,43.2114,43.2114,43.1542,43.1542,5000.0
2007-05-24 13:30:00,83.07,83.08,82.91,82.91,6800.0,43.1698,43.175,43.0867,43.0867,6800.0
2007-05-24 13:35:00,82.93,83.04,82.9,82.92,8100.0,43.0971,43.1542,43.0815,43.0919,8100.0
2007-05-24 13:40:00,82.93,82.97,82.76,82.95,16800.0,43.0971,43.1179,43.0087,43.1075,16800.0
2007-05-24 13:45:00,82.95,83.01,82.8,82.82,10700.0,43.1075,43.1386,43.0295,43.0399,10700.0
2007-05-24 13:50:00,82.84,83.02,82.79,82.97,8500.0,43.0503,43.1438,43.0243,43.1179,8500.0
2007-05-24 13:55:00,82.99,83.06,82.94,83.04,7700.0,43.1282,43.1646,43.1023,43.1542,7700.0
2007-05-24 14:00:00,83.05,83.05,82.84,82.84,10400.0,43.1594,43.1594,43.0503,43.0503,10400.0
2007-05-24 14:05:00,82.87,82.9,82.8,82.89,8600.0,43.0659,43.0815,43.0295,43.0763,8600.0
2007-05-24 14:10:00,82.89,82.98,82.68,82.69,10400.0,43.0763,43.123,42.9671,42.9723,10400.0
2007-05-24 14:15:00,82.7,82.77,82.62,82.68,12300.0,42.9775,43.0139,42.936,42.9671,12300.0
2007-05-24 14:20:00,82.69,82.78,82.65,82.69,9400.0,42.9723,43.0191,42.9516,42.9723,9400.0
2007-05-24 14:25:00,82.67,82.69,82.58,82.67,4600.0,42.9619,42.9723,42.9152,42.9619,4600.0
2007-05-24 14:30:00,82.67,82.68,82.55,82.61,8100.0,42.9619,42.9671,42.8996,42.9308,8100.0
2007-05-24 14:35:00,82.6,82.61,82.28,82.32,17100.0,42.9256,42.9308,42.7593,42.7801,17100.0
2007-05-24 14:40:00,82.3,82.4,82.21,82.33,14400.0,42.7697,42.8216,42.7229,42.7853,14400.0
2007-05-24 14:45:00,82.27,82.27,81.93,82.05,42400.0,42.7541,42.7541,42.5774,42.6397,42400.0
2007-05-24 14:50:00,82.07,82.12,81.95,81.99,27800.0,42.6501,42.6761,42.5878,42.6086,27800.0
2007-05-24 14:55:00,81.99,82.05,81.8,81.92,53100.0,42.6086,42.6397,42.5098,42.5722,53100.0
2007-05-24 15:00:00,81.94,82.04,81.85,81.91,18500.0,42.5826,42.6345,42.5358,42.567,18500.0
2007-05-24 15:05:00,81.91,81.92,81.77,81.87,20400.0,42.567,42.5722,42.4942,42.5462,20400.0
2007-05-24 15:10:00,81.88,81.88,81.69,81.86,16000.0,42.5514,42.5514,42.4527,42.541,16000.0
2007-05-24 15:15:00,81.87,81.93,81.66,81.76,18800.0,42.5462,42.5774,42.4371,42.489,18800.0
2007-05-24 15:20:00,81.75,81.79,81.69,81.77,12200.0,42.4838,42.5046,42.4527,42.4942,12200.0
2007-05-24 15:25:00,81.78,81.8,81.59,81.63,13800.0,42.4994,42.5098,42.4007,42.4215,13800.0
2007-05-24 15:30:00,81.65,81.75,81.58,81.59,15300.0,42.4319,42.4838,42.3955,42.4007,15300.0
2007-05-24 15:35:00,81.59,81.59,81.31,81.43,26300.0,42.4007,42.4007,42.2552,42.3175,26300.0
2007-05-24 15:40:00,81.43,81.71,81.37,81.68,32400.0,42.3175,42.4631,42.2864,42.4475,32400.0
2007-05-24 15:45:00,81.71,81.98,81.65,81.96,29000.0,42.4631,42.6034,42.4319,42.593,29000.0
2007-05-24 15:50:00,81.97,82.17,81.95,82.12,44000.0,42.5982,42.7021,42.5878,42.6761,44000.0
2007-05-24 15:55:00,82.1,82.25,81.95,82.11,85400.0,42.6657,42.7437,42.5878,42.6709,85400.0
2007-05-25 09:30:00,83.8,83.8,82.15,82.5,11400.0,43.5492,43.5492,42.6917,42.8736,11400.0
2007-05-25 09:35:00,82.42,82.66,82.11,82.63,38500.0,42.832,42.9567,42.6709,42.9412,38500.0
2007-05-25 09:40:00,82.63,82.91,82.31,82.49,38600.0,42.9412,43.0867,42.7749,42.8684,38600.0
2007-05-25 09:45:00,82.5,82.79,82.48,82.79,22400.0,42.8736,43.0243,42.8632,43.0243,22400.0
2007-05-25 09:50:00,82.81,83.0,82.73,83.0,21500.0,43.0347,43.1334,42.9931,43.1334,21500.0
2007-05-25 09:55:00,83.0,83.03,82.66,82.67,15500.0,43.1334,43.149,42.9567,42.9619,15500.0
2007-05-25 10:00:00,82.66,82.71,82.43,82.43,25100.0,42.9567,42.9827,42.8372,42.8372,25100.0
2007-05-25 10:05:00,82.43,82.46,82.23,82.45,28900.0,42.8372,42.8528,42.7333,42.8476,28900.0
2007-05-25 10:10:00,82.45,82.63,82.41,82.48,18300.0,42.8476,42.9412,42.8268,42.8632,18300.0
2007-05-25 10:15:00,82.44,82.66,82.4,82.47,18300.0,42.8424,42.9567,42.8216,42.858,18300.0
2007-05-25 10:20:00,82.47,82.56,82.32,82.35,12000.0,42.858,42.9048,42.7801,42.7956,12000.0
2007-05-25 10:25:00,82.3,82.69,82.28,82.64,12900.0,42.7697,42.9723,42.7593,42.9464,12900.0
2007-05-25 10:30:00,82.71,82.75,82.55,82.63,11600.0,42.9827,43.0035,42.8996,42.9412,11600.0
2007-05-25 10:35:00,82.61,82.61,82.21,82.32,20300.0,42.9308,42.9308,42.7229,42.7801,20300.0
2007-05-25 10:40:00,82.25,82.37,82.0,82.12,23300.0,42.7437,42.806,42.6138,42.6761,23300.0
2007-05-25 10:45:00,82.1,82.12,81.87,82.05,39300.0,42.6657,42.6761,42.5462,42.6397,39300.0
2007-05-25 10:50:00,82.05,82.07,81.93,82.02,16300.0,42.6397,42.6501,42.5774,42.6242,16300.0
2007-05-25 10:55:00,82.02,82.16,81.88,82.16,16000.0,42.6242,42.6969,42.5514,42.6969,16000.0
2007-05-25 11:00:00,82.16,82.45,82.16,82.45,10200.0,42.6969,42.8476,42.6969,42.8476,10200.0
2007-05-25 11:05:00,82.45,82.56,82.45,82.56,8100.0,42.8476,42.9048,42.8476,42.9048,8100.0
2007-05-25 11:10:00,82.56,82.64,82.54,82.63,12900.0,42.9048,42.9464,42.8944,42.9412,12900.0
2007-05-25 11:15:00,82.63,82.68,82.5,82.5,18800.0,42.9412,42.9671,42.8736,42.8736,18800.0
2007-05-25 11:20:00,82.5,82.58,82.46,82.56,42800.0,42.8736,42.9152,42.8528,42.9048,42800.0
2007-05-25 11:25:00,82.54,82.59,82.47,82.51,13100.0,42.8944,42.9204,42.858,42.8788,13100.0
2007-05-25 11:30:00,82.51,82.58,82.48,82.58,17500.0,42.8788,42.9152,42.8632,42.9152,17500.0
2007-05-25 11:35:00,82.58,82.59,82.53,82.59,13000.0,42.9152,42.9204,42.8892,42.9204,13000.0
2007-05-25 11:40:00,82.59,82.6,82.3,82.4,9400.0,42.9204,42.9256,42.7697,42.8216,9400.0
2007-05-25 11:45:00,82.3,82.36,82.27,82.27,9500.0,42.7697,42.8008,42.7541,42.7541,9500.0
2007-05-25 11:50:00,82.29,82.3,82.16,82.16,29200.0,42.7645,42.7697,42.6969,42.6969,29200.0
2007-05-25 11:55:00,82.16,82.21,82.16,82.21,8100.0,42.6969,42.7229,42.6969,42.7229,8100.0
2007-05-25 12:00:00,82.21,82.34,82.2,82.34,9900.0,42.7229,42.7905,42.7177,42.7905,9900.0
2007-05-25 12:05:00,82.29,82.4,82.17,82.4,9400.0,42.7645,42.8216,42.7021,42.8216,9400.0
2007-05-25 12:10:00,82.41,82.43,82.17,82.27,13900.0,42.8268,42.8372,42.7021,42.7541,13900.0
2007-05-25 12:15:00,82.24,82.38,82.18,82.34,12800.0,42.7385,42.8112,42.7073,42.7905,12800.0
2007-05-25 12:20:00,82.35,82.41,82.2,82.35,13200.0,42.7956,42.8268,42.7177,42.7956,13200.0
2007-05-25 12:25:00,82.32,82.38,82.2,82.2,13700.0,42.7801,42.8112,42.7177,42.7177,13700.0
2007-05-25 12:30:00,82.19,82.24,81.88,82.08,48800.0,42.7125,42.7385,42.5514,42.6553,48800.0
2007-05-25 12:35:00,82.06,82.22,82.02,82.13,13300.0,42.6449,42.7281,42.6242,42.6813,13300.0
2007-05-25 12:40:00,82.18,82.18,82.0,82.0,9300.0,42.7073,42.7073,42.6138,42.6138,9300.0
2007-05-25 12:45:00,82.0,82.06,81.99,82.02,21400.0,42.6138,42.6449,42.6086,42.6242,21400.0
2007-05-25 12:50:00,82.02,82.07,82.0,82.0,13100.0,42.6242,42.6501,42.6138,42.6138,13100.0
2007-05-25 12:55:00,81.94,82.08,81.91,82.04,28200.0,42.5826,42.6553,42.567,42.6345,28200.0
2007-05-25 13:00:00,82.03,82.21,82.03,82.21,14000.0,42.6294,42.7229,42.6294,42.7229,14000.0
2007-05-25 13:05:00,82.21,82.36,82.21,82.33,9700.0,42.7229,42.8008,42.7229,42.7853,9700.0
2007-05-25 13:10:00,82.33,82.49,82.33,82.37,10800.0,42.7853,42.8684,42.7853,42.806,10800.0
2007-05-25 13:15:00,82.37,82.42,82.33,82.33,7100.0,42.806,42.832,42.7853,42.7853,7100.0
2007-05-25 13:20:00,82.32,82.41,82.26,82.41,7100.0,42.7801,42.8268,42.7489,42.8268,7100.0
2007-05-25 13:25:00,82.39,82.43,82.38,82.39,2800.0,42.8164,42.8372,42.8112,42.8164,2800.0
2007-05-25 13:30:00,82.38,82.47,82.36,82.47,9400.0,42.8112,42.858,42.8008,42.858,9400.0
2007-05-25 13:35:00,82.47,82.53,82.42,82.45,10800.0,42.858,42.8892,42.832,42.8476,10800.0
2007-05-25 13:40:00,82.45,82.54,82.45,82.54,3700.0,42.8476,42.8944,42.8476,42.8944,3700.0
2007-05-25 13:45:00,82.52,82.52,82.41,82.46,9500.0,42.884,42.884,42.8268,42.8528,9500.0
2007-05-25 13:50:00,82.42,82.44,82.4,82.4,3800.0,42.832,42.8424,42.8216,42.8216,3800.0
2007-05-25 13:55:00,82.39,82.44,82.36,82.43,4100.0,42.8164,42.8424,42.8008,42.8372,4100.0
2007-05-25 14:00:00,82.43,82.65,82.41,82.56,16100.0,42.8372,42.9516,42.8268,42.9048,16100.0
2007-05-25 14:05:00,82.56,82.56,82.39,82.39,12100.0,42.9048,42.9048,42.8164,42.8164,12100.0
2007-05-25 14:10:00,82.38,82.5,82.31,82.31,9500.0,42.8112,42.8736,42.7749,42.7749,9500.0
2007-05-25 14:15:00,82.31,82.38,82.24,82.38,6600.0,42.7749,42.8112,42.7385,42.8112,6600.0
2007-05-25 14:20:00,82.34,82.42,82.34,82.38,1800.0,42.7905,42.832,42.7905,42.8112,1800.0
2007-05-25 14:25:00,82.38,82.43,82.3,82.3,5200.0,42.8112,42.8372,42.7697,42.7697,5200.0
2007-05-25 14:30:00,82.3,82.37,82.3,82.37,6200.0,42.7697,42.806,42.7697,42.806,6200.0
2007-05-25 14:35:00,82.41,82.44,82.28,82.4,12700.0,42.8268,42.8424,42.7593,42.8216,12700.0
2007-05-25 14:40:00,82.38,82.63,82.38,82.63,7100.0,42.8112,42.9412,42.8112,42.9412,7100.0
2007-05-25 14:45:00,82.63,82.7,82.57,82.58,5200.0,42.9412,42.9775,42.91,42.9152,5200.0
2007-05-25 14:50:00,82.58,82.6,82.48,82.48,4900.0,42.9152,42.9256,42.8632,42.8632,4900.0
2007-05-25 14:55:00,82.48,82.72,82.47,82.61,25300.0,42.8632,42.9879,42.858,42.9308,25300.0
2007-05-25 15:00:00,82.6,82.61,82.55,82.58,5600.0,42.9256,42.9308,42.8996,42.9152,5600.0
2007-05-25 15:05:00,82.57,82.7,82.52,82.66,15300.0,42.91,42.9775,42.884,42.9567,15300.0
2007-05-25 15:10:00,82.66,82.84,82.63,82.63,18400.0,42.9567,43.0503,42.9412,42.9412,18400.0
2007-05-25 15:15:00,82.63,82.74,82.57,82.61,14000.0,42.9412,42.9983,42.91,42.9308,14000.0
2007-05-25 15:20:00,82.61,82.65,82.43,82.45,45400.0,42.9308,42.9516,42.8372,42.8476,45400.0
2007-05-25 15:25:00,82.45,82.6,82.43,82.44,12700.0,42.8476,42.9256,42.8372,42.8424,12700.0
2007-05-25 15:30:00,82.46,82.57,82.45,82.46,28800.0,42.8528,42.91,42.8476,42.8528,28800.0
2007-05-25 15:35:00,82.45,82.51,82.43,82.49,8600.0,42.8476,42.8788,42.8372,42.8684,8600.0
2007-05-25 15:40:00,82.49,82.57,82.49,82.49,7800.0,42.8684,42.91,42.8684,42.8684,7800.0
2007-05-25 15:45:00,82.49,82.64,82.48,82.61,18800.0,42.8684,42.9464,42.8632,42.9308,18800.0
2007-05-25 15:50:00,82.58,82.69,82.58,82.62,9900.0,42.9152,42.9723,42.9152,42.936,9900.0
2007-05-25 15:55:00,82.62,82.66,82.55,82.57,13500.0,42.936,42.9567,42.8996,42.91,13500.0
2007-05-29 09:30:00,84.07,84.62,83.59,84.62,1900.0,43.6895,43.9753,43.4401,43.9753,1900.0
2007-05-29 09:35:00,84.68,85.21,84.68,84.85,1500.0,44.0065,44.2819,44.0065,44.0948,1500.0
2007-05-29 09:40:00,83.19,85.19,83.19,85.19,47000.0,43.2322,44.2715,43.2322,44.2715,47000.0
2007-05-29 09:45:00,85.19,85.62,85.0,85.47,36600.0,44.2715,44.495,44.1728,44.4171,36600.0
2007-05-29 09:50:00,85.49,85.64,85.33,85.33,15800.0,44.4274,44.5054,44.3443,44.3443,15800.0
2007-05-29 09:55:00,85.28,85.55,85.24,85.32,22800.0,44.3183,44.4586,44.2975,44.3391,22800.0
2007-05-29 10:00:00,85.35,85.48,85.11,85.11,21900.0,44.3547,44.4222,44.23,44.23,21900.0
2007-05-29 10:05:00,85.11,85.18,84.94,85.05,51500.0,44.23,44.2663,44.1416,44.1988,51500.0
2007-05-29 10:10:00,85.07,85.07,84.9,84.97,13500.0,44.2092,44.2092,44.1208,44.1572,13500.0
2007-05-29 10:15:00,85.0,85.0,84.85,84.95,15100.0,44.1728,44.1728,44.0948,44.1468,15100.0
2007-05-29 10:20:00,84.95,85.01,84.8,84.9,23800.0,44.1468,44.178,44.0689,44.1208,23800.0
2007-05-29 10:25:00,84.86,85.0,84.8,84.97,12700.0,44.1,44.1728,44.0689,44.1572,12700.0
2007-05-29 10:30:00,85.0,85.0,84.8,84.84,11900.0,44.1728,44.1728,44.0689,44.0897,11900.0
2007-05-29 10:35:00,84.81,85.0,84.81,84.99,8300.0,44.0741,44.1728,44.0741,44.1676,8300.0
2007-05-29 10:40:00,84.99,85.04,84.9,84.92,23100.0,44.1676,44.1936,44.1208,44.1312,23100.0
2007-05-29 10:45:00,84.95,85.1,84.95,85.0,9600.0,44.1468,44.2248,44.1468,44.1728,9600.0
2007-05-29 10:50:00,85.0,85.06,85.0,85.03,2000.0,44.1728,44.204,44.1728,44.1884,2000.0
2007-05-29 10:55:00,85.07,85.09,84.89,85.01,10500.0,44.2092,44.2196,44.1156,44.178,10500.0
2007-05-29 11:00:00,85.0,85.21,85.0,85.17,19100.0,44.1728,44.2819,44.1728,44.2611,19100.0
2007-05-29 11:05:00,85.19,85.19,84.98,84.98,6800.0,44.2715,44.2715,44.1624,44.1624,6800.0
2007-05-29 11:10:00,84.97,85.22,84.97,85.18,6500.0,44.1572,44.2871,44.1572,44.2663,6500.0
2007-05-29 11:15:00,84.97,85.22,84.97,85.18,7600.0,44.1572,44.2871,44.1572,44.2663,7600.0
2007-05-29 11:20:00,85.2,85.22,85.11,85.22,6000.0,44.2767,44.2871,44.23,44.2871,6000.0
2007-05-29 11:25:00,85.22,85.3,85.17,85.26,5800.0,44.2871,44.3287,44.2611,44.3079,5800.0
2007-05-29 11:30:00,85.29,85.32,85.22,85.32,6800.0,44.3235,44.3391,44.2871,44.3391,6800.0
2007-05-29 11:35:00,85.32,85.34,85.2,85.34,7700.0,44.3391,44.3495,44.2767,44.3495,7700.0
2007-05-29 11:40:00,85.36,85.36,85.29,85.31,2300.0,44.3599,44.3599,44.3235,44.3339,2300.0
2007-05-29 11:45:00,85.3,85.33,85.02,85.04,17600.0,44.3287,44.3443,44.1832,44.1936,17600.0
2007-05-29 11:50:00,85.05,85.1,85.02,85.05,13500.0,44.1988,44.2248,44.1832,44.1988,13500.0
2007-05-29 11:55:00,85.05,85.05,84.9,84.9,16400.0,44.1988,44.1988,44.1208,44.1208,16400.0
2007-05-29 12:00:00,84.88,84.9,84.77,84.8,18600.0,44.1104,44.1208,44.0533,44.0689,18600.0
2007-05-29 12:05:00,84.8,84.85,84.76,84.82,10200.0,44.0689,44.0948,44.0481,44.0793,10200.0
2007-05-29 12:10:00,84.78,84.85,84.75,84.77,13900.0,44.0585,44.0948,44.0429,44.0533,13900.0
2007-05-29 12:15:00,84.79,84.85,84.7,84.78,11900.0,44.0637,44.0948,44.0169,44.0585,11900.0
2007-05-29 12:20:00,84.79,84.85,84.72,84.77,6000.0,44.0637,44.0948,44.0273,44.0533,6000.0
2007-05-29 12:25:00,84.76,84.88,84.71,84.75,10600.0,44.0481,44.1104,44.0221,44.0429,10600.0
2007-05-29 12:30:00,84.72,84.86,84.66,84.66,16600.0,44.0273,44.1,43.9961,43.9961,16600.0
2007-05-29 12:35:00,84.65,84.81,84.55,84.73,13800.0,43.9909,44.0741,43.9389,44.0325,13800.0
2007-05-29 12:40:00,84.74,84.75,84.57,84.69,9400.0,44.0377,44.0429,43.9493,44.0117,9400.0
2007-05-29 12:45:00,84.69,84.8,84.66,84.78,7000.0,44.0117,44.0689,43.9961,44.0585,7000.0
2007-05-29 12:50:00,84.79,84.86,84.77,84.83,6400.0,44.0637,44.1,44.0533,44.0845,6400.0
2007-05-29 12:55:00,84.86,84.95,84.83,84.92,13000.0,44.1,44.1468,44.0845,44.1312,13000.0
2007-05-29 13:00:00,84.95,84.96,84.84,84.89,9800.0,44.1468,44.152,44.0897,44.1156,9800.0
2007-05-29 13:05:00,84.89,85.01,84.88,85.0,14200.0,44.1156,44.178,44.1104,44.1728,14200.0
2007-05-29 13:10:00,84.96,85.04,84.95,84.98,10700.0,44.152,44.1936,44.1468,44.1624,10700.0
2007-05-29 13:15:00,84.98,85.09,84.9,85.04,9100.0,44.1624,44.2196,44.1208,44.1936,9100.0
2007-05-29 13:20:00,85.01,85.03,84.68,84.73,19800.0,44.178,44.1884,44.0065,44.0325,19800.0
2007-05-29 13:25:00,84.69,84.96,84.66,84.92,11000.0,44.0117,44.152,43.9961,44.1312,11000.0
2007-05-29 13:30:00,84.93,85.01,84.93,85.0,6000.0,44.1364,44.178,44.1364,44.1728,6000.0
2007-05-29 13:35:00,85.01,85.06,84.82,84.9,16900.0,44.178,44.204,44.0793,44.1208,16900.0
2007-05-29 13:40:00,84.9,85.02,84.82,84.99,10300.0,44.1208,44.1832,44.0793,44.1676,10300.0
2007-05-29 13:45:00,84.97,84.99,84.92,84.92,1500.0,44.1572,44.1676,44.1312,44.1312,1500.0
2007-05-29 13:50:00,84.92,85.1,84.92,85.03,12900.0,44.1312,44.2248,44.1312,44.1884,12900.0
2007-05-29 13:55:00,85.05,85.12,85.02,85.07,6900.0,44.1988,44.2352,44.1832,44.2092,6900.0
2007-05-29 14:00:00,85.08,85.09,84.89,85.08,11800.0,44.2144,44.2196,44.1156,44.2144,11800.0
2007-05-29 14:05:00,85.09,85.23,85.06,85.2,16500.0,44.2196,44.2923,44.204,44.2767,16500.0
2007-05-29 14:10:00,85.19,85.19,85.03,85.17,7900.0,44.2715,44.2715,44.1884,44.2611,7900.0
2007-05-29 14:15:00,85.17,85.19,85.02,85.16,16600.0,44.2611,44.2715,44.1832,44.2559,16600.0
2007-05-29 14:20:00,85.17,85.2,85.08,85.08,6200.0,44.2611,44.2767,44.2144,44.2144,6200.0
2007-05-29 14:25:00,85.07,85.13,84.96,85.07,13900.0,44.2092,44.2404,44.152,44.2092,13900.0
2007-05-29 14:30:00,85.07,85.13,85.0,85.03,24300.0,44.2092,44.2404,44.1728,44.1884,24300.0
2007-05-29 14:35:00,85.03,85.11,85.03,85.04,9300.0,44.1884,44.23,44.1884,44.1936,9300.0
2007-05-29 14:40:00,85.05,85.14,85.05,85.09,13900.0,44.1988,44.2456,44.1988,44.2196,13900.0
2007-05-29 14:45:00,85.09,85.12,85.02,85.08,14000.0,44.2196,44.2352,44.1832,44.2144,14000.0
2007-05-29 14:50:00,85.07,85.07,84.94,84.96,11900.0,44.2092,44.2092,44.1416,44.152,11900.0
2007-05-29 14:55:00,84.96,85.04,84.91,85.02,13300.0,44.152,44.1936,44.126,44.1832,13300.0
2007-05-29 15:00:00,84.98,84.98,84.89,84.93,14200.0,44.1624,44.1624,44.1156,44.1364,14200.0
2007-05-29 15:05:00,84.91,84.98,84.87,84.96,7300.0,44.126,44.1624,44.1052,44.152,7300.0
2007-05-29 15:10:00,84.96,84.99,84.92,84.97,9000.0,44.152,44.1676,44.1312,44.1572,9000.0
2007-05-29 15:15:00,84.98,85.0,84.93,84.95,11200.0,44.1624,44.1728,44.1364,44.1468,11200.0
2007-05-29 15:20:00,84.97,85.03,84.91,85.03,23200.0,44.1572,44.1884,44.126,44.1884,23200.0
2007-05-29 15:25:00,85.02,85.03,84.92,84.95,14600.0,44.1832,44.1884,44.1312,44.1468,14600.0
2007-05-29 15:30:00,84.93,85.0,84.92,85.0,10300.0,44.1364,44.1728,44.1312,44.1728,10300.0
2007-05-29 15:35:00,84.97,85.04,84.96,84.98,10900.0,44.1572,44.1936,44.152,44.1624,10900.0
2007-05-29 15:40:00,84.97,85.18,84.97,85.08,17800.0,44.1572,44.2663,44.1572,44.2144,17800.0
2007-05-29 15:45:00,85.1,85.19,85.07,85.12,9700.0,44.2248,44.2715,44.2092,44.2352,9700.0
2007-05-29 15:50:00,85.15,85.15,85.01,85.02,10400.0,44.2508,44.2508,44.178,44.1832,10400.0
2007-05-29 15:55:00,85.02,85.05,84.96,85.0,20000.0,44.1832,44.1988,44.152,44.1728,20000.0
2007-05-30 09:30:00,86.58,86.58,84.59,85.11,9700.0,44.9939,44.9939,43.9597,44.23,9700.0
2007-05-30 09:35:00,84.91,85.34,84.91,85.08,8200.0,44.126,44.3495,44.126,44.2144,8200.0
2007-05-30 09:40:00,85.08,85.49,84.93,85.16,26100.0,44.2144,44.4274,44.1364,44.2559,26100.0
2007-05-30 09:45:00,85.16,85.55,85.12,85.27,15100.0,44.2559,44.4586,44.2352,44.3131,15100.0
2007-05-30 09:50:00,85.27,86.03,85.24,85.96,30900.0,44.3131,44.7081,44.2975,44.6717,30900.0
2007-05-30 09:55:00,86.05,86.12,85.86,85.96,36300.0,44.7185,44.7548,44.6197,44.6717,36300.0
2007-05-30 10:00:00,85.96,86.35,85.88,86.35,29900.0,44.6717,44.8744,44.6301,44.8744,29900.0
2007-05-30 10:05:00,86.31,86.63,86.28,86.54,27000.0,44.8536,45.0199,44.838,44.9731,27000.0
2007-05-30 10:10:00,86.61,87.18,86.61,87.05,33900.0,45.0095,45.3057,45.0095,45.2381,33900.0
2007-05-30 10:15:00,87.05,87.31,87.01,87.24,51200.0,45.2381,45.3733,45.2174,45.3369,51200.0
2007-05-30 10:20:00,87.23,87.25,86.89,87.05,36000.0,45.3317,45.3421,45.155,45.2381,36000.0
2007-05-30 10:25:00,87.1,87.79,87.05,87.67,48600.0,45.2641,45.6227,45.2381,45.5603,48600.0
2007-05-30 10:30:00,87.64,87.64,87.32,87.36,34900.0,45.5448,45.5448,45.3785,45.3992,34900.0
2007-05-30 10:35:00,87.37,87.71,87.37,87.64,25900.0,45.4044,45.5811,45.4044,45.5448,25900.0
2007-05-30 10:40:00,87.64,87.92,87.57,87.86,23600.0,45.5448,45.6903,45.5084,45.6591,23600.0
2007-05-30 10:45:00,87.86,87.95,87.73,87.78,29900.0,45.6591,45.7059,45.5915,45.6175,29900.0
2007-05-30 10:50:00,87.76,87.9,87.71,87.87,22800.0,45.6071,45.6799,45.5811,45.6643,22800.0
2007-05-30 10:55:00,87.88,87.96,87.7,87.82,18100.0,45.6695,45.7111,45.5759,45.6383,18100.0
2007-05-30 11:00:00,87.84,87.95,87.82,87.84,13200.0,45.6487,45.7059,45.6383,45.6487,13200.0
2007-05-30 11:05:00,87.85,88.2,87.85,88.09,16700.0,45.6539,45.8358,45.6539,45.7786,16700.0
2007-05-30 11:10:00,88.09,88.15,88.05,88.15,8700.0,45.7786,45.8098,45.7578,45.8098,8700.0
2007-05-30 11:15:00,88.15,88.38,88.13,88.37,11800.0,45.8098,45.9293,45.7994,45.9241,11800.0
2007-05-30 11:20:00,88.39,88.63,88.37,88.63,19900.0,45.9345,46.0592,45.9241,46.0592,19900.0
2007-05-30 11:25:00,88.58,88.6,88.44,88.46,22000.0,46.0333,46.0436,45.9605,45.9709,22000.0
2007-05-30 11:30:00,88.44,88.78,88.4,88.69,55000.0,45.9605,46.1372,45.9397,46.0904,55000.0
2007-05-30 11:35:00,88.68,88.69,88.55,88.58,63300.0,46.0852,46.0904,46.0177,46.0333,63300.0
2007-05-30 11:40:00,88.55,88.79,88.55,88.73,14500.0,46.0177,46.1424,46.0177,46.1112,14500.0
2007-05-30 11:45:00,88.74,88.85,88.67,88.82,27900.0,46.1164,46.1736,46.08,46.158,27900.0
2007-05-30 11:50:00,88.83,88.89,88.67,88.84,24800.0,46.1632,46.1944,46.08,46.1684,24800.0
2007-05-30 11:55:00,88.85,88.88,88.75,88.82,19500.0,46.1736,46.1892,46.1216,46.158,19500.0
2007-05-30 12:00:00,88.81,88.99,88.8,88.94,22800.0,46.1528,46.2463,46.1476,46.2203,22800.0
2007-05-30 12:05:00,88.94,89.06,88.87,88.93,23100.0,46.2203,46.2827,46.184,46.2151,23100.0
2007-05-30 12:10:00,88.93,89.01,88.9,88.96,21800.0,46.2151,46.2567,46.1996,46.2307,21800.0
2007-05-30 12:15:00,88.96,89.08,88.95,88.95,22900.0,46.2307,46.2931,46.2255,46.2255,22900.0
2007-05-30 12:20:00,88.95,89.08,88.91,89.06,26900.0,46.2255,46.2931,46.2047,46.2827,26900.0
2007-05-30 12:25:00,89.01,89.18,89.0,89.09,18000.0,46.2567,46.3451,46.2515,46.2983,18000.0
2007-05-30 12:30:00,89.07,89.19,89.07,89.16,17500.0,46.2879,46.3503,46.2879,46.3347,17500.0
2007-05-30 12:35:00,89.15,89.18,88.98,88.98,16400.0,46.3295,46.3451,46.2411,46.2411,16400.0
2007-05-30 12:40:00,88.98,89.09,88.88,88.91,33000.0,46.2411,46.2983,46.1892,46.2047,33000.0
2007-05-30 12:45:00,88.94,89.08,88.93,88.99,18900.0,46.2203,46.2931,46.2151,46.2463,18900.0
2007-05-30 12:50:00,88.97,88.97,88.81,88.85,17500.0,46.2359,46.2359,46.1528,46.1736,17500.0
2007-05-30 12:55:00,88.86,88.86,88.75,88.76,16300.0,46.1788,46.1788,46.1216,46.1268,16300.0
2007-05-30 13:00:00,88.78,88.82,88.75,88.82,21700.0,46.1372,46.158,46.1216,46.158,21700.0
2007-05-30 13:05:00,88.81,88.84,88.75,88.76,6900.0,46.1528,46.1684,46.1216,46.1268,6900.0
2007-05-30 13:10:00,88.76,88.82,88.76,88.8,13500.0,46.1268,46.158,46.1268,46.1476,13500.0
2007-05-30 13:15:00,88.8,88.8,88.76,88.77,9700.0,46.1476,46.1476,46.1268,46.132,9700.0
2007-05-30 13:20:00,88.76,88.78,88.76,88.78,19800.0,46.1268,46.1372,46.1268,46.1372,19800.0
2007-05-30 13:25:00,88.79,88.87,88.78,88.82,13500.0,46.1424,46.184,46.1372,46.158,13500.0
2007-05-30 13:30:00,88.86,88.87,88.82,88.83,8200.0,46.1788,46.184,46.158,46.1632,8200.0
2007-05-30 13:35:00,88.82,88.85,88.79,88.79,10500.0,46.158,46.1736,46.1424,46.1424,10500.0
2007-05-30 13:40:00,88.78,88.83,88.76,88.76,17600.0,46.1372,46.1632,46.1268,46.1268,17600.0
2007-05-30 13:45:00,88.76,88.79,88.75,88.76,18300.0,46.1268,46.1424,46.1216,46.1268,18300.0
2007-05-30 13:50:00,88.76,88.76,88.61,88.64,14000.0,46.1268,46.1268,46.0488,46.0644,14000.0
2007-05-30 13:55:00,88.63,88.79,88.6,88.73,11900.0,46.0592,46.1424,46.0436,46.1112,11900.0
2007-05-30 14:00:00,88.73,88.87,88.63,88.63,35800.0,46.1112,46.184,46.0592,46.0592,35800.0
2007-05-30 14:05:00,88.66,88.92,88.57,88.84,26000.0,46.0748,46.2099,46.0281,46.1684,26000.0
2007-05-30 14:10:00,88.88,89.17,88.86,89.09,30200.0,46.1892,46.3399,46.1788,46.2983,30200.0
2007-05-30 14:15:00,89.09,89.12,88.93,89.04,43100.0,46.2983,46.3139,46.2151,46.2723,43100.0
2007-05-30 14:20:00,88.99,89.08,88.91,89.08,15300.0,46.2463,46.2931,46.2047,46.2931,15300.0
2007-05-30 14:25:00,89.07,89.35,89.04,89.29,32400.0,46.2879,46.4334,46.2723,46.4022,32400.0
2007-05-30 14:30:00,89.31,89.41,89.2,89.3,26900.0,46.4126,46.4646,46.3555,46.4074,26900.0
2007-05-30 14:35:00,89.25,89.43,89.24,89.26,17900.0,46.3814,46.475,46.3762,46.3866,17900.0
2007-05-30 14:40:00,89.24,89.5,89.24,89.44,22200.0,46.3762,46.5114,46.3762,46.4802,22200.0
2007-05-30 14:45:00,89.48,89.48,89.32,89.4,14000.0,46.501,46.501,46.4178,46.4594,14000.0
2007-05-30 14:50:00,89.39,89.43,89.35,89.42,16800.0,46.4542,46.475,46.4334,46.4698,16800.0
2007-05-30 14:55:00,89.4,89.42,89.36,89.4,19000.0,46.4594,46.4698,46.4386,46.4594,19000.0
2007-05-30 15:00:00,89.4,89.42,89.32,89.39,17500.0,46.4594,46.4698,46.4178,46.4542,17500.0
2007-05-30 15:05:00,89.39,89.4,89.29,89.35,19500.0,46.4542,46.4594,46.4022,46.4334,19500.0
2007-05-30 15:10:00,89.36,89.39,89.25,89.28,19000.0,46.4386,46.4542,46.3814,46.397,19000.0
2007-05-30 15:15:00,89.25,89.35,89.24,89.35,23000.0,46.3814,46.4334,46.3762,46.4334,23000.0
2007-05-30 15:20:00,89.35,89.35,89.18,89.21,21600.0,46.4334,46.4334,46.3451,46.3607,21600.0
2007-05-30 15:25:00,89.22,89.26,89.19,89.25,23600.0,46.3659,46.3866,46.3503,46.3814,23600.0
2007-05-30 15:30:00,89.25,89.29,89.17,89.21,103700.0,46.3814,46.4022,46.3399,46.3607,103700.0
2007-05-30 15:35:00,89.23,89.29,89.18,89.27,23300.0,46.371,46.4022,46.3451,46.3918,23300.0
2007-05-30 15:40:00,89.25,89.37,89.17,89.2,28900.0,46.3814,46.4438,46.3399,46.3555,28900.0
2007-05-30 15:45:00,89.22,89.46,89.22,89.33,26000.0,46.3659,46.4906,46.3659,46.423,26000.0
2007-05-30 15:50:00,89.34,89.41,89.29,89.29,30800.0,46.4282,46.4646,46.4022,46.4022,30800.0
2007-05-30 15:55:00,89.31,89.46,89.3,89.46,31600.0,46.4126,46.4906,46.4074,46.4906,31600.0
2007-05-31 09:30:00,89.73,89.82,89.73,89.82,300.0,46.6309,46.6777,46.6309,46.6777,300.0
2007-05-31 09:35:00,89.93,91.32,89.93,91.32,74100.0,46.7348,47.4572,46.7348,47.4572,74100.0
2007-05-31 09:40:00,91.36,91.36,90.65,91.11,26200.0,47.478,47.478,47.109,47.348,26200.0
2007-05-31 09:45:00,91.11,91.73,90.97,91.52,52400.0,47.348,47.6702,47.2753,47.5611,52400.0
2007-05-31 09:50:00,91.42,91.98,91.38,91.88,48900.0,47.5091,47.8002,47.4884,47.7482,48900.0
2007-05-31 09:55:00,91.88,91.92,91.75,91.92,15500.0,47.7482,47.769,47.6806,47.769,15500.0
2007-05-31 10:00:00,91.92,92.15,91.79,92.08,35200.0,47.769,47.8885,47.7014,47.8521,35200.0
2007-05-31 10:05:00,92.01,92.07,91.85,91.89,42600.0,47.8158,47.8469,47.7326,47.7534,42600.0
2007-05-31 10:10:00,91.89,91.94,91.48,91.63,35100.0,47.7534,47.7794,47.5403,47.6183,35100.0
2007-05-31 10:15:00,91.63,91.8,91.2,91.25,30900.0,47.6183,47.7066,47.3948,47.4208,30900.0
2007-05-31 10:20:00,91.21,91.39,91.14,91.28,24300.0,47.4,47.4936,47.3636,47.4364,24300.0
2007-05-31 10:25:00,91.28,91.29,90.81,90.89,26100.0,47.4364,47.4416,47.1921,47.2337,26100.0
2007-05-31 10:30:00,90.87,91.06,90.81,90.91,20500.0,47.2233,47.3221,47.1921,47.2441,20500.0
2007-05-31 10:35:00,90.91,90.91,90.75,90.87,17100.0,47.2441,47.2441,47.161,47.2233,17100.0
2007-05-31 10:40:00,90.89,90.93,90.77,90.83,19000.0,47.2337,47.2545,47.1714,47.2025,19000.0
2007-05-31 10:45:00,90.87,90.9,90.75,90.75,20100.0,47.2233,47.2389,47.161,47.161,20100.0
2007-05-31 10:50:00,90.75,90.75,90.54,90.58,16400.0,47.161,47.161,47.0518,47.0726,16400.0
2007-05-31 10:55:00,90.55,90.62,90.21,90.26,25300.0,47.057,47.0934,46.8803,46.9063,25300.0
2007-05-31 11:00:00,90.24,90.26,89.86,90.05,30500.0,46.8959,46.9063,46.6984,46.7972,30500.0
2007-05-31 11:05:00,90.0,90.13,89.91,89.99,21300.0,46.7712,46.8388,46.7244,46.766,21300.0
2007-05-31 11:10:00,89.99,90.15,89.95,90.1,91800.0,46.766,46.8492,46.7452,46.8232,91800.0
2007-05-31 11:15:00,90.08,90.16,89.77,89.82,35700.0,46.8128,46.8543,46.6517,46.6777,35700.0
2007-05-31 11:20:00,89.8,89.88,89.63,89.68,24100.0,46.6673,46.7088,46.5789,46.6049,24100.0
2007-05-31 11:25:00,89.62,89.68,89.5,89.5,25600.0,46.5737,46.6049,46.5114,46.5114,25600.0
2007-05-31 11:30:00,89.53,89.85,89.53,89.85,16100.0,46.527,46.6932,46.527,46.6932,16100.0
2007-05-31 11:35:00,89.83,89.89,89.74,89.79,10800.0,46.6829,46.714,46.6361,46.6621,10800.0
2007-05-31 11:40:00,89.79,89.9,89.76,89.79,9400.0,46.6621,46.7192,46.6465,46.6621,9400.0
2007-05-31 11:45:00,89.78,89.92,89.72,89.89,10100.0,46.6569,46.7296,46.6257,46.714,10100.0
2007-05-31 11:50:00,89.89,90.03,89.89,89.94,22700.0,46.714,46.7868,46.714,46.74,22700.0
2007-05-31 11:55:00,89.92,89.94,89.85,89.91,10300.0,46.7296,46.74,46.6932,46.7244,10300.0
2007-05-31 12:00:00,89.91,89.92,89.68,89.68,8100.0,46.7244,46.7296,46.6049,46.6049,8100.0
2007-05-31 12:05:00,89.72,89.77,89.64,89.66,6200.0,46.6257,46.6517,46.5841,46.5945,6200.0
2007-05-31 12:10:00,89.62,89.67,89.59,89.66,6900.0,46.5737,46.5997,46.5581,46.5945,6900.0
2007-05-31 12:15:00,89.64,89.64,89.39,89.57,15700.0,46.5841,46.5841,46.4542,46.5477,15700.0
2007-05-31 12:20:00,89.54,89.7,89.5,89.68,11700.0,46.5321,46.6153,46.5114,46.6049,11700.0
2007-05-31 12:25:00,89.68,89.75,89.53,89.71,10800.0,46.6049,46.6413,46.527,46.6205,10800.0
2007-05-31 12:30:00,89.71,89.74,89.62,89.62,6000.0,46.6205,46.6361,46.5737,46.5737,6000.0
2007-05-31 12:35:00,89.63,89.68,89.6,89.61,7100.0,46.5789,46.6049,46.5633,46.5685,7100.0
2007-05-31 12:40:00,89.62,89.68,89.6,89.68,6400.0,46.5737,46.6049,46.5633,46.6049,6400.0
2007-05-31 12:45:00,89.67,89.73,89.6,89.73,10600.0,46.5997,46.6309,46.5633,46.6309,10600.0
2007-05-31 12:50:00,89.72,89.77,89.65,89.65,6400.0,46.6257,46.6517,46.5893,46.5893,6400.0
2007-05-31 12:55:00,89.66,89.77,89.66,89.77,3800.0,46.5945,46.6517,46.5945,46.6517,3800.0
2007-05-31 13:00:00,89.75,89.75,89.6,89.6,9100.0,46.6413,46.6413,46.5633,46.5633,9100.0
2007-05-31 13:05:00,89.6,89.6,89.38,89.4,18800.0,46.5633,46.5633,46.449,46.4594,18800.0
2007-05-31 13:10:00,89.38,89.47,89.3,89.32,26000.0,46.449,46.4958,46.4074,46.4178,26000.0
2007-05-31 13:15:00,89.29,89.31,89.15,89.22,15400.0,46.4022,46.4126,46.3295,46.3659,15400.0
2007-05-31 13:20:00,89.22,89.28,89.21,89.21,3600.0,46.3659,46.397,46.3607,46.3607,3600.0
2007-05-31 13:25:00,89.19,89.24,89.11,89.23,12300.0,46.3503,46.3762,46.3087,46.371,12300.0
2007-05-31 13:30:00,89.21,89.25,89.15,89.18,8800.0,46.3607,46.3814,46.3295,46.3451,8800.0
2007-05-31 13:35:00,89.2,89.35,89.2,89.26,11800.0,46.3555,46.4334,46.3555,46.3866,11800.0
2007-05-31 13:40:00,89.28,89.32,89.22,89.29,5500.0,46.397,46.4178,46.3659,46.4022,5500.0
2007-05-31 13:45:00,89.29,89.43,89.28,89.43,4900.0,46.4022,46.475,46.397,46.475,4900.0
2007-05-31 13:50:00,89.42,89.44,89.23,89.27,7100.0,46.4698,46.4802,46.371,46.3918,7100.0
2007-05-31 13:55:00,89.23,89.31,89.23,89.24,6800.0,46.371,46.4126,46.371,46.3762,6800.0
2007-05-31 14:00:00,89.21,89.27,89.17,89.26,8200.0,46.3607,46.3918,46.3399,46.3866,8200.0
2007-05-31 14:05:00,89.25,89.29,89.17,89.29,10600.0,46.3814,46.4022,46.3399,46.4022,10600.0
2007-05-31 14:10:00,89.31,89.31,89.11,89.17,7600.0,46.4126,46.4126,46.3087,46.3399,7600.0
2007-05-31 14:15:00,89.17,89.2,89.1,89.1,7100.0,46.3399,46.3555,46.3035,46.3035,7100.0
2007-05-31 14:20:00,89.1,89.13,89.09,89.1,13300.0,46.3035,46.3191,46.2983,46.3035,13300.0
2007-05-31 14:25:00,89.11,89.19,89.1,89.17,8000.0,46.3087,46.3503,46.3035,46.3399,8000.0
2007-05-31 14:30:00,89.14,89.25,89.14,89.2,6900.0,46.3243,46.3814,46.3243,46.3555,6900.0
2007-05-31 14:35:00,89.2,89.26,89.19,89.25,7100.0,46.3555,46.3866,46.3503,46.3814,7100.0
2007-05-31 14:40:00,89.24,89.28,89.21,89.27,12800.0,46.3762,46.397,46.3607,46.3918,12800.0
2007-05-31 14:45:00,89.25,89.34,89.25,89.27,6200.0,46.3814,46.4282,46.3814,46.3918,6200.0
2007-05-31 14:50:00,89.28,89.35,89.28,89.35,7600.0,46.397,46.4334,46.397,46.4334,7600.0
2007-05-31 14:55:00,89.36,89.4,89.23,89.32,20300.0,46.4386,46.4594,46.371,46.4178,20300.0
2007-05-31 15:00:00,89.32,89.38,89.29,89.35,31900.0,46.4178,46.449,46.4022,46.4334,31900.0
2007-05-31 15:05:00,89.35,89.37,89.25,89.25,11900.0,46.4334,46.4438,46.3814,46.3814,11900.0
2007-05-31 15:10:00,89.25,89.37,89.25,89.3,14700.0,46.3814,46.4438,46.3814,46.4074,14700.0
2007-05-31 15:15:00,89.3,89.43,89.27,89.35,29200.0,46.4074,46.475,46.3918,46.4334,29200.0
2007-05-31 15:20:00,89.35,89.41,89.3,89.34,8500.0,46.4334,46.4646,46.4074,46.4282,8500.0
2007-05-31 15:25:00,89.35,89.36,89.24,89.26,14000.0,46.4334,46.4386,46.3762,46.3866,14000.0
2007-05-31 15:30:00,89.26,89.36,89.25,89.25,14100.0,46.3866,46.4386,46.3814,46.3814,14100.0
2007-05-31 15:35:00,89.21,89.26,89.1,89.14,9600.0,46.3607,46.3866,46.3035,46.3243,9600.0
2007-05-31 15:40:00,89.14,89.36,89.14,89.34,13600.0,46.3243,46.4386,46.3243,46.4282,13600.0
2007-05-31 15:45:00,89.36,89.51,89.35,89.4,10900.0,46.4386,46.5166,46.4334,46.4594,10900.0
2007-05-31 15:50:00,89.35,89.51,89.31,89.49,14700.0,46.4334,46.5166,46.4126,46.5062,14700.0
2007-05-31 15:55:00,89.5,89.52,89.32,89.4,49500.0,46.5114,46.5218,46.4178,46.4594,49500.0
2007-06-01 09:30:00,89.51,89.51,89.51,89.51,0.0,46.5166,46.5166,46.5166,46.5166,0.0
2007-06-01 09:35:00,89.35,89.84,89.34,89.54,23700.0,46.4334,46.6881,46.4282,46.5321,23700.0
2007-06-01 09:40:00,89.55,90.02,89.53,89.99,6800.0,46.5373,46.7816,46.527,46.766,6800.0
2007-06-01 09:45:00,89.98,90.07,89.87,89.99,5900.0,46.7608,46.8076,46.7036,46.766,5900.0
2007-06-01 09:50:00,89.97,89.99,89.72,89.73,4700.0,46.7556,46.766,46.6257,46.6309,4700.0
2007-06-01 09:55:00,89.7,89.94,89.58,89.94,6500.0,46.6153,46.74,46.5529,46.74,6500.0
2007-06-01 10:00:00,89.94,90.05,89.8,89.9,9800.0,46.74,46.7972,46.6673,46.7192,9800.0
2007-06-01 10:05:00,89.96,89.97,89.68,89.73,10900.0,46.7504,46.7556,46.6049,46.6309,10900.0
2007-06-01 10:10:00,89.73,89.73,89.61,89.69,10800.0,46.6309,46.6309,46.5685,46.6101,10800.0
2007-06-01 10:15:00,89.7,89.73,89.62,89.69,9100.0,46.6153,46.6309,46.5737,46.6101,9100.0
2007-06-01 10:20:00,89.67,89.68,89.48,89.5,16400.0,46.5997,46.6049,46.501,46.5114,16400.0
2007-06-01 10:25:00,89.5,89.73,89.5,89.64,18500.0,46.5114,46.6309,46.5114,46.5841,18500.0
2007-06-01 10:30:00,89.61,89.67,89.55,89.57,14300.0,46.5685,46.5997,46.5373,46.5477,14300.0
2007-06-01 10:35:00,89.61,89.67,89.59,89.6,6000.0,46.5685,46.5997,46.5581,46.5633,6000.0
2007-06-01 10:40:00,89.61,89.7,89.4,89.69,21400.0,46.5685,46.6153,46.4594,46.6101,21400.0
2007-06-01 10:45:00,89.69,89.7,89.5,89.56,16000.0,46.6101,46.6153,46.5114,46.5425,16000.0
2007-06-01 10:50:00,89.6,89.64,89.33,89.51,22700.0,46.5633,46.5841,46.423,46.5166,22700.0
2007-06-01 10:55:00,89.52,89.64,89.46,89.59,6200.0,46.5218,46.5841,46.4906,46.5581,6200.0
2007-06-01 11:00:00,89.61,89.71,89.39,89.45,9400.0,46.5685,46.6205,46.4542,46.4854,9400.0
2007-06-01 11:05:00,89.45,89.52,89.28,89.51,7900.0,46.4854,46.5218,46.397,46.5166,7900.0
2007-06-01 11:10:00,89.51,89.51,89.34,89.44,6400.0,46.5166,46.5166,46.4282,46.4802,6400.0
2007-06-01 11:15:00,89.45,89.51,89.44,89.48,6500.0,46.4854,46.5166,46.4802,46.501,6500.0
2007-06-01 11:20:00,89.47,89.48,89.15,89.15,11700.0,46.4958,46.501,46.3295,46.3295,11700.0
2007-06-01 11:25:00,89.16,89.27,89.08,89.08,15100.0,46.3347,46.3918,46.2931,46.2931,15100.0
2007-06-01 11:30:00,89.09,89.11,88.94,89.02,12400.0,46.2983,46.3087,46.2203,46.2619,12400.0
2007-06-01 11:35:00,89.02,89.03,88.85,88.92,11700.0,46.2619,46.2671,46.1736,46.2099,11700.0
2007-06-01 11:40:00,88.92,88.93,88.75,88.76,21400.0,46.2099,46.2151,46.1216,46.1268,21400.0
2007-06-01 11:45:00,88.76,88.77,88.35,88.47,32900.0,46.1268,46.132,45.9137,45.9761,32900.0
2007-06-01 11:50:00,88.48,88.71,88.46,88.71,14000.0,45.9813,46.1008,45.9709,46.1008,14000.0
2007-06-01 11:55:00,88.72,88.76,88.55,88.61,16900.0,46.106,46.1268,46.0177,46.0488,16900.0
2007-06-01 12:00:00,88.56,88.59,88.51,88.53,4500.0,46.0229,46.0385,45.9969,46.0073,4500.0
2007-06-01 12:05:00,88.53,88.53,88.42,88.43,3700.0,46.0073,46.0073,45.9501,45.9553,3700.0
2007-06-01 12:10:00,88.43,88.43,88.37,88.4,1600.0,45.9553,45.9553,45.9241,45.9397,1600.0
2007-06-01 12:15:00,88.38,88.38,88.17,88.21,7300.0,45.9293,45.9293,45.8202,45.841,7300.0
2007-06-01 12:20:00,88.2,88.32,88.1,88.32,17100.0,45.8358,45.8981,45.7838,45.8981,17100.0
2007-06-01 12:25:00,88.33,88.51,88.27,88.46,11500.0,45.9033,45.9969,45.8722,45.9709,11500.0
2007-06-01 12:30:00,88.46,88.47,88.4,88.41,4200.0,45.9709,45.9761,45.9397,45.9449,4200.0
2007-06-01 12:35:00,88.41,88.64,88.4,88.63,9100.0,45.9449,46.0644,45.9397,46.0592,9100.0
2007-06-01 12:40:00,88.63,88.78,88.63,88.78,6100.0,46.0592,46.1372,46.0592,46.1372,6100.0
2007-06-01 12:45:00,88.79,88.98,88.63,88.64,13300.0,46.1424,46.2411,46.0592,46.0644,13300.0
2007-06-01 12:50:00,88.64,88.81,88.63,88.81,7700.0,46.0644,46.1528,46.0592,46.1528,7700.0
2007-06-01 12:55:00,88.82,88.96,88.82,88.9,10100.0,46.158,46.2307,46.158,46.1996,10100.0
2007-06-01 13:00:00,88.92,88.94,88.76,88.82,6800.0,46.2099,46.2203,46.1268,46.158,6800.0
2007-06-01 13:05:00,88.82,88.84,88.71,88.71,5700.0,46.158,46.1684,46.1008,46.1008,5700.0
2007-06-01 13:10:00,88.71,88.78,88.7,88.7,3800.0,46.1008,46.1372,46.0956,46.0956,3800.0
2007-06-01 13:15:00,88.69,89.02,88.69,89.02,10700.0,46.0904,46.2619,46.0904,46.2619,10700.0
2007-06-01 13:20:00,89.01,89.08,88.8,88.94,6400.0,46.2567,46.2931,46.1476,46.2203,6400.0
2007-06-01 13:25:00,88.96,89.02,88.88,88.9,4200.0,46.2307,46.2619,46.1892,46.1996,4200.0
2007-06-01 13:30:00,88.88,88.91,88.85,88.91,3500.0,46.1892,46.2047,46.1736,46.2047,3500.0
2007-06-01 13:35:00,88.91,89.0,88.9,89.0,5800.0,46.2047,46.2515,46.1996,46.2515,5800.0
2007-06-01 13:40:00,89.02,89.08,88.96,89.07,5600.0,46.2619,46.2931,46.2307,46.2879,5600.0
2007-06-01 13:45:00,89.09,89.11,89.07,89.07,4800.0,46.2983,46.3087,46.2879,46.2879,4800.0
2007-06-01 13:50:00,89.08,89.08,88.91,88.91,7000.0,46.2931,46.2931,46.2047,46.2047,7000.0
2007-06-01 13:55:00,88.92,88.99,88.84,88.98,4200.0,46.2099,46.2463,46.1684,46.2411,4200.0
2007-06-01 14:00:00,88.98,89.08,88.97,89.08,6700.0,46.2411,46.2931,46.2359,46.2931,6700.0
2007-06-01 14:05:00,89.02,89.04,88.91,88.92,5900.0,46.2619,46.2723,46.2047,46.2099,5900.0
2007-06-01 14:10:00,88.94,89.15,88.94,89.1,9200.0,46.2203,46.3295,46.2203,46.3035,9200.0
2007-06-01 14:15:00,89.11,89.14,89.1,89.1,10000.0,46.3087,46.3243,46.3035,46.3035,10000.0
2007-06-01 14:20:00,89.1,89.12,88.92,88.93,11500.0,46.3035,46.3139,46.2099,46.2151,11500.0
2007-06-01 14:25:00,88.94,89.04,88.92,89.03,4800.0,46.2203,46.2723,46.2099,46.2671,4800.0
2007-06-01 14:30:00,89.03,89.04,88.99,89.03,5800.0,46.2671,46.2723,46.2463,46.2671,5800.0
2007-06-01 14:35:00,89.02,89.02,88.92,88.94,4900.0,46.2619,46.2619,46.2099,46.2203,4900.0
2007-06-01 14:40:00,88.95,88.98,88.91,88.91,4600.0,46.2255,46.2411,46.2047,46.2047,4600.0
2007-06-01 14:45:00,88.92,89.01,88.92,88.96,3900.0,46.2099,46.2567,46.2099,46.2307,3900.0
2007-06-01 14:50:00,88.96,89.08,88.96,89.05,4400.0,46.2307,46.2931,46.2307,46.2775,4400.0
2007-06-01 14:55:00,89.07,89.1,89.0,89.1,7400.0,46.2879,46.3035,46.2515,46.3035,7400.0
2007-06-01 15:00:00,89.1,89.11,88.91,88.95,9200.0,46.3035,46.3087,46.2047,46.2255,9200.0
2007-06-01 15:05:00,88.94,89.1,88.94,89.04,4400.0,46.2203,46.3035,46.2203,46.2723,4400.0
2007-06-01 15:10:00,89.04,89.04,88.86,88.99,8600.0,46.2723,46.2723,46.1788,46.2463,8600.0
2007-06-01 15:15:00,88.98,88.99,88.9,88.98,4400.0,46.2411,46.2463,46.1996,46.2411,4400.0
2007-06-01 15:20:00,88.99,89.05,88.93,89.02,6700.0,46.2463,46.2775,46.2151,46.2619,6700.0
2007-06-01 15:25:00,89.02,89.09,89.02,89.08,11100.0,46.2619,46.2983,46.2619,46.2931,11100.0
2007-06-01 15:30:00,89.09,89.17,89.08,89.08,11800.0,46.2983,46.3399,46.2931,46.2931,11800.0
2007-06-01 15:35:00,89.09,89.12,89.08,89.11,10600.0,46.2983,46.3139,46.2931,46.3087,10600.0
2007-06-01 15:40:00,89.11,89.18,89.1,89.17,17200.0,46.3087,46.3451,46.3035,46.3399,17200.0
2007-06-01 15:45:00,89.18,89.22,89.15,89.15,5500.0,46.3451,46.3659,46.3295,46.3295,5500.0
2007-06-01 15:50:00,89.17,89.29,89.15,89.27,15100.0,46.3399,46.4022,46.3295,46.3918,15100.0
2007-06-01 15:55:00,89.27,89.3,89.17,89.3,17800.0,46.3918,46.4074,46.3399,46.4074,17800.0
2007-06-04 09:35:00,89.48,89.48,89.07,89.41,29700.0,46.501,46.501,46.2879,46.4646,29700.0
2007-06-04 09:40:00,89.37,89.52,89.28,89.39,9600.0,46.4438,46.5218,46.397,46.4542,9600.0
2007-06-04 09:45:00,89.42,89.44,89.16,89.24,13000.0,46.4698,46.4802,46.3347,46.3762,13000.0
2007-06-04 09:50:00,89.24,89.57,89.21,89.57,10100.0,46.3762,46.5477,46.3607,46.5477,10100.0
2007-06-04 09:55:00,89.62,89.66,89.56,89.59,8600.0,46.5737,46.5945,46.5425,46.5581,8600.0
2007-06-04 10:00:00,89.65,89.86,89.45,89.45,11000.0,46.5893,46.6984,46.4854,46.4854,11000.0
2007-06-04 10:05:00,89.47,89.85,89.35,89.85,11200.0,46.4958,46.6932,46.4334,46.6932,11200.0
2007-06-04 10:10:00,89.88,90.22,89.88,90.08,11500.0,46.7088,46.8855,46.7088,46.8128,11500.0
2007-06-04 10:15:00,90.08,90.35,90.01,90.16,16800.0,46.8128,46.9531,46.7764,46.8543,16800.0
2007-06-04 10:20:00,90.16,90.4,90.1,90.27,8900.0,46.8543,46.9791,46.8232,46.9115,8900.0
2007-06-04 10:25:00,90.31,90.66,90.31,90.54,13200.0,46.9323,47.1142,46.9323,47.0518,13200.0
2007-06-04 10:30:00,90.56,90.59,90.3,90.3,8500.0,47.0622,47.0778,46.9271,46.9271,8500.0
2007-06-04 10:35:00,90.25,90.28,90.12,90.12,6900.0,46.9011,46.9167,46.8336,46.8336,6900.0
2007-06-04 10:40:00,90.11,90.11,89.95,89.98,5300.0,46.8284,46.8284,46.7452,46.7608,5300.0
2007-06-04 10:45:00,89.95,89.95,89.7,89.7,8000.0,46.7452,46.7452,46.6153,46.6153,8000.0
2007-06-04 10:50:00,89.7,89.83,89.56,89.78,13900.0,46.6153,46.6829,46.5425,46.6569,13900.0
2007-06-04 10:55:00,89.75,89.76,89.65,89.69,7300.0,46.6413,46.6465,46.5893,46.6101,7300.0
2007-06-04 11:00:00,89.69,89.7,89.65,89.66,4200.0,46.6101,46.6153,46.5893,46.5945,4200.0
2007-06-04 11:05:00,89.65,89.82,89.64,89.82,6900.0,46.5893,46.6777,46.5841,46.6777,6900.0
2007-06-04 11:10:00,89.82,89.96,89.78,89.9,11600.0,46.6777,46.7504,46.6569,46.7192,11600.0
2007-06-04 11:15:00,89.93,89.93,89.83,89.9,4600.0,46.7348,46.7348,46.6829,46.7192,4600.0
2007-06-04 11:20:00,89.91,89.91,89.85,89.85,7200.0,46.7244,46.7244,46.6932,46.6932,7200.0
2007-06-04 11:25:00,89.86,89.95,89.83,89.83,6400.0,46.6984,46.7452,46.6829,46.6829,6400.0
2007-06-04 11:30:00,89.77,89.8,89.7,89.76,5000.0,46.6517,46.6673,46.6153,46.6465,5000.0
2007-06-04 11:35:00,89.76,89.78,89.7,89.74,5200.0,46.6465,46.6569,46.6153,46.6361,5200.0
2007-06-04 11:40:00,89.77,89.79,89.7,89.75,7600.0,46.6517,46.6621,46.6153,46.6413,7600.0
2007-06-04 11:45:00,89.71,89.74,89.66,89.73,7600.0,46.6205,46.6361,46.5945,46.6309,7600.0
2007-06-04 11:50:00,89.74,89.75,89.65,89.65,7900.0,46.6361,46.6413,46.5893,46.5893,7900.0
2007-06-04 11:55:00,89.65,89.7,89.65,89.67,6600.0,46.5893,46.6153,46.5893,46.5997,6600.0
2007-06-04 12:00:00,89.7,89.72,89.63,89.64,7600.0,46.6153,46.6257,46.5789,46.5841,7600.0
2007-06-04 12:05:00,89.64,89.68,89.34,89.34,17700.0,46.5841,46.6049,46.4282,46.4282,17700.0
2007-06-04 12:10:00,89.34,89.39,89.34,89.36,5200.0,46.4282,46.4542,46.4282,46.4386,5200.0
2007-06-04 12:15:00,89.36,89.61,89.36,89.56,6600.0,46.4386,46.5685,46.4386,46.5425,6600.0
2007-06-04 12:20:00,89.58,89.66,89.52,89.57,8900.0,46.5529,46.5945,46.5218,46.5477,8900.0
2007-06-04 12:25:00,89.53,89.54,89.5,89.5,3000.0,46.527,46.5321,46.5114,46.5114,3000.0
2007-06-04 12:30:00,89.5,89.52,89.5,89.51,4400.0,46.5114,46.5218,46.5114,46.5166,4400.0
2007-06-04 12:35:00,89.51,89.65,89.51,89.65,5100.0,46.5166,46.5893,46.5166,46.5893,5100.0
2007-06-04 12:40:00,89.65,89.65,89.55,89.56,6000.0,46.5893,46.5893,46.5373,46.5425,6000.0
2007-06-04 12:45:00,89.55,89.55,89.5,89.5,3600.0,46.5373,46.5373,46.5114,46.5114,3600.0
2007-06-04 12:50:00,89.54,89.56,89.5,89.56,7400.0,46.5321,46.5425,46.5114,46.5425,7400.0
2007-06-04 12:55:00,89.56,89.57,89.55,89.57,4200.0,46.5425,46.5477,46.5373,46.5477,4200.0
2007-06-04 13:00:00,89.57,89.67,89.57,89.67,3300.0,46.5477,46.5997,46.5477,46.5997,3300.0
2007-06-04 13:05:00,89.66,89.66,89.59,89.59,2900.0,46.5945,46.5945,46.5581,46.5581,2900.0
2007-06-04 13:10:00,89.59,89.67,89.59,89.64,2400.0,46.5581,46.5997,46.5581,46.5841,2400.0
2007-06-04 13:15:00,89.61,89.64,89.55,89.55,4300.0,46.5685,46.5841,46.5373,46.5373,4300.0
2007-06-04 13:20:00,89.55,89.62,89.54,89.62,6100.0,46.5373,46.5737,46.5321,46.5737,6100.0
2007-06-04 13:25:00,89.58,89.61,89.51,89.59,7600.0,46.5529,46.5685,46.5166,46.5581,7600.0
2007-06-04 13:30:00,89.59,89.67,89.58,89.58,5700.0,46.5581,46.5997,46.5529,46.5529,5700.0
2007-06-04 13:35:00,89.59,89.74,89.59,89.71,5200.0,46.5581,46.6361,46.5581,46.6205,5200.0
2007-06-04 13:40:00,89.7,89.73,89.62,89.62,2500.0,46.6153,46.6309,46.5737,46.5737,2500.0
2007-06-04 13:45:00,89.62,89.7,89.62,89.7,2700.0,46.5737,46.6153,46.5737,46.6153,2700.0
2007-06-04 13:50:00,89.69,89.69,89.58,89.62,6300.0,46.6101,46.6101,46.5529,46.5737,6300.0
2007-06-04 13:55:00,89.64,89.66,89.6,89.63,2800.0,46.5841,46.5945,46.5633,46.5789,2800.0
2007-06-04 14:00:00,89.61,89.65,89.55,89.64,4600.0,46.5685,46.5893,46.5373,46.5841,4600.0
2007-06-04 14:05:00,89.64,89.67,89.58,89.66,10100.0,46.5841,46.5997,46.5529,46.5945,10100.0
2007-06-04 14:10:00,89.66,89.68,89.63,89.63,6600.0,46.5945,46.6049,46.5789,46.5789,6600.0
2007-06-04 14:15:00,89.61,89.64,89.59,89.6,8600.0,46.5685,46.5841,46.5581,46.5633,8600.0
2007-06-04 14:20:00,89.62,89.65,89.62,89.64,5300.0,46.5737,46.5893,46.5737,46.5841,5300.0
2007-06-04 14:25:00,89.64,89.66,89.6,89.64,4300.0,46.5841,46.5945,46.5633,46.5841,4300.0
2007-06-04 14:30:00,89.63,89.69,89.61,89.69,11700.0,46.5789,46.6101,46.5685,46.6101,11700.0
2007-06-04 14:35:00,89.69,89.69,89.63,89.69,5100.0,46.6101,46.6101,46.5789,46.6101,5100.0
2007-06-04 14:40:00,89.67,89.69,89.63,89.65,4200.0,46.5997,46.6101,46.5789,46.5893,4200.0
2007-06-04 14:45:00,89.64,89.66,89.54,89.62,21700.0,46.5841,46.5945,46.5321,46.5737,21700.0
2007-06-04 14:50:00,89.61,89.67,89.53,89.61,30300.0,46.5685,46.5997,46.527,46.5685,30300.0
2007-06-04 14:55:00,89.63,89.65,89.6,89.6,8900.0,46.5789,46.5893,46.5633,46.5633,8900.0
2007-06-04 15:00:00,89.6,89.65,89.6,89.6,14500.0,46.5633,46.5893,46.5633,46.5633,14500.0
2007-06-04 15:05:00,89.62,89.65,89.6,89.61,17000.0,46.5737,46.5893,46.5633,46.5685,17000.0
2007-06-04 15:10:00,89.61,89.67,89.6,89.65,6200.0,46.5685,46.5997,46.5633,46.5893,6200.0
2007-06-04 15:15:00,89.65,89.68,89.5,89.56,13500.0,46.5893,46.6049,46.5114,46.5425,13500.0
2007-06-04 15:20:00,89.56,89.68,89.54,89.66,17200.0,46.5425,46.6049,46.5321,46.5945,17200.0
2007-06-04 15:25:00,89.67,89.72,89.6,89.67,8500.0,46.5997,46.6257,46.5633,46.5997,8500.0
2007-06-04 15:30:00,89.67,89.78,89.67,89.72,8100.0,46.5997,46.6569,46.5997,46.6257,8100.0
2007-06-04 15:35:00,89.72,89.73,89.65,89.71,7700.0,46.6257,46.6309,46.5893,46.6205,7700.0
2007-06-04 15:40:00,89.7,89.7,89.6,89.64,10500.0,46.6153,46.6153,46.5633,46.5841,10500.0
2007-06-04 15:45:00,89.65,89.76,89.65,89.69,10300.0,46.5893,46.6465,46.5893,46.6101,10300.0
2007-06-04 15:50:00,89.69,89.75,89.67,89.73,8200.0,46.6101,46.6413,46.5997,46.6309,8200.0
2007-06-04 15:55:00,89.7,89.76,89.61,89.76,17100.0,46.6153,46.6465,46.5685,46.6465,17100.0
2007-06-05 09:35:00,89.75,90.0,89.54,89.73,28400.0,46.6413,46.7712,46.5321,46.6309,28400.0
2007-06-05 09:40:00,89.74,90.68,89.62,90.53,30200.0,46.6361,47.1246,46.5737,47.0466,30200.0
2007-06-05 09:45:00,90.48,90.48,90.0,90.0,15500.0,47.0206,47.0206,46.7712,46.7712,15500.0
2007-06-05 09:50:00,89.97,90.08,89.73,89.75,24900.0,46.7556,46.8128,46.6309,46.6413,24900.0
2007-06-05 09:55:00,89.74,89.81,89.59,89.72,16300.0,46.6361,46.6725,46.5581,46.6257,16300.0
2007-06-05 10:00:00,89.77,89.92,89.7,89.92,32500.0,46.6517,46.7296,46.6153,46.7296,32500.0
2007-06-05 10:05:00,89.93,89.98,89.74,89.86,18400.0,46.7348,46.7608,46.6361,46.6984,18400.0
2007-06-05 10:10:00,89.82,89.9,89.73,89.8,19400.0,46.6777,46.7192,46.6309,46.6673,19400.0
2007-06-05 10:15:00,89.73,89.91,89.68,89.88,17500.0,46.6309,46.7244,46.6049,46.7088,17500.0
2007-06-05 10:20:00,89.88,89.88,89.63,89.8,18700.0,46.7088,46.7088,46.5789,46.6673,18700.0
2007-06-05 10:25:00,89.81,89.92,89.75,89.92,26200.0,46.6725,46.7296,46.6413,46.7296,26200.0
2007-06-05 10:30:00,89.96,90.26,89.89,89.98,33500.0,46.7504,46.9063,46.714,46.7608,33500.0
2007-06-05 10:35:00,89.98,90.01,89.76,89.76,13600.0,46.7608,46.7764,46.6465,46.6465,13600.0
2007-06-05 10:40:00,89.75,89.82,89.58,89.71,19700.0,46.6413,46.6777,46.5529,46.6205,19700.0
2007-06-05 10:45:00,89.74,89.93,89.74,89.8,17200.0,46.6361,46.7348,46.6361,46.6673,17200.0
2007-06-05 10:50:00,89.79,89.93,89.79,89.82,19200.0,46.6621,46.7348,46.6621,46.6777,19200.0
2007-06-05 10:55:00,89.83,90.0,89.83,89.9,22100.0,46.6829,46.7712,46.6829,46.7192,22100.0
2007-06-05 11:00:00,89.95,89.97,89.81,89.96,13100.0,46.7452,46.7556,46.6725,46.7504,13100.0
2007-06-05 11:05:00,89.91,89.96,89.85,89.93,12800.0,46.7244,46.7504,46.6932,46.7348,12800.0
2007-06-05 11:10:00,89.89,89.96,89.81,89.88,13000.0,46.714,46.7504,46.6725,46.7088,13000.0
2007-06-05 11:15:00,89.87,89.91,89.82,89.85,8600.0,46.7036,46.7244,46.6777,46.6932,8600.0
2007-06-05 11:20:00,89.86,89.88,89.8,89.83,24400.0,46.6984,46.7088,46.6673,46.6829,24400.0
2007-06-05 11:25:00,89.84,89.87,89.8,89.83,22700.0,46.6881,46.7036,46.6673,46.6829,22700.0
2007-06-05 11:30:00,89.83,89.94,89.76,89.94,15400.0,46.6829,46.74,46.6465,46.74,15400.0
2007-06-05 11:35:00,89.92,89.93,89.73,89.82,10800.0,46.7296,46.7348,46.6309,46.6777,10800.0
2007-06-05 11:40:00,89.8,89.85,89.6,89.67,67500.0,46.6673,46.6932,46.5633,46.5997,67500.0
2007-06-05 11:45:00,89.68,89.86,89.63,89.72,13800.0,46.6049,46.6984,46.5789,46.6257,13800.0
2007-06-05 11:50:00,89.7,89.8,89.47,89.55,18800.0,46.6153,46.6673,46.4958,46.5373,18800.0
2007-06-05 11:55:00,89.56,89.64,89.44,89.47,13500.0,46.5425,46.5841,46.4802,46.4958,13500.0
2007-06-05 12:00:00,89.44,89.49,89.25,89.27,14800.0,46.4802,46.5062,46.3814,46.3918,14800.0
2007-06-05 12:05:00,89.26,89.3,89.16,89.16,14800.0,46.3866,46.4074,46.3347,46.3347,14800.0
2007-06-05 12:10:00,89.16,89.29,89.05,89.28,21500.0,46.3347,46.4022,46.2775,46.397,21500.0
2007-06-05 12:15:00,89.21,89.3,89.12,89.25,16800.0,46.3607,46.4074,46.3139,46.3814,16800.0
2007-06-05 12:20:00,89.25,89.34,89.19,89.27,12600.0,46.3814,46.4282,46.3503,46.3918,12600.0
2007-06-05 12:25:00,89.27,89.36,89.16,89.26,15800.0,46.3918,46.4386,46.3347,46.3866,15800.0
2007-06-05 12:30:00,89.27,89.34,89.21,89.33,7800.0,46.3918,46.4282,46.3607,46.423,7800.0
2007-06-05 12:35:00,89.33,89.37,89.28,89.32,12300.0,46.423,46.4438,46.397,46.4178,12300.0
2007-06-05 12:40:00,89.26,89.52,89.26,89.44,14400.0,46.3866,46.5218,46.3866,46.4802,14400.0
2007-06-05 12:45:00,89.39,89.47,89.32,89.41,12400.0,46.4542,46.4958,46.4178,46.4646,12400.0
2007-06-05 12:50:00,89.39,89.52,89.37,89.37,11300.0,46.4542,46.5218,46.4438,46.4438,11300.0
2007-06-05 12:55:00,89.38,89.48,89.35,89.47,7400.0,46.449,46.501,46.4334,46.4958,7400.0
2007-06-05 13:00:00,89.47,89.48,89.2,89.21,21500.0,46.4958,46.501,46.3555,46.3607,21500.0
2007-06-05 13:05:00,89.23,89.31,89.21,89.26,28800.0,46.371,46.4126,46.3607,46.3866,28800.0
2007-06-05 13:10:00,89.27,89.35,89.19,89.24,25300.0,46.3918,46.4334,46.3503,46.3762,25300.0
2007-06-05 13:15:00,89.22,89.25,89.17,89.21,11700.0,46.3659,46.3814,46.3399,46.3607,11700.0
2007-06-05 13:20:00,89.2,89.21,89.1,89.18,13200.0,46.3555,46.3607,46.3035,46.3451,13200.0
2007-06-05 13:25:00,89.17,89.18,89.11,89.14,20700.0,46.3399,46.3451,46.3087,46.3243,20700.0
2007-06-05 13:30:00,89.15,89.16,89.02,89.02,12300.0,46.3295,46.3347,46.2619,46.2619,12300.0
2007-06-05 13:35:00,89.02,89.14,89.01,89.13,7300.0,46.2619,46.3243,46.2567,46.3191,7300.0
2007-06-05 13:40:00,89.14,89.16,89.03,89.1,43800.0,46.3243,46.3347,46.2671,46.3035,43800.0
2007-06-05 13:45:00,89.02,89.09,89.02,89.09,10900.0,46.2619,46.2983,46.2619,46.2983,10900.0
2007-06-05 13:50:00,89.06,89.09,88.97,89.01,19900.0,46.2827,46.2983,46.2359,46.2567,19900.0
2007-06-05 13:55:00,89.0,89.04,88.94,88.95,15500.0,46.2515,46.2723,46.2203,46.2255,15500.0
2007-06-05 14:00:00,88.93,88.95,88.86,88.89,9200.0,46.2151,46.2255,46.1788,46.1944,9200.0
2007-06-05 14:05:00,88.89,88.92,88.79,88.81,17600.0,46.1944,46.2099,46.1424,46.1528,17600.0
2007-06-05 14:10:00,88.8,88.85,88.73,88.78,4000.0,46.1476,46.1736,46.1112,46.1372,4000.0
2007-06-05 14:15:00,88.79,88.85,88.7,88.79,14400.0,46.1424,46.1736,46.0956,46.1424,14400.0
2007-06-05 14:20:00,88.79,88.9,88.77,88.85,18500.0,46.1424,46.1996,46.132,46.1736,18500.0
2007-06-05 14:25:00,88.85,88.91,88.77,88.79,23500.0,46.1736,46.2047,46.132,46.1424,23500.0
2007-06-05 14:30:00,88.82,88.84,88.76,88.78,23200.0,46.158,46.1684,46.1268,46.1372,23200.0
2007-06-05 14:35:00,88.8,88.83,88.57,88.57,25700.0,46.1476,46.1632,46.0281,46.0281,25700.0
2007-06-05 14:40:00,88.56,88.58,88.35,88.47,31500.0,46.0229,46.0333,45.9137,45.9761,31500.0
2007-06-05 14:45:00,88.47,88.54,88.46,88.53,14600.0,45.9761,46.0125,45.9709,46.0073,14600.0
2007-06-05 14:50:00,88.54,88.55,88.37,88.47,25300.0,46.0125,46.0177,45.9241,45.9761,25300.0
2007-06-05 14:55:00,88.47,88.47,88.34,88.44,25600.0,45.9761,45.9761,45.9085,45.9605,25600.0
2007-06-05 15:00:00,88.44,88.48,88.36,88.46,19700.0,45.9605,45.9813,45.9189,45.9709,19700.0
2007-06-05 15:05:00,88.41,88.52,88.35,88.46,30300.0,45.9449,46.0021,45.9137,45.9709,30300.0
2007-06-05 15:10:00,88.46,88.5,88.26,88.29,13000.0,45.9709,45.9917,45.867,45.8825,13000.0
2007-06-05 15:15:00,88.29,88.36,88.2,88.22,12900.0,45.8825,45.9189,45.8358,45.8462,12900.0
2007-06-05 15:20:00,88.24,88.26,88.16,88.21,14100.0,45.8566,45.867,45.815,45.841,14100.0
2007-06-05 15:25:00,88.21,88.22,88.13,88.19,16100.0,45.841,45.8462,45.7994,45.8306,16100.0
2007-06-05 15:30:00,88.19,88.28,88.17,88.24,17000.0,45.8306,45.8774,45.8202,45.8566,17000.0
2007-06-05 15:35:00,88.24,88.25,88.09,88.23,18500.0,45.8566,45.8618,45.7786,45.8514,18500.0
2007-06-05 15:40:00,88.23,88.23,88.13,88.18,18200.0,45.8514,45.8514,45.7994,45.8254,18200.0
2007-06-05 15:45:00,88.18,88.28,88.18,88.26,20000.0,45.8254,45.8774,45.8254,45.867,20000.0
2007-06-05 15:50:00,88.26,88.26,88.13,88.17,15200.0,45.867,45.867,45.7994,45.8202,15200.0
2007-06-05 15:55:00,88.16,88.27,88.06,88.13,42100.0,45.815,45.8722,45.763,45.7994,42100.0
2007-06-06 09:35:00,87.3,87.33,86.21,86.3,61900.0,45.3681,45.3837,44.8016,44.8484,61900.0
2007-06-06 09:40:00,86.3,86.53,86.22,86.25,32900.0,44.8484,44.9679,44.8068,44.8224,32900.0
2007-06-06 09:45:00,86.25,86.4,86.12,86.12,22400.0,44.8224,44.9004,44.7548,44.7548,22400.0
2007-06-06 09:50:00,86.12,86.43,86.01,86.01,28400.0,44.7548,44.9159,44.6977,44.6977,28400.0
2007-06-06 09:55:00,85.97,86.23,85.93,86.05,25000.0,44.6769,44.812,44.6561,44.7185,25000.0
2007-06-06 10:00:00,86.01,86.14,85.9,86.0,11000.0,44.6977,44.7652,44.6405,44.6925,11000.0
2007-06-06 10:05:00,85.98,86.2,85.89,86.09,17100.0,44.6821,44.7964,44.6353,44.7393,17100.0
2007-06-06 10:10:00,86.05,86.1,85.91,86.05,12400.0,44.7185,44.7444,44.6457,44.7185,12400.0
2007-06-06 10:15:00,86.07,86.32,86.07,86.27,20700.0,44.7289,44.8588,44.7289,44.8328,20700.0
2007-06-06 10:20:00,86.27,86.45,86.27,86.4,22400.0,44.8328,44.9263,44.8328,44.9004,22400.0
2007-06-06 10:25:00,86.39,86.74,86.38,86.66,205200.0,44.8952,45.077,44.89,45.0355,205200.0
2007-06-06 10:30:00,86.67,86.72,86.56,86.72,29100.0,45.0407,45.0667,44.9835,45.0667,29100.0
2007-06-06 10:35:00,86.71,86.71,86.56,86.68,27600.0,45.0615,45.0615,44.9835,45.0459,27600.0
2007-06-06 10:40:00,86.67,86.89,86.66,86.86,18400.0,45.0407,45.155,45.0355,45.1394,18400.0
2007-06-06 10:45:00,86.87,87.05,86.85,87.05,24500.0,45.1446,45.2381,45.1342,45.2381,24500.0
2007-06-06 10:50:00,87.04,87.14,86.88,86.91,21200.0,45.2329,45.2849,45.1498,45.1654,21200.0
2007-06-06 10:55:00,86.93,87.11,86.85,86.85,16700.0,45.1758,45.2693,45.1342,45.1342,16700.0
2007-06-06 11:00:00,86.82,86.9,86.58,86.79,24900.0,45.1186,45.1602,44.9939,45.103,24900.0
2007-06-06 11:05:00,86.81,87.01,86.74,87.01,9600.0,45.1134,45.2174,45.077,45.2174,9600.0
2007-06-06 11:10:00,87.04,87.15,86.98,87.12,6900.0,45.2329,45.2901,45.2018,45.2745,6900.0
2007-06-06 11:15:00,87.13,87.14,86.94,86.98,7800.0,45.2797,45.2849,45.181,45.2018,7800.0
2007-06-06 11:20:00,86.98,87.2,86.98,87.19,16000.0,45.2018,45.3161,45.2018,45.3109,16000.0
2007-06-06 11:25:00,87.19,87.31,87.16,87.31,16500.0,45.3109,45.3733,45.2953,45.3733,16500.0
2007-06-06 11:30:00,87.31,87.4,87.29,87.39,9900.0,45.3733,45.42,45.3629,45.4148,9900.0
2007-06-06 11:35:00,87.37,87.45,87.31,87.35,12600.0,45.4044,45.446,45.3733,45.394,12600.0
2007-06-06 11:40:00,87.36,87.45,87.32,87.44,10800.0,45.3992,45.446,45.3785,45.4408,10800.0
2007-06-06 11:45:00,87.44,87.45,87.25,87.25,10800.0,45.4408,45.446,45.3421,45.3421,10800.0
2007-06-06 11:50:00,87.29,87.29,87.02,87.19,12200.0,45.3629,45.3629,45.2226,45.3109,12200.0
2007-06-06 11:55:00,87.17,87.21,87.15,87.17,12300.0,45.3005,45.3213,45.2901,45.3005,12300.0
2007-06-06 12:00:00,87.19,87.36,87.14,87.25,22400.0,45.3109,45.3992,45.2849,45.3421,22400.0
2007-06-06 12:05:00,87.25,87.47,87.24,87.47,37700.0,45.3421,45.4564,45.3369,45.4564,37700.0
2007-06-06 12:10:00,87.47,87.58,87.46,87.5,12700.0,45.4564,45.5136,45.4512,45.472,12700.0
2007-06-06 12:15:00,87.52,87.79,87.52,87.78,17200.0,45.4824,45.6227,45.4824,45.6175,17200.0
2007-06-06 12:20:00,87.76,87.76,87.67,87.71,12600.0,45.6071,45.6071,45.5603,45.5811,12600.0
2007-06-06 12:25:00,87.71,87.72,87.55,87.56,5500.0,45.5811,45.5863,45.498,45.5032,5500.0
2007-06-06 12:30:00,87.57,87.61,87.55,87.59,5900.0,45.5084,45.5292,45.498,45.5188,5900.0
2007-06-06 12:35:00,87.58,87.65,87.48,87.59,44400.0,45.5136,45.55,45.4616,45.5188,44400.0
2007-06-06 12:40:00,87.56,87.63,87.44,87.44,11200.0,45.5032,45.5396,45.4408,45.4408,11200.0
2007-06-06 12:45:00,87.44,87.55,87.42,87.51,11900.0,45.4408,45.498,45.4304,45.4772,11900.0
2007-06-06 12:50:00,87.5,87.5,87.4,87.4,6000.0,45.472,45.472,45.42,45.42,6000.0
2007-06-06 12:55:00,87.41,87.43,87.37,87.38,14400.0,45.4252,45.4356,45.4044,45.4096,14400.0
2007-06-06 13:00:00,87.36,87.41,87.2,87.21,31200.0,45.3992,45.4252,45.3161,45.3213,31200.0
2007-06-06 13:05:00,87.21,87.23,87.13,87.23,27300.0,45.3213,45.3317,45.2797,45.3317,27300.0
2007-06-06 13:10:00,87.22,87.28,87.09,87.12,18900.0,45.3265,45.3577,45.2589,45.2745,18900.0
2007-06-06 13:15:00,87.14,87.21,87.05,87.06,8700.0,45.2849,45.3213,45.2381,45.2433,8700.0
2007-06-06 13:20:00,87.06,87.08,86.98,87.07,11100.0,45.2433,45.2537,45.2018,45.2485,11100.0
2007-06-06 13:25:00,87.08,87.1,86.98,87.09,8600.0,45.2537,45.2641,45.2018,45.2589,8600.0
2007-06-06 13:30:00,87.11,87.24,87.11,87.23,9000.0,45.2693,45.3369,45.2693,45.3317,9000.0
2007-06-06 13:35:00,87.22,87.24,87.09,87.09,12800.0,45.3265,45.3369,45.2589,45.2589,12800.0
2007-06-06 13:40:00,87.1,87.23,86.95,86.95,28800.0,45.2641,45.3317,45.1862,45.1862,28800.0
2007-06-06 13:45:00,86.97,87.11,86.97,87.02,18600.0,45.1966,45.2693,45.1966,45.2226,18600.0
2007-06-06 13:50:00,87.03,87.03,86.91,87.0,14500.0,45.2278,45.2278,45.1654,45.2122,14500.0
2007-06-06 13:55:00,86.99,87.01,86.96,87.0,4800.0,45.207,45.2174,45.1914,45.2122,4800.0
2007-06-06 14:00:00,87.02,87.02,86.97,86.99,9600.0,45.2226,45.2226,45.1966,45.207,9600.0
2007-06-06 14:05:00,87.0,87.05,86.98,87.0,5900.0,45.2122,45.2381,45.2018,45.2122,5900.0
2007-06-06 14:10:00,86.98,87.0,86.93,86.98,6700.0,45.2018,45.2122,45.1758,45.2018,6700.0
2007-06-06 14:15:00,87.0,87.01,86.98,86.99,10400.0,45.2122,45.2174,45.2018,45.207,10400.0
2007-06-06 14:20:00,86.99,87.02,86.89,86.97,15800.0,45.207,45.2226,45.155,45.1966,15800.0
2007-06-06 14:25:00,86.98,87.04,86.82,86.82,24900.0,45.2018,45.2329,45.1186,45.1186,24900.0
2007-06-06 14:30:00,86.85,87.0,86.85,87.0,8200.0,45.1342,45.2122,45.1342,45.2122,8200.0
2007-06-06 14:35:00,86.98,87.11,86.96,87.11,11700.0,45.2018,45.2693,45.1914,45.2693,11700.0
2007-06-06 14:40:00,87.12,87.21,86.99,87.13,99500.0,45.2745,45.3213,45.207,45.2797,99500.0
2007-06-06 14:45:00,87.13,87.15,86.98,87.01,10500.0,45.2797,45.2901,45.2018,45.2174,10500.0
2007-06-06 14:50:00,86.99,87.03,86.99,87.0,9700.0,45.207,45.2278,45.207,45.2122,9700.0
2007-06-06 14:55:00,87.0,87.03,86.97,87.0,14300.0,45.2122,45.2278,45.1966,45.2122,14300.0
2007-06-06 15:00:00,87.0,87.04,86.98,87.04,24000.0,45.2122,45.2329,45.2018,45.2329,24000.0
2007-06-06 15:05:00,87.02,87.05,86.93,87.04,17900.0,45.2226,45.2381,45.1758,45.2329,17900.0
2007-06-06 15:10:00,87.05,87.05,86.87,86.97,18600.0,45.2381,45.2381,45.1446,45.1966,18600.0
2007-06-06 15:15:00,86.97,87.05,86.97,87.04,7800.0,45.1966,45.2381,45.1966,45.2329,7800.0
2007-06-06 15:20:00,87.05,87.15,87.02,87.09,15800.0,45.2381,45.2901,45.2226,45.2589,15800.0
2007-06-06 15:25:00,87.08,87.23,87.07,87.18,14200.0,45.2537,45.3317,45.2485,45.3057,14200.0
2007-06-06 15:30:00,87.17,87.3,87.13,87.29,18400.0,45.3005,45.3681,45.2797,45.3629,18400.0
2007-06-06 15:35:00,87.28,87.3,87.11,87.11,20300.0,45.3577,45.3681,45.2693,45.2693,20300.0
2007-06-06 15:40:00,87.11,87.18,87.1,87.16,22000.0,45.2693,45.3057,45.2641,45.2953,22000.0
2007-06-06 15:45:00,87.17,87.24,87.09,87.23,23900.0,45.3005,45.3369,45.2589,45.3317,23900.0
2007-06-06 15:50:00,87.23,87.23,87.12,87.15,20000.0,45.3317,45.3317,45.2745,45.2901,20000.0
2007-06-06 15:55:00,87.16,87.2,87.08,87.1,51400.0,45.2953,45.3161,45.2537,45.2641,51400.0
2007-06-07 09:30:00,87.05,87.05,87.05,87.05,400.0,45.2381,45.2381,45.2381,45.2381,400.0
2007-06-07 09:35:00,84.33,85.78,81.95,85.34,2800.0,43.8246,44.5782,42.5878,44.3495,2800.0
2007-06-07 09:40:00,85.34,85.57,84.98,85.43,31900.0,44.3495,44.469,44.1624,44.3963,31900.0
2007-06-07 09:45:00,85.4,85.92,85.4,85.92,34400.0,44.3807,44.6509,44.3807,44.6509,34400.0
2007-06-07 09:50:00,85.84,86.49,85.83,86.4,31200.0,44.6093,44.9471,44.6041,44.9004,31200.0
2007-06-07 09:55:00,86.41,86.54,86.3,86.3,19600.0,44.9055,44.9731,44.8484,44.8484,19600.0
2007-06-07 10:00:00,86.31,86.42,86.18,86.18,9600.0,44.8536,44.9107,44.786,44.786,9600.0
2007-06-07 10:05:00,86.17,86.47,86.15,86.2,18500.0,44.7808,44.9367,44.7704,44.7964,18500.0
2007-06-07 10:10:00,86.18,86.2,85.83,85.93,18700.0,44.786,44.7964,44.6041,44.6561,18700.0
2007-06-07 10:15:00,85.92,85.94,85.52,85.75,11200.0,44.6509,44.6613,44.443,44.5626,11200.0
2007-06-07 10:20:00,85.74,85.76,85.48,85.73,21500.0,44.5574,44.5678,44.4222,44.5522,21500.0
2007-06-07 10:25:00,85.74,85.79,85.61,85.69,13400.0,44.5574,44.5833,44.4898,44.5314,13400.0
2007-06-07 10:30:00,85.69,85.8,85.69,85.75,14800.0,44.5314,44.5885,44.5314,44.5626,14800.0
2007-06-07 10:35:00,85.7,85.76,85.66,85.73,30100.0,44.5366,44.5678,44.5158,44.5522,30100.0
2007-06-07 10:40:00,85.72,85.75,85.47,85.59,31900.0,44.547,44.5626,44.4171,44.4794,31900.0
2007-06-07 10:45:00,85.57,85.65,85.37,85.38,41900.0,44.469,44.5106,44.3651,44.3703,41900.0
2007-06-07 10:50:00,85.37,85.37,85.1,85.11,28900.0,44.3651,44.3651,44.2248,44.23,28900.0
2007-06-07 10:55:00,85.11,85.11,84.84,85.1,41200.0,44.23,44.23,44.0897,44.2248,41200.0
2007-06-07 11:00:00,85.1,85.25,85.06,85.2,26200.0,44.2248,44.3027,44.204,44.2767,26200.0
2007-06-07 11:05:00,85.18,85.18,84.8,84.85,36800.0,44.2663,44.2663,44.0689,44.0948,36800.0
2007-06-07 11:10:00,84.85,84.89,84.48,84.61,21600.0,44.0948,44.1156,43.9026,43.9701,21600.0
2007-06-07 11:15:00,84.61,84.66,84.45,84.66,11700.0,43.9701,43.9961,43.887,43.9961,11700.0
2007-06-07 11:20:00,84.65,85.03,84.6,84.95,18700.0,43.9909,44.1884,43.9649,44.1468,18700.0
2007-06-07 11:25:00,84.97,85.03,84.9,84.93,12100.0,44.1572,44.1884,44.1208,44.1364,12100.0
2007-06-07 11:30:00,84.94,85.02,84.85,84.85,12400.0,44.1416,44.1832,44.0948,44.0948,12400.0
2007-06-07 11:35:00,84.85,85.12,84.85,85.1,17500.0,44.0948,44.2352,44.0948,44.2248,17500.0
2007-06-07 11:40:00,85.08,85.1,84.95,85.09,7700.0,44.2144,44.2248,44.1468,44.2196,7700.0
2007-06-07 11:45:00,85.14,85.18,84.97,85.0,8100.0,44.2456,44.2663,44.1572,44.1728,8100.0
2007-06-07 11:50:00,84.97,85.0,84.96,84.99,6100.0,44.1572,44.1728,44.152,44.1676,6100.0
2007-06-07 11:55:00,84.98,85.01,84.86,84.91,9600.0,44.1624,44.178,44.1,44.126,9600.0
2007-06-07 12:00:00,84.88,84.9,84.75,84.9,11700.0,44.1104,44.1208,44.0429,44.1208,11700.0
2007-06-07 12:05:00,84.92,84.93,84.78,84.91,7100.0,44.1312,44.1364,44.0585,44.126,7100.0
2007-06-07 12:10:00,84.93,85.04,84.91,85.04,7100.0,44.1364,44.1936,44.126,44.1936,7100.0
2007-06-07 12:15:00,85.05,85.1,84.9,84.93,23700.0,44.1988,44.2248,44.1208,44.1364,23700.0
2007-06-07 12:20:00,84.93,84.98,84.92,84.92,5700.0,44.1364,44.1624,44.1312,44.1312,5700.0
2007-06-07 12:25:00,84.94,84.97,84.92,84.92,7800.0,44.1416,44.1572,44.1312,44.1312,7800.0
2007-06-07 12:30:00,84.87,84.98,84.85,84.88,25700.0,44.1052,44.1624,44.0948,44.1104,25700.0
2007-06-07 12:35:00,84.88,84.92,84.77,84.77,19400.0,44.1104,44.1312,44.0533,44.0533,19400.0
2007-06-07 12:40:00,84.8,84.82,84.42,84.44,10600.0,44.0689,44.0793,43.8714,43.8818,10600.0
2007-06-07 12:45:00,84.43,84.49,84.24,84.24,15700.0,43.8766,43.9078,43.7778,43.7778,15700.0
2007-06-07 12:50:00,84.23,84.25,84.08,84.16,15700.0,43.7726,43.783,43.6947,43.7363,15700.0
2007-06-07 12:55:00,84.18,84.32,84.14,84.24,8900.0,43.7467,43.8194,43.7259,43.7778,8900.0
2007-06-07 13:00:00,84.25,84.56,84.25,84.47,12600.0,43.783,43.9441,43.783,43.8974,12600.0
2007-06-07 13:05:00,84.53,84.72,84.53,84.63,8500.0,43.9286,44.0273,43.9286,43.9805,8500.0
2007-06-07 13:10:00,84.59,84.61,84.45,84.61,7300.0,43.9597,43.9701,43.887,43.9701,7300.0
2007-06-07 13:15:00,84.57,84.57,84.31,84.31,9400.0,43.9493,43.9493,43.8142,43.8142,9400.0
2007-06-07 13:20:00,84.34,84.45,84.18,84.35,15000.0,43.8298,43.887,43.7467,43.835,15000.0
2007-06-07 13:25:00,84.35,84.41,84.25,84.25,6300.0,43.835,43.8662,43.783,43.783,6300.0
2007-06-07 13:30:00,84.29,84.3,84.1,84.16,12900.0,43.8038,43.809,43.7051,43.7363,12900.0
2007-06-07 13:35:00,84.16,84.23,83.88,83.91,14200.0,43.7363,43.7726,43.5908,43.6063,14200.0
2007-06-07 13:40:00,83.92,83.97,83.84,83.89,10600.0,43.6115,43.6375,43.57,43.596,10600.0
2007-06-07 13:45:00,83.9,83.98,83.84,83.97,9600.0,43.6012,43.6427,43.57,43.6375,9600.0
2007-06-07 13:50:00,83.97,84.0,83.77,83.85,15800.0,43.6375,43.6531,43.5336,43.5752,15800.0
2007-06-07 13:55:00,83.82,84.02,83.77,84.01,13500.0,43.5596,43.6635,43.5336,43.6583,13500.0
2007-06-07 14:00:00,84.02,84.03,83.89,83.92,9300.0,43.6635,43.6687,43.596,43.6115,9300.0
2007-06-07 14:05:00,83.92,84.03,83.86,83.97,12600.0,43.6115,43.6687,43.5804,43.6375,12600.0
2007-06-07 14:10:00,83.97,84.14,83.95,84.05,18600.0,43.6375,43.7259,43.6271,43.6791,18600.0
2007-06-07 14:15:00,84.04,84.04,83.83,83.93,16700.0,43.6739,43.6739,43.5648,43.6167,16700.0
2007-06-07 14:20:00,83.95,84.09,83.86,83.89,14300.0,43.6271,43.6999,43.5804,43.596,14300.0
2007-06-07 14:25:00,83.86,84.1,83.86,83.98,18900.0,43.5804,43.7051,43.5804,43.6427,18900.0
2007-06-07 14:30:00,84.0,84.1,83.99,84.07,12400.0,43.6531,43.7051,43.6479,43.6895,12400.0
2007-06-07 14:35:00,84.08,84.33,84.08,84.27,22500.0,43.6947,43.8246,43.6947,43.7934,22500.0
2007-06-07 14:40:00,84.27,84.46,84.22,84.46,13600.0,43.7934,43.8922,43.7675,43.8922,13600.0
2007-06-07 14:45:00,84.48,84.7,84.46,84.68,24200.0,43.9026,44.0169,43.8922,44.0065,24200.0
2007-06-07 14:50:00,84.67,84.88,84.61,84.85,30000.0,44.0013,44.1104,43.9701,44.0948,30000.0
2007-06-07 14:55:00,84.88,84.9,84.72,84.87,12800.0,44.1104,44.1208,44.0273,44.1052,12800.0
2007-06-07 15:00:00,84.89,84.9,84.74,84.87,25000.0,44.1156,44.1208,44.0377,44.1052,25000.0
2007-06-07 15:05:00,84.88,84.99,84.75,84.84,27200.0,44.1104,44.1676,44.0429,44.0897,27200.0
2007-06-07 15:10:00,84.84,84.9,84.76,84.85,18200.0,44.0897,44.1208,44.0481,44.0948,18200.0
2007-06-07 15:15:00,84.87,84.91,84.72,84.83,19200.0,44.1052,44.126,44.0273,44.0845,19200.0
2007-06-07 15:20:00,84.84,84.91,84.82,84.86,18300.0,44.0897,44.126,44.0793,44.1,18300.0
2007-06-07 15:25:00,84.88,84.95,84.65,84.78,32100.0,44.1104,44.1468,43.9909,44.0585,32100.0
2007-06-07 15:30:00,84.78,84.86,84.69,84.69,10300.0,44.0585,44.1,44.0117,44.0117,10300.0
2007-06-07 15:35:00,84.69,84.77,84.62,84.72,17900.0,44.0117,44.0533,43.9753,44.0273,17900.0
2007-06-07 15:40:00,84.71,84.72,84.52,84.63,18800.0,44.0221,44.0273,43.9234,43.9805,18800.0
2007-06-07 15:45:00,84.66,84.67,84.3,84.3,16300.0,43.9961,44.0013,43.809,43.809,16300.0
2007-06-07 15:50:00,84.29,84.32,84.12,84.14,25800.0,43.8038,43.8194,43.7155,43.7259,25800.0
2007-06-07 15:55:00,84.14,84.18,83.85,83.92,38400.0,43.7259,43.7467,43.5752,43.6115,38400.0
2007-06-08 09:30:00,83.98,84.3,83.9,84.3,7800.0,43.6427,43.809,43.6012,43.809,7800.0
2007-06-08 09:35:00,84.02,84.02,83.55,83.59,8800.0,43.6635,43.6635,43.4193,43.4401,8800.0
2007-06-08 09:40:00,83.59,83.63,83.26,83.26,30100.0,43.4401,43.4608,43.2686,43.2686,30100.0
2007-06-08 09:45:00,83.26,83.55,83.14,83.54,13400.0,43.2686,43.4193,43.2062,43.4141,13400.0
2007-06-08 09:50:00,83.54,84.62,83.54,84.51,30700.0,43.4141,43.9753,43.4141,43.9182,30700.0
2007-06-08 09:55:00,84.44,84.68,84.22,84.26,16400.0,43.8818,44.0065,43.7675,43.7882,16400.0
2007-06-08 10:00:00,84.29,84.29,83.95,84.13,17500.0,43.8038,43.8038,43.6271,43.7207,17500.0
2007-06-08 10:05:00,84.13,84.18,83.73,83.84,16200.0,43.7207,43.7467,43.5128,43.57,16200.0
2007-06-08 10:10:00,83.82,84.26,83.8,84.12,12600.0,43.5596,43.7882,43.5492,43.7155,12600.0
2007-06-08 10:15:00,84.11,84.16,83.86,83.95,8200.0,43.7103,43.7363,43.5804,43.6271,8200.0
2007-06-08 10:20:00,83.97,83.97,83.66,83.78,8800.0,43.6375,43.6375,43.4764,43.5388,8800.0
2007-06-08 10:25:00,83.77,83.91,83.67,83.73,8000.0,43.5336,43.6063,43.4816,43.5128,8000.0
2007-06-08 10:30:00,83.71,83.71,83.54,83.66,6700.0,43.5024,43.5024,43.4141,43.4764,6700.0
2007-06-08 10:35:00,83.63,83.89,83.62,83.89,64200.0,43.4608,43.596,43.4556,43.596,64200.0
2007-06-08 10:40:00,83.87,83.9,83.8,83.89,5800.0,43.5856,43.6012,43.5492,43.596,5800.0
2007-06-08 10:45:00,83.89,84.04,83.86,83.94,8400.0,43.596,43.6739,43.5804,43.6219,8400.0
2007-06-08 10:50:00,83.94,83.99,83.86,83.88,8200.0,43.6219,43.6479,43.5804,43.5908,8200.0
2007-06-08 10:55:00,83.83,83.99,83.83,83.84,28100.0,43.5648,43.6479,43.5648,43.57,28100.0
2007-06-08 11:00:00,83.79,83.81,83.56,83.6,7900.0,43.544,43.5544,43.4245,43.4452,7900.0
2007-06-08 11:05:00,83.64,83.81,83.57,83.57,6200.0,43.466,43.5544,43.4297,43.4297,6200.0
2007-06-08 11:10:00,83.58,83.61,83.5,83.54,5200.0,43.4349,43.4504,43.3933,43.4141,5200.0
2007-06-08 11:15:00,83.57,83.65,83.55,83.65,5100.0,43.4297,43.4712,43.4193,43.4712,5100.0
2007-06-08 11:20:00,83.65,83.77,83.65,83.74,7000.0,43.4712,43.5336,43.4712,43.518,7000.0
2007-06-08 11:25:00,83.73,83.74,83.68,83.73,3500.0,43.5128,43.518,43.4868,43.5128,3500.0
2007-06-08 11:30:00,83.71,83.79,83.68,83.79,5400.0,43.5024,43.544,43.4868,43.544,5400.0
2007-06-08 11:35:00,83.81,83.94,83.76,83.91,3100.0,43.5544,43.6219,43.5284,43.6063,3100.0
2007-06-08 11:40:00,83.98,83.98,83.81,83.92,6300.0,43.6427,43.6427,43.5544,43.6115,6300.0
2007-06-08 11:45:00,83.93,83.93,83.77,83.81,4300.0,43.6167,43.6167,43.5336,43.5544,4300.0
2007-06-08 11:50:00,83.81,83.82,83.75,83.76,3600.0,43.5544,43.5596,43.5232,43.5284,3600.0
2007-06-08 11:55:00,83.75,83.8,83.62,83.65,5500.0,43.5232,43.5492,43.4556,43.4712,5500.0
2007-06-08 12:00:00,83.68,83.81,83.64,83.81,5800.0,43.4868,43.5544,43.466,43.5544,5800.0
2007-06-08 12:05:00,83.82,83.85,83.66,83.75,15300.0,43.5596,43.5752,43.4764,43.5232,15300.0
2007-06-08 12:10:00,83.75,83.8,83.73,83.76,6600.0,43.5232,43.5492,43.5128,43.5284,6600.0
2007-06-08 12:15:00,83.77,83.8,83.7,83.73,3700.0,43.5336,43.5492,43.4972,43.5128,3700.0
2007-06-08 12:20:00,83.73,83.79,83.72,83.75,4600.0,43.5128,43.544,43.5076,43.5232,4600.0
2007-06-08 12:25:00,83.74,83.78,83.67,83.67,7800.0,43.518,43.5388,43.4816,43.4816,7800.0
2007-06-08 12:30:00,83.66,83.66,83.55,83.6,7400.0,43.4764,43.4764,43.4193,43.4452,7400.0
2007-06-08 12:35:00,83.56,83.59,83.41,83.56,4100.0,43.4245,43.4401,43.3465,43.4245,4100.0
2007-06-08 12:40:00,83.58,83.6,83.49,83.54,4800.0,43.4349,43.4452,43.3881,43.4141,4800.0
2007-06-08 12:45:00,83.54,83.54,83.41,83.47,5500.0,43.4141,43.4141,43.3465,43.3777,5500.0
2007-06-08 12:50:00,83.49,83.55,83.43,83.43,4400.0,43.3881,43.4193,43.3569,43.3569,4400.0
2007-06-08 12:55:00,83.42,83.5,83.4,83.5,6700.0,43.3517,43.3933,43.3413,43.3933,6700.0
2007-06-08 13:00:00,83.52,83.58,83.47,83.47,5600.0,43.4037,43.4349,43.3777,43.3777,5600.0
2007-06-08 13:05:00,83.45,83.48,83.42,83.45,2100.0,43.3673,43.3829,43.3517,43.3673,2100.0
2007-06-08 13:10:00,83.42,83.45,83.29,83.33,6400.0,43.3517,43.3673,43.2841,43.3049,6400.0
2007-06-08 13:15:00,83.38,83.46,83.38,83.46,2700.0,43.3309,43.3725,43.3309,43.3725,2700.0
2007-06-08 13:20:00,83.47,83.65,83.47,83.65,3700.0,43.3777,43.4712,43.3777,43.4712,3700.0
2007-06-08 13:25:00,83.65,83.67,83.63,83.65,10100.0,43.4712,43.4816,43.4608,43.4712,10100.0
2007-06-08 13:30:00,83.64,83.69,83.64,83.68,6900.0,43.466,43.492,43.466,43.4868,6900.0
2007-06-08 13:35:00,83.69,83.8,83.64,83.78,17400.0,43.492,43.5492,43.466,43.5388,17400.0
2007-06-08 13:40:00,83.78,83.91,83.75,83.89,29000.0,43.5388,43.6063,43.5232,43.596,29000.0
2007-06-08 13:45:00,83.87,83.94,83.8,83.93,8200.0,43.5856,43.6219,43.5492,43.6167,8200.0
2007-06-08 13:50:00,83.93,84.0,83.9,83.95,5500.0,43.6167,43.6531,43.6012,43.6271,5500.0
2007-06-08 13:55:00,83.96,83.99,83.83,83.89,5200.0,43.6323,43.6479,43.5648,43.596,5200.0
2007-06-08 14:00:00,83.9,83.95,83.76,83.95,11700.0,43.6012,43.6271,43.5284,43.6271,11700.0
2007-06-08 14:05:00,83.95,84.19,83.9,84.16,9200.0,43.6271,43.7519,43.6012,43.7363,9200.0
2007-06-08 14:10:00,84.16,84.25,84.08,84.21,20600.0,43.7363,43.783,43.6947,43.7623,20600.0
2007-06-08 14:15:00,84.19,84.22,84.12,84.16,12400.0,43.7519,43.7675,43.7155,43.7363,12400.0
2007-06-08 14:20:00,84.12,84.16,84.12,84.16,7200.0,43.7155,43.7363,43.7155,43.7363,7200.0
2007-06-08 14:25:00,84.16,84.17,84.03,84.06,28300.0,43.7363,43.7415,43.6687,43.6843,28300.0
2007-06-08 14:30:00,84.08,84.12,83.93,83.94,12200.0,43.6947,43.7155,43.6167,43.6219,12200.0
2007-06-08 14:35:00,83.9,83.93,83.82,83.91,17100.0,43.6012,43.6167,43.5596,43.6063,17100.0
2007-06-08 14:40:00,83.9,83.93,83.77,83.86,15900.0,43.6012,43.6167,43.5336,43.5804,15900.0
2007-06-08 14:45:00,83.87,83.91,83.76,83.84,12100.0,43.5856,43.6063,43.5284,43.57,12100.0
2007-06-08 14:50:00,83.84,83.97,83.82,83.91,10000.0,43.57,43.6375,43.5596,43.6063,10000.0
2007-06-08 14:55:00,83.91,83.95,83.8,83.93,12500.0,43.6063,43.6271,43.5492,43.6167,12500.0
2007-06-08 15:00:00,83.95,84.01,83.85,84.01,11300.0,43.6271,43.6583,43.5752,43.6583,11300.0
2007-06-08 15:05:00,84.02,84.1,83.95,84.05,5100.0,43.6635,43.7051,43.6271,43.6791,5100.0
2007-06-08 15:10:00,84.05,84.19,84.05,84.15,14900.0,43.6791,43.7519,43.6791,43.7311,14900.0
2007-06-08 15:15:00,84.19,84.2,84.03,84.15,9900.0,43.7519,43.7571,43.6687,43.7311,9900.0
2007-06-08 15:20:00,84.18,84.18,84.02,84.05,10900.0,43.7467,43.7467,43.6635,43.6791,10900.0
2007-06-08 15:25:00,84.09,84.1,84.03,84.03,7900.0,43.6999,43.7051,43.6687,43.6687,7900.0
2007-06-08 15:30:00,84.05,84.1,84.02,84.03,11600.0,43.6791,43.7051,43.6635,43.6687,11600.0
2007-06-08 15:35:00,84.03,84.25,84.02,84.25,18800.0,43.6687,43.783,43.6635,43.783,18800.0
2007-06-08 15:40:00,84.22,84.25,84.1,84.25,13700.0,43.7675,43.783,43.7051,43.783,13700.0
2007-06-08 15:45:00,84.25,84.25,84.1,84.16,11000.0,43.783,43.783,43.7051,43.7363,11000.0
2007-06-08 15:50:00,84.15,84.18,84.09,84.17,9000.0,43.7311,43.7467,43.6999,43.7415,9000.0
2007-06-08 15:55:00,84.14,84.21,84.1,84.1,18300.0,43.7259,43.7623,43.7051,43.7051,18300.0
2007-06-11 09:30:00,84.25,84.25,84.25,84.25,0.0,43.783,43.783,43.783,43.783,0.0
2007-06-11 09:35:00,83.58,83.64,83.05,83.05,18600.0,43.4349,43.466,43.1594,43.1594,18600.0
2007-06-11 09:40:00,83.12,83.52,83.11,83.5,12000.0,43.1958,43.4037,43.1906,43.3933,12000.0
2007-06-11 09:45:00,83.5,83.84,83.5,83.64,26000.0,43.3933,43.57,43.3933,43.466,26000.0
2007-06-11 09:50:00,83.62,83.87,83.52,83.76,25800.0,43.4556,43.5856,43.4037,43.5284,25800.0
2007-06-11 09:55:00,83.75,83.9,83.7,83.9,4200.0,43.5232,43.6012,43.4972,43.6012,4200.0
2007-06-11 10:00:00,83.92,84.0,83.71,83.71,10800.0,43.6115,43.6531,43.5024,43.5024,10800.0
2007-06-11 10:05:00,83.69,83.79,83.66,83.69,6900.0,43.492,43.544,43.4764,43.492,6900.0
2007-06-11 10:10:00,83.68,83.68,83.28,83.31,12600.0,43.4868,43.4868,43.279,43.2945,12600.0
2007-06-11 10:15:00,83.31,83.37,83.19,83.3,14400.0,43.2945,43.3257,43.2322,43.2893,14400.0
2007-06-11 10:20:00,83.27,83.32,83.06,83.06,25500.0,43.2738,43.2997,43.1646,43.1646,25500.0
2007-06-11 10:25:00,83.04,83.25,83.04,83.07,5900.0,43.1542,43.2634,43.1542,43.1698,5900.0
2007-06-11 10:30:00,83.05,83.07,82.67,82.78,18200.0,43.1594,43.1698,42.9619,43.0191,18200.0
2007-06-11 10:35:00,82.78,82.82,82.7,82.77,10700.0,43.0191,43.0399,42.9775,43.0139,10700.0
2007-06-11 10:40:00,82.76,82.83,82.75,82.76,12000.0,43.0087,43.0451,43.0035,43.0087,12000.0
2007-06-11 10:45:00,82.76,82.86,82.56,82.7,23400.0,43.0087,43.0607,42.9048,42.9775,23400.0
2007-06-11 10:50:00,82.7,82.74,82.65,82.7,12100.0,42.9775,42.9983,42.9516,42.9775,12100.0
2007-06-11 10:55:00,82.68,82.77,82.67,82.76,4400.0,42.9671,43.0139,42.9619,43.0087,4400.0
2007-06-11 11:00:00,82.81,82.95,82.8,82.9,8900.0,43.0347,43.1075,43.0295,43.0815,8900.0
2007-06-11 11:05:00,82.9,82.96,82.76,82.92,11600.0,43.0815,43.1127,43.0087,43.0919,11600.0
2007-06-11 11:10:00,82.89,82.89,82.76,82.78,10200.0,43.0763,43.0763,43.0087,43.0191,10200.0
2007-06-11 11:15:00,82.78,82.83,82.76,82.8,7700.0,43.0191,43.0451,43.0087,43.0295,7700.0
2007-06-11 11:20:00,82.82,82.85,82.78,82.79,6900.0,43.0399,43.0555,43.0191,43.0243,6900.0
2007-06-11 11:25:00,82.8,82.81,82.67,82.67,10800.0,43.0295,43.0347,42.9619,42.9619,10800.0
2007-06-11 11:30:00,82.66,82.78,82.65,82.71,8800.0,42.9567,43.0191,42.9516,42.9827,8800.0
2007-06-11 11:35:00,82.73,82.92,82.72,82.91,8800.0,42.9931,43.0919,42.9879,43.0867,8800.0
2007-06-11 11:40:00,82.91,83.07,82.86,83.02,9000.0,43.0867,43.1698,43.0607,43.1438,9000.0
2007-06-11 11:45:00,83.0,83.01,82.93,83.0,8200.0,43.1334,43.1386,43.0971,43.1334,8200.0
2007-06-11 11:50:00,83.02,83.12,83.0,83.11,5500.0,43.1438,43.1958,43.1334,43.1906,5500.0
2007-06-11 11:55:00,83.1,83.1,82.92,82.98,3900.0,43.1854,43.1854,43.0919,43.123,3900.0
2007-06-11 12:00:00,82.95,83.05,82.95,83.03,4400.0,43.1075,43.1594,43.1075,43.149,4400.0
2007-06-11 12:05:00,83.03,83.04,82.94,82.96,9600.0,43.149,43.1542,43.1023,43.1127,9600.0
2007-06-11 12:10:00,82.96,83.0,82.83,82.91,8200.0,43.1127,43.1334,43.0451,43.0867,8200.0
2007-06-11 12:15:00,82.89,82.95,82.88,82.92,5800.0,43.0763,43.1075,43.0711,43.0919,5800.0
2007-06-11 12:20:00,82.92,82.93,82.88,82.9,4100.0,43.0919,43.0971,43.0711,43.0815,4100.0
2007-06-11 12:25:00,82.92,82.93,82.9,82.9,3600.0,43.0919,43.0971,43.0815,43.0815,3600.0
2007-06-11 12:30:00,82.91,82.94,82.9,82.91,1400.0,43.0867,43.1023,43.0815,43.0867,1400.0
2007-06-11 12:35:00,82.91,82.98,82.91,82.98,4500.0,43.0867,43.123,43.0867,43.123,4500.0
2007-06-11 12:40:00,82.99,83.06,82.99,83.05,5700.0,43.1282,43.1646,43.1282,43.1594,5700.0
2007-06-11 12:45:00,83.05,83.14,83.04,83.14,6800.0,43.1594,43.2062,43.1542,43.2062,6800.0
2007-06-11 12:50:00,83.14,83.22,83.11,83.22,10200.0,43.2062,43.2478,43.1906,43.2478,10200.0
2007-06-11 12:55:00,83.21,83.23,83.03,83.03,9900.0,43.2426,43.253,43.149,43.149,9900.0
2007-06-11 13:00:00,83.05,83.1,83.01,83.07,8500.0,43.1594,43.1854,43.1386,43.1698,8500.0
2007-06-11 13:05:00,83.06,83.14,83.03,83.14,5400.0,43.1646,43.2062,43.149,43.2062,5400.0
2007-06-11 13:10:00,83.15,83.27,83.14,83.27,7500.0,43.2114,43.2738,43.2062,43.2738,7500.0
2007-06-11 13:15:00,83.28,83.28,83.05,83.1,12600.0,43.279,43.279,43.1594,43.1854,12600.0
2007-06-11 13:20:00,83.11,83.14,83.02,83.09,16600.0,43.1906,43.2062,43.1438,43.1802,16600.0
2007-06-11 13:25:00,83.06,83.12,83.03,83.05,8400.0,43.1646,43.1958,43.149,43.1594,8400.0
2007-06-11 13:30:00,83.06,83.07,83.0,83.02,3900.0,43.1646,43.1698,43.1334,43.1438,3900.0
2007-06-11 13:35:00,83.01,83.05,83.0,83.02,5100.0,43.1386,43.1594,43.1334,43.1438,5100.0
2007-06-11 13:40:00,83.01,83.11,83.01,83.07,3700.0,43.1386,43.1906,43.1386,43.1698,3700.0
2007-06-11 13:45:00,83.07,83.09,83.04,83.08,4900.0,43.1698,43.1802,43.1542,43.175,4900.0
2007-06-11 13:50:00,83.06,83.09,82.99,83.03,7600.0,43.1646,43.1802,43.1282,43.149,7600.0
2007-06-11 13:55:00,83.03,83.08,83.0,83.0,3100.0,43.149,43.175,43.1334,43.1334,3100.0
2007-06-11 14:00:00,83.01,83.11,83.0,83.05,10400.0,43.1386,43.1906,43.1334,43.1594,10400.0
2007-06-11 14:05:00,83.06,83.11,83.03,83.03,6400.0,43.1646,43.1906,43.149,43.149,6400.0
2007-06-11 14:10:00,83.05,83.07,82.88,82.88,15400.0,43.1594,43.1698,43.0711,43.0711,15400.0
2007-06-11 14:15:00,82.91,83.06,82.91,83.06,13600.0,43.0867,43.1646,43.0867,43.1646,13600.0
2007-06-11 14:20:00,83.07,83.07,82.97,82.98,3300.0,43.1698,43.1698,43.1179,43.123,3300.0
2007-06-11 14:25:00,82.98,83.06,82.97,83.04,8000.0,43.123,43.1646,43.1179,43.1542,8000.0
2007-06-11 14:30:00,83.05,83.06,83.0,83.0,5900.0,43.1594,43.1646,43.1334,43.1334,5900.0
2007-06-11 14:35:00,83.0,83.07,82.92,83.05,8200.0,43.1334,43.1698,43.0919,43.1594,8200.0
2007-06-11 14:40:00,83.05,83.05,82.96,82.99,3400.0,43.1594,43.1594,43.1127,43.1282,3400.0
2007-06-11 14:45:00,83.03,83.05,82.92,82.92,4500.0,43.149,43.1594,43.0919,43.0919,4500.0
2007-06-11 14:50:00,82.92,83.08,82.88,83.07,12500.0,43.0919,43.175,43.0711,43.1698,12500.0
2007-06-11 14:55:00,83.04,83.07,82.89,82.89,6200.0,43.1542,43.1698,43.0763,43.0763,6200.0
2007-06-11 15:00:00,82.89,82.94,82.87,82.94,11700.0,43.0763,43.1023,43.0659,43.1023,11700.0
2007-06-11 15:05:00,82.96,83.08,82.96,83.04,10300.0,43.1127,43.175,43.1127,43.1542,10300.0
2007-06-11 15:10:00,83.04,83.13,82.96,83.01,11400.0,43.1542,43.201,43.1127,43.1386,11400.0
2007-06-11 15:15:00,82.98,83.03,82.97,82.98,8100.0,43.123,43.149,43.1179,43.123,8100.0
2007-06-11 15:20:00,82.98,82.98,82.86,82.87,12300.0,43.123,43.123,43.0607,43.0659,12300.0
2007-06-11 15:25:00,82.88,82.92,82.85,82.9,13700.0,43.0711,43.0919,43.0555,43.0815,13700.0
2007-06-11 15:30:00,82.9,82.9,82.74,82.78,24200.0,43.0815,43.0815,42.9983,43.0191,24200.0
2007-06-11 15:35:00,82.78,82.79,82.55,82.62,33300.0,43.0191,43.0243,42.8996,42.936,33300.0
2007-06-11 15:40:00,82.62,82.64,82.52,82.52,22400.0,42.936,42.9464,42.884,42.884,22400.0
2007-06-11 15:45:00,82.52,82.67,82.52,82.59,23600.0,42.884,42.9619,42.884,42.9204,23600.0
2007-06-11 15:50:00,82.58,82.63,82.55,82.61,27600.0,42.9152,42.9412,42.8996,42.9308,27600.0
2007-06-11 15:55:00,82.57,82.61,82.48,82.52,39800.0,42.91,42.9308,42.8632,42.884,39800.0
2007-06-12 09:35:00,81.9,81.9,81.66,81.72,21200.0,42.5618,42.5618,42.4371,42.4683,21200.0
2007-06-12 09:40:00,81.7,81.82,81.45,81.75,13500.0,42.4579,42.5202,42.3279,42.4838,13500.0
2007-06-12 09:45:00,81.75,81.82,81.59,81.73,12300.0,42.4838,42.5202,42.4007,42.4734,12300.0
2007-06-12 09:50:00,81.73,81.75,81.32,81.32,12100.0,42.4734,42.4838,42.2604,42.2604,12100.0
2007-06-12 09:55:00,81.34,81.56,81.3,81.5,17300.0,42.2708,42.3851,42.25,42.3539,17300.0
2007-06-12 10:00:00,81.49,81.58,81.22,81.28,19600.0,42.3487,42.3955,42.2084,42.2396,19600.0
2007-06-12 10:05:00,81.24,81.32,81.17,81.27,11800.0,42.2188,42.2604,42.1824,42.2344,11800.0
2007-06-12 10:10:00,81.31,81.64,81.31,81.54,14600.0,42.2552,42.4267,42.2552,42.3747,14600.0
2007-06-12 10:15:00,81.47,81.58,81.38,81.58,10400.0,42.3383,42.3955,42.2916,42.3955,10400.0
2007-06-12 10:20:00,81.52,81.62,81.35,81.35,9600.0,42.3643,42.4163,42.276,42.276,9600.0
2007-06-12 10:25:00,81.41,81.54,81.36,81.42,7000.0,42.3071,42.3747,42.2812,42.3123,7000.0
2007-06-12 10:30:00,81.41,81.5,81.38,81.5,5900.0,42.3071,42.3539,42.2916,42.3539,5900.0
2007-06-12 10:35:00,81.5,81.56,81.44,81.52,4700.0,42.3539,42.3851,42.3227,42.3643,4700.0
2007-06-12 10:40:00,81.56,81.56,81.4,81.41,5600.0,42.3851,42.3851,42.302,42.3071,5600.0
2007-06-12 10:45:00,81.45,81.54,81.42,81.54,8200.0,42.3279,42.3747,42.3123,42.3747,8200.0
2007-06-12 10:50:00,81.57,81.63,81.49,81.56,7300.0,42.3903,42.4215,42.3487,42.3851,7300.0
2007-06-12 10:55:00,81.55,81.59,81.51,81.53,6500.0,42.3799,42.4007,42.3591,42.3695,6500.0
2007-06-12 11:00:00,81.52,81.63,81.52,81.54,6300.0,42.3643,42.4215,42.3643,42.3747,6300.0
2007-06-12 11:05:00,81.57,81.65,81.5,81.62,8200.0,42.3903,42.4319,42.3539,42.4163,8200.0
2007-06-12 11:10:00,81.61,81.61,81.45,81.53,4500.0,42.4111,42.4111,42.3279,42.3695,4500.0
2007-06-12 11:15:00,81.57,81.57,81.5,81.5,5200.0,42.3903,42.3903,42.3539,42.3539,5200.0
2007-06-12 11:20:00,81.55,81.67,81.55,81.6,3000.0,42.3799,42.4423,42.3799,42.4059,3000.0
2007-06-12 11:25:00,81.6,81.64,81.54,81.55,4200.0,42.4059,42.4267,42.3747,42.3799,4200.0
2007-06-12 11:30:00,81.54,81.67,81.52,81.6,8000.0,42.3747,42.4423,42.3643,42.4059,8000.0
2007-06-12 11:35:00,81.6,81.79,81.56,81.72,7900.0,42.4059,42.5046,42.3851,42.4683,7900.0
2007-06-12 11:40:00,81.72,81.93,81.72,81.78,8100.0,42.4683,42.5774,42.4683,42.4994,8100.0
2007-06-12 11:45:00,81.79,81.81,81.74,81.77,14600.0,42.5046,42.515,42.4786,42.4942,14600.0
2007-06-12 11:50:00,81.77,81.86,81.76,81.83,11700.0,42.4942,42.541,42.489,42.5254,11700.0
2007-06-12 11:55:00,81.82,81.89,81.8,81.82,5800.0,42.5202,42.5566,42.5098,42.5202,5800.0
2007-06-12 12:00:00,81.82,81.82,81.75,81.79,6300.0,42.5202,42.5202,42.4838,42.5046,6300.0
2007-06-12 12:05:00,81.79,81.88,81.77,81.87,5600.0,42.5046,42.5514,42.4942,42.5462,5600.0
2007-06-12 12:10:00,81.87,81.91,81.81,81.88,5200.0,42.5462,42.567,42.515,42.5514,5200.0
2007-06-12 12:15:00,81.91,81.98,81.9,81.96,4900.0,42.567,42.6034,42.5618,42.593,4900.0
2007-06-12 12:20:00,81.97,82.1,81.96,82.01,13500.0,42.5982,42.6657,42.593,42.619,13500.0
2007-06-12 12:25:00,82.01,82.06,82.0,82.06,5700.0,42.619,42.6449,42.6138,42.6449,5700.0
2007-06-12 12:30:00,82.05,82.09,81.94,82.01,19300.0,42.6397,42.6605,42.5826,42.619,19300.0
2007-06-12 12:35:00,82.01,82.1,82.01,82.09,6500.0,42.619,42.6657,42.619,42.6605,6500.0
2007-06-12 12:40:00,82.08,82.1,82.0,82.0,4300.0,42.6553,42.6657,42.6138,42.6138,4300.0
2007-06-12 12:45:00,82.03,82.05,82.01,82.02,2200.0,42.6294,42.6397,42.619,42.6242,2200.0
2007-06-12 12:50:00,82.02,82.02,81.97,82.0,10800.0,42.6242,42.6242,42.5982,42.6138,10800.0
2007-06-12 12:55:00,82.0,82.07,81.99,82.04,6700.0,42.6138,42.6501,42.6086,42.6345,6700.0
2007-06-12 13:00:00,82.03,82.07,81.99,82.02,13800.0,42.6294,42.6501,42.6086,42.6242,13800.0
2007-06-12 13:05:00,82.03,82.03,81.88,81.91,7500.0,42.6294,42.6294,42.5514,42.567,7500.0
2007-06-12 13:10:00,81.91,81.94,81.83,81.83,6000.0,42.567,42.5826,42.5254,42.5254,6000.0
2007-06-12 13:15:00,81.82,82.04,81.8,82.04,18100.0,42.5202,42.6345,42.5098,42.6345,18100.0
2007-06-12 13:20:00,82.05,82.19,82.0,82.0,12600.0,42.6397,42.7125,42.6138,42.6138,12600.0
2007-06-12 13:25:00,82.0,82.08,82.0,82.05,5300.0,42.6138,42.6553,42.6138,42.6397,5300.0
2007-06-12 13:30:00,82.03,82.09,82.01,82.06,4200.0,42.6294,42.6605,42.619,42.6449,4200.0
2007-06-12 13:35:00,82.1,82.21,82.06,82.21,5600.0,42.6657,42.7229,42.6449,42.7229,5600.0
2007-06-12 13:40:00,82.23,82.25,82.15,82.24,5700.0,42.7333,42.7437,42.6917,42.7385,5700.0
2007-06-12 13:45:00,82.24,82.45,82.16,82.35,21300.0,42.7385,42.8476,42.6969,42.7956,21300.0
2007-06-12 13:50:00,82.33,82.36,82.3,82.3,4700.0,42.7853,42.8008,42.7697,42.7697,4700.0
2007-06-12 13:55:00,82.32,82.41,82.31,82.31,6700.0,42.7801,42.8268,42.7749,42.7749,6700.0
2007-06-12 14:00:00,82.35,82.74,82.29,82.73,15000.0,42.7956,42.9983,42.7645,42.9931,15000.0
2007-06-12 14:05:00,82.74,82.74,82.51,82.53,13000.0,42.9983,42.9983,42.8788,42.8892,13000.0
2007-06-12 14:10:00,82.52,82.55,82.38,82.41,7500.0,42.884,42.8996,42.8112,42.8268,7500.0
2007-06-12 14:15:00,82.4,82.41,82.23,82.24,14800.0,42.8216,42.8268,42.7333,42.7385,14800.0
2007-06-12 14:20:00,82.25,82.25,82.0,82.06,13100.0,42.7437,42.7437,42.6138,42.6449,13100.0
2007-06-12 14:25:00,82.06,82.11,82.0,82.11,16400.0,42.6449,42.6709,42.6138,42.6709,16400.0
2007-06-12 14:30:00,82.11,82.12,81.95,81.95,11000.0,42.6709,42.6761,42.5878,42.5878,11000.0
2007-06-12 14:35:00,82.0,82.08,81.76,81.85,9800.0,42.6138,42.6553,42.489,42.5358,9800.0
2007-06-12 14:40:00,81.85,82.14,81.85,82.0,38000.0,42.5358,42.6865,42.5358,42.6138,38000.0
2007-06-12 14:45:00,81.96,82.0,81.78,81.92,26700.0,42.593,42.6138,42.4994,42.5722,26700.0
2007-06-12 14:50:00,81.93,82.11,81.92,82.11,14200.0,42.5774,42.6709,42.5722,42.6709,14200.0
2007-06-12 14:55:00,82.09,82.12,81.98,82.05,10200.0,42.6605,42.6761,42.6034,42.6397,10200.0
2007-06-12 15:00:00,82.09,82.15,81.98,82.01,17800.0,42.6605,42.6917,42.6034,42.619,17800.0
2007-06-12 15:05:00,82.0,82.05,81.68,81.71,43900.0,42.6138,42.6397,42.4475,42.4631,43900.0
2007-06-12 15:10:00,81.67,81.76,81.49,81.51,15400.0,42.4423,42.489,42.3487,42.3591,15400.0
2007-06-12 15:15:00,81.52,81.54,81.34,81.45,22900.0,42.3643,42.3747,42.2708,42.3279,22900.0
2007-06-12 15:20:00,81.44,81.65,81.44,81.53,19600.0,42.3227,42.4319,42.3227,42.3695,19600.0
2007-06-12 15:25:00,81.53,81.64,81.5,81.64,23000.0,42.3695,42.4267,42.3539,42.4267,23000.0
2007-06-12 15:30:00,81.61,81.67,81.45,81.5,18500.0,42.4111,42.4423,42.3279,42.3539,18500.0
2007-06-12 15:35:00,81.48,81.62,81.45,81.52,23700.0,42.3435,42.4163,42.3279,42.3643,23700.0
2007-06-12 15:40:00,81.55,81.55,81.35,81.41,16700.0,42.3799,42.3799,42.276,42.3071,16700.0
2007-06-12 15:45:00,81.41,81.5,81.37,81.44,27900.0,42.3071,42.3539,42.2864,42.3227,27900.0
2007-06-12 15:50:00,81.45,81.53,81.36,81.47,28300.0,42.3279,42.3695,42.2812,42.3383,28300.0
2007-06-12 15:55:00,81.47,81.54,81.33,81.33,22000.0,42.3383,42.3747,42.2656,42.2656,22000.0
2007-06-13 09:30:00,81.32,81.32,81.32,81.32,0.0,42.5161,42.5161,42.5161,42.5161,0.0
2007-06-13 09:35:00,81.13,81.25,81.0,81.15,21500.0,42.4168,42.4795,42.3488,42.4272,21500.0
2007-06-13 09:40:00,81.15,81.23,80.82,81.05,30400.0,42.4272,42.4691,42.2547,42.375,30400.0
2007-06-13 09:45:00,81.07,81.57,80.98,81.54,21600.0,42.3854,42.6468,42.3384,42.6312,21600.0
2007-06-13 09:50:00,81.47,81.47,81.07,81.13,25000.0,42.5946,42.5946,42.3854,42.4168,25000.0
2007-06-13 09:55:00,81.12,81.12,80.88,81.03,13900.0,42.4116,42.4116,42.2861,42.3645,13900.0
2007-06-13 10:00:00,81.01,81.25,80.94,81.22,40400.0,42.3541,42.4795,42.3175,42.4638,40400.0
2007-06-13 10:05:00,81.19,81.37,81.01,81.04,21600.0,42.4482,42.5423,42.3541,42.3697,21600.0
2007-06-13 10:10:00,81.03,81.07,80.97,80.98,16500.0,42.3645,42.3854,42.3331,42.3384,16500.0
2007-06-13 10:15:00,80.98,81.37,80.98,81.37,15600.0,42.3384,42.5423,42.3384,42.5423,15600.0
2007-06-13 10:20:00,81.34,81.72,81.33,81.64,17700.0,42.5266,42.7253,42.5214,42.6834,17700.0
2007-06-13 10:25:00,81.62,81.66,81.4,81.42,17500.0,42.673,42.6939,42.558,42.5684,17500.0
2007-06-13 10:30:00,81.44,81.53,81.36,81.52,13000.0,42.5789,42.6259,42.537,42.6207,13000.0
2007-06-13 10:35:00,81.53,81.61,81.27,81.29,27200.0,42.6259,42.6677,42.49,42.5004,27200.0
2007-06-13 10:40:00,81.28,81.49,81.27,81.49,9400.0,42.4952,42.605,42.49,42.605,9400.0
2007-06-13 10:45:00,81.47,81.6,81.46,81.58,11100.0,42.5946,42.6625,42.5893,42.6521,11100.0
2007-06-13 10:50:00,81.6,81.63,81.47,81.47,11000.0,42.6625,42.6782,42.5946,42.5946,11000.0
2007-06-13 10:55:00,81.47,81.59,81.47,81.48,10100.0,42.5946,42.6573,42.5946,42.5998,10100.0
2007-06-13 11:00:00,81.49,81.68,81.49,81.67,10800.0,42.605,42.7043,42.605,42.6991,10800.0
2007-06-13 11:05:00,81.66,81.68,81.56,81.58,7000.0,42.6939,42.7043,42.6416,42.6521,7000.0
2007-06-13 11:10:00,81.57,81.57,81.48,81.48,10000.0,42.6468,42.6468,42.5998,42.5998,10000.0
2007-06-13 11:15:00,81.48,81.53,81.43,81.5,6400.0,42.5998,42.6259,42.5736,42.6102,6400.0
2007-06-13 11:20:00,81.49,81.57,81.4,81.52,11000.0,42.605,42.6468,42.558,42.6207,11000.0
2007-06-13 11:25:00,81.54,81.66,81.53,81.59,6500.0,42.6312,42.6939,42.6259,42.6573,6500.0
2007-06-13 11:30:00,81.56,81.67,81.52,81.57,5700.0,42.6416,42.6991,42.6207,42.6468,5700.0
2007-06-13 11:35:00,81.57,81.67,81.57,81.57,6900.0,42.6468,42.6991,42.6468,42.6468,6900.0
2007-06-13 11:40:00,81.57,81.57,81.44,81.5,13300.0,42.6468,42.6468,42.5789,42.6102,13300.0
2007-06-13 11:45:00,81.51,81.54,81.49,81.54,2800.0,42.6155,42.6312,42.605,42.6312,2800.0
2007-06-13 11:50:00,81.54,81.63,81.45,81.6,9700.0,42.6312,42.6782,42.5841,42.6625,9700.0
2007-06-13 11:55:00,81.59,81.65,81.49,81.65,10400.0,42.6573,42.6887,42.605,42.6887,10400.0
2007-06-13 12:00:00,81.65,81.67,81.43,81.48,7700.0,42.6887,42.6991,42.5736,42.5998,7700.0
2007-06-13 12:05:00,81.5,81.52,81.4,81.52,7300.0,42.6102,42.6207,42.558,42.6207,7300.0
2007-06-13 12:10:00,81.5,81.57,81.5,81.57,6500.0,42.6102,42.6468,42.6102,42.6468,6500.0
2007-06-13 12:15:00,81.56,81.57,81.51,81.56,8400.0,42.6416,42.6468,42.6155,42.6416,8400.0
2007-06-13 12:20:00,81.58,81.6,81.51,81.55,7200.0,42.6521,42.6625,42.6155,42.6364,7200.0
2007-06-13 12:25:00,81.53,81.59,81.5,81.51,8900.0,42.6259,42.6573,42.6102,42.6155,8900.0
2007-06-13 12:30:00,81.51,81.6,81.5,81.59,6600.0,42.6155,42.6625,42.6102,42.6573,6600.0
2007-06-13 12:35:00,81.6,81.65,81.49,81.52,14500.0,42.6625,42.6887,42.605,42.6207,14500.0
2007-06-13 12:40:00,81.52,81.55,81.5,81.51,10400.0,42.6207,42.6364,42.6102,42.6155,10400.0
2007-06-13 12:45:00,81.51,81.51,81.35,81.44,15600.0,42.6155,42.6155,42.5318,42.5789,15600.0
2007-06-13 12:50:00,81.45,81.53,81.45,81.53,31600.0,42.5841,42.6259,42.5841,42.6259,31600.0
2007-06-13 12:55:00,81.49,81.57,81.37,81.44,11400.0,42.605,42.6468,42.5423,42.5789,11400.0
2007-06-13 13:00:00,81.45,81.56,81.42,81.55,5400.0,42.5841,42.6416,42.5684,42.6364,5400.0
2007-06-13 13:05:00,81.52,81.58,81.49,81.55,6900.0,42.6207,42.6521,42.605,42.6364,6900.0
2007-06-13 13:10:00,81.55,81.65,81.45,81.51,13400.0,42.6364,42.6887,42.5841,42.6155,13400.0
2007-06-13 13:15:00,81.5,81.52,81.35,81.44,21100.0,42.6102,42.6207,42.5318,42.5789,21100.0
2007-06-13 13:20:00,81.47,81.67,81.45,81.56,16700.0,42.5946,42.6991,42.5841,42.6416,16700.0
2007-06-13 13:25:00,81.57,81.6,81.52,81.58,5200.0,42.6468,42.6625,42.6207,42.6521,5200.0
2007-06-13 13:30:00,81.59,81.62,81.53,81.59,7500.0,42.6573,42.673,42.6259,42.6573,7500.0
2007-06-13 13:35:00,81.58,81.7,81.53,81.58,11500.0,42.6521,42.7148,42.6259,42.6521,11500.0
2007-06-13 13:40:00,81.57,81.67,81.53,81.57,11300.0,42.6468,42.6991,42.6259,42.6468,11300.0
2007-06-13 13:45:00,81.58,81.66,81.54,81.6,12100.0,42.6521,42.6939,42.6312,42.6625,12100.0
2007-06-13 13:50:00,81.6,81.64,81.57,81.59,7700.0,42.6625,42.6834,42.6468,42.6573,7700.0
2007-06-13 13:55:00,81.59,81.75,81.57,81.63,7200.0,42.6573,42.7409,42.6468,42.6782,7200.0
2007-06-13 14:00:00,81.63,81.94,81.62,81.9,18400.0,42.6782,42.8403,42.673,42.8194,18400.0
2007-06-13 14:05:00,81.91,82.13,81.89,82.09,14100.0,42.8246,42.9396,42.8141,42.9187,14100.0
2007-06-13 14:10:00,82.07,82.07,81.85,81.96,30700.0,42.9082,42.9082,42.7932,42.8507,30700.0
2007-06-13 14:15:00,81.96,82.26,81.96,82.15,28800.0,42.8507,43.0076,42.8507,42.9501,28800.0
2007-06-13 14:20:00,82.13,82.41,82.12,82.4,17600.0,42.9396,43.086,42.9344,43.0808,17600.0
2007-06-13 14:25:00,82.41,82.61,82.38,82.55,18100.0,43.086,43.1906,43.0703,43.1592,18100.0
2007-06-13 14:30:00,82.54,82.56,82.42,82.54,17100.0,43.154,43.1644,43.0912,43.154,17100.0
2007-06-13 14:35:00,82.53,82.69,82.46,82.69,17500.0,43.1487,43.2324,43.1122,43.2324,17500.0
2007-06-13 14:40:00,82.68,82.71,82.55,82.7,17100.0,43.2272,43.2429,43.1592,43.2376,17100.0
2007-06-13 14:45:00,82.69,82.88,82.69,82.8,16900.0,43.2324,43.3317,43.2324,43.2899,16900.0
2007-06-13 14:50:00,82.78,82.88,82.76,82.81,10500.0,43.2795,43.3317,43.269,43.2951,10500.0
2007-06-13 14:55:00,82.82,82.92,82.74,82.9,15500.0,43.3004,43.3527,43.2585,43.3422,15500.0
2007-06-13 15:00:00,82.89,83.11,82.77,82.9,123900.0,43.337,43.452,43.2742,43.3422,123900.0
2007-06-13 15:05:00,82.89,83.01,82.84,83.0,31000.0,43.337,43.3997,43.3108,43.3945,31000.0
2007-06-13 15:10:00,83.0,83.07,82.92,83.0,32900.0,43.3945,43.4311,43.3527,43.3945,32900.0
2007-06-13 15:15:00,83.0,83.09,82.86,82.87,19300.0,43.3945,43.4415,43.3213,43.3265,19300.0
2007-06-13 15:20:00,82.86,82.86,82.73,82.75,9100.0,43.3213,43.3213,43.2533,43.2638,9100.0
2007-06-13 15:25:00,82.75,82.86,82.74,82.74,7700.0,43.2638,43.3213,43.2585,43.2585,7700.0
2007-06-13 15:30:00,82.74,82.77,82.64,82.67,19800.0,43.2585,43.2742,43.2063,43.2219,19800.0
2007-06-13 15:35:00,82.66,82.92,82.62,82.71,23100.0,43.2167,43.3527,43.1958,43.2429,23100.0
2007-06-13 15:40:00,82.72,82.8,82.64,82.69,20400.0,43.2481,43.2899,43.2063,43.2324,20400.0
2007-06-13 15:45:00,82.68,82.7,82.56,82.6,17900.0,43.2272,43.2376,43.1644,43.1853,17900.0
2007-06-13 15:50:00,82.6,82.7,82.57,82.61,43100.0,43.1853,43.2376,43.1697,43.1906,43100.0
2007-06-13 15:55:00,82.61,82.79,82.57,82.62,33100.0,43.1906,43.2847,43.1697,43.1958,33100.0
2007-06-14 09:30:00,82.62,82.62,82.62,82.62,1600.0,43.1958,43.1958,43.1958,43.1958,1600.0
2007-06-14 09:35:00,82.3,82.55,82.27,82.28,17800.0,43.0285,43.1592,43.0128,43.018,17800.0
2007-06-14 09:40:00,82.29,82.74,82.15,82.57,16600.0,43.0233,43.2585,42.9501,43.1697,16600.0
2007-06-14 09:45:00,82.61,82.81,82.46,82.72,9000.0,43.1906,43.2951,43.1122,43.2481,9000.0
2007-06-14 09:50:00,82.69,82.82,82.48,82.8,11300.0,43.2324,43.3004,43.1226,43.2899,11300.0
2007-06-14 09:55:00,82.8,83.09,82.8,83.07,10200.0,43.2899,43.4415,43.2899,43.4311,10200.0
2007-06-14 10:00:00,83.07,83.07,82.78,82.78,6200.0,43.4311,43.4311,43.2795,43.2795,6200.0
2007-06-14 10:05:00,82.75,82.84,82.59,82.71,7400.0,43.2638,43.3108,43.1801,43.2429,7400.0
2007-06-14 10:10:00,82.75,82.9,82.75,82.76,4400.0,43.2638,43.3422,43.2638,43.269,4400.0
2007-06-14 10:15:00,82.78,82.79,82.57,82.64,7600.0,43.2795,43.2847,43.1697,43.2063,7600.0
2007-06-14 10:20:00,82.64,82.74,82.59,82.59,3900.0,43.2063,43.2585,43.1801,43.1801,3900.0
2007-06-14 10:25:00,82.59,82.6,82.54,82.58,5200.0,43.1801,43.1853,43.154,43.1749,5200.0
2007-06-14 10:30:00,82.55,82.75,82.5,82.69,8200.0,43.1592,43.2638,43.1331,43.2324,8200.0
2007-06-14 10:35:00,82.63,82.73,82.47,82.47,5500.0,43.201,43.2533,43.1174,43.1174,5500.0
2007-06-14 10:40:00,82.49,82.74,82.49,82.5,9600.0,43.1278,43.2585,43.1278,43.1331,9600.0
2007-06-14 10:45:00,82.5,82.5,82.32,82.39,10700.0,43.1331,43.1331,43.039,43.0756,10700.0
2007-06-14 10:50:00,82.39,82.39,82.29,82.32,15800.0,43.0756,43.0756,43.0233,43.039,15800.0
2007-06-14 10:55:00,82.32,82.51,82.32,82.49,10300.0,43.039,43.1383,43.039,43.1278,10300.0
2007-06-14 11:00:00,82.48,82.54,82.36,82.4,7900.0,43.1226,43.154,43.0599,43.0808,7900.0
2007-06-14 11:05:00,82.36,82.43,82.3,82.39,19500.0,43.0599,43.0965,43.0285,43.0756,19500.0
2007-06-14 11:10:00,82.36,82.43,82.36,82.38,10800.0,43.0599,43.0965,43.0599,43.0703,10800.0
2007-06-14 11:15:00,82.38,82.46,82.37,82.46,5400.0,43.0703,43.1122,43.0651,43.1122,5400.0
2007-06-14 11:20:00,82.44,82.44,82.3,82.4,11600.0,43.1017,43.1017,43.0285,43.0808,11600.0
2007-06-14 11:25:00,82.4,82.47,82.34,82.43,7400.0,43.0808,43.1174,43.0494,43.0965,7400.0
2007-06-14 11:30:00,82.44,82.47,82.38,82.38,2600.0,43.1017,43.1174,43.0703,43.0703,2600.0
2007-06-14 11:35:00,82.38,82.41,82.25,82.3,5900.0,43.0703,43.086,43.0024,43.0285,5900.0
2007-06-14 11:40:00,82.3,82.4,82.27,82.4,5300.0,43.0285,43.0808,43.0128,43.0808,5300.0
2007-06-14 11:45:00,82.39,82.44,82.33,82.39,13300.0,43.0756,43.1017,43.0442,43.0756,13300.0
2007-06-14 11:50:00,82.39,82.4,82.33,82.4,20100.0,43.0756,43.0808,43.0442,43.0808,20100.0
2007-06-14 11:55:00,82.39,82.47,82.37,82.43,18400.0,43.0756,43.1174,43.0651,43.0965,18400.0
2007-06-14 12:00:00,82.41,82.48,82.4,82.4,8300.0,43.086,43.1226,43.0808,43.0808,8300.0
2007-06-14 12:05:00,82.41,82.48,82.4,82.44,11200.0,43.086,43.1226,43.0808,43.1017,11200.0
2007-06-14 12:10:00,82.42,82.47,82.39,82.43,5200.0,43.0912,43.1174,43.0756,43.0965,5200.0
2007-06-14 12:15:00,82.41,82.44,82.39,82.41,7800.0,43.086,43.1017,43.0756,43.086,7800.0
2007-06-14 12:20:00,82.42,82.49,82.4,82.47,8000.0,43.0912,43.1278,43.0808,43.1174,8000.0
2007-06-14 12:25:00,82.43,82.46,82.4,82.43,5500.0,43.0965,43.1122,43.0808,43.0965,5500.0
2007-06-14 12:30:00,82.44,82.45,82.4,82.43,3300.0,43.1017,43.1069,43.0808,43.0965,3300.0
2007-06-14 12:35:00,82.42,82.49,82.4,82.4,3100.0,43.0912,43.1278,43.0808,43.0808,3100.0
2007-06-14 12:40:00,82.41,82.44,82.4,82.4,4300.0,43.086,43.1017,43.0808,43.0808,4300.0
2007-06-14 12:45:00,82.4,82.44,82.4,82.42,4400.0,43.0808,43.1017,43.0808,43.0912,4400.0
2007-06-14 12:50:00,82.41,82.43,82.36,82.37,11900.0,43.086,43.0965,43.0599,43.0651,11900.0
2007-06-14 12:55:00,82.35,82.41,82.28,82.32,7400.0,43.0546,43.086,43.018,43.039,7400.0
2007-06-14 13:00:00,82.3,82.31,82.18,82.29,5600.0,43.0285,43.0337,42.9658,43.0233,5600.0
2007-06-14 13:05:00,82.31,82.32,82.11,82.11,7300.0,43.0337,43.039,42.9292,42.9292,7300.0
2007-06-14 13:10:00,82.11,82.11,82.05,82.07,2900.0,42.9292,42.9292,42.8978,42.9082,2900.0
2007-06-14 13:15:00,82.07,82.13,82.07,82.12,1700.0,42.9082,42.9396,42.9082,42.9344,1700.0
2007-06-14 13:20:00,82.13,82.13,81.91,81.91,7300.0,42.9396,42.9396,42.8246,42.8246,7300.0
2007-06-14 13:25:00,81.85,81.91,81.83,81.87,3200.0,42.7932,42.8246,42.7828,42.8037,3200.0
2007-06-14 13:30:00,81.87,81.95,81.73,81.76,8800.0,42.8037,42.8455,42.7305,42.7462,8800.0
2007-06-14 13:35:00,81.72,81.78,81.59,81.75,15700.0,42.7253,42.7566,42.6573,42.7409,15700.0
2007-06-14 13:40:00,81.75,81.82,81.75,81.78,3800.0,42.7409,42.7775,42.7409,42.7566,3800.0
2007-06-14 13:45:00,81.83,81.97,81.83,81.97,1600.0,42.7828,42.856,42.7828,42.856,1600.0
2007-06-14 13:50:00,81.95,81.98,81.83,81.83,7900.0,42.8455,42.8612,42.7828,42.7828,7900.0
2007-06-14 13:55:00,81.78,81.83,81.78,81.81,1800.0,42.7566,42.7828,42.7566,42.7723,1800.0
2007-06-14 14:00:00,81.83,81.84,81.75,81.8,5800.0,42.7828,42.788,42.7409,42.7671,5800.0
2007-06-14 14:05:00,81.82,81.89,81.75,81.75,7600.0,42.7775,42.8141,42.7409,42.7409,7600.0
2007-06-14 14:10:00,81.75,81.82,81.73,81.8,6200.0,42.7409,42.7775,42.7305,42.7671,6200.0
2007-06-14 14:15:00,81.81,81.84,81.73,81.77,6500.0,42.7723,42.788,42.7305,42.7514,6500.0
2007-06-14 14:20:00,81.77,81.79,81.65,81.79,7000.0,42.7514,42.7619,42.6887,42.7619,7000.0
2007-06-14 14:25:00,81.79,81.89,81.76,81.85,7400.0,42.7619,42.8141,42.7462,42.7932,7400.0
2007-06-14 14:30:00,81.84,81.86,81.74,81.86,11000.0,42.788,42.7985,42.7357,42.7985,11000.0
2007-06-14 14:35:00,81.88,82.03,81.87,81.99,2700.0,42.8089,42.8873,42.8037,42.8664,2700.0
2007-06-14 14:40:00,81.96,81.99,81.94,81.97,2500.0,42.8507,42.8664,42.8403,42.856,2500.0
2007-06-14 14:45:00,81.92,81.99,81.86,81.88,3600.0,42.8298,42.8664,42.7985,42.8089,3600.0
2007-06-14 14:50:00,81.91,81.91,81.79,81.8,5700.0,42.8246,42.8246,42.7619,42.7671,5700.0
2007-06-14 14:55:00,81.79,81.8,81.75,81.76,8100.0,42.7619,42.7671,42.7409,42.7462,8100.0
2007-06-14 15:00:00,81.8,81.87,81.76,81.83,5400.0,42.7671,42.8037,42.7462,42.7828,5400.0
2007-06-14 15:05:00,81.84,81.89,81.84,81.89,4500.0,42.788,42.8141,42.788,42.8141,4500.0
2007-06-14 15:10:00,81.88,81.97,81.85,81.96,4700.0,42.8089,42.856,42.7932,42.8507,4700.0
2007-06-14 15:15:00,81.97,81.99,81.89,81.89,4300.0,42.856,42.8664,42.8141,42.8141,4300.0
2007-06-14 15:20:00,81.92,82.05,81.92,81.98,7600.0,42.8298,42.8978,42.8298,42.8612,7600.0
2007-06-14 15:25:00,81.95,81.97,81.85,81.92,6800.0,42.8455,42.856,42.7932,42.8298,6800.0
2007-06-14 15:30:00,81.92,82.0,81.86,81.94,7500.0,42.8298,42.8717,42.7985,42.8403,7500.0
2007-06-14 15:35:00,81.9,81.95,81.9,81.92,8300.0,42.8194,42.8455,42.8194,42.8298,8300.0
2007-06-14 15:40:00,81.92,81.96,81.81,81.82,24100.0,42.8298,42.8507,42.7723,42.7775,24100.0
2007-06-14 15:45:00,81.82,81.91,81.81,81.85,25200.0,42.7775,42.8246,42.7723,42.7932,25200.0
2007-06-14 15:50:00,81.86,81.87,81.78,81.78,57100.0,42.7985,42.8037,42.7566,42.7566,57100.0
2007-06-14 15:55:00,81.8,81.87,81.75,81.84,74100.0,42.7671,42.8037,42.7409,42.788,74100.0
2007-06-15 09:35:00,82.65,82.93,82.6,82.85,117800.0,43.2115,43.3579,43.1853,43.3161,117800.0
2007-06-15 09:40:00,82.86,83.06,82.79,83.02,13700.0,43.3213,43.4258,43.2847,43.4049,13700.0
2007-06-15 09:45:00,83.02,83.06,82.83,82.92,12500.0,43.4049,43.4258,43.3056,43.3527,12500.0
2007-06-15 09:50:00,82.92,82.95,82.82,82.86,12000.0,43.3527,43.3683,43.3004,43.3213,12000.0
2007-06-15 09:55:00,82.85,82.86,82.67,82.72,8200.0,43.3161,43.3213,43.2219,43.2481,8200.0
2007-06-15 10:00:00,82.73,82.89,82.66,82.87,7100.0,43.2533,43.337,43.2167,43.3265,7100.0
2007-06-15 10:05:00,82.89,82.89,82.69,82.7,7800.0,43.337,43.337,43.2324,43.2376,7800.0
2007-06-15 10:10:00,82.72,83.01,82.72,82.98,10800.0,43.2481,43.3997,43.2481,43.384,10800.0
2007-06-15 10:15:00,83.0,83.09,82.95,83.08,8500.0,43.3945,43.4415,43.3683,43.4363,8500.0
2007-06-15 10:20:00,83.08,83.21,83.07,83.11,10900.0,43.4363,43.5043,43.4311,43.452,10900.0
2007-06-15 10:25:00,83.12,83.19,83.12,83.19,1600.0,43.4572,43.4938,43.4572,43.4938,1600.0
2007-06-15 10:30:00,83.2,83.26,83.16,83.26,9500.0,43.499,43.5304,43.4781,43.5304,9500.0
2007-06-15 10:35:00,83.26,83.59,83.26,83.49,9500.0,43.5304,43.7029,43.5304,43.6507,9500.0
2007-06-15 10:40:00,83.55,83.6,83.44,83.52,10600.0,43.682,43.7082,43.6245,43.6663,10600.0
2007-06-15 10:45:00,83.52,83.58,83.31,83.33,15300.0,43.6663,43.6977,43.5566,43.567,15300.0
2007-06-15 10:50:00,83.31,83.31,83.17,83.17,7500.0,43.5566,43.5566,43.4834,43.4834,7500.0
2007-06-15 10:55:00,83.17,83.39,83.17,83.34,5700.0,43.4834,43.5984,43.4834,43.5722,5700.0
2007-06-15 11:00:00,83.39,83.43,83.38,83.42,2100.0,43.5984,43.6193,43.5931,43.6141,2100.0
2007-06-15 11:05:00,83.42,83.44,83.34,83.42,3800.0,43.6141,43.6245,43.5722,43.6141,3800.0
2007-06-15 11:10:00,83.35,83.39,83.34,83.39,1300.0,43.5775,43.5984,43.5722,43.5984,1300.0
2007-06-15 11:15:00,83.4,83.42,83.23,83.23,5400.0,43.6036,43.6141,43.5147,43.5147,5400.0
2007-06-15 11:20:00,83.2,83.34,83.19,83.3,5600.0,43.499,43.5722,43.4938,43.5513,5600.0
2007-06-15 11:25:00,83.35,83.4,83.32,83.32,8200.0,43.5775,43.6036,43.5618,43.5618,8200.0
2007-06-15 11:30:00,83.34,83.37,83.3,83.36,5900.0,43.5722,43.5879,43.5513,43.5827,5900.0
2007-06-15 11:35:00,83.36,83.44,83.36,83.41,5600.0,43.5827,43.6245,43.5827,43.6088,5600.0
2007-06-15 11:40:00,83.44,83.44,83.35,83.35,1700.0,43.6245,43.6245,43.5775,43.5775,1700.0
2007-06-15 11:45:00,83.35,83.44,83.26,83.44,11500.0,43.5775,43.6245,43.5304,43.6245,11500.0
2007-06-15 11:50:00,83.49,83.56,83.3,83.38,9100.0,43.6507,43.6873,43.5513,43.5931,9100.0
2007-06-15 11:55:00,83.37,83.39,83.18,83.23,11300.0,43.5879,43.5984,43.4886,43.5147,11300.0
2007-06-15 12:00:00,83.24,83.35,83.22,83.35,8900.0,43.52,43.5775,43.5095,43.5775,8900.0
2007-06-15 12:05:00,83.4,83.43,83.29,83.39,11300.0,43.6036,43.6193,43.5461,43.5984,11300.0
2007-06-15 12:10:00,83.37,83.38,83.16,83.16,19800.0,43.5879,43.5931,43.4781,43.4781,19800.0
2007-06-15 12:15:00,83.19,83.28,83.19,83.25,9400.0,43.4938,43.5409,43.4938,43.5252,9400.0
2007-06-15 12:20:00,83.25,83.3,83.2,83.22,5200.0,43.5252,43.5513,43.499,43.5095,5200.0
2007-06-15 12:25:00,83.22,83.25,83.18,83.18,4400.0,43.5095,43.5252,43.4886,43.4886,4400.0
2007-06-15 12:30:00,83.18,83.41,83.15,83.41,19600.0,43.4886,43.6088,43.4729,43.6088,19600.0
2007-06-15 12:35:00,83.39,83.42,83.34,83.39,11200.0,43.5984,43.6141,43.5722,43.5984,11200.0
2007-06-15 12:40:00,83.36,83.4,83.31,83.38,19400.0,43.5827,43.6036,43.5566,43.5931,19400.0
2007-06-15 12:45:00,83.35,83.4,83.3,83.32,26000.0,43.5775,43.6036,43.5513,43.5618,26000.0
2007-06-15 12:50:00,83.34,83.4,83.15,83.16,25600.0,43.5722,43.6036,43.4729,43.4781,25600.0
2007-06-15 12:55:00,83.17,83.22,83.09,83.09,10800.0,43.4834,43.5095,43.4415,43.4415,10800.0
2007-06-15 13:00:00,83.1,83.1,82.96,83.0,9800.0,43.4468,43.4468,43.3736,43.3945,9800.0
2007-06-15 13:05:00,83.0,83.08,82.88,82.88,12900.0,43.3945,43.4363,43.3317,43.3317,12900.0
2007-06-15 13:10:00,82.85,82.85,82.77,82.77,8700.0,43.3161,43.3161,43.2742,43.2742,8700.0
2007-06-15 13:15:00,82.77,82.8,82.72,82.8,5700.0,43.2742,43.2899,43.2481,43.2899,5700.0
2007-06-15 13:20:00,82.8,82.95,82.8,82.95,4100.0,43.2899,43.3683,43.2899,43.3683,4100.0
2007-06-15 13:25:00,82.94,82.95,82.91,82.94,6200.0,43.3631,43.3683,43.3474,43.3631,6200.0
2007-06-15 13:30:00,82.95,82.95,82.92,82.93,6400.0,43.3683,43.3683,43.3527,43.3579,6400.0
2007-06-15 13:35:00,82.93,82.93,82.8,82.8,8400.0,43.3579,43.3579,43.2899,43.2899,8400.0
2007-06-15 13:40:00,82.8,82.89,82.72,82.73,18500.0,43.2899,43.337,43.2481,43.2533,18500.0
2007-06-15 13:45:00,82.74,82.82,82.74,82.8,7600.0,43.2585,43.3004,43.2585,43.2899,7600.0
2007-06-15 13:50:00,82.8,82.99,82.8,82.87,6800.0,43.2899,43.3892,43.2899,43.3265,6800.0
2007-06-15 13:55:00,82.86,82.87,82.83,82.83,2000.0,43.3213,43.3265,43.3056,43.3056,2000.0
2007-06-15 14:00:00,82.82,82.85,82.72,82.79,11800.0,43.3004,43.3161,43.2481,43.2847,11800.0
2007-06-15 14:05:00,82.79,82.82,82.66,82.66,8600.0,43.2847,43.3004,43.2167,43.2167,8600.0
2007-06-15 14:10:00,82.64,82.8,82.61,82.8,9000.0,43.2063,43.2899,43.1906,43.2899,9000.0
2007-06-15 14:15:00,82.8,82.9,82.8,82.85,3000.0,43.2899,43.3422,43.2899,43.3161,3000.0
2007-06-15 14:20:00,82.85,82.86,82.82,82.86,12600.0,43.3161,43.3213,43.3004,43.3213,12600.0
2007-06-15 14:25:00,82.86,82.9,82.84,82.9,4400.0,43.3213,43.3422,43.3108,43.3422,4400.0
2007-06-15 14:30:00,82.88,82.93,82.86,82.93,5100.0,43.3317,43.3579,43.3213,43.3579,5100.0
2007-06-15 14:35:00,82.95,82.96,82.85,82.88,5400.0,43.3683,43.3736,43.3161,43.3317,5400.0
2007-06-15 14:40:00,82.86,82.86,82.77,82.82,6500.0,43.3213,43.3213,43.2742,43.3004,6500.0
2007-06-15 14:45:00,82.86,82.9,82.85,82.9,4800.0,43.3213,43.3422,43.3161,43.3422,4800.0
2007-06-15 14:50:00,82.93,82.99,82.91,82.96,4600.0,43.3579,43.3892,43.3474,43.3736,4600.0
2007-06-15 14:55:00,82.96,83.04,82.92,82.97,7300.0,43.3736,43.4154,43.3527,43.3788,7300.0
2007-06-15 15:00:00,82.98,82.99,82.9,82.94,12800.0,43.384,43.3892,43.3422,43.3631,12800.0
2007-06-15 15:05:00,82.94,82.98,82.92,82.98,6200.0,43.3631,43.384,43.3527,43.384,6200.0
2007-06-15 15:10:00,82.98,83.09,82.97,83.06,14300.0,43.384,43.4415,43.3788,43.4258,14300.0
2007-06-15 15:15:00,83.06,83.11,83.06,83.1,12500.0,43.4258,43.452,43.4258,43.4468,12500.0
2007-06-15 15:20:00,83.12,83.17,83.08,83.15,14200.0,43.4572,43.4834,43.4363,43.4729,14200.0
2007-06-15 15:25:00,83.16,83.16,83.08,83.08,9300.0,43.4781,43.4781,43.4363,43.4363,9300.0
2007-06-15 15:30:00,83.11,83.15,83.1,83.14,12400.0,43.452,43.4729,43.4468,43.4677,12400.0
2007-06-15 15:35:00,83.12,83.12,83.07,83.11,18700.0,43.4572,43.4572,43.4311,43.452,18700.0
2007-06-15 15:40:00,83.12,83.13,83.09,83.1,12000.0,43.4572,43.4624,43.4415,43.4468,12000.0
2007-06-15 15:45:00,83.11,83.12,83.07,83.08,11800.0,43.452,43.4572,43.4311,43.4363,11800.0
2007-06-15 15:50:00,83.1,83.12,83.05,83.11,16300.0,43.4468,43.4572,43.4206,43.452,16300.0
2007-06-15 15:55:00,83.1,83.12,83.04,83.11,31800.0,43.4468,43.4572,43.4154,43.452,31800.0
2007-06-18 09:30:00,82.66,83.13,82.66,83.04,18900.0,43.2167,43.4624,43.2167,43.4154,18900.0
2007-06-18 09:35:00,83.06,83.14,82.96,83.03,16500.0,43.4258,43.4677,43.3736,43.4102,16500.0
2007-06-18 09:40:00,83.03,83.04,82.86,82.95,31500.0,43.4102,43.4154,43.3213,43.3683,31500.0
2007-06-18 09:45:00,82.96,82.96,82.49,82.75,33100.0,43.3736,43.3736,43.1278,43.2638,33100.0
2007-06-18 09:50:00,82.74,83.07,82.74,83.04,35900.0,43.2585,43.4311,43.2585,43.4154,35900.0
2007-06-18 09:55:00,83.04,83.14,82.89,83.08,16600.0,43.4154,43.4677,43.337,43.4363,16600.0
2007-06-18 10:00:00,83.05,83.05,82.74,82.82,21700.0,43.4206,43.4206,43.2585,43.3004,21700.0
2007-06-18 10:05:00,82.83,82.84,82.59,82.71,18400.0,43.3056,43.3108,43.1801,43.2429,18400.0
2007-06-18 10:10:00,82.71,82.82,82.62,82.8,13200.0,43.2429,43.3004,43.1958,43.2899,13200.0
2007-06-18 10:15:00,82.8,83.02,82.78,82.95,23500.0,43.2899,43.4049,43.2795,43.3683,23500.0
2007-06-18 10:20:00,82.97,83.06,82.91,83.03,10400.0,43.3788,43.4258,43.3474,43.4102,10400.0
2007-06-18 10:25:00,83.05,83.08,82.92,83.05,11800.0,43.4206,43.4363,43.3527,43.4206,11800.0
2007-06-18 10:30:00,83.05,83.08,82.95,83.02,32000.0,43.4206,43.4363,43.3683,43.4049,32000.0
2007-06-18 10:35:00,83.03,83.07,82.86,82.9,29000.0,43.4102,43.4311,43.3213,43.3422,29000.0
2007-06-18 10:40:00,82.91,82.99,82.9,82.92,13200.0,43.3474,43.3892,43.3422,43.3527,13200.0
2007-06-18 10:45:00,82.92,82.92,82.7,82.7,19200.0,43.3527,43.3527,43.2376,43.2376,19200.0
2007-06-18 10:50:00,82.71,82.92,82.7,82.87,25200.0,43.2429,43.3527,43.2376,43.3265,25200.0
2007-06-18 10:55:00,82.87,82.88,82.68,82.7,20200.0,43.3265,43.3317,43.2272,43.2376,20200.0
2007-06-18 11:00:00,82.7,82.72,82.54,82.62,18400.0,43.2376,43.2481,43.154,43.1958,18400.0
2007-06-18 11:05:00,82.6,82.65,82.5,82.53,11800.0,43.1853,43.2115,43.1331,43.1487,11800.0
2007-06-18 11:10:00,82.56,82.62,82.54,82.6,11600.0,43.1644,43.1958,43.154,43.1853,11600.0
2007-06-18 11:15:00,82.58,82.79,82.58,82.71,10800.0,43.1749,43.2847,43.1749,43.2429,10800.0
2007-06-18 11:20:00,82.75,82.91,82.75,82.82,10400.0,43.2638,43.3474,43.2638,43.3004,10400.0
2007-06-18 11:25:00,82.88,82.95,82.83,82.85,6300.0,43.3317,43.3683,43.3056,43.3161,6300.0
2007-06-18 11:30:00,82.87,82.9,82.81,82.81,10100.0,43.3265,43.3422,43.2951,43.2951,10100.0
2007-06-18 11:35:00,82.82,82.89,82.82,82.85,4200.0,43.3004,43.337,43.3004,43.3161,4200.0
2007-06-18 11:40:00,82.87,82.96,82.85,82.94,4300.0,43.3265,43.3736,43.3161,43.3631,4300.0
2007-06-18 11:45:00,82.95,82.97,82.81,82.81,5800.0,43.3683,43.3788,43.2951,43.2951,5800.0
2007-06-18 11:50:00,82.81,82.85,82.78,82.85,5400.0,43.2951,43.3161,43.2795,43.3161,5400.0
2007-06-18 11:55:00,82.85,82.95,82.85,82.87,3900.0,43.3161,43.3683,43.3161,43.3265,3900.0
2007-06-18 12:00:00,82.86,82.9,82.85,82.86,18000.0,43.3213,43.3422,43.3161,43.3213,18000.0
2007-06-18 12:05:00,82.87,82.88,82.77,82.88,18900.0,43.3265,43.3317,43.2742,43.3317,18900.0
2007-06-18 12:10:00,82.84,82.88,82.79,82.81,3300.0,43.3108,43.3317,43.2847,43.2951,3300.0
2007-06-18 12:15:00,82.82,83.06,82.82,83.06,11300.0,43.3004,43.4258,43.3004,43.4258,11300.0
2007-06-18 12:20:00,83.06,83.27,83.06,83.14,11200.0,43.4258,43.5356,43.4258,43.4677,11200.0
2007-06-18 12:25:00,83.12,83.14,83.0,83.0,4900.0,43.4572,43.4677,43.3945,43.3945,4900.0
2007-06-18 12:30:00,83.0,83.0,82.9,82.9,16600.0,43.3945,43.3945,43.3422,43.3422,16600.0
2007-06-18 12:35:00,82.91,83.03,82.89,83.03,9900.0,43.3474,43.4102,43.337,43.4102,9900.0
2007-06-18 12:40:00,83.03,83.18,83.03,83.17,6600.0,43.4102,43.4886,43.4102,43.4834,6600.0
2007-06-18 12:45:00,83.13,83.13,83.0,83.0,6100.0,43.4624,43.4624,43.3945,43.3945,6100.0
2007-06-18 12:50:00,83.0,83.02,82.98,83.0,7300.0,43.3945,43.4049,43.384,43.3945,7300.0
2007-06-18 12:55:00,83.0,83.01,82.97,82.97,9800.0,43.3945,43.3997,43.3788,43.3788,9800.0
2007-06-18 13:00:00,82.97,82.97,82.87,82.95,11200.0,43.3788,43.3788,43.3265,43.3683,11200.0
2007-06-18 13:05:00,82.95,83.06,82.95,83.04,7100.0,43.3683,43.4258,43.3683,43.4154,7100.0
2007-06-18 13:10:00,83.04,83.19,82.98,83.19,12300.0,43.4154,43.4938,43.384,43.4938,12300.0
2007-06-18 13:15:00,83.2,83.3,83.15,83.3,13800.0,43.499,43.5513,43.4729,43.5513,13800.0
2007-06-18 13:20:00,83.28,83.28,83.09,83.18,10500.0,43.5409,43.5409,43.4415,43.4886,10500.0
2007-06-18 13:25:00,83.16,83.23,83.12,83.21,4300.0,43.4781,43.5147,43.4572,43.5043,4300.0
2007-06-18 13:30:00,83.21,83.24,83.13,83.13,7700.0,43.5043,43.52,43.4624,43.4624,7700.0
2007-06-18 13:35:00,83.14,83.15,83.03,83.05,5300.0,43.4677,43.4729,43.4102,43.4206,5300.0
2007-06-18 13:40:00,83.03,83.05,82.98,83.0,6600.0,43.4102,43.4206,43.384,43.3945,6600.0
2007-06-18 13:45:00,82.97,82.99,82.94,82.97,5700.0,43.3788,43.3892,43.3631,43.3788,5700.0
2007-06-18 13:50:00,82.97,83.09,82.88,83.09,36400.0,43.3788,43.4415,43.3317,43.4415,36400.0
2007-06-18 13:55:00,83.06,83.13,82.98,82.98,17900.0,43.4258,43.4624,43.384,43.384,17900.0
2007-06-18 14:00:00,82.96,82.98,82.88,82.9,8400.0,43.3736,43.384,43.3317,43.3422,8400.0
2007-06-18 14:05:00,82.9,82.95,82.88,82.92,8300.0,43.3422,43.3683,43.3317,43.3527,8300.0
2007-06-18 14:10:00,82.91,82.92,82.87,82.87,4800.0,43.3474,43.3527,43.3265,43.3265,4800.0
2007-06-18 14:15:00,82.87,82.93,82.82,82.93,15900.0,43.3265,43.3579,43.3004,43.3579,15900.0
2007-06-18 14:20:00,82.91,82.93,82.84,82.86,9000.0,43.3474,43.3579,43.3108,43.3213,9000.0
2007-06-18 14:25:00,82.85,82.89,82.84,82.84,13200.0,43.3161,43.337,43.3108,43.3108,13200.0
2007-06-18 14:30:00,82.83,82.88,82.75,82.78,12400.0,43.3056,43.3317,43.2638,43.2795,12400.0
2007-06-18 14:35:00,82.75,82.79,82.74,82.78,6200.0,43.2638,43.2847,43.2585,43.2795,6200.0
2007-06-18 14:40:00,82.79,82.79,82.74,82.77,9800.0,43.2847,43.2847,43.2585,43.2742,9800.0
2007-06-18 14:45:00,82.76,82.83,82.75,82.77,14800.0,43.269,43.3056,43.2638,43.2742,14800.0
2007-06-18 14:50:00,82.79,82.79,82.74,82.74,9400.0,43.2847,43.2847,43.2585,43.2585,9400.0
2007-06-18 14:55:00,82.74,82.81,82.73,82.74,12300.0,43.2585,43.2951,43.2533,43.2585,12300.0
2007-06-18 15:00:00,82.75,82.75,82.68,82.73,17300.0,43.2638,43.2638,43.2272,43.2533,17300.0
2007-06-18 15:05:00,82.73,82.77,82.72,82.74,16100.0,43.2533,43.2742,43.2481,43.2585,16100.0
2007-06-18 15:10:00,82.74,82.81,82.73,82.77,15600.0,43.2585,43.2951,43.2533,43.2742,15600.0
2007-06-18 15:15:00,82.76,82.82,82.73,82.8,20000.0,43.269,43.3004,43.2533,43.2899,20000.0
2007-06-18 15:20:00,82.8,82.81,82.73,82.73,19000.0,43.2899,43.2951,43.2533,43.2533,19000.0
2007-06-18 15:25:00,82.72,82.78,82.72,82.76,17600.0,43.2481,43.2795,43.2481,43.269,17600.0
2007-06-18 15:30:00,82.76,82.78,82.73,82.75,28500.0,43.269,43.2795,43.2533,43.2638,28500.0
2007-06-18 15:35:00,82.73,82.88,82.73,82.79,19200.0,43.2533,43.3317,43.2533,43.2847,19200.0
2007-06-18 15:40:00,82.79,82.86,82.77,82.8,9100.0,43.2847,43.3213,43.2742,43.2899,9100.0
2007-06-18 15:45:00,82.8,82.87,82.74,82.79,24500.0,43.2899,43.3265,43.2585,43.2847,24500.0
2007-06-18 15:50:00,82.79,82.81,82.64,82.69,19800.0,43.2847,43.2951,43.2063,43.2324,19800.0
2007-06-18 15:55:00,82.68,82.7,82.55,82.66,21600.0,43.2272,43.2376,43.1592,43.2167,21600.0
2007-06-19 09:35:00,82.65,82.65,81.82,81.82,16300.0,43.2115,43.2115,42.7775,42.7775,16300.0
2007-06-19 09:40:00,81.83,81.93,81.53,81.57,17700.0,42.7828,42.8351,42.6259,42.6468,17700.0
2007-06-19 09:45:00,81.56,81.74,81.56,81.68,11200.0,42.6416,42.7357,42.6416,42.7043,11200.0
2007-06-19 09:50:00,81.67,81.9,81.67,81.88,6300.0,42.6991,42.8194,42.6991,42.8089,6300.0
2007-06-19 09:55:00,81.84,81.94,81.71,81.94,8600.0,42.788,42.8403,42.72,42.8403,8600.0
2007-06-19 10:00:00,81.97,82.23,81.97,82.23,8000.0,42.856,42.9919,42.856,42.9919,8000.0
2007-06-19 10:05:00,82.23,82.33,82.19,82.21,7500.0,42.9919,43.0442,42.971,42.9814,7500.0
2007-06-19 10:10:00,82.23,82.23,81.91,81.94,7400.0,42.9919,42.9919,42.8246,42.8403,7400.0
2007-06-19 10:15:00,81.86,82.13,81.85,82.11,10400.0,42.7985,42.9396,42.7932,42.9292,10400.0
2007-06-19 10:20:00,82.11,82.22,82.05,82.2,6400.0,42.9292,42.9867,42.8978,42.9762,6400.0
2007-06-19 10:25:00,82.2,82.42,82.2,82.42,12800.0,42.9762,43.0912,42.9762,43.0912,12800.0
2007-06-19 10:30:00,82.42,82.59,82.41,82.52,6900.0,43.0912,43.1801,43.086,43.1435,6900.0
2007-06-19 10:35:00,82.53,82.59,82.41,82.59,9900.0,43.1487,43.1801,43.086,43.1801,9900.0
2007-06-19 10:40:00,82.6,82.69,82.57,82.69,11900.0,43.1853,43.2324,43.1697,43.2324,11900.0
2007-06-19 10:45:00,82.68,82.81,82.68,82.75,11700.0,43.2272,43.2951,43.2272,43.2638,11700.0
2007-06-19 10:50:00,82.79,82.86,82.77,82.8,8500.0,43.2847,43.3213,43.2742,43.2899,8500.0
2007-06-19 10:55:00,82.77,82.85,82.73,82.78,9500.0,43.2742,43.3161,43.2533,43.2795,9500.0
2007-06-19 11:00:00,82.78,82.78,82.64,82.64,37000.0,43.2795,43.2795,43.2063,43.2063,37000.0
2007-06-19 11:05:00,82.65,82.72,82.59,82.68,10600.0,43.2115,43.2481,43.1801,43.2272,10600.0
2007-06-19 11:10:00,82.68,82.7,82.57,82.6,7800.0,43.2272,43.2376,43.1697,43.1853,7800.0
2007-06-19 11:15:00,82.56,82.66,82.53,82.6,8400.0,43.1644,43.2167,43.1487,43.1853,8400.0
2007-06-19 11:20:00,82.6,82.65,82.58,82.61,5700.0,43.1853,43.2115,43.1749,43.1906,5700.0
2007-06-19 11:25:00,82.6,82.62,82.49,82.52,6600.0,43.1853,43.1958,43.1278,43.1435,6600.0
2007-06-19 11:30:00,82.52,82.53,82.36,82.4,7700.0,43.1435,43.1487,43.0599,43.0808,7700.0
2007-06-19 11:35:00,82.36,82.37,82.34,82.36,2300.0,43.0599,43.0651,43.0494,43.0599,2300.0
2007-06-19 11:40:00,82.34,82.38,82.33,82.35,3300.0,43.0494,43.0703,43.0442,43.0546,3300.0
2007-06-19 11:45:00,82.35,82.35,82.2,82.23,6800.0,43.0546,43.0546,42.9762,42.9919,6800.0
2007-06-19 11:50:00,82.24,82.35,82.24,82.25,3700.0,42.9971,43.0546,42.9971,43.0024,3700.0
2007-06-19 11:55:00,82.27,82.27,82.17,82.26,4900.0,43.0128,43.0128,42.9605,43.0076,4900.0
2007-06-19 12:00:00,82.26,82.27,82.04,82.09,17800.0,43.0076,43.0128,42.8926,42.9187,17800.0
2007-06-19 12:05:00,82.1,82.13,82.0,82.04,18600.0,42.9239,42.9396,42.8717,42.8926,18600.0
2007-06-19 12:10:00,82.04,82.17,82.03,82.13,13600.0,42.8926,42.9605,42.8873,42.9396,13600.0
2007-06-19 12:15:00,82.13,82.16,82.09,82.13,10700.0,42.9396,42.9553,42.9187,42.9396,10700.0
2007-06-19 12:20:00,82.13,82.15,82.11,82.13,16000.0,42.9396,42.9501,42.9292,42.9396,16000.0
2007-06-19 12:25:00,82.13,82.14,82.07,82.14,6700.0,42.9396,42.9448,42.9082,42.9448,6700.0
2007-06-19 12:30:00,82.14,82.15,82.1,82.14,12200.0,42.9448,42.9501,42.9239,42.9448,12200.0
2007-06-19 12:35:00,82.14,82.15,82.12,82.14,10500.0,42.9448,42.9501,42.9344,42.9448,10500.0
2007-06-19 12:40:00,82.13,82.17,82.13,82.15,6500.0,42.9396,42.9605,42.9396,42.9501,6500.0
2007-06-19 12:45:00,82.15,82.17,82.13,82.17,15900.0,42.9501,42.9605,42.9396,42.9605,15900.0
2007-06-19 12:50:00,82.17,82.22,82.15,82.19,13100.0,42.9605,42.9867,42.9501,42.971,13100.0
2007-06-19 12:55:00,82.18,82.2,82.17,82.19,8700.0,42.9658,42.9762,42.9605,42.971,8700.0
2007-06-19 13:00:00,82.18,82.19,82.16,82.18,8800.0,42.9658,42.971,42.9553,42.9658,8800.0
2007-06-19 13:05:00,82.17,82.21,82.16,82.19,9100.0,42.9605,42.9814,42.9553,42.971,9100.0
2007-06-19 13:10:00,82.18,82.19,82.16,82.18,7100.0,42.9658,42.971,42.9553,42.9658,7100.0
2007-06-19 13:15:00,82.19,82.19,82.11,82.13,12800.0,42.971,42.971,42.9292,42.9396,12800.0
2007-06-19 13:20:00,82.13,82.21,82.04,82.15,20300.0,42.9396,42.9814,42.8926,42.9501,20300.0
2007-06-19 13:25:00,82.17,82.32,82.14,82.25,9300.0,42.9605,43.039,42.9448,43.0024,9300.0
2007-06-19 13:30:00,82.31,82.41,82.29,82.32,5200.0,43.0337,43.086,43.0233,43.039,5200.0
2007-06-19 13:35:00,82.29,82.29,82.24,82.27,5800.0,43.0233,43.0233,42.9971,43.0128,5800.0
2007-06-19 13:40:00,82.28,82.3,82.24,82.24,6500.0,43.018,43.0285,42.9971,42.9971,6500.0
2007-06-19 13:45:00,82.26,82.26,82.19,82.2,9000.0,43.0076,43.0076,42.971,42.9762,9000.0
2007-06-19 13:50:00,82.2,82.23,82.13,82.16,10300.0,42.9762,42.9919,42.9396,42.9553,10300.0
2007-06-19 13:55:00,82.16,82.23,82.15,82.23,10600.0,42.9553,42.9919,42.9501,42.9919,10600.0
2007-06-19 14:00:00,82.22,82.26,82.13,82.18,16400.0,42.9867,43.0076,42.9396,42.9658,16400.0
2007-06-19 14:05:00,82.18,82.2,81.99,81.99,22700.0,42.9658,42.9762,42.8664,42.8664,22700.0
2007-06-19 14:10:00,81.99,82.11,81.99,82.1,11300.0,42.8664,42.9292,42.8664,42.9239,11300.0
2007-06-19 14:15:00,82.07,82.13,82.07,82.1,4400.0,42.9082,42.9396,42.9082,42.9239,4400.0
2007-06-19 14:20:00,82.1,82.11,81.92,82.06,23800.0,42.9239,42.9292,42.8298,42.903,23800.0
2007-06-19 14:25:00,82.04,82.11,82.04,82.06,12000.0,42.8926,42.9292,42.8926,42.903,12000.0
2007-06-19 14:30:00,82.06,82.16,82.05,82.14,11000.0,42.903,42.9553,42.8978,42.9448,11000.0
2007-06-19 14:35:00,82.14,82.14,82.05,82.07,20200.0,42.9448,42.9448,42.8978,42.9082,20200.0
2007-06-19 14:40:00,82.06,82.11,82.06,82.1,16700.0,42.903,42.9292,42.903,42.9239,16700.0
2007-06-19 14:45:00,82.05,82.1,81.97,82.0,10700.0,42.8978,42.9239,42.856,42.8717,10700.0
2007-06-19 14:50:00,82.0,82.04,81.92,82.03,6400.0,42.8717,42.8926,42.8298,42.8873,6400.0
2007-06-19 14:55:00,82.02,82.05,82.0,82.01,4900.0,42.8821,42.8978,42.8717,42.8769,4900.0
2007-06-19 15:00:00,82.04,82.12,82.04,82.12,9200.0,42.8926,42.9344,42.8926,42.9344,9200.0
2007-06-19 15:05:00,82.08,82.13,82.05,82.11,13000.0,42.9135,42.9396,42.8978,42.9292,13000.0
2007-06-19 15:10:00,82.09,82.1,82.0,82.08,8900.0,42.9187,42.9239,42.8717,42.9135,8900.0
2007-06-19 15:15:00,82.08,82.15,82.07,82.1,10000.0,42.9135,42.9501,42.9082,42.9239,10000.0
2007-06-19 15:20:00,82.1,82.23,82.1,82.1,11900.0,42.9239,42.9919,42.9239,42.9239,11900.0
2007-06-19 15:25:00,82.11,82.17,82.07,82.15,11100.0,42.9292,42.9605,42.9082,42.9501,11100.0
2007-06-19 15:30:00,82.11,82.21,82.1,82.15,12600.0,42.9292,42.9814,42.9239,42.9501,12600.0
2007-06-19 15:35:00,82.16,82.34,82.14,82.26,15000.0,42.9553,43.0494,42.9448,43.0076,15000.0
2007-06-19 15:40:00,82.28,82.41,82.28,82.41,10700.0,43.018,43.086,43.018,43.086,10700.0
2007-06-19 15:45:00,82.4,82.55,82.4,82.55,14100.0,43.0808,43.1592,43.0808,43.1592,14100.0
2007-06-19 15:50:00,82.55,82.68,82.55,82.64,24100.0,43.1592,43.2272,43.1592,43.2063,24100.0
2007-06-19 15:55:00,82.64,82.66,82.58,82.65,26300.0,43.2063,43.2167,43.1749,43.2115,26300.0
2007-06-20 09:35:00,82.69,82.69,82.02,82.03,34400.0,43.2324,43.2324,42.8821,42.8873,34400.0
2007-06-20 09:40:00,82.02,82.16,81.9,82.16,21000.0,42.8821,42.9553,42.8194,42.9553,21000.0
2007-06-20 09:45:00,82.16,82.16,81.91,81.91,17100.0,42.9553,42.9553,42.8246,42.8246,17100.0
2007-06-20 09:50:00,81.91,81.91,81.56,81.8,19700.0,42.8246,42.8246,42.6416,42.7671,19700.0
2007-06-20 09:55:00,81.82,81.84,81.67,81.67,5900.0,42.7775,42.788,42.6991,42.6991,5900.0
2007-06-20 10:00:00,81.67,81.68,81.23,81.28,12900.0,42.6991,42.7043,42.4691,42.4952,12900.0
2007-06-20 10:05:00,81.25,81.35,81.01,81.05,31700.0,42.4795,42.5318,42.3541,42.375,31700.0
2007-06-20 10:10:00,81.03,81.04,80.83,80.94,28200.0,42.3645,42.3697,42.2599,42.3175,28200.0
2007-06-20 10:15:00,80.92,81.25,80.92,81.25,13100.0,42.307,42.4795,42.307,42.4795,13100.0
2007-06-20 10:20:00,81.21,81.37,81.09,81.13,15700.0,42.4586,42.5423,42.3959,42.4168,15700.0
2007-06-20 10:25:00,81.1,81.35,81.04,81.32,8700.0,42.4011,42.5318,42.3697,42.5161,8700.0
2007-06-20 10:30:00,81.32,81.48,81.24,81.39,14200.0,42.5161,42.5998,42.4743,42.5527,14200.0
2007-06-20 10:35:00,81.37,81.5,81.24,81.46,14400.0,42.5423,42.6102,42.4743,42.5893,14400.0
2007-06-20 10:40:00,81.45,81.5,81.36,81.42,4500.0,42.5841,42.6102,42.537,42.5684,4500.0
2007-06-20 10:45:00,81.39,81.5,81.28,81.44,12100.0,42.5527,42.6102,42.4952,42.5789,12100.0
2007-06-20 10:50:00,81.43,81.49,81.33,81.41,10400.0,42.5736,42.605,42.5214,42.5632,10400.0
2007-06-20 10:55:00,81.41,81.6,81.41,81.6,4600.0,42.5632,42.6625,42.5632,42.6625,4600.0
2007-06-20 11:00:00,81.6,81.64,81.41,81.41,9300.0,42.6625,42.6834,42.5632,42.5632,9300.0
2007-06-20 11:05:00,81.39,81.54,81.28,81.52,10200.0,42.5527,42.6312,42.4952,42.6207,10200.0
2007-06-20 11:10:00,81.51,81.51,81.3,81.33,5400.0,42.6155,42.6155,42.5057,42.5214,5400.0
2007-06-20 11:15:00,81.31,81.42,81.27,81.42,5400.0,42.5109,42.5684,42.49,42.5684,5400.0
2007-06-20 11:20:00,81.44,81.64,81.44,81.57,8600.0,42.5789,42.6834,42.5789,42.6468,8600.0
2007-06-20 11:25:00,81.57,81.61,81.54,81.56,2500.0,42.6468,42.6677,42.6312,42.6416,2500.0
2007-06-20 11:30:00,81.55,81.55,81.4,81.41,5800.0,42.6364,42.6364,42.558,42.5632,5800.0
2007-06-20 11:35:00,81.39,81.54,81.39,81.43,15000.0,42.5527,42.6312,42.5527,42.5736,15000.0
2007-06-20 11:40:00,81.45,81.52,81.4,81.48,6500.0,42.5841,42.6207,42.558,42.5998,6500.0
2007-06-20 11:45:00,81.47,81.59,81.45,81.59,4300.0,42.5946,42.6573,42.5841,42.6573,4300.0
2007-06-20 11:50:00,81.57,81.67,81.53,81.56,18900.0,42.6468,42.6991,42.6259,42.6416,18900.0
2007-06-20 11:55:00,81.54,81.54,81.45,81.46,11200.0,42.6312,42.6312,42.5841,42.5893,11200.0
2007-06-20 12:00:00,81.46,81.5,81.43,81.43,11400.0,42.5893,42.6102,42.5736,42.5736,11400.0
2007-06-20 12:05:00,81.43,81.67,81.41,81.61,26100.0,42.5736,42.6991,42.5632,42.6677,26100.0
2007-06-20 12:10:00,81.62,81.63,81.46,81.63,7900.0,42.673,42.6782,42.5893,42.6782,7900.0
2007-06-20 12:15:00,81.62,81.68,81.52,81.59,6900.0,42.673,42.7043,42.6207,42.6573,6900.0
2007-06-20 12:20:00,81.63,81.83,81.61,81.62,11200.0,42.6782,42.7828,42.6677,42.673,11200.0
2007-06-20 12:25:00,81.63,81.68,81.62,81.63,4000.0,42.6782,42.7043,42.673,42.6782,4000.0
2007-06-20 12:30:00,81.63,81.63,81.54,81.58,10000.0,42.6782,42.6782,42.6312,42.6521,10000.0
2007-06-20 12:35:00,81.57,81.68,81.55,81.64,13200.0,42.6468,42.7043,42.6364,42.6834,13200.0
2007-06-20 12:40:00,81.64,81.69,81.6,81.65,4500.0,42.6834,42.7096,42.6625,42.6887,4500.0
2007-06-20 12:45:00,81.65,81.65,81.59,81.6,5200.0,42.6887,42.6887,42.6573,42.6625,5200.0
2007-06-20 12:50:00,81.6,81.65,81.58,81.64,11900.0,42.6625,42.6887,42.6521,42.6834,11900.0
2007-06-20 12:55:00,81.61,81.64,81.6,81.64,6700.0,42.6677,42.6834,42.6625,42.6834,6700.0
2007-06-20 13:00:00,81.62,81.67,81.6,81.63,3800.0,42.673,42.6991,42.6625,42.6782,3800.0
2007-06-20 13:05:00,81.62,81.78,81.62,81.75,21700.0,42.673,42.7566,42.673,42.7409,21700.0
2007-06-20 13:10:00,81.75,81.87,81.7,81.76,25200.0,42.7409,42.8037,42.7148,42.7462,25200.0
2007-06-20 13:15:00,81.75,81.78,81.73,81.74,21900.0,42.7409,42.7566,42.7305,42.7357,21900.0
2007-06-20 13:20:00,81.76,81.77,81.58,81.58,16000.0,42.7462,42.7514,42.6521,42.6521,16000.0
2007-06-20 13:25:00,81.6,81.63,81.52,81.55,15000.0,42.6625,42.6782,42.6207,42.6364,15000.0
2007-06-20 13:30:00,81.55,81.58,81.5,81.54,16700.0,42.6364,42.6521,42.6102,42.6312,16700.0
2007-06-20 13:35:00,81.52,81.63,81.51,81.58,24500.0,42.6207,42.6782,42.6155,42.6521,24500.0
2007-06-20 13:40:00,81.58,81.65,81.55,81.6,13100.0,42.6521,42.6887,42.6364,42.6625,13100.0
2007-06-20 13:45:00,81.59,81.65,81.56,81.61,4300.0,42.6573,42.6887,42.6416,42.6677,4300.0
2007-06-20 13:50:00,81.61,81.63,81.56,81.58,15800.0,42.6677,42.6782,42.6416,42.6521,15800.0
2007-06-20 13:55:00,81.58,81.64,81.55,81.56,10100.0,42.6521,42.6834,42.6364,42.6416,10100.0
2007-06-20 14:00:00,81.56,81.64,81.5,81.54,15800.0,42.6416,42.6834,42.6102,42.6312,15800.0
2007-06-20 14:05:00,81.54,81.63,81.52,81.63,14300.0,42.6312,42.6782,42.6207,42.6782,14300.0
2007-06-20 14:10:00,81.59,81.61,81.55,81.55,5500.0,42.6573,42.6677,42.6364,42.6364,5500.0
2007-06-20 14:15:00,81.55,81.57,81.45,81.45,13100.0,42.6364,42.6468,42.5841,42.5841,13100.0
2007-06-20 14:20:00,81.45,81.64,81.42,81.45,23000.0,42.5841,42.6834,42.5684,42.5841,23000.0
2007-06-20 14:25:00,81.45,81.48,81.38,81.43,10700.0,42.5841,42.5998,42.5475,42.5736,10700.0
2007-06-20 14:30:00,81.4,81.47,81.4,81.45,13900.0,42.558,42.5946,42.558,42.5841,13900.0
2007-06-20 14:35:00,81.43,81.51,81.35,81.38,18600.0,42.5736,42.6155,42.5318,42.5475,18600.0
2007-06-20 14:40:00,81.41,81.48,81.31,81.31,17800.0,42.5632,42.5998,42.5109,42.5109,17800.0
2007-06-20 14:45:00,81.32,81.39,81.28,81.3,16400.0,42.5161,42.5527,42.4952,42.5057,16400.0
2007-06-20 14:50:00,81.28,81.34,81.21,81.24,28000.0,42.4952,42.5266,42.4586,42.4743,28000.0
2007-06-20 14:55:00,81.24,81.27,81.2,81.23,9200.0,42.4743,42.49,42.4534,42.4691,9200.0
2007-06-20 15:00:00,81.23,81.28,81.16,81.19,19900.0,42.4691,42.4952,42.4325,42.4482,19900.0
2007-06-20 15:05:00,81.16,81.19,81.02,81.02,23700.0,42.4325,42.4482,42.3593,42.3593,23700.0
2007-06-20 15:10:00,81.02,81.08,80.79,80.86,24700.0,42.3593,42.3907,42.239,42.2756,24700.0
2007-06-20 15:15:00,80.86,80.93,80.76,80.82,17100.0,42.2756,42.3122,42.2233,42.2547,17100.0
2007-06-20 15:20:00,80.81,80.98,80.77,80.9,21000.0,42.2495,42.3384,42.2286,42.2965,21000.0
2007-06-20 15:25:00,80.91,80.94,80.73,80.73,15000.0,42.3018,42.3175,42.2077,42.2077,15000.0
2007-06-20 15:30:00,80.77,80.77,80.61,80.65,27500.0,42.2286,42.2286,42.1449,42.1658,27500.0
2007-06-20 15:35:00,80.65,80.68,80.47,80.55,37200.0,42.1658,42.1815,42.0717,42.1136,37200.0
2007-06-20 15:40:00,80.56,80.56,80.38,80.48,18600.0,42.1188,42.1188,42.0247,42.077,18600.0
2007-06-20 15:45:00,80.48,80.48,80.4,80.42,16400.0,42.077,42.077,42.0351,42.0456,16400.0
2007-06-20 15:50:00,80.45,80.6,80.39,80.44,28000.0,42.0613,42.1397,42.0299,42.056,28000.0
2007-06-20 15:55:00,80.48,80.58,80.34,80.4,46800.0,42.077,42.1292,42.0038,42.0351,46800.0
2007-06-21 09:30:00,79.91,80.0,79.61,79.69,20100.0,41.7789,41.826,41.6221,41.6639,20100.0
2007-06-21 09:35:00,79.61,79.71,78.82,79.08,53300.0,41.6221,41.6744,41.2091,41.345,53300.0
2007-06-21 09:40:00,79.04,79.18,78.78,78.91,16200.0,41.3241,41.3973,41.1882,41.2561,16200.0
2007-06-21 09:45:00,78.84,78.87,78.55,78.69,14600.0,41.2195,41.2352,41.0679,41.1411,14600.0
2007-06-21 09:50:00,78.64,79.07,78.36,78.51,44000.0,41.115,41.3398,40.9686,41.047,44000.0
2007-06-21 09:55:00,78.54,78.68,78.35,78.35,22600.0,41.0627,41.1359,40.9633,40.9633,22600.0
2007-06-21 10:00:00,78.36,78.55,77.74,77.96,50000.0,40.9686,41.0679,40.6444,40.7594,50000.0
2007-06-21 10:05:00,77.9,78.28,77.9,78.27,22700.0,40.7281,40.9267,40.7281,40.9215,22700.0
2007-06-21 10:10:00,78.27,78.59,78.17,78.23,19400.0,40.9215,41.0888,40.8692,40.9006,19400.0
2007-06-21 10:15:00,78.23,78.59,78.2,78.57,21600.0,40.9006,41.0888,40.8849,41.0784,21600.0
2007-06-21 10:20:00,78.59,78.88,78.57,78.75,37100.0,41.0888,41.2404,41.0784,41.1725,37100.0
2007-06-21 10:25:00,78.79,79.0,78.69,78.89,21800.0,41.1934,41.3032,41.1411,41.2457,21800.0
2007-06-21 10:30:00,78.89,78.95,78.57,78.57,17200.0,41.2457,41.277,41.0784,41.0784,17200.0
2007-06-21 10:35:00,78.61,78.67,78.56,78.63,22200.0,41.0993,41.1306,41.0731,41.1097,22200.0
2007-06-21 10:40:00,78.6,78.72,78.49,78.54,30400.0,41.094,41.1568,41.0365,41.0627,30400.0
2007-06-21 10:45:00,78.5,78.63,78.43,78.62,14900.0,41.0418,41.1097,41.0052,41.1045,14900.0
2007-06-21 10:50:00,78.67,78.89,78.65,78.89,14000.0,41.1306,41.2457,41.1202,41.2457,14000.0
2007-06-21 10:55:00,78.9,79.11,78.83,78.86,20800.0,41.2509,41.3607,41.2143,41.23,20800.0
2007-06-21 11:00:00,78.83,78.89,78.8,78.81,17600.0,41.2143,41.2457,41.1986,41.2038,17600.0
2007-06-21 11:05:00,78.83,78.86,78.66,78.68,13300.0,41.2143,41.23,41.1254,41.1359,13300.0
2007-06-21 11:10:00,78.66,78.69,78.57,78.58,15600.0,41.1254,41.1411,41.0784,41.0836,15600.0
2007-06-21 11:15:00,78.6,78.78,78.58,78.77,7500.0,41.094,41.1882,41.0836,41.1829,7500.0
2007-06-21 11:20:00,78.78,78.81,78.72,78.74,6600.0,41.1882,41.2038,41.1568,41.1672,6600.0
2007-06-21 11:25:00,78.77,78.9,78.72,78.88,11400.0,41.1829,41.2509,41.1568,41.2404,11400.0
2007-06-21 11:30:00,78.85,78.96,78.85,78.96,5600.0,41.2248,41.2823,41.2248,41.2823,5600.0
2007-06-21 11:35:00,78.91,78.96,78.71,78.77,14300.0,41.2561,41.2823,41.1516,41.1829,14300.0
2007-06-21 11:40:00,78.71,78.78,78.47,78.5,12200.0,41.1516,41.1882,41.0261,41.0418,12200.0
2007-06-21 11:45:00,78.48,78.59,78.47,78.57,5900.0,41.0313,41.0888,41.0261,41.0784,5900.0
2007-06-21 11:50:00,78.58,78.59,78.35,78.35,8000.0,41.0836,41.0888,40.9633,40.9633,8000.0
2007-06-21 11:55:00,78.35,78.48,78.33,78.48,11100.0,40.9633,41.0313,40.9529,41.0313,11100.0
2007-06-21 12:00:00,78.48,78.57,78.4,78.45,13700.0,41.0313,41.0784,40.9895,41.0156,13700.0
2007-06-21 12:05:00,78.49,78.49,78.35,78.46,13300.0,41.0365,41.0365,40.9633,41.0209,13300.0
2007-06-21 12:10:00,78.47,78.56,78.46,78.46,11200.0,41.0261,41.0731,41.0209,41.0209,11200.0
2007-06-21 12:15:00,78.45,78.46,78.37,78.4,13300.0,41.0156,41.0209,40.9738,40.9895,13300.0
2007-06-21 12:20:00,78.4,78.55,78.35,78.4,14400.0,40.9895,41.0679,40.9633,40.9895,14400.0
2007-06-21 12:25:00,78.4,78.55,78.37,78.38,8100.0,40.9895,41.0679,40.9738,40.979,8100.0
2007-06-21 12:30:00,78.4,78.53,78.35,78.49,7100.0,40.9895,41.0574,40.9633,41.0365,7100.0
2007-06-21 12:35:00,78.49,78.72,78.47,78.71,8500.0,41.0365,41.1568,41.0261,41.1516,8500.0
2007-06-21 12:40:00,78.72,78.72,78.57,78.67,9900.0,41.1568,41.1568,41.0784,41.1306,9900.0
2007-06-21 12:45:00,78.68,78.79,78.65,78.71,11500.0,41.1359,41.1934,41.1202,41.1516,11500.0
2007-06-21 12:50:00,78.7,78.87,78.7,78.76,9100.0,41.1463,41.2352,41.1463,41.1777,9100.0
2007-06-21 12:55:00,78.75,78.87,78.74,78.87,8700.0,41.1725,41.2352,41.1672,41.2352,8700.0
2007-06-21 13:00:00,78.87,79.09,78.87,79.09,13000.0,41.2352,41.3502,41.2352,41.3502,13000.0
2007-06-21 13:05:00,79.1,79.42,79.06,79.28,28500.0,41.3555,41.5228,41.3345,41.4496,28500.0
2007-06-21 13:10:00,79.34,79.35,79.19,79.19,11400.0,41.4809,41.4862,41.4025,41.4025,11400.0
2007-06-21 13:15:00,79.19,79.35,79.17,79.25,9400.0,41.4025,41.4862,41.3921,41.4339,9400.0
2007-06-21 13:20:00,79.23,79.27,79.04,79.08,13300.0,41.4234,41.4443,41.3241,41.345,13300.0
2007-06-21 13:25:00,79.06,79.24,79.06,79.19,9100.0,41.3345,41.4287,41.3345,41.4025,9100.0
2007-06-21 13:30:00,79.24,79.3,79.1,79.26,14600.0,41.4287,41.46,41.3555,41.4391,14600.0
2007-06-21 13:35:00,79.28,79.28,79.07,79.07,10200.0,41.4496,41.4496,41.3398,41.3398,10200.0
2007-06-21 13:40:00,79.08,79.2,79.03,79.17,13800.0,41.345,41.4077,41.3189,41.3921,13800.0
2007-06-21 13:45:00,79.17,79.18,79.06,79.14,9600.0,41.3921,41.3973,41.3345,41.3764,9600.0
2007-06-21 13:50:00,79.15,79.32,79.13,79.32,10800.0,41.3816,41.4705,41.3711,41.4705,10800.0
2007-06-21 13:55:00,79.32,79.35,79.29,79.33,9300.0,41.4705,41.4862,41.4548,41.4757,9300.0
2007-06-21 14:00:00,79.32,79.47,79.32,79.32,11300.0,41.4705,41.5489,41.4705,41.4705,11300.0
2007-06-21 14:05:00,79.32,79.38,79.27,79.34,13100.0,41.4705,41.5018,41.4443,41.4809,13100.0
2007-06-21 14:10:00,79.36,79.49,79.34,79.44,25600.0,41.4914,41.5594,41.4809,41.5332,25600.0
2007-06-21 14:15:00,79.44,79.57,79.44,79.54,19500.0,41.5332,41.6012,41.5332,41.5855,19500.0
2007-06-21 14:20:00,79.56,79.58,79.47,79.54,17300.0,41.596,41.6064,41.5489,41.5855,17300.0
2007-06-21 14:25:00,79.56,79.61,79.52,79.57,18600.0,41.596,41.6221,41.575,41.6012,18600.0
2007-06-21 14:30:00,79.57,79.58,79.4,79.43,23900.0,41.6012,41.6064,41.5123,41.528,23900.0
2007-06-21 14:35:00,79.44,79.51,79.4,79.4,25400.0,41.5332,41.5698,41.5123,41.5123,25400.0
2007-06-21 14:40:00,79.4,79.49,79.32,79.44,40600.0,41.5123,41.5594,41.4705,41.5332,40600.0
2007-06-21 14:45:00,79.43,79.54,79.37,79.4,18800.0,41.528,41.5855,41.4966,41.5123,18800.0
2007-06-21 14:50:00,79.4,79.54,79.4,79.41,13400.0,41.5123,41.5855,41.5123,41.5175,13400.0
2007-06-21 14:55:00,79.42,79.61,79.42,79.49,14500.0,41.5228,41.6221,41.5228,41.5594,14500.0
2007-06-21 15:00:00,79.49,79.53,79.39,79.39,21900.0,41.5594,41.5803,41.5071,41.5071,21900.0
2007-06-21 15:05:00,79.39,79.49,79.35,79.49,7900.0,41.5071,41.5594,41.4862,41.5594,7900.0
2007-06-21 15:10:00,79.48,79.5,79.35,79.47,14200.0,41.5541,41.5646,41.4862,41.5489,14200.0
2007-06-21 15:15:00,79.49,79.56,79.47,79.47,9100.0,41.5594,41.596,41.5489,41.5489,9100.0
2007-06-21 15:20:00,79.43,79.58,79.43,79.58,33200.0,41.528,41.6064,41.528,41.6064,33200.0
2007-06-21 15:25:00,79.54,79.54,79.24,79.29,44300.0,41.5855,41.5855,41.4287,41.4548,44300.0
2007-06-21 15:30:00,79.32,79.45,79.28,79.43,13000.0,41.4705,41.5384,41.4496,41.528,13000.0
2007-06-21 15:35:00,79.44,79.58,79.43,79.55,12000.0,41.5332,41.6064,41.528,41.5907,12000.0
2007-06-21 15:40:00,79.56,79.68,79.54,79.58,25000.0,41.596,41.6587,41.5855,41.6064,25000.0
2007-06-21 15:45:00,79.58,79.67,79.52,79.66,23900.0,41.6064,41.6535,41.575,41.6482,23900.0
2007-06-21 15:50:00,79.67,79.75,79.6,79.6,22200.0,41.6535,41.6953,41.6169,41.6169,22200.0
2007-06-21 15:55:00,79.59,79.6,79.44,79.49,24300.0,41.6116,41.6169,41.5332,41.5594,24300.0
2007-06-22 09:40:00,79.1,79.46,79.07,79.08,21100.0,41.3555,41.5437,41.3398,41.345,21100.0
2007-06-22 09:45:00,79.03,79.06,78.53,78.73,22100.0,41.3189,41.3345,41.0574,41.162,22100.0
2007-06-22 09:50:00,78.69,78.87,78.54,78.87,29600.0,41.1411,41.2352,41.0627,41.2352,29600.0
2007-06-22 09:55:00,78.88,79.04,78.66,79.04,18400.0,41.2404,41.3241,41.1254,41.3241,18400.0
2007-06-22 10:00:00,79.03,79.11,78.8,79.11,17600.0,41.3189,41.3607,41.1986,41.3607,17600.0
2007-06-22 10:05:00,79.08,79.25,78.92,79.13,16900.0,41.345,41.4339,41.2613,41.3711,16900.0
2007-06-22 10:10:00,79.05,79.1,78.95,79.05,20700.0,41.3293,41.3555,41.277,41.3293,20700.0
2007-06-22 10:15:00,79.05,79.31,79.02,79.29,7900.0,41.3293,41.4653,41.3136,41.4548,7900.0
2007-06-22 10:20:00,79.29,79.5,79.29,79.3,8600.0,41.4548,41.5646,41.4548,41.46,8600.0
2007-06-22 10:25:00,79.26,79.26,79.09,79.16,18800.0,41.4391,41.4391,41.3502,41.3868,18800.0
2007-06-22 10:30:00,79.16,79.17,78.75,78.86,15600.0,41.3868,41.3921,41.1725,41.23,15600.0
2007-06-22 10:35:00,78.83,79.35,78.83,79.22,15800.0,41.2143,41.4862,41.2143,41.4182,15800.0
2007-06-22 10:40:00,79.2,79.2,79.08,79.15,22500.0,41.4077,41.4077,41.345,41.3816,22500.0
2007-06-22 10:45:00,79.15,79.21,79.07,79.13,20500.0,41.3816,41.413,41.3398,41.3711,20500.0
2007-06-22 10:50:00,79.12,79.26,79.07,79.2,10700.0,41.3659,41.4391,41.3398,41.4077,10700.0
2007-06-22 10:55:00,79.2,79.23,79.05,79.1,8200.0,41.4077,41.4234,41.3293,41.3555,8200.0
2007-06-22 11:00:00,79.09,79.09,78.97,78.97,17300.0,41.3502,41.3502,41.2875,41.2875,17300.0
2007-06-22 11:05:00,78.97,79.03,78.89,78.97,6100.0,41.2875,41.3189,41.2457,41.2875,6100.0
2007-06-22 11:10:00,78.97,78.98,78.83,78.87,10700.0,41.2875,41.2927,41.2143,41.2352,10700.0
2007-06-22 11:15:00,78.86,79.03,78.83,79.0,19800.0,41.23,41.3189,41.2143,41.3032,19800.0
2007-06-22 11:20:00,79.0,79.02,78.94,79.02,7000.0,41.3032,41.3136,41.2718,41.3136,7000.0
2007-06-22 11:25:00,79.02,79.08,78.87,78.87,13900.0,41.3136,41.345,41.2352,41.2352,13900.0
2007-06-22 11:30:00,78.88,79.16,78.86,79.08,18700.0,41.2404,41.3868,41.23,41.345,18700.0
2007-06-22 11:35:00,79.08,79.15,78.98,79.14,21900.0,41.345,41.3816,41.2927,41.3764,21900.0
2007-06-22 11:40:00,79.12,79.12,78.8,78.9,10000.0,41.3659,41.3659,41.1986,41.2509,10000.0
2007-06-22 11:45:00,78.93,79.07,78.78,79.06,17500.0,41.2666,41.3398,41.1882,41.3345,17500.0
2007-06-22 11:50:00,79.08,79.16,79.0,79.07,14800.0,41.345,41.3868,41.3032,41.3398,14800.0
2007-06-22 11:55:00,79.05,79.11,78.88,79.08,18000.0,41.3293,41.3607,41.2404,41.345,18000.0
2007-06-22 12:00:00,79.11,79.11,78.92,79.06,8600.0,41.3607,41.3607,41.2613,41.3345,8600.0
2007-06-22 12:05:00,79.05,79.05,78.86,78.99,8300.0,41.3293,41.3293,41.23,41.2979,8300.0
2007-06-22 12:10:00,78.96,79.08,78.86,78.88,23300.0,41.2823,41.345,41.23,41.2404,23300.0
2007-06-22 12:15:00,78.91,79.07,78.86,78.95,17900.0,41.2561,41.3398,41.23,41.277,17900.0
2007-06-22 12:20:00,78.99,78.99,78.63,78.63,9500.0,41.2979,41.2979,41.1097,41.1097,9500.0
2007-06-22 12:25:00,78.63,78.63,78.39,78.41,15000.0,41.1097,41.1097,40.9843,40.9947,15000.0
2007-06-22 12:30:00,78.44,78.44,78.14,78.38,13000.0,41.0104,41.0104,40.8535,40.979,13000.0
2007-06-22 12:35:00,78.37,78.85,78.33,78.76,21300.0,40.9738,41.2248,40.9529,41.1777,21300.0
2007-06-22 12:40:00,78.74,79.0,78.74,78.98,13900.0,41.1672,41.3032,41.1672,41.2927,13900.0
2007-06-22 12:45:00,78.99,79.08,78.91,79.04,19000.0,41.2979,41.345,41.2561,41.3241,19000.0
2007-06-22 12:50:00,79.04,79.12,78.94,79.03,20600.0,41.3241,41.3659,41.2718,41.3189,20600.0
2007-06-22 12:55:00,79.03,79.08,78.94,79.05,8600.0,41.3189,41.345,41.2718,41.3293,8600.0
2007-06-22 13:00:00,79.03,79.04,78.94,78.94,15100.0,41.3189,41.3241,41.2718,41.2718,15100.0
2007-06-22 13:05:00,78.94,79.01,78.85,78.96,23500.0,41.2718,41.3084,41.2248,41.2823,23500.0
2007-06-22 13:10:00,78.96,79.13,78.9,79.03,10500.0,41.2823,41.3711,41.2509,41.3189,10500.0
2007-06-22 13:15:00,79.03,79.2,79.03,79.2,7700.0,41.3189,41.4077,41.3189,41.4077,7700.0
2007-06-22 13:20:00,79.22,79.44,79.2,79.44,7700.0,41.4182,41.5332,41.4077,41.5332,7700.0
2007-06-22 13:25:00,79.44,79.59,79.34,79.54,10600.0,41.5332,41.6116,41.4809,41.5855,10600.0
2007-06-22 13:30:00,79.54,79.66,79.49,79.57,11900.0,41.5855,41.6482,41.5594,41.6012,11900.0
2007-06-22 13:35:00,79.55,79.55,79.25,79.36,12600.0,41.5907,41.5907,41.4339,41.4914,12600.0
2007-06-22 13:40:00,79.4,79.42,79.24,79.24,9600.0,41.5123,41.5228,41.4287,41.4287,9600.0
2007-06-22 13:45:00,79.23,79.46,79.22,79.46,7100.0,41.4234,41.5437,41.4182,41.5437,7100.0
2007-06-22 13:50:00,79.47,79.52,79.31,79.31,7800.0,41.5489,41.575,41.4653,41.4653,7800.0
2007-06-22 13:55:00,79.29,79.44,79.23,79.41,5900.0,41.4548,41.5332,41.4234,41.5175,5900.0
2007-06-22 14:00:00,79.44,79.44,79.28,79.3,9500.0,41.5332,41.5332,41.4496,41.46,9500.0
2007-06-22 14:05:00,79.32,79.33,79.17,79.22,8000.0,41.4705,41.4757,41.3921,41.4182,8000.0
2007-06-22 14:10:00,79.3,79.37,79.21,79.36,5000.0,41.46,41.4966,41.413,41.4914,5000.0
2007-06-22 14:15:00,79.35,79.35,79.16,79.19,10200.0,41.4862,41.4862,41.3868,41.4025,10200.0
2007-06-22 14:20:00,79.19,79.3,79.16,79.18,11800.0,41.4025,41.46,41.3868,41.3973,11800.0
2007-06-22 14:25:00,79.16,79.33,79.16,79.29,6600.0,41.3868,41.4757,41.3868,41.4548,6600.0
2007-06-22 14:30:00,79.3,79.35,79.15,79.2,15200.0,41.46,41.4862,41.3816,41.4077,15200.0
2007-06-22 14:35:00,79.23,79.4,79.2,79.31,12000.0,41.4234,41.5123,41.4077,41.4653,12000.0
2007-06-22 14:40:00,79.32,79.33,79.16,79.26,6900.0,41.4705,41.4757,41.3868,41.4391,6900.0
2007-06-22 14:45:00,79.26,79.33,79.26,79.27,4300.0,41.4391,41.4757,41.4391,41.4443,4300.0
2007-06-22 14:50:00,79.28,79.45,79.28,79.37,6000.0,41.4496,41.5384,41.4496,41.4966,6000.0
2007-06-22 14:55:00,79.37,79.4,79.27,79.38,10000.0,41.4966,41.5123,41.4443,41.5018,10000.0
2007-06-22 15:00:00,79.41,79.44,79.26,79.33,13000.0,41.5175,41.5332,41.4391,41.4757,13000.0
2007-06-22 15:05:00,79.33,79.33,79.24,79.28,7700.0,41.4757,41.4757,41.4287,41.4496,7700.0
2007-06-22 15:10:00,79.23,79.36,79.21,79.31,10800.0,41.4234,41.4914,41.413,41.4653,10800.0
2007-06-22 15:15:00,79.3,79.33,79.3,79.31,6700.0,41.46,41.4757,41.46,41.4653,6700.0
2007-06-22 15:20:00,79.32,79.47,79.32,79.42,5300.0,41.4705,41.5489,41.4705,41.5228,5300.0
2007-06-22 15:25:00,79.43,79.52,79.32,79.36,27000.0,41.528,41.575,41.4705,41.4914,27000.0
2007-06-22 15:30:00,79.32,79.42,79.24,79.42,11900.0,41.4705,41.5228,41.4287,41.5228,11900.0
2007-06-22 15:35:00,79.4,79.4,79.15,79.18,17800.0,41.5123,41.5123,41.3816,41.3973,17800.0
2007-06-22 15:40:00,79.18,79.22,78.97,78.97,32900.0,41.3973,41.4182,41.2875,41.2875,32900.0
2007-06-22 15:45:00,78.95,79.17,78.89,79.16,32500.0,41.277,41.3921,41.2457,41.3868,32500.0
2007-06-22 15:50:00,79.16,79.24,79.12,79.15,25800.0,41.3868,41.4287,41.3659,41.3816,25800.0
2007-06-22 15:55:00,79.14,79.28,79.14,79.16,41700.0,41.3764,41.4496,41.3764,41.3868,41700.0
2007-06-25 09:30:00,78.43,79.12,78.43,78.99,31500.0,41.0052,41.3659,41.0052,41.2979,31500.0
2007-06-25 09:35:00,79.12,79.12,78.63,79.0,18200.0,41.3659,41.3659,41.1097,41.3032,18200.0
2007-06-25 09:40:00,79.0,79.2,78.63,78.68,37100.0,41.3032,41.4077,41.1097,41.1359,37100.0
2007-06-25 09:45:00,78.7,78.7,78.43,78.65,34700.0,41.1463,41.1463,41.0052,41.1202,34700.0
2007-06-25 09:50:00,78.6,78.75,78.4,78.71,19800.0,41.094,41.1725,40.9895,41.1516,19800.0
2007-06-25 09:55:00,78.74,78.75,78.32,78.36,18100.0,41.1672,41.1725,40.9477,40.9686,18100.0
2007-06-25 10:00:00,78.36,78.67,78.27,78.56,29000.0,40.9686,41.1306,40.9215,41.0731,29000.0
2007-06-25 10:05:00,78.59,78.59,78.44,78.5,12300.0,41.0888,41.0888,41.0104,41.0418,12300.0
2007-06-25 10:10:00,78.46,78.5,78.23,78.45,59400.0,41.0209,41.0418,40.9006,41.0156,59400.0
2007-06-25 10:15:00,78.45,78.76,78.45,78.67,35000.0,41.0156,41.1777,41.0156,41.1306,35000.0
2007-06-25 10:20:00,78.68,78.79,78.53,78.68,12600.0,41.1359,41.1934,41.0574,41.1359,12600.0
2007-06-25 10:25:00,78.71,78.79,78.6,78.69,14200.0,41.1516,41.1934,41.094,41.1411,14200.0
2007-06-25 10:30:00,78.67,78.89,78.64,78.69,18000.0,41.1306,41.2457,41.115,41.1411,18000.0
2007-06-25 10:35:00,78.69,78.82,78.43,78.43,23000.0,41.1411,41.2091,41.0052,41.0052,23000.0
2007-06-25 10:40:00,78.52,78.73,78.32,78.72,27900.0,41.0522,41.162,40.9477,41.1568,27900.0
2007-06-25 10:45:00,78.73,78.87,78.57,78.74,20800.0,41.162,41.2352,41.0784,41.1672,20800.0
2007-06-25 10:50:00,78.74,78.87,78.67,78.7,12300.0,41.1672,41.2352,41.1306,41.1463,12300.0
2007-06-25 10:55:00,78.72,78.92,78.7,78.81,17900.0,41.1568,41.2613,41.1463,41.2038,17900.0
2007-06-25 11:00:00,78.83,79.06,78.83,79.06,10900.0,41.2143,41.3345,41.2143,41.3345,10900.0
2007-06-25 11:05:00,79.06,79.18,78.96,79.0,26700.0,41.3345,41.3973,41.2823,41.3032,26700.0
2007-06-25 11:10:00,79.0,79.16,78.95,79.16,24900.0,41.3032,41.3868,41.277,41.3868,24900.0
2007-06-25 11:15:00,79.16,79.5,79.12,79.37,13500.0,41.3868,41.5646,41.3659,41.4966,13500.0
2007-06-25 11:20:00,79.37,79.45,79.26,79.39,10400.0,41.4966,41.5384,41.4391,41.5071,10400.0
2007-06-25 11:25:00,79.33,79.5,79.32,79.5,9500.0,41.4757,41.5646,41.4705,41.5646,9500.0
2007-06-25 11:30:00,79.49,79.55,79.15,79.15,24000.0,41.5594,41.5907,41.3816,41.3816,24000.0
2007-06-25 11:35:00,79.11,79.11,78.98,79.02,14500.0,41.3607,41.3607,41.2927,41.3136,14500.0
2007-06-25 11:40:00,78.99,79.01,78.89,78.91,18400.0,41.2979,41.3084,41.2457,41.2561,18400.0
2007-06-25 11:45:00,78.9,78.94,78.85,78.9,27700.0,41.2509,41.2718,41.2248,41.2509,27700.0
2007-06-25 11:50:00,78.89,78.9,78.71,78.83,15900.0,41.2457,41.2509,41.1516,41.2143,15900.0
2007-06-25 11:55:00,78.85,78.9,78.8,78.86,10500.0,41.2248,41.2509,41.1986,41.23,10500.0
2007-06-25 12:00:00,78.88,78.94,78.78,78.8,25300.0,41.2404,41.2718,41.1882,41.1986,25300.0
2007-06-25 12:05:00,78.8,78.86,78.79,78.85,9700.0,41.1986,41.23,41.1934,41.2248,9700.0
2007-06-25 12:10:00,78.81,78.84,78.8,78.82,10300.0,41.2038,41.2195,41.1986,41.2091,10300.0
2007-06-25 12:15:00,78.82,78.83,78.75,78.75,12300.0,41.2091,41.2143,41.1725,41.1725,12300.0
2007-06-25 12:20:00,78.75,78.77,78.74,78.76,11800.0,41.1725,41.1829,41.1672,41.1777,11800.0
2007-06-25 12:25:00,78.75,78.76,78.5,78.51,29400.0,41.1725,41.1777,41.0418,41.047,29400.0
2007-06-25 12:30:00,78.51,78.57,78.45,78.49,30000.0,41.047,41.0784,41.0156,41.0365,30000.0
2007-06-25 12:35:00,78.49,78.5,78.42,78.48,14900.0,41.0365,41.0418,40.9999,41.0313,14900.0
2007-06-25 12:40:00,78.49,78.56,78.44,78.44,8400.0,41.0365,41.0731,41.0104,41.0104,8400.0
2007-06-25 12:45:00,78.44,78.47,78.33,78.33,16800.0,41.0104,41.0261,40.9529,40.9529,16800.0
2007-06-25 12:50:00,78.32,78.49,78.3,78.41,14700.0,40.9477,41.0365,40.9372,40.9947,14700.0
2007-06-25 12:55:00,78.42,78.48,78.39,78.45,11600.0,40.9999,41.0313,40.9843,41.0156,11600.0
2007-06-25 13:00:00,78.44,78.65,78.43,78.47,14000.0,41.0104,41.1202,41.0052,41.0261,14000.0
2007-06-25 13:05:00,78.46,78.62,78.46,78.54,12500.0,41.0209,41.1045,41.0209,41.0627,12500.0
2007-06-25 13:10:00,78.55,78.58,78.54,78.57,4300.0,41.0679,41.0836,41.0627,41.0784,4300.0
2007-06-25 13:15:00,78.56,78.6,78.45,78.45,22300.0,41.0731,41.094,41.0156,41.0156,22300.0
2007-06-25 13:20:00,78.46,78.56,78.43,78.43,24200.0,41.0209,41.0731,41.0052,41.0052,24200.0
2007-06-25 13:25:00,78.42,78.46,78.33,78.37,24700.0,40.9999,41.0209,40.9529,40.9738,24700.0
2007-06-25 13:30:00,78.37,78.61,78.35,78.35,20600.0,40.9738,41.0993,40.9633,40.9633,20600.0
2007-06-25 13:35:00,78.37,78.48,78.37,78.41,7500.0,40.9738,41.0313,40.9738,40.9947,7500.0
2007-06-25 13:40:00,78.4,78.4,78.19,78.3,20600.0,40.9895,40.9895,40.8797,40.9372,20600.0
2007-06-25 13:45:00,78.28,78.41,78.22,78.25,15300.0,40.9267,40.9947,40.8954,40.9111,15300.0
2007-06-25 13:50:00,78.23,78.34,78.21,78.28,11800.0,40.9006,40.9581,40.8901,40.9267,11800.0
2007-06-25 13:55:00,78.28,78.41,78.05,78.09,33000.0,40.9267,40.9947,40.8065,40.8274,33000.0
2007-06-25 14:00:00,78.05,78.21,78.05,78.12,26900.0,40.8065,40.8901,40.8065,40.8431,26900.0
2007-06-25 14:05:00,78.13,78.15,77.97,77.97,13900.0,40.8483,40.8588,40.7647,40.7647,13900.0
2007-06-25 14:10:00,77.97,77.97,77.7,77.81,25600.0,40.7647,40.7647,40.6235,40.681,25600.0
2007-06-25 14:15:00,77.8,77.82,77.63,77.68,21800.0,40.6758,40.6862,40.5869,40.613,21800.0
2007-06-25 14:20:00,77.71,78.0,77.71,77.85,19900.0,40.6287,40.7804,40.6287,40.7019,19900.0
2007-06-25 14:25:00,77.85,77.85,77.67,77.67,6700.0,40.7019,40.7019,40.6078,40.6078,6700.0
2007-06-25 14:30:00,77.65,77.67,77.49,77.5,35900.0,40.5974,40.6078,40.5137,40.5189,35900.0
2007-06-25 14:35:00,77.5,77.62,77.4,77.57,23800.0,40.5189,40.5817,40.4667,40.5555,23800.0
2007-06-25 14:40:00,77.58,77.58,77.32,77.46,32700.0,40.5608,40.5608,40.4248,40.498,32700.0
2007-06-25 14:45:00,77.44,77.53,77.3,77.3,35200.0,40.4876,40.5346,40.4144,40.4144,35200.0
2007-06-25 14:50:00,77.3,77.49,77.18,77.37,39200.0,40.4144,40.5137,40.3516,40.451,39200.0
2007-06-25 14:55:00,77.33,77.4,77.16,77.18,37000.0,40.4301,40.4667,40.3412,40.3516,37000.0
2007-06-25 15:00:00,77.18,77.52,77.11,77.52,48500.0,40.3516,40.5294,40.315,40.5294,48500.0
2007-06-25 15:05:00,77.5,77.5,77.28,77.4,30400.0,40.5189,40.5189,40.4039,40.4667,30400.0
2007-06-25 15:10:00,77.4,78.75,77.24,77.43,37700.0,40.4667,41.1725,40.383,40.4823,37700.0
2007-06-25 15:15:00,77.48,77.53,77.29,77.45,28200.0,40.5085,40.5346,40.4091,40.4928,28200.0
2007-06-25 15:20:00,77.47,77.77,77.44,77.66,32100.0,40.5033,40.6601,40.4876,40.6026,32100.0
2007-06-25 15:25:00,77.64,77.8,77.49,77.74,33100.0,40.5921,40.6758,40.5137,40.6444,33100.0
2007-06-25 15:30:00,77.72,77.86,77.57,77.81,26500.0,40.634,40.7072,40.5555,40.681,26500.0
2007-06-25 15:35:00,77.81,77.84,77.65,77.73,23500.0,40.681,40.6967,40.5974,40.6392,23500.0
2007-06-25 15:40:00,77.72,77.79,77.68,77.73,26100.0,40.634,40.6706,40.613,40.6392,26100.0
2007-06-25 15:45:00,77.74,77.79,77.7,77.7,29700.0,40.6444,40.6706,40.6235,40.6235,29700.0
2007-06-25 15:50:00,77.7,77.81,77.7,77.76,33600.0,40.6235,40.681,40.6235,40.6549,33600.0
2007-06-25 15:55:00,77.76,77.77,77.47,77.56,55100.0,40.6549,40.6601,40.5033,40.5503,55100.0
2007-06-26 09:30:00,77.85,77.85,77.5,77.77,14900.0,40.7019,40.7019,40.5189,40.6601,14900.0
2007-06-26 09:35:00,77.69,77.76,77.5,77.6,22100.0,40.6183,40.6549,40.5189,40.5712,22100.0
2007-06-26 09:40:00,77.63,77.72,77.52,77.52,13800.0,40.5869,40.634,40.5294,40.5294,13800.0
2007-06-26 09:45:00,77.53,77.54,77.2,77.25,20200.0,40.5346,40.5399,40.3621,40.3882,20200.0
2007-06-26 09:50:00,77.23,77.58,77.21,77.56,20200.0,40.3778,40.5608,40.3673,40.5503,20200.0
2007-06-26 09:55:00,77.57,77.99,77.57,77.89,21200.0,40.5555,40.7751,40.5555,40.7228,21200.0
2007-06-26 10:00:00,77.92,78.16,77.7,77.91,18600.0,40.7385,40.864,40.6235,40.7333,18600.0
2007-06-26 10:05:00,77.98,78.02,77.67,77.83,6100.0,40.7699,40.7908,40.6078,40.6915,6100.0
2007-06-26 10:10:00,77.82,77.84,77.48,77.53,11000.0,40.6862,40.6967,40.5085,40.5346,11000.0
2007-06-26 10:15:00,77.47,77.56,77.2,77.42,17900.0,40.5033,40.5503,40.3621,40.4771,17900.0
2007-06-26 10:20:00,77.33,77.49,77.26,77.43,6800.0,40.4301,40.5137,40.3935,40.4823,6800.0
2007-06-26 10:25:00,77.41,77.41,77.01,77.04,9400.0,40.4719,40.4719,40.2628,40.2784,9400.0
2007-06-26 10:30:00,77.05,77.1,76.9,77.03,13900.0,40.2837,40.3098,40.2052,40.2732,13900.0
2007-06-26 10:35:00,77.04,77.39,77.04,77.38,6700.0,40.2784,40.4614,40.2784,40.4562,6700.0
2007-06-26 10:40:00,77.39,77.52,77.39,77.47,5100.0,40.4614,40.5294,40.4614,40.5033,5100.0
2007-06-26 10:45:00,77.48,77.49,77.22,77.37,12600.0,40.5085,40.5137,40.3725,40.451,12600.0
2007-06-26 10:50:00,77.39,77.5,77.35,77.42,16100.0,40.4614,40.5189,40.4405,40.4771,16100.0
2007-06-26 10:55:00,77.41,77.55,77.33,77.33,16800.0,40.4719,40.5451,40.4301,40.4301,16800.0
2007-06-26 11:00:00,77.33,77.42,77.25,77.42,16600.0,40.4301,40.4771,40.3882,40.4771,16600.0
2007-06-26 11:05:00,77.51,77.52,77.38,77.4,12000.0,40.5242,40.5294,40.4562,40.4667,12000.0
2007-06-26 11:10:00,77.4,77.48,77.4,77.46,5400.0,40.4667,40.5085,40.4667,40.498,5400.0
2007-06-26 11:15:00,77.48,77.54,77.4,77.45,8600.0,40.5085,40.5399,40.4667,40.4928,8600.0
2007-06-26 11:20:00,77.43,77.44,77.16,77.16,7700.0,40.4823,40.4876,40.3412,40.3412,7700.0
2007-06-26 11:25:00,77.15,77.18,77.1,77.1,5300.0,40.3359,40.3516,40.3098,40.3098,5300.0
2007-06-26 11:30:00,77.1,77.26,77.1,77.26,8900.0,40.3098,40.3935,40.3098,40.3935,8900.0
2007-06-26 11:35:00,77.28,77.4,77.25,77.28,7000.0,40.4039,40.4667,40.3882,40.4039,7000.0
2007-06-26 11:40:00,77.28,77.3,77.2,77.3,6700.0,40.4039,40.4144,40.3621,40.4144,6700.0
2007-06-26 11:45:00,77.29,77.47,77.25,77.43,10900.0,40.4091,40.5033,40.3882,40.4823,10900.0
2007-06-26 11:50:00,77.45,77.52,77.41,77.47,9000.0,40.4928,40.5294,40.4719,40.5033,9000.0
2007-06-26 11:55:00,77.49,77.85,77.49,77.85,11600.0,40.5137,40.7019,40.5137,40.7019,11600.0
2007-06-26 12:00:00,77.85,78.17,77.81,77.81,18900.0,40.7019,40.8692,40.681,40.681,18900.0
2007-06-26 12:05:00,77.82,77.82,77.6,77.6,7200.0,40.6862,40.6862,40.5712,40.5712,7200.0
2007-06-26 12:10:00,77.57,77.71,77.55,77.66,4000.0,40.5555,40.6287,40.5451,40.6026,4000.0
2007-06-26 12:15:00,77.64,77.73,77.63,77.73,2600.0,40.5921,40.6392,40.5869,40.6392,2600.0
2007-06-26 12:20:00,77.66,77.9,77.66,77.9,4500.0,40.6026,40.7281,40.6026,40.7281,4500.0
2007-06-26 12:25:00,77.9,78.17,77.88,78.09,5300.0,40.7281,40.8692,40.7176,40.8274,5300.0
2007-06-26 12:30:00,78.14,78.14,77.82,77.82,8200.0,40.8535,40.8535,40.6862,40.6862,8200.0
2007-06-26 12:35:00,77.8,77.8,77.55,77.73,5700.0,40.6758,40.6758,40.5451,40.6392,5700.0
2007-06-26 12:40:00,77.74,77.78,77.68,77.73,4300.0,40.6444,40.6653,40.613,40.6392,4300.0
2007-06-26 12:45:00,77.7,77.7,77.53,77.59,2500.0,40.6235,40.6235,40.5346,40.566,2500.0
2007-06-26 12:50:00,77.62,77.65,77.57,77.57,2500.0,40.5817,40.5974,40.5555,40.5555,2500.0
2007-06-26 12:55:00,77.58,77.6,77.44,77.51,3300.0,40.5608,40.5712,40.4876,40.5242,3300.0
2007-06-26 13:00:00,77.51,77.6,77.44,77.44,4100.0,40.5242,40.5712,40.4876,40.4876,4100.0
2007-06-26 13:05:00,77.44,77.47,77.31,77.31,6500.0,40.4876,40.5033,40.4196,40.4196,6500.0
2007-06-26 13:10:00,77.31,77.49,77.31,77.42,5300.0,40.4196,40.5137,40.4196,40.4771,5300.0
2007-06-26 13:15:00,77.43,77.46,77.41,77.43,3900.0,40.4823,40.498,40.4719,40.4823,3900.0
2007-06-26 13:20:00,77.44,77.54,77.43,77.49,6700.0,40.4876,40.5399,40.4823,40.5137,6700.0
2007-06-26 13:25:00,77.48,77.58,77.48,77.51,5400.0,40.5085,40.5608,40.5085,40.5242,5400.0
2007-06-26 13:30:00,77.52,77.52,77.36,77.44,11000.0,40.5294,40.5294,40.4457,40.4876,11000.0
2007-06-26 13:35:00,77.4,77.44,77.38,77.38,4600.0,40.4667,40.4876,40.4562,40.4562,4600.0
2007-06-26 13:40:00,77.39,77.51,77.38,77.5,5700.0,40.4614,40.5242,40.4562,40.5189,5700.0
2007-06-26 13:45:00,77.5,77.52,77.32,77.43,7400.0,40.5189,40.5294,40.4248,40.4823,7400.0
2007-06-26 13:50:00,77.4,77.42,77.34,77.34,6200.0,40.4667,40.4771,40.4353,40.4353,6200.0
2007-06-26 13:55:00,77.35,77.35,77.27,77.32,6400.0,40.4405,40.4405,40.3987,40.4248,6400.0
2007-06-26 14:00:00,77.31,77.41,77.21,77.32,9600.0,40.4196,40.4719,40.3673,40.4248,9600.0
2007-06-26 14:05:00,77.35,77.51,77.33,77.34,9400.0,40.4405,40.5242,40.4301,40.4353,9400.0
2007-06-26 14:10:00,77.34,77.35,77.25,77.32,7000.0,40.4353,40.4405,40.3882,40.4248,7000.0
2007-06-26 14:15:00,77.28,77.31,77.23,77.23,9100.0,40.4039,40.4196,40.3778,40.3778,9100.0
2007-06-26 14:20:00,77.23,77.23,77.1,77.1,13200.0,40.3778,40.3778,40.3098,40.3098,13200.0
2007-06-26 14:25:00,77.1,77.28,77.1,77.28,8600.0,40.3098,40.4039,40.3098,40.4039,8600.0
2007-06-26 14:30:00,77.27,77.44,77.24,77.39,13400.0,40.3987,40.4876,40.383,40.4614,13400.0
2007-06-26 14:35:00,77.4,77.4,77.14,77.14,13400.0,40.4667,40.4667,40.3307,40.3307,13400.0
2007-06-26 14:40:00,77.14,77.23,77.08,77.21,19700.0,40.3307,40.3778,40.2994,40.3673,19700.0
2007-06-26 14:45:00,77.22,77.38,77.19,77.33,9800.0,40.3725,40.4562,40.3569,40.4301,9800.0
2007-06-26 14:50:00,77.33,77.36,77.23,77.27,7000.0,40.4301,40.4457,40.3778,40.3987,7000.0
2007-06-26 14:55:00,77.25,77.28,77.12,77.22,11000.0,40.3882,40.4039,40.3203,40.3725,11000.0
2007-06-26 15:00:00,77.18,77.21,77.1,77.19,48800.0,40.3516,40.3673,40.3098,40.3569,48800.0
2007-06-26 15:05:00,77.18,77.23,77.1,77.1,3200.0,40.3516,40.3778,40.3098,40.3098,3200.0
2007-06-26 15:10:00,77.12,77.2,77.08,77.13,13700.0,40.3203,40.3621,40.2994,40.3255,13700.0
2007-06-26 15:15:00,77.15,77.41,77.15,77.35,10900.0,40.3359,40.4719,40.3359,40.4405,10900.0
2007-06-26 15:20:00,77.37,77.41,77.33,77.38,6900.0,40.451,40.4719,40.4301,40.4562,6900.0
2007-06-26 15:25:00,77.39,77.49,77.35,77.49,16800.0,40.4614,40.5137,40.4405,40.5137,16800.0
2007-06-26 15:30:00,77.46,77.67,77.46,77.58,13300.0,40.498,40.6078,40.498,40.5608,13300.0
2007-06-26 15:35:00,77.61,77.62,77.48,77.53,16500.0,40.5764,40.5817,40.5085,40.5346,16500.0
2007-06-26 15:40:00,77.54,77.54,77.46,77.46,10900.0,40.5399,40.5399,40.498,40.498,10900.0
2007-06-26 15:45:00,77.49,77.58,77.36,77.58,35200.0,40.5137,40.5608,40.4457,40.5608,35200.0
2007-06-26 15:50:00,77.58,77.69,77.51,77.67,13400.0,40.5608,40.6183,40.5242,40.6078,13400.0
2007-06-26 15:55:00,77.69,77.71,77.46,77.46,116500.0,40.6183,40.6287,40.498,40.498,116500.0
2007-06-27 09:35:00,77.55,77.55,74.28,74.28,1100.0,40.5451,40.5451,38.8354,38.8354,1100.0
2007-06-27 09:40:00,74.5,77.2,74.5,76.3,36500.0,38.9505,40.3621,38.9505,39.8915,36500.0
2007-06-27 09:45:00,76.3,76.71,76.1,76.65,22900.0,39.8915,40.1059,39.787,40.0745,22900.0
2007-06-27 09:50:00,76.66,77.06,76.66,76.97,19100.0,40.0798,40.2889,40.0798,40.2418,19100.0
2007-06-27 09:55:00,76.93,77.08,76.85,77.05,20100.0,40.2209,40.2994,40.1791,40.2837,20100.0
2007-06-27 10:00:00,77.09,77.11,76.88,76.92,11300.0,40.3046,40.315,40.1948,40.2157,11300.0
2007-06-27 10:05:00,76.92,77.04,76.82,77.04,15200.0,40.2157,40.2784,40.1634,40.2784,15200.0
2007-06-27 10:10:00,76.97,77.15,76.95,76.97,14500.0,40.2418,40.3359,40.2314,40.2418,14500.0
2007-06-27 10:15:00,76.96,77.1,76.9,76.93,13900.0,40.2366,40.3098,40.2052,40.2209,13900.0
2007-06-27 10:20:00,76.91,77.16,76.91,77.03,13500.0,40.2105,40.3412,40.2105,40.2732,13500.0
2007-06-27 10:25:00,77.01,77.25,76.94,77.25,13700.0,40.2628,40.3882,40.2262,40.3882,13700.0
2007-06-27 10:30:00,77.23,77.65,77.18,77.62,16700.0,40.3778,40.5974,40.3516,40.5817,16700.0
2007-06-27 10:35:00,77.64,77.76,77.47,77.68,18500.0,40.5921,40.6549,40.5033,40.613,18500.0
2007-06-27 10:40:00,77.67,77.81,77.58,77.81,21800.0,40.6078,40.681,40.5608,40.681,21800.0
2007-06-27 10:45:00,77.78,77.95,77.73,77.78,14800.0,40.6653,40.7542,40.6392,40.6653,14800.0
2007-06-27 10:50:00,77.78,78.14,77.75,78.1,12500.0,40.6653,40.8535,40.6496,40.8326,12500.0
2007-06-27 10:55:00,78.12,78.43,78.12,78.24,13200.0,40.8431,41.0052,40.8431,40.9058,13200.0
2007-06-27 11:00:00,78.2,78.26,78.01,78.01,30400.0,40.8849,40.9163,40.7856,40.7856,30400.0
2007-06-27 11:05:00,78.0,78.07,77.93,77.94,22100.0,40.7804,40.8169,40.7438,40.749,22100.0
2007-06-27 11:10:00,77.96,78.0,77.6,77.81,145600.0,40.7594,40.7804,40.5712,40.681,145600.0
2007-06-27 11:15:00,77.83,78.0,77.8,77.81,16900.0,40.6915,40.7804,40.6758,40.681,16900.0
2007-06-27 11:20:00,77.81,77.86,77.77,77.81,7400.0,40.681,40.7072,40.6601,40.681,7400.0
2007-06-27 11:25:00,77.8,77.88,77.73,77.75,15900.0,40.6758,40.7176,40.6392,40.6496,15900.0
2007-06-27 11:30:00,77.74,77.81,77.58,77.68,19700.0,40.6444,40.681,40.5608,40.613,19700.0
2007-06-27 11:35:00,77.71,77.75,77.6,77.62,13900.0,40.6287,40.6496,40.5712,40.5817,13900.0
2007-06-27 11:40:00,77.62,77.75,77.6,77.66,18400.0,40.5817,40.6496,40.5712,40.6026,18400.0
2007-06-27 11:45:00,77.66,77.81,77.66,77.74,9300.0,40.6026,40.681,40.6026,40.6444,9300.0
2007-06-27 11:50:00,77.76,77.89,77.75,77.79,10100.0,40.6549,40.7228,40.6496,40.6706,10100.0
2007-06-27 11:55:00,77.8,77.83,77.7,77.7,16300.0,40.6758,40.6915,40.6235,40.6235,16300.0
2007-06-27 12:00:00,77.71,77.79,77.71,77.79,16400.0,40.6287,40.6706,40.6287,40.6706,16400.0
2007-06-27 12:05:00,77.8,77.82,77.73,77.75,9000.0,40.6758,40.6862,40.6392,40.6496,9000.0
2007-06-27 12:10:00,77.75,77.82,77.7,77.7,12600.0,40.6496,40.6862,40.6235,40.6235,12600.0
2007-06-27 12:15:00,77.7,77.74,77.69,77.72,9100.0,40.6235,40.6444,40.6183,40.634,9100.0
2007-06-27 12:20:00,77.71,77.75,77.71,77.74,6600.0,40.6287,40.6496,40.6287,40.6444,6600.0
2007-06-27 12:25:00,77.74,77.8,77.7,77.76,12600.0,40.6444,40.6758,40.6235,40.6549,12600.0
2007-06-27 12:30:00,77.74,77.75,77.7,77.75,2600.0,40.6444,40.6496,40.6235,40.6496,2600.0
2007-06-27 12:35:00,77.72,77.84,77.72,77.83,7500.0,40.634,40.6967,40.634,40.6915,7500.0
2007-06-27 12:40:00,77.86,77.95,77.85,77.85,12800.0,40.7072,40.7542,40.7019,40.7019,12800.0
2007-06-27 12:45:00,77.85,77.86,77.68,77.73,15500.0,40.7019,40.7072,40.613,40.6392,15500.0
2007-06-27 12:50:00,77.72,77.8,77.7,77.75,16900.0,40.634,40.6758,40.6235,40.6496,16900.0
2007-06-27 12:55:00,77.78,77.9,77.78,77.9,7800.0,40.6653,40.7281,40.6653,40.7281,7800.0
2007-06-27 13:00:00,77.9,77.98,77.8,77.9,18700.0,40.7281,40.7699,40.6758,40.7281,18700.0
2007-06-27 13:05:00,77.91,77.96,77.81,77.92,11100.0,40.7333,40.7594,40.681,40.7385,11100.0
2007-06-27 13:10:00,77.95,77.96,77.7,77.72,16100.0,40.7542,40.7594,40.6235,40.634,16100.0
2007-06-27 13:15:00,77.72,77.79,77.69,77.73,14600.0,40.634,40.6706,40.6183,40.6392,14600.0
2007-06-27 13:20:00,77.73,77.8,77.69,77.79,16500.0,40.6392,40.6758,40.6183,40.6706,16500.0
2007-06-27 13:25:00,77.78,77.94,77.78,77.86,13900.0,40.6653,40.749,40.6653,40.7072,13900.0
2007-06-27 13:30:00,77.86,78.0,77.86,77.94,9800.0,40.7072,40.7804,40.7072,40.749,9800.0
2007-06-27 13:35:00,77.89,77.95,77.7,77.75,14000.0,40.7228,40.7542,40.6235,40.6496,14000.0
2007-06-27 13:40:00,77.75,77.84,77.65,77.84,20100.0,40.6496,40.6967,40.5974,40.6967,20100.0
2007-06-27 13:45:00,77.84,78.0,77.81,77.92,12700.0,40.6967,40.7804,40.681,40.7385,12700.0
2007-06-27 13:50:00,77.95,78.12,77.93,78.11,23300.0,40.7542,40.8431,40.7438,40.8379,23300.0
2007-06-27 13:55:00,78.12,78.47,78.11,78.47,20100.0,40.8431,41.0261,40.8379,41.0261,20100.0
2007-06-27 14:00:00,78.47,78.63,78.44,78.58,18200.0,41.0261,41.1097,41.0104,41.0836,18200.0
2007-06-27 14:05:00,78.61,78.67,78.42,78.67,14500.0,41.0993,41.1306,40.9999,41.1306,14500.0
2007-06-27 14:10:00,78.68,79.18,78.59,79.18,31500.0,41.1359,41.3973,41.0888,41.3973,31500.0
2007-06-27 14:15:00,79.18,79.43,78.99,79.14,52500.0,41.3973,41.528,41.2979,41.3764,52500.0
2007-06-27 14:20:00,79.16,79.34,79.14,79.31,15100.0,41.3868,41.4809,41.3764,41.4653,15100.0
2007-06-27 14:25:00,79.3,79.79,79.28,79.75,36900.0,41.46,41.7162,41.4496,41.6953,36900.0
2007-06-27 14:30:00,79.72,79.78,79.58,79.62,31200.0,41.6796,41.711,41.6064,41.6273,31200.0
2007-06-27 14:35:00,79.62,79.95,79.62,79.86,28700.0,41.6273,41.7999,41.6273,41.7528,28700.0
2007-06-27 14:40:00,79.85,79.9,79.7,79.85,23500.0,41.7476,41.7737,41.6692,41.7476,23500.0
2007-06-27 14:45:00,79.85,79.94,79.64,79.69,46200.0,41.7476,41.7946,41.6378,41.6639,46200.0
2007-06-27 14:50:00,79.68,79.93,79.67,79.93,27800.0,41.6587,41.7894,41.6535,41.7894,27800.0
2007-06-27 14:55:00,79.89,79.89,79.71,79.71,7000.0,41.7685,41.7685,41.6744,41.6744,7000.0
2007-06-27 15:00:00,79.7,79.71,79.58,79.69,14900.0,41.6692,41.6744,41.6064,41.6639,14900.0
2007-06-27 15:05:00,79.71,79.8,79.59,79.66,15000.0,41.6744,41.7214,41.6116,41.6482,15000.0
2007-06-27 15:10:00,79.65,79.66,79.54,79.55,9000.0,41.643,41.6482,41.5855,41.5907,9000.0
2007-06-27 15:15:00,79.57,79.6,79.47,79.48,110400.0,41.6012,41.6169,41.5489,41.5541,110400.0
2007-06-27 15:20:00,79.45,79.57,79.3,79.38,18200.0,41.5384,41.6012,41.46,41.5018,18200.0
2007-06-27 15:25:00,79.38,79.47,79.25,79.39,14300.0,41.5018,41.5489,41.4339,41.5071,14300.0
2007-06-27 15:30:00,79.39,79.51,79.37,79.51,11400.0,41.5071,41.5698,41.4966,41.5698,11400.0
2007-06-27 15:35:00,79.47,79.47,79.35,79.39,10400.0,41.5489,41.5489,41.4862,41.5071,10400.0
2007-06-27 15:40:00,79.38,79.45,79.35,79.45,24100.0,41.5018,41.5384,41.4862,41.5384,24100.0
2007-06-27 15:45:00,79.45,79.51,79.42,79.43,14200.0,41.5384,41.5698,41.5228,41.528,14200.0
2007-06-27 15:50:00,79.43,79.61,79.42,79.57,22200.0,41.528,41.6221,41.5228,41.6012,22200.0
2007-06-27 15:55:00,79.59,79.75,79.58,79.75,36200.0,41.6116,41.6953,41.6064,41.6953,36200.0
2007-06-28 09:30:00,79.57,79.61,79.48,79.48,13500.0,41.6012,41.6221,41.5541,41.5541,13500.0
2007-06-28 09:35:00,79.54,79.88,79.38,79.5,14600.0,41.5855,41.7633,41.5018,41.5646,14600.0
2007-06-28 09:40:00,79.5,79.57,78.94,79.1,29600.0,41.5646,41.6012,41.2718,41.3555,29600.0
2007-06-28 09:45:00,79.15,79.25,78.91,79.07,25800.0,41.3816,41.4339,41.2561,41.3398,25800.0
2007-06-28 09:50:00,79.08,79.82,79.08,79.74,16800.0,41.345,41.7319,41.345,41.6901,16800.0
2007-06-28 09:55:00,79.75,79.79,79.66,79.75,5600.0,41.6953,41.7162,41.6482,41.6953,5600.0
2007-06-28 10:00:00,79.74,80.28,79.54,80.23,20200.0,41.6901,41.9724,41.5855,41.9463,20200.0
2007-06-28 10:05:00,80.21,80.39,79.94,79.97,25500.0,41.9358,42.0299,41.7946,41.8103,25500.0
2007-06-28 10:10:00,79.93,80.1,79.9,80.0,23400.0,41.7894,41.8783,41.7737,41.826,23400.0
2007-06-28 10:15:00,80.07,80.22,80.02,80.21,6000.0,41.8626,41.941,41.8365,41.9358,6000.0
2007-06-28 10:20:00,80.25,80.28,80.0,80.0,9200.0,41.9567,41.9724,41.826,41.826,9200.0
2007-06-28 10:25:00,80.01,80.29,79.97,80.25,6900.0,41.8312,41.9776,41.8103,41.9567,6900.0
2007-06-28 10:30:00,80.2,80.2,79.85,79.97,12100.0,41.9306,41.9306,41.7476,41.8103,12100.0
2007-06-28 10:35:00,79.97,80.0,79.74,79.78,9000.0,41.8103,41.826,41.6901,41.711,9000.0
2007-06-28 10:40:00,79.78,79.95,79.64,79.78,17500.0,41.711,41.7999,41.6378,41.711,17500.0
2007-06-28 10:45:00,79.78,79.87,79.69,79.75,16000.0,41.711,41.758,41.6639,41.6953,16000.0
2007-06-28 10:50:00,79.75,79.77,79.7,79.75,10200.0,41.6953,41.7058,41.6692,41.6953,10200.0
2007-06-28 10:55:00,79.77,79.8,79.5,79.64,12500.0,41.7058,41.7214,41.5646,41.6378,12500.0
2007-06-28 11:00:00,79.67,79.71,79.43,79.43,14000.0,41.6535,41.6744,41.528,41.528,14000.0
2007-06-28 11:05:00,79.43,79.43,79.25,79.27,17400.0,41.528,41.528,41.4339,41.4443,17400.0
2007-06-28 11:10:00,79.27,79.35,79.26,79.29,12100.0,41.4443,41.4862,41.4391,41.4548,12100.0
2007-06-28 11:15:00,79.27,79.37,79.23,79.33,14900.0,41.4443,41.4966,41.4234,41.4757,14900.0
2007-06-28 11:20:00,79.34,79.35,79.14,79.14,13600.0,41.4809,41.4862,41.3764,41.3764,13600.0
2007-06-28 11:25:00,79.15,79.34,79.13,79.22,6300.0,41.3816,41.4809,41.3711,41.4182,6300.0
2007-06-28 11:30:00,79.26,79.31,79.13,79.23,10200.0,41.4391,41.4653,41.3711,41.4234,10200.0
2007-06-28 11:35:00,79.22,79.22,79.0,79.02,10800.0,41.4182,41.4182,41.3032,41.3136,10800.0
2007-06-28 11:40:00,79.01,79.12,79.0,79.08,11200.0,41.3084,41.3659,41.3032,41.345,11200.0
2007-06-28 11:45:00,79.06,79.2,79.0,79.08,15400.0,41.3345,41.4077,41.3032,41.345,15400.0
2007-06-28 11:50:00,79.08,79.2,79.0,79.2,12400.0,41.345,41.4077,41.3032,41.4077,12400.0
2007-06-28 11:55:00,79.21,79.29,79.16,79.26,10000.0,41.413,41.4548,41.3868,41.4391,10000.0
2007-06-28 12:00:00,79.26,79.29,79.11,79.11,9300.0,41.4391,41.4548,41.3607,41.3607,9300.0
2007-06-28 12:05:00,79.11,79.27,79.07,79.25,10800.0,41.3607,41.4443,41.3398,41.4339,10800.0
2007-06-28 12:10:00,79.24,79.25,79.06,79.06,5600.0,41.4287,41.4339,41.3345,41.3345,5600.0
2007-06-28 12:15:00,79.03,79.09,79.0,79.01,11200.0,41.3189,41.3502,41.3032,41.3084,11200.0
2007-06-28 12:20:00,79.01,79.17,79.0,79.13,6600.0,41.3084,41.3921,41.3032,41.3711,6600.0
2007-06-28 12:25:00,79.12,79.2,79.08,79.2,7000.0,41.3659,41.4077,41.345,41.4077,7000.0
2007-06-28 12:30:00,79.2,79.3,79.17,79.3,8400.0,41.4077,41.46,41.3921,41.46,8400.0
2007-06-28 12:35:00,79.3,79.55,79.3,79.5,11500.0,41.46,41.5907,41.46,41.5646,11500.0
2007-06-28 12:40:00,79.47,79.5,79.3,79.3,5400.0,41.5489,41.5646,41.46,41.46,5400.0
2007-06-28 12:45:00,79.32,79.42,79.3,79.3,6900.0,41.4705,41.5228,41.46,41.46,6900.0
2007-06-28 12:50:00,79.29,79.32,79.2,79.29,6100.0,41.4548,41.4705,41.4077,41.4548,6100.0
2007-06-28 12:55:00,79.29,79.3,79.18,79.18,3300.0,41.4548,41.46,41.3973,41.3973,3300.0
2007-06-28 13:00:00,79.18,79.23,79.17,79.17,3700.0,41.3973,41.4234,41.3921,41.3921,3700.0
2007-06-28 13:05:00,79.18,79.26,79.18,79.22,4000.0,41.3973,41.4391,41.3973,41.4182,4000.0
2007-06-28 13:10:00,79.22,79.22,79.1,79.1,4100.0,41.4182,41.4182,41.3555,41.3555,4100.0
2007-06-28 13:15:00,79.11,79.21,79.11,79.12,6100.0,41.3607,41.413,41.3607,41.3659,6100.0
2007-06-28 13:20:00,79.12,79.25,79.05,79.23,4900.0,41.3659,41.4339,41.3293,41.4234,4900.0
2007-06-28 13:25:00,79.23,79.23,79.18,79.19,3800.0,41.4234,41.4234,41.3973,41.4025,3800.0
2007-06-28 13:30:00,79.2,79.27,79.12,79.13,10000.0,41.4077,41.4443,41.3659,41.3711,10000.0
2007-06-28 13:35:00,79.13,79.13,79.0,79.07,10200.0,41.3711,41.3711,41.3032,41.3398,10200.0
2007-06-28 13:40:00,79.09,79.13,79.05,79.11,6500.0,41.3502,41.3711,41.3293,41.3607,6500.0
2007-06-28 13:45:00,79.11,79.27,79.11,79.24,4100.0,41.3607,41.4443,41.3607,41.4287,4100.0
2007-06-28 13:50:00,79.26,79.3,79.12,79.2,6900.0,41.4391,41.46,41.3659,41.4077,6900.0
2007-06-28 13:55:00,79.2,79.29,79.2,79.23,14200.0,41.4077,41.4548,41.4077,41.4234,14200.0
2007-06-28 14:00:00,79.21,79.28,79.17,79.17,6400.0,41.413,41.4496,41.3921,41.3921,6400.0
2007-06-28 14:05:00,79.17,79.25,79.09,79.25,7400.0,41.3921,41.4339,41.3502,41.4339,7400.0
2007-06-28 14:10:00,79.28,79.29,79.17,79.17,7400.0,41.4496,41.4548,41.3921,41.3921,7400.0
2007-06-28 14:15:00,79.17,79.53,79.07,79.52,24400.0,41.3921,41.5803,41.3398,41.575,24400.0
2007-06-28 14:20:00,79.51,79.6,79.47,79.54,21800.0,41.5698,41.6169,41.5489,41.5855,21800.0
2007-06-28 14:25:00,79.51,79.62,79.35,79.35,23000.0,41.5698,41.6273,41.4862,41.4862,23000.0
2007-06-28 14:30:00,79.35,79.36,79.06,79.15,28700.0,41.4862,41.4914,41.3345,41.3816,28700.0
2007-06-28 14:35:00,79.1,79.28,78.98,79.0,20600.0,41.3555,41.4496,41.2927,41.3032,20600.0
2007-06-28 14:40:00,79.02,79.22,79.0,79.18,24100.0,41.3136,41.4182,41.3032,41.3973,24100.0
2007-06-28 14:45:00,79.19,79.25,78.99,79.02,45200.0,41.4025,41.4339,41.2979,41.3136,45200.0
2007-06-28 14:50:00,79.0,79.05,78.8,78.8,39000.0,41.3032,41.3293,41.1986,41.1986,39000.0
2007-06-28 14:55:00,78.79,78.85,78.74,78.81,20200.0,41.1934,41.2248,41.1672,41.2038,20200.0
2007-06-28 15:00:00,78.79,78.79,78.5,78.56,22900.0,41.1934,41.1934,41.0418,41.0731,22900.0
2007-06-28 15:05:00,78.53,78.77,78.48,78.64,25100.0,41.0574,41.1829,41.0313,41.115,25100.0
2007-06-28 15:10:00,78.62,78.68,78.48,78.48,18400.0,41.1045,41.1359,41.0313,41.0313,18400.0
2007-06-28 15:15:00,78.48,78.68,78.48,78.6,18600.0,41.0313,41.1359,41.0313,41.094,18600.0
2007-06-28 15:20:00,78.61,78.64,78.54,78.56,14800.0,41.0993,41.115,41.0627,41.0731,14800.0
2007-06-28 15:25:00,78.56,78.57,78.44,78.44,10300.0,41.0731,41.0784,41.0104,41.0104,10300.0
2007-06-28 15:30:00,78.44,78.56,78.42,78.5,20700.0,41.0104,41.0731,40.9999,41.0418,20700.0
2007-06-28 15:35:00,78.53,78.53,78.4,78.45,17600.0,41.0574,41.0574,40.9895,41.0156,17600.0
2007-06-28 15:40:00,78.42,78.42,78.28,78.28,21700.0,40.9999,40.9999,40.9267,40.9267,21700.0
2007-06-28 15:45:00,78.28,78.31,78.17,78.26,17100.0,40.9267,40.9424,40.8692,40.9163,17100.0
2007-06-28 15:50:00,78.25,78.37,78.25,78.32,16400.0,40.9111,40.9738,40.9111,40.9477,16400.0
2007-06-28 15:55:00,78.32,78.33,78.16,78.18,26000.0,40.9477,40.9529,40.864,40.8745,26000.0
2007-06-29 09:30:00,78.36,78.4,78.1,78.1,9800.0,40.9686,40.9895,40.8326,40.8326,9800.0
2007-06-29 09:35:00,78.2,78.6,78.1,78.54,8700.0,40.8849,41.094,40.8326,41.0627,8700.0
2007-06-29 09:40:00,78.55,78.88,78.43,78.86,12900.0,41.0679,41.2404,41.0052,41.23,12900.0
2007-06-29 09:45:00,78.86,79.11,78.76,79.0,68500.0,41.23,41.3607,41.1777,41.3032,68500.0
2007-06-29 09:50:00,79.0,79.16,78.8,79.01,29200.0,41.3032,41.3868,41.1986,41.3084,29200.0
2007-06-29 09:55:00,79.02,79.11,78.64,78.68,18100.0,41.3136,41.3607,41.115,41.1359,18100.0
2007-06-29 10:00:00,78.7,79.04,78.68,78.95,19200.0,41.1463,41.3241,41.1359,41.277,19200.0
2007-06-29 10:05:00,79.0,79.0,78.74,78.92,15900.0,41.3032,41.3032,41.1672,41.2613,15900.0
2007-06-29 10:10:00,78.86,78.95,78.47,78.47,11700.0,41.23,41.277,41.0261,41.0261,11700.0
2007-06-29 10:15:00,78.48,78.59,78.42,78.59,6000.0,41.0313,41.0888,40.9999,41.0888,6000.0
2007-06-29 10:20:00,78.6,78.7,78.48,78.48,7400.0,41.094,41.1463,41.0313,41.0313,7400.0
2007-06-29 10:25:00,78.46,78.84,78.44,78.84,5600.0,41.0209,41.2195,41.0104,41.2195,5600.0
2007-06-29 10:30:00,78.81,78.84,78.56,78.7,8400.0,41.2038,41.2195,41.0731,41.1463,8400.0
2007-06-29 10:35:00,78.72,78.89,78.66,78.83,6100.0,41.1568,41.2457,41.1254,41.2143,6100.0
2007-06-29 10:40:00,78.89,79.0,78.86,78.99,8100.0,41.2457,41.3032,41.23,41.2979,8100.0
2007-06-29 10:45:00,78.94,78.96,78.81,78.82,6300.0,41.2718,41.2823,41.2038,41.2091,6300.0
2007-06-29 10:50:00,78.83,78.9,78.7,78.7,7100.0,41.2143,41.2509,41.1463,41.1463,7100.0
2007-06-29 10:55:00,78.71,78.78,78.63,78.7,2800.0,41.1516,41.1882,41.1097,41.1463,2800.0
2007-06-29 11:00:00,78.66,78.69,78.62,78.63,7400.0,41.1254,41.1411,41.1045,41.1097,7400.0
2007-06-29 11:05:00,78.61,78.62,78.43,78.47,14700.0,41.0993,41.1045,41.0052,41.0261,14700.0
2007-06-29 11:10:00,78.46,78.62,78.45,78.52,6500.0,41.0209,41.1045,41.0156,41.0522,6500.0
2007-06-29 11:15:00,78.55,78.62,78.55,78.56,2700.0,41.0679,41.1045,41.0679,41.0731,2700.0
2007-06-29 11:20:00,78.58,78.59,78.32,78.34,13100.0,41.0836,41.0888,40.9477,40.9581,13100.0
2007-06-29 11:25:00,78.35,78.49,78.33,78.49,6600.0,40.9633,41.0365,40.9529,41.0365,6600.0
2007-06-29 11:30:00,78.45,78.62,78.38,78.56,8700.0,41.0156,41.1045,40.979,41.0731,8700.0
2007-06-29 11:35:00,78.57,78.58,78.44,78.44,5300.0,41.0784,41.0836,41.0104,41.0104,5300.0
2007-06-29 11:40:00,78.43,78.44,78.25,78.3,16100.0,41.0052,41.0104,40.9111,40.9372,16100.0
2007-06-29 11:45:00,78.3,78.35,78.26,78.35,9500.0,40.9372,40.9633,40.9163,40.9633,9500.0
2007-06-29 11:50:00,78.3,78.32,78.17,78.18,7600.0,40.9372,40.9477,40.8692,40.8745,7600.0
2007-06-29 11:55:00,78.19,78.21,78.01,78.21,11700.0,40.8797,40.8901,40.7856,40.8901,11700.0
2007-06-29 12:00:00,78.15,78.26,78.11,78.11,6100.0,40.8588,40.9163,40.8379,40.8379,6100.0
2007-06-29 12:05:00,78.12,78.27,78.1,78.22,6000.0,40.8431,40.9215,40.8326,40.8954,6000.0
2007-06-29 12:10:00,78.18,78.35,77.9,77.91,11100.0,40.8745,40.9633,40.7281,40.7333,11100.0
2007-06-29 12:15:00,77.92,77.92,77.75,77.86,12600.0,40.7385,40.7385,40.6496,40.7072,12600.0
2007-06-29 12:20:00,77.85,78.2,77.83,77.84,16600.0,40.7019,40.8849,40.6915,40.6967,16600.0
2007-06-29 12:25:00,77.84,78.01,77.84,77.99,10000.0,40.6967,40.7856,40.6967,40.7751,10000.0
2007-06-29 12:30:00,77.97,77.97,77.72,77.75,10800.0,40.7647,40.7647,40.634,40.6496,10800.0
2007-06-29 12:35:00,77.72,77.91,77.56,77.9,26900.0,40.634,40.7333,40.5503,40.7281,26900.0
2007-06-29 12:40:00,77.93,78.04,77.83,78.04,9500.0,40.7438,40.8013,40.6915,40.8013,9500.0
2007-06-29 12:45:00,78.05,78.06,77.84,77.84,9500.0,40.8065,40.8117,40.6967,40.6967,9500.0
2007-06-29 12:50:00,77.86,78.11,77.86,78.11,10700.0,40.7072,40.8379,40.7072,40.8379,10700.0
2007-06-29 12:55:00,78.11,78.11,77.99,77.99,8500.0,40.8379,40.8379,40.7751,40.7751,8500.0
2007-06-29 13:00:00,77.95,78.0,77.86,77.91,10000.0,40.7542,40.7804,40.7072,40.7333,10000.0
2007-06-29 13:05:00,77.91,77.92,77.73,77.73,7700.0,40.7333,40.7385,40.6392,40.6392,7700.0
2007-06-29 13:10:00,77.74,77.81,77.59,77.6,9200.0,40.6444,40.681,40.566,40.5712,9200.0
2007-06-29 13:15:00,77.61,77.7,77.58,77.63,12800.0,40.5764,40.6235,40.5608,40.5869,12800.0
2007-06-29 13:20:00,77.61,77.67,77.55,77.65,4700.0,40.5764,40.6078,40.5451,40.5974,4700.0
2007-06-29 13:25:00,77.68,77.81,77.67,77.67,8100.0,40.613,40.681,40.6078,40.6078,8100.0
2007-06-29 13:30:00,77.67,77.8,77.57,77.72,11100.0,40.6078,40.6758,40.5555,40.634,11100.0
2007-06-29 13:35:00,77.67,77.8,77.67,77.73,6900.0,40.6078,40.6758,40.6078,40.6392,6900.0
2007-06-29 13:40:00,77.67,77.8,77.63,77.74,15600.0,40.6078,40.6758,40.5869,40.6444,15600.0
2007-06-29 13:45:00,77.76,77.78,77.61,77.7,24800.0,40.6549,40.6653,40.5764,40.6235,24800.0
2007-06-29 13:50:00,77.72,77.75,77.6,77.63,14400.0,40.634,40.6496,40.5712,40.5869,14400.0
2007-06-29 13:55:00,77.64,77.72,77.63,77.64,10000.0,40.5921,40.634,40.5869,40.5921,10000.0
2007-06-29 14:00:00,77.62,77.69,77.44,77.63,27100.0,40.5817,40.6183,40.4876,40.5869,27100.0
2007-06-29 14:05:00,77.55,77.57,77.33,77.39,14200.0,40.5451,40.5555,40.4301,40.4614,14200.0
2007-06-29 14:10:00,77.39,77.39,77.17,77.31,10500.0,40.4614,40.4614,40.3464,40.4196,10500.0
2007-06-29 14:15:00,77.28,77.44,77.18,77.43,16000.0,40.4039,40.4876,40.3516,40.4823,16000.0
2007-06-29 14:20:00,77.44,77.47,77.3,77.39,10300.0,40.4876,40.5033,40.4144,40.4614,10300.0
2007-06-29 14:25:00,77.4,77.42,77.25,77.35,8500.0,40.4667,40.4771,40.3882,40.4405,8500.0
2007-06-29 14:30:00,77.34,77.34,77.16,77.18,18200.0,40.4353,40.4353,40.3412,40.3516,18200.0
2007-06-29 14:35:00,77.18,77.34,77.18,77.31,14900.0,40.3516,40.4353,40.3516,40.4196,14900.0
2007-06-29 14:40:00,77.29,77.35,77.27,77.35,21500.0,40.4091,40.4405,40.3987,40.4405,21500.0
2007-06-29 14:45:00,77.33,77.43,77.23,77.37,11400.0,40.4301,40.4823,40.3778,40.451,11400.0
2007-06-29 14:50:00,77.4,77.41,77.2,77.26,9000.0,40.4667,40.4719,40.3621,40.3935,9000.0
2007-06-29 14:55:00,77.2,77.21,77.1,77.17,10400.0,40.3621,40.3673,40.3098,40.3464,10400.0
2007-06-29 15:00:00,77.17,77.22,76.93,76.93,19100.0,40.3464,40.3725,40.2209,40.2209,19100.0
2007-06-29 15:05:00,76.92,76.97,76.74,76.77,32300.0,40.2157,40.2418,40.1216,40.1373,32300.0
2007-06-29 15:10:00,76.76,76.77,76.47,76.54,35400.0,40.132,40.1373,39.9804,40.017,35400.0
2007-06-29 15:15:00,76.49,76.61,76.48,76.58,15600.0,39.9909,40.0536,39.9857,40.0379,15600.0
2007-06-29 15:20:00,76.58,76.79,76.58,76.73,39200.0,40.0379,40.1477,40.0379,40.1164,39200.0
2007-06-29 15:25:00,76.7,76.72,76.36,76.41,31800.0,40.1007,40.1111,39.9229,39.9491,31800.0
2007-06-29 15:30:00,76.41,76.49,76.32,76.35,28800.0,39.9491,39.9909,39.902,39.9177,28800.0
2007-06-29 15:35:00,76.34,76.42,76.34,76.4,53400.0,39.9125,39.9543,39.9125,39.9438,53400.0
2007-06-29 15:40:00,76.39,76.98,76.39,76.96,61500.0,39.9386,40.2471,39.9386,40.2366,61500.0
2007-06-29 15:45:00,76.99,77.15,76.89,76.99,54500.0,40.2523,40.3359,40.2,40.2523,54500.0
2007-06-29 15:50:00,76.99,77.06,76.75,76.75,57600.0,40.2523,40.2889,40.1268,40.1268,57600.0
2007-06-29 15:55:00,76.76,76.76,76.57,76.72,109800.0,40.132,40.132,40.0327,40.1111,109800.0
2007-07-03 09:30:00,78.93,79.09,78.83,79.0,14400.0,41.2666,41.3502,41.2143,41.3032,14400.0
2007-07-03 09:35:00,79.0,79.0,78.73,78.81,14400.0,41.3032,41.3032,41.162,41.2038,14400.0
2007-07-03 09:40:00,78.78,79.49,78.65,79.49,37200.0,41.1882,41.5594,41.1202,41.5594,37200.0
2007-07-03 09:45:00,79.5,79.62,79.1,79.15,18300.0,41.5646,41.6273,41.3555,41.3816,18300.0
2007-07-03 09:50:00,79.15,79.43,79.15,79.25,18800.0,41.3816,41.528,41.3816,41.4339,18800.0
2007-07-03 09:55:00,79.31,79.31,79.26,79.28,4900.0,41.4653,41.4653,41.4391,41.4496,4900.0
2007-07-03 10:00:00,79.26,79.4,79.2,79.28,16800.0,41.4391,41.5123,41.4077,41.4496,16800.0
2007-07-03 10:05:00,79.25,79.28,79.11,79.14,10100.0,41.4339,41.4496,41.3607,41.3764,10100.0
2007-07-03 10:10:00,79.16,79.18,79.1,79.15,86700.0,41.3868,41.3973,41.3555,41.3816,86700.0
2007-07-03 10:15:00,79.14,79.2,79.13,79.19,16900.0,41.3764,41.4077,41.3711,41.4025,16900.0
2007-07-03 10:20:00,79.2,79.21,79.09,79.13,16100.0,41.4077,41.413,41.3502,41.3711,16100.0
2007-07-03 10:25:00,79.14,79.14,79.09,79.1,30300.0,41.3764,41.3764,41.3502,41.3555,30300.0
2007-07-03 10:30:00,79.1,79.13,79.1,79.11,9800.0,41.3555,41.3711,41.3555,41.3607,9800.0
2007-07-03 10:35:00,79.12,79.12,79.08,79.1,21600.0,41.3659,41.3659,41.345,41.3555,21600.0
2007-07-03 10:40:00,79.1,79.17,79.08,79.17,12000.0,41.3555,41.3921,41.345,41.3921,12000.0
2007-07-03 10:45:00,79.18,79.18,79.1,79.1,6900.0,41.3973,41.3973,41.3555,41.3555,6900.0
2007-07-03 10:50:00,79.1,79.11,79.04,79.05,36200.0,41.3555,41.3607,41.3241,41.3293,36200.0
2007-07-03 10:55:00,79.05,79.07,78.96,79.0,5800.0,41.3293,41.3398,41.2823,41.3032,5800.0
2007-07-03 11:00:00,79.0,79.03,78.99,79.02,14500.0,41.3032,41.3189,41.2979,41.3136,14500.0
2007-07-03 11:05:00,79.02,79.11,78.99,79.02,32200.0,41.3136,41.3607,41.2979,41.3136,32200.0
2007-07-03 11:10:00,79.0,79.13,79.0,79.1,12500.0,41.3032,41.3711,41.3032,41.3555,12500.0
2007-07-03 11:15:00,79.1,79.19,78.94,79.1,22200.0,41.3555,41.4025,41.2718,41.3555,22200.0
2007-07-03 11:20:00,79.11,79.17,79.01,79.1,40700.0,41.3607,41.3921,41.3084,41.3555,40700.0
2007-07-03 11:25:00,79.1,79.17,79.05,79.15,18500.0,41.3555,41.3921,41.3293,41.3816,18500.0
2007-07-03 11:30:00,79.18,79.2,79.12,79.15,16300.0,41.3973,41.4077,41.3659,41.3816,16300.0
2007-07-03 11:35:00,79.15,79.29,79.12,79.25,25100.0,41.3816,41.4548,41.3659,41.4339,25100.0
2007-07-03 11:40:00,79.28,79.29,79.15,79.15,14600.0,41.4496,41.4548,41.3816,41.3816,14600.0
2007-07-03 11:45:00,79.15,79.17,79.14,79.16,4700.0,41.3816,41.3921,41.3764,41.3868,4700.0
2007-07-03 11:50:00,79.17,79.33,79.15,79.33,24500.0,41.3921,41.4757,41.3816,41.4757,24500.0
2007-07-03 11:55:00,79.38,79.46,79.31,79.46,3900.0,41.5018,41.5437,41.4653,41.5437,3900.0
2007-07-03 12:00:00,79.47,79.47,79.37,79.43,5300.0,41.5489,41.5489,41.4966,41.528,5300.0
2007-07-03 12:05:00,79.41,79.48,79.1,79.33,33900.0,41.5175,41.5541,41.3555,41.4757,33900.0
2007-07-03 12:10:00,79.37,79.49,79.31,79.45,20700.0,41.4966,41.5594,41.4653,41.5384,20700.0
2007-07-03 12:15:00,79.44,79.54,79.44,79.49,3400.0,41.5332,41.5855,41.5332,41.5594,3400.0
2007-07-03 12:20:00,79.49,79.51,79.45,79.49,3800.0,41.5594,41.5698,41.5384,41.5594,3800.0
2007-07-03 12:25:00,79.46,79.56,79.36,79.51,6600.0,41.5437,41.596,41.4914,41.5698,6600.0
2007-07-03 12:30:00,79.52,79.67,79.45,79.64,10900.0,41.575,41.6535,41.5384,41.6378,10900.0
2007-07-03 12:35:00,79.6,79.61,79.48,79.5,5600.0,41.6169,41.6221,41.5541,41.5646,5600.0
2007-07-03 12:40:00,79.5,79.65,79.48,79.61,7300.0,41.5646,41.643,41.5541,41.6221,7300.0
2007-07-03 12:45:00,79.65,79.7,79.39,79.4,10600.0,41.643,41.6692,41.5071,41.5123,10600.0
2007-07-03 12:50:00,79.42,79.53,79.4,79.52,19900.0,41.5228,41.5803,41.5123,41.575,19900.0
2007-07-03 12:55:00,79.51,79.52,79.22,79.33,41400.0,41.5698,41.575,41.4182,41.4757,41400.0
2007-07-05 09:30:00,80.2,80.56,80.05,80.13,35400.0,41.9306,42.1188,41.8521,41.894,35400.0
2007-07-05 09:35:00,80.05,80.69,80.0,80.6,43200.0,41.8521,42.1868,41.826,42.1397,43200.0
2007-07-05 09:40:00,80.6,81.45,80.6,81.45,29000.0,42.1397,42.5841,42.1397,42.5841,29000.0
2007-07-05 09:45:00,81.46,81.89,81.37,81.8,36500.0,42.5893,42.8141,42.5423,42.7671,36500.0
2007-07-05 09:50:00,81.82,82.11,80.99,81.13,56200.0,42.7775,42.9292,42.3436,42.4168,56200.0
2007-07-05 09:55:00,81.14,81.21,81.0,81.14,10200.0,42.422,42.4586,42.3488,42.422,10200.0
2007-07-05 10:00:00,81.14,81.4,81.09,81.19,23600.0,42.422,42.558,42.3959,42.4482,23600.0
2007-07-05 10:05:00,81.24,81.24,81.02,81.02,4200.0,42.4743,42.4743,42.3593,42.3593,4200.0
2007-07-05 10:10:00,81.07,81.07,80.86,80.88,19700.0,42.3854,42.3854,42.2756,42.2861,19700.0
2007-07-05 10:15:00,80.86,80.87,80.66,80.87,12400.0,42.2756,42.2809,42.1711,42.2809,12400.0
2007-07-05 10:20:00,80.85,80.9,80.84,80.86,6200.0,42.2704,42.2965,42.2652,42.2756,6200.0
2007-07-05 10:25:00,80.86,80.91,80.84,80.85,5400.0,42.2756,42.3018,42.2652,42.2704,5400.0
2007-07-05 10:30:00,80.9,81.0,80.87,80.87,5700.0,42.2965,42.3488,42.2809,42.2809,5700.0
2007-07-05 10:35:00,80.94,80.94,80.73,80.73,8400.0,42.3175,42.3175,42.2077,42.2077,8400.0
2007-07-05 10:40:00,80.72,80.93,80.71,80.88,12500.0,42.2024,42.3122,42.1972,42.2861,12500.0
2007-07-05 10:45:00,80.86,80.94,80.59,80.59,12900.0,42.2756,42.3175,42.1345,42.1345,12900.0
2007-07-05 10:50:00,80.61,80.86,80.6,80.78,11800.0,42.1449,42.2756,42.1397,42.2338,11800.0
2007-07-05 10:55:00,80.79,80.79,80.76,80.78,9400.0,42.239,42.239,42.2233,42.2338,9400.0
2007-07-05 11:00:00,80.76,80.76,80.64,80.68,9100.0,42.2233,42.2233,42.1606,42.1815,9100.0
2007-07-05 11:05:00,80.69,80.85,80.68,80.82,8200.0,42.1868,42.2704,42.1815,42.2547,8200.0
2007-07-05 11:10:00,80.84,80.92,80.81,80.92,9400.0,42.2652,42.307,42.2495,42.307,9400.0
2007-07-05 11:15:00,80.93,80.95,80.88,80.9,7100.0,42.3122,42.3227,42.2861,42.2965,7100.0
2007-07-05 11:20:00,80.9,81.09,80.89,81.02,17900.0,42.2965,42.3959,42.2913,42.3593,17900.0
2007-07-05 11:25:00,81.05,81.05,80.98,81.0,6800.0,42.375,42.375,42.3384,42.3488,6800.0
2007-07-05 11:30:00,81.01,81.07,80.95,81.06,8000.0,42.3541,42.3854,42.3227,42.3802,8000.0
2007-07-05 11:35:00,81.06,81.18,81.06,81.12,5700.0,42.3802,42.4429,42.3802,42.4116,5700.0
2007-07-05 11:40:00,81.1,81.24,81.01,81.01,12700.0,42.4011,42.4743,42.3541,42.3541,12700.0
2007-07-05 11:45:00,81.0,81.06,80.91,81.0,9200.0,42.3488,42.3802,42.3018,42.3488,9200.0
2007-07-05 11:50:00,80.99,81.05,80.94,80.94,4900.0,42.3436,42.375,42.3175,42.3175,4900.0
2007-07-05 11:55:00,80.93,81.05,80.87,81.05,11900.0,42.3122,42.375,42.2809,42.375,11900.0
2007-07-05 12:00:00,81.0,81.0,80.83,80.91,9700.0,42.3488,42.3488,42.2599,42.3018,9700.0
2007-07-05 12:05:00,80.9,80.99,80.78,80.92,9400.0,42.2965,42.3436,42.2338,42.307,9400.0
2007-07-05 12:10:00,80.97,81.03,80.89,80.94,5900.0,42.3331,42.3645,42.2913,42.3175,5900.0
2007-07-05 12:15:00,80.91,80.93,80.87,80.9,5100.0,42.3018,42.3122,42.2809,42.2965,5100.0
2007-07-05 12:20:00,80.89,80.92,80.81,80.81,9200.0,42.2913,42.307,42.2495,42.2495,9200.0
2007-07-05 12:25:00,80.83,80.83,80.69,80.76,13900.0,42.2599,42.2599,42.1868,42.2233,13900.0
2007-07-05 12:30:00,80.71,80.76,80.42,80.43,16700.0,42.1972,42.2233,42.0456,42.0508,16700.0
2007-07-05 12:35:00,80.5,80.63,80.44,80.52,10600.0,42.0874,42.1554,42.056,42.0979,10600.0
2007-07-05 12:40:00,80.52,80.63,80.52,80.63,3800.0,42.0979,42.1554,42.0979,42.1554,3800.0
2007-07-05 12:45:00,80.63,80.71,80.61,80.63,10600.0,42.1554,42.1972,42.1449,42.1554,10600.0
2007-07-05 12:50:00,80.66,80.71,80.52,80.52,7200.0,42.1711,42.1972,42.0979,42.0979,7200.0
2007-07-05 12:55:00,80.6,80.6,80.44,80.5,6200.0,42.1397,42.1397,42.056,42.0874,6200.0
2007-07-05 13:00:00,80.47,80.66,80.46,80.66,5300.0,42.0717,42.1711,42.0665,42.1711,5300.0
2007-07-05 13:05:00,80.64,80.71,80.63,80.71,5200.0,42.1606,42.1972,42.1554,42.1972,5200.0
2007-07-05 13:10:00,80.7,80.86,80.7,80.83,4200.0,42.192,42.2756,42.192,42.2599,4200.0
2007-07-05 13:15:00,80.83,80.85,80.7,80.72,12500.0,42.2599,42.2704,42.192,42.2024,12500.0
2007-07-05 13:20:00,80.71,80.71,80.63,80.64,9500.0,42.1972,42.1972,42.1554,42.1606,9500.0
2007-07-05 13:25:00,80.66,80.66,80.57,80.57,3700.0,42.1711,42.1711,42.124,42.124,3700.0
2007-07-05 13:30:00,80.62,80.63,80.61,80.61,4100.0,42.1502,42.1554,42.1449,42.1449,4100.0
2007-07-05 13:35:00,80.64,80.75,80.59,80.59,9000.0,42.1606,42.2181,42.1345,42.1345,9000.0
2007-07-05 13:40:00,80.64,80.64,80.46,80.47,5800.0,42.1606,42.1606,42.0665,42.0717,5800.0
2007-07-05 13:45:00,80.47,80.47,80.42,80.42,6600.0,42.0717,42.0717,42.0456,42.0456,6600.0
2007-07-05 13:50:00,80.42,80.43,80.39,80.42,6900.0,42.0456,42.0508,42.0299,42.0456,6900.0
2007-07-05 13:55:00,80.44,80.46,80.31,80.33,8400.0,42.056,42.0665,41.9881,41.9985,8400.0
2007-07-05 14:00:00,80.33,80.41,80.24,80.28,8300.0,41.9985,42.0404,41.9515,41.9724,8300.0
2007-07-05 14:05:00,80.29,80.4,80.29,80.32,5100.0,41.9776,42.0351,41.9776,41.9933,5100.0
2007-07-05 14:10:00,80.32,80.51,80.32,80.5,4100.0,41.9933,42.0926,41.9933,42.0874,4100.0
2007-07-05 14:15:00,80.5,80.69,80.49,80.49,7500.0,42.0874,42.1868,42.0822,42.0822,7500.0
2007-07-05 14:20:00,80.54,80.62,80.53,80.62,7700.0,42.1083,42.1502,42.1031,42.1502,7700.0
2007-07-05 14:25:00,80.63,80.67,80.55,80.65,6900.0,42.1554,42.1763,42.1136,42.1658,6900.0
2007-07-05 14:30:00,80.66,80.72,80.65,80.71,4000.0,42.1711,42.2024,42.1658,42.1972,4000.0
2007-07-05 14:35:00,80.7,80.72,80.55,80.64,7000.0,42.192,42.2024,42.1136,42.1606,7000.0
2007-07-05 14:40:00,80.63,80.67,80.55,80.58,8000.0,42.1554,42.1763,42.1136,42.1292,8000.0
2007-07-05 14:45:00,80.58,80.71,80.57,80.7,4400.0,42.1292,42.1972,42.124,42.192,4400.0
2007-07-05 14:50:00,80.69,80.72,80.65,80.67,5500.0,42.1868,42.2024,42.1658,42.1763,5500.0
2007-07-05 14:55:00,80.67,80.71,80.6,80.7,9300.0,42.1763,42.1972,42.1397,42.192,9300.0
2007-07-05 15:00:00,80.69,80.71,80.61,80.69,10400.0,42.1868,42.1972,42.1449,42.1868,10400.0
2007-07-05 15:05:00,80.68,80.75,80.66,80.75,9100.0,42.1815,42.2181,42.1711,42.2181,9100.0
2007-07-05 15:10:00,80.75,80.81,80.63,80.81,18200.0,42.2181,42.2495,42.1554,42.2495,18200.0
2007-07-05 15:15:00,80.82,80.82,80.7,80.7,11800.0,42.2547,42.2547,42.192,42.192,11800.0
2007-07-05 15:20:00,80.7,80.76,80.7,80.72,16900.0,42.192,42.2233,42.192,42.2024,16900.0
2007-07-05 15:25:00,80.71,80.78,80.64,80.77,10100.0,42.1972,42.2338,42.1606,42.2286,10100.0
2007-07-05 15:30:00,80.77,80.77,80.58,80.6,16000.0,42.2286,42.2286,42.1292,42.1397,16000.0
2007-07-05 15:35:00,80.6,80.61,80.55,80.59,16600.0,42.1397,42.1449,42.1136,42.1345,16600.0
2007-07-05 15:40:00,80.59,80.59,80.4,80.44,18000.0,42.1345,42.1345,42.0351,42.056,18000.0
2007-07-05 15:45:00,80.45,80.54,80.39,80.51,16900.0,42.0613,42.1083,42.0299,42.0926,16900.0
2007-07-05 15:50:00,80.51,80.52,80.35,80.36,20200.0,42.0926,42.0979,42.009,42.0142,20200.0
2007-07-05 15:55:00,80.36,80.4,80.27,80.35,50200.0,42.0142,42.0351,41.9672,42.009,50200.0
2007-07-06 09:30:00,80.31,80.35,79.74,79.74,15300.0,41.9881,42.009,41.6901,41.6901,15300.0
2007-07-06 09:35:00,79.76,80.05,79.6,79.75,19200.0,41.7005,41.8521,41.6169,41.6953,19200.0
2007-07-06 09:40:00,79.72,79.98,79.68,79.81,15700.0,41.6796,41.8155,41.6587,41.7267,15700.0
2007-07-06 09:45:00,79.78,79.95,79.72,79.82,21500.0,41.711,41.7999,41.6796,41.7319,21500.0
2007-07-06 09:50:00,79.84,79.92,79.73,79.79,6700.0,41.7423,41.7842,41.6848,41.7162,6700.0
2007-07-06 09:55:00,79.77,79.98,79.66,79.93,22500.0,41.7058,41.8155,41.6482,41.7894,22500.0
2007-07-06 10:00:00,79.92,79.94,79.84,79.84,4700.0,41.7842,41.7946,41.7423,41.7423,4700.0
2007-07-06 10:05:00,79.85,80.02,79.84,79.88,11700.0,41.7476,41.8365,41.7423,41.7633,11700.0
2007-07-06 10:10:00,79.88,79.93,79.84,79.87,4400.0,41.7633,41.7894,41.7423,41.758,4400.0
2007-07-06 10:15:00,79.88,79.96,79.86,79.93,11100.0,41.7633,41.8051,41.7528,41.7894,11100.0
2007-07-06 10:20:00,79.94,80.02,79.78,79.95,14400.0,41.7946,41.8365,41.711,41.7999,14400.0
2007-07-06 10:25:00,79.96,79.99,79.86,79.86,5500.0,41.8051,41.8208,41.7528,41.7528,5500.0
2007-07-06 10:30:00,79.85,79.87,79.77,79.82,14600.0,41.7476,41.758,41.7058,41.7319,14600.0
2007-07-06 10:35:00,79.83,79.91,79.78,79.91,15100.0,41.7371,41.7789,41.711,41.7789,15100.0
2007-07-06 10:40:00,79.92,79.92,79.82,79.9,8300.0,41.7842,41.7842,41.7319,41.7737,8300.0
2007-07-06 10:45:00,79.9,80.06,79.9,80.05,13500.0,41.7737,41.8574,41.7737,41.8521,13500.0
2007-07-06 10:50:00,80.06,80.23,80.06,80.2,4300.0,41.8574,41.9463,41.8574,41.9306,4300.0
2007-07-06 10:55:00,80.21,80.21,79.95,80.06,12400.0,41.9358,41.9358,41.7999,41.8574,12400.0
2007-07-06 11:00:00,80.06,80.22,80.02,80.12,10100.0,41.8574,41.941,41.8365,41.8887,10100.0
2007-07-06 11:05:00,80.12,80.23,80.06,80.17,9800.0,41.8887,41.9463,41.8574,41.9149,9800.0
2007-07-06 11:10:00,80.18,80.2,80.06,80.06,5400.0,41.9201,41.9306,41.8574,41.8574,5400.0
2007-07-06 11:15:00,80.06,80.14,80.03,80.08,4200.0,41.8574,41.8992,41.8417,41.8678,4200.0
2007-07-06 11:20:00,80.1,80.24,80.08,80.22,6700.0,41.8783,41.9515,41.8678,41.941,6700.0
2007-07-06 11:25:00,80.21,80.24,80.15,80.24,5900.0,41.9358,41.9515,41.9044,41.9515,5900.0
2007-07-06 11:30:00,80.24,80.42,80.24,80.35,5700.0,41.9515,42.0456,41.9515,42.009,5700.0
2007-07-06 11:35:00,80.37,80.39,80.33,80.33,1500.0,42.0194,42.0299,41.9985,41.9985,1500.0
2007-07-06 11:40:00,80.33,80.33,80.28,80.29,5700.0,41.9985,41.9985,41.9724,41.9776,5700.0
2007-07-06 11:45:00,80.29,80.31,80.18,80.21,9000.0,41.9776,41.9881,41.9201,41.9358,9000.0
2007-07-06 11:50:00,80.18,80.28,80.14,80.26,6700.0,41.9201,41.9724,41.8992,41.9619,6700.0
2007-07-06 11:55:00,80.26,80.28,80.23,80.23,3600.0,41.9619,41.9724,41.9463,41.9463,3600.0
2007-07-06 12:00:00,80.25,80.3,80.25,80.25,2800.0,41.9567,41.9828,41.9567,41.9567,2800.0
2007-07-06 12:05:00,80.22,80.25,80.2,80.2,4200.0,41.941,41.9567,41.9306,41.9306,4200.0
2007-07-06 12:10:00,80.22,80.23,80.2,80.21,3200.0,41.941,41.9463,41.9306,41.9358,3200.0
2007-07-06 12:15:00,80.23,80.24,80.12,80.17,6700.0,41.9463,41.9515,41.8887,41.9149,6700.0
2007-07-06 12:20:00,80.14,80.23,80.11,80.18,6200.0,41.8992,41.9463,41.8835,41.9201,6200.0
2007-07-06 12:25:00,80.22,80.23,80.08,80.23,6000.0,41.941,41.9463,41.8678,41.9463,6000.0
2007-07-06 12:30:00,80.25,80.27,80.16,80.16,4700.0,41.9567,41.9672,41.9097,41.9097,4700.0
2007-07-06 12:35:00,80.11,80.3,80.11,80.24,4500.0,41.8835,41.9828,41.8835,41.9515,4500.0
2007-07-06 12:40:00,80.23,80.32,80.23,80.31,3400.0,41.9463,41.9933,41.9463,41.9881,3400.0
2007-07-06 12:45:00,80.35,80.36,80.21,80.28,11300.0,42.009,42.0142,41.9358,41.9724,11300.0
2007-07-06 12:50:00,80.28,80.28,80.22,80.26,2700.0,41.9724,41.9724,41.941,41.9619,2700.0
2007-07-06 12:55:00,80.26,80.3,80.26,80.26,2300.0,41.9619,41.9828,41.9619,41.9619,2300.0
2007-07-06 13:00:00,80.24,80.24,80.09,80.09,5800.0,41.9515,41.9515,41.8731,41.8731,5800.0
2007-07-06 13:05:00,80.08,80.12,79.99,80.04,9800.0,41.8678,41.8887,41.8208,41.8469,9800.0
2007-07-06 13:10:00,80.05,80.17,80.05,80.17,5800.0,41.8521,41.9149,41.8521,41.9149,5800.0
2007-07-06 13:15:00,80.16,80.26,80.13,80.13,8900.0,41.9097,41.9619,41.894,41.894,8900.0
2007-07-06 13:20:00,80.13,80.31,80.12,80.31,6400.0,41.894,41.9881,41.8887,41.9881,6400.0
2007-07-06 13:25:00,80.31,80.31,80.16,80.27,7600.0,41.9881,41.9881,41.9097,41.9672,7600.0
2007-07-06 13:30:00,80.26,80.35,80.18,80.35,7300.0,41.9619,42.009,41.9201,42.009,7300.0
2007-07-06 13:35:00,80.33,80.39,80.28,80.3,6300.0,41.9985,42.0299,41.9724,41.9828,6300.0
2007-07-06 13:40:00,80.3,80.38,80.15,80.15,8000.0,41.9828,42.0247,41.9044,41.9044,8000.0
2007-07-06 13:45:00,80.18,80.39,80.18,80.32,9500.0,41.9201,42.0299,41.9201,41.9933,9500.0
2007-07-06 13:50:00,80.3,80.45,80.29,80.45,5600.0,41.9828,42.0613,41.9776,42.0613,5600.0
2007-07-06 13:55:00,80.45,80.52,80.43,80.51,5300.0,42.0613,42.0979,42.0508,42.0926,5300.0
2007-07-06 14:00:00,80.48,80.52,80.39,80.52,13900.0,42.077,42.0979,42.0299,42.0979,13900.0
2007-07-06 14:05:00,80.51,80.55,80.44,80.49,9400.0,42.0926,42.1136,42.056,42.0822,9400.0
2007-07-06 14:10:00,80.52,80.61,80.52,80.59,5200.0,42.0979,42.1449,42.0979,42.1345,5200.0
2007-07-06 14:15:00,80.61,80.61,80.44,80.52,12000.0,42.1449,42.1449,42.056,42.0979,12000.0
2007-07-06 14:20:00,80.52,80.57,80.52,80.55,3300.0,42.0979,42.124,42.0979,42.1136,3300.0
2007-07-06 14:25:00,80.54,80.6,80.54,80.59,3500.0,42.1083,42.1397,42.1083,42.1345,3500.0
2007-07-06 14:30:00,80.6,80.73,80.6,80.67,5600.0,42.1397,42.2077,42.1397,42.1763,5600.0
2007-07-06 14:35:00,80.67,80.77,80.66,80.73,4200.0,42.1763,42.2286,42.1711,42.2077,4200.0
2007-07-06 14:40:00,80.73,80.74,80.59,80.73,12700.0,42.2077,42.2129,42.1345,42.2077,12700.0
2007-07-06 14:45:00,80.73,80.74,80.48,80.51,10700.0,42.2077,42.2129,42.077,42.0926,10700.0
2007-07-06 14:50:00,80.5,80.5,80.47,80.47,3100.0,42.0874,42.0874,42.0717,42.0717,3100.0
2007-07-06 14:55:00,80.48,80.62,80.48,80.6,5700.0,42.077,42.1502,42.077,42.1397,5700.0
2007-07-06 15:00:00,80.6,80.66,80.6,80.65,6700.0,42.1397,42.1711,42.1397,42.1658,6700.0
2007-07-06 15:05:00,80.66,80.74,80.61,80.74,15100.0,42.1711,42.2129,42.1449,42.2129,15100.0
2007-07-06 15:10:00,80.74,80.79,80.64,80.67,7400.0,42.2129,42.239,42.1606,42.1763,7400.0
2007-07-06 15:15:00,80.66,80.77,80.65,80.72,3000.0,42.1711,42.2286,42.1658,42.2024,3000.0
2007-07-06 15:20:00,80.72,80.81,80.67,80.68,8900.0,42.2024,42.2495,42.1763,42.1815,8900.0
2007-07-06 15:25:00,80.67,80.79,80.65,80.78,7000.0,42.1763,42.239,42.1658,42.2338,7000.0
2007-07-06 15:30:00,80.76,80.81,80.63,80.69,13100.0,42.2233,42.2495,42.1554,42.1868,13100.0
2007-07-06 15:35:00,80.68,80.73,80.64,80.69,5500.0,42.1815,42.2077,42.1606,42.1868,5500.0
2007-07-06 15:40:00,80.65,80.67,80.57,80.64,11600.0,42.1658,42.1763,42.124,42.1606,11600.0
2007-07-06 15:45:00,80.65,80.65,80.5,80.5,18600.0,42.1658,42.1658,42.0874,42.0874,18600.0
2007-07-06 15:50:00,80.5,80.53,80.37,80.4,27200.0,42.0874,42.1031,42.0194,42.0351,27200.0
2007-07-06 15:55:00,80.4,80.47,80.27,80.47,26300.0,42.0351,42.0717,41.9672,42.0717,26300.0
2007-07-09 09:30:00,80.65,80.66,80.49,80.49,8800.0,42.1658,42.1711,42.0822,42.0822,8800.0
2007-07-09 09:35:00,80.41,80.41,79.95,79.97,6500.0,42.0404,42.0404,41.7999,41.8103,6500.0
2007-07-09 09:40:00,79.96,80.24,79.7,79.7,11000.0,41.8051,41.9515,41.6692,41.6692,11000.0
2007-07-09 09:45:00,79.71,80.11,79.69,80.09,13900.0,41.6744,41.8835,41.6639,41.8731,13900.0
2007-07-09 09:50:00,80.12,80.12,79.96,79.96,4100.0,41.8887,41.8887,41.8051,41.8051,4100.0
2007-07-09 09:55:00,79.95,80.25,79.92,80.24,7100.0,41.7999,41.9567,41.7842,41.9515,7100.0
2007-07-09 10:00:00,80.22,80.22,79.86,79.91,3400.0,41.941,41.941,41.7528,41.7789,3400.0
2007-07-09 10:05:00,79.92,80.03,79.91,80.01,3100.0,41.7842,41.8417,41.7789,41.8312,3100.0
2007-07-09 10:10:00,80.0,80.07,79.89,79.97,3900.0,41.826,41.8626,41.7685,41.8103,3900.0
2007-07-09 10:15:00,79.92,79.95,79.83,79.88,2700.0,41.7842,41.7999,41.7371,41.7633,2700.0
2007-07-09 10:20:00,79.94,79.98,79.84,79.87,4700.0,41.7946,41.8155,41.7423,41.758,4700.0
2007-07-09 10:25:00,79.84,80.02,79.82,80.01,2900.0,41.7423,41.8365,41.7319,41.8312,2900.0
2007-07-09 10:30:00,80.01,80.04,79.97,80.03,5200.0,41.8312,41.8469,41.8103,41.8417,5200.0
2007-07-09 10:35:00,80.03,80.04,79.94,80.03,11700.0,41.8417,41.8469,41.7946,41.8417,11700.0
2007-07-09 10:40:00,80.03,80.03,79.81,79.81,7500.0,41.8417,41.8417,41.7267,41.7267,7500.0
2007-07-09 10:45:00,79.82,79.83,79.69,79.7,6100.0,41.7319,41.7371,41.6639,41.6692,6100.0
2007-07-09 10:50:00,79.73,79.82,79.61,79.7,9700.0,41.6848,41.7319,41.6221,41.6692,9700.0
2007-07-09 10:55:00,79.7,79.78,79.65,79.72,33100.0,41.6692,41.711,41.643,41.6796,33100.0
2007-07-09 11:00:00,79.72,79.92,79.72,79.9,9600.0,41.6796,41.7842,41.6796,41.7737,9600.0
2007-07-09 11:05:00,79.92,80.1,79.91,80.09,7200.0,41.7842,41.8783,41.7789,41.8731,7200.0
2007-07-09 11:10:00,80.09,80.14,79.94,80.02,9000.0,41.8731,41.8992,41.7946,41.8365,9000.0
2007-07-09 11:15:00,80.06,80.2,80.04,80.15,11300.0,41.8574,41.9306,41.8469,41.9044,11300.0
2007-07-09 11:20:00,80.12,80.15,79.91,80.15,9700.0,41.8887,41.9044,41.7789,41.9044,9700.0
2007-07-09 11:25:00,80.17,80.3,80.14,80.28,10000.0,41.9149,41.9828,41.8992,41.9724,10000.0
2007-07-09 11:30:00,80.27,80.27,80.07,80.07,7900.0,41.9672,41.9672,41.8626,41.8626,7900.0
2007-07-09 11:35:00,80.06,80.06,80.0,80.01,3300.0,41.8574,41.8574,41.826,41.8312,3300.0
2007-07-09 11:40:00,80.02,80.23,80.02,80.19,9600.0,41.8365,41.9463,41.8365,41.9253,9600.0
2007-07-09 11:45:00,80.19,80.19,80.04,80.13,9900.0,41.9253,41.9253,41.8469,41.894,9900.0
2007-07-09 11:50:00,80.14,80.3,80.12,80.3,6500.0,41.8992,41.9828,41.8887,41.9828,6500.0
2007-07-09 11:55:00,80.3,80.31,80.24,80.24,8000.0,41.9828,41.9881,41.9515,41.9515,8000.0
2007-07-09 12:00:00,80.23,80.23,80.14,80.17,5600.0,41.9463,41.9463,41.8992,41.9149,5600.0
2007-07-09 12:05:00,80.18,80.18,80.14,80.15,3600.0,41.9201,41.9201,41.8992,41.9044,3600.0
2007-07-09 12:10:00,80.15,80.15,80.04,80.09,6900.0,41.9044,41.9044,41.8469,41.8731,6900.0
2007-07-09 12:15:00,80.09,80.25,80.09,80.24,7800.0,41.8731,41.9567,41.8731,41.9515,7800.0
2007-07-09 12:20:00,80.25,80.25,80.08,80.15,13700.0,41.9567,41.9567,41.8678,41.9044,13700.0
2007-07-09 12:25:00,80.09,80.2,80.07,80.13,8800.0,41.8731,41.9306,41.8626,41.894,8800.0
2007-07-09 12:30:00,80.13,80.32,80.13,80.3,7400.0,41.894,41.9933,41.894,41.9828,7400.0
2007-07-09 12:35:00,80.3,80.34,80.16,80.28,10300.0,41.9828,42.0038,41.9097,41.9724,10300.0
2007-07-09 12:40:00,80.28,80.29,80.23,80.25,4500.0,41.9724,41.9776,41.9463,41.9567,4500.0
2007-07-09 12:45:00,80.25,80.25,80.18,80.25,3500.0,41.9567,41.9567,41.9201,41.9567,3500.0
2007-07-09 12:50:00,80.27,80.39,80.23,80.34,7600.0,41.9672,42.0299,41.9463,42.0038,7600.0
2007-07-09 12:55:00,80.37,80.38,80.23,80.29,8300.0,42.0194,42.0247,41.9463,41.9776,8300.0
2007-07-09 13:00:00,80.29,80.42,80.29,80.34,9000.0,41.9776,42.0456,41.9776,42.0038,9000.0
2007-07-09 13:05:00,80.37,80.38,80.26,80.3,4800.0,42.0194,42.0247,41.9619,41.9828,4800.0
2007-07-09 13:10:00,80.31,80.36,80.27,80.32,6300.0,41.9881,42.0142,41.9672,41.9933,6300.0
2007-07-09 13:15:00,80.32,80.37,80.3,80.37,4400.0,41.9933,42.0194,41.9828,42.0194,4400.0
2007-07-09 13:20:00,80.36,80.38,80.34,80.38,3500.0,42.0142,42.0247,42.0038,42.0247,3500.0
2007-07-09 13:25:00,80.38,80.46,80.38,80.46,4600.0,42.0247,42.0665,42.0247,42.0665,4600.0
2007-07-09 13:30:00,80.46,80.49,80.41,80.46,6200.0,42.0665,42.0822,42.0404,42.0665,6200.0
2007-07-09 13:35:00,80.46,80.62,80.46,80.61,8800.0,42.0665,42.1502,42.0665,42.1449,8800.0
2007-07-09 13:40:00,80.64,80.69,80.58,80.59,8400.0,42.1606,42.1868,42.1292,42.1345,8400.0
2007-07-09 13:45:00,80.59,80.6,80.49,80.54,9200.0,42.1345,42.1397,42.0822,42.1083,9200.0
2007-07-09 13:50:00,80.55,80.79,80.54,80.78,11500.0,42.1136,42.239,42.1083,42.2338,11500.0
2007-07-09 13:55:00,80.79,80.79,80.69,80.72,13900.0,42.239,42.239,42.1868,42.2024,13900.0
2007-07-09 14:00:00,80.72,80.76,80.6,80.66,11200.0,42.2024,42.2233,42.1397,42.1711,11200.0
2007-07-09 14:05:00,80.65,80.66,80.65,80.66,1600.0,42.1658,42.1711,42.1658,42.1711,1600.0
2007-07-09 14:10:00,80.65,80.74,80.64,80.71,7000.0,42.1658,42.2129,42.1606,42.1972,7000.0
2007-07-09 14:15:00,80.69,80.69,80.47,80.54,13000.0,42.1868,42.1868,42.0717,42.1083,13000.0
2007-07-09 14:20:00,80.5,80.56,80.5,80.52,13600.0,42.0874,42.1188,42.0874,42.0979,13600.0
2007-07-09 14:25:00,80.51,80.52,80.37,80.43,22700.0,42.0926,42.0979,42.0194,42.0508,22700.0
2007-07-09 14:30:00,80.43,80.51,80.42,80.5,8500.0,42.0508,42.0926,42.0456,42.0874,8500.0
2007-07-09 14:35:00,80.5,80.65,80.5,80.54,15100.0,42.0874,42.1658,42.0874,42.1083,15100.0
2007-07-09 14:40:00,80.54,80.67,80.5,80.62,8400.0,42.1083,42.1763,42.0874,42.1502,8400.0
2007-07-09 14:45:00,80.63,80.72,80.58,80.63,10000.0,42.1554,42.2024,42.1292,42.1554,10000.0
2007-07-09 14:50:00,80.58,80.66,80.58,80.65,4600.0,42.1292,42.1711,42.1292,42.1658,4600.0
2007-07-09 14:55:00,80.65,80.67,80.56,80.63,19300.0,42.1658,42.1763,42.1188,42.1554,19300.0
2007-07-09 15:00:00,80.64,80.73,80.6,80.7,7700.0,42.1606,42.2077,42.1397,42.192,7700.0
2007-07-09 15:05:00,80.7,80.71,80.65,80.68,10300.0,42.192,42.1972,42.1658,42.1815,10300.0
2007-07-09 15:10:00,80.71,80.73,80.68,80.71,7900.0,42.1972,42.2077,42.1815,42.1972,7900.0
2007-07-09 15:15:00,80.71,80.75,80.67,80.71,14300.0,42.1972,42.2181,42.1763,42.1972,14300.0
2007-07-09 15:20:00,80.71,80.75,80.64,80.7,14200.0,42.1972,42.2181,42.1606,42.192,14200.0
2007-07-09 15:25:00,80.68,80.85,80.64,80.85,19600.0,42.1815,42.2704,42.1606,42.2704,19600.0
2007-07-09 15:30:00,80.84,80.86,80.71,80.84,16600.0,42.2652,42.2756,42.1972,42.2652,16600.0
2007-07-09 15:35:00,80.83,80.83,80.68,80.79,18300.0,42.2599,42.2599,42.1815,42.239,18300.0
2007-07-09 15:40:00,80.78,80.83,80.76,80.77,12400.0,42.2338,42.2599,42.2233,42.2286,12400.0
2007-07-09 15:45:00,80.78,80.78,80.7,80.7,26400.0,42.2338,42.2338,42.192,42.192,26400.0
2007-07-09 15:50:00,80.71,80.77,80.69,80.7,22500.0,42.1972,42.2286,42.1868,42.192,22500.0
2007-07-09 15:55:00,80.7,80.82,80.63,80.68,34700.0,42.192,42.2547,42.1554,42.1815,34700.0
2007-07-10 09:30:00,79.27,79.27,79.27,79.27,200.0,41.4443,41.4443,41.4443,41.4443,200.0
2007-07-10 09:35:00,79.67,79.67,79.44,79.44,18300.0,41.6535,41.6535,41.5332,41.5332,18300.0
2007-07-10 09:40:00,79.4,79.57,79.2,79.42,11400.0,41.5123,41.6012,41.4077,41.5228,11400.0
2007-07-10 09:45:00,79.4,79.41,79.08,79.2,11200.0,41.5123,41.5175,41.345,41.4077,11200.0
2007-07-10 09:50:00,79.25,79.29,79.01,79.17,13700.0,41.4339,41.4548,41.3084,41.3921,13700.0
2007-07-10 09:55:00,79.17,79.22,79.05,79.2,14400.0,41.3921,41.4182,41.3293,41.4077,14400.0
2007-07-10 10:00:00,79.16,79.25,79.05,79.2,15700.0,41.3868,41.4339,41.3293,41.4077,15700.0
2007-07-10 10:05:00,79.18,79.2,79.05,79.17,12200.0,41.3973,41.4077,41.3293,41.3921,12200.0
2007-07-10 10:10:00,79.2,79.26,79.14,79.19,10100.0,41.4077,41.4391,41.3764,41.4025,10100.0
2007-07-10 10:15:00,79.17,79.22,79.05,79.05,3500.0,41.3921,41.4182,41.3293,41.3293,3500.0
2007-07-10 10:20:00,79.05,79.19,79.03,79.18,11000.0,41.3293,41.4025,41.3189,41.3973,11000.0
2007-07-10 10:25:00,79.18,79.23,79.05,79.05,19400.0,41.3973,41.4234,41.3293,41.3293,19400.0
2007-07-10 10:30:00,79.09,79.22,79.04,79.13,34600.0,41.3502,41.4182,41.3241,41.3711,34600.0
2007-07-10 10:35:00,79.12,79.18,79.06,79.15,2900.0,41.3659,41.3973,41.3345,41.3816,2900.0
2007-07-10 10:40:00,79.15,79.17,79.04,79.06,7000.0,41.3816,41.3921,41.3241,41.3345,7000.0
2007-07-10 10:45:00,79.04,79.07,78.55,78.58,19600.0,41.3241,41.3398,41.0679,41.0836,19600.0
2007-07-10 10:50:00,78.54,78.77,78.54,78.77,14800.0,41.0627,41.1829,41.0627,41.1829,14800.0
2007-07-10 10:55:00,78.76,78.91,78.76,78.89,15400.0,41.1777,41.2561,41.1777,41.2457,15400.0
2007-07-10 11:00:00,78.89,79.01,78.89,78.91,6500.0,41.2457,41.3084,41.2457,41.2561,6500.0
2007-07-10 11:05:00,78.89,78.9,78.72,78.76,13100.0,41.2457,41.2509,41.1568,41.1777,13100.0
2007-07-10 11:10:00,78.77,78.79,78.65,78.65,15000.0,41.1829,41.1934,41.1202,41.1202,15000.0
2007-07-10 11:15:00,78.65,78.71,78.6,78.71,33000.0,41.1202,41.1516,41.094,41.1516,33000.0
2007-07-10 11:20:00,78.72,78.82,78.72,78.81,26100.0,41.1568,41.2091,41.1568,41.2038,26100.0
2007-07-10 11:25:00,78.79,78.84,78.79,78.82,3200.0,41.1934,41.2195,41.1934,41.2091,3200.0
2007-07-10 11:30:00,78.81,78.89,78.8,78.81,6900.0,41.2038,41.2457,41.1986,41.2038,6900.0
2007-07-10 11:35:00,78.83,78.86,78.79,78.81,8000.0,41.2143,41.23,41.1934,41.2038,8000.0
2007-07-10 11:40:00,78.8,78.87,78.79,78.85,12500.0,41.1986,41.2352,41.1934,41.2248,12500.0
2007-07-10 11:45:00,78.85,78.85,78.79,78.81,5900.0,41.2248,41.2248,41.1934,41.2038,5900.0
2007-07-10 11:50:00,78.81,78.87,78.8,78.83,7100.0,41.2038,41.2352,41.1986,41.2143,7100.0
2007-07-10 11:55:00,78.83,78.84,78.78,78.83,8300.0,41.2143,41.2195,41.1882,41.2143,8300.0
2007-07-10 12:00:00,78.83,78.95,78.83,78.89,13500.0,41.2143,41.277,41.2143,41.2457,13500.0
2007-07-10 12:05:00,78.89,78.9,78.87,78.87,4400.0,41.2457,41.2509,41.2352,41.2352,4400.0
2007-07-10 12:10:00,78.87,78.89,78.83,78.83,48500.0,41.2352,41.2457,41.2143,41.2143,48500.0
2007-07-10 12:15:00,78.82,78.83,78.8,78.8,5700.0,41.2091,41.2143,41.1986,41.1986,5700.0
2007-07-10 12:20:00,78.8,78.8,78.6,78.6,13400.0,41.1986,41.1986,41.094,41.094,13400.0
2007-07-10 12:25:00,78.57,78.57,78.36,78.36,10900.0,41.0784,41.0784,40.9686,40.9686,10900.0
2007-07-10 12:30:00,78.36,78.5,78.35,78.45,7800.0,40.9686,41.0418,40.9633,41.0156,7800.0
2007-07-10 12:35:00,78.45,78.74,78.45,78.7,8400.0,41.0156,41.1672,41.0156,41.1463,8400.0
2007-07-10 12:40:00,78.7,78.71,78.47,78.51,14100.0,41.1463,41.1516,41.0261,41.047,14100.0
2007-07-10 12:45:00,78.53,78.53,78.37,78.48,9900.0,41.0574,41.0574,40.9738,41.0313,9900.0
2007-07-10 12:50:00,78.48,78.52,78.42,78.47,6100.0,41.0313,41.0522,40.9999,41.0261,6100.0
2007-07-10 12:55:00,78.45,78.45,78.34,78.34,8300.0,41.0156,41.0156,40.9581,40.9581,8300.0
2007-07-10 13:00:00,78.34,78.55,78.27,78.33,22000.0,40.9581,41.0679,40.9215,40.9529,22000.0
2007-07-10 13:05:00,78.3,78.41,78.18,78.18,11900.0,40.9372,40.9947,40.8745,40.8745,11900.0
2007-07-10 13:10:00,78.18,78.26,78.13,78.19,7800.0,40.8745,40.9163,40.8483,40.8797,7800.0
2007-07-10 13:15:00,78.21,78.22,78.09,78.18,9500.0,40.8901,40.8954,40.8274,40.8745,9500.0
2007-07-10 13:20:00,78.17,78.17,77.97,78.03,17000.0,40.8692,40.8692,40.7647,40.796,17000.0
2007-07-10 13:25:00,78.04,78.07,77.89,77.89,9500.0,40.8013,40.8169,40.7228,40.7228,9500.0
2007-07-10 13:30:00,77.9,77.97,77.84,77.85,15900.0,40.7281,40.7647,40.6967,40.7019,15900.0
2007-07-10 13:35:00,77.85,77.93,77.82,77.92,10000.0,40.7019,40.7438,40.6862,40.7385,10000.0
2007-07-10 13:40:00,77.9,77.9,77.75,77.76,11000.0,40.7281,40.7281,40.6496,40.6549,11000.0
2007-07-10 13:45:00,77.75,77.77,77.52,77.71,24500.0,40.6496,40.6601,40.5294,40.6287,24500.0
2007-07-10 13:50:00,77.67,77.67,77.45,77.61,13300.0,40.6078,40.6078,40.4928,40.5764,13300.0
2007-07-10 13:55:00,77.61,77.76,77.56,77.72,12100.0,40.5764,40.6549,40.5503,40.634,12100.0
2007-07-10 14:00:00,77.75,77.82,77.55,77.82,23800.0,40.6496,40.6862,40.5451,40.6862,23800.0
2007-07-10 14:05:00,77.85,77.86,77.69,77.84,11900.0,40.7019,40.7072,40.6183,40.6967,11900.0
2007-07-10 14:10:00,77.78,77.83,77.7,77.79,9100.0,40.6653,40.6915,40.6235,40.6706,9100.0
2007-07-10 14:15:00,77.77,78.05,77.77,78.05,20200.0,40.6601,40.8065,40.6601,40.8065,20200.0
2007-07-10 14:20:00,78.07,78.24,77.99,78.24,24300.0,40.8169,40.9058,40.7751,40.9058,24300.0
2007-07-10 14:25:00,78.24,78.25,78.07,78.1,7000.0,40.9058,40.9111,40.8169,40.8326,7000.0
2007-07-10 14:30:00,78.1,78.22,78.09,78.16,10200.0,40.8326,40.8954,40.8274,40.864,10200.0
2007-07-10 14:35:00,78.15,78.29,78.13,78.13,12400.0,40.8588,40.932,40.8483,40.8483,12400.0
2007-07-10 14:40:00,78.13,78.19,78.01,78.07,14700.0,40.8483,40.8797,40.7856,40.8169,14700.0
2007-07-10 14:45:00,78.07,78.07,77.91,77.91,8700.0,40.8169,40.8169,40.7333,40.7333,8700.0
2007-07-10 14:50:00,77.91,78.0,77.84,77.88,17500.0,40.7333,40.7804,40.6967,40.7176,17500.0
2007-07-10 14:55:00,77.89,77.93,77.8,77.88,10900.0,40.7228,40.7438,40.6758,40.7176,10900.0
2007-07-10 15:00:00,77.89,77.96,77.88,77.93,6900.0,40.7228,40.7594,40.7176,40.7438,6900.0
2007-07-10 15:05:00,77.92,77.92,77.68,77.92,19800.0,40.7385,40.7385,40.613,40.7385,19800.0
2007-07-10 15:10:00,77.89,77.99,77.75,77.85,17000.0,40.7228,40.7751,40.6496,40.7019,17000.0
2007-07-10 15:15:00,77.84,77.94,77.79,77.8,14900.0,40.6967,40.749,40.6706,40.6758,14900.0
2007-07-10 15:20:00,77.8,77.91,77.75,77.75,9700.0,40.6758,40.7333,40.6496,40.6496,9700.0
2007-07-10 15:25:00,77.78,77.82,77.67,77.73,21400.0,40.6653,40.6862,40.6078,40.6392,21400.0
2007-07-10 15:30:00,77.71,77.71,77.57,77.68,30500.0,40.6287,40.6287,40.5555,40.613,30500.0
2007-07-10 15:35:00,77.7,77.76,77.6,77.6,23800.0,40.6235,40.6549,40.5712,40.5712,23800.0
2007-07-10 15:40:00,77.6,77.6,77.39,77.39,39100.0,40.5712,40.5712,40.4614,40.4614,39100.0
2007-07-10 15:45:00,77.39,77.43,77.27,77.3,21300.0,40.4614,40.4823,40.3987,40.4144,21300.0
2007-07-10 15:50:00,77.3,77.35,77.03,77.06,46900.0,40.4144,40.4405,40.2732,40.2889,46900.0
2007-07-10 15:55:00,77.07,77.07,76.77,76.91,72100.0,40.2941,40.2941,40.1373,40.2105,72100.0
2007-07-11 09:35:00,76.44,76.79,76.28,76.32,30600.0,39.9647,40.1477,39.8811,39.902,30600.0
2007-07-11 09:40:00,76.26,76.31,75.79,75.9,19500.0,39.8706,39.8968,39.6249,39.6824,19500.0
2007-07-11 09:45:00,75.88,75.99,75.68,75.82,19100.0,39.672,39.7295,39.5674,39.6406,19100.0
2007-07-11 09:50:00,75.78,75.94,75.46,75.46,17800.0,39.6197,39.7033,39.4524,39.4524,17800.0
2007-07-11 09:55:00,75.43,75.68,75.38,75.43,19100.0,39.4367,39.5674,39.4105,39.4367,19100.0
2007-07-11 10:00:00,75.34,75.53,75.31,75.43,15800.0,39.3896,39.489,39.374,39.4367,15800.0
2007-07-11 10:05:00,75.44,75.49,75.32,75.48,7100.0,39.4419,39.4681,39.3792,39.4628,7100.0
2007-07-11 10:10:00,75.49,75.69,75.45,75.64,13800.0,39.4681,39.5726,39.4471,39.5465,13800.0
2007-07-11 10:15:00,75.61,75.91,75.6,75.72,11200.0,39.5308,39.6876,39.5256,39.5883,11200.0
2007-07-11 10:20:00,75.71,75.8,75.63,75.76,7000.0,39.5831,39.6301,39.5413,39.6092,7000.0
2007-07-11 10:25:00,75.76,76.0,75.66,75.94,10700.0,39.6092,39.7347,39.5569,39.7033,10700.0
2007-07-11 10:30:00,76.0,76.17,75.99,76.1,11800.0,39.7347,39.8236,39.7295,39.787,11800.0
2007-07-11 10:35:00,76.14,76.24,76.08,76.21,13300.0,39.8079,39.8602,39.7765,39.8445,13300.0
2007-07-11 10:40:00,76.19,76.22,75.72,75.8,13200.0,39.834,39.8497,39.5883,39.6301,13200.0
2007-07-11 10:45:00,75.78,75.83,75.6,75.66,10500.0,39.6197,39.6458,39.5256,39.5569,10500.0
2007-07-11 10:50:00,75.65,75.89,75.65,75.88,9400.0,39.5517,39.6772,39.5517,39.672,9400.0
2007-07-11 10:55:00,75.89,75.94,75.72,75.81,11500.0,39.6772,39.7033,39.5883,39.6354,11500.0
2007-07-11 11:00:00,75.82,75.86,75.76,75.85,8000.0,39.6406,39.6615,39.6092,39.6563,8000.0
2007-07-11 11:05:00,75.86,75.99,75.77,75.95,9500.0,39.6615,39.7295,39.6145,39.7086,9500.0
2007-07-11 11:10:00,75.95,75.99,75.84,75.98,7700.0,39.7086,39.7295,39.651,39.7242,7700.0
2007-07-11 11:15:00,75.97,75.98,75.83,75.91,11400.0,39.719,39.7242,39.6458,39.6876,11400.0
2007-07-11 11:20:00,75.91,76.11,75.88,76.11,7600.0,39.6876,39.7922,39.672,39.7922,7600.0
2007-07-11 11:25:00,76.1,76.15,76.03,76.11,9000.0,39.787,39.8131,39.7504,39.7922,9000.0
2007-07-11 11:30:00,76.11,76.17,76.04,76.04,9600.0,39.7922,39.8236,39.7556,39.7556,9600.0
2007-07-11 11:35:00,76.04,76.16,76.04,76.15,4500.0,39.7556,39.8184,39.7556,39.8131,4500.0
2007-07-11 11:40:00,76.15,76.15,76.07,76.12,2900.0,39.8131,39.8131,39.7713,39.7974,2900.0
2007-07-11 11:45:00,76.14,76.21,76.09,76.18,4300.0,39.8079,39.8445,39.7818,39.8288,4300.0
2007-07-11 11:50:00,76.19,76.2,76.15,76.18,7500.0,39.834,39.8393,39.8131,39.8288,7500.0
2007-07-11 11:55:00,76.18,76.28,76.12,76.28,8400.0,39.8288,39.8811,39.7974,39.8811,8400.0
2007-07-11 12:00:00,76.27,76.28,76.16,76.27,7300.0,39.8759,39.8811,39.8184,39.8759,7300.0
2007-07-11 12:05:00,76.27,76.37,76.24,76.24,7700.0,39.8759,39.9281,39.8602,39.8602,7700.0
2007-07-11 12:10:00,76.23,76.29,76.2,76.2,5700.0,39.855,39.8863,39.8393,39.8393,5700.0
2007-07-11 12:15:00,76.19,76.24,76.07,76.1,6700.0,39.834,39.8602,39.7713,39.787,6700.0
2007-07-11 12:20:00,76.09,76.18,75.91,76.18,9100.0,39.7818,39.8288,39.6876,39.8288,9100.0
2007-07-11 12:25:00,76.18,76.23,76.16,76.2,5100.0,39.8288,39.855,39.8184,39.8393,5100.0
2007-07-11 12:30:00,76.18,76.22,76.1,76.1,9100.0,39.8288,39.8497,39.787,39.787,9100.0
2007-07-11 12:35:00,76.09,76.21,76.09,76.21,4600.0,39.7818,39.8445,39.7818,39.8445,4600.0
2007-07-11 12:40:00,76.21,76.23,76.09,76.09,8000.0,39.8445,39.855,39.7818,39.7818,8000.0
2007-07-11 12:45:00,76.06,76.15,75.99,76.07,8300.0,39.7661,39.8131,39.7295,39.7713,8300.0
2007-07-11 12:50:00,76.07,76.09,76.05,76.05,2400.0,39.7713,39.7818,39.7608,39.7608,2400.0
2007-07-11 12:55:00,76.07,76.19,76.07,76.1,5300.0,39.7713,39.834,39.7713,39.787,5300.0
2007-07-11 13:00:00,76.1,76.15,76.09,76.15,2400.0,39.787,39.8131,39.7818,39.8131,2400.0
2007-07-11 13:05:00,76.14,76.15,76.1,76.12,3400.0,39.8079,39.8131,39.787,39.7974,3400.0
2007-07-11 13:10:00,76.12,76.19,76.07,76.19,6800.0,39.7974,39.834,39.7713,39.834,6800.0
2007-07-11 13:15:00,76.19,76.25,76.19,76.24,5400.0,39.834,39.8654,39.834,39.8602,5400.0
2007-07-11 13:20:00,76.26,76.27,76.13,76.17,6500.0,39.8706,39.8759,39.8027,39.8236,6500.0
2007-07-11 13:25:00,76.17,76.33,76.15,76.29,9000.0,39.8236,39.9072,39.8131,39.8863,9000.0
2007-07-11 13:30:00,76.29,76.34,76.29,76.32,4200.0,39.8863,39.9125,39.8863,39.902,4200.0
2007-07-11 13:35:00,76.29,76.39,76.17,76.36,22100.0,39.8863,39.9386,39.8236,39.9229,22100.0
2007-07-11 13:40:00,76.36,76.39,76.32,76.36,5500.0,39.9229,39.9386,39.902,39.9229,5500.0
2007-07-11 13:45:00,76.36,76.46,76.35,76.46,8300.0,39.9229,39.9752,39.9177,39.9752,8300.0
2007-07-11 13:50:00,76.47,76.47,76.39,76.43,10500.0,39.9804,39.9804,39.9386,39.9595,10500.0
2007-07-11 13:55:00,76.41,76.42,76.1,76.1,20200.0,39.9491,39.9543,39.787,39.787,20200.0
2007-07-11 14:00:00,76.1,76.17,76.03,76.1,20500.0,39.787,39.8236,39.7504,39.787,20500.0
2007-07-11 14:05:00,76.08,76.16,75.94,76.15,14900.0,39.7765,39.8184,39.7033,39.8131,14900.0
2007-07-11 14:10:00,76.15,76.15,75.98,76.15,10800.0,39.8131,39.8131,39.7242,39.8131,10800.0
2007-07-11 14:15:00,76.12,76.25,76.09,76.25,6000.0,39.7974,39.8654,39.7818,39.8654,6000.0
2007-07-11 14:20:00,76.27,76.29,76.22,76.24,4100.0,39.8759,39.8863,39.8497,39.8602,4100.0
2007-07-11 14:25:00,76.21,76.32,76.16,76.32,13400.0,39.8445,39.902,39.8184,39.902,13400.0
2007-07-11 14:30:00,76.32,76.33,76.17,76.31,13300.0,39.902,39.9072,39.8236,39.8968,13300.0
2007-07-11 14:35:00,76.31,76.38,76.29,76.31,5500.0,39.8968,39.9334,39.8863,39.8968,5500.0
2007-07-11 14:40:00,76.32,76.32,76.19,76.28,5900.0,39.902,39.902,39.834,39.8811,5900.0
2007-07-11 14:45:00,76.28,76.33,76.18,76.22,8200.0,39.8811,39.9072,39.8288,39.8497,8200.0
2007-07-11 14:50:00,76.22,76.22,76.05,76.06,5500.0,39.8497,39.8497,39.7608,39.7661,5500.0
2007-07-11 14:55:00,76.04,76.22,76.0,76.21,8100.0,39.7556,39.8497,39.7347,39.8445,8100.0
2007-07-11 15:00:00,76.2,76.25,76.11,76.25,7100.0,39.8393,39.8654,39.7922,39.8654,7100.0
2007-07-11 15:05:00,76.23,76.38,76.2,76.37,14500.0,39.855,39.9334,39.8393,39.9281,14500.0
2007-07-11 15:10:00,76.39,76.39,76.3,76.31,9200.0,39.9386,39.9386,39.8915,39.8968,9200.0
2007-07-11 15:15:00,76.31,76.38,76.22,76.35,13600.0,39.8968,39.9334,39.8497,39.9177,13600.0
2007-07-11 15:20:00,76.38,76.48,76.33,76.47,11400.0,39.9334,39.9857,39.9072,39.9804,11400.0
2007-07-11 15:25:00,76.47,76.63,76.47,76.55,12900.0,39.9804,40.0641,39.9804,40.0223,12900.0
2007-07-11 15:30:00,76.54,76.6,76.37,76.51,14700.0,40.017,40.0484,39.9281,40.0013,14700.0
2007-07-11 15:35:00,76.49,76.53,76.36,76.5,12900.0,39.9909,40.0118,39.9229,39.9961,12900.0
2007-07-11 15:40:00,76.52,76.59,76.44,76.5,10600.0,40.0066,40.0432,39.9647,39.9961,10600.0
2007-07-11 15:45:00,76.48,76.49,76.34,76.41,12000.0,39.9857,39.9909,39.9125,39.9491,12000.0
2007-07-11 15:50:00,76.41,76.53,76.35,76.5,12200.0,39.9491,40.0118,39.9177,39.9961,12200.0
2007-07-11 15:55:00,76.5,76.62,76.47,76.57,20800.0,39.9961,40.0589,39.9804,40.0327,20800.0
2007-07-12 09:35:00,76.35,76.45,75.83,75.9,26700.0,39.9177,39.97,39.6458,39.6824,26700.0
2007-07-12 09:40:00,75.93,76.24,75.87,76.24,18200.0,39.6981,39.8602,39.6667,39.8602,18200.0
2007-07-12 09:45:00,76.24,76.68,76.23,76.65,17700.0,39.8602,40.0902,39.855,40.0745,17700.0
2007-07-12 09:50:00,76.64,76.83,76.6,76.65,14300.0,40.0693,40.1686,40.0484,40.0745,14300.0
2007-07-12 09:55:00,76.65,76.77,76.6,76.61,16500.0,40.0745,40.1373,40.0484,40.0536,16500.0
2007-07-12 10:00:00,76.61,76.66,76.6,76.64,6700.0,40.0536,40.0798,40.0484,40.0693,6700.0
2007-07-12 10:05:00,76.6,76.62,76.38,76.48,11000.0,40.0484,40.0589,39.9334,39.9857,11000.0
2007-07-12 10:10:00,76.46,76.58,76.43,76.53,14300.0,39.9752,40.0379,39.9595,40.0118,14300.0
2007-07-12 10:15:00,76.53,76.57,76.41,76.52,15300.0,40.0118,40.0327,39.9491,40.0066,15300.0
2007-07-12 10:20:00,76.49,76.5,76.27,76.29,7300.0,39.9909,39.9961,39.8759,39.8863,7300.0
2007-07-12 10:25:00,76.31,76.55,76.29,76.5,9700.0,39.8968,40.0223,39.8863,39.9961,9700.0
2007-07-12 10:30:00,76.49,76.6,76.41,76.43,8800.0,39.9909,40.0484,39.9491,39.9595,8800.0
2007-07-12 10:35:00,76.49,76.65,76.49,76.63,13700.0,39.9909,40.0745,39.9909,40.0641,13700.0
2007-07-12 10:40:00,76.61,76.73,76.61,76.7,4600.0,40.0536,40.1164,40.0536,40.1007,4600.0
2007-07-12 10:45:00,76.74,76.84,76.74,76.84,4900.0,40.1216,40.1739,40.1216,40.1739,4900.0
2007-07-12 10:50:00,76.82,76.97,76.81,76.92,5400.0,40.1634,40.2418,40.1582,40.2157,5400.0
2007-07-12 10:55:00,76.93,76.95,76.9,76.92,3500.0,40.2209,40.2314,40.2052,40.2157,3500.0
2007-07-12 11:00:00,76.92,76.96,76.9,76.91,6400.0,40.2157,40.2366,40.2052,40.2105,6400.0
2007-07-12 11:05:00,76.93,76.94,76.89,76.94,7600.0,40.2209,40.2262,40.2,40.2262,7600.0
2007-07-12 11:10:00,76.94,76.96,76.92,76.95,12100.0,40.2262,40.2366,40.2157,40.2314,12100.0
2007-07-12 11:15:00,76.93,77.08,76.8,76.8,16500.0,40.2209,40.2994,40.153,40.153,16500.0
2007-07-12 11:20:00,76.83,76.85,76.75,76.78,5700.0,40.1686,40.1791,40.1268,40.1425,5700.0
2007-07-12 11:25:00,76.77,76.93,76.73,76.8,8900.0,40.1373,40.2209,40.1164,40.153,8900.0
2007-07-12 11:30:00,76.77,76.93,76.55,76.84,8100.0,40.1373,40.2209,40.0223,40.1739,8100.0
2007-07-12 11:35:00,76.86,77.0,76.8,77.0,6400.0,40.1843,40.2575,40.153,40.2575,6400.0
2007-07-12 11:40:00,77.0,77.07,76.98,77.01,4500.0,40.2575,40.2941,40.2471,40.2628,4500.0
2007-07-12 11:45:00,76.97,77.03,76.85,77.03,9100.0,40.2418,40.2732,40.1791,40.2732,9100.0
2007-07-12 11:50:00,77.02,77.05,76.94,77.0,8500.0,40.268,40.2837,40.2262,40.2575,8500.0
2007-07-12 11:55:00,77.0,77.0,76.98,77.0,2200.0,40.2575,40.2575,40.2471,40.2575,2200.0
2007-07-12 12:00:00,77.01,77.07,76.91,77.01,9400.0,40.2628,40.2941,40.2105,40.2628,9400.0
2007-07-12 12:05:00,76.98,77.08,76.98,77.07,7500.0,40.2471,40.2994,40.2471,40.2941,7500.0
2007-07-12 12:10:00,77.07,77.26,77.06,77.21,5700.0,40.2941,40.3935,40.2889,40.3673,5700.0
2007-07-12 12:15:00,77.21,77.26,77.14,77.16,7400.0,40.3673,40.3935,40.3307,40.3412,7400.0
2007-07-12 12:20:00,77.14,77.22,77.14,77.22,6300.0,40.3307,40.3725,40.3307,40.3725,6300.0
2007-07-12 12:25:00,77.21,77.21,77.15,77.17,7200.0,40.3673,40.3673,40.3359,40.3464,7200.0
2007-07-12 12:30:00,77.18,77.19,77.01,77.11,10100.0,40.3516,40.3569,40.2628,40.315,10100.0
2007-07-12 12:35:00,77.11,77.25,77.07,77.07,8000.0,40.315,40.3882,40.2941,40.2941,8000.0
2007-07-12 12:40:00,77.09,77.09,76.94,76.94,8600.0,40.3046,40.3046,40.2262,40.2262,8600.0
2007-07-12 12:45:00,76.94,76.99,76.9,76.96,5500.0,40.2262,40.2523,40.2052,40.2366,5500.0
2007-07-12 12:50:00,76.96,76.97,76.78,76.82,7200.0,40.2366,40.2418,40.1425,40.1634,7200.0
2007-07-12 12:55:00,76.82,76.85,76.69,76.7,6200.0,40.1634,40.1791,40.0955,40.1007,6200.0
2007-07-12 13:00:00,76.71,76.8,76.71,76.72,8200.0,40.1059,40.153,40.1059,40.1111,8200.0
2007-07-12 13:05:00,76.72,76.74,76.68,76.68,9100.0,40.1111,40.1216,40.0902,40.0902,9100.0
2007-07-12 13:10:00,76.68,76.75,76.68,76.74,4100.0,40.0902,40.1268,40.0902,40.1216,4100.0
2007-07-12 13:15:00,76.72,76.72,76.68,76.7,6900.0,40.1111,40.1111,40.0902,40.1007,6900.0
2007-07-12 13:20:00,76.71,76.72,76.7,76.7,8200.0,40.1059,40.1111,40.1007,40.1007,8200.0
2007-07-12 13:25:00,76.7,76.75,76.66,76.7,8800.0,40.1007,40.1268,40.0798,40.1007,8800.0
2007-07-12 13:30:00,76.69,76.72,76.64,76.71,5700.0,40.0955,40.1111,40.0693,40.1059,5700.0
2007-07-12 13:35:00,76.72,76.73,76.68,76.72,7200.0,40.1111,40.1164,40.0902,40.1111,7200.0
2007-07-12 13:40:00,76.7,76.91,76.68,76.7,16100.0,40.1007,40.2105,40.0902,40.1007,16100.0
2007-07-12 13:45:00,76.71,76.71,76.67,76.69,6300.0,40.1059,40.1059,40.085,40.0955,6300.0
2007-07-12 13:50:00,76.69,76.69,76.65,76.69,9600.0,40.0955,40.0955,40.0745,40.0955,9600.0
2007-07-12 13:55:00,76.67,76.69,76.62,76.65,7700.0,40.085,40.0955,40.0589,40.0745,7700.0
2007-07-12 14:00:00,76.65,76.69,76.6,76.6,13100.0,40.0745,40.0955,40.0484,40.0484,13100.0
2007-07-12 14:05:00,76.6,76.62,76.58,76.61,9000.0,40.0484,40.0589,40.0379,40.0536,9000.0
2007-07-12 14:10:00,76.61,76.63,76.54,76.58,10800.0,40.0536,40.0641,40.017,40.0379,10800.0
2007-07-12 14:15:00,76.58,76.58,76.4,76.46,14500.0,40.0379,40.0379,39.9438,39.9752,14500.0
2007-07-12 14:20:00,76.45,76.45,76.38,76.44,10300.0,39.97,39.97,39.9334,39.9647,10300.0
2007-07-12 14:25:00,76.44,76.54,76.44,76.54,8800.0,39.9647,40.017,39.9647,40.017,8800.0
2007-07-12 14:30:00,76.55,76.55,76.53,76.55,5000.0,40.0223,40.0223,40.0118,40.0223,5000.0
2007-07-12 14:35:00,76.54,76.61,76.48,76.58,19300.0,40.017,40.0536,39.9857,40.0379,19300.0
2007-07-12 14:40:00,76.58,76.71,76.58,76.7,11300.0,40.0379,40.1059,40.0379,40.1007,11300.0
2007-07-12 14:45:00,76.68,76.68,76.6,76.67,15100.0,40.0902,40.0902,40.0484,40.085,15100.0
2007-07-12 14:50:00,76.65,76.65,76.6,76.62,6800.0,40.0745,40.0745,40.0484,40.0589,6800.0
2007-07-12 14:55:00,76.62,76.67,76.61,76.64,4700.0,40.0589,40.085,40.0536,40.0693,4700.0
2007-07-12 15:00:00,76.63,76.67,76.62,76.65,6600.0,40.0641,40.085,40.0589,40.0745,6600.0
2007-07-12 15:05:00,76.66,76.73,76.6,76.72,13200.0,40.0798,40.1164,40.0484,40.1111,13200.0
2007-07-12 15:10:00,76.71,76.79,76.69,76.72,7200.0,40.1059,40.1477,40.0955,40.1111,7200.0
2007-07-12 15:15:00,76.71,76.95,76.66,76.71,87300.0,40.1059,40.2314,40.0798,40.1059,87300.0
2007-07-12 15:20:00,76.72,76.99,76.72,76.99,13000.0,40.1111,40.2523,40.1111,40.2523,13000.0
2007-07-12 15:25:00,76.95,77.14,76.91,77.11,16000.0,40.2314,40.3307,40.2105,40.315,16000.0
2007-07-12 15:30:00,77.13,77.2,77.07,77.16,18400.0,40.3255,40.3621,40.2941,40.3412,18400.0
2007-07-12 15:35:00,77.19,77.45,77.19,77.39,16800.0,40.3569,40.4928,40.3569,40.4614,16800.0
2007-07-12 15:40:00,77.41,77.53,77.32,77.37,17600.0,40.4719,40.5346,40.4248,40.451,17600.0
2007-07-12 15:45:00,77.39,77.45,77.31,77.4,17100.0,40.4614,40.4928,40.4196,40.4667,17100.0
2007-07-12 15:50:00,77.41,77.47,77.35,77.47,25000.0,40.4719,40.5033,40.4405,40.5033,25000.0
2007-07-12 15:55:00,77.48,77.6,77.4,77.6,44200.0,40.5085,40.5712,40.4667,40.5712,44200.0
2007-07-13 09:30:00,77.5,77.58,77.43,77.53,11900.0,40.5189,40.5608,40.4823,40.5346,11900.0
2007-07-13 09:35:00,77.43,77.48,77.19,77.4,15000.0,40.4823,40.5085,40.3569,40.4667,15000.0
2007-07-13 09:40:00,77.37,77.44,76.95,77.19,12400.0,40.451,40.4876,40.2314,40.3569,12400.0
2007-07-13 09:45:00,77.14,77.39,77.05,77.09,12600.0,40.3307,40.4614,40.2837,40.3046,12600.0
2007-07-13 09:50:00,77.06,77.13,76.93,76.95,11400.0,40.2889,40.3255,40.2209,40.2314,11400.0
2007-07-13 09:55:00,77.01,77.01,76.83,76.95,12200.0,40.2628,40.2628,40.1686,40.2314,12200.0
2007-07-13 10:00:00,76.94,77.06,76.76,76.76,13200.0,40.2262,40.2889,40.132,40.132,13200.0
2007-07-13 10:05:00,76.75,76.83,76.52,76.62,10500.0,40.1268,40.1686,40.0066,40.0589,10500.0
2007-07-13 10:10:00,76.64,76.79,76.64,76.79,7200.0,40.0693,40.1477,40.0693,40.1477,7200.0
2007-07-13 10:15:00,76.79,76.82,76.69,76.77,9900.0,40.1477,40.1634,40.0955,40.1373,9900.0
2007-07-13 10:20:00,76.75,76.93,76.66,76.84,9800.0,40.1268,40.2209,40.0798,40.1739,9800.0
2007-07-13 10:25:00,76.83,77.1,76.83,77.1,8200.0,40.1686,40.3098,40.1686,40.3098,8200.0
2007-07-13 10:30:00,77.06,77.09,76.98,77.05,8500.0,40.2889,40.3046,40.2471,40.2837,8500.0
2007-07-13 10:35:00,77.03,77.13,77.01,77.02,6500.0,40.2732,40.3255,40.2628,40.268,6500.0
2007-07-13 10:40:00,77.02,77.17,77.01,77.1,9000.0,40.268,40.3464,40.2628,40.3098,9000.0
2007-07-13 10:45:00,77.13,77.39,77.13,77.39,12000.0,40.3255,40.4614,40.3255,40.4614,12000.0
2007-07-13 10:50:00,77.39,77.47,77.34,77.4,2400.0,40.4614,40.5033,40.4353,40.4667,2400.0
2007-07-13 10:55:00,77.39,77.48,77.25,77.48,5700.0,40.4614,40.5085,40.3882,40.5085,5700.0
2007-07-13 11:00:00,77.48,77.51,77.43,77.48,4600.0,40.5085,40.5242,40.4823,40.5085,4600.0
2007-07-13 11:05:00,77.49,77.58,77.48,77.55,5100.0,40.5137,40.5608,40.5085,40.5451,5100.0
2007-07-13 11:10:00,77.57,77.6,77.49,77.49,6500.0,40.5555,40.5712,40.5137,40.5137,6500.0
2007-07-13 11:15:00,77.49,77.56,77.45,77.5,5300.0,40.5137,40.5503,40.4928,40.5189,5300.0
2007-07-13 11:20:00,77.49,77.6,77.48,77.56,5500.0,40.5137,40.5712,40.5085,40.5503,5500.0
2007-07-13 11:25:00,77.56,77.62,77.53,77.62,6100.0,40.5503,40.5817,40.5346,40.5817,6100.0
2007-07-13 11:30:00,77.62,77.62,77.4,77.44,6200.0,40.5817,40.5817,40.4667,40.4876,6200.0
2007-07-13 11:35:00,77.42,77.44,77.36,77.4,5700.0,40.4771,40.4876,40.4457,40.4667,5700.0
2007-07-13 11:40:00,77.38,77.39,77.36,77.38,2300.0,40.4562,40.4614,40.4457,40.4562,2300.0
2007-07-13 11:45:00,77.36,77.46,77.36,77.41,3600.0,40.4457,40.498,40.4457,40.4719,3600.0
2007-07-13 11:50:00,77.4,77.44,77.38,77.43,3300.0,40.4667,40.4876,40.4562,40.4823,3300.0
2007-07-13 11:55:00,77.43,77.43,77.25,77.25,4800.0,40.4823,40.4823,40.3882,40.3882,4800.0
2007-07-13 12:00:00,77.26,77.4,77.22,77.36,9400.0,40.3935,40.4667,40.3725,40.4457,9400.0
2007-07-13 12:05:00,77.36,77.45,77.36,77.42,5300.0,40.4457,40.4928,40.4457,40.4771,5300.0
2007-07-13 12:10:00,77.43,77.45,77.38,77.4,5200.0,40.4823,40.4928,40.4562,40.4667,5200.0
2007-07-13 12:15:00,77.41,77.42,77.34,77.37,3600.0,40.4719,40.4771,40.4353,40.451,3600.0
2007-07-13 12:20:00,77.38,77.4,77.34,77.37,13000.0,40.4562,40.4667,40.4353,40.451,13000.0
2007-07-13 12:25:00,77.37,77.38,77.35,77.35,5100.0,40.451,40.4562,40.4405,40.4405,5100.0
2007-07-13 12:30:00,77.37,77.37,77.31,77.37,3600.0,40.451,40.451,40.4196,40.451,3600.0
2007-07-13 12:35:00,77.37,77.47,77.37,77.47,3800.0,40.451,40.5033,40.451,40.5033,3800.0
2007-07-13 12:40:00,77.47,77.5,77.45,77.45,3700.0,40.5033,40.5189,40.4928,40.4928,3700.0
2007-07-13 12:45:00,77.47,77.48,77.46,77.46,2100.0,40.5033,40.5085,40.498,40.498,2100.0
2007-07-13 12:50:00,77.47,77.52,77.45,77.52,5500.0,40.5033,40.5294,40.4928,40.5294,5500.0
2007-07-13 12:55:00,77.52,77.56,77.51,77.51,4600.0,40.5294,40.5503,40.5242,40.5242,4600.0
2007-07-13 13:00:00,77.52,77.54,77.46,77.47,5100.0,40.5294,40.5399,40.498,40.5033,5100.0
2007-07-13 13:05:00,77.47,77.56,77.45,77.55,5700.0,40.5033,40.5503,40.4928,40.5451,5700.0
2007-07-13 13:10:00,77.54,77.54,77.46,77.52,6400.0,40.5399,40.5399,40.498,40.5294,6400.0
2007-07-13 13:15:00,77.5,77.54,77.45,77.47,11700.0,40.5189,40.5399,40.4928,40.5033,11700.0
2007-07-13 13:20:00,77.47,77.55,77.47,77.51,3500.0,40.5033,40.5451,40.5033,40.5242,3500.0
2007-07-13 13:25:00,77.52,77.57,77.48,77.56,9300.0,40.5294,40.5555,40.5085,40.5503,9300.0
2007-07-13 13:30:00,77.56,77.67,77.56,77.67,5100.0,40.5503,40.6078,40.5503,40.6078,5100.0
2007-07-13 13:35:00,77.66,77.75,77.61,77.75,8600.0,40.6026,40.6496,40.5764,40.6496,8600.0
2007-07-13 13:40:00,77.77,77.81,77.66,77.69,10200.0,40.6601,40.681,40.6026,40.6183,10200.0
2007-07-13 13:45:00,77.65,77.75,77.65,77.75,6400.0,40.5974,40.6496,40.5974,40.6496,6400.0
2007-07-13 13:50:00,77.76,77.8,77.62,77.63,13300.0,40.6549,40.6758,40.5817,40.5869,13300.0
2007-07-13 13:55:00,77.64,77.76,77.61,77.76,6200.0,40.5921,40.6549,40.5764,40.6549,6200.0
2007-07-13 14:00:00,77.76,77.78,77.67,77.73,9500.0,40.6549,40.6653,40.6078,40.6392,9500.0
2007-07-13 14:05:00,77.73,77.93,77.73,77.93,4700.0,40.6392,40.7438,40.6392,40.7438,4700.0
2007-07-13 14:10:00,77.93,78.03,77.91,78.0,17400.0,40.7438,40.796,40.7333,40.7804,17400.0
2007-07-13 14:15:00,78.0,78.0,77.9,77.92,8800.0,40.7804,40.7804,40.7281,40.7385,8800.0
2007-07-13 14:20:00,77.91,77.92,77.86,77.92,8800.0,40.7333,40.7385,40.7072,40.7385,8800.0
2007-07-13 14:25:00,77.91,77.94,77.83,77.88,9800.0,40.7333,40.749,40.6915,40.7176,9800.0
2007-07-13 14:30:00,77.88,78.05,77.81,78.05,12500.0,40.7176,40.8065,40.681,40.8065,12500.0
2007-07-13 14:35:00,78.03,78.25,78.02,78.16,14700.0,40.796,40.9111,40.7908,40.864,14700.0
2007-07-13 14:40:00,78.16,78.33,78.13,78.31,8100.0,40.864,40.9529,40.8483,40.9424,8100.0
2007-07-13 14:45:00,78.31,78.35,78.18,78.34,12900.0,40.9424,40.9633,40.8745,40.9581,12900.0
2007-07-13 14:50:00,78.36,78.75,78.36,78.71,57700.0,40.9686,41.1725,40.9686,41.1516,57700.0
2007-07-13 14:55:00,78.69,78.71,78.55,78.55,21500.0,41.1411,41.1516,41.0679,41.0679,21500.0
2007-07-13 15:00:00,78.55,78.58,78.49,78.51,8100.0,41.0679,41.0836,41.0365,41.047,8100.0
2007-07-13 15:05:00,78.51,78.52,78.41,78.46,19100.0,41.047,41.0522,40.9947,41.0209,19100.0
2007-07-13 15:10:00,78.46,78.46,78.27,78.36,13300.0,41.0209,41.0209,40.9215,40.9686,13300.0
2007-07-13 15:15:00,78.33,78.41,78.31,78.4,10700.0,40.9529,40.9947,40.9424,40.9895,10700.0
2007-07-13 15:20:00,78.38,78.46,78.38,78.46,13100.0,40.979,41.0209,40.979,41.0209,13100.0
2007-07-13 15:25:00,78.46,78.57,78.44,78.57,16900.0,41.0209,41.0784,41.0104,41.0784,16900.0
2007-07-13 15:30:00,78.56,78.65,78.56,78.61,16400.0,41.0731,41.1202,41.0731,41.0993,16400.0
2007-07-13 15:35:00,78.6,78.66,78.56,78.64,21200.0,41.094,41.1254,41.0731,41.115,21200.0
2007-07-13 15:40:00,78.65,78.73,78.65,78.72,19400.0,41.1202,41.162,41.1202,41.1568,19400.0
2007-07-13 15:45:00,78.73,78.74,78.62,78.71,30400.0,41.162,41.1672,41.1045,41.1516,30400.0
2007-07-13 15:50:00,78.71,78.76,78.68,78.73,30300.0,41.1516,41.1777,41.1359,41.162,30300.0
2007-07-13 15:55:00,78.71,78.79,78.64,78.65,47400.0,41.1516,41.1934,41.115,41.1202,47400.0
2007-07-16 09:30:00,80.0,80.0,80.0,80.0,0.0,41.826,41.826,41.826,41.826,0.0
2007-07-16 09:35:00,78.65,79.16,78.64,78.96,25300.0,41.1202,41.3868,41.115,41.2823,25300.0
2007-07-16 09:40:00,78.96,79.42,78.95,79.41,10500.0,41.2823,41.5228,41.277,41.5175,10500.0
2007-07-16 09:45:00,79.43,79.59,79.29,79.44,22500.0,41.528,41.6116,41.4548,41.5332,22500.0
2007-07-16 09:50:00,79.44,79.56,79.18,79.2,20400.0,41.5332,41.596,41.3973,41.4077,20400.0
2007-07-16 09:55:00,79.18,79.45,79.14,79.35,9100.0,41.3973,41.5384,41.3764,41.4862,9100.0
2007-07-16 10:00:00,79.3,79.39,79.21,79.22,13400.0,41.46,41.5071,41.413,41.4182,13400.0
2007-07-16 10:05:00,79.26,79.26,79.1,79.18,7500.0,41.4391,41.4391,41.3555,41.3973,7500.0
2007-07-16 10:10:00,79.12,79.22,79.0,79.11,17200.0,41.3659,41.4182,41.3032,41.3607,17200.0
2007-07-16 10:15:00,79.11,79.2,79.1,79.18,4500.0,41.3607,41.4077,41.3555,41.3973,4500.0
2007-07-16 10:20:00,79.18,79.27,79.07,79.23,10900.0,41.3973,41.4443,41.3398,41.4234,10900.0
2007-07-16 10:25:00,79.21,79.32,79.16,79.28,18800.0,41.413,41.4705,41.3868,41.4496,18800.0
2007-07-16 10:30:00,79.3,79.33,79.25,79.27,3500.0,41.46,41.4757,41.4339,41.4443,3500.0
2007-07-16 10:35:00,79.25,79.45,79.25,79.38,6700.0,41.4339,41.5384,41.4339,41.5018,6700.0
2007-07-16 10:40:00,79.38,79.47,79.37,79.39,11600.0,41.5018,41.5489,41.4966,41.5071,11600.0
2007-07-16 10:45:00,79.39,79.39,79.21,79.31,7800.0,41.5071,41.5071,41.413,41.4653,7800.0
2007-07-16 10:50:00,79.27,79.35,79.18,79.35,12800.0,41.4443,41.4862,41.3973,41.4862,12800.0
2007-07-16 10:55:00,79.35,79.45,79.35,79.45,4600.0,41.4862,41.5384,41.4862,41.5384,4600.0
2007-07-16 11:00:00,79.44,79.47,79.33,79.47,14500.0,41.5332,41.5489,41.4757,41.5489,14500.0
2007-07-16 11:05:00,79.43,79.54,79.42,79.48,6900.0,41.528,41.5855,41.5228,41.5541,6900.0
2007-07-16 11:10:00,79.48,79.5,79.28,79.44,9800.0,41.5541,41.5646,41.4496,41.5332,9800.0
2007-07-16 11:15:00,79.44,79.54,79.4,79.46,6100.0,41.5332,41.5855,41.5123,41.5437,6100.0
2007-07-16 11:20:00,79.5,79.7,79.47,79.65,7000.0,41.5646,41.6692,41.5489,41.643,7000.0
2007-07-16 11:25:00,79.63,79.71,79.54,79.66,12700.0,41.6326,41.6744,41.5855,41.6482,12700.0
2007-07-16 11:30:00,79.66,79.78,79.65,79.76,7700.0,41.6482,41.711,41.643,41.7005,7700.0
2007-07-16 11:35:00,79.75,79.84,79.7,79.71,7500.0,41.6953,41.7423,41.6692,41.6744,7500.0
2007-07-16 11:40:00,79.72,79.75,79.58,79.6,10300.0,41.6796,41.6953,41.6064,41.6169,10300.0
2007-07-16 11:45:00,79.58,79.64,79.51,79.56,8100.0,41.6064,41.6378,41.5698,41.596,8100.0
2007-07-16 11:50:00,79.58,79.65,79.54,79.61,7600.0,41.6064,41.643,41.5855,41.6221,7600.0
2007-07-16 11:55:00,79.63,79.71,79.58,79.71,7500.0,41.6326,41.6744,41.6064,41.6744,7500.0
2007-07-16 12:00:00,79.71,79.75,79.66,79.72,9700.0,41.6744,41.6953,41.6482,41.6796,9700.0
2007-07-16 12:05:00,79.72,79.79,79.66,79.74,8100.0,41.6796,41.7162,41.6482,41.6901,8100.0
2007-07-16 12:10:00,79.76,79.76,79.57,79.6,10700.0,41.7005,41.7005,41.6012,41.6169,10700.0
2007-07-16 12:15:00,79.61,79.63,79.54,79.54,12600.0,41.6221,41.6326,41.5855,41.5855,12600.0
2007-07-16 12:20:00,79.54,79.67,79.45,79.45,15700.0,41.5855,41.6535,41.5384,41.5384,15700.0
2007-07-16 12:25:00,79.43,79.47,79.34,79.46,8400.0,41.528,41.5489,41.4809,41.5437,8400.0
2007-07-16 12:30:00,79.46,79.51,79.37,79.5,11200.0,41.5437,41.5698,41.4966,41.5646,11200.0
2007-07-16 12:35:00,79.51,79.58,79.49,79.51,11700.0,41.5698,41.6064,41.5594,41.5698,11700.0
2007-07-16 12:40:00,79.48,79.56,79.42,79.56,6000.0,41.5541,41.596,41.5228,41.596,6000.0
2007-07-16 12:45:00,79.55,79.63,79.52,79.6,4100.0,41.5907,41.6326,41.575,41.6169,4100.0
2007-07-16 12:50:00,79.57,79.58,79.47,79.58,3900.0,41.6012,41.6064,41.5489,41.6064,3900.0
2007-07-16 12:55:00,79.58,79.63,79.49,79.49,5500.0,41.6064,41.6326,41.5594,41.5594,5500.0
2007-07-16 13:00:00,79.47,79.53,79.46,79.53,2400.0,41.5489,41.5803,41.5437,41.5803,2400.0
2007-07-16 13:05:00,79.54,79.55,79.35,79.45,16600.0,41.5855,41.5907,41.4862,41.5384,16600.0
2007-07-16 13:10:00,79.45,79.46,79.28,79.28,13400.0,41.5384,41.5437,41.4496,41.4496,13400.0
2007-07-16 13:15:00,79.27,79.38,79.25,79.35,18600.0,41.4443,41.5018,41.4339,41.4862,18600.0
2007-07-16 13:20:00,79.35,79.37,79.32,79.32,7800.0,41.4862,41.4966,41.4705,41.4705,7800.0
2007-07-16 13:25:00,79.28,79.31,79.18,79.23,13100.0,41.4496,41.4653,41.3973,41.4234,13100.0
2007-07-16 13:30:00,79.19,79.3,79.19,79.3,12200.0,41.4025,41.46,41.4025,41.46,12200.0
2007-07-16 13:35:00,79.3,79.41,79.25,79.37,12600.0,41.46,41.5175,41.4339,41.4966,12600.0
2007-07-16 13:40:00,79.36,79.4,79.26,79.4,4500.0,41.4914,41.5123,41.4391,41.5123,4500.0
2007-07-16 13:45:00,79.4,79.7,79.4,79.7,10300.0,41.5123,41.6692,41.5123,41.6692,10300.0
2007-07-16 13:50:00,79.71,79.72,79.57,79.62,12500.0,41.6744,41.6796,41.6012,41.6273,12500.0
2007-07-16 13:55:00,79.62,79.64,79.4,79.55,9100.0,41.6273,41.6378,41.5123,41.5907,9100.0
2007-07-16 14:00:00,79.5,79.54,79.39,79.39,9000.0,41.5646,41.5855,41.5071,41.5071,9000.0
2007-07-16 14:05:00,79.38,79.48,79.34,79.37,6300.0,41.5018,41.5541,41.4809,41.4966,6300.0
2007-07-16 14:10:00,79.37,79.38,79.24,79.27,6200.0,41.4966,41.5018,41.4287,41.4443,6200.0
2007-07-16 14:15:00,79.24,79.34,79.15,79.2,9600.0,41.4287,41.4809,41.3816,41.4077,9600.0
2007-07-16 14:20:00,79.16,79.21,79.12,79.21,12500.0,41.3868,41.413,41.3659,41.413,12500.0
2007-07-16 14:25:00,79.22,79.38,79.17,79.38,14900.0,41.4182,41.5018,41.3921,41.5018,14900.0
2007-07-16 14:30:00,79.36,79.38,79.27,79.33,7200.0,41.4914,41.5018,41.4443,41.4757,7200.0
2007-07-16 14:35:00,79.35,79.38,79.26,79.26,9200.0,41.4862,41.5018,41.4391,41.4391,9200.0
2007-07-16 14:40:00,79.28,79.41,79.28,79.35,11200.0,41.4496,41.5175,41.4496,41.4862,11200.0
2007-07-16 14:45:00,79.35,79.37,79.25,79.25,5300.0,41.4862,41.4966,41.4339,41.4339,5300.0
2007-07-16 14:50:00,79.23,79.29,79.15,79.19,14200.0,41.4234,41.4548,41.3816,41.4025,14200.0
2007-07-16 14:55:00,79.16,79.21,79.05,79.21,8700.0,41.3868,41.413,41.3293,41.413,8700.0
2007-07-16 15:00:00,79.15,79.15,79.07,79.07,3800.0,41.3816,41.3816,41.3398,41.3398,3800.0
2007-07-16 15:05:00,79.09,79.11,79.01,79.11,10200.0,41.3502,41.3607,41.3084,41.3607,10200.0
2007-07-16 15:10:00,79.11,79.15,79.1,79.13,6000.0,41.3607,41.3816,41.3555,41.3711,6000.0
2007-07-16 15:15:00,79.11,79.18,79.1,79.12,6100.0,41.3607,41.3973,41.3555,41.3659,6100.0
2007-07-16 15:20:00,79.17,79.18,79.08,79.18,8200.0,41.3921,41.3973,41.345,41.3973,8200.0
2007-07-16 15:25:00,79.2,79.24,79.08,79.21,38200.0,41.4077,41.4287,41.345,41.413,38200.0
2007-07-16 15:30:00,79.21,79.25,78.94,78.98,22200.0,41.413,41.4339,41.2718,41.2927,22200.0
2007-07-16 15:35:00,78.96,78.99,78.84,78.87,19000.0,41.2823,41.2979,41.2195,41.2352,19000.0
2007-07-16 15:40:00,78.89,78.91,78.52,78.72,56900.0,41.2457,41.2561,41.0522,41.1568,56900.0
2007-07-16 15:45:00,78.72,78.74,78.64,78.7,22200.0,41.1568,41.1672,41.115,41.1463,22200.0
2007-07-16 15:50:00,78.71,78.77,78.58,78.71,22100.0,41.1516,41.1829,41.0836,41.1516,22100.0
2007-07-16 15:55:00,78.7,78.75,78.6,78.63,35100.0,41.1463,41.1725,41.094,41.1097,35100.0
2007-07-17 09:30:00,79.0,79.0,78.5,78.6,13000.0,41.3032,41.3032,41.0418,41.094,13000.0
2007-07-17 09:35:00,78.65,79.11,78.61,79.08,12500.0,41.1202,41.3607,41.0993,41.345,12500.0
2007-07-17 09:40:00,79.11,79.2,78.96,79.08,10100.0,41.3607,41.4077,41.2823,41.345,10100.0
2007-07-17 09:45:00,79.08,79.17,78.88,79.14,42500.0,41.345,41.3921,41.2404,41.3764,42500.0
2007-07-17 09:50:00,79.15,79.19,79.02,79.1,4800.0,41.3816,41.4025,41.3136,41.3555,4800.0
2007-07-17 09:55:00,79.08,79.09,78.97,79.03,11100.0,41.345,41.3502,41.2875,41.3189,11100.0
2007-07-17 10:00:00,79.05,79.18,78.95,79.07,40300.0,41.3293,41.3973,41.277,41.3398,40300.0
2007-07-17 10:05:00,79.05,79.15,79.05,79.07,2600.0,41.3293,41.3816,41.3293,41.3398,2600.0
2007-07-17 10:10:00,79.07,79.14,78.95,79.0,8300.0,41.3398,41.3764,41.277,41.3032,8300.0
2007-07-17 10:15:00,78.98,79.02,78.91,79.0,21900.0,41.2927,41.3136,41.2561,41.3032,21900.0
2007-07-17 10:20:00,78.95,79.04,78.83,78.85,12000.0,41.277,41.3241,41.2143,41.2248,12000.0
2007-07-17 10:25:00,78.84,78.97,78.82,78.91,4600.0,41.2195,41.2875,41.2091,41.2561,4600.0
2007-07-17 10:30:00,78.88,78.88,78.72,78.78,4500.0,41.2404,41.2404,41.1568,41.1882,4500.0
2007-07-17 10:35:00,78.75,78.83,78.61,78.61,12900.0,41.1725,41.2143,41.0993,41.0993,12900.0
2007-07-17 10:40:00,78.63,78.75,78.62,78.72,9900.0,41.1097,41.1725,41.1045,41.1568,9900.0
2007-07-17 10:45:00,78.7,78.91,78.65,78.74,24500.0,41.1463,41.2561,41.1202,41.1672,24500.0
2007-07-17 10:50:00,78.75,78.82,78.7,78.82,15600.0,41.1725,41.2091,41.1463,41.2091,15600.0
2007-07-17 10:55:00,78.83,78.83,78.62,78.62,10000.0,41.2143,41.2143,41.1045,41.1045,10000.0
2007-07-17 11:00:00,78.62,78.78,78.6,78.71,22400.0,41.1045,41.1882,41.094,41.1516,22400.0
2007-07-17 11:05:00,78.71,78.8,78.67,78.8,13900.0,41.1516,41.1986,41.1306,41.1986,13900.0
2007-07-17 11:10:00,78.8,78.85,78.67,78.75,12400.0,41.1986,41.2248,41.1306,41.1725,12400.0
2007-07-17 11:15:00,78.75,78.77,78.36,78.36,23500.0,41.1725,41.1829,40.9686,40.9686,23500.0
2007-07-17 11:20:00,78.35,78.4,78.24,78.32,8300.0,40.9633,40.9895,40.9058,40.9477,8300.0
2007-07-17 11:25:00,78.36,78.44,78.35,78.4,9000.0,40.9686,41.0104,40.9633,40.9895,9000.0
2007-07-17 11:30:00,78.4,78.45,78.33,78.42,6600.0,40.9895,41.0156,40.9529,40.9999,6600.0
2007-07-17 11:35:00,78.42,78.48,78.21,78.3,13000.0,40.9999,41.0313,40.8901,40.9372,13000.0
2007-07-17 11:40:00,78.3,78.4,78.3,78.36,6600.0,40.9372,40.9895,40.9372,40.9686,6600.0
2007-07-17 11:45:00,78.39,78.4,78.23,78.24,6500.0,40.9843,40.9895,40.9006,40.9058,6500.0
2007-07-17 11:50:00,78.27,78.27,78.14,78.21,9700.0,40.9215,40.9215,40.8535,40.8901,9700.0
2007-07-17 11:55:00,78.24,78.24,77.98,78.02,10100.0,40.9058,40.9058,40.7699,40.7908,10100.0
2007-07-17 12:00:00,78.01,78.02,77.73,77.8,20100.0,40.7856,40.7908,40.6392,40.6758,20100.0
2007-07-17 12:05:00,77.81,77.94,77.8,77.91,6800.0,40.681,40.749,40.6758,40.7333,6800.0
2007-07-17 12:10:00,77.95,77.97,77.9,77.92,4600.0,40.7542,40.7647,40.7281,40.7385,4600.0
2007-07-17 12:15:00,77.92,77.95,77.76,77.76,10100.0,40.7385,40.7542,40.6549,40.6549,10100.0
2007-07-17 12:20:00,77.76,77.76,77.63,77.68,12700.0,40.6549,40.6549,40.5869,40.613,12700.0
2007-07-17 12:25:00,77.66,77.77,77.64,77.73,9200.0,40.6026,40.6601,40.5921,40.6392,9200.0
2007-07-17 12:30:00,77.73,77.74,77.62,77.68,8500.0,40.6392,40.6444,40.5817,40.613,8500.0
2007-07-17 12:35:00,77.7,77.72,77.58,77.62,8900.0,40.6235,40.634,40.5608,40.5817,8900.0
2007-07-17 12:40:00,77.62,77.72,77.61,77.61,5400.0,40.5817,40.634,40.5764,40.5764,5400.0
2007-07-17 12:45:00,77.6,77.8,77.59,77.66,6200.0,40.5712,40.6758,40.566,40.6026,6200.0
2007-07-17 12:50:00,77.66,77.84,77.63,77.81,5500.0,40.6026,40.6967,40.5869,40.681,5500.0
2007-07-17 12:55:00,77.81,77.81,77.67,77.69,9300.0,40.681,40.681,40.6078,40.6183,9300.0
2007-07-17 13:00:00,77.66,77.75,77.6,77.72,12100.0,40.6026,40.6496,40.5712,40.634,12100.0
2007-07-17 13:05:00,77.72,77.76,77.69,77.71,12200.0,40.634,40.6549,40.6183,40.6287,12200.0
2007-07-17 13:10:00,77.7,77.76,77.68,77.7,6600.0,40.6235,40.6549,40.613,40.6235,6600.0
2007-07-17 13:15:00,77.7,77.79,77.69,77.79,9400.0,40.6235,40.6706,40.6183,40.6706,9400.0
2007-07-17 13:20:00,77.75,77.78,77.59,77.59,4800.0,40.6496,40.6653,40.566,40.566,4800.0
2007-07-17 13:25:00,77.62,77.62,77.47,77.47,7100.0,40.5817,40.5817,40.5033,40.5033,7100.0
2007-07-17 13:30:00,77.46,77.46,77.27,77.39,11300.0,40.498,40.498,40.3987,40.4614,11300.0
2007-07-17 13:35:00,77.39,77.52,77.31,77.52,11800.0,40.4614,40.5294,40.4196,40.5294,11800.0
2007-07-17 13:40:00,77.52,77.58,77.4,77.47,9700.0,40.5294,40.5608,40.4667,40.5033,9700.0
2007-07-17 13:45:00,77.53,77.74,77.53,77.74,15800.0,40.5346,40.6444,40.5346,40.6444,15800.0
2007-07-17 13:50:00,77.73,77.97,77.7,77.86,5600.0,40.6392,40.7647,40.6235,40.7072,5600.0
2007-07-17 13:55:00,77.85,77.96,77.78,77.9,13200.0,40.7019,40.7594,40.6653,40.7281,13200.0
2007-07-17 14:00:00,77.93,78.12,77.89,78.07,9000.0,40.7438,40.8431,40.7228,40.8169,9000.0
2007-07-17 14:05:00,78.11,78.17,77.96,77.96,8400.0,40.8379,40.8692,40.7594,40.7594,8400.0
2007-07-17 14:10:00,77.96,78.07,77.94,78.07,12000.0,40.7594,40.8169,40.749,40.8169,12000.0
2007-07-17 14:15:00,78.07,78.09,77.91,77.99,7300.0,40.8169,40.8274,40.7333,40.7751,7300.0
2007-07-17 14:20:00,78.0,78.01,77.94,78.0,7200.0,40.7804,40.7856,40.749,40.7804,7200.0
2007-07-17 14:25:00,77.99,77.99,77.85,77.93,8800.0,40.7751,40.7751,40.7019,40.7438,8800.0
2007-07-17 14:30:00,77.97,77.98,77.9,77.98,4000.0,40.7647,40.7699,40.7281,40.7699,4000.0
2007-07-17 14:35:00,77.98,78.07,77.96,78.0,8500.0,40.7699,40.8169,40.7594,40.7804,8500.0
2007-07-17 14:40:00,78.0,78.08,77.9,77.9,7300.0,40.7804,40.8222,40.7281,40.7281,7300.0
2007-07-17 14:45:00,77.9,77.93,77.82,77.88,6600.0,40.7281,40.7438,40.6862,40.7176,6600.0
2007-07-17 14:50:00,77.85,77.89,77.81,77.85,4600.0,40.7019,40.7228,40.681,40.7019,4600.0
2007-07-17 14:55:00,77.85,78.0,77.8,77.95,5400.0,40.7019,40.7804,40.6758,40.7542,5400.0
2007-07-17 15:00:00,77.94,77.97,77.84,77.85,8600.0,40.749,40.7647,40.6967,40.7019,8600.0
2007-07-17 15:05:00,77.85,77.9,77.8,77.83,9400.0,40.7019,40.7281,40.6758,40.6915,9400.0
2007-07-17 15:10:00,77.85,77.97,77.85,77.92,13800.0,40.7019,40.7647,40.7019,40.7385,13800.0
2007-07-17 15:15:00,77.95,78.02,77.94,77.99,16100.0,40.7542,40.7908,40.749,40.7751,16100.0
2007-07-17 15:20:00,77.99,78.05,77.9,78.01,36900.0,40.7751,40.8065,40.7281,40.7856,36900.0
2007-07-17 15:25:00,77.97,78.03,77.95,78.02,12800.0,40.7647,40.796,40.7542,40.7908,12800.0
2007-07-17 15:30:00,78.0,78.04,77.98,77.99,19500.0,40.7804,40.8013,40.7699,40.7751,19500.0
2007-07-17 15:35:00,78.0,78.03,77.95,78.01,19400.0,40.7804,40.796,40.7542,40.7856,19400.0
2007-07-17 15:40:00,78.02,78.03,77.92,78.0,24000.0,40.7908,40.796,40.7385,40.7804,24000.0
2007-07-17 15:45:00,78.0,78.16,77.97,78.14,24500.0,40.7804,40.864,40.7647,40.8535,24500.0
2007-07-17 15:50:00,78.14,78.16,77.95,78.03,24500.0,40.8535,40.864,40.7542,40.796,24500.0
2007-07-17 15:55:00,78.03,78.07,77.93,77.93,31100.0,40.796,40.8169,40.7438,40.7438,31100.0
2007-07-18 09:30:00,76.58,76.58,76.58,76.58,100.0,40.0379,40.0379,40.0379,40.0379,100.0
2007-07-18 09:35:00,77.05,77.05,76.4,76.47,26400.0,40.2837,40.2837,39.9438,39.9804,26400.0
2007-07-18 09:40:00,76.45,76.7,76.39,76.42,29800.0,39.97,40.1007,39.9386,39.9543,29800.0
2007-07-18 09:45:00,76.46,76.9,76.44,76.57,28400.0,39.9752,40.2052,39.9647,40.0327,28400.0
2007-07-18 09:50:00,76.57,76.73,76.5,76.6,21400.0,40.0327,40.1164,39.9961,40.0484,21400.0
2007-07-18 09:55:00,76.61,76.61,76.42,76.42,9400.0,40.0536,40.0536,39.9543,39.9543,9400.0
2007-07-18 10:00:00,76.42,76.57,76.17,76.17,18300.0,39.9543,40.0327,39.8236,39.8236,18300.0
2007-07-18 10:05:00,76.22,76.24,76.0,76.0,10200.0,39.8497,39.8602,39.7347,39.7347,10200.0
2007-07-18 10:10:00,76.08,76.14,75.74,76.01,23500.0,39.7765,39.8079,39.5988,39.7399,23500.0
2007-07-18 10:15:00,76.01,76.19,75.98,76.07,8700.0,39.7399,39.834,39.7242,39.7713,8700.0
2007-07-18 10:20:00,76.07,76.23,76.02,76.18,10400.0,39.7713,39.855,39.7452,39.8288,10400.0
2007-07-18 10:25:00,76.2,76.25,76.16,76.17,8000.0,39.8393,39.8654,39.8184,39.8236,8000.0
2007-07-18 10:30:00,76.16,76.19,76.08,76.16,14700.0,39.8184,39.834,39.7765,39.8184,14700.0
2007-07-18 10:35:00,76.12,76.17,75.82,75.89,25300.0,39.7974,39.8236,39.6406,39.6772,25300.0
2007-07-18 10:40:00,75.87,75.88,75.65,75.69,10900.0,39.6667,39.672,39.5517,39.5726,10900.0
2007-07-18 10:45:00,75.69,75.69,75.34,75.49,23600.0,39.5726,39.5726,39.3896,39.4681,23600.0
2007-07-18 10:50:00,75.49,75.63,75.34,75.47,41200.0,39.4681,39.5413,39.3896,39.4576,41200.0
2007-07-18 10:55:00,75.54,75.64,75.51,75.57,11300.0,39.4942,39.5465,39.4785,39.5099,11300.0
2007-07-18 11:00:00,75.57,75.74,75.56,75.7,23900.0,39.5099,39.5988,39.5047,39.5779,23900.0
2007-07-18 11:05:00,75.68,75.7,75.6,75.65,15800.0,39.5674,39.5779,39.5256,39.5517,15800.0
2007-07-18 11:10:00,75.64,75.82,75.61,75.7,27300.0,39.5465,39.6406,39.5308,39.5779,27300.0
2007-07-18 11:15:00,75.73,75.75,75.65,75.67,10600.0,39.5935,39.604,39.5517,39.5622,10600.0
2007-07-18 11:20:00,75.67,75.71,75.52,75.56,19200.0,39.5622,39.5831,39.4837,39.5047,19200.0
2007-07-18 11:25:00,75.53,75.61,75.47,75.59,21100.0,39.489,39.5308,39.4576,39.5203,21100.0
2007-07-18 11:30:00,75.58,75.64,75.46,75.54,16300.0,39.5151,39.5465,39.4524,39.4942,16300.0
2007-07-18 11:35:00,75.52,75.61,75.46,75.53,40800.0,39.4837,39.5308,39.4524,39.489,40800.0
2007-07-18 11:40:00,75.52,75.66,75.5,75.58,11200.0,39.4837,39.5569,39.4733,39.5151,11200.0
2007-07-18 11:45:00,75.55,75.68,75.55,75.67,4900.0,39.4994,39.5674,39.4994,39.5622,4900.0
2007-07-18 11:50:00,75.63,75.7,75.63,75.64,6500.0,39.5413,39.5779,39.5413,39.5465,6500.0
2007-07-18 11:55:00,75.62,75.64,75.53,75.6,12100.0,39.536,39.5465,39.489,39.5256,12100.0
2007-07-18 12:00:00,75.57,75.68,75.5,75.67,10100.0,39.5099,39.5674,39.4733,39.5622,10100.0
2007-07-18 12:05:00,75.68,75.68,75.47,75.47,5600.0,39.5674,39.5674,39.4576,39.4576,5600.0
2007-07-18 12:10:00,75.49,75.71,75.49,75.68,6200.0,39.4681,39.5831,39.4681,39.5674,6200.0
2007-07-18 12:15:00,75.65,75.65,75.39,75.45,14200.0,39.5517,39.5517,39.4158,39.4471,14200.0
2007-07-18 12:20:00,75.41,75.47,75.25,75.4,15200.0,39.4262,39.4576,39.3426,39.421,15200.0
2007-07-18 12:25:00,75.43,75.64,75.25,75.6,14200.0,39.4367,39.5465,39.3426,39.5256,14200.0
2007-07-18 12:30:00,75.59,75.9,75.59,75.88,13800.0,39.5203,39.6824,39.5203,39.672,13800.0
2007-07-18 12:35:00,75.85,75.96,75.55,75.55,11200.0,39.6563,39.7138,39.4994,39.4994,11200.0
2007-07-18 12:40:00,75.54,75.64,75.54,75.6,3900.0,39.4942,39.5465,39.4942,39.5256,3900.0
2007-07-18 12:45:00,75.56,75.89,75.55,75.89,6000.0,39.5047,39.6772,39.4994,39.6772,6000.0
2007-07-18 12:50:00,75.94,75.94,75.65,75.66,5500.0,39.7033,39.7033,39.5517,39.5569,5500.0
2007-07-18 12:55:00,75.66,75.82,75.66,75.73,4000.0,39.5569,39.6406,39.5569,39.5935,4000.0
2007-07-18 13:00:00,75.76,75.81,75.67,75.76,3000.0,39.6092,39.6354,39.5622,39.6092,3000.0
2007-07-18 13:05:00,75.75,75.76,75.59,75.59,4400.0,39.604,39.6092,39.5203,39.5203,4400.0
2007-07-18 13:10:00,75.59,75.66,75.41,75.64,12100.0,39.5203,39.5569,39.4262,39.5465,12100.0
2007-07-18 13:15:00,75.63,75.63,75.54,75.57,1200.0,39.5413,39.5413,39.4942,39.5099,1200.0
2007-07-18 13:20:00,75.59,75.68,75.55,75.63,4600.0,39.5203,39.5674,39.4994,39.5413,4600.0
2007-07-18 13:25:00,75.66,75.76,75.64,75.64,3400.0,39.5569,39.6092,39.5465,39.5465,3400.0
2007-07-18 13:30:00,75.66,75.67,75.6,75.66,1600.0,39.5569,39.5622,39.5256,39.5569,1600.0
2007-07-18 13:35:00,75.73,76.05,75.73,76.05,4500.0,39.5935,39.7608,39.5935,39.7608,4500.0
2007-07-18 13:40:00,76.0,76.12,75.97,76.08,7800.0,39.7347,39.7974,39.719,39.7765,7800.0
2007-07-18 13:45:00,76.06,76.22,76.06,76.21,4300.0,39.7661,39.8497,39.7661,39.8445,4300.0
2007-07-18 13:50:00,76.21,76.26,76.07,76.17,17400.0,39.8445,39.8706,39.7713,39.8236,17400.0
2007-07-18 13:55:00,76.15,76.23,76.06,76.16,15300.0,39.8131,39.855,39.7661,39.8184,15300.0
2007-07-18 14:00:00,76.15,76.19,76.12,76.13,4900.0,39.8131,39.834,39.7974,39.8027,4900.0
2007-07-18 14:05:00,76.17,76.22,76.15,76.15,5400.0,39.8236,39.8497,39.8131,39.8131,5400.0
2007-07-18 14:10:00,76.16,76.31,76.08,76.1,12200.0,39.8184,39.8968,39.7765,39.787,12200.0
2007-07-18 14:15:00,76.09,76.12,75.98,76.03,21100.0,39.7818,39.7974,39.7242,39.7504,21100.0
2007-07-18 14:20:00,76.03,76.08,75.95,76.06,9000.0,39.7504,39.7765,39.7086,39.7661,9000.0
2007-07-18 14:25:00,76.05,76.07,75.95,75.96,7200.0,39.7608,39.7713,39.7086,39.7138,7200.0
2007-07-18 14:30:00,75.95,76.05,75.95,76.03,6200.0,39.7086,39.7608,39.7086,39.7504,6200.0
2007-07-18 14:35:00,75.99,76.2,75.99,76.15,5300.0,39.7295,39.8393,39.7295,39.8131,5300.0
2007-07-18 14:40:00,76.15,76.16,76.01,76.05,13600.0,39.8131,39.8184,39.7399,39.7608,13600.0
2007-07-18 14:45:00,76.05,76.18,76.05,76.11,8100.0,39.7608,39.8288,39.7608,39.7922,8100.0
2007-07-18 14:50:00,76.17,76.22,76.06,76.1,10600.0,39.8236,39.8497,39.7661,39.787,10600.0
2007-07-18 14:55:00,76.11,76.23,76.09,76.12,5400.0,39.7922,39.855,39.7818,39.7974,5400.0
2007-07-18 15:00:00,76.14,76.19,76.07,76.16,9800.0,39.8079,39.834,39.7713,39.8184,9800.0
2007-07-18 15:05:00,76.12,76.23,76.06,76.2,5700.0,39.7974,39.855,39.7661,39.8393,5700.0
2007-07-18 15:10:00,76.2,76.28,76.09,76.16,8000.0,39.8393,39.8811,39.7818,39.8184,8000.0
2007-07-18 15:15:00,76.14,76.28,76.14,76.28,3700.0,39.8079,39.8811,39.8079,39.8811,3700.0
2007-07-18 15:20:00,76.24,76.3,76.12,76.25,12700.0,39.8602,39.8915,39.7974,39.8654,12700.0
2007-07-18 15:25:00,76.3,76.4,76.19,76.25,11500.0,39.8915,39.9438,39.834,39.8654,11500.0
2007-07-18 15:30:00,76.25,76.39,76.15,76.36,14500.0,39.8654,39.9386,39.8131,39.9229,14500.0
2007-07-18 15:35:00,76.36,76.52,76.34,76.4,17000.0,39.9229,40.0066,39.9125,39.9438,17000.0
2007-07-18 15:40:00,76.41,76.49,76.3,76.43,13400.0,39.9491,39.9909,39.8915,39.9595,13400.0
2007-07-18 15:45:00,76.4,76.7,76.35,76.66,21600.0,39.9438,40.1007,39.9177,40.0798,21600.0
2007-07-18 15:50:00,76.67,77.01,76.67,76.9,26500.0,40.085,40.2628,40.085,40.2052,26500.0
2007-07-18 15:55:00,76.86,77.03,76.82,77.03,46900.0,40.1843,40.2732,40.1634,40.2732,46900.0
2007-07-19 09:30:00,77.36,77.36,77.1,77.1,10800.0,40.4457,40.4457,40.3098,40.3098,10800.0
2007-07-19 09:35:00,77.11,77.73,77.11,77.73,13200.0,40.315,40.6392,40.315,40.6392,13200.0
2007-07-19 09:40:00,77.74,77.84,77.65,77.8,11700.0,40.6444,40.6967,40.5974,40.6758,11700.0
2007-07-19 09:45:00,77.82,78.02,77.82,77.97,7700.0,40.6862,40.7908,40.6862,40.7647,7700.0
2007-07-19 09:50:00,77.97,77.98,77.83,77.89,5900.0,40.7647,40.7699,40.6915,40.7228,5900.0
2007-07-19 09:55:00,77.81,78.05,77.81,78.0,8000.0,40.681,40.8065,40.681,40.7804,8000.0
2007-07-19 10:00:00,78.01,78.09,77.88,77.93,8300.0,40.7856,40.8274,40.7176,40.7438,8300.0
2007-07-19 10:05:00,77.91,77.92,77.78,77.92,9400.0,40.7333,40.7385,40.6653,40.7385,9400.0
2007-07-19 10:10:00,77.97,78.01,77.85,77.94,8700.0,40.7647,40.7856,40.7019,40.749,8700.0
2007-07-19 10:15:00,77.98,77.98,77.8,77.96,5700.0,40.7699,40.7699,40.6758,40.7594,5700.0
2007-07-19 10:20:00,77.94,77.94,77.54,77.54,8900.0,40.749,40.749,40.5399,40.5399,8900.0
2007-07-19 10:25:00,77.55,77.83,77.54,77.81,7900.0,40.5451,40.6915,40.5399,40.681,7900.0
2007-07-19 10:30:00,77.78,77.78,77.66,77.78,8500.0,40.6653,40.6653,40.6026,40.6653,8500.0
2007-07-19 10:35:00,77.75,77.81,77.7,77.79,3800.0,40.6496,40.681,40.6235,40.6706,3800.0
2007-07-19 10:40:00,77.76,77.95,77.76,77.91,7700.0,40.6549,40.7542,40.6549,40.7333,7700.0
2007-07-19 10:45:00,77.91,77.91,77.63,77.65,9500.0,40.7333,40.7333,40.5869,40.5974,9500.0
2007-07-19 10:50:00,77.67,77.86,77.67,77.84,9500.0,40.6078,40.7072,40.6078,40.6967,9500.0
2007-07-19 10:55:00,77.86,77.94,77.65,77.8,7500.0,40.7072,40.749,40.5974,40.6758,7500.0
2007-07-19 11:00:00,77.85,78.07,77.84,78.07,6900.0,40.7019,40.8169,40.6967,40.8169,6900.0
2007-07-19 11:05:00,78.05,78.05,77.86,77.88,10100.0,40.8065,40.8065,40.7072,40.7176,10100.0
2007-07-19 11:10:00,77.89,78.02,77.88,77.88,5100.0,40.7228,40.7908,40.7176,40.7176,5100.0
2007-07-19 11:15:00,77.9,78.02,77.89,77.97,2700.0,40.7281,40.7908,40.7228,40.7647,2700.0
2007-07-19 11:20:00,77.97,78.02,77.95,77.97,6800.0,40.7647,40.7908,40.7542,40.7647,6800.0
2007-07-19 11:25:00,77.96,78.02,77.87,77.88,7300.0,40.7594,40.7908,40.7124,40.7176,7300.0
2007-07-19 11:30:00,77.92,78.0,77.9,77.99,4700.0,40.7385,40.7804,40.7281,40.7751,4700.0
2007-07-19 11:35:00,78.0,78.02,77.91,77.91,4600.0,40.7804,40.7908,40.7333,40.7333,4600.0
2007-07-19 11:40:00,77.87,77.98,77.81,77.81,7000.0,40.7124,40.7699,40.681,40.681,7000.0
2007-07-19 11:45:00,77.86,77.88,77.78,77.78,7400.0,40.7072,40.7176,40.6653,40.6653,7400.0
2007-07-19 11:50:00,77.83,77.9,77.83,77.85,4300.0,40.6915,40.7281,40.6915,40.7019,4300.0
2007-07-19 11:55:00,77.84,77.86,77.77,77.8,2500.0,40.6967,40.7072,40.6601,40.6758,2500.0
2007-07-19 12:00:00,77.83,77.83,77.62,77.68,8200.0,40.6915,40.6915,40.5817,40.613,8200.0
2007-07-19 12:05:00,77.67,77.85,77.65,77.85,3400.0,40.6078,40.7019,40.5974,40.7019,3400.0
2007-07-19 12:10:00,77.86,77.93,77.68,77.69,5600.0,40.7072,40.7438,40.613,40.6183,5600.0
2007-07-19 12:15:00,77.69,77.83,77.69,77.81,3600.0,40.6183,40.6915,40.6183,40.681,3600.0
2007-07-19 12:20:00,77.8,77.86,77.76,77.82,3500.0,40.6758,40.7072,40.6549,40.6862,3500.0
2007-07-19 12:25:00,77.83,77.9,77.76,77.76,4000.0,40.6915,40.7281,40.6549,40.6549,4000.0
2007-07-19 12:30:00,77.76,77.76,77.65,77.66,3400.0,40.6549,40.6549,40.5974,40.6026,3400.0
2007-07-19 12:35:00,77.65,77.84,77.62,77.82,6800.0,40.5974,40.6967,40.5817,40.6862,6800.0
2007-07-19 12:40:00,77.84,77.84,77.73,77.77,3100.0,40.6967,40.6967,40.6392,40.6601,3100.0
2007-07-19 12:45:00,77.75,77.78,77.74,77.78,3400.0,40.6496,40.6653,40.6444,40.6653,3400.0
2007-07-19 12:50:00,77.79,77.95,77.79,77.79,7300.0,40.6706,40.7542,40.6706,40.6706,7300.0
2007-07-19 12:55:00,77.79,77.85,77.75,77.81,3300.0,40.6706,40.7019,40.6496,40.681,3300.0
2007-07-19 13:00:00,77.81,77.88,77.81,77.88,2800.0,40.681,40.7176,40.681,40.7176,2800.0
2007-07-19 13:05:00,77.86,77.86,77.69,77.8,5400.0,40.7072,40.7072,40.6183,40.6758,5400.0
2007-07-19 13:10:00,77.81,77.88,77.7,77.74,9000.0,40.681,40.7176,40.6235,40.6444,9000.0
2007-07-19 13:15:00,77.71,77.72,77.56,77.72,7800.0,40.6287,40.634,40.5503,40.634,7800.0
2007-07-19 13:20:00,77.73,77.85,77.73,77.81,3700.0,40.6392,40.7019,40.6392,40.681,3700.0
2007-07-19 13:25:00,77.81,77.85,77.68,77.71,10000.0,40.681,40.7019,40.613,40.6287,10000.0
2007-07-19 13:30:00,77.71,77.78,77.7,77.71,3600.0,40.6287,40.6653,40.6235,40.6287,3600.0
2007-07-19 13:35:00,77.73,77.81,77.72,77.78,4300.0,40.6392,40.681,40.634,40.6653,4300.0
2007-07-19 13:40:00,77.78,77.82,77.78,77.79,7300.0,40.6653,40.6862,40.6653,40.6706,7300.0
2007-07-19 13:45:00,77.82,77.93,77.79,77.93,6200.0,40.6862,40.7438,40.6706,40.7438,6200.0
2007-07-19 13:50:00,77.89,77.98,77.89,77.95,6200.0,40.7228,40.7699,40.7228,40.7542,6200.0
2007-07-19 13:55:00,77.95,78.01,77.95,77.99,6400.0,40.7542,40.7856,40.7542,40.7751,6400.0
2007-07-19 14:00:00,78.0,78.0,77.63,77.94,28400.0,40.7804,40.7804,40.5869,40.749,28400.0
2007-07-19 14:05:00,77.92,78.01,77.9,77.99,14100.0,40.7385,40.7856,40.7281,40.7751,14100.0
2007-07-19 14:10:00,77.98,78.0,77.71,77.81,14300.0,40.7699,40.7804,40.6287,40.681,14300.0
2007-07-19 14:15:00,77.81,77.87,77.69,77.87,10700.0,40.681,40.7124,40.6183,40.7124,10700.0
2007-07-19 14:20:00,77.89,77.91,77.81,77.9,19200.0,40.7228,40.7333,40.681,40.7281,19200.0
2007-07-19 14:25:00,77.89,77.89,77.81,77.87,12000.0,40.7228,40.7228,40.681,40.7124,12000.0
2007-07-19 14:30:00,77.87,77.91,77.84,77.85,10900.0,40.7124,40.7333,40.6967,40.7019,10900.0
2007-07-19 14:35:00,77.86,77.93,77.85,77.85,3500.0,40.7072,40.7438,40.7019,40.7019,3500.0
2007-07-19 14:40:00,77.85,78.06,77.84,78.02,10200.0,40.7019,40.8117,40.6967,40.7908,10200.0
2007-07-19 14:45:00,78.01,78.12,77.89,78.1,10400.0,40.7856,40.8431,40.7228,40.8326,10400.0
2007-07-19 14:50:00,78.13,78.15,78.06,78.08,9000.0,40.8483,40.8588,40.8117,40.8222,9000.0
2007-07-19 14:55:00,78.09,78.15,78.07,78.14,9300.0,40.8274,40.8588,40.8169,40.8535,9300.0
2007-07-19 15:00:00,78.14,78.23,78.09,78.19,15500.0,40.8535,40.9006,40.8274,40.8797,15500.0
2007-07-19 15:05:00,78.19,78.41,78.19,78.34,10900.0,40.8797,40.9947,40.8797,40.9581,10900.0
2007-07-19 15:10:00,78.38,78.43,78.37,78.37,11400.0,40.979,41.0052,40.9738,40.9738,11400.0
2007-07-19 15:15:00,78.37,78.37,78.22,78.24,13500.0,40.9738,40.9738,40.8954,40.9058,13500.0
2007-07-19 15:20:00,78.25,78.26,77.98,78.08,11500.0,40.9111,40.9163,40.7699,40.8222,11500.0
2007-07-19 15:25:00,78.09,78.22,78.09,78.22,6500.0,40.8274,40.8954,40.8274,40.8954,6500.0
2007-07-19 15:30:00,78.22,78.3,78.2,78.25,9400.0,40.8954,40.9372,40.8849,40.9111,9400.0
2007-07-19 15:35:00,78.23,78.25,78.08,78.16,13600.0,40.9006,40.9111,40.8222,40.864,13600.0
2007-07-19 15:40:00,78.16,78.27,77.9,77.92,21600.0,40.864,40.9215,40.7281,40.7385,21600.0
2007-07-19 15:45:00,77.92,77.92,77.75,77.82,28000.0,40.7385,40.7385,40.6496,40.6862,28000.0
2007-07-19 15:50:00,77.83,78.01,77.82,78.0,12300.0,40.6915,40.7856,40.6862,40.7804,12300.0
2007-07-19 15:55:00,78.0,78.15,78.0,78.02,12700.0,40.7804,40.8588,40.7804,40.7908,12700.0
2007-07-20 09:30:00,77.0,77.0,77.0,77.0,100.0,40.2575,40.2575,40.2575,40.2575,100.0
2007-07-20 09:35:00,76.39,77.7,76.39,77.64,124500.0,39.9386,40.6235,39.9386,40.5921,124500.0
2007-07-20 09:40:00,77.47,77.64,76.82,76.82,19200.0,40.5033,40.5921,40.1634,40.1634,19200.0
2007-07-20 09:45:00,76.77,76.84,76.63,76.69,11300.0,40.1373,40.1739,40.0641,40.0955,11300.0
2007-07-20 09:50:00,76.69,77.24,76.69,76.92,21700.0,40.0955,40.383,40.0955,40.2157,21700.0
2007-07-20 09:55:00,76.92,76.92,76.54,76.71,15400.0,40.2157,40.2157,40.017,40.1059,15400.0
2007-07-20 10:00:00,76.7,76.7,76.47,76.57,8100.0,40.1007,40.1007,39.9804,40.0327,8100.0
2007-07-20 10:05:00,76.58,76.75,76.48,76.53,12900.0,40.0379,40.1268,39.9857,40.0118,12900.0
2007-07-20 10:10:00,76.5,76.71,76.43,76.71,4200.0,39.9961,40.1059,39.9595,40.1059,4200.0
2007-07-20 10:15:00,76.67,76.69,76.52,76.64,10200.0,40.085,40.0955,40.0066,40.0693,10200.0
2007-07-20 10:20:00,76.64,76.71,76.57,76.66,14300.0,40.0693,40.1059,40.0327,40.0798,14300.0
2007-07-20 10:25:00,76.63,76.74,76.62,76.68,8100.0,40.0641,40.1216,40.0589,40.0902,8100.0
2007-07-20 10:30:00,76.71,76.9,76.71,76.87,12400.0,40.1059,40.2052,40.1059,40.1896,12400.0
2007-07-20 10:35:00,76.86,77.0,76.76,76.88,21600.0,40.1843,40.2575,40.132,40.1948,21600.0
2007-07-20 10:40:00,76.88,76.96,76.75,76.77,11400.0,40.1948,40.2366,40.1268,40.1373,11400.0
2007-07-20 10:45:00,76.74,76.81,76.55,76.72,15100.0,40.1216,40.1582,40.0223,40.1111,15100.0
2007-07-20 10:50:00,76.68,76.95,76.68,76.84,6900.0,40.0902,40.2314,40.0902,40.1739,6900.0
2007-07-20 10:55:00,76.77,76.95,76.77,76.89,6900.0,40.1373,40.2314,40.1373,40.2,6900.0
2007-07-20 11:00:00,76.93,77.06,76.9,77.06,8000.0,40.2209,40.2889,40.2052,40.2889,8000.0
2007-07-20 11:05:00,77.04,77.09,77.02,77.03,8900.0,40.2784,40.3046,40.268,40.2732,8900.0
2007-07-20 11:10:00,77.03,77.08,76.95,77.03,10900.0,40.2732,40.2994,40.2314,40.2732,10900.0
2007-07-20 11:15:00,77.03,77.03,76.86,76.86,5500.0,40.2732,40.2732,40.1843,40.1843,5500.0
2007-07-20 11:20:00,76.85,76.85,76.58,76.58,9900.0,40.1791,40.1791,40.0379,40.0379,9900.0
2007-07-20 11:25:00,76.58,76.6,76.25,76.25,11100.0,40.0379,40.0484,39.8654,39.8654,11100.0
2007-07-20 11:30:00,76.26,76.43,76.24,76.3,11800.0,39.8706,39.9595,39.8602,39.8915,11800.0
2007-07-20 11:35:00,76.3,76.33,76.22,76.22,9500.0,39.8915,39.9072,39.8497,39.8497,9500.0
2007-07-20 11:40:00,76.22,76.31,76.1,76.1,14500.0,39.8497,39.8968,39.787,39.787,14500.0
2007-07-20 11:45:00,76.06,76.14,75.92,75.95,8000.0,39.7661,39.8079,39.6929,39.7086,8000.0
2007-07-20 11:50:00,75.95,76.04,75.73,75.73,14500.0,39.7086,39.7556,39.5935,39.5935,14500.0
2007-07-20 11:55:00,75.73,75.92,75.73,75.81,18200.0,39.5935,39.6929,39.5935,39.6354,18200.0
2007-07-20 12:00:00,75.83,75.85,75.5,75.58,10700.0,39.6458,39.6563,39.4733,39.5151,10700.0
2007-07-20 12:05:00,75.59,75.82,75.59,75.64,9900.0,39.5203,39.6406,39.5203,39.5465,9900.0
2007-07-20 12:10:00,75.63,75.92,75.58,75.77,18700.0,39.5413,39.6929,39.5151,39.6145,18700.0
2007-07-20 12:15:00,75.77,75.89,75.75,75.81,9900.0,39.6145,39.6772,39.604,39.6354,9900.0
2007-07-20 12:20:00,75.82,76.19,75.81,76.15,7800.0,39.6406,39.834,39.6354,39.8131,7800.0
2007-07-20 12:25:00,76.15,76.52,76.15,76.51,10800.0,39.8131,40.0066,39.8131,40.0013,10800.0
2007-07-20 12:30:00,76.56,76.59,76.24,76.24,17100.0,40.0275,40.0432,39.8602,39.8602,17100.0
2007-07-20 12:35:00,76.25,76.25,76.09,76.15,13900.0,39.8654,39.8654,39.7818,39.8131,13900.0
2007-07-20 12:40:00,76.2,76.23,76.15,76.16,7600.0,39.8393,39.855,39.8131,39.8184,7600.0
2007-07-20 12:45:00,76.16,76.21,76.09,76.1,18200.0,39.8184,39.8445,39.7818,39.787,18200.0
2007-07-20 12:50:00,76.09,76.1,75.94,75.96,11600.0,39.7818,39.787,39.7033,39.7138,11600.0
2007-07-20 12:55:00,75.96,76.04,75.96,75.99,14800.0,39.7138,39.7556,39.7138,39.7295,14800.0
2007-07-20 13:00:00,76.01,76.01,75.91,75.91,10600.0,39.7399,39.7399,39.6876,39.6876,10600.0
2007-07-20 13:05:00,75.91,76.42,75.91,76.35,13000.0,39.6876,39.9543,39.6876,39.9177,13000.0
2007-07-20 13:10:00,76.42,76.51,76.26,76.27,13900.0,39.9543,40.0013,39.8706,39.8759,13900.0
2007-07-20 13:15:00,76.24,76.29,76.12,76.25,7100.0,39.8602,39.8863,39.7974,39.8654,7100.0
2007-07-20 13:20:00,76.25,76.25,76.13,76.14,5900.0,39.8654,39.8654,39.8027,39.8079,5900.0
2007-07-20 13:25:00,76.18,76.23,76.03,76.04,5900.0,39.8288,39.855,39.7504,39.7556,5900.0
2007-07-20 13:30:00,76.04,76.08,75.95,75.98,10000.0,39.7556,39.7765,39.7086,39.7242,10000.0
2007-07-20 13:35:00,75.99,76.03,75.94,76.01,5900.0,39.7295,39.7504,39.7033,39.7399,5900.0
2007-07-20 13:40:00,76.01,76.31,76.01,76.25,8600.0,39.7399,39.8968,39.7399,39.8654,8600.0
2007-07-20 13:45:00,76.27,76.3,76.15,76.3,7500.0,39.8759,39.8915,39.8131,39.8915,7500.0
2007-07-20 13:50:00,76.32,76.5,76.25,76.29,11500.0,39.902,39.9961,39.8654,39.8863,11500.0
2007-07-20 13:55:00,76.33,76.37,76.22,76.25,4900.0,39.9072,39.9281,39.8497,39.8654,4900.0
2007-07-20 14:00:00,76.25,76.27,76.02,76.25,12300.0,39.8654,39.8759,39.7452,39.8654,12300.0
2007-07-20 14:05:00,76.22,76.74,76.22,76.7,13400.0,39.8497,40.1216,39.8497,40.1007,13400.0
2007-07-20 14:10:00,76.69,76.91,76.65,76.85,14000.0,40.0955,40.2105,40.0745,40.1791,14000.0
2007-07-20 14:15:00,76.85,77.01,76.75,77.01,17700.0,40.1791,40.2628,40.1268,40.2628,17700.0
2007-07-20 14:20:00,76.99,77.03,76.89,76.95,17000.0,40.2523,40.2732,40.2,40.2314,17000.0
2007-07-20 14:25:00,76.96,76.96,76.61,76.61,11800.0,40.2366,40.2366,40.0536,40.0536,11800.0
2007-07-20 14:30:00,76.64,76.64,76.44,76.59,14300.0,40.0693,40.0693,39.9647,40.0432,14300.0
2007-07-20 14:35:00,76.62,76.65,76.32,76.32,14900.0,40.0589,40.0745,39.902,39.902,14900.0
2007-07-20 14:40:00,76.32,76.48,76.32,76.4,14400.0,39.902,39.9857,39.902,39.9438,14400.0
2007-07-20 14:45:00,76.4,76.71,76.35,76.7,16600.0,39.9438,40.1059,39.9177,40.1007,16600.0
2007-07-20 14:50:00,76.68,76.72,76.64,76.67,10400.0,40.0902,40.1111,40.0693,40.085,10400.0
2007-07-20 14:55:00,76.67,76.79,76.59,76.75,9700.0,40.085,40.1477,40.0432,40.1268,9700.0
2007-07-20 15:00:00,76.75,77.0,76.75,76.96,10000.0,40.1268,40.2575,40.1268,40.2366,10000.0
2007-07-20 15:05:00,76.96,76.96,76.53,76.58,12600.0,40.2366,40.2366,40.0118,40.0379,12600.0
2007-07-20 15:10:00,76.59,76.6,76.44,76.52,16000.0,40.0432,40.0484,39.9647,40.0066,16000.0
2007-07-20 15:15:00,76.53,76.62,76.51,76.62,4600.0,40.0118,40.0589,40.0013,40.0589,4600.0
2007-07-20 15:20:00,76.63,76.84,76.63,76.82,13200.0,40.0641,40.1739,40.0641,40.1634,13200.0
2007-07-20 15:25:00,76.8,76.82,76.7,76.76,6000.0,40.153,40.1634,40.1007,40.132,6000.0
2007-07-20 15:30:00,76.72,76.72,76.29,76.29,21400.0,40.1111,40.1111,39.8863,39.8863,21400.0
2007-07-20 15:35:00,76.3,76.39,76.18,76.24,23100.0,39.8915,39.9386,39.8288,39.8602,23100.0
2007-07-20 15:40:00,76.26,76.33,76.18,76.18,11200.0,39.8706,39.9072,39.8288,39.8288,11200.0
2007-07-20 15:45:00,76.18,76.23,76.06,76.17,18800.0,39.8288,39.855,39.7661,39.8236,18800.0
2007-07-20 15:50:00,76.14,76.18,76.04,76.06,14800.0,39.8079,39.8288,39.7556,39.7661,14800.0
2007-07-20 15:55:00,76.09,76.33,76.07,76.21,35100.0,39.7818,39.9072,39.7713,39.8445,35100.0
2007-07-23 09:30:00,76.68,76.93,76.66,76.7,9900.0,40.0902,40.2209,40.0798,40.1007,9900.0
2007-07-23 09:35:00,76.76,76.99,76.75,76.82,4900.0,40.132,40.2523,40.1268,40.1634,4900.0
2007-07-23 09:40:00,76.83,76.85,76.42,76.47,4800.0,40.1686,40.1791,39.9543,39.9804,4800.0
2007-07-23 09:45:00,76.47,76.47,76.15,76.22,9900.0,39.9804,39.9804,39.8131,39.8497,9900.0
2007-07-23 09:50:00,76.21,76.47,76.14,76.14,8000.0,39.8445,39.9804,39.8079,39.8079,8000.0
2007-07-23 09:55:00,76.17,76.17,75.78,75.95,8200.0,39.8236,39.8236,39.6197,39.7086,8200.0
2007-07-23 10:00:00,75.9,76.03,75.72,75.72,9100.0,39.6824,39.7504,39.5883,39.5883,9100.0
2007-07-23 10:05:00,75.77,75.85,75.6,75.6,9800.0,39.6145,39.6563,39.5256,39.5256,9800.0
2007-07-23 10:10:00,75.67,75.74,75.65,75.66,4900.0,39.5622,39.5988,39.5517,39.5569,4900.0
2007-07-23 10:15:00,75.66,75.88,75.62,75.65,6700.0,39.5569,39.672,39.536,39.5517,6700.0
2007-07-23 10:20:00,75.71,75.79,75.5,75.53,8300.0,39.5831,39.6249,39.4733,39.489,8300.0
2007-07-23 10:25:00,75.6,75.72,75.57,75.71,2300.0,39.5256,39.5883,39.5099,39.5831,2300.0
2007-07-23 10:30:00,75.73,76.0,75.7,75.92,8900.0,39.5935,39.7347,39.5779,39.6929,8900.0
2007-07-23 10:35:00,75.91,75.91,75.69,75.69,6200.0,39.6876,39.6876,39.5726,39.5726,6200.0
2007-07-23 10:40:00,75.69,75.73,75.61,75.61,5900.0,39.5726,39.5935,39.5308,39.5308,5900.0
2007-07-23 10:45:00,75.63,75.87,75.58,75.73,7900.0,39.5413,39.6667,39.5151,39.5935,7900.0
2007-07-23 10:50:00,75.76,75.94,75.76,75.93,6100.0,39.6092,39.7033,39.6092,39.6981,6100.0
2007-07-23 10:55:00,75.94,76.03,75.8,75.9,7600.0,39.7033,39.7504,39.6301,39.6824,7600.0
2007-07-23 11:00:00,75.93,76.03,75.93,75.99,4300.0,39.6981,39.7504,39.6981,39.7295,4300.0
2007-07-23 11:05:00,76.0,76.07,75.96,75.96,5400.0,39.7347,39.7713,39.7138,39.7138,5400.0
2007-07-23 11:10:00,75.99,76.1,75.93,75.99,6900.0,39.7295,39.787,39.6981,39.7295,6900.0
2007-07-23 11:15:00,76.02,76.02,75.95,75.95,2400.0,39.7452,39.7452,39.7086,39.7086,2400.0
2007-07-23 11:20:00,75.95,76.09,75.84,75.84,6500.0,39.7086,39.7818,39.651,39.651,6500.0
2007-07-23 11:25:00,75.8,75.94,75.8,75.91,4100.0,39.6301,39.7033,39.6301,39.6876,4100.0
2007-07-23 11:30:00,75.93,75.97,75.88,75.88,3000.0,39.6981,39.719,39.672,39.672,3000.0
2007-07-23 11:35:00,75.91,75.97,75.75,75.75,7500.0,39.6876,39.719,39.604,39.604,7500.0
2007-07-23 11:40:00,75.78,75.78,75.65,75.69,5800.0,39.6197,39.6197,39.5517,39.5726,5800.0
2007-07-23 11:45:00,75.68,75.7,75.51,75.52,7200.0,39.5674,39.5779,39.4785,39.4837,7200.0
2007-07-23 11:50:00,75.51,75.68,75.51,75.66,6300.0,39.4785,39.5674,39.4785,39.5569,6300.0
2007-07-23 11:55:00,75.66,75.69,75.54,75.63,8600.0,39.5569,39.5726,39.4942,39.5413,8600.0
2007-07-23 12:00:00,75.64,75.66,75.56,75.66,4300.0,39.5465,39.5569,39.5047,39.5569,4300.0
2007-07-23 12:05:00,75.62,75.69,75.56,75.56,3100.0,39.536,39.5726,39.5047,39.5047,3100.0
2007-07-23 12:10:00,75.59,75.77,75.59,75.77,2800.0,39.5203,39.6145,39.5203,39.6145,2800.0
2007-07-23 12:15:00,75.76,75.82,75.7,75.74,4800.0,39.6092,39.6406,39.5779,39.5988,4800.0
2007-07-23 12:20:00,75.69,75.71,75.53,75.57,10500.0,39.5726,39.5831,39.489,39.5099,10500.0
2007-07-23 12:25:00,75.53,75.58,75.53,75.53,2100.0,39.489,39.5151,39.489,39.489,2100.0
2007-07-23 12:30:00,75.55,75.58,75.54,75.58,2900.0,39.4994,39.5151,39.4942,39.5151,2900.0
2007-07-23 12:35:00,75.56,75.61,75.41,75.46,12000.0,39.5047,39.5308,39.4262,39.4524,12000.0
2007-07-23 12:40:00,75.52,75.54,75.45,75.45,7200.0,39.4837,39.4942,39.4471,39.4471,7200.0
2007-07-23 12:45:00,75.45,75.51,75.4,75.51,6400.0,39.4471,39.4785,39.421,39.4785,6400.0
2007-07-23 12:50:00,75.51,75.6,75.51,75.6,2500.0,39.4785,39.5256,39.4785,39.5256,2500.0
2007-07-23 12:55:00,75.56,75.56,75.42,75.52,8300.0,39.5047,39.5047,39.4315,39.4837,8300.0
2007-07-23 13:00:00,75.53,75.58,75.51,75.51,3500.0,39.489,39.5151,39.4785,39.4785,3500.0
2007-07-23 13:05:00,75.53,75.58,75.31,75.35,9600.0,39.489,39.5151,39.374,39.3949,9600.0
2007-07-23 13:10:00,75.31,75.35,75.14,75.18,9300.0,39.374,39.3949,39.2851,39.306,9300.0
2007-07-23 13:15:00,75.18,75.28,75.16,75.24,2900.0,39.306,39.3583,39.2955,39.3374,2900.0
2007-07-23 13:20:00,75.23,75.28,75.2,75.28,3300.0,39.3321,39.3583,39.3164,39.3583,3300.0
2007-07-23 13:25:00,75.27,75.27,75.09,75.2,7500.0,39.353,39.353,39.2589,39.3164,7500.0
2007-07-23 13:30:00,75.19,75.25,75.18,75.21,3800.0,39.3112,39.3426,39.306,39.3217,3800.0
2007-07-23 13:35:00,75.22,75.27,75.22,75.24,3700.0,39.3269,39.353,39.3269,39.3374,3700.0
2007-07-23 13:40:00,75.27,75.52,75.26,75.35,13900.0,39.353,39.4837,39.3478,39.3949,13900.0
2007-07-23 13:45:00,75.34,75.44,75.34,75.4,3700.0,39.3896,39.4419,39.3896,39.421,3700.0
2007-07-23 13:50:00,75.38,75.4,75.37,75.38,3300.0,39.4105,39.421,39.4053,39.4105,3300.0
2007-07-23 13:55:00,75.38,75.4,75.23,75.28,7200.0,39.4105,39.421,39.3321,39.3583,7200.0
2007-07-23 14:00:00,75.29,75.29,75.15,75.23,5600.0,39.3635,39.3635,39.2903,39.3321,5600.0
2007-07-23 14:05:00,75.22,75.24,75.08,75.1,7300.0,39.3269,39.3374,39.2537,39.2642,7300.0
2007-07-23 14:10:00,75.09,75.13,75.0,75.05,18400.0,39.2589,39.2798,39.2119,39.238,18400.0
2007-07-23 14:15:00,75.07,75.07,74.9,74.99,22200.0,39.2485,39.2485,39.1596,39.2066,22200.0
2007-07-23 14:20:00,74.94,75.03,74.9,75.01,8300.0,39.1805,39.2276,39.1596,39.2171,8300.0
2007-07-23 14:25:00,75.02,75.06,74.91,75.03,9200.0,39.2223,39.2432,39.1648,39.2276,9200.0
2007-07-23 14:30:00,75.03,75.15,75.03,75.15,4600.0,39.2276,39.2903,39.2276,39.2903,4600.0
2007-07-23 14:35:00,75.14,75.36,75.14,75.3,9300.0,39.2851,39.4001,39.2851,39.3687,9300.0
2007-07-23 14:40:00,75.33,75.41,75.23,75.41,5900.0,39.3844,39.4262,39.3321,39.4262,5900.0
2007-07-23 14:45:00,75.43,75.61,75.43,75.44,13400.0,39.4367,39.5308,39.4367,39.4419,13400.0
2007-07-23 14:50:00,75.49,75.56,75.33,75.33,7000.0,39.4681,39.5047,39.3844,39.3844,7000.0
2007-07-23 14:55:00,75.29,75.43,75.29,75.38,8400.0,39.3635,39.4367,39.3635,39.4105,8400.0
2007-07-23 15:00:00,75.41,75.43,75.3,75.37,6000.0,39.4262,39.4367,39.3687,39.4053,6000.0
2007-07-23 15:05:00,75.38,75.45,75.33,75.45,5900.0,39.4105,39.4471,39.3844,39.4471,5900.0
2007-07-23 15:10:00,75.45,75.45,75.2,75.25,8800.0,39.4471,39.4471,39.3164,39.3426,8800.0
2007-07-23 15:15:00,75.28,75.35,75.19,75.19,8000.0,39.3583,39.3949,39.3112,39.3112,8000.0
2007-07-23 15:20:00,75.18,75.26,75.17,75.26,4500.0,39.306,39.3478,39.3008,39.3478,4500.0
2007-07-23 15:25:00,75.24,75.32,75.16,75.22,10400.0,39.3374,39.3792,39.2955,39.3269,10400.0
2007-07-23 15:30:00,75.19,75.24,75.1,75.15,6900.0,39.3112,39.3374,39.2642,39.2903,6900.0
2007-07-23 15:35:00,75.15,75.15,74.96,75.15,12500.0,39.2903,39.2903,39.191,39.2903,12500.0
2007-07-23 15:40:00,75.16,75.21,74.95,74.99,16300.0,39.2955,39.3217,39.1857,39.2066,16300.0
2007-07-23 15:45:00,74.98,74.98,74.83,74.86,22100.0,39.2014,39.2014,39.123,39.1387,22100.0
2007-07-23 15:50:00,74.89,74.96,74.86,74.94,18400.0,39.1544,39.191,39.1387,39.1805,18400.0
2007-07-23 15:55:00,74.94,74.99,74.8,74.8,20800.0,39.1805,39.2066,39.1073,39.1073,20800.0
2007-07-24 09:30:00,74.75,74.78,74.75,74.78,200.0,39.0812,39.0969,39.0812,39.0969,200.0
2007-07-24 09:35:00,74.51,74.8,74.41,74.46,26800.0,38.9557,39.1073,38.9034,38.9296,26800.0
2007-07-24 09:40:00,74.41,74.41,74.04,74.32,29200.0,38.9034,38.9034,38.71,38.8564,29200.0
2007-07-24 09:45:00,74.32,74.45,74.22,74.32,13900.0,38.8564,38.9243,38.8041,38.8564,13900.0
2007-07-24 09:50:00,74.34,74.38,74.05,74.3,16800.0,38.8668,38.8877,38.7152,38.8459,16800.0
2007-07-24 09:55:00,74.32,74.57,74.18,74.5,22300.0,38.8564,38.9871,38.7832,38.9505,22300.0
2007-07-24 10:00:00,74.51,74.85,74.46,74.81,16000.0,38.9557,39.1335,38.9296,39.1125,16000.0
2007-07-24 10:05:00,74.83,74.83,74.51,74.78,22700.0,39.123,39.123,38.9557,39.0969,22700.0
2007-07-24 10:10:00,74.75,74.85,74.64,74.66,6700.0,39.0812,39.1335,39.0237,39.0341,6700.0
2007-07-24 10:15:00,74.66,74.96,74.66,74.96,12300.0,39.0341,39.191,39.0341,39.191,12300.0
2007-07-24 10:20:00,74.95,75.06,74.81,74.81,7100.0,39.1857,39.2432,39.1125,39.1125,7100.0
2007-07-24 10:25:00,74.81,75.08,74.79,75.07,4100.0,39.1125,39.2537,39.1021,39.2485,4100.0
2007-07-24 10:30:00,75.09,75.48,75.09,75.48,13800.0,39.2589,39.4628,39.2589,39.4628,13800.0
2007-07-24 10:35:00,75.41,75.44,75.2,75.37,14800.0,39.4262,39.4419,39.3164,39.4053,14800.0
2007-07-24 10:40:00,75.4,75.64,75.37,75.61,7600.0,39.421,39.5465,39.4053,39.5308,7600.0
2007-07-24 10:45:00,75.6,75.66,75.4,75.66,19200.0,39.5256,39.5569,39.421,39.5569,19200.0
2007-07-24 10:50:00,75.63,75.93,75.63,75.93,11400.0,39.5413,39.6981,39.5413,39.6981,11400.0
2007-07-24 10:55:00,75.94,76.17,75.92,76.17,10600.0,39.7033,39.8236,39.6929,39.8236,10600.0
2007-07-24 11:00:00,76.2,76.2,75.9,75.9,7600.0,39.8393,39.8393,39.6824,39.6824,7600.0
2007-07-24 11:05:00,75.89,76.05,75.88,75.97,7300.0,39.6772,39.7608,39.672,39.719,7300.0
2007-07-24 11:10:00,76.01,76.01,75.79,75.88,8600.0,39.7399,39.7399,39.6249,39.672,8600.0
2007-07-24 11:15:00,75.89,76.1,75.88,76.1,7000.0,39.6772,39.787,39.672,39.787,7000.0
2007-07-24 11:20:00,76.08,76.1,75.81,75.93,7000.0,39.7765,39.787,39.6354,39.6981,7000.0
2007-07-24 11:25:00,75.98,75.98,75.79,75.85,8900.0,39.7242,39.7242,39.6249,39.6563,8900.0
2007-07-24 11:30:00,75.84,75.84,75.69,75.69,5000.0,39.651,39.651,39.5726,39.5726,5000.0
2007-07-24 11:35:00,75.69,75.72,75.56,75.6,14900.0,39.5726,39.5883,39.5047,39.5256,14900.0
2007-07-24 11:40:00,75.6,75.63,75.48,75.63,10800.0,39.5256,39.5413,39.4628,39.5413,10800.0
2007-07-24 11:45:00,75.58,75.58,75.44,75.48,7400.0,39.5151,39.5151,39.4419,39.4628,7400.0
2007-07-24 11:50:00,75.43,75.44,75.28,75.31,19600.0,39.4367,39.4419,39.3583,39.374,19600.0
2007-07-24 11:55:00,75.36,75.39,75.29,75.3,18700.0,39.4001,39.4158,39.3635,39.3687,18700.0
2007-07-24 12:00:00,75.3,75.35,75.19,75.25,17300.0,39.3687,39.3949,39.3112,39.3426,17300.0
2007-07-24 12:05:00,75.23,75.26,75.18,75.22,4900.0,39.3321,39.3478,39.306,39.3269,4900.0
2007-07-24 12:10:00,75.23,75.24,75.15,75.21,15100.0,39.3321,39.3374,39.2903,39.3217,15100.0
2007-07-24 12:15:00,75.19,75.35,75.18,75.21,10800.0,39.3112,39.3949,39.306,39.3217,10800.0
2007-07-24 12:20:00,75.24,75.34,75.24,75.28,10700.0,39.3374,39.3896,39.3374,39.3583,10700.0
2007-07-24 12:25:00,75.29,75.37,75.27,75.36,9800.0,39.3635,39.4053,39.353,39.4001,9800.0
2007-07-24 12:30:00,75.37,75.46,75.21,75.24,15300.0,39.4053,39.4524,39.3217,39.3374,15300.0
2007-07-24 12:35:00,75.24,75.3,75.21,75.29,12000.0,39.3374,39.3687,39.3217,39.3635,12000.0
2007-07-24 12:40:00,75.28,75.31,75.27,75.28,3600.0,39.3583,39.374,39.353,39.3583,3600.0
2007-07-24 12:45:00,75.3,75.3,75.1,75.1,6400.0,39.3687,39.3687,39.2642,39.2642,6400.0
2007-07-24 12:50:00,75.12,75.23,75.1,75.23,3300.0,39.2746,39.3321,39.2642,39.3321,3300.0
2007-07-24 12:55:00,75.23,75.25,75.13,75.13,4800.0,39.3321,39.3426,39.2798,39.2798,4800.0
2007-07-24 13:00:00,75.16,75.32,75.12,75.14,8700.0,39.2955,39.3792,39.2746,39.2851,8700.0
2007-07-24 13:05:00,75.14,75.22,74.98,75.19,6900.0,39.2851,39.3269,39.2014,39.3112,6900.0
2007-07-24 13:10:00,75.19,75.23,75.01,75.06,3300.0,39.3112,39.3321,39.2171,39.2432,3300.0
2007-07-24 13:15:00,75.02,75.02,74.81,74.86,19200.0,39.2223,39.2223,39.1125,39.1387,19200.0
2007-07-24 13:20:00,74.86,74.91,74.81,74.89,6400.0,39.1387,39.1648,39.1125,39.1544,6400.0
2007-07-24 13:25:00,74.9,74.95,74.76,74.79,10500.0,39.1596,39.1857,39.0864,39.1021,10500.0
2007-07-24 13:30:00,74.78,74.78,74.59,74.74,10700.0,39.0969,39.0969,38.9975,39.0759,10700.0
2007-07-24 13:35:00,74.76,74.77,74.67,74.71,3800.0,39.0864,39.0916,39.0393,39.0603,3800.0
2007-07-24 13:40:00,74.69,74.8,74.61,74.62,5400.0,39.0498,39.1073,39.008,39.0132,5400.0
2007-07-24 13:45:00,74.61,74.74,74.61,74.74,5800.0,39.008,39.0759,39.008,39.0759,5800.0
2007-07-24 13:50:00,74.69,74.69,74.48,74.51,5900.0,39.0498,39.0498,38.94,38.9557,5900.0
2007-07-24 13:55:00,74.55,74.67,74.5,74.62,4000.0,38.9766,39.0393,38.9505,39.0132,4000.0
2007-07-24 14:00:00,74.63,74.66,74.52,74.55,10300.0,39.0184,39.0341,38.9609,38.9766,10300.0
2007-07-24 14:05:00,74.54,74.56,74.34,74.42,13600.0,38.9714,38.9818,38.8668,38.9086,13600.0
2007-07-24 14:10:00,74.44,74.46,74.36,74.43,6300.0,38.9191,38.9296,38.8773,38.9139,6300.0
2007-07-24 14:15:00,74.43,74.53,74.33,74.36,12900.0,38.9139,38.9661,38.8616,38.8773,12900.0
2007-07-24 14:20:00,74.36,74.48,74.36,74.46,7500.0,38.8773,38.94,38.8773,38.9296,7500.0
2007-07-24 14:25:00,74.46,74.55,74.44,74.51,5300.0,38.9296,38.9766,38.9191,38.9557,5300.0
2007-07-24 14:30:00,74.47,74.51,74.35,74.35,9600.0,38.9348,38.9557,38.872,38.872,9600.0
2007-07-24 14:35:00,74.39,74.44,74.3,74.35,10600.0,38.893,38.9191,38.8459,38.872,10600.0
2007-07-24 14:40:00,74.31,74.38,74.25,74.31,13300.0,38.8511,38.8877,38.8198,38.8511,13300.0
2007-07-24 14:45:00,74.3,74.44,74.27,74.3,14700.0,38.8459,38.9191,38.8302,38.8459,14700.0
2007-07-24 14:50:00,74.32,74.34,74.27,74.31,4700.0,38.8564,38.8668,38.8302,38.8511,4700.0
2007-07-24 14:55:00,74.31,74.31,73.93,73.93,12900.0,38.8511,38.8511,38.6525,38.6525,12900.0
2007-07-24 15:00:00,73.93,73.96,73.69,73.73,28500.0,38.6525,38.6681,38.527,38.5479,28500.0
2007-07-24 15:05:00,73.71,73.78,73.46,73.54,31800.0,38.5374,38.574,38.4067,38.4486,31800.0
2007-07-24 15:10:00,73.52,73.79,73.43,73.76,22200.0,38.4381,38.5793,38.391,38.5636,22200.0
2007-07-24 15:15:00,73.77,73.77,73.54,73.59,29000.0,38.5688,38.5688,38.4486,38.4747,29000.0
2007-07-24 15:20:00,73.6,73.6,73.2,73.5,44900.0,38.4799,38.4799,38.2708,38.4276,44900.0
2007-07-24 15:25:00,73.49,73.65,73.26,73.6,102700.0,38.4224,38.5061,38.3022,38.4799,102700.0
2007-07-24 15:30:00,73.61,73.75,73.47,73.62,51000.0,38.4851,38.5583,38.412,38.4904,51000.0
2007-07-24 15:35:00,73.64,73.66,73.42,73.53,34700.0,38.5008,38.5113,38.3858,38.4433,34700.0
2007-07-24 15:40:00,73.49,73.53,73.25,73.27,64600.0,38.4224,38.4433,38.2969,38.3074,64600.0
2007-07-24 15:45:00,73.27,73.61,73.27,73.6,34100.0,38.3074,38.4851,38.3074,38.4799,34100.0
2007-07-24 15:50:00,73.6,73.81,73.41,73.64,59800.0,38.4799,38.5897,38.3806,38.5008,59800.0
2007-07-24 15:55:00,73.63,73.86,73.57,73.62,78100.0,38.4956,38.6159,38.4642,38.4904,78100.0
2007-07-25 09:30:00,73.6,74.45,73.6,74.25,28500.0,38.4799,38.9243,38.4799,38.8198,28500.0
2007-07-25 09:35:00,74.34,74.47,74.12,74.16,5700.0,38.8668,38.9348,38.7518,38.7727,5700.0
2007-07-25 09:40:00,74.16,74.31,74.16,74.2,10100.0,38.7727,38.8511,38.7727,38.7936,10100.0
2007-07-25 09:45:00,74.2,74.26,74.17,74.23,10900.0,38.7936,38.825,38.7779,38.8093,10900.0
2007-07-25 09:50:00,74.23,74.4,74.2,74.35,17300.0,38.8093,38.8982,38.7936,38.872,17300.0
2007-07-25 09:55:00,74.36,74.48,74.31,74.31,9200.0,38.8773,38.94,38.8511,38.8511,9200.0
2007-07-25 10:00:00,74.32,74.34,74.03,74.03,19900.0,38.8564,38.8668,38.7047,38.7047,19900.0
2007-07-25 10:05:00,74.0,74.04,73.84,73.89,14500.0,38.6891,38.71,38.6054,38.6315,14500.0
2007-07-25 10:10:00,73.84,73.84,73.58,73.58,12600.0,38.6054,38.6054,38.4695,38.4695,12600.0
2007-07-25 10:15:00,73.59,73.64,73.39,73.39,15400.0,38.4747,38.5008,38.3701,38.3701,15400.0
2007-07-25 10:20:00,73.38,73.38,73.05,73.13,16400.0,38.3649,38.3649,38.1924,38.2342,16400.0
2007-07-25 10:25:00,73.11,73.21,73.03,73.19,10600.0,38.2237,38.276,38.1819,38.2656,10600.0
2007-07-25 10:30:00,73.15,73.2,72.84,72.9,27000.0,38.2446,38.2708,38.0826,38.1139,27000.0
2007-07-25 10:35:00,72.94,73.03,72.83,72.85,8100.0,38.1349,38.1819,38.0773,38.0878,8100.0
2007-07-25 10:40:00,72.84,72.9,72.59,72.59,15000.0,38.0826,38.1139,37.9519,37.9519,15000.0
2007-07-25 10:45:00,72.59,72.59,72.14,72.16,22800.0,37.9519,37.9519,37.7166,37.7271,22800.0
2007-07-25 10:50:00,72.19,72.25,72.02,72.07,18500.0,37.7427,37.7741,37.6539,37.68,18500.0
2007-07-25 10:55:00,72.09,72.42,72.02,72.42,20700.0,37.6905,37.863,37.6539,37.863,20700.0
2007-07-25 11:00:00,72.38,72.72,72.31,72.72,24100.0,37.8421,38.0198,37.8055,38.0198,24100.0
2007-07-25 11:05:00,72.75,73.11,72.73,72.93,20600.0,38.0355,38.2237,38.0251,38.1296,20600.0
2007-07-25 11:10:00,72.97,72.97,72.77,72.77,16200.0,38.1505,38.1505,38.046,38.046,16200.0
2007-07-25 11:15:00,72.76,72.81,72.6,72.71,24500.0,38.0407,38.0669,37.9571,38.0146,24500.0
2007-07-25 11:20:00,72.7,72.78,72.55,72.76,12900.0,38.0094,38.0512,37.931,38.0407,12900.0
2007-07-25 11:25:00,72.72,72.93,72.69,72.91,13300.0,38.0198,38.1296,38.0042,38.1192,13300.0
2007-07-25 11:30:00,72.91,73.09,72.88,72.95,14200.0,38.1192,38.2133,38.1035,38.1401,14200.0
2007-07-25 11:35:00,72.92,72.97,72.61,72.93,22300.0,38.1244,38.1505,37.9623,38.1296,22300.0
2007-07-25 11:40:00,72.94,73.08,72.91,72.96,11900.0,38.1349,38.2081,38.1192,38.1453,11900.0
2007-07-25 11:45:00,73.02,73.03,72.72,72.72,9000.0,38.1767,38.1819,38.0198,38.0198,9000.0
2007-07-25 11:50:00,72.7,72.84,72.68,72.84,12300.0,38.0094,38.0826,37.9989,38.0826,12300.0
2007-07-25 11:55:00,72.83,72.87,72.5,72.51,21700.0,38.0773,38.0983,37.9048,37.91,21700.0
2007-07-25 12:00:00,72.55,72.6,72.45,72.5,11000.0,37.931,37.9571,37.8787,37.9048,11000.0
2007-07-25 12:05:00,72.48,72.49,72.11,72.12,13000.0,37.8944,37.8996,37.7009,37.7061,13000.0
2007-07-25 12:10:00,72.11,72.26,72.05,72.23,32000.0,37.7009,37.7793,37.6695,37.7637,32000.0
2007-07-25 12:15:00,72.24,72.32,72.2,72.28,8000.0,37.7689,37.8107,37.748,37.7898,8000.0
2007-07-25 12:20:00,72.26,72.3,72.14,72.16,8000.0,37.7793,37.8002,37.7166,37.7271,8000.0
2007-07-25 12:25:00,72.18,72.28,72.11,72.15,7300.0,37.7375,37.7898,37.7009,37.7218,7300.0
2007-07-25 12:30:00,72.12,72.15,71.88,71.91,10300.0,37.7061,37.7218,37.5807,37.5963,10300.0
2007-07-25 12:35:00,71.88,71.92,71.81,71.82,6900.0,37.5807,37.6016,37.5441,37.5493,6900.0
2007-07-25 12:40:00,71.82,71.9,71.69,71.81,17400.0,37.5493,37.5911,37.4813,37.5441,17400.0
2007-07-25 12:45:00,71.82,71.93,71.82,71.9,5100.0,37.5493,37.6068,37.5493,37.5911,5100.0
2007-07-25 12:50:00,71.85,71.85,71.6,71.72,12900.0,37.565,37.565,37.4343,37.497,12900.0
2007-07-25 12:55:00,71.74,71.74,71.65,71.72,10300.0,37.5075,37.5075,37.4604,37.497,10300.0
2007-07-25 13:00:00,71.7,71.84,71.67,71.84,4700.0,37.4866,37.5597,37.4709,37.5597,4700.0
2007-07-25 13:05:00,71.8,71.88,71.71,71.71,6900.0,37.5388,37.5807,37.4918,37.4918,6900.0
2007-07-25 13:10:00,71.71,71.9,71.7,71.79,14600.0,37.4918,37.5911,37.4866,37.5336,14600.0
2007-07-25 13:15:00,71.78,71.8,71.57,71.58,11300.0,37.5284,37.5388,37.4186,37.4238,11300.0
2007-07-25 13:20:00,71.58,71.65,71.57,71.59,8500.0,37.4238,37.4604,37.4186,37.429,8500.0
2007-07-25 13:25:00,71.64,71.68,71.6,71.63,6500.0,37.4552,37.4761,37.4343,37.45,6500.0
2007-07-25 13:30:00,71.63,71.63,71.45,71.49,10000.0,37.45,37.45,37.3558,37.3768,10000.0
2007-07-25 13:35:00,71.49,71.53,71.43,71.46,5200.0,37.3768,37.3977,37.3454,37.3611,5200.0
2007-07-25 13:40:00,71.47,71.61,71.45,71.52,9400.0,37.3663,37.4395,37.3558,37.3924,9400.0
2007-07-25 13:45:00,71.52,71.66,71.52,71.63,7900.0,37.3924,37.4656,37.3924,37.45,7900.0
2007-07-25 13:50:00,71.62,71.63,71.46,71.57,11900.0,37.4447,37.45,37.3611,37.4186,11900.0
2007-07-25 13:55:00,71.62,71.69,71.47,71.5,8200.0,37.4447,37.4813,37.3663,37.382,8200.0
2007-07-25 14:00:00,71.49,71.65,71.32,71.32,29600.0,37.3768,37.4604,37.2879,37.2879,29600.0
2007-07-25 14:05:00,71.34,71.49,71.32,71.48,14100.0,37.2983,37.3768,37.2879,37.3715,14100.0
2007-07-25 14:10:00,71.45,71.73,71.42,71.73,12700.0,37.3558,37.5022,37.3402,37.5022,12700.0
2007-07-25 14:15:00,71.75,71.97,71.69,71.89,9000.0,37.5127,37.6277,37.4813,37.5859,9000.0
2007-07-25 14:20:00,71.94,72.1,71.93,72.1,12600.0,37.612,37.6957,37.6068,37.6957,12600.0
2007-07-25 14:25:00,72.11,72.13,71.97,72.04,12600.0,37.7009,37.7114,37.6277,37.6643,12600.0
2007-07-25 14:30:00,71.99,72.0,71.76,71.84,14800.0,37.6382,37.6434,37.5179,37.5597,14800.0
2007-07-25 14:35:00,71.84,71.84,71.67,71.73,7300.0,37.5597,37.5597,37.4709,37.5022,7300.0
2007-07-25 14:40:00,71.78,71.9,71.77,71.88,4500.0,37.5284,37.5911,37.5232,37.5807,4500.0
2007-07-25 14:45:00,71.89,72.09,71.89,72.06,17800.0,37.5859,37.6905,37.5859,37.6748,17800.0
2007-07-25 14:50:00,72.07,72.07,71.87,71.87,10300.0,37.68,37.68,37.5754,37.5754,10300.0
2007-07-25 14:55:00,71.84,71.91,71.83,71.87,4100.0,37.5597,37.5963,37.5545,37.5754,4100.0
2007-07-25 15:00:00,71.89,72.3,71.88,72.28,26800.0,37.5859,37.8002,37.5807,37.7898,26800.0
2007-07-25 15:05:00,72.3,72.54,72.27,72.54,13000.0,37.8002,37.9257,37.7846,37.9257,13000.0
2007-07-25 15:10:00,72.53,72.78,72.51,72.74,16100.0,37.9205,38.0512,37.91,38.0303,16100.0
2007-07-25 15:15:00,72.75,72.82,72.57,72.58,14400.0,38.0355,38.0721,37.9414,37.9466,14400.0
2007-07-25 15:20:00,72.59,72.69,72.58,72.6,13700.0,37.9519,38.0042,37.9466,37.9571,13700.0
2007-07-25 15:25:00,72.63,72.65,72.43,72.48,12600.0,37.9728,37.9832,37.8682,37.8944,12600.0
2007-07-25 15:30:00,72.45,72.59,72.45,72.59,12800.0,37.8787,37.9519,37.8787,37.9519,12800.0
2007-07-25 15:35:00,72.61,72.61,72.34,72.34,12900.0,37.9623,37.9623,37.8212,37.8212,12900.0
2007-07-25 15:40:00,72.34,72.5,72.28,72.47,13100.0,37.8212,37.9048,37.7898,37.8891,13100.0
2007-07-25 15:45:00,72.49,72.53,72.37,72.51,15300.0,37.8996,37.9205,37.8368,37.91,15300.0
2007-07-25 15:50:00,72.51,72.62,72.49,72.59,13900.0,37.91,37.9676,37.8996,37.9519,13900.0
2007-07-25 15:55:00,72.59,72.6,72.43,72.49,15300.0,37.9519,37.9571,37.8682,37.8996,15300.0
2007-07-26 09:30:00,70.76,72.14,70.6,72.14,400.0,36.9951,37.7166,36.9114,37.7166,400.0
2007-07-26 09:35:00,70.6,71.75,70.6,71.75,900.0,36.9114,37.5127,36.9114,37.5127,900.0
2007-07-26 09:40:00,71.37,71.67,70.6,71.15,38000.0,37.314,37.4709,36.9114,37.199,38000.0
2007-07-26 09:45:00,71.1,71.29,71.02,71.2,22800.0,37.1729,37.2722,37.131,37.2251,22800.0
2007-07-26 09:50:00,71.22,71.56,71.13,71.29,28700.0,37.2356,37.4134,37.1885,37.2722,28700.0
2007-07-26 09:55:00,71.28,71.6,71.23,71.33,19200.0,37.267,37.4343,37.2408,37.2931,19200.0
2007-07-26 10:00:00,71.34,71.4,71.12,71.21,32300.0,37.2983,37.3297,37.1833,37.2304,32300.0
2007-07-26 10:05:00,71.25,71.27,71.06,71.16,32300.0,37.2513,37.2617,37.1519,37.2042,32300.0
2007-07-26 10:10:00,71.16,71.17,70.98,71.01,37200.0,37.2042,37.2095,37.1101,37.1258,37200.0
2007-07-26 10:15:00,71.07,71.12,70.96,71.0,23300.0,37.1572,37.1833,37.0997,37.1206,23300.0
2007-07-26 10:20:00,71.02,71.5,70.99,71.43,20200.0,37.131,37.382,37.1153,37.3454,20200.0
2007-07-26 10:25:00,71.39,71.47,71.27,71.34,13900.0,37.3245,37.3663,37.2617,37.2983,13900.0
2007-07-26 10:30:00,71.36,71.5,71.36,71.4,14800.0,37.3088,37.382,37.3088,37.3297,14800.0
2007-07-26 10:35:00,71.38,71.43,71.17,71.25,12600.0,37.3192,37.3454,37.2095,37.2513,12600.0
2007-07-26 10:40:00,71.23,71.28,71.0,71.04,11100.0,37.2408,37.267,37.1206,37.1415,11100.0
2007-07-26 10:45:00,71.03,71.24,70.99,71.12,11100.0,37.1363,37.2461,37.1153,37.1833,11100.0
2007-07-26 10:50:00,71.15,71.19,71.05,71.11,6000.0,37.199,37.2199,37.1467,37.1781,6000.0
2007-07-26 10:55:00,71.12,71.17,71.02,71.07,8000.0,37.1833,37.2095,37.131,37.1572,8000.0
2007-07-26 11:00:00,71.03,71.03,70.71,70.74,18600.0,37.1363,37.1363,36.969,36.9846,18600.0
2007-07-26 11:05:00,70.73,70.73,70.41,70.47,20900.0,36.9794,36.9794,36.8121,36.8435,20900.0
2007-07-26 11:10:00,70.52,70.7,70.42,70.42,12700.0,36.8696,36.9637,36.8173,36.8173,12700.0
2007-07-26 11:15:00,70.41,70.42,70.1,70.33,28800.0,36.8121,36.8173,36.65,36.7703,28800.0
2007-07-26 11:20:00,70.33,70.37,70.28,70.32,18100.0,36.7703,36.7912,36.7441,36.7651,18100.0
2007-07-26 11:25:00,70.27,70.27,70.04,70.14,11200.0,36.7389,36.7389,36.6187,36.6709,11200.0
2007-07-26 11:30:00,70.11,70.15,69.51,69.86,37200.0,36.6553,36.6762,36.3416,36.5246,37200.0
2007-07-26 11:35:00,69.84,70.01,69.76,69.93,15300.0,36.5141,36.603,36.4723,36.5612,15300.0
2007-07-26 11:40:00,69.93,70.22,69.89,70.14,15300.0,36.5612,36.7128,36.5402,36.6709,15300.0
2007-07-26 11:45:00,70.08,70.08,69.79,69.79,13300.0,36.6396,36.6396,36.488,36.488,13300.0
2007-07-26 11:50:00,69.82,69.98,69.82,69.95,13600.0,36.5036,36.5873,36.5036,36.5716,13600.0
2007-07-26 11:55:00,69.95,70.22,69.95,70.17,14100.0,36.5716,36.7128,36.5716,36.6866,14100.0
2007-07-26 12:00:00,70.21,70.41,70.17,70.23,16300.0,36.7075,36.8121,36.6866,36.718,16300.0
2007-07-26 12:05:00,70.18,70.21,69.98,69.98,14800.0,36.6919,36.7075,36.5873,36.5873,14800.0
2007-07-26 12:10:00,70.01,70.07,69.67,69.86,16400.0,36.603,36.6343,36.4252,36.5246,16400.0
2007-07-26 12:15:00,69.86,70.07,69.78,69.98,12200.0,36.5246,36.6343,36.4827,36.5873,12200.0
2007-07-26 12:20:00,69.98,69.98,69.74,69.76,9500.0,36.5873,36.5873,36.4618,36.4723,9500.0
2007-07-26 12:25:00,69.78,69.9,69.64,69.66,11700.0,36.4827,36.5455,36.4095,36.42,11700.0
2007-07-26 12:30:00,69.67,69.81,69.47,69.61,14000.0,36.4252,36.4984,36.3207,36.3938,14000.0
2007-07-26 12:35:00,69.56,69.58,69.14,69.3,17100.0,36.3677,36.3782,36.1481,36.2318,17100.0
2007-07-26 12:40:00,69.3,69.32,68.83,68.83,13100.0,36.2318,36.2422,35.986,35.986,13100.0
2007-07-26 12:45:00,68.9,69.18,68.84,69.12,16900.0,36.0226,36.169,35.9913,36.1377,16900.0
2007-07-26 12:50:00,69.15,69.31,69.08,69.3,11500.0,36.1533,36.237,36.1168,36.2318,11500.0
2007-07-26 12:55:00,69.28,69.65,69.28,69.54,14700.0,36.2213,36.4148,36.2213,36.3573,14700.0
2007-07-26 13:00:00,69.54,69.61,69.33,69.41,8400.0,36.3573,36.3938,36.2475,36.2893,8400.0
2007-07-26 13:05:00,69.41,69.55,69.35,69.35,9800.0,36.2893,36.3625,36.2579,36.2579,9800.0
2007-07-26 13:10:00,69.35,69.79,69.3,69.75,14800.0,36.2579,36.488,36.2318,36.467,14800.0
2007-07-26 13:15:00,69.69,69.89,69.6,69.63,14100.0,36.4357,36.5402,36.3886,36.4043,14100.0
2007-07-26 13:20:00,69.63,69.71,69.33,69.56,25500.0,36.4043,36.4461,36.2475,36.3677,25500.0
2007-07-26 13:25:00,69.52,69.52,69.35,69.48,19100.0,36.3468,36.3468,36.2579,36.3259,19100.0
2007-07-26 13:30:00,69.46,69.67,69.41,69.57,17600.0,36.3154,36.4252,36.2893,36.3729,17600.0
2007-07-26 13:35:00,69.58,69.85,69.53,69.74,39400.0,36.3782,36.5193,36.352,36.4618,39400.0
2007-07-26 13:40:00,69.74,69.9,69.64,69.87,22100.0,36.4618,36.5455,36.4095,36.5298,22100.0
2007-07-26 13:45:00,69.87,70.19,69.87,69.97,33100.0,36.5298,36.6971,36.5298,36.5821,33100.0
2007-07-26 13:50:00,69.97,69.97,69.48,69.48,24800.0,36.5821,36.5821,36.3259,36.3259,24800.0
2007-07-26 13:55:00,69.5,69.51,69.29,69.44,25900.0,36.3363,36.3416,36.2265,36.305,25900.0
2007-07-26 14:00:00,69.44,69.58,69.43,69.55,216200.0,36.305,36.3782,36.2997,36.3625,216200.0
2007-07-26 14:05:00,69.5,69.64,69.34,69.59,47300.0,36.3363,36.4095,36.2527,36.3834,47300.0
2007-07-26 14:10:00,69.57,69.73,69.46,69.69,41800.0,36.3729,36.4566,36.3154,36.4357,41800.0
2007-07-26 14:15:00,69.67,69.69,69.48,69.54,28000.0,36.4252,36.4357,36.3259,36.3573,28000.0
2007-07-26 14:20:00,69.56,69.72,69.46,69.54,40600.0,36.3677,36.4514,36.3154,36.3573,40600.0
2007-07-26 14:25:00,69.5,69.8,69.49,69.78,39600.0,36.3363,36.4932,36.3311,36.4827,39600.0
2007-07-26 14:30:00,69.79,70.01,69.79,69.85,20400.0,36.488,36.603,36.488,36.5193,20400.0
2007-07-26 14:35:00,69.85,69.89,69.38,69.66,33900.0,36.5193,36.5402,36.2736,36.42,33900.0
2007-07-26 14:40:00,69.6,69.73,69.47,69.47,17600.0,36.3886,36.4566,36.3207,36.3207,17600.0
2007-07-26 14:45:00,69.47,69.6,69.31,69.31,20500.0,36.3207,36.3886,36.237,36.237,20500.0
2007-07-26 14:50:00,69.33,69.57,69.29,69.57,29400.0,36.2475,36.3729,36.2265,36.3729,29400.0
2007-07-26 14:55:00,69.56,70.09,69.56,69.71,44500.0,36.3677,36.6448,36.3677,36.4461,44500.0
2007-07-26 15:00:00,69.77,70.31,69.77,70.17,31100.0,36.4775,36.7598,36.4775,36.6866,31100.0
2007-07-26 15:05:00,70.18,70.31,69.93,70.03,25300.0,36.6919,36.7598,36.5612,36.6134,25300.0
2007-07-26 15:10:00,70.07,70.15,69.96,70.15,30700.0,36.6343,36.6762,36.5768,36.6762,30700.0
2007-07-26 15:15:00,70.13,70.69,70.1,70.68,17600.0,36.6657,36.9585,36.65,36.9533,17600.0
2007-07-26 15:20:00,70.64,70.91,70.58,70.91,28700.0,36.9324,37.0735,36.901,37.0735,28700.0
2007-07-26 15:25:00,70.89,70.89,70.29,70.3,41800.0,37.0631,37.0631,36.7494,36.7546,41800.0
2007-07-26 15:30:00,70.35,70.4,70.14,70.17,38900.0,36.7807,36.8069,36.6709,36.6866,38900.0
2007-07-26 15:35:00,70.14,70.38,70.07,70.33,28300.0,36.6709,36.7964,36.6343,36.7703,28300.0
2007-07-26 15:40:00,70.32,70.48,70.05,70.42,26900.0,36.7651,36.8487,36.6239,36.8173,26900.0
2007-07-26 15:45:00,70.41,70.83,70.41,70.83,23500.0,36.8121,37.0317,36.8121,37.0317,23500.0
2007-07-26 15:50:00,70.83,70.91,70.71,70.88,27700.0,37.0317,37.0735,36.969,37.0578,27700.0
2007-07-26 15:55:00,70.88,70.96,70.75,70.95,37900.0,37.0578,37.0997,36.9899,37.0944,37900.0
2007-07-27 09:30:00,69.08,69.56,69.08,69.56,400.0,36.1168,36.3677,36.1168,36.3677,400.0
2007-07-27 09:35:00,70.66,70.66,70.01,70.01,23100.0,36.9428,36.9428,36.603,36.603,23100.0
2007-07-27 09:40:00,70.0,70.36,69.91,70.23,50900.0,36.5978,36.786,36.5507,36.718,50900.0
2007-07-27 09:45:00,70.23,70.31,69.98,70.31,26000.0,36.718,36.7598,36.5873,36.7598,26000.0
2007-07-27 09:50:00,70.31,70.87,70.2,70.74,39300.0,36.7598,37.0526,36.7023,36.9846,39300.0
2007-07-27 09:55:00,70.79,71.08,70.69,70.8,34300.0,37.0108,37.1624,36.9585,37.016,34300.0
2007-07-27 10:00:00,70.87,70.92,70.62,70.92,22800.0,37.0526,37.0787,36.9219,37.0787,22800.0
2007-07-27 10:05:00,70.92,71.18,70.87,71.14,34500.0,37.0787,37.2147,37.0526,37.1938,34500.0
2007-07-27 10:10:00,71.13,71.77,71.02,71.7,46200.0,37.1885,37.5232,37.131,37.4866,46200.0
2007-07-27 10:15:00,71.64,71.96,71.51,71.85,38100.0,37.4552,37.6225,37.3872,37.565,38100.0
2007-07-27 10:20:00,71.83,71.89,71.54,71.56,22500.0,37.5545,37.5859,37.4029,37.4134,22500.0
2007-07-27 10:25:00,71.55,71.68,71.39,71.5,22400.0,37.4081,37.4761,37.3245,37.382,22400.0
2007-07-27 10:30:00,71.47,71.67,71.47,71.47,15500.0,37.3663,37.4709,37.3663,37.3663,15500.0
2007-07-27 10:35:00,71.47,71.62,71.09,71.15,40200.0,37.3663,37.4447,37.1676,37.199,40200.0
2007-07-27 10:40:00,71.14,71.27,71.01,71.04,17400.0,37.1938,37.2617,37.1258,37.1415,17400.0
2007-07-27 10:45:00,71.04,71.21,70.78,70.79,19100.0,37.1415,37.2304,37.0056,37.0108,19100.0
2007-07-27 10:50:00,70.75,70.85,70.48,70.83,37100.0,36.9899,37.0422,36.8487,37.0317,37100.0
2007-07-27 10:55:00,70.8,70.89,70.65,70.89,19100.0,37.016,37.0631,36.9376,37.0631,19100.0
2007-07-27 11:00:00,70.9,71.14,70.82,70.93,27900.0,37.0683,37.1938,37.0265,37.084,27900.0
2007-07-27 11:05:00,70.96,71.28,70.87,71.25,25800.0,37.0997,37.267,37.0526,37.2513,25800.0
2007-07-27 11:10:00,71.23,71.36,71.08,71.08,12100.0,37.2408,37.3088,37.1624,37.1624,12100.0
2007-07-27 11:15:00,71.1,71.1,70.89,71.06,19000.0,37.1729,37.1729,37.0631,37.1519,19000.0
2007-07-27 11:20:00,71.1,71.18,70.72,70.95,20100.0,37.1729,37.2147,36.9742,37.0944,20100.0
2007-07-27 11:25:00,70.95,70.97,70.7,70.71,17900.0,37.0944,37.1049,36.9637,36.969,17900.0
2007-07-27 11:30:00,70.71,70.74,70.51,70.67,9800.0,36.969,36.9846,36.8644,36.948,9800.0
2007-07-27 11:35:00,70.64,70.65,70.17,70.41,32600.0,36.9324,36.9376,36.6866,36.8121,32600.0
2007-07-27 11:40:00,70.43,70.61,70.37,70.51,21300.0,36.8226,36.9167,36.7912,36.8644,21300.0
2007-07-27 11:45:00,70.53,70.57,70.37,70.47,14800.0,36.8748,36.8958,36.7912,36.8435,14800.0
2007-07-27 11:50:00,70.46,70.46,70.17,70.2,17600.0,36.8383,36.8383,36.6866,36.7023,17600.0
2007-07-27 11:55:00,70.2,70.46,70.12,70.26,11200.0,36.7023,36.8383,36.6605,36.7337,11200.0
2007-07-27 12:00:00,70.26,70.4,70.18,70.18,10100.0,36.7337,36.8069,36.6919,36.6919,10100.0
2007-07-27 12:05:00,70.23,70.51,70.15,70.49,20900.0,36.718,36.8644,36.6762,36.8539,20900.0
2007-07-27 12:10:00,70.46,70.5,70.23,70.29,16200.0,36.8383,36.8592,36.718,36.7494,16200.0
2007-07-27 12:15:00,70.21,70.48,70.04,70.44,15200.0,36.7075,36.8487,36.6187,36.8278,15200.0
2007-07-27 12:20:00,70.48,70.61,70.41,70.41,22000.0,36.8487,36.9167,36.8121,36.8121,22000.0
2007-07-27 12:25:00,70.4,70.52,70.39,70.45,9500.0,36.8069,36.8696,36.8017,36.833,9500.0
2007-07-27 12:30:00,70.45,70.45,69.88,69.94,18100.0,36.833,36.833,36.535,36.5664,18100.0
2007-07-27 12:35:00,69.92,70.21,69.86,70.09,24100.0,36.5559,36.7075,36.5246,36.6448,24100.0
2007-07-27 12:40:00,70.06,70.41,70.06,70.32,38200.0,36.6291,36.8121,36.6291,36.7651,38200.0
2007-07-27 12:45:00,70.32,70.32,69.81,69.99,16000.0,36.7651,36.7651,36.4984,36.5925,16000.0
2007-07-27 12:50:00,69.97,70.17,69.89,69.91,9600.0,36.5821,36.6866,36.5402,36.5507,9600.0
2007-07-27 12:55:00,69.9,69.96,69.77,69.95,12700.0,36.5455,36.5768,36.4775,36.5716,12700.0
2007-07-27 13:00:00,69.95,70.12,69.89,70.12,22800.0,36.5716,36.6605,36.5402,36.6605,22800.0
2007-07-27 13:05:00,70.11,70.17,69.99,70.07,10700.0,36.6553,36.6866,36.5925,36.6343,10700.0
2007-07-27 13:10:00,70.13,70.13,69.96,70.0,12600.0,36.6657,36.6657,36.5768,36.5978,12600.0
2007-07-27 13:15:00,70.0,70.41,70.0,70.41,11400.0,36.5978,36.8121,36.5978,36.8121,11400.0
2007-07-27 13:20:00,70.41,70.55,70.41,70.53,11300.0,36.8121,36.8853,36.8121,36.8748,11300.0
2007-07-27 13:25:00,70.53,70.56,70.24,70.24,12400.0,36.8748,36.8905,36.7232,36.7232,12400.0
2007-07-27 13:30:00,70.27,70.27,69.98,70.06,17700.0,36.7389,36.7389,36.5873,36.6291,17700.0
2007-07-27 13:35:00,70.06,70.32,70.06,70.26,8200.0,36.6291,36.7651,36.6291,36.7337,8200.0
2007-07-27 13:40:00,70.28,70.47,70.23,70.34,11200.0,36.7441,36.8435,36.718,36.7755,11200.0
2007-07-27 13:45:00,70.35,70.5,70.27,70.49,13200.0,36.7807,36.8592,36.7389,36.8539,13200.0
2007-07-27 13:50:00,70.48,70.65,70.46,70.55,10400.0,36.8487,36.9376,36.8383,36.8853,10400.0
2007-07-27 13:55:00,70.56,70.72,70.51,70.55,12700.0,36.8905,36.9742,36.8644,36.8853,12700.0
2007-07-27 14:00:00,70.48,70.54,70.28,70.51,14000.0,36.8487,36.8801,36.7441,36.8644,14000.0
2007-07-27 14:05:00,70.52,70.55,70.41,70.47,8900.0,36.8696,36.8853,36.8121,36.8435,8900.0
2007-07-27 14:10:00,70.45,70.47,70.13,70.22,13900.0,36.833,36.8435,36.6657,36.7128,13900.0
2007-07-27 14:15:00,70.23,70.35,70.17,70.35,14700.0,36.718,36.7807,36.6866,36.7807,14700.0
2007-07-27 14:20:00,70.31,70.35,70.03,70.11,13800.0,36.7598,36.7807,36.6134,36.6553,13800.0
2007-07-27 14:25:00,70.04,70.12,69.96,70.1,17900.0,36.6187,36.6605,36.5768,36.65,17900.0
2007-07-27 14:30:00,70.06,70.26,70.03,70.15,25100.0,36.6291,36.7337,36.6134,36.6762,25100.0
2007-07-27 14:35:00,70.14,70.35,70.11,70.32,15200.0,36.6709,36.7807,36.6553,36.7651,15200.0
2007-07-27 14:40:00,70.32,70.61,70.32,70.51,15300.0,36.7651,36.9167,36.7651,36.8644,15300.0
2007-07-27 14:45:00,70.53,70.75,70.49,70.7,22700.0,36.8748,36.9899,36.8539,36.9637,22700.0
2007-07-27 14:50:00,70.69,70.91,70.52,70.89,30100.0,36.9585,37.0735,36.8696,37.0631,30100.0
2007-07-27 14:55:00,70.91,70.94,70.72,70.75,14200.0,37.0735,37.0892,36.9742,36.9899,14200.0
2007-07-27 15:00:00,70.74,70.89,70.62,70.67,24600.0,36.9846,37.0631,36.9219,36.948,24600.0
2007-07-27 15:05:00,70.66,70.8,70.6,70.66,28100.0,36.9428,37.016,36.9114,36.9428,28100.0
2007-07-27 15:10:00,70.64,70.82,70.6,70.82,13400.0,36.9324,37.0265,36.9114,37.0265,13400.0
2007-07-27 15:15:00,70.77,70.77,70.31,70.5,20600.0,37.0003,37.0003,36.7598,36.8592,20600.0
2007-07-27 15:20:00,70.49,70.61,70.4,70.56,39300.0,36.8539,36.9167,36.8069,36.8905,39300.0
2007-07-27 15:25:00,70.59,70.78,70.58,70.72,19100.0,36.9062,37.0056,36.901,36.9742,19100.0
2007-07-27 15:30:00,70.7,70.77,70.63,70.72,23100.0,36.9637,37.0003,36.9271,36.9742,23100.0
2007-07-27 15:35:00,70.72,70.79,70.4,70.45,19000.0,36.9742,37.0108,36.8069,36.833,19000.0
2007-07-27 15:40:00,70.47,70.51,70.14,70.14,21900.0,36.8435,36.8644,36.6709,36.6709,21900.0
2007-07-27 15:45:00,70.11,70.11,69.7,69.7,31600.0,36.6553,36.6553,36.4409,36.4409,31600.0
2007-07-27 15:50:00,69.7,69.76,69.55,69.62,36000.0,36.4409,36.4723,36.3625,36.3991,36000.0
2007-07-27 15:55:00,69.64,70.06,69.56,69.78,141000.0,36.4095,36.6291,36.3677,36.4827,141000.0
2007-07-30 09:30:00,69.85,70.12,69.62,70.06,17700.0,36.5193,36.6605,36.3991,36.6291,17700.0
2007-07-30 09:35:00,70.08,70.44,69.78,69.86,18400.0,36.6396,36.8278,36.4827,36.5246,18400.0
2007-07-30 09:40:00,69.89,70.23,69.89,70.15,22500.0,36.5402,36.718,36.5402,36.6762,22500.0
2007-07-30 09:45:00,70.16,70.7,70.16,70.7,23500.0,36.6814,36.9637,36.6814,36.9637,23500.0
2007-07-30 09:50:00,70.61,70.77,70.0,70.04,22800.0,36.9167,37.0003,36.5978,36.6187,22800.0
2007-07-30 09:55:00,70.04,70.35,69.97,70.26,40600.0,36.6187,36.7807,36.5821,36.7337,40600.0
2007-07-30 10:00:00,70.33,70.33,70.02,70.1,11300.0,36.7703,36.7703,36.6082,36.65,11300.0
2007-07-30 10:05:00,70.1,70.29,69.82,70.29,38000.0,36.65,36.7494,36.5036,36.7494,38000.0
2007-07-30 10:10:00,70.27,70.43,70.12,70.16,9000.0,36.7389,36.8226,36.6605,36.6814,9000.0
2007-07-30 10:15:00,70.12,70.54,70.12,70.44,11700.0,36.6605,36.8801,36.6605,36.8278,11700.0
2007-07-30 10:20:00,70.46,70.75,70.41,70.74,12800.0,36.8383,36.9899,36.8121,36.9846,12800.0
2007-07-30 10:25:00,70.72,70.73,70.47,70.56,13300.0,36.9742,36.9794,36.8435,36.8905,13300.0
2007-07-30 10:30:00,70.5,70.5,70.25,70.36,14100.0,36.8592,36.8592,36.7285,36.786,14100.0
2007-07-30 10:35:00,70.41,70.41,69.95,70.16,14700.0,36.8121,36.8121,36.5716,36.6814,14700.0
2007-07-30 10:40:00,70.16,70.16,69.95,69.98,22100.0,36.6814,36.6814,36.5716,36.5873,22100.0
2007-07-30 10:45:00,69.97,70.35,69.97,70.32,23600.0,36.5821,36.7807,36.5821,36.7651,23600.0
2007-07-30 10:50:00,70.28,70.32,70.13,70.3,8800.0,36.7441,36.7651,36.6657,36.7546,8800.0
2007-07-30 10:55:00,70.36,70.36,69.99,69.99,12800.0,36.786,36.786,36.5925,36.5925,12800.0
2007-07-30 11:00:00,70.0,70.27,69.99,70.14,11200.0,36.5978,36.7389,36.5925,36.6709,11200.0
2007-07-30 11:05:00,70.14,70.29,69.89,69.96,14100.0,36.6709,36.7494,36.5402,36.5768,14100.0
2007-07-30 11:10:00,69.93,70.0,69.77,69.86,16200.0,36.5612,36.5978,36.4775,36.5246,16200.0
2007-07-30 11:15:00,69.87,69.97,69.87,69.89,9600.0,36.5298,36.5821,36.5298,36.5402,9600.0
2007-07-30 11:20:00,69.9,69.94,69.69,69.83,12700.0,36.5455,36.5664,36.4357,36.5089,12700.0
2007-07-30 11:25:00,69.86,70.09,69.86,70.04,12300.0,36.5246,36.6448,36.5246,36.6187,12300.0
2007-07-30 11:30:00,70.02,70.02,69.74,69.77,7500.0,36.6082,36.6082,36.4618,36.4775,7500.0
2007-07-30 11:35:00,69.81,69.88,69.67,69.68,9100.0,36.4984,36.535,36.4252,36.4304,9100.0
2007-07-30 11:40:00,69.73,69.77,69.61,69.74,12400.0,36.4566,36.4775,36.3938,36.4618,12400.0
2007-07-30 11:45:00,69.74,69.95,69.69,69.83,19100.0,36.4618,36.5716,36.4357,36.5089,19100.0
2007-07-30 11:50:00,69.83,69.97,69.73,69.95,10300.0,36.5089,36.5821,36.4566,36.5716,10300.0
2007-07-30 11:55:00,69.92,69.92,69.71,69.72,6000.0,36.5559,36.5559,36.4461,36.4514,6000.0
2007-07-30 12:00:00,69.69,69.74,69.61,69.62,7900.0,36.4357,36.4618,36.3938,36.3991,7900.0
2007-07-30 12:05:00,69.6,69.79,69.6,69.62,10000.0,36.3886,36.488,36.3886,36.3991,10000.0
2007-07-30 12:10:00,69.65,69.75,69.61,69.61,14800.0,36.4148,36.467,36.3938,36.3938,14800.0
2007-07-30 12:15:00,69.65,69.71,69.6,69.67,8400.0,36.4148,36.4461,36.3886,36.4252,8400.0
2007-07-30 12:20:00,69.67,69.7,69.58,69.6,6800.0,36.4252,36.4409,36.3782,36.3886,6800.0
2007-07-30 12:25:00,69.65,69.69,69.61,69.66,2800.0,36.4148,36.4357,36.3938,36.42,2800.0
2007-07-30 12:30:00,69.69,69.96,69.66,69.83,18100.0,36.4357,36.5768,36.42,36.5089,18100.0
2007-07-30 12:35:00,69.82,69.93,69.77,69.93,8300.0,36.5036,36.5612,36.4775,36.5612,8300.0
2007-07-30 12:40:00,69.94,70.06,69.93,69.95,19500.0,36.5664,36.6291,36.5612,36.5716,19500.0
2007-07-30 12:45:00,69.94,69.97,69.85,69.93,11600.0,36.5664,36.5821,36.5193,36.5612,11600.0
2007-07-30 12:50:00,69.92,70.19,69.92,70.03,10800.0,36.5559,36.6971,36.5559,36.6134,10800.0
2007-07-30 12:55:00,70.03,70.15,69.93,69.95,15300.0,36.6134,36.6762,36.5612,36.5716,15300.0
2007-07-30 13:00:00,69.94,70.03,69.94,69.96,3300.0,36.5664,36.6134,36.5664,36.5768,3300.0
2007-07-30 13:05:00,70.0,70.1,69.98,70.01,11000.0,36.5978,36.65,36.5873,36.603,11000.0
2007-07-30 13:10:00,70.06,70.06,69.97,70.0,7100.0,36.6291,36.6291,36.5821,36.5978,7100.0
2007-07-30 13:15:00,69.99,70.18,69.99,70.06,9000.0,36.5925,36.6919,36.5925,36.6291,9000.0
2007-07-30 13:20:00,70.09,70.22,70.09,70.22,7900.0,36.6448,36.7128,36.6448,36.7128,7900.0
2007-07-30 13:25:00,70.24,70.28,70.04,70.1,10300.0,36.7232,36.7441,36.6187,36.65,10300.0
2007-07-30 13:30:00,70.05,70.09,69.94,70.0,10300.0,36.6239,36.6448,36.5664,36.5978,10300.0
2007-07-30 13:35:00,69.97,70.14,69.97,70.04,7500.0,36.5821,36.6709,36.5821,36.6187,7500.0
2007-07-30 13:40:00,70.08,70.55,70.05,70.55,11500.0,36.6396,36.8853,36.6239,36.8853,11500.0
2007-07-30 13:45:00,70.56,70.77,70.49,70.77,21800.0,36.8905,37.0003,36.8539,37.0003,21800.0
2007-07-30 13:50:00,70.8,70.82,70.48,70.52,16100.0,37.016,37.0265,36.8487,36.8696,16100.0
2007-07-30 13:55:00,70.52,70.68,70.52,70.65,8600.0,36.8696,36.9533,36.8696,36.9376,8600.0
2007-07-30 14:00:00,70.68,70.88,70.66,70.88,6200.0,36.9533,37.0578,36.9428,37.0578,6200.0
2007-07-30 14:05:00,70.89,71.09,70.86,71.09,26100.0,37.0631,37.1676,37.0474,37.1676,26100.0
2007-07-30 14:10:00,71.1,71.26,70.99,71.18,32500.0,37.1729,37.2565,37.1153,37.2147,32500.0
2007-07-30 14:15:00,71.18,71.27,71.08,71.08,16200.0,37.2147,37.2617,37.1624,37.1624,16200.0
2007-07-30 14:20:00,71.06,71.18,70.99,71.13,11600.0,37.1519,37.2147,37.1153,37.1885,11600.0
2007-07-30 14:25:00,71.11,71.19,71.05,71.16,12200.0,37.1781,37.2199,37.1467,37.2042,12200.0
2007-07-30 14:30:00,71.13,71.16,70.92,70.93,8200.0,37.1885,37.2042,37.0787,37.084,8200.0
2007-07-30 14:35:00,70.92,70.96,70.88,70.92,6600.0,37.0787,37.0997,37.0578,37.0787,6600.0
2007-07-30 14:40:00,70.93,71.14,70.93,71.09,11200.0,37.084,37.1938,37.084,37.1676,11200.0
2007-07-30 14:45:00,71.05,71.06,70.73,70.88,15700.0,37.1467,37.1519,36.9794,37.0578,15700.0
2007-07-30 14:50:00,70.88,71.01,70.79,71.01,9100.0,37.0578,37.1258,37.0108,37.1258,9100.0
2007-07-30 14:55:00,71.02,71.02,70.91,70.98,4300.0,37.131,37.131,37.0735,37.1101,4300.0
2007-07-30 15:00:00,70.99,71.18,70.85,71.18,13300.0,37.1153,37.2147,37.0422,37.2147,13300.0
2007-07-30 15:05:00,71.19,71.38,71.17,71.34,15300.0,37.2199,37.3192,37.2095,37.2983,15300.0
2007-07-30 15:10:00,71.35,71.45,71.33,71.38,10900.0,37.3036,37.3558,37.2931,37.3192,10900.0
2007-07-30 15:15:00,71.37,71.4,71.24,71.26,10800.0,37.314,37.3297,37.2461,37.2565,10800.0
2007-07-30 15:20:00,71.26,71.39,71.21,71.38,12300.0,37.2565,37.3245,37.2304,37.3192,12300.0
2007-07-30 15:25:00,71.37,71.44,71.29,71.29,14200.0,37.314,37.3506,37.2722,37.2722,14200.0
2007-07-30 15:30:00,71.29,71.32,71.06,71.06,19200.0,37.2722,37.2879,37.1519,37.1519,19200.0
2007-07-30 15:35:00,71.06,71.23,71.02,71.23,22000.0,37.1519,37.2408,37.131,37.2408,22000.0
2007-07-30 15:40:00,71.24,71.31,71.01,71.03,20300.0,37.2461,37.2827,37.1258,37.1363,20300.0
2007-07-30 15:45:00,71.05,71.09,70.98,70.98,11700.0,37.1467,37.1676,37.1101,37.1101,11700.0
2007-07-30 15:50:00,70.98,71.03,70.86,70.86,17600.0,37.1101,37.1363,37.0474,37.0474,17600.0
2007-07-30 15:55:00,70.85,70.95,70.78,70.79,25600.0,37.0422,37.0944,37.0056,37.0108,25600.0
2007-07-31 09:30:00,71.6,72.07,71.42,71.93,24800.0,37.4343,37.68,37.3402,37.6068,24800.0
2007-07-31 09:35:00,71.95,72.43,71.89,72.31,9700.0,37.6173,37.8682,37.5859,37.8055,9700.0
2007-07-31 09:40:00,72.25,72.52,72.25,72.4,13300.0,37.7741,37.9153,37.7741,37.8525,13300.0
2007-07-31 09:45:00,72.39,72.53,72.19,72.52,22300.0,37.8473,37.9205,37.7427,37.9153,22300.0
2007-07-31 09:50:00,72.51,72.75,72.37,72.71,19600.0,37.91,38.0355,37.8368,38.0146,19600.0
2007-07-31 09:55:00,72.72,73.05,72.6,72.84,14500.0,38.0198,38.1924,37.9571,38.0826,14500.0
2007-07-31 10:00:00,72.84,73.0,72.66,72.91,14700.0,38.0826,38.1662,37.9885,38.1192,14700.0
2007-07-31 10:05:00,72.9,72.98,72.61,72.68,16500.0,38.1139,38.1558,37.9623,37.9989,16500.0
2007-07-31 10:10:00,72.63,72.63,72.24,72.28,14000.0,37.9728,37.9728,37.7689,37.7898,14000.0
2007-07-31 10:15:00,72.39,72.43,72.15,72.23,7600.0,37.8473,37.8682,37.7218,37.7637,7600.0
2007-07-31 10:20:00,72.24,72.32,72.0,72.21,23800.0,37.7689,37.8107,37.6434,37.7532,23800.0
2007-07-31 10:25:00,72.27,72.3,72.11,72.18,12100.0,37.7846,37.8002,37.7009,37.7375,12100.0
2007-07-31 10:30:00,72.13,72.25,72.1,72.23,13500.0,37.7114,37.7741,37.6957,37.7637,13500.0
2007-07-31 10:35:00,72.26,72.26,72.17,72.22,6200.0,37.7793,37.7793,37.7323,37.7584,6200.0
2007-07-31 10:40:00,72.24,72.27,72.16,72.24,10100.0,37.7689,37.7846,37.7271,37.7689,10100.0
2007-07-31 10:45:00,72.26,72.26,71.76,71.79,13100.0,37.7793,37.7793,37.5179,37.5336,13100.0
2007-07-31 10:50:00,71.77,71.79,71.38,71.38,11200.0,37.5232,37.5336,37.3192,37.3192,11200.0
2007-07-31 10:55:00,71.41,72.06,71.39,71.94,12200.0,37.3349,37.6748,37.3245,37.612,12200.0
2007-07-31 11:00:00,71.94,72.02,71.69,71.93,9800.0,37.612,37.6539,37.4813,37.6068,9800.0
2007-07-31 11:05:00,71.86,71.99,71.64,71.71,16100.0,37.5702,37.6382,37.4552,37.4918,16100.0
2007-07-31 11:10:00,71.75,72.15,71.75,72.07,9100.0,37.5127,37.7218,37.5127,37.68,9100.0
2007-07-31 11:15:00,72.02,72.2,72.01,72.2,3700.0,37.6539,37.748,37.6486,37.748,3700.0
2007-07-31 11:20:00,72.2,72.2,71.87,71.88,4100.0,37.748,37.748,37.5754,37.5807,4100.0
2007-07-31 11:25:00,71.9,72.25,71.89,72.21,10200.0,37.5911,37.7741,37.5859,37.7532,10200.0
2007-07-31 11:30:00,72.2,72.23,72.04,72.22,6300.0,37.748,37.7637,37.6643,37.7584,6300.0
2007-07-31 11:35:00,72.2,72.28,72.14,72.19,5500.0,37.748,37.7898,37.7166,37.7427,5500.0
2007-07-31 11:40:00,72.14,72.18,72.04,72.13,5400.0,37.7166,37.7375,37.6643,37.7114,5400.0
2007-07-31 11:45:00,72.16,72.31,72.11,72.27,8000.0,37.7271,37.8055,37.7009,37.7846,8000.0
2007-07-31 11:50:00,72.33,72.35,72.2,72.26,7800.0,37.8159,37.8264,37.748,37.7793,7800.0
2007-07-31 11:55:00,72.32,72.32,72.13,72.13,3200.0,37.8107,37.8107,37.7114,37.7114,3200.0
2007-07-31 12:00:00,72.15,72.27,71.97,71.97,6000.0,37.7218,37.7846,37.6277,37.6277,6000.0
2007-07-31 12:05:00,71.94,71.96,71.72,71.77,8900.0,37.612,37.6225,37.497,37.5232,8900.0
2007-07-31 12:10:00,71.77,71.97,71.77,71.79,7000.0,37.5232,37.6277,37.5232,37.5336,7000.0
2007-07-31 12:15:00,71.82,72.08,71.82,72.06,5600.0,37.5493,37.6852,37.5493,37.6748,5600.0
2007-07-31 12:20:00,72.02,72.08,71.99,71.99,5300.0,37.6539,37.6852,37.6382,37.6382,5300.0
2007-07-31 12:25:00,71.99,72.01,71.84,71.85,7500.0,37.6382,37.6486,37.5597,37.565,7500.0
2007-07-31 12:30:00,71.89,72.06,71.89,72.05,13300.0,37.5859,37.6748,37.5859,37.6695,13300.0
2007-07-31 12:35:00,72.05,72.07,71.98,71.98,5000.0,37.6695,37.68,37.6329,37.6329,5000.0
2007-07-31 12:40:00,71.97,72.11,71.97,72.02,5800.0,37.6277,37.7009,37.6277,37.6539,5800.0
2007-07-31 12:45:00,72.0,72.12,71.99,72.06,5100.0,37.6434,37.7061,37.6382,37.6748,5100.0
2007-07-31 12:50:00,72.04,72.05,71.94,71.95,4200.0,37.6643,37.6695,37.612,37.6173,4200.0
2007-07-31 12:55:00,71.95,72.04,71.95,72.04,5800.0,37.6173,37.6643,37.6173,37.6643,5800.0
2007-07-31 13:00:00,72.06,72.33,72.06,72.33,9300.0,37.6748,37.8159,37.6748,37.8159,9300.0
2007-07-31 13:05:00,72.33,72.35,72.2,72.32,13500.0,37.8159,37.8264,37.748,37.8107,13500.0
2007-07-31 13:10:00,72.33,72.49,72.26,72.38,7100.0,37.8159,37.8996,37.7793,37.8421,7100.0
2007-07-31 13:15:00,72.36,72.36,72.21,72.31,8200.0,37.8316,37.8316,37.7532,37.8055,8200.0
2007-07-31 13:20:00,72.32,72.32,72.2,72.25,8100.0,37.8107,37.8107,37.748,37.7741,8100.0
2007-07-31 13:25:00,72.2,72.26,72.17,72.25,15700.0,37.748,37.7793,37.7323,37.7741,15700.0
2007-07-31 13:30:00,72.21,72.26,72.14,72.26,25700.0,37.7532,37.7793,37.7166,37.7793,25700.0
2007-07-31 13:35:00,72.25,72.27,72.19,72.23,13200.0,37.7741,37.7846,37.7427,37.7637,13200.0
2007-07-31 13:40:00,72.2,72.21,71.86,71.96,9400.0,37.748,37.7532,37.5702,37.6225,9400.0
2007-07-31 13:45:00,71.91,72.06,71.88,71.93,14000.0,37.5963,37.6748,37.5807,37.6068,14000.0
2007-07-31 13:50:00,71.9,71.93,71.59,71.67,16700.0,37.5911,37.6068,37.429,37.4709,16700.0
2007-07-31 13:55:00,71.64,71.94,71.62,71.94,8100.0,37.4552,37.612,37.4447,37.612,8100.0
2007-07-31 14:00:00,71.96,72.17,71.96,72.06,13300.0,37.6225,37.7323,37.6225,37.6748,13300.0
2007-07-31 14:05:00,72.07,72.08,72.01,72.05,13500.0,37.68,37.6852,37.6486,37.6695,13500.0
2007-07-31 14:10:00,72.05,72.15,71.78,71.87,22000.0,37.6695,37.7218,37.5284,37.5754,22000.0
2007-07-31 14:15:00,71.87,71.96,71.77,71.82,9500.0,37.5754,37.6225,37.5232,37.5493,9500.0
2007-07-31 14:20:00,71.78,71.85,71.64,71.73,16100.0,37.5284,37.565,37.4552,37.5022,16100.0
2007-07-31 14:25:00,71.73,71.73,71.52,71.53,20100.0,37.5022,37.5022,37.3924,37.3977,20100.0
2007-07-31 14:30:00,71.53,71.53,70.96,70.98,19000.0,37.3977,37.3977,37.0997,37.1101,19000.0
2007-07-31 14:35:00,71.0,71.0,70.55,70.65,19300.0,37.1206,37.1206,36.8853,36.9376,19300.0
2007-07-31 14:40:00,70.61,70.71,70.39,70.71,26400.0,36.9167,36.969,36.8017,36.969,26400.0
2007-07-31 14:45:00,70.68,70.82,70.53,70.81,18400.0,36.9533,37.0265,36.8748,37.0212,18400.0
2007-07-31 14:50:00,70.77,70.78,70.49,70.57,12600.0,37.0003,37.0056,36.8539,36.8958,12600.0
2007-07-31 14:55:00,70.57,70.63,70.39,70.45,15200.0,36.8958,36.9271,36.8017,36.833,15200.0
2007-07-31 15:00:00,70.45,70.99,70.45,70.93,18200.0,36.833,37.1153,36.833,37.084,18200.0
2007-07-31 15:05:00,70.94,71.51,70.88,71.51,18500.0,37.0892,37.3872,37.0578,37.3872,18500.0
2007-07-31 15:10:00,71.51,71.55,71.03,71.03,25600.0,37.3872,37.4081,37.1363,37.1363,25600.0
2007-07-31 15:15:00,70.98,70.99,70.75,70.88,21300.0,37.1101,37.1153,36.9899,37.0578,21300.0
2007-07-31 15:20:00,70.9,71.08,70.87,70.97,19100.0,37.0683,37.1624,37.0526,37.1049,19100.0
2007-07-31 15:25:00,70.97,71.0,70.64,70.67,21000.0,37.1049,37.1206,36.9324,36.948,21000.0
2007-07-31 15:30:00,70.69,70.86,70.46,70.48,25500.0,36.9585,37.0474,36.8383,36.8487,25500.0
2007-07-31 15:35:00,70.47,70.55,70.21,70.24,30600.0,36.8435,36.8853,36.7075,36.7232,30600.0
2007-07-31 15:40:00,70.26,70.33,70.15,70.25,33700.0,36.7337,36.7703,36.6762,36.7285,33700.0
2007-07-31 15:45:00,70.26,70.26,70.0,70.04,46800.0,36.7337,36.7337,36.5978,36.6187,46800.0
2007-07-31 15:50:00,70.04,70.23,70.04,70.04,29800.0,36.6187,36.718,36.6187,36.6187,29800.0
2007-07-31 15:55:00,70.06,70.11,70.0,70.03,53100.0,36.6291,36.6553,36.5978,36.6134,53100.0
2007-08-01 09:30:00,70.06,70.41,70.06,70.13,10000.0,36.6291,36.8121,36.6291,36.6657,10000.0
2007-08-01 09:35:00,70.17,70.4,70.05,70.07,16200.0,36.6866,36.8069,36.6239,36.6343,16200.0
2007-08-01 09:40:00,70.06,70.15,70.0,70.07,62400.0,36.6291,36.6762,36.5978,36.6343,62400.0
2007-08-01 09:45:00,70.03,70.21,69.9,70.0,50400.0,36.6134,36.7075,36.5455,36.5978,50400.0
2007-08-01 09:50:00,70.01,70.13,69.77,70.1,78200.0,36.603,36.6657,36.4775,36.65,78200.0
2007-08-01 09:55:00,70.12,70.3,70.0,70.17,58100.0,36.6605,36.7546,36.5978,36.6866,58100.0
2007-08-01 10:00:00,70.2,70.59,69.99,70.28,40900.0,36.7023,36.9062,36.5925,36.7441,40900.0
2007-08-01 10:05:00,70.22,70.73,70.0,70.63,39900.0,36.7128,36.9794,36.5978,36.9271,39900.0
2007-08-01 10:10:00,70.63,71.02,70.5,71.02,20500.0,36.9271,37.131,36.8592,37.131,20500.0
2007-08-01 10:15:00,71.03,71.43,70.97,71.01,19500.0,37.1363,37.3454,37.1049,37.1258,19500.0
2007-08-01 10:20:00,71.04,71.14,70.92,70.92,7800.0,37.1415,37.1938,37.0787,37.0787,7800.0
2007-08-01 10:25:00,70.99,71.01,70.19,70.29,15600.0,37.1153,37.1258,36.6971,36.7494,15600.0
2007-08-01 10:30:00,70.29,70.47,70.2,70.29,15300.0,36.7494,36.8435,36.7023,36.7494,15300.0
2007-08-01 10:35:00,70.31,70.31,69.99,70.18,16000.0,36.7598,36.7598,36.5925,36.6919,16000.0
2007-08-01 10:40:00,70.24,70.34,70.06,70.21,11500.0,36.7232,36.7755,36.6291,36.7075,11500.0
2007-08-01 10:45:00,70.12,70.28,69.82,69.98,15900.0,36.6605,36.7441,36.5036,36.5873,15900.0
2007-08-01 10:50:00,70.04,70.16,69.81,69.94,18900.0,36.6187,36.6814,36.4984,36.5664,18900.0
2007-08-01 10:55:00,69.87,70.12,69.73,69.88,18900.0,36.5298,36.6605,36.4566,36.535,18900.0
2007-08-01 11:00:00,69.92,69.92,69.68,69.75,29500.0,36.5559,36.5559,36.4304,36.467,29500.0
2007-08-01 11:05:00,69.76,70.1,69.66,69.98,18400.0,36.4723,36.65,36.42,36.5873,18400.0
2007-08-01 11:10:00,69.98,70.18,69.97,70.18,13800.0,36.5873,36.6919,36.5821,36.6919,13800.0
2007-08-01 11:15:00,70.15,70.69,70.11,70.69,16200.0,36.6762,36.9585,36.6553,36.9585,16200.0
2007-08-01 11:20:00,70.74,70.77,70.36,70.45,18100.0,36.9846,37.0003,36.786,36.833,18100.0
2007-08-01 11:25:00,70.44,70.57,70.25,70.25,15900.0,36.8278,36.8958,36.7285,36.7285,15900.0
2007-08-01 11:30:00,70.32,70.38,70.02,70.33,20300.0,36.7651,36.7964,36.6082,36.7703,20300.0
2007-08-01 11:35:00,70.28,70.37,70.04,70.2,25700.0,36.7441,36.7912,36.6187,36.7023,25700.0
2007-08-01 11:40:00,70.18,70.18,69.91,70.09,18000.0,36.6919,36.6919,36.5507,36.6448,18000.0
2007-08-01 11:45:00,70.09,70.1,69.9,69.96,8100.0,36.6448,36.65,36.5455,36.5768,8100.0
2007-08-01 11:50:00,69.92,70.18,69.9,70.18,5100.0,36.5559,36.6919,36.5455,36.6919,5100.0
2007-08-01 11:55:00,70.18,70.64,70.18,70.58,17200.0,36.6919,36.9324,36.6919,36.901,17200.0
2007-08-01 12:00:00,70.57,70.71,70.31,70.37,16300.0,36.8958,36.969,36.7598,36.7912,16300.0
2007-08-01 12:05:00,70.37,70.79,70.24,70.79,14700.0,36.7912,37.0108,36.7232,37.0108,14700.0
2007-08-01 12:10:00,70.8,71.19,70.74,71.19,14100.0,37.016,37.2199,36.9846,37.2199,14100.0
2007-08-01 12:15:00,71.24,71.38,71.04,71.04,23900.0,37.2461,37.3192,37.1415,37.1415,23900.0
2007-08-01 12:20:00,71.06,71.19,70.89,71.15,32900.0,37.1519,37.2199,37.0631,37.199,32900.0
2007-08-01 12:25:00,71.15,71.24,71.04,71.19,21900.0,37.199,37.2461,37.1415,37.2199,21900.0
2007-08-01 12:30:00,71.24,71.38,71.24,71.34,9900.0,37.2461,37.3192,37.2461,37.2983,9900.0
2007-08-01 12:35:00,71.33,71.39,71.15,71.29,15400.0,37.2931,37.3245,37.199,37.2722,15400.0
2007-08-01 12:40:00,71.27,71.33,71.09,71.09,17400.0,37.2617,37.2931,37.1676,37.1676,17400.0
2007-08-01 12:45:00,71.08,71.1,70.96,70.96,6200.0,37.1624,37.1729,37.0997,37.0997,6200.0
2007-08-01 12:50:00,70.96,71.02,70.57,70.69,9800.0,37.0997,37.131,36.8958,36.9585,9800.0
2007-08-01 12:55:00,70.72,70.76,70.64,70.73,3900.0,36.9742,36.9951,36.9324,36.9794,3900.0
2007-08-01 13:00:00,70.69,70.74,70.51,70.56,5400.0,36.9585,36.9846,36.8644,36.8905,5400.0
2007-08-01 13:05:00,70.49,70.55,70.24,70.4,10400.0,36.8539,36.8853,36.7232,36.8069,10400.0
2007-08-01 13:10:00,70.46,70.72,70.46,70.67,13800.0,36.8383,36.9742,36.8383,36.948,13800.0
2007-08-01 13:15:00,70.64,70.64,70.27,70.42,15500.0,36.9324,36.9324,36.7389,36.8173,15500.0
2007-08-01 13:20:00,70.4,70.6,70.15,70.26,11200.0,36.8069,36.9114,36.6762,36.7337,11200.0
2007-08-01 13:25:00,70.26,70.42,70.22,70.38,6700.0,36.7337,36.8173,36.7128,36.7964,6700.0
2007-08-01 13:30:00,70.39,70.63,70.33,70.51,9300.0,36.8017,36.9271,36.7703,36.8644,9300.0
2007-08-01 13:35:00,70.55,70.63,70.45,70.54,6900.0,36.8853,36.9271,36.833,36.8801,6900.0
2007-08-01 13:40:00,70.54,70.8,70.54,70.67,34200.0,36.8801,37.016,36.8801,36.948,34200.0
2007-08-01 13:45:00,70.66,70.67,70.54,70.6,12100.0,36.9428,36.948,36.8801,36.9114,12100.0
2007-08-01 13:50:00,70.54,70.69,70.52,70.68,5900.0,36.8801,36.9585,36.8696,36.9533,5900.0
2007-08-01 13:55:00,70.64,70.69,70.59,70.62,4000.0,36.9324,36.9585,36.9062,36.9219,4000.0
2007-08-01 14:00:00,70.56,70.56,70.45,70.56,12000.0,36.8905,36.8905,36.833,36.8905,12000.0
2007-08-01 14:05:00,70.63,70.74,70.51,70.6,13100.0,36.9271,36.9846,36.8644,36.9114,13100.0
2007-08-01 14:10:00,70.59,70.77,70.43,70.67,20100.0,36.9062,37.0003,36.8226,36.948,20100.0
2007-08-01 14:15:00,70.69,70.69,70.44,70.48,11200.0,36.9585,36.9585,36.8278,36.8487,11200.0
2007-08-01 14:20:00,70.5,70.87,70.46,70.46,16700.0,36.8592,37.0526,36.8383,36.8383,16700.0
2007-08-01 14:25:00,70.54,70.61,70.43,70.45,10900.0,36.8801,36.9167,36.8226,36.833,10900.0
2007-08-01 14:30:00,70.51,70.94,70.43,70.94,17200.0,36.8644,37.0892,36.8226,37.0892,17200.0
2007-08-01 14:35:00,70.82,70.91,70.51,70.54,12300.0,37.0265,37.0735,36.8644,36.8801,12300.0
2007-08-01 14:40:00,70.6,70.71,70.44,70.44,10400.0,36.9114,36.969,36.8278,36.8278,10400.0
2007-08-01 14:45:00,70.43,70.49,70.17,70.17,18400.0,36.8226,36.8539,36.6866,36.6866,18400.0
2007-08-01 14:50:00,70.22,70.36,70.1,70.19,11500.0,36.7128,36.786,36.65,36.6971,11500.0
2007-08-01 14:55:00,70.2,70.23,70.0,70.15,11300.0,36.7023,36.718,36.5978,36.6762,11300.0
2007-08-01 15:00:00,70.13,70.25,70.01,70.11,16400.0,36.6657,36.7285,36.603,36.6553,16400.0
2007-08-01 15:05:00,70.11,70.22,70.02,70.22,18600.0,36.6553,36.7128,36.6082,36.7128,18600.0
2007-08-01 15:10:00,70.24,70.44,70.06,70.41,18200.0,36.7232,36.8278,36.6291,36.8121,18200.0
2007-08-01 15:15:00,70.43,70.45,70.17,70.17,14000.0,36.8226,36.833,36.6866,36.6866,14000.0
2007-08-01 15:20:00,70.23,70.42,70.2,70.34,14500.0,36.718,36.8173,36.7023,36.7755,14500.0
2007-08-01 15:25:00,70.36,70.59,70.27,70.5,22800.0,36.786,36.9062,36.7389,36.8592,22800.0
2007-08-01 15:30:00,70.51,70.94,70.51,70.76,30500.0,36.8644,37.0892,36.8644,36.9951,30500.0
2007-08-01 15:35:00,70.75,70.81,70.46,70.74,22500.0,36.9899,37.0212,36.8383,36.9846,22500.0
2007-08-01 15:40:00,70.78,71.35,70.71,71.35,24000.0,37.0056,37.3036,36.969,37.3036,24000.0
2007-08-01 15:45:00,71.37,71.47,71.17,71.45,19900.0,37.314,37.3663,37.2095,37.3558,19900.0
2007-08-01 15:50:00,71.46,72.41,71.41,72.2,33100.0,37.3611,37.8578,37.3349,37.748,33100.0
2007-08-01 15:55:00,72.19,73.03,72.18,72.78,63300.0,37.7427,38.1819,37.7375,38.0512,63300.0
2007-08-02 09:30:00,72.48,72.71,72.01,72.52,17900.0,37.8944,38.0146,37.6486,37.9153,17900.0
2007-08-02 09:35:00,72.68,73.23,72.63,73.23,45900.0,37.9989,38.2865,37.9728,38.2865,45900.0
2007-08-02 09:40:00,73.24,73.78,73.22,73.78,24300.0,38.2917,38.574,38.2812,38.574,24300.0
2007-08-02 09:45:00,73.73,73.88,73.53,73.66,18600.0,38.5479,38.6263,38.4433,38.5113,18600.0
2007-08-02 09:50:00,73.79,74.27,73.62,74.12,21500.0,38.5793,38.8302,38.4904,38.7518,21500.0
2007-08-02 09:55:00,74.31,74.47,74.18,74.35,12800.0,38.8511,38.9348,38.7832,38.872,12800.0
2007-08-02 10:00:00,74.3,74.38,73.84,73.93,13200.0,38.8459,38.8877,38.6054,38.6525,13200.0
2007-08-02 10:05:00,73.87,73.91,73.38,73.45,18000.0,38.6211,38.642,38.3649,38.4015,18000.0
2007-08-02 10:10:00,73.42,73.78,73.28,73.54,18900.0,38.3858,38.574,38.3126,38.4486,18900.0
2007-08-02 10:15:00,73.49,73.62,73.12,73.15,12500.0,38.4224,38.4904,38.229,38.2446,12500.0
2007-08-02 10:20:00,73.12,73.28,72.93,72.97,11600.0,38.229,38.3126,38.1296,38.1505,11600.0
2007-08-02 10:25:00,73.02,73.44,72.86,73.2,15300.0,38.1767,38.3963,38.093,38.2708,15300.0
2007-08-02 10:30:00,73.2,73.54,73.1,73.53,16300.0,38.2708,38.4486,38.2185,38.4433,16300.0
2007-08-02 10:35:00,73.53,73.57,73.2,73.57,16700.0,38.4433,38.4642,38.2708,38.4642,16700.0
2007-08-02 10:40:00,73.45,73.56,73.34,73.51,7600.0,38.4015,38.459,38.344,38.4329,7600.0
2007-08-02 10:45:00,73.55,73.56,73.14,73.47,23500.0,38.4538,38.459,38.2394,38.412,23500.0
2007-08-02 10:50:00,73.5,74.08,73.32,73.96,23700.0,38.4276,38.7309,38.3335,38.6681,23700.0
2007-08-02 10:55:00,73.98,73.98,73.64,73.64,9900.0,38.6786,38.6786,38.5008,38.5008,9900.0
2007-08-02 11:00:00,73.65,73.7,73.38,73.43,16500.0,38.5061,38.5322,38.3649,38.391,16500.0
2007-08-02 11:05:00,73.48,73.53,73.17,73.21,17000.0,38.4172,38.4433,38.2551,38.276,17000.0
2007-08-02 11:10:00,73.25,73.53,73.16,73.53,16900.0,38.2969,38.4433,38.2499,38.4433,16900.0
2007-08-02 11:15:00,73.54,73.65,73.27,73.65,13000.0,38.4486,38.5061,38.3074,38.5061,13000.0
2007-08-02 11:20:00,73.63,73.69,73.48,73.6,13300.0,38.4956,38.527,38.4172,38.4799,13300.0
2007-08-02 11:25:00,73.67,73.67,73.42,73.62,9000.0,38.5165,38.5165,38.3858,38.4904,9000.0
2007-08-02 11:30:00,73.62,73.72,73.54,73.55,6300.0,38.4904,38.5427,38.4486,38.4538,6300.0
2007-08-02 11:35:00,73.55,73.56,73.03,73.12,14400.0,38.4538,38.459,38.1819,38.229,14400.0
2007-08-02 11:40:00,73.15,73.15,72.8,72.81,8000.0,38.2446,38.2446,38.0617,38.0669,8000.0
2007-08-02 11:45:00,72.81,73.31,72.72,73.31,10500.0,38.0669,38.3283,38.0198,38.3283,10500.0
2007-08-02 11:50:00,73.28,73.52,73.28,73.45,8900.0,38.3126,38.4381,38.3126,38.4015,8900.0
2007-08-02 11:55:00,73.48,73.81,73.45,73.76,7700.0,38.4172,38.5897,38.4015,38.5636,7700.0
2007-08-02 12:00:00,73.77,73.78,73.51,73.68,9400.0,38.5688,38.574,38.4329,38.5217,9400.0
2007-08-02 12:05:00,73.66,73.87,73.61,73.75,12600.0,38.5113,38.6211,38.4851,38.5583,12600.0
2007-08-02 12:10:00,73.75,73.86,73.68,73.83,7700.0,38.5583,38.6159,38.5217,38.6002,7700.0
2007-08-02 12:15:00,73.81,73.81,73.53,73.68,11900.0,38.5897,38.5897,38.4433,38.5217,11900.0
2007-08-02 12:20:00,73.68,73.86,73.62,73.8,10000.0,38.5217,38.6159,38.4904,38.5845,10000.0
2007-08-02 12:25:00,73.77,73.82,73.58,73.7,4700.0,38.5688,38.5949,38.4695,38.5322,4700.0
2007-08-02 12:30:00,73.66,73.84,73.6,73.73,10800.0,38.5113,38.6054,38.4799,38.5479,10800.0
2007-08-02 12:35:00,73.68,73.9,73.68,73.81,12300.0,38.5217,38.6368,38.5217,38.5897,12300.0
2007-08-02 12:40:00,73.84,73.9,73.65,73.65,5200.0,38.6054,38.6368,38.5061,38.5061,5200.0
2007-08-02 12:45:00,73.62,73.67,73.53,73.58,14800.0,38.4904,38.5165,38.4433,38.4695,14800.0
2007-08-02 12:50:00,73.61,73.61,73.49,73.56,11200.0,38.4851,38.4851,38.4224,38.459,11200.0
2007-08-02 12:55:00,73.56,73.56,73.33,73.33,6000.0,38.459,38.459,38.3388,38.3388,6000.0
2007-08-02 13:00:00,73.31,73.42,73.07,73.12,15600.0,38.3283,38.3858,38.2028,38.229,15600.0
2007-08-02 13:05:00,73.1,73.27,72.86,73.1,28000.0,38.2185,38.3074,38.093,38.2185,28000.0
2007-08-02 13:10:00,73.1,73.2,72.88,72.89,11600.0,38.2185,38.2708,38.1035,38.1087,11600.0
2007-08-02 13:15:00,72.88,73.07,72.7,72.9,24200.0,38.1035,38.2028,38.0094,38.1139,24200.0
2007-08-02 13:20:00,72.9,73.01,72.79,72.93,24100.0,38.1139,38.1715,38.0564,38.1296,24100.0
2007-08-02 13:25:00,72.94,73.13,72.79,73.11,63400.0,38.1349,38.2342,38.0564,38.2237,63400.0
2007-08-02 13:30:00,73.09,73.5,73.09,73.5,19900.0,38.2133,38.4276,38.2133,38.4276,19900.0
2007-08-02 13:35:00,73.42,73.48,73.05,73.21,14600.0,38.3858,38.4172,38.1924,38.276,14600.0
2007-08-02 13:40:00,73.19,73.4,73.16,73.38,7900.0,38.2656,38.3754,38.2499,38.3649,7900.0
2007-08-02 13:45:00,73.46,73.51,73.08,73.1,13500.0,38.4067,38.4329,38.2081,38.2185,13500.0
2007-08-02 13:50:00,73.1,73.48,73.07,73.44,27900.0,38.2185,38.4172,38.2028,38.3963,27900.0
2007-08-02 13:55:00,73.43,73.85,73.39,73.66,28100.0,38.391,38.6106,38.3701,38.5113,28100.0
2007-08-02 14:00:00,73.66,73.92,73.63,73.84,16500.0,38.5113,38.6472,38.4956,38.6054,16500.0
2007-08-02 14:05:00,73.79,73.94,73.7,73.76,17900.0,38.5793,38.6577,38.5322,38.5636,17900.0
2007-08-02 14:10:00,73.76,73.82,73.57,73.57,7900.0,38.5636,38.5949,38.4642,38.4642,7900.0
2007-08-02 14:15:00,73.56,73.56,73.41,73.56,11200.0,38.459,38.459,38.3806,38.459,11200.0
2007-08-02 14:20:00,73.58,73.64,73.52,73.52,8100.0,38.4695,38.5008,38.4381,38.4381,8100.0
2007-08-02 14:25:00,73.45,73.45,73.13,73.4,19200.0,38.4015,38.4015,38.2342,38.3754,19200.0
2007-08-02 14:30:00,73.42,73.67,73.42,73.51,12100.0,38.3858,38.5165,38.3858,38.4329,12100.0
2007-08-02 14:35:00,73.51,73.51,73.13,73.13,12100.0,38.4329,38.4329,38.2342,38.2342,12100.0
2007-08-02 14:40:00,73.08,73.29,73.03,73.16,17200.0,38.2081,38.3178,38.1819,38.2499,17200.0
2007-08-02 14:45:00,73.16,73.29,73.15,73.29,9100.0,38.2499,38.3178,38.2446,38.3178,9100.0
2007-08-02 14:50:00,73.25,73.4,73.23,73.24,14400.0,38.2969,38.3754,38.2865,38.2917,14400.0
2007-08-02 14:55:00,73.25,73.25,73.0,73.18,22000.0,38.2969,38.2969,38.1662,38.2603,22000.0
2007-08-02 15:00:00,73.2,73.38,72.99,73.35,22800.0,38.2708,38.3649,38.161,38.3492,22800.0
2007-08-02 15:05:00,73.33,73.5,73.13,73.5,26700.0,38.3388,38.4276,38.2342,38.4276,26700.0
2007-08-02 15:10:00,73.5,73.67,73.37,73.62,21500.0,38.4276,38.5165,38.3597,38.4904,21500.0
2007-08-02 15:15:00,73.62,73.9,73.58,73.64,42900.0,38.4904,38.6368,38.4695,38.5008,42900.0
2007-08-02 15:20:00,73.69,74.09,73.67,73.95,36000.0,38.527,38.7361,38.5165,38.6629,36000.0
2007-08-02 15:25:00,73.95,74.61,73.89,74.54,37800.0,38.6629,39.008,38.6315,38.9714,37800.0
2007-08-02 15:30:00,74.52,74.7,74.13,74.17,38900.0,38.9609,39.055,38.757,38.7779,38900.0
2007-08-02 15:35:00,74.17,74.24,73.72,74.07,28700.0,38.7779,38.8145,38.5427,38.7256,28700.0
2007-08-02 15:40:00,74.07,74.13,73.85,73.89,16500.0,38.7256,38.757,38.6106,38.6315,16500.0
2007-08-02 15:45:00,73.83,73.85,73.61,73.76,21400.0,38.6002,38.6106,38.4851,38.5636,21400.0
2007-08-02 15:50:00,73.77,73.91,73.71,73.72,25000.0,38.5688,38.642,38.5374,38.5427,25000.0
2007-08-02 15:55:00,73.71,74.19,73.71,74.15,33600.0,38.5374,38.7884,38.5374,38.7675,33600.0
2007-08-03 09:30:00,73.65,73.7,73.45,73.6,13700.0,38.5061,38.5322,38.4015,38.4799,13700.0
2007-08-03 09:35:00,73.6,74.04,73.16,74.04,21500.0,38.4799,38.71,38.2499,38.71,21500.0
2007-08-03 09:40:00,74.04,74.87,73.84,74.86,36200.0,38.71,39.1439,38.6054,39.1387,36200.0
2007-08-03 09:45:00,74.87,75.38,74.87,75.02,31500.0,39.1439,39.4105,39.1439,39.2223,31500.0
2007-08-03 09:50:00,75.11,75.18,74.5,74.7,26100.0,39.2694,39.306,38.9505,39.055,26100.0
2007-08-03 09:55:00,74.7,74.73,73.9,74.11,39200.0,39.055,39.0707,38.6368,38.7466,39200.0
2007-08-03 10:00:00,74.11,74.2,73.69,73.78,58100.0,38.7466,38.7936,38.527,38.574,58100.0
2007-08-03 10:05:00,73.69,74.18,73.41,74.18,32900.0,38.527,38.7832,38.3806,38.7832,32900.0
2007-08-03 10:10:00,74.18,75.09,74.18,74.89,28300.0,38.7832,39.2589,38.7832,39.1544,28300.0
2007-08-03 10:15:00,74.91,75.0,74.69,74.69,46300.0,39.1648,39.2119,39.0498,39.0498,46300.0
2007-08-03 10:20:00,74.67,74.89,74.49,74.89,43000.0,39.0393,39.1544,38.9452,39.1544,43000.0
2007-08-03 10:25:00,74.94,75.0,74.62,74.68,12200.0,39.1805,39.2119,39.0132,39.0446,12200.0
2007-08-03 10:30:00,74.68,74.72,74.49,74.54,24800.0,39.0446,39.0655,38.9452,38.9714,24800.0
2007-08-03 10:35:00,74.53,74.72,74.38,74.62,32400.0,38.9661,39.0655,38.8877,39.0132,32400.0
2007-08-03 10:40:00,74.62,74.85,74.4,74.57,26600.0,39.0132,39.1335,38.8982,38.9871,26600.0
2007-08-03 10:45:00,74.5,74.67,74.42,74.63,10300.0,38.9505,39.0393,38.9086,39.0184,10300.0
2007-08-03 10:50:00,74.59,74.65,74.47,74.49,7000.0,38.9975,39.0289,38.9348,38.9452,7000.0
2007-08-03 10:55:00,74.5,74.55,74.29,74.36,21200.0,38.9505,38.9766,38.8407,38.8773,21200.0
2007-08-03 11:00:00,74.31,74.66,74.3,74.56,27300.0,38.8511,39.0341,38.8459,38.9818,27300.0
2007-08-03 11:05:00,74.55,74.57,74.39,74.39,5100.0,38.9766,38.9871,38.893,38.893,5100.0
2007-08-03 11:10:00,74.35,74.4,74.27,74.34,29600.0,38.872,38.8982,38.8302,38.8668,29600.0
2007-08-03 11:15:00,74.3,74.34,74.25,74.29,11900.0,38.8459,38.8668,38.8198,38.8407,11900.0
2007-08-03 11:20:00,74.31,74.4,74.25,74.25,8900.0,38.8511,38.8982,38.8198,38.8198,8900.0
2007-08-03 11:25:00,74.26,74.38,74.25,74.37,12900.0,38.825,38.8877,38.8198,38.8825,12900.0
2007-08-03 11:30:00,74.4,74.46,74.37,74.43,5500.0,38.8982,38.9296,38.8825,38.9139,5500.0
2007-08-03 11:35:00,74.43,74.43,74.3,74.33,10700.0,38.9139,38.9139,38.8459,38.8616,10700.0
2007-08-03 11:40:00,74.33,74.34,74.2,74.24,11800.0,38.8616,38.8668,38.7936,38.8145,11800.0
2007-08-03 11:45:00,74.24,74.67,74.22,74.63,17300.0,38.8145,39.0393,38.8041,39.0184,17300.0
2007-08-03 11:50:00,74.66,74.66,74.48,74.53,9700.0,39.0341,39.0341,38.94,38.9661,9700.0
2007-08-03 11:55:00,74.57,74.57,74.35,74.41,10000.0,38.9871,38.9871,38.872,38.9034,10000.0
2007-08-03 12:00:00,74.41,74.56,74.41,74.51,9000.0,38.9034,38.9818,38.9034,38.9557,9000.0
2007-08-03 12:05:00,74.51,74.66,74.47,74.66,9700.0,38.9557,39.0341,38.9348,39.0341,9700.0
2007-08-03 12:10:00,74.69,74.85,74.57,74.67,13700.0,39.0498,39.1335,38.9871,39.0393,13700.0
2007-08-03 12:15:00,74.66,74.86,74.66,74.72,15000.0,39.0341,39.1387,39.0341,39.0655,15000.0
2007-08-03 12:20:00,74.77,74.78,74.65,74.75,20400.0,39.0916,39.0969,39.0289,39.0812,20400.0
2007-08-03 12:25:00,74.73,74.8,74.51,74.6,10400.0,39.0707,39.1073,38.9557,39.0027,10400.0
2007-08-03 12:30:00,74.62,74.67,74.55,74.64,6100.0,39.0132,39.0393,38.9766,39.0237,6100.0
2007-08-03 12:35:00,74.61,74.65,74.51,74.62,7800.0,39.008,39.0289,38.9557,39.0132,7800.0
2007-08-03 12:40:00,74.65,74.65,74.5,74.56,6700.0,39.0289,39.0289,38.9505,38.9818,6700.0
2007-08-03 12:45:00,74.55,74.62,74.5,74.58,15900.0,38.9766,39.0132,38.9505,38.9923,15900.0
2007-08-03 12:50:00,74.59,74.65,74.49,74.51,13700.0,38.9975,39.0289,38.9452,38.9557,13700.0
2007-08-03 12:55:00,74.51,74.58,74.4,74.49,9600.0,38.9557,38.9923,38.8982,38.9452,9600.0
2007-08-03 13:00:00,74.48,74.49,74.29,74.29,13600.0,38.94,38.9452,38.8407,38.8407,13600.0
2007-08-03 13:05:00,74.28,74.41,74.02,74.41,20800.0,38.8354,38.9034,38.6995,38.9034,20800.0
2007-08-03 13:10:00,74.41,74.42,73.94,73.94,16400.0,38.9034,38.9086,38.6577,38.6577,16400.0
2007-08-03 13:15:00,73.96,74.1,73.9,73.93,14400.0,38.6681,38.7413,38.6368,38.6525,14400.0
2007-08-03 13:20:00,73.96,73.96,73.75,73.75,6500.0,38.6681,38.6681,38.5583,38.5583,6500.0
2007-08-03 13:25:00,73.76,73.83,73.3,73.3,21000.0,38.5636,38.6002,38.3231,38.3231,21000.0
2007-08-03 13:30:00,73.3,73.3,72.61,73.17,54600.0,38.3231,38.3231,37.9623,38.2551,54600.0
2007-08-03 13:35:00,73.16,73.18,72.82,72.89,21300.0,38.2499,38.2603,38.0721,38.1087,21300.0
2007-08-03 13:40:00,72.82,73.2,72.8,73.19,16300.0,38.0721,38.2708,38.0617,38.2656,16300.0
2007-08-03 13:45:00,73.2,73.25,73.11,73.13,19600.0,38.2708,38.2969,38.2237,38.2342,19600.0
2007-08-03 13:50:00,73.11,73.17,73.07,73.07,6200.0,38.2237,38.2551,38.2028,38.2028,6200.0
2007-08-03 13:55:00,73.09,73.32,73.05,73.23,25000.0,38.2133,38.3335,38.1924,38.2865,25000.0
2007-08-03 14:00:00,73.28,73.56,73.25,73.46,13100.0,38.3126,38.459,38.2969,38.4067,13100.0
2007-08-03 14:05:00,73.5,73.5,73.09,73.11,11200.0,38.4276,38.4276,38.2133,38.2237,11200.0
2007-08-03 14:10:00,73.15,73.16,72.46,72.51,18200.0,38.2446,38.2499,37.8839,37.91,18200.0
2007-08-03 14:15:00,72.48,72.72,72.46,72.59,17900.0,37.8944,38.0198,37.8839,37.9519,17900.0
2007-08-03 14:20:00,72.62,72.62,72.29,72.34,12900.0,37.9676,37.9676,37.795,37.8212,12900.0
2007-08-03 14:25:00,72.34,72.34,71.66,71.66,26100.0,37.8212,37.8212,37.4656,37.4656,26100.0
2007-08-03 14:30:00,71.7,72.27,71.7,72.2,26900.0,37.4866,37.7846,37.4866,37.748,26900.0
2007-08-03 14:35:00,72.24,72.27,72.08,72.18,9200.0,37.7689,37.7846,37.6852,37.7375,9200.0
2007-08-03 14:40:00,72.22,72.29,72.13,72.29,7600.0,37.7584,37.795,37.7114,37.795,7600.0
2007-08-03 14:45:00,72.25,72.31,72.1,72.11,21200.0,37.7741,37.8055,37.6957,37.7009,21200.0
2007-08-03 14:50:00,72.13,72.36,72.1,72.26,26800.0,37.7114,37.8316,37.6957,37.7793,26800.0
2007-08-03 14:55:00,72.26,72.38,72.22,72.27,27800.0,37.7793,37.8421,37.7584,37.7846,27800.0
2007-08-03 15:00:00,72.3,72.35,72.21,72.26,30600.0,37.8002,37.8264,37.7532,37.7793,30600.0
2007-08-03 15:05:00,72.28,72.36,72.21,72.26,27000.0,37.7898,37.8316,37.7532,37.7793,27000.0
2007-08-03 15:10:00,72.25,72.59,72.23,72.52,31000.0,37.7741,37.9519,37.7637,37.9153,31000.0
2007-08-03 15:15:00,72.55,72.69,72.18,72.53,25300.0,37.931,38.0042,37.7375,37.9205,25300.0
2007-08-03 15:20:00,72.53,72.77,72.53,72.72,29500.0,37.9205,38.046,37.9205,38.0198,29500.0
2007-08-03 15:25:00,72.77,72.91,72.18,72.24,28300.0,38.046,38.1192,37.7375,37.7689,28300.0
2007-08-03 15:30:00,72.24,72.53,72.21,72.52,32900.0,37.7689,37.9205,37.7532,37.9153,32900.0
2007-08-03 15:35:00,72.55,72.66,72.29,72.32,35400.0,37.931,37.9885,37.795,37.8107,35400.0
2007-08-03 15:40:00,72.33,72.43,72.17,72.39,34000.0,37.8159,37.8682,37.7323,37.8473,34000.0
2007-08-03 15:45:00,72.39,72.63,72.35,72.41,29500.0,37.8473,37.9728,37.8264,37.8578,29500.0
2007-08-03 15:50:00,72.41,72.55,72.23,72.25,28400.0,37.8578,37.931,37.7637,37.7741,28400.0
2007-08-03 15:55:00,72.23,72.27,71.96,72.05,40100.0,37.7637,37.7846,37.6225,37.6695,40100.0
2007-08-06 09:30:00,72.5,72.63,71.93,72.35,21900.0,37.9048,37.9728,37.6068,37.8264,21900.0
2007-08-06 09:35:00,72.34,72.44,71.9,72.36,15500.0,37.8212,37.8734,37.5911,37.8316,15500.0
2007-08-06 09:40:00,72.38,72.39,71.75,71.82,24000.0,37.8421,37.8473,37.5127,37.5493,24000.0
2007-08-06 09:45:00,71.75,71.75,71.31,71.37,28000.0,37.5127,37.5127,37.2827,37.314,28000.0
2007-08-06 09:50:00,71.38,71.38,70.95,71.28,25100.0,37.3192,37.3192,37.0944,37.267,25100.0
2007-08-06 09:55:00,71.33,71.96,71.28,71.96,28100.0,37.2931,37.6225,37.267,37.6225,28100.0
2007-08-06 10:00:00,71.98,72.17,71.59,71.59,23300.0,37.6329,37.7323,37.429,37.429,23300.0
2007-08-06 10:05:00,71.55,71.85,71.42,71.73,18100.0,37.4081,37.565,37.3402,37.5022,18100.0
2007-08-06 10:10:00,71.56,71.74,71.25,71.59,19100.0,37.4134,37.5075,37.2513,37.429,19100.0
2007-08-06 10:15:00,71.61,71.9,71.43,71.5,21600.0,37.4395,37.5911,37.3454,37.382,21600.0
2007-08-06 10:20:00,71.32,71.44,70.78,70.78,30300.0,37.2879,37.3506,37.0056,37.0056,30300.0
2007-08-06 10:25:00,70.76,70.93,70.51,70.84,19500.0,36.9951,37.084,36.8644,37.0369,19500.0
2007-08-06 10:30:00,70.81,71.04,70.58,70.77,21400.0,37.0212,37.1415,36.901,37.0003,21400.0
2007-08-06 10:35:00,70.72,71.1,70.72,70.83,24100.0,36.9742,37.1729,36.9742,37.0317,24100.0
2007-08-06 10:40:00,70.82,70.82,70.51,70.68,8500.0,37.0265,37.0265,36.8644,36.9533,8500.0
2007-08-06 10:45:00,70.69,70.78,70.53,70.6,14000.0,36.9585,37.0056,36.8748,36.9114,14000.0
2007-08-06 10:50:00,70.6,70.65,70.19,70.31,19700.0,36.9114,36.9376,36.6971,36.7598,19700.0
2007-08-06 10:55:00,70.3,70.54,70.24,70.5,17800.0,36.7546,36.8801,36.7232,36.8592,17800.0
2007-08-06 11:00:00,70.5,70.5,70.27,70.27,7700.0,36.8592,36.8592,36.7389,36.7389,7700.0
2007-08-06 11:05:00,70.36,70.52,70.26,70.37,11000.0,36.786,36.8696,36.7337,36.7912,11000.0
2007-08-06 11:10:00,70.37,70.6,70.32,70.46,17400.0,36.7912,36.9114,36.7651,36.8383,17400.0
2007-08-06 11:15:00,70.42,70.77,70.37,70.63,12200.0,36.8173,37.0003,36.7912,36.9271,12200.0
2007-08-06 11:20:00,70.64,70.81,70.43,70.73,27200.0,36.9324,37.0212,36.8226,36.9794,27200.0
2007-08-06 11:25:00,70.78,70.83,70.6,70.77,13700.0,37.0056,37.0317,36.9114,37.0003,13700.0
2007-08-06 11:30:00,70.78,70.92,70.72,70.74,16000.0,37.0056,37.0787,36.9742,36.9846,16000.0
2007-08-06 11:35:00,70.74,70.81,70.49,70.59,14200.0,36.9846,37.0212,36.8539,36.9062,14200.0
2007-08-06 11:40:00,70.54,70.67,70.54,70.59,5600.0,36.8801,36.948,36.8801,36.9062,5600.0
2007-08-06 11:45:00,70.61,70.96,70.54,70.91,16400.0,36.9167,37.0997,36.8801,37.0735,16400.0
2007-08-06 11:50:00,70.95,71.11,70.8,70.94,22500.0,37.0944,37.1781,37.016,37.0892,22500.0
2007-08-06 11:55:00,70.93,70.99,70.77,70.87,19200.0,37.084,37.1153,37.0003,37.0526,19200.0
2007-08-06 12:00:00,70.85,71.08,70.79,70.97,20100.0,37.0422,37.1624,37.0108,37.1049,20100.0
2007-08-06 12:05:00,71.03,71.09,70.93,71.01,13400.0,37.1363,37.1676,37.084,37.1258,13400.0
2007-08-06 12:10:00,71.04,71.14,71.0,71.09,11500.0,37.1415,37.1938,37.1206,37.1676,11500.0
2007-08-06 12:15:00,71.04,71.07,70.98,70.98,4900.0,37.1415,37.1572,37.1101,37.1101,4900.0
2007-08-06 12:20:00,70.98,71.07,70.95,71.04,8300.0,37.1101,37.1572,37.0944,37.1415,8300.0
2007-08-06 12:25:00,71.04,71.31,71.01,71.3,12500.0,37.1415,37.2827,37.1258,37.2774,12500.0
2007-08-06 12:30:00,71.27,71.36,71.26,71.33,10500.0,37.2617,37.3088,37.2565,37.2931,10500.0
2007-08-06 12:35:00,71.3,71.67,71.3,71.63,13100.0,37.2774,37.4709,37.2774,37.45,13100.0
2007-08-06 12:40:00,71.65,71.75,71.6,71.69,16700.0,37.4604,37.5127,37.4343,37.4813,16700.0
2007-08-06 12:45:00,71.68,71.99,71.66,71.99,40900.0,37.4761,37.6382,37.4656,37.6382,40900.0
2007-08-06 12:50:00,71.94,72.08,71.85,71.85,19600.0,37.612,37.6852,37.565,37.565,19600.0
2007-08-06 12:55:00,71.84,71.84,71.39,71.39,22600.0,37.5597,37.5597,37.3245,37.3245,22600.0
2007-08-06 13:00:00,71.41,71.41,71.19,71.37,12900.0,37.3349,37.3349,37.2199,37.314,12900.0
2007-08-06 13:05:00,71.32,71.34,70.79,70.87,27800.0,37.2879,37.2983,37.0108,37.0526,27800.0
2007-08-06 13:10:00,70.95,70.95,70.71,70.8,15400.0,37.0944,37.0944,36.969,37.016,15400.0
2007-08-06 13:15:00,70.83,70.93,70.73,70.92,11500.0,37.0317,37.084,36.9794,37.0787,11500.0
2007-08-06 13:20:00,70.94,71.12,70.9,71.12,15600.0,37.0892,37.1833,37.0683,37.1833,15600.0
2007-08-06 13:25:00,71.08,71.18,70.99,71.1,9000.0,37.1624,37.2147,37.1153,37.1729,9000.0
2007-08-06 13:30:00,71.08,71.12,70.95,71.1,11300.0,37.1624,37.1833,37.0944,37.1729,11300.0
2007-08-06 13:35:00,71.1,71.2,71.09,71.14,10900.0,37.1729,37.2251,37.1676,37.1938,10900.0
2007-08-06 13:40:00,71.2,71.25,71.14,71.19,10100.0,37.2251,37.2513,37.1938,37.2199,10100.0
2007-08-06 13:45:00,71.18,71.2,71.09,71.09,10500.0,37.2147,37.2251,37.1676,37.1676,10500.0
2007-08-06 13:50:00,71.02,71.12,70.88,71.11,10900.0,37.131,37.1833,37.0578,37.1781,10900.0
2007-08-06 13:55:00,71.13,71.15,70.96,71.05,11000.0,37.1885,37.199,37.0997,37.1467,11000.0
2007-08-06 14:00:00,71.06,71.07,70.94,71.01,17900.0,37.1519,37.1572,37.0892,37.1258,17900.0
2007-08-06 14:05:00,71.0,71.26,70.9,71.22,17700.0,37.1206,37.2565,37.0683,37.2356,17700.0
2007-08-06 14:10:00,71.16,71.22,71.03,71.18,14200.0,37.2042,37.2356,37.1363,37.2147,14200.0
2007-08-06 14:15:00,71.18,71.55,71.13,71.55,16300.0,37.2147,37.4081,37.1885,37.4081,16300.0
2007-08-06 14:20:00,71.53,72.1,71.5,71.81,43000.0,37.3977,37.6957,37.382,37.5441,43000.0
2007-08-06 14:25:00,71.76,71.8,71.48,71.57,19400.0,37.5179,37.5388,37.3715,37.4186,19400.0
2007-08-06 14:30:00,71.62,71.79,71.54,71.54,15700.0,37.4447,37.5336,37.4029,37.4029,15700.0
2007-08-06 14:35:00,71.6,71.91,71.54,71.91,15000.0,37.4343,37.5963,37.4029,37.5963,15000.0
2007-08-06 14:40:00,71.93,72.3,71.93,72.23,24200.0,37.6068,37.8002,37.6068,37.7637,24200.0
2007-08-06 14:45:00,72.22,72.31,72.08,72.24,21300.0,37.7584,37.8055,37.6852,37.7689,21300.0
2007-08-06 14:50:00,72.31,72.41,72.25,72.4,27000.0,37.8055,37.8578,37.7741,37.8525,27000.0
2007-08-06 14:55:00,72.38,72.4,72.11,72.3,24000.0,37.8421,37.8525,37.7009,37.8002,24000.0
2007-08-06 15:00:00,72.25,72.59,72.25,72.33,27000.0,37.7741,37.9519,37.7741,37.8159,27000.0
2007-08-06 15:05:00,72.3,72.75,72.24,72.75,25200.0,37.8002,38.0355,37.7689,38.0355,25200.0
2007-08-06 15:10:00,72.75,72.8,72.58,72.71,21500.0,38.0355,38.0617,37.9466,38.0146,21500.0
2007-08-06 15:15:00,72.7,72.77,72.45,72.52,26000.0,38.0094,38.046,37.8787,37.9153,26000.0
2007-08-06 15:20:00,72.5,72.8,72.39,72.74,20500.0,37.9048,38.0617,37.8473,38.0303,20500.0
2007-08-06 15:25:00,72.77,72.9,72.57,72.87,26700.0,38.046,38.1139,37.9414,38.0983,26700.0
2007-08-06 15:30:00,72.87,73.09,72.44,72.44,41200.0,38.0983,38.2133,37.8734,37.8734,41200.0
2007-08-06 15:35:00,72.47,72.79,72.35,72.6,25400.0,37.8891,38.0564,37.8264,37.9571,25400.0
2007-08-06 15:40:00,72.58,72.74,72.58,72.67,19300.0,37.9466,38.0303,37.9466,37.9937,19300.0
2007-08-06 15:45:00,72.68,73.18,72.68,72.97,27400.0,37.9989,38.2603,37.9989,38.1505,27400.0
2007-08-06 15:50:00,72.99,73.11,72.96,73.06,16300.0,38.161,38.2237,38.1453,38.1976,16300.0
2007-08-06 15:55:00,73.06,73.45,73.02,73.23,36600.0,38.1976,38.4015,38.1767,38.2865,36600.0
2007-08-07 09:30:00,74.47,74.47,74.47,74.47,100.0,38.9348,38.9348,38.9348,38.9348,100.0
2007-08-07 09:35:00,72.2,72.22,71.63,71.63,19100.0,37.748,37.7584,37.45,37.45,19100.0
2007-08-07 09:40:00,71.63,71.9,71.51,71.58,21400.0,37.45,37.5911,37.3872,37.4238,21400.0
2007-08-07 09:45:00,71.6,71.87,71.45,71.87,22200.0,37.4343,37.5754,37.3558,37.5754,22200.0
2007-08-07 09:50:00,71.86,72.22,71.78,72.02,18700.0,37.5702,37.7584,37.5284,37.6539,18700.0
2007-08-07 09:55:00,72.1,72.65,72.06,72.42,25700.0,37.6957,37.9832,37.6748,37.863,25700.0
2007-08-07 10:00:00,72.36,72.79,72.36,72.71,12400.0,37.8316,38.0564,37.8316,38.0146,12400.0
2007-08-07 10:05:00,72.72,73.07,72.56,73.07,12300.0,38.0198,38.2028,37.9362,38.2028,12300.0
2007-08-07 10:10:00,73.07,73.1,72.68,72.8,12300.0,38.2028,38.2185,37.9989,38.0617,12300.0
2007-08-07 10:15:00,72.8,72.97,72.58,72.58,11100.0,38.0617,38.1505,37.9466,37.9466,11100.0
2007-08-07 10:20:00,72.57,72.58,72.01,72.22,20600.0,37.9414,37.9466,37.6486,37.7584,20600.0
2007-08-07 10:25:00,72.23,72.6,72.23,72.5,7400.0,37.7637,37.9571,37.7637,37.9048,7400.0
2007-08-07 10:30:00,72.48,72.53,72.32,72.45,8200.0,37.8944,37.9205,37.8107,37.8787,8200.0
2007-08-07 10:35:00,72.47,72.48,72.18,72.18,18700.0,37.8891,37.8944,37.7375,37.7375,18700.0
2007-08-07 10:40:00,72.17,72.36,72.17,72.28,10500.0,37.7323,37.8316,37.7323,37.7898,10500.0
2007-08-07 10:45:00,72.26,72.59,72.25,72.59,10700.0,37.7793,37.9519,37.7741,37.9519,10700.0
2007-08-07 10:50:00,72.59,72.59,72.38,72.44,5900.0,37.9519,37.9519,37.8421,37.8734,5900.0
2007-08-07 10:55:00,72.45,72.45,72.27,72.41,5900.0,37.8787,37.8787,37.7846,37.8578,5900.0
2007-08-07 11:00:00,72.38,72.56,72.35,72.56,8500.0,37.8421,37.9362,37.8264,37.9362,8500.0
2007-08-07 11:05:00,72.56,72.56,72.12,72.12,9100.0,37.9362,37.9362,37.7061,37.7061,9100.0
2007-08-07 11:10:00,72.13,72.25,72.12,72.12,5100.0,37.7114,37.7741,37.7061,37.7061,5100.0
2007-08-07 11:15:00,72.13,72.37,72.06,72.26,10600.0,37.7114,37.8368,37.6748,37.7793,10600.0
2007-08-07 11:20:00,72.26,72.26,72.16,72.22,7200.0,37.7793,37.7793,37.7271,37.7584,7200.0
2007-08-07 11:25:00,72.26,72.31,72.18,72.24,7500.0,37.7793,37.8055,37.7375,37.7689,7500.0
2007-08-07 11:30:00,72.25,72.36,72.16,72.34,9600.0,37.7741,37.8316,37.7271,37.8212,9600.0
2007-08-07 11:35:00,72.34,72.39,72.21,72.31,17900.0,37.8212,37.8473,37.7532,37.8055,17900.0
2007-08-07 11:40:00,72.26,72.45,72.18,72.4,19600.0,37.7793,37.8787,37.7375,37.8525,19600.0
2007-08-07 11:45:00,72.42,72.69,72.41,72.62,12900.0,37.863,38.0042,37.8578,37.9676,12900.0
2007-08-07 11:50:00,72.62,72.62,72.33,72.6,8900.0,37.9676,37.9676,37.8159,37.9571,8900.0
2007-08-07 11:55:00,72.61,72.67,72.51,72.67,11600.0,37.9623,37.9937,37.91,37.9937,11600.0
2007-08-07 12:00:00,72.67,72.86,72.61,72.86,14400.0,37.9937,38.093,37.9623,38.093,14400.0
2007-08-07 12:05:00,72.83,73.6,72.81,73.45,23100.0,38.0773,38.4799,38.0669,38.4015,23100.0
2007-08-07 12:10:00,73.41,73.61,73.4,73.49,11400.0,38.3806,38.4851,38.3754,38.4224,11400.0
2007-08-07 12:15:00,73.42,73.46,73.33,73.4,8400.0,38.3858,38.4067,38.3388,38.3754,8400.0
2007-08-07 12:20:00,73.4,73.44,73.35,73.39,13000.0,38.3754,38.3963,38.3492,38.3701,13000.0
2007-08-07 12:25:00,73.43,73.48,73.35,73.48,17200.0,38.391,38.4172,38.3492,38.4172,17200.0
2007-08-07 12:30:00,73.48,73.62,73.4,73.58,24600.0,38.4172,38.4904,38.3754,38.4695,24600.0
2007-08-07 12:35:00,73.57,73.71,73.46,73.68,18200.0,38.4642,38.5374,38.4067,38.5217,18200.0
2007-08-07 12:40:00,73.65,73.66,73.48,73.48,10000.0,38.5061,38.5113,38.4172,38.4172,10000.0
2007-08-07 12:45:00,73.47,73.47,73.27,73.31,21300.0,38.412,38.412,38.3074,38.3283,21300.0
2007-08-07 12:50:00,73.31,73.39,73.25,73.35,14200.0,38.3283,38.3701,38.2969,38.3492,14200.0
2007-08-07 12:55:00,73.34,73.4,73.33,73.34,11900.0,38.344,38.3754,38.3388,38.344,11900.0
2007-08-07 13:00:00,73.35,73.49,73.33,73.41,13600.0,38.3492,38.4224,38.3388,38.3806,13600.0
2007-08-07 13:05:00,73.41,73.6,73.35,73.6,16400.0,38.3806,38.4799,38.3492,38.4799,16400.0
2007-08-07 13:10:00,73.61,73.7,73.39,73.5,16600.0,38.4851,38.5322,38.3701,38.4276,16600.0
2007-08-07 13:15:00,73.45,73.72,73.45,73.72,10900.0,38.4015,38.5427,38.4015,38.5427,10900.0
2007-08-07 13:20:00,73.74,73.9,73.73,73.8,12600.0,38.5531,38.6368,38.5479,38.5845,12600.0
2007-08-07 13:25:00,73.83,73.91,73.81,73.9,7300.0,38.6002,38.642,38.5897,38.6368,7300.0
2007-08-07 13:30:00,73.89,73.89,73.68,73.7,12400.0,38.6315,38.6315,38.5217,38.5322,12400.0
2007-08-07 13:35:00,73.67,73.7,73.49,73.51,23000.0,38.5165,38.5322,38.4224,38.4329,23000.0
2007-08-07 13:40:00,73.54,73.63,73.48,73.58,14800.0,38.4486,38.4956,38.4172,38.4695,14800.0
2007-08-07 13:45:00,73.58,73.83,73.54,73.83,11300.0,38.4695,38.6002,38.4486,38.6002,11300.0
2007-08-07 13:50:00,73.82,73.85,73.66,73.68,11700.0,38.5949,38.6106,38.5113,38.5217,11700.0
2007-08-07 13:55:00,73.67,73.72,73.62,73.64,11100.0,38.5165,38.5427,38.4904,38.5008,11100.0
2007-08-07 14:00:00,73.63,73.63,73.46,73.46,13300.0,38.4956,38.4956,38.4067,38.4067,13300.0
2007-08-07 14:05:00,73.44,73.67,73.43,73.65,14300.0,38.3963,38.5165,38.391,38.5061,14300.0
2007-08-07 14:10:00,73.65,73.69,72.77,72.95,25800.0,38.5061,38.527,38.046,38.1401,25800.0
2007-08-07 14:15:00,73.0,73.18,72.37,72.62,47400.0,38.1662,38.2603,37.8368,37.9676,47400.0
2007-08-07 14:20:00,72.57,73.09,72.33,72.63,37800.0,37.9414,38.2133,37.8159,37.9728,37800.0
2007-08-07 14:25:00,72.6,72.74,72.18,72.18,27700.0,37.9571,38.0303,37.7375,37.7375,27700.0
2007-08-07 14:30:00,72.23,72.27,71.97,72.22,29700.0,37.7637,37.7846,37.6277,37.7584,29700.0
2007-08-07 14:35:00,72.22,72.32,72.01,72.08,47000.0,37.7584,37.8107,37.6486,37.6852,47000.0
2007-08-07 14:40:00,72.08,72.83,72.01,72.72,32600.0,37.6852,38.0773,37.6486,38.0198,32600.0
2007-08-07 14:45:00,72.73,72.89,72.71,72.86,28200.0,38.0251,38.1087,38.0146,38.093,28200.0
2007-08-07 14:50:00,72.88,73.45,72.88,73.36,18100.0,38.1035,38.4015,38.1035,38.3544,18100.0
2007-08-07 14:55:00,73.37,74.1,73.37,74.1,20600.0,38.3597,38.7413,38.3597,38.7413,20600.0
2007-08-07 15:00:00,74.12,74.9,74.12,74.78,31500.0,38.7518,39.1596,38.7518,39.0969,31500.0
2007-08-07 15:05:00,74.8,74.85,74.42,74.42,30800.0,39.1073,39.1335,38.9086,38.9086,30800.0
2007-08-07 15:10:00,74.42,74.43,73.66,73.67,30800.0,38.9086,38.9139,38.5113,38.5165,30800.0
2007-08-07 15:15:00,73.65,73.83,73.58,73.68,26000.0,38.5061,38.6002,38.4695,38.5217,26000.0
2007-08-07 15:20:00,73.75,73.84,73.5,73.69,26300.0,38.5583,38.6054,38.4276,38.527,26300.0
2007-08-07 15:25:00,73.64,73.92,73.51,73.87,17600.0,38.5008,38.6472,38.4329,38.6211,17600.0
2007-08-07 15:30:00,73.87,74.19,73.76,74.17,23200.0,38.6211,38.7884,38.5636,38.7779,23200.0
2007-08-07 15:35:00,74.17,74.47,74.0,74.04,23800.0,38.7779,38.9348,38.6891,38.71,23800.0
2007-08-07 15:40:00,74.04,74.07,73.74,73.91,28800.0,38.71,38.7256,38.5531,38.642,28800.0
2007-08-07 15:45:00,73.92,73.92,73.33,73.4,25800.0,38.6472,38.6472,38.3388,38.3754,25800.0
2007-08-07 15:50:00,73.4,73.74,73.33,73.43,53600.0,38.3754,38.5531,38.3388,38.391,53600.0
2007-08-07 15:55:00,73.46,73.77,73.39,73.67,55500.0,38.4067,38.5688,38.3701,38.5165,55500.0
2007-08-08 09:40:00,73.7,74.42,73.7,74.42,18400.0,38.5322,38.9086,38.5322,38.9086,18400.0
2007-08-08 09:45:00,74.31,74.98,74.31,74.98,28400.0,38.8511,39.2014,38.8511,39.2014,28400.0
2007-08-08 09:50:00,74.93,75.12,74.88,75.06,19700.0,39.1753,39.2746,39.1491,39.2432,19700.0
2007-08-08 09:55:00,75.08,75.42,74.92,75.42,18300.0,39.2537,39.4315,39.17,39.4315,18300.0
2007-08-08 10:00:00,75.42,75.85,75.42,75.85,30800.0,39.4315,39.6563,39.4315,39.6563,30800.0
2007-08-08 10:05:00,75.81,76.13,75.56,76.09,23200.0,39.6354,39.8027,39.5047,39.7818,23200.0
2007-08-08 10:10:00,76.07,76.61,76.06,76.61,23800.0,39.7713,40.0536,39.7661,40.0536,23800.0
2007-08-08 10:15:00,76.58,77.25,76.56,77.04,29100.0,40.0379,40.3882,40.0275,40.2784,29100.0
2007-08-08 10:20:00,77.08,77.33,76.83,77.33,20800.0,40.2994,40.4301,40.1686,40.4301,20800.0
2007-08-08 10:25:00,77.25,77.35,76.75,76.76,27600.0,40.3882,40.4405,40.1268,40.132,27600.0
2007-08-08 10:30:00,76.76,76.83,76.73,76.78,21700.0,40.132,40.1686,40.1164,40.1425,21700.0
2007-08-08 10:35:00,76.78,76.82,76.7,76.71,16700.0,40.1425,40.1634,40.1007,40.1059,16700.0
2007-08-08 10:40:00,76.75,77.02,76.71,76.89,16700.0,40.1268,40.268,40.1059,40.2,16700.0
2007-08-08 10:45:00,76.87,77.16,76.68,76.77,33700.0,40.1896,40.3412,40.0902,40.1373,33700.0
2007-08-08 10:50:00,76.73,76.81,76.65,76.67,19000.0,40.1164,40.1582,40.0745,40.085,19000.0
2007-08-08 10:55:00,76.71,76.73,76.5,76.53,18300.0,40.1059,40.1164,39.9961,40.0118,18300.0
2007-08-08 11:00:00,76.53,76.6,76.05,76.05,20600.0,40.0118,40.0484,39.7608,39.7608,20600.0
2007-08-08 11:05:00,76.18,76.29,75.97,76.0,8800.0,39.8288,39.8863,39.719,39.7347,8800.0
2007-08-08 11:10:00,76.0,76.36,75.95,76.34,13100.0,39.7347,39.9229,39.7086,39.9125,13100.0
2007-08-08 11:15:00,76.28,76.31,75.86,75.86,9300.0,39.8811,39.8968,39.6615,39.6615,9300.0
2007-08-08 11:20:00,75.86,75.95,75.6,75.95,8800.0,39.6615,39.7086,39.5256,39.7086,8800.0
2007-08-08 11:25:00,75.94,76.15,75.94,76.0,8600.0,39.7033,39.8131,39.7033,39.7347,8600.0
2007-08-08 11:30:00,76.07,76.09,75.82,76.01,6000.0,39.7713,39.7818,39.6406,39.7399,6000.0
2007-08-08 11:35:00,76.08,76.32,76.07,76.2,8600.0,39.7765,39.902,39.7713,39.8393,8600.0
2007-08-08 11:40:00,76.24,76.27,76.14,76.15,4200.0,39.8602,39.8759,39.8079,39.8131,4200.0
2007-08-08 11:45:00,76.14,76.19,76.0,76.06,10000.0,39.8079,39.834,39.7347,39.7661,10000.0
2007-08-08 11:50:00,76.1,76.33,76.08,76.16,9300.0,39.787,39.9072,39.7765,39.8184,9300.0
2007-08-08 11:55:00,76.23,76.23,76.11,76.13,5400.0,39.855,39.855,39.7922,39.8027,5400.0
2007-08-08 12:00:00,76.18,76.25,75.98,76.14,12300.0,39.8288,39.8654,39.7242,39.8079,12300.0
2007-08-08 12:05:00,76.13,76.39,76.05,76.39,6800.0,39.8027,39.9386,39.7608,39.9386,6800.0
2007-08-08 12:10:00,76.39,76.4,76.06,76.39,17500.0,39.9386,39.9438,39.7661,39.9386,17500.0
2007-08-08 12:15:00,76.35,76.59,76.32,76.59,6700.0,39.9177,40.0432,39.902,40.0432,6700.0
2007-08-08 12:20:00,76.6,76.72,76.47,76.56,14500.0,40.0484,40.1111,39.9804,40.0275,14500.0
2007-08-08 12:25:00,76.51,76.62,76.31,76.31,13700.0,40.0013,40.0589,39.8968,39.8968,13700.0
2007-08-08 12:30:00,76.4,76.55,76.32,76.38,13400.0,39.9438,40.0223,39.902,39.9334,13400.0
2007-08-08 12:35:00,76.37,76.59,76.35,76.59,6000.0,39.9281,40.0432,39.9177,40.0432,6000.0
2007-08-08 12:40:00,76.59,76.6,76.48,76.56,6900.0,40.0432,40.0484,39.9857,40.0275,6900.0
2007-08-08 12:45:00,76.56,76.97,76.55,76.97,15000.0,40.0275,40.2418,40.0223,40.2418,15000.0
2007-08-08 12:50:00,76.94,77.0,76.66,76.66,11600.0,40.2262,40.2575,40.0798,40.0798,11600.0
2007-08-08 12:55:00,76.71,76.88,76.61,76.88,6700.0,40.1059,40.1948,40.0536,40.1948,6700.0
2007-08-08 13:00:00,76.84,76.92,76.8,76.82,8900.0,40.1739,40.2157,40.153,40.1634,8900.0
2007-08-08 13:05:00,76.82,76.9,76.73,76.82,15700.0,40.1634,40.2052,40.1164,40.1634,15700.0
2007-08-08 13:10:00,76.81,76.9,76.7,76.76,22500.0,40.1582,40.2052,40.1007,40.132,22500.0
2007-08-08 13:15:00,76.76,76.88,76.69,76.79,15600.0,40.132,40.1948,40.0955,40.1477,15600.0
2007-08-08 13:20:00,76.79,76.89,76.7,76.87,22100.0,40.1477,40.2,40.1007,40.1896,22100.0
2007-08-08 13:25:00,76.86,77.08,76.86,76.92,9700.0,40.1843,40.2994,40.1843,40.2157,9700.0
2007-08-08 13:30:00,76.95,77.14,76.92,77.05,19300.0,40.2314,40.3307,40.2157,40.2837,19300.0
2007-08-08 13:35:00,76.99,77.1,76.94,77.03,24400.0,40.2523,40.3098,40.2262,40.2732,24400.0
2007-08-08 13:40:00,77.07,77.23,77.03,77.03,9600.0,40.2941,40.3778,40.2732,40.2732,9600.0
2007-08-08 13:45:00,77.03,77.28,77.03,77.1,34600.0,40.2732,40.4039,40.2732,40.3098,34600.0
2007-08-08 13:50:00,77.07,77.3,76.92,77.3,23900.0,40.2941,40.4144,40.2157,40.4144,23900.0
2007-08-08 13:55:00,77.3,77.63,77.14,77.63,16700.0,40.4144,40.5869,40.3307,40.5869,16700.0
2007-08-08 14:00:00,77.64,77.9,77.61,77.88,19400.0,40.5921,40.7281,40.5764,40.7176,19400.0
2007-08-08 14:05:00,77.88,77.91,77.66,77.71,21400.0,40.7176,40.7333,40.6026,40.6287,21400.0
2007-08-08 14:10:00,77.72,77.72,77.45,77.57,19900.0,40.634,40.634,40.4928,40.5555,19900.0
2007-08-08 14:15:00,77.5,77.68,77.48,77.48,11700.0,40.5189,40.613,40.5085,40.5085,11700.0
2007-08-08 14:20:00,77.49,77.54,77.44,77.5,8400.0,40.5137,40.5399,40.4876,40.5189,8400.0
2007-08-08 14:25:00,77.49,77.55,77.39,77.5,28700.0,40.5137,40.5451,40.4614,40.5189,28700.0
2007-08-08 14:30:00,77.47,77.55,77.28,77.29,14300.0,40.5033,40.5451,40.4039,40.4091,14300.0
2007-08-08 14:35:00,77.27,77.29,76.86,76.88,33200.0,40.3987,40.4091,40.1843,40.1948,33200.0
2007-08-08 14:40:00,76.87,76.98,76.61,76.75,24400.0,40.1896,40.2471,40.0536,40.1268,24400.0
2007-08-08 14:45:00,76.74,76.83,76.3,76.3,24300.0,40.1216,40.1686,39.8915,39.8915,24300.0
2007-08-08 14:50:00,76.28,76.45,75.95,76.04,25300.0,39.8811,39.97,39.7086,39.7556,25300.0
2007-08-08 14:55:00,76.01,76.11,75.8,75.84,25800.0,39.7399,39.7922,39.6301,39.651,25800.0
2007-08-08 15:00:00,75.84,75.99,75.37,75.39,39800.0,39.651,39.7295,39.4053,39.4158,39800.0
2007-08-08 15:05:00,75.42,75.65,74.97,74.97,29300.0,39.4315,39.5517,39.1962,39.1962,29300.0
2007-08-08 15:10:00,74.91,75.68,74.88,75.62,42800.0,39.1648,39.5674,39.1491,39.536,42800.0
2007-08-08 15:15:00,75.66,75.94,75.56,75.76,34800.0,39.5569,39.7033,39.5047,39.6092,34800.0
2007-08-08 15:20:00,75.79,76.29,75.59,75.61,28800.0,39.6249,39.8863,39.5203,39.5308,28800.0
2007-08-08 15:25:00,75.55,75.93,75.11,75.6,32200.0,39.4994,39.6981,39.2694,39.5256,32200.0
2007-08-08 15:30:00,75.61,75.82,75.15,75.66,29400.0,39.5308,39.6406,39.2903,39.5569,29400.0
2007-08-08 15:35:00,75.59,76.54,75.49,76.37,33000.0,39.5203,40.017,39.4681,39.9281,33000.0
2007-08-08 15:40:00,76.31,76.31,75.78,75.89,26200.0,39.8968,39.8968,39.6197,39.6772,26200.0
2007-08-08 15:45:00,75.9,76.28,75.84,76.03,22500.0,39.6824,39.8811,39.651,39.7504,22500.0
2007-08-08 15:50:00,75.97,76.5,75.94,76.27,21600.0,39.719,39.9961,39.7033,39.8759,21600.0
2007-08-08 15:55:00,76.3,77.03,76.28,77.03,51300.0,39.8915,40.2732,39.8811,40.2732,51300.0
2007-08-09 09:30:00,72.36,72.36,71.61,71.61,1700.0,37.8316,37.8316,37.4395,37.4395,1700.0
2007-08-09 09:35:00,76.08,76.09,72.34,75.63,53500.0,39.7765,39.7818,37.8212,39.5413,53500.0
2007-08-09 09:40:00,75.63,76.37,75.15,75.9,25900.0,39.5413,39.9281,39.2903,39.6824,25900.0
2007-08-09 09:45:00,75.85,75.98,75.39,75.97,26500.0,39.6563,39.7242,39.4158,39.719,26500.0
2007-08-09 09:50:00,75.9,76.33,75.83,76.22,21000.0,39.6824,39.9072,39.6458,39.8497,21000.0
2007-08-09 09:55:00,76.33,76.49,75.98,76.41,22200.0,39.9072,39.9909,39.7242,39.9491,22200.0
2007-08-09 10:00:00,76.49,77.05,76.38,77.05,32000.0,39.9909,40.2837,39.9334,40.2837,32000.0
2007-08-09 10:05:00,77.05,77.25,76.9,77.23,39700.0,40.2837,40.3882,40.2052,40.3778,39700.0
2007-08-09 10:10:00,77.25,77.96,77.18,77.89,39300.0,40.3882,40.7594,40.3516,40.7228,39300.0
2007-08-09 10:15:00,77.89,78.22,77.84,78.11,25600.0,40.7228,40.8954,40.6967,40.8379,25600.0
2007-08-09 10:20:00,78.13,78.26,77.72,77.8,16400.0,40.8483,40.9163,40.634,40.6758,16400.0
2007-08-09 10:25:00,77.73,77.89,77.54,77.79,16700.0,40.6392,40.7228,40.5399,40.6706,16700.0
2007-08-09 10:30:00,77.79,78.43,77.6,78.24,27100.0,40.6706,41.0052,40.5712,40.9058,27100.0
2007-08-09 10:35:00,78.26,78.49,77.76,77.9,30100.0,40.9163,41.0365,40.6549,40.7281,30100.0
2007-08-09 10:40:00,77.89,78.03,77.41,77.53,28500.0,40.7228,40.796,40.4719,40.5346,28500.0
2007-08-09 10:45:00,77.53,77.65,77.24,77.47,27700.0,40.5346,40.5974,40.383,40.5033,27700.0
2007-08-09 10:50:00,77.59,77.8,77.46,77.66,24300.0,40.566,40.6758,40.498,40.6026,24300.0
2007-08-09 10:55:00,77.64,77.71,77.13,77.44,22100.0,40.5921,40.6287,40.3255,40.4876,22100.0
2007-08-09 11:00:00,77.47,77.7,77.2,77.48,21300.0,40.5033,40.6235,40.3621,40.5085,21300.0
2007-08-09 11:05:00,77.39,77.8,77.38,77.45,18500.0,40.4614,40.6758,40.4562,40.4928,18500.0
2007-08-09 11:10:00,77.51,78.1,77.44,78.01,25300.0,40.5242,40.8326,40.4876,40.7856,25300.0
2007-08-09 11:15:00,78.01,78.01,77.43,77.64,22700.0,40.7856,40.7856,40.4823,40.5921,22700.0
2007-08-09 11:20:00,77.53,77.78,77.53,77.66,9400.0,40.5346,40.6653,40.5346,40.6026,9400.0
2007-08-09 11:25:00,77.66,77.78,77.43,77.47,15300.0,40.6026,40.6653,40.4823,40.5033,15300.0
2007-08-09 11:30:00,77.55,78.13,77.5,78.07,16800.0,40.5451,40.8483,40.5189,40.8169,16800.0
2007-08-09 11:35:00,78.08,78.23,77.97,78.17,10300.0,40.8222,40.9006,40.7647,40.8692,10300.0
2007-08-09 11:40:00,78.2,78.27,78.03,78.19,10000.0,40.8849,40.9215,40.796,40.8797,10000.0
2007-08-09 11:45:00,78.24,78.4,78.16,78.27,14500.0,40.9058,40.9895,40.864,40.9215,14500.0
2007-08-09 11:50:00,78.21,78.41,78.06,78.36,12300.0,40.8901,40.9947,40.8117,40.9686,12300.0
2007-08-09 11:55:00,78.35,78.55,78.33,78.54,16800.0,40.9633,41.0679,40.9529,41.0627,16800.0
2007-08-09 12:00:00,78.55,78.71,78.49,78.67,24300.0,41.0679,41.1516,41.0365,41.1306,24300.0
2007-08-09 12:05:00,78.71,78.76,78.53,78.69,34200.0,41.1516,41.1777,41.0574,41.1411,34200.0
2007-08-09 12:10:00,78.73,78.84,78.58,78.78,21100.0,41.162,41.2195,41.0836,41.1882,21100.0
2007-08-09 12:15:00,78.85,79.23,78.78,79.08,29700.0,41.2248,41.4234,41.1882,41.345,29700.0
2007-08-09 12:20:00,79.04,79.24,79.01,79.09,21900.0,41.3241,41.4287,41.3084,41.3502,21900.0
2007-08-09 12:25:00,79.09,79.34,79.02,79.21,21300.0,41.3502,41.4809,41.3136,41.413,21300.0
2007-08-09 12:30:00,79.27,79.27,78.99,79.12,25100.0,41.4443,41.4443,41.2979,41.3659,25100.0
2007-08-09 12:35:00,79.12,79.14,78.51,78.51,16600.0,41.3659,41.3764,41.047,41.047,16600.0
2007-08-09 12:40:00,78.54,78.63,78.28,78.6,24200.0,41.0627,41.1097,40.9267,41.094,24200.0
2007-08-09 12:45:00,78.61,78.73,78.47,78.47,14200.0,41.0993,41.162,41.0261,41.0261,14200.0
2007-08-09 12:50:00,78.48,78.54,78.34,78.41,13600.0,41.0313,41.0627,40.9581,40.9947,13600.0
2007-08-09 12:55:00,78.41,78.8,78.4,78.57,16700.0,40.9947,41.1986,40.9895,41.0784,16700.0
2007-08-09 13:00:00,78.56,78.62,78.22,78.22,12700.0,41.0731,41.1045,40.8954,40.8954,12700.0
2007-08-09 13:05:00,78.24,78.28,78.0,78.13,35000.0,40.9058,40.9267,40.7804,40.8483,35000.0
2007-08-09 13:10:00,78.17,78.28,77.79,77.82,16600.0,40.8692,40.9267,40.6706,40.6862,16600.0
2007-08-09 13:15:00,77.81,77.9,77.11,77.11,30700.0,40.681,40.7281,40.315,40.315,30700.0
2007-08-09 13:20:00,77.1,77.1,76.5,76.84,25800.0,40.3098,40.3098,39.9961,40.1739,25800.0
2007-08-09 13:25:00,76.83,77.09,76.77,77.09,12900.0,40.1686,40.3046,40.1373,40.3046,12900.0
2007-08-09 13:30:00,77.06,77.24,76.98,77.21,14000.0,40.2889,40.383,40.2471,40.3673,14000.0
2007-08-09 13:35:00,77.11,77.17,77.03,77.11,4800.0,40.315,40.3464,40.2732,40.315,4800.0
2007-08-09 13:40:00,77.12,77.13,76.85,76.9,15100.0,40.3203,40.3255,40.1791,40.2052,15100.0
2007-08-09 13:45:00,76.93,77.38,76.93,77.19,16600.0,40.2209,40.4562,40.2209,40.3569,16600.0
2007-08-09 13:50:00,77.19,77.2,76.97,76.97,13100.0,40.3569,40.3621,40.2418,40.2418,13100.0
2007-08-09 13:55:00,77.02,77.25,77.02,77.04,8000.0,40.268,40.3882,40.268,40.2784,8000.0
2007-08-09 14:00:00,77.0,77.0,76.33,76.55,25700.0,40.2575,40.2575,39.9072,40.0223,25700.0
2007-08-09 14:05:00,76.59,76.73,76.5,76.59,10300.0,40.0432,40.1164,39.9961,40.0432,10300.0
2007-08-09 14:10:00,76.55,76.6,76.38,76.57,8400.0,40.0223,40.0484,39.9334,40.0327,8400.0
2007-08-09 14:15:00,76.57,76.63,76.29,76.6,13900.0,40.0327,40.0641,39.8863,40.0484,13900.0
2007-08-09 14:20:00,76.63,76.75,76.62,76.7,12800.0,40.0641,40.1268,40.0589,40.1007,12800.0
2007-08-09 14:25:00,76.7,76.7,76.16,76.21,21500.0,40.1007,40.1007,39.8184,39.8445,21500.0
2007-08-09 14:30:00,76.23,76.35,75.82,76.04,20100.0,39.855,39.9177,39.6406,39.7556,20100.0
2007-08-09 14:35:00,76.04,76.22,75.95,76.07,13700.0,39.7556,39.8497,39.7086,39.7713,13700.0
2007-08-09 14:40:00,76.11,76.28,76.0,76.12,17400.0,39.7922,39.8811,39.7347,39.7974,17400.0
2007-08-09 14:45:00,76.11,76.11,75.81,75.86,16200.0,39.7922,39.7922,39.6354,39.6615,16200.0
2007-08-09 14:50:00,75.78,75.93,75.67,75.79,16300.0,39.6197,39.6981,39.5622,39.6249,16300.0
2007-08-09 14:55:00,75.73,75.95,75.58,75.6,18800.0,39.5935,39.7086,39.5151,39.5256,18800.0
2007-08-09 15:00:00,75.59,75.99,75.44,75.44,18200.0,39.5203,39.7295,39.4419,39.4419,18200.0
2007-08-09 15:05:00,75.45,75.82,75.29,75.82,24700.0,39.4471,39.6406,39.3635,39.6406,24700.0
2007-08-09 15:10:00,75.84,76.23,75.79,76.18,19300.0,39.651,39.855,39.6249,39.8288,19300.0
2007-08-09 15:15:00,76.24,76.6,76.21,76.4,18200.0,39.8602,40.0484,39.8445,39.9438,18200.0
2007-08-09 15:20:00,76.39,76.52,76.12,76.36,31200.0,39.9386,40.0066,39.7974,39.9229,31200.0
2007-08-09 15:25:00,76.29,76.48,76.21,76.34,19300.0,39.8863,39.9857,39.8445,39.9125,19300.0
2007-08-09 15:30:00,76.32,76.59,76.28,76.4,57200.0,39.902,40.0432,39.8811,39.9438,57200.0
2007-08-09 15:35:00,76.4,76.43,75.88,76.1,31400.0,39.9438,39.9595,39.672,39.787,31400.0
2007-08-09 15:40:00,76.17,76.32,76.04,76.23,41600.0,39.8236,39.902,39.7556,39.855,41600.0
2007-08-09 15:45:00,76.27,76.36,76.11,76.26,38100.0,39.8759,39.9229,39.7922,39.8706,38100.0
2007-08-09 15:50:00,76.28,76.29,76.0,76.15,23200.0,39.8811,39.8863,39.7347,39.8131,23200.0
2007-08-09 15:55:00,76.15,76.21,75.95,75.96,27400.0,39.8131,39.8445,39.7086,39.7138,27400.0
2007-08-10 09:30:00,75.05,75.23,74.5,74.65,34100.0,39.238,39.3321,38.9505,39.0289,34100.0
2007-08-10 09:35:00,74.67,75.04,73.65,73.65,27700.0,39.0393,39.2328,38.5061,38.5061,27700.0
2007-08-10 09:40:00,73.64,73.79,73.13,73.34,27400.0,38.5008,38.5793,38.2342,38.344,27400.0
2007-08-10 09:45:00,73.35,73.77,73.12,73.77,32100.0,38.3492,38.5688,38.229,38.5688,32100.0
2007-08-10 09:50:00,73.69,74.01,73.42,73.84,23100.0,38.527,38.6943,38.3858,38.6054,23100.0
2007-08-10 09:55:00,74.01,74.14,73.65,73.71,11900.0,38.6943,38.7622,38.5061,38.5374,11900.0
2007-08-10 10:00:00,73.71,73.8,73.7,73.75,11700.0,38.5374,38.5845,38.5322,38.5583,11700.0
2007-08-10 10:05:00,73.7,73.72,73.2,73.21,11400.0,38.5322,38.5427,38.2708,38.276,11400.0
2007-08-10 10:10:00,73.24,73.31,73.04,73.15,7600.0,38.2917,38.3283,38.1871,38.2446,7600.0
2007-08-10 10:15:00,73.1,73.32,73.1,73.2,8800.0,38.2185,38.3335,38.2185,38.2708,8800.0
2007-08-10 10:20:00,73.23,73.28,72.98,73.01,8100.0,38.2865,38.3126,38.1558,38.1715,8100.0
2007-08-10 10:25:00,73.0,73.0,72.52,72.63,13300.0,38.1662,38.1662,37.9153,37.9728,13300.0
2007-08-10 10:30:00,72.63,72.67,72.54,72.56,9100.0,37.9728,37.9937,37.9257,37.9362,9100.0
2007-08-10 10:35:00,72.56,72.63,72.18,72.19,8200.0,37.9362,37.9728,37.7375,37.7427,8200.0
2007-08-10 10:40:00,72.19,72.45,72.17,72.3,14700.0,37.7427,37.8787,37.7323,37.8002,14700.0
2007-08-10 10:45:00,72.35,72.43,72.34,72.38,6000.0,37.8264,37.8682,37.8212,37.8421,6000.0
2007-08-10 10:50:00,72.36,72.57,72.2,72.52,12800.0,37.8316,37.9414,37.748,37.9153,12800.0
2007-08-10 10:55:00,72.58,72.93,72.44,72.93,16800.0,37.9466,38.1296,37.8734,38.1296,16800.0
2007-08-10 11:00:00,72.92,73.35,72.88,73.26,24600.0,38.1244,38.3492,38.1035,38.3022,24600.0
2007-08-10 11:05:00,73.34,73.91,73.06,73.06,30600.0,38.344,38.642,38.1976,38.1976,30600.0
2007-08-10 11:10:00,73.08,73.28,72.8,73.28,11700.0,38.2081,38.3126,38.0617,38.3126,11700.0
2007-08-10 11:15:00,73.28,73.46,72.83,72.89,13900.0,38.3126,38.4067,38.0773,38.1087,13900.0
2007-08-10 11:20:00,72.88,72.97,72.73,72.85,15600.0,38.1035,38.1505,38.0251,38.0878,15600.0
2007-08-10 11:25:00,72.79,72.85,72.59,72.61,10000.0,38.0564,38.0878,37.9519,37.9623,10000.0
2007-08-10 11:30:00,72.61,72.68,72.51,72.68,6900.0,37.9623,37.9989,37.91,37.9989,6900.0
2007-08-10 11:35:00,72.7,72.78,72.5,72.55,18200.0,38.0094,38.0512,37.9048,37.931,18200.0
2007-08-10 11:40:00,72.48,72.66,72.44,72.59,11100.0,37.8944,37.9885,37.8734,37.9519,11100.0
2007-08-10 11:45:00,72.59,72.69,72.44,72.62,12300.0,37.9519,38.0042,37.8734,37.9676,12300.0
2007-08-10 11:50:00,72.6,72.65,72.44,72.55,9500.0,37.9571,37.9832,37.8734,37.931,9500.0
2007-08-10 11:55:00,72.55,73.04,72.47,73.01,15300.0,37.931,38.1871,37.8891,38.1715,15300.0
2007-08-10 12:00:00,73.06,73.22,73.05,73.15,21700.0,38.1976,38.2812,38.1924,38.2446,21700.0
2007-08-10 12:05:00,73.15,73.35,73.09,73.1,41100.0,38.2446,38.3492,38.2133,38.2185,41100.0
2007-08-10 12:10:00,73.11,73.18,72.84,72.85,8000.0,38.2237,38.2603,38.0826,38.0878,8000.0
2007-08-10 12:15:00,72.85,73.23,72.73,73.18,28400.0,38.0878,38.2865,38.0251,38.2603,28400.0
2007-08-10 12:20:00,73.24,73.85,73.12,73.84,25400.0,38.2917,38.6106,38.229,38.6054,25400.0
2007-08-10 12:25:00,73.85,73.85,72.98,73.03,24600.0,38.6106,38.6106,38.1558,38.1819,24600.0
2007-08-10 12:30:00,73.03,73.19,72.84,72.89,19300.0,38.1819,38.2656,38.0826,38.1087,19300.0
2007-08-10 12:35:00,72.88,72.92,72.68,72.89,20500.0,38.1035,38.1244,37.9989,38.1087,20500.0
2007-08-10 12:40:00,72.87,72.9,72.55,72.63,10900.0,38.0983,38.1139,37.931,37.9728,10900.0
2007-08-10 12:45:00,72.63,72.67,72.27,72.27,9300.0,37.9728,37.9937,37.7846,37.7846,9300.0
2007-08-10 12:50:00,72.28,72.71,72.28,72.57,14000.0,37.7898,38.0146,37.7898,37.9414,14000.0
2007-08-10 12:55:00,72.57,72.58,72.4,72.54,18700.0,37.9414,37.9466,37.8525,37.9257,18700.0
2007-08-10 13:00:00,72.56,72.68,72.52,72.58,23500.0,37.9362,37.9989,37.9153,37.9466,23500.0
2007-08-10 13:05:00,72.57,72.63,72.43,72.6,30500.0,37.9414,37.9728,37.8682,37.9571,30500.0
2007-08-10 13:10:00,72.64,72.69,72.4,72.53,6600.0,37.978,38.0042,37.8525,37.9205,6600.0
2007-08-10 13:15:00,72.49,72.56,72.4,72.56,10800.0,37.8996,37.9362,37.8525,37.9362,10800.0
2007-08-10 13:20:00,72.5,72.82,72.45,72.8,20100.0,37.9048,38.0721,37.8787,38.0617,20100.0
2007-08-10 13:25:00,72.78,72.8,72.36,72.36,13000.0,38.0512,38.0617,37.8316,37.8316,13000.0
2007-08-10 13:30:00,72.39,72.5,72.15,72.19,24400.0,37.8473,37.9048,37.7218,37.7427,24400.0
2007-08-10 13:35:00,72.19,72.49,72.19,72.35,11600.0,37.7427,37.8996,37.7427,37.8264,11600.0
2007-08-10 13:40:00,72.34,72.52,72.34,72.52,16800.0,37.8212,37.9153,37.8212,37.9153,16800.0
2007-08-10 13:45:00,72.48,72.48,72.13,72.13,29900.0,37.8944,37.8944,37.7114,37.7114,29900.0
2007-08-10 13:50:00,72.17,72.55,72.12,72.47,36000.0,37.7323,37.931,37.7061,37.8891,36000.0
2007-08-10 13:55:00,72.48,72.6,72.47,72.51,10400.0,37.8944,37.9571,37.8891,37.91,10400.0
2007-08-10 14:00:00,72.5,72.7,72.49,72.51,22200.0,37.9048,38.0094,37.8996,37.91,22200.0
2007-08-10 14:05:00,72.51,72.81,72.51,72.78,20200.0,37.91,38.0669,37.91,38.0512,20200.0
2007-08-10 14:10:00,72.77,72.79,72.65,72.72,17000.0,38.046,38.0564,37.9832,38.0198,17000.0
2007-08-10 14:15:00,72.72,72.82,72.71,72.82,17600.0,38.0198,38.0721,38.0146,38.0721,17600.0
2007-08-10 14:20:00,72.8,72.9,72.8,72.85,17700.0,38.0617,38.1139,38.0617,38.0878,17700.0
2007-08-10 14:25:00,72.85,72.85,72.6,72.6,9900.0,38.0878,38.0878,37.9571,37.9571,9900.0
2007-08-10 14:30:00,72.62,72.67,72.52,72.56,10500.0,37.9676,37.9937,37.9153,37.9362,10500.0
2007-08-10 14:35:00,72.57,72.68,72.48,72.51,12500.0,37.9414,37.9989,37.8944,37.91,12500.0
2007-08-10 14:40:00,72.51,72.8,72.48,72.73,12400.0,37.91,38.0617,37.8944,38.0251,12400.0
2007-08-10 14:45:00,72.76,72.9,72.71,72.82,21300.0,38.0407,38.1139,38.0146,38.0721,21300.0
2007-08-10 14:50:00,72.82,72.85,72.5,72.56,13900.0,38.0721,38.0878,37.9048,37.9362,13900.0
2007-08-10 14:55:00,72.56,72.62,72.41,72.52,11600.0,37.9362,37.9676,37.8578,37.9153,11600.0
2007-08-10 15:00:00,72.58,72.59,72.0,72.02,24300.0,37.9466,37.9519,37.6434,37.6539,24300.0
2007-08-10 15:05:00,72.0,72.31,71.89,72.1,33800.0,37.6434,37.8055,37.5859,37.6957,33800.0
2007-08-10 15:10:00,72.1,72.28,72.07,72.22,27100.0,37.6957,37.7898,37.68,37.7584,27100.0
2007-08-10 15:15:00,72.24,72.5,71.87,71.89,24300.0,37.7689,37.9048,37.5754,37.5859,24300.0
2007-08-10 15:20:00,71.88,72.1,71.82,71.95,33300.0,37.5807,37.6957,37.5493,37.6173,33300.0
2007-08-10 15:25:00,71.96,72.73,71.8,72.28,38500.0,37.6225,38.0251,37.5388,37.7898,38500.0
2007-08-10 15:30:00,72.29,72.6,72.29,72.39,30800.0,37.795,37.9571,37.795,37.8473,30800.0
2007-08-10 15:35:00,72.33,72.71,72.22,72.24,36700.0,37.8159,38.0146,37.7584,37.7689,36700.0
2007-08-10 15:40:00,72.24,72.3,71.96,72.0,43900.0,37.7689,37.8002,37.6225,37.6434,43900.0
2007-08-10 15:45:00,72.0,72.15,71.88,72.0,45200.0,37.6434,37.7218,37.5807,37.6434,45200.0
2007-08-10 15:50:00,71.99,72.08,71.86,72.05,34300.0,37.6382,37.6852,37.5702,37.6695,34300.0
2007-08-10 15:55:00,72.03,72.09,71.33,71.59,67600.0,37.6591,37.6905,37.2931,37.429,67600.0
2007-08-13 09:30:00,72.5,72.9,72.5,72.55,11100.0,37.9048,38.1139,37.9048,37.931,11100.0
2007-08-13 09:35:00,72.58,72.85,72.41,72.5,15100.0,37.9466,38.0878,37.8578,37.9048,15100.0
2007-08-13 09:40:00,72.39,72.58,71.79,71.79,16600.0,37.8473,37.9466,37.5336,37.5336,16600.0
2007-08-13 09:45:00,71.77,71.77,71.26,71.28,16700.0,37.5232,37.5232,37.2565,37.267,16700.0
2007-08-13 09:50:00,71.27,71.49,71.03,71.1,14700.0,37.2617,37.3768,37.1363,37.1729,14700.0
2007-08-13 09:55:00,71.08,71.28,71.0,71.2,13500.0,37.1624,37.267,37.1206,37.2251,13500.0
2007-08-13 10:00:00,71.19,71.35,71.11,71.12,10400.0,37.2199,37.3036,37.1781,37.1833,10400.0
2007-08-13 10:05:00,71.11,71.23,70.85,70.85,21600.0,37.1781,37.2408,37.0422,37.0422,21600.0
2007-08-13 10:10:00,70.88,71.24,70.71,70.94,30400.0,37.0578,37.2461,36.969,37.0892,30400.0
2007-08-13 10:15:00,70.9,71.19,70.89,71.04,9500.0,37.0683,37.2199,37.0631,37.1415,9500.0
2007-08-13 10:20:00,71.04,71.14,70.85,70.86,6000.0,37.1415,37.1938,37.0422,37.0474,6000.0
2007-08-13 10:25:00,70.9,71.13,70.9,71.12,6100.0,37.0683,37.1885,37.0683,37.1833,6100.0
2007-08-13 10:30:00,71.12,71.35,71.08,71.22,17400.0,37.1833,37.3036,37.1624,37.2356,17400.0
2007-08-13 10:35:00,71.14,71.15,70.95,70.98,16500.0,37.1938,37.199,37.0944,37.1101,16500.0
2007-08-13 10:40:00,70.98,71.34,70.8,71.27,20700.0,37.1101,37.2983,37.016,37.2617,20700.0
2007-08-13 10:45:00,71.25,71.56,71.21,71.54,9900.0,37.2513,37.4134,37.2304,37.4029,9900.0
2007-08-13 10:50:00,71.55,71.75,71.35,71.39,10500.0,37.4081,37.5127,37.3036,37.3245,10500.0
2007-08-13 10:55:00,71.4,71.41,70.88,70.98,17800.0,37.3297,37.3349,37.0578,37.1101,17800.0
2007-08-13 11:00:00,71.0,71.14,70.81,70.84,13600.0,37.1206,37.1938,37.0212,37.0369,13600.0
2007-08-13 11:05:00,70.84,71.05,70.7,70.91,15200.0,37.0369,37.1467,36.9637,37.0735,15200.0
2007-08-13 11:10:00,70.9,71.27,70.77,71.15,11000.0,37.0683,37.2617,37.0003,37.199,11000.0
2007-08-13 11:15:00,71.22,71.22,71.08,71.11,4800.0,37.2356,37.2356,37.1624,37.1781,4800.0
2007-08-13 11:20:00,71.11,71.62,71.11,71.57,10200.0,37.1781,37.4447,37.1781,37.4186,10200.0
2007-08-13 11:25:00,71.57,71.78,71.57,71.78,4700.0,37.4186,37.5284,37.4186,37.5284,4700.0
2007-08-13 11:30:00,71.76,72.0,71.7,71.99,11000.0,37.5179,37.6434,37.4866,37.6382,11000.0
2007-08-13 11:35:00,71.96,72.24,71.96,72.24,9100.0,37.6225,37.7689,37.6225,37.7689,9100.0
2007-08-13 11:40:00,72.19,72.19,72.0,72.03,2900.0,37.7427,37.7427,37.6434,37.6591,2900.0
2007-08-13 11:45:00,72.04,72.04,71.63,71.73,9100.0,37.6643,37.6643,37.45,37.5022,9100.0
2007-08-13 11:50:00,71.73,71.78,71.5,71.67,13600.0,37.5022,37.5284,37.382,37.4709,13600.0
2007-08-13 11:55:00,71.74,71.89,71.5,71.82,9400.0,37.5075,37.5859,37.382,37.5493,9400.0
2007-08-13 12:00:00,71.84,71.86,71.68,71.81,5600.0,37.5597,37.5702,37.4761,37.5441,5600.0
2007-08-13 12:05:00,71.72,71.92,71.64,71.91,7600.0,37.497,37.6016,37.4552,37.5963,7600.0
2007-08-13 12:10:00,71.92,72.06,71.83,71.89,12000.0,37.6016,37.6748,37.5545,37.5859,12000.0
2007-08-13 12:15:00,71.85,71.91,71.78,71.78,7900.0,37.565,37.5963,37.5284,37.5284,7900.0
2007-08-13 12:20:00,71.78,71.84,71.71,71.75,8500.0,37.5284,37.5597,37.4918,37.5127,8500.0
2007-08-13 12:25:00,71.74,71.78,71.51,71.51,7600.0,37.5075,37.5284,37.3872,37.3872,7600.0
2007-08-13 12:30:00,71.52,71.61,71.42,71.42,7500.0,37.3924,37.4395,37.3402,37.3402,7500.0
2007-08-13 12:35:00,71.41,71.67,71.38,71.6,7000.0,37.3349,37.4709,37.3192,37.4343,7000.0
2007-08-13 12:40:00,71.64,71.64,71.43,71.49,8300.0,37.4552,37.4552,37.3454,37.3768,8300.0
2007-08-13 12:45:00,71.46,71.46,71.28,71.42,7100.0,37.3611,37.3611,37.267,37.3402,7100.0
2007-08-13 12:50:00,71.41,71.6,71.33,71.49,10400.0,37.3349,37.4343,37.2931,37.3768,10400.0
2007-08-13 12:55:00,71.51,71.6,71.51,71.55,3400.0,37.3872,37.4343,37.3872,37.4081,3400.0
2007-08-13 13:00:00,71.5,71.55,71.3,71.31,8800.0,37.382,37.4081,37.2774,37.2827,8800.0
2007-08-13 13:05:00,71.32,71.32,71.21,71.26,4900.0,37.2879,37.2879,37.2304,37.2565,4900.0
2007-08-13 13:10:00,71.23,71.29,71.14,71.15,3400.0,37.2408,37.2722,37.1938,37.199,3400.0
2007-08-13 13:15:00,71.15,71.27,71.12,71.25,5400.0,37.199,37.2617,37.1833,37.2513,5400.0
2007-08-13 13:20:00,71.24,71.24,71.02,71.13,11500.0,37.2461,37.2461,37.131,37.1885,11500.0
2007-08-13 13:25:00,71.13,71.29,71.13,71.15,5900.0,37.1885,37.2722,37.1885,37.199,5900.0
2007-08-13 13:30:00,71.13,71.4,71.13,71.35,17700.0,37.1885,37.3297,37.1885,37.3036,17700.0
2007-08-13 13:35:00,71.41,71.46,71.36,71.36,5700.0,37.3349,37.3611,37.3088,37.3088,5700.0
2007-08-13 13:40:00,71.37,71.43,71.21,71.22,11700.0,37.314,37.3454,37.2304,37.2356,11700.0
2007-08-13 13:45:00,71.21,71.26,71.18,71.18,8200.0,37.2304,37.2565,37.2147,37.2147,8200.0
2007-08-13 13:50:00,71.18,71.24,71.11,71.11,7200.0,37.2147,37.2461,37.1781,37.1781,7200.0
2007-08-13 13:55:00,71.13,71.33,71.12,71.28,12000.0,37.1885,37.2931,37.1833,37.267,12000.0
2007-08-13 14:00:00,71.28,71.34,71.12,71.34,17200.0,37.267,37.2983,37.1833,37.2983,17200.0
2007-08-13 14:05:00,71.34,71.34,71.04,71.23,21000.0,37.2983,37.2983,37.1415,37.2408,21000.0
2007-08-13 14:10:00,71.22,71.22,71.0,71.04,11100.0,37.2356,37.2356,37.1206,37.1415,11100.0
2007-08-13 14:15:00,71.04,71.24,71.0,71.24,9600.0,37.1415,37.2461,37.1206,37.2461,9600.0
2007-08-13 14:20:00,71.19,71.42,71.18,71.38,26000.0,37.2199,37.3402,37.2147,37.3192,26000.0
2007-08-13 14:25:00,71.38,71.64,71.22,71.63,22100.0,37.3192,37.4552,37.2356,37.45,22100.0
2007-08-13 14:30:00,71.65,71.67,71.37,71.44,11400.0,37.4604,37.4709,37.314,37.3506,11400.0
2007-08-13 14:35:00,71.41,71.47,71.35,71.4,10600.0,37.3349,37.3663,37.3036,37.3297,10600.0
2007-08-13 14:40:00,71.4,71.44,71.18,71.25,17900.0,37.3297,37.3506,37.2147,37.2513,17900.0
2007-08-13 14:45:00,71.26,71.29,71.05,71.11,8200.0,37.2565,37.2722,37.1467,37.1781,8200.0
2007-08-13 14:50:00,71.04,71.33,71.04,71.26,8500.0,37.1415,37.2931,37.1415,37.2565,8500.0
2007-08-13 14:55:00,71.27,71.32,71.11,71.11,9100.0,37.2617,37.2879,37.1781,37.1781,9100.0
2007-08-13 15:00:00,71.08,71.16,70.82,71.06,12000.0,37.1624,37.2042,37.0265,37.1519,12000.0
2007-08-13 15:05:00,71.0,71.17,71.0,71.04,3400.0,37.1206,37.2095,37.1206,37.1415,3400.0
2007-08-13 15:10:00,71.07,71.23,70.78,70.79,13800.0,37.1572,37.2408,37.0056,37.0108,13800.0
2007-08-13 15:15:00,70.79,71.07,70.6,71.06,14700.0,37.0108,37.1572,36.9114,37.1519,14700.0
2007-08-13 15:20:00,71.07,71.15,70.99,71.15,12200.0,37.1572,37.199,37.1153,37.199,12200.0
2007-08-13 15:25:00,71.17,71.21,71.08,71.21,18100.0,37.2095,37.2304,37.1624,37.2304,18100.0
2007-08-13 15:30:00,71.16,71.23,71.08,71.1,9600.0,37.2042,37.2408,37.1624,37.1729,9600.0
2007-08-13 15:35:00,71.09,71.22,71.03,71.12,25000.0,37.1676,37.2356,37.1363,37.1833,25000.0
2007-08-13 15:40:00,71.1,71.24,70.98,71.1,19400.0,37.1729,37.2461,37.1101,37.1729,19400.0
2007-08-13 15:45:00,71.12,71.12,70.66,70.84,21100.0,37.1833,37.1833,36.9428,37.0369,21100.0
2007-08-13 15:50:00,70.82,70.88,70.6,70.78,23700.0,37.0265,37.0578,36.9114,37.0056,23700.0
2007-08-13 15:55:00,70.79,70.9,70.54,70.69,27300.0,37.0108,37.0683,36.8801,36.9585,27300.0
2007-08-14 09:30:00,70.27,71.15,70.27,70.67,19500.0,36.7389,37.199,36.7389,36.948,19500.0
2007-08-14 09:35:00,70.74,70.74,70.2,70.27,17000.0,36.9846,36.9846,36.7023,36.7389,17000.0
2007-08-14 09:40:00,70.28,70.59,70.06,70.34,16300.0,36.7441,36.9062,36.6291,36.7755,16300.0
2007-08-14 09:45:00,70.33,70.39,70.01,70.03,10200.0,36.7703,36.8017,36.603,36.6134,10200.0
2007-08-14 09:50:00,70.12,70.23,70.01,70.18,16100.0,36.6605,36.718,36.603,36.6919,16100.0
2007-08-14 09:55:00,70.23,70.73,70.23,70.55,19100.0,36.718,36.9794,36.718,36.8853,19100.0
2007-08-14 10:00:00,70.62,70.85,70.15,70.34,16800.0,36.9219,37.0422,36.6762,36.7755,16800.0
2007-08-14 10:05:00,70.34,70.49,70.0,70.06,13700.0,36.7755,36.8539,36.5978,36.6291,13700.0
2007-08-14 10:10:00,70.01,70.15,69.84,69.95,16200.0,36.603,36.6762,36.5141,36.5716,16200.0
2007-08-14 10:15:00,69.9,70.45,69.9,70.45,11800.0,36.5455,36.833,36.5455,36.833,11800.0
2007-08-14 10:20:00,70.45,70.45,70.05,70.07,7600.0,36.833,36.833,36.6239,36.6343,7600.0
2007-08-14 10:25:00,70.06,70.06,69.83,70.0,12100.0,36.6291,36.6291,36.5089,36.5978,12100.0
2007-08-14 10:30:00,70.0,70.25,69.75,70.13,9900.0,36.5978,36.7285,36.467,36.6657,9900.0
2007-08-14 10:35:00,70.18,70.48,70.12,70.42,23400.0,36.6919,36.8487,36.6605,36.8173,23400.0
2007-08-14 10:40:00,70.44,70.44,70.13,70.29,10700.0,36.8278,36.8278,36.6657,36.7494,10700.0
2007-08-14 10:45:00,70.25,70.26,70.11,70.21,8300.0,36.7285,36.7337,36.6553,36.7075,8300.0
2007-08-14 10:50:00,70.22,70.25,69.77,69.81,21300.0,36.7128,36.7285,36.4775,36.4984,21300.0
2007-08-14 10:55:00,69.77,70.07,69.77,70.01,10700.0,36.4775,36.6343,36.4775,36.603,10700.0
2007-08-14 11:00:00,70.01,70.03,69.58,69.76,13200.0,36.603,36.6134,36.3782,36.4723,13200.0
2007-08-14 11:05:00,69.79,69.97,69.52,69.73,23000.0,36.488,36.5821,36.3468,36.4566,23000.0
2007-08-14 11:10:00,69.78,69.87,69.71,69.71,16800.0,36.4827,36.5298,36.4461,36.4461,16800.0
2007-08-14 11:15:00,69.7,69.97,69.61,69.93,13300.0,36.4409,36.5821,36.3938,36.5612,13300.0
2007-08-14 11:20:00,69.98,70.02,69.67,69.7,9900.0,36.5873,36.6082,36.4252,36.4409,9900.0
2007-08-14 11:25:00,69.8,69.9,69.58,69.9,11900.0,36.4932,36.5455,36.3782,36.5455,11900.0
2007-08-14 11:30:00,69.86,70.08,69.86,69.96,8600.0,36.5246,36.6396,36.5246,36.5768,8600.0
2007-08-14 11:35:00,70.02,70.05,69.84,69.84,9700.0,36.6082,36.6239,36.5141,36.5141,9700.0
2007-08-14 11:40:00,69.82,70.06,69.82,70.0,40000.0,36.5036,36.6291,36.5036,36.5978,40000.0
2007-08-14 11:45:00,70.0,70.21,69.98,70.13,20700.0,36.5978,36.7075,36.5873,36.6657,20700.0
2007-08-14 11:50:00,70.12,70.43,70.11,70.33,16000.0,36.6605,36.8226,36.6553,36.7703,16000.0
2007-08-14 11:55:00,70.35,70.49,70.0,70.07,25200.0,36.7807,36.8539,36.5978,36.6343,25200.0
2007-08-14 12:00:00,70.08,70.08,69.9,69.93,11300.0,36.6396,36.6396,36.5455,36.5612,11300.0
2007-08-14 12:05:00,69.93,70.05,69.62,69.79,13900.0,36.5612,36.6239,36.3991,36.488,13900.0
2007-08-14 12:10:00,69.81,69.96,69.79,69.93,6600.0,36.4984,36.5768,36.488,36.5612,6600.0
2007-08-14 12:15:00,69.94,70.15,69.94,70.11,9900.0,36.5664,36.6762,36.5664,36.6553,9900.0
2007-08-14 12:20:00,70.1,70.1,69.88,69.94,7500.0,36.65,36.65,36.535,36.5664,7500.0
2007-08-14 12:25:00,69.94,69.94,69.76,69.85,9300.0,36.5664,36.5664,36.4723,36.5193,9300.0
2007-08-14 12:30:00,69.83,70.0,69.82,69.85,11500.0,36.5089,36.5978,36.5036,36.5193,11500.0
2007-08-14 12:35:00,69.77,69.92,69.75,69.92,7600.0,36.4775,36.5559,36.467,36.5559,7600.0
2007-08-14 12:40:00,69.89,69.9,69.72,69.87,11000.0,36.5402,36.5455,36.4514,36.5298,11000.0
2007-08-14 12:45:00,69.88,70.14,69.79,69.79,20900.0,36.535,36.6709,36.488,36.488,20900.0
2007-08-14 12:50:00,69.77,69.89,69.77,69.82,4000.0,36.4775,36.5402,36.4775,36.5036,4000.0
2007-08-14 12:55:00,69.82,70.16,69.81,70.06,9900.0,36.5036,36.6814,36.4984,36.6291,9900.0
2007-08-14 13:00:00,70.02,70.09,69.94,70.0,9100.0,36.6082,36.6448,36.5664,36.5978,9100.0
2007-08-14 13:05:00,70.0,70.09,69.98,70.07,13200.0,36.5978,36.6448,36.5873,36.6343,13200.0
2007-08-14 13:10:00,70.07,70.17,69.83,69.88,11800.0,36.6343,36.6866,36.5089,36.535,11800.0
2007-08-14 13:15:00,69.85,69.97,69.67,69.97,9900.0,36.5193,36.5821,36.4252,36.5821,9900.0
2007-08-14 13:20:00,69.97,69.97,69.62,69.88,17500.0,36.5821,36.5821,36.3991,36.535,17500.0
2007-08-14 13:25:00,69.87,69.88,69.62,69.66,8800.0,36.5298,36.535,36.3991,36.42,8800.0
2007-08-14 13:30:00,69.63,70.06,69.62,70.0,11200.0,36.4043,36.6291,36.3991,36.5978,11200.0
2007-08-14 13:35:00,69.92,70.07,69.83,70.07,22300.0,36.5559,36.6343,36.5089,36.6343,22300.0
2007-08-14 13:40:00,70.0,70.0,69.75,69.75,37000.0,36.5978,36.5978,36.467,36.467,37000.0
2007-08-14 13:45:00,69.73,69.82,69.65,69.79,45600.0,36.4566,36.5036,36.4148,36.488,45600.0
2007-08-14 13:50:00,69.8,70.01,69.69,69.8,13900.0,36.4932,36.603,36.4357,36.4932,13900.0
2007-08-14 13:55:00,69.78,69.87,69.66,69.8,14800.0,36.4827,36.5298,36.42,36.4932,14800.0
2007-08-14 14:00:00,69.81,69.81,69.65,69.74,14500.0,36.4984,36.4984,36.4148,36.4618,14500.0
2007-08-14 14:05:00,69.74,69.85,69.67,69.67,13500.0,36.4618,36.5193,36.4252,36.4252,13500.0
2007-08-14 14:10:00,69.61,69.9,69.55,69.75,18800.0,36.3938,36.5455,36.3625,36.467,18800.0
2007-08-14 14:15:00,69.75,70.09,69.61,70.09,26100.0,36.467,36.6448,36.3938,36.6448,26100.0
2007-08-14 14:20:00,70.09,70.2,70.0,70.07,10000.0,36.6448,36.7023,36.5978,36.6343,10000.0
2007-08-14 14:25:00,70.07,70.24,70.0,70.17,8500.0,36.6343,36.7232,36.5978,36.6866,8500.0
2007-08-14 14:30:00,70.18,70.21,69.91,69.96,27200.0,36.6919,36.7075,36.5507,36.5768,27200.0
2007-08-14 14:35:00,70.0,70.13,69.95,70.11,11000.0,36.5978,36.6657,36.5716,36.6553,11000.0
2007-08-14 14:40:00,70.08,70.12,69.98,69.99,10200.0,36.6396,36.6605,36.5873,36.5925,10200.0
2007-08-14 14:45:00,69.97,70.06,69.77,70.01,21900.0,36.5821,36.6291,36.4775,36.603,21900.0
2007-08-14 14:50:00,70.05,70.06,69.74,70.03,17700.0,36.6239,36.6291,36.4618,36.6134,17700.0
2007-08-14 14:55:00,70.03,70.03,69.82,69.98,19600.0,36.6134,36.6134,36.5036,36.5873,19600.0
2007-08-14 15:00:00,69.98,70.3,69.96,70.3,8300.0,36.5873,36.7546,36.5768,36.7546,8300.0
2007-08-14 15:05:00,70.29,70.32,69.87,69.88,15000.0,36.7494,36.7651,36.5298,36.535,15000.0
2007-08-14 15:10:00,69.84,69.95,69.7,69.7,11300.0,36.5141,36.5716,36.4409,36.4409,11300.0
2007-08-14 15:15:00,69.7,70.13,69.68,70.03,9200.0,36.4409,36.6657,36.4304,36.6134,9200.0
2007-08-14 15:20:00,70.04,70.42,70.0,70.13,28100.0,36.6187,36.8173,36.5978,36.6657,28100.0
2007-08-14 15:25:00,70.13,70.39,70.13,70.22,13100.0,36.6657,36.8017,36.6657,36.7128,13100.0
2007-08-14 15:30:00,70.2,70.2,69.77,69.77,16800.0,36.7023,36.7023,36.4775,36.4775,16800.0
2007-08-14 15:35:00,69.76,70.03,69.72,69.89,19900.0,36.4723,36.6134,36.4514,36.5402,19900.0
2007-08-14 15:40:00,69.89,69.89,69.65,69.68,32600.0,36.5402,36.5402,36.4148,36.4304,32600.0
2007-08-14 15:45:00,69.66,69.75,69.53,69.55,20800.0,36.42,36.467,36.352,36.3625,20800.0
2007-08-14 15:50:00,69.56,69.56,69.17,69.5,47200.0,36.3677,36.3677,36.1638,36.3363,47200.0
2007-08-14 15:55:00,69.5,69.67,69.28,69.6,102000.0,36.3363,36.4252,36.2213,36.3886,102000.0
2007-08-15 09:30:00,69.09,69.96,69.08,69.96,36800.0,36.122,36.5768,36.1168,36.5768,36800.0
2007-08-15 09:35:00,69.95,69.95,69.62,69.74,16800.0,36.5716,36.5716,36.3991,36.4618,16800.0
2007-08-15 09:40:00,69.62,69.66,69.15,69.55,26000.0,36.3991,36.42,36.1533,36.3625,26000.0
2007-08-15 09:45:00,69.55,69.87,69.26,69.75,50000.0,36.3625,36.5298,36.2109,36.467,50000.0
2007-08-15 09:50:00,69.78,70.71,69.64,70.71,37000.0,36.4827,36.969,36.4095,36.969,37000.0
2007-08-15 09:55:00,70.72,71.03,70.58,70.93,18700.0,36.9742,37.1363,36.901,37.084,18700.0
2007-08-15 10:00:00,70.92,70.99,70.03,70.13,21100.0,37.0787,37.1153,36.6134,36.6657,21100.0
2007-08-15 10:05:00,70.08,70.4,70.02,70.17,18200.0,36.6396,36.8069,36.6082,36.6866,18200.0
2007-08-15 10:10:00,70.09,70.39,70.0,70.38,17900.0,36.6448,36.8017,36.5978,36.7964,17900.0
2007-08-15 10:15:00,70.49,70.76,70.46,70.5,17700.0,36.8539,36.9951,36.8383,36.8592,17700.0
2007-08-15 10:20:00,70.51,71.17,70.4,71.17,23400.0,36.8644,37.2095,36.8069,37.2095,23400.0
2007-08-15 10:25:00,71.12,72.0,71.03,72.0,23300.0,37.1833,37.6434,37.1363,37.6434,23300.0
2007-08-15 10:30:00,72.11,72.12,71.48,71.74,23100.0,37.7009,37.7061,37.3715,37.5075,23100.0
2007-08-15 10:35:00,71.74,71.82,71.54,71.54,13400.0,37.5075,37.5493,37.4029,37.4029,13400.0
2007-08-15 10:40:00,71.53,71.54,71.1,71.3,19900.0,37.3977,37.4029,37.1729,37.2774,19900.0
2007-08-15 10:45:00,71.3,71.55,71.11,71.5,19400.0,37.2774,37.4081,37.1781,37.382,19400.0
2007-08-15 10:50:00,71.5,71.62,71.27,71.27,12600.0,37.382,37.4447,37.2617,37.2617,12600.0
2007-08-15 10:55:00,71.3,71.35,71.23,71.35,14600.0,37.2774,37.3036,37.2408,37.3036,14600.0
2007-08-15 11:00:00,71.34,71.53,71.29,71.29,12800.0,37.2983,37.3977,37.2722,37.2722,12800.0
2007-08-15 11:05:00,71.29,71.29,70.76,70.88,16100.0,37.2722,37.2722,36.9951,37.0578,16100.0
2007-08-15 11:10:00,70.95,71.11,70.89,71.11,6300.0,37.0944,37.1781,37.0631,37.1781,6300.0
2007-08-15 11:15:00,71.1,71.26,71.1,71.26,4700.0,37.1729,37.2565,37.1729,37.2565,4700.0
2007-08-15 11:20:00,71.27,71.45,71.23,71.4,13700.0,37.2617,37.3558,37.2408,37.3297,13700.0
2007-08-15 11:25:00,71.34,71.63,71.34,71.53,7800.0,37.2983,37.45,37.2983,37.3977,7800.0
2007-08-15 11:30:00,71.52,71.55,71.15,71.15,8400.0,37.3924,37.4081,37.199,37.199,8400.0
2007-08-15 11:35:00,71.15,71.15,70.55,70.56,13700.0,37.199,37.199,36.8853,36.8905,13700.0
2007-08-15 11:40:00,70.59,70.7,70.57,70.63,7100.0,36.9062,36.9637,36.8958,36.9271,7100.0
2007-08-15 11:45:00,70.69,70.7,70.28,70.29,10500.0,36.9585,36.9637,36.7441,36.7494,10500.0
2007-08-15 11:50:00,70.29,70.33,70.0,70.04,12500.0,36.7494,36.7703,36.5978,36.6187,12500.0
2007-08-15 11:55:00,70.0,70.18,70.0,70.12,12200.0,36.5978,36.6919,36.5978,36.6605,12200.0
2007-08-15 12:00:00,70.12,70.25,70.0,70.16,8400.0,36.6605,36.7285,36.5978,36.6814,8400.0
2007-08-15 12:05:00,70.11,70.11,69.94,69.94,20700.0,36.6553,36.6553,36.5664,36.5664,20700.0
2007-08-15 12:10:00,69.94,69.97,69.75,69.87,7500.0,36.5664,36.5821,36.467,36.5298,7500.0
2007-08-15 12:15:00,69.8,70.09,69.8,70.03,5100.0,36.4932,36.6448,36.4932,36.6134,5100.0
2007-08-15 12:20:00,70.09,70.16,70.01,70.11,5300.0,36.6448,36.6814,36.603,36.6553,5300.0
2007-08-15 12:25:00,70.16,70.16,70.03,70.03,3300.0,36.6814,36.6814,36.6134,36.6134,3300.0
2007-08-15 12:30:00,70.03,70.09,70.0,70.09,13200.0,36.6134,36.6448,36.5978,36.6448,13200.0
2007-08-15 12:35:00,70.03,70.16,70.0,70.16,8600.0,36.6134,36.6814,36.5978,36.6814,8600.0
2007-08-15 12:40:00,70.16,70.38,70.1,70.29,7700.0,36.6814,36.7964,36.65,36.7494,7700.0
2007-08-15 12:45:00,70.3,70.64,70.3,70.64,9100.0,36.7546,36.9324,36.7546,36.9324,9100.0
2007-08-15 12:50:00,70.67,70.75,70.54,70.61,6800.0,36.948,36.9899,36.8801,36.9167,6800.0
2007-08-15 12:55:00,70.61,70.65,70.35,70.35,6100.0,36.9167,36.9376,36.7807,36.7807,6100.0
2007-08-15 13:00:00,70.34,70.4,70.14,70.14,8500.0,36.7755,36.8069,36.6709,36.6709,8500.0
2007-08-15 13:05:00,70.13,70.22,70.06,70.1,7300.0,36.6657,36.7128,36.6291,36.65,7300.0
2007-08-15 13:10:00,70.13,70.19,70.08,70.16,6700.0,36.6657,36.6971,36.6396,36.6814,6700.0
2007-08-15 13:15:00,70.21,70.41,70.15,70.39,4100.0,36.7075,36.8121,36.6762,36.8017,4100.0
2007-08-15 13:20:00,70.4,70.63,70.32,70.63,9100.0,36.8069,36.9271,36.7651,36.9271,9100.0
2007-08-15 13:25:00,70.64,70.8,70.58,70.67,9700.0,36.9324,37.016,36.901,36.948,9700.0
2007-08-15 13:30:00,70.72,71.3,70.72,71.24,11200.0,36.9742,37.2774,36.9742,37.2461,11200.0
2007-08-15 13:35:00,71.29,71.37,71.1,71.35,12300.0,37.2722,37.314,37.1729,37.3036,12300.0
2007-08-15 13:40:00,71.43,71.77,71.38,71.73,9900.0,37.3454,37.5232,37.3192,37.5022,9900.0
2007-08-15 13:45:00,71.69,71.69,71.22,71.27,10800.0,37.4813,37.4813,37.2356,37.2617,10800.0
2007-08-15 13:50:00,71.25,71.51,71.12,71.51,10200.0,37.2513,37.3872,37.1833,37.3872,10200.0
2007-08-15 13:55:00,71.51,71.56,71.36,71.56,11200.0,37.3872,37.4134,37.3088,37.4134,11200.0
2007-08-15 14:00:00,71.51,71.51,71.35,71.43,8500.0,37.3872,37.3872,37.3036,37.3454,8500.0
2007-08-15 14:05:00,71.36,71.36,70.91,70.97,10400.0,37.3088,37.3088,37.0735,37.1049,10400.0
2007-08-15 14:10:00,70.91,70.94,70.54,70.54,11500.0,37.0735,37.0892,36.8801,36.8801,11500.0
2007-08-15 14:15:00,70.56,70.56,70.24,70.47,15000.0,36.8905,36.8905,36.7232,36.8435,15000.0
2007-08-15 14:20:00,70.47,70.69,70.45,70.6,10500.0,36.8435,36.9585,36.833,36.9114,10500.0
2007-08-15 14:25:00,70.6,70.6,70.36,70.36,10900.0,36.9114,36.9114,36.786,36.786,10900.0
2007-08-15 14:30:00,70.41,70.42,70.23,70.25,10200.0,36.8121,36.8173,36.718,36.7285,10200.0
2007-08-15 14:35:00,70.21,70.24,69.92,70.11,13500.0,36.7075,36.7232,36.5559,36.6553,13500.0
2007-08-15 14:40:00,70.09,70.32,70.09,70.29,13000.0,36.6448,36.7651,36.6448,36.7494,13000.0
2007-08-15 14:45:00,70.29,70.41,69.61,69.61,22400.0,36.7494,36.8121,36.3938,36.3938,22400.0
2007-08-15 14:50:00,69.61,69.96,69.51,69.9,23600.0,36.3938,36.5768,36.3416,36.5455,23600.0
2007-08-15 14:55:00,69.92,70.08,69.88,69.94,21100.0,36.5559,36.6396,36.535,36.5664,21100.0
2007-08-15 15:00:00,69.94,70.18,69.78,69.78,19900.0,36.5664,36.6919,36.4827,36.4827,19900.0
2007-08-15 15:05:00,69.78,69.86,69.5,69.5,91300.0,36.4827,36.5246,36.3363,36.3363,91300.0
2007-08-15 15:10:00,69.54,69.65,69.45,69.55,20700.0,36.3573,36.4148,36.3102,36.3625,20700.0
2007-08-15 15:15:00,69.55,69.71,69.35,69.71,15200.0,36.3625,36.4461,36.2579,36.4461,15200.0
2007-08-15 15:20:00,69.75,69.89,69.59,69.8,22600.0,36.467,36.5402,36.3834,36.4932,22600.0
2007-08-15 15:25:00,69.76,69.94,69.65,69.65,20100.0,36.4723,36.5664,36.4148,36.4148,20100.0
2007-08-15 15:30:00,69.72,69.86,69.54,69.55,20900.0,36.4514,36.5246,36.3573,36.3625,20900.0
2007-08-15 15:35:00,69.58,69.83,69.54,69.74,27800.0,36.3782,36.5089,36.3573,36.4618,27800.0
2007-08-15 15:40:00,69.84,69.99,69.75,69.94,25700.0,36.5141,36.5925,36.467,36.5664,25700.0
2007-08-15 15:45:00,69.91,70.0,69.71,69.81,21100.0,36.5507,36.5978,36.4461,36.4984,21100.0
2007-08-15 15:50:00,69.75,69.78,69.48,69.51,36500.0,36.467,36.4827,36.3259,36.3416,36500.0
2007-08-15 15:55:00,69.51,69.51,69.04,69.28,56800.0,36.3416,36.3416,36.0958,36.2213,56800.0
2007-08-16 09:30:00,69.77,69.77,69.77,69.77,100.0,36.4775,36.4775,36.4775,36.4775,100.0
2007-08-16 09:35:00,69.77,69.77,69.0,69.16,22200.0,36.4775,36.4775,36.0749,36.1586,22200.0
2007-08-16 09:40:00,69.11,69.53,69.08,69.44,22000.0,36.1324,36.352,36.1168,36.305,22000.0
2007-08-16 09:45:00,69.39,69.66,69.08,69.53,29100.0,36.2788,36.42,36.1168,36.352,29100.0
2007-08-16 09:50:00,69.58,69.73,69.25,69.3,13400.0,36.3782,36.4566,36.2056,36.2318,13400.0
2007-08-16 09:55:00,69.25,69.25,68.7,68.7,20300.0,36.2056,36.2056,35.9181,35.9181,20300.0
2007-08-16 10:00:00,68.78,69.0,68.59,68.87,25400.0,35.9599,36.0749,35.8606,36.007,25400.0
2007-08-16 10:05:00,68.81,68.95,68.68,68.73,15300.0,35.9756,36.0488,35.9076,35.9338,15300.0
2007-08-16 10:10:00,68.8,69.05,68.54,68.81,22300.0,35.9704,36.1011,35.8344,35.9756,22300.0
2007-08-16 10:15:00,68.87,68.87,68.5,68.78,15500.0,36.007,36.007,35.8135,35.9599,15500.0
2007-08-16 10:20:00,68.79,68.82,68.31,68.31,19800.0,35.9651,35.9808,35.7142,35.7142,19800.0
2007-08-16 10:25:00,68.35,68.52,68.2,68.25,12100.0,35.7351,35.824,35.6567,35.6828,12100.0
2007-08-16 10:30:00,68.2,68.66,68.09,68.64,17800.0,35.6567,35.8972,35.5992,35.8867,17800.0
2007-08-16 10:35:00,68.69,69.26,68.69,69.24,23400.0,35.9129,36.2109,35.9129,36.2004,23400.0
2007-08-16 10:40:00,69.25,69.49,69.19,69.49,15700.0,36.2056,36.3311,36.1743,36.3311,15700.0
2007-08-16 10:45:00,69.53,69.81,69.47,69.49,17600.0,36.352,36.4984,36.3207,36.3311,17600.0
2007-08-16 10:50:00,69.49,69.81,69.49,69.71,19100.0,36.3311,36.4984,36.3311,36.4461,19100.0
2007-08-16 10:55:00,69.76,70.14,69.72,70.14,21800.0,36.4723,36.6709,36.4514,36.6709,21800.0
2007-08-16 11:00:00,70.08,70.67,70.08,70.67,22900.0,36.6396,36.948,36.6396,36.948,22900.0
2007-08-16 11:05:00,70.68,71.09,70.61,70.79,29900.0,36.9533,37.1676,36.9167,37.0108,29900.0
2007-08-16 11:10:00,70.84,70.92,70.59,70.63,48800.0,37.0369,37.0787,36.9062,36.9271,48800.0
2007-08-16 11:15:00,70.69,70.69,69.94,70.13,44200.0,36.9585,36.9585,36.5664,36.6657,44200.0
2007-08-16 11:20:00,70.15,70.29,70.1,70.17,17700.0,36.6762,36.7494,36.65,36.6866,17700.0
2007-08-16 11:25:00,70.23,70.55,70.18,70.45,16100.0,36.718,36.8853,36.6919,36.833,16100.0
2007-08-16 11:30:00,70.52,70.65,70.15,70.15,30100.0,36.8696,36.9376,36.6762,36.6762,30100.0
2007-08-16 11:35:00,70.19,70.19,69.63,70.04,30000.0,36.6971,36.6971,36.4043,36.6187,30000.0
2007-08-16 11:40:00,70.09,70.61,69.96,70.61,16500.0,36.6448,36.9167,36.5768,36.9167,16500.0
2007-08-16 11:45:00,70.61,70.72,70.2,70.35,16100.0,36.9167,36.9742,36.7023,36.7807,16100.0
2007-08-16 11:50:00,70.32,70.44,70.06,70.19,13800.0,36.7651,36.8278,36.6291,36.6971,13800.0
2007-08-16 11:55:00,70.22,70.41,70.22,70.35,10800.0,36.7128,36.8121,36.7128,36.7807,10800.0
2007-08-16 12:00:00,70.36,70.36,69.78,70.16,25100.0,36.786,36.786,36.4827,36.6814,25100.0
2007-08-16 12:05:00,70.12,70.12,69.62,69.62,18600.0,36.6605,36.6605,36.3991,36.3991,18600.0
2007-08-16 12:10:00,69.69,69.8,69.42,69.65,23300.0,36.4357,36.4932,36.2945,36.4148,23300.0
2007-08-16 12:15:00,69.65,69.82,69.46,69.76,14400.0,36.4148,36.5036,36.3154,36.4723,14400.0
2007-08-16 12:20:00,69.8,70.29,69.73,70.09,25300.0,36.4932,36.7494,36.4566,36.6448,25300.0
2007-08-16 12:25:00,70.02,70.3,69.98,70.14,10700.0,36.6082,36.7546,36.5873,36.6709,10700.0
2007-08-16 12:30:00,70.04,70.21,70.04,70.19,9400.0,36.6187,36.7075,36.6187,36.6971,9400.0
2007-08-16 12:35:00,70.21,70.33,70.08,70.13,17100.0,36.7075,36.7703,36.6396,36.6657,17100.0
2007-08-16 12:40:00,70.14,70.14,69.45,69.6,20500.0,36.6709,36.6709,36.3102,36.3886,20500.0
2007-08-16 12:45:00,69.6,69.6,69.41,69.53,9000.0,36.3886,36.3886,36.2893,36.352,9000.0
2007-08-16 12:50:00,69.51,70.18,69.47,70.18,21500.0,36.3416,36.6919,36.3207,36.6919,21500.0
2007-08-16 12:55:00,70.18,70.21,69.68,69.83,13900.0,36.6919,36.7075,36.4304,36.5089,13900.0
2007-08-16 13:00:00,69.83,69.94,69.53,69.72,18800.0,36.5089,36.5664,36.352,36.4514,18800.0
2007-08-16 13:05:00,69.65,70.0,69.53,69.82,20200.0,36.4148,36.5978,36.352,36.5036,20200.0
2007-08-16 13:10:00,69.84,70.44,69.84,70.31,21300.0,36.5141,36.8278,36.5141,36.7598,21300.0
2007-08-16 13:15:00,70.3,70.7,70.18,70.7,27900.0,36.7546,36.9637,36.6919,36.9637,27900.0
2007-08-16 13:20:00,70.74,70.78,70.29,70.39,31900.0,36.9846,37.0056,36.7494,36.8017,31900.0
2007-08-16 13:25:00,70.44,70.56,70.15,70.32,13400.0,36.8278,36.8905,36.6762,36.7651,13400.0
2007-08-16 13:30:00,70.34,70.56,70.26,70.52,18300.0,36.7755,36.8905,36.7337,36.8696,18300.0
2007-08-16 13:35:00,70.53,71.3,70.53,71.19,33400.0,36.8748,37.2774,36.8748,37.2199,33400.0
2007-08-16 13:40:00,71.13,71.33,70.9,70.9,29000.0,37.1885,37.2931,37.0683,37.0683,29000.0
2007-08-16 13:45:00,70.97,70.97,70.34,70.44,31400.0,37.1049,37.1049,36.7755,36.8278,31400.0
2007-08-16 13:50:00,70.46,70.47,69.93,70.24,34700.0,36.8383,36.8435,36.5612,36.7232,34700.0
2007-08-16 13:55:00,70.28,70.4,69.97,70.11,35600.0,36.7441,36.8069,36.5821,36.6553,35600.0
2007-08-16 14:00:00,70.11,70.43,69.56,70.42,94700.0,36.6553,36.8226,36.3677,36.8173,94700.0
2007-08-16 14:05:00,70.41,70.66,70.25,70.42,25200.0,36.8121,36.9428,36.7285,36.8173,25200.0
2007-08-16 14:10:00,70.36,70.76,70.07,70.76,17900.0,36.786,36.9951,36.6343,36.9951,17900.0
2007-08-16 14:15:00,70.76,71.07,70.72,70.84,22400.0,36.9951,37.1572,36.9742,37.0369,22400.0
2007-08-16 14:20:00,70.86,70.97,70.27,70.53,26800.0,37.0474,37.1049,36.7389,36.8748,26800.0
2007-08-16 14:25:00,70.59,71.14,70.35,71.0,29400.0,36.9062,37.1938,36.7807,37.1206,29400.0
2007-08-16 14:30:00,71.0,71.01,70.28,70.68,32400.0,37.1206,37.1258,36.7441,36.9533,32400.0
2007-08-16 14:35:00,70.73,71.02,70.67,70.91,31100.0,36.9794,37.131,36.948,37.0735,31100.0
2007-08-16 14:40:00,70.89,71.0,70.79,70.9,20500.0,37.0631,37.1206,37.0108,37.0683,20500.0
2007-08-16 14:45:00,70.87,71.15,70.8,70.81,20200.0,37.0526,37.199,37.016,37.0212,20200.0
2007-08-16 14:50:00,70.84,71.09,70.42,70.49,25500.0,37.0369,37.1676,36.8173,36.8539,25500.0
2007-08-16 14:55:00,70.49,70.53,70.26,70.38,11700.0,36.8539,36.8748,36.7337,36.7964,11700.0
2007-08-16 15:00:00,70.38,70.38,69.78,69.83,28000.0,36.7964,36.7964,36.4827,36.5089,28000.0
2007-08-16 15:05:00,69.82,70.11,69.78,69.99,31000.0,36.5036,36.6553,36.4827,36.5925,31000.0
2007-08-16 15:10:00,69.94,70.25,69.63,70.17,28600.0,36.5664,36.7285,36.4043,36.6866,28600.0
2007-08-16 15:15:00,70.22,70.73,70.14,70.54,28500.0,36.7128,36.9794,36.6709,36.8801,28500.0
2007-08-16 15:20:00,70.53,70.82,70.47,70.62,25900.0,36.8748,37.0265,36.8435,36.9219,25900.0
2007-08-16 15:25:00,70.62,71.56,70.61,71.4,33000.0,36.9219,37.4134,36.9167,37.3297,33000.0
2007-08-16 15:30:00,71.38,71.54,71.26,71.35,21900.0,37.3192,37.4029,37.2565,37.3036,21900.0
2007-08-16 15:35:00,71.35,71.95,71.35,71.85,20200.0,37.3036,37.6173,37.3036,37.565,20200.0
2007-08-16 15:40:00,71.85,72.43,71.78,72.3,24800.0,37.565,37.8682,37.5284,37.8002,24800.0
2007-08-16 15:45:00,72.31,72.53,72.06,72.21,31900.0,37.8055,37.9205,37.6748,37.7532,31900.0
2007-08-16 15:50:00,72.15,72.76,72.04,72.74,41900.0,37.7218,38.0407,37.6643,38.0303,41900.0
2007-08-16 15:55:00,72.79,73.42,72.57,73.02,55000.0,38.0564,38.3858,37.9414,38.1767,55000.0
2007-08-17 09:35:00,77.99,78.69,77.65,78.69,1900.0,40.7751,41.1411,40.5974,41.1411,1900.0
2007-08-17 09:40:00,78.27,78.79,78.08,78.24,2500.0,40.9215,41.1934,40.8222,40.9058,2500.0
2007-08-17 09:45:00,78.52,79.25,77.85,77.9,159100.0,41.0522,41.4339,40.7019,40.7281,159100.0
2007-08-17 09:50:00,77.85,78.24,75.1,75.5,77400.0,40.7019,40.9058,39.2642,39.4733,77400.0
2007-08-17 09:55:00,75.53,75.97,75.02,75.66,43300.0,39.489,39.719,39.2223,39.5569,43300.0
2007-08-17 10:00:00,75.73,76.64,75.56,76.59,59600.0,39.5935,40.0693,39.5047,40.0432,59600.0
2007-08-17 10:05:00,76.55,77.3,76.39,76.43,37500.0,40.0223,40.4144,39.9386,39.9595,37500.0
2007-08-17 10:10:00,76.43,76.83,76.17,76.4,39800.0,39.9595,40.1686,39.8236,39.9438,39800.0
2007-08-17 10:15:00,76.38,76.4,75.68,75.84,39300.0,39.9334,39.9438,39.5674,39.651,39300.0
2007-08-17 10:20:00,75.78,76.28,75.5,75.68,33700.0,39.6197,39.8811,39.4733,39.5674,33700.0
2007-08-17 10:25:00,75.74,76.02,75.47,75.57,10200.0,39.5988,39.7452,39.4576,39.5099,10200.0
2007-08-17 10:30:00,75.47,75.87,75.23,75.4,24400.0,39.4576,39.6667,39.3321,39.421,24400.0
2007-08-17 10:35:00,75.38,75.78,75.23,75.35,14900.0,39.4105,39.6197,39.3321,39.3949,14900.0
2007-08-17 10:40:00,75.4,75.42,74.42,74.62,20600.0,39.421,39.4315,38.9086,39.0132,20600.0
2007-08-17 10:45:00,74.69,75.07,74.39,74.4,22300.0,39.0498,39.2485,38.893,38.8982,22300.0
2007-08-17 10:50:00,74.29,75.93,74.29,75.6,25800.0,38.8407,39.6981,38.8407,39.5256,25800.0
2007-08-17 10:55:00,75.57,75.58,75.17,75.33,12900.0,39.5099,39.5151,39.3008,39.3844,12900.0
2007-08-17 11:00:00,75.32,75.93,75.3,75.67,14100.0,39.3792,39.6981,39.3687,39.5622,14100.0
2007-08-17 11:05:00,75.58,75.69,75.24,75.33,11500.0,39.5151,39.5726,39.3374,39.3844,11500.0
2007-08-17 11:10:00,75.34,75.79,75.09,75.44,17200.0,39.3896,39.6249,39.2589,39.4419,17200.0
2007-08-17 11:15:00,75.55,75.59,75.06,75.13,11500.0,39.4994,39.5203,39.2432,39.2798,11500.0
2007-08-17 11:20:00,75.09,75.38,75.0,75.0,21100.0,39.2589,39.4105,39.2119,39.2119,21100.0
2007-08-17 11:25:00,75.04,75.28,75.01,75.04,10800.0,39.2328,39.3583,39.2171,39.2328,10800.0
2007-08-17 11:30:00,75.08,75.34,75.03,75.15,9300.0,39.2537,39.3896,39.2276,39.2903,9300.0
2007-08-17 11:35:00,75.03,75.95,75.03,75.85,16600.0,39.2276,39.7086,39.2276,39.6563,16600.0
2007-08-17 11:40:00,75.87,75.99,75.6,75.79,11600.0,39.6667,39.7295,39.5256,39.6249,11600.0
2007-08-17 11:45:00,75.81,75.9,75.61,75.61,9200.0,39.6354,39.6824,39.5308,39.5308,9200.0
2007-08-17 11:50:00,75.6,76.27,75.6,75.8,11500.0,39.5256,39.8759,39.5256,39.6301,11500.0
2007-08-17 11:55:00,75.92,75.96,75.75,75.93,4900.0,39.6929,39.7138,39.604,39.6981,4900.0
2007-08-17 12:00:00,75.83,76.28,75.75,76.21,14400.0,39.6458,39.8811,39.604,39.8445,14400.0
2007-08-17 12:05:00,76.26,76.32,75.76,76.06,11200.0,39.8706,39.902,39.6092,39.7661,11200.0
2007-08-17 12:10:00,76.04,76.08,75.96,76.08,3500.0,39.7556,39.7765,39.7138,39.7765,3500.0
2007-08-17 12:15:00,76.08,76.32,76.04,76.12,6900.0,39.7765,39.902,39.7556,39.7974,6900.0
2007-08-17 12:20:00,76.19,76.36,75.95,76.12,8100.0,39.834,39.9229,39.7086,39.7974,8100.0
2007-08-17 12:25:00,76.08,76.08,75.77,76.06,9300.0,39.7765,39.7765,39.6145,39.7661,9300.0
2007-08-17 12:30:00,76.06,76.47,76.06,76.21,20300.0,39.7661,39.9804,39.7661,39.8445,20300.0
2007-08-17 12:35:00,76.18,76.57,75.92,76.2,12100.0,39.8288,40.0327,39.6929,39.8393,12100.0
2007-08-17 12:40:00,76.06,76.59,75.95,76.36,11300.0,39.7661,40.0432,39.7086,39.9229,11300.0
2007-08-17 12:45:00,76.37,76.62,76.27,76.32,6900.0,39.9281,40.0589,39.8759,39.902,6900.0
2007-08-17 12:50:00,76.28,76.61,76.16,76.47,9200.0,39.8811,40.0536,39.8184,39.9804,9200.0
2007-08-17 12:55:00,76.43,76.47,76.14,76.21,9400.0,39.9595,39.9804,39.8079,39.8445,9400.0
2007-08-17 13:00:00,76.22,76.68,76.22,76.4,6700.0,39.8497,40.0902,39.8497,39.9438,6700.0
2007-08-17 13:05:00,76.43,76.74,76.43,76.48,9400.0,39.9595,40.1216,39.9595,39.9857,9400.0
2007-08-17 13:10:00,76.52,76.98,76.45,76.84,11700.0,40.0066,40.2471,39.97,40.1739,11700.0
2007-08-17 13:15:00,76.73,77.17,76.73,76.93,11100.0,40.1164,40.3464,40.1164,40.2209,11100.0
2007-08-17 13:20:00,76.92,77.01,76.85,76.85,5300.0,40.2157,40.2628,40.1791,40.1791,5300.0
2007-08-17 13:25:00,76.85,76.9,76.73,76.73,5200.0,40.1791,40.2052,40.1164,40.1164,5200.0
2007-08-17 13:30:00,76.71,76.81,76.47,76.76,7400.0,40.1059,40.1582,39.9804,40.132,7400.0
2007-08-17 13:35:00,76.7,77.04,76.64,76.92,12600.0,40.1007,40.2784,40.0693,40.2157,12600.0
2007-08-17 13:40:00,76.97,76.97,76.5,76.77,18200.0,40.2418,40.2418,39.9961,40.1373,18200.0
2007-08-17 13:45:00,76.77,76.78,76.28,76.31,16700.0,40.1373,40.1425,39.8811,39.8968,16700.0
2007-08-17 13:50:00,76.22,76.23,75.56,75.56,38600.0,39.8497,39.855,39.5047,39.5047,38600.0
2007-08-17 13:55:00,75.56,75.56,75.12,75.28,37600.0,39.5047,39.5047,39.2746,39.3583,37600.0
2007-08-17 14:00:00,75.39,75.39,74.9,75.02,41900.0,39.4158,39.4158,39.1596,39.2223,41900.0
2007-08-17 14:05:00,75.02,75.35,75.0,75.0,53600.0,39.2223,39.3949,39.2119,39.2119,53600.0
2007-08-17 14:10:00,75.01,75.18,74.81,75.17,39700.0,39.2171,39.306,39.1125,39.3008,39700.0
2007-08-17 14:15:00,75.12,75.26,74.99,75.19,16300.0,39.2746,39.3478,39.2066,39.3112,16300.0
2007-08-17 14:20:00,75.12,75.18,74.84,75.14,19400.0,39.2746,39.306,39.1282,39.2851,19400.0
2007-08-17 14:25:00,75.15,75.53,74.9,75.06,15100.0,39.2903,39.489,39.1596,39.2432,15100.0
2007-08-17 14:30:00,75.0,75.13,74.74,74.97,19500.0,39.2119,39.2798,39.0759,39.1962,19500.0
2007-08-17 14:35:00,75.01,75.11,74.72,74.83,14200.0,39.2171,39.2694,39.0655,39.123,14200.0
2007-08-17 14:40:00,74.84,74.86,74.55,74.84,18700.0,39.1282,39.1387,38.9766,39.1282,18700.0
2007-08-17 14:45:00,74.77,75.07,74.7,74.88,15600.0,39.0916,39.2485,39.055,39.1491,15600.0
2007-08-17 14:50:00,74.81,74.96,74.7,74.79,13900.0,39.1125,39.191,39.055,39.1021,13900.0
2007-08-17 14:55:00,74.82,74.99,74.65,74.83,15900.0,39.1178,39.2066,39.0289,39.123,15900.0
2007-08-17 15:00:00,74.76,75.52,74.62,75.41,17400.0,39.0864,39.4837,39.0132,39.4262,17400.0
2007-08-17 15:05:00,75.32,75.92,75.28,75.88,20200.0,39.3792,39.6929,39.3583,39.672,20200.0
2007-08-17 15:10:00,75.84,76.02,75.62,75.83,21800.0,39.651,39.7452,39.536,39.6458,21800.0
2007-08-17 15:15:00,75.83,75.97,75.37,75.72,14600.0,39.6458,39.719,39.4053,39.5883,14600.0
2007-08-17 15:20:00,75.75,75.86,75.36,75.38,9500.0,39.604,39.6615,39.4001,39.4105,9500.0
2007-08-17 15:25:00,75.34,75.34,75.0,75.15,19300.0,39.3896,39.3896,39.2119,39.2903,19300.0
2007-08-17 15:30:00,75.14,75.67,75.14,75.66,19300.0,39.2851,39.5622,39.2851,39.5569,19300.0
2007-08-17 15:35:00,75.59,76.02,75.59,76.02,20900.0,39.5203,39.7452,39.5203,39.7452,20900.0
2007-08-17 15:40:00,76.02,76.02,75.15,75.47,25700.0,39.7452,39.7452,39.2903,39.4576,25700.0
2007-08-17 15:45:00,75.43,75.52,75.0,75.26,47800.0,39.4367,39.4837,39.2119,39.3478,47800.0
2007-08-17 15:50:00,75.26,75.33,75.03,75.03,44100.0,39.3478,39.3844,39.2276,39.2276,44100.0
2007-08-17 15:55:00,75.03,75.33,75.0,75.24,44400.0,39.2276,39.3844,39.2119,39.3374,44400.0
2007-08-20 09:30:00,74.95,75.25,74.4,74.61,19500.0,39.1857,39.3426,38.8982,39.008,19500.0
2007-08-20 09:35:00,74.72,74.95,74.21,74.46,32400.0,39.0655,39.1857,38.7988,38.9296,32400.0
2007-08-20 09:40:00,74.46,75.13,74.33,75.12,22100.0,38.9296,39.2798,38.8616,39.2746,22100.0
2007-08-20 09:45:00,75.1,75.23,74.82,74.89,16300.0,39.2642,39.3321,39.1178,39.1544,16300.0
2007-08-20 09:50:00,74.88,75.0,74.68,74.73,9500.0,39.1491,39.2119,39.0446,39.0707,9500.0
2007-08-20 09:55:00,74.78,75.25,74.75,75.23,12100.0,39.0969,39.3426,39.0812,39.3321,12100.0
2007-08-20 10:00:00,75.18,75.49,75.1,75.26,19500.0,39.306,39.4681,39.2642,39.3478,19500.0
2007-08-20 10:05:00,75.2,75.61,75.13,75.5,16600.0,39.3164,39.5308,39.2798,39.4733,16600.0
2007-08-20 10:10:00,75.42,75.83,75.3,75.35,14400.0,39.4315,39.6458,39.3687,39.3949,14400.0
2007-08-20 10:15:00,75.3,75.46,75.24,75.4,13200.0,39.3687,39.4524,39.3374,39.421,13200.0
2007-08-20 10:20:00,75.42,75.64,75.4,75.49,17200.0,39.4315,39.5465,39.421,39.4681,17200.0
2007-08-20 10:25:00,75.55,75.71,75.36,75.56,11000.0,39.4994,39.5831,39.4001,39.5047,11000.0
2007-08-20 10:30:00,75.55,75.64,75.43,75.63,11100.0,39.4994,39.5465,39.4367,39.5413,11100.0
2007-08-20 10:35:00,75.56,75.79,75.56,75.6,7600.0,39.5047,39.6249,39.5047,39.5256,7600.0
2007-08-20 10:40:00,75.67,76.15,75.66,76.02,17500.0,39.5622,39.8131,39.5569,39.7452,17500.0
2007-08-20 10:45:00,75.99,76.13,75.89,75.93,12300.0,39.7295,39.8027,39.6772,39.6981,12300.0
2007-08-20 10:50:00,75.9,76.16,75.86,76.08,15500.0,39.6824,39.8184,39.6615,39.7765,15500.0
2007-08-20 10:55:00,76.08,76.12,75.95,76.09,15800.0,39.7765,39.7974,39.7086,39.7818,15800.0
2007-08-20 11:00:00,76.1,76.25,76.05,76.17,9700.0,39.787,39.8654,39.7608,39.8236,9700.0
2007-08-20 11:05:00,76.09,76.34,76.07,76.27,11100.0,39.7818,39.9125,39.7713,39.8759,11100.0
2007-08-20 11:10:00,76.32,76.55,76.3,76.5,23900.0,39.902,40.0223,39.8915,39.9961,23900.0
2007-08-20 11:15:00,76.42,76.5,76.28,76.38,18700.0,39.9543,39.9961,39.8811,39.9334,18700.0
2007-08-20 11:20:00,76.39,76.45,76.29,76.43,29600.0,39.9386,39.97,39.8863,39.9595,29600.0
2007-08-20 11:25:00,76.44,76.49,76.11,76.24,26200.0,39.9647,39.9909,39.7922,39.8602,26200.0
2007-08-20 11:30:00,76.23,76.25,76.08,76.22,14900.0,39.855,39.8654,39.7765,39.8497,14900.0
2007-08-20 11:35:00,76.24,76.65,76.08,76.28,45000.0,39.8602,40.0745,39.7765,39.8811,45000.0
2007-08-20 11:40:00,76.2,76.47,76.16,76.17,24700.0,39.8393,39.9804,39.8184,39.8236,24700.0
2007-08-20 11:45:00,76.16,76.16,75.77,75.77,11800.0,39.8184,39.8184,39.6145,39.6145,11800.0
2007-08-20 11:50:00,75.77,75.77,75.16,75.24,17200.0,39.6145,39.6145,39.2955,39.3374,17200.0
2007-08-20 11:55:00,75.24,75.24,74.9,74.92,15700.0,39.3374,39.3374,39.1596,39.17,15700.0
2007-08-20 12:00:00,74.96,75.04,74.84,74.9,14400.0,39.191,39.2328,39.1282,39.1596,14400.0
2007-08-20 12:05:00,74.89,75.06,74.79,74.9,11000.0,39.1544,39.2432,39.1021,39.1596,11000.0
2007-08-20 12:10:00,74.87,74.87,74.37,74.65,12200.0,39.1439,39.1439,38.8825,39.0289,12200.0
2007-08-20 12:15:00,74.7,74.7,74.49,74.64,7900.0,39.055,39.055,38.9452,39.0237,7900.0
2007-08-20 12:20:00,74.71,74.71,74.49,74.55,5700.0,39.0603,39.0603,38.9452,38.9766,5700.0
2007-08-20 12:25:00,74.48,74.84,74.46,74.79,11300.0,38.94,39.1282,38.9296,39.1021,11300.0
2007-08-20 12:30:00,74.78,74.8,74.6,74.76,8100.0,39.0969,39.1073,39.0027,39.0864,8100.0
2007-08-20 12:35:00,74.73,74.76,74.62,74.68,4400.0,39.0707,39.0864,39.0132,39.0446,4400.0
2007-08-20 12:40:00,74.67,74.71,74.32,74.4,5800.0,39.0393,39.0603,38.8564,38.8982,5800.0
2007-08-20 12:45:00,74.4,74.71,74.4,74.66,5000.0,38.8982,39.0603,38.8982,39.0341,5000.0
2007-08-20 12:50:00,74.69,74.93,74.65,74.85,9700.0,39.0498,39.1753,39.0289,39.1335,9700.0
2007-08-20 12:55:00,74.88,74.88,74.58,74.58,11900.0,39.1491,39.1491,38.9923,38.9923,11900.0
2007-08-20 13:00:00,74.56,74.73,74.46,74.65,13200.0,38.9818,39.0707,38.9296,39.0289,13200.0
2007-08-20 13:05:00,74.68,74.75,74.52,74.73,5700.0,39.0446,39.0812,38.9609,39.0707,5700.0
2007-08-20 13:10:00,74.73,74.75,74.51,74.72,7300.0,39.0707,39.0812,38.9557,39.0655,7300.0
2007-08-20 13:15:00,74.69,74.74,74.51,74.59,10800.0,39.0498,39.0759,38.9557,38.9975,10800.0
2007-08-20 13:20:00,74.59,74.67,74.46,74.59,16000.0,38.9975,39.0393,38.9296,38.9975,16000.0
2007-08-20 13:25:00,74.55,74.74,74.55,74.63,6500.0,38.9766,39.0759,38.9766,39.0184,6500.0
2007-08-20 13:30:00,74.61,74.68,74.5,74.54,15300.0,39.008,39.0446,38.9505,38.9714,15300.0
2007-08-20 13:35:00,74.54,74.65,74.48,74.58,12700.0,38.9714,39.0289,38.94,38.9923,12700.0
2007-08-20 13:40:00,74.59,74.95,74.59,74.86,22300.0,38.9975,39.1857,38.9975,39.1387,22300.0
2007-08-20 13:45:00,74.86,75.36,74.74,75.36,14000.0,39.1387,39.4001,39.0759,39.4001,14000.0
2007-08-20 13:50:00,75.4,75.4,75.18,75.34,7900.0,39.421,39.421,39.306,39.3896,7900.0
2007-08-20 13:55:00,75.39,75.49,74.9,75.01,17500.0,39.4158,39.4681,39.1596,39.2171,17500.0
2007-08-20 14:00:00,75.0,75.0,74.54,74.74,17400.0,39.2119,39.2119,38.9714,39.0759,17400.0
2007-08-20 14:05:00,74.75,75.0,74.75,74.86,5600.0,39.0812,39.2119,39.0812,39.1387,5600.0
2007-08-20 14:10:00,74.85,75.22,74.77,75.11,12800.0,39.1335,39.3269,39.0916,39.2694,12800.0
2007-08-20 14:15:00,75.17,75.22,74.91,75.16,9800.0,39.3008,39.3269,39.1648,39.2955,9800.0
2007-08-20 14:20:00,75.21,75.37,75.08,75.22,13500.0,39.3217,39.4053,39.2537,39.3269,13500.0
2007-08-20 14:25:00,75.16,75.35,75.1,75.35,4400.0,39.2955,39.3949,39.2642,39.3949,4400.0
2007-08-20 14:30:00,75.38,75.95,75.34,75.71,27300.0,39.4105,39.7086,39.3896,39.5831,27300.0
2007-08-20 14:35:00,75.67,76.05,75.61,76.01,10700.0,39.5622,39.7608,39.5308,39.7399,10700.0
2007-08-20 14:40:00,76.02,76.04,75.6,75.62,7700.0,39.7452,39.7556,39.5256,39.536,7700.0
2007-08-20 14:45:00,75.59,75.69,75.39,75.39,8700.0,39.5203,39.5726,39.4158,39.4158,8700.0
2007-08-20 14:50:00,75.38,75.49,75.31,75.49,8000.0,39.4105,39.4681,39.374,39.4681,8000.0
2007-08-20 14:55:00,75.45,75.85,75.45,75.85,11900.0,39.4471,39.6563,39.4471,39.6563,11900.0
2007-08-20 15:00:00,75.86,76.0,75.75,75.75,8000.0,39.6615,39.7347,39.604,39.604,8000.0
2007-08-20 15:05:00,75.75,75.96,75.67,75.95,7100.0,39.604,39.7138,39.5622,39.7086,7100.0
2007-08-20 15:10:00,75.97,76.29,75.8,76.07,14000.0,39.719,39.8863,39.6301,39.7713,14000.0
2007-08-20 15:15:00,76.07,76.13,75.94,75.94,11800.0,39.7713,39.8027,39.7033,39.7033,11800.0
2007-08-20 15:20:00,75.93,76.02,75.88,75.96,15200.0,39.6981,39.7452,39.672,39.7138,15200.0
2007-08-20 15:25:00,75.95,76.17,75.76,75.81,22700.0,39.7086,39.8236,39.6092,39.6354,22700.0
2007-08-20 15:30:00,75.76,75.76,75.31,75.39,15300.0,39.6092,39.6092,39.374,39.4158,15300.0
2007-08-20 15:35:00,75.39,75.43,75.13,75.22,8800.0,39.4158,39.4367,39.2798,39.3269,8800.0
2007-08-20 15:40:00,75.21,75.94,75.16,75.93,16700.0,39.3217,39.7033,39.2955,39.6981,16700.0
2007-08-20 15:45:00,75.87,75.96,75.69,75.9,15800.0,39.6667,39.7138,39.5726,39.6824,15800.0
2007-08-20 15:50:00,75.88,75.9,75.64,75.8,17500.0,39.672,39.6824,39.5465,39.6301,17500.0
2007-08-20 15:55:00,75.8,75.89,75.71,75.74,22400.0,39.6301,39.6772,39.5831,39.5988,22400.0
2007-08-21 09:30:00,75.62,75.63,75.39,75.46,4400.0,39.536,39.5413,39.4158,39.4524,4400.0
2007-08-21 09:35:00,75.43,75.97,75.27,75.83,10800.0,39.4367,39.719,39.353,39.6458,10800.0
2007-08-21 09:40:00,75.9,76.37,75.9,76.28,10600.0,39.6824,39.9281,39.6824,39.8811,10600.0
2007-08-21 09:45:00,76.19,76.36,75.69,75.69,13500.0,39.834,39.9229,39.5726,39.5726,13500.0
2007-08-21 09:50:00,75.69,75.94,75.6,75.83,17300.0,39.5726,39.7033,39.5256,39.6458,17300.0
2007-08-21 09:55:00,75.84,76.01,75.71,75.87,17800.0,39.651,39.7399,39.5831,39.6667,17800.0
2007-08-21 10:00:00,75.76,75.82,75.23,75.31,18400.0,39.6092,39.6406,39.3321,39.374,18400.0
2007-08-21 10:05:00,75.31,75.34,74.98,75.06,7900.0,39.374,39.3896,39.2014,39.2432,7900.0
2007-08-21 10:10:00,75.06,75.22,74.87,75.15,13700.0,39.2432,39.3269,39.1439,39.2903,13700.0
2007-08-21 10:15:00,75.09,75.51,75.09,75.19,11700.0,39.2589,39.4785,39.2589,39.3112,11700.0
2007-08-21 10:20:00,75.19,75.23,75.0,75.16,9200.0,39.3112,39.3321,39.2119,39.2955,9200.0
2007-08-21 10:25:00,75.2,75.36,75.2,75.34,5800.0,39.3164,39.4001,39.3164,39.3896,5800.0
2007-08-21 10:30:00,75.26,75.56,75.2,75.31,11100.0,39.3478,39.5047,39.3164,39.374,11100.0
2007-08-21 10:35:00,75.31,75.46,75.2,75.41,10500.0,39.374,39.4524,39.3164,39.4262,10500.0
2007-08-21 10:40:00,75.45,75.46,75.16,75.41,6400.0,39.4471,39.4524,39.2955,39.4262,6400.0
2007-08-21 10:45:00,75.34,75.34,75.11,75.18,9800.0,39.3896,39.3896,39.2694,39.306,9800.0
2007-08-21 10:50:00,75.24,75.29,75.12,75.17,5500.0,39.3374,39.3635,39.2746,39.3008,5500.0
2007-08-21 10:55:00,75.13,75.37,75.13,75.3,5600.0,39.2798,39.4053,39.2798,39.3687,5600.0
2007-08-21 11:00:00,75.32,75.32,75.1,75.15,13900.0,39.3792,39.3792,39.2642,39.2903,13900.0
2007-08-21 11:05:00,75.13,75.34,75.0,75.0,11600.0,39.2798,39.3896,39.2119,39.2119,11600.0
2007-08-21 11:10:00,75.0,75.12,74.9,74.9,28700.0,39.2119,39.2746,39.1596,39.1596,28700.0
2007-08-21 11:15:00,74.86,75.34,74.85,75.34,11900.0,39.1387,39.3896,39.1335,39.3896,11900.0
2007-08-21 11:20:00,75.35,75.41,75.06,75.16,6700.0,39.3949,39.4262,39.2432,39.2955,6700.0
2007-08-21 11:25:00,75.08,75.42,75.01,75.37,8400.0,39.2537,39.4315,39.2171,39.4053,8400.0
2007-08-21 11:30:00,75.39,75.89,75.39,75.89,16600.0,39.4158,39.6772,39.4158,39.6772,16600.0
2007-08-21 11:35:00,75.86,75.92,75.54,75.63,5400.0,39.6615,39.6929,39.4942,39.5413,5400.0
2007-08-21 11:40:00,75.63,75.73,75.54,75.66,5600.0,39.5413,39.5935,39.4942,39.5569,5600.0
2007-08-21 11:45:00,75.61,75.81,75.61,75.75,12100.0,39.5308,39.6354,39.5308,39.604,12100.0
2007-08-21 11:50:00,75.75,75.75,75.58,75.65,5700.0,39.604,39.604,39.5151,39.5517,5700.0
2007-08-21 11:55:00,75.66,75.73,75.6,75.73,10200.0,39.5569,39.5935,39.5256,39.5935,10200.0
2007-08-21 12:00:00,75.73,75.85,75.65,75.75,11100.0,39.5935,39.6563,39.5517,39.604,11100.0
2007-08-21 12:05:00,75.72,75.76,75.61,75.76,10700.0,39.5883,39.6092,39.5308,39.6092,10700.0
2007-08-21 12:10:00,75.74,75.83,75.73,75.73,10200.0,39.5988,39.6458,39.5935,39.5935,10200.0
2007-08-21 12:15:00,75.73,75.76,75.69,75.71,4800.0,39.5935,39.6092,39.5726,39.5831,4800.0
2007-08-21 12:20:00,75.75,75.95,75.71,75.9,14100.0,39.604,39.7086,39.5831,39.6824,14100.0
2007-08-21 12:25:00,75.96,76.1,75.87,75.97,9200.0,39.7138,39.787,39.6667,39.719,9200.0
2007-08-21 12:30:00,75.94,75.99,75.44,75.74,27000.0,39.7033,39.7295,39.4419,39.5988,27000.0
2007-08-21 12:35:00,75.74,75.84,75.39,75.45,6300.0,39.5988,39.651,39.4158,39.4471,6300.0
2007-08-21 12:40:00,75.45,75.65,75.37,75.4,8800.0,39.4471,39.5517,39.4053,39.421,8800.0
2007-08-21 12:45:00,75.4,75.63,75.31,75.44,5900.0,39.421,39.5413,39.374,39.4419,5900.0
2007-08-21 12:50:00,75.44,75.56,75.4,75.52,3600.0,39.4419,39.5047,39.421,39.4837,3600.0
2007-08-21 12:55:00,75.52,75.64,75.52,75.53,2900.0,39.4837,39.5465,39.4837,39.489,2900.0
2007-08-21 13:00:00,75.53,75.7,75.42,75.57,10500.0,39.489,39.5779,39.4315,39.5099,10500.0
2007-08-21 13:05:00,75.63,75.63,75.45,75.45,4900.0,39.5413,39.5413,39.4471,39.4471,4900.0
2007-08-21 13:10:00,75.5,75.5,75.25,75.32,3000.0,39.4733,39.4733,39.3426,39.3792,3000.0
2007-08-21 13:15:00,75.31,75.62,75.31,75.62,3500.0,39.374,39.536,39.374,39.536,3500.0
2007-08-21 13:20:00,75.6,75.7,75.59,75.59,5200.0,39.5256,39.5779,39.5203,39.5203,5200.0
2007-08-21 13:25:00,75.54,75.74,75.54,75.63,8300.0,39.4942,39.5988,39.4942,39.5413,8300.0
2007-08-21 13:30:00,75.58,75.74,75.52,75.61,10200.0,39.5151,39.5988,39.4837,39.5308,10200.0
2007-08-21 13:35:00,75.62,75.91,75.56,75.76,15100.0,39.536,39.6876,39.5047,39.6092,15100.0
2007-08-21 13:40:00,75.8,75.8,75.56,75.59,3100.0,39.6301,39.6301,39.5047,39.5203,3100.0
2007-08-21 13:45:00,75.61,75.7,75.61,75.61,2000.0,39.5308,39.5779,39.5308,39.5308,2000.0
2007-08-21 13:50:00,75.69,75.72,75.51,75.59,3800.0,39.5726,39.5883,39.4785,39.5203,3800.0
2007-08-21 13:55:00,75.6,75.6,75.47,75.47,1500.0,39.5256,39.5256,39.4576,39.4576,1500.0
2007-08-21 14:00:00,75.47,75.79,75.47,75.75,4300.0,39.4576,39.6249,39.4576,39.604,4300.0
2007-08-21 14:05:00,75.74,75.75,75.48,75.55,6200.0,39.5988,39.604,39.4628,39.4994,6200.0
2007-08-21 14:10:00,75.59,75.89,75.59,75.88,3800.0,39.5203,39.6772,39.5203,39.672,3800.0
2007-08-21 14:15:00,75.84,75.88,75.65,75.66,12800.0,39.651,39.672,39.5517,39.5569,12800.0
2007-08-21 14:20:00,75.62,75.76,75.62,75.73,6600.0,39.536,39.6092,39.536,39.5935,6600.0
2007-08-21 14:25:00,75.75,75.9,75.69,75.75,7000.0,39.604,39.6824,39.5726,39.604,7000.0
2007-08-21 14:30:00,75.71,75.84,75.54,75.67,9400.0,39.5831,39.651,39.4942,39.5622,9400.0
2007-08-21 14:35:00,75.59,75.9,75.59,75.84,6100.0,39.5203,39.6824,39.5203,39.651,6100.0
2007-08-21 14:40:00,75.74,75.85,75.6,75.65,8400.0,39.5988,39.6563,39.5256,39.5517,8400.0
2007-08-21 14:45:00,75.63,75.83,75.46,75.83,9100.0,39.5413,39.6458,39.4524,39.6458,9100.0
2007-08-21 14:50:00,75.79,75.79,75.58,75.6,6200.0,39.6249,39.6249,39.5151,39.5256,6200.0
2007-08-21 14:55:00,75.61,75.93,75.61,75.93,3600.0,39.5308,39.6981,39.5308,39.6981,3600.0
2007-08-21 15:00:00,75.93,75.96,75.73,75.78,11000.0,39.6981,39.7138,39.5935,39.6197,11000.0
2007-08-21 15:05:00,75.79,75.92,75.75,75.82,6100.0,39.6249,39.6929,39.604,39.6406,6100.0
2007-08-21 15:10:00,75.85,75.93,75.84,75.88,4300.0,39.6563,39.6981,39.651,39.672,4300.0
2007-08-21 15:15:00,75.85,75.85,75.53,75.67,13400.0,39.6563,39.6563,39.489,39.5622,13400.0
2007-08-21 15:20:00,75.67,75.93,75.64,75.93,12100.0,39.5622,39.6981,39.5465,39.6981,12100.0
2007-08-21 15:25:00,75.93,76.0,75.58,75.73,14200.0,39.6981,39.7347,39.5151,39.5935,14200.0
2007-08-21 15:30:00,75.73,76.1,75.73,76.03,14800.0,39.5935,39.787,39.5935,39.7504,14800.0
2007-08-21 15:35:00,76.02,76.09,75.76,75.93,24300.0,39.7452,39.7818,39.6092,39.6981,24300.0
2007-08-21 15:40:00,75.9,76.0,75.8,75.98,22700.0,39.6824,39.7347,39.6301,39.7242,22700.0
2007-08-21 15:45:00,75.97,76.16,75.95,76.14,31200.0,39.719,39.8184,39.7086,39.8079,31200.0
2007-08-21 15:50:00,76.14,76.26,76.03,76.22,41500.0,39.8079,39.8706,39.7504,39.8497,41500.0
2007-08-21 15:55:00,76.24,76.33,76.07,76.27,37800.0,39.8602,39.9072,39.7713,39.8759,37800.0
2007-08-22 09:30:00,77.0,77.05,76.69,76.98,27100.0,40.2575,40.2837,40.0955,40.2471,27100.0
2007-08-22 09:35:00,76.96,77.82,76.96,77.81,33500.0,40.2366,40.6862,40.2366,40.681,33500.0
2007-08-22 09:40:00,77.74,78.16,77.74,78.15,29800.0,40.6444,40.864,40.6444,40.8588,29800.0
2007-08-22 09:45:00,78.12,78.31,77.73,77.73,18100.0,40.8431,40.9424,40.6392,40.6392,18100.0
2007-08-22 09:50:00,77.79,77.81,77.57,77.69,12000.0,40.6706,40.681,40.5555,40.6183,12000.0
2007-08-22 09:55:00,77.66,78.08,77.59,78.04,15900.0,40.6026,40.8222,40.566,40.8013,15900.0
2007-08-22 10:00:00,77.99,78.03,77.62,77.97,24000.0,40.7751,40.796,40.5817,40.7647,24000.0
2007-08-22 10:05:00,77.97,78.13,77.8,77.91,21800.0,40.7647,40.8483,40.6758,40.7333,21800.0
2007-08-22 10:10:00,77.9,78.3,77.84,78.14,16600.0,40.7281,40.9372,40.6967,40.8535,16600.0
2007-08-22 10:15:00,78.19,78.5,77.97,78.25,19300.0,40.8797,41.0418,40.7647,40.9111,19300.0
2007-08-22 10:20:00,78.25,78.42,78.09,78.4,9100.0,40.9111,40.9999,40.8274,40.9895,9100.0
2007-08-22 10:25:00,78.42,78.73,78.35,78.73,23200.0,40.9999,41.162,40.9633,41.162,23200.0
2007-08-22 10:30:00,78.7,78.79,78.4,78.49,24100.0,41.1463,41.1934,40.9895,41.0365,24100.0
2007-08-22 10:35:00,78.48,78.53,78.36,78.41,11600.0,41.0313,41.0574,40.9686,40.9947,11600.0
2007-08-22 10:40:00,78.41,78.51,78.34,78.42,12600.0,40.9947,41.047,40.9581,40.9999,12600.0
2007-08-22 10:45:00,78.5,78.69,78.4,78.48,15600.0,41.0418,41.1411,40.9895,41.0313,15600.0
2007-08-22 10:50:00,78.47,78.64,78.43,78.57,13700.0,41.0261,41.115,41.0052,41.0784,13700.0
2007-08-22 10:55:00,78.6,78.71,78.51,78.6,10600.0,41.094,41.1516,41.047,41.094,10600.0
2007-08-22 11:00:00,78.56,78.56,78.17,78.23,11300.0,41.0731,41.0731,40.8692,40.9006,11300.0
2007-08-22 11:05:00,78.21,78.26,77.91,78.06,11300.0,40.8901,40.9163,40.7333,40.8117,11300.0
2007-08-22 11:10:00,78.05,78.23,77.94,78.23,6000.0,40.8065,40.9006,40.749,40.9006,6000.0
2007-08-22 11:15:00,78.24,78.24,78.08,78.13,7300.0,40.9058,40.9058,40.8222,40.8483,7300.0
2007-08-22 11:20:00,78.1,78.13,78.0,78.0,4800.0,40.8326,40.8483,40.7804,40.7804,4800.0
2007-08-22 11:25:00,77.96,77.97,77.81,77.81,11800.0,40.7594,40.7647,40.681,40.681,11800.0
2007-08-22 11:30:00,77.79,77.82,77.57,77.81,9200.0,40.6706,40.6862,40.5555,40.681,9200.0
2007-08-22 11:35:00,77.79,77.84,77.66,77.82,4400.0,40.6706,40.6967,40.6026,40.6862,4400.0
2007-08-22 11:40:00,77.83,77.86,77.63,77.68,4700.0,40.6915,40.7072,40.5869,40.613,4700.0
2007-08-22 11:45:00,77.66,77.77,77.63,77.63,5800.0,40.6026,40.6601,40.5869,40.5869,5800.0
2007-08-22 11:50:00,77.6,77.64,77.48,77.5,4800.0,40.5712,40.5921,40.5085,40.5189,4800.0
2007-08-22 11:55:00,77.45,77.46,77.27,77.28,6500.0,40.4928,40.498,40.3987,40.4039,6500.0
2007-08-22 12:00:00,77.21,77.21,76.89,77.18,11200.0,40.3673,40.3673,40.2,40.3516,11200.0
2007-08-22 12:05:00,77.18,77.27,76.79,77.1,28900.0,40.3516,40.3987,40.1477,40.3098,28900.0
2007-08-22 12:10:00,77.13,77.31,77.08,77.27,5600.0,40.3255,40.4196,40.2994,40.3987,5600.0
2007-08-22 12:15:00,77.31,77.38,77.27,77.38,4400.0,40.4196,40.4562,40.3987,40.4562,4400.0
2007-08-22 12:20:00,77.35,77.35,77.25,77.28,4200.0,40.4405,40.4405,40.3882,40.4039,4200.0
2007-08-22 12:25:00,77.28,77.36,77.08,77.24,8200.0,40.4039,40.4457,40.2994,40.383,8200.0
2007-08-22 12:30:00,77.22,77.23,76.71,76.83,19300.0,40.3725,40.3778,40.1059,40.1686,19300.0
2007-08-22 12:35:00,76.87,77.01,76.66,77.01,14300.0,40.1896,40.2628,40.0798,40.2628,14300.0
2007-08-22 12:40:00,76.98,77.12,76.91,77.12,6900.0,40.2471,40.3203,40.2105,40.3203,6900.0
2007-08-22 12:45:00,77.12,77.38,77.08,77.29,8000.0,40.3203,40.4562,40.2994,40.4091,8000.0
2007-08-22 12:50:00,77.29,77.52,77.2,77.52,6200.0,40.4091,40.5294,40.3621,40.5294,6200.0
2007-08-22 12:55:00,77.43,77.52,77.32,77.35,4700.0,40.4823,40.5294,40.4248,40.4405,4700.0
2007-08-22 13:00:00,77.37,77.56,77.25,77.25,7700.0,40.451,40.5503,40.3882,40.3882,7700.0
2007-08-22 13:05:00,77.24,77.24,77.1,77.19,4600.0,40.383,40.383,40.3098,40.3569,4600.0
2007-08-22 13:10:00,77.19,77.22,77.04,77.04,5700.0,40.3569,40.3725,40.2784,40.2784,5700.0
2007-08-22 13:15:00,77.02,77.08,76.85,77.08,7400.0,40.268,40.2994,40.1791,40.2994,7400.0
2007-08-22 13:20:00,77.08,77.26,77.08,77.23,3000.0,40.2994,40.3935,40.2994,40.3778,3000.0
2007-08-22 13:25:00,77.21,77.26,77.18,77.18,1900.0,40.3673,40.3935,40.3516,40.3516,1900.0
2007-08-22 13:30:00,77.17,77.27,77.12,77.15,5200.0,40.3464,40.3987,40.3203,40.3359,5200.0
2007-08-22 13:35:00,77.19,77.36,77.15,77.25,4900.0,40.3569,40.4457,40.3359,40.3882,4900.0
2007-08-22 13:40:00,77.26,77.65,77.25,77.59,9900.0,40.3935,40.5974,40.3882,40.566,9900.0
2007-08-22 13:45:00,77.61,77.66,77.56,77.63,3900.0,40.5764,40.6026,40.5503,40.5869,3900.0
2007-08-22 13:50:00,77.65,77.65,77.49,77.57,4700.0,40.5974,40.5974,40.5137,40.5555,4700.0
2007-08-22 13:55:00,77.61,77.84,77.56,77.82,4300.0,40.5764,40.6967,40.5503,40.6862,4300.0
2007-08-22 14:00:00,77.78,77.78,77.58,77.6,4500.0,40.6653,40.6653,40.5608,40.5712,4500.0
2007-08-22 14:05:00,77.6,77.69,77.59,77.67,5500.0,40.5712,40.6183,40.566,40.6078,5500.0
2007-08-22 14:10:00,77.64,77.79,77.46,77.46,7400.0,40.5921,40.6706,40.498,40.498,7400.0
2007-08-22 14:15:00,77.43,77.66,77.32,77.56,11000.0,40.4823,40.6026,40.4248,40.5503,11000.0
2007-08-22 14:20:00,77.52,77.52,77.23,77.3,8400.0,40.5294,40.5294,40.3778,40.4144,8400.0
2007-08-22 14:25:00,77.32,77.32,77.15,77.16,3500.0,40.4248,40.4248,40.3359,40.3412,3500.0
2007-08-22 14:30:00,77.15,77.31,77.14,77.14,6200.0,40.3359,40.4196,40.3307,40.3307,6200.0
2007-08-22 14:35:00,77.13,77.35,77.02,77.34,13100.0,40.3255,40.4405,40.268,40.4353,13100.0
2007-08-22 14:40:00,77.31,77.36,77.18,77.19,8100.0,40.4196,40.4457,40.3516,40.3569,8100.0
2007-08-22 14:45:00,77.25,77.32,77.11,77.25,5900.0,40.3882,40.4248,40.315,40.3882,5900.0
2007-08-22 14:50:00,77.2,77.37,77.13,77.34,23800.0,40.3621,40.451,40.3255,40.4353,23800.0
2007-08-22 14:55:00,77.34,77.67,77.33,77.59,23800.0,40.4353,40.6078,40.4301,40.566,23800.0
2007-08-22 15:00:00,77.55,77.55,77.21,77.41,12500.0,40.5451,40.5451,40.3673,40.4719,12500.0
2007-08-22 15:05:00,77.44,77.48,77.34,77.34,11200.0,40.4876,40.5085,40.4353,40.4353,11200.0
2007-08-22 15:10:00,77.37,77.37,77.26,77.28,23600.0,40.451,40.451,40.3935,40.4039,23600.0
2007-08-22 15:15:00,77.28,77.46,77.27,77.4,34400.0,40.4039,40.498,40.3987,40.4667,34400.0
2007-08-22 15:20:00,77.42,77.63,77.41,77.5,11200.0,40.4771,40.5869,40.4719,40.5189,11200.0
2007-08-22 15:25:00,77.51,77.52,77.28,77.33,11300.0,40.5242,40.5294,40.4039,40.4301,11300.0
2007-08-22 15:30:00,77.33,77.6,77.33,77.58,16700.0,40.4301,40.5712,40.4301,40.5608,16700.0
2007-08-22 15:35:00,77.55,77.57,77.39,77.52,10300.0,40.5451,40.5555,40.4614,40.5294,10300.0
2007-08-22 15:40:00,77.52,77.52,77.24,77.26,10200.0,40.5294,40.5294,40.383,40.3935,10200.0
2007-08-22 15:45:00,77.27,77.3,77.06,77.24,17400.0,40.3987,40.4144,40.2889,40.383,17400.0
2007-08-22 15:50:00,77.22,77.34,77.17,77.22,15100.0,40.3725,40.4353,40.3464,40.3725,15100.0
2007-08-22 15:55:00,77.22,77.42,77.16,77.28,28700.0,40.3725,40.4771,40.3412,40.4039,28700.0
2007-08-23 09:30:00,77.53,77.68,77.46,77.56,9600.0,40.5346,40.613,40.498,40.5503,9600.0
2007-08-23 09:35:00,77.49,77.55,77.02,77.42,17100.0,40.5137,40.5451,40.268,40.4771,17100.0
2007-08-23 09:40:00,77.3,77.53,77.13,77.28,34600.0,40.4144,40.5346,40.3255,40.4039,34600.0
2007-08-23 09:45:00,77.23,77.31,76.81,76.96,15300.0,40.3778,40.4196,40.1582,40.2366,15300.0
2007-08-23 09:50:00,76.97,77.31,76.83,77.19,23500.0,40.2418,40.4196,40.1686,40.3569,23500.0
2007-08-23 09:55:00,77.24,77.31,76.89,77.03,29700.0,40.383,40.4196,40.2,40.2732,29700.0
2007-08-23 10:00:00,77.12,77.38,77.03,77.1,12800.0,40.3203,40.4562,40.2732,40.3098,12800.0
2007-08-23 10:05:00,77.14,77.14,76.8,76.8,3700.0,40.3307,40.3307,40.153,40.153,3700.0
2007-08-23 10:10:00,76.84,77.12,76.79,77.0,9000.0,40.1739,40.3203,40.1477,40.2575,9000.0
2007-08-23 10:15:00,76.92,77.0,76.7,77.0,9500.0,40.2157,40.2575,40.1007,40.2575,9500.0
2007-08-23 10:20:00,77.03,77.17,76.79,77.05,13600.0,40.2732,40.3464,40.1477,40.2837,13600.0
2007-08-23 10:25:00,77.1,77.33,76.98,77.16,11500.0,40.3098,40.4301,40.2471,40.3412,11500.0
2007-08-23 10:30:00,77.1,77.24,77.09,77.24,3600.0,40.3098,40.383,40.3046,40.383,3600.0
2007-08-23 10:35:00,77.17,77.34,77.06,77.24,11500.0,40.3464,40.4353,40.2889,40.383,11500.0
2007-08-23 10:40:00,77.24,77.35,77.17,77.28,6200.0,40.383,40.4405,40.3464,40.4039,6200.0
2007-08-23 10:45:00,77.28,77.61,77.28,77.61,6700.0,40.4039,40.5764,40.4039,40.5764,6700.0
2007-08-23 10:50:00,77.61,77.72,77.46,77.46,11400.0,40.5764,40.634,40.498,40.498,11400.0
2007-08-23 10:55:00,77.43,77.48,77.32,77.42,6600.0,40.4823,40.5085,40.4248,40.4771,6600.0
2007-08-23 11:00:00,77.42,77.45,77.2,77.26,9400.0,40.4771,40.4928,40.3621,40.3935,9400.0
2007-08-23 11:05:00,77.24,77.26,77.1,77.11,6800.0,40.383,40.3935,40.3098,40.315,6800.0
2007-08-23 11:10:00,77.11,77.24,76.9,76.92,11700.0,40.315,40.383,40.2052,40.2157,11700.0
2007-08-23 11:15:00,76.9,76.96,76.68,76.84,24300.0,40.2052,40.2366,40.0902,40.1739,24300.0
2007-08-23 11:20:00,76.89,76.89,76.74,76.76,4800.0,40.2,40.2,40.1216,40.132,4800.0
2007-08-23 11:25:00,76.8,76.83,76.56,76.6,10500.0,40.153,40.1686,40.0275,40.0484,10500.0
2007-08-23 11:30:00,76.6,76.66,76.27,76.35,7500.0,40.0484,40.0798,39.8759,39.9177,7500.0
2007-08-23 11:35:00,76.35,76.35,76.13,76.24,5200.0,39.9177,39.9177,39.8027,39.8602,5200.0
2007-08-23 11:40:00,76.21,76.31,76.19,76.19,3700.0,39.8445,39.8968,39.834,39.834,3700.0
2007-08-23 11:45:00,76.19,76.27,76.17,76.17,2000.0,39.834,39.8759,39.8236,39.8236,2000.0
2007-08-23 11:50:00,76.17,76.17,75.91,76.1,5000.0,39.8236,39.8236,39.6876,39.787,5000.0
2007-08-23 11:55:00,76.04,76.04,75.74,75.81,6200.0,39.7556,39.7556,39.5988,39.6354,6200.0
2007-08-23 12:00:00,75.84,75.97,75.84,75.96,3800.0,39.651,39.719,39.651,39.7138,3800.0
2007-08-23 12:05:00,75.96,76.05,75.9,75.9,2800.0,39.7138,39.7608,39.6824,39.6824,2800.0
2007-08-23 12:10:00,75.85,76.12,75.85,76.02,7300.0,39.6563,39.7974,39.6563,39.7452,7300.0
2007-08-23 12:15:00,76.0,76.07,75.99,76.07,1100.0,39.7347,39.7713,39.7295,39.7713,1100.0
2007-08-23 12:20:00,76.03,76.07,75.95,76.07,5400.0,39.7504,39.7713,39.7086,39.7713,5400.0
2007-08-23 12:25:00,76.07,76.1,75.9,76.07,6900.0,39.7713,39.787,39.6824,39.7713,6900.0
2007-08-23 12:30:00,76.05,76.2,76.04,76.14,3000.0,39.7608,39.8393,39.7556,39.8079,3000.0
2007-08-23 12:35:00,76.13,76.14,76.07,76.09,1800.0,39.8027,39.8079,39.7713,39.7818,1800.0
2007-08-23 12:40:00,76.14,76.22,75.99,75.99,5500.0,39.8079,39.8497,39.7295,39.7295,5500.0
2007-08-23 12:45:00,75.96,75.99,75.87,75.99,3500.0,39.7138,39.7295,39.6667,39.7295,3500.0
2007-08-23 12:50:00,76.0,76.02,75.68,75.91,8700.0,39.7347,39.7452,39.5674,39.6876,8700.0
2007-08-23 12:55:00,75.88,75.91,75.65,75.79,6500.0,39.672,39.6876,39.5517,39.6249,6500.0
2007-08-23 13:00:00,75.79,75.88,75.56,75.61,7900.0,39.6249,39.672,39.5047,39.5308,7900.0
2007-08-23 13:05:00,75.57,75.73,75.54,75.7,11200.0,39.5099,39.5935,39.4942,39.5779,11200.0
2007-08-23 13:10:00,75.7,75.9,75.67,75.86,11400.0,39.5779,39.6824,39.5622,39.6615,11400.0
2007-08-23 13:15:00,75.86,75.86,75.6,75.63,8200.0,39.6615,39.6615,39.5256,39.5413,8200.0
2007-08-23 13:20:00,75.7,75.82,75.61,75.76,10400.0,39.5779,39.6406,39.5308,39.6092,10400.0
2007-08-23 13:25:00,75.76,75.78,75.56,75.65,5300.0,39.6092,39.6197,39.5047,39.5517,5300.0
2007-08-23 13:30:00,75.62,75.79,75.62,75.69,6400.0,39.536,39.6249,39.536,39.5726,6400.0
2007-08-23 13:35:00,75.73,75.94,75.6,75.72,8100.0,39.5935,39.7033,39.5256,39.5883,8100.0
2007-08-23 13:40:00,75.73,75.99,75.73,75.99,4700.0,39.5935,39.7295,39.5935,39.7295,4700.0
2007-08-23 13:45:00,76.0,76.07,75.95,75.97,6900.0,39.7347,39.7713,39.7086,39.719,6900.0
2007-08-23 13:50:00,76.0,76.17,76.0,76.1,6100.0,39.7347,39.8236,39.7347,39.787,6100.0
2007-08-23 13:55:00,76.13,76.14,75.97,76.1,6000.0,39.8027,39.8079,39.719,39.787,6000.0
2007-08-23 14:00:00,76.12,76.17,76.02,76.15,4900.0,39.7974,39.8236,39.7452,39.8131,4900.0
2007-08-23 14:05:00,76.15,76.29,76.12,76.19,9200.0,39.8131,39.8863,39.7974,39.834,9200.0
2007-08-23 14:10:00,76.21,76.35,76.09,76.31,16900.0,39.8445,39.9177,39.7818,39.8968,16900.0
2007-08-23 14:15:00,76.24,76.26,76.03,76.04,3800.0,39.8602,39.8706,39.7504,39.7556,3800.0
2007-08-23 14:20:00,76.11,76.18,75.9,75.9,8900.0,39.7922,39.8288,39.6824,39.6824,8900.0
2007-08-23 14:25:00,75.86,75.89,75.85,75.86,3400.0,39.6615,39.6772,39.6563,39.6615,3400.0
2007-08-23 14:30:00,75.83,76.06,75.83,75.96,4400.0,39.6458,39.7661,39.6458,39.7138,4400.0
2007-08-23 14:35:00,75.96,76.03,75.81,75.83,4700.0,39.7138,39.7504,39.6354,39.6458,4700.0
2007-08-23 14:40:00,75.8,75.8,75.47,75.72,22700.0,39.6301,39.6301,39.4576,39.5883,22700.0
2007-08-23 14:45:00,75.69,75.74,75.45,75.45,7200.0,39.5726,39.5988,39.4471,39.4471,7200.0
2007-08-23 14:50:00,75.49,75.75,75.48,75.71,5000.0,39.4681,39.604,39.4628,39.5831,5000.0
2007-08-23 14:55:00,75.71,75.71,75.34,75.4,8100.0,39.5831,39.5831,39.3896,39.421,8100.0
2007-08-23 15:00:00,75.4,75.53,75.3,75.31,19400.0,39.421,39.489,39.3687,39.374,19400.0
2007-08-23 15:05:00,75.33,75.39,75.14,75.18,18600.0,39.3844,39.4158,39.2851,39.306,18600.0
2007-08-23 15:10:00,75.17,75.29,75.09,75.12,16300.0,39.3008,39.3635,39.2589,39.2746,16300.0
2007-08-23 15:15:00,75.11,75.57,75.05,75.46,36100.0,39.2694,39.5099,39.238,39.4524,36100.0
2007-08-23 15:20:00,75.48,76.02,75.48,76.01,11900.0,39.4628,39.7452,39.4628,39.7399,11900.0
2007-08-23 15:25:00,76.01,76.01,75.56,75.56,11600.0,39.7399,39.7399,39.5047,39.5047,11600.0
2007-08-23 15:30:00,75.57,75.63,75.39,75.46,7300.0,39.5099,39.5413,39.4158,39.4524,7300.0
2007-08-23 15:35:00,75.45,75.53,75.08,75.53,24200.0,39.4471,39.489,39.2537,39.489,24200.0
2007-08-23 15:40:00,75.56,75.73,75.54,75.64,12900.0,39.5047,39.5935,39.4942,39.5465,12900.0
2007-08-23 15:45:00,75.64,75.91,75.53,75.75,14800.0,39.5465,39.6876,39.489,39.604,14800.0
2007-08-23 15:50:00,75.77,75.84,75.52,75.65,15600.0,39.6145,39.651,39.4837,39.5517,15600.0
2007-08-23 15:55:00,75.65,75.77,75.64,75.77,20700.0,39.5517,39.6145,39.5465,39.6145,20700.0
2007-08-24 09:30:00,75.38,75.56,75.11,75.11,19500.0,39.4105,39.5047,39.2694,39.2694,19500.0
2007-08-24 09:35:00,75.23,75.23,74.65,74.65,17300.0,39.3321,39.3321,39.0289,39.0289,17300.0
2007-08-24 09:40:00,74.67,75.19,74.59,75.02,11800.0,39.0393,39.3112,38.9975,39.2223,11800.0
2007-08-24 09:45:00,74.92,75.25,74.92,75.12,6300.0,39.17,39.3426,39.17,39.2746,6300.0
2007-08-24 09:50:00,75.16,75.62,75.16,75.45,10800.0,39.2955,39.536,39.2955,39.4471,10800.0
2007-08-24 09:55:00,75.44,75.5,75.3,75.36,7600.0,39.4419,39.4733,39.3687,39.4001,7600.0
2007-08-24 10:00:00,75.39,75.98,75.39,75.54,15200.0,39.4158,39.7242,39.4158,39.4942,15200.0
2007-08-24 10:05:00,75.5,75.65,75.35,75.46,7000.0,39.4733,39.5517,39.3949,39.4524,7000.0
2007-08-24 10:10:00,75.45,75.57,75.1,75.11,10500.0,39.4471,39.5099,39.2642,39.2694,10500.0
2007-08-24 10:15:00,75.11,75.22,75.04,75.11,2200.0,39.2694,39.3269,39.2328,39.2694,2200.0
2007-08-24 10:20:00,75.05,75.28,75.02,75.28,3200.0,39.238,39.3583,39.2223,39.3583,3200.0
2007-08-24 10:25:00,75.21,75.33,75.02,75.19,10300.0,39.3217,39.3844,39.2223,39.3112,10300.0
2007-08-24 10:30:00,75.17,75.3,75.13,75.13,1900.0,39.3008,39.3687,39.2798,39.2798,1900.0
2007-08-24 10:35:00,75.18,75.18,74.85,74.93,4600.0,39.306,39.306,39.1335,39.1753,4600.0
2007-08-24 10:40:00,74.99,75.18,74.99,75.18,2600.0,39.2066,39.306,39.2066,39.306,2600.0
2007-08-24 10:45:00,75.17,75.17,75.01,75.08,2400.0,39.3008,39.3008,39.2171,39.2537,2400.0
2007-08-24 10:50:00,75.02,75.13,75.0,75.13,1800.0,39.2223,39.2798,39.2119,39.2798,1800.0
2007-08-24 10:55:00,75.16,75.22,75.11,75.12,1900.0,39.2955,39.3269,39.2694,39.2746,1900.0
2007-08-24 11:00:00,75.12,75.22,75.11,75.22,3200.0,39.2746,39.3269,39.2694,39.3269,3200.0
2007-08-24 11:05:00,75.25,75.34,75.16,75.31,4900.0,39.3426,39.3896,39.2955,39.374,4900.0
2007-08-24 11:10:00,75.3,75.3,75.13,75.13,4100.0,39.3687,39.3687,39.2798,39.2798,4100.0
2007-08-24 11:15:00,75.12,75.17,75.02,75.03,4700.0,39.2746,39.3008,39.2223,39.2276,4700.0
2007-08-24 11:20:00,75.01,75.14,74.92,75.05,13400.0,39.2171,39.2851,39.17,39.238,13400.0
2007-08-24 11:25:00,75.04,75.04,75.0,75.0,3400.0,39.2328,39.2328,39.2119,39.2119,3400.0
2007-08-24 11:30:00,75.0,75.12,74.84,74.9,8000.0,39.2119,39.2746,39.1282,39.1596,8000.0
2007-08-24 11:35:00,74.92,74.92,74.65,74.65,3800.0,39.17,39.17,39.0289,39.0289,3800.0
2007-08-24 11:40:00,74.69,74.84,74.61,74.84,5100.0,39.0498,39.1282,39.008,39.1282,5100.0
2007-08-24 11:45:00,74.94,74.97,74.84,74.97,4500.0,39.1805,39.1962,39.1282,39.1962,4500.0
2007-08-24 11:50:00,74.96,75.17,74.96,75.14,10900.0,39.191,39.3008,39.191,39.2851,10900.0
2007-08-24 11:55:00,75.13,75.15,74.87,74.97,20700.0,39.2798,39.2903,39.1439,39.1962,20700.0
2007-08-24 12:00:00,74.95,75.0,74.83,74.9,7300.0,39.1857,39.2119,39.123,39.1596,7300.0
2007-08-24 12:05:00,74.84,74.88,74.75,74.75,3300.0,39.1282,39.1491,39.0812,39.0812,3300.0
2007-08-24 12:10:00,74.73,74.74,74.55,74.73,7500.0,39.0707,39.0759,38.9766,39.0707,7500.0
2007-08-24 12:15:00,74.7,74.85,74.67,74.83,3200.0,39.055,39.1335,39.0393,39.123,3200.0
2007-08-24 12:20:00,74.88,75.3,74.88,75.2,12700.0,39.1491,39.3687,39.1491,39.3164,12700.0
2007-08-24 12:25:00,75.12,75.25,75.11,75.13,7900.0,39.2746,39.3426,39.2694,39.2798,7900.0
2007-08-24 12:30:00,75.11,75.21,75.11,75.16,5300.0,39.2694,39.3217,39.2694,39.2955,5300.0
2007-08-24 12:35:00,75.15,75.25,75.05,75.15,6100.0,39.2903,39.3426,39.238,39.2903,6100.0
2007-08-24 12:40:00,75.15,75.15,75.0,75.0,1400.0,39.2903,39.2903,39.2119,39.2119,1400.0
2007-08-24 12:45:00,74.98,75.06,74.95,75.05,1900.0,39.2014,39.2432,39.1857,39.238,1900.0
2007-08-24 12:50:00,75.06,75.15,75.06,75.07,1700.0,39.2432,39.2903,39.2432,39.2485,1700.0
2007-08-24 12:55:00,75.03,75.09,74.95,74.95,2000.0,39.2276,39.2589,39.1857,39.1857,2000.0
2007-08-24 13:00:00,74.92,74.94,74.82,74.87,6600.0,39.17,39.1805,39.1178,39.1439,6600.0
2007-08-24 13:05:00,74.84,74.88,74.83,74.86,2600.0,39.1282,39.1491,39.123,39.1387,2600.0
2007-08-24 13:10:00,74.89,74.93,74.76,74.77,4500.0,39.1544,39.1753,39.0864,39.0916,4500.0
2007-08-24 13:15:00,74.76,74.79,74.69,74.7,8300.0,39.0864,39.1021,39.0498,39.055,8300.0
2007-08-24 13:20:00,74.66,74.66,74.37,74.37,9700.0,39.0341,39.0341,38.8825,38.8825,9700.0
2007-08-24 13:25:00,74.42,74.52,74.34,74.51,12500.0,38.9086,38.9609,38.8668,38.9557,12500.0
2007-08-24 13:30:00,74.44,74.51,74.41,74.41,3800.0,38.9191,38.9557,38.9034,38.9034,3800.0
2007-08-24 13:35:00,74.41,74.46,74.38,74.41,2300.0,38.9034,38.9296,38.8877,38.9034,2300.0
2007-08-24 13:40:00,74.41,74.46,74.32,74.34,4600.0,38.9034,38.9296,38.8564,38.8668,4600.0
2007-08-24 13:45:00,74.36,74.45,74.34,74.44,4000.0,38.8773,38.9243,38.8668,38.9191,4000.0
2007-08-24 13:50:00,74.42,74.46,74.36,74.41,2800.0,38.9086,38.9296,38.8773,38.9034,2800.0
2007-08-24 13:55:00,74.42,74.48,74.42,74.46,2600.0,38.9086,38.94,38.9086,38.9296,2600.0
2007-08-24 14:00:00,74.46,74.5,74.31,74.5,8400.0,38.9296,38.9505,38.8511,38.9505,8400.0
2007-08-24 14:05:00,74.5,74.84,74.5,74.78,12800.0,38.9505,39.1282,38.9505,39.0969,12800.0
2007-08-24 14:10:00,74.75,74.8,74.6,74.64,10000.0,39.0812,39.1073,39.0027,39.0237,10000.0
2007-08-24 14:15:00,74.64,74.71,74.41,74.46,9700.0,39.0237,39.0603,38.9034,38.9296,9700.0
2007-08-24 14:20:00,74.44,74.6,74.41,74.6,7000.0,38.9191,39.0027,38.9034,39.0027,7000.0
2007-08-24 14:25:00,74.59,74.66,74.45,74.62,8100.0,38.9975,39.0341,38.9243,39.0132,8100.0
2007-08-24 14:30:00,74.62,74.62,74.47,74.51,9900.0,39.0132,39.0132,38.9348,38.9557,9900.0
2007-08-24 14:35:00,74.52,74.56,74.47,74.48,3700.0,38.9609,38.9818,38.9348,38.94,3700.0
2007-08-24 14:40:00,74.47,74.57,74.44,74.51,7900.0,38.9348,38.9871,38.9191,38.9557,7900.0
2007-08-24 14:45:00,74.51,74.66,74.46,74.66,5100.0,38.9557,39.0341,38.9296,39.0341,5100.0
2007-08-24 14:50:00,74.67,74.84,74.65,74.7,12100.0,39.0393,39.1282,39.0289,39.055,12100.0
2007-08-24 14:55:00,74.71,74.86,74.69,74.86,6000.0,39.0603,39.1387,39.0498,39.1387,6000.0
2007-08-24 15:00:00,74.87,74.87,74.69,74.73,6400.0,39.1439,39.1439,39.0498,39.0707,6400.0
2007-08-24 15:05:00,74.7,74.74,74.56,74.59,6700.0,39.055,39.0759,38.9818,38.9975,6700.0
2007-08-24 15:10:00,74.59,74.8,74.59,74.8,8500.0,38.9975,39.1073,38.9975,39.1073,8500.0
2007-08-24 15:15:00,74.79,74.89,74.76,74.82,5300.0,39.1021,39.1544,39.0864,39.1178,5300.0
2007-08-24 15:20:00,74.82,74.96,74.52,74.81,17700.0,39.1178,39.191,38.9609,39.1125,17700.0
2007-08-24 15:25:00,74.83,75.09,74.81,74.92,14900.0,39.123,39.2589,39.1125,39.17,14900.0
2007-08-24 15:30:00,74.93,75.18,74.93,75.07,11600.0,39.1753,39.306,39.1753,39.2485,11600.0
2007-08-24 15:35:00,75.04,75.21,74.99,75.16,6900.0,39.2328,39.3217,39.2066,39.2955,6900.0
2007-08-24 15:40:00,75.13,75.43,75.1,75.39,11700.0,39.2798,39.4367,39.2642,39.4158,11700.0
2007-08-24 15:45:00,75.38,75.48,75.24,75.38,19400.0,39.4105,39.4628,39.3374,39.4105,19400.0
2007-08-24 15:50:00,75.38,75.43,75.3,75.32,15000.0,39.4105,39.4367,39.3687,39.3792,15000.0
2007-08-24 15:55:00,75.32,75.32,75.19,75.26,16700.0,39.3792,39.3792,39.3112,39.3478,16700.0
2007-08-27 09:30:00,75.17,75.17,75.0,75.03,4100.0,39.3008,39.3008,39.2119,39.2276,4100.0
2007-08-27 09:35:00,75.0,75.48,74.97,75.1,8900.0,39.2119,39.4628,39.1962,39.2642,8900.0
2007-08-27 09:40:00,75.16,75.25,74.98,74.99,5500.0,39.2955,39.3426,39.2014,39.2066,5500.0
2007-08-27 09:45:00,74.98,74.98,74.64,74.64,9200.0,39.2014,39.2014,39.0237,39.0237,9200.0
2007-08-27 09:50:00,74.69,74.69,74.45,74.51,7100.0,39.0498,39.0498,38.9243,38.9557,7100.0
2007-08-27 09:55:00,74.57,74.67,74.48,74.67,6400.0,38.9871,39.0393,38.94,39.0393,6400.0
2007-08-27 10:00:00,74.67,74.83,74.36,74.55,15300.0,39.0393,39.123,38.8773,38.9766,15300.0
2007-08-27 10:05:00,74.61,74.63,74.38,74.4,4100.0,39.008,39.0184,38.8877,38.8982,4100.0
2007-08-27 10:10:00,74.4,74.55,74.32,74.35,7200.0,38.8982,38.9766,38.8564,38.872,7200.0
2007-08-27 10:15:00,74.38,74.38,74.1,74.26,7100.0,38.8877,38.8877,38.7413,38.825,7100.0
2007-08-27 10:20:00,74.31,74.33,74.21,74.22,3100.0,38.8511,38.8616,38.7988,38.8041,3100.0
2007-08-27 10:25:00,74.22,74.22,74.1,74.14,5800.0,38.8041,38.8041,38.7413,38.7622,5800.0
2007-08-27 10:30:00,74.09,74.09,73.92,73.97,6500.0,38.7361,38.7361,38.6472,38.6734,6500.0
2007-08-27 10:35:00,73.95,73.99,73.82,73.99,8300.0,38.6629,38.6838,38.5949,38.6838,8300.0
2007-08-27 10:40:00,74.03,74.15,73.97,74.0,3200.0,38.7047,38.7675,38.6734,38.6891,3200.0
2007-08-27 10:45:00,74.03,74.07,73.89,74.07,3600.0,38.7047,38.7256,38.6315,38.7256,3600.0
2007-08-27 10:50:00,74.12,74.29,74.11,74.27,3500.0,38.7518,38.8407,38.7466,38.8302,3500.0
2007-08-27 10:55:00,74.31,74.42,74.31,74.31,3900.0,38.8511,38.9086,38.8511,38.8511,3900.0
2007-08-27 11:00:00,74.34,74.34,74.15,74.19,3000.0,38.8668,38.8668,38.7675,38.7884,3000.0
2007-08-27 11:05:00,74.14,74.14,73.95,73.96,4200.0,38.7622,38.7622,38.6629,38.6681,4200.0
2007-08-27 11:10:00,73.95,73.95,73.84,73.89,5500.0,38.6629,38.6629,38.6054,38.6315,5500.0
2007-08-27 11:15:00,73.88,73.96,73.81,73.81,2600.0,38.6263,38.6681,38.5897,38.5897,2600.0
2007-08-27 11:20:00,73.88,73.96,73.75,73.96,4100.0,38.6263,38.6681,38.5583,38.6681,4100.0
2007-08-27 11:25:00,73.97,74.05,73.95,74.05,2900.0,38.6734,38.7152,38.6629,38.7152,2900.0
2007-08-27 11:30:00,74.02,74.19,74.02,74.19,11300.0,38.6995,38.7884,38.6995,38.7884,11300.0
2007-08-27 11:35:00,74.2,74.42,74.2,74.4,5400.0,38.7936,38.9086,38.7936,38.8982,5400.0
2007-08-27 11:40:00,74.38,74.45,74.35,74.37,3700.0,38.8877,38.9243,38.872,38.8825,3700.0
2007-08-27 11:45:00,74.4,74.58,74.4,74.52,3300.0,38.8982,38.9923,38.8982,38.9609,3300.0
2007-08-27 11:50:00,74.54,74.63,74.52,74.63,1900.0,38.9714,39.0184,38.9609,39.0184,1900.0
2007-08-27 11:55:00,74.61,74.67,74.55,74.59,5200.0,39.008,39.0393,38.9766,38.9975,5200.0
2007-08-27 12:00:00,74.58,74.58,74.3,74.32,5300.0,38.9923,38.9923,38.8459,38.8564,5300.0
2007-08-27 12:05:00,74.29,74.33,74.17,74.17,5700.0,38.8407,38.8616,38.7779,38.7779,5700.0
2007-08-27 12:10:00,74.17,74.33,74.17,74.33,4600.0,38.7779,38.8616,38.7779,38.8616,4600.0
2007-08-27 12:15:00,74.34,74.46,74.33,74.46,3300.0,38.8668,38.9296,38.8616,38.9296,3300.0
2007-08-27 12:20:00,74.44,74.55,74.44,74.54,7300.0,38.9191,38.9766,38.9191,38.9714,7300.0
2007-08-27 12:25:00,74.54,74.57,74.5,74.57,3900.0,38.9714,38.9871,38.9505,38.9871,3900.0
2007-08-27 12:30:00,74.52,74.56,74.47,74.47,2000.0,38.9609,38.9818,38.9348,38.9348,2000.0
2007-08-27 12:35:00,74.53,74.71,74.53,74.64,12600.0,38.9661,39.0603,38.9661,39.0237,12600.0
2007-08-27 12:40:00,74.65,74.67,74.64,74.66,1500.0,39.0289,39.0393,39.0237,39.0341,1500.0
2007-08-27 12:45:00,74.65,74.65,74.55,74.58,1700.0,39.0289,39.0289,38.9766,38.9923,1700.0
2007-08-27 12:50:00,74.57,74.6,74.43,74.45,3200.0,38.9871,39.0027,38.9139,38.9243,3200.0
2007-08-27 12:55:00,74.42,74.44,74.36,74.38,2000.0,38.9086,38.9191,38.8773,38.8877,2000.0
2007-08-27 13:00:00,74.4,74.58,74.4,74.56,7700.0,38.8982,38.9923,38.8982,38.9818,7700.0
2007-08-27 13:05:00,74.56,74.82,74.55,74.76,15700.0,38.9818,39.1178,38.9766,39.0864,15700.0
2007-08-27 13:10:00,74.8,74.8,74.7,74.73,5400.0,39.1073,39.1073,39.055,39.0707,5400.0
2007-08-27 13:15:00,74.74,74.75,74.61,74.75,8200.0,39.0759,39.0812,39.008,39.0812,8200.0
2007-08-27 13:20:00,74.73,74.79,74.59,74.7,4800.0,39.0707,39.1021,38.9975,39.055,4800.0
2007-08-27 13:25:00,74.66,74.79,74.63,74.71,7300.0,39.0341,39.1021,39.0184,39.0603,7300.0
2007-08-27 13:30:00,74.68,74.7,74.51,74.56,9200.0,39.0446,39.055,38.9557,38.9818,9200.0
2007-08-27 13:35:00,74.57,74.58,74.25,74.25,3200.0,38.9871,38.9923,38.8198,38.8198,3200.0
2007-08-27 13:40:00,74.27,74.34,74.26,74.26,3000.0,38.8302,38.8668,38.825,38.825,3000.0
2007-08-27 13:45:00,74.26,74.32,74.21,74.27,2700.0,38.825,38.8564,38.7988,38.8302,2700.0
2007-08-27 13:50:00,74.28,74.28,74.02,74.02,7300.0,38.8354,38.8354,38.6995,38.6995,7300.0
2007-08-27 13:55:00,74.04,74.21,74.03,74.17,3700.0,38.71,38.7988,38.7047,38.7779,3700.0
2007-08-27 14:00:00,74.17,74.25,74.16,74.21,4400.0,38.7779,38.8198,38.7727,38.7988,4400.0
2007-08-27 14:05:00,74.16,74.25,74.07,74.13,8000.0,38.7727,38.8198,38.7256,38.757,8000.0
2007-08-27 14:10:00,74.13,74.4,74.1,74.4,10800.0,38.757,38.8982,38.7413,38.8982,10800.0
2007-08-27 14:15:00,74.4,74.4,74.33,74.36,2100.0,38.8982,38.8982,38.8616,38.8773,2100.0
2007-08-27 14:20:00,74.37,74.44,74.37,74.37,1700.0,38.8825,38.9191,38.8825,38.8825,1700.0
2007-08-27 14:25:00,74.37,74.39,74.3,74.39,1800.0,38.8825,38.893,38.8459,38.893,1800.0
2007-08-27 14:30:00,74.39,74.62,74.35,74.53,6300.0,38.893,39.0132,38.872,38.9661,6300.0
2007-08-27 14:35:00,74.55,74.64,74.36,74.58,3300.0,38.9766,39.0237,38.8773,38.9923,3300.0
2007-08-27 14:40:00,74.59,74.65,74.59,74.63,800.0,38.9975,39.0289,38.9975,39.0184,800.0
2007-08-27 14:45:00,74.63,74.63,74.3,74.35,3400.0,39.0184,39.0184,38.8459,38.872,3400.0
2007-08-27 14:50:00,74.3,74.36,74.28,74.28,2000.0,38.8459,38.8773,38.8354,38.8354,2000.0
2007-08-27 14:55:00,74.28,74.38,74.11,74.28,10800.0,38.8354,38.8877,38.7466,38.8354,10800.0
2007-08-27 15:00:00,74.29,74.31,74.15,74.26,8300.0,38.8407,38.8511,38.7675,38.825,8300.0
2007-08-27 15:05:00,74.22,74.25,74.1,74.13,9900.0,38.8041,38.8198,38.7413,38.757,9900.0
2007-08-27 15:10:00,74.15,74.28,74.08,74.2,11700.0,38.7675,38.8354,38.7309,38.7936,11700.0
2007-08-27 15:15:00,74.2,74.24,74.01,74.23,17000.0,38.7936,38.8145,38.6943,38.8093,17000.0
2007-08-27 15:20:00,74.22,74.32,74.15,74.26,5800.0,38.8041,38.8564,38.7675,38.825,5800.0
2007-08-27 15:25:00,74.28,74.28,74.1,74.1,4500.0,38.8354,38.8354,38.7413,38.7413,4500.0
2007-08-27 15:30:00,74.11,74.21,74.05,74.13,5500.0,38.7466,38.7988,38.7152,38.757,5500.0
2007-08-27 15:35:00,74.1,74.12,74.0,74.1,5200.0,38.7413,38.7518,38.6891,38.7413,5200.0
2007-08-27 15:40:00,74.14,74.27,74.05,74.05,5900.0,38.7622,38.8302,38.7152,38.7152,5900.0
2007-08-27 15:45:00,74.08,74.16,74.0,74.03,5400.0,38.7309,38.7727,38.6891,38.7047,5400.0
2007-08-27 15:50:00,74.02,74.04,73.77,73.86,13000.0,38.6995,38.71,38.5688,38.6159,13000.0
2007-08-27 15:55:00,73.81,73.85,73.63,73.66,31500.0,38.5897,38.6106,38.4956,38.5113,31500.0
2007-08-28 09:30:00,73.34,73.45,72.93,72.96,15100.0,38.344,38.4015,38.1296,38.1453,15100.0
2007-08-28 09:35:00,72.89,72.96,72.76,72.77,6800.0,38.1087,38.1453,38.0407,38.046,6800.0
2007-08-28 09:40:00,72.78,72.82,72.36,72.42,12000.0,38.0512,38.0721,37.8316,37.863,12000.0
2007-08-28 09:45:00,72.51,72.51,72.2,72.31,10700.0,37.91,37.91,37.748,37.8055,10700.0
2007-08-28 09:50:00,72.34,72.34,72.2,72.22,10100.0,37.8212,37.8212,37.748,37.7584,10100.0
2007-08-28 09:55:00,72.23,72.45,72.23,72.43,7600.0,37.7637,37.8787,37.7637,37.8682,7600.0
2007-08-28 10:00:00,72.45,72.57,72.4,72.52,10200.0,37.8787,37.9414,37.8525,37.9153,10200.0
2007-08-28 10:05:00,72.46,72.46,72.11,72.11,11200.0,37.8839,37.8839,37.7009,37.7009,11200.0
2007-08-28 10:10:00,72.19,72.4,72.15,72.24,12500.0,37.7427,37.8525,37.7218,37.7689,12500.0
2007-08-28 10:15:00,72.27,72.45,72.27,72.38,13300.0,37.7846,37.8787,37.7846,37.8421,13300.0
2007-08-28 10:20:00,72.35,72.51,72.21,72.29,16700.0,37.8264,37.91,37.7532,37.795,16700.0
2007-08-28 10:25:00,72.24,72.37,72.22,72.31,7200.0,37.7689,37.8368,37.7584,37.8055,7200.0
2007-08-28 10:30:00,72.33,72.36,72.21,72.34,7300.0,37.8159,37.8316,37.7532,37.8212,7300.0
2007-08-28 10:35:00,72.29,72.29,72.14,72.22,4300.0,37.795,37.795,37.7166,37.7584,4300.0
2007-08-28 10:40:00,72.22,72.34,72.16,72.22,11600.0,37.7584,37.8212,37.7271,37.7584,11600.0
2007-08-28 10:45:00,72.2,72.29,72.06,72.26,17200.0,37.748,37.795,37.6748,37.7793,17200.0
2007-08-28 10:50:00,72.27,72.27,72.06,72.14,7100.0,37.7846,37.7846,37.6748,37.7166,7100.0
2007-08-28 10:55:00,72.18,72.25,72.13,72.15,7700.0,37.7375,37.7741,37.7114,37.7218,7700.0
2007-08-28 11:00:00,72.15,72.21,72.11,72.19,8700.0,37.7218,37.7532,37.7009,37.7427,8700.0
2007-08-28 11:05:00,72.18,72.28,72.15,72.21,6000.0,37.7375,37.7898,37.7218,37.7532,6000.0
2007-08-28 11:10:00,72.18,72.28,72.06,72.23,8500.0,37.7375,37.7898,37.6748,37.7637,8500.0
2007-08-28 11:15:00,72.22,72.42,72.18,72.23,6600.0,37.7584,37.863,37.7375,37.7637,6600.0
2007-08-28 11:20:00,72.19,72.31,72.11,72.31,5500.0,37.7427,37.8055,37.7009,37.8055,5500.0
2007-08-28 11:25:00,72.33,72.4,72.31,72.36,3700.0,37.8159,37.8525,37.8055,37.8316,3700.0
2007-08-28 11:30:00,72.36,72.48,72.36,72.48,6900.0,37.8316,37.8944,37.8316,37.8944,6900.0
2007-08-28 11:35:00,72.44,72.44,72.24,72.24,3400.0,37.8734,37.8734,37.7689,37.7689,3400.0
2007-08-28 11:40:00,72.22,72.33,72.16,72.21,4900.0,37.7584,37.8159,37.7271,37.7532,4900.0
2007-08-28 11:45:00,72.17,72.18,72.11,72.13,4600.0,37.7323,37.7375,37.7009,37.7114,4600.0
2007-08-28 11:50:00,72.14,72.38,72.13,72.26,5500.0,37.7166,37.8421,37.7114,37.7793,5500.0
2007-08-28 11:55:00,72.24,72.26,72.18,72.22,2800.0,37.7689,37.7793,37.7375,37.7584,2800.0
2007-08-28 12:00:00,72.23,72.26,72.22,72.26,1100.0,37.7637,37.7793,37.7584,37.7793,1100.0
2007-08-28 12:05:00,72.24,72.25,72.11,72.2,8000.0,37.7689,37.7741,37.7009,37.748,8000.0
2007-08-28 12:10:00,72.19,72.24,72.18,72.2,5600.0,37.7427,37.7689,37.7375,37.748,5600.0
2007-08-28 12:15:00,72.2,72.25,72.17,72.17,4500.0,37.748,37.7741,37.7323,37.7323,4500.0
2007-08-28 12:20:00,72.17,72.2,72.06,72.2,7000.0,37.7323,37.748,37.6748,37.748,7000.0
2007-08-28 12:25:00,72.19,72.23,72.12,72.19,4000.0,37.7427,37.7637,37.7061,37.7427,4000.0
2007-08-28 12:30:00,72.18,72.29,72.18,72.29,1900.0,37.7375,37.795,37.7375,37.795,1900.0
2007-08-28 12:35:00,72.27,72.31,72.18,72.2,4200.0,37.7846,37.8055,37.7375,37.748,4200.0
2007-08-28 12:40:00,72.19,72.21,71.98,72.05,18800.0,37.7427,37.7532,37.6329,37.6695,18800.0
2007-08-28 12:45:00,72.09,72.09,71.97,72.02,4300.0,37.6905,37.6905,37.6277,37.6539,4300.0
2007-08-28 12:50:00,72.0,72.17,72.0,72.16,4600.0,37.6434,37.7323,37.6434,37.7271,4600.0
2007-08-28 12:55:00,72.15,72.17,72.0,72.09,5800.0,37.7218,37.7323,37.6434,37.6905,5800.0
2007-08-28 13:00:00,72.08,72.09,72.0,72.01,2100.0,37.6852,37.6905,37.6434,37.6486,2100.0
2007-08-28 13:05:00,72.03,72.03,71.78,71.81,6900.0,37.6591,37.6591,37.5284,37.5441,6900.0
2007-08-28 13:10:00,71.82,71.9,71.75,71.79,10500.0,37.5493,37.5911,37.5127,37.5336,10500.0
2007-08-28 13:15:00,71.75,71.78,71.67,71.67,8500.0,37.5127,37.5284,37.4709,37.4709,8500.0
2007-08-28 13:20:00,71.65,71.69,71.55,71.64,9400.0,37.4604,37.4813,37.4081,37.4552,9400.0
2007-08-28 13:25:00,71.56,71.69,71.56,71.69,6200.0,37.4134,37.4813,37.4134,37.4813,6200.0
2007-08-28 13:30:00,71.7,71.72,71.67,71.69,2800.0,37.4866,37.497,37.4709,37.4813,2800.0
2007-08-28 13:35:00,71.67,71.92,71.66,71.91,6300.0,37.4709,37.6016,37.4656,37.5963,6300.0
2007-08-28 13:40:00,71.9,71.95,71.8,71.84,4500.0,37.5911,37.6173,37.5388,37.5597,4500.0
2007-08-28 13:45:00,71.81,71.86,71.77,71.81,3000.0,37.5441,37.5702,37.5232,37.5441,3000.0
2007-08-28 13:50:00,71.81,71.86,71.8,71.86,3100.0,37.5441,37.5702,37.5388,37.5702,3100.0
2007-08-28 13:55:00,71.85,71.88,71.82,71.87,1600.0,37.565,37.5807,37.5493,37.5754,1600.0
2007-08-28 14:00:00,71.87,71.96,71.69,71.72,21100.0,37.5754,37.6225,37.4813,37.497,21100.0
2007-08-28 14:05:00,71.71,71.86,71.59,71.59,11700.0,37.4918,37.5702,37.429,37.429,11700.0
2007-08-28 14:10:00,71.61,71.76,71.5,71.52,8200.0,37.4395,37.5179,37.382,37.3924,8200.0
2007-08-28 14:15:00,71.57,71.61,71.5,71.57,4400.0,37.4186,37.4395,37.382,37.4186,4400.0
2007-08-28 14:20:00,71.54,71.6,71.52,71.6,10200.0,37.4029,37.4343,37.3924,37.4343,10200.0
2007-08-28 14:25:00,71.6,71.6,71.53,71.53,7200.0,37.4343,37.4343,37.3977,37.3977,7200.0
2007-08-28 14:30:00,71.53,71.63,71.46,71.59,28000.0,37.3977,37.45,37.3611,37.429,28000.0
2007-08-28 14:35:00,71.56,71.56,71.36,71.45,14800.0,37.4134,37.4134,37.3088,37.3558,14800.0
2007-08-28 14:40:00,71.44,71.5,71.31,71.41,8300.0,37.3506,37.382,37.2827,37.3349,8300.0
2007-08-28 14:45:00,71.42,71.51,71.3,71.46,5500.0,37.3402,37.3872,37.2774,37.3611,5500.0
2007-08-28 14:50:00,71.49,71.55,71.3,71.37,6300.0,37.3768,37.4081,37.2774,37.314,6300.0
2007-08-28 14:55:00,71.33,71.39,71.21,71.39,6100.0,37.2931,37.3245,37.2304,37.3245,6100.0
2007-08-28 15:00:00,71.39,71.51,71.34,71.36,8700.0,37.3245,37.3872,37.2983,37.3088,8700.0
2007-08-28 15:05:00,71.36,71.36,71.14,71.16,7100.0,37.3088,37.3088,37.1938,37.2042,7100.0
2007-08-28 15:10:00,71.16,71.26,71.11,71.11,3300.0,37.2042,37.2565,37.1781,37.1781,3300.0
2007-08-28 15:15:00,71.11,71.22,71.1,71.13,3900.0,37.1781,37.2356,37.1729,37.1885,3900.0
2007-08-28 15:20:00,71.06,71.19,70.98,71.05,7600.0,37.1519,37.2199,37.1101,37.1467,7600.0
2007-08-28 15:25:00,71.03,71.04,70.96,70.97,6100.0,37.1363,37.1415,37.0997,37.1049,6100.0
2007-08-28 15:30:00,70.97,70.97,70.81,70.88,11300.0,37.1049,37.1049,37.0212,37.0578,11300.0
2007-08-28 15:35:00,70.87,70.87,70.7,70.73,12400.0,37.0526,37.0526,36.9637,36.9794,12400.0
2007-08-28 15:40:00,70.73,70.73,70.55,70.65,23700.0,36.9794,36.9794,36.8853,36.9376,23700.0
2007-08-28 15:45:00,70.67,70.69,70.51,70.62,30800.0,36.948,36.9585,36.8644,36.9219,30800.0
2007-08-28 15:50:00,70.63,70.67,70.51,70.51,33400.0,36.9271,36.948,36.8644,36.8644,33400.0
2007-08-28 15:55:00,70.5,70.61,70.38,70.42,43100.0,36.8592,36.9167,36.7964,36.8173,43100.0
2007-08-29 09:30:00,70.8,71.67,70.6,71.67,19700.0,37.016,37.4709,36.9114,37.4709,19700.0
2007-08-29 09:35:00,71.69,71.75,71.21,71.22,16700.0,37.4813,37.5127,37.2304,37.2356,16700.0
2007-08-29 09:40:00,71.15,71.46,70.84,70.95,13300.0,37.199,37.3611,37.0369,37.0944,13300.0
2007-08-29 09:45:00,71.01,71.45,70.83,71.37,12900.0,37.1258,37.3558,37.0317,37.314,12900.0
2007-08-29 09:50:00,71.34,71.38,70.99,70.99,8800.0,37.2983,37.3192,37.1153,37.1153,8800.0
2007-08-29 09:55:00,70.99,71.21,70.85,71.05,12800.0,37.1153,37.2304,37.0422,37.1467,12800.0
2007-08-29 10:00:00,71.04,71.12,70.88,70.92,22700.0,37.1415,37.1833,37.0578,37.0787,22700.0
2007-08-29 10:05:00,70.91,71.02,70.82,70.84,9200.0,37.0735,37.131,37.0265,37.0369,9200.0
2007-08-29 10:10:00,70.82,70.92,70.56,70.65,12200.0,37.0265,37.0787,36.8905,36.9376,12200.0
2007-08-29 10:15:00,70.65,70.86,70.65,70.86,21200.0,36.9376,37.0474,36.9376,37.0474,21200.0
2007-08-29 10:20:00,70.82,71.0,70.75,70.99,22800.0,37.0265,37.1206,36.9899,37.1153,22800.0
2007-08-29 10:25:00,71.0,71.0,70.84,70.92,15200.0,37.1206,37.1206,37.0369,37.0787,15200.0
2007-08-29 10:30:00,70.9,70.99,70.81,70.84,11800.0,37.0683,37.1153,37.0212,37.0369,11800.0
2007-08-29 10:35:00,70.85,70.95,70.78,70.9,14300.0,37.0422,37.0944,37.0056,37.0683,14300.0
2007-08-29 10:40:00,70.95,71.04,70.89,70.94,11300.0,37.0944,37.1415,37.0631,37.0892,11300.0
2007-08-29 10:45:00,70.97,71.07,70.97,71.0,12500.0,37.1049,37.1572,37.1049,37.1206,12500.0
2007-08-29 10:50:00,70.98,71.31,70.96,71.29,7400.0,37.1101,37.2827,37.0997,37.2722,7400.0
2007-08-29 10:55:00,71.31,71.39,71.19,71.37,7900.0,37.2827,37.3245,37.2199,37.314,7900.0
2007-08-29 11:00:00,71.37,71.8,71.37,71.69,13100.0,37.314,37.5388,37.314,37.4813,13100.0
2007-08-29 11:05:00,71.73,71.75,71.53,71.55,6300.0,37.5022,37.5127,37.3977,37.4081,6300.0
2007-08-29 11:10:00,71.57,71.62,71.52,71.55,3300.0,37.4186,37.4447,37.3924,37.4081,3300.0
2007-08-29 11:15:00,71.57,71.57,71.41,71.44,3300.0,37.4186,37.4186,37.3349,37.3506,3300.0
2007-08-29 11:20:00,71.42,71.51,71.4,71.48,6400.0,37.3402,37.3872,37.3297,37.3715,6400.0
2007-08-29 11:25:00,71.48,71.62,71.44,71.48,6400.0,37.3715,37.4447,37.3506,37.3715,6400.0
2007-08-29 11:30:00,71.5,71.74,71.5,71.73,7700.0,37.382,37.5075,37.382,37.5022,7700.0
2007-08-29 11:35:00,71.73,72.13,71.67,72.06,10700.0,37.5022,37.7114,37.4709,37.6748,10700.0
2007-08-29 11:40:00,72.04,72.04,71.77,71.79,6300.0,37.6643,37.6643,37.5232,37.5336,6300.0
2007-08-29 11:45:00,71.82,72.09,71.82,71.85,6700.0,37.5493,37.6905,37.5493,37.565,6700.0
2007-08-29 11:50:00,71.9,71.9,71.72,71.76,2800.0,37.5911,37.5911,37.497,37.5179,2800.0
2007-08-29 11:55:00,71.78,72.0,71.78,71.95,4400.0,37.5284,37.6434,37.5284,37.6173,4400.0
2007-08-29 12:00:00,71.96,72.0,71.87,71.93,6200.0,37.6225,37.6434,37.5754,37.6068,6200.0
2007-08-29 12:05:00,71.92,71.92,71.82,71.82,3400.0,37.6016,37.6016,37.5493,37.5493,3400.0
2007-08-29 12:10:00,71.85,71.96,71.82,71.91,2300.0,37.565,37.6225,37.5493,37.5963,2300.0
2007-08-29 12:15:00,71.92,71.95,71.86,71.89,3100.0,37.6016,37.6173,37.5702,37.5859,3100.0
2007-08-29 12:20:00,71.92,71.92,71.81,71.86,5400.0,37.6016,37.6016,37.5441,37.5702,5400.0
2007-08-29 12:25:00,71.86,71.86,71.69,71.71,3300.0,37.5702,37.5702,37.4813,37.4918,3300.0
2007-08-29 12:30:00,71.67,71.73,71.67,71.72,1700.0,37.4709,37.5022,37.4709,37.497,1700.0
2007-08-29 12:35:00,71.74,71.74,71.55,71.64,6100.0,37.5075,37.5075,37.4081,37.4552,6100.0
2007-08-29 12:40:00,71.66,71.8,71.62,71.74,1300.0,37.4656,37.5388,37.4447,37.5075,1300.0
2007-08-29 12:45:00,71.75,71.83,71.68,71.79,3000.0,37.5127,37.5545,37.4761,37.5336,3000.0
2007-08-29 12:50:00,71.79,71.79,71.53,71.54,4600.0,37.5336,37.5336,37.3977,37.4029,4600.0
2007-08-29 12:55:00,71.55,71.63,71.54,71.6,1900.0,37.4081,37.45,37.4029,37.4343,1900.0
2007-08-29 13:00:00,71.58,71.94,71.58,71.93,7100.0,37.4238,37.612,37.4238,37.6068,7100.0
2007-08-29 13:05:00,71.92,72.02,71.83,71.93,9000.0,37.6016,37.6539,37.5545,37.6068,9000.0
2007-08-29 13:10:00,72.0,72.03,71.84,71.84,8500.0,37.6434,37.6591,37.5597,37.5597,8500.0
2007-08-29 13:15:00,71.83,71.85,71.57,71.57,5600.0,37.5545,37.565,37.4186,37.4186,5600.0
2007-08-29 13:20:00,71.53,71.54,71.31,71.31,4200.0,37.3977,37.4029,37.2827,37.2827,4200.0
2007-08-29 13:25:00,71.32,71.46,71.32,71.37,3600.0,37.2879,37.3611,37.2879,37.314,3600.0
2007-08-29 13:30:00,71.34,71.48,71.34,71.44,2300.0,37.2983,37.3715,37.2983,37.3506,2300.0
2007-08-29 13:35:00,71.38,71.57,71.36,71.54,6300.0,37.3192,37.4186,37.3088,37.4029,6300.0
2007-08-29 13:40:00,71.56,71.75,71.56,71.74,3800.0,37.4134,37.5127,37.4134,37.5075,3800.0
2007-08-29 13:45:00,71.72,71.72,71.46,71.46,4200.0,37.497,37.497,37.3611,37.3611,4200.0
2007-08-29 13:50:00,71.45,71.48,71.4,71.46,3900.0,37.3558,37.3715,37.3297,37.3611,3900.0
2007-08-29 13:55:00,71.47,71.59,71.47,71.55,4100.0,37.3663,37.429,37.3663,37.4081,4100.0
2007-08-29 14:00:00,71.55,71.97,71.55,71.97,6900.0,37.4081,37.6277,37.4081,37.6277,6900.0
2007-08-29 14:05:00,71.98,72.14,71.96,72.08,6100.0,37.6329,37.7166,37.6225,37.6852,6100.0
2007-08-29 14:10:00,72.09,72.14,71.94,71.94,8600.0,37.6905,37.7166,37.612,37.612,8600.0
2007-08-29 14:15:00,72.0,72.0,71.69,71.69,4500.0,37.6434,37.6434,37.4813,37.4813,4500.0
2007-08-29 14:20:00,71.76,72.0,71.76,72.0,4100.0,37.5179,37.6434,37.5179,37.6434,4100.0
2007-08-29 14:25:00,72.02,72.07,71.92,71.94,3900.0,37.6539,37.68,37.6016,37.612,3900.0
2007-08-29 14:30:00,71.95,72.45,71.94,72.3,16300.0,37.6173,37.8787,37.612,37.8002,16300.0
2007-08-29 14:35:00,72.29,72.48,72.29,72.48,7800.0,37.795,37.8944,37.795,37.8944,7800.0
2007-08-29 14:40:00,72.48,72.5,72.11,72.11,11200.0,37.8944,37.9048,37.7009,37.7009,11200.0
2007-08-29 14:45:00,72.13,72.19,72.07,72.19,2900.0,37.7114,37.7427,37.68,37.7427,2900.0
2007-08-29 14:50:00,72.22,72.32,72.12,72.2,5500.0,37.7584,37.8107,37.7061,37.748,5500.0
2007-08-29 14:55:00,72.16,72.22,72.0,72.02,5900.0,37.7271,37.7584,37.6434,37.6539,5900.0
2007-08-29 15:00:00,71.96,72.27,71.96,72.21,5600.0,37.6225,37.7846,37.6225,37.7532,5600.0
2007-08-29 15:05:00,72.28,72.48,72.24,72.46,6700.0,37.7898,37.8944,37.7689,37.8839,6700.0
2007-08-29 15:10:00,72.46,72.71,72.42,72.57,21500.0,37.8839,38.0146,37.863,37.9414,21500.0
2007-08-29 15:15:00,72.56,72.58,72.49,72.58,4100.0,37.9362,37.9466,37.8996,37.9466,4100.0
2007-08-29 15:20:00,72.51,72.57,72.44,72.57,6300.0,37.91,37.9414,37.8734,37.9414,6300.0
2007-08-29 15:25:00,72.55,72.73,72.55,72.73,11200.0,37.931,38.0251,37.931,38.0251,11200.0
2007-08-29 15:30:00,72.77,72.95,72.73,72.92,10100.0,38.046,38.1401,38.0251,38.1244,10100.0
2007-08-29 15:35:00,72.94,72.94,72.71,72.84,31600.0,38.1349,38.1349,38.0146,38.0826,31600.0
2007-08-29 15:40:00,72.83,72.95,72.62,72.81,17600.0,38.0773,38.1401,37.9676,38.0669,17600.0
2007-08-29 15:45:00,72.82,72.93,72.72,72.84,8000.0,38.0721,38.1296,38.0198,38.0826,8000.0
2007-08-29 15:50:00,72.88,73.25,72.83,73.23,18500.0,38.1035,38.2969,38.0773,38.2865,18500.0
2007-08-29 15:55:00,73.2,73.36,73.05,73.29,31000.0,38.2708,38.3544,38.1924,38.3178,31000.0
2007-08-30 09:30:00,72.64,72.64,72.1,72.37,16200.0,37.978,37.978,37.6957,37.8368,16200.0
2007-08-30 09:35:00,72.41,72.8,72.35,72.75,12100.0,37.8578,38.0617,37.8264,38.0355,12100.0
2007-08-30 09:40:00,72.75,73.08,72.66,72.71,14400.0,38.0355,38.2081,37.9885,38.0146,14400.0
2007-08-30 09:45:00,72.75,72.95,72.68,72.84,7900.0,38.0355,38.1401,37.9989,38.0826,7900.0
2007-08-30 09:50:00,72.86,73.11,72.78,73.03,14500.0,38.093,38.2237,38.0512,38.1819,14500.0
2007-08-30 09:55:00,73.08,73.16,72.93,73.02,8600.0,38.2081,38.2499,38.1296,38.1767,8600.0
2007-08-30 10:00:00,73.04,73.2,72.86,73.2,9700.0,38.1871,38.2708,38.093,38.2708,9700.0
2007-08-30 10:05:00,73.25,73.6,73.25,73.38,9700.0,38.2969,38.4799,38.2969,38.3649,9700.0
2007-08-30 10:10:00,73.38,73.48,73.1,73.23,4900.0,38.3649,38.4172,38.2185,38.2865,4900.0
2007-08-30 10:15:00,73.17,73.17,72.9,72.97,6000.0,38.2551,38.2551,38.1139,38.1505,6000.0
2007-08-30 10:20:00,72.99,73.24,72.88,72.89,16600.0,38.161,38.2917,38.1035,38.1087,16600.0
2007-08-30 10:25:00,73.02,73.23,73.02,73.18,7000.0,38.1767,38.2865,38.1767,38.2603,7000.0
2007-08-30 10:30:00,73.16,73.38,73.14,73.34,7500.0,38.2499,38.3649,38.2394,38.344,7500.0
2007-08-30 10:35:00,73.34,73.38,73.01,73.01,7200.0,38.344,38.3649,38.1715,38.1715,7200.0
2007-08-30 10:40:00,73.0,73.09,72.93,72.93,6100.0,38.1662,38.2133,38.1296,38.1296,6100.0
2007-08-30 10:45:00,73.01,73.09,72.89,73.0,4400.0,38.1715,38.2133,38.1087,38.1662,4400.0
2007-08-30 10:50:00,73.01,73.23,72.97,73.11,4500.0,38.1715,38.2865,38.1505,38.2237,4500.0
2007-08-30 10:55:00,73.08,73.19,72.98,72.98,5900.0,38.2081,38.2656,38.1558,38.1558,5900.0
2007-08-30 11:00:00,72.98,73.24,72.91,73.15,7100.0,38.1558,38.2917,38.1192,38.2446,7100.0
2007-08-30 11:05:00,73.15,73.2,73.08,73.12,4500.0,38.2446,38.2708,38.2081,38.229,4500.0
2007-08-30 11:10:00,73.14,73.5,73.14,73.5,4200.0,38.2394,38.4276,38.2394,38.4276,4200.0
2007-08-30 11:15:00,73.5,73.65,73.41,73.65,12500.0,38.4276,38.5061,38.3806,38.5061,12500.0
2007-08-30 11:20:00,73.65,73.85,73.62,73.77,10800.0,38.5061,38.6106,38.4904,38.5688,10800.0
2007-08-30 11:25:00,73.74,73.79,73.65,73.79,4900.0,38.5531,38.5793,38.5061,38.5793,4900.0
2007-08-30 11:30:00,73.75,73.75,73.61,73.65,3200.0,38.5583,38.5583,38.4851,38.5061,3200.0
2007-08-30 11:35:00,73.68,73.93,73.64,73.85,4900.0,38.5217,38.6525,38.5008,38.6106,4900.0
2007-08-30 11:40:00,73.87,73.98,73.75,73.98,3300.0,38.6211,38.6786,38.5583,38.6786,3300.0
2007-08-30 11:45:00,73.94,73.95,73.78,73.89,4900.0,38.6577,38.6629,38.574,38.6315,4900.0
2007-08-30 11:50:00,73.81,73.85,73.73,73.73,3100.0,38.5897,38.6106,38.5479,38.5479,3100.0
2007-08-30 11:55:00,73.78,73.78,73.69,73.7,2900.0,38.574,38.574,38.527,38.5322,2900.0
2007-08-30 12:00:00,73.67,73.67,73.33,73.34,7600.0,38.5165,38.5165,38.3388,38.344,7600.0
2007-08-30 12:05:00,73.32,73.32,73.09,73.09,6200.0,38.3335,38.3335,38.2133,38.2133,6200.0
2007-08-30 12:10:00,73.07,73.21,73.04,73.09,6900.0,38.2028,38.276,38.1871,38.2133,6900.0
2007-08-30 12:15:00,73.05,73.19,72.93,73.0,14800.0,38.1924,38.2656,38.1296,38.1662,14800.0
2007-08-30 12:20:00,72.95,73.24,72.82,73.16,15400.0,38.1401,38.2917,38.0721,38.2499,15400.0
2007-08-30 12:25:00,73.13,73.3,73.06,73.21,8900.0,38.2342,38.3231,38.1976,38.276,8900.0
2007-08-30 12:30:00,73.22,73.53,73.11,73.49,11500.0,38.2812,38.4433,38.2237,38.4224,11500.0
2007-08-30 12:35:00,73.49,73.63,73.38,73.63,2500.0,38.4224,38.4956,38.3649,38.4956,2500.0
2007-08-30 12:40:00,73.63,73.74,73.54,73.7,2800.0,38.4956,38.5531,38.4486,38.5322,2800.0
2007-08-30 12:45:00,73.7,73.87,73.63,73.63,3900.0,38.5322,38.6211,38.4956,38.4956,3900.0
2007-08-30 12:50:00,73.61,73.63,73.53,73.58,2400.0,38.4851,38.4956,38.4433,38.4695,2400.0
2007-08-30 12:55:00,73.63,73.8,73.6,73.63,5300.0,38.4956,38.5845,38.4799,38.4956,5300.0
2007-08-30 13:00:00,73.6,73.78,73.56,73.64,5400.0,38.4799,38.574,38.459,38.5008,5400.0
2007-08-30 13:05:00,73.68,73.88,73.68,73.88,4100.0,38.5217,38.6263,38.5217,38.6263,4100.0
2007-08-30 13:10:00,73.82,73.84,73.71,73.78,2600.0,38.5949,38.6054,38.5374,38.574,2600.0
2007-08-30 13:15:00,73.78,73.87,73.68,73.75,2700.0,38.574,38.6211,38.5217,38.5583,2700.0
2007-08-30 13:20:00,73.77,73.77,73.71,73.71,1900.0,38.5688,38.5688,38.5374,38.5374,1900.0
2007-08-30 13:25:00,73.66,73.66,73.44,73.5,2800.0,38.5113,38.5113,38.3963,38.4276,2800.0
2007-08-30 13:30:00,73.48,73.48,73.24,73.24,4000.0,38.4172,38.4172,38.2917,38.2917,4000.0
2007-08-30 13:35:00,73.26,73.32,73.21,73.32,4800.0,38.3022,38.3335,38.276,38.3335,4800.0
2007-08-30 13:40:00,73.33,73.42,73.17,73.3,11900.0,38.3388,38.3858,38.2551,38.3231,11900.0
2007-08-30 13:45:00,73.29,73.29,73.09,73.11,3100.0,38.3178,38.3178,38.2133,38.2237,3100.0
2007-08-30 13:50:00,73.17,73.29,73.04,73.21,5500.0,38.2551,38.3178,38.1871,38.276,5500.0
2007-08-30 13:55:00,73.22,73.39,73.15,73.39,4400.0,38.2812,38.3701,38.2446,38.3701,4400.0
2007-08-30 14:00:00,73.43,73.52,73.42,73.42,8500.0,38.391,38.4381,38.3858,38.3858,8500.0
2007-08-30 14:05:00,73.42,73.46,73.24,73.3,4200.0,38.3858,38.4067,38.2917,38.3231,4200.0
2007-08-30 14:10:00,73.22,73.38,73.22,73.26,6700.0,38.2812,38.3649,38.2812,38.3022,6700.0
2007-08-30 14:15:00,73.29,73.35,73.2,73.2,3100.0,38.3178,38.3492,38.2708,38.2708,3100.0
2007-08-30 14:20:00,73.2,73.25,73.07,73.22,7900.0,38.2708,38.2969,38.2028,38.2812,7900.0
2007-08-30 14:25:00,73.23,73.31,73.07,73.1,6400.0,38.2865,38.3283,38.2028,38.2185,6400.0
2007-08-30 14:30:00,73.08,73.11,72.89,72.92,7000.0,38.2081,38.2237,38.1087,38.1244,7000.0
2007-08-30 14:35:00,72.91,73.19,72.91,73.08,8600.0,38.1192,38.2656,38.1192,38.2081,8600.0
2007-08-30 14:40:00,72.97,73.0,72.78,72.78,5100.0,38.1505,38.1662,38.0512,38.0512,5100.0
2007-08-30 14:45:00,72.78,72.81,72.61,72.63,5400.0,38.0512,38.0669,37.9623,37.9728,5400.0
2007-08-30 14:50:00,72.63,73.01,72.58,72.98,9500.0,37.9728,38.1715,37.9466,38.1558,9500.0
2007-08-30 14:55:00,72.97,73.03,72.8,72.95,9500.0,38.1505,38.1819,38.0617,38.1401,9500.0
2007-08-30 15:00:00,72.93,73.39,72.88,73.24,15000.0,38.1296,38.3701,38.1035,38.2917,15000.0
2007-08-30 15:05:00,73.24,73.55,73.19,73.49,6900.0,38.2917,38.4538,38.2656,38.4224,6900.0
2007-08-30 15:10:00,73.48,73.72,73.42,73.5,12900.0,38.4172,38.5427,38.3858,38.4276,12900.0
2007-08-30 15:15:00,73.51,73.55,73.43,73.53,4100.0,38.4329,38.4538,38.391,38.4433,4100.0
2007-08-30 15:20:00,73.5,73.56,73.27,73.56,9200.0,38.4276,38.459,38.3074,38.459,9200.0
2007-08-30 15:25:00,73.56,73.57,73.22,73.32,5700.0,38.459,38.4642,38.2812,38.3335,5700.0
2007-08-30 15:30:00,73.29,73.42,73.24,73.3,4500.0,38.3178,38.3858,38.2917,38.3231,4500.0
2007-08-30 15:35:00,73.36,73.37,73.21,73.31,7800.0,38.3544,38.3597,38.276,38.3283,7800.0
2007-08-30 15:40:00,73.3,73.51,73.19,73.28,10800.0,38.3231,38.4329,38.2656,38.3126,10800.0
2007-08-30 15:45:00,73.31,73.53,73.25,73.45,10400.0,38.3283,38.4433,38.2969,38.4015,10400.0
2007-08-30 15:50:00,73.44,73.6,73.36,73.49,8200.0,38.3963,38.4799,38.3544,38.4224,8200.0
2007-08-30 15:55:00,73.44,73.61,73.35,73.58,19000.0,38.3963,38.4851,38.3492,38.4695,19000.0
2007-08-31 09:30:00,74.57,75.78,74.52,74.82,10000.0,38.9871,39.6197,38.9609,39.1178,10000.0
2007-08-31 09:35:00,74.61,75.3,74.61,75.3,12200.0,39.008,39.3687,39.008,39.3687,12200.0
2007-08-31 09:40:00,75.29,75.49,75.25,75.35,8200.0,39.3635,39.4681,39.3426,39.3949,8200.0
2007-08-31 09:45:00,75.28,75.4,75.19,75.3,9500.0,39.3583,39.421,39.3112,39.3687,9500.0
2007-08-31 09:50:00,75.33,75.5,75.26,75.26,7200.0,39.3844,39.4733,39.3478,39.3478,7200.0
2007-08-31 09:55:00,75.25,75.32,75.11,75.11,4700.0,39.3426,39.3792,39.2694,39.2694,4700.0
2007-08-31 10:00:00,75.19,75.59,74.59,74.72,25400.0,39.3112,39.5203,38.9975,39.0655,25400.0
2007-08-31 10:05:00,74.56,74.91,74.56,74.85,10800.0,38.9818,39.1648,38.9818,39.1335,10800.0
2007-08-31 10:10:00,74.87,74.98,74.47,74.5,10000.0,39.1439,39.2014,38.9348,38.9505,10000.0
2007-08-31 10:15:00,74.51,74.67,74.27,74.48,10200.0,38.9557,39.0393,38.8302,38.94,10200.0
2007-08-31 10:20:00,74.58,74.73,74.56,74.56,6400.0,38.9923,39.0707,38.9818,38.9818,6400.0
2007-08-31 10:25:00,74.67,74.74,74.49,74.65,8400.0,39.0393,39.0759,38.9452,39.0289,8400.0
2007-08-31 10:30:00,74.73,74.73,74.55,74.55,8400.0,39.0707,39.0707,38.9766,38.9766,8400.0
2007-08-31 10:35:00,74.56,74.61,74.44,74.48,6400.0,38.9818,39.008,38.9191,38.94,6400.0
2007-08-31 10:40:00,74.44,74.59,74.4,74.43,5800.0,38.9191,38.9975,38.8982,38.9139,5800.0
2007-08-31 10:45:00,74.43,74.54,74.32,74.46,9600.0,38.9139,38.9714,38.8564,38.9296,9600.0
2007-08-31 10:50:00,74.4,74.73,74.26,74.73,7300.0,38.8982,39.0707,38.825,39.0707,7300.0
2007-08-31 10:55:00,74.65,74.95,74.64,74.72,11900.0,39.0289,39.1857,39.0237,39.0655,11900.0
2007-08-31 11:00:00,74.77,74.95,74.65,74.76,11200.0,39.0916,39.1857,39.0289,39.0864,11200.0
2007-08-31 11:05:00,74.71,75.09,74.71,74.8,12400.0,39.0603,39.2589,39.0603,39.1073,12400.0
2007-08-31 11:10:00,74.79,75.16,74.65,75.12,8700.0,39.1021,39.2955,39.0289,39.2746,8700.0
2007-08-31 11:15:00,75.13,75.15,74.86,75.08,7200.0,39.2798,39.2903,39.1387,39.2537,7200.0
2007-08-31 11:20:00,75.04,75.04,74.77,74.9,4500.0,39.2328,39.2328,39.0916,39.1596,4500.0
2007-08-31 11:25:00,74.86,74.95,74.86,74.93,1900.0,39.1387,39.1857,39.1387,39.1753,1900.0
2007-08-31 11:30:00,74.97,75.12,74.95,75.12,3700.0,39.1962,39.2746,39.1857,39.2746,3700.0
2007-08-31 11:35:00,75.12,75.13,74.91,75.12,7100.0,39.2746,39.2798,39.1648,39.2746,7100.0
2007-08-31 11:40:00,75.14,75.14,74.92,74.94,7900.0,39.2851,39.2851,39.17,39.1805,7900.0
2007-08-31 11:45:00,74.98,75.14,74.94,75.13,3900.0,39.2014,39.2851,39.1805,39.2798,3900.0
2007-08-31 11:50:00,75.21,75.26,75.0,75.0,7300.0,39.3217,39.3478,39.2119,39.2119,7300.0
2007-08-31 11:55:00,75.0,75.16,74.94,75.05,4600.0,39.2119,39.2955,39.1805,39.238,4600.0
2007-08-31 12:00:00,75.13,75.19,75.12,75.19,1500.0,39.2798,39.3112,39.2746,39.3112,1500.0
2007-08-31 12:05:00,75.16,75.19,75.06,75.13,6000.0,39.2955,39.3112,39.2432,39.2798,6000.0
2007-08-31 12:10:00,75.16,75.2,75.09,75.19,2200.0,39.2955,39.3164,39.2589,39.3112,2200.0
2007-08-31 12:15:00,75.16,75.41,75.15,75.41,5400.0,39.2955,39.4262,39.2903,39.4262,5400.0
2007-08-31 12:20:00,75.42,75.52,75.38,75.43,9200.0,39.4315,39.4837,39.4105,39.4367,9200.0
2007-08-31 12:25:00,75.43,75.45,75.38,75.38,2900.0,39.4367,39.4471,39.4105,39.4105,2900.0
2007-08-31 12:30:00,75.4,75.74,75.37,75.54,22200.0,39.421,39.5988,39.4053,39.4942,22200.0
2007-08-31 12:35:00,75.64,75.9,75.62,75.9,12100.0,39.5465,39.6824,39.536,39.6824,12100.0
2007-08-31 12:40:00,75.94,76.0,75.81,75.92,9800.0,39.7033,39.7347,39.6354,39.6929,9800.0
2007-08-31 12:45:00,75.93,76.01,75.89,75.98,5800.0,39.6981,39.7399,39.6772,39.7242,5800.0
2007-08-31 12:50:00,75.96,76.03,75.88,75.9,7600.0,39.7138,39.7504,39.672,39.6824,7600.0
2007-08-31 12:55:00,75.88,75.97,75.88,75.91,3900.0,39.672,39.719,39.672,39.6876,3900.0
2007-08-31 13:00:00,75.91,75.96,75.8,75.9,6300.0,39.6876,39.7138,39.6301,39.6824,6300.0
2007-08-31 13:05:00,75.82,75.93,75.8,75.9,3800.0,39.6406,39.6981,39.6301,39.6824,3800.0
2007-08-31 13:10:00,75.9,76.11,75.9,76.04,3900.0,39.6824,39.7922,39.6824,39.7556,3900.0
2007-08-31 13:15:00,76.05,76.05,75.96,76.03,4200.0,39.7608,39.7608,39.7138,39.7504,4200.0
2007-08-31 13:20:00,76.02,76.07,75.93,75.96,11000.0,39.7452,39.7713,39.6981,39.7138,11000.0
2007-08-31 13:25:00,76.02,76.11,75.97,76.11,7800.0,39.7452,39.7922,39.719,39.7922,7800.0
2007-08-31 13:30:00,76.13,76.15,75.93,75.98,10400.0,39.8027,39.8131,39.6981,39.7242,10400.0
2007-08-31 13:35:00,76.02,76.14,75.98,76.01,4800.0,39.7452,39.8079,39.7242,39.7399,4800.0
2007-08-31 13:40:00,76.04,76.11,75.93,75.93,7500.0,39.7556,39.7922,39.6981,39.6981,7500.0
2007-08-31 13:45:00,75.88,75.89,75.72,75.72,11600.0,39.672,39.6772,39.5883,39.5883,11600.0
2007-08-31 13:50:00,75.73,75.85,75.71,75.83,4900.0,39.5935,39.6563,39.5831,39.6458,4900.0
2007-08-31 13:55:00,75.87,75.93,75.83,75.93,3600.0,39.6667,39.6981,39.6458,39.6981,3600.0
2007-08-31 14:00:00,75.94,76.06,75.94,75.95,6500.0,39.7033,39.7661,39.7033,39.7086,6500.0
2007-08-31 14:05:00,75.93,75.97,75.87,75.96,3800.0,39.6981,39.719,39.6667,39.7138,3800.0
2007-08-31 14:10:00,75.96,75.99,75.85,75.86,5800.0,39.7138,39.7295,39.6563,39.6615,5800.0
2007-08-31 14:15:00,75.87,76.0,75.87,75.92,5700.0,39.6667,39.7347,39.6667,39.6929,5700.0
2007-08-31 14:20:00,75.92,75.94,75.73,75.88,9800.0,39.6929,39.7033,39.5935,39.672,9800.0
2007-08-31 14:25:00,75.9,76.06,75.87,76.06,3600.0,39.6824,39.7661,39.6667,39.7661,3600.0
2007-08-31 14:30:00,76.04,76.16,75.93,76.16,9200.0,39.7556,39.8184,39.6981,39.8184,9200.0
2007-08-31 14:35:00,76.15,76.19,76.0,76.1,8200.0,39.8131,39.834,39.7347,39.787,8200.0
2007-08-31 14:40:00,76.09,76.24,76.09,76.21,4300.0,39.7818,39.8602,39.7818,39.8445,4300.0
2007-08-31 14:45:00,76.19,76.24,76.1,76.17,8800.0,39.834,39.8602,39.787,39.8236,8800.0
2007-08-31 14:50:00,76.21,76.24,76.12,76.17,4400.0,39.8445,39.8602,39.7974,39.8236,4400.0
2007-08-31 14:55:00,76.13,76.16,76.05,76.05,5800.0,39.8027,39.8184,39.7608,39.7608,5800.0
2007-08-31 15:00:00,76.05,76.06,75.92,75.95,12900.0,39.7608,39.7661,39.6929,39.7086,12900.0
2007-08-31 15:05:00,75.93,75.98,75.87,75.91,10200.0,39.6981,39.7242,39.6667,39.6876,10200.0
2007-08-31 15:10:00,75.9,76.11,75.9,76.04,9900.0,39.6824,39.7922,39.6824,39.7556,9900.0
2007-08-31 15:15:00,76.04,76.13,75.95,75.95,7100.0,39.7556,39.8027,39.7086,39.7086,7100.0
2007-08-31 15:20:00,75.94,76.1,75.87,76.0,18000.0,39.7033,39.787,39.6667,39.7347,18000.0
2007-08-31 15:25:00,76.01,76.26,75.98,76.2,11500.0,39.7399,39.8706,39.7242,39.8393,11500.0
2007-08-31 15:30:00,76.2,76.33,76.17,76.25,18200.0,39.8393,39.9072,39.8236,39.8654,18200.0
2007-08-31 15:35:00,76.22,76.56,76.22,76.43,15700.0,39.8497,40.0275,39.8497,39.9595,15700.0
2007-08-31 15:40:00,76.44,76.85,76.43,76.8,25600.0,39.9647,40.1791,39.9595,40.153,25600.0
2007-08-31 15:45:00,76.8,76.8,76.52,76.52,21100.0,40.153,40.153,40.0066,40.0066,21100.0
2007-08-31 15:50:00,76.51,76.62,75.95,75.99,28100.0,40.0013,40.0589,39.7086,39.7295,28100.0
2007-08-31 15:55:00,75.99,76.04,75.58,75.6,42900.0,39.7295,39.7556,39.5151,39.5256,42900.0
2007-09-04 09:30:00,75.9,75.99,75.56,75.56,11200.0,39.6824,39.7295,39.5047,39.5047,11200.0
2007-09-04 09:35:00,75.51,75.91,75.36,75.87,14000.0,39.4785,39.6876,39.4001,39.6667,14000.0
2007-09-04 09:40:00,75.87,76.04,75.81,76.04,10700.0,39.6667,39.7556,39.6354,39.7556,10700.0
2007-09-04 09:45:00,75.93,76.09,75.79,75.86,6300.0,39.6981,39.7818,39.6249,39.6615,6300.0
2007-09-04 09:50:00,75.79,75.79,75.51,75.67,20800.0,39.6249,39.6249,39.4785,39.5622,20800.0
2007-09-04 09:55:00,75.68,75.98,75.68,75.81,16600.0,39.5674,39.7242,39.5674,39.6354,16600.0
2007-09-04 10:00:00,75.78,75.93,75.73,75.91,17000.0,39.6197,39.6981,39.5935,39.6876,17000.0
2007-09-04 10:05:00,75.89,76.24,75.88,76.09,14100.0,39.6772,39.8602,39.672,39.7818,14100.0
2007-09-04 10:10:00,76.13,76.2,75.96,76.11,8200.0,39.8027,39.8393,39.7138,39.7922,8200.0
2007-09-04 10:15:00,76.07,76.11,75.9,76.09,9000.0,39.7713,39.7922,39.6824,39.7818,9000.0
2007-09-04 10:20:00,76.13,76.22,76.01,76.06,14600.0,39.8027,39.8497,39.7399,39.7661,14600.0
2007-09-04 10:25:00,76.06,76.24,76.06,76.19,4600.0,39.7661,39.8602,39.7661,39.834,4600.0
2007-09-04 10:30:00,76.23,76.41,76.2,76.4,7900.0,39.855,39.9491,39.8393,39.9438,7900.0
2007-09-04 10:35:00,76.45,76.7,76.37,76.67,24300.0,39.97,40.1007,39.9281,40.085,24300.0
2007-09-04 10:40:00,76.58,76.74,76.54,76.64,3400.0,40.0379,40.1216,40.017,40.0693,3400.0
2007-09-04 10:45:00,76.7,76.75,76.48,76.48,17800.0,40.1007,40.1268,39.9857,39.9857,17800.0
2007-09-04 10:50:00,76.51,76.64,76.49,76.55,9500.0,40.0013,40.0693,39.9909,40.0223,9500.0
2007-09-04 10:55:00,76.49,76.52,76.3,76.39,21000.0,39.9909,40.0066,39.8915,39.9386,21000.0
2007-09-04 11:00:00,76.39,76.49,76.35,76.46,3800.0,39.9386,39.9909,39.9177,39.9752,3800.0
2007-09-04 11:05:00,76.45,76.59,76.45,76.5,3600.0,39.97,40.0432,39.97,39.9961,3600.0
2007-09-04 11:10:00,76.5,76.63,76.47,76.55,3800.0,39.9961,40.0641,39.9804,40.0223,3800.0
2007-09-04 11:15:00,76.6,76.75,76.57,76.63,5700.0,40.0484,40.1268,40.0327,40.0641,5700.0
2007-09-04 11:20:00,76.58,76.75,76.58,76.66,19000.0,40.0379,40.1268,40.0379,40.0798,19000.0
2007-09-04 11:25:00,76.65,76.67,76.5,76.54,5800.0,40.0745,40.085,39.9961,40.017,5800.0
2007-09-04 11:30:00,76.52,76.54,76.46,76.53,4700.0,40.0066,40.017,39.9752,40.0118,4700.0
2007-09-04 11:35:00,76.48,76.61,76.48,76.59,3600.0,39.9857,40.0536,39.9857,40.0432,3600.0
2007-09-04 11:40:00,76.56,76.62,76.55,76.6,3900.0,40.0275,40.0589,40.0223,40.0484,3900.0
2007-09-04 11:45:00,76.58,76.64,76.58,76.58,4600.0,40.0379,40.0693,40.0379,40.0379,4600.0
2007-09-04 11:50:00,76.58,76.66,76.58,76.66,2900.0,40.0379,40.0798,40.0379,40.0798,2900.0
2007-09-04 11:55:00,76.66,76.69,76.55,76.63,10200.0,40.0798,40.0955,40.0223,40.0641,10200.0
2007-09-04 12:00:00,76.6,76.68,76.5,76.55,5800.0,40.0484,40.0902,39.9961,40.0223,5800.0
2007-09-04 12:05:00,76.56,76.74,76.53,76.71,5500.0,40.0275,40.1216,40.0118,40.1059,5500.0
2007-09-04 12:10:00,76.77,76.78,76.69,76.74,3500.0,40.1373,40.1425,40.0955,40.1216,3500.0
2007-09-04 12:15:00,76.71,76.74,76.66,76.73,6100.0,40.1059,40.1216,40.0798,40.1164,6100.0
2007-09-04 12:20:00,76.73,76.83,76.69,76.78,18500.0,40.1164,40.1686,40.0955,40.1425,18500.0
2007-09-04 12:25:00,76.75,76.84,76.71,76.84,19700.0,40.1268,40.1739,40.1059,40.1739,19700.0
2007-09-04 12:30:00,76.87,76.92,76.81,76.88,8000.0,40.1896,40.2157,40.1582,40.1948,8000.0
2007-09-04 12:35:00,76.86,76.97,76.84,76.94,13600.0,40.1843,40.2418,40.1739,40.2262,13600.0
2007-09-04 12:40:00,76.9,77.06,76.9,77.01,5100.0,40.2052,40.2889,40.2052,40.2628,5100.0
2007-09-04 12:45:00,76.96,77.07,76.93,77.0,5600.0,40.2366,40.2941,40.2209,40.2575,5600.0
2007-09-04 12:50:00,76.97,77.1,76.97,77.05,10000.0,40.2418,40.3098,40.2418,40.2837,10000.0
2007-09-04 12:55:00,77.05,77.14,76.94,76.94,6900.0,40.2837,40.3307,40.2262,40.2262,6900.0
2007-09-04 13:00:00,76.98,77.13,76.97,77.01,5200.0,40.2471,40.3255,40.2418,40.2628,5200.0
2007-09-04 13:05:00,77.05,77.05,76.86,76.96,19100.0,40.2837,40.2837,40.1843,40.2366,19100.0
2007-09-04 13:10:00,76.95,77.21,76.85,77.2,20300.0,40.2314,40.3673,40.1791,40.3621,20300.0
2007-09-04 13:15:00,77.13,77.46,77.13,77.2,16000.0,40.3255,40.498,40.3255,40.3621,16000.0
2007-09-04 13:20:00,77.23,77.36,77.21,77.21,9600.0,40.3778,40.4457,40.3673,40.3673,9600.0
2007-09-04 13:25:00,77.21,77.34,77.08,77.19,26700.0,40.3673,40.4353,40.2994,40.3569,26700.0
2007-09-04 13:30:00,77.17,77.17,77.09,77.1,3200.0,40.3464,40.3464,40.3046,40.3098,3200.0
2007-09-04 13:35:00,77.07,77.07,76.93,77.0,10400.0,40.2941,40.2941,40.2209,40.2575,10400.0
2007-09-04 13:40:00,77.04,77.05,76.97,77.05,2200.0,40.2784,40.2837,40.2418,40.2837,2200.0
2007-09-04 13:45:00,77.1,77.33,77.1,77.21,6800.0,40.3098,40.4301,40.3098,40.3673,6800.0
2007-09-04 13:50:00,77.22,77.26,77.2,77.23,3600.0,40.3725,40.3935,40.3621,40.3778,3600.0
2007-09-04 13:55:00,77.23,77.26,77.16,77.16,4200.0,40.3778,40.3935,40.3412,40.3412,4200.0
2007-09-04 14:00:00,77.19,77.28,77.03,77.13,11400.0,40.3569,40.4039,40.2732,40.3255,11400.0
2007-09-04 14:05:00,77.13,77.24,77.08,77.22,8200.0,40.3255,40.383,40.2994,40.3725,8200.0
2007-09-04 14:10:00,77.25,77.32,77.14,77.32,6700.0,40.3882,40.4248,40.3307,40.4248,6700.0
2007-09-04 14:15:00,77.35,77.46,77.33,77.43,3900.0,40.4405,40.498,40.4301,40.4823,3900.0
2007-09-04 14:20:00,77.46,77.62,77.43,77.54,6600.0,40.498,40.5817,40.4823,40.5399,6600.0
2007-09-04 14:25:00,77.58,77.7,77.46,77.54,5600.0,40.5608,40.6235,40.498,40.5399,5600.0
2007-09-04 14:30:00,77.48,77.7,77.48,77.61,7100.0,40.5085,40.6235,40.5085,40.5764,7100.0
2007-09-04 14:35:00,77.55,77.68,77.55,77.6,9400.0,40.5451,40.613,40.5451,40.5712,9400.0
2007-09-04 14:40:00,77.61,77.7,77.56,77.65,13600.0,40.5764,40.6235,40.5503,40.5974,13600.0
2007-09-04 14:45:00,77.65,77.7,77.61,77.63,13000.0,40.5974,40.6235,40.5764,40.5869,13000.0
2007-09-04 14:50:00,77.62,77.71,77.62,77.68,19600.0,40.5817,40.6287,40.5817,40.613,19600.0
2007-09-04 14:55:00,77.64,77.71,77.63,77.65,8100.0,40.5921,40.6287,40.5869,40.5974,8100.0
2007-09-04 15:00:00,77.66,77.76,77.59,77.6,13100.0,40.6026,40.6549,40.566,40.5712,13100.0
2007-09-04 15:05:00,77.6,77.81,77.6,77.81,5000.0,40.5712,40.681,40.5712,40.681,5000.0
2007-09-04 15:10:00,77.8,78.0,77.8,77.99,11200.0,40.6758,40.7804,40.6758,40.7751,11200.0
2007-09-04 15:15:00,77.99,78.11,77.97,78.06,8200.0,40.7751,40.8379,40.7647,40.8117,8200.0
2007-09-04 15:20:00,78.01,78.25,78.01,78.19,10200.0,40.7856,40.9111,40.7856,40.8797,10200.0
2007-09-04 15:25:00,78.19,78.43,78.14,78.41,27200.0,40.8797,41.0052,40.8535,40.9947,27200.0
2007-09-04 15:30:00,78.43,78.64,78.37,78.58,24600.0,41.0052,41.115,40.9738,41.0836,24600.0
2007-09-04 15:35:00,78.57,78.58,77.89,77.93,26100.0,41.0784,41.0836,40.7228,40.7438,26100.0
2007-09-04 15:40:00,77.92,77.95,77.53,77.7,27500.0,40.7385,40.7542,40.5346,40.6235,27500.0
2007-09-04 15:45:00,77.7,77.92,77.6,77.92,22100.0,40.6235,40.7385,40.5712,40.7385,22100.0
2007-09-04 15:50:00,77.91,77.91,77.68,77.74,19200.0,40.7333,40.7333,40.613,40.6444,19200.0
2007-09-04 15:55:00,77.79,77.79,77.47,77.57,31900.0,40.6706,40.6706,40.5033,40.5555,31900.0
2007-09-05 09:30:00,76.84,76.98,76.65,76.93,8000.0,40.1739,40.2471,40.0745,40.2209,8000.0
2007-09-05 09:35:00,76.8,76.89,76.28,76.37,32400.0,40.153,40.2,39.8811,39.9281,32400.0
2007-09-05 09:40:00,76.35,76.43,75.84,76.25,17000.0,39.9177,39.9595,39.651,39.8654,17000.0
2007-09-05 09:45:00,76.25,76.55,76.16,76.35,15800.0,39.8654,40.0223,39.8184,39.9177,15800.0
2007-09-05 09:50:00,76.33,76.43,76.09,76.29,11900.0,39.9072,39.9595,39.7818,39.8863,11900.0
2007-09-05 09:55:00,76.29,76.29,75.9,76.12,7500.0,39.8863,39.8863,39.6824,39.7974,7500.0
2007-09-05 10:00:00,76.12,76.12,75.46,75.86,23100.0,39.7974,39.7974,39.4524,39.6615,23100.0
2007-09-05 10:05:00,75.86,75.88,75.39,75.49,13900.0,39.6615,39.672,39.4158,39.4681,13900.0
2007-09-05 10:10:00,75.49,75.55,75.29,75.38,7900.0,39.4681,39.4994,39.3635,39.4105,7900.0
2007-09-05 10:15:00,75.38,75.66,75.29,75.61,11100.0,39.4105,39.5569,39.3635,39.5308,11100.0
2007-09-05 10:20:00,75.61,75.73,75.56,75.73,6700.0,39.5308,39.5935,39.5047,39.5935,6700.0
2007-09-05 10:25:00,75.73,76.16,75.68,76.12,13800.0,39.5935,39.8184,39.5674,39.7974,13800.0
2007-09-05 10:30:00,76.12,76.16,75.98,76.0,5100.0,39.7974,39.8184,39.7242,39.7347,5100.0
2007-09-05 10:35:00,76.01,76.23,75.95,76.23,7600.0,39.7399,39.855,39.7086,39.855,7600.0
2007-09-05 10:40:00,76.19,76.19,76.08,76.08,5000.0,39.834,39.834,39.7765,39.7765,5000.0
2007-09-05 10:45:00,76.08,76.26,76.01,76.03,6900.0,39.7765,39.8706,39.7399,39.7504,6900.0
2007-09-05 10:50:00,76.03,76.14,76.03,76.05,4100.0,39.7504,39.8079,39.7504,39.7608,4100.0
2007-09-05 10:55:00,76.05,76.05,75.75,75.88,10900.0,39.7608,39.7608,39.604,39.672,10900.0
2007-09-05 11:00:00,75.82,75.82,75.31,75.31,18700.0,39.6406,39.6406,39.374,39.374,18700.0
2007-09-05 11:05:00,75.28,75.34,75.05,75.29,16400.0,39.3583,39.3896,39.238,39.3635,16400.0
2007-09-05 11:10:00,75.3,75.49,75.3,75.49,7700.0,39.3687,39.4681,39.3687,39.4681,7700.0
2007-09-05 11:15:00,75.52,75.74,75.48,75.67,4500.0,39.4837,39.5988,39.4628,39.5622,4500.0
2007-09-05 11:20:00,75.67,75.73,75.49,75.49,6400.0,39.5622,39.5935,39.4681,39.4681,6400.0
2007-09-05 11:25:00,75.48,75.5,75.35,75.45,6500.0,39.4628,39.4733,39.3949,39.4471,6500.0
2007-09-05 11:30:00,75.45,75.45,75.31,75.34,6500.0,39.4471,39.4471,39.374,39.3896,6500.0
2007-09-05 11:35:00,75.33,75.33,75.15,75.19,8100.0,39.3844,39.3844,39.2903,39.3112,8100.0
2007-09-05 11:40:00,75.17,75.31,75.09,75.25,11000.0,39.3008,39.374,39.2589,39.3426,11000.0
2007-09-05 11:45:00,75.26,75.26,75.08,75.2,3300.0,39.3478,39.3478,39.2537,39.3164,3300.0
2007-09-05 11:50:00,75.14,75.36,75.14,75.36,3400.0,39.2851,39.4001,39.2851,39.4001,3400.0
2007-09-05 11:55:00,75.35,75.52,75.35,75.42,7500.0,39.3949,39.4837,39.3949,39.4315,7500.0
2007-09-05 12:00:00,75.42,75.42,75.31,75.37,3900.0,39.4315,39.4315,39.374,39.4053,3900.0
2007-09-05 12:05:00,75.37,75.46,75.35,75.46,2400.0,39.4053,39.4524,39.3949,39.4524,2400.0
2007-09-05 12:10:00,75.46,75.59,75.46,75.56,4900.0,39.4524,39.5203,39.4524,39.5047,4900.0
2007-09-05 12:15:00,75.51,75.57,75.41,75.49,7400.0,39.4785,39.5099,39.4262,39.4681,7400.0
2007-09-05 12:20:00,75.43,75.57,75.43,75.56,4300.0,39.4367,39.5099,39.4367,39.5047,4300.0
2007-09-05 12:25:00,75.56,75.69,75.56,75.68,3800.0,39.5047,39.5726,39.5047,39.5674,3800.0
2007-09-05 12:30:00,75.68,75.74,75.61,75.63,8000.0,39.5674,39.5988,39.5308,39.5413,8000.0
2007-09-05 12:35:00,75.55,75.55,75.52,75.55,1400.0,39.4994,39.4994,39.4837,39.4994,1400.0
2007-09-05 12:40:00,75.55,75.66,75.53,75.53,3600.0,39.4994,39.5569,39.489,39.489,3600.0
2007-09-05 12:45:00,75.58,75.69,75.39,75.51,6300.0,39.5151,39.5726,39.4158,39.4785,6300.0
2007-09-05 12:50:00,75.52,75.53,75.44,75.44,1500.0,39.4837,39.489,39.4419,39.4419,1500.0
2007-09-05 12:55:00,75.44,75.56,75.44,75.53,4100.0,39.4419,39.5047,39.4419,39.489,4100.0
2007-09-05 13:00:00,75.53,75.69,75.53,75.6,4900.0,39.489,39.5726,39.489,39.5256,4900.0
2007-09-05 13:05:00,75.6,75.67,75.57,75.67,2200.0,39.5256,39.5622,39.5099,39.5622,2200.0
2007-09-05 13:10:00,75.67,75.84,75.67,75.72,3500.0,39.5622,39.651,39.5622,39.5883,3500.0
2007-09-05 13:15:00,75.72,75.82,75.7,75.73,1900.0,39.5883,39.6406,39.5779,39.5935,1900.0
2007-09-05 13:20:00,75.69,75.69,75.37,75.39,7000.0,39.5726,39.5726,39.4053,39.4158,7000.0
2007-09-05 13:25:00,75.38,75.44,75.38,75.4,2300.0,39.4105,39.4419,39.4105,39.421,2300.0
2007-09-05 13:30:00,75.38,75.51,75.31,75.4,15900.0,39.4105,39.4785,39.374,39.421,15900.0
2007-09-05 13:35:00,75.39,75.57,75.37,75.57,4200.0,39.4158,39.5099,39.4053,39.5099,4200.0
2007-09-05 13:40:00,75.53,75.56,75.43,75.46,1900.0,39.489,39.5047,39.4367,39.4524,1900.0
2007-09-05 13:45:00,75.46,75.59,75.4,75.59,3700.0,39.4524,39.5203,39.421,39.5203,3700.0
2007-09-05 13:50:00,75.59,75.61,75.5,75.61,3000.0,39.5203,39.5308,39.4733,39.5308,3000.0
2007-09-05 13:55:00,75.55,75.64,75.49,75.54,10200.0,39.4994,39.5465,39.4681,39.4942,10200.0
2007-09-05 14:00:00,75.51,75.73,75.23,75.23,12800.0,39.4785,39.5935,39.3321,39.3321,12800.0
2007-09-05 14:05:00,75.23,75.45,75.2,75.43,22300.0,39.3321,39.4471,39.3164,39.4367,22300.0
2007-09-05 14:10:00,75.43,75.43,75.31,75.32,3200.0,39.4367,39.4367,39.374,39.3792,3200.0
2007-09-05 14:15:00,75.32,75.48,75.19,75.29,16000.0,39.3792,39.4628,39.3112,39.3635,16000.0
2007-09-05 14:20:00,75.3,75.3,75.04,75.05,9600.0,39.3687,39.3687,39.2328,39.238,9600.0
2007-09-05 14:25:00,75.02,75.12,74.92,75.07,15900.0,39.2223,39.2746,39.17,39.2485,15900.0
2007-09-05 14:30:00,75.07,75.3,75.04,75.19,9100.0,39.2485,39.3687,39.2328,39.3112,9100.0
2007-09-05 14:35:00,75.19,75.24,75.12,75.24,6400.0,39.3112,39.3374,39.2746,39.3374,6400.0
2007-09-05 14:40:00,75.24,75.25,75.07,75.2,7700.0,39.3374,39.3426,39.2485,39.3164,7700.0
2007-09-05 14:45:00,75.2,75.23,75.03,75.17,21600.0,39.3164,39.3321,39.2276,39.3008,21600.0
2007-09-05 14:50:00,75.18,75.31,75.15,75.23,12400.0,39.306,39.374,39.2903,39.3321,12400.0
2007-09-05 14:55:00,75.24,75.55,75.23,75.5,24100.0,39.3374,39.4994,39.3321,39.4733,24100.0
2007-09-05 15:00:00,75.5,75.6,75.38,75.45,23800.0,39.4733,39.5256,39.4105,39.4471,23800.0
2007-09-05 15:05:00,75.46,75.75,75.46,75.71,4300.0,39.4524,39.604,39.4524,39.5831,4300.0
2007-09-05 15:10:00,75.72,75.79,75.57,75.79,5800.0,39.5883,39.6249,39.5099,39.6249,5800.0
2007-09-05 15:15:00,75.76,75.76,75.58,75.74,7000.0,39.6092,39.6092,39.5151,39.5988,7000.0
2007-09-05 15:20:00,75.72,75.75,75.34,75.56,12800.0,39.5883,39.604,39.3896,39.5047,12800.0
2007-09-05 15:25:00,75.56,75.56,75.44,75.49,9300.0,39.5047,39.5047,39.4419,39.4681,9300.0
2007-09-05 15:30:00,75.49,75.64,75.36,75.38,6000.0,39.4681,39.5465,39.4001,39.4105,6000.0
2007-09-05 15:35:00,75.38,75.46,75.2,75.3,12600.0,39.4105,39.4524,39.3164,39.3687,12600.0
2007-09-05 15:40:00,75.3,75.61,75.29,75.55,15300.0,39.3687,39.5308,39.3635,39.4994,15300.0
2007-09-05 15:45:00,75.55,75.8,75.52,75.58,15100.0,39.4994,39.6301,39.4837,39.5151,15100.0
2007-09-05 15:50:00,75.61,75.75,75.44,75.5,13800.0,39.5308,39.604,39.4419,39.4733,13800.0
2007-09-05 15:55:00,75.47,75.51,75.29,75.5,25500.0,39.4576,39.4785,39.3635,39.4733,25500.0
2007-09-06 09:30:00,75.65,75.86,75.51,75.68,7700.0,39.5517,39.6615,39.4785,39.5674,7700.0
2007-09-06 09:35:00,75.68,75.96,75.64,75.95,4600.0,39.5674,39.7138,39.5465,39.7086,4600.0
2007-09-06 09:40:00,75.93,75.97,75.78,75.96,3600.0,39.6981,39.719,39.6197,39.7138,3600.0
2007-09-06 09:45:00,75.96,76.15,75.86,75.86,8600.0,39.7138,39.8131,39.6615,39.6615,8600.0
2007-09-06 09:50:00,75.92,75.96,75.46,75.46,8500.0,39.6929,39.7138,39.4524,39.4524,8500.0
2007-09-06 09:55:00,75.45,75.61,75.42,75.56,7700.0,39.4471,39.5308,39.4315,39.5047,7700.0
2007-09-06 10:00:00,75.51,75.63,75.11,75.16,11900.0,39.4785,39.5413,39.2694,39.2955,11900.0
2007-09-06 10:05:00,75.11,75.22,74.98,75.21,11200.0,39.2694,39.3269,39.2014,39.3217,11200.0
2007-09-06 10:10:00,75.14,75.38,75.06,75.2,7000.0,39.2851,39.4105,39.2432,39.3164,7000.0
2007-09-06 10:15:00,75.18,75.18,74.68,74.7,9500.0,39.306,39.306,39.0446,39.055,9500.0
2007-09-06 10:20:00,74.77,74.84,74.42,74.68,12200.0,39.0916,39.1282,38.9086,39.0446,12200.0
2007-09-06 10:25:00,74.63,74.76,74.63,74.71,4400.0,39.0184,39.0864,39.0184,39.0603,4400.0
2007-09-06 10:30:00,74.68,74.94,74.64,74.94,4400.0,39.0446,39.1805,39.0237,39.1805,4400.0
2007-09-06 10:35:00,74.95,75.23,74.9,75.18,7500.0,39.1857,39.3321,39.1596,39.306,7500.0
2007-09-06 10:40:00,75.19,75.34,75.19,75.21,4900.0,39.3112,39.3896,39.3112,39.3217,4900.0
2007-09-06 10:45:00,75.18,75.29,75.15,75.21,4200.0,39.306,39.3635,39.2903,39.3217,4200.0
2007-09-06 10:50:00,75.18,75.44,75.18,75.38,5200.0,39.306,39.4419,39.306,39.4105,5200.0
2007-09-06 10:55:00,75.4,75.46,75.35,75.35,4800.0,39.421,39.4524,39.3949,39.3949,4800.0
2007-09-06 11:00:00,75.36,75.37,75.17,75.21,3800.0,39.4001,39.4053,39.3008,39.3217,3800.0
2007-09-06 11:05:00,75.18,75.2,74.93,74.97,7500.0,39.306,39.3164,39.1753,39.1962,7500.0
2007-09-06 11:10:00,74.97,75.02,74.97,75.02,2800.0,39.1962,39.2223,39.1962,39.2223,2800.0
2007-09-06 11:15:00,75.01,75.12,74.95,75.12,9200.0,39.2171,39.2746,39.1857,39.2746,9200.0
2007-09-06 11:20:00,75.14,75.62,75.14,75.52,11800.0,39.2851,39.536,39.2851,39.4837,11800.0
2007-09-06 11:25:00,75.56,75.6,75.36,75.37,9100.0,39.5047,39.5256,39.4001,39.4053,9100.0
2007-09-06 11:30:00,75.41,75.59,75.4,75.43,10700.0,39.4262,39.5203,39.421,39.4367,10700.0
2007-09-06 11:35:00,75.44,75.58,75.44,75.54,5200.0,39.4419,39.5151,39.4419,39.4942,5200.0
2007-09-06 11:40:00,75.51,75.61,75.51,75.58,4700.0,39.4785,39.5308,39.4785,39.5151,4700.0
2007-09-06 11:45:00,75.56,75.62,75.54,75.59,7800.0,39.5047,39.536,39.4942,39.5203,7800.0
2007-09-06 11:50:00,75.6,75.66,75.48,75.58,6200.0,39.5256,39.5569,39.4628,39.5151,6200.0
2007-09-06 11:55:00,75.56,75.66,75.53,75.66,8700.0,39.5047,39.5569,39.489,39.5569,8700.0
2007-09-06 12:00:00,75.68,75.72,75.63,75.68,5500.0,39.5674,39.5883,39.5413,39.5674,5500.0
2007-09-06 12:05:00,75.71,75.78,75.69,75.72,4200.0,39.5831,39.6197,39.5726,39.5883,4200.0
2007-09-06 12:10:00,75.75,75.98,75.71,75.98,9600.0,39.604,39.7242,39.5831,39.7242,9600.0
2007-09-06 12:15:00,76.02,76.5,75.99,76.45,17100.0,39.7452,39.9961,39.7295,39.97,17100.0
2007-09-06 12:20:00,76.4,76.45,76.34,76.35,4100.0,39.9438,39.97,39.9125,39.9177,4100.0
2007-09-06 12:25:00,76.41,76.42,76.22,76.22,5800.0,39.9491,39.9543,39.8497,39.8497,5800.0
2007-09-06 12:30:00,76.21,76.21,76.02,76.04,5700.0,39.8445,39.8445,39.7452,39.7556,5700.0
2007-09-06 12:35:00,76.04,76.07,76.0,76.06,2900.0,39.7556,39.7713,39.7347,39.7661,2900.0
2007-09-06 12:40:00,76.06,76.06,75.92,75.92,4200.0,39.7661,39.7661,39.6929,39.6929,4200.0
2007-09-06 12:45:00,75.93,75.93,75.64,75.73,9000.0,39.6981,39.6981,39.5465,39.5935,9000.0
2007-09-06 12:50:00,75.74,75.98,75.72,75.98,7200.0,39.5988,39.7242,39.5883,39.7242,7200.0
2007-09-06 12:55:00,75.98,76.12,75.98,76.12,6200.0,39.7242,39.7974,39.7242,39.7974,6200.0
2007-09-06 13:00:00,76.05,76.18,76.05,76.16,5100.0,39.7608,39.8288,39.7608,39.8184,5100.0
2007-09-06 13:05:00,76.13,76.16,75.93,76.0,20800.0,39.8027,39.8184,39.6981,39.7347,20800.0
2007-09-06 13:10:00,75.96,76.01,75.82,75.84,13800.0,39.7138,39.7399,39.6406,39.651,13800.0
2007-09-06 13:15:00,75.82,75.9,75.77,75.9,6100.0,39.6406,39.6824,39.6145,39.6824,6100.0
2007-09-06 13:20:00,75.85,76.09,75.85,76.05,7400.0,39.6563,39.7818,39.6563,39.7608,7400.0
2007-09-06 13:25:00,76.06,76.09,76.03,76.05,6600.0,39.7661,39.7818,39.7504,39.7608,6600.0
2007-09-06 13:30:00,76.05,76.05,75.94,75.94,6400.0,39.7608,39.7608,39.7033,39.7033,6400.0
2007-09-06 13:35:00,75.98,76.14,75.88,75.93,16400.0,39.7242,39.8079,39.672,39.6981,16400.0
2007-09-06 13:40:00,75.95,76.11,75.91,76.04,10500.0,39.7086,39.7922,39.6876,39.7556,10500.0
2007-09-06 13:45:00,76.05,76.15,75.97,75.99,10000.0,39.7608,39.8131,39.719,39.7295,10000.0
2007-09-06 13:50:00,75.99,76.06,75.95,76.0,3400.0,39.7295,39.7661,39.7086,39.7347,3400.0
2007-09-06 13:55:00,76.03,76.12,75.98,76.09,9500.0,39.7504,39.7974,39.7242,39.7818,9500.0
2007-09-06 14:00:00,76.04,76.1,75.91,75.97,4600.0,39.7556,39.787,39.6876,39.719,4600.0
2007-09-06 14:05:00,75.93,76.01,75.87,76.0,6400.0,39.6981,39.7399,39.6667,39.7347,6400.0
2007-09-06 14:10:00,76.01,76.17,76.01,76.14,16700.0,39.7399,39.8236,39.7399,39.8079,16700.0
2007-09-06 14:15:00,76.13,76.27,76.13,76.25,2900.0,39.8027,39.8759,39.8027,39.8654,2900.0
2007-09-06 14:20:00,76.24,76.24,76.12,76.16,3700.0,39.8602,39.8602,39.7974,39.8184,3700.0
2007-09-06 14:25:00,76.18,76.27,76.14,76.15,7300.0,39.8288,39.8759,39.8079,39.8131,7300.0
2007-09-06 14:30:00,76.11,76.24,76.06,76.24,8200.0,39.7922,39.8602,39.7661,39.8602,8200.0
2007-09-06 14:35:00,76.27,76.4,76.27,76.38,5000.0,39.8759,39.9438,39.8759,39.9334,5000.0
2007-09-06 14:40:00,76.39,76.44,76.35,76.37,6100.0,39.9386,39.9647,39.9177,39.9281,6100.0
2007-09-06 14:45:00,76.33,76.39,76.32,76.36,3500.0,39.9072,39.9386,39.902,39.9229,3500.0
2007-09-06 14:50:00,76.35,76.37,76.23,76.26,3700.0,39.9177,39.9281,39.855,39.8706,3700.0
2007-09-06 14:55:00,76.27,76.43,76.25,76.43,5400.0,39.8759,39.9595,39.8654,39.9595,5400.0
2007-09-06 15:00:00,76.47,76.61,76.47,76.56,7200.0,39.9804,40.0536,39.9804,40.0275,7200.0
2007-09-06 15:05:00,76.58,76.71,76.56,76.56,6600.0,40.0379,40.1059,40.0275,40.0275,6600.0
2007-09-06 15:10:00,76.5,76.53,76.42,76.53,6700.0,39.9961,40.0118,39.9543,40.0118,6700.0
2007-09-06 15:15:00,76.52,76.58,76.45,76.55,6300.0,40.0066,40.0379,39.97,40.0223,6300.0
2007-09-06 15:20:00,76.54,76.58,76.47,76.56,9000.0,40.017,40.0379,39.9804,40.0275,9000.0
2007-09-06 15:25:00,76.55,76.65,76.51,76.65,8700.0,40.0223,40.0745,40.0013,40.0745,8700.0
2007-09-06 15:30:00,76.64,76.78,76.62,76.78,8300.0,40.0693,40.1425,40.0589,40.1425,8300.0
2007-09-06 15:35:00,76.78,76.83,76.73,76.79,6900.0,40.1425,40.1686,40.1164,40.1477,6900.0
2007-09-06 15:40:00,76.8,76.8,76.53,76.78,13000.0,40.153,40.153,40.0118,40.1425,13000.0
2007-09-06 15:45:00,76.75,76.91,76.7,76.81,11300.0,40.1268,40.2105,40.1007,40.1582,11300.0
2007-09-06 15:50:00,76.83,76.97,76.76,76.96,13800.0,40.1686,40.2418,40.132,40.2366,13800.0
2007-09-06 15:55:00,76.93,76.96,76.79,76.79,12700.0,40.2209,40.2366,40.1477,40.1477,12700.0
2007-09-07 09:30:00,75.6,75.6,75.25,75.25,11400.0,39.5256,39.5256,39.3426,39.3426,11400.0
2007-09-07 09:35:00,75.26,75.31,75.05,75.22,17600.0,39.3478,39.374,39.238,39.3269,17600.0
2007-09-07 09:40:00,75.23,75.59,75.09,75.59,17700.0,39.3321,39.5203,39.2589,39.5203,17700.0
2007-09-07 09:45:00,75.53,75.62,75.36,75.47,14700.0,39.489,39.536,39.4001,39.4576,14700.0
2007-09-07 09:50:00,75.49,75.53,75.13,75.13,34800.0,39.4681,39.489,39.2798,39.2798,34800.0
2007-09-07 09:55:00,75.23,75.23,74.88,74.89,12700.0,39.3321,39.3321,39.1491,39.1544,12700.0
2007-09-07 10:00:00,74.9,74.9,74.6,74.73,20000.0,39.1596,39.1596,39.0027,39.0707,20000.0
2007-09-07 10:05:00,74.8,74.95,74.69,74.77,13500.0,39.1073,39.1857,39.0498,39.0916,13500.0
2007-09-07 10:10:00,74.78,74.8,74.59,74.6,6600.0,39.0969,39.1073,38.9975,39.0027,6600.0
2007-09-07 10:15:00,74.65,74.66,74.48,74.51,9100.0,39.0289,39.0341,38.94,38.9557,9100.0
2007-09-07 10:20:00,74.54,74.73,74.53,74.71,11900.0,38.9714,39.0707,38.9661,39.0603,11900.0
2007-09-07 10:25:00,74.71,74.93,74.65,74.77,9300.0,39.0603,39.1753,39.0289,39.0916,9300.0
2007-09-07 10:30:00,74.75,74.75,74.33,74.33,11900.0,39.0812,39.0812,38.8616,38.8616,11900.0
2007-09-07 10:35:00,74.34,74.52,74.31,74.44,8500.0,38.8668,38.9609,38.8511,38.9191,8500.0
2007-09-07 10:40:00,74.49,74.77,74.49,74.72,12400.0,38.9452,39.0916,38.9452,39.0655,12400.0
2007-09-07 10:45:00,74.71,74.84,74.63,74.63,8200.0,39.0603,39.1282,39.0184,39.0184,8200.0
2007-09-07 10:50:00,74.66,74.73,74.59,74.73,6800.0,39.0341,39.0707,38.9975,39.0707,6800.0
2007-09-07 10:55:00,74.75,74.85,74.69,74.79,8500.0,39.0812,39.1335,39.0498,39.1021,8500.0
2007-09-07 11:00:00,74.81,74.85,74.73,74.76,11900.0,39.1125,39.1335,39.0707,39.0864,11900.0
2007-09-07 11:05:00,74.8,74.8,74.55,74.62,6400.0,39.1073,39.1073,38.9766,39.0132,6400.0
2007-09-07 11:10:00,74.63,74.63,74.42,74.46,9600.0,39.0184,39.0184,38.9086,38.9296,9600.0
2007-09-07 11:15:00,74.46,74.62,74.39,74.51,9200.0,38.9296,39.0132,38.893,38.9557,9200.0
2007-09-07 11:20:00,74.48,74.71,74.46,74.62,5800.0,38.94,39.0603,38.9296,39.0132,5800.0
2007-09-07 11:25:00,74.68,74.75,74.6,74.64,7400.0,39.0446,39.0812,39.0027,39.0237,7400.0
2007-09-07 11:30:00,74.63,74.75,74.63,74.75,7400.0,39.0184,39.0812,39.0184,39.0812,7400.0
2007-09-07 11:35:00,74.75,75.15,74.75,75.12,8100.0,39.0812,39.2903,39.0812,39.2746,8100.0
2007-09-07 11:40:00,75.16,75.19,74.91,75.04,12400.0,39.2955,39.3112,39.1648,39.2328,12400.0
2007-09-07 11:45:00,75.04,75.04,74.89,74.95,9800.0,39.2328,39.2328,39.1544,39.1857,9800.0
2007-09-07 11:50:00,75.0,75.08,74.9,75.06,9200.0,39.2119,39.2537,39.1596,39.2432,9200.0
2007-09-07 11:55:00,75.05,75.35,75.05,75.33,12700.0,39.238,39.3949,39.238,39.3844,12700.0
2007-09-07 12:00:00,75.33,75.33,75.1,75.1,6800.0,39.3844,39.3844,39.2642,39.2642,6800.0
2007-09-07 12:05:00,75.13,75.13,74.94,75.03,5000.0,39.2798,39.2798,39.1805,39.2276,5000.0
2007-09-07 12:10:00,75.01,75.03,74.86,74.96,5600.0,39.2171,39.2276,39.1387,39.191,5600.0
2007-09-07 12:15:00,74.99,74.99,74.84,74.88,3700.0,39.2066,39.2066,39.1282,39.1491,3700.0
2007-09-07 12:20:00,74.86,74.9,74.78,74.84,5600.0,39.1387,39.1596,39.0969,39.1282,5600.0
2007-09-07 12:25:00,74.89,74.92,74.83,74.92,3600.0,39.1544,39.17,39.123,39.17,3600.0
2007-09-07 12:30:00,74.92,75.07,74.81,75.0,8000.0,39.17,39.2485,39.1125,39.2119,8000.0
2007-09-07 12:35:00,74.99,75.06,74.89,74.9,4300.0,39.2066,39.2432,39.1544,39.1596,4300.0
2007-09-07 12:40:00,74.9,75.03,74.78,74.81,10100.0,39.1596,39.2276,39.0969,39.1125,10100.0
2007-09-07 12:45:00,74.81,74.81,74.66,74.71,9400.0,39.1125,39.1125,39.0341,39.0603,9400.0
2007-09-07 12:50:00,74.74,74.9,74.72,74.78,5000.0,39.0759,39.1596,39.0655,39.0969,5000.0
2007-09-07 12:55:00,74.73,74.79,74.69,74.74,9100.0,39.0707,39.1021,39.0498,39.0759,9100.0
2007-09-07 13:00:00,74.72,74.87,74.61,74.76,11700.0,39.0655,39.1439,39.008,39.0864,11700.0
2007-09-07 13:05:00,74.75,75.13,74.71,75.13,14000.0,39.0812,39.2798,39.0603,39.2798,14000.0
2007-09-07 13:10:00,75.13,75.24,75.02,75.07,7100.0,39.2798,39.3374,39.2223,39.2485,7100.0
2007-09-07 13:15:00,75.08,75.08,74.93,74.97,7500.0,39.2537,39.2537,39.1753,39.1962,7500.0
2007-09-07 13:20:00,74.99,75.11,74.89,74.95,13400.0,39.2066,39.2694,39.1544,39.1857,13400.0
2007-09-07 13:25:00,74.95,74.99,74.91,74.98,2500.0,39.1857,39.2066,39.1648,39.2014,2500.0
2007-09-07 13:30:00,74.96,75.08,74.92,74.97,8100.0,39.191,39.2537,39.17,39.1962,8100.0
2007-09-07 13:35:00,74.92,74.95,74.61,74.63,8200.0,39.17,39.1857,39.008,39.0184,8200.0
2007-09-07 13:40:00,74.59,74.67,74.48,74.48,7900.0,38.9975,39.0393,38.94,38.94,7900.0
2007-09-07 13:45:00,74.49,74.54,74.39,74.5,8700.0,38.9452,38.9714,38.893,38.9505,8700.0
2007-09-07 13:50:00,74.46,74.63,74.46,74.59,6400.0,38.9296,39.0184,38.9296,38.9975,6400.0
2007-09-07 13:55:00,74.61,74.68,74.56,74.56,6000.0,39.008,39.0446,38.9818,38.9818,6000.0
2007-09-07 14:00:00,74.56,74.62,74.4,74.55,14100.0,38.9818,39.0132,38.8982,38.9766,14100.0
2007-09-07 14:05:00,74.54,74.6,74.47,74.47,4800.0,38.9714,39.0027,38.9348,38.9348,4800.0
2007-09-07 14:10:00,74.49,74.78,74.44,74.78,8200.0,38.9452,39.0969,38.9191,39.0969,8200.0
2007-09-07 14:15:00,74.8,74.8,74.6,74.6,7400.0,39.1073,39.1073,39.0027,39.0027,7400.0
2007-09-07 14:20:00,74.56,74.62,74.52,74.62,5800.0,38.9818,39.0132,38.9609,39.0132,5800.0
2007-09-07 14:25:00,74.59,74.62,74.51,74.56,4400.0,38.9975,39.0132,38.9557,38.9818,4400.0
2007-09-07 14:30:00,74.6,74.63,74.51,74.55,8700.0,39.0027,39.0184,38.9557,38.9766,8700.0
2007-09-07 14:35:00,74.56,74.63,74.51,74.59,8500.0,38.9818,39.0184,38.9557,38.9975,8500.0
2007-09-07 14:40:00,74.62,74.67,74.59,74.61,11900.0,39.0132,39.0393,38.9975,39.008,11900.0
2007-09-07 14:45:00,74.59,74.68,74.41,74.47,15600.0,38.9975,39.0446,38.9034,38.9348,15600.0
2007-09-07 14:50:00,74.44,74.47,74.33,74.33,5600.0,38.9191,38.9348,38.8616,38.8616,5600.0
2007-09-07 14:55:00,74.33,74.33,74.16,74.24,12500.0,38.8616,38.8616,38.7727,38.8145,12500.0
2007-09-07 15:00:00,74.25,74.7,74.25,74.7,9700.0,38.8198,39.055,38.8198,39.055,9700.0
2007-09-07 15:05:00,74.69,74.73,74.6,74.6,7300.0,39.0498,39.0707,39.0027,39.0027,7300.0
2007-09-07 15:10:00,74.56,74.81,74.52,74.79,15500.0,38.9818,39.1125,38.9609,39.1021,15500.0
2007-09-07 15:15:00,74.78,74.81,74.64,74.75,21200.0,39.0969,39.1125,39.0237,39.0812,21200.0
2007-09-07 15:20:00,74.7,74.7,74.3,74.38,17100.0,39.055,39.055,38.8459,38.8877,17100.0
2007-09-07 15:25:00,74.31,74.46,74.15,74.34,14900.0,38.8511,38.9296,38.7675,38.8668,14900.0
2007-09-07 15:30:00,74.4,74.6,74.21,74.21,15300.0,38.8982,39.0027,38.7988,38.7988,15300.0
2007-09-07 15:35:00,74.23,74.48,74.23,74.37,10700.0,38.8093,38.94,38.8093,38.8825,10700.0
2007-09-07 15:40:00,74.33,74.45,74.13,74.33,16400.0,38.8616,38.9243,38.757,38.8616,16400.0
2007-09-07 15:45:00,74.35,74.6,74.31,74.43,19600.0,38.872,39.0027,38.8511,38.9139,19600.0
2007-09-07 15:50:00,74.4,74.51,74.26,74.43,24300.0,38.8982,38.9557,38.825,38.9139,24300.0
2007-09-07 15:55:00,74.4,74.59,74.26,74.33,34000.0,38.8982,38.9975,38.825,38.8616,34000.0
2007-09-10 09:30:00,73.96,74.0,73.87,73.97,11500.0,38.9341,38.9551,38.8867,38.9393,11500.0
2007-09-10 09:35:00,73.83,74.15,73.68,74.11,11500.0,38.8656,39.0341,38.7867,39.013,11500.0
2007-09-10 09:40:00,74.11,74.12,73.83,73.83,6900.0,39.013,39.0183,38.8656,38.8656,6900.0
2007-09-10 09:45:00,73.81,73.96,73.69,73.96,9400.0,38.8551,38.9341,38.7919,38.9341,9400.0
2007-09-10 09:50:00,74.01,74.06,73.75,73.8,6200.0,38.9604,38.9867,38.8235,38.8499,6200.0
2007-09-10 09:55:00,73.82,73.94,73.68,73.69,9000.0,38.8604,38.9236,38.7867,38.7919,9000.0
2007-09-10 10:00:00,73.65,73.65,73.4,73.47,4400.0,38.7709,38.7709,38.6393,38.6761,4400.0
2007-09-10 10:05:00,73.46,73.76,73.42,73.55,4300.0,38.6709,38.8288,38.6498,38.7182,4300.0
2007-09-10 10:10:00,73.5,73.54,73.29,73.37,8200.0,38.6919,38.713,38.5814,38.6235,8200.0
2007-09-10 10:15:00,73.33,73.46,73.32,73.42,7900.0,38.6024,38.6709,38.5972,38.6498,7900.0
2007-09-10 10:20:00,73.42,73.67,73.42,73.64,9600.0,38.6498,38.7814,38.6498,38.7656,9600.0
2007-09-10 10:25:00,73.6,73.6,73.18,73.18,7700.0,38.7446,38.7446,38.5235,38.5235,7700.0
2007-09-10 10:30:00,73.17,73.28,73.17,73.24,7300.0,38.5182,38.5761,38.5182,38.5551,7300.0
2007-09-10 10:35:00,73.29,73.32,73.11,73.24,15000.0,38.5814,38.5972,38.4866,38.5551,15000.0
2007-09-10 10:40:00,73.23,73.26,72.89,72.9,7800.0,38.5498,38.5656,38.3708,38.3761,7800.0
2007-09-10 10:45:00,73.0,73.07,72.82,72.94,6700.0,38.4287,38.4656,38.334,38.3971,6700.0
2007-09-10 10:50:00,72.87,73.21,72.87,73.07,5200.0,38.3603,38.5393,38.3603,38.4656,5200.0
2007-09-10 10:55:00,73.06,73.25,73.04,73.08,7400.0,38.4603,38.5603,38.4498,38.4708,7400.0
2007-09-10 11:00:00,73.15,73.2,72.79,72.89,9900.0,38.5077,38.534,38.3182,38.3708,9900.0
2007-09-10 11:05:00,72.98,73.04,72.89,72.89,7400.0,38.4182,38.4498,38.3708,38.3708,7400.0
2007-09-10 11:10:00,72.93,72.95,72.53,72.53,7500.0,38.3919,38.4024,38.1813,38.1813,7500.0
2007-09-10 11:15:00,72.5,72.55,72.32,72.4,7900.0,38.1655,38.1918,38.0708,38.1129,7900.0
2007-09-10 11:20:00,72.44,72.54,72.38,72.47,7600.0,38.1339,38.1866,38.1023,38.1497,7600.0
2007-09-10 11:25:00,72.44,72.51,72.41,72.41,3500.0,38.1339,38.1708,38.1181,38.1181,3500.0
2007-09-10 11:30:00,72.38,72.38,72.26,72.33,3900.0,38.1023,38.1023,38.0392,38.076,3900.0
2007-09-10 11:35:00,72.26,72.28,72.05,72.05,11300.0,38.0392,38.0497,37.9286,37.9286,11300.0
2007-09-10 11:40:00,72.1,72.2,72.05,72.18,7400.0,37.9549,38.0076,37.9286,37.9971,7400.0
2007-09-10 11:45:00,72.17,72.2,72.03,72.16,7300.0,37.9918,38.0076,37.9181,37.9865,7300.0
2007-09-10 11:50:00,72.21,72.28,72.14,72.19,4700.0,38.0128,38.0497,37.976,38.0023,4700.0
2007-09-10 11:55:00,72.15,72.22,72.06,72.18,5400.0,37.9813,38.0181,37.9339,37.9971,5400.0
2007-09-10 12:00:00,72.21,72.28,72.13,72.16,4600.0,38.0128,38.0497,37.9707,37.9865,4600.0
2007-09-10 12:05:00,72.24,72.24,72.15,72.21,2900.0,38.0286,38.0286,37.9813,38.0128,2900.0
2007-09-10 12:10:00,72.18,72.21,71.97,72.04,11300.0,37.9971,38.0128,37.8865,37.9234,11300.0
2007-09-10 12:15:00,72.05,72.24,72.01,72.24,4400.0,37.9286,38.0286,37.9076,38.0286,4400.0
2007-09-10 12:20:00,72.29,72.68,72.29,72.68,5900.0,38.055,38.2603,38.055,38.2603,5900.0
2007-09-10 12:25:00,72.68,72.72,72.63,72.63,2800.0,38.2603,38.2813,38.2339,38.2339,2800.0
2007-09-10 12:30:00,72.58,72.75,72.58,72.61,4700.0,38.2076,38.2971,38.2076,38.2234,4700.0
2007-09-10 12:35:00,72.57,72.57,72.39,72.39,6900.0,38.2024,38.2024,38.1076,38.1076,6900.0
2007-09-10 12:40:00,72.4,72.44,72.4,72.42,2000.0,38.1129,38.1339,38.1129,38.1234,2000.0
2007-09-10 12:45:00,72.45,72.54,72.37,72.42,6700.0,38.1392,38.1866,38.0971,38.1234,6700.0
2007-09-10 12:50:00,72.43,72.46,72.37,72.43,3500.0,38.1287,38.1444,38.0971,38.1287,3500.0
2007-09-10 12:55:00,72.45,72.54,72.41,72.41,2400.0,38.1392,38.1866,38.1181,38.1181,2400.0
2007-09-10 13:00:00,72.41,72.53,72.28,72.52,4900.0,38.1181,38.1813,38.0497,38.176,4900.0
2007-09-10 13:05:00,72.5,72.67,72.47,72.67,3300.0,38.1655,38.255,38.1497,38.255,3300.0
2007-09-10 13:10:00,72.67,72.67,72.48,72.61,6200.0,38.255,38.255,38.155,38.2234,6200.0
2007-09-10 13:15:00,72.63,72.95,72.62,72.94,4800.0,38.2339,38.4024,38.2287,38.3971,4800.0
2007-09-10 13:20:00,72.94,72.98,72.81,72.82,4600.0,38.3971,38.4182,38.3287,38.334,4600.0
2007-09-10 13:25:00,72.82,73.06,72.73,73.02,11400.0,38.334,38.4603,38.2866,38.4392,11400.0
2007-09-10 13:30:00,73.02,73.15,72.87,73.13,5300.0,38.4392,38.5077,38.3603,38.4972,5300.0
2007-09-10 13:35:00,73.18,73.32,73.18,73.25,5300.0,38.5235,38.5972,38.5235,38.5603,5300.0
2007-09-10 13:40:00,73.24,73.29,73.21,73.29,3400.0,38.5551,38.5814,38.5393,38.5814,3400.0
2007-09-10 13:45:00,73.31,73.31,73.14,73.18,4600.0,38.5919,38.5919,38.5024,38.5235,4600.0
2007-09-10 13:50:00,73.13,73.18,72.96,72.98,4100.0,38.4972,38.5235,38.4077,38.4182,4100.0
2007-09-10 13:55:00,73.02,73.03,72.92,72.97,3400.0,38.4392,38.4445,38.3866,38.4129,3400.0
2007-09-10 14:00:00,72.97,73.03,72.84,72.84,10500.0,38.4129,38.4445,38.3445,38.3445,10500.0
2007-09-10 14:05:00,72.84,72.84,72.62,72.69,5500.0,38.3445,38.3445,38.2287,38.2655,5500.0
2007-09-10 14:10:00,72.69,73.0,72.69,72.96,7900.0,38.2655,38.4287,38.2655,38.4077,7900.0
2007-09-10 14:15:00,73.0,73.11,72.9,72.9,6900.0,38.4287,38.4866,38.3761,38.3761,6900.0
2007-09-10 14:20:00,72.91,73.14,72.86,73.14,3700.0,38.3813,38.5024,38.355,38.5024,3700.0
2007-09-10 14:25:00,73.1,73.21,73.02,73.21,7900.0,38.4814,38.5393,38.4392,38.5393,7900.0
2007-09-10 14:30:00,73.22,73.54,73.22,73.54,8200.0,38.5445,38.713,38.5445,38.713,8200.0
2007-09-10 14:35:00,73.59,73.63,73.42,73.52,9000.0,38.7393,38.7604,38.6498,38.7025,9000.0
2007-09-10 14:40:00,73.49,73.49,73.28,73.35,3700.0,38.6867,38.6867,38.5761,38.613,3700.0
2007-09-10 14:45:00,73.36,73.64,73.36,73.43,12600.0,38.6182,38.7656,38.6182,38.6551,12600.0
2007-09-10 14:50:00,73.45,73.45,73.11,73.23,7500.0,38.6656,38.6656,38.4866,38.5498,7500.0
2007-09-10 14:55:00,73.22,73.4,73.22,73.34,2900.0,38.5445,38.6393,38.5445,38.6077,2900.0
2007-09-10 15:00:00,73.36,73.37,73.11,73.15,4500.0,38.6182,38.6235,38.4866,38.5077,4500.0
2007-09-10 15:05:00,73.15,73.94,73.15,73.94,18400.0,38.5077,38.9236,38.5077,38.9236,18400.0
2007-09-10 15:10:00,73.96,74.09,73.84,73.84,8800.0,38.9341,39.0025,38.8709,38.8709,8800.0
2007-09-10 15:15:00,73.8,74.12,73.8,74.03,9200.0,38.8499,39.0183,38.8499,38.9709,9200.0
2007-09-10 15:20:00,74.04,74.28,74.02,74.02,9500.0,38.9762,39.1025,38.9657,38.9657,9500.0
2007-09-10 15:25:00,74.0,74.0,73.7,73.7,6200.0,38.9551,38.9551,38.7972,38.7972,6200.0
2007-09-10 15:30:00,73.67,73.76,73.51,73.52,8700.0,38.7814,38.8288,38.6972,38.7025,8700.0
2007-09-10 15:35:00,73.54,73.6,73.29,73.36,17800.0,38.713,38.7446,38.5814,38.6182,17800.0
2007-09-10 15:40:00,73.33,73.33,72.96,72.96,25500.0,38.6024,38.6024,38.4077,38.4077,25500.0
2007-09-10 15:45:00,72.95,73.18,72.8,72.99,21500.0,38.4024,38.5235,38.3234,38.4235,21500.0
2007-09-10 15:50:00,72.97,73.17,72.87,72.95,13200.0,38.4129,38.5182,38.3603,38.4024,13200.0
2007-09-10 15:55:00,72.92,73.03,72.65,72.65,27700.0,38.3866,38.4445,38.2445,38.2445,27700.0
2007-09-11 09:30:00,72.88,73.26,72.88,73.14,6100.0,38.3655,38.5656,38.3655,38.5024,6100.0
2007-09-11 09:35:00,73.29,73.61,73.14,73.55,6000.0,38.5814,38.7498,38.5024,38.7182,6000.0
2007-09-11 09:40:00,73.61,73.81,73.57,73.66,8800.0,38.7498,38.8551,38.7288,38.7762,8800.0
2007-09-11 09:45:00,73.73,73.84,73.6,73.6,8000.0,38.813,38.8709,38.7446,38.7446,8000.0
2007-09-11 09:50:00,73.6,73.66,73.5,73.52,4400.0,38.7446,38.7762,38.6919,38.7025,4400.0
2007-09-11 09:55:00,73.53,73.73,73.5,73.58,8500.0,38.7077,38.813,38.6919,38.734,8500.0
2007-09-11 10:00:00,73.62,73.74,73.49,73.49,10900.0,38.7551,38.8183,38.6867,38.6867,10900.0
2007-09-11 10:05:00,73.46,73.59,73.35,73.42,9500.0,38.6709,38.7393,38.613,38.6498,9500.0
2007-09-11 10:10:00,73.35,73.38,73.17,73.17,10200.0,38.613,38.6288,38.5182,38.5182,10200.0
2007-09-11 10:15:00,73.26,73.39,73.24,73.38,7700.0,38.5656,38.634,38.5551,38.6288,7700.0
2007-09-11 10:20:00,73.35,73.45,73.27,73.3,16200.0,38.613,38.6656,38.5709,38.5866,16200.0
2007-09-11 10:25:00,73.34,73.49,73.29,73.39,30000.0,38.6077,38.6867,38.5814,38.634,30000.0
2007-09-11 10:30:00,73.4,73.41,73.31,73.36,7600.0,38.6393,38.6445,38.5919,38.6182,7600.0
2007-09-11 10:35:00,73.34,73.49,73.3,73.4,9300.0,38.6077,38.6867,38.5866,38.6393,9300.0
2007-09-11 10:40:00,73.36,73.43,73.33,73.33,5800.0,38.6182,38.6551,38.6024,38.6024,5800.0
2007-09-11 10:45:00,73.33,73.33,73.15,73.23,7300.0,38.6024,38.6024,38.5077,38.5498,7300.0
2007-09-11 10:50:00,73.24,73.3,73.18,73.2,5700.0,38.5551,38.5866,38.5235,38.534,5700.0
2007-09-11 10:55:00,73.22,73.29,73.22,73.29,2500.0,38.5445,38.5814,38.5445,38.5814,2500.0
2007-09-11 11:00:00,73.26,73.26,73.06,73.09,6400.0,38.5656,38.5656,38.4603,38.4761,6400.0
2007-09-11 11:05:00,73.08,73.08,72.86,73.03,7300.0,38.4708,38.4708,38.355,38.4445,7300.0
2007-09-11 11:10:00,72.98,73.14,72.97,73.14,5200.0,38.4182,38.5024,38.4129,38.5024,5200.0
2007-09-11 11:15:00,73.12,73.16,73.01,73.01,6800.0,38.4919,38.5129,38.434,38.434,6800.0
2007-09-11 11:20:00,73.07,73.26,73.07,73.13,5300.0,38.4656,38.5656,38.4656,38.4972,5300.0
2007-09-11 11:25:00,73.12,73.28,73.12,73.25,3400.0,38.4919,38.5761,38.4919,38.5603,3400.0
2007-09-11 11:30:00,73.3,73.34,73.09,73.13,6200.0,38.5866,38.6077,38.4761,38.4972,6200.0
2007-09-11 11:35:00,73.16,73.2,73.0,73.07,3800.0,38.5129,38.534,38.4287,38.4656,3800.0
2007-09-11 11:40:00,73.07,73.21,73.07,73.13,2200.0,38.4656,38.5393,38.4656,38.4972,2200.0
2007-09-11 11:45:00,73.1,73.15,73.02,73.15,7200.0,38.4814,38.5077,38.4392,38.5077,7200.0
2007-09-11 11:50:00,73.14,73.22,72.9,72.9,8100.0,38.5024,38.5445,38.3761,38.3761,8100.0
2007-09-11 11:55:00,72.88,72.9,72.78,72.79,4100.0,38.3655,38.3761,38.3129,38.3182,4100.0
2007-09-11 12:00:00,72.79,72.79,72.59,72.65,4300.0,38.3182,38.3182,38.2129,38.2445,4300.0
2007-09-11 12:05:00,72.65,72.72,72.57,72.72,7400.0,38.2445,38.2813,38.2024,38.2813,7400.0
2007-09-11 12:10:00,72.76,72.81,72.62,72.63,3900.0,38.3024,38.3287,38.2287,38.2339,3900.0
2007-09-11 12:15:00,72.63,72.86,72.63,72.86,6000.0,38.2339,38.355,38.2339,38.355,6000.0
2007-09-11 12:20:00,72.87,72.97,72.86,72.88,6300.0,38.3603,38.4129,38.355,38.3655,6300.0
2007-09-11 12:25:00,72.86,72.95,72.84,72.94,3500.0,38.355,38.4024,38.3445,38.3971,3500.0
2007-09-11 12:30:00,72.92,72.96,72.84,72.96,5200.0,38.3866,38.4077,38.3445,38.4077,5200.0
2007-09-11 12:35:00,72.97,73.19,72.97,73.19,5900.0,38.4129,38.5287,38.4129,38.5287,5900.0
2007-09-11 12:40:00,73.15,73.16,72.96,72.97,15900.0,38.5077,38.5129,38.4077,38.4129,15900.0
2007-09-11 12:45:00,72.92,72.96,72.88,72.95,2900.0,38.3866,38.4077,38.3655,38.4024,2900.0
2007-09-11 12:50:00,72.97,72.97,72.86,72.9,3200.0,38.4129,38.4129,38.355,38.3761,3200.0
2007-09-11 12:55:00,72.92,73.15,72.9,73.07,5200.0,38.3866,38.5077,38.3761,38.4656,5200.0
2007-09-11 13:00:00,73.12,73.15,72.92,72.97,4600.0,38.4919,38.5077,38.3866,38.4129,4600.0
2007-09-11 13:05:00,72.95,73.09,72.95,73.02,6900.0,38.4024,38.4761,38.4024,38.4392,6900.0
2007-09-11 13:10:00,73.02,73.04,72.88,72.91,5600.0,38.4392,38.4498,38.3655,38.3813,5600.0
2007-09-11 13:15:00,72.87,72.95,72.72,72.78,12500.0,38.3603,38.4024,38.2813,38.3129,12500.0
2007-09-11 13:20:00,72.79,72.86,72.74,72.82,6400.0,38.3182,38.355,38.2918,38.334,6400.0
2007-09-11 13:25:00,72.8,72.99,72.74,72.99,8500.0,38.3234,38.4235,38.2918,38.4235,8500.0
2007-09-11 13:30:00,72.98,73.05,72.91,73.0,22200.0,38.4182,38.455,38.3813,38.4287,22200.0
2007-09-11 13:35:00,73.0,73.01,72.86,72.89,11500.0,38.4287,38.434,38.355,38.3708,11500.0
2007-09-11 13:40:00,72.89,72.93,72.75,72.89,10800.0,38.3708,38.3919,38.2971,38.3708,10800.0
2007-09-11 13:45:00,72.89,73.14,72.89,73.0,11400.0,38.3708,38.5024,38.3708,38.4287,11400.0
2007-09-11 13:50:00,73.01,73.11,72.89,72.94,8300.0,38.434,38.4866,38.3708,38.3971,8300.0
2007-09-11 13:55:00,72.94,73.07,72.93,73.07,5200.0,38.3971,38.4656,38.3919,38.4656,5200.0
2007-09-11 14:00:00,73.1,73.45,73.09,73.35,23000.0,38.4814,38.6656,38.4761,38.613,23000.0
2007-09-11 14:05:00,73.32,73.33,73.23,73.28,14100.0,38.5972,38.6024,38.5498,38.5761,14100.0
2007-09-11 14:10:00,73.3,73.35,73.2,73.23,9500.0,38.5866,38.613,38.534,38.5498,9500.0
2007-09-11 14:15:00,73.22,73.44,73.22,73.36,13900.0,38.5445,38.6603,38.5445,38.6182,13900.0
2007-09-11 14:20:00,73.36,73.36,73.27,73.31,12800.0,38.6182,38.6182,38.5709,38.5919,12800.0
2007-09-11 14:25:00,73.31,73.4,73.26,73.4,10400.0,38.5919,38.6393,38.5656,38.6393,10400.0
2007-09-11 14:30:00,73.4,73.4,73.24,73.27,7000.0,38.6393,38.6393,38.5551,38.5709,7000.0
2007-09-11 14:35:00,73.25,73.3,73.24,73.29,6500.0,38.5603,38.5866,38.5551,38.5814,6500.0
2007-09-11 14:40:00,73.29,73.35,73.29,73.32,3800.0,38.5814,38.613,38.5814,38.5972,3800.0
2007-09-11 14:45:00,73.32,73.32,73.2,73.24,18800.0,38.5972,38.5972,38.534,38.5551,18800.0
2007-09-11 14:50:00,73.23,73.27,73.14,73.19,9000.0,38.5498,38.5709,38.5024,38.5287,9000.0
2007-09-11 14:55:00,73.18,73.25,73.12,73.14,9500.0,38.5235,38.5603,38.4919,38.5024,9500.0
2007-09-11 15:00:00,73.2,73.26,73.11,73.16,9300.0,38.534,38.5656,38.4866,38.5129,9300.0
2007-09-11 15:05:00,73.16,73.26,73.16,73.2,10800.0,38.5129,38.5656,38.5129,38.534,10800.0
2007-09-11 15:10:00,73.2,73.26,73.18,73.25,12900.0,38.534,38.5656,38.5235,38.5603,12900.0
2007-09-11 15:15:00,73.25,73.32,73.17,73.25,29100.0,38.5603,38.5972,38.5182,38.5603,29100.0
2007-09-11 15:20:00,73.22,73.24,73.06,73.19,10600.0,38.5445,38.5551,38.4603,38.5287,10600.0
2007-09-11 15:25:00,73.13,73.27,73.13,73.2,3800.0,38.4972,38.5709,38.4972,38.534,3800.0
2007-09-11 15:30:00,73.19,73.28,73.15,73.21,15200.0,38.5287,38.5761,38.5077,38.5393,15200.0
2007-09-11 15:35:00,73.18,73.18,72.81,72.97,29700.0,38.5235,38.5235,38.3287,38.4129,29700.0
2007-09-11 15:40:00,72.98,73.05,72.75,72.75,18600.0,38.4182,38.455,38.2971,38.2971,18600.0
2007-09-11 15:45:00,72.79,72.85,72.66,72.73,17200.0,38.3182,38.3498,38.2497,38.2866,17200.0
2007-09-11 15:50:00,72.71,73.1,72.71,73.1,22000.0,38.2761,38.4814,38.2761,38.4814,22000.0
2007-09-11 15:55:00,73.06,73.24,73.01,73.24,28600.0,38.4603,38.5551,38.434,38.5551,28600.0
2007-09-12 09:30:00,73.13,73.13,72.63,72.68,8200.0,38.4972,38.4972,38.2339,38.2603,8200.0
2007-09-12 09:35:00,72.63,72.63,72.35,72.35,8900.0,38.2339,38.2339,38.0865,38.0865,8900.0
2007-09-12 09:40:00,72.22,72.51,72.17,72.49,5800.0,38.0181,38.1708,37.9918,38.1602,5800.0
2007-09-12 09:45:00,72.56,72.78,72.49,72.71,6400.0,38.1971,38.3129,38.1602,38.2761,6400.0
2007-09-12 09:50:00,72.76,73.04,72.76,72.99,7900.0,38.3024,38.4498,38.3024,38.4235,7900.0
2007-09-12 09:55:00,73.01,73.05,72.86,72.95,5100.0,38.434,38.455,38.355,38.4024,5100.0
2007-09-12 10:00:00,72.95,73.0,72.64,72.68,2900.0,38.4024,38.4287,38.2392,38.2603,2900.0
2007-09-12 10:05:00,72.68,73.12,72.68,72.91,7000.0,38.2603,38.4919,38.2603,38.3813,7000.0
2007-09-12 10:10:00,72.83,73.03,72.83,72.96,6800.0,38.3392,38.4445,38.3392,38.4077,6800.0
2007-09-12 10:15:00,72.91,72.99,72.78,72.99,8300.0,38.3813,38.4235,38.3129,38.4235,8300.0
2007-09-12 10:20:00,73.0,73.21,72.94,73.21,7300.0,38.4287,38.5393,38.3971,38.5393,7300.0
2007-09-12 10:25:00,73.25,73.25,73.04,73.15,9200.0,38.5603,38.5603,38.4498,38.5077,9200.0
2007-09-12 10:30:00,73.13,73.25,72.99,73.18,11400.0,38.4972,38.5603,38.4235,38.5235,11400.0
2007-09-12 10:35:00,73.18,73.28,73.18,73.25,13200.0,38.5235,38.5761,38.5235,38.5603,13200.0
2007-09-12 10:40:00,73.26,73.35,73.06,73.06,4100.0,38.5656,38.613,38.4603,38.4603,4100.0
2007-09-12 10:45:00,73.05,73.06,72.92,72.92,4400.0,38.455,38.4603,38.3866,38.3866,4400.0
2007-09-12 10:50:00,72.96,73.1,72.84,73.1,10600.0,38.4077,38.4814,38.3445,38.4814,10600.0
2007-09-12 10:55:00,73.1,73.24,73.02,73.1,6300.0,38.4814,38.5551,38.4392,38.4814,6300.0
2007-09-12 11:00:00,73.09,73.19,72.99,73.19,4400.0,38.4761,38.5287,38.4235,38.5287,4400.0
2007-09-12 11:05:00,73.2,73.25,73.14,73.22,6300.0,38.534,38.5603,38.5024,38.5445,6300.0
2007-09-12 11:10:00,73.24,73.25,73.14,73.21,6600.0,38.5551,38.5603,38.5024,38.5393,6600.0
2007-09-12 11:15:00,73.25,73.35,73.19,73.19,27700.0,38.5603,38.613,38.5287,38.5287,27700.0
2007-09-12 11:20:00,73.19,73.28,73.14,73.25,4900.0,38.5287,38.5761,38.5024,38.5603,4900.0
2007-09-12 11:25:00,73.28,73.28,73.05,73.1,3100.0,38.5761,38.5761,38.455,38.4814,3100.0
2007-09-12 11:30:00,73.1,73.22,73.04,73.04,4200.0,38.4814,38.5445,38.4498,38.4498,4200.0
2007-09-12 11:35:00,73.05,73.13,73.0,73.05,3000.0,38.455,38.4972,38.4287,38.455,3000.0
2007-09-12 11:40:00,73.02,73.18,73.0,73.18,51800.0,38.4392,38.5235,38.4287,38.5235,51800.0
2007-09-12 11:45:00,73.18,73.24,73.13,73.14,3200.0,38.5235,38.5551,38.4972,38.5024,3200.0
2007-09-12 11:50:00,73.18,73.25,73.13,73.25,9300.0,38.5235,38.5603,38.4972,38.5603,9300.0
2007-09-12 11:55:00,73.25,73.26,73.18,73.26,40100.0,38.5603,38.5656,38.5235,38.5656,40100.0
2007-09-12 12:00:00,73.26,73.26,73.2,73.23,2800.0,38.5656,38.5656,38.534,38.5498,2800.0
2007-09-12 12:05:00,73.26,73.34,73.22,73.25,16000.0,38.5656,38.6077,38.5445,38.5603,16000.0
2007-09-12 12:10:00,73.29,73.36,73.22,73.31,7000.0,38.5814,38.6182,38.5445,38.5919,7000.0
2007-09-12 12:15:00,73.32,73.32,73.18,73.25,18500.0,38.5972,38.5972,38.5235,38.5603,18500.0
2007-09-12 12:20:00,73.21,73.31,73.16,73.3,14900.0,38.5393,38.5919,38.5129,38.5866,14900.0
2007-09-12 12:25:00,73.27,73.35,73.17,73.26,7300.0,38.5709,38.613,38.5182,38.5656,7300.0
2007-09-12 12:30:00,73.22,73.39,73.19,73.32,8300.0,38.5445,38.634,38.5287,38.5972,8300.0
2007-09-12 12:35:00,73.34,73.35,73.27,73.3,9400.0,38.6077,38.613,38.5709,38.5866,9400.0
2007-09-12 12:40:00,73.35,73.35,73.17,73.33,17100.0,38.613,38.613,38.5182,38.6024,17100.0
2007-09-12 12:45:00,73.32,73.42,73.22,73.22,16800.0,38.5972,38.6498,38.5445,38.5445,16800.0
2007-09-12 12:50:00,73.2,73.33,73.16,73.31,8900.0,38.534,38.6024,38.5129,38.5919,8900.0
2007-09-12 12:55:00,73.31,73.35,73.31,73.35,2900.0,38.5919,38.613,38.5919,38.613,2900.0
2007-09-12 13:00:00,73.37,73.37,73.28,73.32,3500.0,38.6235,38.6235,38.5761,38.5972,3500.0
2007-09-12 13:05:00,73.3,73.34,73.16,73.28,16300.0,38.5866,38.6077,38.5129,38.5761,16300.0
2007-09-12 13:10:00,73.3,73.43,73.12,73.41,11200.0,38.5866,38.6551,38.4919,38.6445,11200.0
2007-09-12 13:15:00,73.43,73.47,73.28,73.29,4300.0,38.6551,38.6761,38.5761,38.5814,4300.0
2007-09-12 13:20:00,73.26,73.33,73.24,73.33,1700.0,38.5656,38.6024,38.5551,38.6024,1700.0
2007-09-12 13:25:00,73.32,73.4,73.32,73.4,900.0,38.5972,38.6393,38.5972,38.6393,900.0
2007-09-12 13:30:00,73.4,73.4,73.33,73.38,2300.0,38.6393,38.6393,38.6024,38.6288,2300.0
2007-09-12 13:35:00,73.37,73.53,73.27,73.49,7500.0,38.6235,38.7077,38.5709,38.6867,7500.0
2007-09-12 13:40:00,73.54,73.56,73.42,73.49,3300.0,38.713,38.7235,38.6498,38.6867,3300.0
2007-09-12 13:45:00,73.55,73.64,73.52,73.63,3600.0,38.7182,38.7656,38.7025,38.7604,3600.0
2007-09-12 13:50:00,73.64,73.78,73.55,73.62,9100.0,38.7656,38.8393,38.7182,38.7551,9100.0
2007-09-12 13:55:00,73.59,73.64,73.48,73.51,4400.0,38.7393,38.7656,38.6814,38.6972,4400.0
2007-09-12 14:00:00,73.52,73.52,73.43,73.46,2500.0,38.7025,38.7025,38.6551,38.6709,2500.0
2007-09-12 14:05:00,73.46,73.75,73.4,73.75,6200.0,38.6709,38.8235,38.6393,38.8235,6200.0
2007-09-12 14:10:00,73.79,73.94,73.77,73.84,7700.0,38.8446,38.9236,38.8341,38.8709,7700.0
2007-09-12 14:15:00,73.77,73.96,73.77,73.9,3800.0,38.8341,38.9341,38.8341,38.9025,3800.0
2007-09-12 14:20:00,73.88,73.95,73.82,73.9,4000.0,38.892,38.9288,38.8604,38.9025,4000.0
2007-09-12 14:25:00,73.92,73.92,73.67,73.67,3100.0,38.913,38.913,38.7814,38.7814,3100.0
2007-09-12 14:30:00,73.72,73.84,73.67,73.82,3200.0,38.8077,38.8709,38.7814,38.8604,3200.0
2007-09-12 14:35:00,73.88,73.93,73.62,73.62,7800.0,38.892,38.9183,38.7551,38.7551,7800.0
2007-09-12 14:40:00,73.65,73.86,73.65,73.79,43400.0,38.7709,38.8814,38.7709,38.8446,43400.0
2007-09-12 14:45:00,73.78,73.86,73.75,73.85,6200.0,38.8393,38.8814,38.8235,38.8762,6200.0
2007-09-12 14:50:00,73.82,73.9,73.8,73.85,4100.0,38.8604,38.9025,38.8499,38.8762,4100.0
2007-09-12 14:55:00,73.8,73.96,73.79,73.93,3500.0,38.8499,38.9341,38.8446,38.9183,3500.0
2007-09-12 15:00:00,73.95,73.99,73.76,73.77,14200.0,38.9288,38.9499,38.8288,38.8341,14200.0
2007-09-12 15:05:00,73.75,73.79,73.68,73.75,7700.0,38.8235,38.8446,38.7867,38.8235,7700.0
2007-09-12 15:10:00,73.68,73.79,73.63,73.75,16400.0,38.7867,38.8446,38.7604,38.8235,16400.0
2007-09-12 15:15:00,73.75,73.82,73.64,73.82,5800.0,38.8235,38.8604,38.7656,38.8604,5800.0
2007-09-12 15:20:00,73.85,73.9,73.73,73.9,7800.0,38.8762,38.9025,38.813,38.9025,7800.0
2007-09-12 15:25:00,73.91,73.91,73.66,73.75,16400.0,38.9078,38.9078,38.7762,38.8235,16400.0
2007-09-12 15:30:00,73.75,73.77,73.59,73.75,19900.0,38.8235,38.8341,38.7393,38.8235,19900.0
2007-09-12 15:35:00,73.75,73.77,73.63,73.7,12200.0,38.8235,38.8341,38.7604,38.7972,12200.0
2007-09-12 15:40:00,73.75,73.85,73.74,73.85,9600.0,38.8235,38.8762,38.8183,38.8762,9600.0
2007-09-12 15:45:00,73.85,73.97,73.81,73.91,6800.0,38.8762,38.9393,38.8551,38.9078,6800.0
2007-09-12 15:50:00,73.89,74.0,73.74,73.75,25000.0,38.8972,38.9551,38.8183,38.8235,25000.0
2007-09-12 15:55:00,73.75,73.75,73.59,73.69,18800.0,38.8235,38.8235,38.7393,38.7919,18800.0
2007-09-13 09:30:00,74.27,74.35,74.13,74.17,6800.0,39.0973,39.1394,39.0236,39.0446,6800.0
2007-09-13 09:35:00,74.24,74.36,74.1,74.29,5600.0,39.0815,39.1446,39.0078,39.1078,5600.0
2007-09-13 09:40:00,74.35,74.69,74.35,74.64,7400.0,39.1394,39.3184,39.1394,39.292,7400.0
2007-09-13 09:45:00,74.58,74.67,74.4,74.48,9900.0,39.2605,39.3078,39.1657,39.2078,9900.0
2007-09-13 09:50:00,74.52,74.88,74.45,74.85,8300.0,39.2289,39.4184,39.192,39.4026,8300.0
2007-09-13 09:55:00,74.85,75.19,74.84,75.02,12000.0,39.4026,39.5816,39.3973,39.4921,12000.0
2007-09-13 10:00:00,75.07,75.19,75.0,75.08,4500.0,39.5184,39.5816,39.4816,39.5237,4500.0
2007-09-13 10:05:00,75.05,75.2,74.87,74.94,12800.0,39.5079,39.5868,39.4131,39.45,12800.0
2007-09-13 10:10:00,74.94,75.3,74.9,75.16,13600.0,39.45,39.6395,39.4289,39.5658,13600.0
2007-09-13 10:15:00,75.17,75.55,75.15,75.46,7500.0,39.5711,39.7711,39.5605,39.7237,7500.0
2007-09-13 10:20:00,75.42,75.73,75.39,75.53,10100.0,39.7027,39.8658,39.6869,39.7606,10100.0
2007-09-13 10:25:00,75.5,75.86,75.43,75.72,12800.0,39.7448,39.9343,39.7079,39.8606,12800.0
2007-09-13 10:30:00,75.79,76.05,75.68,75.99,3900.0,39.8974,40.0343,39.8395,40.0027,3900.0
2007-09-13 10:35:00,75.98,76.15,75.87,75.99,13500.0,39.9975,40.0869,39.9395,40.0027,13500.0
2007-09-13 10:40:00,76.0,76.06,75.78,75.87,9700.0,40.008,40.0396,39.8922,39.9395,9700.0
2007-09-13 10:45:00,75.87,75.93,75.78,75.8,8300.0,39.9395,39.9711,39.8922,39.9027,8300.0
2007-09-13 10:50:00,75.77,76.04,75.73,75.97,7900.0,39.8869,40.029,39.8658,39.9922,7900.0
2007-09-13 10:55:00,75.95,75.99,75.76,75.76,6700.0,39.9817,40.0027,39.8816,39.8816,6700.0
2007-09-13 11:00:00,75.79,75.9,75.76,75.78,4000.0,39.8974,39.9553,39.8816,39.8922,4000.0
2007-09-13 11:05:00,75.79,75.81,75.6,75.66,5600.0,39.8974,39.908,39.7974,39.829,5600.0
2007-09-13 11:10:00,75.68,75.94,75.65,75.89,4100.0,39.8395,39.9764,39.8237,39.9501,4100.0
2007-09-13 11:15:00,75.85,76.03,75.77,75.8,10900.0,39.929,40.0238,39.8869,39.9027,10900.0
2007-09-13 11:20:00,75.89,76.06,75.89,76.04,14000.0,39.9501,40.0396,39.9501,40.029,14000.0
2007-09-13 11:25:00,76.04,76.15,76.03,76.08,7200.0,40.029,40.0869,40.0238,40.0501,7200.0
2007-09-13 11:30:00,76.08,76.14,75.97,75.97,4900.0,40.0501,40.0817,39.9922,39.9922,4900.0
2007-09-13 11:35:00,75.99,76.0,75.9,75.93,2800.0,40.0027,40.008,39.9553,39.9711,2800.0
2007-09-13 11:40:00,75.91,75.93,75.8,75.8,2000.0,39.9606,39.9711,39.9027,39.9027,2000.0
2007-09-13 11:45:00,75.8,75.94,75.8,75.94,3800.0,39.9027,39.9764,39.9027,39.9764,3800.0
2007-09-13 11:50:00,75.92,75.99,75.91,75.99,3000.0,39.9659,40.0027,39.9606,40.0027,3000.0
2007-09-13 11:55:00,75.97,76.39,75.94,76.29,7000.0,39.9922,40.2133,39.9764,40.1606,7000.0
2007-09-13 12:00:00,76.27,76.29,76.05,76.12,6500.0,40.1501,40.1606,40.0343,40.0712,6500.0
2007-09-13 12:05:00,76.08,76.23,76.0,76.0,7900.0,40.0501,40.1291,40.008,40.008,7900.0
2007-09-13 12:10:00,76.0,76.03,76.0,76.01,10000.0,40.008,40.0238,40.008,40.0132,10000.0
2007-09-13 12:15:00,76.01,76.19,76.0,76.17,5000.0,40.0132,40.108,40.008,40.0975,5000.0
2007-09-13 12:20:00,76.18,76.48,76.18,76.48,10300.0,40.1027,40.2607,40.1027,40.2607,10300.0
2007-09-13 12:25:00,76.47,76.49,76.3,76.32,5700.0,40.2554,40.2659,40.1659,40.1764,5700.0
2007-09-13 12:30:00,76.32,76.41,76.24,76.32,8100.0,40.1764,40.2238,40.1343,40.1764,8100.0
2007-09-13 12:35:00,76.32,76.33,76.27,76.27,900.0,40.1764,40.1817,40.1501,40.1501,900.0
2007-09-13 12:40:00,76.3,76.56,76.3,76.43,19000.0,40.1659,40.3028,40.1659,40.2343,19000.0
2007-09-13 12:45:00,76.4,76.45,76.29,76.33,11300.0,40.2185,40.2449,40.1606,40.1817,11300.0
2007-09-13 12:50:00,76.33,76.49,76.31,76.35,6800.0,40.1817,40.2659,40.1712,40.1922,6800.0
2007-09-13 12:55:00,76.34,76.49,76.3,76.46,25300.0,40.187,40.2659,40.1659,40.2501,25300.0
2007-09-13 13:00:00,76.48,76.51,76.28,76.41,18600.0,40.2607,40.2765,40.1554,40.2238,18600.0
2007-09-13 13:05:00,76.46,76.59,76.31,76.42,29800.0,40.2501,40.3186,40.1712,40.2291,29800.0
2007-09-13 13:10:00,76.48,76.6,76.42,76.56,12200.0,40.2607,40.3238,40.2291,40.3028,12200.0
2007-09-13 13:15:00,76.46,76.9,76.46,76.79,27000.0,40.2501,40.4818,40.2501,40.4239,27000.0
2007-09-13 13:20:00,76.76,77.0,76.75,76.99,15200.0,40.4081,40.5344,40.4028,40.5291,15200.0
2007-09-13 13:25:00,76.99,77.14,76.91,76.94,7800.0,40.5291,40.6081,40.487,40.5028,7800.0
2007-09-13 13:30:00,76.93,77.02,76.85,77.0,9400.0,40.4976,40.5449,40.4554,40.5344,9400.0
2007-09-13 13:35:00,76.97,77.01,76.89,76.9,18900.0,40.5186,40.5397,40.4765,40.4818,18900.0
2007-09-13 13:40:00,76.89,77.12,76.83,77.08,11500.0,40.4765,40.5976,40.4449,40.5765,11500.0
2007-09-13 13:45:00,77.06,77.1,76.95,77.05,13600.0,40.566,40.587,40.5081,40.5607,13600.0
2007-09-13 13:50:00,77.02,77.02,76.85,76.91,3800.0,40.5449,40.5449,40.4554,40.487,3800.0
2007-09-13 13:55:00,76.97,77.03,76.74,76.74,5700.0,40.5186,40.5502,40.3975,40.3975,5700.0
2007-09-13 14:00:00,76.74,76.8,76.69,76.74,4500.0,40.3975,40.4291,40.3712,40.3975,4500.0
2007-09-13 14:05:00,76.71,76.8,76.68,76.77,5700.0,40.3817,40.4291,40.3659,40.4133,5700.0
2007-09-13 14:10:00,76.75,76.97,76.75,76.97,12900.0,40.4028,40.5186,40.4028,40.5186,12900.0
2007-09-13 14:15:00,76.93,76.96,76.62,76.62,10200.0,40.4976,40.5133,40.3344,40.3344,10200.0
2007-09-13 14:20:00,76.58,76.69,76.53,76.67,8200.0,40.3133,40.3712,40.287,40.3607,8200.0
2007-09-13 14:25:00,76.69,76.79,76.56,76.56,9600.0,40.3712,40.4239,40.3028,40.3028,9600.0
2007-09-13 14:30:00,76.56,76.72,76.55,76.61,5900.0,40.3028,40.387,40.2975,40.3291,5900.0
2007-09-13 14:35:00,76.63,76.74,76.58,76.66,9000.0,40.3396,40.3975,40.3133,40.3554,9000.0
2007-09-13 14:40:00,76.64,76.79,76.64,76.74,4900.0,40.3449,40.4239,40.3449,40.3975,4900.0
2007-09-13 14:45:00,76.8,76.87,76.68,76.68,9600.0,40.4291,40.466,40.3659,40.3659,9600.0
2007-09-13 14:50:00,76.68,76.79,76.67,76.75,5700.0,40.3659,40.4239,40.3607,40.4028,5700.0
2007-09-13 14:55:00,76.74,76.74,76.52,76.72,9300.0,40.3975,40.3975,40.2817,40.387,9300.0
2007-09-13 15:00:00,76.7,76.87,76.69,76.75,14500.0,40.3765,40.466,40.3712,40.4028,14500.0
2007-09-13 15:05:00,76.75,76.81,76.62,76.62,14500.0,40.4028,40.4344,40.3344,40.3344,14500.0
2007-09-13 15:10:00,76.67,76.8,76.5,76.62,11500.0,40.3607,40.4291,40.2712,40.3344,11500.0
2007-09-13 15:15:00,76.64,76.76,76.49,76.59,8800.0,40.3449,40.4081,40.2659,40.3186,8800.0
2007-09-13 15:20:00,76.56,76.83,76.5,76.7,16700.0,40.3028,40.4449,40.2712,40.3765,16700.0
2007-09-13 15:25:00,76.68,76.8,76.62,76.65,16400.0,40.3659,40.4291,40.3344,40.3502,16400.0
2007-09-13 15:30:00,76.66,76.66,76.56,76.63,9800.0,40.3554,40.3554,40.3028,40.3396,9800.0
2007-09-13 15:35:00,76.64,76.76,76.58,76.68,37000.0,40.3449,40.4081,40.3133,40.3659,37000.0
2007-09-13 15:40:00,76.7,76.78,76.51,76.57,15000.0,40.3765,40.4186,40.2765,40.308,15000.0
2007-09-13 15:45:00,76.59,76.59,76.18,76.3,30900.0,40.3186,40.3186,40.1027,40.1659,30900.0
2007-09-13 15:50:00,76.28,76.56,76.28,76.5,26300.0,40.1554,40.3028,40.1554,40.2712,26300.0
2007-09-13 15:55:00,76.49,76.6,76.36,76.44,46700.0,40.2659,40.3238,40.1975,40.2396,46700.0
2007-09-14 09:30:00,75.8,75.8,75.37,75.38,9200.0,39.9027,39.9027,39.6763,39.6816,9200.0
2007-09-14 09:35:00,75.44,75.44,74.95,75.14,19300.0,39.7132,39.7132,39.4552,39.5553,19300.0
2007-09-14 09:40:00,75.1,75.2,74.79,74.99,5700.0,39.5342,39.5868,39.371,39.4763,5700.0
2007-09-14 09:45:00,75.09,75.16,75.01,75.1,7400.0,39.5289,39.5658,39.4868,39.5342,7400.0
2007-09-14 09:50:00,75.14,75.59,75.14,75.48,8000.0,39.5553,39.7921,39.5553,39.7342,8000.0
2007-09-14 09:55:00,75.58,75.6,75.4,75.55,7300.0,39.7869,39.7974,39.6921,39.7711,7300.0
2007-09-14 10:00:00,75.59,75.9,75.57,75.68,13200.0,39.7921,39.9553,39.7816,39.8395,13200.0
2007-09-14 10:05:00,75.76,75.76,75.62,75.64,4800.0,39.8816,39.8816,39.8079,39.8185,4800.0
2007-09-14 10:10:00,75.62,75.7,75.51,75.7,5700.0,39.8079,39.8501,39.75,39.8501,5700.0
2007-09-14 10:15:00,75.72,75.89,75.68,75.68,4200.0,39.8606,39.9501,39.8395,39.8395,4200.0
2007-09-14 10:20:00,75.64,75.8,75.64,75.7,9000.0,39.8185,39.9027,39.8185,39.8501,9000.0
2007-09-14 10:25:00,75.7,75.81,75.7,75.75,5800.0,39.8501,39.908,39.8501,39.8764,5800.0
2007-09-14 10:30:00,75.73,75.85,75.7,75.79,8300.0,39.8658,39.929,39.8501,39.8974,8300.0
2007-09-14 10:35:00,75.79,75.98,75.79,75.93,5000.0,39.8974,39.9975,39.8974,39.9711,5000.0
2007-09-14 10:40:00,75.93,76.06,75.88,75.93,8800.0,39.9711,40.0396,39.9448,39.9711,8800.0
2007-09-14 10:45:00,75.95,76.17,75.95,76.07,6400.0,39.9817,40.0975,39.9817,40.0448,6400.0
2007-09-14 10:50:00,76.07,76.14,76.05,76.05,6700.0,40.0448,40.0817,40.0343,40.0343,6700.0
2007-09-14 10:55:00,76.05,76.05,75.87,75.87,8800.0,40.0343,40.0343,39.9395,39.9395,8800.0
2007-09-14 11:00:00,75.89,75.89,75.81,75.83,8600.0,39.9501,39.9501,39.908,39.9185,8600.0
2007-09-14 11:05:00,75.81,75.85,75.75,75.75,10900.0,39.908,39.929,39.8764,39.8764,10900.0
2007-09-14 11:10:00,75.81,75.86,75.66,75.86,17100.0,39.908,39.9343,39.829,39.9343,17100.0
2007-09-14 11:15:00,75.83,75.88,75.75,75.8,5600.0,39.9185,39.9448,39.8764,39.9027,5600.0
2007-09-14 11:20:00,75.81,75.81,75.68,75.75,5800.0,39.908,39.908,39.8395,39.8764,5800.0
2007-09-14 11:25:00,75.77,75.88,75.77,75.85,8400.0,39.8869,39.9448,39.8869,39.929,8400.0
2007-09-14 11:30:00,75.82,76.03,75.82,76.02,11500.0,39.9132,40.0238,39.9132,40.0185,11500.0
2007-09-14 11:35:00,75.99,76.13,75.95,76.0,10100.0,40.0027,40.0764,39.9817,40.008,10100.0
2007-09-14 11:40:00,75.93,76.25,75.91,76.25,5900.0,39.9711,40.1396,39.9606,40.1396,5900.0
2007-09-14 11:45:00,76.24,76.24,76.08,76.09,6900.0,40.1343,40.1343,40.0501,40.0554,6900.0
2007-09-14 11:50:00,76.08,76.22,76.05,76.21,4000.0,40.0501,40.1238,40.0343,40.1185,4000.0
2007-09-14 11:55:00,76.21,76.29,76.08,76.15,8400.0,40.1185,40.1606,40.0501,40.0869,8400.0
2007-09-14 12:00:00,76.13,76.54,76.13,76.42,11600.0,40.0764,40.2922,40.0764,40.2291,11600.0
2007-09-14 12:05:00,76.37,76.43,76.32,76.42,1400.0,40.2028,40.2343,40.1764,40.2291,1400.0
2007-09-14 12:10:00,76.44,76.44,76.35,76.4,1900.0,40.2396,40.2396,40.1922,40.2185,1900.0
2007-09-14 12:15:00,76.41,76.43,76.36,76.42,2100.0,40.2238,40.2343,40.1975,40.2291,2100.0
2007-09-14 12:20:00,76.43,76.54,76.36,76.54,3000.0,40.2343,40.2922,40.1975,40.2922,3000.0
2007-09-14 12:25:00,76.48,76.54,76.44,76.46,3100.0,40.2607,40.2922,40.2396,40.2501,3100.0
2007-09-14 12:30:00,76.53,76.55,76.47,76.52,2500.0,40.287,40.2975,40.2554,40.2817,2500.0
2007-09-14 12:35:00,76.51,76.59,76.5,76.59,2100.0,40.2765,40.3186,40.2712,40.3186,2100.0
2007-09-14 12:40:00,76.58,76.65,76.5,76.61,8100.0,40.3133,40.3502,40.2712,40.3291,8100.0
2007-09-14 12:45:00,76.64,76.65,76.37,76.37,9700.0,40.3449,40.3502,40.2028,40.2028,9700.0
2007-09-14 12:50:00,76.43,76.64,76.43,76.64,5200.0,40.2343,40.3449,40.2343,40.3449,5200.0
2007-09-14 12:55:00,76.62,76.62,76.42,76.51,7600.0,40.3344,40.3344,40.2291,40.2765,7600.0
2007-09-14 13:00:00,76.5,76.67,76.49,76.62,6300.0,40.2712,40.3607,40.2659,40.3344,6300.0
2007-09-14 13:05:00,76.61,76.64,76.4,76.44,11000.0,40.3291,40.3449,40.2185,40.2396,11000.0
2007-09-14 13:10:00,76.44,76.7,76.41,76.67,9400.0,40.2396,40.3765,40.2238,40.3607,9400.0
2007-09-14 13:15:00,76.67,76.7,76.48,76.5,26000.0,40.3607,40.3765,40.2607,40.2712,26000.0
2007-09-14 13:20:00,76.48,76.58,76.48,76.55,4800.0,40.2607,40.3133,40.2607,40.2975,4800.0
2007-09-14 13:25:00,76.53,76.67,76.44,76.53,13300.0,40.287,40.3607,40.2396,40.287,13300.0
2007-09-14 13:30:00,76.58,76.61,76.49,76.61,7300.0,40.3133,40.3291,40.2659,40.3291,7300.0
2007-09-14 13:35:00,76.59,76.65,76.43,76.53,17900.0,40.3186,40.3502,40.2343,40.287,17900.0
2007-09-14 13:40:00,76.53,76.59,76.45,76.55,4800.0,40.287,40.3186,40.2449,40.2975,4800.0
2007-09-14 13:45:00,76.57,76.7,76.55,76.65,3400.0,40.308,40.3765,40.2975,40.3502,3400.0
2007-09-14 13:50:00,76.68,76.75,76.68,76.68,5000.0,40.3659,40.4028,40.3659,40.3659,5000.0
2007-09-14 13:55:00,76.7,76.81,76.7,76.76,7100.0,40.3765,40.4344,40.3765,40.4081,7100.0
2007-09-14 14:00:00,76.84,76.84,76.74,76.83,4400.0,40.4502,40.4502,40.3975,40.4449,4400.0
2007-09-14 14:05:00,76.8,76.8,76.49,76.58,6100.0,40.4291,40.4291,40.2659,40.3133,6100.0
2007-09-14 14:10:00,76.6,76.69,76.53,76.67,6200.0,40.3238,40.3712,40.287,40.3607,6200.0
2007-09-14 14:15:00,76.63,76.76,76.57,76.71,6000.0,40.3396,40.4081,40.308,40.3817,6000.0
2007-09-14 14:20:00,76.7,76.71,76.59,76.6,6000.0,40.3765,40.3817,40.3186,40.3238,6000.0
2007-09-14 14:25:00,76.6,76.61,76.57,76.6,1800.0,40.3238,40.3291,40.308,40.3238,1800.0
2007-09-14 14:30:00,76.6,76.71,76.55,76.71,6500.0,40.3238,40.3817,40.2975,40.3817,6500.0
2007-09-14 14:35:00,76.68,76.68,76.54,76.56,6500.0,40.3659,40.3659,40.2922,40.3028,6500.0
2007-09-14 14:40:00,76.56,76.59,76.48,76.49,5400.0,40.3028,40.3186,40.2607,40.2659,5400.0
2007-09-14 14:45:00,76.51,76.57,76.44,76.44,6500.0,40.2765,40.308,40.2396,40.2396,6500.0
2007-09-14 14:50:00,76.5,76.56,76.4,76.4,15100.0,40.2712,40.3028,40.2185,40.2185,15100.0
2007-09-14 14:55:00,76.39,76.49,76.24,76.43,25000.0,40.2133,40.2659,40.1343,40.2343,25000.0
2007-09-14 15:00:00,76.41,76.61,76.35,76.55,17600.0,40.2238,40.3291,40.1922,40.2975,17600.0
2007-09-14 15:05:00,76.55,76.61,76.35,76.44,34100.0,40.2975,40.3291,40.1922,40.2396,34100.0
2007-09-14 15:10:00,76.44,76.46,76.31,76.38,17500.0,40.2396,40.2501,40.1712,40.208,17500.0
2007-09-14 15:15:00,76.38,76.44,76.28,76.34,9700.0,40.208,40.2396,40.1554,40.187,9700.0
2007-09-14 15:20:00,76.3,76.5,76.3,76.47,8000.0,40.1659,40.2712,40.1659,40.2554,8000.0
2007-09-14 15:25:00,76.5,76.52,76.46,76.5,3900.0,40.2712,40.2817,40.2501,40.2712,3900.0
2007-09-14 15:30:00,76.5,76.52,76.39,76.41,10400.0,40.2712,40.2817,40.2133,40.2238,10400.0
2007-09-14 15:35:00,76.41,76.58,76.39,76.56,11200.0,40.2238,40.3133,40.2133,40.3028,11200.0
2007-09-14 15:40:00,76.56,76.61,76.46,76.51,12200.0,40.3028,40.3291,40.2501,40.2765,12200.0
2007-09-14 15:45:00,76.52,76.63,76.47,76.47,21600.0,40.2817,40.3396,40.2554,40.2554,21600.0
2007-09-14 15:50:00,76.49,76.56,76.45,76.48,19900.0,40.2659,40.3028,40.2449,40.2607,19900.0
2007-09-14 15:55:00,76.47,76.63,76.47,76.54,48300.0,40.2554,40.3396,40.2554,40.2922,48300.0
2007-09-17 09:35:00,76.4,76.4,76.12,76.18,10700.0,40.2185,40.2185,40.0712,40.1027,10700.0
2007-09-17 09:40:00,76.18,76.21,75.67,75.86,6200.0,40.1027,40.1185,39.8343,39.9343,6200.0
2007-09-17 09:45:00,75.84,75.99,75.71,75.94,5300.0,39.9238,40.0027,39.8553,39.9764,5300.0
2007-09-17 09:50:00,75.94,76.14,75.8,75.98,6500.0,39.9764,40.0817,39.9027,39.9975,6500.0
2007-09-17 09:55:00,75.98,75.99,75.79,75.83,5200.0,39.9975,40.0027,39.8974,39.9185,5200.0
2007-09-17 10:00:00,75.89,75.97,75.73,75.75,2900.0,39.9501,39.9922,39.8658,39.8764,2900.0
2007-09-17 10:05:00,75.82,75.84,75.7,75.72,2900.0,39.9132,39.9238,39.8501,39.8606,2900.0
2007-09-17 10:10:00,75.72,75.89,75.72,75.88,4500.0,39.8606,39.9501,39.8606,39.9448,4500.0
2007-09-17 10:15:00,75.9,76.09,75.9,75.99,5100.0,39.9553,40.0554,39.9553,40.0027,5100.0
2007-09-17 10:20:00,76.03,76.13,76.0,76.04,3700.0,40.0238,40.0764,40.008,40.029,3700.0
2007-09-17 10:25:00,76.03,76.03,75.86,75.95,4000.0,40.0238,40.0238,39.9343,39.9817,4000.0
2007-09-17 10:30:00,75.88,76.05,75.8,75.89,5700.0,39.9448,40.0343,39.9027,39.9501,5700.0
2007-09-17 10:35:00,75.92,75.99,75.79,75.88,5400.0,39.9659,40.0027,39.8974,39.9448,5400.0
2007-09-17 10:40:00,75.97,76.0,75.86,76.0,3300.0,39.9922,40.008,39.9343,40.008,3300.0
2007-09-17 10:45:00,76.0,76.03,75.88,76.0,7400.0,40.008,40.0238,39.9448,40.008,7400.0
2007-09-17 10:50:00,75.99,75.99,75.81,75.92,10100.0,40.0027,40.0027,39.908,39.9659,10100.0
2007-09-17 10:55:00,75.87,75.91,75.83,75.91,3800.0,39.9395,39.9606,39.9185,39.9606,3800.0
2007-09-17 11:00:00,75.91,75.94,75.85,75.94,2300.0,39.9606,39.9764,39.929,39.9764,2300.0
2007-09-17 11:05:00,75.95,76.01,75.95,75.95,3400.0,39.9817,40.0132,39.9817,39.9817,3400.0
2007-09-17 11:10:00,76.02,76.03,75.96,75.96,6000.0,40.0185,40.0238,39.9869,39.9869,6000.0
2007-09-17 11:15:00,76.02,76.03,75.95,76.0,5100.0,40.0185,40.0238,39.9817,40.008,5100.0
2007-09-17 11:20:00,75.96,76.01,75.95,75.98,2300.0,39.9869,40.0132,39.9817,39.9975,2300.0
2007-09-17 11:25:00,76.01,76.1,75.96,75.97,3600.0,40.0132,40.0606,39.9869,39.9922,3600.0
2007-09-17 11:30:00,76.03,76.06,75.91,75.99,7800.0,40.0238,40.0396,39.9606,40.0027,7800.0
2007-09-17 11:35:00,76.01,76.13,75.98,76.05,4100.0,40.0132,40.0764,39.9975,40.0343,4100.0
2007-09-17 11:40:00,76.05,76.24,76.04,76.22,3800.0,40.0343,40.1343,40.029,40.1238,3800.0
2007-09-17 11:45:00,76.21,76.26,76.14,76.14,2500.0,40.1185,40.1448,40.0817,40.0817,2500.0
2007-09-17 11:50:00,76.19,76.19,76.1,76.19,6600.0,40.108,40.108,40.0606,40.108,6600.0
2007-09-17 11:55:00,76.17,76.18,76.1,76.17,5300.0,40.0975,40.1027,40.0606,40.0975,5300.0
2007-09-17 12:00:00,76.2,76.22,76.12,76.22,1500.0,40.1133,40.1238,40.0712,40.1238,1500.0
2007-09-17 12:05:00,76.17,76.33,76.08,76.32,19900.0,40.0975,40.1817,40.0501,40.1764,19900.0
2007-09-17 12:10:00,76.29,76.47,76.22,76.36,21700.0,40.1606,40.2554,40.1238,40.1975,21700.0
2007-09-17 12:15:00,76.38,76.46,76.36,76.44,12900.0,40.208,40.2501,40.1975,40.2396,12900.0
2007-09-17 12:20:00,76.44,76.47,76.37,76.42,9600.0,40.2396,40.2554,40.2028,40.2291,9600.0
2007-09-17 12:25:00,76.44,76.58,76.42,76.58,5000.0,40.2396,40.3133,40.2291,40.3133,5000.0
2007-09-17 12:30:00,76.58,76.63,76.55,76.56,2800.0,40.3133,40.3396,40.2975,40.3028,2800.0
2007-09-17 12:35:00,76.61,76.78,76.61,76.76,9100.0,40.3291,40.4186,40.3291,40.4081,9100.0
2007-09-17 12:40:00,76.72,76.75,76.69,76.69,4100.0,40.387,40.4028,40.3712,40.3712,4100.0
2007-09-17 12:45:00,76.75,76.97,76.69,76.89,12800.0,40.4028,40.5186,40.3712,40.4765,12800.0
2007-09-17 12:50:00,76.89,76.9,76.73,76.73,7000.0,40.4765,40.4818,40.3923,40.3923,7000.0
2007-09-17 12:55:00,76.73,76.81,76.73,76.78,1800.0,40.3923,40.4344,40.3923,40.4186,1800.0
2007-09-17 13:00:00,76.8,76.8,76.71,76.71,2000.0,40.4291,40.4291,40.3817,40.3817,2000.0
2007-09-17 13:05:00,76.77,76.79,76.69,76.7,2700.0,40.4133,40.4239,40.3712,40.3765,2700.0
2007-09-17 13:10:00,76.7,76.78,76.66,76.72,5000.0,40.3765,40.4186,40.3554,40.387,5000.0
2007-09-17 13:15:00,76.76,76.85,76.76,76.81,4800.0,40.4081,40.4554,40.4081,40.4344,4800.0
2007-09-17 13:20:00,76.77,76.79,76.7,76.75,6100.0,40.4133,40.4239,40.3765,40.4028,6100.0
2007-09-17 13:25:00,76.72,76.74,76.67,76.67,1700.0,40.387,40.3975,40.3607,40.3607,1700.0
2007-09-17 13:30:00,76.65,76.66,76.57,76.57,1700.0,40.3502,40.3554,40.308,40.308,1700.0
2007-09-17 13:35:00,76.6,76.6,76.55,76.58,2500.0,40.3238,40.3238,40.2975,40.3133,2500.0
2007-09-17 13:40:00,76.57,76.6,76.52,76.6,3300.0,40.308,40.3238,40.2817,40.3238,3300.0
2007-09-17 13:45:00,76.61,76.78,76.61,76.7,11300.0,40.3291,40.4186,40.3291,40.3765,11300.0
2007-09-17 13:50:00,76.68,76.72,76.61,76.65,8900.0,40.3659,40.387,40.3291,40.3502,8900.0
2007-09-17 13:55:00,76.64,76.72,76.52,76.7,13900.0,40.3449,40.387,40.2817,40.3765,13900.0
2007-09-17 14:00:00,76.67,76.78,76.67,76.7,7300.0,40.3607,40.4186,40.3607,40.3765,7300.0
2007-09-17 14:05:00,76.74,76.77,76.64,76.7,10600.0,40.3975,40.4133,40.3449,40.3765,10600.0
2007-09-17 14:10:00,76.75,76.83,76.7,76.7,9000.0,40.4028,40.4449,40.3765,40.3765,9000.0
2007-09-17 14:15:00,76.76,76.87,76.7,76.78,12200.0,40.4081,40.466,40.3765,40.4186,12200.0
2007-09-17 14:20:00,76.79,76.94,76.79,76.92,14200.0,40.4239,40.5028,40.4239,40.4923,14200.0
2007-09-17 14:25:00,76.93,77.07,76.93,77.0,6100.0,40.4976,40.5712,40.4976,40.5344,6100.0
2007-09-17 14:30:00,77.0,77.12,77.0,77.03,11900.0,40.5344,40.5976,40.5344,40.5502,11900.0
2007-09-17 14:35:00,77.02,77.02,76.93,76.94,5500.0,40.5449,40.5449,40.4976,40.5028,5500.0
2007-09-17 14:40:00,76.97,77.04,76.94,77.04,3600.0,40.5186,40.5555,40.5028,40.5555,3600.0
2007-09-17 14:45:00,77.02,77.14,77.02,77.08,14200.0,40.5449,40.6081,40.5449,40.5765,14200.0
2007-09-17 14:50:00,77.12,77.12,77.05,77.07,6200.0,40.5976,40.5976,40.5607,40.5712,6200.0
2007-09-17 14:55:00,77.06,77.19,77.04,77.11,10900.0,40.566,40.6344,40.5555,40.5923,10900.0
2007-09-17 15:00:00,77.1,77.16,77.02,77.04,13900.0,40.587,40.6186,40.5449,40.5555,13900.0
2007-09-17 15:05:00,77.02,77.06,76.99,77.03,4000.0,40.5449,40.566,40.5291,40.5502,4000.0
2007-09-17 15:10:00,77.03,77.27,77.03,77.27,9500.0,40.5502,40.6765,40.5502,40.6765,9500.0
2007-09-17 15:15:00,77.27,77.41,77.23,77.38,11000.0,40.6765,40.7502,40.6555,40.7344,11000.0
2007-09-17 15:20:00,77.39,77.39,77.22,77.27,7900.0,40.7397,40.7397,40.6502,40.6765,7900.0
2007-09-17 15:25:00,77.27,77.31,77.21,77.24,5400.0,40.6765,40.6976,40.6449,40.6607,5400.0
2007-09-17 15:30:00,77.2,77.2,77.07,77.18,9600.0,40.6397,40.6397,40.5712,40.6292,9600.0
2007-09-17 15:35:00,77.17,77.24,77.1,77.16,14200.0,40.6239,40.6607,40.587,40.6186,14200.0
2007-09-17 15:40:00,77.16,77.16,77.06,77.08,8800.0,40.6186,40.6186,40.566,40.5765,8800.0
2007-09-17 15:45:00,77.08,77.13,76.97,76.99,16000.0,40.5765,40.6028,40.5186,40.5291,16000.0
2007-09-17 15:50:00,77.0,77.11,76.98,77.05,9000.0,40.5344,40.5923,40.5239,40.5607,9000.0
2007-09-17 15:55:00,77.03,77.03,76.92,76.95,17800.0,40.5502,40.5502,40.4923,40.5081,17800.0
2007-09-18 09:35:00,77.5,77.69,77.15,77.69,9500.0,40.7976,40.8976,40.6134,40.8976,9500.0
2007-09-18 09:40:00,77.72,77.76,77.52,77.71,4700.0,40.9134,40.9345,40.8081,40.9082,4700.0
2007-09-18 09:45:00,77.76,77.76,77.59,77.59,3200.0,40.9345,40.9345,40.845,40.845,3200.0
2007-09-18 09:50:00,77.54,77.54,77.27,77.37,5300.0,40.8187,40.8187,40.6765,40.7292,5300.0
2007-09-18 09:55:00,77.4,77.4,77.15,77.29,5800.0,40.745,40.745,40.6134,40.6871,5800.0
2007-09-18 10:00:00,77.29,77.44,77.27,77.44,6100.0,40.6871,40.766,40.6765,40.766,6100.0
2007-09-18 10:05:00,77.42,77.49,77.18,77.34,12100.0,40.7555,40.7923,40.6292,40.7134,12100.0
2007-09-18 10:10:00,77.35,77.68,77.35,77.67,6200.0,40.7186,40.8924,40.7186,40.8871,6200.0
2007-09-18 10:15:00,77.6,77.65,77.53,77.53,1300.0,40.8503,40.8766,40.8134,40.8134,1300.0
2007-09-18 10:20:00,77.57,77.58,77.44,77.44,3300.0,40.8345,40.8397,40.766,40.766,3300.0
2007-09-18 10:25:00,77.47,77.71,77.43,77.68,6200.0,40.7818,40.9082,40.7608,40.8924,6200.0
2007-09-18 10:30:00,77.71,77.75,77.48,77.49,20700.0,40.9082,40.9292,40.7871,40.7923,20700.0
2007-09-18 10:35:00,77.47,77.49,77.25,77.26,11000.0,40.7818,40.7923,40.666,40.6713,11000.0
2007-09-18 10:40:00,77.25,77.28,77.17,77.19,10200.0,40.666,40.6818,40.6239,40.6344,10200.0
2007-09-18 10:45:00,77.19,77.35,77.17,77.3,8300.0,40.6344,40.7186,40.6239,40.6923,8300.0
2007-09-18 10:50:00,77.35,77.57,77.3,77.47,12200.0,40.7186,40.8345,40.6923,40.7818,12200.0
2007-09-18 10:55:00,77.48,77.5,77.43,77.48,14800.0,40.7871,40.7976,40.7608,40.7871,14800.0
2007-09-18 11:00:00,77.42,77.54,77.33,77.43,10400.0,40.7555,40.8187,40.7081,40.7608,10400.0
2007-09-18 11:05:00,77.43,77.57,77.4,77.53,10100.0,40.7608,40.8345,40.745,40.8134,10100.0
2007-09-18 11:10:00,77.58,77.58,77.42,77.5,9900.0,40.8397,40.8397,40.7555,40.7976,9900.0
2007-09-18 11:15:00,77.5,77.5,77.39,77.39,6900.0,40.7976,40.7976,40.7397,40.7397,6900.0
2007-09-18 11:20:00,77.4,77.4,77.3,77.34,4000.0,40.745,40.745,40.6923,40.7134,4000.0
2007-09-18 11:25:00,77.35,77.43,77.15,77.18,11500.0,40.7186,40.7608,40.6134,40.6292,11500.0
2007-09-18 11:30:00,77.16,77.4,77.16,77.32,8400.0,40.6186,40.745,40.6186,40.7029,8400.0
2007-09-18 11:35:00,77.31,77.36,77.25,77.26,3800.0,40.6976,40.7239,40.666,40.6713,3800.0
2007-09-18 11:40:00,77.31,77.32,77.25,77.26,2800.0,40.6976,40.7029,40.666,40.6713,2800.0
2007-09-18 11:45:00,77.31,77.31,77.22,77.3,6100.0,40.6976,40.6976,40.6502,40.6923,6100.0
2007-09-18 11:50:00,77.35,77.42,77.3,77.42,8900.0,40.7186,40.7555,40.6923,40.7555,8900.0
2007-09-18 11:55:00,77.41,77.41,77.29,77.37,5700.0,40.7502,40.7502,40.6871,40.7292,5700.0
2007-09-18 12:00:00,77.34,77.37,77.31,77.31,2300.0,40.7134,40.7292,40.6976,40.6976,2300.0
2007-09-18 12:05:00,77.32,77.32,77.15,77.19,6600.0,40.7029,40.7029,40.6134,40.6344,6600.0
2007-09-18 12:10:00,77.21,77.31,77.19,77.29,5700.0,40.6449,40.6976,40.6344,40.6871,5700.0
2007-09-18 12:15:00,77.28,77.29,77.25,77.25,1900.0,40.6818,40.6871,40.666,40.666,1900.0
2007-09-18 12:20:00,77.27,77.33,77.25,77.28,4700.0,40.6765,40.7081,40.666,40.6818,4700.0
2007-09-18 12:25:00,77.27,77.41,77.19,77.23,14400.0,40.6765,40.7502,40.6344,40.6555,14400.0
2007-09-18 12:30:00,77.24,77.24,77.01,77.04,16500.0,40.6607,40.6607,40.5397,40.5555,16500.0
2007-09-18 12:35:00,77.04,77.09,76.97,76.98,6500.0,40.5555,40.5818,40.5186,40.5239,6500.0
2007-09-18 12:40:00,77.01,77.03,76.96,76.99,3800.0,40.5397,40.5502,40.5133,40.5291,3800.0
2007-09-18 12:45:00,76.98,77.0,76.77,76.84,12100.0,40.5239,40.5344,40.4133,40.4502,12100.0
2007-09-18 12:50:00,76.78,77.0,76.78,76.94,4200.0,40.4186,40.5344,40.4186,40.5028,4200.0
2007-09-18 12:55:00,76.95,77.01,76.92,76.92,2200.0,40.5081,40.5397,40.4923,40.4923,2200.0
2007-09-18 13:00:00,76.97,77.1,76.96,77.09,7600.0,40.5186,40.587,40.5133,40.5818,7600.0
2007-09-18 13:05:00,77.06,77.09,76.99,76.99,5700.0,40.566,40.5818,40.5291,40.5291,5700.0
2007-09-18 13:10:00,76.97,76.99,76.93,76.93,2100.0,40.5186,40.5291,40.4976,40.4976,2100.0
2007-09-18 13:15:00,76.99,77.11,76.96,77.06,3900.0,40.5291,40.5923,40.5133,40.566,3900.0
2007-09-18 13:20:00,77.06,77.09,77.04,77.05,1000.0,40.566,40.5818,40.5555,40.5607,1000.0
2007-09-18 13:25:00,77.06,77.07,77.02,77.03,4100.0,40.566,40.5712,40.5449,40.5502,4100.0
2007-09-18 13:30:00,77.01,77.08,77.01,77.08,2100.0,40.5397,40.5765,40.5397,40.5765,2100.0
2007-09-18 13:35:00,77.06,77.07,77.02,77.05,1600.0,40.566,40.5712,40.5449,40.5607,1600.0
2007-09-18 13:40:00,77.06,77.06,76.93,76.93,1900.0,40.566,40.566,40.4976,40.4976,1900.0
2007-09-18 13:45:00,76.93,77.03,76.88,76.98,6000.0,40.4976,40.5502,40.4712,40.5239,6000.0
2007-09-18 13:50:00,77.0,77.1,76.98,77.1,6000.0,40.5344,40.587,40.5239,40.587,6000.0
2007-09-18 13:55:00,77.1,77.17,77.09,77.14,5600.0,40.587,40.6239,40.5818,40.6081,5600.0
2007-09-18 14:00:00,77.16,77.32,77.09,77.09,13700.0,40.6186,40.7029,40.5818,40.5818,13700.0
2007-09-18 14:05:00,77.01,77.01,76.89,76.89,2100.0,40.5397,40.5397,40.4765,40.4765,2100.0
2007-09-18 14:10:00,76.89,77.35,76.89,77.09,10900.0,40.4765,40.7186,40.4765,40.5818,10900.0
2007-09-18 14:15:00,77.11,78.24,77.11,78.14,40400.0,40.5923,41.1872,40.5923,41.1345,40400.0
2007-09-18 14:20:00,77.84,78.42,77.65,78.27,22500.0,40.9766,41.2819,40.8766,41.203,22500.0
2007-09-18 14:25:00,78.3,78.32,77.76,77.76,37200.0,41.2187,41.2293,40.9345,40.9345,37200.0
2007-09-18 14:30:00,77.78,78.41,77.74,78.41,39900.0,40.945,41.2767,40.924,41.2767,39900.0
2007-09-18 14:35:00,78.42,79.11,78.39,78.9,50300.0,41.2819,41.6451,41.2661,41.5346,50300.0
2007-09-18 14:40:00,78.9,79.13,78.8,78.85,21800.0,41.5346,41.6557,41.482,41.5083,21800.0
2007-09-18 14:45:00,78.91,79.08,78.59,78.59,17900.0,41.5399,41.6294,41.3714,41.3714,17900.0
2007-09-18 14:50:00,78.58,78.7,78.1,78.2,16200.0,41.3661,41.4293,41.1135,41.1661,16200.0
2007-09-18 14:55:00,78.19,78.32,78.05,78.3,15400.0,41.1608,41.2293,41.0871,41.2187,15400.0
2007-09-18 15:00:00,78.31,78.37,78.05,78.28,15900.0,41.224,41.2556,41.0871,41.2082,15900.0
2007-09-18 15:05:00,78.36,78.6,78.28,78.33,12800.0,41.2503,41.3767,41.2082,41.2345,12800.0
2007-09-18 15:10:00,78.3,78.82,78.3,78.7,23000.0,41.2187,41.4925,41.2187,41.4293,23000.0
2007-09-18 15:15:00,78.66,78.75,78.47,78.52,9700.0,41.4083,41.4556,41.3082,41.3346,9700.0
2007-09-18 15:20:00,78.56,78.62,78.45,78.53,12800.0,41.3556,41.3872,41.2977,41.3398,12800.0
2007-09-18 15:25:00,78.53,78.65,78.45,78.61,8100.0,41.3398,41.403,41.2977,41.3819,8100.0
2007-09-18 15:30:00,78.64,78.87,78.64,78.78,21900.0,41.3977,41.5188,41.3977,41.4714,21900.0
2007-09-18 15:35:00,78.78,79.11,78.78,78.98,18800.0,41.4714,41.6451,41.4714,41.5767,18800.0
2007-09-18 15:40:00,78.95,79.47,78.94,79.05,50200.0,41.5609,41.8347,41.5557,41.6136,50200.0
2007-09-18 15:45:00,79.04,79.22,78.99,78.99,53900.0,41.6083,41.7031,41.582,41.582,53900.0
2007-09-18 15:50:00,79.01,79.07,78.63,78.7,43900.0,41.5925,41.6241,41.3925,41.4293,43900.0
2007-09-18 15:55:00,78.69,78.89,78.62,78.75,80600.0,41.4241,41.5293,41.3872,41.4556,80600.0
2007-09-19 09:30:00,79.6,79.7,79.42,79.55,16600.0,41.9031,41.9557,41.8083,41.8768,16600.0
2007-09-19 09:35:00,79.57,79.74,79.5,79.72,9400.0,41.8873,41.9768,41.8505,41.9663,9400.0
2007-09-19 09:40:00,79.68,80.0,79.68,79.96,44800.0,41.9452,42.1137,41.9452,42.0926,44800.0
2007-09-19 09:45:00,79.99,80.71,79.98,80.45,69500.0,42.1084,42.4874,42.1031,42.3506,69500.0
2007-09-19 09:50:00,80.47,80.53,80.28,80.28,6200.0,42.3611,42.3927,42.2611,42.2611,6200.0
2007-09-19 09:55:00,80.27,80.75,80.22,80.75,12500.0,42.2558,42.5085,42.2295,42.5085,12500.0
2007-09-19 10:00:00,80.71,80.96,80.63,80.94,11800.0,42.4874,42.619,42.4453,42.6085,11800.0
2007-09-19 10:05:00,80.94,80.94,80.81,80.83,10200.0,42.6085,42.6085,42.5401,42.5506,10200.0
2007-09-19 10:10:00,80.82,81.0,80.75,81.0,11500.0,42.5453,42.6401,42.5085,42.6401,11500.0
2007-09-19 10:15:00,81.02,81.1,80.71,80.77,16100.0,42.6506,42.6927,42.4874,42.519,16100.0
2007-09-19 10:20:00,80.76,80.79,80.71,80.76,8500.0,42.5137,42.5295,42.4874,42.5137,8500.0
2007-09-19 10:25:00,80.76,80.79,80.57,80.64,25300.0,42.5137,42.5295,42.4137,42.4506,25300.0
2007-09-19 10:30:00,80.65,80.68,80.39,80.42,19000.0,42.4558,42.4716,42.319,42.3348,19000.0
2007-09-19 10:35:00,80.44,80.53,80.37,80.41,18500.0,42.3453,42.3927,42.3084,42.3295,18500.0
2007-09-19 10:40:00,80.4,80.54,80.38,80.5,11800.0,42.3242,42.3979,42.3137,42.3769,11800.0
2007-09-19 10:45:00,80.49,80.57,80.49,80.51,12600.0,42.3716,42.4137,42.3716,42.3821,12600.0
2007-09-19 10:50:00,80.51,80.76,80.41,80.76,16400.0,42.3821,42.5137,42.3295,42.5137,16400.0
2007-09-19 10:55:00,80.76,80.81,80.5,80.55,14400.0,42.5137,42.5401,42.3769,42.4032,14400.0
2007-09-19 11:00:00,80.59,80.67,80.41,80.45,12200.0,42.4243,42.4664,42.3295,42.3506,12200.0
2007-09-19 11:05:00,80.47,80.53,80.41,80.53,6000.0,42.3611,42.3927,42.3295,42.3927,6000.0
2007-09-19 11:10:00,80.54,80.61,80.52,80.6,4200.0,42.3979,42.4348,42.3874,42.4295,4200.0
2007-09-19 11:15:00,80.6,80.74,80.48,80.68,10900.0,42.4295,42.5032,42.3663,42.4716,10900.0
2007-09-19 11:20:00,80.72,80.82,80.65,80.78,6400.0,42.4927,42.5453,42.4558,42.5243,6400.0
2007-09-19 11:25:00,80.82,80.85,80.75,80.79,9200.0,42.5453,42.5611,42.5085,42.5295,9200.0
2007-09-19 11:30:00,80.79,80.84,80.71,80.78,7600.0,42.5295,42.5559,42.4874,42.5243,7600.0
2007-09-19 11:35:00,80.73,80.78,80.41,80.53,16700.0,42.4979,42.5243,42.3295,42.3927,16700.0
2007-09-19 11:40:00,80.52,80.62,80.47,80.6,7400.0,42.3874,42.44,42.3611,42.4295,7400.0
2007-09-19 11:45:00,80.6,80.63,80.47,80.49,12600.0,42.4295,42.4453,42.3611,42.3716,12600.0
2007-09-19 11:50:00,80.51,80.63,80.45,80.55,15000.0,42.3821,42.4453,42.3506,42.4032,15000.0
2007-09-19 11:55:00,80.51,80.63,80.51,80.62,7900.0,42.3821,42.4453,42.3821,42.44,7900.0
2007-09-19 12:00:00,80.63,80.63,80.4,80.4,5200.0,42.4453,42.4453,42.3242,42.3242,5200.0
2007-09-19 12:05:00,80.4,80.4,80.17,80.17,15600.0,42.3242,42.3242,42.2032,42.2032,15600.0
2007-09-19 12:10:00,80.17,80.19,80.02,80.1,8800.0,42.2032,42.2137,42.1242,42.1663,8800.0
2007-09-19 12:15:00,80.04,80.18,80.01,80.13,11200.0,42.1347,42.2084,42.1189,42.1821,11200.0
2007-09-19 12:20:00,80.12,80.12,80.06,80.08,2000.0,42.1768,42.1768,42.1452,42.1558,2000.0
2007-09-19 12:25:00,80.05,80.18,80.02,80.14,17300.0,42.14,42.2084,42.1242,42.1874,17300.0
2007-09-19 12:30:00,80.11,80.18,80.03,80.03,9000.0,42.1716,42.2084,42.1295,42.1295,9000.0
2007-09-19 12:35:00,80.02,80.14,79.96,80.01,13100.0,42.1242,42.1874,42.0926,42.1189,13100.0
2007-09-19 12:40:00,80.01,80.13,80.01,80.06,11700.0,42.1189,42.1821,42.1189,42.1452,11700.0
2007-09-19 12:45:00,80.07,80.17,80.01,80.08,10200.0,42.1505,42.2032,42.1189,42.1558,10200.0
2007-09-19 12:50:00,80.09,80.28,80.06,80.17,11300.0,42.161,42.2611,42.1452,42.2032,11300.0
2007-09-19 12:55:00,80.19,80.21,80.1,80.1,5800.0,42.2137,42.2242,42.1663,42.1663,5800.0
2007-09-19 13:00:00,80.1,80.13,79.79,79.83,19200.0,42.1663,42.1821,42.0031,42.0242,19200.0
2007-09-19 13:05:00,79.83,79.95,79.71,79.71,9100.0,42.0242,42.0873,41.961,41.961,9100.0
2007-09-19 13:10:00,79.77,80.01,79.77,79.9,18400.0,41.9926,42.1189,41.9926,42.061,18400.0
2007-09-19 13:15:00,79.9,79.96,79.82,79.96,7800.0,42.061,42.0926,42.0189,42.0926,7800.0
2007-09-19 13:20:00,79.93,80.0,79.85,79.87,5700.0,42.0768,42.1137,42.0347,42.0452,5700.0
2007-09-19 13:25:00,79.87,79.95,79.87,79.95,2200.0,42.0452,42.0873,42.0452,42.0873,2200.0
2007-09-19 13:30:00,79.94,79.94,79.78,79.84,9800.0,42.0821,42.0821,41.9979,42.0294,9800.0
2007-09-19 13:35:00,79.85,79.91,79.77,79.85,8000.0,42.0347,42.0663,41.9926,42.0347,8000.0
2007-09-19 13:40:00,79.85,79.89,79.8,79.85,6700.0,42.0347,42.0558,42.0084,42.0347,6700.0
2007-09-19 13:45:00,79.89,79.94,79.75,79.84,11500.0,42.0558,42.0821,41.9821,42.0294,11500.0
2007-09-19 13:50:00,79.81,79.93,79.81,79.87,5200.0,42.0136,42.0768,42.0136,42.0452,5200.0
2007-09-19 13:55:00,79.85,79.99,79.75,79.94,8100.0,42.0347,42.1084,41.9821,42.0821,8100.0
2007-09-19 14:00:00,79.91,79.96,79.7,79.73,7600.0,42.0663,42.0926,41.9557,41.9715,7600.0
2007-09-19 14:05:00,79.65,79.78,79.65,79.65,5600.0,41.9294,41.9979,41.9294,41.9294,5600.0
2007-09-19 14:10:00,79.66,79.71,79.46,79.46,7600.0,41.9347,41.961,41.8294,41.8294,7600.0
2007-09-19 14:15:00,79.47,79.47,79.18,79.43,18000.0,41.8347,41.8347,41.682,41.8136,18000.0
2007-09-19 14:20:00,79.43,79.58,79.39,79.44,10900.0,41.8136,41.8926,41.7925,41.8189,10900.0
2007-09-19 14:25:00,79.41,79.66,79.41,79.59,6200.0,41.8031,41.9347,41.8031,41.8978,6200.0
2007-09-19 14:30:00,79.62,79.89,79.59,79.84,12300.0,41.9136,42.0558,41.8978,42.0294,12300.0
2007-09-19 14:35:00,79.81,79.81,79.71,79.72,8700.0,42.0136,42.0136,41.961,41.9663,8700.0
2007-09-19 14:40:00,79.75,79.97,79.75,79.97,14300.0,41.9821,42.0979,41.9821,42.0979,14300.0
2007-09-19 14:45:00,79.94,80.0,79.87,79.97,10500.0,42.0821,42.1137,42.0452,42.0979,10500.0
2007-09-19 14:50:00,79.94,80.0,79.87,80.0,21600.0,42.0821,42.1137,42.0452,42.1137,21600.0
2007-09-19 14:55:00,80.03,80.21,79.94,80.14,16500.0,42.1295,42.2242,42.0821,42.1874,16500.0
2007-09-19 15:00:00,80.1,80.18,80.04,80.04,12200.0,42.1663,42.2084,42.1347,42.1347,12200.0
2007-09-19 15:05:00,80.04,80.07,79.96,79.96,14200.0,42.1347,42.1505,42.0926,42.0926,14200.0
2007-09-19 15:10:00,79.96,80.22,79.93,80.18,21700.0,42.0926,42.2295,42.0768,42.2084,21700.0
2007-09-19 15:15:00,80.2,80.31,80.18,80.26,11700.0,42.2189,42.2769,42.2084,42.2505,11700.0
2007-09-19 15:20:00,80.25,80.3,80.01,80.09,19600.0,42.2453,42.2716,42.1189,42.161,19600.0
2007-09-19 15:25:00,80.11,80.17,80.01,80.01,18300.0,42.1716,42.2032,42.1189,42.1189,18300.0
2007-09-19 15:30:00,80.01,80.04,79.9,80.0,17800.0,42.1189,42.1347,42.061,42.1137,17800.0
2007-09-19 15:35:00,80.0,80.01,79.77,79.86,23500.0,42.1137,42.1189,41.9926,42.04,23500.0
2007-09-19 15:40:00,79.84,79.96,79.75,79.92,15500.0,42.0294,42.0926,41.9821,42.0715,15500.0
2007-09-19 15:45:00,79.92,79.92,79.48,79.49,26900.0,42.0715,42.0715,41.8399,41.8452,26900.0
2007-09-19 15:50:00,79.5,79.79,79.47,79.79,26000.0,41.8505,42.0031,41.8347,42.0031,26000.0
2007-09-19 15:55:00,79.74,79.81,79.64,79.7,28900.0,41.9768,42.0136,41.9242,41.9557,28900.0
2007-09-20 09:30:00,79.92,79.95,79.59,79.59,7500.0,42.0715,42.0873,41.8978,41.8978,7500.0
2007-09-20 09:35:00,79.59,79.62,79.24,79.24,6900.0,41.8978,41.9136,41.7136,41.7136,6900.0
2007-09-20 09:40:00,79.24,79.24,78.75,79.0,11300.0,41.7136,41.7136,41.4556,41.5872,11300.0
2007-09-20 09:45:00,79.05,79.43,78.98,79.29,10800.0,41.6136,41.8136,41.5767,41.7399,10800.0
2007-09-20 09:50:00,79.36,79.36,79.22,79.27,5000.0,41.7768,41.7768,41.7031,41.7294,5000.0
2007-09-20 09:55:00,79.29,79.35,79.23,79.26,3400.0,41.7399,41.7715,41.7083,41.7241,3400.0
2007-09-20 10:00:00,79.25,79.45,79.23,79.33,4000.0,41.7188,41.8241,41.7083,41.761,4000.0
2007-09-20 10:05:00,79.39,79.46,79.32,79.46,7000.0,41.7925,41.8294,41.7557,41.8294,7000.0
2007-09-20 10:10:00,79.46,79.78,79.41,79.59,6500.0,41.8294,41.9979,41.8031,41.8978,6500.0
2007-09-20 10:15:00,79.6,79.6,79.44,79.52,4600.0,41.9031,41.9031,41.8189,41.861,4600.0
2007-09-20 10:20:00,79.44,79.59,79.44,79.5,3300.0,41.8189,41.8978,41.8189,41.8505,3300.0
2007-09-20 10:25:00,79.5,79.63,79.48,79.53,2200.0,41.8505,41.9189,41.8399,41.8662,2200.0
2007-09-20 10:30:00,79.51,79.53,79.32,79.39,8800.0,41.8557,41.8662,41.7557,41.7925,8800.0
2007-09-20 10:35:00,79.37,79.39,79.23,79.25,3900.0,41.782,41.7925,41.7083,41.7188,3900.0
2007-09-20 10:40:00,79.28,79.47,79.23,79.41,7600.0,41.7346,41.8347,41.7083,41.8031,7600.0
2007-09-20 10:45:00,79.38,79.52,79.37,79.4,7800.0,41.7873,41.861,41.782,41.7978,7800.0
2007-09-20 10:50:00,79.44,79.49,79.38,79.49,4600.0,41.8189,41.8452,41.7873,41.8452,4600.0
2007-09-20 10:55:00,79.43,79.45,79.31,79.31,9000.0,41.8136,41.8241,41.7504,41.7504,9000.0
2007-09-20 11:00:00,79.33,79.36,79.27,79.27,2900.0,41.761,41.7768,41.7294,41.7294,2900.0
2007-09-20 11:05:00,79.33,79.36,79.27,79.28,5000.0,41.761,41.7768,41.7294,41.7346,5000.0
2007-09-20 11:10:00,79.33,79.33,79.19,79.24,4400.0,41.761,41.761,41.6873,41.7136,4400.0
2007-09-20 11:15:00,79.19,79.24,79.16,79.18,8200.0,41.6873,41.7136,41.6715,41.682,8200.0
2007-09-20 11:20:00,79.18,79.23,79.04,79.19,8300.0,41.682,41.7083,41.6083,41.6873,8300.0
2007-09-20 11:25:00,79.19,79.28,79.15,79.24,3500.0,41.6873,41.7346,41.6662,41.7136,3500.0
2007-09-20 11:30:00,79.28,79.32,79.22,79.22,3800.0,41.7346,41.7557,41.7031,41.7031,3800.0
2007-09-20 11:35:00,79.26,79.28,79.17,79.23,4800.0,41.7241,41.7346,41.6767,41.7083,4800.0
2007-09-20 11:40:00,79.26,79.31,79.19,79.27,3200.0,41.7241,41.7504,41.6873,41.7294,3200.0
2007-09-20 11:45:00,79.3,79.32,79.19,79.29,3300.0,41.7452,41.7557,41.6873,41.7399,3300.0
2007-09-20 11:50:00,79.25,79.4,79.25,79.4,4700.0,41.7188,41.7978,41.7188,41.7978,4700.0
2007-09-20 11:55:00,79.36,79.42,79.33,79.36,2200.0,41.7768,41.8083,41.761,41.7768,2200.0
2007-09-20 12:00:00,79.42,79.79,79.41,79.72,61100.0,41.8083,42.0031,41.8031,41.9663,61100.0
2007-09-20 12:05:00,79.67,79.73,79.66,79.71,2700.0,41.9399,41.9715,41.9347,41.961,2700.0
2007-09-20 12:10:00,79.69,79.71,79.6,79.67,4200.0,41.9505,41.961,41.9031,41.9399,4200.0
2007-09-20 12:15:00,79.67,79.69,79.58,79.6,4200.0,41.9399,41.9505,41.8926,41.9031,4200.0
2007-09-20 12:20:00,79.61,79.7,79.55,79.59,7800.0,41.9084,41.9557,41.8768,41.8978,7800.0
2007-09-20 12:25:00,79.59,79.66,79.25,79.36,15700.0,41.8978,41.9347,41.7188,41.7768,15700.0
2007-09-20 12:30:00,79.3,79.36,79.16,79.29,15400.0,41.7452,41.7768,41.6715,41.7399,15400.0
2007-09-20 12:35:00,79.22,79.27,79.1,79.11,12800.0,41.7031,41.7294,41.6399,41.6451,12800.0
2007-09-20 12:40:00,79.13,79.23,79.05,79.06,9400.0,41.6557,41.7083,41.6136,41.6188,9400.0
2007-09-20 12:45:00,79.11,79.23,79.02,79.15,20500.0,41.6451,41.7083,41.5978,41.6662,20500.0
2007-09-20 12:50:00,79.13,79.2,79.1,79.14,4200.0,41.6557,41.6925,41.6399,41.6609,4200.0
2007-09-20 12:55:00,79.12,79.17,79.1,79.17,3600.0,41.6504,41.6767,41.6399,41.6767,3600.0
2007-09-20 13:00:00,79.13,79.13,79.04,79.09,7500.0,41.6557,41.6557,41.6083,41.6346,7500.0
2007-09-20 13:05:00,79.13,79.13,78.91,78.93,14500.0,41.6557,41.6557,41.5399,41.5504,14500.0
2007-09-20 13:10:00,78.92,79.07,78.92,79.07,8600.0,41.5451,41.6241,41.5451,41.6241,8600.0
2007-09-20 13:15:00,79.02,79.17,78.98,79.13,8000.0,41.5978,41.6767,41.5767,41.6557,8000.0
2007-09-20 13:20:00,79.11,79.12,78.68,78.71,11300.0,41.6451,41.6504,41.4188,41.4346,11300.0
2007-09-20 13:25:00,78.73,78.78,78.53,78.78,15900.0,41.4451,41.4714,41.3398,41.4714,15900.0
2007-09-20 13:30:00,78.84,78.98,78.84,78.97,4400.0,41.503,41.5767,41.503,41.5714,4400.0
2007-09-20 13:35:00,79.0,79.04,78.82,79.04,6000.0,41.5872,41.6083,41.4925,41.6083,6000.0
2007-09-20 13:40:00,79.05,79.08,78.89,79.0,6300.0,41.6136,41.6294,41.5293,41.5872,6300.0
2007-09-20 13:45:00,78.99,79.07,78.93,78.99,10600.0,41.582,41.6241,41.5504,41.582,10600.0
2007-09-20 13:50:00,79.0,79.09,79.0,79.03,3200.0,41.5872,41.6346,41.5872,41.603,3200.0
2007-09-20 13:55:00,79.01,79.1,78.89,79.01,10200.0,41.5925,41.6399,41.5293,41.5925,10200.0
2007-09-20 14:00:00,78.98,79.11,78.98,79.0,7600.0,41.5767,41.6451,41.5767,41.5872,7600.0
2007-09-20 14:05:00,79.06,79.06,78.91,78.91,14800.0,41.6188,41.6188,41.5399,41.5399,14800.0
2007-09-20 14:10:00,78.89,79.2,78.89,79.0,45300.0,41.5293,41.6925,41.5293,41.5872,45300.0
2007-09-20 14:15:00,78.98,79.04,78.95,78.98,7600.0,41.5767,41.6083,41.5609,41.5767,7600.0
2007-09-20 14:20:00,78.97,79.01,78.78,78.81,13900.0,41.5714,41.5925,41.4714,41.4872,13900.0
2007-09-20 14:25:00,78.76,78.78,78.51,78.52,8800.0,41.4609,41.4714,41.3293,41.3346,8800.0
2007-09-20 14:30:00,78.57,78.6,78.35,78.4,6000.0,41.3609,41.3767,41.2451,41.2714,6000.0
2007-09-20 14:35:00,78.37,78.39,78.17,78.32,16600.0,41.2556,41.2661,41.1503,41.2293,16600.0
2007-09-20 14:40:00,78.34,78.51,78.25,78.31,10500.0,41.2398,41.3293,41.1924,41.224,10500.0
2007-09-20 14:45:00,78.31,78.31,78.07,78.1,7500.0,41.224,41.224,41.0977,41.1135,7500.0
2007-09-20 14:50:00,78.09,78.33,78.07,78.33,9300.0,41.1082,41.2345,41.0977,41.2345,9300.0
2007-09-20 14:55:00,78.33,78.39,78.3,78.32,6200.0,41.2345,41.2661,41.2187,41.2293,6200.0
2007-09-20 15:00:00,78.37,78.37,78.04,78.15,8000.0,41.2556,41.2556,41.0819,41.1398,8000.0
2007-09-20 15:05:00,78.14,78.26,78.07,78.22,14300.0,41.1345,41.1977,41.0977,41.1766,14300.0
2007-09-20 15:10:00,78.21,78.45,78.19,78.31,10900.0,41.1714,41.2977,41.1608,41.224,10900.0
2007-09-20 15:15:00,78.31,78.61,78.31,78.57,10300.0,41.224,41.3819,41.224,41.3609,10300.0
2007-09-20 15:20:00,78.63,78.65,78.32,78.39,5700.0,41.3925,41.403,41.2293,41.2661,5700.0
2007-09-20 15:25:00,78.38,78.41,78.31,78.33,7500.0,41.2609,41.2767,41.224,41.2345,7500.0
2007-09-20 15:30:00,78.32,78.35,78.2,78.33,8300.0,41.2293,41.2451,41.1661,41.2345,8300.0
2007-09-20 15:35:00,78.34,78.35,78.13,78.22,11700.0,41.2398,41.2451,41.1293,41.1766,11700.0
2007-09-20 15:40:00,78.22,78.43,78.22,78.22,11800.0,41.1766,41.2872,41.1766,41.1766,11800.0
2007-09-20 15:45:00,78.22,78.25,78.09,78.2,5800.0,41.1766,41.1924,41.1082,41.1661,5800.0
2007-09-20 15:50:00,78.23,78.43,78.17,78.26,10300.0,41.1819,41.2872,41.1503,41.1977,10300.0
2007-09-20 15:55:00,78.23,78.23,78.04,78.06,21300.0,41.1819,41.1819,41.0819,41.0924,21300.0
2007-09-21 09:30:00,78.92,79.29,78.69,78.83,180600.0,41.5451,41.7399,41.4241,41.4978,180600.0
2007-09-21 09:35:00,78.92,79.3,78.78,79.09,7300.0,41.5451,41.7452,41.4714,41.6346,7300.0
2007-09-21 09:40:00,79.06,79.06,78.3,78.31,10700.0,41.6188,41.6188,41.2187,41.224,10700.0
2007-09-21 09:45:00,78.31,78.61,78.31,78.61,10300.0,41.224,41.3819,41.224,41.3819,10300.0
2007-09-21 09:50:00,78.57,78.79,78.57,78.79,3900.0,41.3609,41.4767,41.3609,41.4767,3900.0
2007-09-21 09:55:00,78.78,78.79,78.5,78.52,7700.0,41.4714,41.4767,41.324,41.3346,7700.0
2007-09-21 10:00:00,78.53,78.57,78.5,78.56,3700.0,41.3398,41.3609,41.324,41.3556,3700.0
2007-09-21 10:05:00,78.56,78.83,78.53,78.77,4700.0,41.3556,41.4978,41.3398,41.4662,4700.0
2007-09-21 10:10:00,78.7,78.8,78.66,78.69,1900.0,41.4293,41.482,41.4083,41.4241,1900.0
2007-09-21 10:15:00,78.74,78.94,78.72,78.88,4300.0,41.4504,41.5557,41.4398,41.5241,4300.0
2007-09-21 10:20:00,78.79,78.83,78.71,78.77,2900.0,41.4767,41.4978,41.4346,41.4662,2900.0
2007-09-21 10:25:00,78.77,78.82,78.67,78.67,2600.0,41.4662,41.4925,41.4135,41.4135,2600.0
2007-09-21 10:30:00,78.69,78.69,78.51,78.54,4200.0,41.4241,41.4241,41.3293,41.3451,4200.0
2007-09-21 10:35:00,78.51,78.6,78.5,78.57,3100.0,41.3293,41.3767,41.324,41.3609,3100.0
2007-09-21 10:40:00,78.6,78.67,78.6,78.65,1400.0,41.3767,41.4135,41.3767,41.403,1400.0
2007-09-21 10:45:00,78.6,78.6,78.43,78.43,2700.0,41.3767,41.3767,41.2872,41.2872,2700.0
2007-09-21 10:50:00,78.46,78.51,78.38,78.43,2600.0,41.303,41.3293,41.2609,41.2872,2600.0
2007-09-21 10:55:00,78.51,78.56,78.5,78.55,3500.0,41.3293,41.3556,41.324,41.3504,3500.0
2007-09-21 11:00:00,78.56,78.68,78.53,78.68,2900.0,41.3556,41.4188,41.3398,41.4188,2900.0
2007-09-21 11:05:00,78.71,78.87,78.71,78.87,4800.0,41.4346,41.5188,41.4346,41.5188,4800.0
2007-09-21 11:10:00,78.85,78.92,78.82,78.85,38900.0,41.5083,41.5451,41.4925,41.5083,38900.0
2007-09-21 11:15:00,78.85,78.87,78.74,78.75,5100.0,41.5083,41.5188,41.4504,41.4556,5100.0
2007-09-21 11:20:00,78.76,78.76,78.66,78.71,3100.0,41.4609,41.4609,41.4083,41.4346,3100.0
2007-09-21 11:25:00,78.74,78.75,78.69,78.75,6900.0,41.4504,41.4556,41.4241,41.4556,6900.0
2007-09-21 11:30:00,78.75,78.75,78.68,78.7,7500.0,41.4556,41.4556,41.4188,41.4293,7500.0
2007-09-21 11:35:00,78.7,78.75,78.68,78.68,5600.0,41.4293,41.4556,41.4188,41.4188,5600.0
2007-09-21 11:40:00,78.68,78.8,78.68,78.8,6400.0,41.4188,41.482,41.4188,41.482,6400.0
2007-09-21 11:45:00,78.8,78.8,78.77,78.78,4800.0,41.482,41.482,41.4662,41.4714,4800.0
2007-09-21 11:50:00,78.8,78.8,78.78,78.78,5900.0,41.482,41.482,41.4714,41.4714,5900.0
2007-09-21 11:55:00,78.8,78.81,78.77,78.81,2800.0,41.482,41.4872,41.4662,41.4872,2800.0
2007-09-21 12:00:00,78.79,78.85,78.7,78.72,7300.0,41.4767,41.5083,41.4293,41.4398,7300.0
2007-09-21 12:05:00,78.73,78.82,78.73,78.82,3100.0,41.4451,41.4925,41.4451,41.4925,3100.0
2007-09-21 12:10:00,78.82,78.86,78.79,78.85,5400.0,41.4925,41.5135,41.4767,41.5083,5400.0
2007-09-21 12:15:00,78.85,78.85,78.74,78.75,11100.0,41.5083,41.5083,41.4504,41.4556,11100.0
2007-09-21 12:20:00,78.75,78.8,78.7,78.75,7200.0,41.4556,41.482,41.4293,41.4556,7200.0
2007-09-21 12:25:00,78.76,78.76,78.71,78.74,4900.0,41.4609,41.4609,41.4346,41.4504,4900.0
2007-09-21 12:30:00,78.75,78.8,78.72,78.8,16000.0,41.4556,41.482,41.4398,41.482,16000.0
2007-09-21 12:35:00,78.8,78.8,78.76,78.79,12300.0,41.482,41.482,41.4609,41.4767,12300.0
2007-09-21 12:40:00,78.78,78.8,78.78,78.78,8700.0,41.4714,41.482,41.4714,41.4714,8700.0
2007-09-21 12:45:00,78.8,78.82,78.78,78.81,2900.0,41.482,41.4925,41.4714,41.4872,2900.0
2007-09-21 12:50:00,78.77,78.78,78.65,78.65,4700.0,41.4662,41.4714,41.403,41.403,4700.0
2007-09-21 12:55:00,78.66,78.7,78.65,78.7,4100.0,41.4083,41.4293,41.403,41.4293,4100.0
2007-09-21 13:00:00,78.69,78.7,78.61,78.64,3500.0,41.4241,41.4293,41.3819,41.3977,3500.0
2007-09-21 13:05:00,78.65,78.66,78.62,78.64,2400.0,41.403,41.4083,41.3872,41.3977,2400.0
2007-09-21 13:10:00,78.62,78.65,78.61,78.63,2100.0,41.3872,41.403,41.3819,41.3925,2100.0
2007-09-21 13:15:00,78.63,78.64,78.61,78.64,2500.0,41.3925,41.3977,41.3819,41.3977,2500.0
2007-09-21 13:20:00,78.65,78.65,78.61,78.63,4300.0,41.403,41.403,41.3819,41.3925,4300.0
2007-09-21 13:25:00,78.63,78.65,78.62,78.65,5500.0,41.3925,41.403,41.3872,41.403,5500.0
2007-09-21 13:30:00,78.62,78.63,78.56,78.6,10100.0,41.3872,41.3925,41.3556,41.3767,10100.0
2007-09-21 13:35:00,78.6,78.63,78.59,78.63,5800.0,41.3767,41.3925,41.3714,41.3925,5800.0
2007-09-21 13:40:00,78.63,78.68,78.63,78.68,2400.0,41.3925,41.4188,41.3925,41.4188,2400.0
2007-09-21 13:45:00,78.66,78.69,78.56,78.59,6600.0,41.4083,41.4241,41.3556,41.3714,6600.0
2007-09-21 13:50:00,78.56,78.62,78.54,78.62,1300.0,41.3556,41.3872,41.3451,41.3872,1300.0
2007-09-21 13:55:00,78.6,78.64,77.97,78.44,6200.0,41.3767,41.3977,41.045,41.2924,6200.0
2007-09-21 14:00:00,78.48,78.58,78.41,78.47,10100.0,41.3135,41.3661,41.2767,41.3082,10100.0
2007-09-21 14:05:00,78.49,78.5,78.46,78.46,2100.0,41.3188,41.324,41.303,41.303,2100.0
2007-09-21 14:10:00,78.47,78.47,78.28,78.36,6600.0,41.3082,41.3082,41.2082,41.2503,6600.0
2007-09-21 14:15:00,78.34,78.46,78.27,78.38,15800.0,41.2398,41.303,41.203,41.2609,15800.0
2007-09-21 14:20:00,78.34,78.43,78.27,78.3,18400.0,41.2398,41.2872,41.203,41.2187,18400.0
2007-09-21 14:25:00,78.38,78.46,78.35,78.38,8900.0,41.2609,41.303,41.2451,41.2609,8900.0
2007-09-21 14:30:00,78.41,78.51,78.41,78.5,9300.0,41.2767,41.3293,41.2767,41.324,9300.0
2007-09-21 14:35:00,78.5,78.5,78.3,78.33,18600.0,41.324,41.324,41.2187,41.2345,18600.0
2007-09-21 14:40:00,78.33,78.33,78.07,78.25,22200.0,41.2345,41.2345,41.0977,41.1924,22200.0
2007-09-21 14:45:00,78.27,78.44,78.27,78.28,11300.0,41.203,41.2924,41.203,41.2082,11300.0
2007-09-21 14:50:00,78.28,78.37,78.19,78.3,9500.0,41.2082,41.2556,41.1608,41.2187,9500.0
2007-09-21 14:55:00,78.34,78.34,78.19,78.19,6300.0,41.2398,41.2398,41.1608,41.1608,6300.0
2007-09-21 15:00:00,78.17,78.33,78.12,78.29,13800.0,41.1503,41.2345,41.124,41.2135,13800.0
2007-09-21 15:05:00,78.3,78.34,78.17,78.3,9000.0,41.2187,41.2398,41.1503,41.2187,9000.0
2007-09-21 15:10:00,78.33,78.39,78.26,78.37,6600.0,41.2345,41.2661,41.1977,41.2556,6600.0
2007-09-21 15:15:00,78.37,78.45,78.31,78.31,9300.0,41.2556,41.2977,41.224,41.224,9300.0
2007-09-21 15:20:00,78.3,78.34,78.25,78.31,12900.0,41.2187,41.2398,41.1924,41.224,12900.0
2007-09-21 15:25:00,78.35,78.4,78.18,78.21,11700.0,41.2451,41.2714,41.1556,41.1714,11700.0
2007-09-21 15:30:00,78.22,78.38,78.22,78.32,13200.0,41.1766,41.2609,41.1766,41.2293,13200.0
2007-09-21 15:35:00,78.36,78.4,78.19,78.25,12400.0,41.2503,41.2714,41.1608,41.1924,12400.0
2007-09-21 15:40:00,78.24,78.32,77.87,77.91,20300.0,41.1872,41.2293,40.9924,41.0134,20300.0
2007-09-21 15:45:00,77.95,78.04,77.74,77.79,25900.0,41.0345,41.0819,40.924,40.9503,25900.0
2007-09-21 15:50:00,77.81,77.95,77.7,77.84,26600.0,40.9608,41.0345,40.9029,40.9766,26600.0
2007-09-21 15:55:00,77.82,77.9,77.62,77.74,51100.0,40.9661,41.0082,40.8608,40.924,51100.0
2007-09-24 09:30:00,77.9,78.34,77.9,78.27,9500.0,41.0082,41.2398,41.0082,41.203,9500.0
2007-09-24 09:35:00,78.27,78.48,78.22,78.36,9300.0,41.203,41.3135,41.1766,41.2503,9300.0
2007-09-24 09:40:00,78.38,78.77,78.36,78.66,7600.0,41.2609,41.4662,41.2503,41.4083,7600.0
2007-09-24 09:45:00,78.73,78.89,78.56,78.89,7400.0,41.4451,41.5293,41.3556,41.5293,7400.0
2007-09-24 09:50:00,78.9,78.91,78.49,78.6,8800.0,41.5346,41.5399,41.3188,41.3767,8800.0
2007-09-24 09:55:00,78.56,78.58,78.44,78.58,5400.0,41.3556,41.3661,41.2924,41.3661,5400.0
2007-09-24 10:00:00,78.54,78.84,78.44,78.79,35500.0,41.3451,41.503,41.2924,41.4767,35500.0
2007-09-24 10:05:00,78.78,78.9,78.69,78.73,9900.0,41.4714,41.5346,41.4241,41.4451,9900.0
2007-09-24 10:10:00,78.72,78.97,78.64,78.85,13500.0,41.4398,41.5714,41.3977,41.5083,13500.0
2007-09-24 10:15:00,78.86,79.14,78.81,79.13,4500.0,41.5135,41.6609,41.4872,41.6557,4500.0
2007-09-24 10:20:00,79.15,79.55,79.14,79.54,14000.0,41.6662,41.8768,41.6609,41.8715,14000.0
2007-09-24 10:25:00,79.54,79.98,79.49,79.98,18300.0,41.8715,42.1031,41.8452,42.1031,18300.0
2007-09-24 10:30:00,79.94,79.99,79.59,79.67,11200.0,42.0821,42.1084,41.8978,41.9399,11200.0
2007-09-24 10:35:00,79.62,79.7,79.46,79.48,7800.0,41.9136,41.9557,41.8294,41.8399,7800.0
2007-09-24 10:40:00,79.49,79.55,79.38,79.55,9000.0,41.8452,41.8768,41.7873,41.8768,9000.0
2007-09-24 10:45:00,79.56,79.59,79.53,79.57,3700.0,41.882,41.8978,41.8662,41.8873,3700.0
2007-09-24 10:50:00,79.57,79.64,79.56,79.56,5700.0,41.8873,41.9242,41.882,41.882,5700.0
2007-09-24 10:55:00,79.58,79.74,79.5,79.73,8100.0,41.8926,41.9768,41.8505,41.9715,8100.0
2007-09-24 11:00:00,79.78,79.9,79.71,79.82,8200.0,41.9979,42.061,41.961,42.0189,8200.0
2007-09-24 11:05:00,79.81,79.92,79.81,79.92,8400.0,42.0136,42.0715,42.0136,42.0715,8400.0
2007-09-24 11:10:00,79.92,80.15,79.92,80.06,12100.0,42.0715,42.1926,42.0715,42.1452,12100.0
2007-09-24 11:15:00,80.1,80.14,79.99,80.11,11900.0,42.1663,42.1874,42.1084,42.1716,11900.0
2007-09-24 11:20:00,80.12,80.26,80.09,80.21,9500.0,42.1768,42.2505,42.161,42.2242,9500.0
2007-09-24 11:25:00,80.21,80.22,79.96,80.06,10400.0,42.2242,42.2295,42.0926,42.1452,10400.0
2007-09-24 11:30:00,80.06,80.07,80.02,80.03,4600.0,42.1452,42.1505,42.1242,42.1295,4600.0
2007-09-24 11:35:00,80.0,80.0,79.92,79.96,5900.0,42.1137,42.1137,42.0715,42.0926,5900.0
2007-09-24 11:40:00,79.96,79.96,79.85,79.9,7100.0,42.0926,42.0926,42.0347,42.061,7100.0
2007-09-24 11:45:00,79.88,79.94,79.84,79.9,3100.0,42.0505,42.0821,42.0294,42.061,3100.0
2007-09-24 11:50:00,79.87,79.96,79.78,79.8,9500.0,42.0452,42.0926,41.9979,42.0084,9500.0
2007-09-24 11:55:00,79.85,79.88,79.75,79.75,2600.0,42.0347,42.0505,41.9821,41.9821,2600.0
2007-09-24 12:00:00,79.75,79.81,79.72,79.76,4800.0,41.9821,42.0136,41.9663,41.9873,4800.0
2007-09-24 12:05:00,79.77,79.91,79.76,79.9,3400.0,41.9926,42.0663,41.9873,42.061,3400.0
2007-09-24 12:10:00,79.87,79.87,79.78,79.85,3400.0,42.0452,42.0452,41.9979,42.0347,3400.0
2007-09-24 12:15:00,79.81,79.81,79.56,79.61,4700.0,42.0136,42.0136,41.882,41.9084,4700.0
2007-09-24 12:20:00,79.58,79.61,79.48,79.56,3900.0,41.8926,41.9084,41.8399,41.882,3900.0
2007-09-24 12:25:00,79.57,79.8,79.57,79.8,4300.0,41.8873,42.0084,41.8873,42.0084,4300.0
2007-09-24 12:30:00,79.8,79.8,79.54,79.62,8100.0,42.0084,42.0084,41.8715,41.9136,8100.0
2007-09-24 12:35:00,79.65,79.76,79.61,79.69,2900.0,41.9294,41.9873,41.9084,41.9505,2900.0
2007-09-24 12:40:00,79.69,79.73,79.62,79.7,2500.0,41.9505,41.9715,41.9136,41.9557,2500.0
2007-09-24 12:45:00,79.69,79.8,79.69,79.79,3300.0,41.9505,42.0084,41.9505,42.0031,3300.0
2007-09-24 12:50:00,79.76,79.8,79.66,79.67,5500.0,41.9873,42.0084,41.9347,41.9399,5500.0
2007-09-24 12:55:00,79.65,79.74,79.61,79.74,4500.0,41.9294,41.9768,41.9084,41.9768,4500.0
2007-09-24 13:00:00,79.74,79.75,79.71,79.71,2900.0,41.9768,41.9821,41.961,41.961,2900.0
2007-09-24 13:05:00,79.73,79.73,79.7,79.72,1800.0,41.9715,41.9715,41.9557,41.9663,1800.0
2007-09-24 13:10:00,79.71,79.72,79.55,79.61,8900.0,41.961,41.9663,41.8768,41.9084,8900.0
2007-09-24 13:15:00,79.6,79.71,79.44,79.61,15800.0,41.9031,41.961,41.8189,41.9084,15800.0
2007-09-24 13:20:00,79.63,79.63,79.44,79.51,7600.0,41.9189,41.9189,41.8189,41.8557,7600.0
2007-09-24 13:25:00,79.52,79.63,79.52,79.54,6100.0,41.861,41.9189,41.861,41.8715,6100.0
2007-09-24 13:30:00,79.54,79.56,79.38,79.44,9300.0,41.8715,41.882,41.7873,41.8189,9300.0
2007-09-24 13:35:00,79.44,79.67,79.42,79.65,13600.0,41.8189,41.9399,41.8083,41.9294,13600.0
2007-09-24 13:40:00,79.74,79.8,79.7,79.77,3100.0,41.9768,42.0084,41.9557,41.9926,3100.0
2007-09-24 13:45:00,79.75,79.75,79.54,79.54,4300.0,41.9821,41.9821,41.8715,41.8715,4300.0
2007-09-24 13:50:00,79.56,79.68,79.5,79.68,5300.0,41.882,41.9452,41.8505,41.9452,5300.0
2007-09-24 13:55:00,79.69,79.81,79.69,79.74,11100.0,41.9505,42.0136,41.9505,41.9768,11100.0
2007-09-24 14:00:00,79.76,79.79,79.72,79.73,3600.0,41.9873,42.0031,41.9663,41.9715,3600.0
2007-09-24 14:05:00,79.73,79.91,79.66,79.85,8300.0,41.9715,42.0663,41.9347,42.0347,8300.0
2007-09-24 14:10:00,79.87,79.96,79.87,79.89,3500.0,42.0452,42.0926,42.0452,42.0558,3500.0
2007-09-24 14:15:00,79.89,80.0,79.88,79.97,3900.0,42.0558,42.1137,42.0505,42.0979,3900.0
2007-09-24 14:20:00,80.0,80.0,79.89,79.92,5500.0,42.1137,42.1137,42.0558,42.0715,5500.0
2007-09-24 14:25:00,79.9,79.98,79.81,79.95,8400.0,42.061,42.1031,42.0136,42.0873,8400.0
2007-09-24 14:30:00,79.93,80.01,79.88,79.95,11000.0,42.0768,42.1189,42.0505,42.0873,11000.0
2007-09-24 14:35:00,79.91,80.23,79.91,80.2,21100.0,42.0663,42.2347,42.0663,42.2189,21100.0
2007-09-24 14:40:00,80.21,80.31,80.14,80.17,15800.0,42.2242,42.2769,42.1874,42.2032,15800.0
2007-09-24 14:45:00,80.23,80.23,80.02,80.07,10600.0,42.2347,42.2347,42.1242,42.1505,10600.0
2007-09-24 14:50:00,80.11,80.26,80.06,80.07,11600.0,42.1716,42.2505,42.1452,42.1505,11600.0
2007-09-24 14:55:00,80.1,80.13,80.0,80.04,16100.0,42.1663,42.1821,42.1137,42.1347,16100.0
2007-09-24 15:00:00,80.04,80.04,79.58,79.84,104600.0,42.1347,42.1347,41.8926,42.0294,104600.0
2007-09-24 15:05:00,79.8,79.87,79.71,79.71,24300.0,42.0084,42.0452,41.961,41.961,24300.0
2007-09-24 15:10:00,79.71,79.72,79.49,79.54,26700.0,41.961,41.9663,41.8452,41.8715,26700.0
2007-09-24 15:15:00,79.49,79.7,79.44,79.65,16600.0,41.8452,41.9557,41.8189,41.9294,16600.0
2007-09-24 15:20:00,79.69,79.85,79.64,79.78,11300.0,41.9505,42.0347,41.9242,41.9979,11300.0
2007-09-24 15:25:00,79.8,79.87,79.72,79.87,9100.0,42.0084,42.0452,41.9663,42.0452,9100.0
2007-09-24 15:30:00,79.82,79.82,79.56,79.58,11000.0,42.0189,42.0189,41.882,41.8926,11000.0
2007-09-24 15:35:00,79.61,79.72,79.56,79.69,10000.0,41.9084,41.9663,41.882,41.9505,10000.0
2007-09-24 15:40:00,79.7,79.75,79.51,79.59,12800.0,41.9557,41.9821,41.8557,41.8978,12800.0
2007-09-24 15:45:00,79.56,79.77,79.51,79.67,10700.0,41.882,41.9926,41.8557,41.9399,10700.0
2007-09-24 15:50:00,79.67,79.8,79.63,79.8,25800.0,41.9399,42.0084,41.9189,42.0084,25800.0
2007-09-24 15:55:00,79.83,79.99,79.77,79.99,31300.0,42.0242,42.1084,41.9926,42.1084,31300.0
2007-09-25 09:30:00,79.19,79.45,78.92,79.11,20200.0,41.6873,41.8241,41.5451,41.6451,20200.0
2007-09-25 09:35:00,79.14,79.23,78.9,79.06,47300.0,41.6609,41.7083,41.5346,41.6188,47300.0
2007-09-25 09:40:00,79.06,79.27,78.94,79.07,44600.0,41.6188,41.7294,41.5557,41.6241,44600.0
2007-09-25 09:45:00,79.09,79.19,78.98,79.19,13600.0,41.6346,41.6873,41.5767,41.6873,13600.0
2007-09-25 09:50:00,79.14,79.25,79.0,79.2,7000.0,41.6609,41.7188,41.5872,41.6925,7000.0
2007-09-25 09:55:00,79.17,79.17,79.07,79.07,7900.0,41.6767,41.6767,41.6241,41.6241,7900.0
2007-09-25 10:00:00,79.1,79.2,78.82,79.06,45600.0,41.6399,41.6925,41.4925,41.6188,45600.0
2007-09-25 10:05:00,79.04,79.23,78.96,79.21,13000.0,41.6083,41.7083,41.5662,41.6978,13000.0
2007-09-25 10:10:00,79.22,79.22,78.93,79.03,20500.0,41.7031,41.7031,41.5504,41.603,20500.0
2007-09-25 10:15:00,79.03,79.1,78.92,79.04,16200.0,41.603,41.6399,41.5451,41.6083,16200.0
2007-09-25 10:20:00,79.05,79.1,78.92,78.97,10200.0,41.6136,41.6399,41.5451,41.5714,10200.0
2007-09-25 10:25:00,78.97,79.0,78.7,78.86,13500.0,41.5714,41.5872,41.4293,41.5135,13500.0
2007-09-25 10:30:00,78.84,78.92,78.78,78.8,11400.0,41.503,41.5451,41.4714,41.482,11400.0
2007-09-25 10:35:00,78.8,78.94,78.79,78.86,8200.0,41.482,41.5557,41.4767,41.5135,8200.0
2007-09-25 10:40:00,78.82,78.96,78.82,78.93,11000.0,41.4925,41.5662,41.4925,41.5504,11000.0
2007-09-25 10:45:00,78.92,78.93,78.65,78.75,19000.0,41.5451,41.5504,41.403,41.4556,19000.0
2007-09-25 10:50:00,78.75,78.78,78.71,78.78,6800.0,41.4556,41.4714,41.4346,41.4714,6800.0
2007-09-25 10:55:00,78.78,78.85,78.72,78.79,6200.0,41.4714,41.5083,41.4398,41.4767,6200.0
2007-09-25 11:00:00,78.81,78.83,78.72,78.73,5300.0,41.4872,41.4978,41.4398,41.4451,5300.0
2007-09-25 11:05:00,78.73,79.0,78.73,78.94,9500.0,41.4451,41.5872,41.4451,41.5557,9500.0
2007-09-25 11:10:00,78.94,78.97,78.88,78.88,5700.0,41.5557,41.5714,41.5241,41.5241,5700.0
2007-09-25 11:15:00,78.88,78.88,78.74,78.75,4700.0,41.5241,41.5241,41.4504,41.4556,4700.0
2007-09-25 11:20:00,78.75,78.77,78.68,78.68,9500.0,41.4556,41.4662,41.4188,41.4188,9500.0
2007-09-25 11:25:00,78.68,78.72,78.65,78.72,4800.0,41.4188,41.4398,41.403,41.4398,4800.0
2007-09-25 11:30:00,78.69,78.78,78.69,78.74,4900.0,41.4241,41.4714,41.4241,41.4504,4900.0
2007-09-25 11:35:00,78.74,78.8,78.71,78.71,7700.0,41.4504,41.482,41.4346,41.4346,7700.0
2007-09-25 11:40:00,78.69,78.71,78.63,78.7,13600.0,41.4241,41.4346,41.3925,41.4293,13600.0
2007-09-25 11:45:00,78.71,78.72,78.64,78.71,6800.0,41.4346,41.4398,41.3977,41.4346,6800.0
2007-09-25 11:50:00,78.69,78.76,78.66,78.67,4100.0,41.4241,41.4609,41.4083,41.4135,4100.0
2007-09-25 11:55:00,78.72,78.81,78.68,78.73,6300.0,41.4398,41.4872,41.4188,41.4451,6300.0
2007-09-25 12:00:00,78.74,78.76,78.66,78.66,5400.0,41.4504,41.4609,41.4083,41.4083,5400.0
2007-09-25 12:05:00,78.67,78.79,78.66,78.68,10700.0,41.4135,41.4767,41.4083,41.4188,10700.0
2007-09-25 12:10:00,78.69,78.73,78.61,78.69,5600.0,41.4241,41.4451,41.3819,41.4241,5600.0
2007-09-25 12:15:00,78.64,78.72,78.54,78.56,4800.0,41.3977,41.4398,41.3451,41.3556,4800.0
2007-09-25 12:20:00,78.54,78.56,78.44,78.44,5100.0,41.3451,41.3556,41.2924,41.2924,5100.0
2007-09-25 12:25:00,78.44,78.61,78.44,78.56,3400.0,41.2924,41.3819,41.2924,41.3556,3400.0
2007-09-25 12:30:00,78.57,78.59,78.49,78.55,3800.0,41.3609,41.3714,41.3188,41.3504,3800.0
2007-09-25 12:35:00,78.55,78.55,78.37,78.37,4700.0,41.3504,41.3504,41.2556,41.2556,4700.0
2007-09-25 12:40:00,78.37,78.41,78.36,78.36,2100.0,41.2556,41.2767,41.2503,41.2503,2100.0
2007-09-25 12:45:00,78.4,78.63,78.4,78.59,6100.0,41.2714,41.3925,41.2714,41.3714,6100.0
2007-09-25 12:50:00,78.59,78.64,78.56,78.57,3600.0,41.3714,41.3977,41.3556,41.3609,3600.0
2007-09-25 12:55:00,78.57,78.62,78.56,78.61,2300.0,41.3609,41.3872,41.3556,41.3819,2300.0
2007-09-25 13:00:00,78.56,78.64,78.56,78.6,3500.0,41.3556,41.3977,41.3556,41.3767,3500.0
2007-09-25 13:05:00,78.6,78.75,78.6,78.71,4800.0,41.3767,41.4556,41.3767,41.4346,4800.0
2007-09-25 13:10:00,78.71,78.9,78.71,78.84,4400.0,41.4346,41.5346,41.4346,41.503,4400.0
2007-09-25 13:15:00,78.83,79.07,78.83,78.93,7500.0,41.4978,41.6241,41.4978,41.5504,7500.0
2007-09-25 13:20:00,78.91,78.91,78.87,78.89,1200.0,41.5399,41.5399,41.5188,41.5293,1200.0
2007-09-25 13:25:00,78.87,78.92,78.82,78.89,2200.0,41.5188,41.5451,41.4925,41.5293,2200.0
2007-09-25 13:30:00,78.84,78.84,78.67,78.67,4100.0,41.503,41.503,41.4135,41.4135,4100.0
2007-09-25 13:35:00,78.68,78.75,78.68,78.69,3400.0,41.4188,41.4556,41.4188,41.4241,3400.0
2007-09-25 13:40:00,78.71,78.72,78.64,78.67,11200.0,41.4346,41.4398,41.3977,41.4135,11200.0
2007-09-25 13:45:00,78.67,78.75,78.65,78.68,5900.0,41.4135,41.4556,41.403,41.4188,5900.0
2007-09-25 13:50:00,78.72,78.72,78.65,78.68,4900.0,41.4398,41.4398,41.403,41.4188,4900.0
2007-09-25 13:55:00,78.71,78.83,78.69,78.74,8100.0,41.4346,41.4978,41.4241,41.4504,8100.0
2007-09-25 14:00:00,78.7,78.73,78.66,78.73,4900.0,41.4293,41.4451,41.4083,41.4451,4900.0
2007-09-25 14:05:00,78.68,78.73,78.65,78.66,3700.0,41.4188,41.4451,41.403,41.4083,3700.0
2007-09-25 14:10:00,78.66,78.72,78.65,78.69,2700.0,41.4083,41.4398,41.403,41.4241,2700.0
2007-09-25 14:15:00,78.66,78.66,78.59,78.66,4400.0,41.4083,41.4083,41.3714,41.4083,4400.0
2007-09-25 14:20:00,78.68,78.7,78.49,78.55,12500.0,41.4188,41.4293,41.3188,41.3504,12500.0
2007-09-25 14:25:00,78.55,78.72,78.55,78.68,6900.0,41.3504,41.4398,41.3504,41.4188,6900.0
2007-09-25 14:30:00,78.72,78.77,78.66,78.67,4000.0,41.4398,41.4662,41.4083,41.4135,4000.0
2007-09-25 14:35:00,78.69,78.76,78.64,78.75,2700.0,41.4241,41.4609,41.3977,41.4556,2700.0
2007-09-25 14:40:00,78.75,78.8,78.73,78.75,3400.0,41.4556,41.482,41.4451,41.4556,3400.0
2007-09-25 14:45:00,78.76,78.94,78.74,78.76,7000.0,41.4609,41.5557,41.4504,41.4609,7000.0
2007-09-25 14:50:00,78.77,78.82,78.7,78.7,5400.0,41.4662,41.4925,41.4293,41.4293,5400.0
2007-09-25 14:55:00,78.68,78.81,78.6,78.78,5700.0,41.4188,41.4872,41.3767,41.4714,5700.0
2007-09-25 15:00:00,78.83,78.95,78.73,78.73,3000.0,41.4978,41.5609,41.4451,41.4451,3000.0
2007-09-25 15:05:00,78.69,78.75,78.64,78.64,3500.0,41.4241,41.4556,41.3977,41.3977,3500.0
2007-09-25 15:10:00,78.65,78.79,78.65,78.72,6700.0,41.403,41.4767,41.403,41.4398,6700.0
2007-09-25 15:15:00,78.7,78.75,78.61,78.62,26100.0,41.4293,41.4556,41.3819,41.3872,26100.0
2007-09-25 15:20:00,78.61,78.63,78.55,78.57,4800.0,41.3819,41.3925,41.3504,41.3609,4800.0
2007-09-25 15:25:00,78.6,78.73,78.55,78.58,8000.0,41.3767,41.4451,41.3504,41.3661,8000.0
2007-09-25 15:30:00,78.58,78.58,78.35,78.35,13300.0,41.3661,41.3661,41.2451,41.2451,13300.0
2007-09-25 15:35:00,78.35,78.38,78.32,78.32,5600.0,41.2451,41.2609,41.2293,41.2293,5600.0
2007-09-25 15:40:00,78.32,78.37,78.24,78.35,7800.0,41.2293,41.2556,41.1872,41.2451,7800.0
2007-09-25 15:45:00,78.35,78.35,78.17,78.17,13800.0,41.2451,41.2451,41.1503,41.1503,13800.0
2007-09-25 15:50:00,78.18,78.38,78.17,78.34,17200.0,41.1556,41.2609,41.1503,41.2398,17200.0
2007-09-25 15:55:00,78.38,78.56,78.34,78.56,20600.0,41.2609,41.3556,41.2398,41.3556,20600.0
2007-09-26 09:30:00,78.69,78.9,78.69,78.82,6500.0,41.4241,41.5346,41.4241,41.4925,6500.0
2007-09-26 09:35:00,78.82,79.04,78.67,78.98,8400.0,41.4925,41.6083,41.4135,41.5767,8400.0
2007-09-26 09:40:00,79.04,79.12,78.57,78.57,9300.0,41.6083,41.6504,41.3609,41.3609,9300.0
2007-09-26 09:45:00,78.6,78.6,78.36,78.42,10900.0,41.3767,41.3767,41.2503,41.2819,10900.0
2007-09-26 09:50:00,78.38,78.38,78.19,78.2,9900.0,41.2609,41.2609,41.1608,41.1661,9900.0
2007-09-26 09:55:00,78.18,78.22,78.0,78.0,12700.0,41.1556,41.1766,41.0608,41.0608,12700.0
2007-09-26 10:00:00,78.01,78.26,77.97,78.2,10800.0,41.0661,41.1977,41.045,41.1661,10800.0
2007-09-26 10:05:00,78.2,78.27,78.11,78.17,7500.0,41.1661,41.203,41.1187,41.1503,7500.0
2007-09-26 10:10:00,78.16,78.43,78.14,78.34,11300.0,41.145,41.2872,41.1345,41.2398,11300.0
2007-09-26 10:15:00,78.33,78.51,78.24,78.44,7600.0,41.2345,41.3293,41.1872,41.2924,7600.0
2007-09-26 10:20:00,78.44,78.47,78.33,78.34,4500.0,41.2924,41.3082,41.2345,41.2398,4500.0
2007-09-26 10:25:00,78.32,78.38,78.28,78.33,5100.0,41.2293,41.2609,41.2082,41.2345,5100.0
2007-09-26 10:30:00,78.33,78.38,78.28,78.34,7800.0,41.2345,41.2609,41.2082,41.2398,7800.0
2007-09-26 10:35:00,78.32,78.35,78.13,78.18,16000.0,41.2293,41.2451,41.1293,41.1556,16000.0
2007-09-26 10:40:00,78.19,78.19,77.8,77.93,21500.0,41.1608,41.1608,40.9555,41.024,21500.0
2007-09-26 10:45:00,77.92,77.95,77.78,77.84,14900.0,41.0187,41.0345,40.945,40.9766,14900.0
2007-09-26 10:50:00,77.82,77.95,77.78,77.95,6300.0,40.9661,41.0345,40.945,41.0345,6300.0
2007-09-26 10:55:00,77.88,78.05,77.88,77.96,10400.0,40.9977,41.0871,40.9977,41.0398,10400.0
2007-09-26 11:00:00,77.96,78.17,77.95,78.14,7300.0,41.0398,41.1503,41.0345,41.1345,7300.0
2007-09-26 11:05:00,78.14,78.47,78.14,78.45,8500.0,41.1345,41.3082,41.1345,41.2977,8500.0
2007-09-26 11:10:00,78.38,78.45,78.27,78.28,10900.0,41.2609,41.2977,41.203,41.2082,10900.0
2007-09-26 11:15:00,78.3,78.37,77.99,78.01,15900.0,41.2187,41.2556,41.0556,41.0661,15900.0
2007-09-26 11:20:00,78.01,78.11,77.91,77.91,13500.0,41.0661,41.1187,41.0134,41.0134,13500.0
2007-09-26 11:25:00,77.92,78.09,77.92,78.05,8000.0,41.0187,41.1082,41.0187,41.0871,8000.0
2007-09-26 11:30:00,78.03,78.05,78.0,78.01,4900.0,41.0766,41.0871,41.0608,41.0661,4900.0
2007-09-26 11:35:00,78.03,78.05,77.98,77.98,7500.0,41.0766,41.0871,41.0503,41.0503,7500.0
2007-09-26 11:40:00,77.98,78.03,77.88,77.96,14100.0,41.0503,41.0766,40.9977,41.0398,14100.0
2007-09-26 11:45:00,77.97,78.05,77.93,77.97,10600.0,41.045,41.0871,41.024,41.045,10600.0
2007-09-26 11:50:00,78.01,78.01,77.84,77.86,7800.0,41.0661,41.0661,40.9766,40.9871,7800.0
2007-09-26 11:55:00,77.87,77.94,77.86,77.89,7100.0,40.9924,41.0292,40.9871,41.0029,7100.0
2007-09-26 12:00:00,77.89,77.96,77.85,77.93,11900.0,41.0029,41.0398,40.9819,41.024,11900.0
2007-09-26 12:05:00,77.93,78.03,77.83,77.91,14200.0,41.024,41.0766,40.9713,41.0134,14200.0
2007-09-26 12:10:00,77.91,77.94,77.85,77.87,3600.0,41.0134,41.0292,40.9819,40.9924,3600.0
2007-09-26 12:15:00,77.86,77.95,77.86,77.94,7900.0,40.9871,41.0345,40.9871,41.0292,7900.0
2007-09-26 12:20:00,77.93,78.02,77.9,78.0,7200.0,41.024,41.0713,41.0082,41.0608,7200.0
2007-09-26 12:25:00,77.97,78.01,77.92,77.95,4600.0,41.045,41.0661,41.0187,41.0345,4600.0
2007-09-26 12:30:00,77.94,77.97,77.9,77.97,3200.0,41.0292,41.045,41.0082,41.045,3200.0
2007-09-26 12:35:00,77.94,78.11,77.94,78.1,5600.0,41.0292,41.1187,41.0292,41.1135,5600.0
2007-09-26 12:40:00,78.1,78.14,78.04,78.07,7500.0,41.1135,41.1345,41.0819,41.0977,7500.0
2007-09-26 12:45:00,78.06,78.18,78.06,78.13,6100.0,41.0924,41.1556,41.0924,41.1293,6100.0
2007-09-26 12:50:00,78.12,78.14,78.04,78.07,6500.0,41.124,41.1345,41.0819,41.0977,6500.0
2007-09-26 12:55:00,78.07,78.13,78.07,78.12,6700.0,41.0977,41.1293,41.0977,41.124,6700.0
2007-09-26 13:00:00,78.13,78.2,78.13,78.19,4300.0,41.1293,41.1661,41.1293,41.1608,4300.0
2007-09-26 13:05:00,78.19,78.26,78.17,78.26,9400.0,41.1608,41.1977,41.1503,41.1977,9400.0
2007-09-26 13:10:00,78.22,78.3,78.22,78.25,5900.0,41.1766,41.2187,41.1766,41.1924,5900.0
2007-09-26 13:15:00,78.24,78.3,78.19,78.21,9900.0,41.1872,41.2187,41.1608,41.1714,9900.0
2007-09-26 13:20:00,78.2,78.25,78.18,78.24,3800.0,41.1661,41.1924,41.1556,41.1872,3800.0
2007-09-26 13:25:00,78.24,78.33,78.21,78.28,10900.0,41.1872,41.2345,41.1714,41.2082,10900.0
2007-09-26 13:30:00,78.29,78.32,77.92,77.96,9400.0,41.2135,41.2293,41.0187,41.0398,9400.0
2007-09-26 13:35:00,77.96,78.01,77.85,77.99,10000.0,41.0398,41.0661,40.9819,41.0556,10000.0
2007-09-26 13:40:00,77.97,78.04,77.84,77.85,8800.0,41.045,41.0819,40.9766,40.9819,8800.0
2007-09-26 13:45:00,77.84,77.93,77.74,77.93,9200.0,40.9766,41.024,40.924,41.024,9200.0
2007-09-26 13:50:00,77.88,77.93,77.85,77.88,6200.0,40.9977,41.024,40.9819,40.9977,6200.0
2007-09-26 13:55:00,77.88,77.88,77.65,77.74,10100.0,40.9977,40.9977,40.8766,40.924,10100.0
2007-09-26 14:00:00,77.71,77.87,77.71,77.87,4600.0,40.9082,40.9924,40.9082,40.9924,4600.0
2007-09-26 14:05:00,77.81,77.95,77.81,77.89,8600.0,40.9608,41.0345,40.9608,41.0029,8600.0
2007-09-26 14:10:00,77.88,77.93,77.82,77.91,7100.0,40.9977,41.024,40.9661,41.0134,7100.0
2007-09-26 14:15:00,77.91,78.04,77.85,78.01,13000.0,41.0134,41.0819,40.9819,41.0661,13000.0
2007-09-26 14:20:00,77.99,78.1,77.97,78.02,12900.0,41.0556,41.1135,41.045,41.0713,12900.0
2007-09-26 14:25:00,78.0,78.01,77.84,77.86,8500.0,41.0608,41.0661,40.9766,40.9871,8500.0
2007-09-26 14:30:00,77.85,78.03,77.85,77.89,8600.0,40.9819,41.0766,40.9819,41.0029,8600.0
2007-09-26 14:35:00,77.9,78.0,77.85,77.85,10800.0,41.0082,41.0608,40.9819,40.9819,10800.0
2007-09-26 14:40:00,77.86,77.89,77.73,77.86,15300.0,40.9871,41.0029,40.9187,40.9871,15300.0
2007-09-26 14:45:00,77.87,77.9,77.77,77.78,5100.0,40.9924,41.0082,40.9397,40.945,5100.0
2007-09-26 14:50:00,77.79,77.96,77.78,77.8,14200.0,40.9503,41.0398,40.945,40.9555,14200.0
2007-09-26 14:55:00,77.79,77.98,77.75,77.78,8500.0,40.9503,41.0503,40.9292,40.945,8500.0
2007-09-26 15:00:00,77.77,77.85,77.74,77.74,4400.0,40.9397,40.9819,40.924,40.924,4400.0
2007-09-26 15:05:00,77.73,78.04,77.64,78.03,16000.0,40.9187,41.0819,40.8713,41.0766,16000.0
2007-09-26 15:10:00,78.01,78.13,77.99,78.08,7100.0,41.0661,41.1293,41.0556,41.1029,7100.0
2007-09-26 15:15:00,78.05,78.43,78.05,78.42,9500.0,41.0871,41.2872,41.0871,41.2819,9500.0
2007-09-26 15:20:00,78.38,78.5,78.3,78.32,8100.0,41.2609,41.324,41.2187,41.2293,8100.0
2007-09-26 15:25:00,78.31,78.46,78.26,78.32,9800.0,41.224,41.303,41.1977,41.2293,9800.0
2007-09-26 15:30:00,78.32,78.41,78.13,78.16,8800.0,41.2293,41.2767,41.1293,41.145,8800.0
2007-09-26 15:35:00,78.14,78.16,77.91,77.94,10700.0,41.1345,41.145,41.0134,41.0292,10700.0
2007-09-26 15:40:00,77.91,78.08,77.88,77.97,10300.0,41.0134,41.1029,40.9977,41.045,10300.0
2007-09-26 15:45:00,77.94,77.98,77.86,77.91,13300.0,41.0292,41.0503,40.9871,41.0134,13300.0
2007-09-26 15:50:00,77.88,78.09,77.88,78.02,16000.0,40.9977,41.1082,40.9977,41.0713,16000.0
2007-09-26 15:55:00,78.01,78.14,77.85,78.13,19600.0,41.0661,41.1345,40.9819,41.1293,19600.0
2007-09-27 09:30:00,78.5,78.6,78.42,78.42,3800.0,41.324,41.3767,41.2819,41.2819,3800.0
2007-09-27 09:35:00,78.5,79.28,78.5,79.28,9800.0,41.324,41.7346,41.324,41.7346,9800.0
2007-09-27 09:40:00,79.28,79.62,79.27,79.62,6100.0,41.7346,41.9136,41.7294,41.9136,6100.0
2007-09-27 09:45:00,79.53,79.62,79.02,79.14,6200.0,41.8662,41.9136,41.5978,41.6609,6200.0
2007-09-27 09:50:00,79.17,79.17,78.64,78.87,8400.0,41.6767,41.6767,41.3977,41.5188,8400.0
2007-09-27 09:55:00,78.99,79.1,78.87,79.1,6100.0,41.582,41.6399,41.5188,41.6399,6100.0
2007-09-27 10:00:00,79.04,79.14,78.79,78.97,7100.0,41.6083,41.6609,41.4767,41.5714,7100.0
2007-09-27 10:05:00,79.04,79.07,78.62,78.72,16100.0,41.6083,41.6241,41.3872,41.4398,16100.0
2007-09-27 10:10:00,78.74,78.74,78.37,78.43,10600.0,41.4504,41.4504,41.2556,41.2872,10600.0
2007-09-27 10:15:00,78.43,78.62,78.43,78.57,3000.0,41.2872,41.3872,41.2872,41.3609,3000.0
2007-09-27 10:20:00,78.59,78.72,78.59,78.72,12200.0,41.3714,41.4398,41.3714,41.4398,12200.0
2007-09-27 10:25:00,78.75,78.97,78.75,78.9,12400.0,41.4556,41.5714,41.4556,41.5346,12400.0
2007-09-27 10:30:00,78.9,78.91,78.65,78.66,8500.0,41.5346,41.5399,41.403,41.4083,8500.0
2007-09-27 10:35:00,78.71,78.78,78.66,78.76,5100.0,41.4346,41.4714,41.4083,41.4609,5100.0
2007-09-27 10:40:00,78.76,78.79,78.71,78.79,2600.0,41.4609,41.4767,41.4346,41.4767,2600.0
2007-09-27 10:45:00,78.77,78.84,78.71,78.71,4000.0,41.4662,41.503,41.4346,41.4346,4000.0
2007-09-27 10:50:00,78.71,78.74,78.63,78.69,2300.0,41.4346,41.4504,41.3925,41.4241,2300.0
2007-09-27 10:55:00,78.71,78.82,78.71,78.82,2200.0,41.4346,41.4925,41.4346,41.4925,2200.0
2007-09-27 11:00:00,78.74,78.8,78.71,78.77,2400.0,41.4504,41.482,41.4346,41.4662,2400.0
2007-09-27 11:05:00,78.76,78.76,78.57,78.57,7100.0,41.4609,41.4609,41.3609,41.3609,7100.0
2007-09-27 11:10:00,78.6,78.6,78.51,78.51,4500.0,41.3767,41.3767,41.3293,41.3293,4500.0
2007-09-27 11:15:00,78.5,78.62,78.48,78.51,5200.0,41.324,41.3872,41.3135,41.3293,5200.0
2007-09-27 11:20:00,78.5,78.53,78.31,78.31,3400.0,41.324,41.3398,41.224,41.224,3400.0
2007-09-27 11:25:00,78.36,78.43,78.28,78.31,5900.0,41.2503,41.2872,41.2082,41.224,5900.0
2007-09-27 11:30:00,78.34,78.37,78.25,78.27,4200.0,41.2398,41.2556,41.1924,41.203,4200.0
2007-09-27 11:35:00,78.26,78.31,78.23,78.24,2900.0,41.1977,41.224,41.1819,41.1872,2900.0
2007-09-27 11:40:00,78.26,78.26,78.16,78.22,2800.0,41.1977,41.1977,41.145,41.1766,2800.0
2007-09-27 11:45:00,78.23,78.27,78.22,78.23,2500.0,41.1819,41.203,41.1766,41.1819,2500.0
2007-09-27 11:50:00,78.27,78.35,78.19,78.19,4400.0,41.203,41.2451,41.1608,41.1608,4400.0
2007-09-27 11:55:00,78.24,78.25,78.18,78.22,1500.0,41.1872,41.1924,41.1556,41.1766,1500.0
2007-09-27 12:00:00,78.22,78.43,78.21,78.39,5900.0,41.1766,41.2872,41.1714,41.2661,5900.0
2007-09-27 12:05:00,78.4,78.4,78.12,78.18,5600.0,41.2714,41.2714,41.124,41.1556,5600.0
2007-09-27 12:10:00,78.17,78.19,78.14,78.16,1800.0,41.1503,41.1608,41.1345,41.145,1800.0
2007-09-27 12:15:00,78.09,78.23,78.09,78.18,4500.0,41.1082,41.1819,41.1082,41.1556,4500.0
2007-09-27 12:20:00,78.16,78.25,78.14,78.18,7000.0,41.145,41.1924,41.1345,41.1556,7000.0
2007-09-27 12:25:00,78.22,78.3,78.21,78.25,8300.0,41.1766,41.2187,41.1714,41.1924,8300.0
2007-09-27 12:30:00,78.27,78.38,78.18,78.2,21600.0,41.203,41.2609,41.1556,41.1661,21600.0
2007-09-27 12:35:00,78.23,78.23,78.19,78.2,2900.0,41.1819,41.1819,41.1608,41.1661,2900.0
2007-09-27 12:40:00,78.21,78.22,78.17,78.2,1600.0,41.1714,41.1766,41.1503,41.1661,1600.0
2007-09-27 12:45:00,78.17,78.17,78.04,78.06,4800.0,41.1503,41.1503,41.0819,41.0924,4800.0
2007-09-27 12:50:00,78.06,78.17,78.04,78.09,7300.0,41.0924,41.1503,41.0819,41.1082,7300.0
2007-09-27 12:55:00,78.1,78.13,78.04,78.11,3800.0,41.1135,41.1293,41.0819,41.1187,3800.0
2007-09-27 13:00:00,78.1,78.14,78.06,78.08,3500.0,41.1135,41.1345,41.0924,41.1029,3500.0
2007-09-27 13:05:00,78.11,78.17,78.01,78.1,4700.0,41.1187,41.1503,41.0661,41.1135,4700.0
2007-09-27 13:10:00,78.08,78.08,78.04,78.08,2000.0,41.1029,41.1029,41.0819,41.1029,2000.0
2007-09-27 13:15:00,78.09,78.13,78.09,78.12,1300.0,41.1082,41.1293,41.1082,41.124,1300.0
2007-09-27 13:20:00,78.14,78.21,78.14,78.18,2200.0,41.1345,41.1714,41.1345,41.1556,2200.0
2007-09-27 13:25:00,78.15,78.18,78.11,78.13,1700.0,41.1398,41.1556,41.1187,41.1293,1700.0
2007-09-27 13:30:00,78.16,78.16,78.11,78.11,300.0,41.145,41.145,41.1187,41.1187,300.0
2007-09-27 13:35:00,78.13,78.26,78.11,78.12,7100.0,41.1293,41.1977,41.1187,41.124,7100.0
2007-09-27 13:40:00,78.17,78.21,78.17,78.21,1300.0,41.1503,41.1714,41.1503,41.1714,1300.0
2007-09-27 13:45:00,78.19,78.22,78.15,78.18,1600.0,41.1608,41.1766,41.1398,41.1556,1600.0
2007-09-27 13:50:00,78.22,78.29,78.17,78.29,3100.0,41.1766,41.2135,41.1503,41.2135,3100.0
2007-09-27 13:55:00,78.27,78.36,78.27,78.32,1700.0,41.203,41.2503,41.203,41.2293,1700.0
2007-09-27 14:00:00,78.33,78.36,78.28,78.36,3100.0,41.2345,41.2503,41.2082,41.2503,3100.0
2007-09-27 14:05:00,78.33,78.41,78.32,78.34,3800.0,41.2345,41.2767,41.2293,41.2398,3800.0
2007-09-27 14:10:00,78.34,78.41,78.32,78.39,4500.0,41.2398,41.2767,41.2293,41.2661,4500.0
2007-09-27 14:15:00,78.37,78.41,78.31,78.31,4400.0,41.2556,41.2767,41.224,41.224,4400.0
2007-09-27 14:20:00,78.29,78.34,78.29,78.32,2000.0,41.2135,41.2398,41.2135,41.2293,2000.0
2007-09-27 14:25:00,78.33,78.46,78.33,78.44,2700.0,41.2345,41.303,41.2345,41.2924,2700.0
2007-09-27 14:30:00,78.48,78.48,78.33,78.4,3800.0,41.3135,41.3135,41.2345,41.2714,3800.0
2007-09-27 14:35:00,78.42,78.43,78.22,78.36,9200.0,41.2819,41.2872,41.1766,41.2503,9200.0
2007-09-27 14:40:00,78.34,78.34,78.17,78.2,4900.0,41.2398,41.2398,41.1503,41.1661,4900.0
2007-09-27 14:45:00,78.17,78.28,78.12,78.26,5700.0,41.1503,41.2082,41.124,41.1977,5700.0
2007-09-27 14:50:00,78.23,78.35,78.22,78.27,4300.0,41.1819,41.2451,41.1766,41.203,4300.0
2007-09-27 14:55:00,78.28,78.39,78.27,78.39,2600.0,41.2082,41.2661,41.203,41.2661,2600.0
2007-09-27 15:00:00,78.41,78.49,78.37,78.47,4000.0,41.2767,41.3188,41.2556,41.3082,4000.0
2007-09-27 15:05:00,78.45,78.53,78.41,78.41,3300.0,41.2977,41.3398,41.2767,41.2767,3300.0
2007-09-27 15:10:00,78.44,78.52,78.44,78.52,1700.0,41.2924,41.3346,41.2924,41.3346,1700.0
2007-09-27 15:15:00,78.5,78.61,78.5,78.61,3800.0,41.324,41.3819,41.324,41.3819,3800.0
2007-09-27 15:20:00,78.63,78.7,78.6,78.67,3000.0,41.3925,41.4293,41.3767,41.4135,3000.0
2007-09-27 15:25:00,78.67,78.76,78.65,78.67,5600.0,41.4135,41.4609,41.403,41.4135,5600.0
2007-09-27 15:30:00,78.67,78.67,78.52,78.62,5700.0,41.4135,41.4135,41.3346,41.3872,5700.0
2007-09-27 15:35:00,78.61,78.68,78.59,78.68,3700.0,41.3819,41.4188,41.3714,41.4188,3700.0
2007-09-27 15:40:00,78.65,78.68,78.61,78.65,5700.0,41.403,41.4188,41.3819,41.403,5700.0
2007-09-27 15:45:00,78.64,78.65,78.54,78.56,10400.0,41.3977,41.403,41.3451,41.3556,10400.0
2007-09-27 15:50:00,78.58,78.63,78.49,78.58,10600.0,41.3661,41.3925,41.3188,41.3661,10600.0
2007-09-27 15:55:00,78.61,78.62,78.47,78.62,23500.0,41.3819,41.3872,41.3082,41.3872,23500.0
2007-09-28 09:30:00,78.67,78.67,78.35,78.35,4300.0,41.4135,41.4135,41.2451,41.2451,4300.0
2007-09-28 09:35:00,78.34,78.58,78.34,78.49,4500.0,41.2398,41.3661,41.2398,41.3188,4500.0
2007-09-28 09:40:00,78.5,78.67,78.47,78.58,5000.0,41.324,41.4135,41.3082,41.3661,5000.0
2007-09-28 09:45:00,78.6,78.6,78.3,78.3,2800.0,41.3767,41.3767,41.2187,41.2187,2800.0
2007-09-28 09:50:00,78.28,78.34,78.22,78.34,2500.0,41.2082,41.2398,41.1766,41.2398,2500.0
2007-09-28 09:55:00,78.31,78.4,78.22,78.22,3400.0,41.224,41.2714,41.1766,41.1766,3400.0
2007-09-28 10:00:00,78.29,78.45,78.22,78.3,4600.0,41.2135,41.2977,41.1766,41.2187,4600.0
2007-09-28 10:05:00,78.26,78.39,78.26,78.33,1700.0,41.1977,41.2661,41.1977,41.2345,1700.0
2007-09-28 10:10:00,78.32,78.47,78.32,78.39,4100.0,41.2293,41.3082,41.2293,41.2661,4100.0
2007-09-28 10:15:00,78.39,78.43,77.97,78.02,9400.0,41.2661,41.2872,41.045,41.0713,9400.0
2007-09-28 10:20:00,78.03,78.05,77.95,78.05,2500.0,41.0766,41.0871,41.0345,41.0871,2500.0
2007-09-28 10:25:00,78.01,78.06,77.91,77.93,3500.0,41.0661,41.0924,41.0134,41.024,3500.0
2007-09-28 10:30:00,77.86,77.89,77.68,77.84,7700.0,40.9871,41.0029,40.8924,40.9766,7700.0
2007-09-28 10:35:00,77.91,77.95,77.81,77.95,1600.0,41.0134,41.0345,40.9608,41.0345,1600.0
2007-09-28 10:40:00,77.86,78.01,77.31,77.31,34200.0,40.9871,41.0661,40.6976,40.6976,34200.0
2007-09-28 10:45:00,77.31,77.41,77.12,77.14,34400.0,40.6976,40.7502,40.5976,40.6081,34400.0
2007-09-28 10:50:00,77.2,77.32,77.2,77.26,6300.0,40.6397,40.7029,40.6397,40.6713,6300.0
2007-09-28 10:55:00,77.25,77.39,77.25,77.39,6800.0,40.666,40.7397,40.666,40.7397,6800.0
2007-09-28 11:00:00,77.39,77.48,77.38,77.38,5700.0,40.7397,40.7871,40.7344,40.7344,5700.0
2007-09-28 11:05:00,77.35,77.5,77.35,77.47,9000.0,40.7186,40.7976,40.7186,40.7818,9000.0
2007-09-28 11:10:00,77.47,77.59,77.47,77.59,5500.0,40.7818,40.845,40.7818,40.845,5500.0
2007-09-28 11:15:00,77.55,77.55,77.4,77.48,6000.0,40.8239,40.8239,40.745,40.7871,6000.0
2007-09-28 11:20:00,77.48,77.59,77.41,77.41,6900.0,40.7871,40.845,40.7502,40.7502,6900.0
2007-09-28 11:25:00,77.43,77.45,77.4,77.41,12200.0,40.7608,40.7713,40.745,40.7502,12200.0
2007-09-28 11:30:00,77.41,77.47,77.39,77.42,11100.0,40.7502,40.7818,40.7397,40.7555,11100.0
2007-09-28 11:35:00,77.42,77.49,77.4,77.44,7700.0,40.7555,40.7923,40.745,40.766,7700.0
2007-09-28 11:40:00,77.45,77.58,77.41,77.58,4700.0,40.7713,40.8397,40.7502,40.8397,4700.0
2007-09-28 11:45:00,77.6,77.67,77.56,77.61,7300.0,40.8503,40.8871,40.8292,40.8555,7300.0
2007-09-28 11:50:00,77.61,77.78,77.6,77.72,4800.0,40.8555,40.945,40.8503,40.9134,4800.0
2007-09-28 11:55:00,77.74,77.75,77.69,77.73,2600.0,40.924,40.9292,40.8976,40.9187,2600.0
2007-09-28 12:00:00,77.74,77.81,77.73,77.81,2800.0,40.924,40.9608,40.9187,40.9608,2800.0
2007-09-28 12:05:00,77.8,77.8,77.78,77.78,1100.0,40.9555,40.9555,40.945,40.945,1100.0
2007-09-28 12:10:00,77.79,78.04,77.77,78.03,10500.0,40.9503,41.0819,40.9397,41.0766,10500.0
2007-09-28 12:15:00,78.03,78.09,77.99,78.01,7200.0,41.0766,41.1082,41.0556,41.0661,7200.0
2007-09-28 12:20:00,78.0,78.06,77.95,78.0,7000.0,41.0608,41.0924,41.0345,41.0608,7000.0
2007-09-28 12:25:00,78.01,78.08,77.99,78.07,4700.0,41.0661,41.1029,41.0556,41.0977,4700.0
2007-09-28 12:30:00,78.09,78.17,78.03,78.17,4800.0,41.1082,41.1503,41.0766,41.1503,4800.0
2007-09-28 12:35:00,78.17,78.28,78.17,78.28,5900.0,41.1503,41.2082,41.1503,41.2082,5900.0
2007-09-28 12:40:00,78.28,78.39,78.28,78.37,7400.0,41.2082,41.2661,41.2082,41.2556,7400.0
2007-09-28 12:45:00,78.37,78.37,78.26,78.34,8800.0,41.2556,41.2556,41.1977,41.2398,8800.0
2007-09-28 12:50:00,78.31,78.34,78.28,78.32,4000.0,41.224,41.2398,41.2082,41.2293,4000.0
2007-09-28 12:55:00,78.34,78.38,78.31,78.38,4200.0,41.2398,41.2609,41.224,41.2609,4200.0
2007-09-28 13:00:00,78.35,78.37,78.34,78.35,800.0,41.2451,41.2556,41.2398,41.2451,800.0
2007-09-28 13:05:00,78.37,78.37,78.29,78.35,7200.0,41.2556,41.2556,41.2135,41.2451,7200.0
2007-09-28 13:10:00,78.34,78.36,78.32,78.36,5200.0,41.2398,41.2503,41.2293,41.2503,5200.0
2007-09-28 13:15:00,78.36,78.63,78.36,78.63,16700.0,41.2503,41.3925,41.2503,41.3925,16700.0
2007-09-28 13:20:00,78.64,78.66,78.58,78.66,7000.0,41.3977,41.4083,41.3661,41.4083,7000.0
2007-09-28 13:25:00,78.61,78.66,78.61,78.64,1800.0,41.3819,41.4083,41.3819,41.3977,1800.0
2007-09-28 13:30:00,78.66,78.72,78.62,78.69,5700.0,41.4083,41.4398,41.3872,41.4241,5700.0
2007-09-28 13:35:00,78.69,78.79,78.6,78.68,11300.0,41.4241,41.4767,41.3767,41.4188,11300.0
2007-09-28 13:40:00,78.66,78.74,78.65,78.68,4800.0,41.4083,41.4504,41.403,41.4188,4800.0
2007-09-28 13:45:00,78.69,78.72,78.65,78.65,2300.0,41.4241,41.4398,41.403,41.403,2300.0
2007-09-28 13:50:00,78.65,78.65,78.6,78.63,3100.0,41.403,41.403,41.3767,41.3925,3100.0
2007-09-28 13:55:00,78.6,78.68,78.6,78.67,3100.0,41.3767,41.4188,41.3767,41.4135,3100.0
2007-09-28 14:00:00,78.68,78.71,78.64,78.67,5500.0,41.4188,41.4346,41.3977,41.4135,5500.0
2007-09-28 14:05:00,78.65,78.66,78.61,78.66,1900.0,41.403,41.4083,41.3819,41.4083,1900.0
2007-09-28 14:10:00,78.65,78.66,78.45,78.45,5600.0,41.403,41.4083,41.2977,41.2977,5600.0
2007-09-28 14:15:00,78.46,78.55,78.46,78.55,6500.0,41.303,41.3504,41.303,41.3504,6500.0
2007-09-28 14:20:00,78.57,78.61,78.56,78.59,4100.0,41.3609,41.3819,41.3556,41.3714,4100.0
2007-09-28 14:25:00,78.59,78.59,78.45,78.45,5700.0,41.3714,41.3714,41.2977,41.2977,5700.0
2007-09-28 14:30:00,78.46,78.49,78.38,78.42,10400.0,41.303,41.3188,41.2609,41.2819,10400.0
2007-09-28 14:35:00,78.42,78.45,78.38,78.44,4100.0,41.2819,41.2977,41.2609,41.2924,4100.0
2007-09-28 14:40:00,78.44,78.59,78.43,78.57,5200.0,41.2924,41.3714,41.2872,41.3609,5200.0
2007-09-28 14:45:00,78.56,78.56,78.49,78.49,4400.0,41.3556,41.3556,41.3188,41.3188,4400.0
2007-09-28 14:50:00,78.49,78.49,78.4,78.4,4400.0,41.3188,41.3188,41.2714,41.2714,4400.0
2007-09-28 14:55:00,78.39,78.53,78.3,78.53,7800.0,41.2661,41.3398,41.2187,41.3398,7800.0
2007-09-28 15:00:00,78.54,78.56,78.34,78.4,22900.0,41.3451,41.3556,41.2398,41.2714,22900.0
2007-09-28 15:05:00,78.34,78.38,78.2,78.2,13900.0,41.2398,41.2609,41.1661,41.1661,13900.0
2007-09-28 15:10:00,78.19,78.2,77.94,77.94,8300.0,41.1608,41.1661,41.0292,41.0292,8300.0
2007-09-28 15:15:00,77.93,78.1,77.91,78.02,12700.0,41.024,41.1135,41.0134,41.0713,12700.0
2007-09-28 15:20:00,78.03,78.23,78.02,78.2,7400.0,41.0766,41.1819,41.0713,41.1661,7400.0
2007-09-28 15:25:00,78.21,78.23,78.07,78.1,8100.0,41.1714,41.1819,41.0977,41.1135,8100.0
2007-09-28 15:30:00,78.11,78.28,78.11,78.25,8600.0,41.1187,41.2082,41.1187,41.1924,8600.0
2007-09-28 15:35:00,78.26,78.27,78.14,78.21,18500.0,41.1977,41.203,41.1345,41.1714,18500.0
2007-09-28 15:40:00,78.21,78.38,78.15,78.26,25900.0,41.1714,41.2609,41.1398,41.1977,25900.0
2007-09-28 15:45:00,78.31,78.58,78.31,78.58,13500.0,41.224,41.3661,41.224,41.3661,13500.0
2007-09-28 15:50:00,78.57,78.7,78.53,78.55,26500.0,41.3609,41.4293,41.3398,41.3504,26500.0
2007-09-28 15:55:00,78.52,78.77,78.48,78.65,58200.0,41.3346,41.4662,41.3135,41.403,58200.0
2007-10-01 09:30:00,78.65,79.0,78.65,78.76,9700.0,41.403,41.5872,41.403,41.4609,9700.0
2007-10-01 09:35:00,78.78,79.31,78.76,79.27,11100.0,41.4714,41.7504,41.4609,41.7294,11100.0
2007-10-01 09:40:00,79.3,79.69,79.25,79.68,12600.0,41.7452,41.9505,41.7188,41.9452,12600.0
2007-10-01 09:45:00,79.66,80.2,79.61,80.05,9600.0,41.9347,42.2189,41.9084,42.14,9600.0
2007-10-01 09:50:00,80.07,80.48,80.01,80.39,13000.0,42.1505,42.3663,42.1189,42.319,13000.0
2007-10-01 09:55:00,80.4,80.4,80.17,80.24,9900.0,42.3242,42.3242,42.2032,42.24,9900.0
2007-10-01 10:00:00,80.3,80.46,80.12,80.28,11500.0,42.2716,42.3558,42.1768,42.2611,11500.0
2007-10-01 10:05:00,80.32,80.45,80.2,80.33,6800.0,42.2821,42.3506,42.2189,42.2874,6800.0
2007-10-01 10:10:00,80.35,80.42,79.99,80.0,18400.0,42.2979,42.3348,42.1084,42.1137,18400.0
2007-10-01 10:15:00,80.0,80.0,79.82,79.87,5600.0,42.1137,42.1137,42.0189,42.0452,5600.0
2007-10-01 10:20:00,79.94,80.11,79.87,79.92,5300.0,42.0821,42.1716,42.0452,42.0715,5300.0
2007-10-01 10:25:00,80.01,80.02,79.87,79.96,3800.0,42.1189,42.1242,42.0452,42.0926,3800.0
2007-10-01 10:30:00,79.97,80.05,79.94,80.01,5000.0,42.0979,42.14,42.0821,42.1189,5000.0
2007-10-01 10:35:00,79.97,80.19,79.96,80.19,8600.0,42.0979,42.2137,42.0926,42.2137,8600.0
2007-10-01 10:40:00,80.18,80.18,80.04,80.07,4100.0,42.2084,42.2084,42.1347,42.1505,4100.0
2007-10-01 10:45:00,80.07,80.25,80.03,80.2,5900.0,42.1505,42.2453,42.1295,42.2189,5900.0
2007-10-01 10:50:00,80.21,80.25,80.17,80.2,2500.0,42.2242,42.2453,42.2032,42.2189,2500.0
2007-10-01 10:55:00,80.2,80.25,80.11,80.17,4700.0,42.2189,42.2453,42.1716,42.2032,4700.0
2007-10-01 11:00:00,80.19,80.19,80.1,80.13,8700.0,42.2137,42.2137,42.1663,42.1821,8700.0
2007-10-01 11:05:00,80.11,80.17,79.95,80.0,26000.0,42.1716,42.2032,42.0873,42.1137,26000.0
2007-10-01 11:10:00,80.02,80.03,79.91,79.94,8300.0,42.1242,42.1295,42.0663,42.0821,8300.0
2007-10-01 11:15:00,79.96,80.0,79.94,79.99,3400.0,42.0926,42.1137,42.0821,42.1084,3400.0
2007-10-01 11:20:00,79.99,80.0,79.94,79.99,4500.0,42.1084,42.1137,42.0821,42.1084,4500.0
2007-10-01 11:25:00,79.99,80.06,79.94,79.99,11500.0,42.1084,42.1452,42.0821,42.1084,11500.0
2007-10-01 11:30:00,79.99,80.0,79.93,80.0,16100.0,42.1084,42.1137,42.0768,42.1137,16100.0
2007-10-01 11:35:00,80.0,80.05,79.96,80.03,15600.0,42.1137,42.14,42.0926,42.1295,15600.0
2007-10-01 11:40:00,80.02,80.15,80.0,80.13,5500.0,42.1242,42.1926,42.1137,42.1821,5500.0
2007-10-01 11:45:00,80.1,80.24,80.1,80.14,5200.0,42.1663,42.24,42.1663,42.1874,5200.0
2007-10-01 11:50:00,80.14,80.36,80.11,80.34,10200.0,42.1874,42.3032,42.1716,42.2926,10200.0
2007-10-01 11:55:00,80.36,80.37,80.23,80.23,6100.0,42.3032,42.3084,42.2347,42.2347,6100.0
2007-10-01 12:00:00,80.25,80.27,80.21,80.21,9400.0,42.2453,42.2558,42.2242,42.2242,9400.0
2007-10-01 12:05:00,80.25,80.34,80.25,80.26,4400.0,42.2453,42.2926,42.2453,42.2505,4400.0
2007-10-01 12:10:00,80.25,80.28,80.18,80.18,2700.0,42.2453,42.2611,42.2084,42.2084,2700.0
2007-10-01 12:15:00,80.23,80.33,80.21,80.33,3800.0,42.2347,42.2874,42.2242,42.2874,3800.0
2007-10-01 12:20:00,80.32,80.47,80.32,80.41,9900.0,42.2821,42.3611,42.2821,42.3295,9900.0
2007-10-01 12:25:00,80.41,80.47,80.36,80.41,4400.0,42.3295,42.3611,42.3032,42.3295,4400.0
2007-10-01 12:30:00,80.41,80.44,80.36,80.44,9900.0,42.3295,42.3453,42.3032,42.3453,9900.0
2007-10-01 12:35:00,80.43,80.44,80.38,80.44,5100.0,42.34,42.3453,42.3137,42.3453,5100.0
2007-10-01 12:40:00,80.4,80.47,80.4,80.45,5600.0,42.3242,42.3611,42.3242,42.3506,5600.0
2007-10-01 12:45:00,80.46,80.46,80.37,80.4,6500.0,42.3558,42.3558,42.3084,42.3242,6500.0
2007-10-01 12:50:00,80.38,80.4,80.34,80.4,4100.0,42.3137,42.3242,42.2926,42.3242,4100.0
2007-10-01 12:55:00,80.4,80.4,80.34,80.4,3900.0,42.3242,42.3242,42.2926,42.3242,3900.0
2007-10-01 13:00:00,80.39,80.5,80.38,80.48,4300.0,42.319,42.3769,42.3137,42.3663,4300.0
2007-10-01 13:05:00,80.48,80.54,80.48,80.54,2900.0,42.3663,42.3979,42.3663,42.3979,2900.0
2007-10-01 13:10:00,80.51,80.57,80.49,80.55,3600.0,42.3821,42.4137,42.3716,42.4032,3600.0
2007-10-01 13:15:00,80.55,80.66,80.52,80.52,13700.0,42.4032,42.4611,42.3874,42.3874,13700.0
2007-10-01 13:20:00,80.52,80.54,80.48,80.53,2800.0,42.3874,42.3979,42.3663,42.3927,2800.0
2007-10-01 13:25:00,80.53,80.7,80.48,80.66,5300.0,42.3927,42.4822,42.3663,42.4611,5300.0
2007-10-01 13:30:00,80.63,80.7,80.62,80.7,2300.0,42.4453,42.4822,42.44,42.4822,2300.0
2007-10-01 13:35:00,80.69,80.87,80.67,80.81,12600.0,42.4769,42.5716,42.4664,42.5401,12600.0
2007-10-01 13:40:00,80.84,80.91,80.78,80.79,13200.0,42.5559,42.5927,42.5243,42.5295,13200.0
2007-10-01 13:45:00,80.77,80.85,80.54,80.85,13500.0,42.519,42.5611,42.3979,42.5611,13500.0
2007-10-01 13:50:00,80.84,80.91,80.77,80.86,5800.0,42.5559,42.5927,42.519,42.5664,5800.0
2007-10-01 13:55:00,80.9,80.91,80.76,80.76,4500.0,42.5874,42.5927,42.5137,42.5137,4500.0
2007-10-01 14:00:00,80.79,80.89,80.79,80.85,5500.0,42.5295,42.5822,42.5295,42.5611,5500.0
2007-10-01 14:05:00,80.81,80.85,80.75,80.81,4700.0,42.5401,42.5611,42.5085,42.5401,4700.0
2007-10-01 14:10:00,80.78,80.79,80.68,80.76,11300.0,42.5243,42.5295,42.4716,42.5137,11300.0
2007-10-01 14:15:00,80.77,80.85,80.76,80.82,3600.0,42.519,42.5611,42.5137,42.5453,3600.0
2007-10-01 14:20:00,80.81,80.81,80.66,80.66,9100.0,42.5401,42.5401,42.4611,42.4611,9100.0
2007-10-01 14:25:00,80.67,80.68,80.59,80.59,8000.0,42.4664,42.4716,42.4243,42.4243,8000.0
2007-10-01 14:30:00,80.59,80.6,80.43,80.43,10400.0,42.4243,42.4295,42.34,42.34,10400.0
2007-10-01 14:35:00,80.44,80.51,80.44,80.5,5100.0,42.3453,42.3821,42.3453,42.3769,5100.0
2007-10-01 14:40:00,80.5,80.62,80.45,80.47,9700.0,42.3769,42.44,42.3506,42.3611,9700.0
2007-10-01 14:45:00,80.45,80.46,80.32,80.36,10500.0,42.3506,42.3558,42.2821,42.3032,10500.0
2007-10-01 14:50:00,80.38,80.5,80.34,80.47,5000.0,42.3137,42.3769,42.2926,42.3611,5000.0
2007-10-01 14:55:00,80.48,80.61,80.44,80.61,5700.0,42.3663,42.4348,42.3453,42.4348,5700.0
2007-10-01 15:00:00,80.61,80.86,80.6,80.81,12400.0,42.4348,42.5664,42.4295,42.5401,12400.0
2007-10-01 15:05:00,80.78,80.88,80.74,80.81,17500.0,42.5243,42.5769,42.5032,42.5401,17500.0
2007-10-01 15:10:00,80.79,80.87,80.77,80.8,8600.0,42.5295,42.5716,42.519,42.5348,8600.0
2007-10-01 15:15:00,80.81,80.9,80.77,80.83,9000.0,42.5401,42.5874,42.519,42.5506,9000.0
2007-10-01 15:20:00,80.83,80.9,80.77,80.79,13200.0,42.5506,42.5874,42.519,42.5295,13200.0
2007-10-01 15:25:00,80.81,80.91,80.79,80.8,11500.0,42.5401,42.5927,42.5295,42.5348,11500.0
2007-10-01 15:30:00,80.81,80.83,80.68,80.7,10800.0,42.5401,42.5506,42.4716,42.4822,10800.0
2007-10-01 15:35:00,80.71,80.73,80.44,80.5,12000.0,42.4874,42.4979,42.3453,42.3769,12000.0
2007-10-01 15:40:00,80.47,80.57,80.37,80.53,18100.0,42.3611,42.4137,42.3084,42.3927,18100.0
2007-10-01 15:45:00,80.57,80.79,80.54,80.76,13000.0,42.4137,42.5295,42.3979,42.5137,13000.0
2007-10-01 15:50:00,80.76,80.77,80.6,80.67,21800.0,42.5137,42.519,42.4295,42.4664,21800.0
2007-10-01 15:55:00,80.63,80.79,80.6,80.76,30400.0,42.4453,42.5295,42.4295,42.5137,30400.0
2007-10-02 09:30:00,80.82,81.0,80.82,81.0,9700.0,42.5453,42.6401,42.5453,42.6401,9700.0
2007-10-02 09:35:00,81.0,81.42,81.0,81.26,6000.0,42.6401,42.8612,42.6401,42.777,6000.0
2007-10-02 09:40:00,81.3,81.38,81.2,81.35,3400.0,42.798,42.8401,42.7454,42.8243,3400.0
2007-10-02 09:45:00,81.35,81.36,81.11,81.28,7500.0,42.8243,42.8296,42.698,42.7875,7500.0
2007-10-02 09:50:00,81.32,81.83,81.32,81.81,8500.0,42.8085,43.077,42.8085,43.0665,8500.0
2007-10-02 09:55:00,81.8,82.0,81.75,81.8,10300.0,43.0612,43.1665,43.0349,43.0612,10300.0
2007-10-02 10:00:00,81.76,81.9,81.54,81.77,13000.0,43.0402,43.1139,42.9244,43.0454,13000.0
2007-10-02 10:05:00,81.76,81.86,81.65,81.86,6000.0,43.0402,43.0928,42.9823,43.0928,6000.0
2007-10-02 10:10:00,81.89,82.27,81.83,82.24,12800.0,43.1086,43.3086,43.077,43.2928,12800.0
2007-10-02 10:15:00,82.25,82.54,82.21,82.33,14900.0,43.2981,43.4508,43.2771,43.3402,14900.0
2007-10-02 10:20:00,82.3,82.3,81.9,81.94,10100.0,43.3244,43.3244,43.1139,43.1349,10100.0
2007-10-02 10:25:00,81.91,82.09,81.91,82.02,5700.0,43.1191,43.2139,43.1191,43.177,5700.0
2007-10-02 10:30:00,82.03,82.03,81.9,82.03,5500.0,43.1823,43.1823,43.1139,43.1823,5500.0
2007-10-02 10:35:00,81.99,82.07,81.99,82.07,3500.0,43.1612,43.2034,43.1612,43.2034,3500.0
2007-10-02 10:40:00,82.04,82.08,81.97,82.04,6200.0,43.1876,43.2086,43.1507,43.1876,6200.0
2007-10-02 10:45:00,82.0,82.08,81.97,82.0,56700.0,43.1665,43.2086,43.1507,43.1665,56700.0
2007-10-02 10:50:00,82.0,82.14,81.98,82.04,15400.0,43.1665,43.2402,43.156,43.1876,15400.0
2007-10-02 10:55:00,82.0,82.03,81.93,81.93,5100.0,43.1665,43.1823,43.1297,43.1297,5100.0
2007-10-02 11:00:00,81.99,82.0,81.88,81.88,3000.0,43.1612,43.1665,43.1033,43.1033,3000.0
2007-10-02 11:05:00,81.91,81.94,81.86,81.86,1300.0,43.1191,43.1349,43.0928,43.0928,1300.0
2007-10-02 11:10:00,81.86,82.03,81.85,81.98,6600.0,43.0928,43.1823,43.0875,43.156,6600.0
2007-10-02 11:15:00,81.97,82.03,81.95,81.97,2500.0,43.1507,43.1823,43.1402,43.1507,2500.0
2007-10-02 11:20:00,82.0,82.06,81.81,81.82,6800.0,43.1665,43.1981,43.0665,43.0717,6800.0
2007-10-02 11:25:00,81.83,82.0,81.83,81.98,4600.0,43.077,43.1665,43.077,43.156,4600.0
2007-10-02 11:30:00,82.05,82.07,82.03,82.03,1500.0,43.1928,43.2034,43.1823,43.1823,1500.0
2007-10-02 11:35:00,82.0,82.16,81.99,82.16,2600.0,43.1665,43.2507,43.1612,43.2507,2600.0
2007-10-02 11:40:00,82.13,82.21,82.09,82.21,6100.0,43.2349,43.2771,43.2139,43.2771,6100.0
2007-10-02 11:45:00,82.21,82.24,82.19,82.21,2900.0,43.2771,43.2928,43.2665,43.2771,2900.0
2007-10-02 11:50:00,82.2,82.3,82.18,82.28,5700.0,43.2718,43.3244,43.2613,43.3139,5700.0
2007-10-02 11:55:00,82.28,82.44,82.25,82.39,7900.0,43.3139,43.3981,43.2981,43.3718,7900.0
2007-10-02 12:00:00,82.41,82.42,82.25,82.4,7300.0,43.3823,43.3876,43.2981,43.3771,7300.0
2007-10-02 12:05:00,82.4,82.4,82.32,82.32,4900.0,43.3771,43.3771,43.335,43.335,4900.0
2007-10-02 12:10:00,82.33,82.4,82.32,82.39,8100.0,43.3402,43.3771,43.335,43.3718,8100.0
2007-10-02 12:15:00,82.39,82.5,82.38,82.43,11200.0,43.3718,43.4297,43.3665,43.3929,11200.0
2007-10-02 12:20:00,82.47,82.51,82.4,82.43,8500.0,43.4139,43.435,43.3771,43.3929,8500.0
2007-10-02 12:25:00,82.42,82.42,82.35,82.36,6600.0,43.3876,43.3876,43.3508,43.356,6600.0
2007-10-02 12:30:00,82.35,82.36,82.29,82.33,13600.0,43.3508,43.356,43.3192,43.3402,13600.0
2007-10-02 12:35:00,82.34,82.35,82.31,82.34,5200.0,43.3455,43.3508,43.3297,43.3455,5200.0
2007-10-02 12:40:00,82.35,82.39,82.3,82.39,3100.0,43.3508,43.3718,43.3244,43.3718,3100.0
2007-10-02 12:45:00,82.37,82.39,82.31,82.39,5100.0,43.3613,43.3718,43.3297,43.3718,5100.0
2007-10-02 12:50:00,82.4,82.4,82.3,82.32,5300.0,43.3771,43.3771,43.3244,43.335,5300.0
2007-10-02 12:55:00,82.32,82.35,82.29,82.33,9000.0,43.335,43.3508,43.3192,43.3402,9000.0
2007-10-02 13:00:00,82.31,82.33,82.3,82.31,3300.0,43.3297,43.3402,43.3244,43.3297,3300.0
2007-10-02 13:05:00,82.31,82.34,82.28,82.3,5800.0,43.3297,43.3455,43.3139,43.3244,5800.0
2007-10-02 13:10:00,82.3,82.35,82.3,82.34,5400.0,43.3244,43.3508,43.3244,43.3455,5400.0
2007-10-02 13:15:00,82.33,82.35,82.28,82.32,4700.0,43.3402,43.3508,43.3139,43.335,4700.0
2007-10-02 13:20:00,82.33,82.36,82.3,82.33,3500.0,43.3402,43.356,43.3244,43.3402,3500.0
2007-10-02 13:25:00,82.35,82.35,82.26,82.29,6500.0,43.3508,43.3508,43.3034,43.3192,6500.0
2007-10-02 13:30:00,82.29,82.32,82.29,82.31,1400.0,43.3192,43.335,43.3192,43.3297,1400.0
2007-10-02 13:35:00,82.31,82.32,82.27,82.28,3900.0,43.3297,43.335,43.3086,43.3139,3900.0
2007-10-02 13:40:00,82.29,82.33,82.27,82.31,6300.0,43.3192,43.3402,43.3086,43.3297,6300.0
2007-10-02 13:45:00,82.28,82.37,82.26,82.35,11900.0,43.3139,43.3613,43.3034,43.3508,11900.0
2007-10-02 13:50:00,82.36,82.4,82.33,82.36,7600.0,43.356,43.3771,43.3402,43.356,7600.0
2007-10-02 13:55:00,82.37,82.39,82.3,82.3,5300.0,43.3613,43.3718,43.3244,43.3244,5300.0
2007-10-02 14:00:00,82.3,82.34,82.25,82.28,10500.0,43.3244,43.3455,43.2981,43.3139,10500.0
2007-10-02 14:05:00,82.29,82.38,82.26,82.36,6200.0,43.3192,43.3665,43.3034,43.356,6200.0
2007-10-02 14:10:00,82.38,82.43,82.34,82.43,5900.0,43.3665,43.3929,43.3455,43.3929,5900.0
2007-10-02 14:15:00,82.44,82.47,82.37,82.47,6100.0,43.3981,43.4139,43.3613,43.4139,6100.0
2007-10-02 14:20:00,82.45,82.45,82.34,82.34,4200.0,43.4034,43.4034,43.3455,43.3455,4200.0
2007-10-02 14:25:00,82.36,82.47,82.33,82.45,7000.0,43.356,43.4139,43.3402,43.4034,7000.0
2007-10-02 14:30:00,82.45,82.52,82.43,82.44,9100.0,43.4034,43.4402,43.3929,43.3981,9100.0
2007-10-02 14:35:00,82.43,82.47,82.39,82.47,5700.0,43.3929,43.4139,43.3718,43.4139,5700.0
2007-10-02 14:40:00,82.49,82.59,82.35,82.56,21800.0,43.4245,43.4771,43.3508,43.4613,21800.0
2007-10-02 14:45:00,82.56,82.71,82.53,82.66,16100.0,43.4613,43.5403,43.4455,43.5139,16100.0
2007-10-02 14:50:00,82.65,82.69,82.56,82.57,6100.0,43.5087,43.5297,43.4613,43.4666,6100.0
2007-10-02 14:55:00,82.56,82.57,82.51,82.54,8900.0,43.4613,43.4666,43.435,43.4508,8900.0
2007-10-02 15:00:00,82.53,82.56,82.5,82.5,7000.0,43.4455,43.4613,43.4297,43.4297,7000.0
2007-10-02 15:05:00,82.52,82.62,82.5,82.58,9300.0,43.4402,43.4929,43.4297,43.4718,9300.0
2007-10-02 15:10:00,82.61,82.61,82.5,82.55,8000.0,43.4876,43.4876,43.4297,43.456,8000.0
2007-10-02 15:15:00,82.51,82.6,82.5,82.54,53300.0,43.435,43.4824,43.4297,43.4508,53300.0
2007-10-02 15:20:00,82.54,82.76,82.53,82.65,20400.0,43.4508,43.5666,43.4455,43.5087,20400.0
2007-10-02 15:25:00,82.68,82.7,82.63,82.68,10000.0,43.5245,43.535,43.4981,43.5245,10000.0
2007-10-02 15:30:00,82.66,82.75,82.63,82.68,18100.0,43.5139,43.5613,43.4981,43.5245,18100.0
2007-10-02 15:35:00,82.69,82.84,82.67,82.75,20300.0,43.5297,43.6087,43.5192,43.5613,20300.0
2007-10-02 15:40:00,82.74,82.88,82.74,82.83,8100.0,43.5561,43.6298,43.5561,43.6034,8100.0
2007-10-02 15:45:00,82.88,82.92,82.78,82.92,13100.0,43.6298,43.6508,43.5771,43.6508,13100.0
2007-10-02 15:50:00,82.94,83.0,82.83,82.91,22600.0,43.6613,43.6929,43.6034,43.6455,22600.0
2007-10-02 15:55:00,82.92,82.92,82.79,82.85,26000.0,43.6508,43.6508,43.5824,43.614,26000.0
2007-10-03 09:30:00,82.58,82.71,82.5,82.53,5800.0,43.4718,43.5403,43.4297,43.4455,5800.0
2007-10-03 09:35:00,82.56,82.87,82.49,82.59,7500.0,43.4613,43.6245,43.4245,43.4771,7500.0
2007-10-03 09:40:00,82.52,82.59,82.28,82.37,9400.0,43.4402,43.4771,43.3139,43.3613,9400.0
2007-10-03 09:45:00,82.36,82.46,82.09,82.09,13700.0,43.356,43.4087,43.2139,43.2139,13700.0
2007-10-03 09:50:00,82.1,82.31,82.0,82.19,10500.0,43.2191,43.3297,43.1665,43.2665,10500.0
2007-10-03 09:55:00,82.23,82.23,82.01,82.07,5400.0,43.2876,43.2876,43.1718,43.2034,5400.0
2007-10-03 10:00:00,82.07,82.51,82.07,82.44,16400.0,43.2034,43.435,43.2034,43.3981,16400.0
2007-10-03 10:05:00,82.46,82.74,82.4,82.69,10700.0,43.4087,43.5561,43.3771,43.5297,10700.0
2007-10-03 10:10:00,82.69,82.95,82.65,82.95,8700.0,43.5297,43.6666,43.5087,43.6666,8700.0
2007-10-03 10:15:00,82.98,83.19,82.98,83.18,10400.0,43.6824,43.7929,43.6824,43.7877,10400.0
2007-10-03 10:20:00,83.2,83.24,83.08,83.15,8900.0,43.7982,43.8193,43.735,43.7719,8900.0
2007-10-03 10:25:00,83.1,83.24,83.1,83.24,9100.0,43.7456,43.8193,43.7456,43.8193,9100.0
2007-10-03 10:30:00,83.25,83.43,83.08,83.25,17800.0,43.8245,43.9193,43.735,43.8245,17800.0
2007-10-03 10:35:00,83.25,83.29,82.99,83.02,45600.0,43.8245,43.8456,43.6877,43.7035,45600.0
2007-10-03 10:40:00,83.02,83.07,82.94,83.04,10500.0,43.7035,43.7298,43.6613,43.714,10500.0
2007-10-03 10:45:00,83.04,83.04,82.79,82.85,10000.0,43.714,43.714,43.5824,43.614,10000.0
2007-10-03 10:50:00,82.86,82.98,82.85,82.94,4300.0,43.6192,43.6824,43.614,43.6613,4300.0
2007-10-03 10:55:00,82.97,83.03,82.92,83.01,7000.0,43.6771,43.7087,43.6508,43.6982,7000.0
2007-10-03 11:00:00,83.06,83.06,82.88,82.98,6700.0,43.7245,43.7245,43.6298,43.6824,6700.0
2007-10-03 11:05:00,82.95,83.07,82.94,83.05,26200.0,43.6666,43.7298,43.6613,43.7192,26200.0
2007-10-03 11:10:00,83.03,83.05,82.9,82.93,8100.0,43.7087,43.7192,43.6403,43.6561,8100.0
2007-10-03 11:15:00,82.94,83.0,82.88,82.88,3300.0,43.6613,43.6929,43.6298,43.6298,3300.0
2007-10-03 11:20:00,82.95,82.98,82.88,82.9,3200.0,43.6666,43.6824,43.6298,43.6403,3200.0
2007-10-03 11:25:00,82.93,82.93,82.85,82.85,1900.0,43.6561,43.6561,43.614,43.614,1900.0
2007-10-03 11:30:00,82.85,82.91,82.85,82.91,4100.0,43.614,43.6455,43.614,43.6455,4100.0
2007-10-03 11:35:00,82.88,82.91,82.87,82.91,2200.0,43.6298,43.6455,43.6245,43.6455,2200.0
2007-10-03 11:40:00,82.88,82.91,82.85,82.89,4800.0,43.6298,43.6455,43.614,43.635,4800.0
2007-10-03 11:45:00,82.87,82.89,82.85,82.89,3400.0,43.6245,43.635,43.614,43.635,3400.0
2007-10-03 11:50:00,82.88,83.11,82.88,82.99,9000.0,43.6298,43.7508,43.6298,43.6877,9000.0
2007-10-03 11:55:00,83.04,83.04,82.95,82.96,21300.0,43.714,43.714,43.6666,43.6719,21300.0
2007-10-03 12:00:00,82.99,83.0,82.94,82.97,2400.0,43.6877,43.6929,43.6613,43.6771,2400.0
2007-10-03 12:05:00,82.98,83.07,82.94,83.06,8100.0,43.6824,43.7298,43.6613,43.7245,8100.0
2007-10-03 12:10:00,83.06,83.15,83.06,83.13,4000.0,43.7245,43.7719,43.7245,43.7614,4000.0
2007-10-03 12:15:00,83.14,83.14,83.07,83.1,1900.0,43.7666,43.7666,43.7298,43.7456,1900.0
2007-10-03 12:20:00,83.1,83.14,82.98,82.98,6800.0,43.7456,43.7666,43.6824,43.6824,6800.0
2007-10-03 12:25:00,82.97,83.08,82.97,83.02,4100.0,43.6771,43.735,43.6771,43.7035,4100.0
2007-10-03 12:30:00,83.0,83.04,82.96,82.97,2200.0,43.6929,43.714,43.6719,43.6771,2200.0
2007-10-03 12:35:00,82.97,83.07,82.97,83.02,4400.0,43.6771,43.7298,43.6771,43.7035,4400.0
2007-10-03 12:40:00,83.07,83.07,82.96,82.99,6100.0,43.7298,43.7298,43.6719,43.6877,6100.0
2007-10-03 12:45:00,82.99,83.02,82.95,83.0,8300.0,43.6877,43.7035,43.6666,43.6929,8300.0
2007-10-03 12:50:00,82.95,83.0,82.82,82.9,21000.0,43.6666,43.6929,43.5982,43.6403,21000.0
2007-10-03 12:55:00,82.94,82.97,82.87,82.92,1800.0,43.6613,43.6771,43.6245,43.6508,1800.0
2007-10-03 13:00:00,82.88,82.95,82.87,82.91,2200.0,43.6298,43.6666,43.6245,43.6455,2200.0
2007-10-03 13:05:00,82.92,82.94,82.67,82.67,10400.0,43.6508,43.6613,43.5192,43.5192,10400.0
2007-10-03 13:10:00,82.66,82.67,82.58,82.58,5600.0,43.5139,43.5192,43.4718,43.4718,5600.0
2007-10-03 13:15:00,82.58,82.61,82.55,82.6,6600.0,43.4718,43.4876,43.456,43.4824,6600.0
2007-10-03 13:20:00,82.6,82.6,82.46,82.47,7900.0,43.4824,43.4824,43.4087,43.4139,7900.0
2007-10-03 13:25:00,82.47,82.6,82.47,82.58,4500.0,43.4139,43.4824,43.4139,43.4718,4500.0
2007-10-03 13:30:00,82.57,82.59,82.56,82.58,12100.0,43.4666,43.4771,43.4613,43.4718,12100.0
2007-10-03 13:35:00,82.58,82.6,82.56,82.6,6400.0,43.4718,43.4824,43.4613,43.4824,6400.0
2007-10-03 13:40:00,82.61,82.62,82.54,82.54,4200.0,43.4876,43.4929,43.4508,43.4508,4200.0
2007-10-03 13:45:00,82.54,82.54,82.37,82.41,7800.0,43.4508,43.4508,43.3613,43.3823,7800.0
2007-10-03 13:50:00,82.44,82.45,82.31,82.31,5400.0,43.3981,43.4034,43.3297,43.3297,5400.0
2007-10-03 13:55:00,82.3,82.47,82.3,82.45,2700.0,43.3244,43.4139,43.3244,43.4034,2700.0
2007-10-03 14:00:00,82.49,82.52,82.34,82.4,8500.0,43.4245,43.4402,43.3455,43.3771,8500.0
2007-10-03 14:05:00,82.36,82.41,82.33,82.38,6100.0,43.356,43.3823,43.3402,43.3665,6100.0
2007-10-03 14:10:00,82.31,82.52,82.25,82.5,11000.0,43.3297,43.4402,43.2981,43.4297,11000.0
2007-10-03 14:15:00,82.52,82.52,82.29,82.38,9500.0,43.4402,43.4402,43.3192,43.3665,9500.0
2007-10-03 14:20:00,82.38,82.54,82.36,82.49,6900.0,43.3665,43.4508,43.356,43.4245,6900.0
2007-10-03 14:25:00,82.52,82.56,82.47,82.47,6200.0,43.4402,43.4613,43.4139,43.4139,6200.0
2007-10-03 14:30:00,82.46,82.58,82.46,82.5,8000.0,43.4087,43.4718,43.4087,43.4297,8000.0
2007-10-03 14:35:00,82.53,82.54,82.41,82.51,4700.0,43.4455,43.4508,43.3823,43.435,4700.0
2007-10-03 14:40:00,82.53,82.64,82.51,82.61,3400.0,43.4455,43.5034,43.435,43.4876,3400.0
2007-10-03 14:45:00,82.61,82.61,82.41,82.45,5500.0,43.4876,43.4876,43.3823,43.4034,5500.0
2007-10-03 14:50:00,82.42,82.54,82.42,82.54,3500.0,43.3876,43.4508,43.3876,43.4508,3500.0
2007-10-03 14:55:00,82.55,82.71,82.55,82.71,3200.0,43.456,43.5403,43.456,43.5403,3200.0
2007-10-03 15:00:00,82.69,82.71,82.42,82.47,9100.0,43.5297,43.5403,43.3876,43.4139,9100.0
2007-10-03 15:05:00,82.5,82.74,82.5,82.68,12100.0,43.4297,43.5561,43.4297,43.5245,12100.0
2007-10-03 15:10:00,82.68,82.75,82.65,82.7,6200.0,43.5245,43.5613,43.5087,43.535,6200.0
2007-10-03 15:15:00,82.7,82.78,82.7,82.75,5200.0,43.535,43.5771,43.535,43.5613,5200.0
2007-10-03 15:20:00,82.75,82.75,82.61,82.69,5000.0,43.5613,43.5613,43.4876,43.5297,5000.0
2007-10-03 15:25:00,82.71,82.73,82.61,82.64,5600.0,43.5403,43.5508,43.4876,43.5034,5600.0
2007-10-03 15:30:00,82.6,82.69,82.57,82.57,9200.0,43.4824,43.5297,43.4666,43.4666,9200.0
2007-10-03 15:35:00,82.57,82.74,82.57,82.7,8200.0,43.4666,43.5561,43.4666,43.535,8200.0
2007-10-03 15:40:00,82.7,82.7,82.52,82.57,9100.0,43.535,43.535,43.4402,43.4666,9100.0
2007-10-03 15:45:00,82.55,82.68,82.55,82.63,11200.0,43.456,43.5245,43.456,43.4981,11200.0
2007-10-03 15:50:00,82.65,82.8,82.61,82.74,15500.0,43.5087,43.5876,43.4876,43.5561,15500.0
2007-10-03 15:55:00,82.72,82.9,82.71,82.81,21800.0,43.5455,43.6403,43.5403,43.5929,21800.0
2007-10-04 09:30:00,83.39,83.52,83.06,83.06,12900.0,43.8982,43.9667,43.7245,43.7245,12900.0
2007-10-04 09:35:00,83.01,83.41,83.01,83.35,5400.0,43.6982,43.9088,43.6982,43.8772,5400.0
2007-10-04 09:40:00,83.35,83.37,82.81,82.81,10400.0,43.8772,43.8877,43.5929,43.5929,10400.0
2007-10-04 09:45:00,82.81,82.81,82.58,82.59,10300.0,43.5929,43.5929,43.4718,43.4771,10300.0
2007-10-04 09:50:00,82.59,82.84,82.57,82.8,13200.0,43.4771,43.6087,43.4666,43.5876,13200.0
2007-10-04 09:55:00,82.86,82.86,82.69,82.85,5700.0,43.6192,43.6192,43.5297,43.614,5700.0
2007-10-04 10:00:00,82.84,83.15,82.84,83.12,8500.0,43.6087,43.7719,43.6087,43.7561,8500.0
2007-10-04 10:05:00,83.15,83.24,82.99,83.24,16800.0,43.7719,43.8193,43.6877,43.8193,16800.0
2007-10-04 10:10:00,83.24,83.39,83.24,83.39,5600.0,43.8193,43.8982,43.8193,43.8982,5600.0
2007-10-04 10:15:00,83.42,83.5,83.36,83.44,6600.0,43.914,43.9561,43.8824,43.9246,6600.0
2007-10-04 10:20:00,83.38,83.45,83.38,83.39,3000.0,43.893,43.9298,43.893,43.8982,3000.0
2007-10-04 10:25:00,83.38,83.47,83.26,83.28,8300.0,43.893,43.9403,43.8298,43.8403,8300.0
2007-10-04 10:30:00,83.29,83.57,83.29,83.46,10000.0,43.8456,43.993,43.8456,43.9351,10000.0
2007-10-04 10:35:00,83.46,83.49,83.33,83.37,7600.0,43.9351,43.9509,43.8666,43.8877,7600.0
2007-10-04 10:40:00,83.37,83.53,83.35,83.53,7600.0,43.8877,43.9719,43.8772,43.9719,7600.0
2007-10-04 10:45:00,83.53,83.59,83.5,83.53,4900.0,43.9719,44.0035,43.9561,43.9719,4900.0
2007-10-04 10:50:00,83.56,83.76,83.49,83.71,9900.0,43.9877,44.093,43.9509,44.0667,9900.0
2007-10-04 10:55:00,83.74,83.77,83.67,83.7,3300.0,44.0825,44.0983,44.0456,44.0614,3300.0
2007-10-04 11:00:00,83.75,83.75,83.67,83.74,6400.0,44.0877,44.0877,44.0456,44.0825,6400.0
2007-10-04 11:05:00,83.72,83.85,83.7,83.72,7900.0,44.0719,44.1404,44.0614,44.0719,7900.0
2007-10-04 11:10:00,83.75,83.77,83.68,83.77,11500.0,44.0877,44.0983,44.0509,44.0983,11500.0
2007-10-04 11:15:00,83.77,83.85,83.77,83.81,4200.0,44.0983,44.1404,44.0983,44.1193,4200.0
2007-10-04 11:20:00,83.79,83.79,83.75,83.78,2200.0,44.1088,44.1088,44.0877,44.1035,2200.0
2007-10-04 11:25:00,83.75,83.76,83.48,83.5,14200.0,44.0877,44.093,43.9456,43.9561,14200.0
2007-10-04 11:30:00,83.46,83.48,83.36,83.41,24600.0,43.9351,43.9456,43.8824,43.9088,24600.0
2007-10-04 11:35:00,83.41,83.44,83.35,83.35,4300.0,43.9088,43.9246,43.8772,43.8772,4300.0
2007-10-04 11:40:00,83.36,83.36,83.27,83.3,3000.0,43.8824,43.8824,43.8351,43.8509,3000.0
2007-10-04 11:45:00,83.32,83.32,83.17,83.21,6700.0,43.8614,43.8614,43.7824,43.8035,6700.0
2007-10-04 11:50:00,83.13,83.13,83.0,83.0,14500.0,43.7614,43.7614,43.6929,43.6929,14500.0
2007-10-04 11:55:00,83.01,83.03,83.0,83.0,10600.0,43.6982,43.7087,43.6929,43.6929,10600.0
2007-10-04 12:00:00,83.0,83.0,82.9,82.95,13100.0,43.6929,43.6929,43.6403,43.6666,13100.0
2007-10-04 12:05:00,82.95,82.96,82.86,82.88,16700.0,43.6666,43.6719,43.6192,43.6298,16700.0
2007-10-04 12:10:00,82.85,82.85,82.57,82.57,15200.0,43.614,43.614,43.4666,43.4666,15200.0
2007-10-04 12:15:00,82.58,82.77,82.57,82.74,21100.0,43.4718,43.5718,43.4666,43.5561,21100.0
2007-10-04 12:20:00,82.78,82.78,82.57,82.57,11400.0,43.5771,43.5771,43.4666,43.4666,11400.0
2007-10-04 12:25:00,82.57,82.57,82.46,82.51,5700.0,43.4666,43.4666,43.4087,43.435,5700.0
2007-10-04 12:30:00,82.5,82.63,82.5,82.63,4200.0,43.4297,43.4981,43.4297,43.4981,4200.0
2007-10-04 12:35:00,82.61,82.63,82.57,82.62,2300.0,43.4876,43.4981,43.4666,43.4929,2300.0
2007-10-04 12:40:00,82.61,82.63,82.59,82.61,3300.0,43.4876,43.4981,43.4771,43.4876,3300.0
2007-10-04 12:45:00,82.58,82.61,82.44,82.44,10600.0,43.4718,43.4876,43.3981,43.3981,10600.0
2007-10-04 12:50:00,82.43,82.53,82.43,82.53,4500.0,43.3929,43.4455,43.3929,43.4455,4500.0
2007-10-04 12:55:00,82.53,82.53,82.5,82.5,1400.0,43.4455,43.4455,43.4297,43.4297,1400.0
2007-10-04 13:00:00,82.5,82.52,82.47,82.51,2400.0,43.4297,43.4402,43.4139,43.435,2400.0
2007-10-04 13:05:00,82.47,82.71,82.34,82.71,17000.0,43.4139,43.5403,43.3455,43.5403,17000.0
2007-10-04 13:10:00,82.65,82.74,82.65,82.73,3000.0,43.5087,43.5561,43.5087,43.5508,3000.0
2007-10-04 13:15:00,82.71,82.78,82.69,82.76,4300.0,43.5403,43.5771,43.5297,43.5666,4300.0
2007-10-04 13:20:00,82.77,82.91,82.69,82.9,9500.0,43.5718,43.6455,43.5297,43.6403,9500.0
2007-10-04 13:25:00,82.93,83.11,82.9,83.11,4900.0,43.6561,43.7508,43.6403,43.7508,4900.0
2007-10-04 13:30:00,83.11,83.2,83.07,83.2,5400.0,43.7508,43.7982,43.7298,43.7982,5400.0
2007-10-04 13:35:00,83.2,83.36,83.17,83.33,10400.0,43.7982,43.8824,43.7824,43.8666,10400.0
2007-10-04 13:40:00,83.35,83.36,83.29,83.31,6600.0,43.8772,43.8824,43.8456,43.8561,6600.0
2007-10-04 13:45:00,83.34,83.35,83.28,83.34,2900.0,43.8719,43.8772,43.8403,43.8719,2900.0
2007-10-04 13:50:00,83.31,83.32,83.28,83.29,4300.0,43.8561,43.8614,43.8403,43.8456,4300.0
2007-10-04 13:55:00,83.28,83.29,83.18,83.2,11100.0,43.8403,43.8456,43.7877,43.7982,11100.0
2007-10-04 14:00:00,83.21,83.33,83.12,83.29,12200.0,43.8035,43.8666,43.7561,43.8456,12200.0
2007-10-04 14:05:00,83.29,83.45,83.27,83.41,11800.0,43.8456,43.9298,43.8351,43.9088,11800.0
2007-10-04 14:10:00,83.42,83.42,83.25,83.25,11400.0,43.914,43.914,43.8245,43.8245,11400.0
2007-10-04 14:15:00,83.24,83.25,83.09,83.13,9200.0,43.8193,43.8245,43.7403,43.7614,9200.0
2007-10-04 14:20:00,83.13,83.14,83.02,83.02,5900.0,43.7614,43.7666,43.7035,43.7035,5900.0
2007-10-04 14:25:00,83.03,83.04,82.99,83.01,9500.0,43.7087,43.714,43.6877,43.6982,9500.0
2007-10-04 14:30:00,82.99,82.99,82.95,82.95,10300.0,43.6877,43.6877,43.6666,43.6666,10300.0
2007-10-04 14:35:00,82.94,82.98,82.88,82.97,12400.0,43.6613,43.6824,43.6298,43.6771,12400.0
2007-10-04 14:40:00,82.98,83.0,82.9,82.91,8300.0,43.6824,43.6929,43.6403,43.6455,8300.0
2007-10-04 14:45:00,82.9,83.05,82.87,83.05,10500.0,43.6403,43.7192,43.6245,43.7192,10500.0
2007-10-04 14:50:00,83.05,83.17,83.03,83.03,14200.0,43.7192,43.7824,43.7087,43.7087,14200.0
2007-10-04 14:55:00,83.05,83.14,82.97,83.01,7400.0,43.7192,43.7666,43.6771,43.6982,7400.0
2007-10-04 15:00:00,83.0,83.04,82.95,82.95,9700.0,43.6929,43.714,43.6666,43.6666,9700.0
2007-10-04 15:05:00,82.98,82.98,82.75,82.79,19400.0,43.6824,43.6824,43.5613,43.5824,19400.0
2007-10-04 15:10:00,82.83,82.92,82.77,82.77,16300.0,43.6034,43.6508,43.5718,43.5718,16300.0
2007-10-04 15:15:00,82.77,82.83,82.58,82.64,19400.0,43.5718,43.6034,43.4718,43.5034,19400.0
2007-10-04 15:20:00,82.67,82.78,82.62,82.69,7000.0,43.5192,43.5771,43.4929,43.5297,7000.0
2007-10-04 15:25:00,82.72,82.79,82.7,82.78,7000.0,43.5455,43.5824,43.535,43.5771,7000.0
2007-10-04 15:30:00,82.78,82.93,82.78,82.91,14700.0,43.5771,43.6561,43.5771,43.6455,14700.0
2007-10-04 15:35:00,82.91,83.03,82.82,82.98,12700.0,43.6455,43.7087,43.5982,43.6824,12700.0
2007-10-04 15:40:00,83.01,83.4,83.0,83.32,29400.0,43.6982,43.9035,43.6929,43.8614,29400.0
2007-10-04 15:45:00,83.32,83.5,83.32,83.46,19200.0,43.8614,43.9561,43.8614,43.9351,19200.0
2007-10-04 15:50:00,83.47,83.48,83.32,83.41,20800.0,43.9403,43.9456,43.8614,43.9088,20800.0
2007-10-04 15:55:00,83.41,83.65,83.38,83.6,43700.0,43.9088,44.0351,43.893,44.0088,43700.0
2007-10-05 09:30:00,83.9,84.9,83.9,84.86,25700.0,44.1667,44.6931,44.1667,44.6721,25700.0
2007-10-05 09:35:00,84.9,84.91,84.55,84.91,9400.0,44.6931,44.6984,44.5089,44.6984,9400.0
2007-10-05 09:40:00,84.96,85.2,84.81,84.96,18300.0,44.7247,44.8511,44.6457,44.7247,18300.0
2007-10-05 09:45:00,84.97,84.99,84.79,84.79,6400.0,44.73,44.7405,44.6352,44.6352,6400.0
2007-10-05 09:50:00,84.82,84.87,84.66,84.73,7000.0,44.651,44.6773,44.5668,44.6036,7000.0
2007-10-05 09:55:00,84.73,84.93,84.61,84.82,20300.0,44.6036,44.7089,44.5405,44.651,20300.0
2007-10-05 10:00:00,84.8,84.87,84.58,84.62,15800.0,44.6405,44.6773,44.5247,44.5457,15800.0
2007-10-05 10:05:00,84.68,84.94,84.57,84.94,17400.0,44.5773,44.7142,44.5194,44.7142,17400.0
2007-10-05 10:10:00,84.81,84.86,84.72,84.77,6400.0,44.6457,44.6721,44.5984,44.6247,6400.0
2007-10-05 10:15:00,84.76,84.77,84.57,84.57,8300.0,44.6194,44.6247,44.5194,44.5194,8300.0
2007-10-05 10:20:00,84.52,84.52,84.16,84.21,10900.0,44.4931,44.4931,44.3036,44.3299,10900.0
2007-10-05 10:25:00,84.21,84.34,84.06,84.06,19000.0,44.3299,44.3983,44.2509,44.2509,19000.0
2007-10-05 10:30:00,84.04,84.31,83.91,84.29,12200.0,44.2404,44.3825,44.172,44.372,12200.0
2007-10-05 10:35:00,84.29,84.43,84.29,84.38,7300.0,44.372,44.4457,44.372,44.4194,7300.0
2007-10-05 10:40:00,84.4,84.4,84.01,84.12,18200.0,44.4299,44.4299,44.2246,44.2825,18200.0
2007-10-05 10:45:00,84.05,84.29,83.99,84.16,14700.0,44.2457,44.372,44.2141,44.3036,14700.0
2007-10-05 10:50:00,84.1,84.18,84.01,84.18,4000.0,44.272,44.3141,44.2246,44.3141,4000.0
2007-10-05 10:55:00,84.22,84.3,84.12,84.3,3600.0,44.3352,44.3773,44.2825,44.3773,3600.0
2007-10-05 11:00:00,84.32,84.48,84.3,84.39,12600.0,44.3878,44.472,44.3773,44.4246,12600.0
2007-10-05 11:05:00,84.41,84.49,84.11,84.11,6200.0,44.4352,44.4773,44.2773,44.2773,6200.0
2007-10-05 11:10:00,84.15,84.21,84.07,84.15,5100.0,44.2983,44.3299,44.2562,44.2983,5100.0
2007-10-05 11:15:00,84.17,84.42,84.17,84.41,8900.0,44.3088,44.4404,44.3088,44.4352,8900.0
2007-10-05 11:20:00,84.42,84.47,84.35,84.37,12100.0,44.4404,44.4668,44.4036,44.4141,12100.0
2007-10-05 11:25:00,84.34,84.35,84.24,84.27,4200.0,44.3983,44.4036,44.3457,44.3615,4200.0
2007-10-05 11:30:00,84.35,84.4,84.32,84.36,3400.0,44.4036,44.4299,44.3878,44.4089,3400.0
2007-10-05 11:35:00,84.44,84.55,84.44,84.53,22000.0,44.451,44.5089,44.451,44.4983,22000.0
2007-10-05 11:40:00,84.51,84.56,84.44,84.5,15300.0,44.4878,44.5141,44.451,44.4826,15300.0
2007-10-05 11:45:00,84.5,84.53,84.39,84.47,7300.0,44.4826,44.4983,44.4246,44.4668,7300.0
2007-10-05 11:50:00,84.47,84.72,84.45,84.71,6700.0,44.4668,44.5984,44.4562,44.5931,6700.0
2007-10-05 11:55:00,84.72,84.76,84.7,84.76,700.0,44.5984,44.6194,44.5878,44.6194,700.0
2007-10-05 12:00:00,84.8,84.8,84.56,84.58,2100.0,44.6405,44.6405,44.5141,44.5247,2100.0
2007-10-05 12:05:00,84.56,84.56,84.44,84.49,3200.0,44.5141,44.5141,44.451,44.4773,3200.0
2007-10-05 12:10:00,84.46,84.69,84.41,84.69,4500.0,44.4615,44.5826,44.4352,44.5826,4500.0
2007-10-05 12:15:00,84.65,84.68,84.63,84.63,1200.0,44.5615,44.5773,44.551,44.551,1200.0
2007-10-05 12:20:00,84.63,84.65,84.61,84.63,2800.0,44.551,44.5615,44.5405,44.551,2800.0
2007-10-05 12:25:00,84.65,84.67,84.62,84.64,3200.0,44.5615,44.572,44.5457,44.5563,3200.0
2007-10-05 12:30:00,84.66,84.66,84.56,84.63,6200.0,44.5668,44.5668,44.5141,44.551,6200.0
2007-10-05 12:35:00,84.62,84.7,84.59,84.63,5800.0,44.5457,44.5878,44.5299,44.551,5800.0
2007-10-05 12:40:00,84.62,84.62,84.44,84.47,2300.0,44.5457,44.5457,44.451,44.4668,2300.0
2007-10-05 12:45:00,84.49,84.52,84.32,84.32,10700.0,44.4773,44.4931,44.3878,44.3878,10700.0
2007-10-05 12:50:00,84.34,84.44,84.24,84.24,9900.0,44.3983,44.451,44.3457,44.3457,9900.0
2007-10-05 12:55:00,84.22,84.37,84.13,84.13,7200.0,44.3352,44.4141,44.2878,44.2878,7200.0
2007-10-05 13:00:00,84.15,84.19,84.07,84.12,6000.0,44.2983,44.3194,44.2562,44.2825,6000.0
2007-10-05 13:05:00,84.1,84.13,83.76,83.8,11000.0,44.272,44.2878,44.093,44.1141,11000.0
2007-10-05 13:10:00,83.8,84.07,83.8,84.02,7200.0,44.1141,44.2562,44.1141,44.2299,7200.0
2007-10-05 13:15:00,84.05,84.19,84.03,84.09,7500.0,44.2457,44.3194,44.2351,44.2667,7500.0
2007-10-05 13:20:00,84.1,84.12,83.85,83.85,6100.0,44.272,44.2825,44.1404,44.1404,6100.0
2007-10-05 13:25:00,83.88,84.08,83.87,84.01,6700.0,44.1562,44.2615,44.1509,44.2246,6700.0
2007-10-05 13:30:00,84.08,84.15,84.04,84.15,1400.0,44.2615,44.2983,44.2404,44.2983,1400.0
2007-10-05 13:35:00,84.13,84.22,84.1,84.16,5100.0,44.2878,44.3352,44.272,44.3036,5100.0
2007-10-05 13:40:00,84.22,84.35,84.22,84.34,7700.0,44.3352,44.4036,44.3352,44.3983,7700.0
2007-10-05 13:45:00,84.29,84.29,84.14,84.15,4500.0,44.372,44.372,44.293,44.2983,4500.0
2007-10-05 13:50:00,84.2,84.24,84.16,84.24,3500.0,44.3246,44.3457,44.3036,44.3457,3500.0
2007-10-05 13:55:00,84.23,84.25,84.18,84.24,2300.0,44.3404,44.351,44.3141,44.3457,2300.0
2007-10-05 14:00:00,84.25,84.44,84.25,84.41,5700.0,44.351,44.451,44.351,44.4352,5700.0
2007-10-05 14:05:00,84.39,84.39,84.33,84.36,2700.0,44.4246,44.4246,44.3931,44.4089,2700.0
2007-10-05 14:10:00,84.35,84.35,84.2,84.2,3400.0,44.4036,44.4036,44.3246,44.3246,3400.0
2007-10-05 14:15:00,84.2,84.23,84.17,84.23,1600.0,44.3246,44.3404,44.3088,44.3404,1600.0
2007-10-05 14:20:00,84.25,84.41,84.2,84.37,14700.0,44.351,44.4352,44.3246,44.4141,14700.0
2007-10-05 14:25:00,84.37,84.37,84.22,84.22,3400.0,44.4141,44.4141,44.3352,44.3352,3400.0
2007-10-05 14:30:00,84.28,84.28,84.18,84.18,3500.0,44.3667,44.3667,44.3141,44.3141,3500.0
2007-10-05 14:35:00,84.2,84.28,84.16,84.26,6500.0,44.3246,44.3667,44.3036,44.3562,6500.0
2007-10-05 14:40:00,84.26,84.31,84.18,84.21,10800.0,44.3562,44.3825,44.3141,44.3299,10800.0
2007-10-05 14:45:00,84.21,84.23,83.96,83.98,41500.0,44.3299,44.3404,44.1983,44.2088,41500.0
2007-10-05 14:50:00,83.99,84.31,83.99,84.24,8000.0,44.2141,44.3825,44.2141,44.3457,8000.0
2007-10-05 14:55:00,84.22,84.34,84.12,84.31,15200.0,44.3352,44.3983,44.2825,44.3825,15200.0
2007-10-05 15:00:00,84.37,84.47,84.35,84.43,10300.0,44.4141,44.4668,44.4036,44.4457,10300.0
2007-10-05 15:05:00,84.4,84.64,84.4,84.57,9800.0,44.4299,44.5563,44.4299,44.5194,9800.0
2007-10-05 15:10:00,84.57,84.74,84.57,84.64,10200.0,44.5194,44.6089,44.5194,44.5563,10200.0
2007-10-05 15:15:00,84.66,84.76,84.62,84.76,13700.0,44.5668,44.6194,44.5457,44.6194,13700.0
2007-10-05 15:20:00,84.75,84.77,84.55,84.55,13000.0,44.6142,44.6247,44.5089,44.5089,13000.0
2007-10-05 15:25:00,84.55,84.76,84.55,84.76,9200.0,44.5089,44.6194,44.5089,44.6194,9200.0
2007-10-05 15:30:00,84.77,84.77,84.62,84.62,16800.0,44.6247,44.6247,44.5457,44.5457,16800.0
2007-10-05 15:35:00,84.62,84.7,84.6,84.66,21200.0,44.5457,44.5878,44.5352,44.5668,21200.0
2007-10-05 15:40:00,84.64,84.76,84.4,84.76,40200.0,44.5563,44.6194,44.4299,44.6194,40200.0
2007-10-05 15:45:00,84.73,85.2,84.65,85.12,52500.0,44.6036,44.8511,44.5615,44.8089,52500.0
2007-10-05 15:50:00,85.12,85.53,85.12,85.53,48600.0,44.8089,45.0248,44.8089,45.0248,48600.0
2007-10-05 15:55:00,85.52,85.58,85.36,85.43,108800.0,45.0195,45.0511,44.9353,44.9721,108800.0
2007-10-08 09:30:00,83.76,84.05,82.76,82.76,43100.0,44.093,44.2457,43.5666,43.5666,43100.0
2007-10-08 09:35:00,82.91,83.15,82.86,83.03,21100.0,43.6455,43.7719,43.6192,43.7087,21100.0
2007-10-08 09:40:00,83.04,83.77,82.97,83.6,16300.0,43.714,44.0983,43.6771,44.0088,16300.0
2007-10-08 09:45:00,83.67,83.81,83.57,83.74,9500.0,44.0456,44.1193,43.993,44.0825,9500.0
2007-10-08 09:50:00,83.73,83.88,83.66,83.76,6600.0,44.0772,44.1562,44.0404,44.093,6600.0
2007-10-08 09:55:00,83.84,83.97,83.77,83.96,2800.0,44.1351,44.2036,44.0983,44.1983,2800.0
2007-10-08 10:00:00,83.96,83.98,83.83,83.86,5500.0,44.1983,44.2088,44.1299,44.1456,5500.0
2007-10-08 10:05:00,83.84,84.13,83.78,83.86,16000.0,44.1351,44.2878,44.1035,44.1456,16000.0
2007-10-08 10:10:00,83.86,83.92,83.8,83.9,6900.0,44.1456,44.1772,44.1141,44.1667,6900.0
2007-10-08 10:15:00,83.86,83.9,83.84,83.88,5400.0,44.1456,44.1667,44.1351,44.1562,5400.0
2007-10-08 10:20:00,83.88,83.94,83.81,83.87,5400.0,44.1562,44.1878,44.1193,44.1509,5400.0
2007-10-08 10:25:00,83.84,83.84,83.8,83.82,2600.0,44.1351,44.1351,44.1141,44.1246,2600.0
2007-10-08 10:30:00,83.83,83.98,83.81,83.84,11400.0,44.1299,44.2088,44.1193,44.1351,11400.0
2007-10-08 10:35:00,83.86,83.86,83.75,83.77,3800.0,44.1456,44.1456,44.0877,44.0983,3800.0
2007-10-08 10:40:00,83.77,83.77,83.62,83.66,3600.0,44.0983,44.0983,44.0193,44.0404,3600.0
2007-10-08 10:45:00,83.64,83.7,83.64,83.68,2900.0,44.0298,44.0614,44.0298,44.0509,2900.0
2007-10-08 10:50:00,83.67,83.7,83.63,83.69,2200.0,44.0456,44.0614,44.0246,44.0562,2200.0
2007-10-08 10:55:00,83.69,83.7,83.6,83.66,4000.0,44.0562,44.0614,44.0088,44.0404,4000.0
2007-10-08 11:00:00,83.66,83.66,83.54,83.57,2900.0,44.0404,44.0404,43.9772,43.993,2900.0
2007-10-08 11:05:00,83.56,83.57,83.44,83.51,10000.0,43.9877,43.993,43.9246,43.9614,10000.0
2007-10-08 11:10:00,83.51,83.52,83.44,83.51,7000.0,43.9614,43.9667,43.9246,43.9614,7000.0
2007-10-08 11:15:00,83.49,83.53,83.48,83.48,6400.0,43.9509,43.9719,43.9456,43.9456,6400.0
2007-10-08 11:20:00,83.48,83.56,83.46,83.53,5000.0,43.9456,43.9877,43.9351,43.9719,5000.0
2007-10-08 11:25:00,83.56,83.6,83.5,83.5,8500.0,43.9877,44.0088,43.9561,43.9561,8500.0
2007-10-08 11:30:00,83.5,83.52,83.44,83.48,4900.0,43.9561,43.9667,43.9246,43.9456,4900.0
2007-10-08 11:35:00,83.4,83.43,83.36,83.37,2900.0,43.9035,43.9193,43.8824,43.8877,2900.0
2007-10-08 11:40:00,83.42,83.43,83.39,83.41,2500.0,43.914,43.9193,43.8982,43.9088,2500.0
2007-10-08 11:45:00,83.39,83.41,83.36,83.36,3000.0,43.8982,43.9088,43.8824,43.8824,3000.0
2007-10-08 11:50:00,83.36,83.44,83.35,83.42,4300.0,43.8824,43.9246,43.8772,43.914,4300.0
2007-10-08 11:55:00,83.44,83.57,83.44,83.49,3400.0,43.9246,43.993,43.9246,43.9509,3400.0
2007-10-08 12:00:00,83.53,83.65,83.51,83.6,5300.0,43.9719,44.0351,43.9614,44.0088,5300.0
2007-10-08 12:05:00,83.6,83.72,83.6,83.72,2900.0,44.0088,44.0719,44.0088,44.0719,2900.0
2007-10-08 12:10:00,83.65,83.67,83.54,83.56,3600.0,44.0351,44.0456,43.9772,43.9877,3600.0
2007-10-08 12:15:00,83.53,83.54,83.41,83.48,5800.0,43.9719,43.9772,43.9088,43.9456,5800.0
2007-10-08 12:20:00,83.49,83.52,83.48,83.5,3000.0,43.9509,43.9667,43.9456,43.9561,3000.0
2007-10-08 12:25:00,83.54,83.59,83.52,83.59,4100.0,43.9772,44.0035,43.9667,44.0035,4100.0
2007-10-08 12:30:00,83.57,83.59,83.55,83.57,3900.0,43.993,44.0035,43.9825,43.993,3900.0
2007-10-08 12:35:00,83.55,83.59,83.55,83.58,1900.0,43.9825,44.0035,43.9825,43.9982,1900.0
2007-10-08 12:40:00,83.59,83.65,83.58,83.65,4300.0,44.0035,44.0351,43.9982,44.0351,4300.0
2007-10-08 12:45:00,83.64,83.64,83.59,83.63,3400.0,44.0298,44.0298,44.0035,44.0246,3400.0
2007-10-08 12:50:00,83.62,83.65,83.6,83.63,2500.0,44.0193,44.0351,44.0088,44.0246,2500.0
2007-10-08 12:55:00,83.62,83.63,83.61,83.61,2000.0,44.0193,44.0246,44.014,44.014,2000.0
2007-10-08 13:00:00,83.62,83.63,83.56,83.6,3800.0,44.0193,44.0246,43.9877,44.0088,3800.0
2007-10-08 13:05:00,83.59,83.64,83.59,83.63,2900.0,44.0035,44.0298,44.0035,44.0246,2900.0
2007-10-08 13:10:00,83.65,83.65,83.6,83.63,7200.0,44.0351,44.0351,44.0088,44.0246,7200.0
2007-10-08 13:15:00,83.61,83.62,83.57,83.58,3700.0,44.014,44.0193,43.993,43.9982,3700.0
2007-10-08 13:20:00,83.56,83.59,83.51,83.52,3500.0,43.9877,44.0035,43.9614,43.9667,3500.0
2007-10-08 13:25:00,83.52,83.58,83.52,83.58,1200.0,43.9667,43.9982,43.9667,43.9982,1200.0
2007-10-08 13:30:00,83.54,83.62,83.52,83.62,2000.0,43.9772,44.0193,43.9667,44.0193,2000.0
2007-10-08 13:35:00,83.62,83.62,83.54,83.55,4500.0,44.0193,44.0193,43.9772,43.9825,4500.0
2007-10-08 13:40:00,83.53,83.59,83.48,83.48,6600.0,43.9719,44.0035,43.9456,43.9456,6600.0
2007-10-08 13:45:00,83.51,83.55,83.5,83.53,1200.0,43.9614,43.9825,43.9561,43.9719,1200.0
2007-10-08 13:50:00,83.53,83.58,83.51,83.52,3100.0,43.9719,43.9982,43.9614,43.9667,3100.0
2007-10-08 13:55:00,83.51,83.58,83.5,83.54,2500.0,43.9614,43.9982,43.9561,43.9772,2500.0
2007-10-08 14:00:00,83.57,83.57,83.52,83.54,2700.0,43.993,43.993,43.9667,43.9772,2700.0
2007-10-08 14:05:00,83.55,83.58,83.53,83.56,5100.0,43.9825,43.9982,43.9719,43.9877,5100.0
2007-10-08 14:10:00,83.54,83.58,83.53,83.53,5000.0,43.9772,43.9982,43.9719,43.9719,5000.0
2007-10-08 14:15:00,83.56,83.65,83.54,83.64,3500.0,43.9877,44.0351,43.9772,44.0298,3500.0
2007-10-08 14:20:00,83.62,83.65,83.58,83.61,6200.0,44.0193,44.0351,43.9982,44.014,6200.0
2007-10-08 14:25:00,83.61,83.65,83.57,83.65,3500.0,44.014,44.0351,43.993,44.0351,3500.0
2007-10-08 14:30:00,83.64,83.65,83.61,83.65,3500.0,44.0298,44.0351,44.014,44.0351,3500.0
2007-10-08 14:35:00,83.65,83.65,83.53,83.55,13500.0,44.0351,44.0351,43.9719,43.9825,13500.0
2007-10-08 14:40:00,83.52,83.58,83.49,83.49,2700.0,43.9667,43.9982,43.9509,43.9509,2700.0
2007-10-08 14:45:00,83.49,83.54,83.45,83.54,4000.0,43.9509,43.9772,43.9298,43.9772,4000.0
2007-10-08 14:50:00,83.53,83.56,83.48,83.5,5700.0,43.9719,43.9877,43.9456,43.9561,5700.0
2007-10-08 14:55:00,83.5,83.52,83.34,83.39,8800.0,43.9561,43.9667,43.8719,43.8982,8800.0
2007-10-08 15:00:00,83.39,83.41,83.35,83.37,2700.0,43.8982,43.9088,43.8772,43.8877,2700.0
2007-10-08 15:05:00,83.36,83.39,83.34,83.38,2500.0,43.8824,43.8982,43.8719,43.893,2500.0
2007-10-08 15:10:00,83.39,83.47,83.38,83.41,3900.0,43.8982,43.9403,43.893,43.9088,3900.0
2007-10-08 15:15:00,83.39,83.46,83.37,83.45,3100.0,43.8982,43.9351,43.8877,43.9298,3100.0
2007-10-08 15:20:00,83.43,83.55,83.43,83.53,4200.0,43.9193,43.9825,43.9193,43.9719,4200.0
2007-10-08 15:25:00,83.53,83.53,83.25,83.29,4200.0,43.9719,43.9719,43.8245,43.8456,4200.0
2007-10-08 15:30:00,83.25,83.3,83.21,83.23,5800.0,43.8245,43.8509,43.8035,43.814,5800.0
2007-10-08 15:35:00,83.19,83.28,83.16,83.23,5800.0,43.7929,43.8403,43.7772,43.814,5800.0
2007-10-08 15:40:00,83.23,83.25,83.15,83.21,8300.0,43.814,43.8245,43.7719,43.8035,8300.0
2007-10-08 15:45:00,83.21,83.3,83.19,83.19,9200.0,43.8035,43.8509,43.7929,43.7929,9200.0
2007-10-08 15:50:00,83.2,83.25,83.13,83.16,7200.0,43.7982,43.8245,43.7614,43.7772,7200.0
2007-10-08 15:55:00,83.12,83.29,83.08,83.29,22600.0,43.7561,43.8456,43.735,43.8456,22600.0
2007-10-09 09:30:00,83.7,83.71,83.5,83.56,8000.0,44.0614,44.0667,43.9561,43.9877,8000.0
2007-10-09 09:35:00,83.54,83.58,83.51,83.54,11700.0,43.9772,43.9982,43.9614,43.9772,11700.0
2007-10-09 09:40:00,83.52,83.52,83.07,83.11,7800.0,43.9667,43.9667,43.7298,43.7508,7800.0
2007-10-09 09:45:00,83.09,83.09,82.89,82.93,6800.0,43.7403,43.7403,43.635,43.6561,6800.0
2007-10-09 09:50:00,82.9,82.9,82.46,82.6,10400.0,43.6403,43.6403,43.4087,43.4824,10400.0
2007-10-09 09:55:00,82.55,82.58,82.34,82.42,19400.0,43.456,43.4718,43.3455,43.3876,19400.0
2007-10-09 10:00:00,82.46,82.61,82.37,82.53,17000.0,43.4087,43.4876,43.3613,43.4455,17000.0
2007-10-09 10:05:00,82.56,82.69,82.43,82.59,14800.0,43.4613,43.5297,43.3929,43.4771,14800.0
2007-10-09 10:10:00,82.55,82.67,82.37,82.66,17700.0,43.456,43.5192,43.3613,43.5139,17700.0
2007-10-09 10:15:00,82.68,82.74,82.62,82.63,9800.0,43.5245,43.5561,43.4929,43.4981,9800.0
2007-10-09 10:20:00,82.61,82.78,82.61,82.72,6200.0,43.4876,43.5771,43.4876,43.5455,6200.0
2007-10-09 10:25:00,82.72,82.74,82.5,82.5,5800.0,43.5455,43.5561,43.4297,43.4297,5800.0
2007-10-09 10:30:00,82.52,82.52,82.31,82.52,10800.0,43.4402,43.4402,43.3297,43.4402,10800.0
2007-10-09 10:35:00,82.51,82.51,82.27,82.28,6400.0,43.435,43.435,43.3086,43.3139,6400.0
2007-10-09 10:40:00,82.29,82.42,82.25,82.29,8000.0,43.3192,43.3876,43.2981,43.3192,8000.0
2007-10-09 10:45:00,82.29,82.31,82.11,82.11,5500.0,43.3192,43.3297,43.2244,43.2244,5500.0
2007-10-09 10:50:00,82.11,82.23,82.09,82.1,7100.0,43.2244,43.2876,43.2139,43.2191,7100.0
2007-10-09 10:55:00,82.07,82.11,81.92,82.08,14800.0,43.2034,43.2244,43.1244,43.2086,14800.0
2007-10-09 11:00:00,82.09,82.33,82.02,82.27,13000.0,43.2139,43.3402,43.177,43.3086,13000.0
2007-10-09 11:05:00,82.25,82.26,82.03,82.04,9100.0,43.2981,43.3034,43.1823,43.1876,9100.0
2007-10-09 11:10:00,82.1,82.22,82.1,82.13,6400.0,43.2191,43.2823,43.2191,43.2349,6400.0
2007-10-09 11:15:00,82.13,82.13,82.0,82.06,7100.0,43.2349,43.2349,43.1665,43.1981,7100.0
2007-10-09 11:20:00,82.06,82.15,81.98,82.15,9000.0,43.1981,43.2455,43.156,43.2455,9000.0
2007-10-09 11:25:00,82.15,82.2,82.13,82.19,6200.0,43.2455,43.2718,43.2349,43.2665,6200.0
2007-10-09 11:30:00,82.19,82.19,82.02,82.09,5600.0,43.2665,43.2665,43.177,43.2139,5600.0
2007-10-09 11:35:00,82.13,82.14,81.96,81.96,5900.0,43.2349,43.2402,43.1454,43.1454,5900.0
2007-10-09 11:40:00,81.96,81.98,81.88,81.95,3000.0,43.1454,43.156,43.1033,43.1402,3000.0
2007-10-09 11:45:00,81.98,81.98,81.8,81.86,4400.0,43.156,43.156,43.0612,43.0928,4400.0
2007-10-09 11:50:00,81.84,81.98,81.8,81.98,6400.0,43.0823,43.156,43.0612,43.156,6400.0
2007-10-09 11:55:00,81.95,82.06,81.94,82.02,2700.0,43.1402,43.1981,43.1349,43.177,2700.0
2007-10-09 12:00:00,82.04,82.05,81.96,81.97,2700.0,43.1876,43.1928,43.1454,43.1507,2700.0
2007-10-09 12:05:00,82.02,82.09,82.02,82.09,2400.0,43.177,43.2139,43.177,43.2139,2400.0
2007-10-09 12:10:00,82.08,82.17,82.04,82.14,3900.0,43.2086,43.256,43.1876,43.2402,3900.0
2007-10-09 12:15:00,82.14,82.18,82.14,82.17,2400.0,43.2402,43.2613,43.2402,43.256,2400.0
2007-10-09 12:20:00,82.18,82.2,82.16,82.16,2900.0,43.2613,43.2718,43.2507,43.2507,2900.0
2007-10-09 12:25:00,82.19,82.19,82.15,82.15,3200.0,43.2665,43.2665,43.2455,43.2455,3200.0
2007-10-09 12:30:00,82.15,82.16,81.97,81.99,13200.0,43.2455,43.2507,43.1507,43.1612,13200.0
2007-10-09 12:35:00,81.99,82.05,81.98,82.02,2800.0,43.1612,43.1928,43.156,43.177,2800.0
2007-10-09 12:40:00,82.02,82.03,82.0,82.0,5900.0,43.177,43.1823,43.1665,43.1665,5900.0
2007-10-09 12:45:00,82.0,82.08,82.0,82.08,4900.0,43.1665,43.2086,43.1665,43.2086,4900.0
2007-10-09 12:50:00,82.08,82.13,82.07,82.11,7700.0,43.2086,43.2349,43.2034,43.2244,7700.0
2007-10-09 12:55:00,82.11,82.18,82.07,82.07,3200.0,43.2244,43.2613,43.2034,43.2034,3200.0
2007-10-09 13:00:00,82.11,82.13,82.08,82.09,1200.0,43.2244,43.2349,43.2086,43.2139,1200.0
2007-10-09 13:05:00,82.1,82.13,82.08,82.13,4600.0,43.2191,43.2349,43.2086,43.2349,4600.0
2007-10-09 13:10:00,82.13,82.15,82.12,82.12,2400.0,43.2349,43.2455,43.2297,43.2297,2400.0
2007-10-09 13:15:00,82.1,82.1,82.06,82.08,1700.0,43.2191,43.2191,43.1981,43.2086,1700.0
2007-10-09 13:20:00,82.06,82.06,81.83,81.87,5100.0,43.1981,43.1981,43.077,43.0981,5100.0
2007-10-09 13:25:00,81.83,82.05,81.83,82.0,19100.0,43.077,43.1928,43.077,43.1665,19100.0
2007-10-09 13:30:00,82.0,82.04,81.97,82.01,7700.0,43.1665,43.1876,43.1507,43.1718,7700.0
2007-10-09 13:35:00,82.01,82.07,82.01,82.03,3800.0,43.1718,43.2034,43.1718,43.1823,3800.0
2007-10-09 13:40:00,82.03,82.06,82.03,82.05,2500.0,43.1823,43.1981,43.1823,43.1928,2500.0
2007-10-09 13:45:00,82.05,82.29,82.03,82.21,12200.0,43.1928,43.3192,43.1823,43.2771,12200.0
2007-10-09 13:50:00,82.17,82.23,82.17,82.21,1500.0,43.256,43.2876,43.256,43.2771,1500.0
2007-10-09 13:55:00,82.19,82.19,82.1,82.12,2800.0,43.2665,43.2665,43.2191,43.2297,2800.0
2007-10-09 14:00:00,82.08,82.43,81.92,82.41,17300.0,43.2086,43.3929,43.1244,43.3823,17300.0
2007-10-09 14:05:00,82.37,82.43,82.25,82.27,9600.0,43.3613,43.3929,43.2981,43.3086,9600.0
2007-10-09 14:10:00,82.26,82.29,82.08,82.24,10400.0,43.3034,43.3192,43.2086,43.2928,10400.0
2007-10-09 14:15:00,82.22,82.29,82.08,82.2,12200.0,43.2823,43.3192,43.2086,43.2718,12200.0
2007-10-09 14:20:00,82.21,82.31,82.19,82.31,4300.0,43.2771,43.3297,43.2665,43.3297,4300.0
2007-10-09 14:25:00,82.33,82.6,82.31,82.55,19800.0,43.3402,43.4824,43.3297,43.456,19800.0
2007-10-09 14:30:00,82.58,82.8,82.57,82.67,16400.0,43.4718,43.5876,43.4666,43.5192,16400.0
2007-10-09 14:35:00,82.72,82.78,82.7,82.75,4600.0,43.5455,43.5771,43.535,43.5613,4600.0
2007-10-09 14:40:00,82.7,82.78,82.69,82.78,5300.0,43.535,43.5771,43.5297,43.5771,5300.0
2007-10-09 14:45:00,82.73,82.88,82.73,82.85,6000.0,43.5508,43.6298,43.5508,43.614,6000.0
2007-10-09 14:50:00,82.81,82.87,82.75,82.84,7800.0,43.5929,43.6245,43.5613,43.6087,7800.0
2007-10-09 14:55:00,82.83,82.87,82.74,82.87,10500.0,43.6034,43.6245,43.5561,43.6245,10500.0
2007-10-09 15:00:00,82.87,82.96,82.84,82.94,8800.0,43.6245,43.6719,43.6087,43.6613,8800.0
2007-10-09 15:05:00,82.94,83.12,82.94,83.12,12400.0,43.6613,43.7561,43.6613,43.7561,12400.0
2007-10-09 15:10:00,83.13,83.24,83.13,83.18,14000.0,43.7614,43.8193,43.7614,43.7877,14000.0
2007-10-09 15:15:00,83.18,83.53,83.15,83.44,12700.0,43.7877,43.9719,43.7719,43.9246,12700.0
2007-10-09 15:20:00,83.46,83.54,83.41,83.52,7500.0,43.9351,43.9772,43.9088,43.9667,7500.0
2007-10-09 15:25:00,83.5,83.84,83.48,83.84,11700.0,43.9561,44.1351,43.9456,44.1351,11700.0
2007-10-09 15:30:00,83.78,83.84,83.55,83.62,17200.0,44.1035,44.1351,43.9825,44.0193,17200.0
2007-10-09 15:35:00,83.63,83.67,83.58,83.63,7200.0,44.0246,44.0456,43.9982,44.0246,7200.0
2007-10-09 15:40:00,83.64,83.82,83.59,83.6,15900.0,44.0298,44.1246,44.0035,44.0088,15900.0
2007-10-09 15:45:00,83.59,83.75,83.58,83.75,8600.0,44.0035,44.0877,43.9982,44.0877,8600.0
2007-10-09 15:50:00,83.73,83.9,83.72,83.88,14500.0,44.0772,44.1667,44.0719,44.1562,14500.0
2007-10-09 15:55:00,83.88,84.05,83.82,84.04,18400.0,44.1562,44.2457,44.1246,44.2404,18400.0
2007-10-10 09:30:00,84.1,84.1,83.92,84.1,10800.0,44.272,44.272,44.1772,44.272,10800.0
2007-10-10 09:35:00,84.17,84.26,84.11,84.15,6300.0,44.3088,44.3562,44.2773,44.2983,6300.0
2007-10-10 09:40:00,84.01,84.13,83.54,83.54,6800.0,44.2246,44.2878,43.9772,43.9772,6800.0
2007-10-10 09:45:00,83.6,84.05,83.6,83.97,7900.0,44.0088,44.2457,44.0088,44.2036,7900.0
2007-10-10 09:50:00,83.97,83.99,83.52,83.52,6900.0,44.2036,44.2141,43.9667,43.9667,6900.0
2007-10-10 09:55:00,83.5,83.5,83.23,83.23,4200.0,43.9561,43.9561,43.814,43.814,4200.0
2007-10-10 10:00:00,83.26,83.26,82.93,82.93,8000.0,43.8298,43.8298,43.6561,43.6561,8000.0
2007-10-10 10:05:00,82.99,83.23,82.94,83.23,7200.0,43.6877,43.814,43.6613,43.814,7200.0
2007-10-10 10:10:00,83.24,83.31,83.16,83.3,6500.0,43.8193,43.8561,43.7772,43.8509,6500.0
2007-10-10 10:15:00,83.27,83.46,83.25,83.4,6600.0,43.8351,43.9351,43.8245,43.9035,6600.0
2007-10-10 10:20:00,83.38,83.52,83.38,83.45,3600.0,43.893,43.9667,43.893,43.9298,3600.0
2007-10-10 10:25:00,83.43,83.46,83.36,83.36,2600.0,43.9193,43.9351,43.8824,43.8824,2600.0
2007-10-10 10:30:00,83.32,83.4,83.32,83.32,2800.0,43.8614,43.9035,43.8614,43.8614,2800.0
2007-10-10 10:35:00,83.27,83.32,83.15,83.15,4700.0,43.8351,43.8614,43.7719,43.7719,4700.0
2007-10-10 10:40:00,83.16,83.27,83.13,83.17,4500.0,43.7772,43.8351,43.7614,43.7824,4500.0
2007-10-10 10:45:00,83.14,83.17,83.09,83.16,3500.0,43.7666,43.7824,43.7403,43.7772,3500.0
2007-10-10 10:50:00,83.16,83.19,83.13,83.16,2900.0,43.7772,43.7929,43.7614,43.7772,2900.0
2007-10-10 10:55:00,83.16,83.24,83.1,83.1,18000.0,43.7772,43.8193,43.7456,43.7456,18000.0
2007-10-10 11:00:00,83.12,83.27,83.12,83.25,9200.0,43.7561,43.8351,43.7561,43.8245,9200.0
2007-10-10 11:05:00,83.25,83.34,83.25,83.28,12400.0,43.8245,43.8719,43.8245,43.8403,12400.0
2007-10-10 11:10:00,83.28,83.29,83.26,83.26,4100.0,43.8403,43.8456,43.8298,43.8298,4100.0
2007-10-10 11:15:00,83.26,83.31,83.25,83.31,2700.0,43.8298,43.8561,43.8245,43.8561,2700.0
2007-10-10 11:20:00,83.33,83.43,83.32,83.41,4200.0,43.8666,43.9193,43.8614,43.9088,4200.0
2007-10-10 11:25:00,83.39,83.45,83.38,83.4,2000.0,43.8982,43.9298,43.893,43.9035,2000.0
2007-10-10 11:30:00,83.38,83.44,83.36,83.43,5100.0,43.893,43.9246,43.8824,43.9193,5100.0
2007-10-10 11:35:00,83.45,83.66,83.45,83.65,5800.0,43.9298,44.0404,43.9298,44.0351,5800.0
2007-10-10 11:40:00,83.66,83.66,83.6,83.62,2900.0,44.0404,44.0404,44.0088,44.0193,2900.0
2007-10-10 11:45:00,83.6,83.65,83.59,83.63,4000.0,44.0088,44.0351,44.0035,44.0246,4000.0
2007-10-10 11:50:00,83.61,83.65,83.54,83.6,4200.0,44.014,44.0351,43.9772,44.0088,4200.0
2007-10-10 11:55:00,83.57,83.63,83.57,83.62,19100.0,43.993,44.0246,43.993,44.0193,19100.0
2007-10-10 12:00:00,83.62,83.75,83.62,83.7,8300.0,44.0193,44.0877,44.0193,44.0614,8300.0
2007-10-10 12:05:00,83.69,83.75,83.61,83.67,4900.0,44.0562,44.0877,44.014,44.0456,4900.0
2007-10-10 12:10:00,83.68,83.75,83.66,83.7,3700.0,44.0509,44.0877,44.0404,44.0614,3700.0
2007-10-10 12:15:00,83.69,83.81,83.65,83.81,6300.0,44.0562,44.1193,44.0351,44.1193,6300.0
2007-10-10 12:20:00,83.85,84.02,83.82,84.02,18900.0,44.1404,44.2299,44.1246,44.2299,18900.0
2007-10-10 12:25:00,84.02,84.25,84.02,84.19,7800.0,44.2299,44.351,44.2299,44.3194,7800.0
2007-10-10 12:30:00,84.2,84.22,84.1,84.11,4800.0,44.3246,44.3352,44.272,44.2773,4800.0
2007-10-10 12:35:00,84.15,84.19,84.13,84.16,2900.0,44.2983,44.3194,44.2878,44.3036,2900.0
2007-10-10 12:40:00,84.18,84.2,84.13,84.18,3200.0,44.3141,44.3246,44.2878,44.3141,3200.0
2007-10-10 12:45:00,84.13,84.23,84.13,84.17,6500.0,44.2878,44.3404,44.2878,44.3088,6500.0
2007-10-10 12:50:00,84.17,84.17,83.91,84.01,8300.0,44.3088,44.3088,44.172,44.2246,8300.0
2007-10-10 12:55:00,83.98,84.16,83.97,84.16,7700.0,44.2088,44.3036,44.2036,44.3036,7700.0
2007-10-10 13:00:00,84.17,84.2,84.02,84.06,8600.0,44.3088,44.3246,44.2299,44.2509,8600.0
2007-10-10 13:05:00,84.02,84.06,83.94,83.97,3800.0,44.2299,44.2509,44.1878,44.2036,3800.0
2007-10-10 13:10:00,84.0,84.02,83.88,83.88,3300.0,44.2193,44.2299,44.1562,44.1562,3300.0
2007-10-10 13:15:00,83.89,83.98,83.83,83.88,11200.0,44.1614,44.2088,44.1299,44.1562,11200.0
2007-10-10 13:20:00,83.82,83.88,83.75,83.75,2600.0,44.1246,44.1562,44.0877,44.0877,2600.0
2007-10-10 13:25:00,83.74,83.82,83.74,83.74,6900.0,44.0825,44.1246,44.0825,44.0825,6900.0
2007-10-10 13:30:00,83.74,83.84,83.74,83.79,4400.0,44.0825,44.1351,44.0825,44.1088,4400.0
2007-10-10 13:35:00,83.79,83.88,83.74,83.74,5700.0,44.1088,44.1562,44.0825,44.0825,5700.0
2007-10-10 13:40:00,83.79,83.79,83.68,83.68,3600.0,44.1088,44.1088,44.0509,44.0509,3600.0
2007-10-10 13:45:00,83.69,83.69,83.52,83.52,4300.0,44.0562,44.0562,43.9667,43.9667,4300.0
2007-10-10 13:50:00,83.56,83.56,83.4,83.43,3200.0,43.9877,43.9877,43.9035,43.9193,3200.0
2007-10-10 13:55:00,83.44,83.45,83.41,83.45,8200.0,43.9246,43.9298,43.9088,43.9298,8200.0
2007-10-10 14:00:00,83.48,83.51,83.42,83.43,2900.0,43.9456,43.9614,43.914,43.9193,2900.0
2007-10-10 14:05:00,83.44,83.44,83.25,83.27,7000.0,43.9246,43.9246,43.8245,43.8351,7000.0
2007-10-10 14:10:00,83.29,83.3,83.22,83.26,5700.0,43.8456,43.8509,43.8087,43.8298,5700.0
2007-10-10 14:15:00,83.26,83.55,83.26,83.55,5000.0,43.8298,43.9825,43.8298,43.9825,5000.0
2007-10-10 14:20:00,83.57,83.57,83.4,83.46,5800.0,43.993,43.993,43.9035,43.9351,5800.0
2007-10-10 14:25:00,83.48,83.62,83.45,83.59,5700.0,43.9456,44.0193,43.9298,44.0035,5700.0
2007-10-10 14:30:00,83.6,83.67,83.58,83.63,5900.0,44.0088,44.0456,43.9982,44.0246,5900.0
2007-10-10 14:35:00,83.63,83.68,83.56,83.6,8400.0,44.0246,44.0509,43.9877,44.0088,8400.0
2007-10-10 14:40:00,83.66,83.73,83.6,83.73,3400.0,44.0404,44.0772,44.0088,44.0772,3400.0
2007-10-10 14:45:00,83.71,83.73,83.67,83.7,6900.0,44.0667,44.0772,44.0456,44.0614,6900.0
2007-10-10 14:50:00,83.71,83.71,83.59,83.62,4000.0,44.0667,44.0667,44.0035,44.0193,4000.0
2007-10-10 14:55:00,83.64,83.79,83.61,83.71,5400.0,44.0298,44.1088,44.014,44.0667,5400.0
2007-10-10 15:00:00,83.72,83.9,83.71,83.9,7800.0,44.0719,44.1667,44.0667,44.1667,7800.0
2007-10-10 15:05:00,83.87,83.89,83.7,83.72,6500.0,44.1509,44.1614,44.0614,44.0719,6500.0
2007-10-10 15:10:00,83.75,83.85,83.73,83.8,4700.0,44.0877,44.1404,44.0772,44.1141,4700.0
2007-10-10 15:15:00,83.82,83.9,83.78,83.9,5200.0,44.1246,44.1667,44.1035,44.1667,5200.0
2007-10-10 15:20:00,83.9,83.97,83.86,83.86,7000.0,44.1667,44.2036,44.1456,44.1456,7000.0
2007-10-10 15:25:00,83.9,83.98,83.86,83.96,4200.0,44.1667,44.2088,44.1456,44.1983,4200.0
2007-10-10 15:30:00,83.96,83.96,83.87,83.93,5100.0,44.1983,44.1983,44.1509,44.1825,5100.0
2007-10-10 15:35:00,83.9,83.91,83.74,83.75,6900.0,44.1667,44.172,44.0825,44.0877,6900.0
2007-10-10 15:40:00,83.79,83.83,83.77,83.82,4900.0,44.1088,44.1299,44.0983,44.1246,4900.0
2007-10-10 15:45:00,83.81,83.88,83.78,83.88,6900.0,44.1193,44.1562,44.1035,44.1562,6900.0
2007-10-10 15:50:00,83.87,83.89,83.67,83.69,9900.0,44.1509,44.1614,44.0456,44.0562,9900.0
2007-10-10 15:55:00,83.7,83.78,83.62,83.68,16800.0,44.0614,44.1035,44.0193,44.0509,16800.0
2007-10-11 09:30:00,83.96,84.82,83.96,84.82,9000.0,44.1983,44.651,44.1983,44.651,9000.0
2007-10-11 09:35:00,84.71,84.83,84.45,84.48,7500.0,44.5931,44.6563,44.4562,44.472,7500.0
2007-10-11 09:40:00,84.44,84.52,84.25,84.25,9200.0,44.451,44.4931,44.351,44.351,9200.0
2007-10-11 09:45:00,84.25,84.33,83.72,83.8,7500.0,44.351,44.3931,44.0719,44.1141,7500.0
2007-10-11 09:50:00,83.81,84.1,83.81,83.97,4200.0,44.1193,44.272,44.1193,44.2036,4200.0
2007-10-11 09:55:00,83.97,84.2,83.91,84.2,4400.0,44.2036,44.3246,44.172,44.3246,4400.0
2007-10-11 10:00:00,84.2,84.55,84.2,84.36,7200.0,44.3246,44.5089,44.3246,44.4089,7200.0
2007-10-11 10:05:00,84.35,84.42,84.21,84.21,3100.0,44.4036,44.4404,44.3299,44.3299,3100.0
2007-10-11 10:10:00,84.24,84.39,84.17,84.39,3800.0,44.3457,44.4246,44.3088,44.4246,3800.0
2007-10-11 10:15:00,84.39,84.39,83.85,83.85,8100.0,44.4246,44.4246,44.1404,44.1404,8100.0
2007-10-11 10:20:00,83.88,83.91,83.58,83.75,8900.0,44.1562,44.172,43.9982,44.0877,8900.0
2007-10-11 10:25:00,83.79,83.95,83.79,83.94,3900.0,44.1088,44.193,44.1088,44.1878,3900.0
2007-10-11 10:30:00,83.95,84.08,83.85,83.85,5800.0,44.193,44.2615,44.1404,44.1404,5800.0
2007-10-11 10:35:00,83.82,83.85,83.72,83.85,3400.0,44.1246,44.1404,44.0719,44.1404,3400.0
2007-10-11 10:40:00,83.85,84.16,83.85,84.1,7300.0,44.1404,44.3036,44.1404,44.272,7300.0
2007-10-11 10:45:00,84.17,84.22,83.91,83.91,4800.0,44.3088,44.3352,44.172,44.172,4800.0
2007-10-11 10:50:00,83.97,84.05,83.83,83.84,4900.0,44.2036,44.2457,44.1299,44.1351,4900.0
2007-10-11 10:55:00,83.78,83.78,83.73,83.75,1200.0,44.1035,44.1035,44.0772,44.0877,1200.0
2007-10-11 11:00:00,83.79,83.83,83.74,83.77,3100.0,44.1088,44.1299,44.0825,44.0983,3100.0
2007-10-11 11:05:00,83.82,83.85,83.67,83.85,3800.0,44.1246,44.1404,44.0456,44.1404,3800.0
2007-10-11 11:10:00,83.86,83.88,83.73,83.73,4200.0,44.1456,44.1562,44.0772,44.0772,4200.0
2007-10-11 11:15:00,83.79,83.86,83.78,83.86,900.0,44.1088,44.1456,44.1035,44.1456,900.0
2007-10-11 11:20:00,83.87,83.96,83.82,83.96,2400.0,44.1509,44.1983,44.1246,44.1983,2400.0
2007-10-11 11:25:00,83.98,83.99,83.87,83.92,1800.0,44.2088,44.2141,44.1509,44.1772,1800.0
2007-10-11 11:30:00,83.88,83.9,83.8,83.9,1900.0,44.1562,44.1667,44.1141,44.1667,1900.0
2007-10-11 11:35:00,83.91,84.03,83.91,83.99,2100.0,44.172,44.2351,44.172,44.2141,2100.0
2007-10-11 11:40:00,84.05,84.07,83.86,83.86,2700.0,44.2457,44.2562,44.1456,44.1456,2700.0
2007-10-11 11:45:00,83.95,83.95,83.83,83.83,2200.0,44.193,44.193,44.1299,44.1299,2200.0
2007-10-11 11:50:00,83.89,84.0,83.89,84.0,1100.0,44.1614,44.2193,44.1614,44.2193,1100.0
2007-10-11 11:55:00,83.93,84.1,83.93,84.08,2700.0,44.1825,44.272,44.1825,44.2615,2700.0
2007-10-11 12:00:00,84.11,84.21,84.11,84.18,5200.0,44.2773,44.3299,44.2773,44.3141,5200.0
2007-10-11 12:05:00,84.15,84.36,84.15,84.31,6600.0,44.2983,44.4089,44.2983,44.3825,6600.0
2007-10-11 12:10:00,84.31,84.42,84.2,84.42,7000.0,44.3825,44.4404,44.3246,44.4404,7000.0
2007-10-11 12:15:00,84.42,84.53,84.41,84.49,5100.0,44.4404,44.4983,44.4352,44.4773,5100.0
2007-10-11 12:20:00,84.52,84.61,84.52,84.6,4900.0,44.4931,44.5405,44.4931,44.5352,4900.0
2007-10-11 12:25:00,84.6,84.66,84.57,84.62,4100.0,44.5352,44.5668,44.5194,44.5457,4100.0
2007-10-11 12:30:00,84.62,84.69,84.62,84.68,5500.0,44.5457,44.5826,44.5457,44.5773,5500.0
2007-10-11 12:35:00,84.68,84.79,84.67,84.73,5100.0,44.5773,44.6352,44.572,44.6036,5100.0
2007-10-11 12:40:00,84.76,84.85,84.76,84.77,3200.0,44.6194,44.6668,44.6194,44.6247,3200.0
2007-10-11 12:45:00,84.76,84.76,84.67,84.71,3500.0,44.6194,44.6194,44.572,44.5931,3500.0
2007-10-11 12:50:00,84.7,84.72,84.64,84.64,2700.0,44.5878,44.5984,44.5563,44.5563,2700.0
2007-10-11 12:55:00,84.67,84.75,84.67,84.75,2200.0,44.572,44.6142,44.572,44.6142,2200.0
2007-10-11 13:00:00,84.76,84.76,84.64,84.68,3600.0,44.6194,44.6194,44.5563,44.5773,3600.0
2007-10-11 13:05:00,84.67,84.72,84.64,84.72,2300.0,44.572,44.5984,44.5563,44.5984,2300.0
2007-10-11 13:10:00,84.68,84.86,84.68,84.82,3200.0,44.5773,44.6721,44.5773,44.651,3200.0
2007-10-11 13:15:00,84.77,84.79,84.59,84.62,5300.0,44.6247,44.6352,44.5299,44.5457,5300.0
2007-10-11 13:20:00,84.61,84.66,84.56,84.64,4000.0,44.5405,44.5668,44.5141,44.5563,4000.0
2007-10-11 13:25:00,84.6,84.62,84.54,84.56,2500.0,44.5352,44.5457,44.5036,44.5141,2500.0
2007-10-11 13:30:00,84.57,84.59,84.54,84.54,1200.0,44.5194,44.5299,44.5036,44.5036,1200.0
2007-10-11 13:35:00,84.54,84.59,84.46,84.59,1500.0,44.5036,44.5299,44.4615,44.5299,1500.0
2007-10-11 13:40:00,84.59,84.73,84.59,84.7,2100.0,44.5299,44.6036,44.5299,44.5878,2100.0
2007-10-11 13:45:00,84.71,84.81,84.71,84.79,2400.0,44.5931,44.6457,44.5931,44.6352,2400.0
2007-10-11 13:50:00,84.79,84.79,84.61,84.61,3600.0,44.6352,44.6352,44.5405,44.5405,3600.0
2007-10-11 13:55:00,84.57,84.6,84.48,84.59,2400.0,44.5194,44.5352,44.472,44.5299,2400.0
2007-10-11 14:00:00,84.55,84.62,84.51,84.56,6800.0,44.5089,44.5457,44.4878,44.5141,6800.0
2007-10-11 14:05:00,84.57,84.58,84.31,84.37,6100.0,44.5194,44.5247,44.3825,44.4141,6100.0
2007-10-11 14:10:00,84.34,84.38,84.14,84.17,8600.0,44.3983,44.4194,44.293,44.3088,8600.0
2007-10-11 14:15:00,84.24,84.32,83.94,84.19,18800.0,44.3457,44.3878,44.1878,44.3194,18800.0
2007-10-11 14:20:00,84.15,84.45,83.96,84.16,20300.0,44.2983,44.4562,44.1983,44.3036,20300.0
2007-10-11 14:25:00,84.15,84.16,83.74,83.83,19200.0,44.2983,44.3036,44.0825,44.1299,19200.0
2007-10-11 14:30:00,83.84,84.32,83.67,84.26,21200.0,44.1351,44.3878,44.0456,44.3562,21200.0
2007-10-11 14:35:00,84.26,84.29,84.02,84.17,14400.0,44.3562,44.372,44.2299,44.3088,14400.0
2007-10-11 14:40:00,84.17,84.32,84.05,84.15,14300.0,44.3088,44.3878,44.2457,44.2983,14300.0
2007-10-11 14:45:00,84.17,84.28,84.05,84.11,8200.0,44.3088,44.3667,44.2457,44.2773,8200.0
2007-10-11 14:50:00,84.11,84.17,83.82,83.95,17000.0,44.2773,44.3088,44.1246,44.193,17000.0
2007-10-11 14:55:00,84.03,84.03,83.47,83.63,15100.0,44.2351,44.2351,43.9403,44.0246,15100.0
2007-10-11 15:00:00,83.63,83.67,83.42,83.43,18800.0,44.0246,44.0456,43.914,43.9193,18800.0
2007-10-11 15:05:00,83.41,83.42,83.15,83.25,16200.0,43.9088,43.914,43.7719,43.8245,16200.0
2007-10-11 15:10:00,83.21,83.5,83.19,83.49,18100.0,43.8035,43.9561,43.7929,43.9509,18100.0
2007-10-11 15:15:00,83.46,83.48,82.78,82.82,26400.0,43.9351,43.9456,43.5771,43.5982,26400.0
2007-10-11 15:20:00,82.87,82.89,82.61,82.71,22300.0,43.6245,43.635,43.4876,43.5403,22300.0
2007-10-11 15:25:00,82.7,82.85,82.57,82.67,16500.0,43.535,43.614,43.4666,43.5192,16500.0
2007-10-11 15:30:00,82.64,82.9,82.48,82.88,28600.0,43.5034,43.6403,43.4192,43.6298,28600.0
2007-10-11 15:35:00,82.93,82.94,82.76,82.84,21100.0,43.6561,43.6613,43.5666,43.6087,21100.0
2007-10-11 15:40:00,82.81,83.05,82.74,83.02,15000.0,43.5929,43.7192,43.5561,43.7035,15000.0
2007-10-11 15:45:00,82.99,83.12,82.92,82.97,17000.0,43.6877,43.7561,43.6508,43.6771,17000.0
2007-10-11 15:50:00,83.0,83.0,82.75,82.85,21900.0,43.6929,43.6929,43.5613,43.614,21900.0
2007-10-11 15:55:00,82.85,82.93,82.73,82.77,24700.0,43.614,43.6561,43.5508,43.5718,24700.0
2007-10-12 09:30:00,83.15,83.25,82.9,83.12,7500.0,43.7719,43.8245,43.6403,43.7561,7500.0
2007-10-12 09:35:00,83.13,83.17,82.57,82.61,5800.0,43.7614,43.7824,43.4666,43.4876,5800.0
2007-10-12 09:40:00,82.6,83.1,82.57,83.1,7100.0,43.4824,43.7456,43.4666,43.7456,7100.0
2007-10-12 09:45:00,83.06,83.1,82.71,82.8,5200.0,43.7245,43.7456,43.5403,43.5876,5200.0
2007-10-12 09:50:00,82.8,82.95,82.46,82.47,8900.0,43.5876,43.6666,43.4087,43.4139,8900.0
2007-10-12 09:55:00,82.55,82.68,82.47,82.65,5800.0,43.456,43.5245,43.4139,43.5087,5800.0
2007-10-12 10:00:00,82.6,82.63,82.45,82.56,10200.0,43.4824,43.4981,43.4034,43.4613,10200.0
2007-10-12 10:05:00,82.56,82.67,82.47,82.56,9100.0,43.4613,43.5192,43.4139,43.4613,9100.0
2007-10-12 10:10:00,82.6,82.67,82.52,82.57,3900.0,43.4824,43.5192,43.4402,43.4666,3900.0
2007-10-12 10:15:00,82.56,82.82,82.56,82.71,4900.0,43.4613,43.5982,43.4613,43.5403,4900.0
2007-10-12 10:20:00,82.71,82.88,82.71,82.87,1900.0,43.5403,43.6298,43.5403,43.6245,1900.0
2007-10-12 10:25:00,82.88,83.09,82.88,83.09,2900.0,43.6298,43.7403,43.6298,43.7403,2900.0
2007-10-12 10:30:00,83.09,83.15,82.93,82.93,4800.0,43.7403,43.7719,43.6561,43.6561,4800.0
2007-10-12 10:35:00,82.88,82.99,82.8,82.83,3800.0,43.6298,43.6877,43.5876,43.6034,3800.0
2007-10-12 10:40:00,82.8,82.83,82.47,82.48,6900.0,43.5876,43.6034,43.4139,43.4192,6900.0
2007-10-12 10:45:00,82.49,82.5,82.26,82.27,4300.0,43.4245,43.4297,43.3034,43.3086,4300.0
2007-10-12 10:50:00,82.3,82.4,82.18,82.18,9000.0,43.3244,43.3771,43.2613,43.2613,9000.0
2007-10-12 10:55:00,82.21,82.45,82.21,82.38,5100.0,43.2771,43.4034,43.2771,43.3665,5100.0
2007-10-12 11:00:00,82.43,82.75,82.43,82.61,9200.0,43.3929,43.5613,43.3929,43.4876,9200.0
2007-10-12 11:05:00,82.59,82.7,82.55,82.59,4100.0,43.4771,43.535,43.456,43.4771,4100.0
2007-10-12 11:10:00,82.49,82.49,82.39,82.39,3500.0,43.4245,43.4245,43.3718,43.3718,3500.0
2007-10-12 11:15:00,82.37,82.41,82.31,82.37,2900.0,43.3613,43.3823,43.3297,43.3613,2900.0
2007-10-12 11:20:00,82.36,82.46,82.33,82.46,5800.0,43.356,43.4087,43.3402,43.4087,5800.0
2007-10-12 11:25:00,82.49,82.52,82.33,82.33,5300.0,43.4245,43.4402,43.3402,43.3402,5300.0
2007-10-12 11:30:00,82.33,82.34,82.19,82.32,7100.0,43.3402,43.3455,43.2665,43.335,7100.0
2007-10-12 11:35:00,82.3,82.37,82.29,82.37,5900.0,43.3244,43.3613,43.3192,43.3613,5900.0
2007-10-12 11:40:00,82.37,82.41,82.25,82.31,5000.0,43.3613,43.3823,43.2981,43.3297,5000.0
2007-10-12 11:45:00,82.33,82.45,82.33,82.38,6700.0,43.3402,43.4034,43.3402,43.3665,6700.0
2007-10-12 11:50:00,82.38,82.38,82.26,82.32,3100.0,43.3665,43.3665,43.3034,43.335,3100.0
2007-10-12 11:55:00,82.36,82.36,82.08,82.08,5600.0,43.356,43.356,43.2086,43.2086,5600.0
2007-10-12 12:00:00,82.08,82.08,81.95,81.95,10300.0,43.2086,43.2086,43.1402,43.1402,10300.0
2007-10-12 12:05:00,81.95,82.07,81.93,82.06,12000.0,43.1402,43.2034,43.1297,43.1981,12000.0
2007-10-12 12:10:00,82.08,82.27,81.97,82.25,6200.0,43.2086,43.3086,43.1507,43.2981,6200.0
2007-10-12 12:15:00,82.25,82.27,82.01,82.12,5500.0,43.2981,43.3086,43.1718,43.2297,5500.0
2007-10-12 12:20:00,82.1,82.32,82.1,82.28,5500.0,43.2191,43.335,43.2191,43.3139,5500.0
2007-10-12 12:25:00,82.29,82.32,82.28,82.29,1300.0,43.3192,43.335,43.3139,43.3192,1300.0
2007-10-12 12:30:00,82.27,82.27,82.0,82.03,6300.0,43.3086,43.3086,43.1665,43.1823,6300.0
2007-10-12 12:35:00,82.04,82.04,81.95,82.01,7600.0,43.1876,43.1876,43.1402,43.1718,7600.0
2007-10-12 12:40:00,82.03,82.22,82.02,82.17,3500.0,43.1823,43.2823,43.177,43.256,3500.0
2007-10-12 12:45:00,82.19,82.19,82.19,82.19,100.0,43.2665,43.2665,43.2665,43.2665,100.0
2007-10-12 12:50:00,82.21,82.25,82.17,82.25,1800.0,43.2771,43.2981,43.256,43.2981,1800.0
2007-10-12 12:55:00,82.2,82.3,82.17,82.3,2400.0,43.2718,43.3244,43.256,43.3244,2400.0
2007-10-12 13:00:00,82.25,82.26,82.15,82.26,2400.0,43.2981,43.3034,43.2455,43.3034,2400.0
2007-10-12 13:05:00,82.22,82.23,82.15,82.2,2800.0,43.2823,43.2876,43.2455,43.2718,2800.0
2007-10-12 13:10:00,82.2,82.2,82.06,82.15,5500.0,43.2718,43.2718,43.1981,43.2455,5500.0
2007-10-12 13:15:00,82.17,82.18,82.07,82.1,2900.0,43.256,43.2613,43.2034,43.2191,2900.0
2007-10-12 13:20:00,82.09,82.16,82.01,82.05,7300.0,43.2139,43.2507,43.1718,43.1928,7300.0
2007-10-12 13:25:00,82.05,82.1,82.0,82.08,8000.0,43.1928,43.2191,43.1665,43.2086,8000.0
2007-10-12 13:30:00,82.1,82.19,82.09,82.13,2800.0,43.2191,43.2665,43.2139,43.2349,2800.0
2007-10-12 13:35:00,82.13,82.32,82.09,82.32,3600.0,43.2349,43.335,43.2139,43.335,3600.0
2007-10-12 13:40:00,82.32,82.42,82.23,82.4,5000.0,43.335,43.3876,43.2876,43.3771,5000.0
2007-10-12 13:45:00,82.4,82.4,82.26,82.32,2900.0,43.3771,43.3771,43.3034,43.335,2900.0
2007-10-12 13:50:00,82.28,82.36,82.26,82.35,11600.0,43.3139,43.356,43.3034,43.3508,11600.0
2007-10-12 13:55:00,82.35,82.52,82.34,82.47,8500.0,43.3508,43.4402,43.3455,43.4139,8500.0
2007-10-12 14:00:00,82.47,82.69,82.34,82.55,15800.0,43.4139,43.5297,43.3455,43.456,15800.0
2007-10-12 14:05:00,82.55,82.58,82.25,82.4,13700.0,43.456,43.4718,43.2981,43.3771,13700.0
2007-10-12 14:10:00,82.4,82.53,82.4,82.45,5200.0,43.3771,43.4455,43.3771,43.4034,5200.0
2007-10-12 14:15:00,82.43,82.63,82.43,82.63,6700.0,43.3929,43.4981,43.3929,43.4981,6700.0
2007-10-12 14:20:00,82.63,82.65,82.55,82.59,7700.0,43.4981,43.5087,43.456,43.4771,7700.0
2007-10-12 14:25:00,82.59,82.65,82.55,82.65,6400.0,43.4771,43.5087,43.456,43.5087,6400.0
2007-10-12 14:30:00,82.6,82.71,82.6,82.68,5500.0,43.4824,43.5403,43.4824,43.5245,5500.0
2007-10-12 14:35:00,82.68,82.88,82.61,82.83,10600.0,43.5245,43.6298,43.4876,43.6034,10600.0
2007-10-12 14:40:00,82.8,82.8,82.59,82.64,9700.0,43.5876,43.5876,43.4771,43.5034,9700.0
2007-10-12 14:45:00,82.64,82.7,82.57,82.65,6800.0,43.5034,43.535,43.4666,43.5087,6800.0
2007-10-12 14:50:00,82.66,82.73,82.63,82.73,3800.0,43.5139,43.5508,43.4981,43.5508,3800.0
2007-10-12 14:55:00,82.69,82.71,82.63,82.7,16300.0,43.5297,43.5403,43.4981,43.535,16300.0
2007-10-12 15:00:00,82.68,82.7,82.62,82.67,20500.0,43.5245,43.535,43.4929,43.5192,20500.0
2007-10-12 15:05:00,82.67,82.74,82.59,82.72,27600.0,43.5192,43.5561,43.4771,43.5455,27600.0
2007-10-12 15:10:00,82.69,82.69,82.56,82.68,11700.0,43.5297,43.5297,43.4613,43.5245,11700.0
2007-10-12 15:15:00,82.65,82.68,82.62,82.66,5200.0,43.5087,43.5245,43.4929,43.5139,5200.0
2007-10-12 15:20:00,82.65,82.81,82.59,82.75,23700.0,43.5087,43.5929,43.4771,43.5613,23700.0
2007-10-12 15:25:00,82.71,82.76,82.63,82.71,21600.0,43.5403,43.5666,43.4981,43.5403,21600.0
2007-10-12 15:30:00,82.75,82.89,82.6,82.66,25800.0,43.5613,43.635,43.4824,43.5139,25800.0
2007-10-12 15:35:00,82.69,82.7,82.56,82.59,23000.0,43.5297,43.535,43.4613,43.4771,23000.0
2007-10-12 15:40:00,82.6,82.67,82.41,82.48,21200.0,43.4824,43.5192,43.3823,43.4192,21200.0
2007-10-12 15:45:00,82.48,82.6,82.44,82.52,21800.0,43.4192,43.4824,43.3981,43.4402,21800.0
2007-10-12 15:50:00,82.52,82.6,82.44,82.45,35000.0,43.4402,43.4824,43.3981,43.4034,35000.0
2007-10-12 15:55:00,82.46,82.63,82.35,82.61,42600.0,43.4087,43.4981,43.3508,43.4876,42600.0
2007-10-15 09:30:00,82.95,83.03,82.85,82.91,7500.0,43.6666,43.7087,43.614,43.6455,7500.0
2007-10-15 09:35:00,83.01,83.01,82.65,82.68,4600.0,43.6982,43.6982,43.5087,43.5245,4600.0
2007-10-15 09:40:00,82.65,82.65,82.27,82.27,7400.0,43.5087,43.5087,43.3086,43.3086,7400.0
2007-10-15 09:45:00,82.23,82.28,82.06,82.11,7400.0,43.2876,43.3139,43.1981,43.2244,7400.0
2007-10-15 09:50:00,82.12,82.14,81.78,81.9,6100.0,43.2297,43.2402,43.0507,43.1139,6100.0
2007-10-15 09:55:00,81.81,81.89,81.43,81.44,8500.0,43.0665,43.1086,42.8664,42.8717,8500.0
2007-10-15 10:00:00,81.47,81.47,81.15,81.44,7200.0,42.8875,42.8875,42.719,42.8717,7200.0
2007-10-15 10:05:00,81.36,81.42,81.13,81.37,6600.0,42.8296,42.8612,42.7085,42.8349,6600.0
2007-10-15 10:10:00,81.42,81.59,81.34,81.59,6000.0,42.8612,42.9507,42.8191,42.9507,6000.0
2007-10-15 10:15:00,81.6,81.68,81.53,81.63,3300.0,42.9559,42.998,42.9191,42.9717,3300.0
2007-10-15 10:20:00,81.66,81.86,81.66,81.82,5000.0,42.9875,43.0928,42.9875,43.0717,5000.0
2007-10-15 10:25:00,81.8,81.81,81.62,81.62,4500.0,43.0612,43.0665,42.9665,42.9665,4500.0
2007-10-15 10:30:00,81.63,81.68,81.48,81.62,5800.0,42.9717,42.998,42.8928,42.9665,5800.0
2007-10-15 10:35:00,81.58,81.63,81.55,81.57,3800.0,42.9454,42.9717,42.9296,42.9401,3800.0
2007-10-15 10:40:00,81.58,81.63,81.54,81.54,2800.0,42.9454,42.9717,42.9244,42.9244,2800.0
2007-10-15 10:45:00,81.54,81.54,81.37,81.38,4500.0,42.9244,42.9244,42.8349,42.8401,4500.0
2007-10-15 10:50:00,81.37,81.37,81.28,81.28,1400.0,42.8349,42.8349,42.7875,42.7875,1400.0
2007-10-15 10:55:00,81.3,81.34,81.19,81.24,4300.0,42.798,42.8191,42.7401,42.7664,4300.0
2007-10-15 11:00:00,81.24,81.27,81.13,81.14,5700.0,42.7664,42.7822,42.7085,42.7138,5700.0
2007-10-15 11:05:00,81.15,81.15,80.88,81.05,11000.0,42.719,42.719,42.5769,42.6664,11000.0
2007-10-15 11:10:00,81.08,81.08,80.98,80.99,800.0,42.6822,42.6822,42.6296,42.6348,800.0
2007-10-15 11:15:00,81.02,81.13,81.01,81.02,4800.0,42.6506,42.7085,42.6453,42.6506,4800.0
2007-10-15 11:20:00,81.05,81.05,80.75,80.8,16300.0,42.6664,42.6664,42.5085,42.5348,16300.0
2007-10-15 11:25:00,80.8,80.86,80.63,80.85,13200.0,42.5348,42.5664,42.4453,42.5611,13200.0
2007-10-15 11:30:00,80.9,81.13,80.87,81.13,10100.0,42.5874,42.7085,42.5716,42.7085,10100.0
2007-10-15 11:35:00,81.13,81.41,81.13,81.41,4300.0,42.7085,42.8559,42.7085,42.8559,4300.0
2007-10-15 11:40:00,81.37,81.49,81.34,81.43,6200.0,42.8349,42.898,42.8191,42.8664,6200.0
2007-10-15 11:45:00,81.43,81.43,81.33,81.33,4500.0,42.8664,42.8664,42.8138,42.8138,4500.0
2007-10-15 11:50:00,81.33,81.33,81.24,81.31,2600.0,42.8138,42.8138,42.7664,42.8033,2600.0
2007-10-15 11:55:00,81.31,81.41,81.31,81.35,2900.0,42.8033,42.8559,42.8033,42.8243,2900.0
2007-10-15 12:00:00,81.31,81.33,81.19,81.2,6000.0,42.8033,42.8138,42.7401,42.7454,6000.0
2007-10-15 12:05:00,81.2,81.34,81.2,81.33,2800.0,42.7454,42.8191,42.7454,42.8138,2800.0
2007-10-15 12:10:00,81.28,81.49,81.28,81.45,4600.0,42.7875,42.898,42.7875,42.877,4600.0
2007-10-15 12:15:00,81.46,81.51,81.43,81.43,2500.0,42.8822,42.9086,42.8664,42.8664,2500.0
2007-10-15 12:20:00,81.45,81.5,81.32,81.32,5100.0,42.877,42.9033,42.8085,42.8085,5100.0
2007-10-15 12:25:00,81.3,81.35,81.14,81.14,6900.0,42.798,42.8243,42.7138,42.7138,6900.0
2007-10-15 12:30:00,81.1,81.18,81.1,81.12,3800.0,42.6927,42.7348,42.6927,42.7033,3800.0
2007-10-15 12:35:00,81.12,81.12,81.03,81.04,3300.0,42.7033,42.7033,42.6559,42.6611,3300.0
2007-10-15 12:40:00,81.04,81.04,80.9,80.92,4300.0,42.6611,42.6611,42.5874,42.598,4300.0
2007-10-15 12:45:00,80.9,80.92,80.67,80.67,8000.0,42.5874,42.598,42.4664,42.4664,8000.0
2007-10-15 12:50:00,80.67,80.75,80.64,80.75,3000.0,42.4664,42.5085,42.4506,42.5085,3000.0
2007-10-15 12:55:00,80.73,80.9,80.7,80.86,3000.0,42.4979,42.5874,42.4822,42.5664,3000.0
2007-10-15 13:00:00,80.88,80.88,80.69,80.75,7700.0,42.5769,42.5769,42.4769,42.5085,7700.0
2007-10-15 13:05:00,80.73,81.0,80.73,80.97,6700.0,42.4979,42.6401,42.4979,42.6243,6700.0
2007-10-15 13:10:00,80.97,80.99,80.86,80.86,4000.0,42.6243,42.6348,42.5664,42.5664,4000.0
2007-10-15 13:15:00,80.89,80.97,80.89,80.93,1400.0,42.5822,42.6243,42.5822,42.6032,1400.0
2007-10-15 13:20:00,80.92,80.98,80.91,80.92,5500.0,42.598,42.6296,42.5927,42.598,5500.0
2007-10-15 13:25:00,80.95,81.06,80.94,81.06,4000.0,42.6138,42.6717,42.6085,42.6717,4000.0
2007-10-15 13:30:00,81.1,81.11,81.07,81.08,4500.0,42.6927,42.698,42.6769,42.6822,4500.0
2007-10-15 13:35:00,81.07,81.23,81.07,81.18,13300.0,42.6769,42.7612,42.6769,42.7348,13300.0
2007-10-15 13:40:00,81.19,81.23,81.14,81.15,7800.0,42.7401,42.7612,42.7138,42.719,7800.0
2007-10-15 13:45:00,81.13,81.13,80.9,80.92,3300.0,42.7085,42.7085,42.5874,42.598,3300.0
2007-10-15 13:50:00,80.9,80.97,80.9,80.97,1700.0,42.5874,42.6243,42.5874,42.6243,1700.0
2007-10-15 13:55:00,80.98,81.08,80.91,81.08,3200.0,42.6296,42.6822,42.5927,42.6822,3200.0
2007-10-15 14:00:00,81.06,81.11,80.93,80.94,4100.0,42.6717,42.698,42.6032,42.6085,4100.0
2007-10-15 14:05:00,80.91,80.95,80.85,80.88,4600.0,42.5927,42.6138,42.5611,42.5769,4600.0
2007-10-15 14:10:00,80.82,80.86,80.72,80.76,3900.0,42.5453,42.5664,42.4927,42.5137,3900.0
2007-10-15 14:15:00,80.74,80.83,80.63,80.64,7700.0,42.5032,42.5506,42.4453,42.4506,7700.0
2007-10-15 14:20:00,80.64,80.69,80.49,80.49,7500.0,42.4506,42.4769,42.3716,42.3716,7500.0
2007-10-15 14:25:00,80.57,80.88,80.56,80.86,7300.0,42.4137,42.5769,42.4085,42.5664,7300.0
2007-10-15 14:30:00,80.8,80.81,80.72,80.76,17000.0,42.5348,42.5401,42.4927,42.5137,17000.0
2007-10-15 14:35:00,80.72,80.91,80.72,80.8,6500.0,42.4927,42.5927,42.4927,42.5348,6500.0
2007-10-15 14:40:00,80.88,80.93,80.83,80.88,2700.0,42.5769,42.6032,42.5506,42.5769,2700.0
2007-10-15 14:45:00,80.89,80.98,80.88,80.9,5300.0,42.5822,42.6296,42.5769,42.5874,5300.0
2007-10-15 14:50:00,80.89,80.94,80.84,80.84,4800.0,42.5822,42.6085,42.5559,42.5559,4800.0
2007-10-15 14:55:00,80.84,80.87,80.73,80.75,5200.0,42.5559,42.5716,42.4979,42.5085,5200.0
2007-10-15 15:00:00,80.76,81.17,80.71,80.95,10000.0,42.5137,42.7296,42.4874,42.6138,10000.0
2007-10-15 15:05:00,80.96,80.96,80.87,80.92,4400.0,42.619,42.619,42.5716,42.598,4400.0
2007-10-15 15:10:00,80.87,80.87,80.68,80.7,8400.0,42.5716,42.5716,42.4716,42.4822,8400.0
2007-10-15 15:15:00,80.7,80.8,80.61,80.79,6700.0,42.4822,42.5348,42.4348,42.5295,6700.0
2007-10-15 15:20:00,80.77,80.9,80.59,80.59,12000.0,42.519,42.5874,42.4243,42.4243,12000.0
2007-10-15 15:25:00,80.58,80.82,80.58,80.82,6500.0,42.419,42.5453,42.419,42.5453,6500.0
2007-10-15 15:30:00,80.8,80.84,80.57,80.57,6900.0,42.5348,42.5559,42.4137,42.4137,6900.0
2007-10-15 15:35:00,80.59,80.68,80.48,80.48,12100.0,42.4243,42.4716,42.3663,42.3663,12100.0
2007-10-15 15:40:00,80.51,80.61,80.46,80.53,13600.0,42.3821,42.4348,42.3558,42.3927,13600.0
2007-10-15 15:45:00,80.6,80.75,80.53,80.67,15800.0,42.4295,42.5085,42.3927,42.4664,15800.0
2007-10-15 15:50:00,80.67,80.74,80.57,80.68,8200.0,42.4664,42.5032,42.4137,42.4716,8200.0
2007-10-15 15:55:00,80.67,80.9,80.67,80.86,14800.0,42.4664,42.5874,42.4664,42.5664,14800.0
2007-10-16 09:30:00,80.71,80.71,80.17,80.17,5000.0,42.4874,42.4874,42.2032,42.2032,5000.0
2007-10-16 09:35:00,80.17,80.21,79.88,80.01,7900.0,42.2032,42.2242,42.0505,42.1189,7900.0
2007-10-16 09:40:00,79.99,79.99,79.64,79.75,13400.0,42.1084,42.1084,41.9242,41.9821,13400.0
2007-10-16 09:45:00,79.84,79.87,79.48,79.49,6600.0,42.0294,42.0452,41.8399,41.8452,6600.0
2007-10-16 09:50:00,79.55,79.61,79.48,79.53,8600.0,41.8768,41.9084,41.8399,41.8662,8600.0
2007-10-16 09:55:00,79.53,79.61,79.49,79.54,4900.0,41.8662,41.9084,41.8452,41.8715,4900.0
2007-10-16 10:00:00,79.52,79.54,79.24,79.45,14200.0,41.861,41.8715,41.7136,41.8241,14200.0
2007-10-16 10:05:00,79.47,79.95,79.43,79.62,12500.0,41.8347,42.0873,41.8136,41.9136,12500.0
2007-10-16 10:10:00,79.56,79.72,79.36,79.36,20100.0,41.882,41.9663,41.7768,41.7768,20100.0
2007-10-16 10:15:00,79.36,79.52,79.12,79.46,14600.0,41.7768,41.861,41.6504,41.8294,14600.0
2007-10-16 10:20:00,79.49,79.75,79.4,79.7,16900.0,41.8452,41.9821,41.7978,41.9557,16900.0
2007-10-16 10:25:00,79.68,79.69,79.51,79.62,7400.0,41.9452,41.9505,41.8557,41.9136,7400.0
2007-10-16 10:30:00,79.69,79.83,79.63,79.75,12800.0,41.9505,42.0242,41.9189,41.9821,12800.0
2007-10-16 10:35:00,79.75,79.78,79.12,79.12,15800.0,41.9821,41.9979,41.6504,41.6504,15800.0
2007-10-16 10:40:00,79.13,79.19,78.76,79.07,25400.0,41.6557,41.6873,41.4609,41.6241,25400.0
2007-10-16 10:45:00,79.08,79.29,79.08,79.29,7100.0,41.6294,41.7399,41.6294,41.7399,7100.0
2007-10-16 10:50:00,79.29,79.29,79.05,79.18,8800.0,41.7399,41.7399,41.6136,41.682,8800.0
2007-10-16 10:55:00,79.18,79.42,79.07,79.42,8700.0,41.682,41.8083,41.6241,41.8083,8700.0
2007-10-16 11:00:00,79.45,79.5,79.36,79.5,6400.0,41.8241,41.8505,41.7768,41.8505,6400.0
2007-10-16 11:05:00,79.45,79.48,79.33,79.37,8900.0,41.8241,41.8399,41.761,41.782,8900.0
2007-10-16 11:10:00,79.35,79.37,79.29,79.29,8000.0,41.7715,41.782,41.7399,41.7399,8000.0
2007-10-16 11:15:00,79.27,79.36,79.12,79.18,12900.0,41.7294,41.7768,41.6504,41.682,12900.0
2007-10-16 11:20:00,79.17,79.4,79.17,79.34,7000.0,41.6767,41.7978,41.6767,41.7662,7000.0
2007-10-16 11:25:00,79.32,79.43,79.21,79.32,6400.0,41.7557,41.8136,41.6978,41.7557,6400.0
2007-10-16 11:30:00,79.33,79.57,79.33,79.55,10300.0,41.761,41.8873,41.761,41.8768,10300.0
2007-10-16 11:35:00,79.52,79.72,79.48,79.64,12400.0,41.861,41.9663,41.8399,41.9242,12400.0
2007-10-16 11:40:00,79.69,79.76,79.56,79.76,6500.0,41.9505,41.9873,41.882,41.9873,6500.0
2007-10-16 11:45:00,79.74,79.74,79.53,79.53,4300.0,41.9768,41.9768,41.8662,41.8662,4300.0
2007-10-16 11:50:00,79.56,79.59,79.51,79.51,2700.0,41.882,41.8978,41.8557,41.8557,2700.0
2007-10-16 11:55:00,79.54,79.56,79.41,79.41,4000.0,41.8715,41.882,41.8031,41.8031,4000.0
2007-10-16 12:00:00,79.36,79.55,79.36,79.55,3300.0,41.7768,41.8768,41.7768,41.8768,3300.0
2007-10-16 12:05:00,79.51,79.56,79.46,79.48,6200.0,41.8557,41.882,41.8294,41.8399,6200.0
2007-10-16 12:10:00,79.48,79.49,79.21,79.24,4200.0,41.8399,41.8452,41.6978,41.7136,4200.0
2007-10-16 12:15:00,79.24,79.28,79.17,79.28,3700.0,41.7136,41.7346,41.6767,41.7346,3700.0
2007-10-16 12:20:00,79.3,79.42,79.26,79.42,5200.0,41.7452,41.8083,41.7241,41.8083,5200.0
2007-10-16 12:25:00,79.43,79.49,79.4,79.48,3000.0,41.8136,41.8452,41.7978,41.8399,3000.0
2007-10-16 12:30:00,79.49,79.53,79.31,79.32,6200.0,41.8452,41.8662,41.7504,41.7557,6200.0
2007-10-16 12:35:00,79.37,79.37,79.25,79.3,2600.0,41.782,41.782,41.7188,41.7452,2600.0
2007-10-16 12:40:00,79.3,79.45,79.3,79.37,7000.0,41.7452,41.8241,41.7452,41.782,7000.0
2007-10-16 12:45:00,79.37,79.5,79.35,79.5,5800.0,41.782,41.8505,41.7715,41.8505,5800.0
2007-10-16 12:50:00,79.51,79.51,79.46,79.48,6200.0,41.8557,41.8557,41.8294,41.8399,6200.0
2007-10-16 12:55:00,79.51,79.53,79.35,79.4,8600.0,41.8557,41.8662,41.7715,41.7978,8600.0
2007-10-16 13:00:00,79.4,79.52,79.29,79.29,15200.0,41.7978,41.861,41.7399,41.7399,15200.0
2007-10-16 13:05:00,79.26,79.28,79.14,79.21,7500.0,41.7241,41.7346,41.6609,41.6978,7500.0
2007-10-16 13:10:00,79.21,79.21,79.05,79.17,6100.0,41.6978,41.6978,41.6136,41.6767,6100.0
2007-10-16 13:15:00,79.12,79.34,79.12,79.31,4000.0,41.6504,41.7662,41.6504,41.7504,4000.0
2007-10-16 13:20:00,79.28,79.37,79.24,79.32,3400.0,41.7346,41.782,41.7136,41.7557,3400.0
2007-10-16 13:25:00,79.31,79.48,79.3,79.41,6700.0,41.7504,41.8399,41.7452,41.8031,6700.0
2007-10-16 13:30:00,79.38,79.42,79.22,79.3,4600.0,41.7873,41.8083,41.7031,41.7452,4600.0
2007-10-16 13:35:00,79.3,79.56,79.3,79.36,12500.0,41.7452,41.882,41.7452,41.7768,12500.0
2007-10-16 13:40:00,79.33,79.47,79.17,79.47,5200.0,41.761,41.8347,41.6767,41.8347,5200.0
2007-10-16 13:45:00,79.48,79.48,79.12,79.22,11900.0,41.8399,41.8399,41.6504,41.7031,11900.0
2007-10-16 13:50:00,79.23,79.23,79.12,79.18,2400.0,41.7083,41.7083,41.6504,41.682,2400.0
2007-10-16 13:55:00,79.2,79.28,79.15,79.28,3900.0,41.6925,41.7346,41.6662,41.7346,3900.0
2007-10-16 14:00:00,79.23,79.27,79.12,79.27,6500.0,41.7083,41.7294,41.6504,41.7294,6500.0
2007-10-16 14:05:00,79.26,79.28,79.15,79.15,3100.0,41.7241,41.7346,41.6662,41.6662,3100.0
2007-10-16 14:10:00,79.14,79.3,79.14,79.26,5600.0,41.6609,41.7452,41.6609,41.7241,5600.0
2007-10-16 14:15:00,79.25,79.25,79.03,79.04,6100.0,41.7188,41.7188,41.603,41.6083,6100.0
2007-10-16 14:20:00,79.06,79.11,78.84,78.88,5500.0,41.6188,41.6451,41.503,41.5241,5500.0
2007-10-16 14:25:00,78.89,79.0,78.89,78.9,7300.0,41.5293,41.5872,41.5293,41.5346,7300.0
2007-10-16 14:30:00,78.88,78.99,78.82,78.84,12600.0,41.5241,41.582,41.4925,41.503,12600.0
2007-10-16 14:35:00,78.87,78.87,78.72,78.81,5400.0,41.5188,41.5188,41.4398,41.4872,5400.0
2007-10-16 14:40:00,78.81,78.91,78.77,78.8,7200.0,41.4872,41.5399,41.4662,41.482,7200.0
2007-10-16 14:45:00,78.82,78.98,78.82,78.87,8100.0,41.4925,41.5767,41.4925,41.5188,8100.0
2007-10-16 14:50:00,78.88,78.93,78.77,78.79,7900.0,41.5241,41.5504,41.4662,41.4767,7900.0
2007-10-16 14:55:00,78.8,78.89,78.8,78.88,5000.0,41.482,41.5293,41.482,41.5241,5000.0
2007-10-16 15:00:00,78.88,79.0,78.84,78.85,14000.0,41.5241,41.5872,41.503,41.5083,14000.0
2007-10-16 15:05:00,78.84,78.84,78.59,78.83,15500.0,41.503,41.503,41.3714,41.4978,15500.0
2007-10-16 15:10:00,78.8,78.84,78.63,78.78,12500.0,41.482,41.503,41.3925,41.4714,12500.0
2007-10-16 15:15:00,78.81,78.85,78.65,78.73,10000.0,41.4872,41.5083,41.403,41.4451,10000.0
2007-10-16 15:20:00,78.8,78.8,78.67,78.76,3800.0,41.482,41.482,41.4135,41.4609,3800.0
2007-10-16 15:25:00,78.77,78.82,78.63,78.68,10300.0,41.4662,41.4925,41.3925,41.4188,10300.0
2007-10-16 15:30:00,78.67,78.81,78.56,78.77,14400.0,41.4135,41.4872,41.3556,41.4662,14400.0
2007-10-16 15:35:00,78.77,78.99,78.72,78.91,16200.0,41.4662,41.582,41.4398,41.5399,16200.0
2007-10-16 15:40:00,78.91,78.94,78.81,78.92,13300.0,41.5399,41.5557,41.4872,41.5451,13300.0
2007-10-16 15:45:00,78.91,78.92,78.71,78.71,6800.0,41.5399,41.5451,41.4346,41.4346,6800.0
2007-10-16 15:50:00,78.71,78.79,78.63,78.71,14700.0,41.4346,41.4767,41.3925,41.4346,14700.0
2007-10-16 15:55:00,78.73,78.81,78.69,78.76,16800.0,41.4451,41.4872,41.4241,41.4609,16800.0
2007-10-17 09:30:00,78.64,78.64,78.64,78.64,0.0,41.3977,41.3977,41.3977,41.3977,0.0
2007-10-17 09:35:00,79.27,79.36,79.0,79.09,10500.0,41.7294,41.7768,41.5872,41.6346,10500.0
2007-10-17 09:40:00,79.09,79.21,78.85,78.91,6000.0,41.6346,41.6978,41.5083,41.5399,6000.0
2007-10-17 09:45:00,78.91,79.02,78.66,78.97,11600.0,41.5399,41.5978,41.4083,41.5714,11600.0
2007-10-17 09:50:00,78.97,78.99,78.66,78.66,10200.0,41.5714,41.582,41.4083,41.4083,10200.0
2007-10-17 09:55:00,78.67,78.79,78.52,78.55,27300.0,41.4135,41.4767,41.3346,41.3504,27300.0
2007-10-17 10:00:00,78.54,78.6,78.42,78.51,5100.0,41.3451,41.3767,41.2819,41.3293,5100.0
2007-10-17 10:05:00,78.56,78.56,78.31,78.43,5300.0,41.3556,41.3556,41.224,41.2872,5300.0
2007-10-17 10:10:00,78.41,78.54,78.41,78.52,2300.0,41.2767,41.3451,41.2767,41.3346,2300.0
2007-10-17 10:15:00,78.52,78.6,78.44,78.54,8500.0,41.3346,41.3767,41.2924,41.3451,8500.0
2007-10-17 10:20:00,78.54,78.62,78.49,78.56,5300.0,41.3451,41.3872,41.3188,41.3556,5300.0
2007-10-17 10:25:00,78.54,78.61,78.39,78.46,4000.0,41.3451,41.3819,41.2661,41.303,4000.0
2007-10-17 10:30:00,78.45,78.84,78.44,78.67,7800.0,41.2977,41.503,41.2924,41.4135,7800.0
2007-10-17 10:35:00,78.69,78.75,78.51,78.55,3100.0,41.4241,41.4556,41.3293,41.3504,3100.0
2007-10-17 10:40:00,78.48,78.51,78.34,78.49,5300.0,41.3135,41.3293,41.2398,41.3188,5300.0
2007-10-17 10:45:00,78.49,78.49,78.39,78.45,4000.0,41.3188,41.3188,41.2661,41.2977,4000.0
2007-10-17 10:50:00,78.42,78.5,78.22,78.22,6700.0,41.2819,41.324,41.1766,41.1766,6700.0
2007-10-17 10:55:00,78.21,78.37,78.15,78.17,4500.0,41.1714,41.2556,41.1398,41.1503,4500.0
2007-10-17 11:00:00,78.14,78.25,78.05,78.22,5800.0,41.1345,41.1924,41.0871,41.1766,5800.0
2007-10-17 11:05:00,78.17,78.17,77.96,78.07,4500.0,41.1503,41.1503,41.0398,41.0977,4500.0
2007-10-17 11:10:00,78.02,78.29,78.02,78.29,4100.0,41.0713,41.2135,41.0713,41.2135,4100.0
2007-10-17 11:15:00,78.28,78.35,78.2,78.25,5000.0,41.2082,41.2451,41.1661,41.1924,5000.0
2007-10-17 11:20:00,78.2,78.24,78.11,78.24,5000.0,41.1661,41.1872,41.1187,41.1872,5000.0
2007-10-17 11:25:00,78.24,78.26,78.2,78.25,3200.0,41.1872,41.1977,41.1661,41.1924,3200.0
2007-10-17 11:30:00,78.27,78.5,78.24,78.5,6400.0,41.203,41.324,41.1872,41.324,6400.0
2007-10-17 11:35:00,78.44,78.49,78.38,78.39,2500.0,41.2924,41.3188,41.2609,41.2661,2500.0
2007-10-17 11:40:00,78.4,78.65,78.39,78.65,8000.0,41.2714,41.403,41.2661,41.403,8000.0
2007-10-17 11:45:00,78.64,78.64,78.5,78.56,2600.0,41.3977,41.3977,41.324,41.3556,2600.0
2007-10-17 11:50:00,78.55,78.66,78.55,78.63,3100.0,41.3504,41.4083,41.3504,41.3925,3100.0
2007-10-17 11:55:00,78.59,78.59,78.46,78.48,1600.0,41.3714,41.3714,41.303,41.3135,1600.0
2007-10-17 12:00:00,78.5,78.5,78.42,78.46,1300.0,41.324,41.324,41.2819,41.303,1300.0
2007-10-17 12:05:00,78.46,78.46,78.42,78.42,1500.0,41.303,41.303,41.2819,41.2819,1500.0
2007-10-17 12:10:00,78.43,78.43,78.31,78.34,4600.0,41.2872,41.2872,41.224,41.2398,4600.0
2007-10-17 12:15:00,78.38,78.38,78.31,78.31,2000.0,41.2609,41.2609,41.224,41.224,2000.0
2007-10-17 12:20:00,78.3,78.33,78.07,78.07,6300.0,41.2187,41.2345,41.0977,41.0977,6300.0
2007-10-17 12:25:00,78.11,78.11,77.9,77.97,9800.0,41.1187,41.1187,41.0082,41.045,9800.0
2007-10-17 12:30:00,78.01,78.11,77.97,78.01,5400.0,41.0661,41.1187,41.045,41.0661,5400.0
2007-10-17 12:35:00,77.98,78.06,77.83,77.83,3400.0,41.0503,41.0924,40.9713,40.9713,3400.0
2007-10-17 12:40:00,77.83,77.95,77.83,77.88,7500.0,40.9713,41.0345,40.9713,40.9977,7500.0
2007-10-17 12:45:00,77.87,77.87,77.72,77.73,5500.0,40.9924,40.9924,40.9134,40.9187,5500.0
2007-10-17 12:50:00,77.76,77.78,77.61,77.61,3100.0,40.9345,40.945,40.8555,40.8555,3100.0
2007-10-17 12:55:00,77.67,77.67,77.39,77.39,5100.0,40.8871,40.8871,40.7397,40.7397,5100.0
2007-10-17 13:00:00,77.42,77.44,77.36,77.42,3300.0,40.7555,40.766,40.7239,40.7555,3300.0
2007-10-17 13:05:00,77.39,77.47,77.24,77.27,9800.0,40.7397,40.7818,40.6607,40.6765,9800.0
2007-10-17 13:10:00,77.2,77.24,77.06,77.24,6800.0,40.6397,40.6607,40.566,40.6607,6800.0
2007-10-17 13:15:00,77.27,77.44,77.26,77.38,5900.0,40.6765,40.766,40.6713,40.7344,5900.0
2007-10-17 13:20:00,77.38,77.39,77.34,77.35,4900.0,40.7344,40.7397,40.7134,40.7186,4900.0
2007-10-17 13:25:00,77.36,77.36,77.11,77.12,5100.0,40.7239,40.7239,40.5923,40.5976,5100.0
2007-10-17 13:30:00,77.19,77.26,77.18,77.18,5200.0,40.6344,40.6713,40.6292,40.6292,5200.0
2007-10-17 13:35:00,77.18,77.21,76.98,77.0,18500.0,40.6292,40.6449,40.5239,40.5344,18500.0
2007-10-17 13:40:00,77.02,77.13,77.02,77.1,6300.0,40.5449,40.6028,40.5449,40.587,6300.0
2007-10-17 13:45:00,77.08,77.18,76.95,77.0,9100.0,40.5765,40.6292,40.5081,40.5344,9100.0
2007-10-17 13:50:00,77.0,77.0,76.57,76.68,11000.0,40.5344,40.5344,40.308,40.3659,11000.0
2007-10-17 13:55:00,76.64,76.69,76.38,76.39,12700.0,40.3449,40.3712,40.208,40.2133,12700.0
2007-10-17 14:00:00,76.39,76.6,76.18,76.56,19500.0,40.2133,40.3238,40.1027,40.3028,19500.0
2007-10-17 14:05:00,76.57,76.8,76.57,76.8,6800.0,40.308,40.4291,40.308,40.4291,6800.0
2007-10-17 14:10:00,76.83,77.06,76.73,76.91,8400.0,40.4449,40.566,40.3923,40.487,8400.0
2007-10-17 14:15:00,76.85,77.04,76.83,77.0,4300.0,40.4554,40.5555,40.4449,40.5344,4300.0
2007-10-17 14:20:00,76.97,77.06,76.88,77.05,9000.0,40.5186,40.566,40.4712,40.5607,9000.0
2007-10-17 14:25:00,77.01,77.39,77.01,77.27,8100.0,40.5397,40.7397,40.5397,40.6765,8100.0
2007-10-17 14:30:00,77.21,77.22,76.66,76.75,21000.0,40.6449,40.6502,40.3554,40.4028,21000.0
2007-10-17 14:35:00,76.82,76.82,76.66,76.8,6800.0,40.4396,40.4396,40.3554,40.4291,6800.0
2007-10-17 14:40:00,76.75,77.02,76.75,76.99,6200.0,40.4028,40.5449,40.4028,40.5291,6200.0
2007-10-17 14:45:00,76.97,77.05,76.92,77.05,7400.0,40.5186,40.5607,40.4923,40.5607,7400.0
2007-10-17 14:50:00,77.06,77.26,77.03,77.17,10000.0,40.566,40.6713,40.5502,40.6239,10000.0
2007-10-17 14:55:00,77.13,77.5,77.13,77.47,10400.0,40.6028,40.7976,40.6028,40.7818,10400.0
2007-10-17 15:00:00,77.47,77.8,77.46,77.74,19900.0,40.7818,40.9555,40.7766,40.924,19900.0
2007-10-17 15:05:00,77.67,77.94,77.67,77.89,6900.0,40.8871,41.0292,40.8871,41.0029,6900.0
2007-10-17 15:10:00,77.9,77.9,77.66,77.76,6800.0,41.0082,41.0082,40.8818,40.9345,6800.0
2007-10-17 15:15:00,77.79,77.91,77.71,77.83,7400.0,40.9503,41.0134,40.9082,40.9713,7400.0
2007-10-17 15:20:00,77.81,77.93,77.68,77.68,7100.0,40.9608,41.024,40.8924,40.8924,7100.0
2007-10-17 15:25:00,77.65,77.88,77.59,77.88,6900.0,40.8766,40.9977,40.845,40.9977,6900.0
2007-10-17 15:30:00,77.88,77.95,77.6,77.65,9100.0,40.9977,41.0345,40.8503,40.8766,9100.0
2007-10-17 15:35:00,77.63,77.72,77.58,77.58,9000.0,40.866,40.9134,40.8397,40.8397,9000.0
2007-10-17 15:40:00,77.6,77.99,77.6,77.86,13400.0,40.8503,41.0556,40.8503,40.9871,13400.0
2007-10-17 15:45:00,77.86,78.02,77.82,78.0,15900.0,40.9871,41.0713,40.9661,41.0608,15900.0
2007-10-17 15:50:00,77.98,78.16,77.98,78.14,7600.0,41.0503,41.145,41.0503,41.1345,7600.0
2007-10-17 15:55:00,78.15,78.36,78.12,78.31,25400.0,41.1398,41.2503,41.124,41.224,25400.0
2007-10-18 09:30:00,77.8,78.0,77.8,77.89,4900.0,40.9555,41.0608,40.9555,41.0029,4900.0
2007-10-18 09:35:00,77.88,77.88,77.37,77.37,5700.0,40.9977,40.9977,40.7292,40.7292,5700.0
2007-10-18 09:40:00,77.36,77.36,76.31,77.21,14900.0,40.7239,40.7239,40.1712,40.6449,14900.0
2007-10-18 09:45:00,77.21,77.21,76.73,76.96,3600.0,40.6449,40.6449,40.3923,40.5133,3600.0
2007-10-18 09:50:00,76.87,77.31,76.87,77.18,5900.0,40.466,40.6976,40.466,40.6292,5900.0
2007-10-18 09:55:00,77.11,77.46,77.11,77.4,5100.0,40.5923,40.7766,40.5923,40.745,5100.0
2007-10-18 10:00:00,77.23,77.23,76.9,77.04,2700.0,40.6555,40.6555,40.4818,40.5555,2700.0
2007-10-18 10:05:00,76.91,77.06,76.66,77.06,10400.0,40.487,40.566,40.3554,40.566,10400.0
2007-10-18 10:10:00,77.07,77.21,76.99,77.21,13300.0,40.5712,40.6449,40.5291,40.6449,13300.0
2007-10-18 10:15:00,77.2,77.59,77.2,77.59,9500.0,40.6397,40.845,40.6397,40.845,9500.0
2007-10-18 10:20:00,77.62,77.67,77.44,77.44,5500.0,40.8608,40.8871,40.766,40.766,5500.0
2007-10-18 10:25:00,77.44,77.57,77.34,77.57,7000.0,40.766,40.8345,40.7134,40.8345,7000.0
2007-10-18 10:30:00,77.58,77.67,77.54,77.58,4800.0,40.8397,40.8871,40.8187,40.8397,4800.0
2007-10-18 10:35:00,77.58,77.68,77.58,77.68,2700.0,40.8397,40.8924,40.8397,40.8924,2700.0
2007-10-18 10:40:00,77.61,77.68,77.4,77.42,11200.0,40.8555,40.8924,40.745,40.7555,11200.0
2007-10-18 10:45:00,77.45,77.58,77.42,77.52,2300.0,40.7713,40.8397,40.7555,40.8081,2300.0
2007-10-18 10:50:00,77.53,77.6,77.44,77.55,2700.0,40.8134,40.8503,40.766,40.8239,2700.0
2007-10-18 10:55:00,77.55,77.58,77.47,77.52,2100.0,40.8239,40.8397,40.7818,40.8081,2100.0
2007-10-18 11:00:00,77.45,77.59,77.44,77.55,3900.0,40.7713,40.845,40.766,40.8239,3900.0
2007-10-18 11:05:00,77.5,77.62,77.5,77.54,3900.0,40.7976,40.8608,40.7976,40.8187,3900.0
2007-10-18 11:10:00,77.55,77.57,77.32,77.32,1800.0,40.8239,40.8345,40.7029,40.7029,1800.0
2007-10-18 11:15:00,77.4,77.4,77.34,77.36,900.0,40.745,40.745,40.7134,40.7239,900.0
2007-10-18 11:20:00,77.38,77.45,77.33,77.33,2400.0,40.7344,40.7713,40.7081,40.7081,2400.0
2007-10-18 11:25:00,77.33,77.43,77.32,77.43,2800.0,40.7081,40.7608,40.7029,40.7608,2800.0
2007-10-18 11:30:00,77.48,77.56,77.48,77.51,2900.0,40.7871,40.8292,40.7871,40.8029,2900.0
2007-10-18 11:35:00,77.56,77.77,77.56,77.74,5200.0,40.8292,40.9397,40.8292,40.924,5200.0
2007-10-18 11:40:00,77.79,77.95,77.79,77.92,5200.0,40.9503,41.0345,40.9503,41.0187,5200.0
2007-10-18 11:45:00,77.96,77.96,77.86,77.86,3500.0,41.0398,41.0398,40.9871,40.9871,3500.0
2007-10-18 11:50:00,77.86,77.94,77.74,77.74,8500.0,40.9871,41.0292,40.924,40.924,8500.0
2007-10-18 11:55:00,77.73,77.79,77.67,77.79,2600.0,40.9187,40.9503,40.8871,40.9503,2600.0
2007-10-18 12:00:00,77.76,77.98,77.74,77.78,8700.0,40.9345,41.0503,40.924,40.945,8700.0
2007-10-18 12:05:00,77.77,77.8,77.7,77.72,2800.0,40.9397,40.9555,40.9029,40.9134,2800.0
2007-10-18 12:10:00,77.69,77.77,77.67,77.76,3000.0,40.8976,40.9397,40.8871,40.9345,3000.0
2007-10-18 12:15:00,77.69,77.69,77.62,77.63,2300.0,40.8976,40.8976,40.8608,40.866,2300.0
2007-10-18 12:20:00,77.65,77.77,77.61,77.7,1500.0,40.8766,40.9397,40.8555,40.9029,1500.0
2007-10-18 12:25:00,77.77,77.77,77.7,77.7,700.0,40.9397,40.9397,40.9029,40.9029,700.0
2007-10-18 12:30:00,77.68,77.68,77.65,77.65,800.0,40.8924,40.8924,40.8766,40.8766,800.0
2007-10-18 12:35:00,77.66,77.67,77.57,77.57,2900.0,40.8818,40.8871,40.8345,40.8345,2900.0
2007-10-18 12:40:00,77.6,77.69,77.58,77.67,1200.0,40.8503,40.8976,40.8397,40.8871,1200.0
2007-10-18 12:45:00,77.65,77.72,77.65,77.72,800.0,40.8766,40.9134,40.8766,40.9134,800.0
2007-10-18 12:50:00,77.72,77.88,77.72,77.86,1900.0,40.9134,40.9977,40.9134,40.9871,1900.0
2007-10-18 12:55:00,77.87,77.87,77.81,77.81,1100.0,40.9924,40.9924,40.9608,40.9608,1100.0
2007-10-18 13:00:00,77.82,77.82,77.81,77.81,300.0,40.9661,40.9661,40.9608,40.9608,300.0
2007-10-18 13:05:00,77.81,77.81,77.76,77.76,1300.0,40.9608,40.9608,40.9345,40.9345,1300.0
2007-10-18 13:10:00,77.74,78.0,77.7,78.0,10500.0,40.924,41.0608,40.9029,41.0608,10500.0
2007-10-18 13:15:00,78.0,78.27,78.0,78.27,10000.0,41.0608,41.203,41.0608,41.203,10000.0
2007-10-18 13:20:00,78.24,78.31,78.24,78.25,2800.0,41.1872,41.224,41.1872,41.1924,2800.0
2007-10-18 13:25:00,78.27,78.29,78.18,78.18,3200.0,41.203,41.2135,41.1556,41.1556,3200.0
2007-10-18 13:30:00,78.17,78.26,78.15,78.19,3700.0,41.1503,41.1977,41.1398,41.1608,3700.0
2007-10-18 13:35:00,78.17,78.31,78.12,78.31,8500.0,41.1503,41.224,41.124,41.224,8500.0
2007-10-18 13:40:00,78.35,78.41,78.31,78.33,800.0,41.2451,41.2767,41.224,41.2345,800.0
2007-10-18 13:45:00,78.33,78.41,78.33,78.41,2600.0,41.2345,41.2767,41.2345,41.2767,2600.0
2007-10-18 13:50:00,78.42,78.61,78.42,78.61,3100.0,41.2819,41.3819,41.2819,41.3819,3100.0
2007-10-18 13:55:00,78.64,78.91,78.63,78.89,7700.0,41.3977,41.5399,41.3925,41.5293,7700.0
2007-10-18 14:00:00,78.92,79.21,78.87,79.2,7400.0,41.5451,41.6978,41.5188,41.6925,7400.0
2007-10-18 14:05:00,79.12,79.26,79.11,79.19,5000.0,41.6504,41.7241,41.6451,41.6873,5000.0
2007-10-18 14:10:00,79.2,79.2,78.84,78.85,6700.0,41.6925,41.6925,41.503,41.5083,6700.0
2007-10-18 14:15:00,78.8,78.81,78.49,78.49,4000.0,41.482,41.4872,41.3188,41.3188,4000.0
2007-10-18 14:20:00,78.56,78.72,78.55,78.71,3500.0,41.3556,41.4398,41.3504,41.4346,3500.0
2007-10-18 14:25:00,78.7,78.77,78.64,78.65,3100.0,41.4293,41.4662,41.3977,41.403,3100.0
2007-10-18 14:30:00,78.59,78.72,78.49,78.54,5200.0,41.3714,41.4398,41.3188,41.3451,5200.0
2007-10-18 14:35:00,78.51,78.53,78.43,78.44,4300.0,41.3293,41.3398,41.2872,41.2924,4300.0
2007-10-18 14:40:00,78.44,78.53,78.42,78.42,7800.0,41.2924,41.3398,41.2819,41.2819,7800.0
2007-10-18 14:45:00,78.45,78.45,78.2,78.2,5100.0,41.2977,41.2977,41.1661,41.1661,5100.0
2007-10-18 14:50:00,78.24,78.34,78.2,78.34,4400.0,41.1872,41.2398,41.1661,41.2398,4400.0
2007-10-18 14:55:00,78.36,78.38,78.3,78.31,6000.0,41.2503,41.2609,41.2187,41.224,6000.0
2007-10-18 15:00:00,78.34,78.44,78.3,78.39,10800.0,41.2398,41.2924,41.2187,41.2661,10800.0
2007-10-18 15:05:00,78.35,78.43,78.2,78.23,5800.0,41.2451,41.2872,41.1661,41.1819,5800.0
2007-10-18 15:10:00,78.24,78.36,78.16,78.2,12300.0,41.1872,41.2503,41.145,41.1661,12300.0
2007-10-18 15:15:00,78.19,78.34,78.16,78.25,15200.0,41.1608,41.2398,41.145,41.1924,15200.0
2007-10-18 15:20:00,78.25,78.3,78.17,78.27,9900.0,41.1924,41.2187,41.1503,41.203,9900.0
2007-10-18 15:25:00,78.24,78.3,78.14,78.15,6600.0,41.1872,41.2187,41.1345,41.1398,6600.0
2007-10-18 15:30:00,78.15,78.21,78.1,78.21,5800.0,41.1398,41.1714,41.1135,41.1714,5800.0
2007-10-18 15:35:00,78.22,78.31,78.18,78.2,6500.0,41.1766,41.224,41.1556,41.1661,6500.0
2007-10-18 15:40:00,78.19,78.34,78.18,78.27,5100.0,41.1608,41.2398,41.1556,41.203,5100.0
2007-10-18 15:45:00,78.31,78.31,78.12,78.16,4000.0,41.224,41.224,41.124,41.145,4000.0
2007-10-18 15:50:00,78.13,78.37,78.12,78.35,13400.0,41.1293,41.2556,41.124,41.2451,13400.0
2007-10-18 15:55:00,78.31,78.35,78.07,78.12,18800.0,41.224,41.2451,41.0977,41.124,18800.0
2007-10-19 09:30:00,77.8,77.83,77.66,77.75,81500.0,40.9555,40.9713,40.8818,40.9292,81500.0
2007-10-19 09:35:00,77.64,77.64,77.33,77.33,2400.0,40.8713,40.8713,40.7081,40.7081,2400.0
2007-10-19 09:40:00,77.22,77.42,77.11,77.34,4500.0,40.6502,40.7555,40.5923,40.7134,4500.0
2007-10-19 09:45:00,77.37,77.51,77.32,77.43,1700.0,40.7292,40.8029,40.7029,40.7608,1700.0
2007-10-19 09:50:00,77.43,77.67,77.43,77.67,3100.0,40.7608,40.8871,40.7608,40.8871,3100.0
2007-10-19 09:55:00,77.56,77.56,77.06,77.06,5800.0,40.8292,40.8292,40.566,40.566,5800.0
2007-10-19 10:00:00,77.06,77.06,76.59,76.73,8900.0,40.566,40.566,40.3186,40.3923,8900.0
2007-10-19 10:05:00,76.73,76.9,76.51,76.9,13200.0,40.3923,40.4818,40.2765,40.4818,13200.0
2007-10-19 10:10:00,76.89,77.23,76.89,77.16,7600.0,40.4765,40.6555,40.4765,40.6186,7600.0
2007-10-19 10:15:00,77.16,77.36,77.12,77.12,7700.0,40.6186,40.7239,40.5976,40.5976,7700.0
2007-10-19 10:20:00,77.13,77.22,77.01,77.21,5900.0,40.6028,40.6502,40.5397,40.6449,5900.0
2007-10-19 10:25:00,77.22,77.36,77.21,77.32,5100.0,40.6502,40.7239,40.6449,40.7029,5100.0
2007-10-19 10:30:00,77.27,77.28,77.08,77.23,10500.0,40.6765,40.6818,40.5765,40.6555,10500.0
2007-10-19 10:35:00,77.25,77.48,77.2,77.2,12300.0,40.666,40.7871,40.6397,40.6397,12300.0
2007-10-19 10:40:00,77.13,77.14,76.89,76.97,19700.0,40.6028,40.6081,40.4765,40.5186,19700.0
2007-10-19 10:45:00,77.02,77.24,76.97,77.11,15700.0,40.5449,40.6607,40.5186,40.5923,15700.0
2007-10-19 10:50:00,77.11,77.21,76.97,77.04,8400.0,40.5923,40.6449,40.5186,40.5555,8400.0
2007-10-19 10:55:00,76.99,77.04,76.75,76.79,16800.0,40.5291,40.5555,40.4028,40.4239,16800.0
2007-10-19 11:00:00,76.79,77.05,76.77,77.0,10400.0,40.4239,40.5607,40.4133,40.5344,10400.0
2007-10-19 11:05:00,77.0,77.08,76.92,77.01,5900.0,40.5344,40.5765,40.4923,40.5397,5900.0
2007-10-19 11:10:00,77.01,77.11,76.94,76.94,5900.0,40.5397,40.5923,40.5028,40.5028,5900.0
2007-10-19 11:15:00,76.94,76.98,76.93,76.96,4100.0,40.5028,40.5239,40.4976,40.5133,4100.0
2007-10-19 11:20:00,76.9,76.94,76.78,76.89,9700.0,40.4818,40.5028,40.4186,40.4765,9700.0
2007-10-19 11:25:00,76.85,76.87,76.8,76.83,2600.0,40.4554,40.466,40.4291,40.4449,2600.0
2007-10-19 11:30:00,76.79,76.8,76.36,76.5,15100.0,40.4239,40.4291,40.1975,40.2712,15100.0
2007-10-19 11:35:00,76.5,76.83,76.5,76.75,14200.0,40.2712,40.4449,40.2712,40.4028,14200.0
2007-10-19 11:40:00,76.72,76.96,76.71,76.91,6600.0,40.387,40.5133,40.3817,40.487,6600.0
2007-10-19 11:45:00,76.86,77.04,76.75,76.98,6600.0,40.4607,40.5555,40.4028,40.5239,6600.0
2007-10-19 11:50:00,77.02,77.08,76.89,76.96,6200.0,40.5449,40.5765,40.4765,40.5133,6200.0
2007-10-19 11:55:00,76.96,77.09,76.89,76.92,9700.0,40.5133,40.5818,40.4765,40.4923,9700.0
2007-10-19 12:00:00,76.89,76.91,76.68,76.71,8000.0,40.4765,40.487,40.3659,40.3817,8000.0
2007-10-19 12:05:00,76.75,77.0,76.73,76.96,6600.0,40.4028,40.5344,40.3923,40.5133,6600.0
2007-10-19 12:10:00,76.94,77.01,76.94,76.95,2900.0,40.5028,40.5397,40.5028,40.5081,2900.0
2007-10-19 12:15:00,76.98,77.22,76.97,77.05,6600.0,40.5239,40.6502,40.5186,40.5607,6600.0
2007-10-19 12:20:00,77.05,77.08,76.95,77.02,3200.0,40.5607,40.5765,40.5081,40.5449,3200.0
2007-10-19 12:25:00,76.94,77.0,76.77,76.77,3200.0,40.5028,40.5344,40.4133,40.4133,3200.0
2007-10-19 12:30:00,76.84,76.9,76.75,76.81,8000.0,40.4502,40.4818,40.4028,40.4344,8000.0
2007-10-19 12:35:00,76.8,76.92,76.79,76.83,7900.0,40.4291,40.4923,40.4239,40.4449,7900.0
2007-10-19 12:40:00,76.86,76.96,76.65,76.67,10300.0,40.4607,40.5133,40.3502,40.3607,10300.0
2007-10-19 12:45:00,76.71,76.86,76.69,76.82,10300.0,40.3817,40.4607,40.3712,40.4396,10300.0
2007-10-19 12:50:00,76.85,76.85,76.62,76.66,3200.0,40.4554,40.4554,40.3344,40.3554,3200.0
2007-10-19 12:55:00,76.66,76.74,76.62,76.71,3200.0,40.3554,40.3975,40.3344,40.3817,3200.0
2007-10-19 13:00:00,76.71,76.71,76.52,76.57,8800.0,40.3817,40.3817,40.2817,40.308,8800.0
2007-10-19 13:05:00,76.59,76.66,76.53,76.54,4000.0,40.3186,40.3554,40.287,40.2922,4000.0
2007-10-19 13:10:00,76.54,76.68,76.51,76.65,6800.0,40.2922,40.3659,40.2765,40.3502,6800.0
2007-10-19 13:15:00,76.59,76.59,76.46,76.46,3300.0,40.3186,40.3186,40.2501,40.2501,3300.0
2007-10-19 13:20:00,76.45,76.55,76.4,76.46,12600.0,40.2449,40.2975,40.2185,40.2501,12600.0
2007-10-19 13:25:00,76.45,76.55,76.41,76.52,4300.0,40.2449,40.2975,40.2238,40.2817,4300.0
2007-10-19 13:30:00,76.47,76.52,76.4,76.44,2800.0,40.2554,40.2817,40.2185,40.2396,2800.0
2007-10-19 13:35:00,76.43,76.5,76.4,76.45,9000.0,40.2343,40.2712,40.2185,40.2449,9000.0
2007-10-19 13:40:00,76.47,76.53,76.42,76.53,3300.0,40.2554,40.287,40.2291,40.287,3300.0
2007-10-19 13:45:00,76.47,76.59,76.44,76.46,4000.0,40.2554,40.3186,40.2396,40.2501,4000.0
2007-10-19 13:50:00,76.45,76.47,76.41,76.44,4500.0,40.2449,40.2554,40.2238,40.2396,4500.0
2007-10-19 13:55:00,76.44,76.51,76.36,76.37,7300.0,40.2396,40.2765,40.1975,40.2028,7300.0
2007-10-19 14:00:00,76.35,76.4,76.31,76.37,6900.0,40.1922,40.2185,40.1712,40.2028,6900.0
2007-10-19 14:05:00,76.34,76.52,76.32,76.38,17200.0,40.187,40.2817,40.1764,40.208,17200.0
2007-10-19 14:10:00,76.35,76.55,76.22,76.22,18800.0,40.1922,40.2975,40.1238,40.1238,18800.0
2007-10-19 14:15:00,76.26,76.26,76.06,76.06,10600.0,40.1448,40.1448,40.0396,40.0396,10600.0
2007-10-19 14:20:00,76.06,76.15,75.86,76.11,18300.0,40.0396,40.0869,39.9343,40.0659,18300.0
2007-10-19 14:25:00,76.08,76.25,75.98,76.04,11100.0,40.0501,40.1396,39.9975,40.029,11100.0
2007-10-19 14:30:00,76.08,76.27,76.08,76.27,11900.0,40.0501,40.1501,40.0501,40.1501,11900.0
2007-10-19 14:35:00,76.28,76.37,76.15,76.36,39700.0,40.1554,40.2028,40.0869,40.1975,39700.0
2007-10-19 14:40:00,76.38,76.44,76.31,76.36,17400.0,40.208,40.2396,40.1712,40.1975,17400.0
2007-10-19 14:45:00,76.38,76.45,76.3,76.36,11300.0,40.208,40.2449,40.1659,40.1975,11300.0
2007-10-19 14:50:00,76.3,76.42,76.13,76.26,21700.0,40.1659,40.2291,40.0764,40.1448,21700.0
2007-10-19 14:55:00,76.26,76.27,76.04,76.09,20600.0,40.1448,40.1501,40.029,40.0554,20600.0
2007-10-19 15:00:00,76.11,76.18,75.93,76.05,13500.0,40.0659,40.1027,39.9711,40.0343,13500.0
2007-10-19 15:05:00,76.08,76.13,75.88,76.08,9700.0,40.0501,40.0764,39.9448,40.0501,9700.0
2007-10-19 15:10:00,76.07,76.12,75.84,76.07,15100.0,40.0448,40.0712,39.9238,40.0448,15100.0
2007-10-19 15:15:00,76.07,76.13,75.94,75.94,13800.0,40.0448,40.0764,39.9764,39.9764,13800.0
2007-10-19 15:20:00,75.94,76.0,75.79,75.92,29800.0,39.9764,40.008,39.8974,39.9659,29800.0
2007-10-19 15:25:00,75.91,75.96,75.69,75.69,12400.0,39.9606,39.9869,39.8448,39.8448,12400.0
2007-10-19 15:30:00,75.64,75.86,75.6,75.77,12200.0,39.8185,39.9343,39.7974,39.8869,12200.0
2007-10-19 15:35:00,75.76,76.02,75.6,75.91,13400.0,39.8816,40.0185,39.7974,39.9606,13400.0
2007-10-19 15:40:00,75.9,75.95,75.59,75.8,32300.0,39.9553,39.9817,39.7921,39.9027,32300.0
2007-10-19 15:45:00,75.83,75.91,75.55,75.55,37200.0,39.9185,39.9606,39.7711,39.7711,37200.0
2007-10-19 15:50:00,75.55,75.79,75.55,75.75,42500.0,39.7711,39.8974,39.7711,39.8764,42500.0
2007-10-19 15:55:00,75.75,75.78,75.48,75.56,124700.0,39.8764,39.8922,39.7342,39.7764,124700.0
2007-10-22 09:30:00,75.11,75.46,74.53,74.53,30600.0,39.5395,39.7237,39.2341,39.2341,30600.0
2007-10-22 09:35:00,74.65,75.3,74.49,75.0,18700.0,39.2973,39.6395,39.2131,39.4816,18700.0
2007-10-22 09:40:00,75.0,75.04,74.68,75.0,69700.0,39.4816,39.5026,39.3131,39.4816,69700.0
2007-10-22 09:45:00,74.78,74.99,74.46,74.99,25900.0,39.3657,39.4763,39.1973,39.4763,25900.0
2007-10-22 09:50:00,74.93,75.34,74.9,75.19,47300.0,39.4447,39.6605,39.4289,39.5816,47300.0
2007-10-22 09:55:00,75.25,75.71,75.24,75.31,38000.0,39.6132,39.8553,39.6079,39.6447,38000.0
2007-10-22 10:00:00,75.32,75.42,74.9,74.9,20800.0,39.65,39.7027,39.4289,39.4289,20800.0
2007-10-22 10:05:00,74.9,75.4,74.9,75.25,32100.0,39.4289,39.6921,39.4289,39.6132,32100.0
2007-10-22 10:10:00,75.4,75.7,75.04,75.7,32300.0,39.6921,39.8501,39.5026,39.8501,32300.0
2007-10-22 10:15:00,75.73,75.75,75.22,75.48,18200.0,39.8658,39.8764,39.5974,39.7342,18200.0
2007-10-22 10:20:00,75.49,75.59,75.23,75.42,15800.0,39.7395,39.7921,39.6026,39.7027,15800.0
2007-10-22 10:25:00,75.46,75.46,75.22,75.26,6900.0,39.7237,39.7237,39.5974,39.6184,6900.0
2007-10-22 10:30:00,75.28,75.4,75.13,75.4,17900.0,39.629,39.6921,39.55,39.6921,17900.0
2007-10-22 10:35:00,75.4,75.41,75.28,75.28,6600.0,39.6921,39.6974,39.629,39.629,6600.0
2007-10-22 10:40:00,75.36,75.47,75.25,75.47,14800.0,39.6711,39.729,39.6132,39.729,14800.0
2007-10-22 10:45:00,75.42,75.49,75.35,75.42,10300.0,39.7027,39.7395,39.6658,39.7027,10300.0
2007-10-22 10:50:00,75.42,75.43,74.9,74.9,10400.0,39.7027,39.7079,39.4289,39.4289,10400.0
2007-10-22 10:55:00,74.88,75.07,74.79,75.02,20500.0,39.4184,39.5184,39.371,39.4921,20500.0
2007-10-22 11:00:00,75.02,75.08,74.9,74.94,7500.0,39.4921,39.5237,39.4289,39.45,7500.0
2007-10-22 11:05:00,74.96,75.11,74.95,75.03,11200.0,39.4605,39.5395,39.4552,39.4974,11200.0
2007-10-22 11:10:00,75.06,75.09,74.92,74.96,3700.0,39.5131,39.5289,39.4394,39.4605,3700.0
2007-10-22 11:15:00,74.93,74.97,74.84,74.89,3600.0,39.4447,39.4658,39.3973,39.4237,3600.0
2007-10-22 11:20:00,74.91,75.33,74.91,75.16,20000.0,39.4342,39.6553,39.4342,39.5658,20000.0
2007-10-22 11:25:00,75.18,75.21,75.12,75.17,35700.0,39.5763,39.5921,39.5447,39.5711,35700.0
2007-10-22 11:30:00,75.23,75.55,75.2,75.43,6600.0,39.6026,39.7711,39.5868,39.7079,6600.0
2007-10-22 11:35:00,75.42,75.5,75.4,75.4,5200.0,39.7027,39.7448,39.6921,39.6921,5200.0
2007-10-22 11:40:00,75.45,75.5,75.25,75.25,9200.0,39.7184,39.7448,39.6132,39.6132,9200.0
2007-10-22 11:45:00,75.25,75.33,74.98,75.33,12500.0,39.6132,39.6553,39.471,39.6553,12500.0
2007-10-22 11:50:00,75.33,75.5,75.32,75.47,8200.0,39.6553,39.7448,39.65,39.729,8200.0
2007-10-22 11:55:00,75.52,75.82,75.52,75.74,10000.0,39.7553,39.9132,39.7553,39.8711,10000.0
2007-10-22 12:00:00,75.7,75.73,75.55,75.59,6400.0,39.8501,39.8658,39.7711,39.7921,6400.0
2007-10-22 12:05:00,75.55,75.55,75.48,75.53,2500.0,39.7711,39.7711,39.7342,39.7606,2500.0
2007-10-22 12:10:00,75.53,75.53,75.18,75.21,5500.0,39.7606,39.7606,39.5763,39.5921,5500.0
2007-10-22 12:15:00,75.21,75.23,75.11,75.16,3900.0,39.5921,39.6026,39.5395,39.5658,3900.0
2007-10-22 12:20:00,75.11,75.18,75.08,75.14,4300.0,39.5395,39.5763,39.5237,39.5553,4300.0
2007-10-22 12:25:00,75.14,75.38,75.14,75.32,7000.0,39.5553,39.6816,39.5553,39.65,7000.0
2007-10-22 12:30:00,75.31,75.65,75.31,75.53,10500.0,39.6447,39.8237,39.6447,39.7606,10500.0
2007-10-22 12:35:00,75.55,75.56,75.34,75.36,5600.0,39.7711,39.7764,39.6605,39.6711,5600.0
2007-10-22 12:40:00,75.39,75.69,75.3,75.65,15700.0,39.6869,39.8448,39.6395,39.8237,15700.0
2007-10-22 12:45:00,75.65,75.89,75.5,75.89,19100.0,39.8237,39.9501,39.7448,39.9501,19100.0
2007-10-22 12:50:00,75.9,76.18,75.87,75.96,15400.0,39.9553,40.1027,39.9395,39.9869,15400.0
2007-10-22 12:55:00,75.98,76.3,75.98,76.29,17100.0,39.9975,40.1659,39.9975,40.1606,17100.0
2007-10-22 13:00:00,76.18,76.56,76.14,76.5,13600.0,40.1027,40.3028,40.0817,40.2712,13600.0
2007-10-22 13:05:00,76.6,76.7,76.33,76.4,16300.0,40.3238,40.3765,40.1817,40.2185,16300.0
2007-10-22 13:10:00,76.36,76.46,76.12,76.31,15600.0,40.1975,40.2501,40.0712,40.1712,15600.0
2007-10-22 13:15:00,76.33,76.61,76.23,76.55,9000.0,40.1817,40.3291,40.1291,40.2975,9000.0
2007-10-22 13:20:00,76.51,76.64,76.32,76.32,6300.0,40.2765,40.3449,40.1764,40.1764,6300.0
2007-10-22 13:25:00,76.37,76.42,76.33,76.4,14500.0,40.2028,40.2291,40.1817,40.2185,14500.0
2007-10-22 13:30:00,76.4,76.42,76.35,76.4,13000.0,40.2185,40.2291,40.1922,40.2185,13000.0
2007-10-22 13:35:00,76.4,76.43,76.27,76.35,15000.0,40.2185,40.2343,40.1501,40.1922,15000.0
2007-10-22 13:40:00,76.35,76.49,76.25,76.41,11800.0,40.1922,40.2659,40.1396,40.2238,11800.0
2007-10-22 13:45:00,76.37,76.71,76.37,76.71,8700.0,40.2028,40.3817,40.2028,40.3817,8700.0
2007-10-22 13:50:00,76.65,76.68,76.17,76.17,10100.0,40.3502,40.3659,40.0975,40.0975,10100.0
2007-10-22 13:55:00,76.14,76.21,75.97,75.97,4600.0,40.0817,40.1185,39.9922,39.9922,4600.0
2007-10-22 14:00:00,76.0,76.04,75.87,76.03,5400.0,40.008,40.029,39.9395,40.0238,5400.0
2007-10-22 14:05:00,76.07,76.31,76.06,76.1,7000.0,40.0448,40.1712,40.0396,40.0606,7000.0
2007-10-22 14:10:00,76.13,76.35,76.08,76.08,12800.0,40.0764,40.1922,40.0501,40.0501,12800.0
2007-10-22 14:15:00,76.09,76.3,76.05,76.26,9800.0,40.0554,40.1659,40.0343,40.1448,9800.0
2007-10-22 14:20:00,76.25,76.3,76.12,76.12,3900.0,40.1396,40.1659,40.0712,40.0712,3900.0
2007-10-22 14:25:00,76.13,76.26,75.99,75.99,6800.0,40.0764,40.1448,40.0027,40.0027,6800.0
2007-10-22 14:30:00,76.05,76.23,76.02,76.02,7800.0,40.0343,40.1291,40.0185,40.0185,7800.0
2007-10-22 14:35:00,76.03,76.03,75.74,75.8,7900.0,40.0238,40.0238,39.8711,39.9027,7900.0
2007-10-22 14:40:00,75.75,76.25,75.75,76.2,6800.0,39.8764,40.1396,39.8764,40.1133,6800.0
2007-10-22 14:45:00,76.16,76.26,76.06,76.15,7700.0,40.0922,40.1448,40.0396,40.0869,7700.0
2007-10-22 14:50:00,76.13,76.18,75.85,75.88,7200.0,40.0764,40.1027,39.929,39.9448,7200.0
2007-10-22 14:55:00,75.88,75.93,75.63,75.65,13000.0,39.9448,39.9711,39.8132,39.8237,13000.0
2007-10-22 15:00:00,75.66,75.9,75.5,75.5,16100.0,39.829,39.9553,39.7448,39.7448,16100.0
2007-10-22 15:05:00,75.57,75.86,75.57,75.7,10000.0,39.7816,39.9343,39.7816,39.8501,10000.0
2007-10-22 15:10:00,75.77,75.79,75.47,75.51,9200.0,39.8869,39.8974,39.729,39.75,9200.0
2007-10-22 15:15:00,75.56,75.65,75.32,75.33,8200.0,39.7764,39.8237,39.65,39.6553,8200.0
2007-10-22 15:20:00,75.39,75.5,75.27,75.45,7000.0,39.6869,39.7448,39.6237,39.7184,7000.0
2007-10-22 15:25:00,75.4,75.78,75.34,75.76,14200.0,39.6921,39.8922,39.6605,39.8816,14200.0
2007-10-22 15:30:00,75.72,75.82,75.47,75.58,9200.0,39.8606,39.9132,39.729,39.7869,9200.0
2007-10-22 15:35:00,75.61,75.66,75.51,75.65,8000.0,39.8027,39.829,39.75,39.8237,8000.0
2007-10-22 15:40:00,75.68,76.1,75.67,76.05,14700.0,39.8395,40.0606,39.8343,40.0343,14700.0
2007-10-22 15:45:00,76.04,76.2,76.0,76.11,13500.0,40.029,40.1133,40.008,40.0659,13500.0
2007-10-22 15:50:00,76.13,76.38,76.04,76.27,31500.0,40.0764,40.208,40.029,40.1501,31500.0
2007-10-22 15:55:00,76.29,76.51,76.25,76.48,35500.0,40.1606,40.2765,40.1396,40.2607,35500.0
2007-10-23 09:30:00,76.87,77.29,76.87,77.29,5800.0,40.466,40.6871,40.466,40.6871,5800.0
2007-10-23 09:35:00,77.34,77.47,77.23,77.33,5200.0,40.7134,40.7818,40.6555,40.7081,5200.0
2007-10-23 09:40:00,77.21,77.31,77.04,77.18,7200.0,40.6449,40.6976,40.5555,40.6292,7200.0
2007-10-23 09:45:00,77.18,77.47,77.18,77.47,8800.0,40.6292,40.7818,40.6292,40.7818,8800.0
2007-10-23 09:50:00,77.41,77.5,77.35,77.43,5200.0,40.7502,40.7976,40.7186,40.7608,5200.0
2007-10-23 09:55:00,77.43,77.5,77.28,77.5,5800.0,40.7608,40.7976,40.6818,40.7976,5800.0
2007-10-23 10:00:00,77.5,77.8,77.5,77.65,17800.0,40.7976,40.9555,40.7976,40.8766,17800.0
2007-10-23 10:05:00,77.7,77.92,77.68,77.68,7300.0,40.9029,41.0187,40.8924,40.8924,7300.0
2007-10-23 10:10:00,77.72,77.77,77.63,77.69,4100.0,40.9134,40.9397,40.866,40.8976,4100.0
2007-10-23 10:15:00,77.69,77.69,77.12,77.21,17800.0,40.8976,40.8976,40.5976,40.6449,17800.0
2007-10-23 10:20:00,77.21,77.31,77.15,77.31,5400.0,40.6449,40.6976,40.6134,40.6976,5400.0
2007-10-23 10:25:00,77.22,77.35,77.19,77.35,5000.0,40.6502,40.7186,40.6344,40.7186,5000.0
2007-10-23 10:30:00,77.33,77.5,77.31,77.45,9400.0,40.7081,40.7976,40.6976,40.7713,9400.0
2007-10-23 10:35:00,77.46,77.46,77.31,77.32,7900.0,40.7766,40.7766,40.6976,40.7029,7900.0
2007-10-23 10:40:00,77.34,77.37,77.2,77.21,5800.0,40.7134,40.7292,40.6397,40.6449,5800.0
2007-10-23 10:45:00,77.23,77.37,77.21,77.37,6300.0,40.6555,40.7292,40.6449,40.7292,6300.0
2007-10-23 10:50:00,77.39,77.39,77.29,77.29,5100.0,40.7397,40.7397,40.6871,40.6871,5100.0
2007-10-23 10:55:00,77.27,77.35,77.2,77.25,5300.0,40.6765,40.7186,40.6397,40.666,5300.0
2007-10-23 11:00:00,77.22,77.27,77.13,77.14,9000.0,40.6502,40.6765,40.6028,40.6081,9000.0
2007-10-23 11:05:00,77.09,77.11,76.93,77.02,7900.0,40.5818,40.5923,40.4976,40.5449,7900.0
2007-10-23 11:10:00,77.06,77.08,76.73,76.75,13700.0,40.566,40.5765,40.3923,40.4028,13700.0
2007-10-23 11:15:00,76.75,76.84,76.71,76.75,9100.0,40.4028,40.4502,40.3817,40.4028,9100.0
2007-10-23 11:20:00,76.78,76.85,76.57,76.63,11400.0,40.4186,40.4554,40.308,40.3396,11400.0
2007-10-23 11:25:00,76.66,76.67,76.58,76.67,5200.0,40.3554,40.3607,40.3133,40.3607,5200.0
2007-10-23 11:30:00,76.67,76.94,76.61,76.93,7100.0,40.3607,40.5028,40.3291,40.4976,7100.0
2007-10-23 11:35:00,76.9,77.05,76.89,76.96,6700.0,40.4818,40.5607,40.4765,40.5133,6700.0
2007-10-23 11:40:00,76.97,77.15,76.91,77.15,7800.0,40.5186,40.6134,40.487,40.6134,7800.0
2007-10-23 11:45:00,77.1,77.18,77.07,77.15,9300.0,40.587,40.6292,40.5712,40.6134,9300.0
2007-10-23 11:50:00,77.17,77.25,77.15,77.25,5700.0,40.6239,40.666,40.6134,40.666,5700.0
2007-10-23 11:55:00,77.27,77.29,77.23,77.29,3600.0,40.6765,40.6871,40.6555,40.6871,3600.0
2007-10-23 12:00:00,77.29,77.37,77.26,77.34,5300.0,40.6871,40.7292,40.6713,40.7134,5300.0
2007-10-23 12:05:00,77.38,77.38,77.27,77.27,3900.0,40.7344,40.7344,40.6765,40.6765,3900.0
2007-10-23 12:10:00,77.26,77.35,77.26,77.3,5600.0,40.6713,40.7186,40.6713,40.6923,5600.0
2007-10-23 12:15:00,77.3,77.32,77.14,77.28,6400.0,40.6923,40.7029,40.6081,40.6818,6400.0
2007-10-23 12:20:00,77.26,77.36,77.26,77.33,3800.0,40.6713,40.7239,40.6713,40.7081,3800.0
2007-10-23 12:25:00,77.33,77.38,77.26,77.34,2600.0,40.7081,40.7344,40.6713,40.7134,2600.0
2007-10-23 12:30:00,77.27,77.35,77.26,77.35,4200.0,40.6765,40.7186,40.6713,40.7186,4200.0
2007-10-23 12:35:00,77.33,77.38,77.15,77.3,12500.0,40.7081,40.7344,40.6134,40.6923,12500.0
2007-10-23 12:40:00,77.3,77.3,77.15,77.17,5900.0,40.6923,40.6923,40.6134,40.6239,5900.0
2007-10-23 12:45:00,77.18,77.25,77.18,77.25,2600.0,40.6292,40.666,40.6292,40.666,2600.0
2007-10-23 12:50:00,77.25,77.28,77.21,77.25,2300.0,40.666,40.6818,40.6449,40.666,2300.0
2007-10-23 12:55:00,77.22,77.26,77.07,77.07,10600.0,40.6502,40.6713,40.5712,40.5712,10600.0
2007-10-23 13:00:00,77.04,77.08,76.95,76.95,3200.0,40.5555,40.5765,40.5081,40.5081,3200.0
2007-10-23 13:05:00,76.96,77.11,76.96,77.09,8400.0,40.5133,40.5923,40.5133,40.5818,8400.0
2007-10-23 13:10:00,77.11,77.24,77.03,77.24,9700.0,40.5923,40.6607,40.5502,40.6607,9700.0
2007-10-23 13:15:00,77.26,77.4,77.26,77.4,4100.0,40.6713,40.745,40.6713,40.745,4100.0
2007-10-23 13:20:00,77.36,77.4,77.33,77.37,3200.0,40.7239,40.745,40.7081,40.7292,3200.0
2007-10-23 13:25:00,77.38,77.38,77.18,77.2,3000.0,40.7344,40.7344,40.6292,40.6397,3000.0
2007-10-23 13:30:00,77.16,77.16,76.98,77.0,7400.0,40.6186,40.6186,40.5239,40.5344,7400.0
2007-10-23 13:35:00,77.05,77.12,76.96,76.99,11400.0,40.5607,40.5976,40.5133,40.5291,11400.0
2007-10-23 13:40:00,76.98,76.98,76.78,76.85,8400.0,40.5239,40.5239,40.4186,40.4554,8400.0
2007-10-23 13:45:00,76.85,76.85,76.59,76.59,4900.0,40.4554,40.4554,40.3186,40.3186,4900.0
2007-10-23 13:50:00,76.58,76.68,76.54,76.68,2900.0,40.3133,40.3659,40.2922,40.3659,2900.0
2007-10-23 13:55:00,76.62,76.79,76.62,76.76,4100.0,40.3344,40.4239,40.3344,40.4081,4100.0
2007-10-23 14:00:00,76.77,76.97,76.76,76.97,5100.0,40.4133,40.5186,40.4081,40.5186,5100.0
2007-10-23 14:05:00,76.99,77.02,76.88,76.88,7100.0,40.5291,40.5449,40.4712,40.4712,7100.0
2007-10-23 14:10:00,76.92,77.07,76.92,76.97,9400.0,40.4923,40.5712,40.4923,40.5186,9400.0
2007-10-23 14:15:00,77.0,77.11,76.98,77.08,7800.0,40.5344,40.5923,40.5239,40.5765,7800.0
2007-10-23 14:20:00,77.13,77.15,77.07,77.11,3700.0,40.6028,40.6134,40.5712,40.5923,3700.0
2007-10-23 14:25:00,77.14,77.21,76.97,77.04,5700.0,40.6081,40.6449,40.5186,40.5555,5700.0
2007-10-23 14:30:00,77.04,77.12,76.88,76.9,6800.0,40.5555,40.5976,40.4712,40.4818,6800.0
2007-10-23 14:35:00,76.87,76.91,76.81,76.91,4100.0,40.466,40.487,40.4344,40.487,4100.0
2007-10-23 14:40:00,76.91,76.95,76.88,76.95,3500.0,40.487,40.5081,40.4712,40.5081,3500.0
2007-10-23 14:45:00,76.93,76.94,76.73,76.8,6300.0,40.4976,40.5028,40.3923,40.4291,6300.0
2007-10-23 14:50:00,76.73,76.78,76.45,76.45,11400.0,40.3923,40.4186,40.2449,40.2449,11400.0
2007-10-23 14:55:00,76.44,76.61,76.38,76.42,7200.0,40.2396,40.3291,40.208,40.2291,7200.0
2007-10-23 15:00:00,76.45,76.71,76.44,76.71,12800.0,40.2449,40.3817,40.2396,40.3817,12800.0
2007-10-23 15:05:00,76.74,76.8,76.45,76.54,12300.0,40.3975,40.4291,40.2449,40.2922,12300.0
2007-10-23 15:10:00,76.52,76.69,76.45,76.46,13400.0,40.2817,40.3712,40.2449,40.2501,13400.0
2007-10-23 15:15:00,76.42,76.67,76.42,76.54,7600.0,40.2291,40.3607,40.2291,40.2922,7600.0
2007-10-23 15:20:00,76.5,76.65,76.48,76.53,10600.0,40.2712,40.3502,40.2607,40.287,10600.0
2007-10-23 15:25:00,76.57,76.87,76.56,76.83,11000.0,40.308,40.466,40.3028,40.4449,11000.0
2007-10-23 15:30:00,76.83,76.99,76.77,76.88,11900.0,40.4449,40.5291,40.4133,40.4712,11900.0
2007-10-23 15:35:00,76.84,76.93,76.69,76.73,8300.0,40.4502,40.4976,40.3712,40.3923,8300.0
2007-10-23 15:40:00,76.73,77.0,76.72,77.0,14800.0,40.3923,40.5344,40.387,40.5344,14800.0
2007-10-23 15:45:00,77.0,77.14,76.99,77.09,14700.0,40.5344,40.6081,40.5291,40.5818,14700.0
2007-10-23 15:50:00,77.07,77.25,77.06,77.15,24100.0,40.5712,40.666,40.566,40.6134,24100.0
2007-10-23 15:55:00,77.17,77.44,77.16,77.44,26900.0,40.6239,40.766,40.6186,40.766,26900.0
2007-10-24 09:30:00,76.97,77.1,76.86,77.01,5600.0,40.5186,40.587,40.4607,40.5397,5600.0
2007-10-24 09:35:00,76.88,76.94,76.56,76.76,5100.0,40.4712,40.5028,40.3028,40.4081,5100.0
2007-10-24 09:40:00,76.8,77.31,76.71,77.17,5000.0,40.4291,40.6976,40.3817,40.6239,5000.0
2007-10-24 09:45:00,77.18,77.3,77.11,77.18,2800.0,40.6292,40.6923,40.5923,40.6292,2800.0
2007-10-24 09:50:00,77.13,77.13,76.97,77.02,2200.0,40.6028,40.6028,40.5186,40.5449,2200.0
2007-10-24 09:55:00,76.98,76.98,76.8,76.86,3400.0,40.5239,40.5239,40.4291,40.4607,3400.0
2007-10-24 10:00:00,76.85,76.85,76.35,76.44,11500.0,40.4554,40.4554,40.1922,40.2396,11500.0
2007-10-24 10:05:00,76.46,76.51,76.37,76.48,3200.0,40.2501,40.2765,40.2028,40.2607,3200.0
2007-10-24 10:10:00,76.45,76.5,76.11,76.17,9100.0,40.2449,40.2712,40.0659,40.0975,9100.0
2007-10-24 10:15:00,76.17,76.17,75.98,76.05,4300.0,40.0975,40.0975,39.9975,40.0343,4300.0
2007-10-24 10:20:00,76.11,76.18,76.11,76.13,2100.0,40.0659,40.1027,40.0659,40.0764,2100.0
2007-10-24 10:25:00,76.06,76.4,76.06,76.28,3900.0,40.0396,40.2185,40.0396,40.1554,3900.0
2007-10-24 10:30:00,76.21,76.32,76.11,76.23,10400.0,40.1185,40.1764,40.0659,40.1291,10400.0
2007-10-24 10:35:00,76.14,76.36,76.14,76.19,4900.0,40.0817,40.1975,40.0817,40.108,4900.0
2007-10-24 10:40:00,76.14,76.14,75.78,75.82,6400.0,40.0817,40.0817,39.8922,39.9132,6400.0
2007-10-24 10:45:00,75.86,75.9,75.51,75.53,8800.0,39.9343,39.9553,39.75,39.7606,8800.0
2007-10-24 10:50:00,75.52,75.54,75.13,75.13,11300.0,39.7553,39.7658,39.55,39.55,11300.0
2007-10-24 10:55:00,75.2,75.52,75.19,75.52,14600.0,39.5868,39.7553,39.5816,39.7553,14600.0
2007-10-24 11:00:00,75.48,75.62,75.46,75.49,3000.0,39.7342,39.8079,39.7237,39.7395,3000.0
2007-10-24 11:05:00,75.57,75.57,75.31,75.31,10200.0,39.7816,39.7816,39.6447,39.6447,10200.0
2007-10-24 11:10:00,75.29,75.41,75.07,75.3,10100.0,39.6342,39.6974,39.5184,39.6395,10100.0
2007-10-24 11:15:00,75.3,75.52,75.26,75.52,15100.0,39.6395,39.7553,39.6184,39.7553,15100.0
2007-10-24 11:20:00,75.47,75.65,75.31,75.6,18000.0,39.729,39.8237,39.6447,39.7974,18000.0
2007-10-24 11:25:00,75.6,75.92,75.6,75.92,12800.0,39.7974,39.9659,39.7974,39.9659,12800.0
2007-10-24 11:30:00,75.92,75.99,75.82,75.82,8500.0,39.9659,40.0027,39.9132,39.9132,8500.0
2007-10-24 11:35:00,75.88,76.2,75.88,76.07,11400.0,39.9448,40.1133,39.9448,40.0448,11400.0
2007-10-24 11:40:00,76.05,76.06,75.93,75.99,3700.0,40.0343,40.0396,39.9711,40.0027,3700.0
2007-10-24 11:45:00,75.97,76.13,75.85,76.02,5500.0,39.9922,40.0764,39.929,40.0185,5500.0
2007-10-24 11:50:00,76.0,76.19,75.93,76.15,4600.0,40.008,40.108,39.9711,40.0869,4600.0
2007-10-24 11:55:00,76.17,76.19,75.96,76.03,8000.0,40.0975,40.108,39.9869,40.0238,8000.0
2007-10-24 12:00:00,75.98,76.01,75.75,76.0,6900.0,39.9975,40.0132,39.8764,40.008,6900.0
2007-10-24 12:05:00,76.04,76.3,75.98,76.27,4600.0,40.029,40.1659,39.9975,40.1501,4600.0
2007-10-24 12:10:00,76.3,76.34,76.12,76.31,5900.0,40.1659,40.187,40.0712,40.1712,5900.0
2007-10-24 12:15:00,76.36,76.41,76.3,76.39,4100.0,40.1975,40.2238,40.1659,40.2133,4100.0
2007-10-24 12:20:00,76.35,76.38,76.06,76.06,5800.0,40.1922,40.208,40.0396,40.0396,5800.0
2007-10-24 12:25:00,76.07,76.43,76.07,76.35,8800.0,40.0448,40.2343,40.0448,40.1922,8800.0
2007-10-24 12:30:00,76.32,76.49,76.28,76.46,5700.0,40.1764,40.2659,40.1554,40.2501,5700.0
2007-10-24 12:35:00,76.46,76.5,76.26,76.33,6300.0,40.2501,40.2712,40.1448,40.1817,6300.0
2007-10-24 12:40:00,76.33,76.51,76.29,76.48,6300.0,40.1817,40.2765,40.1606,40.2607,6300.0
2007-10-24 12:45:00,76.45,76.45,76.33,76.38,2200.0,40.2449,40.2449,40.1817,40.208,2200.0
2007-10-24 12:50:00,76.33,76.39,76.11,76.17,4700.0,40.1817,40.2133,40.0659,40.0975,4700.0
2007-10-24 12:55:00,76.08,76.21,76.02,76.12,3900.0,40.0501,40.1185,40.0185,40.0712,3900.0
2007-10-24 13:00:00,76.15,76.17,75.94,76.03,4800.0,40.0869,40.0975,39.9764,40.0238,4800.0
2007-10-24 13:05:00,75.96,76.19,75.95,76.06,5600.0,39.9869,40.108,39.9817,40.0396,5600.0
2007-10-24 13:10:00,76.05,76.14,75.99,76.0,4900.0,40.0343,40.0817,40.0027,40.008,4900.0
2007-10-24 13:15:00,75.96,76.06,75.8,76.04,12800.0,39.9869,40.0396,39.9027,40.029,12800.0
2007-10-24 13:20:00,76.03,76.12,75.83,76.08,10100.0,40.0238,40.0712,39.9185,40.0501,10100.0
2007-10-24 13:25:00,76.1,76.17,76.02,76.14,4200.0,40.0606,40.0975,40.0185,40.0817,4200.0
2007-10-24 13:30:00,76.08,76.09,76.03,76.07,1000.0,40.0501,40.0554,40.0238,40.0448,1000.0
2007-10-24 13:35:00,76.03,76.07,75.66,75.72,5400.0,40.0238,40.0448,39.829,39.8606,5400.0
2007-10-24 13:40:00,75.69,75.81,75.66,75.69,6800.0,39.8448,39.908,39.829,39.8448,6800.0
2007-10-24 13:45:00,75.67,75.79,75.67,75.75,900.0,39.8343,39.8974,39.8343,39.8764,900.0
2007-10-24 13:50:00,75.75,75.8,75.63,75.63,2300.0,39.8764,39.9027,39.8132,39.8132,2300.0
2007-10-24 13:55:00,75.64,75.64,75.48,75.57,4700.0,39.8185,39.8185,39.7342,39.7816,4700.0
2007-10-24 14:00:00,75.55,75.57,75.26,75.27,16000.0,39.7711,39.7816,39.6184,39.6237,16000.0
2007-10-24 14:05:00,75.26,75.34,75.25,75.29,8300.0,39.6184,39.6605,39.6132,39.6342,8300.0
2007-10-24 14:10:00,75.32,75.44,75.25,75.37,7900.0,39.65,39.7132,39.6132,39.6763,7900.0
2007-10-24 14:15:00,75.42,75.65,75.31,75.59,11200.0,39.7027,39.8237,39.6447,39.7921,11200.0
2007-10-24 14:20:00,75.65,76.2,75.65,76.2,27200.0,39.8237,40.1133,39.8237,40.1133,27200.0
2007-10-24 14:25:00,76.19,76.52,76.08,76.37,14900.0,40.108,40.2817,40.0501,40.2028,14900.0
2007-10-24 14:30:00,76.3,76.68,76.3,76.65,16400.0,40.1659,40.3659,40.1659,40.3502,16400.0
2007-10-24 14:35:00,76.58,76.83,76.52,76.78,19500.0,40.3133,40.4449,40.2817,40.4186,19500.0
2007-10-24 14:40:00,76.74,76.89,76.53,76.61,9600.0,40.3975,40.4765,40.287,40.3291,9600.0
2007-10-24 14:45:00,76.62,76.76,76.46,76.59,9700.0,40.3344,40.4081,40.2501,40.3186,9700.0
2007-10-24 14:50:00,76.59,76.79,76.51,76.71,13000.0,40.3186,40.4239,40.2765,40.3817,13000.0
2007-10-24 14:55:00,76.72,77.19,76.64,77.16,15300.0,40.387,40.6344,40.3449,40.6186,15300.0
2007-10-24 15:00:00,77.16,77.46,77.01,77.46,10400.0,40.6186,40.7766,40.5397,40.7766,10400.0
2007-10-24 15:05:00,77.43,77.52,77.16,77.43,17600.0,40.7608,40.8081,40.6186,40.7608,17600.0
2007-10-24 15:10:00,77.45,77.5,77.1,77.44,19700.0,40.7713,40.7976,40.587,40.766,19700.0
2007-10-24 15:15:00,77.44,77.52,77.18,77.29,26000.0,40.766,40.8081,40.6292,40.6871,26000.0
2007-10-24 15:20:00,77.35,77.42,76.98,77.11,20700.0,40.7186,40.7555,40.5239,40.5923,20700.0
2007-10-24 15:25:00,77.09,77.64,77.01,77.64,15000.0,40.5818,40.8713,40.5397,40.8713,15000.0
2007-10-24 15:30:00,77.65,77.66,77.24,77.32,18300.0,40.8766,40.8818,40.6607,40.7029,18300.0
2007-10-24 15:35:00,77.37,77.59,77.3,77.48,18000.0,40.7292,40.845,40.6923,40.7871,18000.0
2007-10-24 15:40:00,77.55,77.8,77.49,77.63,37300.0,40.8239,40.9555,40.7923,40.866,37300.0
2007-10-24 15:45:00,77.61,77.71,77.29,77.44,31900.0,40.8555,40.9082,40.6871,40.766,31900.0
2007-10-24 15:50:00,77.44,77.68,77.33,77.66,21300.0,40.766,40.8924,40.7081,40.8818,21300.0
2007-10-24 15:55:00,77.75,77.89,77.65,77.73,26900.0,40.9292,41.0029,40.8766,40.9187,26900.0
2007-10-25 09:30:00,77.57,78.14,77.55,78.14,8800.0,40.8345,41.1345,40.8239,41.1345,8800.0
2007-10-25 09:35:00,78.18,78.55,77.83,77.96,12300.0,41.1556,41.3504,40.9713,41.0398,12300.0
2007-10-25 09:40:00,77.91,77.95,77.66,77.95,14000.0,41.0134,41.0345,40.8818,41.0345,14000.0
2007-10-25 09:45:00,77.97,78.27,77.96,78.2,7500.0,41.045,41.203,41.0398,41.1661,7500.0
2007-10-25 09:50:00,78.32,78.54,78.25,78.38,8300.0,41.2293,41.3451,41.1924,41.2609,8300.0
2007-10-25 09:55:00,78.29,78.35,77.45,77.45,15300.0,41.2135,41.2451,40.7713,40.7713,15300.0
2007-10-25 10:00:00,77.56,77.92,77.53,77.85,22600.0,40.8292,41.0187,40.8134,40.9819,22600.0
2007-10-25 10:05:00,77.86,78.06,77.72,77.92,12700.0,40.9871,41.0924,40.9134,41.0187,12700.0
2007-10-25 10:10:00,77.99,78.23,77.93,78.07,17300.0,41.0556,41.1819,41.024,41.0977,17300.0
2007-10-25 10:15:00,78.07,78.67,78.02,78.65,13100.0,41.0977,41.4135,41.0713,41.403,13100.0
2007-10-25 10:20:00,78.65,78.71,78.27,78.55,13200.0,41.403,41.4346,41.203,41.3504,13200.0
2007-10-25 10:25:00,78.6,78.62,78.34,78.42,6300.0,41.3767,41.3872,41.2398,41.2819,6300.0
2007-10-25 10:30:00,78.47,78.47,78.29,78.41,5100.0,41.3082,41.3082,41.2135,41.2767,5100.0
2007-10-25 10:35:00,78.37,78.55,78.35,78.54,8200.0,41.2556,41.3504,41.2451,41.3451,8200.0
2007-10-25 10:40:00,78.49,78.52,78.24,78.36,12000.0,41.3188,41.3346,41.1872,41.2503,12000.0
2007-10-25 10:45:00,78.32,78.59,78.21,78.55,9300.0,41.2293,41.3714,41.1714,41.3504,9300.0
2007-10-25 10:50:00,78.58,78.68,78.34,78.34,12700.0,41.3661,41.4188,41.2398,41.2398,12700.0
2007-10-25 10:55:00,78.37,78.44,78.36,78.38,7200.0,41.2556,41.2924,41.2503,41.2609,7200.0
2007-10-25 11:00:00,78.43,78.5,78.09,78.1,11700.0,41.2872,41.324,41.1082,41.1135,11700.0
2007-10-25 11:05:00,78.14,78.29,78.03,78.29,6600.0,41.1345,41.2135,41.0766,41.2135,6600.0
2007-10-25 11:10:00,78.31,78.4,78.24,78.24,8000.0,41.224,41.2714,41.1872,41.1872,8000.0
2007-10-25 11:15:00,78.27,78.27,77.99,78.01,5500.0,41.203,41.203,41.0556,41.0661,5500.0
2007-10-25 11:20:00,78.0,78.19,77.99,78.19,8200.0,41.0608,41.1608,41.0556,41.1608,8200.0
2007-10-25 11:25:00,78.16,78.36,78.11,78.33,7400.0,41.145,41.2503,41.1187,41.2345,7400.0
2007-10-25 11:30:00,78.33,78.43,78.31,78.34,9800.0,41.2345,41.2872,41.224,41.2398,9800.0
2007-10-25 11:35:00,78.33,78.33,77.91,77.91,6700.0,41.2345,41.2345,41.0134,41.0134,6700.0
2007-10-25 11:40:00,77.86,77.86,77.59,77.73,11100.0,40.9871,40.9871,40.845,40.9187,11100.0
2007-10-25 11:45:00,77.75,77.75,77.6,77.72,5600.0,40.9292,40.9292,40.8503,40.9134,5600.0
2007-10-25 11:50:00,77.73,77.75,77.61,77.67,4300.0,40.9187,40.9292,40.8555,40.8871,4300.0
2007-10-25 11:55:00,77.68,77.69,77.14,77.14,11000.0,40.8924,40.8976,40.6081,40.6081,11000.0
2007-10-25 12:00:00,77.12,77.18,76.88,77.12,15200.0,40.5976,40.6292,40.4712,40.5976,15200.0
2007-10-25 12:05:00,77.04,77.18,76.75,76.87,13600.0,40.5555,40.6292,40.4028,40.466,13600.0
2007-10-25 12:10:00,76.85,76.9,76.7,76.76,7000.0,40.4554,40.4818,40.3765,40.4081,7000.0
2007-10-25 12:15:00,76.8,76.89,76.75,76.86,4700.0,40.4291,40.4765,40.4028,40.4607,4700.0
2007-10-25 12:20:00,76.86,77.04,76.8,76.94,10500.0,40.4607,40.5555,40.4291,40.5028,10500.0
2007-10-25 12:25:00,76.9,77.19,76.9,77.14,7900.0,40.4818,40.6344,40.4818,40.6081,7900.0
2007-10-25 12:30:00,77.15,77.23,76.98,77.04,10600.0,40.6134,40.6555,40.5239,40.5555,10600.0
2007-10-25 12:35:00,77.02,77.2,76.94,77.2,5100.0,40.5449,40.6397,40.5028,40.6397,5100.0
2007-10-25 12:40:00,77.22,77.27,77.16,77.27,3800.0,40.6502,40.6765,40.6186,40.6765,3800.0
2007-10-25 12:45:00,77.24,77.28,77.04,77.04,5300.0,40.6607,40.6818,40.5555,40.5555,5300.0
2007-10-25 12:50:00,77.01,77.19,77.01,77.15,3300.0,40.5397,40.6344,40.5397,40.6134,3300.0
2007-10-25 12:55:00,77.12,77.3,77.08,77.15,7300.0,40.5976,40.6923,40.5765,40.6134,7300.0
2007-10-25 13:00:00,77.17,77.31,77.08,77.08,8100.0,40.6239,40.6976,40.5765,40.5765,8100.0
2007-10-25 13:05:00,77.13,77.16,76.73,76.86,11600.0,40.6028,40.6186,40.3923,40.4607,11600.0
2007-10-25 13:10:00,76.9,77.03,76.85,76.96,6300.0,40.4818,40.5502,40.4554,40.5133,6300.0
2007-10-25 13:15:00,77.02,77.14,76.88,76.92,6800.0,40.5449,40.6081,40.4712,40.4923,6800.0
2007-10-25 13:20:00,76.83,76.96,76.41,76.56,21900.0,40.4449,40.5133,40.2238,40.3028,21900.0
2007-10-25 13:25:00,76.56,76.75,76.55,76.75,7100.0,40.3028,40.4028,40.2975,40.4028,7100.0
2007-10-25 13:30:00,76.76,77.01,76.76,76.99,8700.0,40.4081,40.5397,40.4081,40.5291,8700.0
2007-10-25 13:35:00,76.99,77.1,76.68,76.74,8800.0,40.5291,40.587,40.3659,40.3975,8800.0
2007-10-25 13:40:00,76.7,77.01,76.66,76.97,7000.0,40.3765,40.5397,40.3554,40.5186,7000.0
2007-10-25 13:45:00,76.91,77.12,76.76,77.06,6300.0,40.487,40.5976,40.4081,40.566,6300.0
2007-10-25 13:50:00,77.02,77.14,76.84,76.84,5700.0,40.5449,40.6081,40.4502,40.4502,5700.0
2007-10-25 13:55:00,76.85,76.88,76.71,76.74,5200.0,40.4554,40.4712,40.3817,40.3975,5200.0
2007-10-25 14:00:00,76.73,76.76,76.41,76.74,16300.0,40.3923,40.4081,40.2238,40.3975,16300.0
2007-10-25 14:05:00,76.7,76.82,76.66,76.67,6400.0,40.3765,40.4396,40.3554,40.3607,6400.0
2007-10-25 14:10:00,76.68,77.15,76.67,77.06,10400.0,40.3659,40.6134,40.3607,40.566,10400.0
2007-10-25 14:15:00,76.98,77.06,76.89,77.02,8200.0,40.5239,40.566,40.4765,40.5449,8200.0
2007-10-25 14:20:00,76.98,77.3,76.95,77.16,9100.0,40.5239,40.6923,40.5081,40.6186,9100.0
2007-10-25 14:25:00,77.21,77.49,77.17,77.47,17100.0,40.6449,40.7923,40.6239,40.7818,17100.0
2007-10-25 14:30:00,77.39,77.46,76.99,77.11,16700.0,40.7397,40.7766,40.5291,40.5923,16700.0
2007-10-25 14:35:00,77.11,77.48,77.09,77.32,11900.0,40.5923,40.7871,40.5818,40.7029,11900.0
2007-10-25 14:40:00,77.34,77.55,77.05,77.05,8500.0,40.7134,40.8239,40.5607,40.5607,8500.0
2007-10-25 14:45:00,77.0,77.17,76.97,77.09,6200.0,40.5344,40.6239,40.5186,40.5818,6200.0
2007-10-25 14:50:00,77.07,77.49,77.07,77.31,8600.0,40.5712,40.7923,40.5712,40.6976,8600.0
2007-10-25 14:55:00,77.31,77.61,77.04,77.49,21500.0,40.6976,40.8555,40.5555,40.7923,21500.0
2007-10-25 15:00:00,77.57,77.77,77.42,77.44,18100.0,40.8345,40.9397,40.7555,40.766,18100.0
2007-10-25 15:05:00,77.47,77.48,77.08,77.23,11900.0,40.7818,40.7871,40.5765,40.6555,11900.0
2007-10-25 15:10:00,77.25,77.5,77.2,77.45,10900.0,40.666,40.7976,40.6397,40.7713,10900.0
2007-10-25 15:15:00,77.44,77.71,77.3,77.69,14200.0,40.766,40.9082,40.6923,40.8976,14200.0
2007-10-25 15:20:00,77.69,77.76,77.49,77.59,13500.0,40.8976,40.9345,40.7923,40.845,13500.0
2007-10-25 15:25:00,77.57,77.76,77.55,77.74,13400.0,40.8345,40.9345,40.8239,40.924,13400.0
2007-10-25 15:30:00,77.75,77.88,77.41,77.47,19700.0,40.9292,40.9977,40.7502,40.7818,19700.0
2007-10-25 15:35:00,77.46,77.73,77.37,77.57,14900.0,40.7766,40.9187,40.7292,40.8345,14900.0
2007-10-25 15:40:00,77.58,78.07,77.58,77.91,21100.0,40.8397,41.0977,40.8397,41.0134,21100.0
2007-10-25 15:45:00,77.91,77.91,77.66,77.66,14900.0,41.0134,41.0134,40.8818,40.8818,14900.0
2007-10-25 15:50:00,77.68,78.09,77.68,78.01,12000.0,40.8924,41.1082,40.8924,41.0661,12000.0
2007-10-25 15:55:00,78.0,78.02,77.84,77.94,20200.0,41.0608,41.0713,40.9766,41.0292,20200.0
2007-10-26 09:30:00,78.67,79.07,78.51,78.53,13000.0,41.4135,41.6241,41.3293,41.3398,13000.0
2007-10-26 09:35:00,78.71,79.53,78.52,79.33,12800.0,41.4346,41.8662,41.3346,41.761,12800.0
2007-10-26 09:40:00,79.32,79.47,79.06,79.07,7600.0,41.7557,41.8347,41.6188,41.6241,7600.0
2007-10-26 09:45:00,79.05,79.05,78.72,78.78,5900.0,41.6136,41.6136,41.4398,41.4714,5900.0
2007-10-26 09:50:00,78.74,78.8,78.44,78.47,11500.0,41.4504,41.482,41.2924,41.3082,11500.0
2007-10-26 09:55:00,78.43,78.5,78.36,78.48,6400.0,41.2872,41.324,41.2503,41.3135,6400.0
2007-10-26 10:00:00,78.45,78.75,78.39,78.72,15700.0,41.2977,41.4556,41.2661,41.4398,15700.0
2007-10-26 10:05:00,78.69,78.8,78.37,78.48,11100.0,41.4241,41.482,41.2556,41.3135,11100.0
2007-10-26 10:10:00,78.51,78.97,78.4,78.75,11700.0,41.3293,41.5714,41.2714,41.4556,11700.0
2007-10-26 10:15:00,78.72,78.83,78.65,78.71,4000.0,41.4398,41.4978,41.403,41.4346,4000.0
2007-10-26 10:20:00,78.76,78.81,78.56,78.81,5900.0,41.4609,41.4872,41.3556,41.4872,5900.0
2007-10-26 10:25:00,78.82,78.94,78.65,78.94,4800.0,41.4925,41.5557,41.403,41.5557,4800.0
2007-10-26 10:30:00,78.88,78.88,78.61,78.61,6200.0,41.5241,41.5241,41.3819,41.3819,6200.0
2007-10-26 10:35:00,78.61,78.7,78.46,78.46,5400.0,41.3819,41.4293,41.303,41.303,5400.0
2007-10-26 10:40:00,78.46,78.46,78.15,78.15,10100.0,41.303,41.303,41.1398,41.1398,10100.0
2007-10-26 10:45:00,78.15,78.27,78.05,78.14,7400.0,41.1398,41.203,41.0871,41.1345,7400.0
2007-10-26 10:50:00,78.19,78.19,77.88,77.93,4200.0,41.1608,41.1608,40.9977,41.024,4200.0
2007-10-26 10:55:00,77.88,78.1,77.88,78.07,2500.0,40.9977,41.1135,40.9977,41.0977,2500.0
2007-10-26 11:00:00,78.07,78.37,78.07,78.37,5100.0,41.0977,41.2556,41.0977,41.2556,5100.0
2007-10-26 11:05:00,78.33,78.45,78.33,78.33,2400.0,41.2345,41.2977,41.2345,41.2345,2400.0
2007-10-26 11:10:00,78.39,78.44,78.37,78.37,2700.0,41.2661,41.2924,41.2556,41.2556,2700.0
2007-10-26 11:15:00,78.41,78.41,78.13,78.21,6200.0,41.2767,41.2767,41.1293,41.1714,6200.0
2007-10-26 11:20:00,78.18,78.18,77.94,77.98,8400.0,41.1556,41.1556,41.0292,41.0503,8400.0
2007-10-26 11:25:00,77.97,78.01,77.85,78.0,6400.0,41.045,41.0661,40.9819,41.0608,6400.0
2007-10-26 11:30:00,77.95,78.1,77.95,77.96,5100.0,41.0345,41.1135,41.0345,41.0398,5100.0
2007-10-26 11:35:00,77.95,77.95,77.65,77.69,7800.0,41.0345,41.0345,40.8766,40.8976,7800.0
2007-10-26 11:40:00,77.67,77.67,77.45,77.46,12300.0,40.8871,40.8871,40.7713,40.7766,12300.0
2007-10-26 11:45:00,77.46,77.64,77.43,77.64,8900.0,40.7766,40.8713,40.7608,40.8713,8900.0
2007-10-26 11:50:00,77.62,77.73,77.62,77.68,2800.0,40.8608,40.9187,40.8608,40.8924,2800.0
2007-10-26 11:55:00,77.72,77.75,77.52,77.53,4100.0,40.9134,40.9292,40.8081,40.8134,4100.0
2007-10-26 12:00:00,77.52,77.52,77.26,77.31,7300.0,40.8081,40.8081,40.6713,40.6976,7300.0
2007-10-26 12:05:00,77.32,77.37,77.32,77.37,1100.0,40.7029,40.7292,40.7029,40.7292,1100.0
2007-10-26 12:10:00,77.43,77.65,77.43,77.65,6400.0,40.7608,40.8766,40.7608,40.8766,6400.0
2007-10-26 12:15:00,77.68,77.72,77.63,77.69,4300.0,40.8924,40.9134,40.866,40.8976,4300.0
2007-10-26 12:20:00,77.65,77.79,77.63,77.79,3200.0,40.8766,40.9503,40.866,40.9503,3200.0
2007-10-26 12:25:00,77.76,77.85,77.67,77.79,8200.0,40.9345,40.9819,40.8871,40.9503,8200.0
2007-10-26 12:30:00,77.78,77.85,77.75,77.85,4700.0,40.945,40.9819,40.9292,40.9819,4700.0
2007-10-26 12:35:00,77.82,78.11,77.82,78.11,6800.0,40.9661,41.1187,40.9661,41.1187,6800.0
2007-10-26 12:40:00,78.08,78.23,77.99,78.17,11600.0,41.1029,41.1819,41.0556,41.1503,11600.0
2007-10-26 12:45:00,78.24,78.24,77.88,77.89,10500.0,41.1872,41.1872,40.9977,41.0029,10500.0
2007-10-26 12:50:00,77.86,77.9,77.8,77.9,5300.0,40.9871,41.0082,40.9555,41.0082,5300.0
2007-10-26 12:55:00,77.93,78.0,77.9,77.9,3600.0,41.024,41.0608,41.0082,41.0082,3600.0
2007-10-26 13:00:00,77.91,77.91,77.78,77.78,2900.0,41.0134,41.0134,40.945,40.945,2900.0
2007-10-26 13:05:00,77.81,77.98,77.77,77.98,4200.0,40.9608,41.0503,40.9397,41.0503,4200.0
2007-10-26 13:10:00,77.98,78.0,77.91,78.0,3900.0,41.0503,41.0608,41.0134,41.0608,3900.0
2007-10-26 13:15:00,77.99,78.27,77.99,78.22,12400.0,41.0556,41.203,41.0556,41.1766,12400.0
2007-10-26 13:20:00,78.27,78.32,78.23,78.3,4100.0,41.203,41.2293,41.1819,41.2187,4100.0
2007-10-26 13:25:00,78.34,78.39,78.29,78.3,2700.0,41.2398,41.2661,41.2135,41.2187,2700.0
2007-10-26 13:30:00,78.3,78.31,78.19,78.31,4200.0,41.2187,41.224,41.1608,41.224,4200.0
2007-10-26 13:35:00,78.35,78.36,78.06,78.15,6600.0,41.2451,41.2503,41.0924,41.1398,6600.0
2007-10-26 13:40:00,78.08,78.15,78.04,78.15,2700.0,41.1029,41.1398,41.0819,41.1398,2700.0
2007-10-26 13:45:00,78.19,78.25,78.14,78.25,1700.0,41.1608,41.1924,41.1345,41.1924,1700.0
2007-10-26 13:50:00,78.2,78.26,78.16,78.22,4900.0,41.1661,41.1977,41.145,41.1766,4900.0
2007-10-26 13:55:00,78.2,78.24,78.17,78.17,6000.0,41.1661,41.1872,41.1503,41.1503,6000.0
2007-10-26 14:00:00,78.17,78.25,78.12,78.22,11100.0,41.1503,41.1924,41.124,41.1766,11100.0
2007-10-26 14:05:00,78.25,78.28,78.16,78.24,28700.0,41.1924,41.2082,41.145,41.1872,28700.0
2007-10-26 14:10:00,78.24,78.28,78.18,78.22,13200.0,41.1872,41.2082,41.1556,41.1766,13200.0
2007-10-26 14:15:00,78.22,78.36,78.2,78.34,23400.0,41.1766,41.2503,41.1661,41.2398,23400.0
2007-10-26 14:20:00,78.36,78.41,78.27,78.31,8800.0,41.2503,41.2767,41.203,41.224,8800.0
2007-10-26 14:25:00,78.27,78.44,78.09,78.09,7300.0,41.203,41.2924,41.1082,41.1082,7300.0
2007-10-26 14:30:00,78.14,78.28,78.07,78.25,4500.0,41.1345,41.2082,41.0977,41.1924,4500.0
2007-10-26 14:35:00,78.22,78.49,78.11,78.49,8800.0,41.1766,41.3188,41.1187,41.3188,8800.0
2007-10-26 14:40:00,78.51,78.71,78.48,78.7,8500.0,41.3293,41.4346,41.3135,41.4293,8500.0
2007-10-26 14:45:00,78.7,78.7,78.57,78.58,7800.0,41.4293,41.4293,41.3609,41.3661,7800.0
2007-10-26 14:50:00,78.57,78.65,78.52,78.62,6000.0,41.3609,41.403,41.3346,41.3872,6000.0
2007-10-26 14:55:00,78.68,78.8,78.67,78.73,5600.0,41.4188,41.482,41.4135,41.4451,5600.0
2007-10-26 15:00:00,78.72,78.86,78.52,78.53,4300.0,41.4398,41.5135,41.3346,41.3398,4300.0
2007-10-26 15:05:00,78.52,78.55,78.44,78.44,3100.0,41.3346,41.3504,41.2924,41.2924,3100.0
2007-10-26 15:10:00,78.39,78.5,78.35,78.49,6700.0,41.2661,41.324,41.2451,41.3188,6700.0
2007-10-26 15:15:00,78.49,78.63,78.48,78.63,2700.0,41.3188,41.3925,41.3135,41.3925,2700.0
2007-10-26 15:20:00,78.61,78.62,78.4,78.44,4300.0,41.3819,41.3872,41.2714,41.2924,4300.0
2007-10-26 15:25:00,78.42,78.42,78.27,78.31,5800.0,41.2819,41.2819,41.203,41.224,5800.0
2007-10-26 15:30:00,78.32,78.48,78.28,78.45,10000.0,41.2293,41.3135,41.2082,41.2977,10000.0
2007-10-26 15:35:00,78.47,78.81,78.47,78.65,12600.0,41.3082,41.4872,41.3082,41.403,12600.0
2007-10-26 15:40:00,78.66,78.85,78.59,78.61,11600.0,41.4083,41.5083,41.3714,41.3819,11600.0
2007-10-26 15:45:00,78.6,78.62,78.31,78.38,19000.0,41.3767,41.3872,41.224,41.2609,19000.0
2007-10-26 15:50:00,78.35,78.42,78.26,78.42,25900.0,41.2451,41.2819,41.1977,41.2819,25900.0
2007-10-26 15:55:00,78.43,78.43,78.32,78.39,34000.0,41.2872,41.2872,41.2293,41.2661,34000.0
2007-10-29 09:30:00,78.7,78.7,78.7,78.7,100.0,41.4293,41.4293,41.4293,41.4293,100.0
2007-10-29 09:35:00,78.69,78.69,78.44,78.64,7400.0,41.4241,41.4241,41.2924,41.3977,7400.0
2007-10-29 09:40:00,78.61,79.04,78.56,79.03,10700.0,41.3819,41.6083,41.3556,41.603,10700.0
2007-10-29 09:45:00,78.96,79.05,78.75,79.05,4300.0,41.5662,41.6136,41.4556,41.6136,4300.0
2007-10-29 09:50:00,79.09,79.42,79.09,79.14,9600.0,41.6346,41.8083,41.6346,41.6609,9600.0
2007-10-29 09:55:00,79.1,79.1,78.9,78.95,5200.0,41.6399,41.6399,41.5346,41.5609,5200.0
2007-10-29 10:00:00,78.97,79.03,78.65,78.7,5100.0,41.5714,41.603,41.403,41.4293,5100.0
2007-10-29 10:05:00,78.6,78.66,78.47,78.57,4700.0,41.3767,41.4083,41.3082,41.3609,4700.0
2007-10-29 10:10:00,78.54,78.58,78.37,78.42,7800.0,41.3451,41.3661,41.2556,41.2819,7800.0
2007-10-29 10:15:00,78.42,78.48,78.18,78.18,6000.0,41.2819,41.3135,41.1556,41.1556,6000.0
2007-10-29 10:20:00,78.17,78.26,77.94,78.16,8900.0,41.1503,41.1977,41.0292,41.145,8900.0
2007-10-29 10:25:00,78.17,78.33,78.16,78.33,1500.0,41.1503,41.2345,41.145,41.2345,1500.0
2007-10-29 10:30:00,78.26,78.26,77.98,78.04,4800.0,41.1977,41.1977,41.0503,41.0819,4800.0
2007-10-29 10:35:00,78.04,78.09,77.86,77.94,10500.0,41.0819,41.1082,40.9871,41.0292,10500.0
2007-10-29 10:40:00,77.9,77.96,77.79,77.87,11200.0,41.0082,41.0398,40.9503,40.9924,11200.0
2007-10-29 10:45:00,77.84,78.05,77.81,77.87,10200.0,40.9766,41.0871,40.9608,40.9924,10200.0
2007-10-29 10:50:00,77.9,78.0,77.64,77.64,17900.0,41.0082,41.0608,40.8713,40.8713,17900.0
2007-10-29 10:55:00,77.65,78.08,77.65,78.0,9100.0,40.8766,41.1029,40.8766,41.0608,9100.0
2007-10-29 11:00:00,78.01,78.01,77.74,77.86,8800.0,41.0661,41.0661,40.924,40.9871,8800.0
2007-10-29 11:05:00,77.85,78.04,77.82,77.95,6900.0,40.9819,41.0819,40.9661,41.0345,6900.0
2007-10-29 11:10:00,78.01,78.06,77.77,78.06,13500.0,41.0661,41.0924,40.9397,41.0924,13500.0
2007-10-29 11:15:00,78.08,78.11,78.02,78.1,4600.0,41.1029,41.1187,41.0713,41.1135,4600.0
2007-10-29 11:20:00,78.11,78.15,78.03,78.11,4400.0,41.1187,41.1398,41.0766,41.1187,4400.0
2007-10-29 11:25:00,78.11,78.11,78.02,78.03,3000.0,41.1187,41.1187,41.0713,41.0766,3000.0
2007-10-29 11:30:00,78.03,78.12,77.94,78.0,9100.0,41.0766,41.124,41.0292,41.0608,9100.0
2007-10-29 11:35:00,78.0,78.11,78.0,78.0,4700.0,41.0608,41.1187,41.0608,41.0608,4700.0
2007-10-29 11:40:00,78.04,78.08,77.87,77.94,13500.0,41.0819,41.1029,40.9924,41.0292,13500.0
2007-10-29 11:45:00,77.92,78.01,77.75,77.77,8800.0,41.0187,41.0661,40.9292,40.9397,8800.0
2007-10-29 11:50:00,77.76,77.78,77.64,77.76,8500.0,40.9345,40.945,40.8713,40.9345,8500.0
2007-10-29 11:55:00,77.78,77.78,77.69,77.72,4000.0,40.945,40.945,40.8976,40.9134,4000.0
2007-10-29 12:00:00,77.74,77.83,77.74,77.79,2400.0,40.924,40.9713,40.924,40.9503,2400.0
2007-10-29 12:05:00,77.75,77.9,77.7,77.9,3400.0,40.9292,41.0082,40.9029,41.0082,3400.0
2007-10-29 12:10:00,77.8,77.86,77.77,77.81,1600.0,40.9555,40.9871,40.9397,40.9608,1600.0
2007-10-29 12:15:00,77.81,77.98,77.81,77.94,3700.0,40.9608,41.0503,40.9608,41.0292,3700.0
2007-10-29 12:20:00,77.98,78.04,77.93,77.93,8000.0,41.0503,41.0819,41.024,41.024,8000.0
2007-10-29 12:25:00,77.91,77.93,77.76,77.86,8000.0,41.0134,41.024,40.9345,40.9871,8000.0
2007-10-29 12:30:00,77.92,78.01,77.91,78.0,5600.0,41.0187,41.0661,41.0134,41.0608,5600.0
2007-10-29 12:35:00,77.96,78.01,77.66,77.72,13400.0,41.0398,41.0661,40.8818,40.9134,13400.0
2007-10-29 12:40:00,77.72,77.74,77.66,77.67,5400.0,40.9134,40.924,40.8818,40.8871,5400.0
2007-10-29 12:45:00,77.7,77.7,77.59,77.68,2300.0,40.9029,40.9029,40.845,40.8924,2300.0
2007-10-29 12:50:00,77.67,77.69,77.65,77.67,1600.0,40.8871,40.8976,40.8766,40.8871,1600.0
2007-10-29 12:55:00,77.68,77.7,77.49,77.52,6600.0,40.8924,40.9029,40.7923,40.8081,6600.0
2007-10-29 13:00:00,77.52,77.55,77.46,77.53,4600.0,40.8081,40.8239,40.7766,40.8134,4600.0
2007-10-29 13:05:00,77.51,77.56,77.47,77.49,4300.0,40.8029,40.8292,40.7818,40.7923,4300.0
2007-10-29 13:10:00,77.52,77.69,77.52,77.67,5400.0,40.8081,40.8976,40.8081,40.8871,5400.0
2007-10-29 13:15:00,77.67,77.72,77.64,77.64,1500.0,40.8871,40.9134,40.8713,40.8713,1500.0
2007-10-29 13:20:00,77.63,77.72,77.63,77.65,2600.0,40.866,40.9134,40.866,40.8766,2600.0
2007-10-29 13:25:00,77.63,77.63,77.56,77.56,3100.0,40.866,40.866,40.8292,40.8292,3100.0
2007-10-29 13:30:00,77.56,77.77,77.56,77.68,7000.0,40.8292,40.9397,40.8292,40.8924,7000.0
2007-10-29 13:35:00,77.68,77.75,77.56,77.61,7900.0,40.8924,40.9292,40.8292,40.8555,7900.0
2007-10-29 13:40:00,77.6,77.72,77.59,77.68,6400.0,40.8503,40.9134,40.845,40.8924,6400.0
2007-10-29 13:45:00,77.72,77.82,77.7,77.82,7700.0,40.9134,40.9661,40.9029,40.9661,7700.0
2007-10-29 13:50:00,77.8,77.83,77.7,77.78,6700.0,40.9555,40.9713,40.9029,40.945,6700.0
2007-10-29 13:55:00,77.77,77.87,77.77,77.86,2500.0,40.9397,40.9924,40.9397,40.9871,2500.0
2007-10-29 14:00:00,77.88,77.93,77.76,77.83,5600.0,40.9977,41.024,40.9345,40.9713,5600.0
2007-10-29 14:05:00,77.83,77.88,77.79,77.86,2600.0,40.9713,40.9977,40.9503,40.9871,2600.0
2007-10-29 14:10:00,77.81,78.35,77.47,77.88,257100.0,40.9608,41.2451,40.7818,40.9977,257100.0
2007-10-29 14:15:00,77.87,78.35,77.8,77.95,30900.0,40.9924,41.2451,40.9555,41.0345,30900.0
2007-10-29 14:20:00,77.89,78.11,77.89,78.08,6400.0,41.0029,41.1187,41.0029,41.1029,6400.0
2007-10-29 14:25:00,78.08,78.35,77.97,78.0,9400.0,41.1029,41.2451,41.045,41.0608,9400.0
2007-10-29 14:30:00,78.0,78.02,77.97,78.02,22900.0,41.0608,41.0713,41.045,41.0713,22900.0
2007-10-29 14:35:00,78.02,78.24,78.01,78.13,10800.0,41.0713,41.1872,41.0661,41.1293,10800.0
2007-10-29 14:40:00,78.14,78.2,78.07,78.2,15500.0,41.1345,41.1661,41.0977,41.1661,15500.0
2007-10-29 14:45:00,78.15,78.29,78.13,78.25,15200.0,41.1398,41.2135,41.1293,41.1924,15200.0
2007-10-29 14:50:00,78.25,78.35,78.25,78.28,5000.0,41.1924,41.2451,41.1924,41.2082,5000.0
2007-10-29 14:55:00,78.3,78.43,78.25,78.38,6500.0,41.2187,41.2872,41.1924,41.2609,6500.0
2007-10-29 15:00:00,78.36,78.38,78.22,78.26,9300.0,41.2503,41.2609,41.1766,41.1977,9300.0
2007-10-29 15:05:00,78.24,78.39,78.18,78.39,4600.0,41.1872,41.2661,41.1556,41.2661,4600.0
2007-10-29 15:10:00,78.41,78.41,78.26,78.26,4300.0,41.2767,41.2767,41.1977,41.1977,4300.0
2007-10-29 15:15:00,78.24,78.45,78.24,78.42,5800.0,41.1872,41.2977,41.1872,41.2819,5800.0
2007-10-29 15:20:00,78.35,78.41,78.34,78.37,1700.0,41.2451,41.2767,41.2398,41.2556,1700.0
2007-10-29 15:25:00,78.33,78.49,78.33,78.45,5100.0,41.2345,41.3188,41.2345,41.2977,5100.0
2007-10-29 15:30:00,78.48,78.7,78.48,78.56,12600.0,41.3135,41.4293,41.3135,41.3556,12600.0
2007-10-29 15:35:00,78.55,78.71,78.53,78.63,15600.0,41.3504,41.4346,41.3398,41.3925,15600.0
2007-10-29 15:40:00,78.64,78.66,78.45,78.45,16000.0,41.3977,41.4083,41.2977,41.2977,16000.0
2007-10-29 15:45:00,78.42,78.5,78.31,78.45,37800.0,41.2819,41.324,41.224,41.2977,37800.0
2007-10-29 15:50:00,78.45,78.51,78.39,78.43,11500.0,41.2977,41.3293,41.2661,41.2872,11500.0
2007-10-29 15:55:00,78.42,78.51,78.41,78.41,25900.0,41.2819,41.3293,41.2767,41.2767,25900.0
2007-10-30 09:30:00,79.04,80.07,79.04,80.07,200.0,41.6083,42.1505,41.6083,42.1505,200.0
2007-10-30 09:35:00,78.4,78.95,78.4,78.95,9400.0,41.2714,41.5609,41.2714,41.5609,9400.0
2007-10-30 09:40:00,78.99,79.11,78.86,78.98,22500.0,41.582,41.6451,41.5135,41.5767,22500.0
2007-10-30 09:45:00,78.98,79.15,78.84,78.91,9000.0,41.5767,41.6662,41.503,41.5399,9000.0
2007-10-30 09:50:00,78.93,79.26,78.92,79.18,16200.0,41.5504,41.7241,41.5451,41.682,16200.0
2007-10-30 09:55:00,79.19,79.45,79.15,79.31,8400.0,41.6873,41.8241,41.6662,41.7504,8400.0
2007-10-30 10:00:00,79.31,79.31,78.18,78.92,67500.0,41.7504,41.7504,41.1556,41.5451,67500.0
2007-10-30 10:05:00,78.96,79.12,78.61,78.97,31100.0,41.5662,41.6504,41.3819,41.5714,31100.0
2007-10-30 10:10:00,78.97,79.0,78.79,78.88,6000.0,41.5714,41.5872,41.4767,41.5241,6000.0
2007-10-30 10:15:00,78.88,79.03,78.8,79.03,4900.0,41.5241,41.603,41.482,41.603,4900.0
2007-10-30 10:20:00,79.02,79.3,79.0,79.16,7600.0,41.5978,41.7452,41.5872,41.6715,7600.0
2007-10-30 10:25:00,79.18,79.3,79.0,79.3,7100.0,41.682,41.7452,41.5872,41.7452,7100.0
2007-10-30 10:30:00,79.23,79.37,79.17,79.17,7100.0,41.7083,41.782,41.6767,41.6767,7100.0
2007-10-30 10:35:00,79.22,79.41,79.22,79.26,5400.0,41.7031,41.8031,41.7031,41.7241,5400.0
2007-10-30 10:40:00,79.26,79.37,79.17,79.24,11100.0,41.7241,41.782,41.6767,41.7136,11100.0
2007-10-30 10:45:00,79.24,79.25,79.01,79.01,4600.0,41.7136,41.7188,41.5925,41.5925,4600.0
2007-10-30 10:50:00,79.09,79.12,79.06,79.12,13100.0,41.6346,41.6504,41.6188,41.6504,13100.0
2007-10-30 10:55:00,79.12,79.19,78.96,79.0,10500.0,41.6504,41.6873,41.5662,41.5872,10500.0
2007-10-30 11:00:00,79.0,79.03,78.91,79.01,4200.0,41.5872,41.603,41.5399,41.5925,4200.0
2007-10-30 11:05:00,79.01,79.01,78.9,78.9,4000.0,41.5925,41.5925,41.5346,41.5346,4000.0
2007-10-30 11:10:00,78.96,78.96,78.85,78.85,3200.0,41.5662,41.5662,41.5083,41.5083,3200.0
2007-10-30 11:15:00,78.87,78.94,78.85,78.94,4000.0,41.5188,41.5557,41.5083,41.5557,4000.0
2007-10-30 11:20:00,78.95,79.08,78.94,79.01,5500.0,41.5609,41.6294,41.5557,41.5925,5500.0
2007-10-30 11:25:00,79.03,79.03,78.87,78.91,6100.0,41.603,41.603,41.5188,41.5399,6100.0
2007-10-30 11:30:00,78.94,79.01,78.86,78.99,4400.0,41.5557,41.5925,41.5135,41.582,4400.0
2007-10-30 11:35:00,79.0,79.09,78.93,79.0,13300.0,41.5872,41.6346,41.5504,41.5872,13300.0
2007-10-30 11:40:00,79.0,79.04,79.0,79.02,2100.0,41.5872,41.6083,41.5872,41.5978,2100.0
2007-10-30 11:45:00,79.03,79.1,79.0,79.0,3900.0,41.603,41.6399,41.5872,41.5872,3900.0
2007-10-30 11:50:00,79.0,79.1,78.93,79.1,14400.0,41.5872,41.6399,41.5504,41.6399,14400.0
2007-10-30 11:55:00,79.1,79.12,78.78,78.81,7800.0,41.6399,41.6504,41.4714,41.4872,7800.0
2007-10-30 12:00:00,78.83,79.08,78.83,79.07,5400.0,41.4978,41.6294,41.4978,41.6241,5400.0
2007-10-30 12:05:00,79.12,79.14,78.96,79.0,2200.0,41.6504,41.6609,41.5662,41.5872,2200.0
2007-10-30 12:10:00,79.0,79.11,79.0,79.1,4300.0,41.5872,41.6451,41.5872,41.6399,4300.0
2007-10-30 12:15:00,79.11,79.11,79.04,79.04,500.0,41.6451,41.6451,41.6083,41.6083,500.0
2007-10-30 12:20:00,79.07,79.07,79.03,79.03,600.0,41.6241,41.6241,41.603,41.603,600.0
2007-10-30 12:25:00,79.04,79.05,79.0,79.0,2000.0,41.6083,41.6136,41.5872,41.5872,2000.0
2007-10-30 12:30:00,79.0,79.05,79.0,79.03,1500.0,41.5872,41.6136,41.5872,41.603,1500.0
2007-10-30 12:35:00,79.05,79.09,79.03,79.03,2800.0,41.6136,41.6346,41.603,41.603,2800.0
2007-10-30 12:40:00,79.06,79.08,78.93,79.02,8000.0,41.6188,41.6294,41.5504,41.5978,8000.0
2007-10-30 12:45:00,79.06,79.07,79.03,79.03,2000.0,41.6188,41.6241,41.603,41.603,2000.0
2007-10-30 12:50:00,79.03,79.19,79.03,79.19,5500.0,41.603,41.6873,41.603,41.6873,5500.0
2007-10-30 12:55:00,79.22,79.3,79.22,79.26,2100.0,41.7031,41.7452,41.7031,41.7241,2100.0
2007-10-30 13:00:00,79.29,79.29,79.22,79.29,700.0,41.7399,41.7399,41.7031,41.7399,700.0
2007-10-30 13:05:00,79.29,79.29,79.03,79.09,2900.0,41.7399,41.7399,41.603,41.6346,2900.0
2007-10-30 13:10:00,79.09,79.09,78.96,79.0,10600.0,41.6346,41.6346,41.5662,41.5872,10600.0
2007-10-30 13:15:00,79.0,79.12,78.9,78.92,9400.0,41.5872,41.6504,41.5346,41.5451,9400.0
2007-10-30 13:20:00,78.95,78.97,78.87,78.88,3800.0,41.5609,41.5714,41.5188,41.5241,3800.0
2007-10-30 13:25:00,78.82,79.01,78.74,79.01,8200.0,41.4925,41.5925,41.4504,41.5925,8200.0
2007-10-30 13:30:00,79.01,79.11,79.01,79.06,2800.0,41.5925,41.6451,41.5925,41.6188,2800.0
2007-10-30 13:35:00,79.08,79.09,78.96,79.09,4400.0,41.6294,41.6346,41.5662,41.6346,4400.0
2007-10-30 13:40:00,79.09,79.25,79.09,79.19,3700.0,41.6346,41.7188,41.6346,41.6873,3700.0
2007-10-30 13:45:00,79.19,79.32,79.18,79.32,2900.0,41.6873,41.7557,41.682,41.7557,2900.0
2007-10-30 13:50:00,79.33,79.33,79.27,79.27,1800.0,41.761,41.761,41.7294,41.7294,1800.0
2007-10-30 13:55:00,79.29,79.3,79.1,79.18,7100.0,41.7399,41.7452,41.6399,41.682,7100.0
2007-10-30 14:00:00,79.17,79.25,79.1,79.19,4700.0,41.6767,41.7188,41.6399,41.6873,4700.0
2007-10-30 14:05:00,79.23,79.31,79.18,79.31,4400.0,41.7083,41.7504,41.682,41.7504,4400.0
2007-10-30 14:10:00,79.27,79.27,79.19,79.24,5100.0,41.7294,41.7294,41.6873,41.7136,5100.0
2007-10-30 14:15:00,79.28,79.34,79.2,79.2,9700.0,41.7346,41.7662,41.6925,41.6925,9700.0
2007-10-30 14:20:00,79.25,79.42,79.25,79.3,5600.0,41.7188,41.8083,41.7188,41.7452,5600.0
2007-10-30 14:25:00,79.29,79.33,79.25,79.33,4600.0,41.7399,41.761,41.7188,41.761,4600.0
2007-10-30 14:30:00,79.29,79.33,79.25,79.33,4400.0,41.7399,41.761,41.7188,41.761,4400.0
2007-10-30 14:35:00,79.33,79.58,79.32,79.57,3800.0,41.761,41.8926,41.7557,41.8873,3800.0
2007-10-30 14:40:00,79.56,79.68,79.56,79.68,4400.0,41.882,41.9452,41.882,41.9452,4400.0
2007-10-30 14:45:00,79.68,79.74,79.68,79.73,2300.0,41.9452,41.9768,41.9452,41.9715,2300.0
2007-10-30 14:50:00,79.74,79.74,79.58,79.61,2900.0,41.9768,41.9768,41.8926,41.9084,2900.0
2007-10-30 14:55:00,79.66,79.72,79.62,79.71,2900.0,41.9347,41.9663,41.9136,41.961,2900.0
2007-10-30 15:00:00,79.65,79.65,79.58,79.58,1800.0,41.9294,41.9294,41.8926,41.8926,1800.0
2007-10-30 15:05:00,79.58,79.63,79.54,79.6,1600.0,41.8926,41.9189,41.8715,41.9031,1600.0
2007-10-30 15:10:00,79.6,79.65,79.58,79.65,2300.0,41.9031,41.9294,41.8926,41.9294,2300.0
2007-10-30 15:15:00,79.63,79.72,79.63,79.71,3300.0,41.9189,41.9663,41.9189,41.961,3300.0
2007-10-30 15:20:00,79.73,79.73,79.56,79.58,6600.0,41.9715,41.9715,41.882,41.8926,6600.0
2007-10-30 15:25:00,79.57,79.6,79.5,79.53,2400.0,41.8873,41.9031,41.8505,41.8662,2400.0
2007-10-30 15:30:00,79.47,79.47,79.38,79.39,3800.0,41.8347,41.8347,41.7873,41.7925,3800.0
2007-10-30 15:35:00,79.37,79.37,79.26,79.36,5600.0,41.782,41.782,41.7241,41.7768,5600.0
2007-10-30 15:40:00,79.36,79.36,79.12,79.27,6700.0,41.7768,41.7768,41.6504,41.7294,6700.0
2007-10-30 15:45:00,79.25,79.25,79.1,79.22,9600.0,41.7188,41.7188,41.6399,41.7031,9600.0
2007-10-30 15:50:00,79.22,79.32,79.11,79.11,8900.0,41.7031,41.7557,41.6451,41.6451,8900.0
2007-10-30 15:55:00,79.09,79.13,78.91,79.06,19300.0,41.6346,41.6557,41.5399,41.6188,19300.0
2007-10-31 09:30:00,79.35,79.84,79.15,79.65,17000.0,41.7715,42.0294,41.6662,41.9294,17000.0
2007-10-31 09:35:00,79.69,79.89,79.64,79.75,3000.0,41.9505,42.0558,41.9242,41.9821,3000.0
2007-10-31 09:40:00,79.83,80.0,79.65,79.83,20000.0,42.0242,42.1137,41.9294,42.0242,20000.0
2007-10-31 09:45:00,79.89,80.05,79.46,79.46,8400.0,42.0558,42.14,41.8294,41.8294,8400.0
2007-10-31 09:50:00,79.38,79.42,79.14,79.16,6200.0,41.7873,41.8083,41.6609,41.6715,6200.0
2007-10-31 09:55:00,79.16,79.4,79.05,79.3,5600.0,41.6715,41.7978,41.6136,41.7452,5600.0
2007-10-31 10:00:00,79.31,79.32,79.15,79.31,6800.0,41.7504,41.7557,41.6662,41.7504,6800.0
2007-10-31 10:05:00,79.32,79.34,78.98,79.23,25400.0,41.7557,41.7662,41.5767,41.7083,25400.0
2007-10-31 10:10:00,79.18,79.29,79.08,79.29,6900.0,41.682,41.7399,41.6294,41.7399,6900.0
2007-10-31 10:15:00,79.26,79.44,79.23,79.42,1700.0,41.7241,41.8189,41.7083,41.8083,1700.0
2007-10-31 10:20:00,79.39,79.4,79.32,79.37,1400.0,41.7925,41.7978,41.7557,41.782,1400.0
2007-10-31 10:25:00,79.35,79.46,79.32,79.45,4700.0,41.7715,41.8294,41.7557,41.8241,4700.0
2007-10-31 10:30:00,79.37,79.41,79.17,79.2,7900.0,41.782,41.8031,41.6767,41.6925,7900.0
2007-10-31 10:35:00,79.16,79.5,79.15,79.5,8400.0,41.6715,41.8505,41.6662,41.8505,8400.0
2007-10-31 10:40:00,79.53,79.76,79.53,79.75,6400.0,41.8662,41.9873,41.8662,41.9821,6400.0
2007-10-31 10:45:00,79.75,79.78,79.49,79.64,5400.0,41.9821,41.9979,41.8452,41.9242,5400.0
2007-10-31 10:50:00,79.56,79.64,79.52,79.58,3700.0,41.882,41.9242,41.861,41.8926,3700.0
2007-10-31 10:55:00,79.51,79.51,79.51,79.51,400.0,41.8557,41.8557,41.8557,41.8557,400.0
2007-10-31 11:00:00,79.53,79.56,79.51,79.56,1500.0,41.8662,41.882,41.8557,41.882,1500.0
2007-10-31 11:05:00,79.57,79.62,79.4,79.49,8500.0,41.8873,41.9136,41.7978,41.8452,8500.0
2007-10-31 11:10:00,79.45,79.55,79.42,79.55,1400.0,41.8241,41.8768,41.8083,41.8768,1400.0
2007-10-31 11:15:00,79.5,79.54,79.49,79.54,1200.0,41.8505,41.8715,41.8452,41.8715,1200.0
2007-10-31 11:20:00,79.56,79.6,79.4,79.4,13900.0,41.882,41.9031,41.7978,41.7978,13900.0
2007-10-31 11:25:00,79.48,79.48,79.44,79.48,1100.0,41.8399,41.8399,41.8189,41.8399,1100.0
2007-10-31 11:30:00,79.48,79.55,79.45,79.51,6200.0,41.8399,41.8768,41.8241,41.8557,6200.0
2007-10-31 11:35:00,79.48,79.53,79.48,79.48,1700.0,41.8399,41.8662,41.8399,41.8399,1700.0
2007-10-31 11:40:00,79.47,79.57,79.44,79.54,8200.0,41.8347,41.8873,41.8189,41.8715,8200.0
2007-10-31 11:45:00,79.52,79.58,79.43,79.49,5300.0,41.861,41.8926,41.8136,41.8452,5300.0
2007-10-31 11:50:00,79.48,79.48,79.4,79.48,1800.0,41.8399,41.8399,41.7978,41.8399,1800.0
2007-10-31 11:55:00,79.43,79.65,79.43,79.5,12000.0,41.8136,41.9294,41.8136,41.8505,12000.0
2007-10-31 12:00:00,79.5,79.73,79.47,79.54,52100.0,41.8505,41.9715,41.8347,41.8715,52100.0
2007-10-31 12:05:00,79.63,80.1,79.53,79.99,25500.0,41.9189,42.1663,41.8662,42.1084,25500.0
2007-10-31 12:10:00,80.04,80.2,79.97,80.17,9800.0,42.1347,42.2189,42.0979,42.2032,9800.0
2007-10-31 12:15:00,80.14,80.26,80.13,80.26,3400.0,42.1874,42.2505,42.1821,42.2505,3400.0
2007-10-31 12:20:00,80.23,80.45,80.2,80.45,5200.0,42.2347,42.3506,42.2189,42.3506,5200.0
2007-10-31 12:25:00,80.44,80.47,80.27,80.3,5100.0,42.3453,42.3611,42.2558,42.2716,5100.0
2007-10-31 12:30:00,80.31,80.67,80.23,80.46,19300.0,42.2769,42.4664,42.2347,42.3558,19300.0
2007-10-31 12:35:00,80.48,80.5,80.48,80.5,1000.0,42.3663,42.3769,42.3663,42.3769,1000.0
2007-10-31 12:40:00,80.46,80.51,80.44,80.44,1600.0,42.3558,42.3821,42.3453,42.3453,1600.0
2007-10-31 12:45:00,80.49,80.54,80.45,80.52,2000.0,42.3716,42.3979,42.3506,42.3874,2000.0
2007-10-31 12:50:00,80.52,80.56,80.47,80.56,3600.0,42.3874,42.4085,42.3611,42.4085,3600.0
2007-10-31 12:55:00,80.53,80.62,80.53,80.6,2900.0,42.3927,42.44,42.3927,42.4295,2900.0
2007-10-31 13:00:00,80.61,80.62,80.51,80.58,3600.0,42.4348,42.44,42.3821,42.419,3600.0
2007-10-31 13:05:00,80.52,80.54,80.45,80.45,2800.0,42.3874,42.3979,42.3506,42.3506,2800.0
2007-10-31 13:10:00,80.4,80.45,80.35,80.42,5200.0,42.3242,42.3506,42.2979,42.3348,5200.0
2007-10-31 13:15:00,80.37,80.41,80.29,80.35,5700.0,42.3084,42.3295,42.2663,42.2979,5700.0
2007-10-31 13:20:00,80.36,80.39,80.21,80.22,9700.0,42.3032,42.319,42.2242,42.2295,9700.0
2007-10-31 13:25:00,80.21,80.27,80.16,80.16,8000.0,42.2242,42.2558,42.1979,42.1979,8000.0
2007-10-31 13:30:00,80.21,80.22,80.13,80.15,7700.0,42.2242,42.2295,42.1821,42.1926,7700.0
2007-10-31 13:35:00,80.18,80.2,80.15,80.17,13400.0,42.2084,42.2189,42.1926,42.2032,13400.0
2007-10-31 13:40:00,80.18,80.32,80.16,80.27,7300.0,42.2084,42.2821,42.1979,42.2558,7300.0
2007-10-31 13:45:00,80.28,80.34,80.26,80.31,3700.0,42.2611,42.2926,42.2505,42.2769,3700.0
2007-10-31 13:50:00,80.32,80.33,80.11,80.13,8700.0,42.2821,42.2874,42.1716,42.1821,8700.0
2007-10-31 13:55:00,80.13,80.17,79.92,79.99,25200.0,42.1821,42.2032,42.0715,42.1084,25200.0
2007-10-31 14:00:00,80.0,80.13,79.87,80.11,15100.0,42.1137,42.1821,42.0452,42.1716,15100.0
2007-10-31 14:05:00,80.15,80.16,79.62,80.16,14600.0,42.1926,42.1979,41.9136,42.1979,14600.0
2007-10-31 14:10:00,80.18,80.45,80.06,80.27,17200.0,42.2084,42.3506,42.1452,42.2558,17200.0
2007-10-31 14:15:00,80.43,80.63,79.69,79.91,34400.0,42.34,42.4453,41.9505,42.0663,34400.0
2007-10-31 14:20:00,80.05,80.14,79.1,79.15,23800.0,42.14,42.1874,41.6399,41.6662,23800.0
2007-10-31 14:25:00,79.16,79.24,78.63,78.7,38500.0,41.6715,41.7136,41.3925,41.4293,38500.0
2007-10-31 14:30:00,78.72,79.4,78.72,79.19,45100.0,41.4398,41.7978,41.4398,41.6873,45100.0
2007-10-31 14:35:00,79.15,79.36,79.06,79.24,34500.0,41.6662,41.7768,41.6188,41.7136,34500.0
2007-10-31 14:40:00,79.25,79.6,79.2,79.6,21700.0,41.7188,41.9031,41.6925,41.9031,21700.0
2007-10-31 14:45:00,79.65,80.08,79.36,80.08,22600.0,41.9294,42.1558,41.7768,42.1558,22600.0
2007-10-31 14:50:00,80.0,80.21,79.73,80.2,25500.0,42.1137,42.2242,41.9715,42.2189,25500.0
2007-10-31 14:55:00,80.26,80.59,80.09,80.48,27000.0,42.2505,42.4243,42.161,42.3663,27000.0
2007-10-31 15:00:00,80.48,80.55,80.1,80.18,19800.0,42.3663,42.4032,42.1663,42.2084,19800.0
2007-10-31 15:05:00,80.15,80.22,79.95,80.22,45600.0,42.1926,42.2295,42.0873,42.2295,45600.0
2007-10-31 15:10:00,80.16,80.28,80.0,80.05,18000.0,42.1979,42.2611,42.1137,42.14,18000.0
2007-10-31 15:15:00,80.05,80.1,79.84,79.92,16900.0,42.14,42.1663,42.0294,42.0715,16900.0
2007-10-31 15:20:00,79.92,79.99,79.7,79.74,22900.0,42.0715,42.1084,41.9557,41.9768,22900.0
2007-10-31 15:25:00,79.74,80.16,79.66,79.96,19500.0,41.9768,42.1979,41.9347,42.0926,19500.0
2007-10-31 15:30:00,79.96,80.26,79.91,80.14,23600.0,42.0926,42.2505,42.0663,42.1874,23600.0
2007-10-31 15:35:00,80.14,80.17,79.9,80.04,9900.0,42.1874,42.2032,42.061,42.1347,9900.0
2007-10-31 15:40:00,80.0,80.59,80.0,80.51,29600.0,42.1137,42.4243,42.1137,42.3821,29600.0
2007-10-31 15:45:00,80.57,80.63,80.35,80.36,16500.0,42.4137,42.4453,42.2979,42.3032,16500.0
2007-10-31 15:50:00,80.35,80.63,80.29,80.63,24600.0,42.2979,42.4453,42.2663,42.4453,24600.0
2007-10-31 15:55:00,80.65,80.95,80.6,80.87,53600.0,42.4558,42.6138,42.4295,42.5716,53600.0
2007-11-01 09:30:00,80.0,80.1,78.96,78.97,16100.0,42.1137,42.1663,41.5662,41.5714,16100.0
2007-11-01 09:35:00,79.03,79.63,78.86,79.47,16900.0,41.603,41.9189,41.5135,41.8347,16900.0
2007-11-01 09:40:00,79.61,80.0,78.92,79.26,31900.0,41.9084,42.1137,41.5451,41.7241,31900.0
2007-11-01 09:45:00,79.28,79.28,78.76,78.88,16500.0,41.7346,41.7346,41.4609,41.5241,16500.0
2007-11-01 09:50:00,78.77,79.15,78.52,79.15,10000.0,41.4662,41.6662,41.3346,41.6662,10000.0
2007-11-01 09:55:00,79.04,79.05,78.63,78.72,22700.0,41.6083,41.6136,41.3925,41.4398,22700.0
2007-11-01 10:00:00,78.72,79.0,78.5,78.67,23500.0,41.4398,41.5872,41.324,41.4135,23500.0
2007-11-01 10:05:00,78.64,78.75,78.51,78.62,10900.0,41.3977,41.4556,41.3293,41.3872,10900.0
2007-11-01 10:10:00,78.66,78.74,78.35,78.73,19000.0,41.4083,41.4504,41.2451,41.4451,19000.0
2007-11-01 10:15:00,78.66,78.9,78.49,78.9,20100.0,41.4083,41.5346,41.3188,41.5346,20100.0
2007-11-01 10:20:00,78.9,79.16,78.76,78.98,17200.0,41.5346,41.6715,41.4609,41.5767,17200.0
2007-11-01 10:25:00,78.98,79.18,78.87,79.09,10200.0,41.5767,41.682,41.5188,41.6346,10200.0
2007-11-01 10:30:00,79.09,79.15,78.91,78.91,11400.0,41.6346,41.6662,41.5399,41.5399,11400.0
2007-11-01 10:35:00,78.85,79.2,78.74,79.2,48500.0,41.5083,41.6925,41.4504,41.6925,48500.0
2007-11-01 10:40:00,79.15,79.26,79.02,79.02,11800.0,41.6662,41.7241,41.5978,41.5978,11800.0
2007-11-01 10:45:00,79.08,79.13,78.98,79.03,10500.0,41.6294,41.6557,41.5767,41.603,10500.0
2007-11-01 10:50:00,79.05,79.26,78.92,79.03,33400.0,41.6136,41.7241,41.5451,41.603,33400.0
2007-11-01 10:55:00,79.06,79.21,78.84,79.11,10400.0,41.6188,41.6978,41.503,41.6451,10400.0
2007-11-01 11:00:00,79.12,79.16,78.62,78.62,9700.0,41.6504,41.6715,41.3872,41.3872,9700.0
2007-11-01 11:05:00,78.62,78.62,78.44,78.5,11200.0,41.3872,41.3872,41.2924,41.324,11200.0
2007-11-01 11:10:00,78.53,78.69,78.42,78.69,15600.0,41.3398,41.4241,41.2819,41.4241,15600.0
2007-11-01 11:15:00,78.66,78.81,78.56,78.8,10200.0,41.4083,41.4872,41.3556,41.482,10200.0
2007-11-01 11:20:00,78.87,78.89,78.76,78.85,7700.0,41.5188,41.5293,41.4609,41.5083,7700.0
2007-11-01 11:25:00,78.86,78.88,78.71,78.81,13500.0,41.5135,41.5241,41.4346,41.4872,13500.0
2007-11-01 11:30:00,78.74,78.74,78.35,78.66,12800.0,41.4504,41.4504,41.2451,41.4083,12800.0
2007-11-01 11:35:00,78.65,78.66,78.34,78.47,9600.0,41.403,41.4083,41.2398,41.3082,9600.0
2007-11-01 11:40:00,78.49,78.52,78.19,78.45,15300.0,41.3188,41.3346,41.1608,41.2977,15300.0
2007-11-01 11:45:00,78.48,78.54,78.36,78.53,10600.0,41.3135,41.3451,41.2503,41.3398,10600.0
2007-11-01 11:50:00,78.49,78.69,78.42,78.67,37000.0,41.3188,41.4241,41.2819,41.4135,37000.0
2007-11-01 11:55:00,78.67,78.75,78.54,78.73,25600.0,41.4135,41.4556,41.3451,41.4451,25600.0
2007-11-01 12:00:00,78.74,78.88,78.63,78.85,10200.0,41.4504,41.5241,41.3925,41.5083,10200.0
2007-11-01 12:05:00,78.85,78.94,78.7,78.71,7700.0,41.5083,41.5557,41.4293,41.4346,7700.0
2007-11-01 12:10:00,78.7,78.71,78.51,78.56,11800.0,41.4293,41.4346,41.3293,41.3556,11800.0
2007-11-01 12:15:00,78.56,78.79,78.53,78.76,10500.0,41.3556,41.4767,41.3398,41.4609,10500.0
2007-11-01 12:20:00,78.77,78.77,78.56,78.58,9600.0,41.4662,41.4662,41.3556,41.3661,9600.0
2007-11-01 12:25:00,78.58,78.61,78.41,78.41,5500.0,41.3661,41.3819,41.2767,41.2767,5500.0
2007-11-01 12:30:00,78.4,78.48,78.26,78.28,11000.0,41.2714,41.3135,41.1977,41.2082,11000.0
2007-11-01 12:35:00,78.32,78.32,77.99,78.14,15500.0,41.2293,41.2293,41.0556,41.1345,15500.0
2007-11-01 12:40:00,78.1,78.14,77.84,77.88,8500.0,41.1135,41.1345,40.9766,40.9977,8500.0
2007-11-01 12:45:00,77.86,77.89,77.68,77.89,16500.0,40.9871,41.0029,40.8924,41.0029,16500.0
2007-11-01 12:50:00,77.9,78.0,77.86,77.96,9500.0,41.0082,41.0608,40.9871,41.0398,9500.0
2007-11-01 12:55:00,77.92,78.15,77.85,77.85,14200.0,41.0187,41.1398,40.9819,40.9819,14200.0
2007-11-01 13:00:00,77.85,77.87,77.53,77.58,12900.0,40.9819,40.9924,40.8134,40.8397,12900.0
2007-11-01 13:05:00,77.53,78.1,77.49,78.1,13300.0,40.8134,41.1135,40.7923,41.1135,13300.0
2007-11-01 13:10:00,78.1,78.27,78.1,78.14,23500.0,41.1135,41.203,41.1135,41.1345,23500.0
2007-11-01 13:15:00,78.16,78.19,78.0,78.05,5500.0,41.145,41.1608,41.0608,41.0871,5500.0
2007-11-01 13:20:00,78.05,78.05,77.76,77.79,10400.0,41.0871,41.0871,40.9345,40.9503,10400.0
2007-11-01 13:25:00,77.76,77.77,77.6,77.6,18100.0,40.9345,40.9397,40.8503,40.8503,18100.0
2007-11-01 13:30:00,77.57,77.73,77.41,77.47,11600.0,40.8345,40.9187,40.7502,40.7818,11600.0
2007-11-01 13:35:00,77.48,77.51,77.36,77.5,4800.0,40.7871,40.8029,40.7239,40.7976,4800.0
2007-11-01 13:40:00,77.45,77.57,77.27,77.34,10300.0,40.7713,40.8345,40.6765,40.7134,10300.0
2007-11-01 13:45:00,77.3,77.33,77.25,77.27,5000.0,40.6923,40.7081,40.666,40.6765,5000.0
2007-11-01 13:50:00,77.27,77.27,76.98,76.98,11600.0,40.6765,40.6765,40.5239,40.5239,11600.0
2007-11-01 13:55:00,76.98,77.04,76.84,76.95,12800.0,40.5239,40.5555,40.4502,40.5081,12800.0
2007-11-01 14:00:00,76.92,77.26,76.91,77.18,11700.0,40.4923,40.6713,40.487,40.6292,11700.0
2007-11-01 14:05:00,77.23,77.37,77.12,77.33,12800.0,40.6555,40.7292,40.5976,40.7081,12800.0
2007-11-01 14:10:00,77.34,77.37,77.17,77.3,7500.0,40.7134,40.7292,40.6239,40.6923,7500.0
2007-11-01 14:15:00,77.31,77.35,77.18,77.23,17200.0,40.6976,40.7186,40.6292,40.6555,17200.0
2007-11-01 14:20:00,77.21,77.27,77.04,77.26,8700.0,40.6449,40.6765,40.5555,40.6713,8700.0
2007-11-01 14:25:00,77.22,77.47,77.19,77.31,15000.0,40.6502,40.7818,40.6344,40.6976,15000.0
2007-11-01 14:30:00,77.28,77.36,77.03,77.1,6200.0,40.6818,40.7239,40.5502,40.587,6200.0
2007-11-01 14:35:00,77.1,77.32,77.1,77.15,7800.0,40.587,40.7029,40.587,40.6134,7800.0
2007-11-01 14:40:00,77.17,77.2,76.91,76.95,6800.0,40.6239,40.6397,40.487,40.5081,6800.0
2007-11-01 14:45:00,76.89,77.1,76.89,77.05,6500.0,40.4765,40.587,40.4765,40.5607,6500.0
2007-11-01 14:50:00,77.08,77.09,76.9,76.97,6800.0,40.5765,40.5818,40.4818,40.5186,6800.0
2007-11-01 14:55:00,76.98,77.01,76.86,76.91,9500.0,40.5239,40.5397,40.4607,40.487,9500.0
2007-11-01 15:00:00,76.92,76.92,76.74,76.78,5200.0,40.4923,40.4923,40.3975,40.4186,5200.0
2007-11-01 15:05:00,76.79,77.11,76.79,76.92,4900.0,40.4239,40.5923,40.4239,40.4923,4900.0
2007-11-01 15:10:00,76.98,77.02,76.78,76.87,8200.0,40.5239,40.5449,40.4186,40.466,8200.0
2007-11-01 15:15:00,76.9,77.08,76.7,76.88,18000.0,40.4818,40.5765,40.3765,40.4712,18000.0
2007-11-01 15:20:00,76.79,76.89,76.57,76.71,19700.0,40.4239,40.4765,40.308,40.3817,19700.0
2007-11-01 15:25:00,76.71,76.81,76.38,76.54,13700.0,40.3817,40.4344,40.208,40.2922,13700.0
2007-11-01 15:30:00,76.45,76.75,76.24,76.7,23100.0,40.2449,40.4028,40.1343,40.3765,23100.0
2007-11-01 15:35:00,76.7,76.89,76.56,76.89,30800.0,40.3765,40.4765,40.3028,40.4765,30800.0
2007-11-01 15:40:00,76.86,76.88,76.64,76.8,48900.0,40.4607,40.4712,40.3449,40.4291,48900.0
2007-11-01 15:45:00,76.83,76.86,76.74,76.8,32100.0,40.4449,40.4607,40.3975,40.4291,32100.0
2007-11-01 15:50:00,76.8,76.87,76.56,76.82,59600.0,40.4291,40.466,40.3028,40.4396,59600.0
2007-11-01 15:55:00,76.85,77.2,76.72,77.12,89700.0,40.4554,40.6397,40.387,40.5976,89700.0
2007-11-02 09:30:00,76.63,76.89,76.35,76.41,16700.0,40.3396,40.4765,40.1922,40.2238,16700.0
2007-11-02 09:35:00,76.54,76.99,76.3,76.89,28300.0,40.2922,40.5291,40.1659,40.4765,28300.0
2007-11-02 09:40:00,76.85,77.0,76.68,76.78,16300.0,40.4554,40.5344,40.3659,40.4186,16300.0
2007-11-02 09:45:00,76.78,76.78,76.52,76.53,43000.0,40.4186,40.4186,40.2817,40.287,43000.0
2007-11-02 09:50:00,76.5,76.6,75.65,75.65,39800.0,40.2712,40.3238,39.8237,39.8237,39800.0
2007-11-02 09:55:00,75.65,75.75,74.92,75.73,20000.0,39.8237,39.8764,39.4394,39.8658,20000.0
2007-11-02 10:00:00,75.71,75.78,75.13,75.32,33800.0,39.8553,39.8922,39.55,39.65,33800.0
2007-11-02 10:05:00,75.29,75.3,74.81,74.98,21000.0,39.6342,39.6395,39.3815,39.471,21000.0
2007-11-02 10:10:00,74.98,75.0,74.82,74.9,36600.0,39.471,39.4816,39.3868,39.4289,36600.0
2007-11-02 10:15:00,74.9,75.1,74.9,74.93,23300.0,39.4289,39.5342,39.4289,39.4447,23300.0
2007-11-02 10:20:00,74.93,75.23,74.9,75.2,33300.0,39.4447,39.6026,39.4289,39.5868,33300.0
2007-11-02 10:25:00,75.2,75.58,75.13,75.56,21200.0,39.5868,39.7869,39.55,39.7764,21200.0
2007-11-02 10:30:00,75.61,75.81,75.57,75.57,9100.0,39.8027,39.908,39.7816,39.7816,9100.0
2007-11-02 10:35:00,75.57,75.59,75.27,75.31,11800.0,39.7816,39.7921,39.6237,39.6447,11800.0
2007-11-02 10:40:00,75.33,75.52,75.31,75.51,13400.0,39.6553,39.7553,39.6447,39.75,13400.0
2007-11-02 10:45:00,75.45,75.57,75.33,75.43,11500.0,39.7184,39.7816,39.6553,39.7079,11500.0
2007-11-02 10:50:00,75.43,75.61,75.38,75.5,13800.0,39.7079,39.8027,39.6816,39.7448,13800.0
2007-11-02 10:55:00,75.5,75.84,75.5,75.66,10300.0,39.7448,39.9238,39.7448,39.829,10300.0
2007-11-02 11:00:00,75.67,75.8,75.67,75.8,22700.0,39.8343,39.9027,39.8343,39.9027,22700.0
2007-11-02 11:05:00,75.8,75.8,75.48,75.48,7900.0,39.9027,39.9027,39.7342,39.7342,7900.0
2007-11-02 11:10:00,75.48,75.55,75.4,75.5,9400.0,39.7342,39.7711,39.6921,39.7448,9400.0
2007-11-02 11:15:00,75.54,75.66,75.54,75.6,6100.0,39.7658,39.829,39.7658,39.7974,6100.0
2007-11-02 11:20:00,75.61,75.69,75.39,75.66,13100.0,39.8027,39.8448,39.6869,39.829,13100.0
2007-11-02 11:25:00,75.66,75.66,75.25,75.33,19800.0,39.829,39.829,39.6132,39.6553,19800.0
2007-11-02 11:30:00,75.33,75.43,75.28,75.38,10000.0,39.6553,39.7079,39.629,39.6816,10000.0
2007-11-02 11:35:00,75.39,75.52,75.25,75.42,15700.0,39.6869,39.7553,39.6132,39.7027,15700.0
2007-11-02 11:40:00,75.38,75.43,75.19,75.3,17000.0,39.6816,39.7079,39.5816,39.6395,17000.0
2007-11-02 11:45:00,75.26,75.4,75.21,75.36,8000.0,39.6184,39.6921,39.5921,39.6711,8000.0
2007-11-02 11:50:00,75.36,75.74,75.19,75.46,15000.0,39.6711,39.8711,39.5816,39.7237,15000.0
2007-11-02 11:55:00,75.55,75.6,75.23,75.58,9300.0,39.7711,39.7974,39.6026,39.7869,9300.0
2007-11-02 12:00:00,75.56,75.7,75.44,75.59,14700.0,39.7764,39.8501,39.7132,39.7921,14700.0
2007-11-02 12:05:00,75.55,75.75,75.47,75.63,17000.0,39.7711,39.8764,39.729,39.8132,17000.0
2007-11-02 12:10:00,75.62,75.82,75.52,75.68,14600.0,39.8079,39.9132,39.7553,39.8395,14600.0
2007-11-02 12:15:00,75.66,75.73,75.48,75.71,6800.0,39.829,39.8658,39.7342,39.8553,6800.0
2007-11-02 12:20:00,75.7,75.96,75.65,75.96,5400.0,39.8501,39.9869,39.8237,39.9869,5400.0
2007-11-02 12:25:00,75.91,75.91,75.65,75.83,9700.0,39.9606,39.9606,39.8237,39.9185,9700.0
2007-11-02 12:30:00,75.84,76.01,75.75,75.81,8800.0,39.9238,40.0132,39.8764,39.908,8800.0
2007-11-02 12:35:00,75.85,76.15,75.74,76.0,13400.0,39.929,40.0869,39.8711,40.008,13400.0
2007-11-02 12:40:00,76.01,76.46,76.01,76.42,9400.0,40.0132,40.2501,40.0132,40.2291,9400.0
2007-11-02 12:45:00,76.46,76.58,76.21,76.21,9200.0,40.2501,40.3133,40.1185,40.1185,9200.0
2007-11-02 12:50:00,76.21,76.21,76.02,76.1,8500.0,40.1185,40.1185,40.0185,40.0606,8500.0
2007-11-02 12:55:00,76.03,76.31,75.79,76.31,16600.0,40.0238,40.1712,39.8974,40.1712,16600.0
2007-11-02 13:00:00,76.28,76.84,76.28,76.64,18400.0,40.1554,40.4502,40.1554,40.3449,18400.0
2007-11-02 13:05:00,76.64,76.65,76.52,76.59,12500.0,40.3449,40.3502,40.2817,40.3186,12500.0
2007-11-02 13:10:00,76.57,76.74,76.42,76.45,17800.0,40.308,40.3975,40.2291,40.2449,17800.0
2007-11-02 13:15:00,76.41,76.53,76.31,76.49,10300.0,40.2238,40.287,40.1712,40.2659,10300.0
2007-11-02 13:20:00,76.44,76.52,75.96,76.01,17400.0,40.2396,40.2817,39.9869,40.0132,17400.0
2007-11-02 13:25:00,76.04,76.15,75.95,76.15,8800.0,40.029,40.0869,39.9817,40.0869,8800.0
2007-11-02 13:30:00,76.15,76.27,76.11,76.15,7500.0,40.0869,40.1501,40.0659,40.0869,7500.0
2007-11-02 13:35:00,76.15,76.43,76.12,76.32,9200.0,40.0869,40.2343,40.0712,40.1764,9200.0
2007-11-02 13:40:00,76.32,76.35,75.9,76.03,8300.0,40.1764,40.1922,39.9553,40.0238,8300.0
2007-11-02 13:45:00,75.97,76.28,75.89,76.03,10300.0,39.9922,40.1554,39.9501,40.0238,10300.0
2007-11-02 13:50:00,76.0,76.05,75.83,75.97,10800.0,40.008,40.0343,39.9185,39.9922,10800.0
2007-11-02 13:55:00,75.92,76.14,75.79,76.1,14300.0,39.9659,40.0817,39.8974,40.0606,14300.0
2007-11-02 14:00:00,76.1,76.16,75.94,75.94,12100.0,40.0606,40.0922,39.9764,39.9764,12100.0
2007-11-02 14:05:00,75.88,75.88,75.61,75.71,18100.0,39.9448,39.9448,39.8027,39.8553,18100.0
2007-11-02 14:10:00,75.72,75.87,75.72,75.84,7800.0,39.8606,39.9395,39.8606,39.9238,7800.0
2007-11-02 14:15:00,75.81,75.93,75.72,75.78,29100.0,39.908,39.9711,39.8606,39.8922,29100.0
2007-11-02 14:20:00,75.78,76.02,75.6,75.72,26900.0,39.8922,40.0185,39.7974,39.8606,26900.0
2007-11-02 14:25:00,75.79,76.0,75.61,75.9,25400.0,39.8974,40.008,39.8027,39.9553,25400.0
2007-11-02 14:30:00,75.88,75.92,75.77,75.77,11600.0,39.9448,39.9659,39.8869,39.8869,11600.0
2007-11-02 14:35:00,75.79,75.79,75.39,75.44,10300.0,39.8974,39.8974,39.6869,39.7132,10300.0
2007-11-02 14:40:00,75.4,75.52,75.36,75.52,11600.0,39.6921,39.7553,39.6711,39.7553,11600.0
2007-11-02 14:45:00,75.47,75.47,74.71,74.76,27700.0,39.729,39.729,39.3289,39.3552,27700.0
2007-11-02 14:50:00,74.73,74.88,74.43,74.44,20300.0,39.3394,39.4184,39.1815,39.1868,20300.0
2007-11-02 14:55:00,74.42,74.53,74.19,74.26,21700.0,39.1762,39.2341,39.0552,39.092,21700.0
2007-11-02 15:00:00,74.26,74.56,74.26,74.51,29800.0,39.092,39.2499,39.092,39.2236,29800.0
2007-11-02 15:05:00,74.48,74.76,74.47,74.76,14800.0,39.2078,39.3552,39.2026,39.3552,14800.0
2007-11-02 15:10:00,74.76,74.78,74.45,74.62,17400.0,39.3552,39.3657,39.192,39.2815,17400.0
2007-11-02 15:15:00,74.58,74.81,74.46,74.74,17200.0,39.2605,39.3815,39.1973,39.3447,17200.0
2007-11-02 15:20:00,74.76,74.88,74.72,74.77,14900.0,39.3552,39.4184,39.3342,39.3605,14900.0
2007-11-02 15:25:00,74.78,74.85,74.6,74.63,13000.0,39.3657,39.4026,39.271,39.2868,13000.0
2007-11-02 15:30:00,74.63,74.78,74.47,74.6,22100.0,39.2868,39.3657,39.2026,39.271,22100.0
2007-11-02 15:35:00,74.66,74.85,74.6,74.69,19600.0,39.3026,39.4026,39.271,39.3184,19600.0
2007-11-02 15:40:00,74.68,75.26,74.68,75.18,21000.0,39.3131,39.6184,39.3131,39.5763,21000.0
2007-11-02 15:45:00,75.18,75.28,75.04,75.22,34900.0,39.5763,39.629,39.5026,39.5974,34900.0
2007-11-02 15:50:00,75.21,75.62,75.2,75.62,43100.0,39.5921,39.8079,39.5868,39.8079,43100.0
2007-11-02 15:55:00,75.63,76.12,75.59,75.77,77600.0,39.8132,40.0712,39.7921,39.8869,77600.0
2007-11-05 09:30:00,74.25,74.7,74.25,74.51,11700.0,39.0867,39.3236,39.0867,39.2236,11700.0
2007-11-05 09:35:00,74.5,74.56,74.19,74.44,13400.0,39.2183,39.2499,39.0552,39.1868,13400.0
2007-11-05 09:40:00,74.44,74.63,74.1,74.28,11900.0,39.1868,39.2868,39.0078,39.1025,11900.0
2007-11-05 09:45:00,74.28,74.66,74.12,74.66,7900.0,39.1025,39.3026,39.0183,39.3026,7900.0
2007-11-05 09:50:00,74.58,74.82,74.57,74.75,5200.0,39.2605,39.3868,39.2552,39.35,5200.0
2007-11-05 09:55:00,74.75,75.14,74.68,75.14,25000.0,39.35,39.5553,39.3131,39.5553,25000.0
2007-11-05 10:00:00,75.19,75.67,75.1,75.67,23700.0,39.5816,39.8343,39.5342,39.8343,23700.0
2007-11-05 10:05:00,75.58,75.72,75.28,75.36,15800.0,39.7869,39.8606,39.629,39.6711,15800.0
2007-11-05 10:10:00,75.49,75.5,75.2,75.46,10100.0,39.7395,39.7448,39.5868,39.7237,10100.0
2007-11-05 10:15:00,75.42,75.5,75.24,75.36,8900.0,39.7027,39.7448,39.6079,39.6711,8900.0
2007-11-05 10:20:00,75.39,75.57,75.39,75.56,5200.0,39.6869,39.7816,39.6869,39.7764,5200.0
2007-11-05 10:25:00,75.51,75.6,75.19,75.19,11700.0,39.75,39.7974,39.5816,39.5816,11700.0
2007-11-05 10:30:00,75.18,75.26,75.09,75.25,11400.0,39.5763,39.6184,39.5289,39.6132,11400.0
2007-11-05 10:35:00,75.24,75.44,75.08,75.36,23800.0,39.6079,39.7132,39.5237,39.6711,23800.0
2007-11-05 10:40:00,75.34,75.46,75.26,75.4,15500.0,39.6605,39.7237,39.6184,39.6921,15500.0
2007-11-05 10:45:00,75.36,75.51,75.28,75.42,8200.0,39.6711,39.75,39.629,39.7027,8200.0
2007-11-05 10:50:00,75.38,75.42,75.24,75.4,5300.0,39.6816,39.7027,39.6079,39.6921,5300.0
2007-11-05 10:55:00,75.45,75.49,75.33,75.37,5400.0,39.7184,39.7395,39.6553,39.6763,5400.0
2007-11-05 11:00:00,75.37,75.52,75.35,75.49,8500.0,39.6763,39.7553,39.6658,39.7395,8500.0
2007-11-05 11:05:00,75.45,75.51,75.35,75.45,5900.0,39.7184,39.75,39.6658,39.7184,5900.0
2007-11-05 11:10:00,75.51,75.51,75.36,75.45,11200.0,39.75,39.75,39.6711,39.7184,11200.0
2007-11-05 11:15:00,75.45,75.52,75.38,75.51,7500.0,39.7184,39.7553,39.6816,39.75,7500.0
2007-11-05 11:20:00,75.51,75.75,75.42,75.64,11800.0,39.75,39.8764,39.7027,39.8185,11800.0
2007-11-05 11:25:00,75.59,75.7,75.51,75.51,4500.0,39.7921,39.8501,39.75,39.75,4500.0
2007-11-05 11:30:00,75.45,75.52,75.41,75.48,2500.0,39.7184,39.7553,39.6974,39.7342,2500.0
2007-11-05 11:35:00,75.49,75.51,75.35,75.35,5400.0,39.7395,39.75,39.6658,39.6658,5400.0
2007-11-05 11:40:00,75.37,75.72,75.36,75.58,8400.0,39.6763,39.8606,39.6711,39.7869,8400.0
2007-11-05 11:45:00,75.56,75.57,75.4,75.44,7400.0,39.7764,39.7816,39.6921,39.7132,7400.0
2007-11-05 11:50:00,75.44,75.45,75.3,75.31,5700.0,39.7132,39.7184,39.6395,39.6447,5700.0
2007-11-05 11:55:00,75.29,75.53,75.28,75.5,4200.0,39.6342,39.7606,39.629,39.7448,4200.0
2007-11-05 12:00:00,75.52,75.57,75.24,75.25,8300.0,39.7553,39.7816,39.6079,39.6132,8300.0
2007-11-05 12:05:00,75.28,75.47,75.18,75.38,17900.0,39.629,39.729,39.5763,39.6816,17900.0
2007-11-05 12:10:00,75.34,75.39,75.16,75.16,4000.0,39.6605,39.6869,39.5658,39.5658,4000.0
2007-11-05 12:15:00,75.2,75.21,75.14,75.18,3200.0,39.5868,39.5921,39.5553,39.5763,3200.0
2007-11-05 12:20:00,75.13,75.21,74.91,75.03,8000.0,39.55,39.5921,39.4342,39.4974,8000.0
2007-11-05 12:25:00,75.02,75.24,74.97,75.19,49500.0,39.4921,39.6079,39.4658,39.5816,49500.0
2007-11-05 12:30:00,75.18,75.3,75.13,75.28,5400.0,39.5763,39.6395,39.55,39.629,5400.0
2007-11-05 12:35:00,75.28,75.59,75.28,75.59,5700.0,39.629,39.7921,39.629,39.7921,5700.0
2007-11-05 12:40:00,75.52,75.56,75.46,75.46,2800.0,39.7553,39.7764,39.7237,39.7237,2800.0
2007-11-05 12:45:00,75.5,75.58,75.49,75.58,4000.0,39.7448,39.7869,39.7395,39.7869,4000.0
2007-11-05 12:50:00,75.58,75.58,75.3,75.3,4200.0,39.7869,39.7869,39.6395,39.6395,4200.0
2007-11-05 12:55:00,75.32,75.48,75.32,75.4,3200.0,39.65,39.7342,39.65,39.6921,3200.0
2007-11-05 13:00:00,75.37,75.55,75.37,75.51,5000.0,39.6763,39.7711,39.6763,39.75,5000.0
2007-11-05 13:05:00,75.51,75.51,75.37,75.38,3200.0,39.75,39.75,39.6763,39.6816,3200.0
2007-11-05 13:10:00,75.36,75.47,75.34,75.41,2900.0,39.6711,39.729,39.6605,39.6974,2900.0
2007-11-05 13:15:00,75.39,75.5,75.22,75.3,7300.0,39.6869,39.7448,39.5974,39.6395,7300.0
2007-11-05 13:20:00,75.28,75.29,75.13,75.19,11200.0,39.629,39.6342,39.55,39.5816,11200.0
2007-11-05 13:25:00,75.14,75.2,75.09,75.12,5100.0,39.5553,39.5868,39.5289,39.5447,5100.0
2007-11-05 13:30:00,75.13,75.18,75.05,75.05,2400.0,39.55,39.5763,39.5079,39.5079,2400.0
2007-11-05 13:35:00,75.1,75.15,75.02,75.05,5400.0,39.5342,39.5605,39.4921,39.5079,5400.0
2007-11-05 13:40:00,75.13,75.13,75.03,75.08,3000.0,39.55,39.55,39.4974,39.5237,3000.0
2007-11-05 13:45:00,75.03,75.1,74.85,74.91,10200.0,39.4974,39.5342,39.4026,39.4342,10200.0
2007-11-05 13:50:00,74.85,74.99,74.67,74.68,14600.0,39.4026,39.4763,39.3078,39.3131,14600.0
2007-11-05 13:55:00,74.68,75.04,74.57,75.04,13200.0,39.3131,39.5026,39.2552,39.5026,13200.0
2007-11-05 14:00:00,75.01,75.24,75.01,75.18,13700.0,39.4868,39.6079,39.4868,39.5763,13700.0
2007-11-05 14:05:00,75.17,75.17,75.03,75.12,7100.0,39.5711,39.5711,39.4974,39.5447,7100.0
2007-11-05 14:10:00,75.13,75.21,74.99,75.08,10100.0,39.55,39.5921,39.4763,39.5237,10100.0
2007-11-05 14:15:00,75.05,75.18,74.89,74.96,7900.0,39.5079,39.5763,39.4237,39.4605,7900.0
2007-11-05 14:20:00,74.88,75.02,74.8,74.86,16300.0,39.4184,39.4921,39.3763,39.4079,16300.0
2007-11-05 14:25:00,74.86,74.93,74.69,74.79,15600.0,39.4079,39.4447,39.3184,39.371,15600.0
2007-11-05 14:30:00,74.83,74.83,74.29,74.32,13400.0,39.3921,39.3921,39.1078,39.1236,13400.0
2007-11-05 14:35:00,74.31,74.61,74.31,74.6,11800.0,39.1183,39.2763,39.1183,39.271,11800.0
2007-11-05 14:40:00,74.54,74.67,74.49,74.67,7600.0,39.2394,39.3078,39.2131,39.3078,7600.0
2007-11-05 14:45:00,74.69,74.79,74.63,74.71,6300.0,39.3184,39.371,39.2868,39.3289,6300.0
2007-11-05 14:50:00,74.71,74.97,74.71,74.76,10200.0,39.3289,39.4658,39.3289,39.3552,10200.0
2007-11-05 14:55:00,74.8,74.8,74.51,74.51,22100.0,39.3763,39.3763,39.2236,39.2236,22100.0
2007-11-05 15:00:00,74.54,74.64,74.43,74.5,10300.0,39.2394,39.292,39.1815,39.2183,10300.0
2007-11-05 15:05:00,74.56,75.06,74.51,74.93,38000.0,39.2499,39.5131,39.2236,39.4447,38000.0
2007-11-05 15:10:00,74.93,74.93,74.51,74.6,33800.0,39.4447,39.4447,39.2236,39.271,33800.0
2007-11-05 15:15:00,74.62,74.74,74.52,74.65,43400.0,39.2815,39.3447,39.2289,39.2973,43400.0
2007-11-05 15:20:00,74.69,75.05,74.62,74.78,54100.0,39.3184,39.5079,39.2815,39.3657,54100.0
2007-11-05 15:25:00,74.8,75.0,74.71,74.71,41600.0,39.3763,39.4816,39.3289,39.3289,41600.0
2007-11-05 15:30:00,74.74,74.89,74.67,74.81,19400.0,39.3447,39.4237,39.3078,39.3815,19400.0
2007-11-05 15:35:00,74.81,75.0,74.63,74.76,22800.0,39.3815,39.4816,39.2868,39.3552,22800.0
2007-11-05 15:40:00,74.8,74.81,74.29,74.43,26900.0,39.3763,39.3815,39.1078,39.1815,26900.0
2007-11-05 15:45:00,74.43,74.57,74.32,74.5,29100.0,39.1815,39.2552,39.1236,39.2183,29100.0
2007-11-05 15:50:00,74.49,74.62,74.47,74.62,20500.0,39.2131,39.2815,39.2026,39.2815,20500.0
2007-11-05 15:55:00,74.62,74.62,74.42,74.42,23400.0,39.2815,39.2815,39.1762,39.1762,23400.0
2007-11-06 09:30:00,74.59,74.74,74.24,74.27,6100.0,39.2657,39.3447,39.0815,39.0973,6100.0
2007-11-06 09:35:00,74.16,74.93,74.16,74.64,13100.0,39.0394,39.4447,39.0394,39.292,13100.0
2007-11-06 09:40:00,74.63,74.89,74.53,74.62,12300.0,39.2868,39.4237,39.2341,39.2815,12300.0
2007-11-06 09:45:00,74.62,74.62,74.1,74.48,9200.0,39.2815,39.2815,39.0078,39.2078,9200.0
2007-11-06 09:50:00,74.41,74.48,74.28,74.29,6200.0,39.171,39.2078,39.1025,39.1078,6200.0
2007-11-06 09:55:00,74.25,74.37,74.15,74.27,10500.0,39.0867,39.1499,39.0341,39.0973,10500.0
2007-11-06 10:00:00,74.28,74.31,73.97,74.08,14600.0,39.1025,39.1183,38.9393,38.9973,14600.0
2007-11-06 10:05:00,74.08,74.25,73.98,74.02,9600.0,38.9973,39.0867,38.9446,38.9657,9600.0
2007-11-06 10:10:00,74.1,74.1,73.85,73.91,8500.0,39.0078,39.0078,38.8762,38.9078,8500.0
2007-11-06 10:15:00,73.96,73.96,73.79,73.88,21100.0,38.9341,38.9341,38.8446,38.892,21100.0
2007-11-06 10:20:00,73.87,73.87,73.64,73.78,16200.0,38.8867,38.8867,38.7656,38.8393,16200.0
2007-11-06 10:25:00,73.78,73.85,73.68,73.73,6600.0,38.8393,38.8762,38.7867,38.813,6600.0
2007-11-06 10:30:00,73.73,73.74,73.5,73.57,9700.0,38.813,38.8183,38.6919,38.7288,9700.0
2007-11-06 10:35:00,73.57,73.69,73.47,73.69,7800.0,38.7288,38.7919,38.6761,38.7919,7800.0
2007-11-06 10:40:00,73.69,73.73,73.49,73.6,5200.0,38.7919,38.813,38.6867,38.7446,5200.0
2007-11-06 10:45:00,73.62,73.64,73.2,73.22,12000.0,38.7551,38.7656,38.534,38.5445,12000.0
2007-11-06 10:50:00,73.22,73.28,72.86,72.98,20200.0,38.5445,38.5761,38.355,38.4182,20200.0
2007-11-06 10:55:00,73.02,73.09,72.9,73.04,14800.0,38.4392,38.4761,38.3761,38.4498,14800.0
2007-11-06 11:00:00,73.02,73.27,73.01,73.21,6900.0,38.4392,38.5709,38.434,38.5393,6900.0
2007-11-06 11:05:00,73.16,73.33,73.11,73.28,5800.0,38.5129,38.6024,38.4866,38.5761,5800.0
2007-11-06 11:10:00,73.27,73.28,73.14,73.16,3800.0,38.5709,38.5761,38.5024,38.5129,3800.0
2007-11-06 11:15:00,73.14,73.31,73.08,73.27,4900.0,38.5024,38.5919,38.4708,38.5709,4900.0
2007-11-06 11:20:00,73.27,73.27,73.05,73.05,3500.0,38.5709,38.5709,38.455,38.455,3500.0
2007-11-06 11:25:00,73.05,73.05,72.82,72.83,8700.0,38.455,38.455,38.334,38.3392,8700.0
2007-11-06 11:30:00,72.86,72.98,72.8,72.92,17400.0,38.355,38.4182,38.3234,38.3866,17400.0
2007-11-06 11:35:00,72.89,73.07,72.89,73.02,12600.0,38.3708,38.4656,38.3708,38.4392,12600.0
2007-11-06 11:40:00,73.02,73.07,72.85,72.89,8100.0,38.4392,38.4656,38.3498,38.3708,8100.0
2007-11-06 11:45:00,72.85,72.9,72.76,72.82,15300.0,38.3498,38.3761,38.3024,38.334,15300.0
2007-11-06 11:50:00,72.82,73.39,72.82,73.33,19000.0,38.334,38.634,38.334,38.6024,19000.0
2007-11-06 11:55:00,73.4,73.41,73.3,73.36,9900.0,38.6393,38.6445,38.5866,38.6182,9900.0
2007-11-06 12:00:00,73.32,73.35,73.1,73.13,14500.0,38.5972,38.613,38.4814,38.4972,14500.0
2007-11-06 12:05:00,73.13,73.33,73.12,73.32,7000.0,38.4972,38.6024,38.4919,38.5972,7000.0
2007-11-06 12:10:00,73.29,73.39,73.24,73.39,5600.0,38.5814,38.634,38.5551,38.634,5600.0
2007-11-06 12:15:00,73.35,73.46,73.33,73.41,6000.0,38.613,38.6709,38.6024,38.6445,6000.0
2007-11-06 12:20:00,73.38,73.41,73.14,73.14,6100.0,38.6288,38.6445,38.5024,38.5024,6100.0
2007-11-06 12:25:00,73.16,73.25,73.0,73.07,11500.0,38.5129,38.5603,38.4287,38.4656,11500.0
2007-11-06 12:30:00,73.14,73.29,73.14,73.15,6100.0,38.5024,38.5814,38.5024,38.5077,6100.0
2007-11-06 12:35:00,73.21,73.42,73.2,73.38,5700.0,38.5393,38.6498,38.534,38.6288,5700.0
2007-11-06 12:40:00,73.4,73.45,73.4,73.45,4200.0,38.6393,38.6656,38.6393,38.6656,4200.0
2007-11-06 12:45:00,73.48,73.59,73.43,73.48,13100.0,38.6814,38.7393,38.6551,38.6814,13100.0
2007-11-06 12:50:00,73.43,73.54,73.42,73.54,7200.0,38.6551,38.713,38.6498,38.713,7200.0
2007-11-06 12:55:00,73.53,73.66,73.53,73.61,4900.0,38.7077,38.7762,38.7077,38.7498,4900.0
2007-11-06 13:00:00,73.64,73.86,73.64,73.69,12300.0,38.7656,38.8814,38.7656,38.7919,12300.0
2007-11-06 13:05:00,73.72,73.78,73.66,73.66,7000.0,38.8077,38.8393,38.7762,38.7762,7000.0
2007-11-06 13:10:00,73.66,73.81,73.64,73.7,7400.0,38.7762,38.8551,38.7656,38.7972,7400.0
2007-11-06 13:15:00,73.73,73.74,73.6,73.62,2800.0,38.813,38.8183,38.7446,38.7551,2800.0
2007-11-06 13:20:00,73.61,73.68,73.59,73.66,6000.0,38.7498,38.7867,38.7393,38.7762,6000.0
2007-11-06 13:25:00,73.66,73.73,73.6,73.73,10600.0,38.7762,38.813,38.7446,38.813,10600.0
2007-11-06 13:30:00,73.73,73.89,73.72,73.87,7700.0,38.813,38.8972,38.8077,38.8867,7700.0
2007-11-06 13:35:00,73.85,74.36,73.8,74.17,21700.0,38.8762,39.1446,38.8499,39.0446,21700.0
2007-11-06 13:40:00,74.18,74.25,74.05,74.22,13800.0,39.0499,39.0867,38.9815,39.071,13800.0
2007-11-06 13:45:00,74.24,74.24,74.11,74.15,6300.0,39.0815,39.0815,39.013,39.0341,6300.0
2007-11-06 13:50:00,74.15,74.3,74.15,74.18,7500.0,39.0341,39.1131,39.0341,39.0499,7500.0
2007-11-06 13:55:00,74.18,74.2,73.82,73.9,8500.0,39.0499,39.0604,38.8604,38.9025,8500.0
2007-11-06 14:00:00,73.82,73.92,73.79,73.86,9900.0,38.8604,38.913,38.8446,38.8814,9900.0
2007-11-06 14:05:00,73.87,73.9,73.72,73.76,9900.0,38.8867,38.9025,38.8077,38.8288,9900.0
2007-11-06 14:10:00,73.76,73.96,73.76,73.94,11700.0,38.8288,38.9341,38.8288,38.9236,11700.0
2007-11-06 14:15:00,73.91,73.92,73.79,73.88,6700.0,38.9078,38.913,38.8446,38.892,6700.0
2007-11-06 14:20:00,73.83,73.83,73.61,73.75,10800.0,38.8656,38.8656,38.7498,38.8235,10800.0
2007-11-06 14:25:00,73.75,73.75,73.57,73.59,5500.0,38.8235,38.8235,38.7288,38.7393,5500.0
2007-11-06 14:30:00,73.56,73.68,73.53,73.68,13300.0,38.7235,38.7867,38.7077,38.7867,13300.0
2007-11-06 14:35:00,73.68,73.79,73.66,73.73,7300.0,38.7867,38.8446,38.7762,38.813,7300.0
2007-11-06 14:40:00,73.71,73.77,73.7,73.77,4100.0,38.8025,38.8341,38.7972,38.8341,4100.0
2007-11-06 14:45:00,73.75,73.96,73.71,73.9,14100.0,38.8235,38.9341,38.8025,38.9025,14100.0
2007-11-06 14:50:00,73.95,74.08,73.89,73.95,9600.0,38.9288,38.9973,38.8972,38.9288,9600.0
2007-11-06 14:55:00,73.95,74.05,73.91,73.98,8400.0,38.9288,38.9815,38.9078,38.9446,8400.0
2007-11-06 15:00:00,74.0,74.08,73.88,74.0,8600.0,38.9551,38.9973,38.892,38.9551,8600.0
2007-11-06 15:05:00,73.95,73.95,73.83,73.88,6400.0,38.9288,38.9288,38.8656,38.892,6400.0
2007-11-06 15:10:00,73.91,73.93,73.84,73.9,6700.0,38.9078,38.9183,38.8709,38.9025,6700.0
2007-11-06 15:15:00,73.92,74.13,73.83,74.02,17000.0,38.913,39.0236,38.8656,38.9657,17000.0
2007-11-06 15:20:00,74.05,74.15,73.98,74.15,10500.0,38.9815,39.0341,38.9446,39.0341,10500.0
2007-11-06 15:25:00,74.12,74.18,74.06,74.13,8000.0,39.0183,39.0499,38.9867,39.0236,8000.0
2007-11-06 15:30:00,74.14,74.16,73.81,73.82,11100.0,39.0288,39.0394,38.8551,38.8604,11100.0
2007-11-06 15:35:00,73.81,73.85,73.69,73.79,13500.0,38.8551,38.8762,38.7919,38.8446,13500.0
2007-11-06 15:40:00,73.81,74.05,73.81,73.96,13800.0,38.8551,38.9815,38.8551,38.9341,13800.0
2007-11-06 15:45:00,73.93,74.18,73.91,73.96,17300.0,38.9183,39.0499,38.9078,38.9341,17300.0
2007-11-06 15:50:00,73.99,74.18,73.91,74.18,15500.0,38.9499,39.0499,38.9078,39.0499,15500.0
2007-11-06 15:55:00,74.18,74.32,74.07,74.21,41700.0,39.0499,39.1236,38.992,39.0657,41700.0
2007-11-07 09:30:00,73.92,73.92,73.19,73.58,8900.0,38.913,38.913,38.5287,38.734,8900.0
2007-11-07 09:35:00,73.46,73.59,73.15,73.22,2900.0,38.6709,38.7393,38.5077,38.5445,2900.0
2007-11-07 09:40:00,73.27,73.56,73.2,73.56,6000.0,38.5709,38.7235,38.534,38.7235,6000.0
2007-11-07 09:45:00,73.52,73.52,73.14,73.35,7200.0,38.7025,38.7025,38.5024,38.613,7200.0
2007-11-07 09:50:00,73.37,73.55,73.29,73.47,4800.0,38.6235,38.7182,38.5814,38.6761,4800.0
2007-11-07 09:55:00,73.38,73.39,72.76,72.95,8700.0,38.6288,38.634,38.3024,38.4024,8700.0
2007-11-07 10:00:00,72.89,72.94,72.79,72.83,4400.0,38.3708,38.3971,38.3182,38.3392,4400.0
2007-11-07 10:05:00,72.83,72.87,72.6,72.66,8000.0,38.3392,38.3603,38.2181,38.2497,8000.0
2007-11-07 10:10:00,72.72,72.72,72.48,72.61,14400.0,38.2813,38.2813,38.155,38.2234,14400.0
2007-11-07 10:15:00,72.6,72.74,72.5,72.74,10700.0,38.2181,38.2918,38.1655,38.2918,10700.0
2007-11-07 10:20:00,72.72,72.76,72.61,72.76,7500.0,38.2813,38.3024,38.2234,38.3024,7500.0
2007-11-07 10:25:00,72.81,72.83,72.52,72.56,4900.0,38.3287,38.3392,38.176,38.1971,4900.0
2007-11-07 10:30:00,72.59,72.71,72.36,72.36,11200.0,38.2129,38.2761,38.0918,38.0918,11200.0
2007-11-07 10:35:00,72.39,72.45,71.94,72.09,8700.0,38.1076,38.1392,37.8707,37.9497,8700.0
2007-11-07 10:40:00,72.1,72.3,71.97,72.3,7500.0,37.9549,38.0602,37.8865,38.0602,7500.0
2007-11-07 10:45:00,72.3,72.3,71.91,72.16,9200.0,38.0602,38.0602,37.8549,37.9865,9200.0
2007-11-07 10:50:00,72.09,72.31,72.09,72.2,10300.0,37.9497,38.0655,37.9497,38.0076,10300.0
2007-11-07 10:55:00,72.21,72.43,72.2,72.26,6600.0,38.0128,38.1287,38.0076,38.0392,6600.0
2007-11-07 11:00:00,72.21,72.4,72.11,72.13,11700.0,38.0128,38.1129,37.9602,37.9707,11700.0
2007-11-07 11:05:00,72.04,72.3,71.98,72.21,10100.0,37.9234,38.0602,37.8918,38.0128,10100.0
2007-11-07 11:10:00,72.22,72.38,72.17,72.37,9600.0,38.0181,38.1023,37.9918,38.0971,9600.0
2007-11-07 11:15:00,72.42,72.61,72.37,72.61,7100.0,38.1234,38.2234,38.0971,38.2234,7100.0
2007-11-07 11:20:00,72.64,72.64,72.35,72.52,7800.0,38.2392,38.2392,38.0865,38.176,7800.0
2007-11-07 11:25:00,72.58,72.77,72.43,72.77,14200.0,38.2076,38.3076,38.1287,38.3076,14200.0
2007-11-07 11:30:00,72.79,72.82,72.56,72.7,14200.0,38.3182,38.334,38.1971,38.2708,14200.0
2007-11-07 11:35:00,72.7,72.76,72.48,72.6,11800.0,38.2708,38.3024,38.155,38.2181,11800.0
2007-11-07 11:40:00,72.56,72.6,72.48,72.48,4000.0,38.1971,38.2181,38.155,38.155,4000.0
2007-11-07 11:45:00,72.51,72.52,72.33,72.35,5000.0,38.1708,38.176,38.076,38.0865,5000.0
2007-11-07 11:50:00,72.4,72.4,72.24,72.27,3100.0,38.1129,38.1129,38.0286,38.0444,3100.0
2007-11-07 11:55:00,72.23,72.36,72.03,72.09,7700.0,38.0234,38.0918,37.9181,37.9497,7700.0
2007-11-07 12:00:00,72.09,72.16,71.91,72.16,8200.0,37.9497,37.9865,37.8549,37.9865,8200.0
2007-11-07 12:05:00,72.15,72.25,72.04,72.1,6600.0,37.9813,38.0339,37.9234,37.9549,6600.0
2007-11-07 12:10:00,72.16,72.16,71.82,71.82,10200.0,37.9865,37.9865,37.8075,37.8075,10200.0
2007-11-07 12:15:00,71.78,72.11,71.78,72.08,25400.0,37.7865,37.9602,37.7865,37.9444,25400.0
2007-11-07 12:20:00,72.12,72.12,71.87,71.97,13700.0,37.9655,37.9655,37.8339,37.8865,13700.0
2007-11-07 12:25:00,71.98,72.16,71.87,72.04,9600.0,37.8918,37.9865,37.8339,37.9234,9600.0
2007-11-07 12:30:00,72.04,72.33,72.04,72.19,10700.0,37.9234,38.076,37.9234,38.0023,10700.0
2007-11-07 12:35:00,72.22,72.24,72.0,72.12,11100.0,38.0181,38.0286,37.9023,37.9655,11100.0
2007-11-07 12:40:00,72.09,72.17,71.85,72.0,14700.0,37.9497,37.9918,37.8233,37.9023,14700.0
2007-11-07 12:45:00,72.09,72.09,71.69,71.81,15600.0,37.9497,37.9497,37.7391,37.8023,15600.0
2007-11-07 12:50:00,71.87,71.9,71.62,71.89,17200.0,37.8339,37.8497,37.7023,37.8444,17200.0
2007-11-07 12:55:00,71.85,71.9,71.68,71.74,5500.0,37.8233,37.8497,37.7338,37.7654,5500.0
2007-11-07 13:00:00,71.69,71.85,71.57,71.7,8000.0,37.7391,37.8233,37.6759,37.7444,8000.0
2007-11-07 13:05:00,71.72,71.9,71.52,71.54,8200.0,37.7549,37.8497,37.6496,37.6601,8200.0
2007-11-07 13:10:00,71.54,71.8,71.43,71.51,16600.0,37.6601,37.797,37.6022,37.6444,16600.0
2007-11-07 13:15:00,71.51,71.63,71.0,71.23,26100.0,37.6444,37.7075,37.3759,37.497,26100.0
2007-11-07 13:20:00,71.17,71.29,71.0,71.05,14500.0,37.4654,37.5285,37.3759,37.4022,14500.0
2007-11-07 13:25:00,71.07,71.36,71.05,71.23,7100.0,37.4127,37.5654,37.4022,37.497,7100.0
2007-11-07 13:30:00,71.25,71.74,71.21,71.7,14200.0,37.5075,37.7654,37.4864,37.7444,14200.0
2007-11-07 13:35:00,71.7,71.74,71.5,71.6,10800.0,37.7444,37.7654,37.6391,37.6917,10800.0
2007-11-07 13:40:00,71.58,71.81,71.52,71.78,14700.0,37.6812,37.8023,37.6496,37.7865,14700.0
2007-11-07 13:45:00,71.77,71.81,71.54,71.69,11000.0,37.7812,37.8023,37.6601,37.7391,11000.0
2007-11-07 13:50:00,71.73,71.9,71.67,71.67,16000.0,37.7602,37.8497,37.7286,37.7286,16000.0
2007-11-07 13:55:00,71.61,71.82,71.56,71.76,7000.0,37.697,37.8075,37.6707,37.776,7000.0
2007-11-07 14:00:00,71.74,71.93,71.56,71.7,15600.0,37.7654,37.8654,37.6707,37.7444,15600.0
2007-11-07 14:05:00,71.75,72.21,71.7,72.02,14400.0,37.7707,38.0128,37.7444,37.9128,14400.0
2007-11-07 14:10:00,72.02,72.27,71.86,72.03,14100.0,37.9128,38.0444,37.8286,37.9181,14100.0
2007-11-07 14:15:00,72.04,72.3,72.03,72.08,17000.0,37.9234,38.0602,37.9181,37.9444,17000.0
2007-11-07 14:20:00,72.06,72.07,71.87,72.06,8600.0,37.9339,37.9391,37.8339,37.9339,8600.0
2007-11-07 14:25:00,72.04,72.33,72.02,72.09,12800.0,37.9234,38.076,37.9128,37.9497,12800.0
2007-11-07 14:30:00,72.08,72.3,72.08,72.23,14900.0,37.9444,38.0602,37.9444,38.0234,14900.0
2007-11-07 14:35:00,72.23,72.3,72.1,72.24,12700.0,38.0234,38.0602,37.9549,38.0286,12700.0
2007-11-07 14:40:00,72.26,72.41,72.23,72.31,11600.0,38.0392,38.1181,38.0234,38.0655,11600.0
2007-11-07 14:45:00,72.34,72.34,72.09,72.15,10200.0,38.0813,38.0813,37.9497,37.9813,10200.0
2007-11-07 14:50:00,72.15,72.28,71.8,71.8,22900.0,37.9813,38.0497,37.797,37.797,22900.0
2007-11-07 14:55:00,71.8,71.95,71.67,71.83,16600.0,37.797,37.876,37.7286,37.8128,16600.0
2007-11-07 15:00:00,71.82,71.91,71.63,71.65,7200.0,37.8075,37.8549,37.7075,37.718,7200.0
2007-11-07 15:05:00,71.73,72.07,71.68,72.0,10000.0,37.7602,37.9391,37.7338,37.9023,10000.0
2007-11-07 15:10:00,71.94,72.07,71.87,71.95,11600.0,37.8707,37.9391,37.8339,37.876,11600.0
2007-11-07 15:15:00,71.95,71.99,71.78,71.91,14400.0,37.876,37.897,37.7865,37.8549,14400.0
2007-11-07 15:20:00,71.93,72.09,71.67,71.76,18800.0,37.8654,37.9497,37.7286,37.776,18800.0
2007-11-07 15:25:00,71.7,71.77,71.31,71.47,22300.0,37.7444,37.7812,37.5391,37.6233,22300.0
2007-11-07 15:30:00,71.5,71.92,71.47,71.61,30900.0,37.6391,37.8602,37.6233,37.697,30900.0
2007-11-07 15:35:00,71.59,71.68,71.28,71.31,23300.0,37.6865,37.7338,37.5233,37.5391,23300.0
2007-11-07 15:40:00,71.3,72.09,71.28,72.04,40500.0,37.5338,37.9497,37.5233,37.9234,40500.0
2007-11-07 15:45:00,72.03,72.19,71.85,71.97,40200.0,37.9181,38.0023,37.8233,37.8865,40200.0
2007-11-07 15:50:00,71.96,71.96,71.4,71.48,32900.0,37.8812,37.8812,37.5864,37.6286,32900.0
2007-11-07 15:55:00,71.43,71.9,71.07,71.07,57500.0,37.6022,37.8497,37.4127,37.4127,57500.0
2007-11-08 09:30:00,71.5,72.76,71.5,72.76,800.0,37.6391,38.3024,37.6391,38.3024,800.0
2007-11-08 09:35:00,72.76,72.76,71.5,71.51,25000.0,38.3024,38.3024,37.6391,37.6444,25000.0
2007-11-08 09:40:00,71.52,71.68,71.12,71.37,12500.0,37.6496,37.7338,37.439,37.5707,12500.0
2007-11-08 09:45:00,71.36,71.37,71.01,71.17,12300.0,37.5654,37.5707,37.3811,37.4654,12300.0
2007-11-08 09:50:00,71.05,71.79,70.99,71.67,9300.0,37.4022,37.7917,37.3706,37.7286,9300.0
2007-11-08 09:55:00,71.68,71.91,71.52,71.85,8300.0,37.7338,37.8549,37.6496,37.8233,8300.0
2007-11-08 10:00:00,71.91,71.94,71.43,71.64,12600.0,37.8549,37.8707,37.6022,37.7128,12600.0
2007-11-08 10:05:00,71.4,71.64,71.13,71.51,14200.0,37.5864,37.7128,37.4443,37.6444,14200.0
2007-11-08 10:10:00,71.42,71.82,71.33,71.82,31700.0,37.597,37.8075,37.5496,37.8075,31700.0
2007-11-08 10:15:00,71.77,72.25,71.62,72.24,18900.0,37.7812,38.0339,37.7023,38.0286,18900.0
2007-11-08 10:20:00,72.29,72.6,72.13,72.13,23000.0,38.055,38.2181,37.9707,37.9707,23000.0
2007-11-08 10:25:00,72.2,72.49,72.2,72.3,8300.0,38.0076,38.1602,38.0076,38.0602,8300.0
2007-11-08 10:30:00,72.27,72.41,71.99,72.13,10000.0,38.0444,38.1181,37.897,37.9707,10000.0
2007-11-08 10:35:00,72.15,72.17,71.67,71.7,10900.0,37.9813,37.9918,37.7286,37.7444,10900.0
2007-11-08 10:40:00,71.69,72.1,71.64,71.66,11500.0,37.7391,37.9549,37.7128,37.7233,11500.0
2007-11-08 10:45:00,71.67,71.9,71.55,71.76,7900.0,37.7286,37.8497,37.6654,37.776,7900.0
2007-11-08 10:50:00,71.81,72.16,71.76,72.03,10000.0,37.8023,37.9865,37.776,37.9181,10000.0
2007-11-08 10:55:00,72.03,72.1,71.92,71.92,22400.0,37.9181,37.9549,37.8602,37.8602,22400.0
2007-11-08 11:00:00,71.9,72.09,71.79,71.91,18600.0,37.8497,37.9497,37.7917,37.8549,18600.0
2007-11-08 11:05:00,71.91,71.94,71.53,71.53,7300.0,37.8549,37.8707,37.6549,37.6549,7300.0
2007-11-08 11:10:00,71.55,71.82,71.55,71.65,7300.0,37.6654,37.8075,37.6654,37.718,7300.0
2007-11-08 11:15:00,71.71,71.9,71.5,71.5,8300.0,37.7496,37.8497,37.6391,37.6391,8300.0
2007-11-08 11:20:00,71.48,71.55,71.21,71.36,17500.0,37.6286,37.6654,37.4864,37.5654,17500.0
2007-11-08 11:25:00,71.37,71.46,71.28,71.46,3400.0,37.5707,37.618,37.5233,37.618,3400.0
2007-11-08 11:30:00,71.41,71.47,71.17,71.29,12200.0,37.5917,37.6233,37.4654,37.5285,12200.0
2007-11-08 11:35:00,71.27,71.3,70.95,71.22,13200.0,37.518,37.5338,37.3496,37.4917,13200.0
2007-11-08 11:40:00,71.22,71.49,71.02,71.49,9700.0,37.4917,37.6338,37.3864,37.6338,9700.0
2007-11-08 11:45:00,71.55,71.65,71.2,71.2,7200.0,37.6654,37.718,37.4812,37.4812,7200.0
2007-11-08 11:50:00,71.25,71.44,71.13,71.44,4900.0,37.5075,37.6075,37.4443,37.6075,4900.0
2007-11-08 11:55:00,71.5,71.66,71.31,71.66,6900.0,37.6391,37.7233,37.5391,37.7233,6900.0
2007-11-08 12:00:00,71.61,71.61,71.4,71.44,4900.0,37.697,37.697,37.5864,37.6075,4900.0
2007-11-08 12:05:00,71.38,71.46,71.16,71.16,4000.0,37.5759,37.618,37.4601,37.4601,4000.0
2007-11-08 12:10:00,71.24,71.78,71.24,71.73,16400.0,37.5022,37.7865,37.5022,37.7602,16400.0
2007-11-08 12:15:00,71.81,71.82,71.35,71.35,9800.0,37.8023,37.8075,37.5601,37.5601,9800.0
2007-11-08 12:20:00,71.3,71.66,71.28,71.49,15000.0,37.5338,37.7233,37.5233,37.6338,15000.0
2007-11-08 12:25:00,71.47,71.9,71.39,71.81,9800.0,37.6233,37.8497,37.5812,37.8023,9800.0
2007-11-08 12:30:00,71.8,71.92,71.65,71.85,6100.0,37.797,37.8602,37.718,37.8233,6100.0
2007-11-08 12:35:00,71.87,71.89,71.29,71.64,24200.0,37.8339,37.8444,37.5285,37.7128,24200.0
2007-11-08 12:40:00,71.69,71.83,71.34,71.81,21500.0,37.7391,37.8128,37.5549,37.8023,21500.0
2007-11-08 12:45:00,71.85,71.85,71.3,71.33,11100.0,37.8233,37.8233,37.5338,37.5496,11100.0
2007-11-08 12:50:00,71.33,71.71,71.2,71.45,12800.0,37.5496,37.7496,37.4812,37.6128,12800.0
2007-11-08 12:55:00,71.44,71.67,71.33,71.34,13000.0,37.6075,37.7286,37.5496,37.5549,13000.0
2007-11-08 13:00:00,71.36,71.49,71.12,71.32,15800.0,37.5654,37.6338,37.439,37.5443,15800.0
2007-11-08 13:05:00,71.3,71.33,70.91,71.22,12900.0,37.5338,37.5496,37.3285,37.4917,12900.0
2007-11-08 13:10:00,71.16,71.2,70.8,70.88,17600.0,37.4601,37.4812,37.2706,37.3127,17600.0
2007-11-08 13:15:00,70.85,71.04,70.75,70.89,18800.0,37.2969,37.3969,37.2443,37.318,18800.0
2007-11-08 13:20:00,70.95,71.02,70.75,70.85,17000.0,37.3496,37.3864,37.2443,37.2969,17000.0
2007-11-08 13:25:00,70.84,71.1,70.69,70.95,20500.0,37.2916,37.4285,37.2127,37.3496,20500.0
2007-11-08 13:30:00,70.95,71.2,70.89,70.89,14400.0,37.3496,37.4812,37.318,37.318,14400.0
2007-11-08 13:35:00,70.96,70.99,70.75,70.82,11000.0,37.3548,37.3706,37.2443,37.2811,11000.0
2007-11-08 13:40:00,70.87,71.01,70.7,70.9,9100.0,37.3074,37.3811,37.2179,37.3232,9100.0
2007-11-08 13:45:00,70.89,70.99,70.7,70.76,8900.0,37.318,37.3706,37.2179,37.2495,8900.0
2007-11-08 13:50:00,70.84,70.92,70.71,70.83,5800.0,37.2916,37.3338,37.2232,37.2864,5800.0
2007-11-08 13:55:00,70.75,71.1,70.74,71.03,9500.0,37.2443,37.4285,37.239,37.3917,9500.0
2007-11-08 14:00:00,71.05,71.17,70.95,71.12,10000.0,37.4022,37.4654,37.3496,37.439,10000.0
2007-11-08 14:05:00,71.15,71.2,70.91,70.92,10500.0,37.4548,37.4812,37.3285,37.3338,10500.0
2007-11-08 14:10:00,70.94,71.0,70.92,70.94,2800.0,37.3443,37.3759,37.3338,37.3443,2800.0
2007-11-08 14:15:00,70.94,70.94,70.79,70.85,5800.0,37.3443,37.3443,37.2653,37.2969,5800.0
2007-11-08 14:20:00,70.81,71.05,70.64,71.05,7500.0,37.2759,37.4022,37.1864,37.4022,7500.0
2007-11-08 14:25:00,70.99,70.99,70.79,70.84,4200.0,37.3706,37.3706,37.2653,37.2916,4200.0
2007-11-08 14:30:00,70.79,71.15,70.7,71.0,9700.0,37.2653,37.4548,37.2179,37.3759,9700.0
2007-11-08 14:35:00,71.0,71.05,70.84,70.9,11400.0,37.3759,37.4022,37.2916,37.3232,11400.0
2007-11-08 14:40:00,70.83,71.13,70.83,71.08,7400.0,37.2864,37.4443,37.2864,37.418,7400.0
2007-11-08 14:45:00,71.06,71.5,70.98,71.31,24400.0,37.4075,37.6391,37.3653,37.5391,24400.0
2007-11-08 14:50:00,71.3,71.4,71.01,71.18,13600.0,37.5338,37.5864,37.3811,37.4706,13600.0
2007-11-08 14:55:00,71.12,71.88,71.11,71.67,25400.0,37.439,37.8391,37.4338,37.7286,25400.0
2007-11-08 15:00:00,71.67,71.85,71.52,71.78,15700.0,37.7286,37.8233,37.6496,37.7865,15700.0
2007-11-08 15:05:00,71.84,72.08,71.66,71.74,25500.0,37.8181,37.9444,37.7233,37.7654,25500.0
2007-11-08 15:10:00,71.67,71.95,71.57,71.85,11400.0,37.7286,37.876,37.6759,37.8233,11400.0
2007-11-08 15:15:00,71.84,72.05,71.75,71.91,15500.0,37.8181,37.9286,37.7707,37.8549,15500.0
2007-11-08 15:20:00,71.96,72.43,71.93,72.32,19700.0,37.8812,38.1287,37.8654,38.0708,19700.0
2007-11-08 15:25:00,72.3,72.33,71.85,71.92,23200.0,38.0602,38.076,37.8233,37.8602,23200.0
2007-11-08 15:30:00,71.92,71.97,71.82,71.92,22000.0,37.8602,37.8865,37.8075,37.8602,22000.0
2007-11-08 15:35:00,71.9,71.92,71.62,71.7,17200.0,37.8497,37.8602,37.7023,37.7444,17200.0
2007-11-08 15:40:00,71.73,71.89,71.73,71.75,38100.0,37.7602,37.8444,37.7602,37.7707,38100.0
2007-11-08 15:45:00,71.77,72.1,71.74,71.98,43300.0,37.7812,37.9549,37.7654,37.8918,43300.0
2007-11-08 15:50:00,71.95,72.0,71.76,71.8,21600.0,37.876,37.9023,37.776,37.797,21600.0
2007-11-08 15:55:00,71.82,71.87,71.51,71.78,50200.0,37.8075,37.8339,37.6444,37.7865,50200.0
2007-11-09 09:30:00,70.29,74.5,70.29,74.5,39400.0,37.0021,39.2183,37.0021,39.2183,39400.0
2007-11-09 09:35:00,74.55,74.76,73.47,74.63,26000.0,39.2447,39.3552,38.6761,39.2868,26000.0
2007-11-09 09:40:00,74.61,75.33,74.33,75.19,22400.0,39.2763,39.6553,39.1289,39.5816,22400.0
2007-11-09 09:45:00,75.33,75.34,74.52,74.91,17400.0,39.6553,39.6605,39.2289,39.4342,17400.0
2007-11-09 09:50:00,74.91,75.7,74.83,75.7,16800.0,39.4342,39.8501,39.3921,39.8501,16800.0
2007-11-09 09:55:00,75.7,76.02,75.48,75.83,17000.0,39.8501,40.0185,39.7342,39.9185,17000.0
2007-11-09 10:00:00,75.92,76.02,75.54,75.84,32700.0,39.9659,40.0185,39.7658,39.9238,32700.0
2007-11-09 10:05:00,75.81,76.29,75.52,75.55,40400.0,39.908,40.1606,39.7553,39.7711,40400.0
2007-11-09 10:10:00,75.64,76.72,75.62,75.94,60100.0,39.8185,40.387,39.8079,39.9764,60100.0
2007-11-09 10:15:00,75.93,76.12,75.7,76.05,25100.0,39.9711,40.0712,39.8501,40.0343,25100.0
2007-11-09 10:20:00,76.0,76.05,75.6,75.77,25300.0,40.008,40.0343,39.7974,39.8869,25300.0
2007-11-09 10:25:00,75.79,75.9,75.57,75.85,17000.0,39.8974,39.9553,39.7816,39.929,17000.0
2007-11-09 10:30:00,75.8,75.91,75.64,75.68,14600.0,39.9027,39.9606,39.8185,39.8395,14600.0
2007-11-09 10:35:00,75.68,76.02,75.03,75.95,18900.0,39.8395,40.0185,39.4974,39.9817,18900.0
2007-11-09 10:40:00,76.04,76.26,75.97,76.05,15500.0,40.029,40.1448,39.9922,40.0343,15500.0
2007-11-09 10:45:00,76.01,76.01,75.59,75.7,25300.0,40.0132,40.0132,39.7921,39.8501,25300.0
2007-11-09 10:50:00,75.7,75.75,75.51,75.61,24200.0,39.8501,39.8764,39.75,39.8027,24200.0
2007-11-09 10:55:00,75.73,75.77,75.42,75.62,17700.0,39.8658,39.8869,39.7027,39.8079,17700.0
2007-11-09 11:00:00,75.63,75.78,75.38,75.53,20600.0,39.8132,39.8922,39.6816,39.7606,20600.0
2007-11-09 11:05:00,75.46,75.64,75.22,75.31,23300.0,39.7237,39.8185,39.5974,39.6447,23300.0
2007-11-09 11:10:00,75.26,75.33,74.9,75.01,27200.0,39.6184,39.6553,39.4289,39.4868,27200.0
2007-11-09 11:15:00,75.1,75.27,75.0,75.26,18300.0,39.5342,39.6237,39.4816,39.6184,18300.0
2007-11-09 11:20:00,75.23,75.28,74.99,75.25,32900.0,39.6026,39.629,39.4763,39.6132,32900.0
2007-11-09 11:25:00,75.25,75.38,75.15,75.22,28100.0,39.6132,39.6816,39.5605,39.5974,28100.0
2007-11-09 11:30:00,75.25,75.41,75.16,75.23,26800.0,39.6132,39.6974,39.5658,39.6026,26800.0
2007-11-09 11:35:00,75.25,75.34,75.23,75.31,13600.0,39.6132,39.6605,39.6026,39.6447,13600.0
2007-11-09 11:40:00,75.31,75.43,75.18,75.34,16900.0,39.6447,39.7079,39.5763,39.6605,16900.0
2007-11-09 11:45:00,75.35,75.63,75.25,75.45,16900.0,39.6658,39.8132,39.6132,39.7184,16900.0
2007-11-09 11:50:00,75.41,75.49,75.02,75.08,15000.0,39.6974,39.7395,39.4921,39.5237,15000.0
2007-11-09 11:55:00,75.15,75.33,75.15,75.2,19600.0,39.5605,39.6553,39.5605,39.5868,19600.0
2007-11-09 12:00:00,75.2,75.2,75.09,75.13,13100.0,39.5868,39.5868,39.5289,39.55,13100.0
2007-11-09 12:05:00,75.14,75.28,75.08,75.28,11500.0,39.5553,39.629,39.5237,39.629,11500.0
2007-11-09 12:10:00,75.28,75.32,75.16,75.16,17800.0,39.629,39.65,39.5658,39.5658,17800.0
2007-11-09 12:15:00,75.19,75.19,74.95,75.1,13400.0,39.5816,39.5816,39.4552,39.5342,13400.0
2007-11-09 12:20:00,75.1,75.13,74.95,75.08,15300.0,39.5342,39.55,39.4552,39.5237,15300.0
2007-11-09 12:25:00,75.03,75.21,75.03,75.08,11900.0,39.4974,39.5921,39.4974,39.5237,11900.0
2007-11-09 12:30:00,75.1,75.24,74.99,75.15,16000.0,39.5342,39.6079,39.4763,39.5605,16000.0
2007-11-09 12:35:00,75.22,75.38,75.03,75.03,30600.0,39.5974,39.6816,39.4974,39.4974,30600.0
2007-11-09 12:40:00,75.07,75.26,74.97,75.03,19400.0,39.5184,39.6184,39.4658,39.4974,19400.0
2007-11-09 12:45:00,75.03,75.23,74.92,75.01,19800.0,39.4974,39.6026,39.4394,39.4868,19800.0
2007-11-09 12:50:00,74.96,75.1,74.84,75.1,19600.0,39.4605,39.5342,39.3973,39.5342,19600.0
2007-11-09 12:55:00,75.06,75.1,74.89,75.07,18500.0,39.5131,39.5342,39.4237,39.5184,18500.0
2007-11-09 13:00:00,75.02,75.07,74.92,75.03,18200.0,39.4921,39.5184,39.4394,39.4974,18200.0
2007-11-09 13:05:00,74.98,75.05,74.95,74.97,17100.0,39.471,39.5079,39.4552,39.4658,17100.0
2007-11-09 13:10:00,74.99,75.11,74.79,74.89,24400.0,39.4763,39.5395,39.371,39.4237,24400.0
2007-11-09 13:15:00,74.9,75.08,74.83,75.0,12800.0,39.4289,39.5237,39.3921,39.4816,12800.0
2007-11-09 13:20:00,74.97,75.13,74.95,75.1,21400.0,39.4658,39.55,39.4552,39.5342,21400.0
2007-11-09 13:25:00,75.11,75.11,74.85,74.98,16600.0,39.5395,39.5395,39.4026,39.471,16600.0
2007-11-09 13:30:00,75.04,75.08,74.91,75.01,15600.0,39.5026,39.5237,39.4342,39.4868,15600.0
2007-11-09 13:35:00,75.01,75.16,74.98,75.16,19400.0,39.4868,39.5658,39.471,39.5658,19400.0
2007-11-09 13:40:00,75.18,75.36,75.17,75.26,7600.0,39.5763,39.6711,39.5711,39.6184,7600.0
2007-11-09 13:45:00,75.28,75.44,75.28,75.43,8300.0,39.629,39.7132,39.629,39.7079,8300.0
2007-11-09 13:50:00,75.43,75.49,75.25,75.3,9600.0,39.7079,39.7395,39.6132,39.6395,9600.0
2007-11-09 13:55:00,75.27,75.33,75.25,75.3,12600.0,39.6237,39.6553,39.6132,39.6395,12600.0
2007-11-09 14:00:00,75.29,75.51,75.06,75.33,23400.0,39.6342,39.75,39.5131,39.6553,23400.0
2007-11-09 14:05:00,75.33,75.42,75.17,75.3,19800.0,39.6553,39.7027,39.5711,39.6395,19800.0
2007-11-09 14:10:00,75.3,75.36,75.09,75.27,26500.0,39.6395,39.6711,39.5289,39.6237,26500.0
2007-11-09 14:15:00,75.27,75.49,75.09,75.46,16700.0,39.6237,39.7395,39.5289,39.7237,16700.0
2007-11-09 14:20:00,75.49,75.58,75.36,75.55,13200.0,39.7395,39.7869,39.6711,39.7711,13200.0
2007-11-09 14:25:00,75.58,75.72,75.17,75.33,34600.0,39.7869,39.8606,39.5711,39.6553,34600.0
2007-11-09 14:30:00,75.34,75.6,75.33,75.54,18400.0,39.6605,39.7974,39.6553,39.7658,18400.0
2007-11-09 14:35:00,75.59,75.59,75.37,75.38,14800.0,39.7921,39.7921,39.6763,39.6816,14800.0
2007-11-09 14:40:00,75.44,75.5,75.39,75.43,8400.0,39.7132,39.7448,39.6869,39.7079,8400.0
2007-11-09 14:45:00,75.46,75.52,75.28,75.45,20200.0,39.7237,39.7553,39.629,39.7184,20200.0
2007-11-09 14:50:00,75.49,75.94,75.35,75.36,69200.0,39.7395,39.9764,39.6658,39.6711,69200.0
2007-11-09 14:55:00,75.39,76.1,75.35,75.56,56700.0,39.6869,40.0606,39.6658,39.7764,56700.0
2007-11-09 15:00:00,75.57,75.68,75.43,75.49,22900.0,39.7816,39.8395,39.7079,39.7395,22900.0
2007-11-09 15:05:00,75.49,75.61,75.42,75.5,26700.0,39.7395,39.8027,39.7027,39.7448,26700.0
2007-11-09 15:10:00,75.45,75.67,75.45,75.65,18800.0,39.7184,39.8343,39.7184,39.8237,18800.0
2007-11-09 15:15:00,75.68,75.76,75.5,75.59,19700.0,39.8395,39.8816,39.7448,39.7921,19700.0
2007-11-09 15:20:00,75.58,75.68,75.5,75.57,35500.0,39.7869,39.8395,39.7448,39.7816,35500.0
2007-11-09 15:25:00,75.58,75.71,75.5,75.6,36500.0,39.7869,39.8553,39.7448,39.7974,36500.0
2007-11-09 15:30:00,75.63,75.67,75.41,75.54,18100.0,39.8132,39.8343,39.6974,39.7658,18100.0
2007-11-09 15:35:00,75.58,75.63,75.25,75.63,17600.0,39.7869,39.8132,39.6132,39.8132,17600.0
2007-11-09 15:40:00,75.59,75.64,75.16,75.3,23400.0,39.7921,39.8185,39.5658,39.6395,23400.0
2007-11-09 15:45:00,75.27,75.48,75.22,75.29,70100.0,39.6237,39.7342,39.5974,39.6342,70100.0
2007-11-09 15:50:00,75.25,75.38,75.14,75.23,168000.0,39.6132,39.6816,39.5553,39.6026,168000.0
2007-11-09 15:55:00,75.25,75.33,74.8,74.86,101500.0,39.6132,39.6553,39.3763,39.4079,101500.0
2007-11-12 09:30:00,75.36,75.66,75.23,75.36,18600.0,39.6711,39.829,39.6026,39.6711,18600.0
2007-11-12 09:35:00,75.34,75.67,75.15,75.46,11900.0,39.6605,39.8343,39.5605,39.7237,11900.0
2007-11-12 09:40:00,75.66,75.95,75.48,75.84,20600.0,39.829,39.9817,39.7342,39.9238,20600.0
2007-11-12 09:45:00,75.85,76.22,75.84,76.14,15200.0,39.929,40.1238,39.9238,40.0817,15200.0
2007-11-12 09:50:00,76.18,76.47,76.1,76.34,13900.0,40.1027,40.2554,40.0606,40.187,13900.0
2007-11-12 09:55:00,76.4,76.51,76.16,76.31,17900.0,40.2185,40.2765,40.0922,40.1712,17900.0
2007-11-12 10:00:00,76.36,76.37,76.08,76.15,23900.0,40.1975,40.2028,40.0501,40.0869,23900.0
2007-11-12 10:05:00,76.14,76.33,76.04,76.04,21500.0,40.0817,40.1817,40.029,40.029,21500.0
2007-11-12 10:10:00,76.0,76.17,75.85,75.93,30500.0,40.008,40.0975,39.929,39.9711,30500.0
2007-11-12 10:15:00,75.88,76.11,75.88,75.98,22200.0,39.9448,40.0659,39.9448,39.9975,22200.0
2007-11-12 10:20:00,75.96,76.16,75.91,75.99,24000.0,39.9869,40.0922,39.9606,40.0027,24000.0
2007-11-12 10:25:00,76.0,76.1,75.8,75.93,25300.0,40.008,40.0606,39.9027,39.9711,25300.0
2007-11-12 10:30:00,76.0,76.21,75.91,76.0,19400.0,40.008,40.1185,39.9606,40.008,19400.0
2007-11-12 10:35:00,75.99,76.04,75.76,75.98,18500.0,40.0027,40.029,39.8816,39.9975,18500.0
2007-11-12 10:40:00,75.99,76.14,75.78,76.14,24600.0,40.0027,40.0817,39.8922,40.0817,24600.0
2007-11-12 10:45:00,76.14,76.23,76.04,76.1,12600.0,40.0817,40.1291,40.029,40.0606,12600.0
2007-11-12 10:50:00,76.02,76.14,75.99,76.03,6100.0,40.0185,40.0817,40.0027,40.0238,6100.0
2007-11-12 10:55:00,75.99,76.18,75.98,76.05,9600.0,40.0027,40.1027,39.9975,40.0343,9600.0
2007-11-12 11:00:00,76.04,76.08,75.97,76.03,15000.0,40.029,40.0501,39.9922,40.0238,15000.0
2007-11-12 11:05:00,76.03,76.37,76.03,76.37,19500.0,40.0238,40.2028,40.0238,40.2028,19500.0
2007-11-12 11:10:00,76.38,76.53,76.33,76.49,18800.0,40.208,40.287,40.1817,40.2659,18800.0
2007-11-12 11:15:00,76.47,76.55,76.41,76.5,12200.0,40.2554,40.2975,40.2238,40.2712,12200.0
2007-11-12 11:20:00,76.5,76.53,76.29,76.33,12000.0,40.2712,40.287,40.1606,40.1817,12000.0
2007-11-12 11:25:00,76.33,76.37,76.17,76.21,13400.0,40.1817,40.2028,40.0975,40.1185,13400.0
2007-11-12 11:30:00,76.28,76.43,76.17,76.35,21300.0,40.1554,40.2343,40.0975,40.1922,21300.0
2007-11-12 11:35:00,76.41,76.54,76.32,76.4,14800.0,40.2238,40.2922,40.1764,40.2185,14800.0
2007-11-12 11:40:00,76.41,76.42,76.35,76.37,15500.0,40.2238,40.2291,40.1922,40.2028,15500.0
2007-11-12 11:45:00,76.38,76.5,76.33,76.39,10700.0,40.208,40.2712,40.1817,40.2133,10700.0
2007-11-12 11:50:00,76.43,76.49,76.27,76.49,13400.0,40.2343,40.2659,40.1501,40.2659,13400.0
2007-11-12 11:55:00,76.43,76.66,76.4,76.6,17800.0,40.2343,40.3554,40.2185,40.3238,17800.0
2007-11-12 12:00:00,76.6,76.84,76.58,76.73,15700.0,40.3238,40.4502,40.3133,40.3923,15700.0
2007-11-12 12:05:00,76.74,76.83,76.58,76.79,19700.0,40.3975,40.4449,40.3133,40.4239,19700.0
2007-11-12 12:10:00,76.79,76.96,76.65,76.86,8900.0,40.4239,40.5133,40.3502,40.4607,8900.0
2007-11-12 12:15:00,76.9,77.03,76.79,76.98,15200.0,40.4818,40.5502,40.4239,40.5239,15200.0
2007-11-12 12:20:00,76.97,77.06,76.94,77.0,18400.0,40.5186,40.566,40.5028,40.5344,18400.0
2007-11-12 12:25:00,76.98,77.13,76.96,77.13,9000.0,40.5239,40.6028,40.5133,40.6028,9000.0
2007-11-12 12:30:00,77.11,77.29,77.09,77.27,26300.0,40.5923,40.6871,40.5818,40.6765,26300.0
2007-11-12 12:35:00,77.26,77.52,77.25,77.52,12200.0,40.6713,40.8081,40.666,40.8081,12200.0
2007-11-12 12:40:00,77.54,77.72,77.5,77.7,15600.0,40.8187,40.9134,40.7976,40.9029,15600.0
2007-11-12 12:45:00,77.71,77.92,77.67,77.89,29000.0,40.9082,41.0187,40.8871,41.0029,29000.0
2007-11-12 12:50:00,77.84,77.89,77.68,77.79,32700.0,40.9766,41.0029,40.8924,40.9503,32700.0
2007-11-12 12:55:00,77.78,77.82,77.63,77.8,21400.0,40.945,40.9661,40.866,40.9555,21400.0
2007-11-12 13:00:00,77.81,77.9,77.74,77.75,17700.0,40.9608,41.0082,40.924,40.9292,17700.0
2007-11-12 13:05:00,77.79,77.86,77.77,77.78,22700.0,40.9503,40.9871,40.9397,40.945,22700.0
2007-11-12 13:10:00,77.77,77.8,77.48,77.51,30100.0,40.9397,40.9555,40.7871,40.8029,30100.0
2007-11-12 13:15:00,77.5,77.69,77.35,77.69,13200.0,40.7976,40.8976,40.7186,40.8976,13200.0
2007-11-12 13:20:00,77.65,77.75,77.57,77.75,19900.0,40.8766,40.9292,40.8345,40.9292,19900.0
2007-11-12 13:25:00,77.78,77.78,77.66,77.74,8600.0,40.945,40.945,40.8818,40.924,8600.0
2007-11-12 13:30:00,77.69,77.71,77.54,77.62,7000.0,40.8976,40.9082,40.8187,40.8608,7000.0
2007-11-12 13:35:00,77.62,77.62,77.25,77.28,14700.0,40.8608,40.8608,40.666,40.6818,14700.0
2007-11-12 13:40:00,77.29,77.35,77.12,77.32,15000.0,40.6871,40.7186,40.5976,40.7029,15000.0
2007-11-12 13:45:00,77.32,77.33,77.02,77.08,16800.0,40.7029,40.7081,40.5449,40.5765,16800.0
2007-11-12 13:50:00,77.09,77.09,76.85,76.98,18400.0,40.5818,40.5818,40.4554,40.5239,18400.0
2007-11-12 13:55:00,77.01,77.19,76.95,77.0,9800.0,40.5397,40.6344,40.5081,40.5344,9800.0
2007-11-12 14:00:00,76.99,77.1,76.91,77.01,14400.0,40.5291,40.587,40.487,40.5397,14400.0
2007-11-12 14:05:00,77.01,77.25,76.97,77.19,16100.0,40.5397,40.666,40.5186,40.6344,16100.0
2007-11-12 14:10:00,77.22,77.37,77.15,77.25,11200.0,40.6502,40.7292,40.6134,40.666,11200.0
2007-11-12 14:15:00,77.23,77.23,77.01,77.07,15300.0,40.6555,40.6555,40.5397,40.5712,15300.0
2007-11-12 14:20:00,77.03,77.35,77.01,77.27,12600.0,40.5502,40.7186,40.5397,40.6765,12600.0
2007-11-12 14:25:00,77.21,77.68,77.03,77.62,18500.0,40.6449,40.8924,40.5502,40.8608,18500.0
2007-11-12 14:30:00,77.6,77.78,77.54,77.63,12000.0,40.8503,40.945,40.8187,40.866,12000.0
2007-11-12 14:35:00,77.58,77.66,77.45,77.63,10900.0,40.8397,40.8818,40.7713,40.866,10900.0
2007-11-12 14:40:00,77.64,77.85,77.55,77.55,10900.0,40.8713,40.9819,40.8239,40.8239,10900.0
2007-11-12 14:45:00,77.59,77.65,77.51,77.59,6900.0,40.845,40.8766,40.8029,40.845,6900.0
2007-11-12 14:50:00,77.59,77.61,77.3,77.37,23200.0,40.845,40.8555,40.6923,40.7292,23200.0
2007-11-12 14:55:00,77.4,77.65,77.4,77.64,10600.0,40.745,40.8766,40.745,40.8713,10600.0
2007-11-12 15:00:00,77.69,77.87,77.43,77.79,20800.0,40.8976,40.9924,40.7608,40.9503,20800.0
2007-11-12 15:05:00,77.75,77.77,77.49,77.65,17200.0,40.9292,40.9397,40.7923,40.8766,17200.0
2007-11-12 15:10:00,77.66,77.78,77.55,77.69,17800.0,40.8818,40.945,40.8239,40.8976,17800.0
2007-11-12 15:15:00,77.7,77.71,77.53,77.56,13600.0,40.9029,40.9082,40.8134,40.8292,13600.0
2007-11-12 15:20:00,77.55,77.62,77.39,77.57,22200.0,40.8239,40.8608,40.7397,40.8345,22200.0
2007-11-12 15:25:00,77.58,77.58,76.98,77.01,20700.0,40.8397,40.8397,40.5239,40.5397,20700.0
2007-11-12 15:30:00,76.98,77.25,76.89,77.17,30000.0,40.5239,40.666,40.4765,40.6239,30000.0
2007-11-12 15:35:00,77.13,77.13,76.81,76.98,22200.0,40.6028,40.6028,40.4344,40.5239,22200.0
2007-11-12 15:40:00,76.95,76.96,76.61,76.78,22000.0,40.5081,40.5133,40.3291,40.4186,22000.0
2007-11-12 15:45:00,76.78,76.78,76.19,76.19,35200.0,40.4186,40.4186,40.108,40.108,35200.0
2007-11-12 15:50:00,76.19,76.47,76.04,76.34,34300.0,40.108,40.2554,40.029,40.187,34300.0
2007-11-12 15:55:00,76.34,76.36,76.04,76.11,50200.0,40.187,40.1975,40.029,40.0659,50200.0
2007-11-13 09:30:00,77.03,77.57,76.69,77.33,27300.0,40.5502,40.8345,40.3712,40.7081,27300.0
2007-11-13 09:35:00,77.56,79.04,77.48,78.78,36000.0,40.8292,41.6083,40.7871,41.4714,36000.0
2007-11-13 09:40:00,78.74,78.74,78.05,78.05,16000.0,41.4504,41.4504,41.0871,41.0871,16000.0
2007-11-13 09:45:00,78.1,78.22,78.02,78.08,14600.0,41.1135,41.1766,41.0713,41.1029,14600.0
2007-11-13 09:50:00,78.04,78.12,77.79,77.92,15300.0,41.0819,41.124,40.9503,41.0187,15300.0
2007-11-13 09:55:00,77.96,78.03,77.74,77.97,11300.0,41.0398,41.0766,40.924,41.045,11300.0
2007-11-13 10:00:00,77.95,78.28,77.86,78.23,26500.0,41.0345,41.2082,40.9871,41.1819,26500.0
2007-11-13 10:05:00,78.25,78.63,78.15,78.41,37900.0,41.1924,41.3925,41.1398,41.2767,37900.0
2007-11-13 10:10:00,78.33,78.48,78.32,78.32,18200.0,41.2345,41.3135,41.2293,41.2293,18200.0
2007-11-13 10:15:00,78.27,78.27,77.82,77.86,22100.0,41.203,41.203,40.9661,40.9871,22100.0
2007-11-13 10:20:00,77.89,77.89,77.74,77.83,7400.0,41.0029,41.0029,40.924,40.9713,7400.0
2007-11-13 10:25:00,77.84,77.85,77.76,77.78,5200.0,40.9766,40.9819,40.9345,40.945,5200.0
2007-11-13 10:30:00,77.78,77.78,77.45,77.45,11600.0,40.945,40.945,40.7713,40.7713,11600.0
2007-11-13 10:35:00,77.5,77.63,77.45,77.59,9900.0,40.7976,40.866,40.7713,40.845,9900.0
2007-11-13 10:40:00,77.58,77.85,77.58,77.85,9500.0,40.8397,40.9819,40.8397,40.9819,9500.0
2007-11-13 10:45:00,77.79,78.01,77.79,77.92,8900.0,40.9503,41.0661,40.9503,41.0187,8900.0
2007-11-13 10:50:00,77.88,78.01,77.8,77.94,8200.0,40.9977,41.0661,40.9555,41.0292,8200.0
2007-11-13 10:55:00,77.92,77.95,77.5,77.61,13800.0,41.0187,41.0345,40.7976,40.8555,13800.0
2007-11-13 11:00:00,77.61,77.74,77.45,77.5,14800.0,40.8555,40.924,40.7713,40.7976,14800.0
2007-11-13 11:05:00,77.5,77.67,77.49,77.64,16400.0,40.7976,40.8871,40.7923,40.8713,16400.0
2007-11-13 11:10:00,77.64,77.64,77.33,77.5,14100.0,40.8713,40.8713,40.7081,40.7976,14100.0
2007-11-13 11:15:00,77.5,77.66,77.48,77.54,11300.0,40.7976,40.8818,40.7871,40.8187,11300.0
2007-11-13 11:20:00,77.54,77.6,77.45,77.45,8800.0,40.8187,40.8503,40.7713,40.7713,8800.0
2007-11-13 11:25:00,77.49,77.65,77.43,77.65,7700.0,40.7923,40.8766,40.7608,40.8766,7700.0
2007-11-13 11:30:00,77.68,77.92,77.68,77.89,12900.0,40.8924,41.0187,40.8924,41.0029,12900.0
2007-11-13 11:35:00,77.88,78.16,77.76,77.96,23400.0,40.9977,41.145,40.9345,41.0398,23400.0
2007-11-13 11:40:00,77.96,77.96,77.69,77.76,9700.0,41.0398,41.0398,40.8976,40.9345,9700.0
2007-11-13 11:45:00,77.8,77.8,77.63,77.7,9100.0,40.9555,40.9555,40.866,40.9029,9100.0
2007-11-13 11:50:00,77.67,77.73,77.46,77.56,11600.0,40.8871,40.9187,40.7766,40.8292,11600.0
2007-11-13 11:55:00,77.54,77.62,77.4,77.59,8200.0,40.8187,40.8608,40.745,40.845,8200.0
2007-11-13 12:00:00,77.59,77.84,77.51,77.83,10200.0,40.845,40.9766,40.8029,40.9713,10200.0
2007-11-13 12:05:00,77.83,78.0,77.79,77.99,17700.0,40.9713,41.0608,40.9503,41.0556,17700.0
2007-11-13 12:10:00,77.98,78.01,77.71,77.79,16300.0,41.0503,41.0661,40.9082,40.9503,16300.0
2007-11-13 12:15:00,77.84,77.9,77.74,77.74,7300.0,40.9766,41.0082,40.924,40.924,7300.0
2007-11-13 12:20:00,77.8,77.95,77.8,77.9,12300.0,40.9555,41.0345,40.9555,41.0082,12300.0
2007-11-13 12:25:00,77.95,77.95,77.7,77.73,8400.0,41.0345,41.0345,40.9029,40.9187,8400.0
2007-11-13 12:30:00,77.74,77.76,77.6,77.68,6700.0,40.924,40.9345,40.8503,40.8924,6700.0
2007-11-13 12:35:00,77.65,77.8,77.59,77.8,5500.0,40.8766,40.9555,40.845,40.9555,5500.0
2007-11-13 12:40:00,77.81,77.95,77.77,77.95,14200.0,40.9608,41.0345,40.9397,41.0345,14200.0
2007-11-13 12:45:00,77.95,78.02,77.91,77.99,8500.0,41.0345,41.0713,41.0134,41.0556,8500.0
2007-11-13 12:50:00,78.0,78.0,77.89,77.91,6400.0,41.0608,41.0608,41.0029,41.0134,6400.0
2007-11-13 12:55:00,77.93,77.93,77.67,77.86,9500.0,41.024,41.024,40.8871,40.9871,9500.0
2007-11-13 13:00:00,77.89,77.93,77.79,77.86,9000.0,41.0029,41.024,40.9503,40.9871,9000.0
2007-11-13 13:05:00,77.8,77.93,77.73,77.82,6000.0,40.9555,41.024,40.9187,40.9661,6000.0
2007-11-13 13:10:00,77.87,77.9,77.8,77.84,9000.0,40.9924,41.0082,40.9555,40.9766,9000.0
2007-11-13 13:15:00,77.83,77.9,77.79,77.83,9300.0,40.9713,41.0082,40.9503,40.9713,9300.0
2007-11-13 13:20:00,77.82,78.03,77.81,77.94,12700.0,40.9661,41.0766,40.9608,41.0292,12700.0
2007-11-13 13:25:00,77.94,78.07,77.86,78.07,7700.0,41.0292,41.0977,40.9871,41.0977,7700.0
2007-11-13 13:30:00,78.08,78.14,78.02,78.09,13200.0,41.1029,41.1345,41.0713,41.1082,13200.0
2007-11-13 13:35:00,78.11,78.29,78.04,78.23,12500.0,41.1187,41.2135,41.0819,41.1819,12500.0
2007-11-13 13:40:00,78.24,78.42,78.22,78.35,16000.0,41.1872,41.2819,41.1766,41.2451,16000.0
2007-11-13 13:45:00,78.35,78.61,78.35,78.52,8900.0,41.2451,41.3819,41.2451,41.3346,8900.0
2007-11-13 13:50:00,78.52,78.59,78.4,78.44,13000.0,41.3346,41.3714,41.2714,41.2924,13000.0
2007-11-13 13:55:00,78.49,78.51,78.42,78.44,7800.0,41.3188,41.3293,41.2819,41.2924,7800.0
2007-11-13 14:00:00,78.44,78.46,78.39,78.42,11200.0,41.2924,41.303,41.2661,41.2819,11200.0
2007-11-13 14:05:00,78.4,78.52,78.31,78.41,8500.0,41.2714,41.3346,41.224,41.2767,8500.0
2007-11-13 14:10:00,78.41,78.55,78.3,78.32,9900.0,41.2767,41.3504,41.2187,41.2293,9900.0
2007-11-13 14:15:00,78.32,78.52,78.29,78.38,8800.0,41.2293,41.3346,41.2135,41.2609,8800.0
2007-11-13 14:20:00,78.46,78.63,78.45,78.61,6700.0,41.303,41.3925,41.2977,41.3819,6700.0
2007-11-13 14:25:00,78.58,78.65,78.43,78.52,11300.0,41.3661,41.403,41.2872,41.3346,11300.0
2007-11-13 14:30:00,78.51,78.51,78.4,78.49,6100.0,41.3293,41.3293,41.2714,41.3188,6100.0
2007-11-13 14:35:00,78.49,78.61,78.48,78.6,6100.0,41.3188,41.3819,41.3135,41.3767,6100.0
2007-11-13 14:40:00,78.56,78.66,78.41,78.48,8400.0,41.3556,41.4083,41.2767,41.3135,8400.0
2007-11-13 14:45:00,78.46,78.5,78.39,78.45,14200.0,41.303,41.324,41.2661,41.2977,14200.0
2007-11-13 14:50:00,78.45,78.47,78.3,78.34,12400.0,41.2977,41.3082,41.2187,41.2398,12400.0
2007-11-13 14:55:00,78.36,78.36,78.05,78.07,22900.0,41.2503,41.2503,41.0871,41.0977,22900.0
2007-11-13 15:00:00,78.1,78.25,78.09,78.25,49900.0,41.1135,41.1924,41.1082,41.1924,49900.0
2007-11-13 15:05:00,78.27,78.3,78.21,78.25,26200.0,41.203,41.2187,41.1714,41.1924,26200.0
2007-11-13 15:10:00,78.27,78.3,78.15,78.17,21500.0,41.203,41.2187,41.1398,41.1503,21500.0
2007-11-13 15:15:00,78.17,78.25,78.07,78.13,24300.0,41.1503,41.1924,41.0977,41.1293,24300.0
2007-11-13 15:20:00,78.09,78.18,78.06,78.14,22800.0,41.1082,41.1556,41.0924,41.1345,22800.0
2007-11-13 15:25:00,78.13,78.23,77.94,78.18,22100.0,41.1293,41.1819,41.0292,41.1556,22100.0
2007-11-13 15:30:00,78.19,78.4,78.11,78.29,19700.0,41.1608,41.2714,41.1187,41.2135,19700.0
2007-11-13 15:35:00,78.3,78.36,78.16,78.3,22500.0,41.2187,41.2503,41.145,41.2187,22500.0
2007-11-13 15:40:00,78.3,78.41,78.21,78.36,21600.0,41.2187,41.2767,41.1714,41.2503,21600.0
2007-11-13 15:45:00,78.35,78.66,78.34,78.63,23700.0,41.2451,41.4083,41.2398,41.3925,23700.0
2007-11-13 15:50:00,78.65,78.8,78.58,78.71,30900.0,41.403,41.482,41.3661,41.4346,30900.0
2007-11-13 15:55:00,78.68,78.73,78.59,78.61,42600.0,41.4188,41.4451,41.3714,41.3819,42600.0
2007-11-14 09:30:00,78.89,79.51,78.89,79.43,13100.0,41.5293,41.8557,41.5293,41.8136,13100.0
2007-11-14 09:35:00,79.42,79.75,79.34,79.75,10100.0,41.8083,41.9821,41.7662,41.9821,10100.0
2007-11-14 09:40:00,79.64,79.85,79.51,79.68,24200.0,41.9242,42.0347,41.8557,41.9452,24200.0
2007-11-14 09:45:00,79.68,79.83,79.53,79.63,15600.0,41.9452,42.0242,41.8662,41.9189,15600.0
2007-11-14 09:50:00,79.62,79.72,79.19,79.19,15700.0,41.9136,41.9663,41.6873,41.6873,15700.0
2007-11-14 09:55:00,79.19,79.22,79.0,79.07,6700.0,41.6873,41.7031,41.5872,41.6241,6700.0
2007-11-14 10:00:00,79.02,79.47,79.02,79.26,13700.0,41.5978,41.8347,41.5978,41.7241,13700.0
2007-11-14 10:05:00,79.28,79.33,78.92,78.96,9900.0,41.7346,41.761,41.5451,41.5662,9900.0
2007-11-14 10:10:00,78.92,79.15,78.79,79.08,9300.0,41.5451,41.6662,41.4767,41.6294,9300.0
2007-11-14 10:15:00,79.02,79.22,79.01,79.14,11800.0,41.5978,41.7031,41.5925,41.6609,11800.0
2007-11-14 10:20:00,79.16,79.25,78.82,78.82,8200.0,41.6715,41.7188,41.4925,41.4925,8200.0
2007-11-14 10:25:00,78.82,78.92,78.46,78.46,13600.0,41.4925,41.5451,41.303,41.303,13600.0
2007-11-14 10:30:00,78.5,78.5,78.2,78.33,11000.0,41.324,41.324,41.1661,41.2345,11000.0
2007-11-14 10:35:00,78.37,78.5,78.25,78.5,5900.0,41.2556,41.324,41.1924,41.324,5900.0
2007-11-14 10:40:00,78.48,78.72,78.48,78.58,9600.0,41.3135,41.4398,41.3135,41.3661,9600.0
2007-11-14 10:45:00,78.57,78.76,78.53,78.66,9400.0,41.3609,41.4609,41.3398,41.4083,9400.0
2007-11-14 10:50:00,78.65,78.65,78.43,78.43,5100.0,41.403,41.403,41.2872,41.2872,5100.0
2007-11-14 10:55:00,78.5,78.53,78.42,78.42,4400.0,41.324,41.3398,41.2819,41.2819,4400.0
2007-11-14 11:00:00,78.42,78.58,78.37,78.49,8900.0,41.2819,41.3661,41.2556,41.3188,8900.0
2007-11-14 11:05:00,78.43,78.5,78.3,78.44,8000.0,41.2872,41.324,41.2187,41.2924,8000.0
2007-11-14 11:10:00,78.44,78.65,78.44,78.45,11800.0,41.2924,41.403,41.2924,41.2977,11800.0
2007-11-14 11:15:00,78.47,78.69,78.45,78.69,12300.0,41.3082,41.4241,41.2977,41.4241,12300.0
2007-11-14 11:20:00,78.68,78.9,78.63,78.71,10200.0,41.4188,41.5346,41.3925,41.4346,10200.0
2007-11-14 11:25:00,78.77,78.81,78.48,78.51,7700.0,41.4662,41.4872,41.3135,41.3293,7700.0
2007-11-14 11:30:00,78.49,78.59,78.48,78.48,7100.0,41.3188,41.3714,41.3135,41.3135,7100.0
2007-11-14 11:35:00,78.5,78.65,78.43,78.53,18300.0,41.324,41.403,41.2872,41.3398,18300.0
2007-11-14 11:40:00,78.56,78.73,78.44,78.7,10700.0,41.3556,41.4451,41.2924,41.4293,10700.0
2007-11-14 11:45:00,78.61,78.78,78.59,78.78,5900.0,41.3819,41.4714,41.3714,41.4714,5900.0
2007-11-14 11:50:00,78.8,78.93,78.8,78.93,3300.0,41.482,41.5504,41.482,41.5504,3300.0
2007-11-14 11:55:00,78.88,78.88,78.78,78.79,2300.0,41.5241,41.5241,41.4714,41.4767,2300.0
2007-11-14 12:00:00,78.8,78.81,78.76,78.76,3400.0,41.482,41.4872,41.4609,41.4609,3400.0
2007-11-14 12:05:00,78.78,78.79,78.67,78.68,7400.0,41.4714,41.4767,41.4135,41.4188,7400.0
2007-11-14 12:10:00,78.69,78.97,78.69,78.81,8000.0,41.4241,41.5714,41.4241,41.4872,8000.0
2007-11-14 12:15:00,78.79,78.87,78.62,78.72,13300.0,41.4767,41.5188,41.3872,41.4398,13300.0
2007-11-14 12:20:00,78.71,78.81,78.61,78.67,12300.0,41.4346,41.4872,41.3819,41.4135,12300.0
2007-11-14 12:25:00,78.67,78.91,78.67,78.85,17300.0,41.4135,41.5399,41.4135,41.5083,17300.0
2007-11-14 12:30:00,78.84,78.86,78.7,78.75,6900.0,41.503,41.5135,41.4293,41.4556,6900.0
2007-11-14 12:35:00,78.72,78.82,78.68,78.7,9500.0,41.4398,41.4925,41.4188,41.4293,9500.0
2007-11-14 12:40:00,78.7,78.76,78.54,78.65,12400.0,41.4293,41.4609,41.3451,41.403,12400.0
2007-11-14 12:45:00,78.65,78.67,78.47,78.47,4100.0,41.403,41.4135,41.3082,41.3082,4100.0
2007-11-14 12:50:00,78.47,78.47,78.28,78.32,4300.0,41.3082,41.3082,41.2082,41.2293,4300.0
2007-11-14 12:55:00,78.28,78.32,78.15,78.21,3700.0,41.2082,41.2293,41.1398,41.1714,3700.0
2007-11-14 13:00:00,78.22,78.38,78.22,78.27,9300.0,41.1766,41.2609,41.1766,41.203,9300.0
2007-11-14 13:05:00,78.35,78.41,78.26,78.28,6200.0,41.2451,41.2767,41.1977,41.2082,6200.0
2007-11-14 13:10:00,78.29,78.5,78.29,78.4,8800.0,41.2135,41.324,41.2135,41.2714,8800.0
2007-11-14 13:15:00,78.38,78.43,78.38,78.38,2400.0,41.2609,41.2872,41.2609,41.2609,2400.0
2007-11-14 13:20:00,78.38,78.47,78.33,78.43,8400.0,41.2609,41.3082,41.2345,41.2872,8400.0
2007-11-14 13:25:00,78.42,78.5,78.36,78.36,10200.0,41.2819,41.324,41.2503,41.2503,10200.0
2007-11-14 13:30:00,78.34,78.34,78.19,78.19,7200.0,41.2398,41.2398,41.1608,41.1608,7200.0
2007-11-14 13:35:00,78.19,78.19,77.97,77.97,9200.0,41.1608,41.1608,41.045,41.045,9200.0
2007-11-14 13:40:00,77.95,77.98,77.87,77.89,6600.0,41.0345,41.0503,40.9924,41.0029,6600.0
2007-11-14 13:45:00,77.87,77.88,77.73,77.83,12900.0,40.9924,40.9977,40.9187,40.9713,12900.0
2007-11-14 13:50:00,77.85,77.86,77.68,77.83,16100.0,40.9819,40.9871,40.8924,40.9713,16100.0
2007-11-14 13:55:00,77.8,78.05,77.72,77.73,15800.0,40.9555,41.0871,40.9134,40.9187,15800.0
2007-11-14 14:00:00,77.72,77.77,77.62,77.72,11100.0,40.9134,40.9397,40.8608,40.9134,11100.0
2007-11-14 14:05:00,77.73,77.96,77.69,77.88,13800.0,40.9187,41.0398,40.8976,40.9977,13800.0
2007-11-14 14:10:00,77.84,77.99,77.8,77.99,6800.0,40.9766,41.0556,40.9555,41.0556,6800.0
2007-11-14 14:15:00,77.99,78.12,77.89,77.93,12500.0,41.0556,41.124,41.0029,41.024,12500.0
2007-11-14 14:20:00,77.93,78.02,77.93,78.0,5100.0,41.024,41.0713,41.024,41.0608,5100.0
2007-11-14 14:25:00,78.0,78.21,77.89,78.06,13300.0,41.0608,41.1714,41.0029,41.0924,13300.0
2007-11-14 14:30:00,78.09,78.16,78.03,78.09,4500.0,41.1082,41.145,41.0766,41.1082,4500.0
2007-11-14 14:35:00,78.08,78.27,78.03,78.27,10000.0,41.1029,41.203,41.0766,41.203,10000.0
2007-11-14 14:40:00,78.27,78.27,78.1,78.11,7000.0,41.203,41.203,41.1135,41.1187,7000.0
2007-11-14 14:45:00,78.14,78.26,78.0,78.11,12000.0,41.1345,41.1977,41.0608,41.1187,12000.0
2007-11-14 14:50:00,78.07,78.16,78.04,78.04,6100.0,41.0977,41.145,41.0819,41.0819,6100.0
2007-11-14 14:55:00,78.04,78.23,78.04,78.06,10300.0,41.0819,41.1819,41.0819,41.0924,10300.0
2007-11-14 15:00:00,78.02,78.18,77.94,78.09,18600.0,41.0713,41.1556,41.0292,41.1082,18600.0
2007-11-14 15:05:00,78.06,78.34,78.03,78.21,16000.0,41.0924,41.2398,41.0766,41.1714,16000.0
2007-11-14 15:10:00,78.16,78.34,78.15,78.26,7700.0,41.145,41.2398,41.1398,41.1977,7700.0
2007-11-14 15:15:00,78.27,78.4,78.16,78.34,17400.0,41.203,41.2714,41.145,41.2398,17400.0
2007-11-14 15:20:00,78.34,78.39,78.12,78.39,14900.0,41.2398,41.2661,41.124,41.2661,14900.0
2007-11-14 15:25:00,78.39,78.4,78.03,78.03,24000.0,41.2661,41.2714,41.0766,41.0766,24000.0
2007-11-14 15:30:00,78.03,78.13,77.81,77.98,30500.0,41.0766,41.1293,40.9608,41.0503,30500.0
2007-11-14 15:35:00,77.97,77.98,77.56,77.58,27400.0,41.045,41.0503,40.8292,40.8397,27400.0
2007-11-14 15:40:00,77.57,77.78,77.36,77.7,28100.0,40.8345,40.945,40.7239,40.9029,28100.0
2007-11-14 15:45:00,77.67,77.7,77.4,77.47,32400.0,40.8871,40.9029,40.745,40.7818,32400.0
2007-11-14 15:50:00,77.52,77.52,76.97,77.02,39400.0,40.8081,40.8081,40.5186,40.5449,39400.0
2007-11-14 15:55:00,77.02,77.12,76.78,77.04,76500.0,40.5449,40.5976,40.4186,40.5555,76500.0
2007-11-15 09:30:00,76.11,76.63,76.11,76.41,18000.0,40.0659,40.3396,40.0659,40.2238,18000.0
2007-11-15 09:35:00,76.44,76.44,75.43,75.77,14800.0,40.2396,40.2396,39.7079,39.8869,14800.0
2007-11-15 09:40:00,75.71,76.06,75.62,76.01,13100.0,39.8553,40.0396,39.8079,40.0132,13100.0
2007-11-15 09:45:00,76.07,76.3,75.97,76.1,11500.0,40.0448,40.1659,39.9922,40.0606,11500.0
2007-11-15 09:50:00,76.07,76.27,76.0,76.11,9700.0,40.0448,40.1501,40.008,40.0659,9700.0
2007-11-15 09:55:00,76.18,76.43,76.11,76.19,14700.0,40.1027,40.2343,40.0659,40.108,14700.0
2007-11-15 10:00:00,76.21,76.22,75.96,76.21,11100.0,40.1185,40.1238,39.9869,40.1185,11100.0
2007-11-15 10:05:00,76.19,76.47,75.95,76.43,19500.0,40.108,40.2554,39.9817,40.2343,19500.0
2007-11-15 10:10:00,76.5,76.71,76.45,76.71,20600.0,40.2712,40.3817,40.2449,40.3817,20600.0
2007-11-15 10:15:00,76.68,76.93,76.64,76.86,11100.0,40.3659,40.4976,40.3449,40.4607,11100.0
2007-11-15 10:20:00,76.86,77.05,76.74,77.0,9200.0,40.4607,40.5607,40.3975,40.5344,9200.0
2007-11-15 10:25:00,76.98,77.0,76.85,76.92,9800.0,40.5239,40.5344,40.4554,40.4923,9800.0
2007-11-15 10:30:00,76.84,77.29,76.83,77.28,17000.0,40.4502,40.6871,40.4449,40.6818,17000.0
2007-11-15 10:35:00,77.28,77.84,77.28,77.81,27200.0,40.6818,40.9766,40.6818,40.9608,27200.0
2007-11-15 10:40:00,77.75,77.78,77.51,77.56,9800.0,40.9292,40.945,40.8029,40.8292,9800.0
2007-11-15 10:45:00,77.51,77.68,77.46,77.51,13300.0,40.8029,40.8924,40.7766,40.8029,13300.0
2007-11-15 10:50:00,77.51,77.53,77.44,77.44,7400.0,40.8029,40.8134,40.766,40.766,7400.0
2007-11-15 10:55:00,77.47,77.55,77.47,77.52,3700.0,40.7818,40.8239,40.7818,40.8081,3700.0
2007-11-15 11:00:00,77.52,77.9,77.46,77.78,15100.0,40.8081,41.0082,40.7766,40.945,15100.0
2007-11-15 11:05:00,77.83,77.94,77.83,77.94,5300.0,40.9713,41.0292,40.9713,41.0292,5300.0
2007-11-15 11:10:00,77.9,77.9,77.79,77.79,5200.0,41.0082,41.0082,40.9503,40.9503,5200.0
2007-11-15 11:15:00,77.76,77.8,77.72,77.77,7600.0,40.9345,40.9555,40.9134,40.9397,7600.0
2007-11-15 11:20:00,77.79,77.79,77.72,77.74,8900.0,40.9503,40.9503,40.9134,40.924,8900.0
2007-11-15 11:25:00,77.78,77.78,77.5,77.51,9000.0,40.945,40.945,40.7976,40.8029,9000.0
2007-11-15 11:30:00,77.56,77.56,77.35,77.4,10300.0,40.8292,40.8292,40.7186,40.745,10300.0
2007-11-15 11:35:00,77.34,77.42,77.32,77.42,3500.0,40.7134,40.7555,40.7029,40.7555,3500.0
2007-11-15 11:40:00,77.42,77.71,77.42,77.71,5800.0,40.7555,40.9082,40.7555,40.9082,5800.0
2007-11-15 11:45:00,77.68,77.72,77.6,77.66,3600.0,40.8924,40.9134,40.8503,40.8818,3600.0
2007-11-15 11:50:00,77.68,77.74,77.31,77.32,10300.0,40.8924,40.924,40.6976,40.7029,10300.0
2007-11-15 11:55:00,77.34,77.49,77.3,77.41,13600.0,40.7134,40.7923,40.6923,40.7502,13600.0
2007-11-15 12:00:00,77.42,77.6,77.37,77.41,15500.0,40.7555,40.8503,40.7292,40.7502,15500.0
2007-11-15 12:05:00,77.41,77.52,77.27,77.34,11500.0,40.7502,40.8081,40.6765,40.7134,11500.0
2007-11-15 12:10:00,77.37,77.37,77.18,77.23,11300.0,40.7292,40.7292,40.6292,40.6555,11300.0
2007-11-15 12:15:00,77.29,77.61,77.29,77.4,17200.0,40.6871,40.8555,40.6871,40.745,17200.0
2007-11-15 12:20:00,77.34,77.36,77.02,77.1,9100.0,40.7134,40.7239,40.5449,40.587,9100.0
2007-11-15 12:25:00,77.15,77.15,76.81,76.81,8200.0,40.6134,40.6134,40.4344,40.4344,8200.0
2007-11-15 12:30:00,76.8,76.88,76.67,76.72,13800.0,40.4291,40.4712,40.3607,40.387,13800.0
2007-11-15 12:35:00,76.68,76.9,76.68,76.78,6500.0,40.3659,40.4818,40.3659,40.4186,6500.0
2007-11-15 12:40:00,76.81,76.83,76.59,76.6,5200.0,40.4344,40.4449,40.3186,40.3238,5200.0
2007-11-15 12:45:00,76.59,76.75,76.58,76.65,12600.0,40.3186,40.4028,40.3133,40.3502,12600.0
2007-11-15 12:50:00,76.65,76.91,76.62,76.71,20300.0,40.3502,40.487,40.3344,40.3817,20300.0
2007-11-15 12:55:00,76.71,76.8,76.63,76.67,12400.0,40.3817,40.4291,40.3396,40.3607,12400.0
2007-11-15 13:00:00,76.67,76.8,76.67,76.8,18500.0,40.3607,40.4291,40.3607,40.4291,18500.0
2007-11-15 13:05:00,76.8,76.8,76.63,76.75,9300.0,40.4291,40.4291,40.3396,40.4028,9300.0
2007-11-15 13:10:00,76.75,76.8,76.56,76.74,12800.0,40.4028,40.4291,40.3028,40.3975,12800.0
2007-11-15 13:15:00,76.68,76.75,76.58,76.7,9300.0,40.3659,40.4028,40.3133,40.3765,9300.0
2007-11-15 13:20:00,76.63,76.81,76.57,76.8,22000.0,40.3396,40.4344,40.308,40.4291,22000.0
2007-11-15 13:25:00,76.8,76.87,76.69,76.76,14900.0,40.4291,40.466,40.3712,40.4081,14900.0
2007-11-15 13:30:00,76.79,76.99,76.79,76.96,7200.0,40.4239,40.5291,40.4239,40.5133,7200.0
2007-11-15 13:35:00,76.96,77.0,76.76,76.77,12300.0,40.5133,40.5344,40.4081,40.4133,12300.0
2007-11-15 13:40:00,76.79,77.03,76.75,76.98,11100.0,40.4239,40.5502,40.4028,40.5239,11100.0
2007-11-15 13:45:00,76.98,77.2,76.93,77.06,7700.0,40.5239,40.6397,40.4976,40.566,7700.0
2007-11-15 13:50:00,77.06,77.06,76.62,76.69,6200.0,40.566,40.566,40.3344,40.3712,6200.0
2007-11-15 13:55:00,76.68,76.76,76.62,76.71,7400.0,40.3659,40.4081,40.3344,40.3817,7400.0
2007-11-15 14:00:00,76.69,76.69,76.44,76.46,11200.0,40.3712,40.3712,40.2396,40.2501,11200.0
2007-11-15 14:05:00,76.5,76.51,76.28,76.45,20800.0,40.2712,40.2765,40.1554,40.2449,20800.0
2007-11-15 14:10:00,76.45,76.46,76.2,76.24,13400.0,40.2449,40.2501,40.1133,40.1343,13400.0
2007-11-15 14:15:00,76.24,76.4,76.23,76.33,12600.0,40.1343,40.2185,40.1291,40.1817,12600.0
2007-11-15 14:20:00,76.28,76.5,76.22,76.43,11400.0,40.1554,40.2712,40.1238,40.2343,11400.0
2007-11-15 14:25:00,76.43,76.57,76.35,76.35,10600.0,40.2343,40.308,40.1922,40.1922,10600.0
2007-11-15 14:30:00,76.36,76.66,76.35,76.48,9800.0,40.1975,40.3554,40.1922,40.2607,9800.0
2007-11-15 14:35:00,76.48,76.53,76.25,76.28,11000.0,40.2607,40.287,40.1396,40.1554,11000.0
2007-11-15 14:40:00,76.28,76.3,76.04,76.14,32500.0,40.1554,40.1659,40.029,40.0817,32500.0
2007-11-15 14:45:00,76.16,76.21,75.99,76.05,10900.0,40.0922,40.1185,40.0027,40.0343,10900.0
2007-11-15 14:50:00,76.04,76.05,75.77,75.8,8700.0,40.029,40.0343,39.8869,39.9027,8700.0
2007-11-15 14:55:00,75.79,75.97,75.61,75.61,14100.0,39.8974,39.9922,39.8027,39.8027,14100.0
2007-11-15 15:00:00,75.61,75.75,75.59,75.65,10100.0,39.8027,39.8764,39.7921,39.8237,10100.0
2007-11-15 15:05:00,75.67,75.67,75.54,75.54,14500.0,39.8343,39.8343,39.7658,39.7658,14500.0
2007-11-15 15:10:00,75.59,75.81,75.37,75.81,17400.0,39.7921,39.908,39.6763,39.908,17400.0
2007-11-15 15:15:00,75.79,76.11,75.79,76.01,13800.0,39.8974,40.0659,39.8974,40.0132,13800.0
2007-11-15 15:20:00,76.02,76.46,76.01,76.41,30300.0,40.0185,40.2501,40.0132,40.2238,30300.0
2007-11-15 15:25:00,76.44,76.56,76.3,76.36,17100.0,40.2396,40.3028,40.1659,40.1975,17100.0
2007-11-15 15:30:00,76.37,76.37,75.71,75.8,25100.0,40.2028,40.2028,39.8553,39.9027,25100.0
2007-11-15 15:35:00,75.72,75.77,75.43,75.55,23800.0,39.8606,39.8869,39.7079,39.7711,23800.0
2007-11-15 15:40:00,75.53,75.99,75.47,75.99,20200.0,39.7606,40.0027,39.729,40.0027,20200.0
2007-11-15 15:45:00,76.0,76.65,75.99,76.32,45600.0,40.008,40.3502,40.0027,40.1764,45600.0
2007-11-15 15:50:00,76.37,76.37,76.05,76.14,24800.0,40.2028,40.2028,40.0343,40.0817,24800.0
2007-11-15 15:55:00,76.15,76.45,76.14,76.38,46800.0,40.0869,40.2449,40.0817,40.208,46800.0
2007-11-16 09:30:00,77.2,77.36,77.0,77.28,73900.0,40.6397,40.7239,40.5344,40.6818,73900.0
2007-11-16 09:35:00,77.16,77.2,76.01,76.09,19000.0,40.6186,40.6397,40.0132,40.0554,19000.0
2007-11-16 09:40:00,76.11,76.11,75.43,75.43,14000.0,40.0659,40.0659,39.7079,39.7079,14000.0
2007-11-16 09:45:00,75.41,75.56,75.32,75.56,11700.0,39.6974,39.7764,39.65,39.7764,11700.0
2007-11-16 09:50:00,75.54,76.28,75.54,75.8,27400.0,39.7658,40.1554,39.7658,39.9027,27400.0
2007-11-16 09:55:00,75.81,75.88,75.64,75.64,11000.0,39.908,39.9448,39.8185,39.8185,11000.0
2007-11-16 10:00:00,75.64,75.64,74.93,74.93,19400.0,39.8185,39.8185,39.4447,39.4447,19400.0
2007-11-16 10:05:00,74.96,75.47,74.94,75.47,32500.0,39.4605,39.729,39.45,39.729,32500.0
2007-11-16 10:10:00,75.48,75.82,75.48,75.7,27800.0,39.7342,39.9132,39.7342,39.8501,27800.0
2007-11-16 10:15:00,75.73,75.92,75.65,75.92,12100.0,39.8658,39.9659,39.8237,39.9659,12100.0
2007-11-16 10:20:00,75.87,75.93,75.7,75.89,11400.0,39.9395,39.9711,39.8501,39.9501,11400.0
2007-11-16 10:25:00,75.89,75.9,75.51,75.51,14300.0,39.9501,39.9553,39.75,39.75,14300.0
2007-11-16 10:30:00,75.49,75.81,75.49,75.68,12100.0,39.7395,39.908,39.7395,39.8395,12100.0
2007-11-16 10:35:00,75.72,75.72,75.3,75.46,15500.0,39.8606,39.8606,39.6395,39.7237,15500.0
2007-11-16 10:40:00,75.53,75.75,75.47,75.68,8200.0,39.7606,39.8764,39.729,39.8395,8200.0
2007-11-16 10:45:00,75.68,75.77,75.48,75.72,8900.0,39.8395,39.8869,39.7342,39.8606,8900.0
2007-11-16 10:50:00,75.71,75.93,75.68,75.8,9300.0,39.8553,39.9711,39.8395,39.9027,9300.0
2007-11-16 10:55:00,75.78,75.9,75.77,75.88,8000.0,39.8922,39.9553,39.8869,39.9448,8000.0
2007-11-16 11:00:00,75.85,76.39,75.85,76.33,12000.0,39.929,40.2133,39.929,40.1817,12000.0
2007-11-16 11:05:00,76.32,76.45,76.28,76.3,8100.0,40.1764,40.2449,40.1554,40.1659,8100.0
2007-11-16 11:10:00,76.29,76.29,76.08,76.15,9900.0,40.1606,40.1606,40.0501,40.0869,9900.0
2007-11-16 11:15:00,76.11,76.3,76.07,76.1,8800.0,40.0659,40.1659,40.0448,40.0606,8800.0
2007-11-16 11:20:00,76.11,76.2,75.92,76.02,14200.0,40.0659,40.1133,39.9659,40.0185,14200.0
2007-11-16 11:25:00,76.0,76.0,75.68,75.78,10200.0,40.008,40.008,39.8395,39.8922,10200.0
2007-11-16 11:30:00,75.83,76.02,75.82,75.99,10500.0,39.9185,40.0185,39.9132,40.0027,10500.0
2007-11-16 11:35:00,76.0,76.13,75.94,76.05,8600.0,40.008,40.0764,39.9764,40.0343,8600.0
2007-11-16 11:40:00,76.08,76.32,76.08,76.19,15900.0,40.0501,40.1764,40.0501,40.108,15900.0
2007-11-16 11:45:00,76.13,76.28,76.11,76.24,7800.0,40.0764,40.1554,40.0659,40.1343,7800.0
2007-11-16 11:50:00,76.21,76.59,76.2,76.47,17700.0,40.1185,40.3186,40.1133,40.2554,17700.0
2007-11-16 11:55:00,76.5,76.5,76.23,76.26,6200.0,40.2712,40.2712,40.1291,40.1448,6200.0
2007-11-16 12:00:00,76.26,76.27,76.18,76.18,4300.0,40.1448,40.1501,40.1027,40.1027,4300.0
2007-11-16 12:05:00,76.18,76.58,76.17,76.55,10000.0,40.1027,40.3133,40.0975,40.2975,10000.0
2007-11-16 12:10:00,76.47,76.56,76.4,76.44,6700.0,40.2554,40.3028,40.2185,40.2396,6700.0
2007-11-16 12:15:00,76.46,76.62,76.35,76.44,15100.0,40.2501,40.3344,40.1922,40.2396,15100.0
2007-11-16 12:20:00,76.46,76.46,76.31,76.31,4500.0,40.2501,40.2501,40.1712,40.1712,4500.0
2007-11-16 12:25:00,76.32,76.38,76.29,76.34,5200.0,40.1764,40.208,40.1606,40.187,5200.0
2007-11-16 12:30:00,76.34,76.41,76.21,76.33,9600.0,40.187,40.2238,40.1185,40.1817,9600.0
2007-11-16 12:35:00,76.3,76.4,76.09,76.24,10500.0,40.1659,40.2185,40.0554,40.1343,10500.0
2007-11-16 12:40:00,76.18,76.22,75.94,76.01,11900.0,40.1027,40.1238,39.9764,40.0132,11900.0
2007-11-16 12:45:00,76.09,76.09,75.85,75.92,9900.0,40.0554,40.0554,39.929,39.9659,9900.0
2007-11-16 12:50:00,75.92,75.92,75.82,75.85,5100.0,39.9659,39.9659,39.9132,39.929,5100.0
2007-11-16 12:55:00,75.8,75.8,75.52,75.56,8800.0,39.9027,39.9027,39.7553,39.7764,8800.0
2007-11-16 13:00:00,75.56,75.68,75.44,75.49,10500.0,39.7764,39.8395,39.7132,39.7395,10500.0
2007-11-16 13:05:00,75.48,75.67,75.47,75.67,10700.0,39.7342,39.8343,39.729,39.8343,10700.0
2007-11-16 13:10:00,75.67,75.67,75.46,75.49,11200.0,39.8343,39.8343,39.7237,39.7395,11200.0
2007-11-16 13:15:00,75.48,75.71,75.45,75.7,4900.0,39.7342,39.8553,39.7184,39.8501,4900.0
2007-11-16 13:20:00,75.72,75.76,75.58,75.58,7800.0,39.8606,39.8816,39.7869,39.7869,7800.0
2007-11-16 13:25:00,75.57,75.57,75.36,75.47,8900.0,39.7816,39.7816,39.6711,39.729,8900.0
2007-11-16 13:30:00,75.43,75.6,75.42,75.6,5200.0,39.7079,39.7974,39.7027,39.7974,5200.0
2007-11-16 13:35:00,75.58,75.66,75.35,75.41,8900.0,39.7869,39.829,39.6658,39.6974,8900.0
2007-11-16 13:40:00,75.34,75.57,75.33,75.57,10500.0,39.6605,39.7816,39.6553,39.7816,10500.0
2007-11-16 13:45:00,75.57,75.83,75.57,75.66,9900.0,39.7816,39.9185,39.7816,39.829,9900.0
2007-11-16 13:50:00,75.66,75.75,75.66,75.75,7300.0,39.829,39.8764,39.829,39.8764,7300.0
2007-11-16 13:55:00,75.64,75.64,75.31,75.44,10900.0,39.8185,39.8185,39.6447,39.7132,10900.0
2007-11-16 14:00:00,75.47,75.47,75.19,75.26,10200.0,39.729,39.729,39.5816,39.6184,10200.0
2007-11-16 14:05:00,75.27,75.35,75.11,75.21,20200.0,39.6237,39.6658,39.5395,39.5921,20200.0
2007-11-16 14:10:00,75.13,75.29,74.99,75.03,19100.0,39.55,39.6342,39.4763,39.4974,19100.0
2007-11-16 14:15:00,75.03,75.05,74.79,74.82,15900.0,39.4974,39.5079,39.371,39.3868,15900.0
2007-11-16 14:20:00,74.83,75.0,74.82,74.84,14200.0,39.3921,39.4816,39.3868,39.3973,14200.0
2007-11-16 14:25:00,74.87,75.17,74.86,75.14,15600.0,39.4131,39.5711,39.4079,39.5553,15600.0
2007-11-16 14:30:00,75.11,75.18,74.87,74.91,19100.0,39.5395,39.5763,39.4131,39.4342,19100.0
2007-11-16 14:35:00,74.86,74.9,74.66,74.77,30400.0,39.4079,39.4289,39.3026,39.3605,30400.0
2007-11-16 14:40:00,74.73,74.79,74.49,74.73,17200.0,39.3394,39.371,39.2131,39.3394,17200.0
2007-11-16 14:45:00,74.73,74.86,74.54,74.69,17400.0,39.3394,39.4079,39.2394,39.3184,17400.0
2007-11-16 14:50:00,74.68,74.86,74.67,74.78,15400.0,39.3131,39.4079,39.3078,39.3657,15400.0
2007-11-16 14:55:00,74.81,74.88,74.6,74.86,20600.0,39.3815,39.4184,39.271,39.4079,20600.0
2007-11-16 15:00:00,74.86,74.91,74.56,74.57,16600.0,39.4079,39.4342,39.2499,39.2552,16600.0
2007-11-16 15:05:00,74.55,74.84,74.52,74.64,18000.0,39.2447,39.3973,39.2289,39.292,18000.0
2007-11-16 15:10:00,74.65,74.91,74.64,74.84,17600.0,39.2973,39.4342,39.292,39.3973,17600.0
2007-11-16 15:15:00,74.82,74.93,74.67,74.82,15100.0,39.3868,39.4447,39.3078,39.3868,15100.0
2007-11-16 15:20:00,74.79,74.84,74.71,74.71,12000.0,39.371,39.3973,39.3289,39.3289,12000.0
2007-11-16 15:25:00,74.71,74.9,74.57,74.85,18200.0,39.3289,39.4289,39.2552,39.4026,18200.0
2007-11-16 15:30:00,74.84,74.87,74.54,74.56,22800.0,39.3973,39.4131,39.2394,39.2499,22800.0
2007-11-16 15:35:00,74.56,74.73,74.44,74.58,33500.0,39.2499,39.3394,39.1868,39.2605,33500.0
2007-11-16 15:40:00,74.59,75.1,74.59,75.05,32200.0,39.2657,39.5342,39.2657,39.5079,32200.0
2007-11-16 15:45:00,75.05,75.32,74.88,75.26,35300.0,39.5079,39.65,39.4184,39.6184,35300.0
2007-11-16 15:50:00,75.28,75.48,75.03,75.32,37900.0,39.629,39.7342,39.4974,39.65,37900.0
2007-11-16 15:55:00,75.32,75.39,75.12,75.31,43100.0,39.65,39.6869,39.5447,39.6447,43100.0
2007-11-19 09:30:00,74.89,75.0,74.65,74.74,10900.0,39.4237,39.4816,39.2973,39.3447,10900.0
2007-11-19 09:35:00,74.7,74.7,74.39,74.45,18400.0,39.3236,39.3236,39.1604,39.192,18400.0
2007-11-19 09:40:00,74.45,74.47,74.13,74.4,22700.0,39.192,39.2026,39.0236,39.1657,22700.0
2007-11-19 09:45:00,74.35,74.8,74.3,74.8,17500.0,39.1394,39.3763,39.1131,39.3763,17500.0
2007-11-19 09:50:00,74.77,75.1,74.77,74.95,11300.0,39.3605,39.5342,39.3605,39.4552,11300.0
2007-11-19 09:55:00,74.94,75.0,74.77,74.79,9200.0,39.45,39.4816,39.3605,39.371,9200.0
2007-11-19 10:00:00,74.77,74.89,74.67,74.83,17100.0,39.3605,39.4237,39.3078,39.3921,17100.0
2007-11-19 10:05:00,74.83,74.83,74.52,74.64,16500.0,39.3921,39.3921,39.2289,39.292,16500.0
2007-11-19 10:10:00,74.63,74.78,74.51,74.66,12400.0,39.2868,39.3657,39.2236,39.3026,12400.0
2007-11-19 10:15:00,74.65,74.96,74.6,74.92,14200.0,39.2973,39.4605,39.271,39.4394,14200.0
2007-11-19 10:20:00,74.97,75.03,74.83,74.9,20300.0,39.4658,39.4974,39.3921,39.4289,20300.0
2007-11-19 10:25:00,74.86,75.0,74.75,74.87,17100.0,39.4079,39.4816,39.35,39.4131,17100.0
2007-11-19 10:30:00,74.87,75.0,74.65,74.95,24900.0,39.4131,39.4816,39.2973,39.4552,24900.0
2007-11-19 10:35:00,74.92,74.92,74.75,74.84,26600.0,39.4394,39.4394,39.35,39.3973,26600.0
2007-11-19 10:40:00,74.82,74.94,74.57,74.61,21600.0,39.3868,39.45,39.2552,39.2763,21600.0
2007-11-19 10:45:00,74.55,74.66,74.55,74.65,9100.0,39.2447,39.3026,39.2447,39.2973,9100.0
2007-11-19 10:50:00,74.65,74.77,74.55,74.77,21700.0,39.2973,39.3605,39.2447,39.3605,21700.0
2007-11-19 10:55:00,74.76,74.83,74.6,74.8,13300.0,39.3552,39.3921,39.271,39.3763,13300.0
2007-11-19 11:00:00,74.77,74.97,74.75,74.92,23800.0,39.3605,39.4658,39.35,39.4394,23800.0
2007-11-19 11:05:00,74.88,74.93,74.71,74.82,17400.0,39.4184,39.4447,39.3289,39.3868,17400.0
2007-11-19 11:10:00,74.82,74.86,74.62,74.83,9500.0,39.3868,39.4079,39.2815,39.3921,9500.0
2007-11-19 11:15:00,74.84,74.95,74.78,74.85,13200.0,39.3973,39.4552,39.3657,39.4026,13200.0
2007-11-19 11:20:00,74.88,75.01,74.8,74.96,11500.0,39.4184,39.4868,39.3763,39.4605,11500.0
2007-11-19 11:25:00,74.97,75.02,74.7,74.7,19000.0,39.4658,39.4921,39.3236,39.3236,19000.0
2007-11-19 11:30:00,74.71,74.99,74.66,74.99,11100.0,39.3289,39.4763,39.3026,39.4763,11100.0
2007-11-19 11:35:00,74.98,75.08,74.89,75.08,5000.0,39.471,39.5237,39.4237,39.5237,5000.0
2007-11-19 11:40:00,75.1,75.11,75.0,75.0,7000.0,39.5342,39.5395,39.4816,39.4816,7000.0
2007-11-19 11:45:00,75.05,75.23,75.02,75.15,7200.0,39.5079,39.6026,39.4921,39.5605,7200.0
2007-11-19 11:50:00,75.23,75.27,75.15,75.15,7200.0,39.6026,39.6237,39.5605,39.5605,7200.0
2007-11-19 11:55:00,75.22,75.23,75.02,75.04,2600.0,39.5974,39.6026,39.4921,39.5026,2600.0
2007-11-19 12:00:00,75.01,75.41,75.01,75.41,5800.0,39.4868,39.6974,39.4868,39.6974,5800.0
2007-11-19 12:05:00,75.41,75.57,75.4,75.55,8300.0,39.6974,39.7816,39.6921,39.7711,8300.0
2007-11-19 12:10:00,75.5,75.75,75.5,75.65,4500.0,39.7448,39.8764,39.7448,39.8237,4500.0
2007-11-19 12:15:00,75.71,75.92,75.69,75.88,11700.0,39.8553,39.9659,39.8448,39.9448,11700.0
2007-11-19 12:20:00,75.88,75.9,75.79,75.83,5700.0,39.9448,39.9553,39.8974,39.9185,5700.0
2007-11-19 12:25:00,75.84,75.84,75.58,75.64,8300.0,39.9238,39.9238,39.7869,39.8185,8300.0
2007-11-19 12:30:00,75.64,75.64,75.32,75.35,6500.0,39.8185,39.8185,39.65,39.6658,6500.0
2007-11-19 12:35:00,75.39,75.55,75.37,75.42,8500.0,39.6869,39.7711,39.6763,39.7027,8500.0
2007-11-19 12:40:00,75.4,75.54,75.4,75.54,4900.0,39.6921,39.7658,39.6921,39.7658,4900.0
2007-11-19 12:45:00,75.57,75.62,75.49,75.53,5700.0,39.7816,39.8079,39.7395,39.7606,5700.0
2007-11-19 12:50:00,75.61,75.61,75.11,75.11,8900.0,39.8027,39.8027,39.5395,39.5395,8900.0
2007-11-19 12:55:00,75.08,75.1,75.0,75.01,8800.0,39.5237,39.5342,39.4816,39.4868,8800.0
2007-11-19 13:00:00,75.01,75.05,74.85,74.86,9300.0,39.4868,39.5079,39.4026,39.4079,9300.0
2007-11-19 13:05:00,74.85,74.96,74.76,74.87,10400.0,39.4026,39.4605,39.3552,39.4131,10400.0
2007-11-19 13:10:00,74.94,74.94,74.62,74.71,6900.0,39.45,39.45,39.2815,39.3289,6900.0
2007-11-19 13:15:00,74.74,74.77,74.56,74.67,14400.0,39.3447,39.3605,39.2499,39.3078,14400.0
2007-11-19 13:20:00,74.61,74.77,74.54,74.68,11800.0,39.2763,39.3605,39.2394,39.3131,11800.0
2007-11-19 13:25:00,74.61,74.78,74.59,74.75,7200.0,39.2763,39.3657,39.2657,39.35,7200.0
2007-11-19 13:30:00,74.76,74.83,74.71,74.72,5400.0,39.3552,39.3921,39.3289,39.3342,5400.0
2007-11-19 13:35:00,74.77,74.94,74.71,74.94,5900.0,39.3605,39.45,39.3289,39.45,5900.0
2007-11-19 13:40:00,74.91,74.95,74.88,74.9,4500.0,39.4342,39.4552,39.4184,39.4289,4500.0
2007-11-19 13:45:00,74.85,74.89,74.73,74.73,3300.0,39.4026,39.4237,39.3394,39.3394,3300.0
2007-11-19 13:50:00,74.73,74.86,74.64,74.68,17800.0,39.3394,39.4079,39.292,39.3131,17800.0
2007-11-19 13:55:00,74.67,74.77,74.47,74.49,5400.0,39.3078,39.3605,39.2026,39.2131,5400.0
2007-11-19 14:00:00,74.49,74.79,74.45,74.76,4400.0,39.2131,39.371,39.192,39.3552,4400.0
2007-11-19 14:05:00,74.74,75.05,74.67,75.05,12300.0,39.3447,39.5079,39.3078,39.5079,12300.0
2007-11-19 14:10:00,75.0,75.09,74.92,74.92,15100.0,39.4816,39.5289,39.4394,39.4394,15100.0
2007-11-19 14:15:00,74.94,75.07,74.83,75.01,6600.0,39.45,39.5184,39.3921,39.4868,6600.0
2007-11-19 14:20:00,75.05,75.12,74.97,75.1,5900.0,39.5079,39.5447,39.4658,39.5342,5900.0
2007-11-19 14:25:00,75.03,75.18,74.97,75.15,4500.0,39.4974,39.5763,39.4658,39.5605,4500.0
2007-11-19 14:30:00,75.15,75.18,75.05,75.17,8200.0,39.5605,39.5763,39.5079,39.5711,8200.0
2007-11-19 14:35:00,75.19,75.2,75.13,75.16,3700.0,39.5816,39.5868,39.55,39.5658,3700.0
2007-11-19 14:40:00,75.16,75.52,75.16,75.42,12100.0,39.5658,39.7553,39.5658,39.7027,12100.0
2007-11-19 14:45:00,75.36,75.4,75.14,75.19,5000.0,39.6711,39.6921,39.5553,39.5816,5000.0
2007-11-19 14:50:00,75.24,75.24,74.85,74.86,14500.0,39.6079,39.6079,39.4026,39.4079,14500.0
2007-11-19 14:55:00,74.85,74.92,74.85,74.92,4900.0,39.4026,39.4394,39.4026,39.4394,4900.0
2007-11-19 15:00:00,74.9,74.95,74.75,74.85,19000.0,39.4289,39.4552,39.35,39.4026,19000.0
2007-11-19 15:05:00,74.85,74.94,74.82,74.85,20100.0,39.4026,39.45,39.3868,39.4026,20100.0
2007-11-19 15:10:00,74.85,75.05,74.83,74.91,14900.0,39.4026,39.5079,39.3921,39.4342,14900.0
2007-11-19 15:15:00,74.95,75.12,74.91,75.04,10600.0,39.4552,39.5447,39.4342,39.5026,10600.0
2007-11-19 15:20:00,75.05,75.25,75.0,75.15,19300.0,39.5079,39.6132,39.4816,39.5605,19300.0
2007-11-19 15:25:00,75.15,75.37,75.05,75.19,11500.0,39.5605,39.6763,39.5079,39.5816,11500.0
2007-11-19 15:30:00,75.24,75.25,74.85,74.92,27500.0,39.6079,39.6132,39.4026,39.4394,27500.0
2007-11-19 15:35:00,74.92,75.0,74.81,74.84,10700.0,39.4394,39.4816,39.3815,39.3973,10700.0
2007-11-19 15:40:00,74.85,74.92,74.73,74.79,54200.0,39.4026,39.4394,39.3394,39.371,54200.0
2007-11-19 15:45:00,74.81,74.85,74.71,74.78,13500.0,39.3815,39.4026,39.3289,39.3657,13500.0
2007-11-19 15:50:00,74.76,74.87,74.71,74.87,17400.0,39.3552,39.4131,39.3289,39.4131,17400.0
2007-11-19 15:55:00,74.86,74.86,74.56,74.58,39300.0,39.4079,39.4079,39.2499,39.2605,39300.0
2007-11-20 09:30:00,74.31,74.52,74.12,74.3,19300.0,39.1183,39.2289,39.0183,39.1131,19300.0
2007-11-20 09:35:00,74.33,74.7,74.29,74.7,18000.0,39.1289,39.3236,39.1078,39.3236,18000.0
2007-11-20 09:40:00,74.72,74.94,74.6,74.84,25600.0,39.3342,39.45,39.271,39.3973,25600.0
2007-11-20 09:45:00,74.83,75.44,74.82,75.44,12600.0,39.3921,39.7132,39.3868,39.7132,12600.0
2007-11-20 09:50:00,75.45,76.0,75.37,76.0,14600.0,39.7184,40.008,39.6763,40.008,14600.0
2007-11-20 09:55:00,75.96,76.35,75.9,76.21,24900.0,39.9869,40.1922,39.9553,40.1185,24900.0
2007-11-20 10:00:00,76.21,76.36,76.01,76.36,13900.0,40.1185,40.1975,40.0132,40.1975,13900.0
2007-11-20 10:05:00,76.27,76.36,76.02,76.3,8900.0,40.1501,40.1975,40.0185,40.1659,8900.0
2007-11-20 10:10:00,76.29,76.32,76.02,76.04,18600.0,40.1606,40.1764,40.0185,40.029,18600.0
2007-11-20 10:15:00,76.07,76.15,75.88,75.94,4700.0,40.0448,40.0869,39.9448,39.9764,4700.0
2007-11-20 10:20:00,75.88,75.95,75.45,75.45,21000.0,39.9448,39.9817,39.7184,39.7184,21000.0
2007-11-20 10:25:00,75.48,75.49,75.3,75.32,10100.0,39.7342,39.7395,39.6395,39.65,10100.0
2007-11-20 10:30:00,75.32,75.32,75.12,75.13,11200.0,39.65,39.65,39.5447,39.55,11200.0
2007-11-20 10:35:00,75.13,75.4,75.11,75.19,8500.0,39.55,39.6921,39.5395,39.5816,8500.0
2007-11-20 10:40:00,75.19,75.36,75.14,75.3,8300.0,39.5816,39.6711,39.5553,39.6395,8300.0
2007-11-20 10:45:00,75.27,75.76,75.27,75.76,14100.0,39.6237,39.8816,39.6237,39.8816,14100.0
2007-11-20 10:50:00,75.75,75.76,75.53,75.62,6900.0,39.8764,39.8816,39.7606,39.8079,6900.0
2007-11-20 10:55:00,75.61,75.73,75.5,75.57,8200.0,39.8027,39.8658,39.7448,39.7816,8200.0
2007-11-20 11:00:00,75.61,75.61,75.3,75.55,9900.0,39.8027,39.8027,39.6395,39.7711,9900.0
2007-11-20 11:05:00,75.6,75.64,75.19,75.26,7600.0,39.7974,39.8185,39.5816,39.6184,7600.0
2007-11-20 11:10:00,75.27,75.27,74.99,74.99,8800.0,39.6237,39.6237,39.4763,39.4763,8800.0
2007-11-20 11:15:00,75.0,75.06,74.95,74.96,9400.0,39.4816,39.5131,39.4552,39.4605,9400.0
2007-11-20 11:20:00,74.95,74.97,74.72,74.74,5700.0,39.4552,39.4658,39.3342,39.3447,5700.0
2007-11-20 11:25:00,74.77,74.81,74.7,74.73,3600.0,39.3605,39.3815,39.3236,39.3394,3600.0
2007-11-20 11:30:00,74.73,74.83,74.63,74.79,9200.0,39.3394,39.3921,39.2868,39.371,9200.0
2007-11-20 11:35:00,74.79,74.92,74.79,74.81,4700.0,39.371,39.4394,39.371,39.3815,4700.0
2007-11-20 11:40:00,74.83,74.87,74.75,74.75,4800.0,39.3921,39.4131,39.35,39.35,4800.0
2007-11-20 11:45:00,74.75,74.87,74.7,74.78,8900.0,39.35,39.4131,39.3236,39.3657,8900.0
2007-11-20 11:50:00,74.78,74.9,74.65,74.9,13800.0,39.3657,39.4289,39.2973,39.4289,13800.0
2007-11-20 11:55:00,74.88,74.92,74.54,74.54,22200.0,39.4184,39.4394,39.2394,39.2394,22200.0
2007-11-20 12:00:00,74.57,74.57,74.39,74.4,19200.0,39.2552,39.2552,39.1604,39.1657,19200.0
2007-11-20 12:05:00,74.4,74.48,74.27,74.35,10900.0,39.1657,39.2078,39.0973,39.1394,10900.0
2007-11-20 12:10:00,74.33,74.35,74.1,74.1,21800.0,39.1289,39.1394,39.0078,39.0078,21800.0
2007-11-20 12:15:00,74.1,74.16,74.1,74.1,9200.0,39.0078,39.0394,39.0078,39.0078,9200.0
2007-11-20 12:20:00,74.13,74.14,74.04,74.1,5000.0,39.0236,39.0288,38.9762,39.0078,5000.0
2007-11-20 12:25:00,74.07,74.29,74.05,74.05,16100.0,38.992,39.1078,38.9815,38.9815,16100.0
2007-11-20 12:30:00,74.05,74.11,73.7,73.75,24800.0,38.9815,39.013,38.7972,38.8235,24800.0
2007-11-20 12:35:00,73.74,73.91,73.7,73.86,12300.0,38.8183,38.9078,38.7972,38.8814,12300.0
2007-11-20 12:40:00,73.78,73.8,73.39,73.42,15200.0,38.8393,38.8499,38.634,38.6498,15200.0
2007-11-20 12:45:00,73.43,73.64,73.42,73.61,14500.0,38.6551,38.7656,38.6498,38.7498,14500.0
2007-11-20 12:50:00,73.63,73.77,73.57,73.77,7800.0,38.7604,38.8341,38.7288,38.8341,7800.0
2007-11-20 12:55:00,73.74,73.88,73.73,73.88,8500.0,38.8183,38.892,38.813,38.892,8500.0
2007-11-20 13:00:00,73.8,73.8,73.52,73.6,17900.0,38.8499,38.8499,38.7025,38.7446,17900.0
2007-11-20 13:05:00,73.54,73.69,73.24,73.25,29500.0,38.713,38.7919,38.5551,38.5603,29500.0
2007-11-20 13:10:00,73.25,73.26,72.5,72.5,17100.0,38.5603,38.5656,38.1655,38.1655,17100.0
2007-11-20 13:15:00,72.5,72.9,72.47,72.9,21000.0,38.1655,38.3761,38.1497,38.3761,21000.0
2007-11-20 13:20:00,72.91,73.27,72.9,73.24,9400.0,38.3813,38.5709,38.3761,38.5551,9400.0
2007-11-20 13:25:00,73.22,73.25,72.84,72.94,21500.0,38.5445,38.5603,38.3445,38.3971,21500.0
2007-11-20 13:30:00,72.96,73.13,72.91,72.91,10800.0,38.4077,38.4972,38.3813,38.3813,10800.0
2007-11-20 13:35:00,72.94,73.35,72.94,73.35,11200.0,38.3971,38.613,38.3971,38.613,11200.0
2007-11-20 13:40:00,73.33,73.51,73.3,73.34,9500.0,38.6024,38.6972,38.5866,38.6077,9500.0
2007-11-20 13:45:00,73.34,73.45,73.19,73.31,9500.0,38.6077,38.6656,38.5287,38.5919,9500.0
2007-11-20 13:50:00,73.29,73.31,73.12,73.24,17400.0,38.5814,38.5919,38.4919,38.5551,17400.0
2007-11-20 13:55:00,73.25,73.41,73.25,73.32,11200.0,38.5603,38.6445,38.5603,38.5972,11200.0
2007-11-20 14:00:00,73.36,74.1,73.15,74.1,54700.0,38.6182,39.0078,38.5077,39.0078,54700.0
2007-11-20 14:05:00,74.02,74.02,73.15,73.45,42900.0,38.9657,38.9657,38.5077,38.6656,42900.0
2007-11-20 14:10:00,73.46,73.53,73.2,73.31,32200.0,38.6709,38.7077,38.534,38.5919,32200.0
2007-11-20 14:15:00,73.25,73.45,73.2,73.2,19000.0,38.5603,38.6656,38.534,38.534,19000.0
2007-11-20 14:20:00,73.22,73.26,73.05,73.06,18300.0,38.5445,38.5656,38.455,38.4603,18300.0
2007-11-20 14:25:00,73.06,73.13,72.58,72.64,36400.0,38.4603,38.4972,38.2076,38.2392,36400.0
2007-11-20 14:30:00,72.7,72.75,72.52,72.64,46200.0,38.2708,38.2971,38.176,38.2392,46200.0
2007-11-20 14:35:00,72.63,73.1,72.6,73.05,37100.0,38.2339,38.4814,38.2181,38.455,37100.0
2007-11-20 14:40:00,73.03,73.12,72.95,73.05,26100.0,38.4445,38.4919,38.4024,38.455,26100.0
2007-11-20 14:45:00,73.05,73.13,72.95,72.97,27400.0,38.455,38.4972,38.4024,38.4129,27400.0
2007-11-20 14:50:00,73.04,73.13,72.91,72.95,120700.0,38.4498,38.4972,38.3813,38.4024,120700.0
2007-11-20 14:55:00,72.95,73.0,72.73,72.83,45500.0,38.4024,38.4287,38.2866,38.3392,45500.0
2007-11-20 15:00:00,72.83,73.04,72.8,72.98,32100.0,38.3392,38.4498,38.3234,38.4182,32100.0
2007-11-20 15:05:00,73.01,73.02,72.82,72.84,23400.0,38.434,38.4392,38.334,38.3445,23400.0
2007-11-20 15:10:00,72.89,72.99,72.79,72.87,16800.0,38.3708,38.4235,38.3182,38.3603,16800.0
2007-11-20 15:15:00,72.82,72.84,72.6,72.64,17200.0,38.334,38.3445,38.2181,38.2392,17200.0
2007-11-20 15:20:00,72.58,72.87,72.56,72.87,17200.0,38.2076,38.3603,38.1971,38.3603,17200.0
2007-11-20 15:25:00,72.88,73.31,72.81,73.21,32700.0,38.3655,38.5919,38.3287,38.5393,32700.0
2007-11-20 15:30:00,73.2,73.68,73.2,73.51,20700.0,38.534,38.7867,38.534,38.6972,20700.0
2007-11-20 15:35:00,73.52,73.97,73.52,73.94,27000.0,38.7025,38.9393,38.7025,38.9236,27000.0
2007-11-20 15:40:00,73.96,74.5,73.96,74.35,35200.0,38.9341,39.2183,38.9341,39.1394,35200.0
2007-11-20 15:45:00,74.35,74.42,73.99,74.01,46100.0,39.1394,39.1762,38.9499,38.9604,46100.0
2007-11-20 15:50:00,74.07,74.13,73.66,73.78,28100.0,38.992,39.0236,38.7762,38.8393,28100.0
2007-11-20 15:55:00,73.79,74.18,73.78,74.09,43600.0,38.8446,39.0499,38.8393,39.0025,43600.0
2007-11-21 09:30:00,73.0,73.0,72.51,72.89,22000.0,38.4287,38.4287,38.1708,38.3708,22000.0
2007-11-21 09:35:00,73.0,73.14,72.8,72.95,13100.0,38.4287,38.5024,38.3234,38.4024,13100.0
2007-11-21 09:40:00,72.95,73.72,72.81,73.5,21000.0,38.4024,38.8077,38.3287,38.6919,21000.0
2007-11-21 09:45:00,73.5,73.75,73.0,73.08,36200.0,38.6919,38.8235,38.4287,38.4708,36200.0
2007-11-21 09:50:00,73.0,73.45,73.0,73.35,42800.0,38.4287,38.6656,38.4287,38.613,42800.0
2007-11-21 09:55:00,73.27,73.45,72.9,72.94,12700.0,38.5709,38.6656,38.3761,38.3971,12700.0
2007-11-21 10:00:00,72.95,73.18,72.94,73.06,10000.0,38.4024,38.5235,38.3971,38.4603,10000.0
2007-11-21 10:05:00,73.13,73.35,72.99,73.35,8000.0,38.4972,38.613,38.4235,38.613,8000.0
2007-11-21 10:10:00,73.4,73.6,73.28,73.34,17000.0,38.6393,38.7446,38.5761,38.6077,17000.0
2007-11-21 10:15:00,73.31,73.31,73.02,73.1,6300.0,38.5919,38.5919,38.4392,38.4814,6300.0
2007-11-21 10:20:00,73.03,73.2,73.0,73.0,8700.0,38.4445,38.534,38.4287,38.4287,8700.0
2007-11-21 10:25:00,73.01,73.27,73.0,73.25,6300.0,38.434,38.5709,38.4287,38.5603,6300.0
2007-11-21 10:30:00,73.25,73.25,72.75,72.78,23100.0,38.5603,38.5603,38.2971,38.3129,23100.0
2007-11-21 10:35:00,72.74,73.24,72.66,73.24,14100.0,38.2918,38.5551,38.2497,38.5551,14100.0
2007-11-21 10:40:00,73.21,73.46,73.09,73.36,10600.0,38.5393,38.6709,38.4761,38.6182,10600.0
2007-11-21 10:45:00,73.34,73.46,73.05,73.34,12300.0,38.6077,38.6709,38.455,38.6077,12300.0
2007-11-21 10:50:00,73.31,73.4,72.96,73.02,15200.0,38.5919,38.6393,38.4077,38.4392,15200.0
2007-11-21 10:55:00,73.0,73.25,72.93,73.2,11100.0,38.4287,38.5603,38.3919,38.534,11100.0
2007-11-21 11:00:00,73.19,73.19,72.9,72.99,12300.0,38.5287,38.5287,38.3761,38.4235,12300.0
2007-11-21 11:05:00,72.99,73.12,72.9,73.02,11600.0,38.4235,38.4919,38.3761,38.4392,11600.0
2007-11-21 11:10:00,73.04,73.31,73.04,73.31,9900.0,38.4498,38.5919,38.4498,38.5919,9900.0
2007-11-21 11:15:00,73.26,73.46,73.18,73.44,11300.0,38.5656,38.6709,38.5235,38.6603,11300.0
2007-11-21 11:20:00,73.43,73.44,73.26,73.36,9000.0,38.6551,38.6603,38.5656,38.6182,9000.0
2007-11-21 11:25:00,73.39,73.48,73.24,73.31,13700.0,38.634,38.6814,38.5551,38.5919,13700.0
2007-11-21 11:30:00,73.36,73.57,73.28,73.44,22300.0,38.6182,38.7288,38.5761,38.6603,22300.0
2007-11-21 11:35:00,73.4,73.88,73.4,73.83,23800.0,38.6393,38.892,38.6393,38.8656,23800.0
2007-11-21 11:40:00,73.8,73.8,73.58,73.63,13000.0,38.8499,38.8499,38.734,38.7604,13000.0
2007-11-21 11:45:00,73.65,73.67,73.4,73.52,15500.0,38.7709,38.7814,38.6393,38.7025,15500.0
2007-11-21 11:50:00,73.59,73.79,73.57,73.68,7900.0,38.7393,38.8446,38.7288,38.7867,7900.0
2007-11-21 11:55:00,73.69,73.82,73.5,73.55,19800.0,38.7919,38.8604,38.6919,38.7182,19800.0
2007-11-21 12:00:00,73.5,73.97,73.5,73.86,10400.0,38.6919,38.9393,38.6919,38.8814,10400.0
2007-11-21 12:05:00,73.89,74.03,73.72,73.81,11600.0,38.8972,38.9709,38.8077,38.8551,11600.0
2007-11-21 12:10:00,73.81,74.05,73.75,73.92,15300.0,38.8551,38.9815,38.8235,38.913,15300.0
2007-11-21 12:15:00,73.88,73.9,73.77,73.9,12800.0,38.892,38.9025,38.8341,38.9025,12800.0
2007-11-21 12:20:00,73.82,73.93,73.63,73.79,18700.0,38.8604,38.9183,38.7604,38.8446,18700.0
2007-11-21 12:25:00,73.79,73.81,73.55,73.55,5500.0,38.8446,38.8551,38.7182,38.7182,5500.0
2007-11-21 12:30:00,73.52,73.52,73.3,73.41,12700.0,38.7025,38.7025,38.5866,38.6445,12700.0
2007-11-21 12:35:00,73.41,73.69,73.4,73.64,11000.0,38.6445,38.7919,38.6393,38.7656,11000.0
2007-11-21 12:40:00,73.67,73.95,73.56,73.95,13300.0,38.7814,38.9288,38.7235,38.9288,13300.0
2007-11-21 12:45:00,73.94,73.97,73.76,73.88,18000.0,38.9236,38.9393,38.8288,38.892,18000.0
2007-11-21 12:50:00,73.9,73.95,73.7,73.83,19600.0,38.9025,38.9288,38.7972,38.8656,19600.0
2007-11-21 12:55:00,73.82,74.14,73.8,74.07,33800.0,38.8604,39.0288,38.8499,38.992,33800.0
2007-11-21 13:00:00,74.04,74.42,73.93,74.37,29700.0,38.9762,39.1762,38.9183,39.1499,29700.0
2007-11-21 13:05:00,74.38,74.46,74.2,74.2,15700.0,39.1552,39.1973,39.0604,39.0604,15700.0
2007-11-21 13:10:00,74.24,74.35,74.11,74.18,13900.0,39.0815,39.1394,39.013,39.0499,13900.0
2007-11-21 13:15:00,74.18,74.18,73.85,74.06,9400.0,39.0499,39.0499,38.8762,38.9867,9400.0
2007-11-21 13:20:00,74.08,74.19,73.94,73.94,10400.0,38.9973,39.0552,38.9236,38.9236,10400.0
2007-11-21 13:25:00,73.9,74.08,73.75,74.07,13900.0,38.9025,38.9973,38.8235,38.992,13900.0
2007-11-21 13:30:00,74.03,74.1,73.8,73.81,11800.0,38.9709,39.0078,38.8499,38.8551,11800.0
2007-11-21 13:35:00,73.83,73.98,73.82,73.82,8500.0,38.8656,38.9446,38.8604,38.8604,8500.0
2007-11-21 13:40:00,73.88,73.88,73.66,73.8,13500.0,38.892,38.892,38.7762,38.8499,13500.0
2007-11-21 13:45:00,73.79,73.9,73.66,73.85,9200.0,38.8446,38.9025,38.7762,38.8762,9200.0
2007-11-21 13:50:00,73.88,73.88,73.74,73.77,7600.0,38.892,38.892,38.8183,38.8341,7600.0
2007-11-21 13:55:00,73.67,74.03,73.67,73.89,10400.0,38.7814,38.9709,38.7814,38.8972,10400.0
2007-11-21 14:00:00,73.88,74.04,73.79,73.93,12200.0,38.892,38.9762,38.8446,38.9183,12200.0
2007-11-21 14:05:00,73.93,73.98,73.77,73.94,12600.0,38.9183,38.9446,38.8341,38.9236,12600.0
2007-11-21 14:10:00,73.93,73.97,73.75,73.88,18000.0,38.9183,38.9393,38.8235,38.892,18000.0
2007-11-21 14:15:00,73.92,74.0,73.88,74.0,16500.0,38.913,38.9551,38.892,38.9551,16500.0
2007-11-21 14:20:00,73.97,74.0,73.89,73.9,8900.0,38.9393,38.9551,38.8972,38.9025,8900.0
2007-11-21 14:25:00,73.88,74.0,73.85,73.95,24100.0,38.892,38.9551,38.8762,38.9288,24100.0
2007-11-21 14:30:00,73.96,74.21,73.96,74.17,16900.0,38.9341,39.0657,38.9341,39.0446,16900.0
2007-11-21 14:35:00,74.18,74.59,74.18,74.33,19300.0,39.0499,39.2657,39.0499,39.1289,19300.0
2007-11-21 14:40:00,74.29,74.49,74.26,74.3,8200.0,39.1078,39.2131,39.092,39.1131,8200.0
2007-11-21 14:45:00,74.26,74.4,74.21,74.22,9400.0,39.092,39.1657,39.0657,39.071,9400.0
2007-11-21 14:50:00,74.21,74.53,74.21,74.48,8600.0,39.0657,39.2341,39.0657,39.2078,8600.0
2007-11-21 14:55:00,74.49,74.72,74.41,74.72,15200.0,39.2131,39.3342,39.171,39.3342,15200.0
2007-11-21 15:00:00,74.67,74.83,74.51,74.58,16000.0,39.3078,39.3921,39.2236,39.2605,16000.0
2007-11-21 15:05:00,74.58,74.9,74.47,74.55,16100.0,39.2605,39.4289,39.2026,39.2447,16100.0
2007-11-21 15:10:00,74.46,74.58,74.17,74.27,23500.0,39.1973,39.2605,39.0446,39.0973,23500.0
2007-11-21 15:15:00,74.21,74.31,74.12,74.12,14000.0,39.0657,39.1183,39.0183,39.0183,14000.0
2007-11-21 15:20:00,74.18,74.37,73.97,74.37,16100.0,39.0499,39.1499,38.9393,39.1499,16100.0
2007-11-21 15:25:00,74.34,74.42,74.18,74.24,18600.0,39.1341,39.1762,39.0499,39.0815,18600.0
2007-11-21 15:30:00,74.23,74.55,74.2,74.42,18700.0,39.0762,39.2447,39.0604,39.1762,18700.0
2007-11-21 15:35:00,74.44,74.52,74.29,74.51,18400.0,39.1868,39.2289,39.1078,39.2236,18400.0
2007-11-21 15:40:00,74.44,74.44,73.95,74.36,21200.0,39.1868,39.1868,38.9288,39.1446,21200.0
2007-11-21 15:45:00,74.36,74.79,74.32,74.73,30900.0,39.1446,39.371,39.1236,39.3394,30900.0
2007-11-21 15:50:00,74.73,74.92,74.6,74.88,37500.0,39.3394,39.4394,39.271,39.4184,37500.0
2007-11-21 15:55:00,74.88,74.95,74.56,74.8,68700.0,39.4184,39.4552,39.2499,39.3763,68700.0
2007-11-23 09:30:00,75.15,75.58,75.12,75.31,10700.0,39.5605,39.7869,39.5447,39.6447,10700.0
2007-11-23 09:35:00,75.33,76.07,75.19,75.99,14300.0,39.6553,40.0448,39.5816,40.0027,14300.0
2007-11-23 09:40:00,75.99,76.09,75.37,75.68,12300.0,40.0027,40.0554,39.6763,39.8395,12300.0
2007-11-23 09:45:00,75.62,75.77,75.49,75.64,8000.0,39.8079,39.8869,39.7395,39.8185,8000.0
2007-11-23 09:50:00,75.68,75.88,75.64,75.76,6900.0,39.8395,39.9448,39.8185,39.8816,6900.0
2007-11-23 09:55:00,75.81,76.06,75.68,76.06,10400.0,39.908,40.0396,39.8395,40.0396,10400.0
2007-11-23 10:00:00,76.11,76.27,76.01,76.14,11300.0,40.0659,40.1501,40.0132,40.0817,11300.0
2007-11-23 10:05:00,76.13,76.28,76.07,76.27,7500.0,40.0764,40.1554,40.0448,40.1501,7500.0
2007-11-23 10:10:00,76.19,76.3,75.98,75.99,10700.0,40.108,40.1659,39.9975,40.0027,10700.0
2007-11-23 10:15:00,75.97,76.37,75.89,76.37,11300.0,39.9922,40.2028,39.9501,40.2028,11300.0
2007-11-23 10:20:00,76.36,76.45,75.95,75.95,8900.0,40.1975,40.2449,39.9817,39.9817,8900.0
2007-11-23 10:25:00,75.94,75.94,75.69,75.69,7700.0,39.9764,39.9764,39.8448,39.8448,7700.0
2007-11-23 10:30:00,75.67,75.88,75.59,75.88,8600.0,39.8343,39.9448,39.7921,39.9448,8600.0
2007-11-23 10:35:00,75.89,76.19,75.86,76.17,18100.0,39.9501,40.108,39.9343,40.0975,18100.0
2007-11-23 10:40:00,76.2,76.22,75.95,75.95,5900.0,40.1133,40.1238,39.9817,39.9817,5900.0
2007-11-23 10:45:00,76.04,76.12,75.99,76.12,2300.0,40.029,40.0712,40.0027,40.0712,2300.0
2007-11-23 10:50:00,76.19,76.23,76.14,76.14,5400.0,40.108,40.1291,40.0817,40.0817,5400.0
2007-11-23 10:55:00,76.1,76.33,76.09,76.26,11700.0,40.0606,40.1817,40.0554,40.1448,11700.0
2007-11-23 11:00:00,76.24,76.47,76.24,76.27,21300.0,40.1343,40.2554,40.1343,40.1501,21300.0
2007-11-23 11:05:00,76.29,76.32,76.2,76.28,3900.0,40.1606,40.1764,40.1133,40.1554,3900.0
2007-11-23 11:10:00,76.25,76.31,76.22,76.25,3400.0,40.1396,40.1712,40.1238,40.1396,3400.0
2007-11-23 11:15:00,76.25,76.31,76.25,76.25,4200.0,40.1396,40.1712,40.1396,40.1396,4200.0
2007-11-23 11:20:00,76.27,76.27,76.0,76.16,5000.0,40.1501,40.1501,40.008,40.0922,5000.0
2007-11-23 11:25:00,76.21,76.44,76.15,76.35,9500.0,40.1185,40.2396,40.0869,40.1922,9500.0
2007-11-23 11:30:00,76.35,76.4,76.25,76.25,10700.0,40.1922,40.2185,40.1396,40.1396,10700.0
2007-11-23 11:35:00,76.32,76.42,76.29,76.35,12100.0,40.1764,40.2291,40.1606,40.1922,12100.0
2007-11-23 11:40:00,76.33,76.48,76.28,76.42,7200.0,40.1817,40.2607,40.1554,40.2291,7200.0
2007-11-23 11:45:00,76.39,76.39,76.24,76.34,3400.0,40.2133,40.2133,40.1343,40.187,3400.0
2007-11-23 11:50:00,76.25,76.52,76.25,76.52,6400.0,40.1396,40.2817,40.1396,40.2817,6400.0
2007-11-23 11:55:00,76.48,76.53,76.11,76.22,15100.0,40.2607,40.287,40.0659,40.1238,15100.0
2007-11-23 12:00:00,76.19,76.23,76.13,76.19,4900.0,40.108,40.1291,40.0764,40.108,4900.0
2007-11-23 12:05:00,76.2,76.25,76.11,76.17,4600.0,40.1133,40.1396,40.0659,40.0975,4600.0
2007-11-23 12:10:00,76.2,76.29,76.15,76.23,5000.0,40.1133,40.1606,40.0869,40.1291,5000.0
2007-11-23 12:15:00,76.26,76.53,76.24,76.47,7100.0,40.1448,40.287,40.1343,40.2554,7100.0
2007-11-23 12:20:00,76.46,76.61,76.45,76.51,5800.0,40.2501,40.3291,40.2449,40.2765,5800.0
2007-11-23 12:25:00,76.54,76.75,76.44,76.6,12900.0,40.2922,40.4028,40.2396,40.3238,12900.0
2007-11-23 12:30:00,76.6,76.74,76.56,76.74,14600.0,40.3238,40.3975,40.3028,40.3975,14600.0
2007-11-23 12:35:00,76.67,76.68,76.4,76.5,10000.0,40.3607,40.3659,40.2185,40.2712,10000.0
2007-11-23 12:40:00,76.5,76.7,76.47,76.61,13700.0,40.2712,40.3765,40.2554,40.3291,13700.0
2007-11-23 12:45:00,76.64,76.7,76.25,76.3,14600.0,40.3449,40.3765,40.1396,40.1659,14600.0
2007-11-23 12:50:00,76.36,76.43,76.25,76.35,19100.0,40.1975,40.2343,40.1396,40.1922,19100.0
2007-11-23 12:55:00,76.29,76.29,76.05,76.18,25900.0,40.1606,40.1606,40.0343,40.1027,25900.0
2007-11-26 09:30:00,74.13,75.45,74.13,74.83,29700.0,39.0236,39.7184,39.0236,39.3921,29700.0
2007-11-26 09:35:00,74.74,74.8,74.2,74.67,20000.0,39.3447,39.3763,39.0604,39.3078,20000.0
2007-11-26 09:40:00,74.67,74.69,74.13,74.69,32100.0,39.3078,39.3184,39.0236,39.3184,32100.0
2007-11-26 09:45:00,74.69,74.84,74.66,74.75,13500.0,39.3184,39.3973,39.3026,39.35,13500.0
2007-11-26 09:50:00,74.8,75.0,74.69,74.76,15400.0,39.3763,39.4816,39.3184,39.3552,15400.0
2007-11-26 09:55:00,74.77,74.93,74.62,74.78,10800.0,39.3605,39.4447,39.2815,39.3657,10800.0
2007-11-26 10:00:00,74.78,74.96,74.67,74.69,8500.0,39.3657,39.4605,39.3078,39.3184,8500.0
2007-11-26 10:05:00,74.75,74.79,74.61,74.61,5000.0,39.35,39.371,39.2763,39.2763,5000.0
2007-11-26 10:10:00,74.63,74.65,74.5,74.62,7300.0,39.2868,39.2973,39.2183,39.2815,7300.0
2007-11-26 10:15:00,74.57,74.59,74.27,74.29,7000.0,39.2552,39.2657,39.0973,39.1078,7000.0
2007-11-26 10:20:00,74.29,74.46,74.01,74.01,15000.0,39.1078,39.1973,38.9604,38.9604,15000.0
2007-11-26 10:25:00,74.01,74.08,73.72,73.73,24600.0,38.9604,38.9973,38.8077,38.813,24600.0
2007-11-26 10:30:00,73.73,73.94,73.73,73.8,7500.0,38.813,38.9236,38.813,38.8499,7500.0
2007-11-26 10:35:00,73.84,73.99,73.8,73.85,6300.0,38.8709,38.9499,38.8499,38.8762,6300.0
2007-11-26 10:40:00,73.87,73.98,73.57,73.6,10100.0,38.8867,38.9446,38.7288,38.7446,10100.0
2007-11-26 10:45:00,73.6,74.0,73.6,73.91,5700.0,38.7446,38.9551,38.7446,38.9078,5700.0
2007-11-26 10:50:00,73.87,74.05,73.73,73.93,13200.0,38.8867,38.9815,38.813,38.9183,13200.0
2007-11-26 10:55:00,73.93,74.01,73.74,73.87,10700.0,38.9183,38.9604,38.8183,38.8867,10700.0
2007-11-26 11:00:00,73.89,73.94,73.85,73.85,9600.0,38.8972,38.9236,38.8762,38.8762,9600.0
2007-11-26 11:05:00,73.85,73.97,73.85,73.91,9000.0,38.8762,38.9393,38.8762,38.9078,9000.0
2007-11-26 11:10:00,73.91,74.0,73.43,73.47,17600.0,38.9078,38.9551,38.6551,38.6761,17600.0
2007-11-26 11:15:00,73.38,73.65,73.34,73.65,10300.0,38.6288,38.7709,38.6077,38.7709,10300.0
2007-11-26 11:20:00,73.7,73.72,73.52,73.68,16600.0,38.7972,38.8077,38.7025,38.7867,16600.0
2007-11-26 11:25:00,73.69,73.79,73.63,73.63,6400.0,38.7919,38.8446,38.7604,38.7604,6400.0
2007-11-26 11:30:00,73.63,73.86,73.63,73.66,9100.0,38.7604,38.8814,38.7604,38.7762,9100.0
2007-11-26 11:35:00,73.74,73.88,73.63,73.63,3700.0,38.8183,38.892,38.7604,38.7604,3700.0
2007-11-26 11:40:00,73.6,73.66,73.48,73.51,8500.0,38.7446,38.7762,38.6814,38.6972,8500.0
2007-11-26 11:45:00,73.5,73.65,73.48,73.48,8300.0,38.6919,38.7709,38.6814,38.6814,8300.0
2007-11-26 11:50:00,73.48,73.64,73.48,73.56,6400.0,38.6814,38.7656,38.6814,38.7235,6400.0
2007-11-26 11:55:00,73.57,73.64,73.5,73.5,5700.0,38.7288,38.7656,38.6919,38.6919,5700.0
2007-11-26 12:00:00,73.54,73.8,73.53,73.77,9700.0,38.713,38.8499,38.7077,38.8341,9700.0
2007-11-26 12:05:00,73.69,73.74,73.64,73.74,1900.0,38.7919,38.8183,38.7656,38.8183,1900.0
2007-11-26 12:10:00,73.73,73.74,73.56,73.59,6500.0,38.813,38.8183,38.7235,38.7393,6500.0
2007-11-26 12:15:00,73.57,73.59,73.48,73.57,15300.0,38.7288,38.7393,38.6814,38.7288,15300.0
2007-11-26 12:20:00,73.52,73.59,73.47,73.56,6000.0,38.7025,38.7393,38.6761,38.7235,6000.0
2007-11-26 12:25:00,73.57,74.07,73.54,74.04,20800.0,38.7288,38.992,38.713,38.9762,20800.0
2007-11-26 12:30:00,74.01,74.03,73.73,73.78,6700.0,38.9604,38.9709,38.813,38.8393,6700.0
2007-11-26 12:35:00,73.75,73.89,73.65,73.65,12500.0,38.8235,38.8972,38.7709,38.7709,12500.0
2007-11-26 12:40:00,73.65,73.9,73.59,73.9,34200.0,38.7709,38.9025,38.7393,38.9025,34200.0
2007-11-26 12:45:00,73.86,73.96,73.57,73.58,13600.0,38.8814,38.9341,38.7288,38.734,13600.0
2007-11-26 12:50:00,73.58,73.63,73.5,73.61,16500.0,38.734,38.7604,38.6919,38.7498,16500.0
2007-11-26 12:55:00,73.61,73.62,73.51,73.61,3500.0,38.7498,38.7551,38.6972,38.7498,3500.0
2007-11-26 13:00:00,73.59,73.6,73.5,73.6,10400.0,38.7393,38.7446,38.6919,38.7446,10400.0
2007-11-26 13:05:00,73.63,73.63,73.49,73.49,11100.0,38.7604,38.7604,38.6867,38.6867,11100.0
2007-11-26 13:10:00,73.46,73.57,73.25,73.32,15100.0,38.6709,38.7288,38.5603,38.5972,15100.0
2007-11-26 13:15:00,73.31,73.37,73.27,73.35,3400.0,38.5919,38.6235,38.5709,38.613,3400.0
2007-11-26 13:20:00,73.31,73.31,73.15,73.15,7200.0,38.5919,38.5919,38.5077,38.5077,7200.0
2007-11-26 13:25:00,73.15,73.17,73.02,73.05,8500.0,38.5077,38.5182,38.4392,38.455,8500.0
2007-11-26 13:30:00,73.03,73.29,73.0,73.04,10500.0,38.4445,38.5814,38.4287,38.4498,10500.0
2007-11-26 13:35:00,73.05,73.13,73.04,73.1,5500.0,38.455,38.4972,38.4498,38.4814,5500.0
2007-11-26 13:40:00,73.1,73.18,73.01,73.01,6400.0,38.4814,38.5235,38.434,38.434,6400.0
2007-11-26 13:45:00,73.01,73.09,72.87,73.02,22300.0,38.434,38.4761,38.3603,38.4392,22300.0
2007-11-26 13:50:00,72.97,73.02,72.87,72.89,8200.0,38.4129,38.4392,38.3603,38.3708,8200.0
2007-11-26 13:55:00,72.93,73.03,72.87,72.97,7400.0,38.3919,38.4445,38.3603,38.4129,7400.0
2007-11-26 14:00:00,72.95,73.18,72.95,73.08,15000.0,38.4024,38.5235,38.4024,38.4708,15000.0
2007-11-26 14:05:00,73.11,73.11,72.96,73.01,17800.0,38.4866,38.4866,38.4077,38.434,17800.0
2007-11-26 14:10:00,73.01,73.01,72.64,72.77,18200.0,38.434,38.434,38.2392,38.3076,18200.0
2007-11-26 14:15:00,72.8,72.98,72.77,72.9,7700.0,38.3234,38.4182,38.3076,38.3761,7700.0
2007-11-26 14:20:00,72.98,73.0,72.73,72.93,10400.0,38.4182,38.4287,38.2866,38.3919,10400.0
2007-11-26 14:25:00,72.86,72.99,72.85,72.89,5400.0,38.355,38.4235,38.3498,38.3708,5400.0
2007-11-26 14:30:00,72.88,72.98,72.78,72.9,11600.0,38.3655,38.4182,38.3129,38.3761,11600.0
2007-11-26 14:35:00,72.87,72.97,72.87,72.88,9600.0,38.3603,38.4129,38.3603,38.3655,9600.0
2007-11-26 14:40:00,72.91,72.95,72.66,72.78,17500.0,38.3813,38.4024,38.2497,38.3129,17500.0
2007-11-26 14:45:00,72.77,73.0,72.75,72.83,26700.0,38.3076,38.4287,38.2971,38.3392,26700.0
2007-11-26 14:50:00,72.82,73.01,72.7,72.75,23700.0,38.334,38.434,38.2708,38.2971,23700.0
2007-11-26 14:55:00,72.78,72.8,72.65,72.71,7300.0,38.3129,38.3234,38.2445,38.2761,7300.0
2007-11-26 15:00:00,72.7,72.78,72.61,72.66,13000.0,38.2708,38.3129,38.2234,38.2497,13000.0
2007-11-26 15:05:00,72.61,72.63,72.38,72.43,17600.0,38.2234,38.2339,38.1023,38.1287,17600.0
2007-11-26 15:10:00,72.41,72.41,72.17,72.35,18000.0,38.1181,38.1181,37.9918,38.0865,18000.0
2007-11-26 15:15:00,72.35,72.54,72.21,72.39,29200.0,38.0865,38.1866,38.0128,38.1076,29200.0
2007-11-26 15:20:00,72.45,72.51,72.21,72.37,20000.0,38.1392,38.1708,38.0128,38.0971,20000.0
2007-11-26 15:25:00,72.34,72.42,72.08,72.2,30100.0,38.0813,38.1234,37.9444,38.0076,30100.0
2007-11-26 15:30:00,72.2,72.5,72.18,72.45,11600.0,38.0076,38.1655,37.9971,38.1392,11600.0
2007-11-26 15:35:00,72.43,72.49,72.26,72.48,14700.0,38.1287,38.1602,38.0392,38.155,14700.0
2007-11-26 15:40:00,72.45,72.45,72.03,72.35,42700.0,38.1392,38.1392,37.9181,38.0865,42700.0
2007-11-26 15:45:00,72.34,72.35,72.01,72.16,25100.0,38.0813,38.0865,37.9076,37.9865,25100.0
2007-11-26 15:50:00,72.11,72.21,71.62,71.89,64300.0,37.9602,38.0128,37.7023,37.8444,64300.0
2007-11-26 15:55:00,71.81,71.97,71.54,71.68,98100.0,37.8023,37.8865,37.6601,37.7338,98100.0
2007-11-27 09:30:00,72.07,72.89,72.07,72.89,15900.0,37.9391,38.3708,37.9391,38.3708,15900.0
2007-11-27 09:35:00,72.89,73.6,72.89,73.15,26000.0,38.3708,38.7446,38.3708,38.5077,26000.0
2007-11-27 09:40:00,73.15,73.24,72.63,72.63,27400.0,38.5077,38.5551,38.2339,38.2339,27400.0
2007-11-27 09:45:00,72.66,73.18,72.58,73.16,27100.0,38.2497,38.5235,38.2076,38.5129,27100.0
2007-11-27 09:50:00,73.1,73.21,72.88,72.96,31700.0,38.4814,38.5393,38.3655,38.4077,31700.0
2007-11-27 09:55:00,72.94,73.0,72.54,72.56,22600.0,38.3971,38.4287,38.1866,38.1971,22600.0
2007-11-27 10:00:00,72.59,72.98,72.51,72.61,24300.0,38.2129,38.4182,38.1708,38.2234,24300.0
2007-11-27 10:05:00,72.56,72.68,72.28,72.3,28600.0,38.1971,38.2603,38.0497,38.0602,28600.0
2007-11-27 10:10:00,72.31,72.48,72.01,72.03,23700.0,38.0655,38.155,37.9076,37.9181,23700.0
2007-11-27 10:15:00,72.04,72.18,71.92,71.94,316900.0,37.9234,37.9971,37.8602,37.8707,316900.0
2007-11-27 10:20:00,71.92,72.24,71.87,71.87,138400.0,37.8602,38.0286,37.8339,37.8339,138400.0
2007-11-27 10:25:00,71.94,72.05,71.73,71.96,21400.0,37.8707,37.9286,37.7602,37.8812,21400.0
2007-11-27 10:30:00,72.0,72.1,71.89,72.0,24900.0,37.9023,37.9549,37.8444,37.9023,24900.0
2007-11-27 10:35:00,72.0,72.3,71.94,72.22,23400.0,37.9023,38.0602,37.8707,38.0181,23400.0
2007-11-27 10:40:00,72.25,72.31,71.94,72.28,26800.0,38.0339,38.0655,37.8707,38.0497,26800.0
2007-11-27 10:45:00,72.28,72.45,72.2,72.32,25400.0,38.0497,38.1392,38.0076,38.0708,25400.0
2007-11-27 10:50:00,72.29,72.41,72.25,72.28,10500.0,38.055,38.1181,38.0339,38.0497,10500.0
2007-11-27 10:55:00,72.29,72.68,72.29,72.66,26800.0,38.055,38.2603,38.055,38.2497,26800.0
2007-11-27 11:00:00,72.66,72.75,72.52,72.52,16500.0,38.2497,38.2971,38.176,38.176,16500.0
2007-11-27 11:05:00,72.53,72.65,72.47,72.65,8700.0,38.1813,38.2445,38.1497,38.2445,8700.0
2007-11-27 11:10:00,72.68,72.75,72.65,72.66,12100.0,38.2603,38.2971,38.2445,38.2497,12100.0
2007-11-27 11:15:00,72.67,72.8,72.67,72.8,11500.0,38.255,38.3234,38.255,38.3234,11500.0
2007-11-27 11:20:00,72.78,72.89,72.71,72.76,15700.0,38.3129,38.3708,38.2761,38.3024,15700.0
2007-11-27 11:25:00,72.76,72.89,72.73,72.73,7900.0,38.3024,38.3708,38.2866,38.2866,7900.0
2007-11-27 11:30:00,72.68,72.99,72.68,72.92,12800.0,38.2603,38.4235,38.2603,38.3866,12800.0
2007-11-27 11:35:00,72.98,73.24,72.89,73.15,32800.0,38.4182,38.5551,38.3708,38.5077,32800.0
2007-11-27 11:40:00,73.15,73.48,73.15,73.31,21000.0,38.5077,38.6814,38.5077,38.5919,21000.0
2007-11-27 11:45:00,73.31,73.37,73.11,73.17,14800.0,38.5919,38.6235,38.4866,38.5182,14800.0
2007-11-27 11:50:00,73.17,73.19,72.96,73.07,8500.0,38.5182,38.5287,38.4077,38.4656,8500.0
2007-11-27 11:55:00,73.02,73.17,72.96,73.0,9400.0,38.4392,38.5182,38.4077,38.4287,9400.0
2007-11-27 12:00:00,72.96,73.12,72.91,72.99,11500.0,38.4077,38.4919,38.3813,38.4235,11500.0
2007-11-27 12:05:00,72.97,72.99,72.86,72.95,16100.0,38.4129,38.4235,38.355,38.4024,16100.0
2007-11-27 12:10:00,72.94,72.95,72.52,72.52,17400.0,38.3971,38.4024,38.176,38.176,17400.0
2007-11-27 12:15:00,72.51,72.58,72.43,72.43,16900.0,38.1708,38.2076,38.1287,38.1287,16900.0
2007-11-27 12:20:00,72.42,72.45,72.3,72.45,15600.0,38.1234,38.1392,38.0602,38.1392,15600.0
2007-11-27 12:25:00,72.44,72.49,72.34,72.4,21000.0,38.1339,38.1602,38.0813,38.1129,21000.0
2007-11-27 12:30:00,72.4,72.57,72.4,72.46,22100.0,38.1129,38.2024,38.1129,38.1444,22100.0
2007-11-27 12:35:00,72.46,72.58,72.44,72.53,13000.0,38.1444,38.2076,38.1339,38.1813,13000.0
2007-11-27 12:40:00,72.52,72.64,72.38,72.46,23300.0,38.176,38.2392,38.1023,38.1444,23300.0
2007-11-27 12:45:00,72.53,72.86,72.48,72.8,10300.0,38.1813,38.355,38.155,38.3234,10300.0
2007-11-27 12:50:00,72.8,72.9,72.66,72.84,14600.0,38.3234,38.3761,38.2497,38.3445,14600.0
2007-11-27 12:55:00,72.83,72.9,72.78,72.8,16800.0,38.3392,38.3761,38.3129,38.3234,16800.0
2007-11-27 13:00:00,72.78,72.88,72.75,72.79,34300.0,38.3129,38.3655,38.2971,38.3182,34300.0
2007-11-27 13:05:00,72.79,72.9,72.77,72.87,12500.0,38.3182,38.3761,38.3076,38.3603,12500.0
2007-11-27 13:10:00,72.89,72.98,72.76,72.96,16000.0,38.3708,38.4182,38.3024,38.4077,16000.0
2007-11-27 13:15:00,72.93,73.08,72.92,73.08,13000.0,38.3919,38.4708,38.3866,38.4708,13000.0
2007-11-27 13:20:00,73.05,73.29,72.98,73.29,11600.0,38.455,38.5814,38.4182,38.5814,11600.0
2007-11-27 13:25:00,73.26,73.42,73.16,73.35,14700.0,38.5656,38.6498,38.5129,38.613,14700.0
2007-11-27 13:30:00,73.35,73.4,73.1,73.25,10000.0,38.613,38.6393,38.4814,38.5603,10000.0
2007-11-27 13:35:00,73.24,73.24,72.99,73.09,16100.0,38.5551,38.5551,38.4235,38.4761,16100.0
2007-11-27 13:40:00,73.07,73.25,73.05,73.16,9900.0,38.4656,38.5603,38.455,38.5129,9900.0
2007-11-27 13:45:00,73.16,73.43,73.12,73.36,14100.0,38.5129,38.6551,38.4919,38.6182,14100.0
2007-11-27 13:50:00,73.36,73.36,72.92,72.97,14600.0,38.6182,38.6182,38.3866,38.4129,14600.0
2007-11-27 13:55:00,72.94,73.03,72.88,72.98,13900.0,38.3971,38.4445,38.3655,38.4182,13900.0
2007-11-27 14:00:00,72.98,73.09,72.85,72.99,18200.0,38.4182,38.4761,38.3498,38.4235,18200.0
2007-11-27 14:05:00,73.03,73.16,72.99,73.1,19900.0,38.4445,38.5129,38.4235,38.4814,19900.0
2007-11-27 14:10:00,73.1,73.39,73.1,73.24,7400.0,38.4814,38.634,38.4814,38.5551,7400.0
2007-11-27 14:15:00,73.28,73.53,73.21,73.4,14500.0,38.5761,38.7077,38.5393,38.6393,14500.0
2007-11-27 14:20:00,73.4,73.42,73.15,73.22,20900.0,38.6393,38.6498,38.5077,38.5445,20900.0
2007-11-27 14:25:00,73.22,73.36,73.02,73.05,19200.0,38.5445,38.6182,38.4392,38.455,19200.0
2007-11-27 14:30:00,73.01,73.25,72.96,73.24,15000.0,38.434,38.5603,38.4077,38.5551,15000.0
2007-11-27 14:35:00,73.24,73.3,72.68,72.82,30600.0,38.5551,38.5866,38.2603,38.334,30600.0
2007-11-27 14:40:00,72.82,72.89,72.4,72.41,21900.0,38.334,38.3708,38.1129,38.1181,21900.0
2007-11-27 14:45:00,72.42,72.71,72.41,72.59,18500.0,38.1234,38.2761,38.1181,38.2129,18500.0
2007-11-27 14:50:00,72.6,72.74,72.5,72.62,23400.0,38.2181,38.2918,38.1655,38.2287,23400.0
2007-11-27 14:55:00,72.61,72.75,72.5,72.63,15700.0,38.2234,38.2971,38.1655,38.2339,15700.0
2007-11-27 15:00:00,72.61,72.67,72.4,72.4,18600.0,38.2234,38.255,38.1129,38.1129,18600.0
2007-11-27 15:05:00,72.41,72.53,72.4,72.5,21700.0,38.1181,38.1813,38.1129,38.1655,21700.0
2007-11-27 15:10:00,72.5,72.7,72.5,72.53,32900.0,38.1655,38.2708,38.1655,38.1813,32900.0
2007-11-27 15:15:00,72.52,72.65,72.43,72.56,11000.0,38.176,38.2445,38.1287,38.1971,11000.0
2007-11-27 15:20:00,72.6,72.8,72.49,72.76,16500.0,38.2181,38.3234,38.1602,38.3024,16500.0
2007-11-27 15:25:00,72.76,72.87,72.4,72.86,29800.0,38.3024,38.3603,38.1129,38.355,29800.0
2007-11-27 15:30:00,72.81,73.47,72.76,73.46,37000.0,38.3287,38.6761,38.3024,38.6709,37000.0
2007-11-27 15:35:00,73.45,73.74,73.37,73.39,47400.0,38.6656,38.8183,38.6235,38.634,47400.0
2007-11-27 15:40:00,73.39,73.54,73.21,73.41,24400.0,38.634,38.713,38.5393,38.6445,24400.0
2007-11-27 15:45:00,73.43,73.63,73.3,73.6,19400.0,38.6551,38.7604,38.5866,38.7446,19400.0
2007-11-27 15:50:00,73.58,73.88,73.48,73.88,30900.0,38.734,38.892,38.6814,38.892,30900.0
2007-11-27 15:55:00,73.9,73.97,73.83,73.96,58600.0,38.9025,38.9393,38.8656,38.9341,58600.0
2007-11-28 09:30:00,74.24,75.53,74.24,75.3,16200.0,39.0815,39.7606,39.0815,39.6395,16200.0
2007-11-28 09:35:00,75.3,76.0,75.26,75.6,20800.0,39.6395,40.008,39.6184,39.7974,20800.0
2007-11-28 09:40:00,75.62,75.63,74.93,75.33,20600.0,39.8079,39.8132,39.4447,39.6553,20600.0
2007-11-28 09:45:00,75.21,75.83,75.14,75.78,31200.0,39.5921,39.9185,39.5553,39.8922,31200.0
2007-11-28 09:50:00,75.76,75.99,75.6,75.8,61700.0,39.8816,40.0027,39.7974,39.9027,61700.0
2007-11-28 09:55:00,75.8,76.2,75.78,76.12,29300.0,39.9027,40.1133,39.8922,40.0712,29300.0
2007-11-28 10:00:00,76.11,76.15,75.54,75.69,45400.0,40.0659,40.0869,39.7658,39.8448,45400.0
2007-11-28 10:05:00,75.65,75.71,75.38,75.44,18600.0,39.8237,39.8553,39.6816,39.7132,18600.0
2007-11-28 10:10:00,75.42,75.55,75.04,75.17,26200.0,39.7027,39.7711,39.5026,39.5711,26200.0
2007-11-28 10:15:00,75.12,75.73,75.11,75.52,27600.0,39.5447,39.8658,39.5395,39.7553,27600.0
2007-11-28 10:20:00,75.52,75.99,75.52,75.72,17500.0,39.7553,40.0027,39.7553,39.8606,17500.0
2007-11-28 10:25:00,75.72,76.0,75.61,75.85,19300.0,39.8606,40.008,39.8027,39.929,19300.0
2007-11-28 10:30:00,75.85,76.14,75.85,75.93,17600.0,39.929,40.0817,39.929,39.9711,17600.0
2007-11-28 10:35:00,75.91,76.13,75.87,76.01,12200.0,39.9606,40.0764,39.9395,40.0132,12200.0
2007-11-28 10:40:00,76.01,76.23,75.96,76.04,23100.0,40.0132,40.1291,39.9869,40.029,23100.0
2007-11-28 10:45:00,76.05,76.19,75.84,76.14,24600.0,40.0343,40.108,39.9238,40.0817,24600.0
2007-11-28 10:50:00,76.15,76.23,75.94,75.96,22300.0,40.0869,40.1291,39.9764,39.9869,22300.0
2007-11-28 10:55:00,75.96,75.96,75.65,75.77,14100.0,39.9869,39.9869,39.8237,39.8869,14100.0
2007-11-28 11:00:00,75.69,75.77,75.57,75.6,5000.0,39.8448,39.8869,39.7816,39.7974,5000.0
2007-11-28 11:05:00,75.6,75.62,75.18,75.2,15000.0,39.7974,39.8079,39.5763,39.5868,15000.0
2007-11-28 11:10:00,75.23,75.23,75.02,75.08,10500.0,39.6026,39.6026,39.4921,39.5237,10500.0
2007-11-28 11:15:00,75.08,75.09,74.95,75.0,5900.0,39.5237,39.5289,39.4552,39.4816,5900.0
2007-11-28 11:20:00,75.0,75.0,74.82,74.86,5700.0,39.4816,39.4816,39.3868,39.4079,5700.0
2007-11-28 11:25:00,74.89,74.96,74.77,74.87,16300.0,39.4237,39.4605,39.3605,39.4131,16300.0
2007-11-28 11:30:00,74.87,75.26,74.81,75.24,21500.0,39.4131,39.6184,39.3815,39.6079,21500.0
2007-11-28 11:35:00,75.24,75.44,75.18,75.18,11300.0,39.6079,39.7132,39.5763,39.5763,11300.0
2007-11-28 11:40:00,75.16,75.41,75.08,75.2,13700.0,39.5658,39.6974,39.5237,39.5868,13700.0
2007-11-28 11:45:00,75.2,75.25,74.84,75.02,13700.0,39.5868,39.6132,39.3973,39.4921,13700.0
2007-11-28 11:50:00,75.02,75.13,74.79,75.07,17600.0,39.4921,39.55,39.371,39.5184,17600.0
2007-11-28 11:55:00,75.07,75.29,75.07,75.11,8000.0,39.5184,39.6342,39.5184,39.5395,8000.0
2007-11-28 12:00:00,75.11,75.51,75.11,75.46,6900.0,39.5395,39.75,39.5395,39.7237,6900.0
2007-11-28 12:05:00,75.47,75.72,75.47,75.72,11300.0,39.729,39.8606,39.729,39.8606,11300.0
2007-11-28 12:10:00,75.72,75.77,75.35,75.55,11500.0,39.8606,39.8869,39.6658,39.7711,11500.0
2007-11-28 12:15:00,75.55,75.64,75.37,75.6,9600.0,39.7711,39.8185,39.6763,39.7974,9600.0
2007-11-28 12:20:00,75.58,75.96,75.5,75.88,11700.0,39.7869,39.9869,39.7448,39.9448,11700.0
2007-11-28 12:25:00,75.92,75.92,75.71,75.74,8700.0,39.9659,39.9659,39.8553,39.8711,8700.0
2007-11-28 12:30:00,75.7,75.89,75.63,75.66,15200.0,39.8501,39.9501,39.8132,39.829,15200.0
2007-11-28 12:35:00,75.68,75.82,75.54,75.58,18300.0,39.8395,39.9132,39.7658,39.7869,18300.0
2007-11-28 12:40:00,75.58,75.71,75.49,75.65,9000.0,39.7869,39.8553,39.7395,39.8237,9000.0
2007-11-28 12:45:00,75.58,75.62,75.41,75.47,9800.0,39.7869,39.8079,39.6974,39.729,9800.0
2007-11-28 12:50:00,75.46,75.46,75.33,75.4,5800.0,39.7237,39.7237,39.6553,39.6921,5800.0
2007-11-28 12:55:00,75.4,75.53,75.4,75.46,1900.0,39.6921,39.7606,39.6921,39.7237,1900.0
2007-11-28 13:00:00,75.48,75.6,75.38,75.53,5800.0,39.7342,39.7974,39.6816,39.7606,5800.0
2007-11-28 13:05:00,75.57,75.58,75.5,75.54,4000.0,39.7816,39.7869,39.7448,39.7658,4000.0
2007-11-28 13:10:00,75.52,75.61,75.33,75.59,19700.0,39.7553,39.8027,39.6553,39.7921,19700.0
2007-11-28 13:15:00,75.55,75.81,75.51,75.77,15500.0,39.7711,39.908,39.75,39.8869,15500.0
2007-11-28 13:20:00,75.77,76.02,75.77,75.97,5000.0,39.8869,40.0185,39.8869,39.9922,5000.0
2007-11-28 13:25:00,75.97,76.1,75.89,75.97,15600.0,39.9922,40.0606,39.9501,39.9922,15600.0
2007-11-28 13:30:00,75.98,76.17,75.86,76.14,25000.0,39.9975,40.0975,39.9343,40.0817,25000.0
2007-11-28 13:35:00,76.16,76.36,76.1,76.26,16400.0,40.0922,40.1975,40.0606,40.1448,16400.0
2007-11-28 13:40:00,76.2,76.26,75.94,76.01,8200.0,40.1133,40.1448,39.9764,40.0132,8200.0
2007-11-28 13:45:00,76.08,76.2,75.95,76.13,20300.0,40.0501,40.1133,39.9817,40.0764,20300.0
2007-11-28 13:50:00,76.13,76.3,76.0,76.21,18100.0,40.0764,40.1659,40.008,40.1185,18100.0
2007-11-28 13:55:00,76.25,76.3,76.04,76.12,12100.0,40.1396,40.1659,40.029,40.0712,12100.0
2007-11-28 14:00:00,76.07,76.3,76.02,76.24,15900.0,40.0448,40.1659,40.0185,40.1343,15900.0
2007-11-28 14:05:00,76.25,76.5,76.17,76.5,11500.0,40.1396,40.2712,40.0975,40.2712,11500.0
2007-11-28 14:10:00,76.45,76.5,76.22,76.43,10800.0,40.2449,40.2712,40.1238,40.2343,10800.0
2007-11-28 14:15:00,76.36,76.43,76.28,76.39,11100.0,40.1975,40.2343,40.1554,40.2133,11100.0
2007-11-28 14:20:00,76.39,76.41,76.27,76.3,7900.0,40.2133,40.2238,40.1501,40.1659,7900.0
2007-11-28 14:25:00,76.3,76.41,76.21,76.33,13200.0,40.1659,40.2238,40.1185,40.1817,13200.0
2007-11-28 14:30:00,76.3,76.46,76.26,76.44,10500.0,40.1659,40.2501,40.1448,40.2396,10500.0
2007-11-28 14:35:00,76.4,76.57,76.32,76.44,11000.0,40.2185,40.308,40.1764,40.2396,11000.0
2007-11-28 14:40:00,76.44,76.48,76.12,76.17,16400.0,40.2396,40.2607,40.0712,40.0975,16400.0
2007-11-28 14:45:00,76.15,76.18,75.93,76.18,9800.0,40.0869,40.1027,39.9711,40.1027,9800.0
2007-11-28 14:50:00,76.17,76.19,75.94,75.94,10100.0,40.0975,40.108,39.9764,39.9764,10100.0
2007-11-28 14:55:00,75.93,76.05,75.89,76.0,13900.0,39.9711,40.0343,39.9501,40.008,13900.0
2007-11-28 15:00:00,75.98,76.15,75.86,76.14,17400.0,39.9975,40.0869,39.9343,40.0817,17400.0
2007-11-28 15:05:00,76.15,76.2,75.88,76.06,25000.0,40.0869,40.1133,39.9448,40.0396,25000.0
2007-11-28 15:10:00,76.1,76.19,75.98,76.12,15900.0,40.0606,40.108,39.9975,40.0712,15900.0
2007-11-28 15:15:00,76.08,76.2,76.06,76.16,14100.0,40.0501,40.1133,40.0396,40.0922,14100.0
2007-11-28 15:20:00,76.13,76.37,76.13,76.25,16800.0,40.0764,40.2028,40.0764,40.1396,16800.0
2007-11-28 15:25:00,76.22,76.25,76.03,76.05,17200.0,40.1238,40.1396,40.0238,40.0343,17200.0
2007-11-28 15:30:00,76.05,76.18,75.96,76.17,43500.0,40.0343,40.1027,39.9869,40.0975,43500.0
2007-11-28 15:35:00,76.15,76.28,76.04,76.16,36400.0,40.0869,40.1554,40.029,40.0922,36400.0
2007-11-28 15:40:00,76.16,76.38,76.15,76.2,57600.0,40.0922,40.208,40.0869,40.1133,57600.0
2007-11-28 15:45:00,76.2,76.25,75.91,75.91,40100.0,40.1133,40.1396,39.9606,39.9606,40100.0
2007-11-28 15:50:00,75.96,76.28,75.95,76.05,62200.0,39.9869,40.1554,39.9817,40.0343,62200.0
2007-11-28 15:55:00,76.1,76.43,76.02,76.25,90900.0,40.0606,40.2343,40.0185,40.1396,90900.0
2007-11-29 09:30:00,75.79,76.05,75.54,75.57,11900.0,39.8974,40.0343,39.7658,39.7816,11900.0
2007-11-29 09:35:00,75.49,75.84,75.11,75.84,11400.0,39.7395,39.9238,39.5395,39.9238,11400.0
2007-11-29 09:40:00,75.83,76.13,75.67,76.11,10800.0,39.9185,40.0764,39.8343,40.0659,10800.0
2007-11-29 09:45:00,76.05,76.15,75.19,75.25,12600.0,40.0343,40.0869,39.5816,39.6132,12600.0
2007-11-29 09:50:00,75.2,75.35,74.99,75.12,19500.0,39.5868,39.6658,39.4763,39.5447,19500.0
2007-11-29 09:55:00,75.12,75.38,75.09,75.29,4900.0,39.5447,39.6816,39.5289,39.6342,4900.0
2007-11-29 10:00:00,75.32,75.54,75.2,75.37,17200.0,39.65,39.7658,39.5868,39.6763,17200.0
2007-11-29 10:05:00,75.43,75.44,74.69,74.69,17600.0,39.7079,39.7132,39.3184,39.3184,17600.0
2007-11-29 10:10:00,74.71,74.82,74.33,74.4,34100.0,39.3289,39.3868,39.1289,39.1657,34100.0
2007-11-29 10:15:00,74.4,74.72,74.4,74.45,17700.0,39.1657,39.3342,39.1657,39.192,17700.0
2007-11-29 10:20:00,74.43,74.73,74.38,74.63,7100.0,39.1815,39.3394,39.1552,39.2868,7100.0
2007-11-29 10:25:00,74.67,74.89,74.58,74.83,15600.0,39.3078,39.4237,39.2605,39.3921,15600.0
2007-11-29 10:30:00,74.8,74.89,74.52,74.56,22900.0,39.3763,39.4237,39.2289,39.2499,22900.0
2007-11-29 10:35:00,74.51,74.75,74.46,74.67,35300.0,39.2236,39.35,39.1973,39.3078,35300.0
2007-11-29 10:40:00,74.63,74.93,74.63,74.8,8700.0,39.2868,39.4447,39.2868,39.3763,8700.0
2007-11-29 10:45:00,74.79,74.88,74.71,74.78,4400.0,39.371,39.4184,39.3289,39.3657,4400.0
2007-11-29 10:50:00,74.74,75.11,74.74,75.1,21100.0,39.3447,39.5395,39.3447,39.5342,21100.0
2007-11-29 10:55:00,75.06,75.2,75.0,75.08,15400.0,39.5131,39.5868,39.4816,39.5237,15400.0
2007-11-29 11:00:00,75.06,75.21,75.05,75.21,4300.0,39.5131,39.5921,39.5079,39.5921,4300.0
2007-11-29 11:05:00,75.23,75.61,75.21,75.6,33400.0,39.6026,39.8027,39.5921,39.7974,33400.0
2007-11-29 11:10:00,75.62,75.96,75.61,75.96,10100.0,39.8079,39.9869,39.8027,39.9869,10100.0
2007-11-29 11:15:00,75.96,76.0,75.82,75.82,8800.0,39.9869,40.008,39.9132,39.9132,8800.0
2007-11-29 11:20:00,75.82,75.84,75.58,75.65,6600.0,39.9132,39.9238,39.7869,39.8237,6600.0
2007-11-29 11:25:00,75.63,75.91,75.63,75.87,7200.0,39.8132,39.9606,39.8132,39.9395,7200.0
2007-11-29 11:30:00,75.84,76.05,75.84,76.03,16700.0,39.9238,40.0343,39.9238,40.0238,16700.0
2007-11-29 11:35:00,76.01,76.07,75.93,76.04,16500.0,40.0132,40.0448,39.9711,40.029,16500.0
2007-11-29 11:40:00,75.96,76.0,75.83,75.98,7500.0,39.9869,40.008,39.9185,39.9975,7500.0
2007-11-29 11:45:00,76.0,76.13,75.93,76.1,16500.0,40.008,40.0764,39.9711,40.0606,16500.0
2007-11-29 11:50:00,76.1,76.18,76.0,76.14,13400.0,40.0606,40.1027,40.008,40.0817,13400.0
2007-11-29 11:55:00,76.14,76.51,76.14,76.48,14600.0,40.0817,40.2765,40.0817,40.2607,14600.0
2007-11-29 12:00:00,76.48,76.9,76.48,76.87,21200.0,40.2607,40.4818,40.2607,40.466,21200.0
2007-11-29 12:05:00,76.91,77.02,76.87,76.99,22100.0,40.487,40.5449,40.466,40.5291,22100.0
2007-11-29 12:10:00,76.98,77.0,76.56,76.59,9600.0,40.5239,40.5344,40.3028,40.3186,9600.0
2007-11-29 12:15:00,76.59,76.59,76.26,76.31,5800.0,40.3186,40.3186,40.1448,40.1712,5800.0
2007-11-29 12:20:00,76.31,76.31,76.21,76.25,4400.0,40.1712,40.1712,40.1185,40.1396,4400.0
2007-11-29 12:25:00,76.23,76.36,76.23,76.26,2900.0,40.1291,40.1975,40.1291,40.1448,2900.0
2007-11-29 12:30:00,76.3,76.31,76.19,76.23,3000.0,40.1659,40.1712,40.108,40.1291,3000.0
2007-11-29 12:35:00,76.22,76.34,76.16,76.2,6900.0,40.1238,40.187,40.0922,40.1133,6900.0
2007-11-29 12:40:00,76.15,76.18,76.1,76.1,2600.0,40.0869,40.1027,40.0606,40.0606,2600.0
2007-11-29 12:45:00,76.08,76.15,75.47,75.52,14900.0,40.0501,40.0869,39.729,39.7553,14900.0
2007-11-29 12:50:00,75.51,75.68,75.51,75.68,6300.0,39.75,39.8395,39.75,39.8395,6300.0
2007-11-29 12:55:00,75.65,75.73,75.49,75.63,10300.0,39.8237,39.8658,39.7395,39.8132,10300.0
2007-11-29 13:00:00,75.62,75.75,75.39,75.44,7800.0,39.8079,39.8764,39.6869,39.7132,7800.0
2007-11-29 13:05:00,75.4,75.52,75.33,75.52,11300.0,39.6921,39.7553,39.6553,39.7553,11300.0
2007-11-29 13:10:00,75.53,75.69,75.48,75.67,6800.0,39.7606,39.8448,39.7342,39.8343,6800.0
2007-11-29 13:15:00,75.66,75.67,75.38,75.44,10400.0,39.829,39.8343,39.6816,39.7132,10400.0
2007-11-29 13:20:00,75.43,75.6,75.32,75.57,9700.0,39.7079,39.7974,39.65,39.7816,9700.0
2007-11-29 13:25:00,75.55,75.6,75.35,75.43,15600.0,39.7711,39.7974,39.6658,39.7079,15600.0
2007-11-29 13:30:00,75.44,75.55,75.32,75.37,4800.0,39.7132,39.7711,39.65,39.6763,4800.0
2007-11-29 13:35:00,75.37,75.47,75.29,75.39,10900.0,39.6763,39.729,39.6342,39.6869,10900.0
2007-11-29 13:40:00,75.37,75.4,75.08,75.19,20200.0,39.6763,39.6921,39.5237,39.5816,20200.0
2007-11-29 13:45:00,75.2,75.35,74.96,75.15,31800.0,39.5868,39.6658,39.4605,39.5605,31800.0
2007-11-29 13:50:00,75.16,75.42,75.16,75.27,6300.0,39.5658,39.7027,39.5658,39.6237,6300.0
2007-11-29 13:55:00,75.24,75.37,75.22,75.24,6200.0,39.6079,39.6763,39.5974,39.6079,6200.0
2007-11-29 14:00:00,75.19,75.33,75.03,75.13,7600.0,39.5816,39.6553,39.4974,39.55,7600.0
2007-11-29 14:05:00,75.14,75.4,75.11,75.36,35700.0,39.5553,39.6921,39.5395,39.6711,35700.0
2007-11-29 14:10:00,75.36,75.55,75.29,75.53,19300.0,39.6711,39.7711,39.6342,39.7606,19300.0
2007-11-29 14:15:00,75.53,75.67,75.36,75.41,7900.0,39.7606,39.8343,39.6711,39.6974,7900.0
2007-11-29 14:20:00,75.42,75.5,75.28,75.5,8100.0,39.7027,39.7448,39.629,39.7448,8100.0
2007-11-29 14:25:00,75.54,75.68,75.39,75.63,9900.0,39.7658,39.8395,39.6869,39.8132,9900.0
2007-11-29 14:30:00,75.64,75.67,75.27,75.3,14400.0,39.8185,39.8343,39.6237,39.6395,14400.0
2007-11-29 14:35:00,75.29,75.5,75.29,75.47,12900.0,39.6342,39.7448,39.6342,39.729,12900.0
2007-11-29 14:40:00,75.49,75.75,75.47,75.75,8800.0,39.7395,39.8764,39.729,39.8764,8800.0
2007-11-29 14:45:00,75.75,75.75,75.54,75.63,14000.0,39.8764,39.8764,39.7658,39.8132,14000.0
2007-11-29 14:50:00,75.67,75.79,75.55,75.68,15900.0,39.8343,39.8974,39.7711,39.8395,15900.0
2007-11-29 14:55:00,75.69,75.86,75.65,75.81,13400.0,39.8448,39.9343,39.8237,39.908,13400.0
2007-11-29 15:00:00,75.81,76.0,75.72,75.86,18300.0,39.908,40.008,39.8606,39.9343,18300.0
2007-11-29 15:05:00,75.84,75.93,75.69,75.78,11100.0,39.9238,39.9711,39.8448,39.8922,11100.0
2007-11-29 15:10:00,75.76,75.86,75.55,75.55,12500.0,39.8816,39.9343,39.7711,39.7711,12500.0
2007-11-29 15:15:00,75.58,75.81,75.51,75.66,17000.0,39.7869,39.908,39.75,39.829,17000.0
2007-11-29 15:20:00,75.67,75.76,75.51,75.66,12300.0,39.8343,39.8816,39.75,39.829,12300.0
2007-11-29 15:25:00,75.62,75.92,75.61,75.92,12200.0,39.8079,39.9659,39.8027,39.9659,12200.0
2007-11-29 15:30:00,75.91,75.91,75.61,75.7,12500.0,39.9606,39.9606,39.8027,39.8501,12500.0
2007-11-29 15:35:00,75.7,75.82,75.65,75.7,11300.0,39.8501,39.9132,39.8237,39.8501,11300.0
2007-11-29 15:40:00,75.68,75.87,75.59,75.87,17200.0,39.8395,39.9395,39.7921,39.9395,17200.0
2007-11-29 15:45:00,75.85,76.01,75.83,75.86,22000.0,39.929,40.0132,39.9185,39.9343,22000.0
2007-11-29 15:50:00,75.86,76.02,75.79,75.94,19000.0,39.9343,40.0185,39.8974,39.9764,19000.0
2007-11-29 15:55:00,75.95,76.15,75.87,76.12,22500.0,39.9817,40.0869,39.9395,40.0712,22500.0
2007-11-30 09:30:00,76.76,78.0,76.76,78.0,20200.0,40.4081,41.0608,40.4081,41.0608,20200.0
2007-11-30 09:35:00,78.01,78.69,78.01,78.51,30100.0,41.0661,41.4241,41.0661,41.3293,30100.0
2007-11-30 09:40:00,78.5,78.79,78.36,78.63,37800.0,41.324,41.4767,41.2503,41.3925,37800.0
2007-11-30 09:45:00,78.63,78.74,78.22,78.33,43600.0,41.3925,41.4504,41.1766,41.2345,43600.0
2007-11-30 09:50:00,78.37,78.41,78.25,78.26,10700.0,41.2556,41.2767,41.1924,41.1977,10700.0
2007-11-30 09:55:00,78.32,78.41,78.22,78.38,21200.0,41.2293,41.2767,41.1766,41.2609,21200.0
2007-11-30 10:00:00,78.34,78.67,78.24,78.35,37400.0,41.2398,41.4135,41.1872,41.2451,37400.0
2007-11-30 10:05:00,78.3,78.64,78.28,78.64,18000.0,41.2187,41.3977,41.2082,41.3977,18000.0
2007-11-30 10:10:00,78.58,78.58,78.16,78.49,22900.0,41.3661,41.3661,41.145,41.3188,22900.0
2007-11-30 10:15:00,78.5,78.75,78.48,78.7,23200.0,41.324,41.4556,41.3135,41.4293,23200.0
2007-11-30 10:20:00,78.66,78.79,78.28,78.28,8200.0,41.4083,41.4767,41.2082,41.2082,8200.0
2007-11-30 10:25:00,78.27,78.31,78.08,78.14,12500.0,41.203,41.224,41.1029,41.1345,12500.0
2007-11-30 10:30:00,78.14,78.33,78.09,78.15,11200.0,41.1345,41.2345,41.1082,41.1398,11200.0
2007-11-30 10:35:00,78.15,78.38,78.08,78.37,12600.0,41.1398,41.2609,41.1029,41.2556,12600.0
2007-11-30 10:40:00,78.39,78.39,78.18,78.18,9200.0,41.2661,41.2661,41.1556,41.1556,9200.0
2007-11-30 10:45:00,78.23,78.23,78.14,78.2,8800.0,41.1819,41.1819,41.1345,41.1661,8800.0
2007-11-30 10:50:00,78.2,78.33,78.14,78.3,6700.0,41.1661,41.2345,41.1345,41.2187,6700.0
2007-11-30 10:55:00,78.32,78.4,78.13,78.13,16000.0,41.2293,41.2714,41.1293,41.1293,16000.0
2007-11-30 11:00:00,78.13,78.14,77.91,77.95,16900.0,41.1293,41.1345,41.0134,41.0345,16900.0
2007-11-30 11:05:00,77.95,78.07,77.91,78.0,11200.0,41.0345,41.0977,41.0134,41.0608,11200.0
2007-11-30 11:10:00,77.98,78.0,77.73,77.73,18100.0,41.0503,41.0608,40.9187,40.9187,18100.0
2007-11-30 11:15:00,77.73,77.78,77.5,77.61,17700.0,40.9187,40.945,40.7976,40.8555,17700.0
2007-11-30 11:20:00,77.61,77.92,77.52,77.8,11200.0,40.8555,41.0187,40.8081,40.9555,11200.0
2007-11-30 11:25:00,77.81,78.04,77.74,78.02,33600.0,40.9608,41.0819,40.924,41.0713,33600.0
2007-11-30 11:30:00,78.01,78.04,77.87,78.04,12000.0,41.0661,41.0819,40.9924,41.0819,12000.0
2007-11-30 11:35:00,78.04,78.21,77.96,78.12,9100.0,41.0819,41.1714,41.0398,41.124,9100.0
2007-11-30 11:40:00,78.12,78.3,78.12,78.29,6300.0,41.124,41.2187,41.124,41.2135,6300.0
2007-11-30 11:45:00,78.26,78.41,78.05,78.41,13000.0,41.1977,41.2767,41.0871,41.2767,13000.0
2007-11-30 11:50:00,78.35,78.41,78.22,78.24,7000.0,41.2451,41.2767,41.1766,41.1872,7000.0
2007-11-30 11:55:00,78.19,78.42,78.11,78.29,20200.0,41.1608,41.2819,41.1187,41.2135,20200.0
2007-11-30 12:00:00,78.28,78.34,78.19,78.32,18500.0,41.2082,41.2398,41.1608,41.2293,18500.0
2007-11-30 12:05:00,78.28,78.45,78.23,78.39,9500.0,41.2082,41.2977,41.1819,41.2661,9500.0
2007-11-30 12:10:00,78.39,78.46,78.35,78.4,4600.0,41.2661,41.303,41.2451,41.2714,4600.0
2007-11-30 12:15:00,78.41,78.41,78.21,78.22,7600.0,41.2767,41.2767,41.1714,41.1766,7600.0
2007-11-30 12:20:00,78.24,78.28,78.04,78.04,6000.0,41.1872,41.2082,41.0819,41.0819,6000.0
2007-11-30 12:25:00,78.03,78.13,77.92,78.1,13500.0,41.0766,41.1293,41.0187,41.1135,13500.0
2007-11-30 12:30:00,78.05,78.05,77.88,77.88,7900.0,41.0871,41.0871,40.9977,40.9977,7900.0
2007-11-30 12:35:00,77.94,78.05,77.94,78.05,3100.0,41.0292,41.0871,41.0292,41.0871,3100.0
2007-11-30 12:40:00,78.11,78.12,77.81,77.81,22100.0,41.1187,41.124,40.9608,40.9608,22100.0
2007-11-30 12:45:00,77.81,78.05,77.68,77.96,22000.0,40.9608,41.0871,40.8924,41.0398,22000.0
2007-11-30 12:50:00,77.98,77.98,77.91,77.98,2700.0,41.0503,41.0503,41.0134,41.0503,2700.0
2007-11-30 12:55:00,77.99,78.28,77.98,78.22,6400.0,41.0556,41.2082,41.0503,41.1766,6400.0
2007-11-30 13:00:00,78.22,78.26,78.12,78.26,7400.0,41.1766,41.1977,41.124,41.1977,7400.0
2007-11-30 13:05:00,78.26,78.33,78.14,78.23,4900.0,41.1977,41.2345,41.1345,41.1819,4900.0
2007-11-30 13:10:00,78.22,78.26,78.17,78.21,3900.0,41.1766,41.1977,41.1503,41.1714,3900.0
2007-11-30 13:15:00,78.25,78.38,78.15,78.27,12100.0,41.1924,41.2609,41.1398,41.203,12100.0
2007-11-30 13:20:00,78.24,78.39,78.24,78.36,7600.0,41.1872,41.2661,41.1872,41.2503,7600.0
2007-11-30 13:25:00,78.36,78.4,78.26,78.33,7000.0,41.2503,41.2714,41.1977,41.2345,7000.0
2007-11-30 13:30:00,78.33,78.36,78.08,78.08,8000.0,41.2345,41.2503,41.1029,41.1029,8000.0
2007-11-30 13:35:00,78.09,78.13,77.99,78.0,20000.0,41.1082,41.1293,41.0556,41.0608,20000.0
2007-11-30 13:40:00,77.98,78.07,77.86,78.0,11600.0,41.0503,41.0977,40.9871,41.0608,11600.0
2007-11-30 13:45:00,78.01,78.03,77.85,77.96,13600.0,41.0661,41.0766,40.9819,41.0398,13600.0
2007-11-30 13:50:00,77.95,77.96,77.83,77.91,11500.0,41.0345,41.0398,40.9713,41.0134,11500.0
2007-11-30 13:55:00,77.95,78.02,77.86,77.87,9900.0,41.0345,41.0713,40.9871,40.9924,9900.0
2007-11-30 14:00:00,77.87,77.91,77.5,77.59,17700.0,40.9924,41.0134,40.7976,40.845,17700.0
2007-11-30 14:05:00,77.57,77.82,77.54,77.72,19600.0,40.8345,40.9661,40.8187,40.9134,19600.0
2007-11-30 14:10:00,77.72,77.78,77.62,77.69,10300.0,40.9134,40.945,40.8608,40.8976,10300.0
2007-11-30 14:15:00,77.66,77.8,77.51,77.69,23500.0,40.8818,40.9555,40.8029,40.8976,23500.0
2007-11-30 14:20:00,77.68,77.68,77.58,77.64,11600.0,40.8924,40.8924,40.8397,40.8713,11600.0
2007-11-30 14:25:00,77.64,77.65,77.54,77.59,25200.0,40.8713,40.8766,40.8187,40.845,25200.0
2007-11-30 14:30:00,77.6,77.66,77.55,77.65,13200.0,40.8503,40.8818,40.8239,40.8766,13200.0
2007-11-30 14:35:00,77.66,77.78,77.49,77.49,16000.0,40.8818,40.945,40.7923,40.7923,16000.0
2007-11-30 14:40:00,77.49,77.58,77.47,77.54,11400.0,40.7923,40.8397,40.7818,40.8187,11400.0
2007-11-30 14:45:00,77.54,77.63,77.46,77.49,15900.0,40.8187,40.866,40.7766,40.7923,15900.0
2007-11-30 14:50:00,77.5,77.5,77.21,77.3,32000.0,40.7976,40.7976,40.6449,40.6923,32000.0
2007-11-30 14:55:00,77.3,77.36,77.11,77.2,21400.0,40.6923,40.7239,40.5923,40.6397,21400.0
2007-11-30 15:00:00,77.18,77.24,76.98,77.0,21500.0,40.6292,40.6607,40.5239,40.5344,21500.0
2007-11-30 15:05:00,77.0,77.0,76.78,76.97,22700.0,40.5344,40.5344,40.4186,40.5186,22700.0
2007-11-30 15:10:00,76.97,77.0,76.83,76.97,22700.0,40.5186,40.5344,40.4449,40.5186,22700.0
2007-11-30 15:15:00,76.94,77.01,76.81,76.92,14100.0,40.5028,40.5397,40.4344,40.4923,14100.0
2007-11-30 15:20:00,76.91,77.1,76.9,77.08,19800.0,40.487,40.587,40.4818,40.5765,19800.0
2007-11-30 15:25:00,77.1,77.19,76.96,76.96,30500.0,40.587,40.6344,40.5133,40.5133,30500.0
2007-11-30 15:30:00,77.0,77.09,76.79,76.88,37000.0,40.5344,40.5818,40.4239,40.4712,37000.0
2007-11-30 15:35:00,76.91,77.02,76.8,76.92,20300.0,40.487,40.5449,40.4291,40.4923,20300.0
2007-11-30 15:40:00,76.95,77.45,76.95,77.42,38900.0,40.5081,40.7713,40.5081,40.7555,38900.0
2007-11-30 15:45:00,77.4,77.4,76.92,77.09,36800.0,40.745,40.745,40.4923,40.5818,36800.0
2007-11-30 15:50:00,77.1,77.32,77.08,77.3,29700.0,40.587,40.7029,40.5765,40.6923,29700.0
2007-11-30 15:55:00,77.27,77.47,77.17,77.47,45000.0,40.6765,40.7818,40.6239,40.7818,45000.0
2007-12-03 09:30:00,76.73,77.06,76.64,76.95,15200.0,40.3923,40.566,40.3449,40.5081,15200.0
2007-12-03 09:35:00,76.73,77.23,76.64,76.64,57200.0,40.3923,40.6555,40.3449,40.3449,57200.0
2007-12-03 09:40:00,76.64,77.1,76.29,77.02,18400.0,40.3449,40.587,40.1606,40.5449,18400.0
2007-12-03 09:45:00,77.03,77.24,76.88,76.88,8300.0,40.5502,40.6607,40.4712,40.4712,8300.0
2007-12-03 09:50:00,76.93,77.11,76.6,76.64,9600.0,40.4976,40.5923,40.3238,40.3449,9600.0
2007-12-03 09:55:00,76.6,76.72,76.47,76.51,6100.0,40.3238,40.387,40.2554,40.2765,6100.0
2007-12-03 10:00:00,76.59,76.7,76.01,76.07,21600.0,40.3186,40.3765,40.0132,40.0448,21600.0
2007-12-03 10:05:00,76.11,76.11,75.76,75.89,17700.0,40.0659,40.0659,39.8816,39.9501,17700.0
2007-12-03 10:10:00,75.85,75.98,75.73,75.94,6800.0,39.929,39.9975,39.8658,39.9764,6800.0
2007-12-03 10:15:00,75.94,76.06,75.79,75.83,14600.0,39.9764,40.0396,39.8974,39.9185,14600.0
2007-12-03 10:20:00,75.9,76.11,75.84,76.11,9400.0,39.9553,40.0659,39.9238,40.0659,9400.0
2007-12-03 10:25:00,76.09,76.09,75.77,76.06,12200.0,40.0554,40.0554,39.8869,40.0396,12200.0
2007-12-03 10:30:00,76.07,76.49,76.07,76.43,8100.0,40.0448,40.2659,40.0448,40.2343,8100.0
2007-12-03 10:35:00,76.5,76.63,76.5,76.53,6700.0,40.2712,40.3396,40.2712,40.287,6700.0
2007-12-03 10:40:00,76.47,76.52,76.44,76.49,3700.0,40.2554,40.2817,40.2396,40.2659,3700.0
2007-12-03 10:45:00,76.52,76.57,76.32,76.32,4100.0,40.2817,40.308,40.1764,40.1764,4100.0
2007-12-03 10:50:00,76.31,76.43,76.27,76.27,5000.0,40.1712,40.2343,40.1501,40.1501,5000.0
2007-12-03 10:55:00,76.3,76.47,76.24,76.39,13200.0,40.1659,40.2554,40.1343,40.2133,13200.0
2007-12-03 11:00:00,76.45,76.49,76.36,76.39,8300.0,40.2449,40.2659,40.1975,40.2133,8300.0
2007-12-03 11:05:00,76.44,76.49,76.2,76.38,15100.0,40.2396,40.2659,40.1133,40.208,15100.0
2007-12-03 11:10:00,76.39,76.39,76.06,76.09,11700.0,40.2133,40.2133,40.0396,40.0554,11700.0
2007-12-03 11:15:00,76.06,76.09,75.95,76.05,7300.0,40.0396,40.0554,39.9817,40.0343,7300.0
2007-12-03 11:20:00,76.0,76.05,75.87,76.05,8700.0,40.008,40.0343,39.9395,40.0343,8700.0
2007-12-03 11:25:00,76.02,76.2,76.02,76.1,7800.0,40.0185,40.1133,40.0185,40.0606,7800.0
2007-12-03 11:30:00,76.08,76.1,76.02,76.07,9800.0,40.0501,40.0606,40.0185,40.0448,9800.0
2007-12-03 11:35:00,76.07,76.08,75.87,75.96,25400.0,40.0448,40.0501,39.9395,39.9869,25400.0
2007-12-03 11:40:00,75.95,76.06,75.82,75.82,12800.0,39.9817,40.0396,39.9132,39.9132,12800.0
2007-12-03 11:45:00,75.85,76.0,75.8,75.97,13900.0,39.929,40.008,39.9027,39.9922,13900.0
2007-12-03 11:50:00,75.97,75.98,75.81,75.85,15500.0,39.9922,39.9975,39.908,39.929,15500.0
2007-12-03 11:55:00,75.86,75.86,75.74,75.8,7500.0,39.9343,39.9343,39.8711,39.9027,7500.0
2007-12-03 12:00:00,75.74,75.8,75.7,75.78,5100.0,39.8711,39.9027,39.8501,39.8922,5100.0
2007-12-03 12:05:00,75.78,75.98,75.77,75.94,8900.0,39.8922,39.9975,39.8869,39.9764,8900.0
2007-12-03 12:10:00,75.99,76.02,75.96,75.99,5100.0,40.0027,40.0185,39.9869,40.0027,5100.0
2007-12-03 12:15:00,75.96,76.0,75.81,75.99,8800.0,39.9869,40.008,39.908,40.0027,8800.0
2007-12-03 12:20:00,75.94,76.01,75.94,76.0,6400.0,39.9764,40.0132,39.9764,40.008,6400.0
2007-12-03 12:25:00,76.0,76.12,75.96,76.12,19700.0,40.008,40.0712,39.9869,40.0712,19700.0
2007-12-03 12:30:00,76.14,76.26,76.04,76.26,9100.0,40.0817,40.1448,40.029,40.1448,9100.0
2007-12-03 12:35:00,76.27,76.49,76.27,76.38,12000.0,40.1501,40.2659,40.1501,40.208,12000.0
2007-12-03 12:40:00,76.35,76.47,76.25,76.39,9000.0,40.1922,40.2554,40.1396,40.2133,9000.0
2007-12-03 12:45:00,76.41,76.44,76.35,76.35,2300.0,40.2238,40.2396,40.1922,40.1922,2300.0
2007-12-03 12:50:00,76.39,76.46,76.25,76.27,8400.0,40.2133,40.2501,40.1396,40.1501,8400.0
2007-12-03 12:55:00,76.24,76.27,76.05,76.05,5100.0,40.1343,40.1501,40.0343,40.0343,5100.0
2007-12-03 13:00:00,76.09,76.16,76.01,76.09,11000.0,40.0554,40.0922,40.0132,40.0554,11000.0
2007-12-03 13:05:00,76.11,76.12,76.07,76.12,9200.0,40.0659,40.0712,40.0448,40.0712,9200.0
2007-12-03 13:10:00,76.1,76.13,76.02,76.04,6000.0,40.0606,40.0764,40.0185,40.029,6000.0
2007-12-03 13:15:00,76.04,76.17,76.02,76.17,11400.0,40.029,40.0975,40.0185,40.0975,11400.0
2007-12-03 13:20:00,76.18,76.39,76.18,76.27,7000.0,40.1027,40.2133,40.1027,40.1501,7000.0
2007-12-03 13:25:00,76.27,76.43,76.19,76.27,10300.0,40.1501,40.2343,40.108,40.1501,10300.0
2007-12-03 13:30:00,76.28,76.29,76.11,76.22,20800.0,40.1554,40.1606,40.0659,40.1238,20800.0
2007-12-03 13:35:00,76.25,76.32,76.13,76.3,12000.0,40.1396,40.1764,40.0764,40.1659,12000.0
2007-12-03 13:40:00,76.29,76.37,76.19,76.25,9200.0,40.1606,40.2028,40.108,40.1396,9200.0
2007-12-03 13:45:00,76.26,76.38,76.12,76.33,15700.0,40.1448,40.208,40.0712,40.1817,15700.0
2007-12-03 13:50:00,76.35,76.45,76.28,76.3,13000.0,40.1922,40.2449,40.1554,40.1659,13000.0
2007-12-03 13:55:00,76.31,76.42,76.27,76.29,8400.0,40.1712,40.2291,40.1501,40.1606,8400.0
2007-12-03 14:00:00,76.28,76.4,76.28,76.32,10600.0,40.1554,40.2185,40.1554,40.1764,10600.0
2007-12-03 14:05:00,76.28,76.41,76.28,76.39,5500.0,40.1554,40.2238,40.1554,40.2133,5500.0
2007-12-03 14:10:00,76.4,76.56,76.38,76.49,10300.0,40.2185,40.3028,40.208,40.2659,10300.0
2007-12-03 14:15:00,76.47,76.49,76.33,76.46,10700.0,40.2554,40.2659,40.1817,40.2501,10700.0
2007-12-03 14:20:00,76.43,76.51,76.32,76.32,10500.0,40.2343,40.2765,40.1764,40.1764,10500.0
2007-12-03 14:25:00,76.36,76.52,76.31,76.31,9500.0,40.1975,40.2817,40.1712,40.1712,9500.0
2007-12-03 14:30:00,76.33,76.33,76.11,76.22,11400.0,40.1817,40.1817,40.0659,40.1238,11400.0
2007-12-03 14:35:00,76.26,76.34,76.15,76.21,9100.0,40.1448,40.187,40.0869,40.1185,9100.0
2007-12-03 14:40:00,76.25,76.52,76.22,76.39,7300.0,40.1396,40.2817,40.1238,40.2133,7300.0
2007-12-03 14:45:00,76.37,76.4,76.25,76.32,6000.0,40.2028,40.2185,40.1396,40.1764,6000.0
2007-12-03 14:50:00,76.36,76.48,76.33,76.42,6200.0,40.1975,40.2607,40.1817,40.2291,6200.0
2007-12-03 14:55:00,76.43,76.52,76.43,76.5,4000.0,40.2343,40.2817,40.2343,40.2712,4000.0
2007-12-03 15:00:00,76.48,76.54,76.43,76.47,8400.0,40.2607,40.2922,40.2343,40.2554,8400.0
2007-12-03 15:05:00,76.47,76.53,76.13,76.13,17500.0,40.2554,40.287,40.0764,40.0764,17500.0
2007-12-03 15:10:00,76.16,76.27,76.05,76.22,19400.0,40.0922,40.1501,40.0343,40.1238,19400.0
2007-12-03 15:15:00,76.23,76.31,76.17,76.26,8200.0,40.1291,40.1712,40.0975,40.1448,8200.0
2007-12-03 15:20:00,76.31,76.63,76.11,76.51,26500.0,40.1712,40.3396,40.0659,40.2765,26500.0
2007-12-03 15:25:00,76.5,76.63,76.44,76.49,14600.0,40.2712,40.3396,40.2396,40.2659,14600.0
2007-12-03 15:30:00,76.51,76.55,76.27,76.42,21700.0,40.2765,40.2975,40.1501,40.2291,21700.0
2007-12-03 15:35:00,76.43,76.56,76.35,76.38,18100.0,40.2343,40.3028,40.1922,40.208,18100.0
2007-12-03 15:40:00,76.4,76.56,76.34,76.43,19800.0,40.2185,40.3028,40.187,40.2343,19800.0
2007-12-03 15:45:00,76.44,76.52,76.33,76.44,16000.0,40.2396,40.2817,40.1817,40.2396,16000.0
2007-12-03 15:50:00,76.42,76.43,76.26,76.35,16900.0,40.2291,40.2343,40.1448,40.1922,16900.0
2007-12-03 15:55:00,76.34,76.54,76.16,76.29,32100.0,40.187,40.2922,40.0922,40.1606,32100.0
2007-12-04 09:30:00,75.94,76.76,75.68,76.32,51300.0,39.9764,40.4081,39.8395,40.1764,51300.0
2007-12-04 09:35:00,76.27,76.32,75.63,76.0,23300.0,40.1501,40.1764,39.8132,40.008,23300.0
2007-12-04 09:40:00,75.99,76.07,75.73,75.81,14900.0,40.0027,40.0448,39.8658,39.908,14900.0
2007-12-04 09:45:00,75.73,75.8,75.46,75.55,27700.0,39.8658,39.9027,39.7237,39.7711,27700.0
2007-12-04 09:50:00,75.58,75.62,75.33,75.41,27100.0,39.7869,39.8079,39.6553,39.6974,27100.0
2007-12-04 09:55:00,75.4,75.63,75.4,75.6,13100.0,39.6921,39.8132,39.6921,39.7974,13100.0
2007-12-04 10:00:00,75.64,75.64,75.32,75.39,12800.0,39.8185,39.8185,39.65,39.6869,12800.0
2007-12-04 10:05:00,75.44,75.5,75.09,75.15,11500.0,39.7132,39.7448,39.5289,39.5605,11500.0
2007-12-04 10:10:00,75.15,75.42,75.03,75.42,8200.0,39.5605,39.7027,39.4974,39.7027,8200.0
2007-12-04 10:15:00,75.39,75.42,75.1,75.18,7800.0,39.6869,39.7027,39.5342,39.5763,7800.0
2007-12-04 10:20:00,75.17,75.43,75.17,75.35,11100.0,39.5711,39.7079,39.5711,39.6658,11100.0
2007-12-04 10:25:00,75.31,75.59,75.31,75.55,12500.0,39.6447,39.7921,39.6447,39.7711,12500.0
2007-12-04 10:30:00,75.53,75.7,75.32,75.42,26000.0,39.7606,39.8501,39.65,39.7027,26000.0
2007-12-04 10:35:00,75.4,75.44,75.32,75.4,6900.0,39.6921,39.7132,39.65,39.6921,6900.0
2007-12-04 10:40:00,75.41,75.59,75.35,75.5,15800.0,39.6974,39.7921,39.6658,39.7448,15800.0
2007-12-04 10:45:00,75.47,75.55,75.19,75.23,10200.0,39.729,39.7711,39.5816,39.6026,10200.0
2007-12-04 10:50:00,75.25,75.32,75.17,75.25,8100.0,39.6132,39.65,39.5711,39.6132,8100.0
2007-12-04 10:55:00,75.29,75.36,75.15,75.2,12100.0,39.6342,39.6711,39.5605,39.5868,12100.0
2007-12-04 11:00:00,75.24,75.26,75.17,75.19,7800.0,39.6079,39.6184,39.5711,39.5816,7800.0
2007-12-04 11:05:00,75.16,75.2,75.0,75.03,6400.0,39.5658,39.5868,39.4816,39.4974,6400.0
2007-12-04 11:10:00,75.01,75.04,74.9,75.02,5000.0,39.4868,39.5026,39.4289,39.4921,5000.0
2007-12-04 11:15:00,74.97,75.06,74.94,75.03,4500.0,39.4658,39.5131,39.45,39.4974,4500.0
2007-12-04 11:20:00,75.07,75.16,75.02,75.12,5400.0,39.5184,39.5658,39.4921,39.5447,5400.0
2007-12-04 11:25:00,75.08,75.13,74.84,74.84,4400.0,39.5237,39.55,39.3973,39.3973,4400.0
2007-12-04 11:30:00,74.83,74.88,74.69,74.69,6700.0,39.3921,39.4184,39.3184,39.3184,6700.0
2007-12-04 11:35:00,74.66,74.76,74.65,74.71,8100.0,39.3026,39.3552,39.2973,39.3289,8100.0
2007-12-04 11:40:00,74.77,74.82,74.69,74.8,7900.0,39.3605,39.3868,39.3184,39.3763,7900.0
2007-12-04 11:45:00,74.8,74.9,74.7,74.7,8500.0,39.3763,39.4289,39.3236,39.3236,8500.0
2007-12-04 11:50:00,74.74,74.92,74.67,74.89,4400.0,39.3447,39.4394,39.3078,39.4237,4400.0
2007-12-04 11:55:00,74.86,74.89,74.76,74.83,3800.0,39.4079,39.4237,39.3552,39.3921,3800.0
2007-12-04 12:00:00,74.78,74.92,74.78,74.86,6600.0,39.3657,39.4394,39.3657,39.4079,6600.0
2007-12-04 12:05:00,74.86,75.01,74.86,74.86,4800.0,39.4079,39.4868,39.4079,39.4079,4800.0
2007-12-04 12:10:00,74.83,74.9,74.68,74.68,5500.0,39.3921,39.4289,39.3131,39.3131,5500.0
2007-12-04 12:15:00,74.71,74.85,74.66,74.73,5900.0,39.3289,39.4026,39.3026,39.3394,5900.0
2007-12-04 12:20:00,74.71,74.77,74.62,74.62,5000.0,39.3289,39.3605,39.2815,39.2815,5000.0
2007-12-04 12:25:00,74.65,74.73,74.63,74.73,3500.0,39.2973,39.3394,39.2868,39.3394,3500.0
2007-12-04 12:30:00,74.73,74.75,74.63,74.65,6000.0,39.3394,39.35,39.2868,39.2973,6000.0
2007-12-04 12:35:00,74.65,74.77,74.61,74.61,8300.0,39.2973,39.3605,39.2763,39.2763,8300.0
2007-12-04 12:40:00,74.66,74.67,74.61,74.67,1600.0,39.3026,39.3078,39.2763,39.3078,1600.0
2007-12-04 12:45:00,74.62,74.9,74.62,74.87,11700.0,39.2815,39.4289,39.2815,39.4131,11700.0
2007-12-04 12:50:00,74.89,74.92,74.82,74.82,3000.0,39.4237,39.4394,39.3868,39.3868,3000.0
2007-12-04 12:55:00,74.87,74.87,74.85,74.85,1300.0,39.4131,39.4131,39.4026,39.4026,1300.0
2007-12-04 13:00:00,74.84,75.0,74.84,75.0,5600.0,39.3973,39.4816,39.3973,39.4816,5600.0
2007-12-04 13:05:00,75.01,75.06,74.86,74.86,7900.0,39.4868,39.5131,39.4079,39.4079,7900.0
2007-12-04 13:10:00,74.86,74.93,74.86,74.91,4400.0,39.4079,39.4447,39.4079,39.4342,4400.0
2007-12-04 13:15:00,74.91,74.93,74.85,74.86,5300.0,39.4342,39.4447,39.4026,39.4079,5300.0
2007-12-04 13:20:00,74.84,74.88,74.76,74.77,11700.0,39.3973,39.4184,39.3552,39.3605,11700.0
2007-12-04 13:25:00,74.74,74.8,74.6,74.68,9600.0,39.3447,39.3763,39.271,39.3131,9600.0
2007-12-04 13:30:00,74.68,74.79,74.65,74.76,6500.0,39.3131,39.371,39.2973,39.3552,6500.0
2007-12-04 13:35:00,74.81,74.82,74.7,74.79,8200.0,39.3815,39.3868,39.3236,39.371,8200.0
2007-12-04 13:40:00,74.83,74.85,74.63,74.78,10100.0,39.3921,39.4026,39.2868,39.3657,10100.0
2007-12-04 13:45:00,74.86,74.89,74.78,74.89,6900.0,39.4079,39.4237,39.3657,39.4237,6900.0
2007-12-04 13:50:00,74.85,74.89,74.75,74.79,5800.0,39.4026,39.4237,39.35,39.371,5800.0
2007-12-04 13:55:00,74.76,74.96,74.76,74.96,6000.0,39.3552,39.4605,39.3552,39.4605,6000.0
2007-12-04 14:00:00,74.95,74.95,74.69,74.8,9600.0,39.4552,39.4552,39.3184,39.3763,9600.0
2007-12-04 14:05:00,74.75,74.84,74.63,74.68,7800.0,39.35,39.3973,39.2868,39.3131,7800.0
2007-12-04 14:10:00,74.68,74.68,74.41,74.45,11300.0,39.3131,39.3131,39.171,39.192,11300.0
2007-12-04 14:15:00,74.43,74.63,74.41,74.53,9200.0,39.1815,39.2868,39.171,39.2341,9200.0
2007-12-04 14:20:00,74.53,74.69,74.53,74.53,6900.0,39.2341,39.3184,39.2341,39.2341,6900.0
2007-12-04 14:25:00,74.53,74.61,74.36,74.49,10500.0,39.2341,39.2763,39.1446,39.2131,10500.0
2007-12-04 14:30:00,74.51,74.64,74.48,74.63,6300.0,39.2236,39.292,39.2078,39.2868,6300.0
2007-12-04 14:35:00,74.62,74.71,74.61,74.63,4400.0,39.2815,39.3289,39.2763,39.2868,4400.0
2007-12-04 14:40:00,74.62,74.79,74.61,74.77,7400.0,39.2815,39.371,39.2763,39.3605,7400.0
2007-12-04 14:45:00,74.74,74.84,74.68,74.84,8300.0,39.3447,39.3973,39.3131,39.3973,8300.0
2007-12-04 14:50:00,74.8,74.94,74.8,74.87,7700.0,39.3763,39.45,39.3763,39.4131,7700.0
2007-12-04 14:55:00,74.94,75.01,74.82,75.0,16500.0,39.45,39.4868,39.3868,39.4816,16500.0
2007-12-04 15:00:00,75.04,75.05,74.89,74.95,18000.0,39.5026,39.5079,39.4237,39.4552,18000.0
2007-12-04 15:05:00,74.96,74.98,74.81,74.88,14900.0,39.4605,39.471,39.3815,39.4184,14900.0
2007-12-04 15:10:00,74.85,74.99,74.69,74.69,22600.0,39.4026,39.4763,39.3184,39.3184,22600.0
2007-12-04 15:15:00,74.69,74.82,74.68,74.82,6900.0,39.3184,39.3868,39.3131,39.3868,6900.0
2007-12-04 15:20:00,74.8,74.92,74.76,74.88,14500.0,39.3763,39.4394,39.3552,39.4184,14500.0
2007-12-04 15:25:00,74.88,74.9,74.6,74.74,17700.0,39.4184,39.4289,39.271,39.3447,17700.0
2007-12-04 15:30:00,74.68,74.79,74.58,74.76,12200.0,39.3131,39.371,39.2605,39.3552,12200.0
2007-12-04 15:35:00,74.77,74.89,74.61,74.71,14000.0,39.3605,39.4237,39.2763,39.3289,14000.0
2007-12-04 15:40:00,74.72,74.72,74.51,74.65,12600.0,39.3342,39.3342,39.2236,39.2973,12600.0
2007-12-04 15:45:00,74.62,74.66,74.47,74.61,13600.0,39.2815,39.3026,39.2026,39.2763,13600.0
2007-12-04 15:50:00,74.58,74.77,74.57,74.75,10500.0,39.2605,39.3605,39.2552,39.35,10500.0
2007-12-04 15:55:00,74.69,74.69,74.3,74.31,52200.0,39.3184,39.3184,39.1131,39.1183,52200.0
2007-12-05 09:30:00,74.86,76.6,74.86,76.29,25500.0,39.4079,40.3238,39.4079,40.1606,25500.0
2007-12-05 09:35:00,76.28,76.65,76.07,76.43,12900.0,40.1554,40.3502,40.0448,40.2343,12900.0
2007-12-05 09:40:00,76.48,76.59,76.33,76.5,9200.0,40.2607,40.3186,40.1817,40.2712,9200.0
2007-12-05 09:45:00,76.5,76.5,76.25,76.41,7400.0,40.2712,40.2712,40.1396,40.2238,7400.0
2007-12-05 09:50:00,76.42,76.5,76.2,76.2,9500.0,40.2291,40.2712,40.1133,40.1133,9500.0
2007-12-05 09:55:00,76.18,76.3,76.01,76.16,8300.0,40.1027,40.1659,40.0132,40.0922,8300.0
2007-12-05 10:00:00,76.12,76.5,75.87,76.42,16000.0,40.0712,40.2712,39.9395,40.2291,16000.0
2007-12-05 10:05:00,76.41,76.47,75.79,75.93,17400.0,40.2238,40.2554,39.8974,39.9711,17400.0
2007-12-05 10:10:00,75.88,76.01,75.69,75.86,10200.0,39.9448,40.0132,39.8448,39.9343,10200.0
2007-12-05 10:15:00,75.93,75.93,75.62,75.7,7800.0,39.9711,39.9711,39.8079,39.8501,7800.0
2007-12-05 10:20:00,75.7,75.7,75.41,75.43,6300.0,39.8501,39.8501,39.6974,39.7079,6300.0
2007-12-05 10:25:00,75.46,75.91,75.44,75.89,8600.0,39.7237,39.9606,39.7132,39.9501,8600.0
2007-12-05 10:30:00,75.89,75.89,75.64,75.66,5800.0,39.9501,39.9501,39.8185,39.829,5800.0
2007-12-05 10:35:00,75.65,75.7,75.62,75.68,4100.0,39.8237,39.8501,39.8079,39.8395,4100.0
2007-12-05 10:40:00,75.61,75.83,75.59,75.83,5200.0,39.8027,39.9185,39.7921,39.9185,5200.0
2007-12-05 10:45:00,75.83,76.03,75.78,75.93,7800.0,39.9185,40.0238,39.8922,39.9711,7800.0
2007-12-05 10:50:00,75.98,76.0,75.92,75.97,3600.0,39.9975,40.008,39.9659,39.9922,3600.0
2007-12-05 10:55:00,76.0,76.26,76.0,76.26,4400.0,40.008,40.1448,40.008,40.1448,4400.0
2007-12-05 11:00:00,76.28,76.33,76.16,76.19,5800.0,40.1554,40.1817,40.0922,40.108,5800.0
2007-12-05 11:05:00,76.22,76.26,76.0,76.26,13100.0,40.1238,40.1448,40.008,40.1448,13100.0
2007-12-05 11:10:00,76.27,76.55,76.24,76.5,11700.0,40.1501,40.2975,40.1343,40.2712,11700.0
2007-12-05 11:15:00,76.5,76.51,76.34,76.46,13800.0,40.2712,40.2765,40.187,40.2501,13800.0
2007-12-05 11:20:00,76.43,76.54,76.36,76.39,14200.0,40.2343,40.2922,40.1975,40.2133,14200.0
2007-12-05 11:25:00,76.46,76.51,76.3,76.49,9400.0,40.2501,40.2765,40.1659,40.2659,9400.0
2007-12-05 11:30:00,76.53,76.66,76.42,76.56,13900.0,40.287,40.3554,40.2291,40.3028,13900.0
2007-12-05 11:35:00,76.63,76.76,76.6,76.73,8600.0,40.3396,40.4081,40.3238,40.3923,8600.0
2007-12-05 11:40:00,76.72,76.96,76.7,76.95,8500.0,40.387,40.5133,40.3765,40.5081,8500.0
2007-12-05 11:45:00,76.9,77.03,76.86,77.02,24600.0,40.4818,40.5502,40.4607,40.5449,24600.0
2007-12-05 11:50:00,77.04,77.21,76.97,77.0,14300.0,40.5555,40.6449,40.5186,40.5344,14300.0
2007-12-05 11:55:00,76.97,77.25,76.93,77.25,10700.0,40.5186,40.666,40.4976,40.666,10700.0
2007-12-05 12:00:00,77.24,77.44,77.23,77.35,15100.0,40.6607,40.766,40.6555,40.7186,15100.0
2007-12-05 12:05:00,77.35,77.38,77.28,77.28,5900.0,40.7186,40.7344,40.6818,40.6818,5900.0
2007-12-05 12:10:00,77.27,77.31,77.16,77.27,11600.0,40.6765,40.6976,40.6186,40.6765,11600.0
2007-12-05 12:15:00,77.29,77.51,77.24,77.51,12200.0,40.6871,40.8029,40.6607,40.8029,12200.0
2007-12-05 12:20:00,77.46,77.52,77.45,77.51,4400.0,40.7766,40.8081,40.7713,40.8029,4400.0
2007-12-05 12:25:00,77.52,77.56,77.4,77.42,17500.0,40.8081,40.8292,40.745,40.7555,17500.0
2007-12-05 12:30:00,77.39,77.39,77.17,77.2,10400.0,40.7397,40.7397,40.6239,40.6397,10400.0
2007-12-05 12:35:00,77.17,77.25,77.16,77.25,6000.0,40.6239,40.666,40.6186,40.666,6000.0
2007-12-05 12:40:00,77.26,77.39,77.21,77.39,5300.0,40.6713,40.7397,40.6449,40.7397,5300.0
2007-12-05 12:45:00,77.39,77.45,77.37,77.45,2200.0,40.7397,40.7713,40.7292,40.7713,2200.0
2007-12-05 12:50:00,77.42,77.49,77.11,77.12,8600.0,40.7555,40.7923,40.5923,40.5976,8600.0
2007-12-05 12:55:00,77.11,77.13,76.72,76.96,12600.0,40.5923,40.6028,40.387,40.5133,12600.0
2007-12-05 13:00:00,76.98,77.2,76.9,77.2,5700.0,40.5239,40.6397,40.4818,40.6397,5700.0
2007-12-05 13:05:00,77.24,77.3,77.03,77.03,6400.0,40.6607,40.6923,40.5502,40.5502,6400.0
2007-12-05 13:10:00,77.0,77.0,76.65,76.85,11600.0,40.5344,40.5344,40.3502,40.4554,11600.0
2007-12-05 13:15:00,76.8,76.88,76.77,76.82,6300.0,40.4291,40.4712,40.4133,40.4396,6300.0
2007-12-05 13:20:00,76.77,76.85,76.66,76.82,8800.0,40.4133,40.4554,40.3554,40.4396,8800.0
2007-12-05 13:25:00,76.83,76.87,76.73,76.82,4700.0,40.4449,40.466,40.3923,40.4396,4700.0
2007-12-05 13:30:00,76.88,77.02,76.8,77.02,4500.0,40.4712,40.5449,40.4291,40.5449,4500.0
2007-12-05 13:35:00,77.03,77.21,77.02,77.11,6900.0,40.5502,40.6449,40.5449,40.5923,6900.0
2007-12-05 13:40:00,77.15,77.15,77.0,77.0,5600.0,40.6134,40.6134,40.5344,40.5344,5600.0
2007-12-05 13:45:00,76.99,77.06,76.82,77.06,10100.0,40.5291,40.566,40.4396,40.566,10100.0
2007-12-05 13:50:00,77.01,77.12,76.89,77.02,8500.0,40.5397,40.5976,40.4765,40.5449,8500.0
2007-12-05 13:55:00,77.0,77.14,76.9,77.03,29400.0,40.5344,40.6081,40.4818,40.5502,29400.0
2007-12-05 14:00:00,77.05,77.17,76.9,77.17,8800.0,40.5607,40.6239,40.4818,40.6239,8800.0
2007-12-05 14:05:00,77.17,77.31,77.08,77.15,12400.0,40.6239,40.6976,40.5765,40.6134,12400.0
2007-12-05 14:10:00,77.17,77.19,77.11,77.16,5000.0,40.6239,40.6344,40.5923,40.6186,5000.0
2007-12-05 14:15:00,77.17,77.17,77.06,77.13,6300.0,40.6239,40.6239,40.566,40.6028,6300.0
2007-12-05 14:20:00,77.12,77.15,76.72,76.72,16800.0,40.5976,40.6134,40.387,40.387,16800.0
2007-12-05 14:25:00,76.7,76.84,76.63,76.69,19500.0,40.3765,40.4502,40.3396,40.3712,19500.0
2007-12-05 14:30:00,76.69,76.85,76.69,76.77,14400.0,40.3712,40.4554,40.3712,40.4133,14400.0
2007-12-05 14:35:00,76.76,76.86,76.63,76.68,18100.0,40.4081,40.4607,40.3396,40.3659,18100.0
2007-12-05 14:40:00,76.72,76.9,76.7,76.79,20100.0,40.387,40.4818,40.3765,40.4239,20100.0
2007-12-05 14:45:00,76.77,76.93,76.76,76.82,12900.0,40.4133,40.4976,40.4081,40.4396,12900.0
2007-12-05 14:50:00,76.89,76.89,76.51,76.59,10500.0,40.4765,40.4765,40.2765,40.3186,10500.0
2007-12-05 14:55:00,76.56,76.77,76.55,76.72,6000.0,40.3028,40.4133,40.2975,40.387,6000.0
2007-12-05 15:00:00,76.77,76.82,76.66,76.76,7700.0,40.4133,40.4396,40.3554,40.4081,7700.0
2007-12-05 15:05:00,76.69,76.69,76.52,76.58,10200.0,40.3712,40.3712,40.2817,40.3133,10200.0
2007-12-05 15:10:00,76.59,76.92,76.59,76.85,19400.0,40.3186,40.4923,40.3186,40.4554,19400.0
2007-12-05 15:15:00,76.85,76.97,76.6,76.78,16000.0,40.4554,40.5186,40.3238,40.4186,16000.0
2007-12-05 15:20:00,76.79,76.84,76.5,76.56,35600.0,40.4239,40.4502,40.2712,40.3028,35600.0
2007-12-05 15:25:00,76.56,76.73,76.44,76.54,22400.0,40.3028,40.3923,40.2396,40.2922,22400.0
2007-12-05 15:30:00,76.53,76.64,76.45,76.52,14800.0,40.287,40.3449,40.2449,40.2817,14800.0
2007-12-05 15:35:00,76.53,76.9,76.52,76.85,17000.0,40.287,40.4818,40.2817,40.4554,17000.0
2007-12-05 15:40:00,76.86,77.11,76.72,76.88,20900.0,40.4607,40.5923,40.387,40.4712,20900.0
2007-12-05 15:45:00,76.83,76.87,76.65,76.87,22800.0,40.4449,40.466,40.3502,40.466,22800.0
2007-12-05 15:50:00,76.86,77.18,76.85,77.16,25100.0,40.4607,40.6292,40.4554,40.6186,25100.0
2007-12-05 15:55:00,77.17,77.54,77.17,77.48,84600.0,40.6239,40.8187,40.6239,40.7871,84600.0
2007-12-06 09:30:00,77.43,77.43,76.8,76.95,14100.0,40.7608,40.7608,40.4291,40.5081,14100.0
2007-12-06 09:35:00,76.93,77.17,76.84,77.17,6600.0,40.4976,40.6239,40.4502,40.6239,6600.0
2007-12-06 09:40:00,77.17,77.32,77.08,77.19,11700.0,40.6239,40.7029,40.5765,40.6344,11700.0
2007-12-06 09:45:00,77.14,77.74,77.13,77.69,9300.0,40.6081,40.924,40.6028,40.8976,9300.0
2007-12-06 09:50:00,77.72,77.97,77.72,77.97,8800.0,40.9134,41.045,40.9134,41.045,8800.0
2007-12-06 09:55:00,77.89,78.0,77.78,77.86,23900.0,41.0029,41.0608,40.945,40.9871,23900.0
2007-12-06 10:00:00,77.81,77.98,77.59,77.98,12500.0,40.9608,41.0503,40.845,41.0503,12500.0
2007-12-06 10:05:00,77.98,77.99,77.87,77.99,9700.0,41.0503,41.0556,40.9924,41.0556,9700.0
2007-12-06 10:10:00,77.98,78.0,77.84,77.92,21600.0,41.0503,41.0608,40.9766,41.0187,21600.0
2007-12-06 10:15:00,77.92,77.97,77.85,77.9,3200.0,41.0187,41.045,40.9819,41.0082,3200.0
2007-12-06 10:20:00,77.89,78.0,77.84,77.92,28300.0,41.0029,41.0608,40.9766,41.0187,28300.0
2007-12-06 10:25:00,77.89,77.96,77.8,77.87,9200.0,41.0029,41.0398,40.9555,40.9924,9200.0
2007-12-06 10:30:00,77.87,77.87,77.53,77.66,8400.0,40.9924,40.9924,40.8134,40.8818,8400.0
2007-12-06 10:35:00,77.74,77.92,77.68,77.92,4000.0,40.924,41.0187,40.8924,41.0187,4000.0
2007-12-06 10:40:00,77.88,77.98,77.86,77.92,10600.0,40.9977,41.0503,40.9871,41.0187,10600.0
2007-12-06 10:45:00,77.98,78.0,77.94,77.94,11500.0,41.0503,41.0608,41.0292,41.0292,11500.0
2007-12-06 10:50:00,77.93,78.13,77.9,78.0,33400.0,41.024,41.1293,41.0082,41.0608,33400.0
2007-12-06 10:55:00,77.99,77.99,77.78,77.87,7400.0,41.0556,41.0556,40.945,40.9924,7400.0
2007-12-06 11:00:00,77.86,77.98,77.58,77.58,5000.0,40.9871,41.0503,40.8397,40.8397,5000.0
2007-12-06 11:05:00,77.57,77.75,77.55,77.7,8600.0,40.8345,40.9292,40.8239,40.9029,8600.0
2007-12-06 11:10:00,77.7,77.99,77.64,77.99,11700.0,40.9029,41.0556,40.8713,41.0556,11700.0
2007-12-06 11:15:00,78.01,78.06,77.98,77.98,4100.0,41.0661,41.0924,41.0503,41.0503,4100.0
2007-12-06 11:20:00,77.97,78.05,77.55,77.84,35100.0,41.045,41.0871,40.8239,40.9766,35100.0
2007-12-06 11:25:00,77.82,77.82,77.67,77.77,5400.0,40.9661,40.9661,40.8871,40.9397,5400.0
2007-12-06 11:30:00,77.76,77.76,77.36,77.44,35800.0,40.9345,40.9345,40.7239,40.766,35800.0
2007-12-06 11:35:00,77.44,77.66,77.39,77.62,7900.0,40.766,40.8818,40.7397,40.8608,7900.0
2007-12-06 11:40:00,77.66,77.98,77.66,77.94,5800.0,40.8818,41.0503,40.8818,41.0292,5800.0
2007-12-06 11:45:00,77.97,78.04,77.87,77.95,5800.0,41.045,41.0819,40.9924,41.0345,5800.0
2007-12-06 11:50:00,77.94,78.04,77.88,78.02,17700.0,41.0292,41.0819,40.9977,41.0713,17700.0
2007-12-06 11:55:00,78.0,78.16,78.0,78.11,6000.0,41.0608,41.145,41.0608,41.1187,6000.0
2007-12-06 12:00:00,78.16,78.23,78.1,78.18,9000.0,41.145,41.1819,41.1135,41.1556,9000.0
2007-12-06 12:05:00,78.18,78.29,78.18,78.23,5100.0,41.1556,41.2135,41.1556,41.1819,5100.0
2007-12-06 12:10:00,78.24,78.31,78.13,78.31,10800.0,41.1872,41.224,41.1293,41.224,10800.0
2007-12-06 12:15:00,78.29,78.36,78.25,78.36,3800.0,41.2135,41.2503,41.1924,41.2503,3800.0
2007-12-06 12:20:00,78.36,78.49,78.36,78.49,5000.0,41.2503,41.3188,41.2503,41.3188,5000.0
2007-12-06 12:25:00,78.48,78.5,78.3,78.47,10000.0,41.3135,41.324,41.2187,41.3082,10000.0
2007-12-06 12:30:00,78.48,78.59,78.48,78.59,6900.0,41.3135,41.3714,41.3135,41.3714,6900.0
2007-12-06 12:35:00,78.62,78.76,78.58,78.76,6400.0,41.3872,41.4609,41.3661,41.4609,6400.0
2007-12-06 12:40:00,78.76,78.86,78.71,78.72,15600.0,41.4609,41.5135,41.4346,41.4398,15600.0
2007-12-06 12:45:00,78.73,78.73,78.66,78.7,16500.0,41.4451,41.4451,41.4083,41.4293,16500.0
2007-12-06 12:50:00,78.7,78.7,78.57,78.59,5300.0,41.4293,41.4293,41.3609,41.3714,5300.0
2007-12-06 12:55:00,78.63,78.71,78.61,78.68,9400.0,41.3925,41.4346,41.3819,41.4188,9400.0
2007-12-06 13:00:00,78.7,78.7,78.58,78.62,6500.0,41.4293,41.4293,41.3661,41.3872,6500.0
2007-12-06 13:05:00,78.6,78.7,78.6,78.67,3300.0,41.3767,41.4293,41.3767,41.4135,3300.0
2007-12-06 13:10:00,78.7,78.7,78.62,78.63,7700.0,41.4293,41.4293,41.3872,41.3925,7700.0
2007-12-06 13:15:00,78.61,78.61,78.44,78.5,5200.0,41.3819,41.3819,41.2924,41.324,5200.0
2007-12-06 13:20:00,78.44,78.62,78.44,78.54,9500.0,41.2924,41.3872,41.2924,41.3451,9500.0
2007-12-06 13:25:00,78.5,78.55,78.45,78.55,4600.0,41.324,41.3504,41.2977,41.3504,4600.0
2007-12-06 13:30:00,78.56,78.57,78.35,78.44,8300.0,41.3556,41.3609,41.2451,41.2924,8300.0
2007-12-06 13:35:00,78.44,78.53,78.26,78.53,10300.0,41.2924,41.3398,41.1977,41.3398,10300.0
2007-12-06 13:40:00,78.53,78.73,78.49,78.67,9500.0,41.3398,41.4451,41.3188,41.4135,9500.0
2007-12-06 13:45:00,78.74,78.75,78.61,78.61,4200.0,41.4504,41.4556,41.3819,41.3819,4200.0
2007-12-06 13:50:00,78.6,78.63,78.58,78.59,6800.0,41.3767,41.3925,41.3661,41.3714,6800.0
2007-12-06 13:55:00,78.57,78.58,78.26,78.32,8300.0,41.3609,41.3661,41.1977,41.2293,8300.0
2007-12-06 14:00:00,78.3,78.45,78.28,78.34,8300.0,41.2187,41.2977,41.2082,41.2398,8300.0
2007-12-06 14:05:00,78.37,78.67,78.37,78.66,24300.0,41.2556,41.4135,41.2556,41.4083,24300.0
2007-12-06 14:10:00,78.7,78.75,78.65,78.75,8400.0,41.4293,41.4556,41.403,41.4556,8400.0
2007-12-06 14:15:00,78.74,78.91,78.74,78.91,7700.0,41.4504,41.5399,41.4504,41.5399,7700.0
2007-12-06 14:20:00,78.88,78.91,78.8,78.86,10200.0,41.5241,41.5399,41.482,41.5135,10200.0
2007-12-06 14:25:00,78.91,78.93,78.84,78.87,3400.0,41.5399,41.5504,41.503,41.5188,3400.0
2007-12-06 14:30:00,78.87,79.0,78.87,79.0,7300.0,41.5188,41.5872,41.5188,41.5872,7300.0
2007-12-06 14:35:00,79.03,79.11,78.85,79.08,6000.0,41.603,41.6451,41.5083,41.6294,6000.0
2007-12-06 14:40:00,79.08,79.39,79.0,79.39,8200.0,41.6294,41.7925,41.5872,41.7925,8200.0
2007-12-06 14:45:00,79.39,79.5,79.32,79.32,8400.0,41.7925,41.8505,41.7557,41.7557,8400.0
2007-12-06 14:50:00,79.32,79.52,79.29,79.46,7400.0,41.7557,41.861,41.7399,41.8294,7400.0
2007-12-06 14:55:00,79.41,79.41,79.24,79.26,6500.0,41.8031,41.8031,41.7136,41.7241,6500.0
2007-12-06 15:00:00,79.26,79.31,79.21,79.31,21700.0,41.7241,41.7504,41.6978,41.7504,21700.0
2007-12-06 15:05:00,79.28,79.49,79.26,79.48,18200.0,41.7346,41.8452,41.7241,41.8399,18200.0
2007-12-06 15:10:00,79.42,79.49,79.2,79.2,8600.0,41.8083,41.8452,41.6925,41.6925,8600.0
2007-12-06 15:15:00,79.25,79.35,79.14,79.15,9100.0,41.7188,41.7715,41.6609,41.6662,9100.0
2007-12-06 15:20:00,79.12,79.37,79.12,79.3,9800.0,41.6504,41.782,41.6504,41.7452,9800.0
2007-12-06 15:25:00,79.27,79.41,79.26,79.41,5300.0,41.7294,41.8031,41.7241,41.8031,5300.0
2007-12-06 15:30:00,79.38,79.38,79.15,79.35,12100.0,41.7873,41.7873,41.6662,41.7715,12100.0
2007-12-06 15:35:00,79.34,79.62,79.34,79.57,9600.0,41.7662,41.9136,41.7662,41.8873,9600.0
2007-12-06 15:40:00,79.57,79.6,79.33,79.56,12100.0,41.8873,41.9031,41.761,41.882,12100.0
2007-12-06 15:45:00,79.56,79.65,79.54,79.59,9800.0,41.882,41.9294,41.8715,41.8978,9800.0
2007-12-06 15:50:00,79.57,79.86,79.57,79.72,17600.0,41.8873,42.04,41.8873,41.9663,17600.0
2007-12-06 15:55:00,79.75,80.28,79.7,80.23,95700.0,41.9821,42.2611,41.9557,42.2347,95700.0
2007-12-07 09:30:00,79.68,80.39,79.68,79.82,30400.0,41.9452,42.319,41.9452,42.0189,30400.0
2007-12-07 09:35:00,79.77,80.01,79.38,79.72,8700.0,41.9926,42.1189,41.7873,41.9663,8700.0
2007-12-07 09:40:00,79.8,80.17,79.8,80.1,6400.0,42.0084,42.2032,42.0084,42.1663,6400.0
2007-12-07 09:45:00,80.15,80.37,80.05,80.29,5700.0,42.1926,42.3084,42.14,42.2663,5700.0
2007-12-07 09:50:00,80.29,80.29,79.93,80.0,22200.0,42.2663,42.2663,42.0768,42.1137,22200.0
2007-12-07 09:55:00,80.0,80.02,79.78,79.91,35200.0,42.1137,42.1242,41.9979,42.0663,35200.0
2007-12-07 10:00:00,79.89,80.06,79.86,79.98,21900.0,42.0558,42.1452,42.04,42.1031,21900.0
2007-12-07 10:05:00,79.98,80.21,79.88,80.09,16600.0,42.1031,42.2242,42.0505,42.161,16600.0
2007-12-07 10:10:00,80.11,80.27,79.93,80.21,20100.0,42.1716,42.2558,42.0768,42.2242,20100.0
2007-12-07 10:15:00,80.21,80.35,79.95,80.19,18500.0,42.2242,42.2979,42.0873,42.2137,18500.0
2007-12-07 10:20:00,80.15,80.37,80.12,80.37,4700.0,42.1926,42.3084,42.1768,42.3084,4700.0
2007-12-07 10:25:00,80.35,80.7,80.33,80.65,11000.0,42.2979,42.4822,42.2874,42.4558,11000.0
2007-12-07 10:30:00,80.72,80.75,80.59,80.69,8400.0,42.4927,42.5085,42.4243,42.4769,8400.0
2007-12-07 10:35:00,80.64,80.66,80.41,80.46,9700.0,42.4506,42.4611,42.3295,42.3558,9700.0
2007-12-07 10:40:00,80.48,80.52,80.3,80.34,18500.0,42.3663,42.3874,42.2716,42.2926,18500.0
2007-12-07 10:45:00,80.36,80.42,80.27,80.37,7800.0,42.3032,42.3348,42.2558,42.3084,7800.0
2007-12-07 10:50:00,80.37,80.53,80.35,80.47,7400.0,42.3084,42.3927,42.2979,42.3611,7400.0
2007-12-07 10:55:00,80.46,80.52,80.41,80.52,12600.0,42.3558,42.3874,42.3295,42.3874,12600.0
2007-12-07 11:00:00,80.5,80.66,80.43,80.46,13900.0,42.3769,42.4611,42.34,42.3558,13900.0
2007-12-07 11:05:00,80.5,80.67,80.46,80.67,6700.0,42.3769,42.4664,42.3558,42.4664,6700.0
2007-12-07 11:10:00,80.67,80.67,80.45,80.48,10200.0,42.4664,42.4664,42.3506,42.3663,10200.0
2007-12-07 11:15:00,80.48,80.63,80.42,80.44,11300.0,42.3663,42.4453,42.3348,42.3453,11300.0
2007-12-07 11:20:00,80.5,80.73,80.46,80.73,5200.0,42.3769,42.4979,42.3558,42.4979,5200.0
2007-12-07 11:25:00,80.69,80.77,80.57,80.59,9900.0,42.4769,42.519,42.4137,42.4243,9900.0
2007-12-07 11:30:00,80.62,80.63,80.53,80.57,6800.0,42.44,42.4453,42.3927,42.4137,6800.0
2007-12-07 11:35:00,80.62,80.68,80.59,80.68,7800.0,42.44,42.4716,42.4243,42.4716,7800.0
2007-12-07 11:40:00,80.66,80.77,80.58,80.65,10100.0,42.4611,42.519,42.419,42.4558,10100.0
2007-12-07 11:45:00,80.66,80.88,80.58,80.88,11500.0,42.4611,42.5769,42.419,42.5769,11500.0
2007-12-07 11:50:00,80.84,80.93,80.75,80.79,13800.0,42.5559,42.6032,42.5085,42.5295,13800.0
2007-12-07 11:55:00,80.84,80.9,80.82,80.9,5100.0,42.5559,42.5874,42.5453,42.5874,5100.0
2007-12-07 12:00:00,80.92,80.99,80.83,80.86,13700.0,42.598,42.6348,42.5506,42.5664,13700.0
2007-12-07 12:05:00,80.86,80.98,80.84,80.95,8800.0,42.5664,42.6296,42.5559,42.6138,8800.0
2007-12-07 12:10:00,80.94,80.99,80.59,80.66,11300.0,42.6085,42.6348,42.4243,42.4611,11300.0
2007-12-07 12:15:00,80.71,80.81,80.64,80.77,6500.0,42.4874,42.5401,42.4506,42.519,6500.0
2007-12-07 12:20:00,80.79,80.92,80.7,80.74,7400.0,42.5295,42.598,42.4822,42.5032,7400.0
2007-12-07 12:25:00,80.77,80.77,80.56,80.56,13400.0,42.519,42.519,42.4085,42.4085,13400.0
2007-12-07 12:30:00,80.56,80.57,80.53,80.53,4500.0,42.4085,42.4137,42.3927,42.3927,4500.0
2007-12-07 12:35:00,80.54,80.58,80.51,80.54,5100.0,42.3979,42.419,42.3821,42.3979,5100.0
2007-12-07 12:40:00,80.59,80.61,80.53,80.61,2600.0,42.4243,42.4348,42.3927,42.4348,2600.0
2007-12-07 12:45:00,80.61,80.62,80.5,80.6,7300.0,42.4348,42.44,42.3769,42.4295,7300.0
2007-12-07 12:50:00,80.63,80.7,80.52,80.58,10300.0,42.4453,42.4822,42.3874,42.419,10300.0
2007-12-07 12:55:00,80.51,80.6,80.51,80.56,2700.0,42.3821,42.4295,42.3821,42.4085,2700.0
2007-12-07 13:00:00,80.56,80.56,80.45,80.49,3900.0,42.4085,42.4085,42.3506,42.3716,3900.0
2007-12-07 13:05:00,80.48,80.62,80.42,80.43,11000.0,42.3663,42.44,42.3348,42.34,11000.0
2007-12-07 13:10:00,80.42,80.55,80.42,80.42,6000.0,42.3348,42.4032,42.3348,42.3348,6000.0
2007-12-07 13:15:00,80.41,80.47,80.18,80.31,21800.0,42.3295,42.3611,42.2084,42.2769,21800.0
2007-12-07 13:20:00,80.31,80.32,80.05,80.1,12400.0,42.2769,42.2821,42.14,42.1663,12400.0
2007-12-07 13:25:00,80.09,80.09,79.88,80.09,9800.0,42.161,42.161,42.0505,42.161,9800.0
2007-12-07 13:30:00,80.05,80.08,79.85,79.92,6300.0,42.14,42.1558,42.0347,42.0715,6300.0
2007-12-07 13:35:00,79.9,79.98,79.86,79.86,1500.0,42.061,42.1031,42.04,42.04,1500.0
2007-12-07 13:40:00,79.86,79.95,79.81,79.9,4100.0,42.04,42.0873,42.0136,42.061,4100.0
2007-12-07 13:45:00,79.92,80.06,79.92,80.04,4100.0,42.0715,42.1452,42.0715,42.1347,4100.0
2007-12-07 13:50:00,79.97,80.04,79.97,80.0,900.0,42.0979,42.1347,42.0979,42.1137,900.0
2007-12-07 13:55:00,80.05,80.06,80.0,80.0,2100.0,42.14,42.1452,42.1137,42.1137,2100.0
2007-12-07 14:00:00,80.0,80.1,79.98,80.04,5600.0,42.1137,42.1663,42.1031,42.1347,5600.0
2007-12-07 14:05:00,80.05,80.08,79.89,80.06,6700.0,42.14,42.1558,42.0558,42.1452,6700.0
2007-12-07 14:10:00,80.1,80.17,79.9,80.01,6700.0,42.1663,42.2032,42.061,42.1189,6700.0
2007-12-07 14:15:00,80.01,80.04,79.88,79.88,4500.0,42.1189,42.1347,42.0505,42.0505,4500.0
2007-12-07 14:20:00,79.88,79.97,79.86,79.86,3600.0,42.0505,42.0979,42.04,42.04,3600.0
2007-12-07 14:25:00,79.9,79.95,79.87,79.93,1800.0,42.061,42.0873,42.0452,42.0768,1800.0
2007-12-07 14:30:00,79.94,80.07,79.89,80.0,6000.0,42.0821,42.1505,42.0558,42.1137,6000.0
2007-12-07 14:35:00,80.04,80.14,80.04,80.08,3400.0,42.1347,42.1874,42.1347,42.1558,3400.0
2007-12-07 14:40:00,80.12,80.12,79.87,79.91,5200.0,42.1768,42.1768,42.0452,42.0663,5200.0
2007-12-07 14:45:00,79.9,79.93,79.8,79.88,3700.0,42.061,42.0768,42.0084,42.0505,3700.0
2007-12-07 14:50:00,79.88,79.88,79.75,79.81,6500.0,42.0505,42.0505,41.9821,42.0136,6500.0
2007-12-07 14:55:00,79.81,79.86,79.79,79.86,900.0,42.0136,42.04,42.0031,42.04,900.0
2007-12-07 15:00:00,79.86,79.9,79.68,79.85,12500.0,42.04,42.061,41.9452,42.0347,12500.0
2007-12-07 15:05:00,79.88,80.15,79.88,79.94,10000.0,42.0505,42.1926,42.0505,42.0821,10000.0
2007-12-07 15:10:00,79.95,80.24,79.94,80.07,13000.0,42.0873,42.24,42.0821,42.1505,13000.0
2007-12-07 15:15:00,80.04,80.09,79.9,79.9,14100.0,42.1347,42.161,42.061,42.061,14100.0
2007-12-07 15:20:00,79.91,80.08,79.85,80.08,8800.0,42.0663,42.1558,42.0347,42.1558,8800.0
2007-12-07 15:25:00,80.08,80.19,79.97,80.02,15400.0,42.1558,42.2137,42.0979,42.1242,15400.0
2007-12-07 15:30:00,80.0,80.03,79.6,79.73,28000.0,42.1137,42.1295,41.9031,41.9715,28000.0
2007-12-07 15:35:00,79.75,79.87,79.63,79.8,18800.0,41.9821,42.0452,41.9189,42.0084,18800.0
2007-12-07 15:40:00,79.78,79.79,79.45,79.58,29300.0,41.9979,42.0031,41.8241,41.8926,29300.0
2007-12-07 15:45:00,79.58,79.76,79.54,79.66,20700.0,41.8926,41.9873,41.8715,41.9347,20700.0
2007-12-07 15:50:00,79.63,79.65,79.17,79.28,36000.0,41.9189,41.9294,41.6767,41.7346,36000.0
2007-12-07 15:55:00,79.28,79.28,78.95,79.2,74500.0,41.7346,41.7346,41.5609,41.6925,74500.0
2007-12-10 09:30:00,79.22,79.74,79.22,79.38,17100.0,41.7031,41.9768,41.7031,41.7873,17100.0
2007-12-10 09:35:00,79.33,79.39,79.12,79.34,8100.0,41.761,41.7925,41.6504,41.7662,8100.0
2007-12-10 09:40:00,79.28,79.41,79.22,79.37,5900.0,41.7346,41.8031,41.7031,41.782,5900.0
2007-12-10 09:45:00,79.32,79.76,79.32,79.71,8400.0,41.7557,41.9873,41.7557,41.961,8400.0
2007-12-10 09:50:00,79.7,80.06,79.7,79.96,5900.0,41.9557,42.1452,41.9557,42.0926,5900.0
2007-12-10 09:55:00,80.04,80.66,80.0,80.57,10900.0,42.1347,42.4611,42.1137,42.4137,10900.0
2007-12-10 10:00:00,80.57,80.57,80.48,80.57,7800.0,42.4137,42.4137,42.3663,42.4137,7800.0
2007-12-10 10:05:00,80.57,80.71,80.47,80.71,4000.0,42.4137,42.4874,42.3611,42.4874,4000.0
2007-12-10 10:10:00,80.64,80.81,80.43,80.44,15400.0,42.4506,42.5401,42.34,42.3453,15400.0
2007-12-10 10:15:00,80.43,80.6,80.37,80.5,5400.0,42.34,42.4295,42.3084,42.3769,5400.0
2007-12-10 10:20:00,80.6,80.67,80.28,80.55,16800.0,42.4295,42.4664,42.2611,42.4032,16800.0
2007-12-10 10:25:00,80.63,80.87,80.6,80.81,6700.0,42.4453,42.5716,42.4295,42.5401,6700.0
2007-12-10 10:30:00,80.82,80.89,80.67,80.81,10900.0,42.5453,42.5822,42.4664,42.5401,10900.0
2007-12-10 10:35:00,80.79,80.93,80.67,80.93,5000.0,42.5295,42.6032,42.4664,42.6032,5000.0
2007-12-10 10:40:00,80.96,81.16,80.88,81.0,10000.0,42.619,42.7243,42.5769,42.6401,10000.0
2007-12-10 10:45:00,81.0,81.1,80.95,80.95,5100.0,42.6401,42.6927,42.6138,42.6138,5100.0
2007-12-10 10:50:00,80.99,81.12,80.99,81.12,3600.0,42.6348,42.7033,42.6348,42.7033,3600.0
2007-12-10 10:55:00,81.13,81.27,81.06,81.27,6300.0,42.7085,42.7822,42.6717,42.7822,6300.0
2007-12-10 11:00:00,81.29,81.32,81.08,81.26,10800.0,42.7927,42.8085,42.6822,42.777,10800.0
2007-12-10 11:05:00,81.27,81.4,81.16,81.19,7100.0,42.7822,42.8507,42.7243,42.7401,7100.0
2007-12-10 11:10:00,81.17,81.27,81.11,81.27,5200.0,42.7296,42.7822,42.698,42.7822,5200.0
2007-12-10 11:15:00,81.25,81.5,81.25,81.35,4300.0,42.7717,42.9033,42.7717,42.8243,4300.0
2007-12-10 11:20:00,81.37,81.45,81.01,81.07,7300.0,42.8349,42.877,42.6453,42.6769,7300.0
2007-12-10 11:25:00,81.07,81.14,80.84,81.12,22900.0,42.6769,42.7138,42.5559,42.7033,22900.0
2007-12-10 11:30:00,81.14,81.18,80.94,81.09,11800.0,42.7138,42.7348,42.6085,42.6875,11800.0
2007-12-10 11:35:00,81.07,81.09,81.02,81.09,2000.0,42.6769,42.6875,42.6506,42.6875,2000.0
2007-12-10 11:40:00,81.02,81.1,81.02,81.06,4000.0,42.6506,42.6927,42.6506,42.6717,4000.0
2007-12-10 11:45:00,81.08,81.08,80.78,80.85,4300.0,42.6822,42.6822,42.5243,42.5611,4300.0
2007-12-10 11:50:00,80.84,80.94,80.8,80.94,1600.0,42.5559,42.6085,42.5348,42.6085,1600.0
2007-12-10 11:55:00,80.94,80.99,80.86,80.98,2700.0,42.6085,42.6348,42.5664,42.6296,2700.0
2007-12-10 12:00:00,80.9,80.95,80.88,80.95,2200.0,42.5874,42.6138,42.5769,42.6138,2200.0
2007-12-10 12:05:00,80.93,81.03,80.88,81.01,3900.0,42.6032,42.6559,42.5769,42.6453,3900.0
2007-12-10 12:10:00,80.95,81.01,80.87,80.87,2800.0,42.6138,42.6453,42.5716,42.5716,2800.0
2007-12-10 12:15:00,80.91,80.98,80.87,80.98,2100.0,42.5927,42.6296,42.5716,42.6296,2100.0
2007-12-10 12:20:00,80.98,80.98,80.86,80.95,3900.0,42.6296,42.6296,42.5664,42.6138,3900.0
2007-12-10 12:25:00,80.9,81.03,80.9,81.03,4800.0,42.5874,42.6559,42.5874,42.6559,4800.0
2007-12-10 12:30:00,80.97,81.03,80.94,81.0,7500.0,42.6243,42.6559,42.6085,42.6401,7500.0
2007-12-10 12:35:00,81.02,81.06,81.01,81.06,1600.0,42.6506,42.6717,42.6453,42.6717,1600.0
2007-12-10 12:40:00,81.02,81.1,81.02,81.1,4200.0,42.6506,42.6927,42.6506,42.6927,4200.0
2007-12-10 12:45:00,81.05,81.1,80.97,81.04,12400.0,42.6664,42.6927,42.6243,42.6611,12400.0
2007-12-10 12:50:00,81.03,81.2,81.0,81.11,10700.0,42.6559,42.7454,42.6401,42.698,10700.0
2007-12-10 12:55:00,81.13,81.13,80.93,81.01,4200.0,42.7085,42.7085,42.6032,42.6453,4200.0
2007-12-10 13:00:00,81.0,81.01,81.0,81.01,1900.0,42.6401,42.6453,42.6401,42.6453,1900.0
2007-12-10 13:05:00,80.95,81.04,80.93,81.02,4300.0,42.6138,42.6611,42.6032,42.6506,4300.0
2007-12-10 13:10:00,81.02,81.06,80.98,80.99,6700.0,42.6506,42.6717,42.6296,42.6348,6700.0
2007-12-10 13:15:00,81.0,81.1,80.95,81.06,14400.0,42.6401,42.6927,42.6138,42.6717,14400.0
2007-12-10 13:20:00,81.1,81.15,81.06,81.15,8400.0,42.6927,42.719,42.6717,42.719,8400.0
2007-12-10 13:25:00,81.15,81.15,80.96,81.11,15400.0,42.719,42.719,42.619,42.698,15400.0
2007-12-10 13:30:00,81.13,81.15,81.05,81.08,1900.0,42.7085,42.719,42.6664,42.6822,1900.0
2007-12-10 13:35:00,81.09,81.16,81.07,81.15,6800.0,42.6875,42.7243,42.6769,42.719,6800.0
2007-12-10 13:40:00,81.15,81.22,81.12,81.21,5000.0,42.719,42.7559,42.7033,42.7506,5000.0
2007-12-10 13:45:00,81.21,81.23,81.12,81.21,5000.0,42.7506,42.7612,42.7033,42.7506,5000.0
2007-12-10 13:50:00,81.2,81.24,81.1,81.22,3900.0,42.7454,42.7664,42.6927,42.7559,3900.0
2007-12-10 13:55:00,81.22,81.22,81.07,81.07,5100.0,42.7559,42.7559,42.6769,42.6769,5100.0
2007-12-10 14:00:00,81.09,81.1,80.95,81.0,4000.0,42.6875,42.6927,42.6138,42.6401,4000.0
2007-12-10 14:05:00,80.98,81.0,80.95,81.0,3900.0,42.6296,42.6401,42.6138,42.6401,3900.0
2007-12-10 14:10:00,80.96,81.0,80.86,80.88,5400.0,42.619,42.6401,42.5664,42.5769,5400.0
2007-12-10 14:15:00,80.88,80.93,80.72,80.83,8400.0,42.5769,42.6032,42.4927,42.5506,8400.0
2007-12-10 14:20:00,80.83,80.85,80.76,80.79,4800.0,42.5506,42.5611,42.5137,42.5295,4800.0
2007-12-10 14:25:00,80.77,80.91,80.75,80.87,5300.0,42.519,42.5927,42.5085,42.5716,5300.0
2007-12-10 14:30:00,80.92,81.03,80.88,80.99,9200.0,42.598,42.6559,42.5769,42.6348,9200.0
2007-12-10 14:35:00,81.0,81.04,80.83,80.84,12000.0,42.6401,42.6611,42.5506,42.5559,12000.0
2007-12-10 14:40:00,80.83,81.01,80.83,81.01,8900.0,42.5506,42.6453,42.5506,42.6453,8900.0
2007-12-10 14:45:00,81.0,81.09,80.9,80.99,11300.0,42.6401,42.6875,42.5874,42.6348,11300.0
2007-12-10 14:50:00,81.0,81.04,80.88,80.88,9500.0,42.6401,42.6611,42.5769,42.5769,9500.0
2007-12-10 14:55:00,80.87,80.88,80.64,80.79,14200.0,42.5716,42.5769,42.4506,42.5295,14200.0
2007-12-10 15:00:00,80.73,80.85,80.67,80.72,12700.0,42.4979,42.5611,42.4664,42.4927,12700.0
2007-12-10 15:05:00,80.75,80.98,80.66,80.81,18100.0,42.5085,42.6296,42.4611,42.5401,18100.0
2007-12-10 15:10:00,80.84,80.92,80.8,80.9,7200.0,42.5559,42.598,42.5348,42.5874,7200.0
2007-12-10 15:15:00,80.86,81.09,80.86,80.93,10100.0,42.5664,42.6875,42.5664,42.6032,10100.0
2007-12-10 15:20:00,80.94,81.12,80.91,81.12,10200.0,42.6085,42.7033,42.5927,42.7033,10200.0
2007-12-10 15:25:00,81.08,81.24,81.05,81.09,12400.0,42.6822,42.7664,42.6664,42.6875,12400.0
2007-12-10 15:30:00,81.1,81.21,81.01,81.1,11100.0,42.6927,42.7506,42.6453,42.6927,11100.0
2007-12-10 15:35:00,81.1,81.24,81.09,81.2,9500.0,42.6927,42.7664,42.6875,42.7454,9500.0
2007-12-10 15:40:00,81.19,81.25,81.12,81.2,11400.0,42.7401,42.7717,42.7033,42.7454,11400.0
2007-12-10 15:45:00,81.18,81.47,81.17,81.45,15800.0,42.7348,42.8875,42.7296,42.877,15800.0
2007-12-10 15:50:00,81.45,81.63,81.42,81.62,33900.0,42.877,42.9717,42.8612,42.9665,33900.0
2007-12-10 15:55:00,81.62,81.78,81.53,81.76,39400.0,42.9665,43.0507,42.9191,43.0402,39400.0
2007-12-11 09:30:00,82.0,82.0,81.37,81.76,18300.0,43.4479,43.4479,43.1141,43.3207,18300.0
2007-12-11 09:35:00,81.69,81.74,81.39,81.53,8700.0,43.2836,43.3101,43.1247,43.1988,8700.0
2007-12-11 09:40:00,81.56,81.96,81.51,81.86,7500.0,43.2147,43.4267,43.1882,43.3737,7500.0
2007-12-11 09:45:00,81.86,82.0,81.75,81.78,12600.0,43.3737,43.4479,43.3154,43.3313,12600.0
2007-12-11 09:50:00,81.78,81.79,81.44,81.52,19000.0,43.3313,43.3366,43.1511,43.1935,19000.0
2007-12-11 09:55:00,81.53,81.91,81.51,81.85,17900.0,43.1988,43.4002,43.1882,43.3684,17900.0
2007-12-11 10:00:00,81.92,82.0,81.81,81.95,12200.0,43.4055,43.4479,43.3472,43.4214,12200.0
2007-12-11 10:05:00,81.95,81.95,81.79,81.91,9900.0,43.4214,43.4214,43.3366,43.4002,9900.0
2007-12-11 10:10:00,81.91,81.96,81.85,81.96,2500.0,43.4002,43.4267,43.3684,43.4267,2500.0
2007-12-11 10:15:00,81.9,81.93,81.77,81.81,3400.0,43.3949,43.4108,43.326,43.3472,3400.0
2007-12-11 10:20:00,81.74,81.84,81.69,81.84,5700.0,43.3101,43.3631,43.2836,43.3631,5700.0
2007-12-11 10:25:00,81.84,81.84,81.65,81.7,11600.0,43.3631,43.3631,43.2624,43.2889,11600.0
2007-12-11 10:30:00,81.66,81.84,81.65,81.82,10700.0,43.2677,43.3631,43.2624,43.3525,10700.0
2007-12-11 10:35:00,81.76,81.84,81.7,81.83,18600.0,43.3207,43.3631,43.2889,43.3578,18600.0
2007-12-11 10:40:00,81.75,81.84,81.72,81.79,5900.0,43.3154,43.3631,43.2995,43.3366,5900.0
2007-12-11 10:45:00,81.7,81.78,81.6,81.6,10700.0,43.2889,43.3313,43.2359,43.2359,10700.0
2007-12-11 10:50:00,81.59,81.62,81.42,81.48,10000.0,43.2306,43.2465,43.1406,43.1723,10000.0
2007-12-11 10:55:00,81.55,81.75,81.54,81.65,11300.0,43.2094,43.3154,43.2041,43.2624,11300.0
2007-12-11 11:00:00,81.69,81.72,81.51,81.55,9900.0,43.2836,43.2995,43.1882,43.2094,9900.0
2007-12-11 11:05:00,81.6,81.6,81.53,81.58,6700.0,43.2359,43.2359,43.1988,43.2253,6700.0
2007-12-11 11:10:00,81.54,81.6,81.46,81.47,4500.0,43.2041,43.2359,43.1617,43.167,4500.0
2007-12-11 11:15:00,81.49,81.5,81.43,81.5,2600.0,43.1776,43.1829,43.1459,43.1829,2600.0
2007-12-11 11:20:00,81.45,81.57,81.4,81.55,12400.0,43.1564,43.22,43.13,43.2094,12400.0
2007-12-11 11:25:00,81.55,81.56,81.49,81.5,10300.0,43.2094,43.2147,43.1776,43.1829,10300.0
2007-12-11 11:30:00,81.5,81.54,81.45,81.52,4900.0,43.1829,43.2041,43.1564,43.1935,4900.0
2007-12-11 11:35:00,81.45,81.48,81.4,81.48,9300.0,43.1564,43.1723,43.13,43.1723,9300.0
2007-12-11 11:40:00,81.48,81.51,81.42,81.5,6700.0,43.1723,43.1882,43.1406,43.1829,6700.0
2007-12-11 11:45:00,81.51,81.6,81.51,81.6,6200.0,43.1882,43.2359,43.1882,43.2359,6200.0
2007-12-11 11:50:00,81.56,81.66,81.54,81.58,7200.0,43.2147,43.2677,43.2041,43.2253,7200.0
2007-12-11 11:55:00,81.59,81.82,81.58,81.78,12900.0,43.2306,43.3525,43.2253,43.3313,12900.0
2007-12-11 12:00:00,81.78,81.93,81.75,81.87,9600.0,43.3313,43.4108,43.3154,43.379,9600.0
2007-12-11 12:05:00,81.87,81.9,81.77,81.84,5800.0,43.379,43.3949,43.326,43.3631,5800.0
2007-12-11 12:10:00,81.83,81.87,81.7,81.77,15300.0,43.3578,43.379,43.2889,43.326,15300.0
2007-12-11 12:15:00,81.8,81.82,81.75,81.76,1000.0,43.3419,43.3525,43.3154,43.3207,1000.0
2007-12-11 12:20:00,81.73,81.86,81.62,81.79,22100.0,43.3048,43.3737,43.2465,43.3366,22100.0
2007-12-11 12:25:00,81.89,81.9,81.69,81.75,11900.0,43.3896,43.3949,43.2836,43.3154,11900.0
2007-12-11 12:30:00,81.71,81.84,81.68,81.77,10000.0,43.2942,43.3631,43.2783,43.326,10000.0
2007-12-11 12:35:00,81.7,81.95,81.64,81.95,12200.0,43.2889,43.4214,43.2571,43.4214,12200.0
2007-12-11 12:40:00,81.91,81.96,81.79,81.92,8400.0,43.4002,43.4267,43.3366,43.4055,8400.0
2007-12-11 12:45:00,81.89,81.96,81.89,81.96,3900.0,43.3896,43.4267,43.3896,43.4267,3900.0
2007-12-11 12:50:00,81.92,81.96,81.91,81.92,1400.0,43.4055,43.4267,43.4002,43.4055,1400.0
2007-12-11 12:55:00,81.92,81.95,81.89,81.91,2200.0,43.4055,43.4214,43.3896,43.4002,2200.0
2007-12-11 13:00:00,81.92,81.97,81.9,81.95,3400.0,43.4055,43.432,43.3949,43.4214,3400.0
2007-12-11 13:05:00,81.95,81.99,81.84,81.86,16700.0,43.4214,43.4426,43.3631,43.3737,16700.0
2007-12-11 13:10:00,81.84,81.99,81.84,81.96,4000.0,43.3631,43.4426,43.3631,43.4267,4000.0
2007-12-11 13:15:00,82.0,82.0,81.87,81.96,8800.0,43.4479,43.4479,43.379,43.4267,8800.0
2007-12-11 13:20:00,82.0,82.09,81.91,82.0,21300.0,43.4479,43.4956,43.4002,43.4479,21300.0
2007-12-11 13:25:00,82.0,82.0,81.91,82.0,3300.0,43.4479,43.4479,43.4002,43.4479,3300.0
2007-12-11 13:30:00,81.99,82.0,81.86,81.97,3000.0,43.4426,43.4479,43.3737,43.432,3000.0
2007-12-11 13:35:00,81.97,82.01,81.94,82.01,4300.0,43.432,43.4532,43.4161,43.4532,4300.0
2007-12-11 13:40:00,82.04,82.18,82.01,82.14,6800.0,43.4691,43.5432,43.4532,43.522,6800.0
2007-12-11 13:45:00,82.17,82.38,82.17,82.36,5000.0,43.5379,43.6492,43.5379,43.6386,5000.0
2007-12-11 13:50:00,82.38,82.57,82.28,82.57,40000.0,43.6492,43.7499,43.5962,43.7499,40000.0
2007-12-11 13:55:00,82.57,82.65,82.38,82.55,13000.0,43.7499,43.7923,43.6492,43.7393,13000.0
2007-12-11 14:00:00,82.55,82.58,82.35,82.49,9700.0,43.7393,43.7552,43.6333,43.7075,9700.0
2007-12-11 14:05:00,82.48,82.6,82.4,82.6,10600.0,43.7022,43.7658,43.6598,43.7658,10600.0
2007-12-11 14:10:00,82.6,82.92,82.6,82.89,16500.0,43.7658,43.9353,43.7658,43.9194,16500.0
2007-12-11 14:15:00,82.79,83.0,80.61,80.64,41800.0,43.8664,43.9777,42.7114,42.7273,41800.0
2007-12-11 14:20:00,80.69,80.72,78.49,79.76,39600.0,42.7538,42.7697,41.5881,42.261,39600.0
2007-12-11 14:25:00,79.7,80.49,79.23,80.46,49500.0,42.2292,42.6478,41.9802,42.6319,49500.0
2007-12-11 14:30:00,80.38,80.62,79.9,79.94,51800.0,42.5895,42.7167,42.3352,42.3564,51800.0
2007-12-11 14:35:00,79.98,80.04,79.1,79.16,38200.0,42.3776,42.4094,41.9113,41.9431,38200.0
2007-12-11 14:40:00,79.17,79.22,78.89,79.13,42200.0,41.9484,41.9749,41.8,41.9272,42200.0
2007-12-11 14:45:00,79.1,79.46,79.03,79.34,32600.0,41.9113,42.102,41.8742,42.0385,32600.0
2007-12-11 14:50:00,79.38,79.62,79.07,79.62,22800.0,42.0597,42.1868,41.8954,42.1868,22800.0
2007-12-11 14:55:00,79.61,79.81,79.55,79.6,20200.0,42.1815,42.2875,42.1497,42.1762,20200.0
2007-12-11 15:00:00,79.62,79.64,78.82,78.89,41000.0,42.1868,42.1974,41.7629,41.8,41000.0
2007-12-11 15:05:00,78.83,79.13,78.83,79.08,19900.0,41.7682,41.9272,41.7682,41.9007,19900.0
2007-12-11 15:10:00,79.09,79.13,78.75,78.75,18500.0,41.906,41.9272,41.7258,41.7258,18500.0
2007-12-11 15:15:00,78.83,79.04,78.6,78.61,34400.0,41.7682,41.8795,41.6464,41.6517,34400.0
2007-12-11 15:20:00,78.63,78.66,78.25,78.29,38400.0,41.6623,41.6782,41.4609,41.4821,38400.0
2007-12-11 15:25:00,78.29,78.51,78.2,78.28,22900.0,41.4821,41.5987,41.4344,41.4768,22900.0
2007-12-11 15:30:00,78.27,78.56,78.27,78.34,20200.0,41.4715,41.6252,41.4715,41.5086,20200.0
2007-12-11 15:35:00,78.4,78.51,77.88,77.97,25200.0,41.5404,41.5987,41.2649,41.3126,25200.0
2007-12-11 15:40:00,77.99,78.03,77.53,77.54,29000.0,41.3232,41.3444,41.0794,41.0847,29000.0
2007-12-11 15:45:00,77.53,77.57,77.27,77.27,26200.0,41.0794,41.1006,40.9417,40.9417,26200.0
2007-12-11 15:50:00,77.34,77.41,77.15,77.2,38400.0,40.9788,41.0158,40.8781,40.9046,38400.0
2007-12-11 15:55:00,77.2,77.25,76.78,76.81,59300.0,40.9046,40.9311,40.682,40.6979,59300.0
2007-12-12 09:30:00,78.59,80.95,78.59,80.78,37000.0,41.6411,42.8915,41.6411,42.8014,37000.0
2007-12-12 09:35:00,80.69,80.85,80.18,80.32,11600.0,42.7538,42.8385,42.4835,42.5577,11600.0
2007-12-12 09:40:00,80.21,80.42,79.75,79.88,30200.0,42.4994,42.6107,42.2557,42.3246,30200.0
2007-12-12 09:45:00,79.77,80.03,79.16,79.73,25400.0,42.2663,42.4041,41.9431,42.2451,25400.0
2007-12-12 09:50:00,79.79,80.95,79.77,80.7,35700.0,42.2769,42.8915,42.2663,42.7591,35700.0
2007-12-12 09:55:00,80.75,80.92,80.4,80.65,13700.0,42.7856,42.8756,42.6001,42.7326,13700.0
2007-12-12 10:00:00,80.65,80.66,80.1,80.13,11800.0,42.7326,42.7379,42.4411,42.457,11800.0
2007-12-12 10:05:00,80.1,80.29,79.74,79.85,11000.0,42.4411,42.5418,42.2504,42.3087,11000.0
2007-12-12 10:10:00,79.85,80.5,79.76,80.32,14800.0,42.3087,42.6531,42.261,42.5577,14800.0
2007-12-12 10:15:00,80.39,80.42,80.14,80.39,12800.0,42.5948,42.6107,42.4623,42.5948,12800.0
2007-12-12 10:20:00,80.34,80.47,80.29,80.41,9800.0,42.5683,42.6372,42.5418,42.6054,9800.0
2007-12-12 10:25:00,80.34,80.36,80.06,80.35,8700.0,42.5683,42.5789,42.42,42.5736,8700.0
2007-12-12 10:30:00,80.28,80.29,80.09,80.22,10400.0,42.5365,42.5418,42.4358,42.5047,10400.0
2007-12-12 10:35:00,80.27,80.34,79.6,79.61,20800.0,42.5312,42.5683,42.1762,42.1815,20800.0
2007-12-12 10:40:00,79.57,79.87,79.55,79.79,16700.0,42.1603,42.3193,42.1497,42.2769,16700.0
2007-12-12 10:45:00,79.8,79.87,79.22,79.31,14200.0,42.2822,42.3193,41.9749,42.0226,14200.0
2007-12-12 10:50:00,79.21,79.48,79.08,79.23,23900.0,41.9696,42.1126,41.9007,41.9802,23900.0
2007-12-12 10:55:00,79.24,79.24,78.94,78.94,7900.0,41.9855,41.9855,41.8265,41.8265,7900.0
2007-12-12 11:00:00,78.94,79.16,78.89,79.07,10700.0,41.8265,41.9431,41.8,41.8954,10700.0
2007-12-12 11:05:00,79.15,79.25,79.05,79.13,10200.0,41.9378,41.9908,41.8848,41.9272,10200.0
2007-12-12 11:10:00,79.13,79.28,78.95,78.98,10600.0,41.9272,42.0067,41.8318,41.8477,10600.0
2007-12-12 11:15:00,78.93,78.95,78.67,78.9,12600.0,41.8212,41.8318,41.6835,41.8053,12600.0
2007-12-12 11:20:00,78.83,78.87,78.69,78.74,6800.0,41.7682,41.7894,41.6941,41.7205,6800.0
2007-12-12 11:25:00,78.7,78.78,78.42,78.54,12100.0,41.6994,41.7417,41.551,41.6146,12100.0
2007-12-12 11:30:00,78.54,79.2,78.5,79.18,22600.0,41.6146,41.9643,41.5934,41.9537,22600.0
2007-12-12 11:35:00,79.19,79.43,79.17,79.31,8100.0,41.959,42.0861,41.9484,42.0226,8100.0
2007-12-12 11:40:00,79.34,79.53,79.25,79.36,10700.0,42.0385,42.1391,41.9908,42.0491,10700.0
2007-12-12 11:45:00,79.37,79.37,79.04,79.15,13500.0,42.0544,42.0544,41.8795,41.9378,13500.0
2007-12-12 11:50:00,79.17,79.36,78.89,79.23,17800.0,41.9484,42.0491,41.8,41.9802,17800.0
2007-12-12 11:55:00,79.24,79.3,78.99,79.07,5300.0,41.9855,42.0173,41.853,41.8954,5300.0
2007-12-12 12:00:00,79.09,79.17,78.76,78.76,14300.0,41.906,41.9484,41.7311,41.7311,14300.0
2007-12-12 12:05:00,78.77,78.77,78.3,78.45,17600.0,41.7364,41.7364,41.4874,41.5669,17600.0
2007-12-12 12:10:00,78.4,78.5,78.3,78.36,4800.0,41.5404,41.5934,41.4874,41.5192,4800.0
2007-12-12 12:15:00,78.29,78.32,78.13,78.18,11700.0,41.4821,41.498,41.3973,41.4238,11700.0
2007-12-12 12:20:00,78.14,78.42,78.14,78.39,9900.0,41.4026,41.551,41.4026,41.5351,9900.0
2007-12-12 12:25:00,78.38,78.5,78.21,78.21,6500.0,41.5298,41.5934,41.4397,41.4397,6500.0
2007-12-12 12:30:00,78.13,78.2,77.83,78.0,10000.0,41.3973,41.4344,41.2384,41.3285,10000.0
2007-12-12 12:35:00,78.0,78.02,77.82,77.83,12100.0,41.3285,41.3391,41.2331,41.2384,12100.0
2007-12-12 12:40:00,77.89,77.96,77.5,77.5,11500.0,41.2702,41.3073,41.0635,41.0635,11500.0
2007-12-12 12:45:00,77.58,77.58,77.12,77.33,23700.0,41.1059,41.1059,40.8622,40.9735,23700.0
2007-12-12 12:50:00,77.3,77.33,77.11,77.21,29800.0,40.9576,40.9735,40.8569,40.9099,29800.0
2007-12-12 12:55:00,77.24,77.33,77.22,77.27,18900.0,40.9258,40.9735,40.9152,40.9417,18900.0
2007-12-12 13:00:00,77.28,77.28,77.05,77.18,13100.0,40.947,40.947,40.8251,40.894,13100.0
2007-12-12 13:05:00,77.23,77.25,77.06,77.16,15500.0,40.9205,40.9311,40.8304,40.8834,15500.0
2007-12-12 13:10:00,77.19,77.3,77.14,77.29,21900.0,40.8993,40.9576,40.8728,40.9523,21900.0
2007-12-12 13:15:00,77.25,77.3,77.15,77.3,7500.0,40.9311,40.9576,40.8781,40.9576,7500.0
2007-12-12 13:20:00,77.3,77.33,77.2,77.25,14300.0,40.9576,40.9735,40.9046,40.9311,14300.0
2007-12-12 13:25:00,77.21,77.25,77.03,77.09,7400.0,40.9099,40.9311,40.8145,40.8463,7400.0
2007-12-12 13:30:00,77.08,77.21,76.96,77.05,11700.0,40.841,40.9099,40.7774,40.8251,11700.0
2007-12-12 13:35:00,77.06,77.32,77.02,77.19,19600.0,40.8304,40.9682,40.8092,40.8993,19600.0
2007-12-12 13:40:00,77.3,77.51,77.28,77.4,22500.0,40.9576,41.0688,40.947,41.0105,22500.0
2007-12-12 13:45:00,77.4,77.84,77.34,77.8,22900.0,41.0105,41.2437,40.9788,41.2225,22900.0
2007-12-12 13:50:00,77.78,78.01,77.7,78.01,15400.0,41.2119,41.3338,41.1695,41.3338,15400.0
2007-12-12 13:55:00,78.0,78.23,77.93,78.16,15600.0,41.3285,41.4503,41.2914,41.4132,15600.0
2007-12-12 14:00:00,78.12,78.16,77.89,78.06,18700.0,41.392,41.4132,41.2702,41.3602,18700.0
2007-12-12 14:05:00,78.02,78.42,78.02,78.39,21900.0,41.3391,41.551,41.3391,41.5351,21900.0
2007-12-12 14:10:00,78.38,78.45,78.25,78.36,13800.0,41.5298,41.5669,41.4609,41.5192,13800.0
2007-12-12 14:15:00,78.37,78.37,78.22,78.22,6600.0,41.5245,41.5245,41.445,41.445,6600.0
2007-12-12 14:20:00,78.22,78.26,77.73,77.93,14200.0,41.445,41.4662,41.1854,41.2914,14200.0
2007-12-12 14:25:00,77.94,77.99,77.69,77.69,11000.0,41.2967,41.3232,41.1642,41.1642,11000.0
2007-12-12 14:30:00,77.69,77.71,77.51,77.69,10600.0,41.1642,41.1748,41.0688,41.1642,10600.0
2007-12-12 14:35:00,77.7,77.76,77.57,77.67,12700.0,41.1695,41.2013,41.1006,41.1536,12700.0
2007-12-12 14:40:00,77.67,77.69,77.42,77.5,14100.0,41.1536,41.1642,41.0211,41.0635,14100.0
2007-12-12 14:45:00,77.48,77.57,77.32,77.46,15700.0,41.0529,41.1006,40.9682,41.0423,15700.0
2007-12-12 14:50:00,77.51,77.58,77.29,77.34,7400.0,41.0688,41.1059,40.9523,40.9788,7400.0
2007-12-12 14:55:00,77.38,77.7,77.14,77.2,15700.0,40.9999,41.1695,40.8728,40.9046,15700.0
2007-12-12 15:00:00,77.14,77.17,76.47,76.56,26300.0,40.8728,40.8887,40.5178,40.5655,26300.0
2007-12-12 15:05:00,76.56,76.92,76.56,76.77,27000.0,40.5655,40.7562,40.5655,40.6767,27000.0
2007-12-12 15:10:00,76.83,76.83,76.22,76.22,26500.0,40.7085,40.7085,40.3853,40.3853,26500.0
2007-12-12 15:15:00,76.18,76.31,75.86,76.28,31200.0,40.3641,40.433,40.1946,40.4171,31200.0
2007-12-12 15:20:00,76.32,76.41,75.95,75.95,17900.0,40.4383,40.486,40.2423,40.2423,17900.0
2007-12-12 15:25:00,76.01,76.35,76.01,76.23,21500.0,40.2741,40.4542,40.2741,40.3906,21500.0
2007-12-12 15:30:00,76.17,76.41,76.17,76.31,33600.0,40.3588,40.486,40.3588,40.433,33600.0
2007-12-12 15:35:00,76.31,76.45,76.01,76.2,23500.0,40.433,40.5072,40.2741,40.3747,23500.0
2007-12-12 15:40:00,76.25,76.47,76.11,76.15,23300.0,40.4012,40.5178,40.327,40.3482,23300.0
2007-12-12 15:45:00,76.17,76.74,76.14,76.69,27500.0,40.3588,40.6608,40.3429,40.6344,27500.0
2007-12-12 15:50:00,76.69,77.06,76.61,76.94,23800.0,40.6344,40.8304,40.592,40.7668,23800.0
2007-12-12 15:55:00,76.94,77.06,76.76,77.06,43800.0,40.7668,40.8304,40.6714,40.8304,43800.0
2007-12-13 09:30:00,76.57,77.05,76.33,76.81,18100.0,40.5708,40.8251,40.4436,40.6979,18100.0
2007-12-13 09:35:00,77.02,77.44,76.84,77.33,10300.0,40.8092,41.0317,40.7138,40.9735,10300.0
2007-12-13 09:40:00,77.29,77.35,76.43,76.44,7500.0,40.9523,40.9841,40.4966,40.5019,7500.0
2007-12-13 09:45:00,76.44,76.49,75.42,75.66,17600.0,40.5019,40.5284,39.9614,40.0886,17600.0
2007-12-13 09:50:00,75.68,75.83,75.29,75.41,9900.0,40.0992,40.1787,39.8926,39.9561,9900.0
2007-12-13 09:55:00,75.38,75.54,75.24,75.41,8800.0,39.9402,40.025,39.8661,39.9561,8800.0
2007-12-13 10:00:00,75.44,75.83,75.27,75.68,16300.0,39.972,40.1787,39.882,40.0992,16300.0
2007-12-13 10:05:00,75.62,75.69,75.41,75.69,10100.0,40.0674,40.1045,39.9561,40.1045,10100.0
2007-12-13 10:10:00,75.69,76.03,75.6,75.95,17500.0,40.1045,40.2846,40.0568,40.2423,17500.0
2007-12-13 10:15:00,75.94,76.25,75.78,75.78,13400.0,40.237,40.4012,40.1522,40.1522,13400.0
2007-12-13 10:20:00,75.78,76.31,75.78,75.82,18600.0,40.1522,40.433,40.1522,40.1734,18600.0
2007-12-13 10:25:00,75.85,75.9,75.42,75.54,8800.0,40.1893,40.2158,39.9614,40.025,8800.0
2007-12-13 10:30:00,75.47,75.76,75.27,75.41,19300.0,39.9879,40.1416,39.882,39.9561,19300.0
2007-12-13 10:35:00,75.42,75.65,75.26,75.54,7900.0,39.9614,40.0833,39.8767,40.025,7900.0
2007-12-13 10:40:00,75.6,75.77,75.37,75.66,13200.0,40.0568,40.1469,39.9349,40.0886,13200.0
2007-12-13 10:45:00,75.61,75.68,75.41,75.68,5400.0,40.0621,40.0992,39.9561,40.0992,5400.0
2007-12-13 10:50:00,75.73,75.73,75.49,75.58,3500.0,40.1257,40.1257,39.9985,40.0462,3500.0
2007-12-13 10:55:00,75.57,75.59,75.08,75.26,13600.0,40.0409,40.0515,39.7813,39.8767,13600.0
2007-12-13 11:00:00,75.21,75.41,75.16,75.36,5800.0,39.8502,39.9561,39.8237,39.9296,5800.0
2007-12-13 11:05:00,75.35,75.43,75.0,75.16,17800.0,39.9243,39.9667,39.7389,39.8237,17800.0
2007-12-13 11:10:00,75.17,75.49,75.17,75.26,4000.0,39.829,39.9985,39.829,39.8767,4000.0
2007-12-13 11:15:00,75.29,75.52,75.2,75.3,7500.0,39.8926,40.0144,39.8449,39.8979,7500.0
2007-12-13 11:20:00,75.19,75.46,75.18,75.18,7300.0,39.8396,39.9826,39.8343,39.8343,7300.0
2007-12-13 11:25:00,75.13,75.47,75.09,75.37,12000.0,39.8078,39.9879,39.7866,39.9349,12000.0
2007-12-13 11:30:00,75.39,75.39,75.09,75.15,5100.0,39.9455,39.9455,39.7866,39.8184,5100.0
2007-12-13 11:35:00,75.15,75.26,75.11,75.22,7100.0,39.8184,39.8767,39.7972,39.8555,7100.0
2007-12-13 11:40:00,75.23,75.3,74.95,74.95,16700.0,39.8608,39.8979,39.7124,39.7124,16700.0
2007-12-13 11:45:00,74.95,75.1,74.93,74.98,4700.0,39.7124,39.7919,39.7018,39.7283,4700.0
2007-12-13 11:50:00,74.98,75.17,74.97,75.01,8300.0,39.7283,39.829,39.723,39.7442,8300.0
2007-12-13 11:55:00,74.99,75.16,74.99,75.16,4200.0,39.7336,39.8237,39.7336,39.8237,4200.0
2007-12-13 12:00:00,75.16,75.24,75.04,75.24,7900.0,39.8237,39.8661,39.7601,39.8661,7900.0
2007-12-13 12:05:00,75.18,75.46,75.16,75.41,4000.0,39.8343,39.9826,39.8237,39.9561,4000.0
2007-12-13 12:10:00,75.35,75.47,75.35,75.4,2900.0,39.9243,39.9879,39.9243,39.9508,2900.0
2007-12-13 12:15:00,75.42,75.47,75.28,75.41,3700.0,39.9614,39.9879,39.8873,39.9561,3700.0
2007-12-13 12:20:00,75.41,75.42,75.11,75.14,3700.0,39.9561,39.9614,39.7972,39.8131,3700.0
2007-12-13 12:25:00,75.11,75.22,75.11,75.21,1300.0,39.7972,39.8555,39.7972,39.8502,1300.0
2007-12-13 12:30:00,75.19,75.22,75.04,75.22,19400.0,39.8396,39.8555,39.7601,39.8555,19400.0
2007-12-13 12:35:00,75.18,75.25,75.04,75.06,11600.0,39.8343,39.8714,39.7601,39.7707,11600.0
2007-12-13 12:40:00,75.02,75.04,74.83,75.0,20100.0,39.7495,39.7601,39.6488,39.7389,20100.0
2007-12-13 12:45:00,75.03,75.15,74.95,75.08,3100.0,39.7548,39.8184,39.7124,39.7813,3100.0
2007-12-13 12:50:00,75.01,75.15,75.0,75.02,3300.0,39.7442,39.8184,39.7389,39.7495,3300.0
2007-12-13 12:55:00,75.02,75.14,75.0,75.12,5600.0,39.7495,39.8131,39.7389,39.8025,5600.0
2007-12-13 13:00:00,75.12,75.22,75.12,75.22,2300.0,39.8025,39.8555,39.8025,39.8555,2300.0
2007-12-13 13:05:00,75.22,75.42,75.15,75.33,8900.0,39.8555,39.9614,39.8184,39.9138,8900.0
2007-12-13 13:10:00,75.33,75.44,75.11,75.21,8400.0,39.9138,39.972,39.7972,39.8502,8400.0
2007-12-13 13:15:00,75.19,75.28,75.02,75.23,19700.0,39.8396,39.8873,39.7495,39.8608,19700.0
2007-12-13 13:20:00,75.23,75.23,75.01,75.07,8300.0,39.8608,39.8608,39.7442,39.776,8300.0
2007-12-13 13:25:00,75.07,75.23,75.06,75.12,5800.0,39.776,39.8608,39.7707,39.8025,5800.0
2007-12-13 13:30:00,75.15,75.23,75.07,75.07,2100.0,39.8184,39.8608,39.776,39.776,2100.0
2007-12-13 13:35:00,75.07,75.23,75.0,75.0,15200.0,39.776,39.8608,39.7389,39.7389,15200.0
2007-12-13 13:40:00,74.95,75.02,74.86,74.97,19300.0,39.7124,39.7495,39.6647,39.723,19300.0
2007-12-13 13:45:00,75.01,75.09,74.94,75.03,17600.0,39.7442,39.7866,39.7071,39.7548,17600.0
2007-12-13 13:50:00,75.03,75.23,75.03,75.19,8300.0,39.7548,39.8608,39.7548,39.8396,8300.0
2007-12-13 13:55:00,75.18,75.25,75.16,75.18,2000.0,39.8343,39.8714,39.8237,39.8343,2000.0
2007-12-13 14:00:00,75.19,75.28,75.01,75.18,14000.0,39.8396,39.8873,39.7442,39.8343,14000.0
2007-12-13 14:05:00,75.21,75.25,75.04,75.17,11400.0,39.8502,39.8714,39.7601,39.829,11400.0
2007-12-13 14:10:00,75.18,75.18,75.0,75.14,8100.0,39.8343,39.8343,39.7389,39.8131,8100.0
2007-12-13 14:15:00,75.2,75.42,75.12,75.37,11600.0,39.8449,39.9614,39.8025,39.9349,11600.0
2007-12-13 14:20:00,75.35,75.64,75.34,75.48,16000.0,39.9243,40.078,39.9191,39.9932,16000.0
2007-12-13 14:25:00,75.53,75.62,75.37,75.55,16000.0,40.0197,40.0674,39.9349,40.0303,16000.0
2007-12-13 14:30:00,75.52,75.6,75.34,75.4,17500.0,40.0144,40.0568,39.9191,39.9508,17500.0
2007-12-13 14:35:00,75.39,75.5,75.3,75.32,13300.0,39.9455,40.0038,39.8979,39.9085,13300.0
2007-12-13 14:40:00,75.31,75.52,75.3,75.37,8700.0,39.9032,40.0144,39.8979,39.9349,8700.0
2007-12-13 14:45:00,75.4,75.47,75.21,75.33,20500.0,39.9508,39.9879,39.8502,39.9138,20500.0
2007-12-13 14:50:00,75.32,75.57,75.32,75.46,10000.0,39.9085,40.0409,39.9085,39.9826,10000.0
2007-12-13 14:55:00,75.46,75.5,75.25,75.3,7800.0,39.9826,40.0038,39.8714,39.8979,7800.0
2007-12-13 15:00:00,75.3,75.6,75.3,75.51,6900.0,39.8979,40.0568,39.8979,40.0091,6900.0
2007-12-13 15:05:00,75.58,75.59,75.34,75.36,6600.0,40.0462,40.0515,39.9191,39.9296,6600.0
2007-12-13 15:10:00,75.36,75.37,75.2,75.28,14000.0,39.9296,39.9349,39.8449,39.8873,14000.0
2007-12-13 15:15:00,75.24,75.53,75.2,75.47,20100.0,39.8661,40.0197,39.8449,39.9879,20100.0
2007-12-13 15:20:00,75.53,75.78,75.33,75.42,11900.0,40.0197,40.1522,39.9138,39.9614,11900.0
2007-12-13 15:25:00,75.44,76.04,75.44,76.04,21600.0,39.972,40.2899,39.972,40.2899,21600.0
2007-12-13 15:30:00,76.01,76.46,75.89,76.29,23700.0,40.2741,40.5125,40.2105,40.4224,23700.0
2007-12-13 15:35:00,76.31,76.31,75.86,76.12,13900.0,40.433,40.433,40.1946,40.3323,13900.0
2007-12-13 15:40:00,76.1,76.31,76.03,76.24,14800.0,40.3217,40.433,40.2846,40.3959,14800.0
2007-12-13 15:45:00,76.3,76.53,76.29,76.46,16700.0,40.4277,40.5496,40.4224,40.5125,16700.0
2007-12-13 15:50:00,76.37,76.85,76.23,76.71,20700.0,40.4648,40.7191,40.3906,40.6449,20700.0
2007-12-13 15:55:00,76.72,76.74,76.43,76.52,29000.0,40.6502,40.6608,40.4966,40.5443,29000.0
2007-12-14 09:30:00,75.76,75.77,75.35,75.35,7200.0,40.1416,40.1469,39.9243,39.9243,7200.0
2007-12-14 09:35:00,75.43,75.5,75.0,75.12,12900.0,39.9667,40.0038,39.7389,39.8025,12900.0
2007-12-14 09:40:00,75.18,75.62,75.18,75.51,10600.0,39.8343,40.0674,39.8343,40.0091,10600.0
2007-12-14 09:45:00,75.51,75.65,75.04,75.04,12400.0,40.0091,40.0833,39.7601,39.7601,12400.0
2007-12-14 09:50:00,75.08,75.25,74.95,74.99,7500.0,39.7813,39.8714,39.7124,39.7336,7500.0
2007-12-14 09:55:00,74.95,75.5,74.95,75.4,9300.0,39.7124,40.0038,39.7124,39.9508,9300.0
2007-12-14 10:00:00,75.37,75.48,75.3,75.44,9900.0,39.9349,39.9932,39.8979,39.972,9900.0
2007-12-14 10:05:00,75.38,75.59,75.16,75.16,15900.0,39.9402,40.0515,39.8237,39.8237,15900.0
2007-12-14 10:10:00,75.22,75.62,75.19,75.46,11500.0,39.8555,40.0674,39.8396,39.9826,11500.0
2007-12-14 10:15:00,75.53,75.67,75.31,75.64,14500.0,40.0197,40.0939,39.9032,40.078,14500.0
2007-12-14 10:20:00,75.67,75.81,75.22,75.22,10200.0,40.0939,40.1681,39.8555,39.8555,10200.0
2007-12-14 10:25:00,75.27,75.62,75.22,75.48,17900.0,39.882,40.0674,39.8555,39.9932,17900.0
2007-12-14 10:30:00,75.48,75.5,75.23,75.37,17900.0,39.9932,40.0038,39.8608,39.9349,17900.0
2007-12-14 10:35:00,75.4,75.55,75.29,75.29,14900.0,39.9508,40.0303,39.8926,39.8926,14900.0
2007-12-14 10:40:00,75.35,75.66,75.3,75.65,14600.0,39.9243,40.0886,39.8979,40.0833,14600.0
2007-12-14 10:45:00,75.68,75.83,75.43,75.82,24400.0,40.0992,40.1787,39.9667,40.1734,24400.0
2007-12-14 10:50:00,75.82,76.07,75.71,75.74,17700.0,40.1734,40.3058,40.1151,40.131,17700.0
2007-12-14 10:55:00,75.68,76.09,75.68,76.09,10500.0,40.0992,40.3164,40.0992,40.3164,10500.0
2007-12-14 11:00:00,76.1,76.22,75.96,76.22,22100.0,40.3217,40.3853,40.2476,40.3853,22100.0
2007-12-14 11:05:00,76.24,76.44,76.2,76.33,12500.0,40.3959,40.5019,40.3747,40.4436,12500.0
2007-12-14 11:10:00,76.28,76.36,76.19,76.2,17900.0,40.4171,40.4595,40.3694,40.3747,17900.0
2007-12-14 11:15:00,76.25,76.39,76.14,76.38,8400.0,40.4012,40.4754,40.3429,40.4701,8400.0
2007-12-14 11:20:00,76.37,76.43,76.18,76.3,7600.0,40.4648,40.4966,40.3641,40.4277,7600.0
2007-12-14 11:25:00,76.3,76.3,76.05,76.05,5100.0,40.4277,40.4277,40.2952,40.2952,5100.0
2007-12-14 11:30:00,76.08,76.14,75.99,75.99,3200.0,40.3111,40.3429,40.2635,40.2635,3200.0
2007-12-14 11:35:00,76.02,76.02,75.92,75.97,5500.0,40.2794,40.2794,40.2264,40.2529,5500.0
2007-12-14 11:40:00,75.94,76.02,75.71,75.71,6000.0,40.237,40.2794,40.1151,40.1151,6000.0
2007-12-14 11:45:00,75.71,75.73,75.25,75.25,8900.0,40.1151,40.1257,39.8714,39.8714,8900.0
2007-12-14 11:50:00,75.28,75.44,75.24,75.43,8400.0,39.8873,39.972,39.8661,39.9667,8400.0
2007-12-14 11:55:00,75.42,75.43,75.16,75.16,4900.0,39.9614,39.9667,39.8237,39.8237,4900.0
2007-12-14 12:00:00,75.18,75.32,75.18,75.23,5600.0,39.8343,39.9085,39.8343,39.8608,5600.0
2007-12-14 12:05:00,75.22,75.23,75.14,75.19,9200.0,39.8555,39.8608,39.8131,39.8396,9200.0
2007-12-14 12:10:00,75.2,75.31,75.14,75.23,9200.0,39.8449,39.9032,39.8131,39.8608,9200.0
2007-12-14 12:15:00,75.22,75.28,75.14,75.14,4200.0,39.8555,39.8873,39.8131,39.8131,4200.0
2007-12-14 12:20:00,75.16,75.19,75.06,75.06,6600.0,39.8237,39.8396,39.7707,39.7707,6600.0
2007-12-14 12:25:00,75.05,75.05,74.79,74.8,27700.0,39.7654,39.7654,39.6276,39.6329,27700.0
2007-12-14 12:30:00,74.83,74.85,74.67,74.78,12600.0,39.6488,39.6594,39.5641,39.6223,12600.0
2007-12-14 12:35:00,74.78,74.8,74.66,74.69,7100.0,39.6223,39.6329,39.5588,39.5746,7100.0
2007-12-14 12:40:00,74.69,74.8,74.6,74.75,7800.0,39.5746,39.6329,39.527,39.6064,7800.0
2007-12-14 12:45:00,74.76,74.89,74.69,74.89,4400.0,39.6117,39.6806,39.5746,39.6806,4400.0
2007-12-14 12:50:00,74.89,75.38,74.89,75.37,10300.0,39.6806,39.9402,39.6806,39.9349,10300.0
2007-12-14 12:55:00,75.35,75.46,75.35,75.39,4800.0,39.9243,39.9826,39.9243,39.9455,4800.0
2007-12-14 13:00:00,75.39,75.4,75.29,75.36,3000.0,39.9455,39.9508,39.8926,39.9296,3000.0
2007-12-14 13:05:00,75.35,75.35,75.13,75.19,2700.0,39.9243,39.9243,39.8078,39.8396,2700.0
2007-12-14 13:10:00,75.2,75.21,75.13,75.13,2800.0,39.8449,39.8502,39.8078,39.8078,2800.0
2007-12-14 13:15:00,75.13,75.17,75.0,75.12,13600.0,39.8078,39.829,39.7389,39.8025,13600.0
2007-12-14 13:20:00,75.06,75.09,74.95,74.99,7100.0,39.7707,39.7866,39.7124,39.7336,7100.0
2007-12-14 13:25:00,74.95,75.11,74.95,75.08,10200.0,39.7124,39.7972,39.7124,39.7813,10200.0
2007-12-14 13:30:00,75.05,75.16,74.95,75.02,15700.0,39.7654,39.8237,39.7124,39.7495,15700.0
2007-12-14 13:35:00,75.01,75.01,74.9,74.96,6000.0,39.7442,39.7442,39.6859,39.7177,6000.0
2007-12-14 13:40:00,74.93,74.95,74.8,74.81,7100.0,39.7018,39.7124,39.6329,39.6382,7100.0
2007-12-14 13:45:00,74.8,74.8,74.59,74.65,12800.0,39.6329,39.6329,39.5217,39.5535,12800.0
2007-12-14 13:50:00,74.62,74.72,74.54,74.65,10600.0,39.5376,39.5905,39.4952,39.5535,10600.0
2007-12-14 13:55:00,74.61,74.8,74.55,74.75,10400.0,39.5323,39.6329,39.5005,39.6064,10400.0
2007-12-14 14:00:00,74.74,74.74,74.3,74.42,11600.0,39.6011,39.6011,39.368,39.4316,11600.0
2007-12-14 14:05:00,74.35,74.42,74.24,74.42,10000.0,39.3945,39.4316,39.3362,39.4316,10000.0
2007-12-14 14:10:00,74.43,74.61,74.43,74.49,6100.0,39.4369,39.5323,39.4369,39.4687,6100.0
2007-12-14 14:15:00,74.53,74.53,74.44,74.49,2000.0,39.4899,39.4899,39.4422,39.4687,2000.0
2007-12-14 14:20:00,74.47,74.51,74.32,74.37,7900.0,39.4581,39.4793,39.3786,39.4051,7900.0
2007-12-14 14:25:00,74.37,74.38,74.2,74.26,4700.0,39.4051,39.4104,39.315,39.3468,4700.0
2007-12-14 14:30:00,74.26,74.26,74.06,74.07,8700.0,39.3468,39.3468,39.2408,39.2461,8700.0
2007-12-14 14:35:00,74.1,74.33,74.07,74.27,9700.0,39.262,39.3839,39.2461,39.3521,9700.0
2007-12-14 14:40:00,74.32,74.55,74.32,74.45,16800.0,39.3786,39.5005,39.3786,39.4475,16800.0
2007-12-14 14:45:00,74.45,74.48,74.3,74.3,7800.0,39.4475,39.4634,39.368,39.368,7800.0
2007-12-14 14:50:00,74.29,74.29,74.07,74.27,16500.0,39.3627,39.3627,39.2461,39.3521,16500.0
2007-12-14 14:55:00,74.22,74.26,73.83,73.95,11900.0,39.3256,39.3468,39.119,39.1826,11900.0
2007-12-14 15:00:00,73.96,74.01,73.75,73.82,18000.0,39.1879,39.2143,39.0766,39.1137,18000.0
2007-12-14 15:05:00,73.89,74.18,73.88,74.17,19100.0,39.1508,39.3044,39.1455,39.2991,19100.0
2007-12-14 15:10:00,74.14,74.18,74.03,74.13,9400.0,39.2832,39.3044,39.2249,39.2779,9400.0
2007-12-14 15:15:00,74.13,74.15,73.88,73.91,18200.0,39.2779,39.2885,39.1455,39.1614,18200.0
2007-12-14 15:20:00,73.82,73.9,73.65,73.84,15500.0,39.1137,39.1561,39.0236,39.1243,15500.0
2007-12-14 15:25:00,73.84,73.9,73.67,73.79,10100.0,39.1243,39.1561,39.0342,39.0978,10100.0
2007-12-14 15:30:00,73.84,73.99,73.76,73.87,18100.0,39.1243,39.2038,39.0819,39.1402,18100.0
2007-12-14 15:35:00,73.88,74.09,73.81,73.9,22800.0,39.1455,39.2567,39.1084,39.1561,22800.0
2007-12-14 15:40:00,73.87,74.0,73.69,73.86,33400.0,39.1402,39.209,39.0448,39.1349,33400.0
2007-12-14 15:45:00,73.89,73.95,73.62,73.66,20200.0,39.1508,39.1826,39.0077,39.0289,20200.0
2007-12-14 15:50:00,73.65,73.73,73.18,73.18,39300.0,39.0236,39.066,38.7746,38.7746,39300.0
2007-12-14 15:55:00,73.22,73.22,73.0,73.03,75400.0,38.7958,38.7958,38.6792,38.6951,75400.0
2007-12-17 09:30:00,72.55,72.9,71.87,71.87,20200.0,38.4408,38.6262,38.0805,38.0805,20200.0
2007-12-17 09:35:00,71.87,72.32,71.69,72.07,33700.0,38.0805,38.3189,37.9851,38.1864,33700.0
2007-12-17 09:40:00,72.06,72.87,72.01,72.67,30900.0,38.1811,38.6103,38.1546,38.5043,30900.0
2007-12-17 09:45:00,72.71,72.86,72.54,72.78,28200.0,38.5255,38.605,38.4355,38.5626,28200.0
2007-12-17 09:50:00,72.77,72.91,72.46,72.6,29400.0,38.5573,38.6315,38.3931,38.4673,29400.0
2007-12-17 09:55:00,72.6,73.01,72.58,73.01,18100.0,38.4673,38.6845,38.4567,38.6845,18100.0
2007-12-17 10:00:00,72.98,73.25,72.9,73.05,15800.0,38.6686,38.8117,38.6262,38.7057,15800.0
2007-12-17 10:05:00,73.01,73.05,72.68,72.74,21600.0,38.6845,38.7057,38.5096,38.5414,21600.0
2007-12-17 10:10:00,72.76,73.05,72.72,73.01,17700.0,38.552,38.7057,38.5308,38.6845,17700.0
2007-12-17 10:15:00,73.01,73.11,72.85,73.01,15900.0,38.6845,38.7375,38.5997,38.6845,15900.0
2007-12-17 10:20:00,73.1,73.14,73.02,73.05,8900.0,38.7322,38.7534,38.6898,38.7057,8900.0
2007-12-17 10:25:00,73.06,73.38,73.02,73.14,13200.0,38.711,38.8805,38.6898,38.7534,13200.0
2007-12-17 10:30:00,73.11,73.17,72.92,73.12,36900.0,38.7375,38.7693,38.6368,38.7428,36900.0
2007-12-17 10:35:00,73.09,73.58,73.09,73.52,10800.0,38.7269,38.9865,38.7269,38.9547,10800.0
2007-12-17 10:40:00,73.53,73.62,73.46,73.5,7900.0,38.96,39.0077,38.9229,38.9441,7900.0
2007-12-17 10:45:00,73.53,73.6,73.47,73.53,8700.0,38.96,38.9971,38.9282,38.96,8700.0
2007-12-17 10:50:00,73.52,73.63,73.49,73.63,4300.0,38.9547,39.013,38.9388,39.013,4300.0
2007-12-17 10:55:00,73.55,73.6,73.5,73.57,5000.0,38.9706,38.9971,38.9441,38.9812,5000.0
2007-12-17 11:00:00,73.54,73.68,73.48,73.55,11200.0,38.9653,39.0395,38.9335,38.9706,11200.0
2007-12-17 11:05:00,73.55,73.6,73.51,73.6,3300.0,38.9706,38.9971,38.9494,38.9971,3300.0
2007-12-17 11:10:00,73.58,73.59,73.45,73.51,6500.0,38.9865,38.9918,38.9176,38.9494,6500.0
2007-12-17 11:15:00,73.47,73.6,73.37,73.56,7300.0,38.9282,38.9971,38.8752,38.9759,7300.0
2007-12-17 11:20:00,73.54,73.82,73.51,73.82,5800.0,38.9653,39.1137,38.9494,39.1137,5800.0
2007-12-17 11:25:00,73.74,73.79,73.41,73.56,12500.0,39.0713,39.0978,38.8964,38.9759,12500.0
2007-12-17 11:30:00,73.5,73.65,73.45,73.53,10600.0,38.9441,39.0236,38.9176,38.96,10600.0
2007-12-17 11:35:00,73.5,73.5,73.25,73.25,7400.0,38.9441,38.9441,38.8117,38.8117,7400.0
2007-12-17 11:40:00,73.23,73.24,73.01,73.02,7400.0,38.8011,38.8064,38.6845,38.6898,7400.0
2007-12-17 11:45:00,73.08,73.09,73.0,73.01,6900.0,38.7216,38.7269,38.6792,38.6845,6900.0
2007-12-17 11:50:00,73.07,73.09,73.0,73.07,11700.0,38.7163,38.7269,38.6792,38.7163,11700.0
2007-12-17 11:55:00,73.07,73.16,73.02,73.16,6300.0,38.7163,38.764,38.6898,38.764,6300.0
2007-12-17 12:00:00,73.1,73.22,73.04,73.22,7200.0,38.7322,38.7958,38.7004,38.7958,7200.0
2007-12-17 12:05:00,73.24,73.41,73.21,73.34,5900.0,38.8064,38.8964,38.7905,38.8593,5900.0
2007-12-17 12:10:00,73.35,73.5,73.35,73.38,8000.0,38.8646,38.9441,38.8646,38.8805,8000.0
2007-12-17 12:15:00,73.41,73.43,73.28,73.36,8600.0,38.8964,38.907,38.8276,38.8699,8600.0
2007-12-17 12:20:00,73.38,73.42,73.31,73.4,8500.0,38.8805,38.9017,38.8435,38.8911,8500.0
2007-12-17 12:25:00,73.39,73.49,73.37,73.43,6600.0,38.8858,38.9388,38.8752,38.907,6600.0
2007-12-17 12:30:00,73.44,73.55,73.43,73.55,23500.0,38.9123,38.9706,38.907,38.9706,23500.0
2007-12-17 12:35:00,73.55,73.74,73.47,73.64,29600.0,38.9706,39.0713,38.9282,39.0183,29600.0
2007-12-17 12:40:00,73.67,73.79,73.65,73.71,6100.0,39.0342,39.0978,39.0236,39.0554,6100.0
2007-12-17 12:45:00,73.67,73.73,73.64,73.69,4600.0,39.0342,39.066,39.0183,39.0448,4600.0
2007-12-17 12:50:00,73.7,73.81,73.7,73.81,2500.0,39.0501,39.1084,39.0501,39.1084,2500.0
2007-12-17 12:55:00,73.85,73.94,73.79,73.91,4700.0,39.1296,39.1773,39.0978,39.1614,4700.0
2007-12-17 13:00:00,73.89,73.99,73.82,73.99,5100.0,39.1508,39.2038,39.1137,39.2038,5100.0
2007-12-17 13:05:00,73.96,74.05,73.63,73.71,20300.0,39.1879,39.2355,39.013,39.0554,20300.0
2007-12-17 13:10:00,73.69,73.81,73.54,73.59,9800.0,39.0448,39.1084,38.9653,38.9918,9800.0
2007-12-17 13:15:00,73.59,73.59,73.09,73.26,22000.0,38.9918,38.9918,38.7269,38.817,22000.0
2007-12-17 13:20:00,73.28,73.55,73.27,73.47,8900.0,38.8276,38.9706,38.8223,38.9282,8900.0
2007-12-17 13:25:00,73.43,73.57,73.37,73.55,7300.0,38.907,38.9812,38.8752,38.9706,7300.0
2007-12-17 13:30:00,73.56,73.56,73.43,73.48,6300.0,38.9759,38.9759,38.907,38.9335,6300.0
2007-12-17 13:35:00,73.47,73.54,73.41,73.41,5400.0,38.9282,38.9653,38.8964,38.8964,5400.0
2007-12-17 13:40:00,73.41,73.6,73.38,73.6,17300.0,38.8964,38.9971,38.8805,38.9971,17300.0
2007-12-17 13:45:00,73.58,73.78,73.49,73.53,18100.0,38.9865,39.0925,38.9388,38.96,18100.0
2007-12-17 13:50:00,73.54,73.61,73.4,73.5,12500.0,38.9653,39.0024,38.8911,38.9441,12500.0
2007-12-17 13:55:00,73.48,73.76,73.46,73.62,8300.0,38.9335,39.0819,38.9229,39.0077,8300.0
2007-12-17 14:00:00,73.59,73.8,73.55,73.79,6900.0,38.9918,39.1031,38.9706,39.0978,6900.0
2007-12-17 14:05:00,73.79,73.81,73.71,73.71,10100.0,39.0978,39.1084,39.0554,39.0554,10100.0
2007-12-17 14:10:00,73.71,73.76,73.48,73.52,12700.0,39.0554,39.0819,38.9335,38.9547,12700.0
2007-12-17 14:15:00,73.53,73.62,73.5,73.54,10100.0,38.96,39.0077,38.9441,38.9653,10100.0
2007-12-17 14:20:00,73.54,73.73,73.46,73.48,15000.0,38.9653,39.066,38.9229,38.9335,15000.0
2007-12-17 14:25:00,73.48,73.67,73.48,73.62,11600.0,38.9335,39.0342,38.9335,39.0077,11600.0
2007-12-17 14:30:00,73.63,73.77,73.57,73.72,7300.0,39.013,39.0872,38.9812,39.0607,7300.0
2007-12-17 14:35:00,73.7,73.72,73.5,73.62,9900.0,39.0501,39.0607,38.9441,39.0077,9900.0
2007-12-17 14:40:00,73.67,73.69,73.32,73.33,15000.0,39.0342,39.0448,38.8488,38.854,15000.0
2007-12-17 14:45:00,73.34,73.47,73.31,73.35,9800.0,38.8593,38.9282,38.8435,38.8646,9800.0
2007-12-17 14:50:00,73.37,73.41,73.16,73.23,13300.0,38.8752,38.8964,38.764,38.8011,13300.0
2007-12-17 14:55:00,73.23,73.39,73.1,73.39,12000.0,38.8011,38.8858,38.7322,38.8858,12000.0
2007-12-17 15:00:00,73.33,73.42,73.0,73.0,25500.0,38.854,38.9017,38.6792,38.6792,25500.0
2007-12-17 15:05:00,73.01,73.22,73.0,73.16,15500.0,38.6845,38.7958,38.6792,38.764,15500.0
2007-12-17 15:10:00,73.17,73.48,73.16,73.37,9600.0,38.7693,38.9335,38.764,38.8752,9600.0
2007-12-17 15:15:00,73.35,73.35,73.11,73.16,11700.0,38.8646,38.8646,38.7375,38.764,11700.0
2007-12-17 15:20:00,73.15,73.47,73.11,73.37,13000.0,38.7587,38.9282,38.7375,38.8752,13000.0
2007-12-17 15:25:00,73.33,73.37,73.04,73.04,12200.0,38.854,38.8752,38.7004,38.7004,12200.0
2007-12-17 15:30:00,73.05,73.18,73.0,73.01,17600.0,38.7057,38.7746,38.6792,38.6845,17600.0
2007-12-17 15:35:00,73.04,73.42,73.0,73.23,31600.0,38.7004,38.9017,38.6792,38.8011,31600.0
2007-12-17 15:40:00,73.17,73.17,72.95,73.02,50200.0,38.7693,38.7693,38.6527,38.6898,50200.0
2007-12-17 15:45:00,73.02,73.07,72.86,73.01,64300.0,38.6898,38.7163,38.605,38.6845,64300.0
2007-12-17 15:50:00,73.03,73.09,73.0,73.03,63500.0,38.6951,38.7269,38.6792,38.6951,63500.0
2007-12-17 15:55:00,73.02,73.13,73.0,73.05,54500.0,38.6898,38.7481,38.6792,38.7057,54500.0
2007-12-18 09:30:00,73.78,74.7,73.55,74.6,20400.0,39.0925,39.5799,38.9706,39.527,20400.0
2007-12-18 09:35:00,74.74,75.21,74.58,75.21,12300.0,39.6011,39.8502,39.5164,39.8502,12300.0
2007-12-18 09:40:00,75.2,75.2,74.77,74.77,7200.0,39.8449,39.8449,39.617,39.617,7200.0
2007-12-18 09:45:00,74.76,74.81,74.08,74.08,16800.0,39.6117,39.6382,39.2514,39.2514,16800.0
2007-12-18 09:50:00,74.08,74.33,73.98,74.26,11800.0,39.2514,39.3839,39.1985,39.3468,11800.0
2007-12-18 09:55:00,74.26,74.29,73.93,73.96,9700.0,39.3468,39.3627,39.172,39.1879,9700.0
2007-12-18 10:00:00,73.92,74.06,73.69,73.92,7700.0,39.1667,39.2408,39.0448,39.1667,7700.0
2007-12-18 10:05:00,73.92,74.0,73.77,73.93,13000.0,39.1667,39.209,39.0872,39.172,13000.0
2007-12-18 10:10:00,73.93,73.93,73.37,73.41,10000.0,39.172,39.172,38.8752,38.8964,10000.0
2007-12-18 10:15:00,73.38,73.73,73.38,73.71,4500.0,38.8805,39.066,38.8805,39.0554,4500.0
2007-12-18 10:20:00,73.71,73.73,73.65,73.67,7000.0,39.0554,39.066,39.0236,39.0342,7000.0
2007-12-18 10:25:00,73.67,73.78,73.61,73.61,8000.0,39.0342,39.0925,39.0024,39.0024,8000.0
2007-12-18 10:30:00,73.66,73.77,73.55,73.57,9400.0,39.0289,39.0872,38.9706,38.9812,9400.0
2007-12-18 10:35:00,73.57,73.57,73.29,73.39,11500.0,38.9812,38.9812,38.8329,38.8858,11500.0
2007-12-18 10:40:00,73.42,73.53,73.21,73.24,12800.0,38.9017,38.96,38.7905,38.8064,12800.0
2007-12-18 10:45:00,73.3,73.32,73.16,73.29,9800.0,38.8382,38.8488,38.764,38.8329,9800.0
2007-12-18 10:50:00,73.32,73.33,73.11,73.17,9300.0,38.8488,38.854,38.7375,38.7693,9300.0
2007-12-18 10:55:00,73.19,73.24,73.13,73.19,6200.0,38.7799,38.8064,38.7481,38.7799,6200.0
2007-12-18 11:00:00,73.15,73.25,73.0,73.04,22600.0,38.7587,38.8117,38.6792,38.7004,22600.0
2007-12-18 11:05:00,73.04,73.08,73.0,73.0,31400.0,38.7004,38.7216,38.6792,38.6792,31400.0
2007-12-18 11:10:00,73.0,73.05,72.91,73.03,20500.0,38.6792,38.7057,38.6315,38.6951,20500.0
2007-12-18 11:15:00,73.0,73.14,72.95,73.01,28900.0,38.6792,38.7534,38.6527,38.6845,28900.0
2007-12-18 11:20:00,73.01,73.11,72.89,73.0,13900.0,38.6845,38.7375,38.6209,38.6792,13900.0
2007-12-18 11:25:00,73.0,73.15,73.0,73.03,7300.0,38.6792,38.7587,38.6792,38.6951,7300.0
2007-12-18 11:30:00,73.03,73.1,72.87,72.93,26700.0,38.6951,38.7322,38.6103,38.6421,26700.0
2007-12-18 11:35:00,72.92,73.04,72.91,73.01,5600.0,38.6368,38.7004,38.6315,38.6845,5600.0
2007-12-18 11:40:00,73.04,73.04,72.93,73.0,9700.0,38.7004,38.7004,38.6421,38.6792,9700.0
2007-12-18 11:45:00,72.96,73.06,72.83,72.92,44100.0,38.658,38.711,38.5891,38.6368,44100.0
2007-12-18 11:50:00,72.95,72.97,72.67,72.67,19700.0,38.6527,38.6633,38.5043,38.5043,19700.0
2007-12-18 11:55:00,72.68,72.84,72.49,72.63,14400.0,38.5096,38.5944,38.409,38.4832,14400.0
2007-12-18 12:00:00,72.6,73.02,72.43,73.01,30100.0,38.4673,38.6898,38.3772,38.6845,30100.0
2007-12-18 12:05:00,72.97,73.08,72.9,72.96,11300.0,38.6633,38.7216,38.6262,38.658,11300.0
2007-12-18 12:10:00,72.97,72.98,72.63,72.68,13900.0,38.6633,38.6686,38.4832,38.5096,13900.0
2007-12-18 12:15:00,72.67,72.89,72.58,72.81,29400.0,38.5043,38.6209,38.4567,38.5785,29400.0
2007-12-18 12:20:00,72.77,72.9,72.7,72.9,8800.0,38.5573,38.6262,38.5202,38.6262,8800.0
2007-12-18 12:25:00,72.85,72.9,72.67,72.68,5800.0,38.5997,38.6262,38.5043,38.5096,5800.0
2007-12-18 12:30:00,72.68,72.94,72.67,72.86,12800.0,38.5096,38.6474,38.5043,38.605,12800.0
2007-12-18 12:35:00,72.82,72.94,72.73,72.81,10100.0,38.5838,38.6474,38.5361,38.5785,10100.0
2007-12-18 12:40:00,72.84,72.91,72.72,72.77,15900.0,38.5944,38.6315,38.5308,38.5573,15900.0
2007-12-18 12:45:00,72.83,73.0,72.76,73.0,17200.0,38.5891,38.6792,38.552,38.6792,17200.0
2007-12-18 12:50:00,72.95,72.99,72.89,72.96,5600.0,38.6527,38.6739,38.6209,38.658,5600.0
2007-12-18 12:55:00,72.96,73.0,72.91,72.94,5800.0,38.658,38.6792,38.6315,38.6474,5800.0
2007-12-18 13:00:00,72.94,72.97,72.74,72.9,14300.0,38.6474,38.6633,38.5414,38.6262,14300.0
2007-12-18 13:05:00,72.87,72.95,72.87,72.95,2500.0,38.6103,38.6527,38.6103,38.6527,2500.0
2007-12-18 13:10:00,72.93,73.0,72.89,72.96,8700.0,38.6421,38.6792,38.6209,38.658,8700.0
2007-12-18 13:15:00,72.97,73.13,72.96,73.06,9400.0,38.6633,38.7481,38.658,38.711,9400.0
2007-12-18 13:20:00,73.02,73.57,73.01,73.51,12400.0,38.6898,38.9812,38.6845,38.9494,12400.0
2007-12-18 13:25:00,73.52,73.58,73.45,73.48,9100.0,38.9547,38.9865,38.9176,38.9335,9100.0
2007-12-18 13:30:00,73.46,73.87,73.38,73.87,9500.0,38.9229,39.1402,38.8805,39.1402,9500.0
2007-12-18 13:35:00,73.9,73.91,73.65,73.72,12500.0,39.1561,39.1614,39.0236,39.0607,12500.0
2007-12-18 13:40:00,73.8,73.93,73.68,73.76,13200.0,39.1031,39.172,39.0395,39.0819,13200.0
2007-12-18 13:45:00,73.74,73.87,73.54,73.59,16900.0,39.0713,39.1402,38.9653,38.9918,16900.0
2007-12-18 13:50:00,73.59,73.59,73.43,73.52,5600.0,38.9918,38.9918,38.907,38.9547,5600.0
2007-12-18 13:55:00,73.55,73.56,73.43,73.48,5000.0,38.9706,38.9759,38.907,38.9335,5000.0
2007-12-18 14:00:00,73.47,73.64,73.46,73.47,7400.0,38.9282,39.0183,38.9229,38.9282,7400.0
2007-12-18 14:05:00,73.46,73.85,73.38,73.81,21500.0,38.9229,39.1296,38.8805,39.1084,21500.0
2007-12-18 14:10:00,73.86,73.95,73.77,73.92,9800.0,39.1349,39.1826,39.0872,39.1667,9800.0
2007-12-18 14:15:00,73.92,74.22,73.79,74.11,19900.0,39.1667,39.3256,39.0978,39.2673,19900.0
2007-12-18 14:20:00,74.1,74.1,73.81,73.91,10000.0,39.262,39.262,39.1084,39.1614,10000.0
2007-12-18 14:25:00,73.88,74.06,73.82,74.06,3500.0,39.1455,39.2408,39.1137,39.2408,3500.0
2007-12-18 14:30:00,74.09,74.38,74.05,74.35,10700.0,39.2567,39.4104,39.2355,39.3945,10700.0
2007-12-18 14:35:00,74.35,74.39,74.24,74.27,4800.0,39.3945,39.4157,39.3362,39.3521,4800.0
2007-12-18 14:40:00,74.33,74.33,74.21,74.21,5400.0,39.3839,39.3839,39.3203,39.3203,5400.0
2007-12-18 14:45:00,74.25,74.25,73.89,73.97,5800.0,39.3415,39.3415,39.1508,39.1932,5800.0
2007-12-18 14:50:00,73.97,74.05,73.83,73.84,6200.0,39.1932,39.2355,39.119,39.1243,6200.0
2007-12-18 14:55:00,73.82,73.97,73.82,73.89,6200.0,39.1137,39.1932,39.1137,39.1508,6200.0
2007-12-18 15:00:00,73.89,74.04,73.82,73.99,5300.0,39.1508,39.2302,39.1137,39.2038,5300.0
2007-12-18 15:05:00,73.99,74.2,73.94,73.97,11100.0,39.2038,39.315,39.1773,39.1932,11100.0
2007-12-18 15:10:00,73.97,74.14,73.85,74.0,8400.0,39.1932,39.2832,39.1296,39.209,8400.0
2007-12-18 15:15:00,74.05,74.36,74.05,74.13,7500.0,39.2355,39.3998,39.2355,39.2779,7500.0
2007-12-18 15:20:00,74.13,74.17,73.96,74.03,9100.0,39.2779,39.2991,39.1879,39.2249,9100.0
2007-12-18 15:25:00,74.1,74.29,74.06,74.1,7800.0,39.262,39.3627,39.2408,39.262,7800.0
2007-12-18 15:30:00,74.09,74.36,74.06,74.14,15500.0,39.2567,39.3998,39.2408,39.2832,15500.0
2007-12-18 15:35:00,74.21,74.44,74.01,74.19,23100.0,39.3203,39.4422,39.2143,39.3097,23100.0
2007-12-18 15:40:00,74.25,74.29,73.96,74.25,19500.0,39.3415,39.3627,39.1879,39.3415,19500.0
2007-12-18 15:45:00,74.24,74.29,73.98,74.05,10000.0,39.3362,39.3627,39.1985,39.2355,10000.0
2007-12-18 15:50:00,74.01,74.35,73.92,74.31,19400.0,39.2143,39.3945,39.1667,39.3733,19400.0
2007-12-18 15:55:00,74.36,74.77,74.31,74.73,66700.0,39.3998,39.617,39.3733,39.5958,66700.0
2007-12-19 09:30:00,74.67,75.11,73.92,74.62,18600.0,39.5641,39.7972,39.1667,39.5376,18600.0
2007-12-19 09:35:00,74.62,74.65,73.75,74.24,9800.0,39.5376,39.5535,39.0766,39.3362,9800.0
2007-12-19 09:40:00,74.32,74.74,74.09,74.66,10600.0,39.3786,39.6011,39.2567,39.5588,10600.0
2007-12-19 09:45:00,74.6,75.46,74.6,75.46,13400.0,39.527,39.9826,39.527,39.9826,13400.0
2007-12-19 09:50:00,75.47,75.57,74.91,75.15,18300.0,39.9879,40.0409,39.6912,39.8184,18300.0
2007-12-19 09:55:00,75.16,75.4,74.8,74.82,26300.0,39.8237,39.9508,39.6329,39.6435,26300.0
2007-12-19 10:00:00,74.79,74.93,74.6,74.67,18800.0,39.6276,39.7018,39.527,39.5641,18800.0
2007-12-19 10:05:00,74.81,75.25,74.81,75.25,10500.0,39.6382,39.8714,39.6382,39.8714,10500.0
2007-12-19 10:10:00,75.18,75.44,75.18,75.28,11500.0,39.8343,39.972,39.8343,39.8873,11500.0
2007-12-19 10:15:00,75.26,75.28,75.09,75.14,6500.0,39.8767,39.8873,39.7866,39.8131,6500.0
2007-12-19 10:20:00,75.14,75.28,75.09,75.16,7200.0,39.8131,39.8873,39.7866,39.8237,7200.0
2007-12-19 10:25:00,75.09,75.18,74.96,75.18,9500.0,39.7866,39.8343,39.7177,39.8343,9500.0
2007-12-19 10:30:00,75.24,75.24,74.88,75.08,12000.0,39.8661,39.8661,39.6753,39.7813,12000.0
2007-12-19 10:35:00,75.06,75.14,74.86,74.94,9400.0,39.7707,39.8131,39.6647,39.7071,9400.0
2007-12-19 10:40:00,74.93,75.05,74.65,75.0,12400.0,39.7018,39.7654,39.5535,39.7389,12400.0
2007-12-19 10:45:00,75.07,75.15,74.84,75.13,11000.0,39.776,39.8184,39.6541,39.8078,11000.0
2007-12-19 10:50:00,75.15,75.45,75.13,75.43,7800.0,39.8184,39.9773,39.8078,39.9667,7800.0
2007-12-19 10:55:00,75.45,75.45,75.19,75.25,9400.0,39.9773,39.9773,39.8396,39.8714,9400.0
2007-12-19 11:00:00,75.24,75.33,75.24,75.27,6700.0,39.8661,39.9138,39.8661,39.882,6700.0
2007-12-19 11:05:00,75.25,75.4,75.2,75.33,14700.0,39.8714,39.9508,39.8449,39.9138,14700.0
2007-12-19 11:10:00,75.33,75.42,75.26,75.32,7000.0,39.9138,39.9614,39.8767,39.9085,7000.0
2007-12-19 11:15:00,75.25,75.32,74.95,74.95,11600.0,39.8714,39.9085,39.7124,39.7124,11600.0
2007-12-19 11:20:00,74.88,75.0,74.48,74.6,14700.0,39.6753,39.7389,39.4634,39.527,14700.0
2007-12-19 11:25:00,74.53,74.73,74.51,74.63,8500.0,39.4899,39.5958,39.4793,39.5429,8500.0
2007-12-19 11:30:00,74.53,74.65,74.4,74.52,8200.0,39.4899,39.5535,39.421,39.4846,8200.0
2007-12-19 11:35:00,74.55,74.79,74.55,74.65,6600.0,39.5005,39.6276,39.5005,39.5535,6600.0
2007-12-19 11:40:00,74.71,74.76,74.63,74.65,9500.0,39.5852,39.6117,39.5429,39.5535,9500.0
2007-12-19 11:45:00,74.67,74.99,74.65,74.87,12200.0,39.5641,39.7336,39.5535,39.67,12200.0
2007-12-19 11:50:00,74.79,74.95,74.66,74.89,7000.0,39.6276,39.7124,39.5588,39.6806,7000.0
2007-12-19 11:55:00,74.89,74.89,74.4,74.67,12000.0,39.6806,39.6806,39.421,39.5641,12000.0
2007-12-19 12:00:00,74.63,74.88,74.62,74.88,8200.0,39.5429,39.6753,39.5376,39.6753,8200.0
2007-12-19 12:05:00,74.8,74.91,74.79,74.85,4800.0,39.6329,39.6912,39.6276,39.6594,4800.0
2007-12-19 12:10:00,74.89,75.1,74.89,75.05,6800.0,39.6806,39.7919,39.6806,39.7654,6800.0
2007-12-19 12:15:00,75.05,75.05,74.83,74.83,5800.0,39.7654,39.7654,39.6488,39.6488,5800.0
2007-12-19 12:20:00,74.86,75.15,74.81,75.07,9200.0,39.6647,39.8184,39.6382,39.776,9200.0
2007-12-19 12:25:00,75.09,75.11,74.96,75.1,5300.0,39.7866,39.7972,39.7177,39.7919,5300.0
2007-12-19 12:30:00,75.14,75.14,74.84,74.89,10100.0,39.8131,39.8131,39.6541,39.6806,10100.0
2007-12-19 12:35:00,74.86,75.06,74.86,75.0,32800.0,39.6647,39.7707,39.6647,39.7389,32800.0
2007-12-19 12:40:00,75.0,75.0,74.65,74.72,14200.0,39.7389,39.7389,39.5535,39.5905,14200.0
2007-12-19 12:45:00,74.69,74.9,74.69,74.83,15400.0,39.5746,39.6859,39.5746,39.6488,15400.0
2007-12-19 12:50:00,74.8,74.93,74.69,74.87,8200.0,39.6329,39.7018,39.5746,39.67,8200.0
2007-12-19 12:55:00,74.86,74.92,74.8,74.9,5100.0,39.6647,39.6965,39.6329,39.6859,5100.0
2007-12-19 13:00:00,74.82,74.82,74.47,74.55,12700.0,39.6435,39.6435,39.4581,39.5005,12700.0
2007-12-19 13:05:00,74.56,74.82,74.54,74.81,6700.0,39.5058,39.6435,39.4952,39.6382,6700.0
2007-12-19 13:10:00,74.78,74.84,74.67,74.7,13000.0,39.6223,39.6541,39.5641,39.5799,13000.0
2007-12-19 13:15:00,74.71,74.73,74.52,74.56,14200.0,39.5852,39.5958,39.4846,39.5058,14200.0
2007-12-19 13:20:00,74.59,74.66,74.51,74.65,8800.0,39.5217,39.5588,39.4793,39.5535,8800.0
2007-12-19 13:25:00,74.66,74.72,74.52,74.59,5400.0,39.5588,39.5905,39.4846,39.5217,5400.0
2007-12-19 13:30:00,74.56,74.56,74.35,74.47,9400.0,39.5058,39.5058,39.3945,39.4581,9400.0
2007-12-19 13:35:00,74.4,74.54,74.31,74.5,3400.0,39.421,39.4952,39.3733,39.474,3400.0
2007-12-19 13:40:00,74.54,74.54,74.21,74.23,6100.0,39.4952,39.4952,39.3203,39.3309,6100.0
2007-12-19 13:45:00,74.27,74.27,73.93,74.19,8400.0,39.3521,39.3521,39.172,39.3097,8400.0
2007-12-19 13:50:00,74.26,74.28,73.96,74.04,6300.0,39.3468,39.3574,39.1879,39.2302,6300.0
2007-12-19 13:55:00,74.04,74.08,73.98,74.01,3600.0,39.2302,39.2514,39.1985,39.2143,3600.0
2007-12-19 14:00:00,73.99,74.65,73.95,74.57,13200.0,39.2038,39.5535,39.1826,39.5111,13200.0
2007-12-19 14:05:00,74.55,74.67,74.52,74.55,8000.0,39.5005,39.5641,39.4846,39.5005,8000.0
2007-12-19 14:10:00,74.6,75.02,74.55,74.94,15600.0,39.527,39.7495,39.5005,39.7071,15600.0
2007-12-19 14:15:00,74.99,75.03,74.76,74.9,24100.0,39.7336,39.7548,39.6117,39.6859,24100.0
2007-12-19 14:20:00,74.9,74.9,74.77,74.8,10400.0,39.6859,39.6859,39.617,39.6329,10400.0
2007-12-19 14:25:00,74.8,75.03,74.78,74.86,8400.0,39.6329,39.7548,39.6223,39.6647,8400.0
2007-12-19 14:30:00,74.87,75.0,74.63,74.63,7700.0,39.67,39.7389,39.5429,39.5429,7700.0
2007-12-19 14:35:00,74.67,74.9,74.67,74.86,7000.0,39.5641,39.6859,39.5641,39.6647,7000.0
2007-12-19 14:40:00,74.89,75.16,74.82,75.15,9400.0,39.6806,39.8237,39.6435,39.8184,9400.0
2007-12-19 14:45:00,75.14,75.28,75.06,75.21,8400.0,39.8131,39.8873,39.7707,39.8502,8400.0
2007-12-19 14:50:00,75.2,75.37,75.2,75.36,15300.0,39.8449,39.9349,39.8449,39.9296,15300.0
2007-12-19 14:55:00,75.31,75.46,75.09,75.13,11500.0,39.9032,39.9826,39.7866,39.8078,11500.0
2007-12-19 15:00:00,75.13,75.46,75.11,75.4,19500.0,39.8078,39.9826,39.7972,39.9508,19500.0
2007-12-19 15:05:00,75.4,75.4,74.79,74.82,9900.0,39.9508,39.9508,39.6276,39.6435,9900.0
2007-12-19 15:10:00,74.83,75.18,74.81,75.06,13900.0,39.6488,39.8343,39.6382,39.7707,13900.0
2007-12-19 15:15:00,75.07,75.26,75.06,75.16,9900.0,39.776,39.8767,39.7707,39.8237,9900.0
2007-12-19 15:20:00,75.17,75.18,74.72,75.05,11000.0,39.829,39.8343,39.5905,39.7654,11000.0
2007-12-19 15:25:00,75.05,75.24,74.92,74.92,11500.0,39.7654,39.8661,39.6965,39.6965,11500.0
2007-12-19 15:30:00,74.99,75.15,74.92,75.08,11300.0,39.7336,39.8184,39.6965,39.7813,11300.0
2007-12-19 15:35:00,75.11,75.33,75.03,75.13,11300.0,39.7972,39.9138,39.7548,39.8078,11300.0
2007-12-19 15:40:00,75.17,75.31,75.13,75.16,9200.0,39.829,39.9032,39.8078,39.8237,9200.0
2007-12-19 15:45:00,75.16,75.37,75.02,75.17,12100.0,39.8237,39.9349,39.7495,39.829,12100.0
2007-12-19 15:50:00,75.17,75.39,75.14,75.14,18700.0,39.829,39.9455,39.8131,39.8131,18700.0
2007-12-19 15:55:00,75.1,75.33,75.08,75.32,27900.0,39.7919,39.9138,39.7813,39.9085,27900.0
2007-12-20 09:30:00,75.62,75.68,75.05,75.13,11900.0,40.0674,40.0992,39.7654,39.8078,11900.0
2007-12-20 09:35:00,75.08,75.39,75.04,75.19,10400.0,39.7813,39.9455,39.7601,39.8396,10400.0
2007-12-20 09:40:00,75.21,75.49,75.18,75.45,6100.0,39.8502,39.9985,39.8343,39.9773,6100.0
2007-12-20 09:45:00,75.5,75.66,75.32,75.64,6800.0,40.0038,40.0886,39.9085,40.078,6800.0
2007-12-20 09:50:00,75.63,75.8,75.58,75.8,4900.0,40.0727,40.1628,40.0462,40.1628,4900.0
2007-12-20 09:55:00,75.81,75.81,75.36,75.36,4400.0,40.1681,40.1681,39.9296,39.9296,4400.0
2007-12-20 10:00:00,75.3,75.33,75.1,75.16,6500.0,39.8979,39.9138,39.7919,39.8237,6500.0
2007-12-20 10:05:00,75.16,75.49,75.14,75.35,5600.0,39.8237,39.9985,39.8131,39.9243,5600.0
2007-12-20 10:10:00,75.26,75.34,75.03,75.22,7900.0,39.8767,39.9191,39.7548,39.8555,7900.0
2007-12-20 10:15:00,75.21,75.23,74.83,74.83,12900.0,39.8502,39.8608,39.6488,39.6488,12900.0
2007-12-20 10:20:00,74.81,74.98,74.81,74.98,6600.0,39.6382,39.7283,39.6382,39.7283,6600.0
2007-12-20 10:25:00,74.99,75.06,74.95,74.97,3900.0,39.7336,39.7707,39.7124,39.723,3900.0
2007-12-20 10:30:00,74.97,75.07,74.89,75.01,9700.0,39.723,39.776,39.6806,39.7442,9700.0
2007-12-20 10:35:00,75.01,75.06,74.82,74.82,2600.0,39.7442,39.7707,39.6435,39.6435,2600.0
2007-12-20 10:40:00,74.82,74.91,74.74,74.86,3100.0,39.6435,39.6912,39.6011,39.6647,3100.0
2007-12-20 10:45:00,74.81,74.89,74.74,74.81,7000.0,39.6382,39.6806,39.6011,39.6382,7000.0
2007-12-20 10:50:00,74.77,74.77,74.52,74.52,6900.0,39.617,39.617,39.4846,39.4846,6900.0
2007-12-20 10:55:00,74.54,74.67,74.49,74.59,3100.0,39.4952,39.5641,39.4687,39.5217,3100.0
2007-12-20 11:00:00,74.56,74.56,74.28,74.3,10600.0,39.5058,39.5058,39.3574,39.368,10600.0
2007-12-20 11:05:00,74.28,74.31,74.18,74.19,6400.0,39.3574,39.3733,39.3044,39.3097,6400.0
2007-12-20 11:10:00,74.25,74.35,74.25,74.34,7200.0,39.3415,39.3945,39.3415,39.3892,7200.0
2007-12-20 11:15:00,74.31,74.45,74.25,74.32,8800.0,39.3733,39.4475,39.3415,39.3786,8800.0
2007-12-20 11:20:00,74.31,74.41,74.13,74.15,13400.0,39.3733,39.4263,39.2779,39.2885,13400.0
2007-12-20 11:25:00,74.11,74.17,74.02,74.08,3700.0,39.2673,39.2991,39.2196,39.2514,3700.0
2007-12-20 11:30:00,74.06,74.16,74.03,74.09,4700.0,39.2408,39.2938,39.2249,39.2567,4700.0
2007-12-20 11:35:00,74.06,74.12,74.04,74.08,3300.0,39.2408,39.2726,39.2302,39.2514,3300.0
2007-12-20 11:40:00,74.05,74.15,74.04,74.09,9100.0,39.2355,39.2885,39.2302,39.2567,9100.0
2007-12-20 11:45:00,74.14,74.22,74.01,74.05,9300.0,39.2832,39.3256,39.2143,39.2355,9300.0
2007-12-20 11:50:00,74.07,74.19,74.06,74.19,5900.0,39.2461,39.3097,39.2408,39.3097,5900.0
2007-12-20 11:55:00,74.24,74.34,74.21,74.34,4200.0,39.3362,39.3892,39.3203,39.3892,4200.0
2007-12-20 12:00:00,74.29,74.29,74.08,74.18,5700.0,39.3627,39.3627,39.2514,39.3044,5700.0
2007-12-20 12:05:00,74.15,74.24,74.14,74.16,7300.0,39.2885,39.3362,39.2832,39.2938,7300.0
2007-12-20 12:10:00,74.16,74.26,74.13,74.19,5200.0,39.2938,39.3468,39.2779,39.3097,5200.0
2007-12-20 12:15:00,74.15,74.27,74.1,74.1,8000.0,39.2885,39.3521,39.262,39.262,8000.0
2007-12-20 12:20:00,74.14,74.2,74.0,74.11,9700.0,39.2832,39.315,39.209,39.2673,9700.0
2007-12-20 12:25:00,74.17,74.26,74.17,74.17,3800.0,39.2991,39.3468,39.2991,39.2991,3800.0
2007-12-20 12:30:00,74.21,74.21,73.81,73.94,18600.0,39.3203,39.3203,39.1084,39.1773,18600.0
2007-12-20 12:35:00,73.91,74.0,73.91,73.92,3500.0,39.1614,39.209,39.1614,39.1667,3500.0
2007-12-20 12:40:00,73.92,73.96,73.84,73.88,6700.0,39.1667,39.1879,39.1243,39.1455,6700.0
2007-12-20 12:45:00,73.88,73.95,73.82,73.9,9500.0,39.1455,39.1826,39.1137,39.1561,9500.0
2007-12-20 12:50:00,73.9,73.96,73.83,73.83,8300.0,39.1561,39.1879,39.119,39.119,8300.0
2007-12-20 12:55:00,73.83,73.9,73.8,73.89,8900.0,39.119,39.1561,39.1031,39.1508,8900.0
2007-12-20 13:00:00,73.86,74.07,73.86,74.07,6600.0,39.1349,39.2461,39.1349,39.2461,6600.0
2007-12-20 13:05:00,74.11,74.14,74.04,74.04,6000.0,39.2673,39.2832,39.2302,39.2302,6000.0
2007-12-20 13:10:00,74.06,74.16,74.0,74.16,6900.0,39.2408,39.2938,39.209,39.2938,6900.0
2007-12-20 13:15:00,74.14,74.28,74.11,74.28,7000.0,39.2832,39.3574,39.2673,39.3574,7000.0
2007-12-20 13:20:00,74.28,74.63,74.28,74.57,12200.0,39.3574,39.5429,39.3574,39.5111,12200.0
2007-12-20 13:25:00,74.57,74.73,74.48,74.48,9400.0,39.5111,39.5958,39.4634,39.4634,9400.0
2007-12-20 13:30:00,74.45,74.61,74.45,74.54,8100.0,39.4475,39.5323,39.4475,39.4952,8100.0
2007-12-20 13:35:00,74.54,74.59,74.47,74.52,5000.0,39.4952,39.5217,39.4581,39.4846,5000.0
2007-12-20 13:40:00,74.52,74.52,74.14,74.15,9300.0,39.4846,39.4846,39.2832,39.2885,9300.0
2007-12-20 13:45:00,74.16,74.24,74.1,74.2,5100.0,39.2938,39.3362,39.262,39.315,5100.0
2007-12-20 13:50:00,74.24,74.56,74.2,74.56,5200.0,39.3362,39.5058,39.315,39.5058,5200.0
2007-12-20 13:55:00,74.55,74.55,74.36,74.47,6300.0,39.5005,39.5005,39.3998,39.4581,6300.0
2007-12-20 14:00:00,74.45,74.49,74.11,74.23,11700.0,39.4475,39.4687,39.2673,39.3309,11700.0
2007-12-20 14:05:00,74.23,74.29,74.12,74.12,6700.0,39.3309,39.3627,39.2726,39.2726,6700.0
2007-12-20 14:10:00,74.12,74.23,74.0,74.09,9900.0,39.2726,39.3309,39.209,39.2567,9900.0
2007-12-20 14:15:00,74.09,74.36,74.09,74.35,7600.0,39.2567,39.3998,39.2567,39.3945,7600.0
2007-12-20 14:20:00,74.34,74.5,74.34,74.38,16700.0,39.3892,39.474,39.3892,39.4104,16700.0
2007-12-20 14:25:00,74.41,74.59,74.37,74.5,11600.0,39.4263,39.5217,39.4051,39.474,11600.0
2007-12-20 14:30:00,74.52,74.56,74.45,74.56,9700.0,39.4846,39.5058,39.4475,39.5058,9700.0
2007-12-20 14:35:00,74.56,74.89,74.55,74.88,7600.0,39.5058,39.6806,39.5005,39.6753,7600.0
2007-12-20 14:40:00,74.85,75.0,74.85,74.88,5600.0,39.6594,39.7389,39.6594,39.6753,5600.0
2007-12-20 14:45:00,74.85,74.88,74.75,74.81,2200.0,39.6594,39.6753,39.6064,39.6382,2200.0
2007-12-20 14:50:00,74.75,74.76,74.59,74.59,6800.0,39.6064,39.6117,39.5217,39.5217,6800.0
2007-12-20 14:55:00,74.57,74.68,74.52,74.61,2000.0,39.5111,39.5693,39.4846,39.5323,2000.0
2007-12-20 15:00:00,74.61,74.64,74.45,74.48,7600.0,39.5323,39.5482,39.4475,39.4634,7600.0
2007-12-20 15:05:00,74.48,74.75,74.45,74.75,4700.0,39.4634,39.6064,39.4475,39.6064,4700.0
2007-12-20 15:10:00,74.77,74.93,74.71,74.86,8400.0,39.617,39.7018,39.5852,39.6647,8400.0
2007-12-20 15:15:00,74.79,74.85,74.57,74.57,5800.0,39.6276,39.6594,39.5111,39.5111,5800.0
2007-12-20 15:20:00,74.57,74.84,74.53,74.76,5000.0,39.5111,39.6541,39.4899,39.6117,5000.0
2007-12-20 15:25:00,74.76,74.88,74.73,74.84,13900.0,39.6117,39.6753,39.5958,39.6541,13900.0
2007-12-20 15:30:00,74.87,74.92,74.62,74.7,13300.0,39.67,39.6965,39.5376,39.5799,13300.0
2007-12-20 15:35:00,74.75,75.0,74.75,74.84,11400.0,39.6064,39.7389,39.6064,39.6541,11400.0
2007-12-20 15:40:00,74.88,74.93,74.78,74.81,12300.0,39.6753,39.7018,39.6223,39.6382,12300.0
2007-12-20 15:45:00,74.84,75.17,74.84,75.16,19500.0,39.6541,39.829,39.6541,39.8237,19500.0
2007-12-20 15:50:00,75.2,75.42,75.11,75.31,32800.0,39.8449,39.9614,39.7972,39.9032,32800.0
2007-12-20 15:55:00,75.37,75.73,75.31,75.57,47800.0,39.9349,40.1257,39.9032,40.0409,47800.0
2007-12-21 09:30:00,76.0,77.24,76.0,77.21,217600.0,40.2688,40.9258,40.2688,40.9099,217600.0
2007-12-21 09:35:00,77.15,77.18,76.81,76.86,9700.0,40.8781,40.894,40.6979,40.7244,9700.0
2007-12-21 09:40:00,76.79,76.89,76.46,76.77,12900.0,40.6873,40.7403,40.5125,40.6767,12900.0
2007-12-21 09:45:00,76.76,77.01,76.4,76.41,21800.0,40.6714,40.8039,40.4807,40.486,21800.0
2007-12-21 09:50:00,76.38,76.56,76.09,76.09,19200.0,40.4701,40.5655,40.3164,40.3164,19200.0
2007-12-21 09:55:00,76.15,76.51,76.03,76.03,15000.0,40.3482,40.539,40.2846,40.2846,15000.0
2007-12-21 10:00:00,76.15,76.53,76.1,76.53,35900.0,40.3482,40.5496,40.3217,40.5496,35900.0
2007-12-21 10:05:00,76.58,76.6,76.3,76.59,12600.0,40.5761,40.5867,40.4277,40.5814,12600.0
2007-12-21 10:10:00,76.52,76.97,76.52,76.97,22300.0,40.5443,40.7827,40.5443,40.7827,22300.0
2007-12-21 10:15:00,76.97,77.24,76.88,77.24,10400.0,40.7827,40.9258,40.735,40.9258,10400.0
2007-12-21 10:20:00,77.22,77.3,77.06,77.13,7500.0,40.9152,40.9576,40.8304,40.8675,7500.0
2007-12-21 10:25:00,77.17,77.35,77.06,77.29,10600.0,40.8887,40.9841,40.8304,40.9523,10600.0
2007-12-21 10:30:00,77.29,77.38,77.25,77.25,9400.0,40.9523,40.9999,40.9311,40.9311,9400.0
2007-12-21 10:35:00,77.2,77.21,77.07,77.13,4800.0,40.9046,40.9099,40.8357,40.8675,4800.0
2007-12-21 10:40:00,77.12,77.12,76.79,76.85,13200.0,40.8622,40.8622,40.6873,40.7191,13200.0
2007-12-21 10:45:00,76.85,76.93,76.67,76.67,6600.0,40.7191,40.7615,40.6238,40.6238,6600.0
2007-12-21 10:50:00,76.71,76.72,76.55,76.62,6800.0,40.6449,40.6502,40.5602,40.5973,6800.0
2007-12-21 10:55:00,76.62,76.68,76.52,76.54,5300.0,40.5973,40.6291,40.5443,40.5549,5300.0
2007-12-21 11:00:00,76.59,76.79,76.59,76.74,2300.0,40.5814,40.6873,40.5814,40.6608,2300.0
2007-12-21 11:05:00,76.78,76.88,76.67,76.86,11400.0,40.682,40.735,40.6238,40.7244,11400.0
2007-12-21 11:10:00,76.87,76.89,76.54,76.55,8800.0,40.7297,40.7403,40.5549,40.5602,8800.0
2007-12-21 11:15:00,76.52,76.64,76.49,76.53,5700.0,40.5443,40.6079,40.5284,40.5496,5700.0
2007-12-21 11:20:00,76.57,76.58,76.32,76.32,4600.0,40.5708,40.5761,40.4383,40.4383,4600.0
2007-12-21 11:25:00,76.33,76.33,76.21,76.21,4500.0,40.4436,40.4436,40.38,40.38,4500.0
2007-12-21 11:30:00,76.21,76.25,76.15,76.22,5300.0,40.38,40.4012,40.3482,40.3853,5300.0
2007-12-21 11:35:00,76.24,76.24,76.13,76.14,9100.0,40.3959,40.3959,40.3376,40.3429,9100.0
2007-12-21 11:40:00,76.14,76.2,76.13,76.16,5700.0,40.3429,40.3747,40.3376,40.3535,5700.0
2007-12-21 11:45:00,76.16,76.2,76.09,76.09,4100.0,40.3535,40.3747,40.3164,40.3164,4100.0
2007-12-21 11:50:00,76.08,76.15,75.95,75.95,10100.0,40.3111,40.3482,40.2423,40.2423,10100.0
2007-12-21 11:55:00,75.99,76.06,75.93,76.06,4500.0,40.2635,40.3005,40.2317,40.3005,4500.0
2007-12-21 12:00:00,76.01,76.12,76.01,76.09,2600.0,40.2741,40.3323,40.2741,40.3164,2600.0
2007-12-21 12:05:00,76.11,76.2,76.08,76.15,4500.0,40.327,40.3747,40.3111,40.3482,4500.0
2007-12-21 12:10:00,76.16,76.31,76.14,76.26,7400.0,40.3535,40.433,40.3429,40.4065,7400.0
2007-12-21 12:15:00,76.26,76.26,76.23,76.26,2800.0,40.4065,40.4065,40.3906,40.4065,2800.0
2007-12-21 12:20:00,76.26,76.35,76.26,76.31,6600.0,40.4065,40.4542,40.4065,40.433,6600.0
2007-12-21 12:25:00,76.29,76.32,76.25,76.28,3400.0,40.4224,40.4383,40.4012,40.4171,3400.0
2007-12-21 12:30:00,76.31,76.34,76.28,76.28,6300.0,40.433,40.4489,40.4171,40.4171,6300.0
2007-12-21 12:35:00,76.34,76.34,76.25,76.25,4400.0,40.4489,40.4489,40.4012,40.4012,4400.0
2007-12-21 12:40:00,76.25,76.31,76.19,76.2,6000.0,40.4012,40.433,40.3694,40.3747,6000.0
2007-12-21 12:45:00,76.19,76.23,76.14,76.14,2900.0,40.3694,40.3906,40.3429,40.3429,2900.0
2007-12-21 12:50:00,76.11,76.15,76.04,76.08,4500.0,40.327,40.3482,40.2899,40.3111,4500.0
2007-12-21 12:55:00,76.07,76.17,76.04,76.04,4900.0,40.3058,40.3588,40.2899,40.2899,4900.0
2007-12-21 13:00:00,76.16,76.17,76.09,76.13,2400.0,40.3535,40.3588,40.3164,40.3376,2400.0
2007-12-21 13:05:00,76.09,76.24,76.09,76.24,2700.0,40.3164,40.3959,40.3164,40.3959,2700.0
2007-12-21 13:10:00,76.21,76.3,76.15,76.27,7700.0,40.38,40.4277,40.3482,40.4118,7700.0
2007-12-21 13:15:00,76.27,76.27,76.16,76.24,2800.0,40.4118,40.4118,40.3535,40.3959,2800.0
2007-12-21 13:20:00,76.24,76.24,76.1,76.15,7400.0,40.3959,40.3959,40.3217,40.3482,7400.0
2007-12-21 13:25:00,76.19,76.19,76.13,76.15,1400.0,40.3694,40.3694,40.3376,40.3482,1400.0
2007-12-21 13:30:00,76.2,76.2,76.14,76.14,1600.0,40.3747,40.3747,40.3429,40.3429,1600.0
2007-12-21 13:35:00,76.13,76.15,76.11,76.11,600.0,40.3376,40.3482,40.327,40.327,600.0
2007-12-21 13:40:00,76.15,76.19,76.14,76.18,5100.0,40.3482,40.3694,40.3429,40.3641,5100.0
2007-12-21 13:45:00,76.14,76.25,76.14,76.23,3000.0,40.3429,40.4012,40.3429,40.3906,3000.0
2007-12-21 13:50:00,76.24,76.27,76.2,76.23,5100.0,40.3959,40.4118,40.3747,40.3906,5100.0
2007-12-21 13:55:00,76.23,76.32,76.23,76.3,6900.0,40.3906,40.4383,40.3906,40.4277,6900.0
2007-12-21 14:00:00,76.28,76.4,76.25,76.4,5700.0,40.4171,40.4807,40.4012,40.4807,5700.0
2007-12-21 14:05:00,76.42,76.46,76.38,76.39,3900.0,40.4913,40.5125,40.4701,40.4754,3900.0
2007-12-21 14:10:00,76.41,76.6,76.37,76.55,7700.0,40.486,40.5867,40.4648,40.5602,7700.0
2007-12-21 14:15:00,76.54,76.55,76.43,76.49,7000.0,40.5549,40.5602,40.4966,40.5284,7000.0
2007-12-21 14:20:00,76.53,76.53,76.45,76.45,4200.0,40.5496,40.5496,40.5072,40.5072,4200.0
2007-12-21 14:25:00,76.51,76.52,76.43,76.43,2100.0,40.539,40.5443,40.4966,40.4966,2100.0
2007-12-21 14:30:00,76.41,76.43,76.39,76.4,2100.0,40.486,40.4966,40.4754,40.4807,2100.0
2007-12-21 14:35:00,76.43,76.46,76.41,76.45,5200.0,40.4966,40.5125,40.486,40.5072,5200.0
2007-12-21 14:40:00,76.41,76.49,76.37,76.4,5700.0,40.486,40.5284,40.4648,40.4807,5700.0
2007-12-21 14:45:00,76.4,76.53,76.39,76.5,5400.0,40.4807,40.5496,40.4754,40.5337,5400.0
2007-12-21 14:50:00,76.51,76.64,76.46,76.57,8100.0,40.539,40.6079,40.5125,40.5708,8100.0
2007-12-21 14:55:00,76.55,76.62,76.45,76.45,6100.0,40.5602,40.5973,40.5072,40.5072,6100.0
2007-12-21 15:00:00,76.49,76.55,76.46,76.55,7800.0,40.5284,40.5602,40.5125,40.5602,7800.0
2007-12-21 15:05:00,76.55,76.56,76.49,76.49,5400.0,40.5602,40.5655,40.5284,40.5284,5400.0
2007-12-21 15:10:00,76.49,76.49,76.33,76.42,10300.0,40.5284,40.5284,40.4436,40.4913,10300.0
2007-12-21 15:15:00,76.41,76.53,76.36,76.46,5100.0,40.486,40.5496,40.4595,40.5125,5100.0
2007-12-21 15:20:00,76.52,76.6,76.48,76.55,6200.0,40.5443,40.5867,40.5231,40.5602,6200.0
2007-12-21 15:25:00,76.56,76.71,76.49,76.54,11000.0,40.5655,40.6449,40.5284,40.5549,11000.0
2007-12-21 15:30:00,76.59,76.6,76.52,76.52,6900.0,40.5814,40.5867,40.5443,40.5443,6900.0
2007-12-21 15:35:00,76.52,76.54,76.42,76.5,13200.0,40.5443,40.5549,40.4913,40.5337,13200.0
2007-12-21 15:40:00,76.51,76.6,76.48,76.59,7400.0,40.539,40.5867,40.5231,40.5814,7400.0
2007-12-21 15:45:00,76.59,76.64,76.56,76.59,11100.0,40.5814,40.6079,40.5655,40.5814,11100.0
2007-12-21 15:50:00,76.59,76.76,76.49,76.74,19700.0,40.5814,40.6714,40.5284,40.6608,19700.0
2007-12-21 15:55:00,76.79,76.88,76.71,76.75,32600.0,40.6873,40.735,40.6449,40.6661,32600.0
2007-12-24 09:30:00,77.0,78.28,77.0,78.28,10000.0,40.7986,41.4768,40.7986,41.4768,10000.0
2007-12-24 09:35:00,78.38,78.43,77.79,78.28,9700.0,41.5298,41.5563,41.2172,41.4768,9700.0
2007-12-24 09:40:00,78.28,78.98,78.28,78.83,12200.0,41.4768,41.8477,41.4768,41.7682,12200.0
2007-12-24 09:45:00,78.79,78.98,78.75,78.83,13400.0,41.747,41.8477,41.7258,41.7682,13400.0
2007-12-24 09:50:00,78.81,78.81,78.49,78.6,15700.0,41.7576,41.7576,41.5881,41.6464,15700.0
2007-12-24 09:55:00,78.61,78.63,78.35,78.41,17400.0,41.6517,41.6623,41.5139,41.5457,17400.0
2007-12-24 10:00:00,78.38,78.49,78.23,78.47,9500.0,41.5298,41.5881,41.4503,41.5775,9500.0
2007-12-24 10:05:00,78.48,78.5,78.37,78.43,4600.0,41.5828,41.5934,41.5245,41.5563,4600.0
2007-12-24 10:10:00,78.45,78.52,78.41,78.47,11100.0,41.5669,41.604,41.5457,41.5775,11100.0
2007-12-24 10:15:00,78.47,78.49,78.39,78.49,3900.0,41.5775,41.5881,41.5351,41.5881,3900.0
2007-12-24 10:20:00,78.47,78.5,78.29,78.29,6300.0,41.5775,41.5934,41.4821,41.4821,6300.0
2007-12-24 10:25:00,78.34,78.35,78.26,78.33,3000.0,41.5086,41.5139,41.4662,41.5033,3000.0
2007-12-24 10:30:00,78.34,78.38,78.29,78.35,5000.0,41.5086,41.5298,41.4821,41.5139,5000.0
2007-12-24 10:35:00,78.35,78.38,78.35,78.37,2800.0,41.5139,41.5298,41.5139,41.5245,2800.0
2007-12-24 10:40:00,78.37,78.5,78.37,78.48,4400.0,41.5245,41.5934,41.5245,41.5828,4400.0
2007-12-24 10:45:00,78.48,78.48,78.35,78.35,2500.0,41.5828,41.5828,41.5139,41.5139,2500.0
2007-12-24 10:50:00,78.38,78.49,78.34,78.41,6000.0,41.5298,41.5881,41.5086,41.5457,6000.0
2007-12-24 10:55:00,78.39,78.42,78.3,78.36,3000.0,41.5351,41.551,41.4874,41.5192,3000.0
2007-12-24 11:00:00,78.39,78.41,78.33,78.33,1500.0,41.5351,41.5457,41.5033,41.5033,1500.0
2007-12-24 11:05:00,78.34,78.43,78.31,78.42,8300.0,41.5086,41.5563,41.4927,41.551,8300.0
2007-12-24 11:10:00,78.43,78.43,78.37,78.41,2600.0,41.5563,41.5563,41.5245,41.5457,2600.0
2007-12-24 11:15:00,78.4,78.43,78.38,78.38,3700.0,41.5404,41.5563,41.5298,41.5298,3700.0
2007-12-24 11:20:00,78.41,78.42,78.33,78.4,6900.0,41.5457,41.551,41.5033,41.5404,6900.0
2007-12-24 11:25:00,78.38,78.43,78.25,78.43,6400.0,41.5298,41.5563,41.4609,41.5563,6400.0
2007-12-24 11:30:00,78.43,78.43,78.4,78.4,4700.0,41.5563,41.5563,41.5404,41.5404,4700.0
2007-12-24 11:35:00,78.41,78.48,78.39,78.39,5500.0,41.5457,41.5828,41.5351,41.5351,5500.0
2007-12-24 11:40:00,78.4,78.43,78.38,78.38,4900.0,41.5404,41.5563,41.5298,41.5298,4900.0
2007-12-24 11:45:00,78.37,78.45,78.35,78.4,6000.0,41.5245,41.5669,41.5139,41.5404,6000.0
2007-12-24 11:50:00,78.45,78.45,78.39,78.43,1800.0,41.5669,41.5669,41.5351,41.5563,1800.0
2007-12-24 11:55:00,78.41,78.45,78.4,78.45,4800.0,41.5457,41.5669,41.5404,41.5669,4800.0
2007-12-24 12:00:00,78.44,78.52,78.44,78.51,5000.0,41.5616,41.604,41.5616,41.5987,5000.0
2007-12-24 12:05:00,78.5,78.53,78.5,78.5,4900.0,41.5934,41.6093,41.5934,41.5934,4900.0
2007-12-24 12:10:00,78.5,78.53,78.43,78.49,5800.0,41.5934,41.6093,41.5563,41.5881,5800.0
2007-12-24 12:15:00,78.49,78.53,78.44,78.53,3800.0,41.5881,41.6093,41.5616,41.6093,3800.0
2007-12-24 12:20:00,78.51,78.53,78.49,78.5,2300.0,41.5987,41.6093,41.5881,41.5934,2300.0
2007-12-24 12:25:00,78.5,78.72,78.5,78.68,10500.0,41.5934,41.71,41.5934,41.6888,10500.0
2007-12-24 12:30:00,78.68,78.75,78.67,78.75,3800.0,41.6888,41.7258,41.6835,41.7258,3800.0
2007-12-24 12:35:00,78.75,78.75,78.72,78.75,5900.0,41.7258,41.7258,41.71,41.7258,5900.0
2007-12-24 12:40:00,78.74,78.87,78.72,78.87,14100.0,41.7205,41.7894,41.71,41.7894,14100.0
2007-12-24 12:45:00,78.85,78.86,78.79,78.85,7700.0,41.7788,41.7841,41.747,41.7788,7700.0
2007-12-24 12:50:00,78.84,79.32,78.83,79.24,23000.0,41.7735,42.0279,41.7682,41.9855,23000.0
2007-12-24 12:55:00,79.25,79.8,79.19,79.5,60400.0,41.9908,42.2822,41.959,42.1232,60400.0
2007-12-24 13:00:00,79.45,79.72,79.45,79.72,24000.0,42.0967,42.2398,42.0967,42.2398,24000.0
2007-12-24 13:05:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:10:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:15:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:20:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:25:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:35:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:40:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:45:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:50:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:55:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:00:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:05:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:10:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:15:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:20:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:25:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:35:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:40:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:45:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:50:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:55:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:00:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:05:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:10:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:15:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:20:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:25:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:35:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:40:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:45:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:50:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:55:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-26 09:30:00,79.0,79.13,78.46,78.49,11200.0,41.8583,41.9272,41.5722,41.5881,11200.0
2007-12-26 09:35:00,78.55,78.94,78.11,78.78,13700.0,41.6199,41.8265,41.3867,41.7417,13700.0
2007-12-26 09:40:00,78.78,78.99,78.71,78.84,11100.0,41.7417,41.853,41.7047,41.7735,11100.0
2007-12-26 09:45:00,78.9,78.93,78.67,78.67,19400.0,41.8053,41.8212,41.6835,41.6835,19400.0
2007-12-26 09:50:00,78.67,78.7,78.62,78.69,6300.0,41.6835,41.6994,41.657,41.6941,6300.0
2007-12-26 09:55:00,78.64,78.64,78.33,78.41,8400.0,41.6676,41.6676,41.5033,41.5457,8400.0
2007-12-26 10:00:00,78.4,78.41,78.31,78.31,5000.0,41.5404,41.5457,41.4927,41.4927,5000.0
2007-12-26 10:05:00,78.31,78.62,78.31,78.62,4200.0,41.4927,41.657,41.4927,41.657,4200.0
2007-12-26 10:10:00,78.62,78.64,78.55,78.64,2700.0,41.657,41.6676,41.6199,41.6676,2700.0
2007-12-26 10:15:00,78.64,78.72,78.64,78.69,20300.0,41.6676,41.71,41.6676,41.6941,20300.0
2007-12-26 10:20:00,78.69,78.7,78.58,78.63,11900.0,41.6941,41.6994,41.6358,41.6623,11900.0
2007-12-26 10:25:00,78.63,78.78,78.58,78.73,5500.0,41.6623,41.7417,41.6358,41.7152,5500.0
2007-12-26 10:30:00,78.72,78.72,78.64,78.64,6100.0,41.71,41.71,41.6676,41.6676,6100.0
2007-12-26 10:35:00,78.66,78.67,78.56,78.56,4100.0,41.6782,41.6835,41.6252,41.6252,4100.0
2007-12-26 10:40:00,78.56,78.58,78.44,78.5,13900.0,41.6252,41.6358,41.5616,41.5934,13900.0
2007-12-26 10:45:00,78.5,78.56,78.49,78.54,2500.0,41.5934,41.6252,41.5881,41.6146,2500.0
2007-12-26 10:50:00,78.54,78.57,78.5,78.52,3400.0,41.6146,41.6305,41.5934,41.604,3400.0
2007-12-26 10:55:00,78.52,78.54,78.42,78.42,4600.0,41.604,41.6146,41.551,41.551,4600.0
2007-12-26 11:00:00,78.42,78.46,78.4,78.44,3900.0,41.551,41.5722,41.5404,41.5616,3900.0
2007-12-26 11:05:00,78.42,78.43,78.38,78.43,2400.0,41.551,41.5563,41.5298,41.5563,2400.0
2007-12-26 11:10:00,78.41,78.41,78.29,78.29,5300.0,41.5457,41.5457,41.4821,41.4821,5300.0
2007-12-26 11:15:00,78.29,78.36,78.22,78.22,13000.0,41.4821,41.5192,41.445,41.445,13000.0
2007-12-26 11:20:00,78.22,78.3,78.21,78.26,5700.0,41.445,41.4874,41.4397,41.4662,5700.0
2007-12-26 11:25:00,78.26,78.32,78.2,78.24,9800.0,41.4662,41.498,41.4344,41.4556,9800.0
2007-12-26 11:30:00,78.24,78.26,78.19,78.21,5500.0,41.4556,41.4662,41.4291,41.4397,5500.0
2007-12-26 11:35:00,78.21,78.27,78.2,78.21,1700.0,41.4397,41.4715,41.4344,41.4397,1700.0
2007-12-26 11:40:00,78.23,78.23,78.2,78.2,5600.0,41.4503,41.4503,41.4344,41.4344,5600.0
2007-12-26 11:45:00,78.21,78.23,78.16,78.21,5000.0,41.4397,41.4503,41.4132,41.4397,5000.0
2007-12-26 11:50:00,78.19,78.21,78.15,78.15,1500.0,41.4291,41.4397,41.4079,41.4079,1500.0
2007-12-26 11:55:00,78.15,78.15,78.02,78.02,5100.0,41.4079,41.4079,41.3391,41.3391,5100.0
2007-12-26 12:00:00,78.01,78.02,77.72,77.72,11600.0,41.3338,41.3391,41.1801,41.1801,11600.0
2007-12-26 12:05:00,77.71,77.75,77.6,77.63,9800.0,41.1748,41.196,41.1165,41.1324,9800.0
2007-12-26 12:10:00,77.63,77.73,77.62,77.66,6700.0,41.1324,41.1854,41.1271,41.1483,6700.0
2007-12-26 12:15:00,77.63,77.65,77.59,77.64,2000.0,41.1324,41.143,41.1112,41.1377,2000.0
2007-12-26 12:20:00,77.63,77.65,77.59,77.63,1500.0,41.1324,41.143,41.1112,41.1324,1500.0
2007-12-26 12:25:00,77.6,77.64,77.58,77.62,2900.0,41.1165,41.1377,41.1059,41.1271,2900.0
2007-12-26 12:30:00,77.58,77.64,77.48,77.58,4700.0,41.1059,41.1377,41.0529,41.1059,4700.0
2007-12-26 12:35:00,77.53,77.54,77.46,77.52,4200.0,41.0794,41.0847,41.0423,41.0741,4200.0
2007-12-26 12:40:00,77.52,77.54,77.49,77.54,5300.0,41.0741,41.0847,41.0582,41.0847,5300.0
2007-12-26 12:45:00,77.57,77.62,77.57,77.59,1400.0,41.1006,41.1271,41.1006,41.1112,1400.0
2007-12-26 12:50:00,77.59,77.8,77.59,77.71,5100.0,41.1112,41.2225,41.1112,41.1748,5100.0
2007-12-26 12:55:00,77.71,77.74,77.68,77.68,1800.0,41.1748,41.1907,41.1589,41.1589,1800.0
2007-12-26 13:00:00,77.69,77.7,77.64,77.64,2400.0,41.1642,41.1695,41.1377,41.1377,2400.0
2007-12-26 13:05:00,77.64,77.81,77.64,77.81,6100.0,41.1377,41.2278,41.1377,41.2278,6100.0
2007-12-26 13:10:00,77.78,77.95,77.78,77.95,3600.0,41.2119,41.302,41.2119,41.302,3600.0
2007-12-26 13:15:00,77.95,77.95,77.89,77.93,4400.0,41.302,41.302,41.2702,41.2914,4400.0
2007-12-26 13:20:00,77.88,77.88,77.72,77.72,2800.0,41.2649,41.2649,41.1801,41.1801,2800.0
2007-12-26 13:25:00,77.69,77.69,77.64,77.64,2900.0,41.1642,41.1642,41.1377,41.1377,2900.0
2007-12-26 13:30:00,77.64,77.65,77.58,77.62,2700.0,41.1377,41.143,41.1059,41.1271,2700.0
2007-12-26 13:35:00,77.6,77.87,77.55,77.64,15200.0,41.1165,41.2596,41.09,41.1377,15200.0
2007-12-26 13:40:00,77.62,77.62,77.53,77.62,3500.0,41.1271,41.1271,41.0794,41.1271,3500.0
2007-12-26 13:45:00,77.6,77.99,77.6,77.97,7800.0,41.1165,41.3232,41.1165,41.3126,7800.0
2007-12-26 13:50:00,77.96,78.17,77.96,78.16,4200.0,41.3073,41.4185,41.3073,41.4132,4200.0
2007-12-26 13:55:00,78.16,78.24,78.14,78.24,1700.0,41.4132,41.4556,41.4026,41.4556,1700.0
2007-12-26 14:00:00,78.23,78.36,78.21,78.31,4300.0,41.4503,41.5192,41.4397,41.4927,4300.0
2007-12-26 14:05:00,78.31,78.37,78.27,78.27,5700.0,41.4927,41.5245,41.4715,41.4715,5700.0
2007-12-26 14:10:00,78.28,78.28,78.08,78.1,4500.0,41.4768,41.4768,41.3708,41.3814,4500.0
2007-12-26 14:15:00,78.1,78.11,77.96,77.98,4400.0,41.3814,41.3867,41.3073,41.3179,4400.0
2007-12-26 14:20:00,77.98,78.04,77.98,78.02,3300.0,41.3179,41.3497,41.3179,41.3391,3300.0
2007-12-26 14:25:00,78.02,78.06,78.0,78.05,3200.0,41.3391,41.3602,41.3285,41.355,3200.0
2007-12-26 14:30:00,78.03,78.2,78.03,78.15,14100.0,41.3444,41.4344,41.3444,41.4079,14100.0
2007-12-26 14:35:00,78.15,78.15,77.9,77.97,10700.0,41.4079,41.4079,41.2755,41.3126,10700.0
2007-12-26 14:40:00,77.93,78.01,77.91,77.97,11500.0,41.2914,41.3338,41.2808,41.3126,11500.0
2007-12-26 14:45:00,77.94,77.96,77.71,77.78,9700.0,41.2967,41.3073,41.1748,41.2119,9700.0
2007-12-26 14:50:00,77.78,77.84,77.77,77.84,5400.0,41.2119,41.2437,41.2066,41.2437,5400.0
2007-12-26 14:55:00,77.84,77.94,77.84,77.87,8200.0,41.2437,41.2967,41.2437,41.2596,8200.0
2007-12-26 15:00:00,77.87,77.97,77.87,77.97,7000.0,41.2596,41.3126,41.2596,41.3126,7000.0
2007-12-26 15:05:00,77.95,77.97,77.9,77.92,9300.0,41.302,41.3126,41.2755,41.2861,9300.0
2007-12-26 15:10:00,77.91,77.93,77.89,77.9,10500.0,41.2808,41.2914,41.2702,41.2755,10500.0
2007-12-26 15:15:00,77.9,77.92,77.9,77.91,7900.0,41.2755,41.2861,41.2755,41.2808,7900.0
2007-12-26 15:20:00,77.91,77.91,77.7,77.79,16900.0,41.2808,41.2808,41.1695,41.2172,16900.0
2007-12-26 15:25:00,77.8,77.82,77.78,77.81,18600.0,41.2225,41.2331,41.2119,41.2278,18600.0
2007-12-26 15:30:00,77.8,77.8,77.59,77.8,12700.0,41.2225,41.2225,41.1112,41.2225,12700.0
2007-12-26 15:35:00,77.78,77.82,77.72,77.81,11100.0,41.2119,41.2331,41.1801,41.2278,11100.0
2007-12-26 15:40:00,77.81,77.89,77.79,77.89,16900.0,41.2278,41.2702,41.2172,41.2702,16900.0
2007-12-26 15:45:00,77.89,78.17,77.87,78.11,12500.0,41.2702,41.4185,41.2596,41.3867,12500.0
2007-12-26 15:50:00,78.12,78.21,77.84,77.84,17300.0,41.392,41.4397,41.2437,41.2437,17300.0
2007-12-26 15:55:00,77.84,77.91,77.71,77.85,50600.0,41.2437,41.2808,41.1748,41.249,50600.0
2007-12-27 09:30:00,77.13,77.66,77.13,77.13,16700.0,40.8675,41.1483,40.8675,40.8675,16700.0
2007-12-27 09:35:00,77.08,77.44,76.77,77.44,7100.0,40.841,41.0317,40.6767,41.0317,7100.0
2007-12-27 09:40:00,77.44,77.49,77.34,77.39,3700.0,41.0317,41.0582,40.9788,41.0052,3700.0
2007-12-27 09:45:00,77.36,77.44,77.25,77.27,3200.0,40.9894,41.0317,40.9311,40.9417,3200.0
2007-12-27 09:50:00,77.26,77.3,77.14,77.21,2200.0,40.9364,40.9576,40.8728,40.9099,2200.0
2007-12-27 09:55:00,77.15,77.31,76.91,76.98,6500.0,40.8781,40.9629,40.7509,40.788,6500.0
2007-12-27 10:00:00,77.03,77.18,76.95,77.16,5300.0,40.8145,40.894,40.7721,40.8834,5300.0
2007-12-27 10:05:00,77.13,77.13,76.92,76.96,3800.0,40.8675,40.8675,40.7562,40.7774,3800.0
2007-12-27 10:10:00,76.92,77.0,76.89,76.96,5800.0,40.7562,40.7986,40.7403,40.7774,5800.0
2007-12-27 10:15:00,76.91,76.99,76.74,76.86,5200.0,40.7509,40.7933,40.6608,40.7244,5200.0
2007-12-27 10:20:00,76.85,76.86,76.83,76.83,2800.0,40.7191,40.7244,40.7085,40.7085,2800.0
2007-12-27 10:25:00,76.82,76.94,76.82,76.91,5100.0,40.7032,40.7668,40.7032,40.7509,5100.0
2007-12-27 10:30:00,76.9,76.9,76.53,76.57,9100.0,40.7456,40.7456,40.5496,40.5708,9100.0
2007-12-27 10:35:00,76.63,76.77,76.5,76.5,12100.0,40.6026,40.6767,40.5337,40.5337,12100.0
2007-12-27 10:40:00,76.55,76.73,76.51,76.68,6300.0,40.5602,40.6555,40.539,40.6291,6300.0
2007-12-27 10:45:00,76.7,76.79,76.59,76.73,6300.0,40.6397,40.6873,40.5814,40.6555,6300.0
2007-12-27 10:50:00,76.69,76.82,76.61,76.66,7600.0,40.6344,40.7032,40.592,40.6185,7600.0
2007-12-27 10:55:00,76.64,76.72,76.46,76.68,9000.0,40.6079,40.6502,40.5125,40.6291,9000.0
2007-12-27 11:00:00,76.68,76.8,76.52,76.52,6100.0,40.6291,40.6926,40.5443,40.5443,6100.0
2007-12-27 11:05:00,76.55,76.55,76.39,76.5,4000.0,40.5602,40.5602,40.4754,40.5337,4000.0
2007-12-27 11:10:00,76.43,76.52,76.4,76.52,9600.0,40.4966,40.5443,40.4807,40.5443,9600.0
2007-12-27 11:15:00,76.47,76.52,76.43,76.46,3700.0,40.5178,40.5443,40.4966,40.5125,3700.0
2007-12-27 11:20:00,76.51,76.56,76.49,76.54,3400.0,40.539,40.5655,40.5284,40.5549,3400.0
2007-12-27 11:25:00,76.57,76.68,76.57,76.68,3400.0,40.5708,40.6291,40.5708,40.6291,3400.0
2007-12-27 11:30:00,76.7,76.72,76.69,76.7,7400.0,40.6397,40.6502,40.6344,40.6397,7400.0
2007-12-27 11:35:00,76.71,76.75,76.54,76.62,7900.0,40.6449,40.6661,40.5549,40.5973,7900.0
2007-12-27 11:40:00,76.65,76.69,76.63,76.69,1900.0,40.6132,40.6344,40.6026,40.6344,1900.0
2007-12-27 11:45:00,76.68,76.71,76.53,76.57,4200.0,40.6291,40.6449,40.5496,40.5708,4200.0
2007-12-27 11:50:00,76.56,76.62,76.54,76.55,12400.0,40.5655,40.5973,40.5549,40.5602,12400.0
2007-12-27 11:55:00,76.57,76.61,76.4,76.42,7000.0,40.5708,40.592,40.4807,40.4913,7000.0
2007-12-27 12:00:00,76.41,76.41,76.09,76.15,6300.0,40.486,40.486,40.3164,40.3482,6300.0
2007-12-27 12:05:00,76.09,76.17,75.99,76.09,8200.0,40.3164,40.3588,40.2635,40.3164,8200.0
2007-12-27 12:10:00,76.09,76.12,75.83,75.89,13600.0,40.3164,40.3323,40.1787,40.2105,13600.0
2007-12-27 12:15:00,75.87,75.98,75.86,75.9,12900.0,40.1999,40.2582,40.1946,40.2158,12900.0
2007-12-27 12:20:00,75.89,75.89,75.53,75.61,9000.0,40.2105,40.2105,40.0197,40.0621,9000.0
2007-12-27 12:25:00,75.54,75.59,75.27,75.38,9100.0,40.025,40.0515,39.882,39.9402,9100.0
2007-12-27 12:30:00,75.37,75.38,75.22,75.31,25200.0,39.9349,39.9402,39.8555,39.9032,25200.0
2007-12-27 12:35:00,75.29,75.29,75.19,75.27,4900.0,39.8926,39.8926,39.8396,39.882,4900.0
2007-12-27 12:40:00,75.28,75.36,75.28,75.3,8800.0,39.8873,39.9296,39.8873,39.8979,8800.0
2007-12-27 12:45:00,75.32,75.36,75.28,75.36,6700.0,39.9085,39.9296,39.8873,39.9296,6700.0
2007-12-27 12:50:00,75.34,75.37,75.06,75.06,11700.0,39.9191,39.9349,39.7707,39.7707,11700.0
2007-12-27 12:55:00,75.06,75.14,75.0,75.14,9200.0,39.7707,39.8131,39.7389,39.8131,9200.0
2007-12-27 13:00:00,75.1,75.15,75.07,75.14,2400.0,39.7919,39.8184,39.776,39.8131,2400.0
2007-12-27 13:05:00,75.12,75.29,74.97,75.29,17900.0,39.8025,39.8926,39.723,39.8926,17900.0
2007-12-27 13:10:00,75.29,75.44,75.1,75.16,11500.0,39.8926,39.972,39.7919,39.8237,11500.0
2007-12-27 13:15:00,75.11,75.11,74.84,74.98,7500.0,39.7972,39.7972,39.6541,39.7283,7500.0
2007-12-27 13:20:00,74.98,75.2,74.96,75.17,15600.0,39.7283,39.8449,39.7177,39.829,15600.0
2007-12-27 13:25:00,75.16,75.32,75.16,75.32,10500.0,39.8237,39.9085,39.8237,39.9085,10500.0
2007-12-27 13:30:00,75.32,75.4,75.28,75.34,5600.0,39.9085,39.9508,39.8873,39.9191,5600.0
2007-12-27 13:35:00,75.34,75.34,75.14,75.17,7600.0,39.9191,39.9191,39.8131,39.829,7600.0
2007-12-27 13:40:00,75.17,75.22,75.11,75.21,16900.0,39.829,39.8555,39.7972,39.8502,16900.0
2007-12-27 13:45:00,75.2,75.52,75.15,75.52,11000.0,39.8449,40.0144,39.8184,40.0144,11000.0
2007-12-27 13:50:00,75.52,75.62,75.32,75.34,13500.0,40.0144,40.0674,39.9085,39.9191,13500.0
2007-12-27 13:55:00,75.36,75.59,75.3,75.55,8600.0,39.9296,40.0515,39.8979,40.0303,8600.0
2007-12-27 14:00:00,75.51,75.62,75.47,75.62,7100.0,40.0091,40.0674,39.9879,40.0674,7100.0
2007-12-27 14:05:00,75.61,75.72,75.58,75.68,10500.0,40.0621,40.1204,40.0462,40.0992,10500.0
2007-12-27 14:10:00,75.68,75.74,75.68,75.74,5800.0,40.0992,40.131,40.0992,40.131,5800.0
2007-12-27 14:15:00,75.75,75.96,75.75,75.96,15700.0,40.1363,40.2476,40.1363,40.2476,15700.0
2007-12-27 14:20:00,75.96,76.17,75.94,76.15,4900.0,40.2476,40.3588,40.237,40.3482,4900.0
2007-12-27 14:25:00,76.18,76.18,75.95,76.0,11400.0,40.3641,40.3641,40.2423,40.2688,11400.0
2007-12-27 14:30:00,75.98,76.0,75.81,75.81,6200.0,40.2582,40.2688,40.1681,40.1681,6200.0
2007-12-27 14:35:00,75.85,75.85,75.74,75.83,8100.0,40.1893,40.1893,40.131,40.1787,8100.0
2007-12-27 14:40:00,75.8,75.83,75.62,75.66,17300.0,40.1628,40.1787,40.0674,40.0886,17300.0
2007-12-27 14:45:00,75.63,75.73,75.58,75.73,6000.0,40.0727,40.1257,40.0462,40.1257,6000.0
2007-12-27 14:50:00,75.73,75.78,75.72,75.75,3000.0,40.1257,40.1522,40.1204,40.1363,3000.0
2007-12-27 14:55:00,75.82,75.84,75.61,75.65,9500.0,40.1734,40.184,40.0621,40.0833,9500.0
2007-12-27 15:00:00,75.66,75.82,75.6,75.75,10700.0,40.0886,40.1734,40.0568,40.1363,10700.0
2007-12-27 15:05:00,75.8,75.89,75.77,75.78,9500.0,40.1628,40.2105,40.1469,40.1522,9500.0
2007-12-27 15:10:00,75.82,75.84,75.69,75.77,6600.0,40.1734,40.184,40.1045,40.1469,6600.0
2007-12-27 15:15:00,75.72,75.79,75.64,75.7,23500.0,40.1204,40.1575,40.078,40.1098,23500.0
2007-12-27 15:20:00,75.68,75.8,75.65,75.65,14900.0,40.0992,40.1628,40.0833,40.0833,14900.0
2007-12-27 15:25:00,75.69,75.7,75.55,75.57,4400.0,40.1045,40.1098,40.0303,40.0409,4400.0
2007-12-27 15:30:00,75.56,75.57,75.41,75.5,11000.0,40.0356,40.0409,39.9561,40.0038,11000.0
2007-12-27 15:35:00,75.55,75.65,75.48,75.53,8600.0,40.0303,40.0833,39.9932,40.0197,8600.0
2007-12-27 15:40:00,75.53,75.57,75.35,75.4,16600.0,40.0197,40.0409,39.9243,39.9508,16600.0
2007-12-27 15:45:00,75.37,75.41,75.12,75.28,16200.0,39.9349,39.9561,39.8025,39.8873,16200.0
2007-12-27 15:50:00,75.27,75.41,75.04,75.05,26600.0,39.882,39.9561,39.7601,39.7654,26600.0
2007-12-27 15:55:00,75.05,75.21,74.7,75.19,86800.0,39.7654,39.8502,39.5799,39.8396,86800.0
2007-12-28 09:30:00,74.99,76.22,74.99,76.15,14700.0,39.7336,40.3853,39.7336,40.3482,14700.0
2007-12-28 09:35:00,76.12,76.23,75.65,75.8,8100.0,40.3323,40.3906,40.0833,40.1628,8100.0
2007-12-28 09:40:00,75.79,76.03,75.78,75.88,10700.0,40.1575,40.2846,40.1522,40.2052,10700.0
2007-12-28 09:45:00,75.91,75.99,75.52,75.74,12200.0,40.2211,40.2635,40.0144,40.131,12200.0
2007-12-28 09:50:00,75.7,75.72,75.14,75.14,7300.0,40.1098,40.1204,39.8131,39.8131,7300.0
2007-12-28 09:55:00,75.15,75.23,74.84,74.84,5900.0,39.8184,39.8608,39.6541,39.6541,5900.0
2007-12-28 10:00:00,74.79,74.79,74.28,74.28,9400.0,39.6276,39.6276,39.3574,39.3574,9400.0
2007-12-28 10:05:00,74.36,74.7,74.12,74.7,17400.0,39.3998,39.5799,39.2726,39.5799,17400.0
2007-12-28 10:10:00,74.73,74.9,74.48,74.5,10300.0,39.5958,39.6859,39.4634,39.474,10300.0
2007-12-28 10:15:00,74.41,74.5,74.16,74.5,8100.0,39.4263,39.474,39.2938,39.474,8100.0
2007-12-28 10:20:00,74.45,74.45,74.04,74.04,11700.0,39.4475,39.4475,39.2302,39.2302,11700.0
2007-12-28 10:25:00,74.04,74.05,73.95,73.98,2500.0,39.2302,39.2355,39.1826,39.1985,2500.0
2007-12-28 10:30:00,73.96,74.03,73.67,73.68,17600.0,39.1879,39.2249,39.0342,39.0395,17600.0
2007-12-28 10:35:00,73.68,73.68,73.68,73.68,0.0,39.0395,39.0395,39.0395,39.0395,0.0
2007-12-28 10:40:00,73.68,73.68,73.68,73.68,0.0,39.0395,39.0395,39.0395,39.0395,0.0
2007-12-28 10:45:00,73.68,73.68,73.68,73.68,0.0,39.0395,39.0395,39.0395,39.0395,0.0
2007-12-28 10:50:00,73.68,73.68,73.68,73.68,0.0,39.0395,39.0395,39.0395,39.0395,0.0
2007-12-28 10:55:00,73.67,73.69,73.65,73.68,4700.0,39.0342,39.0448,39.0236,39.0395,4700.0
2007-12-28 11:00:00,73.66,73.72,73.65,73.65,18100.0,39.0289,39.0607,39.0236,39.0236,18100.0
2007-12-28 11:05:00,73.65,73.7,73.51,73.65,60300.0,39.0236,39.0501,38.9494,39.0236,60300.0
2007-12-28 11:10:00,73.64,73.9,73.58,73.71,16300.0,39.0183,39.1561,38.9865,39.0554,16300.0
2007-12-28 11:15:00,73.71,73.84,73.67,73.75,8000.0,39.0554,39.1243,39.0342,39.0766,8000.0
2007-12-28 11:20:00,73.72,73.78,73.6,73.6,8700.0,39.0607,39.0925,38.9971,38.9971,8700.0
2007-12-28 11:25:00,73.61,73.65,73.46,73.46,6700.0,39.0024,39.0236,38.9229,38.9229,6700.0
2007-12-28 11:30:00,73.46,73.48,73.29,73.4,8800.0,38.9229,38.9335,38.8329,38.8911,8800.0
2007-12-28 11:35:00,73.4,73.51,73.25,73.34,7400.0,38.8911,38.9494,38.8117,38.8593,7400.0
2007-12-28 11:40:00,73.33,73.53,73.27,73.49,9600.0,38.854,38.96,38.8223,38.9388,9600.0
2007-12-28 11:45:00,73.55,73.66,73.52,73.65,7300.0,38.9706,39.0289,38.9547,39.0236,7300.0
2007-12-28 11:50:00,73.63,73.71,73.61,73.7,1800.0,39.013,39.0554,39.0024,39.0501,1800.0
2007-12-28 11:55:00,73.68,73.72,73.41,73.46,6300.0,39.0395,39.0607,38.8964,38.9229,6300.0
2007-12-28 12:00:00,73.44,73.49,73.25,73.25,39900.0,38.9123,38.9388,38.8117,38.8117,39900.0
2007-12-28 12:05:00,73.25,73.25,73.15,73.18,3400.0,38.8117,38.8117,38.7587,38.7746,3400.0
2007-12-28 12:10:00,73.17,73.17,72.75,72.88,31300.0,38.7693,38.7693,38.5467,38.6156,31300.0
2007-12-28 12:15:00,72.85,72.88,72.55,72.66,30100.0,38.5997,38.6156,38.4408,38.499,30100.0
2007-12-28 12:20:00,72.67,72.72,72.48,72.61,15100.0,38.5043,38.5308,38.4037,38.4726,15100.0
2007-12-28 12:25:00,72.61,72.84,72.61,72.84,25400.0,38.4726,38.5944,38.4726,38.5944,25400.0
2007-12-28 12:30:00,72.84,73.06,72.82,72.99,20000.0,38.5944,38.711,38.5838,38.6739,20000.0
2007-12-28 12:35:00,73.0,73.29,73.0,73.29,6300.0,38.6792,38.8329,38.6792,38.8329,6300.0
2007-12-28 12:40:00,73.27,73.34,73.04,73.12,6400.0,38.8223,38.8593,38.7004,38.7428,6400.0
2007-12-28 12:45:00,73.03,73.17,73.03,73.17,1900.0,38.6951,38.7693,38.6951,38.7693,1900.0
2007-12-28 12:50:00,73.17,73.18,73.01,73.04,3600.0,38.7693,38.7746,38.6845,38.7004,3600.0
2007-12-28 12:55:00,73.14,73.59,73.1,73.52,12600.0,38.7534,38.9918,38.7322,38.9547,12600.0
2007-12-28 13:00:00,73.53,73.84,73.49,73.8,6800.0,38.96,39.1243,38.9388,39.1031,6800.0
2007-12-28 13:05:00,73.8,73.99,73.78,73.83,11500.0,39.1031,39.2038,39.0925,39.119,11500.0
2007-12-28 13:10:00,73.84,73.91,73.37,73.39,24800.0,39.1243,39.1614,38.8752,38.8858,24800.0
2007-12-28 13:15:00,73.35,73.37,73.04,73.26,28200.0,38.8646,38.8752,38.7004,38.817,28200.0
2007-12-28 13:20:00,73.22,73.24,73.07,73.11,20800.0,38.7958,38.8064,38.7163,38.7375,20800.0
2007-12-28 13:25:00,73.11,73.17,72.83,72.89,17100.0,38.7375,38.7693,38.5891,38.6209,17100.0
2007-12-28 13:30:00,72.89,73.11,72.8,73.1,27700.0,38.6209,38.7375,38.5732,38.7322,27700.0
2007-12-28 13:35:00,73.08,73.11,72.93,73.11,3700.0,38.7216,38.7375,38.6421,38.7375,3700.0
2007-12-28 13:40:00,73.15,73.27,73.08,73.23,4600.0,38.7587,38.8223,38.7216,38.8011,4600.0
2007-12-28 13:45:00,73.22,73.32,73.17,73.32,6400.0,38.7958,38.8488,38.7693,38.8488,6400.0
2007-12-28 13:50:00,73.31,73.37,73.28,73.36,5800.0,38.8435,38.8752,38.8276,38.8699,5800.0
2007-12-28 13:55:00,73.36,73.46,73.32,73.46,3400.0,38.8699,38.9229,38.8488,38.9229,3400.0
2007-12-28 14:00:00,73.44,73.5,73.37,73.43,8600.0,38.9123,38.9441,38.8752,38.907,8600.0
2007-12-28 14:05:00,73.44,73.49,73.44,73.47,6400.0,38.9123,38.9388,38.9123,38.9282,6400.0
2007-12-28 14:10:00,73.47,73.52,73.38,73.5,12900.0,38.9282,38.9547,38.8805,38.9441,12900.0
2007-12-28 14:15:00,73.39,73.42,73.32,73.39,8900.0,38.8858,38.9017,38.8488,38.8858,8900.0
2007-12-28 14:20:00,73.39,73.51,73.31,73.33,8800.0,38.8858,38.9494,38.8435,38.854,8800.0
2007-12-28 14:25:00,73.33,73.44,73.3,73.31,4000.0,38.854,38.9123,38.8382,38.8435,4000.0
2007-12-28 14:30:00,73.29,73.37,73.21,73.32,18400.0,38.8329,38.8752,38.7905,38.8488,18400.0
2007-12-28 14:35:00,73.32,73.4,73.29,73.39,12400.0,38.8488,38.8911,38.8329,38.8858,12400.0
2007-12-28 14:40:00,73.38,73.5,73.35,73.47,7700.0,38.8805,38.9441,38.8646,38.9282,7700.0
2007-12-28 14:45:00,73.47,73.67,73.47,73.67,14800.0,38.9282,39.0342,38.9282,39.0342,14800.0
2007-12-28 14:50:00,73.61,73.66,73.6,73.65,6000.0,39.0024,39.0289,38.9971,39.0236,6000.0
2007-12-28 14:55:00,73.63,73.74,73.63,73.73,7600.0,39.013,39.0713,39.013,39.066,7600.0
2007-12-28 15:00:00,73.73,73.73,73.46,73.47,15700.0,39.066,39.066,38.9229,38.9282,15700.0
2007-12-28 15:05:00,73.47,73.58,73.4,73.58,14200.0,38.9282,38.9865,38.8911,38.9865,14200.0
2007-12-28 15:10:00,73.58,73.74,73.58,73.74,13200.0,38.9865,39.0713,38.9865,39.0713,13200.0
2007-12-28 15:15:00,73.73,73.76,73.66,73.66,10900.0,39.066,39.0819,39.0289,39.0289,10900.0
2007-12-28 15:20:00,73.66,73.71,73.46,73.69,16300.0,39.0289,39.0554,38.9229,39.0448,16300.0
2007-12-28 15:25:00,73.69,73.81,73.57,73.61,10900.0,39.0448,39.1084,38.9812,39.0024,10900.0
2007-12-28 15:30:00,73.61,73.77,73.51,73.58,21000.0,39.0024,39.0872,38.9494,38.9865,21000.0
2007-12-28 15:35:00,73.53,73.53,73.35,73.43,15900.0,38.96,38.96,38.8646,38.907,15900.0
2007-12-28 15:40:00,73.42,73.51,73.36,73.49,32700.0,38.9017,38.9494,38.8699,38.9388,32700.0
2007-12-28 15:45:00,73.49,73.51,73.4,73.45,20200.0,38.9388,38.9494,38.8911,38.9176,20200.0
2007-12-28 15:50:00,73.48,73.48,73.24,73.24,24600.0,38.9335,38.9335,38.8064,38.8064,24600.0
2007-12-28 15:55:00,73.25,73.3,72.96,73.11,57800.0,38.8117,38.8382,38.658,38.7375,57800.0
2007-12-31 09:30:00,72.78,73.01,72.78,72.92,12800.0,38.5626,38.6845,38.5626,38.6368,12800.0
2007-12-31 09:35:00,73.0,73.35,72.9,72.97,18800.0,38.6792,38.8646,38.6262,38.6633,18800.0
2007-12-31 09:40:00,72.92,73.25,72.88,73.15,20500.0,38.6368,38.8117,38.6156,38.7587,20500.0
2007-12-31 09:45:00,73.18,73.42,73.14,73.39,8300.0,38.7746,38.9017,38.7534,38.8858,8300.0
2007-12-31 09:50:00,73.43,73.44,72.99,73.11,10800.0,38.907,38.9123,38.6739,38.7375,10800.0
2007-12-31 09:55:00,73.12,73.13,72.8,72.89,8900.0,38.7428,38.7481,38.5732,38.6209,8900.0
2007-12-31 10:00:00,72.88,73.36,72.88,73.26,9800.0,38.6156,38.8699,38.6156,38.817,9800.0
2007-12-31 10:05:00,73.26,73.34,72.82,72.91,12000.0,38.817,38.8593,38.5838,38.6315,12000.0
2007-12-31 10:10:00,72.82,73.04,72.82,72.87,5000.0,38.5838,38.7004,38.5838,38.6103,5000.0
2007-12-31 10:15:00,72.89,73.0,72.84,72.91,6000.0,38.6209,38.6792,38.5944,38.6315,6000.0
2007-12-31 10:20:00,72.89,73.06,72.84,73.04,9600.0,38.6209,38.711,38.5944,38.7004,9600.0
2007-12-31 10:25:00,73.03,73.12,72.96,73.03,5600.0,38.6951,38.7428,38.658,38.6951,5600.0
2007-12-31 10:30:00,73.03,73.03,72.91,72.95,9400.0,38.6951,38.6951,38.6315,38.6527,9400.0
2007-12-31 10:35:00,72.94,73.04,72.84,73.0,23700.0,38.6474,38.7004,38.5944,38.6792,23700.0
2007-12-31 10:40:00,73.03,73.03,72.94,72.99,6500.0,38.6951,38.6951,38.6474,38.6739,6500.0
2007-12-31 10:45:00,72.99,73.01,72.93,72.99,4100.0,38.6739,38.6845,38.6421,38.6739,4100.0
2007-12-31 10:50:00,72.98,73.2,72.98,73.2,7300.0,38.6686,38.7852,38.6686,38.7852,7300.0
2007-12-31 10:55:00,73.18,73.31,73.16,73.31,11000.0,38.7746,38.8435,38.764,38.8435,11000.0
2007-12-31 11:00:00,73.31,73.37,73.25,73.32,5300.0,38.8435,38.8752,38.8117,38.8488,5300.0
2007-12-31 11:05:00,73.26,73.29,73.05,73.1,3700.0,38.817,38.8329,38.7057,38.7322,3700.0
2007-12-31 11:10:00,73.06,73.24,73.01,73.24,4100.0,38.711,38.8064,38.6845,38.8064,4100.0
2007-12-31 11:15:00,73.19,73.24,73.04,73.04,5600.0,38.7799,38.8064,38.7004,38.7004,5600.0
2007-12-31 11:20:00,73.05,73.16,72.96,73.02,9000.0,38.7057,38.764,38.658,38.6898,9000.0
2007-12-31 11:25:00,73.02,73.08,73.0,73.08,7600.0,38.6898,38.7216,38.6792,38.7216,7600.0
2007-12-31 11:30:00,73.14,73.2,73.07,73.15,2700.0,38.7534,38.7852,38.7163,38.7587,2700.0
2007-12-31 11:35:00,73.19,73.2,73.1,73.1,5300.0,38.7799,38.7852,38.7322,38.7322,5300.0
2007-12-31 11:40:00,73.08,73.15,73.05,73.08,3600.0,38.7216,38.7587,38.7057,38.7216,3600.0
2007-12-31 11:45:00,73.08,73.08,73.02,73.02,2400.0,38.7216,38.7216,38.6898,38.6898,2400.0
2007-12-31 11:50:00,73.06,73.06,73.0,73.03,2300.0,38.711,38.711,38.6792,38.6951,2300.0
2007-12-31 11:55:00,73.01,73.13,73.01,73.13,3200.0,38.6845,38.7481,38.6845,38.7481,3200.0
2007-12-31 12:00:00,73.12,73.26,73.07,73.26,7200.0,38.7428,38.817,38.7163,38.817,7200.0
2007-12-31 12:05:00,73.21,73.51,73.21,73.45,8400.0,38.7905,38.9494,38.7905,38.9176,8400.0
2007-12-31 12:10:00,73.47,73.57,73.43,73.56,5800.0,38.9282,38.9812,38.907,38.9759,5800.0
2007-12-31 12:15:00,73.57,73.68,73.47,73.48,5200.0,38.9812,39.0395,38.9282,38.9335,5200.0
2007-12-31 12:20:00,73.48,73.55,73.44,73.44,4500.0,38.9335,38.9706,38.9123,38.9123,4500.0
2007-12-31 12:25:00,73.42,73.42,73.2,73.21,5600.0,38.9017,38.9017,38.7852,38.7905,5600.0
2007-12-31 12:30:00,73.19,73.38,73.19,73.33,4400.0,38.7799,38.8805,38.7799,38.854,4400.0
2007-12-31 12:35:00,73.37,73.42,73.34,73.35,2500.0,38.8752,38.9017,38.8593,38.8646,2500.0
2007-12-31 12:40:00,73.42,73.44,73.37,73.39,5900.0,38.9017,38.9123,38.8752,38.8858,5900.0
2007-12-31 12:45:00,73.39,73.64,73.35,73.64,13000.0,38.8858,39.0183,38.8646,39.0183,13000.0
2007-12-31 12:50:00,73.64,73.7,73.58,73.68,4800.0,39.0183,39.0501,38.9865,39.0395,4800.0
2007-12-31 12:55:00,73.67,73.68,73.48,73.64,11400.0,39.0342,39.0395,38.9335,39.0183,11400.0
2007-12-31 13:00:00,73.61,73.66,73.6,73.63,4700.0,39.0024,39.0289,38.9971,39.013,4700.0
2007-12-31 13:05:00,73.64,73.68,73.61,73.63,7200.0,39.0183,39.0395,39.0024,39.013,7200.0
2007-12-31 13:10:00,73.62,73.72,73.62,73.69,2400.0,39.0077,39.0607,39.0077,39.0448,2400.0
2007-12-31 13:15:00,73.67,73.78,73.63,73.78,3800.0,39.0342,39.0925,39.013,39.0925,3800.0
2007-12-31 13:20:00,73.78,74.08,73.78,74.08,5600.0,39.0925,39.2514,39.0925,39.2514,5600.0
2007-12-31 13:25:00,74.08,74.13,73.99,73.99,6300.0,39.2514,39.2779,39.2038,39.2038,6300.0
2007-12-31 13:30:00,73.93,74.2,73.77,73.77,20100.0,39.172,39.315,39.0872,39.0872,20100.0
2007-12-31 13:35:00,73.75,73.8,73.6,73.67,14300.0,39.0766,39.1031,38.9971,39.0342,14300.0
2007-12-31 13:40:00,73.7,73.85,73.65,73.85,5100.0,39.0501,39.1296,39.0236,39.1296,5100.0
2007-12-31 13:45:00,73.9,74.07,73.84,74.0,5000.0,39.1561,39.2461,39.1243,39.209,5000.0
2007-12-31 13:50:00,74.04,74.13,73.97,74.05,7500.0,39.2302,39.2779,39.1932,39.2355,7500.0
2007-12-31 13:55:00,74.1,74.16,74.02,74.02,8000.0,39.262,39.2938,39.2196,39.2196,8000.0
2007-12-31 14:00:00,73.96,73.99,73.81,73.85,5800.0,39.1879,39.2038,39.1084,39.1296,5800.0
2007-12-31 14:05:00,73.86,73.89,73.74,73.74,3000.0,39.1349,39.1508,39.0713,39.0713,3000.0
2007-12-31 14:10:00,73.77,74.02,73.75,74.0,5900.0,39.0872,39.2196,39.0766,39.209,5900.0
2007-12-31 14:15:00,73.98,73.99,73.76,73.95,7500.0,39.1985,39.2038,39.0819,39.1826,7500.0
2007-12-31 14:20:00,73.89,73.95,73.76,73.76,11600.0,39.1508,39.1826,39.0819,39.0819,11600.0
2007-12-31 14:25:00,73.78,73.83,73.64,73.7,8000.0,39.0925,39.119,39.0183,39.0501,8000.0
2007-12-31 14:30:00,73.68,73.7,73.51,73.7,10100.0,39.0395,39.0501,38.9494,39.0501,10100.0
2007-12-31 14:35:00,73.69,73.78,73.66,73.77,5000.0,39.0448,39.0925,39.0289,39.0872,5000.0
2007-12-31 14:40:00,73.77,73.8,73.39,73.39,7000.0,39.0872,39.1031,38.8858,38.8858,7000.0
2007-12-31 14:45:00,73.42,73.65,73.39,73.65,10700.0,38.9017,39.0236,38.8858,39.0236,10700.0
2007-12-31 14:50:00,73.65,73.78,73.6,73.71,10200.0,39.0236,39.0925,38.9971,39.0554,10200.0
2007-12-31 14:55:00,73.61,73.75,73.51,73.57,8200.0,39.0024,39.0766,38.9494,38.9812,8200.0
2007-12-31 15:00:00,73.56,73.59,73.47,73.5,9500.0,38.9759,38.9918,38.9282,38.9441,9500.0
2007-12-31 15:05:00,73.51,73.54,73.5,73.52,7900.0,38.9494,38.9653,38.9441,38.9547,7900.0
2007-12-31 15:10:00,73.51,73.61,73.51,73.55,6800.0,38.9494,39.0024,38.9494,38.9706,6800.0
2007-12-31 15:15:00,73.54,73.79,73.54,73.76,11700.0,38.9653,39.0978,38.9653,39.0819,11700.0
2007-12-31 15:20:00,73.79,73.8,73.56,73.56,13500.0,39.0978,39.1031,38.9759,38.9759,13500.0
2007-12-31 15:25:00,73.56,73.67,73.55,73.56,11100.0,38.9759,39.0342,38.9706,38.9759,11100.0
2007-12-31 15:30:00,73.56,73.79,73.51,73.77,21800.0,38.9759,39.0978,38.9494,39.0872,21800.0
2007-12-31 15:35:00,73.77,73.83,73.56,73.56,17500.0,39.0872,39.119,38.9759,38.9759,17500.0
2007-12-31 15:40:00,73.54,73.8,73.54,73.76,33800.0,38.9653,39.1031,38.9653,39.0819,33800.0
2007-12-31 15:45:00,73.74,73.8,73.36,73.61,36300.0,39.0713,39.1031,38.8699,39.0024,36300.0
2007-12-31 15:50:00,73.64,73.72,73.54,73.67,36300.0,39.0183,39.0607,38.9653,39.0342,36300.0
2007-12-31 15:55:00,73.65,73.68,73.38,73.41,57200.0,39.0236,39.0395,38.8805,38.8964,57200.0
2008-01-02 09:30:00,73.22,73.96,73.05,73.44,19300.0,38.7958,39.1879,38.7057,38.9123,19300.0
2008-01-02 09:35:00,73.49,73.76,73.06,73.57,14000.0,38.9388,39.0819,38.711,38.9812,14000.0
2008-01-02 09:40:00,73.49,74.43,73.46,74.43,26800.0,38.9388,39.4369,38.9229,39.4369,26800.0
2008-01-02 09:45:00,74.43,74.9,74.08,74.08,21300.0,39.4369,39.6859,39.2514,39.2514,21300.0
2008-01-02 09:50:00,74.15,74.57,73.97,74.57,9100.0,39.2885,39.5111,39.1932,39.5111,9100.0
2008-01-02 09:55:00,74.59,75.11,74.59,74.96,18800.0,39.5217,39.7972,39.5217,39.7177,18800.0
2008-01-02 10:00:00,74.97,74.97,73.94,73.94,26900.0,39.723,39.723,39.1773,39.1773,26900.0
2008-01-02 10:05:00,73.95,74.17,73.76,74.1,24100.0,39.1826,39.2991,39.0819,39.262,24100.0
2008-01-02 10:10:00,74.2,74.46,74.1,74.23,19400.0,39.315,39.4528,39.262,39.3309,19400.0
2008-01-02 10:15:00,74.33,74.33,73.78,73.91,14300.0,39.3839,39.3839,39.0925,39.1614,14300.0
2008-01-02 10:20:00,73.89,74.11,73.73,73.93,16900.0,39.1508,39.2673,39.066,39.172,16900.0
2008-01-02 10:25:00,73.91,74.08,73.89,74.05,8400.0,39.1614,39.2514,39.1508,39.2355,8400.0
2008-01-02 10:30:00,74.05,74.13,73.85,74.02,23800.0,39.2355,39.2779,39.1296,39.2196,23800.0
2008-01-02 10:35:00,73.98,74.06,73.93,73.93,6500.0,39.1985,39.2408,39.172,39.172,6500.0
2008-01-02 10:40:00,73.93,74.05,73.9,73.92,10900.0,39.172,39.2355,39.1561,39.1667,10900.0
2008-01-02 10:45:00,73.9,74.08,73.9,74.08,6000.0,39.1561,39.2514,39.1561,39.2514,6000.0
2008-01-02 10:50:00,74.02,74.13,73.9,73.99,10100.0,39.2196,39.2779,39.1561,39.2038,10100.0
2008-01-02 10:55:00,73.92,74.09,73.92,73.94,11900.0,39.1667,39.2567,39.1667,39.1773,11900.0
2008-01-02 11:00:00,73.94,74.16,73.94,74.07,6600.0,39.1773,39.2938,39.1773,39.2461,6600.0
2008-01-02 11:05:00,74.02,74.34,73.94,74.29,10900.0,39.2196,39.3892,39.1773,39.3627,10900.0
2008-01-02 11:10:00,74.25,74.41,73.99,74.02,15100.0,39.3415,39.4263,39.2038,39.2196,15100.0
2008-01-02 11:15:00,74.0,74.1,73.64,73.64,14100.0,39.209,39.262,39.0183,39.0183,14100.0
2008-01-02 11:20:00,73.63,73.65,73.28,73.38,14900.0,39.013,39.0236,38.8276,38.8805,14900.0
2008-01-02 11:25:00,73.37,73.51,73.27,73.31,17000.0,38.8752,38.9494,38.8223,38.8435,17000.0
2008-01-02 11:30:00,73.26,73.33,73.21,73.29,8100.0,38.817,38.854,38.7905,38.8329,8100.0
2008-01-02 11:35:00,73.29,73.29,73.03,73.17,11600.0,38.8329,38.8329,38.6951,38.7693,11600.0
2008-01-02 11:40:00,73.17,73.27,73.07,73.13,8500.0,38.7693,38.8223,38.7163,38.7481,8500.0
2008-01-02 11:45:00,73.1,73.14,73.0,73.02,10700.0,38.7322,38.7534,38.6792,38.6898,10700.0
2008-01-02 11:50:00,73.06,73.38,73.06,73.28,12800.0,38.711,38.8805,38.711,38.8276,12800.0
2008-01-02 11:55:00,73.27,73.37,73.26,73.29,8300.0,38.8223,38.8752,38.817,38.8329,8300.0
2008-01-02 12:00:00,73.31,73.35,73.27,73.29,10800.0,38.8435,38.8646,38.8223,38.8329,10800.0
2008-01-02 12:05:00,73.33,73.38,73.27,73.35,7600.0,38.854,38.8805,38.8223,38.8646,7600.0
2008-01-02 12:10:00,73.37,73.46,73.33,73.4,8100.0,38.8752,38.9229,38.854,38.8911,8100.0
2008-01-02 12:15:00,73.4,73.4,73.07,73.24,10100.0,38.8911,38.8911,38.7163,38.8064,10100.0
2008-01-02 12:20:00,73.24,73.37,73.15,73.18,15800.0,38.8064,38.8752,38.7587,38.7746,15800.0
2008-01-02 12:25:00,73.21,73.4,73.21,73.38,5200.0,38.7905,38.8911,38.7905,38.8805,5200.0
2008-01-02 12:30:00,73.39,73.59,73.32,73.56,6900.0,38.8858,38.9918,38.8488,38.9759,6900.0
2008-01-02 12:35:00,73.56,73.78,73.56,73.62,9000.0,38.9759,39.0925,38.9759,39.0077,9000.0
2008-01-02 12:40:00,73.64,73.7,73.56,73.66,5200.0,39.0183,39.0501,38.9759,39.0289,5200.0
2008-01-02 12:45:00,73.68,73.82,73.6,73.76,8000.0,39.0395,39.1137,38.9971,39.0819,8000.0
2008-01-02 12:50:00,73.74,73.79,73.55,73.67,13000.0,39.0713,39.0978,38.9706,39.0342,13000.0
2008-01-02 12:55:00,73.65,73.7,73.64,73.65,6400.0,39.0236,39.0501,39.0183,39.0236,6400.0
2008-01-02 13:00:00,73.69,73.71,73.61,73.61,5700.0,39.0448,39.0554,39.0024,39.0024,5700.0
2008-01-02 13:05:00,73.6,73.71,73.55,73.57,7800.0,38.9971,39.0554,38.9706,38.9812,7800.0
2008-01-02 13:10:00,73.56,73.56,73.15,73.15,8400.0,38.9759,38.9759,38.7587,38.7587,8400.0
2008-01-02 13:15:00,73.16,73.4,73.16,73.38,9200.0,38.764,38.8911,38.764,38.8805,9200.0
2008-01-02 13:20:00,73.43,73.61,73.37,73.61,5200.0,38.907,39.0024,38.8752,39.0024,5200.0
2008-01-02 13:25:00,73.61,73.7,73.56,73.67,8700.0,39.0024,39.0501,38.9759,39.0342,8700.0
2008-01-02 13:30:00,73.63,73.74,73.6,73.62,7000.0,39.013,39.0713,38.9971,39.0077,7000.0
2008-01-02 13:35:00,73.69,73.74,73.63,73.63,5200.0,39.0448,39.0713,39.013,39.013,5200.0
2008-01-02 13:40:00,73.63,73.65,73.58,73.64,3900.0,39.013,39.0236,38.9865,39.0183,3900.0
2008-01-02 13:45:00,73.66,73.87,73.64,73.81,7700.0,39.0289,39.1402,39.0183,39.1084,7700.0
2008-01-02 13:50:00,73.87,73.93,73.78,73.81,4900.0,39.1402,39.172,39.0925,39.1084,4900.0
2008-01-02 13:55:00,73.81,74.03,73.81,73.91,16300.0,39.1084,39.2249,39.1084,39.1614,16300.0
2008-01-02 14:00:00,73.85,74.22,73.85,73.98,12100.0,39.1296,39.3256,39.1296,39.1985,12100.0
2008-01-02 14:05:00,73.98,74.55,73.83,74.51,14100.0,39.1985,39.5005,39.119,39.4793,14100.0
2008-01-02 14:10:00,74.54,74.9,74.54,74.81,19700.0,39.4952,39.6859,39.4952,39.6382,19700.0
2008-01-02 14:15:00,74.84,74.9,74.46,74.7,19800.0,39.6541,39.6859,39.4528,39.5799,19800.0
2008-01-02 14:20:00,74.72,74.82,74.59,74.61,9200.0,39.5905,39.6435,39.5217,39.5323,9200.0
2008-01-02 14:25:00,74.62,74.83,74.62,74.65,12000.0,39.5376,39.6488,39.5376,39.5535,12000.0
2008-01-02 14:30:00,74.63,74.76,74.57,74.72,5700.0,39.5429,39.6117,39.5111,39.5905,5700.0
2008-01-02 14:35:00,74.7,74.71,74.41,74.41,12900.0,39.5799,39.5852,39.4263,39.4263,12900.0
2008-01-02 14:40:00,74.38,74.46,74.22,74.34,10800.0,39.4104,39.4528,39.3256,39.3892,10800.0
2008-01-02 14:45:00,74.37,74.55,74.37,74.54,10900.0,39.4051,39.5005,39.4051,39.4952,10900.0
2008-01-02 14:50:00,74.54,74.69,74.46,74.64,12700.0,39.4952,39.5746,39.4528,39.5482,12700.0
2008-01-02 14:55:00,74.61,74.7,74.33,74.33,12800.0,39.5323,39.5799,39.3839,39.3839,12800.0
2008-01-02 15:00:00,74.35,74.53,74.25,74.28,14400.0,39.3945,39.4899,39.3415,39.3574,14400.0
2008-01-02 15:05:00,74.27,74.3,73.78,73.82,14400.0,39.3521,39.368,39.0925,39.1137,14400.0
2008-01-02 15:10:00,73.83,74.06,73.72,74.06,37100.0,39.119,39.2408,39.0607,39.2408,37100.0
2008-01-02 15:15:00,74.03,74.12,73.93,73.99,17100.0,39.2249,39.2726,39.172,39.2038,17100.0
2008-01-02 15:20:00,73.99,74.3,73.99,74.25,11900.0,39.2038,39.368,39.2038,39.3415,11900.0
2008-01-02 15:25:00,74.23,74.36,74.06,74.08,16500.0,39.3309,39.3998,39.2408,39.2514,16500.0
2008-01-02 15:30:00,74.06,74.49,74.06,74.49,12700.0,39.2408,39.4687,39.2408,39.4687,12700.0
2008-01-02 15:35:00,74.49,74.79,74.49,74.78,16600.0,39.4687,39.6276,39.4687,39.6223,16600.0
2008-01-02 15:40:00,74.78,74.91,74.73,74.8,13200.0,39.6223,39.6912,39.5958,39.6329,13200.0
2008-01-02 15:45:00,74.77,74.77,74.38,74.39,12200.0,39.617,39.617,39.4104,39.4157,12200.0
2008-01-02 15:50:00,74.36,74.39,74.19,74.22,23200.0,39.3998,39.4157,39.3097,39.3256,23200.0
2008-01-02 15:55:00,74.25,74.27,74.04,74.19,46600.0,39.3415,39.3521,39.2302,39.3097,46600.0
2008-01-03 09:30:00,74.15,74.81,74.11,74.74,16300.0,39.2885,39.6382,39.2673,39.6011,16300.0
2008-01-03 09:35:00,74.74,74.75,74.08,74.53,8700.0,39.6011,39.6064,39.2514,39.4899,8700.0
2008-01-03 09:40:00,74.5,74.65,74.28,74.52,16000.0,39.474,39.5535,39.3574,39.4846,16000.0
2008-01-03 09:45:00,74.55,74.72,74.51,74.62,10600.0,39.5005,39.5905,39.4793,39.5376,10600.0
2008-01-03 09:50:00,74.63,74.63,74.14,74.2,13900.0,39.5429,39.5429,39.2832,39.315,13900.0
2008-01-03 09:55:00,74.15,74.83,74.13,74.57,18200.0,39.2885,39.6488,39.2779,39.5111,18200.0
2008-01-03 10:00:00,74.6,74.84,74.23,74.26,18900.0,39.527,39.6541,39.3309,39.3468,18900.0
2008-01-03 10:05:00,74.23,74.89,74.13,74.83,14000.0,39.3309,39.6806,39.2779,39.6488,14000.0
2008-01-03 10:10:00,74.87,74.88,74.44,74.44,19500.0,39.67,39.6753,39.4422,39.4422,19500.0
2008-01-03 10:15:00,74.44,74.44,73.98,73.99,9200.0,39.4422,39.4422,39.1985,39.2038,9200.0
2008-01-03 10:20:00,73.97,74.21,73.92,73.92,8700.0,39.1932,39.3203,39.1667,39.1667,8700.0
2008-01-03 10:25:00,73.92,74.06,73.92,73.94,7800.0,39.1667,39.2408,39.1667,39.1773,7800.0
2008-01-03 10:30:00,73.94,74.1,73.76,74.04,15100.0,39.1773,39.262,39.0819,39.2302,15100.0
2008-01-03 10:35:00,74.05,74.12,73.72,73.75,13900.0,39.2355,39.2726,39.0607,39.0766,13900.0
2008-01-03 10:40:00,73.73,73.73,73.18,73.31,25600.0,39.066,39.066,38.7746,38.8435,25600.0
2008-01-03 10:45:00,73.32,73.49,73.26,73.32,7100.0,38.8488,38.9388,38.817,38.8488,7100.0
2008-01-03 10:50:00,73.33,73.33,73.01,73.1,11200.0,38.854,38.854,38.6845,38.7322,11200.0
2008-01-03 10:55:00,73.08,73.4,73.07,73.3,11500.0,38.7216,38.8911,38.7163,38.8382,11500.0
2008-01-03 11:00:00,73.34,73.41,73.23,73.34,9300.0,38.8593,38.8964,38.8011,38.8593,9300.0
2008-01-03 11:05:00,73.35,73.46,73.16,73.46,15400.0,38.8646,38.9229,38.764,38.9229,15400.0
2008-01-03 11:10:00,73.51,73.56,73.07,73.21,11100.0,38.9494,38.9759,38.7163,38.7905,11100.0
2008-01-03 11:15:00,73.22,73.37,73.1,73.34,8700.0,38.7958,38.8752,38.7322,38.8593,8700.0
2008-01-03 11:20:00,73.35,73.4,73.17,73.26,8200.0,38.8646,38.8911,38.7693,38.817,8200.0
2008-01-03 11:25:00,73.3,73.37,73.14,73.29,33900.0,38.8382,38.8752,38.7534,38.8329,33900.0
2008-01-03 11:30:00,73.31,73.44,73.23,73.3,20400.0,38.8435,38.9123,38.8011,38.8382,20400.0
2008-01-03 11:35:00,73.28,73.38,73.28,73.3,7700.0,38.8276,38.8805,38.8276,38.8382,7700.0
2008-01-03 11:40:00,73.34,73.45,73.3,73.3,12400.0,38.8593,38.9176,38.8382,38.8382,12400.0
2008-01-03 11:45:00,73.31,73.38,73.2,73.37,7600.0,38.8435,38.8805,38.7852,38.8752,7600.0
2008-01-03 11:50:00,73.34,73.41,73.21,73.3,11900.0,38.8593,38.8964,38.7905,38.8382,11900.0
2008-01-03 11:55:00,73.26,73.38,73.22,73.28,12000.0,38.817,38.8805,38.7958,38.8276,12000.0
2008-01-03 12:00:00,73.28,73.32,73.23,73.29,4200.0,38.8276,38.8488,38.8011,38.8329,4200.0
2008-01-03 12:05:00,73.28,73.31,73.11,73.12,16200.0,38.8276,38.8435,38.7375,38.7428,16200.0
2008-01-03 12:10:00,73.15,73.21,73.08,73.1,9800.0,38.7587,38.7905,38.7216,38.7322,9800.0
2008-01-03 12:15:00,73.13,73.24,73.05,73.18,13600.0,38.7481,38.8064,38.7057,38.7746,13600.0
2008-01-03 12:20:00,73.11,73.16,73.08,73.08,7700.0,38.7375,38.764,38.7216,38.7216,7700.0
2008-01-03 12:25:00,73.08,73.08,73.0,73.07,10600.0,38.7216,38.7216,38.6792,38.7163,10600.0
2008-01-03 12:30:00,73.05,73.08,73.0,73.04,12600.0,38.7057,38.7216,38.6792,38.7004,12600.0
2008-01-03 12:35:00,73.03,73.07,73.0,73.01,5700.0,38.6951,38.7163,38.6792,38.6845,5700.0
2008-01-03 12:40:00,73.0,73.04,72.87,73.0,19200.0,38.6792,38.7004,38.6103,38.6792,19200.0
2008-01-03 12:45:00,73.01,73.08,72.99,73.01,6300.0,38.6845,38.7216,38.6739,38.6845,6300.0
2008-01-03 12:50:00,73.03,73.1,72.98,73.01,10100.0,38.6951,38.7322,38.6686,38.6845,10100.0
2008-01-03 12:55:00,73.01,73.18,72.85,73.16,20100.0,38.6845,38.7746,38.5997,38.764,20100.0
2008-01-03 13:00:00,73.18,73.2,73.03,73.12,6500.0,38.7746,38.7852,38.6951,38.7428,6500.0
2008-01-03 13:05:00,73.11,73.11,73.0,73.05,10600.0,38.7375,38.7375,38.6792,38.7057,10600.0
2008-01-03 13:10:00,73.01,73.12,72.98,73.03,10500.0,38.6845,38.7428,38.6686,38.6951,10500.0
2008-01-03 13:15:00,73.12,73.12,72.88,72.92,20900.0,38.7428,38.7428,38.6156,38.6368,20900.0
2008-01-03 13:20:00,72.88,73.04,72.81,72.99,14000.0,38.6156,38.7004,38.5785,38.6739,14000.0
2008-01-03 13:25:00,73.0,73.02,72.94,72.99,10400.0,38.6792,38.6898,38.6474,38.6739,10400.0
2008-01-03 13:30:00,73.0,73.18,73.0,73.09,13300.0,38.6792,38.7746,38.6792,38.7269,13300.0
2008-01-03 13:35:00,73.14,73.19,72.98,73.06,14300.0,38.7534,38.7799,38.6686,38.711,14300.0
2008-01-03 13:40:00,73.12,73.35,73.12,73.13,9400.0,38.7428,38.8646,38.7428,38.7481,9400.0
2008-01-03 13:45:00,73.16,73.18,73.05,73.11,4100.0,38.764,38.7746,38.7057,38.7375,4100.0
2008-01-03 13:50:00,73.1,73.14,72.99,73.0,8600.0,38.7322,38.7534,38.6739,38.6792,8600.0
2008-01-03 13:55:00,73.02,73.15,72.87,73.03,31800.0,38.6898,38.7587,38.6103,38.6951,31800.0
2008-01-03 14:00:00,73.06,73.08,73.0,73.03,4100.0,38.711,38.7216,38.6792,38.6951,4100.0
2008-01-03 14:05:00,73.03,73.11,73.01,73.02,10400.0,38.6951,38.7375,38.6845,38.6898,10400.0
2008-01-03 14:10:00,73.0,73.34,72.89,73.26,30400.0,38.6792,38.8593,38.6209,38.817,30400.0
2008-01-03 14:15:00,73.23,73.27,73.0,73.01,11100.0,38.8011,38.8223,38.6792,38.6845,11100.0
2008-01-03 14:20:00,73.03,73.18,73.0,73.08,22900.0,38.6951,38.7746,38.6792,38.7216,22900.0
2008-01-03 14:25:00,73.05,73.11,72.95,73.03,19200.0,38.7057,38.7375,38.6527,38.6951,19200.0
2008-01-03 14:30:00,72.99,73.04,72.78,72.96,25100.0,38.6739,38.7004,38.5626,38.658,25100.0
2008-01-03 14:35:00,72.97,73.06,72.92,72.94,11700.0,38.6633,38.711,38.6368,38.6474,11700.0
2008-01-03 14:40:00,72.92,72.97,72.83,72.88,5300.0,38.6368,38.6633,38.5891,38.6156,5300.0
2008-01-03 14:45:00,72.83,72.9,72.82,72.85,5700.0,38.5891,38.6262,38.5838,38.5997,5700.0
2008-01-03 14:50:00,72.86,73.02,72.75,72.75,9800.0,38.605,38.6898,38.5467,38.5467,9800.0
2008-01-03 14:55:00,72.75,72.9,72.66,72.77,14300.0,38.5467,38.6262,38.499,38.5573,14300.0
2008-01-03 15:00:00,72.88,72.89,72.62,72.78,17200.0,38.6156,38.6209,38.4779,38.5626,17200.0
2008-01-03 15:05:00,72.77,72.81,72.63,72.77,14300.0,38.5573,38.5785,38.4832,38.5573,14300.0
2008-01-03 15:10:00,72.76,72.86,72.69,72.86,13400.0,38.552,38.605,38.5149,38.605,13400.0
2008-01-03 15:15:00,72.83,72.83,72.56,72.68,13500.0,38.5891,38.5891,38.4461,38.5096,13500.0
2008-01-03 15:20:00,72.67,72.74,72.55,72.61,18600.0,38.5043,38.5414,38.4408,38.4726,18600.0
2008-01-03 15:25:00,72.58,72.63,72.15,72.24,25300.0,38.4567,38.4832,38.2288,38.2765,25300.0
2008-01-03 15:30:00,72.26,72.63,72.21,72.51,33400.0,38.2871,38.4832,38.2606,38.4196,33400.0
2008-01-03 15:35:00,72.54,72.74,72.51,72.67,16000.0,38.4355,38.5414,38.4196,38.5043,16000.0
2008-01-03 15:40:00,72.68,72.72,72.57,72.67,12900.0,38.5096,38.5308,38.4514,38.5043,12900.0
2008-01-03 15:45:00,72.72,72.86,72.65,72.65,33200.0,38.5308,38.605,38.4937,38.4937,33200.0
2008-01-03 15:50:00,72.68,72.69,72.29,72.29,67200.0,38.5096,38.5149,38.303,38.303,67200.0
2008-01-03 15:55:00,72.31,72.5,72.26,72.33,95900.0,38.3136,38.4143,38.2871,38.3242,95900.0
2008-01-04 09:30:00,72.03,72.03,70.88,71.14,27200.0,38.1652,38.1652,37.5559,37.6937,27200.0
2008-01-04 09:35:00,71.35,71.97,71.0,71.06,24500.0,37.8049,38.1335,37.6195,37.6513,24500.0
2008-01-04 09:40:00,71.08,71.6,71.04,71.2,19600.0,37.6619,37.9374,37.6407,37.7255,19600.0
2008-01-04 09:45:00,71.22,71.37,71.01,71.12,18500.0,37.7361,37.8155,37.6248,37.6831,18500.0
2008-01-04 09:50:00,71.11,71.2,71.02,71.02,15800.0,37.6778,37.7255,37.6301,37.6301,15800.0
2008-01-04 09:55:00,71.04,71.15,71.0,71.04,30000.0,37.6407,37.699,37.6195,37.6407,30000.0
2008-01-04 10:00:00,71.04,71.25,70.98,71.22,45400.0,37.6407,37.752,37.6089,37.7361,45400.0
2008-01-04 10:05:00,71.19,71.28,71.03,71.24,12800.0,37.7202,37.7679,37.6354,37.7467,12800.0
2008-01-04 10:10:00,71.27,71.43,71.17,71.32,16300.0,37.7626,37.8473,37.7096,37.789,16300.0
2008-01-04 10:15:00,71.34,71.36,71.01,71.02,13500.0,37.7996,37.8102,37.6248,37.6301,13500.0
2008-01-04 10:20:00,71.02,71.23,71.01,71.08,7300.0,37.6301,37.7414,37.6248,37.6619,7300.0
2008-01-04 10:25:00,71.06,71.13,70.95,70.95,29500.0,37.6513,37.6884,37.593,37.593,29500.0
2008-01-04 10:30:00,70.96,71.25,70.95,71.22,20800.0,37.5983,37.752,37.593,37.7361,20800.0
2008-01-04 10:35:00,71.17,71.2,70.96,71.15,18500.0,37.7096,37.7255,37.5983,37.699,18500.0
2008-01-04 10:40:00,71.15,71.33,71.1,71.14,31900.0,37.699,37.7943,37.6725,37.6937,31900.0
2008-01-04 10:45:00,71.15,71.25,71.08,71.18,37400.0,37.699,37.752,37.6619,37.7149,37400.0
2008-01-04 10:50:00,71.2,71.34,71.09,71.15,18400.0,37.7255,37.7996,37.6672,37.699,18400.0
2008-01-04 10:55:00,71.16,71.32,70.99,70.99,19900.0,37.7043,37.789,37.6142,37.6142,19900.0
2008-01-04 11:00:00,70.98,71.03,70.91,71.0,21500.0,37.6089,37.6354,37.5718,37.6195,21500.0
2008-01-04 11:05:00,71.0,71.05,70.88,70.98,18600.0,37.6195,37.646,37.5559,37.6089,18600.0
2008-01-04 11:10:00,71.0,71.03,70.84,70.97,44300.0,37.6195,37.6354,37.5347,37.6036,44300.0
2008-01-04 11:15:00,70.97,71.11,70.95,71.11,21800.0,37.6036,37.6778,37.593,37.6778,21800.0
2008-01-04 11:20:00,71.11,71.33,71.11,71.29,16400.0,37.6778,37.7943,37.6778,37.7732,16400.0
2008-01-04 11:25:00,71.27,71.64,71.25,71.6,24000.0,37.7626,37.9586,37.752,37.9374,24000.0
2008-01-04 11:30:00,71.58,71.69,71.37,71.4,17200.0,37.9268,37.9851,37.8155,37.8314,17200.0
2008-01-04 11:35:00,71.39,71.44,71.15,71.27,24300.0,37.8261,37.8526,37.699,37.7626,24300.0
2008-01-04 11:40:00,71.26,71.4,71.12,71.12,16400.0,37.7573,37.8314,37.6831,37.6831,16400.0
2008-01-04 11:45:00,71.11,71.24,71.05,71.15,12100.0,37.6778,37.7467,37.646,37.699,12100.0
2008-01-04 11:50:00,71.17,71.3,71.1,71.2,11100.0,37.7096,37.7784,37.6725,37.7255,11100.0
2008-01-04 11:55:00,71.16,71.23,71.13,71.13,3400.0,37.7043,37.7414,37.6884,37.6884,3400.0
2008-01-04 12:00:00,71.18,71.23,71.11,71.15,7000.0,37.7149,37.7414,37.6778,37.699,7000.0
2008-01-04 12:05:00,71.15,71.25,71.13,71.21,14100.0,37.699,37.752,37.6884,37.7308,14100.0
2008-01-04 12:10:00,71.21,71.24,71.15,71.2,14400.0,37.7308,37.7467,37.699,37.7255,14400.0
2008-01-04 12:15:00,71.23,71.26,71.18,71.22,7600.0,37.7414,37.7573,37.7149,37.7361,7600.0
2008-01-04 12:20:00,71.24,71.25,71.11,71.17,8800.0,37.7467,37.752,37.6778,37.7096,8800.0
2008-01-04 12:25:00,71.15,71.17,71.1,71.1,6900.0,37.699,37.7096,37.6725,37.6725,6900.0
2008-01-04 12:30:00,71.1,71.14,70.81,70.85,22100.0,37.6725,37.6937,37.5188,37.54,22100.0
2008-01-04 12:35:00,70.9,71.15,70.88,70.89,16400.0,37.5665,37.699,37.5559,37.5612,16400.0
2008-01-04 12:40:00,70.89,71.07,70.84,70.98,11200.0,37.5612,37.6566,37.5347,37.6089,11200.0
2008-01-04 12:45:00,70.96,71.04,70.89,71.04,12600.0,37.5983,37.6407,37.5612,37.6407,12600.0
2008-01-04 12:50:00,70.99,71.0,70.89,70.9,5800.0,37.6142,37.6195,37.5612,37.5665,5800.0
2008-01-04 12:55:00,70.9,70.97,70.88,70.9,18900.0,37.5665,37.6036,37.5559,37.5665,18900.0
2008-01-04 13:00:00,70.9,70.93,70.87,70.87,11200.0,37.5665,37.5824,37.5506,37.5506,11200.0
2008-01-04 13:05:00,70.87,70.95,70.86,70.9,11100.0,37.5506,37.593,37.5453,37.5665,11100.0
2008-01-04 13:10:00,70.88,71.0,70.85,70.88,14100.0,37.5559,37.6195,37.54,37.5559,14100.0
2008-01-04 13:15:00,70.88,71.04,70.85,70.85,12400.0,37.5559,37.6407,37.54,37.54,12400.0
2008-01-04 13:20:00,70.88,71.02,70.83,70.98,8800.0,37.5559,37.6301,37.5294,37.6089,8800.0
2008-01-04 13:25:00,70.94,70.97,70.82,70.91,5000.0,37.5877,37.6036,37.5241,37.5718,5000.0
2008-01-04 13:30:00,70.9,70.93,70.73,70.73,9100.0,37.5665,37.5824,37.4764,37.4764,9100.0
2008-01-04 13:35:00,70.73,70.75,70.53,70.56,26100.0,37.4764,37.487,37.3705,37.3864,26100.0
2008-01-04 13:40:00,70.54,70.63,70.37,70.37,23600.0,37.3758,37.4234,37.2857,37.2857,23600.0
2008-01-04 13:45:00,70.37,70.39,70.26,70.39,15700.0,37.2857,37.2963,37.2274,37.2963,15700.0
2008-01-04 13:50:00,70.47,70.71,70.39,70.58,27400.0,37.3387,37.4658,37.2963,37.397,27400.0
2008-01-04 13:55:00,70.58,70.88,70.55,70.71,18100.0,37.397,37.5559,37.3811,37.4658,18100.0
2008-01-04 14:00:00,70.7,70.89,70.62,70.72,27900.0,37.4605,37.5612,37.4181,37.4711,27900.0
2008-01-04 14:05:00,70.74,70.84,70.6,70.7,20800.0,37.4817,37.5347,37.4076,37.4605,20800.0
2008-01-04 14:10:00,70.7,70.91,70.63,70.74,17500.0,37.4605,37.5718,37.4234,37.4817,17500.0
2008-01-04 14:15:00,70.74,70.79,70.54,70.69,11900.0,37.4817,37.5082,37.3758,37.4552,11900.0
2008-01-04 14:20:00,70.65,70.65,70.46,70.53,7400.0,37.434,37.434,37.3334,37.3705,7400.0
2008-01-04 14:25:00,70.51,70.55,70.3,70.3,4900.0,37.3599,37.3811,37.2486,37.2486,4900.0
2008-01-04 14:30:00,70.3,70.36,70.24,70.35,9800.0,37.2486,37.2804,37.2168,37.2751,9800.0
2008-01-04 14:35:00,70.32,70.32,70.16,70.2,7100.0,37.2592,37.2592,37.1744,37.1956,7100.0
2008-01-04 14:40:00,70.17,70.22,70.15,70.18,11400.0,37.1797,37.2062,37.1691,37.185,11400.0
2008-01-04 14:45:00,70.18,70.44,70.18,70.3,10300.0,37.185,37.3228,37.185,37.2486,10300.0
2008-01-04 14:50:00,70.3,70.32,70.15,70.15,6000.0,37.2486,37.2592,37.1691,37.1691,6000.0
2008-01-04 14:55:00,70.15,70.36,70.13,70.24,13900.0,37.1691,37.2804,37.1585,37.2168,13900.0
2008-01-04 15:00:00,70.25,70.51,70.23,70.29,20300.0,37.2221,37.3599,37.2115,37.2433,20300.0
2008-01-04 15:05:00,70.33,70.64,70.33,70.6,17600.0,37.2645,37.4287,37.2645,37.4076,17600.0
2008-01-04 15:10:00,70.61,70.83,70.55,70.83,15400.0,37.4129,37.5294,37.3811,37.5294,15400.0
2008-01-04 15:15:00,70.8,71.2,70.74,71.01,29000.0,37.5135,37.7255,37.4817,37.6248,29000.0
2008-01-04 15:20:00,71.01,71.04,70.85,70.91,12400.0,37.6248,37.6407,37.54,37.5718,12400.0
2008-01-04 15:25:00,70.88,71.31,70.88,71.24,21300.0,37.5559,37.7837,37.5559,37.7467,21300.0
2008-01-04 15:30:00,71.26,71.34,70.97,71.04,22200.0,37.7573,37.7996,37.6036,37.6407,22200.0
2008-01-04 15:35:00,71.03,71.09,70.86,71.05,41000.0,37.6354,37.6672,37.5453,37.646,41000.0
2008-01-04 15:40:00,71.04,71.1,70.51,70.57,31500.0,37.6407,37.6725,37.3599,37.3917,31500.0
2008-01-04 15:45:00,70.59,70.6,70.31,70.32,34500.0,37.4023,37.4076,37.2539,37.2592,34500.0
2008-01-04 15:50:00,70.31,70.38,70.23,70.25,36000.0,37.2539,37.291,37.2115,37.2221,36000.0
2008-01-04 15:55:00,70.28,70.3,69.95,70.17,93700.0,37.238,37.2486,37.0631,37.1797,93700.0
2008-01-07 09:30:00,70.4,70.72,70.24,70.68,17300.0,37.3016,37.4711,37.2168,37.4499,17300.0
2008-01-07 09:35:00,70.63,70.67,69.59,69.68,18600.0,37.4234,37.4446,36.8724,36.9201,18600.0
2008-01-07 09:40:00,69.72,69.91,69.59,69.65,20500.0,36.9413,37.042,36.8724,36.9042,20500.0
2008-01-07 09:45:00,69.7,70.04,69.55,70.04,28300.0,36.9307,37.1108,36.8512,37.1108,28300.0
2008-01-07 09:50:00,69.99,70.5,69.99,70.27,14700.0,37.0843,37.3546,37.0843,37.2327,14700.0
2008-01-07 09:55:00,70.26,70.29,70.1,70.1,6700.0,37.2274,37.2433,37.1426,37.1426,6700.0
2008-01-07 10:00:00,70.08,70.23,70.03,70.08,7000.0,37.132,37.2115,37.1055,37.132,7000.0
2008-01-07 10:05:00,70.13,70.34,70.02,70.05,12900.0,37.1585,37.2698,37.1002,37.1161,12900.0
2008-01-07 10:10:00,70.07,70.07,69.62,69.62,15500.0,37.1267,37.1267,36.8883,36.8883,15500.0
2008-01-07 10:15:00,69.71,69.71,69.31,69.31,15200.0,36.936,36.936,36.724,36.724,15200.0
2008-01-07 10:20:00,69.26,69.3,68.92,68.92,19300.0,36.6976,36.7187,36.5174,36.5174,19300.0
2008-01-07 10:25:00,68.93,69.03,68.57,68.69,17600.0,36.5227,36.5757,36.332,36.3955,17600.0
2008-01-07 10:30:00,68.76,68.82,68.52,68.59,12300.0,36.4326,36.4644,36.3055,36.3426,12300.0
2008-01-07 10:35:00,68.66,68.9,68.56,68.83,17100.0,36.3796,36.5068,36.3267,36.4697,17100.0
2008-01-07 10:40:00,68.87,69.35,68.87,69.35,13100.0,36.4909,36.7452,36.4909,36.7452,13100.0
2008-01-07 10:45:00,69.36,69.53,69.32,69.39,12200.0,36.7505,36.8406,36.7293,36.7664,12200.0
2008-01-07 10:50:00,69.39,69.5,69.29,69.45,63200.0,36.7664,36.8247,36.7134,36.7982,63200.0
2008-01-07 10:55:00,69.43,69.63,69.42,69.42,6900.0,36.7876,36.8936,36.7823,36.7823,6900.0
2008-01-07 11:00:00,69.48,69.55,69.39,69.39,8400.0,36.8141,36.8512,36.7664,36.7664,8400.0
2008-01-07 11:05:00,69.38,69.68,69.38,69.65,15300.0,36.7611,36.9201,36.7611,36.9042,15300.0
2008-01-07 11:10:00,69.65,69.92,69.62,69.9,16600.0,36.9042,37.0473,36.8883,37.0367,16600.0
2008-01-07 11:15:00,69.9,70.05,69.86,69.97,10400.0,37.0367,37.1161,37.0155,37.0737,10400.0
2008-01-07 11:20:00,69.97,70.07,69.89,69.9,23500.0,37.0737,37.1267,37.0314,37.0367,23500.0
2008-01-07 11:25:00,69.9,69.93,69.82,69.84,13100.0,37.0367,37.0526,36.9943,37.0049,13100.0
2008-01-07 11:30:00,69.84,70.14,69.8,70.14,50400.0,37.0049,37.1638,36.9837,37.1638,50400.0
2008-01-07 11:35:00,70.2,70.34,69.99,70.0,16200.0,37.1956,37.2698,37.0843,37.0896,16200.0
2008-01-07 11:40:00,69.98,70.14,69.91,70.1,19400.0,37.079,37.1638,37.042,37.1426,19400.0
2008-01-07 11:45:00,70.03,70.24,70.03,70.07,15000.0,37.1055,37.2168,37.1055,37.1267,15000.0
2008-01-07 11:50:00,70.1,70.3,70.1,70.18,18900.0,37.1426,37.2486,37.1426,37.185,18900.0
2008-01-07 11:55:00,70.22,70.22,70.07,70.11,14500.0,37.2062,37.2062,37.1267,37.1479,14500.0
2008-01-07 12:00:00,70.09,70.11,69.63,69.75,24900.0,37.1373,37.1479,36.8936,36.9572,24900.0
2008-01-07 12:05:00,69.74,69.9,69.71,69.79,13800.0,36.9519,37.0367,36.936,36.9784,13800.0
2008-01-07 12:10:00,69.85,69.9,69.71,69.79,15500.0,37.0102,37.0367,36.936,36.9784,15500.0
2008-01-07 12:15:00,69.81,69.84,69.57,69.77,12300.0,36.989,37.0049,36.8618,36.9678,12300.0
2008-01-07 12:20:00,69.84,69.89,69.71,69.87,6300.0,37.0049,37.0314,36.936,37.0208,6300.0
2008-01-07 12:25:00,69.87,69.94,69.81,69.87,7900.0,37.0208,37.0579,36.989,37.0208,7900.0
2008-01-07 12:30:00,69.88,70.05,69.82,70.05,10900.0,37.0261,37.1161,36.9943,37.1161,10900.0
2008-01-07 12:35:00,70.06,70.16,70.04,70.12,6600.0,37.1214,37.1744,37.1108,37.1532,6600.0
2008-01-07 12:40:00,70.12,70.2,69.87,70.04,9700.0,37.1532,37.1956,37.0208,37.1108,9700.0
2008-01-07 12:45:00,70.08,70.08,69.79,70.0,11100.0,37.132,37.132,36.9784,37.0896,11100.0
2008-01-07 12:50:00,69.96,70.23,69.91,70.11,12800.0,37.0684,37.2115,37.042,37.1479,12800.0
2008-01-07 12:55:00,70.09,70.24,70.07,70.07,8900.0,37.1373,37.2168,37.1267,37.1267,8900.0
2008-01-07 13:00:00,70.07,70.12,70.03,70.12,2800.0,37.1267,37.1532,37.1055,37.1532,2800.0
2008-01-07 13:05:00,70.12,70.28,70.08,70.28,14600.0,37.1532,37.238,37.132,37.238,14600.0
2008-01-07 13:10:00,70.25,70.34,70.11,70.28,11000.0,37.2221,37.2698,37.1479,37.238,11000.0
2008-01-07 13:15:00,70.28,70.41,70.27,70.38,6800.0,37.238,37.3069,37.2327,37.291,6800.0
2008-01-07 13:20:00,70.45,70.58,70.36,70.48,12600.0,37.3281,37.397,37.2804,37.344,12600.0
2008-01-07 13:25:00,70.46,70.69,70.42,70.68,8400.0,37.3334,37.4552,37.3122,37.4499,8400.0
2008-01-07 13:30:00,70.68,70.68,70.28,70.34,21400.0,37.4499,37.4499,37.238,37.2698,21400.0
2008-01-07 13:35:00,70.34,70.47,70.28,70.36,9700.0,37.2698,37.3387,37.238,37.2804,9700.0
2008-01-07 13:40:00,70.35,70.35,69.82,69.82,13000.0,37.2751,37.2751,36.9943,36.9943,13000.0
2008-01-07 13:45:00,69.86,69.96,69.72,69.88,8400.0,37.0155,37.0684,36.9413,37.0261,8400.0
2008-01-07 13:50:00,69.88,69.88,69.47,69.52,12700.0,37.0261,37.0261,36.8088,36.8353,12700.0
2008-01-07 13:55:00,69.51,69.91,69.46,69.84,16000.0,36.83,37.042,36.8035,37.0049,16000.0
2008-01-07 14:00:00,69.84,70.03,69.62,69.66,13400.0,37.0049,37.1055,36.8883,36.9095,13400.0
2008-01-07 14:05:00,69.61,69.81,69.49,69.49,9900.0,36.883,36.989,36.8194,36.8194,9900.0
2008-01-07 14:10:00,69.54,69.79,69.5,69.54,15300.0,36.8459,36.9784,36.8247,36.8459,15300.0
2008-01-07 14:15:00,69.55,69.98,69.55,69.91,16400.0,36.8512,37.079,36.8512,37.042,16400.0
2008-01-07 14:20:00,69.92,69.94,69.65,69.89,9500.0,37.0473,37.0579,36.9042,37.0314,9500.0
2008-01-07 14:25:00,69.85,69.85,69.45,69.6,14100.0,37.0102,37.0102,36.7982,36.8777,14100.0
2008-01-07 14:30:00,69.65,69.77,69.6,69.76,9100.0,36.9042,36.9678,36.8777,36.9625,9100.0
2008-01-07 14:35:00,69.76,69.77,69.58,69.62,7500.0,36.9625,36.9678,36.8671,36.8883,7500.0
2008-01-07 14:40:00,69.66,69.91,69.66,69.78,11400.0,36.9095,37.042,36.9095,36.9731,11400.0
2008-01-07 14:45:00,69.8,69.83,69.43,69.44,13800.0,36.9837,36.9996,36.7876,36.7929,13800.0
2008-01-07 14:50:00,69.49,69.64,69.28,69.32,13900.0,36.8194,36.8989,36.7081,36.7293,13900.0
2008-01-07 14:55:00,69.27,69.46,69.14,69.46,13000.0,36.7028,36.8035,36.634,36.8035,13000.0
2008-01-07 15:00:00,69.47,69.77,69.36,69.67,22700.0,36.8088,36.9678,36.7505,36.9148,22700.0
2008-01-07 15:05:00,69.65,69.75,69.5,69.57,8800.0,36.9042,36.9572,36.8247,36.8618,8800.0
2008-01-07 15:10:00,69.53,69.68,69.21,69.25,16500.0,36.8406,36.9201,36.6711,36.6923,16500.0
2008-01-07 15:15:00,69.19,69.46,69.11,69.46,19100.0,36.6605,36.8035,36.6181,36.8035,19100.0
2008-01-07 15:20:00,69.46,69.62,69.42,69.62,11100.0,36.8035,36.8883,36.7823,36.8883,11100.0
2008-01-07 15:25:00,69.56,69.62,69.27,69.56,15800.0,36.8565,36.8883,36.7028,36.8565,15800.0
2008-01-07 15:30:00,69.61,69.65,69.45,69.63,9400.0,36.883,36.9042,36.7982,36.8936,9400.0
2008-01-07 15:35:00,69.59,69.63,69.17,69.17,18600.0,36.8724,36.8936,36.6499,36.6499,18600.0
2008-01-07 15:40:00,69.19,69.53,69.04,69.44,21000.0,36.6605,36.8406,36.581,36.7929,21000.0
2008-01-07 15:45:00,69.47,69.83,69.29,69.79,22700.0,36.8088,36.9996,36.7134,36.9784,22700.0
2008-01-07 15:50:00,69.76,70.06,69.57,69.94,24000.0,36.9625,37.1214,36.8618,37.0579,24000.0
2008-01-07 15:55:00,69.96,70.03,69.66,69.97,31100.0,37.0684,37.1055,36.9095,37.0737,31100.0
2008-01-08 09:30:00,69.99,70.46,69.99,70.25,20000.0,37.0843,37.3334,37.0843,37.2221,20000.0
2008-01-08 09:35:00,70.24,70.8,69.65,70.05,20600.0,37.2168,37.5135,36.9042,37.1161,20600.0
2008-01-08 09:40:00,70.06,71.41,69.96,71.18,38700.0,37.1214,37.8367,37.0684,37.7149,38700.0
2008-01-08 09:45:00,71.18,71.91,70.68,71.69,35200.0,37.7149,38.1017,37.4499,37.9851,35200.0
2008-01-08 09:50:00,71.56,71.89,71.38,71.78,14200.0,37.9162,38.0911,37.8208,38.0328,14200.0
2008-01-08 09:55:00,71.78,71.9,71.4,71.51,13000.0,38.0328,38.0964,37.8314,37.8897,13000.0
2008-01-08 10:00:00,71.51,72.13,71.3,71.73,21400.0,37.8897,38.2182,37.7784,38.0063,21400.0
2008-01-08 10:05:00,71.78,72.11,71.59,72.05,11900.0,38.0328,38.2076,37.9321,38.1758,11900.0
2008-01-08 10:10:00,72.02,72.02,71.51,71.59,7200.0,38.1599,38.1599,37.8897,37.9321,7200.0
2008-01-08 10:15:00,71.59,71.64,71.13,71.29,17300.0,37.9321,37.9586,37.6884,37.7732,17300.0
2008-01-08 10:20:00,71.22,71.3,71.13,71.22,8200.0,37.7361,37.7784,37.6884,37.7361,8200.0
2008-01-08 10:25:00,71.25,71.25,70.78,70.81,10100.0,37.752,37.752,37.5029,37.5188,10100.0
2008-01-08 10:30:00,70.82,70.92,70.59,70.59,6500.0,37.5241,37.5771,37.4023,37.4023,6500.0
2008-01-08 10:35:00,70.61,70.65,70.5,70.54,10200.0,37.4129,37.434,37.3546,37.3758,10200.0
2008-01-08 10:40:00,70.53,70.67,70.44,70.65,12700.0,37.3705,37.4446,37.3228,37.434,12700.0
2008-01-08 10:45:00,70.68,70.7,70.45,70.45,7800.0,37.4499,37.4605,37.3281,37.3281,7800.0
2008-01-08 10:50:00,70.45,70.6,70.41,70.53,4000.0,37.3281,37.4076,37.3069,37.3705,4000.0
2008-01-08 10:55:00,70.56,70.58,70.48,70.52,2000.0,37.3864,37.397,37.344,37.3652,2000.0
2008-01-08 11:00:00,70.56,70.6,70.32,70.32,5800.0,37.3864,37.4076,37.2592,37.2592,5800.0
2008-01-08 11:05:00,70.33,70.39,70.08,70.2,8500.0,37.2645,37.2963,37.132,37.1956,8500.0
2008-01-08 11:10:00,70.2,70.27,69.54,69.59,30300.0,37.1956,37.2327,36.8459,36.8724,30300.0
2008-01-08 11:15:00,69.55,69.73,69.48,69.7,11200.0,36.8512,36.9466,36.8141,36.9307,11200.0
2008-01-08 11:20:00,69.65,69.79,69.6,69.73,6700.0,36.9042,36.9784,36.8777,36.9466,6700.0
2008-01-08 11:25:00,69.72,69.88,69.54,69.56,7200.0,36.9413,37.0261,36.8459,36.8565,7200.0
2008-01-08 11:30:00,69.53,69.53,69.09,69.25,18000.0,36.8406,36.8406,36.6075,36.6923,18000.0
2008-01-08 11:35:00,69.26,69.26,68.69,68.82,25200.0,36.6976,36.6976,36.3955,36.4644,25200.0
2008-01-08 11:40:00,68.82,68.89,68.7,68.85,12600.0,36.4644,36.5015,36.4008,36.4803,12600.0
2008-01-08 11:45:00,68.78,68.78,68.04,68.13,19300.0,36.4432,36.4432,36.0511,36.0988,19300.0
2008-01-08 11:50:00,68.1,68.42,67.99,68.34,18000.0,36.0829,36.2525,36.0246,36.2101,18000.0
2008-01-08 11:55:00,68.43,68.89,68.34,68.83,18400.0,36.2578,36.5015,36.2101,36.4697,18400.0
2008-01-08 12:00:00,68.88,68.97,68.63,68.67,10300.0,36.4962,36.5439,36.3637,36.3849,10300.0
2008-01-08 12:05:00,68.63,68.74,68.53,68.69,10000.0,36.3637,36.422,36.3108,36.3955,10000.0
2008-01-08 12:10:00,68.69,68.91,68.58,68.88,5200.0,36.3955,36.5121,36.3373,36.4962,5200.0
2008-01-08 12:15:00,68.88,69.05,68.88,69.02,4000.0,36.4962,36.5863,36.4962,36.5704,4000.0
2008-01-08 12:20:00,68.97,68.98,68.88,68.91,3600.0,36.5439,36.5492,36.4962,36.5121,3600.0
2008-01-08 12:25:00,68.93,68.99,68.85,68.87,5000.0,36.5227,36.5545,36.4803,36.4909,5000.0
2008-01-08 12:30:00,68.9,68.93,68.63,68.69,5000.0,36.5068,36.5227,36.3637,36.3955,5000.0
2008-01-08 12:35:00,68.69,68.8,68.64,68.72,4400.0,36.3955,36.4538,36.369,36.4114,4400.0
2008-01-08 12:40:00,68.74,68.74,68.65,68.65,3700.0,36.422,36.422,36.3743,36.3743,3700.0
2008-01-08 12:45:00,68.63,68.69,68.52,68.58,8000.0,36.3637,36.3955,36.3055,36.3373,8000.0
2008-01-08 12:50:00,68.59,68.71,68.55,68.7,5800.0,36.3426,36.4061,36.3214,36.4008,5800.0
2008-01-08 12:55:00,68.68,68.71,68.5,68.54,8300.0,36.3902,36.4061,36.2949,36.3161,8300.0
2008-01-08 13:00:00,68.56,68.57,68.42,68.46,10400.0,36.3267,36.332,36.2525,36.2737,10400.0
2008-01-08 13:05:00,68.47,69.06,68.43,69.03,34000.0,36.279,36.5916,36.2578,36.5757,34000.0
2008-01-08 13:10:00,68.97,69.58,68.97,69.36,29900.0,36.5439,36.8671,36.5439,36.7505,29900.0
2008-01-08 13:15:00,69.36,69.39,68.8,68.8,12300.0,36.7505,36.7664,36.4538,36.4538,12300.0
2008-01-08 13:20:00,68.77,69.08,68.77,69.07,12000.0,36.4379,36.6022,36.4379,36.5969,12000.0
2008-01-08 13:25:00,69.03,69.39,69.02,69.39,13400.0,36.5757,36.7664,36.5704,36.7664,13400.0
2008-01-08 13:30:00,69.42,69.42,68.88,68.98,17400.0,36.7823,36.7823,36.4962,36.5492,17400.0
2008-01-08 13:35:00,68.91,68.96,68.66,68.82,17400.0,36.5121,36.5386,36.3796,36.4644,17400.0
2008-01-08 13:40:00,68.78,68.97,68.73,68.95,21400.0,36.4432,36.5439,36.4167,36.5333,21400.0
2008-01-08 13:45:00,68.98,69.01,68.72,68.87,14500.0,36.5492,36.5651,36.4114,36.4909,14500.0
2008-01-08 13:50:00,68.92,68.98,68.77,68.96,9100.0,36.5174,36.5492,36.4379,36.5386,9100.0
2008-01-08 13:55:00,68.95,69.18,68.89,69.18,18000.0,36.5333,36.6552,36.5015,36.6552,18000.0
2008-01-08 14:00:00,69.19,69.31,69.1,69.26,15300.0,36.6605,36.724,36.6128,36.6976,15300.0
2008-01-08 14:05:00,69.28,69.36,69.23,69.33,15200.0,36.7081,36.7505,36.6817,36.7346,15200.0
2008-01-08 14:10:00,69.3,69.44,69.25,69.42,14600.0,36.7187,36.7929,36.6923,36.7823,14600.0
2008-01-08 14:15:00,69.42,69.47,69.32,69.33,13400.0,36.7823,36.8088,36.7293,36.7346,13400.0
2008-01-08 14:20:00,69.33,69.38,69.22,69.28,12000.0,36.7346,36.7611,36.6764,36.7081,12000.0
2008-01-08 14:25:00,69.25,69.3,69.16,69.25,10600.0,36.6923,36.7187,36.6446,36.6923,10600.0
2008-01-08 14:30:00,69.29,69.78,69.24,69.54,24900.0,36.7134,36.9731,36.687,36.8459,24900.0
2008-01-08 14:35:00,69.51,69.62,69.22,69.29,10300.0,36.83,36.8883,36.6764,36.7134,10300.0
2008-01-08 14:40:00,69.23,69.31,68.89,68.9,19300.0,36.6817,36.724,36.5015,36.5068,19300.0
2008-01-08 14:45:00,68.85,68.89,68.62,68.82,20500.0,36.4803,36.5015,36.3584,36.4644,20500.0
2008-01-08 14:50:00,68.86,68.95,68.62,68.7,23400.0,36.4856,36.5333,36.3584,36.4008,23400.0
2008-01-08 14:55:00,68.68,68.84,68.62,68.76,31900.0,36.3902,36.475,36.3584,36.4326,31900.0
2008-01-08 15:00:00,68.76,68.76,68.4,68.54,48900.0,36.4326,36.4326,36.2419,36.3161,48900.0
2008-01-08 15:05:00,68.5,68.67,68.33,68.56,34700.0,36.2949,36.3849,36.2048,36.3267,34700.0
2008-01-08 15:10:00,68.56,68.56,68.25,68.4,40800.0,36.3267,36.3267,36.1624,36.2419,40800.0
2008-01-08 15:15:00,68.38,68.41,68.18,68.39,28000.0,36.2313,36.2472,36.1253,36.2366,28000.0
2008-01-08 15:20:00,68.39,68.48,67.6,67.62,48000.0,36.2366,36.2843,35.818,35.8286,48000.0
2008-01-08 15:25:00,67.62,67.99,67.6,67.92,20500.0,35.8286,36.0246,35.818,35.9875,20500.0
2008-01-08 15:30:00,67.91,68.12,67.79,68.0,35000.0,35.9823,36.0935,35.9187,36.0299,35000.0
2008-01-08 15:35:00,68.05,68.06,67.81,68.03,37100.0,36.0564,36.0617,35.9293,36.0458,37100.0
2008-01-08 15:40:00,68.0,68.08,67.64,67.66,22900.0,36.0299,36.0723,35.8392,35.8498,22900.0
2008-01-08 15:45:00,67.61,67.64,67.03,67.19,34600.0,35.8233,35.8392,35.516,35.6008,34600.0
2008-01-08 15:50:00,67.22,67.22,66.76,66.9,45500.0,35.6167,35.6167,35.3729,35.4471,45500.0
2008-01-08 15:55:00,66.88,66.92,66.48,66.66,105800.0,35.4365,35.4577,35.2246,35.3199,105800.0
2008-01-09 09:30:00,67.04,68.21,66.75,68.0,78200.0,35.5213,36.1412,35.3676,36.0299,78200.0
2008-01-09 09:35:00,68.0,68.84,67.94,68.55,56300.0,36.0299,36.475,35.9981,36.3214,56300.0
2008-01-09 09:40:00,68.64,68.8,68.22,68.35,33200.0,36.369,36.4538,36.1465,36.2154,33200.0
2008-01-09 09:45:00,68.33,68.38,68.1,68.35,36800.0,36.2048,36.2313,36.0829,36.2154,36800.0
2008-01-09 09:50:00,68.27,68.34,67.45,67.45,43500.0,36.173,36.2101,35.7385,35.7385,43500.0
2008-01-09 09:55:00,67.44,67.8,67.4,67.7,39600.0,35.7332,35.924,35.712,35.871,39600.0
2008-01-09 10:00:00,67.67,68.38,67.66,68.19,35300.0,35.8551,36.2313,35.8498,36.1306,35300.0
2008-01-09 10:05:00,68.07,68.1,67.84,68.01,40500.0,36.067,36.0829,35.9452,36.0352,40500.0
2008-01-09 10:10:00,68.0,68.24,67.99,68.22,25300.0,36.0299,36.1571,36.0246,36.1465,25300.0
2008-01-09 10:15:00,68.17,68.17,67.95,67.95,18200.0,36.12,36.12,36.0034,36.0034,18200.0
2008-01-09 10:20:00,67.97,68.02,67.88,67.9,35200.0,36.014,36.0405,35.9664,35.977,35200.0
2008-01-09 10:25:00,67.9,67.93,67.45,67.6,37400.0,35.977,35.9928,35.7385,35.818,37400.0
2008-01-09 10:30:00,67.6,68.13,67.51,68.13,21700.0,35.818,36.0988,35.7703,36.0988,21700.0
2008-01-09 10:35:00,68.08,68.13,67.63,67.67,13900.0,36.0723,36.0988,35.8339,35.8551,13900.0
2008-01-09 10:40:00,67.7,68.0,67.68,67.71,20000.0,35.871,36.0299,35.8604,35.8763,20000.0
2008-01-09 10:45:00,67.76,68.06,67.76,67.98,20500.0,35.9028,36.0617,35.9028,36.0193,20500.0
2008-01-09 10:50:00,67.99,68.38,67.93,68.08,24100.0,36.0246,36.2313,35.9928,36.0723,24100.0
2008-01-09 10:55:00,68.03,68.34,67.92,68.31,21500.0,36.0458,36.2101,35.9875,36.1942,21500.0
2008-01-09 11:00:00,68.27,68.28,68.05,68.08,21800.0,36.173,36.1783,36.0564,36.0723,21800.0
2008-01-09 11:05:00,68.06,68.27,68.06,68.16,16000.0,36.0617,36.173,36.0617,36.1147,16000.0
2008-01-09 11:10:00,68.13,68.4,68.1,68.4,14300.0,36.0988,36.2419,36.0829,36.2419,14300.0
2008-01-09 11:15:00,68.31,68.43,68.26,68.31,17000.0,36.1942,36.2578,36.1677,36.1942,17000.0
2008-01-09 11:20:00,68.29,68.4,68.16,68.3,17100.0,36.1836,36.2419,36.1147,36.1889,17100.0
2008-01-09 11:25:00,68.3,68.42,67.9,67.9,12800.0,36.1889,36.2525,35.977,35.977,12800.0
2008-01-09 11:30:00,67.9,67.93,67.57,67.71,16400.0,35.977,35.9928,35.8021,35.8763,16400.0
2008-01-09 11:35:00,67.7,67.74,67.56,67.74,11500.0,35.871,35.8922,35.7968,35.8922,11500.0
2008-01-09 11:40:00,67.74,67.85,67.69,67.77,12400.0,35.8922,35.9505,35.8657,35.9081,12400.0
2008-01-09 11:45:00,67.76,67.76,67.55,67.58,27000.0,35.9028,35.9028,35.7915,35.8074,27000.0
2008-01-09 11:50:00,67.55,67.59,67.53,67.55,13300.0,35.7915,35.8127,35.7809,35.7915,13300.0
2008-01-09 11:55:00,67.55,67.61,67.48,67.61,19600.0,35.7915,35.8233,35.7544,35.8233,19600.0
2008-01-09 12:00:00,67.56,67.71,67.43,67.71,21700.0,35.7968,35.8763,35.7279,35.8763,21700.0
2008-01-09 12:05:00,67.73,67.77,67.44,67.44,36900.0,35.8869,35.9081,35.7332,35.7332,36900.0
2008-01-09 12:10:00,67.44,67.5,67.32,67.36,20600.0,35.7332,35.765,35.6696,35.6908,20600.0
2008-01-09 12:15:00,67.36,67.47,67.28,67.44,27400.0,35.6908,35.7491,35.6484,35.7332,27400.0
2008-01-09 12:20:00,67.45,67.48,67.33,67.4,23200.0,35.7385,35.7544,35.6749,35.712,23200.0
2008-01-09 12:25:00,67.42,67.72,67.4,67.67,16600.0,35.7226,35.8816,35.712,35.8551,16600.0
2008-01-09 12:30:00,67.67,67.69,67.41,67.58,19000.0,35.8551,35.8657,35.7173,35.8074,19000.0
2008-01-09 12:35:00,67.62,67.65,67.47,67.48,18100.0,35.8286,35.8445,35.7491,35.7544,18100.0
2008-01-09 12:40:00,67.48,67.67,67.42,67.61,26300.0,35.7544,35.8551,35.7226,35.8233,26300.0
2008-01-09 12:45:00,67.59,67.73,67.5,67.69,29900.0,35.8127,35.8869,35.765,35.8657,29900.0
2008-01-09 12:50:00,67.69,67.89,67.68,67.8,28500.0,35.8657,35.9717,35.8604,35.924,28500.0
2008-01-09 12:55:00,67.8,67.83,67.53,67.72,16200.0,35.924,35.9399,35.7809,35.8816,16200.0
2008-01-09 13:00:00,67.72,67.77,67.61,67.77,10400.0,35.8816,35.9081,35.8233,35.9081,10400.0
2008-01-09 13:05:00,67.74,67.81,67.54,67.59,14700.0,35.8922,35.9293,35.7862,35.8127,14700.0
2008-01-09 13:10:00,67.56,67.59,67.27,67.4,22900.0,35.7968,35.8127,35.6431,35.712,22900.0
2008-01-09 13:15:00,67.37,67.37,67.06,67.2,34400.0,35.6961,35.6961,35.5319,35.6061,34400.0
2008-01-09 13:20:00,67.17,67.31,66.97,67.3,34600.0,35.5902,35.6643,35.4842,35.659,34600.0
2008-01-09 13:25:00,67.27,67.36,67.1,67.12,20100.0,35.6431,35.6908,35.5531,35.5637,20100.0
2008-01-09 13:30:00,67.13,67.13,66.62,66.72,24000.0,35.569,35.569,35.2987,35.3517,24000.0
2008-01-09 13:35:00,66.73,66.87,66.45,66.61,22700.0,35.357,35.4312,35.2087,35.2934,22700.0
2008-01-09 13:40:00,66.64,66.65,66.13,66.15,23800.0,35.3093,35.3146,35.0391,35.0497,23800.0
2008-01-09 13:45:00,66.15,66.15,65.84,65.95,38800.0,35.0497,35.0497,34.8855,34.9437,38800.0
2008-01-09 13:50:00,66.0,66.02,65.77,65.8,37900.0,34.9702,34.9808,34.8484,34.8643,37900.0
2008-01-09 13:55:00,65.8,65.91,65.72,65.74,20700.0,34.8643,34.9225,34.8219,34.8325,20700.0
2008-01-09 14:00:00,65.74,66.08,65.73,66.08,18500.0,34.8325,35.0126,34.8272,35.0126,18500.0
2008-01-09 14:05:00,66.08,66.08,65.75,65.79,24400.0,35.0126,35.0126,34.8378,34.859,24400.0
2008-01-09 14:10:00,65.78,66.04,65.75,65.8,26000.0,34.8537,34.9914,34.8378,34.8643,26000.0
2008-01-09 14:15:00,65.8,65.89,65.66,65.76,27700.0,34.8643,34.9119,34.7901,34.8431,27700.0
2008-01-09 14:20:00,65.75,66.36,65.75,66.36,25400.0,34.8378,35.161,34.8378,35.161,25400.0
2008-01-09 14:25:00,66.36,66.59,66.26,66.57,20300.0,35.161,35.2828,35.108,35.2722,20300.0
2008-01-09 14:30:00,66.62,66.97,66.43,66.77,38000.0,35.2987,35.4842,35.1981,35.3782,38000.0
2008-01-09 14:35:00,66.78,67.02,66.71,66.85,17100.0,35.3835,35.5107,35.3464,35.4206,17100.0
2008-01-09 14:40:00,66.84,66.96,66.77,66.91,14700.0,35.4153,35.4789,35.3782,35.4524,14700.0
2008-01-09 14:45:00,66.91,67.64,66.87,67.55,40900.0,35.4524,35.8392,35.4312,35.7915,40900.0
2008-01-09 14:50:00,67.58,68.05,67.57,67.59,48100.0,35.8074,36.0564,35.8021,35.8127,48100.0
2008-01-09 14:55:00,67.59,67.79,67.39,67.75,23400.0,35.8127,35.9187,35.7067,35.8975,23400.0
2008-01-09 15:00:00,67.74,68.16,67.59,68.13,30300.0,35.8922,36.1147,35.8127,36.0988,30300.0
2008-01-09 15:05:00,68.13,68.53,68.09,68.5,40100.0,36.0988,36.3108,36.0776,36.2949,40100.0
2008-01-09 15:10:00,68.51,68.68,68.1,68.25,56500.0,36.3002,36.3902,36.0829,36.1624,56500.0
2008-01-09 15:15:00,68.27,68.63,68.21,68.42,79600.0,36.173,36.3637,36.1412,36.2525,79600.0
2008-01-09 15:20:00,68.45,68.45,68.1,68.25,38400.0,36.2684,36.2684,36.0829,36.1624,38400.0
2008-01-09 15:25:00,68.22,68.3,67.87,67.97,31000.0,36.1465,36.1889,35.9611,36.014,31000.0
2008-01-09 15:30:00,68.02,68.02,67.49,67.76,35000.0,36.0405,36.0405,35.7597,35.9028,35000.0
2008-01-09 15:35:00,67.75,68.59,67.71,68.59,46700.0,35.8975,36.3426,35.8763,36.3426,46700.0
2008-01-09 15:40:00,68.61,69.17,68.6,69.15,39400.0,36.3531,36.6499,36.3478,36.6393,39400.0
2008-01-09 15:45:00,69.08,69.22,68.75,68.82,41000.0,36.6022,36.6764,36.4273,36.4644,41000.0
2008-01-09 15:50:00,68.8,69.29,68.73,69.25,58000.0,36.4538,36.7134,36.4167,36.6923,58000.0
2008-01-09 15:55:00,69.29,69.73,69.26,69.67,109400.0,36.7134,36.9466,36.6976,36.9148,109400.0
2008-01-10 09:30:00,68.81,69.17,68.69,68.93,21900.0,36.4591,36.6499,36.3955,36.5227,21900.0
2008-01-10 09:35:00,68.88,68.91,68.56,68.57,26300.0,36.4962,36.5121,36.3267,36.332,26300.0
2008-01-10 09:40:00,68.57,69.29,68.53,68.86,41800.0,36.332,36.7134,36.3108,36.4856,41800.0
2008-01-10 09:45:00,68.91,69.28,68.86,69.21,30000.0,36.5121,36.7081,36.4856,36.6711,30000.0
2008-01-10 09:50:00,69.21,69.61,69.06,69.5,25100.0,36.6711,36.883,36.5916,36.8247,25100.0
2008-01-10 09:55:00,69.55,70.62,69.51,70.62,33800.0,36.8512,37.4181,36.83,37.4181,33800.0
2008-01-10 10:00:00,70.58,71.34,70.52,71.1,38500.0,37.397,37.7996,37.3652,37.6725,38500.0
2008-01-10 10:05:00,71.11,71.39,70.95,71.14,35200.0,37.6778,37.8261,37.593,37.6937,35200.0
2008-01-10 10:10:00,71.23,71.24,70.48,70.48,25000.0,37.7414,37.7467,37.344,37.344,25000.0
2008-01-10 10:15:00,70.5,70.93,70.5,70.65,17800.0,37.3546,37.5824,37.3546,37.434,17800.0
2008-01-10 10:20:00,70.7,70.76,70.29,70.41,15800.0,37.4605,37.4923,37.2433,37.3069,15800.0
2008-01-10 10:25:00,70.38,70.38,69.79,69.99,19000.0,37.291,37.291,36.9784,37.0843,19000.0
2008-01-10 10:30:00,69.99,70.41,69.99,70.25,30600.0,37.0843,37.3069,37.0843,37.2221,30600.0
2008-01-10 10:35:00,70.33,70.48,70.26,70.45,11400.0,37.2645,37.344,37.2274,37.3281,11400.0
2008-01-10 10:40:00,70.41,70.53,70.02,70.05,8100.0,37.3069,37.3705,37.1002,37.1161,8100.0
2008-01-10 10:45:00,70.08,70.08,69.62,69.62,9700.0,37.132,37.132,36.8883,36.8883,9700.0
2008-01-10 10:50:00,69.56,69.74,69.5,69.56,11800.0,36.8565,36.9519,36.8247,36.8565,11800.0
2008-01-10 10:55:00,69.58,69.66,69.49,69.58,23900.0,36.8671,36.9095,36.8194,36.8671,23900.0
2008-01-10 11:00:00,69.6,69.6,68.99,69.2,18400.0,36.8777,36.8777,36.5545,36.6658,18400.0
2008-01-10 11:05:00,69.19,69.47,69.18,69.44,13700.0,36.6605,36.8088,36.6552,36.7929,13700.0
2008-01-10 11:10:00,69.5,69.63,69.34,69.52,17200.0,36.8247,36.8936,36.7399,36.8353,17200.0
2008-01-10 11:15:00,69.5,69.59,69.4,69.45,12600.0,36.8247,36.8724,36.7717,36.7982,12600.0
2008-01-10 11:20:00,69.44,69.66,69.4,69.54,31400.0,36.7929,36.9095,36.7717,36.8459,31400.0
2008-01-10 11:25:00,69.58,69.78,69.51,69.6,17200.0,36.8671,36.9731,36.83,36.8777,17200.0
2008-01-10 11:30:00,69.65,69.73,69.43,69.62,15000.0,36.9042,36.9466,36.7876,36.8883,15000.0
2008-01-10 11:35:00,69.62,69.72,69.44,69.47,6600.0,36.8883,36.9413,36.7929,36.8088,6600.0
2008-01-10 11:40:00,69.47,69.47,69.26,69.42,8400.0,36.8088,36.8088,36.6976,36.7823,8400.0
2008-01-10 11:45:00,69.42,69.72,69.39,69.7,7000.0,36.7823,36.9413,36.7664,36.9307,7000.0
2008-01-10 11:50:00,69.76,70.02,69.72,69.88,14600.0,36.9625,37.1002,36.9413,37.0261,14600.0
2008-01-10 11:55:00,69.86,69.92,69.59,69.66,15300.0,37.0155,37.0473,36.8724,36.9095,15300.0
2008-01-10 12:00:00,69.62,69.66,69.52,69.52,11200.0,36.8883,36.9095,36.8353,36.8353,11200.0
2008-01-10 12:05:00,69.52,69.85,69.5,69.85,5500.0,36.8353,37.0102,36.8247,37.0102,5500.0
2008-01-10 12:10:00,69.85,70.04,69.78,70.0,9500.0,37.0102,37.1108,36.9731,37.0896,9500.0
2008-01-10 12:15:00,70.06,71.14,70.04,70.51,42600.0,37.1214,37.6937,37.1108,37.3599,42600.0
2008-01-10 12:20:00,70.63,71.21,70.63,70.98,33900.0,37.4234,37.7308,37.4234,37.6089,33900.0
2008-01-10 12:25:00,70.97,71.29,70.9,71.16,23900.0,37.6036,37.7732,37.5665,37.7043,23900.0
2008-01-10 12:30:00,71.05,71.13,70.2,70.2,17600.0,37.646,37.6884,37.1956,37.1956,17600.0
2008-01-10 12:35:00,70.19,70.48,69.93,69.95,24500.0,37.1903,37.344,37.0526,37.0631,24500.0
2008-01-10 12:40:00,69.99,70.01,69.71,69.76,16900.0,37.0843,37.0949,36.936,36.9625,16900.0
2008-01-10 12:45:00,69.72,69.93,69.53,69.87,12800.0,36.9413,37.0526,36.8406,37.0208,12800.0
2008-01-10 12:50:00,69.84,70.25,69.84,70.12,15500.0,37.0049,37.2221,37.0049,37.1532,15500.0
2008-01-10 12:55:00,70.18,70.72,70.18,70.72,9400.0,37.185,37.4711,37.185,37.4711,9400.0
2008-01-10 13:00:00,70.62,71.19,70.39,71.13,19800.0,37.4181,37.7202,37.2963,37.6884,19800.0
2008-01-10 13:05:00,71.05,71.2,70.79,71.0,15700.0,37.646,37.7255,37.5082,37.6195,15700.0
2008-01-10 13:10:00,70.94,70.94,70.26,70.54,12900.0,37.5877,37.5877,37.2274,37.3758,12900.0
2008-01-10 13:15:00,70.54,70.72,70.07,70.15,20200.0,37.3758,37.4711,37.1267,37.1691,20200.0
2008-01-10 13:20:00,70.19,70.62,70.19,70.56,13700.0,37.1903,37.4181,37.1903,37.3864,13700.0
2008-01-10 13:25:00,70.59,70.82,70.45,70.45,13000.0,37.4023,37.5241,37.3281,37.3281,13000.0
2008-01-10 13:30:00,70.46,70.71,70.37,70.39,10700.0,37.3334,37.4658,37.2857,37.2963,10700.0
2008-01-10 13:35:00,70.36,70.36,69.8,70.04,26900.0,37.2804,37.2804,36.9837,37.1108,26900.0
2008-01-10 13:40:00,69.91,70.23,69.75,70.13,12800.0,37.042,37.2115,36.9572,37.1585,12800.0
2008-01-10 13:45:00,70.1,70.25,69.87,69.98,10300.0,37.1426,37.2221,37.0208,37.079,10300.0
2008-01-10 13:50:00,69.93,69.93,69.35,69.43,12000.0,37.0526,37.0526,36.7452,36.7876,12000.0
2008-01-10 13:55:00,69.58,69.68,69.42,69.47,8300.0,36.8671,36.9201,36.7823,36.8088,8300.0
2008-01-10 14:00:00,69.57,69.65,69.4,69.55,15500.0,36.8618,36.9042,36.7717,36.8512,15500.0
2008-01-10 14:05:00,69.6,69.63,69.48,69.54,13000.0,36.8777,36.8936,36.8141,36.8459,13000.0
2008-01-10 14:10:00,69.59,69.64,69.45,69.56,17100.0,36.8724,36.8989,36.7982,36.8565,17100.0
2008-01-10 14:15:00,69.51,70.97,69.45,70.73,43500.0,36.83,37.6036,36.7982,37.4764,43500.0
2008-01-10 14:20:00,70.88,71.3,70.77,70.84,21700.0,37.5559,37.7784,37.4976,37.5347,21700.0
2008-01-10 14:25:00,70.87,71.0,70.06,70.07,25300.0,37.5506,37.6195,37.1214,37.1267,25300.0
2008-01-10 14:30:00,70.07,70.7,70.02,70.35,21900.0,37.1267,37.4605,37.1002,37.2751,21900.0
2008-01-10 14:35:00,70.3,71.32,70.25,71.32,21300.0,37.2486,37.789,37.2221,37.789,21300.0
2008-01-10 14:40:00,71.32,71.59,71.3,71.46,23000.0,37.789,37.9321,37.7784,37.8632,23000.0
2008-01-10 14:45:00,71.52,71.52,71.35,71.4,7800.0,37.895,37.895,37.8049,37.8314,7800.0
2008-01-10 14:50:00,71.47,71.6,71.33,71.34,17500.0,37.8685,37.9374,37.7943,37.7996,17500.0
2008-01-10 14:55:00,71.35,71.82,71.35,71.76,29900.0,37.8049,38.054,37.8049,38.0222,29900.0
2008-01-10 15:00:00,71.74,71.8,71.51,71.65,11400.0,38.0116,38.0434,37.8897,37.9639,11400.0
2008-01-10 15:05:00,71.63,72.46,71.62,72.42,21900.0,37.9533,38.3931,37.948,38.3719,21900.0
2008-01-10 15:10:00,72.43,72.82,72.4,72.75,30400.0,38.3772,38.5838,38.3613,38.5467,30400.0
2008-01-10 15:15:00,72.8,72.88,72.0,72.19,25700.0,38.5732,38.6156,38.1493,38.25,25700.0
2008-01-10 15:20:00,72.17,72.45,72.17,72.36,15000.0,38.2394,38.3878,38.2394,38.3401,15000.0
2008-01-10 15:25:00,72.32,72.7,72.12,72.62,17400.0,38.3189,38.5202,38.2129,38.4779,17400.0
2008-01-10 15:30:00,72.62,72.88,72.6,72.67,19600.0,38.4779,38.6156,38.4673,38.5043,19600.0
2008-01-10 15:35:00,72.66,72.66,72.16,72.21,25000.0,38.499,38.499,38.2341,38.2606,25000.0
2008-01-10 15:40:00,72.19,72.42,71.78,71.78,23900.0,38.25,38.3719,38.0328,38.0328,23900.0
2008-01-10 15:45:00,71.79,71.89,71.51,71.86,33500.0,38.0381,38.0911,37.8897,38.0752,33500.0
2008-01-10 15:50:00,71.86,72.29,71.84,72.24,66100.0,38.0752,38.303,38.0646,38.2765,66100.0
2008-01-10 15:55:00,72.24,72.32,70.68,71.58,167600.0,38.2765,38.3189,37.4499,37.9268,167600.0
2008-01-11 09:30:00,71.19,71.47,69.95,70.0,18000.0,37.7202,37.8685,37.0631,37.0896,18000.0
2008-01-11 09:35:00,70.15,70.26,69.74,69.88,37700.0,37.1691,37.2274,36.9519,37.0261,37700.0
2008-01-11 09:40:00,69.94,70.06,69.69,70.0,35600.0,37.0579,37.1214,36.9254,37.0896,35600.0
2008-01-11 09:45:00,69.96,70.15,69.67,70.11,34900.0,37.0684,37.1691,36.9148,37.1479,34900.0
2008-01-11 09:50:00,70.19,70.23,69.73,69.9,30500.0,37.1903,37.2115,36.9466,37.0367,30500.0
2008-01-11 09:55:00,69.84,70.04,69.38,70.0,27900.0,37.0049,37.1108,36.7611,37.0896,27900.0
2008-01-11 10:00:00,69.98,70.05,69.51,69.51,25500.0,37.079,37.1161,36.83,36.83,25500.0
2008-01-11 10:05:00,69.45,69.74,69.09,69.42,28100.0,36.7982,36.9519,36.6075,36.7823,28100.0
2008-01-11 10:10:00,69.43,69.98,69.18,69.98,31300.0,36.7876,37.079,36.6552,37.079,31300.0
2008-01-11 10:15:00,69.97,70.08,69.37,69.76,34000.0,37.0737,37.132,36.7558,36.9625,34000.0
2008-01-11 10:20:00,69.79,70.4,69.79,70.29,45200.0,36.9784,37.3016,36.9784,37.2433,45200.0
2008-01-11 10:25:00,70.29,70.57,70.04,70.14,24100.0,37.2433,37.3917,37.1108,37.1638,24100.0
2008-01-11 10:30:00,70.12,70.2,69.92,70.14,30400.0,37.1532,37.1956,37.0473,37.1638,30400.0
2008-01-11 10:35:00,70.13,70.83,70.09,70.64,44200.0,37.1585,37.5294,37.1373,37.4287,44200.0
2008-01-11 10:40:00,70.69,70.8,70.38,70.4,42500.0,37.4552,37.5135,37.291,37.3016,42500.0
2008-01-11 10:45:00,70.4,71.49,70.4,71.49,28100.0,37.3016,37.8791,37.3016,37.8791,28100.0
2008-01-11 10:50:00,71.41,72.54,71.29,72.4,27100.0,37.8367,38.4355,37.7732,38.3613,27100.0
2008-01-11 10:55:00,72.38,72.5,71.53,71.61,30900.0,38.3507,38.4143,37.9003,37.9427,30900.0
2008-01-11 11:00:00,71.53,71.53,70.86,71.01,20600.0,37.9003,37.9003,37.5453,37.6248,20600.0
2008-01-11 11:05:00,70.98,71.25,70.93,71.04,16100.0,37.6089,37.752,37.5824,37.6407,16100.0
2008-01-11 11:10:00,71.07,71.25,71.03,71.25,7500.0,37.6566,37.752,37.6354,37.752,7500.0
2008-01-11 11:15:00,71.25,71.58,71.25,71.41,12100.0,37.752,37.9268,37.752,37.8367,12100.0
2008-01-11 11:20:00,71.44,71.81,71.44,71.59,9300.0,37.8526,38.0487,37.8526,37.9321,9300.0
2008-01-11 11:25:00,71.67,71.99,71.67,71.98,7600.0,37.9745,38.144,37.9745,38.1387,7600.0
2008-01-11 11:30:00,71.98,72.72,71.92,72.72,15800.0,38.1387,38.5308,38.107,38.5308,15800.0
2008-01-11 11:35:00,72.63,72.96,72.49,72.49,16100.0,38.4832,38.658,38.409,38.409,16100.0
2008-01-11 11:40:00,72.49,72.53,72.1,72.36,15400.0,38.409,38.4302,38.2023,38.3401,15400.0
2008-01-11 11:45:00,72.38,72.83,72.38,72.78,10300.0,38.3507,38.5891,38.3507,38.5626,10300.0
2008-01-11 11:50:00,72.85,72.95,72.61,72.61,15700.0,38.5997,38.6527,38.4726,38.4726,15700.0
2008-01-11 11:55:00,72.65,72.77,72.45,72.47,11800.0,38.4937,38.5573,38.3878,38.3984,11800.0
2008-01-11 12:00:00,72.5,72.5,72.07,72.22,13000.0,38.4143,38.4143,38.1864,38.2659,13000.0
2008-01-11 12:05:00,72.16,72.28,72.02,72.05,7700.0,38.2341,38.2977,38.1599,38.1758,7700.0
2008-01-11 12:10:00,72.05,72.16,71.91,72.13,8200.0,38.1758,38.2341,38.1017,38.2182,8200.0
2008-01-11 12:15:00,72.08,72.23,71.79,71.79,12200.0,38.1917,38.2712,38.0381,38.0381,12200.0
2008-01-11 12:20:00,71.79,71.94,71.47,71.53,9200.0,38.0381,38.1176,37.8685,37.9003,9200.0
2008-01-11 12:25:00,71.53,72.06,71.5,71.98,22100.0,37.9003,38.1811,37.8844,38.1387,22100.0
2008-01-11 12:30:00,71.92,71.92,71.3,71.5,15600.0,38.107,38.107,37.7784,37.8844,15600.0
2008-01-11 12:35:00,71.51,71.68,71.42,71.56,10400.0,37.8897,37.9798,37.842,37.9162,10400.0
2008-01-11 12:40:00,71.61,71.72,71.44,71.67,8300.0,37.9427,38.001,37.8526,37.9745,8300.0
2008-01-11 12:45:00,71.55,71.92,71.48,71.85,13700.0,37.9109,38.107,37.8738,38.0699,13700.0
2008-01-11 12:50:00,71.93,72.06,71.86,72.04,6400.0,38.1123,38.1811,38.0752,38.1705,6400.0
2008-01-11 12:55:00,72.01,72.26,71.97,72.21,8400.0,38.1546,38.2871,38.1335,38.2606,8400.0
2008-01-11 13:00:00,72.27,72.42,71.86,71.86,11100.0,38.2924,38.3719,38.0752,38.0752,11100.0
2008-01-11 13:05:00,71.87,71.87,71.39,71.39,7900.0,38.0805,38.0805,37.8261,37.8261,7900.0
2008-01-11 13:10:00,71.46,71.51,71.28,71.45,11300.0,37.8632,37.8897,37.7679,37.8579,11300.0
2008-01-11 13:15:00,71.35,71.41,71.17,71.38,14700.0,37.8049,37.8367,37.7096,37.8208,14700.0
2008-01-11 13:20:00,71.37,71.37,71.03,71.04,15900.0,37.8155,37.8155,37.6354,37.6407,15900.0
2008-01-11 13:25:00,71.11,71.23,71.03,71.23,9500.0,37.6778,37.7414,37.6354,37.7414,9500.0
2008-01-11 13:30:00,71.2,71.32,70.99,71.29,11500.0,37.7255,37.789,37.6142,37.7732,11500.0
2008-01-11 13:35:00,71.25,71.41,71.12,71.25,14200.0,37.752,37.8367,37.6831,37.752,14200.0
2008-01-11 13:40:00,71.32,71.55,71.16,71.55,13000.0,37.789,37.9109,37.7043,37.9109,13000.0
2008-01-11 13:45:00,71.51,71.51,71.02,71.1,11900.0,37.8897,37.8897,37.6301,37.6725,11900.0
2008-01-11 13:50:00,71.1,71.44,71.07,71.3,13300.0,37.6725,37.8526,37.6566,37.7784,13300.0
2008-01-11 13:55:00,71.32,71.39,71.08,71.24,10200.0,37.789,37.8261,37.6619,37.7467,10200.0
2008-01-11 14:00:00,71.29,71.51,71.2,71.4,11200.0,37.7732,37.8897,37.7255,37.8314,11200.0
2008-01-11 14:05:00,71.38,71.66,71.35,71.55,8700.0,37.8208,37.9692,37.8049,37.9109,8700.0
2008-01-11 14:10:00,71.57,71.64,71.47,71.5,8500.0,37.9215,37.9586,37.8685,37.8844,8500.0
2008-01-11 14:15:00,71.65,71.95,71.6,71.9,24500.0,37.9639,38.1229,37.9374,38.0964,24500.0
2008-01-11 14:20:00,71.89,71.89,71.72,71.8,7200.0,38.0911,38.0911,38.001,38.0434,7200.0
2008-01-11 14:25:00,71.78,71.82,71.69,71.75,17600.0,38.0328,38.054,37.9851,38.0169,17600.0
2008-01-11 14:30:00,71.76,71.95,71.58,71.71,22400.0,38.0222,38.1229,37.9268,37.9957,22400.0
2008-01-11 14:35:00,71.76,71.87,71.67,71.83,7100.0,38.0222,38.0805,37.9745,38.0593,7100.0
2008-01-11 14:40:00,71.83,72.0,71.7,72.0,13100.0,38.0593,38.1493,37.9904,38.1493,13100.0
2008-01-11 14:45:00,72.0,72.11,71.48,71.53,13500.0,38.1493,38.2076,37.8738,37.9003,13500.0
2008-01-11 14:50:00,71.49,71.66,71.46,71.51,11100.0,37.8791,37.9692,37.8632,37.8897,11100.0
2008-01-11 14:55:00,71.53,71.58,71.21,71.49,14900.0,37.9003,37.9268,37.7308,37.8791,14900.0
2008-01-11 15:00:00,71.48,71.52,71.27,71.3,9300.0,37.8738,37.895,37.7626,37.7784,9300.0
2008-01-11 15:05:00,71.29,71.55,71.15,71.35,15400.0,37.7732,37.9109,37.699,37.8049,15400.0
2008-01-11 15:10:00,71.26,71.27,70.67,70.81,30700.0,37.7573,37.7626,37.4446,37.5188,30700.0
2008-01-11 15:15:00,70.95,71.07,70.83,71.0,27600.0,37.593,37.6566,37.5294,37.6195,27600.0
2008-01-11 15:20:00,71.0,71.13,70.77,70.96,28200.0,37.6195,37.6884,37.4976,37.5983,28200.0
2008-01-11 15:25:00,70.94,71.62,70.93,71.58,31400.0,37.5877,37.948,37.5824,37.9268,31400.0
2008-01-11 15:30:00,71.56,71.73,71.35,71.57,27400.0,37.9162,38.0063,37.8049,37.9215,27400.0
2008-01-11 15:35:00,71.62,71.89,71.36,71.8,22200.0,37.948,38.0911,37.8102,38.0434,22200.0
2008-01-11 15:40:00,71.8,71.91,71.31,71.4,24300.0,38.0434,38.1017,37.7837,37.8314,24300.0
2008-01-11 15:45:00,71.46,71.81,71.32,71.77,17200.0,37.8632,38.0487,37.789,38.0275,17200.0
2008-01-11 15:50:00,71.76,71.97,71.69,71.83,28400.0,38.0222,38.1335,37.9851,38.0593,28400.0
2008-01-11 15:55:00,71.83,72.09,71.76,71.83,121700.0,38.0593,38.197,38.0222,38.0593,121700.0
2008-01-14 09:30:00,72.3,73.3,72.26,72.82,16100.0,38.3083,38.8382,38.2871,38.5838,16100.0
2008-01-14 09:35:00,72.75,72.81,71.78,72.47,18700.0,38.5467,38.5785,38.0328,38.3984,18700.0
2008-01-14 09:40:00,72.42,72.52,71.85,72.13,17100.0,38.3719,38.4249,38.0699,38.2182,17100.0
2008-01-14 09:45:00,72.11,72.51,72.11,72.33,14400.0,38.2076,38.4196,38.2076,38.3242,14400.0
2008-01-14 09:50:00,72.3,72.69,71.93,71.93,17700.0,38.3083,38.5149,38.1123,38.1123,17700.0
2008-01-14 09:55:00,71.97,72.07,71.71,71.78,17800.0,38.1335,38.1864,37.9957,38.0328,17800.0
2008-01-14 10:00:00,71.81,71.84,71.46,71.53,15100.0,38.0487,38.0646,37.8632,37.9003,15100.0
2008-01-14 10:05:00,71.47,71.47,70.6,70.6,34400.0,37.8685,37.8685,37.4076,37.4076,34400.0
2008-01-14 10:10:00,70.7,71.02,70.53,70.8,49700.0,37.4605,37.6301,37.3705,37.5135,49700.0
2008-01-14 10:15:00,70.8,70.93,70.67,70.76,101100.0,37.5135,37.5824,37.4446,37.4923,101100.0
2008-01-14 10:20:00,70.79,70.95,70.6,70.77,30200.0,37.5082,37.593,37.4076,37.4976,30200.0
2008-01-14 10:25:00,70.8,71.09,70.71,70.97,20400.0,37.5135,37.6672,37.4658,37.6036,20400.0
2008-01-14 10:30:00,71.0,71.22,70.95,71.22,23000.0,37.6195,37.7361,37.593,37.7361,23000.0
2008-01-14 10:35:00,71.23,71.32,70.98,71.24,19200.0,37.7414,37.789,37.6089,37.7467,19200.0
2008-01-14 10:40:00,71.21,71.21,70.81,71.03,23600.0,37.7308,37.7308,37.5188,37.6354,23600.0
2008-01-14 10:45:00,71.02,71.04,70.93,70.96,11000.0,37.6301,37.6407,37.5824,37.5983,11000.0
2008-01-14 10:50:00,70.95,71.07,70.91,70.95,8100.0,37.593,37.6566,37.5718,37.593,8100.0
2008-01-14 10:55:00,70.95,71.35,70.95,70.95,16300.0,37.593,37.8049,37.593,37.593,16300.0
2008-01-14 11:00:00,70.95,71.29,70.95,71.18,20700.0,37.593,37.7732,37.593,37.7149,20700.0
2008-01-14 11:05:00,71.15,71.15,70.9,71.09,20300.0,37.699,37.699,37.5665,37.6672,20300.0
2008-01-14 11:10:00,71.08,71.22,70.98,71.22,12600.0,37.6619,37.7361,37.6089,37.7361,12600.0
2008-01-14 11:15:00,71.15,71.19,71.05,71.14,13000.0,37.699,37.7202,37.646,37.6937,13000.0
2008-01-14 11:20:00,71.1,71.1,70.89,70.98,4400.0,37.6725,37.6725,37.5612,37.6089,4400.0
2008-01-14 11:25:00,71.0,71.39,70.98,71.29,17300.0,37.6195,37.8261,37.6089,37.7732,17300.0
2008-01-14 11:30:00,71.29,71.42,71.18,71.35,8300.0,37.7732,37.842,37.7149,37.8049,8300.0
2008-01-14 11:35:00,71.39,71.42,71.24,71.3,9900.0,37.8261,37.842,37.7467,37.7784,9900.0
2008-01-14 11:40:00,71.3,71.33,71.14,71.24,10200.0,37.7784,37.7943,37.6937,37.7467,10200.0
2008-01-14 11:45:00,71.27,71.35,71.06,71.16,10200.0,37.7626,37.8049,37.6513,37.7043,10200.0
2008-01-14 11:50:00,71.17,71.19,71.1,71.19,3300.0,37.7096,37.7202,37.6725,37.7202,3300.0
2008-01-14 11:55:00,71.23,71.23,71.07,71.13,7800.0,37.7414,37.7414,37.6566,37.6884,7800.0
2008-01-14 12:00:00,71.16,71.26,70.94,70.96,13600.0,37.7043,37.7573,37.5877,37.5983,13600.0
2008-01-14 12:05:00,70.98,71.01,70.76,70.83,10700.0,37.6089,37.6248,37.4923,37.5294,10700.0
2008-01-14 12:10:00,70.77,70.82,70.65,70.67,3800.0,37.4976,37.5241,37.434,37.4446,3800.0
2008-01-14 12:15:00,70.66,70.66,70.51,70.57,9800.0,37.4393,37.4393,37.3599,37.3917,9800.0
2008-01-14 12:20:00,70.62,70.62,70.28,70.4,11300.0,37.4181,37.4181,37.238,37.3016,11300.0
2008-01-14 12:25:00,70.44,70.71,70.38,70.54,12500.0,37.3228,37.4658,37.291,37.3758,12500.0
2008-01-14 12:30:00,70.5,70.8,70.48,70.76,11200.0,37.3546,37.5135,37.344,37.4923,11200.0
2008-01-14 12:35:00,70.7,70.9,70.67,70.85,11000.0,37.4605,37.5665,37.4446,37.54,11000.0
2008-01-14 12:40:00,70.86,71.0,70.72,70.77,10600.0,37.5453,37.6195,37.4711,37.4976,10600.0
2008-01-14 12:45:00,70.77,70.86,70.76,70.84,3200.0,37.4976,37.5453,37.4923,37.5347,3200.0
2008-01-14 12:50:00,70.85,71.04,70.82,70.99,13100.0,37.54,37.6407,37.5241,37.6142,13100.0
2008-01-14 12:55:00,70.99,71.29,70.79,71.11,53000.0,37.6142,37.7732,37.5082,37.6778,53000.0
2008-01-14 13:00:00,71.15,71.26,71.08,71.22,11700.0,37.699,37.7573,37.6619,37.7361,11700.0
2008-01-14 13:05:00,71.22,71.26,71.14,71.23,31700.0,37.7361,37.7573,37.6937,37.7414,31700.0
2008-01-14 13:10:00,71.24,71.24,71.01,71.12,9700.0,37.7467,37.7467,37.6248,37.6831,9700.0
2008-01-14 13:15:00,71.08,71.26,71.05,71.21,6400.0,37.6619,37.7573,37.646,37.7308,6400.0
2008-01-14 13:20:00,71.25,71.3,71.19,71.26,9700.0,37.752,37.7784,37.7202,37.7573,9700.0
2008-01-14 13:25:00,71.25,71.35,71.02,71.05,13900.0,37.752,37.8049,37.6301,37.646,13900.0
2008-01-14 13:30:00,71.07,71.35,71.07,71.26,7000.0,37.6566,37.8049,37.6566,37.7573,7000.0
2008-01-14 13:35:00,71.26,71.48,71.2,71.44,10200.0,37.7573,37.8738,37.7255,37.8526,10200.0
2008-01-14 13:40:00,71.42,71.63,71.28,71.62,14800.0,37.842,37.9533,37.7679,37.948,14800.0
2008-01-14 13:45:00,71.65,71.76,71.49,71.49,14200.0,37.9639,38.0222,37.8791,37.8791,14200.0
2008-01-14 13:50:00,71.47,71.64,71.39,71.46,18200.0,37.8685,37.9586,37.8261,37.8632,18200.0
2008-01-14 13:55:00,71.51,71.88,71.49,71.78,11800.0,37.8897,38.0858,37.8791,38.0328,11800.0
2008-01-14 14:00:00,71.75,71.77,71.56,71.65,8600.0,38.0169,38.0275,37.9162,37.9639,8600.0
2008-01-14 14:05:00,71.62,71.91,71.58,71.91,9100.0,37.948,38.1017,37.9268,38.1017,9100.0
2008-01-14 14:10:00,71.89,71.91,71.63,71.7,7700.0,38.0911,38.1017,37.9533,37.9904,7700.0
2008-01-14 14:15:00,71.66,71.67,71.41,71.46,13000.0,37.9692,37.9745,37.8367,37.8632,13000.0
2008-01-14 14:20:00,71.57,71.66,71.48,71.63,8600.0,37.9215,37.9692,37.8738,37.9533,8600.0
2008-01-14 14:25:00,71.61,71.89,71.57,71.82,7300.0,37.9427,38.0911,37.9215,38.054,7300.0
2008-01-14 14:30:00,71.83,72.16,71.83,72.03,16200.0,38.0593,38.2341,38.0593,38.1652,16200.0
2008-01-14 14:35:00,72.05,72.32,71.91,72.3,14300.0,38.1758,38.3189,38.1017,38.3083,14300.0
2008-01-14 14:40:00,72.22,72.34,72.02,72.26,18800.0,38.2659,38.3295,38.1599,38.2871,18800.0
2008-01-14 14:45:00,72.29,72.3,72.13,72.27,8100.0,38.303,38.3083,38.2182,38.2924,8100.0
2008-01-14 14:50:00,72.25,72.42,72.12,72.14,13700.0,38.2818,38.3719,38.2129,38.2235,13700.0
2008-01-14 14:55:00,72.16,72.45,72.15,72.43,16500.0,38.2341,38.3878,38.2288,38.3772,16500.0
2008-01-14 15:00:00,72.43,72.53,72.23,72.23,22700.0,38.3772,38.4302,38.2712,38.2712,22700.0
2008-01-14 15:05:00,72.21,72.47,72.21,72.31,14800.0,38.2606,38.3984,38.2606,38.3136,14800.0
2008-01-14 15:10:00,72.37,72.58,72.07,72.24,22200.0,38.3454,38.4567,38.1864,38.2765,22200.0
2008-01-14 15:15:00,72.18,72.4,72.15,72.31,14300.0,38.2447,38.3613,38.2288,38.3136,14300.0
2008-01-14 15:20:00,72.31,72.42,72.15,72.24,13500.0,38.3136,38.3719,38.2288,38.2765,13500.0
2008-01-14 15:25:00,72.23,72.55,72.23,72.49,14500.0,38.2712,38.4408,38.2712,38.409,14500.0
2008-01-14 15:30:00,72.47,72.72,72.21,72.32,37300.0,38.3984,38.5308,38.2606,38.3189,37300.0
2008-01-14 15:35:00,72.32,72.55,72.26,72.49,36900.0,38.3189,38.4408,38.2871,38.409,36900.0
2008-01-14 15:40:00,72.49,73.06,72.36,72.77,31700.0,38.409,38.711,38.3401,38.5573,31700.0
2008-01-14 15:45:00,72.8,72.89,72.6,72.85,23200.0,38.5732,38.6209,38.4673,38.5997,23200.0
2008-01-14 15:50:00,72.85,72.97,72.69,72.96,22200.0,38.5997,38.6633,38.5149,38.658,22200.0
2008-01-14 15:55:00,72.94,73.08,72.83,73.03,59100.0,38.6474,38.7216,38.5891,38.6951,59100.0
2008-01-15 09:30:00,71.65,71.86,71.42,71.71,14600.0,37.9639,38.0752,37.842,37.9957,14600.0
2008-01-15 09:35:00,71.71,71.72,70.7,71.23,33000.0,37.9957,38.001,37.4605,37.7414,33000.0
2008-01-15 09:40:00,71.16,71.72,71.03,71.72,23000.0,37.7043,38.001,37.6354,38.001,23000.0
2008-01-15 09:45:00,71.72,72.1,71.62,71.89,18700.0,38.001,38.2023,37.948,38.0911,18700.0
2008-01-15 09:50:00,71.89,72.28,71.74,71.98,21800.0,38.0911,38.2977,38.0116,38.1387,21800.0
2008-01-15 09:55:00,72.0,72.16,71.81,71.94,15200.0,38.1493,38.2341,38.0487,38.1176,15200.0
2008-01-15 10:00:00,71.98,72.23,71.92,72.0,17200.0,38.1387,38.2712,38.107,38.1493,17200.0
2008-01-15 10:05:00,72.0,72.29,71.88,71.99,17800.0,38.1493,38.303,38.0858,38.144,17800.0
2008-01-15 10:10:00,71.99,72.03,71.49,71.53,26900.0,38.144,38.1652,37.8791,37.9003,26900.0
2008-01-15 10:15:00,71.51,72.12,71.38,71.77,32100.0,37.8897,38.2129,37.8208,38.0275,32100.0
2008-01-15 10:20:00,71.76,72.06,71.76,71.84,16000.0,38.0222,38.1811,38.0222,38.0646,16000.0
2008-01-15 10:25:00,71.84,71.84,71.52,71.68,24200.0,38.0646,38.0646,37.895,37.9798,24200.0
2008-01-15 10:30:00,71.61,72.06,71.41,71.99,17600.0,37.9427,38.1811,37.8367,38.144,17600.0
2008-01-15 10:35:00,72.01,72.18,71.9,72.1,18900.0,38.1546,38.2447,38.0964,38.2023,18900.0
2008-01-15 10:40:00,72.08,72.09,71.56,71.61,31200.0,38.1917,38.197,37.9162,37.9427,31200.0
2008-01-15 10:45:00,71.65,71.83,71.62,71.76,12800.0,37.9639,38.0593,37.948,38.0222,12800.0
2008-01-15 10:50:00,71.74,72.18,71.66,72.1,16500.0,38.0116,38.2447,37.9692,38.2023,16500.0
2008-01-15 10:55:00,72.1,72.13,71.89,71.94,10500.0,38.2023,38.2182,38.0911,38.1176,10500.0
2008-01-15 11:00:00,71.89,72.11,71.83,72.07,15700.0,38.0911,38.2076,38.0593,38.1864,15700.0
2008-01-15 11:05:00,72.08,72.26,72.06,72.25,21900.0,38.1917,38.2871,38.1811,38.2818,21900.0
2008-01-15 11:10:00,72.24,73.03,72.24,72.83,14100.0,38.2765,38.6951,38.2765,38.5891,14100.0
2008-01-15 11:15:00,72.82,72.91,72.56,72.62,15400.0,38.5838,38.6315,38.4461,38.4779,15400.0
2008-01-15 11:20:00,72.65,73.07,72.65,72.86,8200.0,38.4937,38.7163,38.4937,38.605,8200.0
2008-01-15 11:25:00,72.92,72.92,72.25,72.25,14500.0,38.6368,38.6368,38.2818,38.2818,14500.0
2008-01-15 11:30:00,72.24,72.28,72.07,72.27,22700.0,38.2765,38.2977,38.1864,38.2924,22700.0
2008-01-15 11:35:00,72.26,72.32,72.1,72.2,18700.0,38.2871,38.3189,38.2023,38.2553,18700.0
2008-01-15 11:40:00,72.2,72.38,72.01,72.01,19700.0,38.2553,38.3507,38.1546,38.1546,19700.0
2008-01-15 11:45:00,72.0,72.1,71.89,71.98,29400.0,38.1493,38.2023,38.0911,38.1387,29400.0
2008-01-15 11:50:00,71.97,72.12,71.9,72.12,18000.0,38.1335,38.2129,38.0964,38.2129,18000.0
2008-01-15 11:55:00,72.13,72.2,71.96,72.2,5700.0,38.2182,38.2553,38.1282,38.2553,5700.0
2008-01-15 12:00:00,72.18,72.21,71.94,72.0,10800.0,38.2447,38.2606,38.1176,38.1493,10800.0
2008-01-15 12:05:00,71.91,72.1,71.78,71.95,15500.0,38.1017,38.2023,38.0328,38.1229,15500.0
2008-01-15 12:10:00,71.95,72.19,71.9,72.16,27900.0,38.1229,38.25,38.0964,38.2341,27900.0
2008-01-15 12:15:00,72.16,72.36,72.16,72.27,13300.0,38.2341,38.3401,38.2341,38.2924,13300.0
2008-01-15 12:20:00,72.3,72.54,72.17,72.45,18900.0,38.3083,38.4355,38.2394,38.3878,18900.0
2008-01-15 12:25:00,72.32,72.4,72.15,72.25,15500.0,38.3189,38.3613,38.2288,38.2818,15500.0
2008-01-15 12:30:00,72.25,72.38,71.85,72.19,29900.0,38.2818,38.3507,38.0699,38.25,29900.0
2008-01-15 12:35:00,72.1,72.25,71.95,72.04,17800.0,38.2023,38.2818,38.1229,38.1705,17800.0
2008-01-15 12:40:00,72.02,72.14,71.99,72.0,8600.0,38.1599,38.2235,38.144,38.1493,8600.0
2008-01-15 12:45:00,71.99,72.12,71.84,71.89,26300.0,38.144,38.2129,38.0646,38.0911,26300.0
2008-01-15 12:50:00,71.88,72.07,71.83,71.92,21200.0,38.0858,38.1864,38.0593,38.107,21200.0
2008-01-15 12:55:00,71.91,72.16,71.9,72.13,22600.0,38.1017,38.2341,38.0964,38.2182,22600.0
2008-01-15 13:00:00,72.08,72.31,72.06,72.22,13900.0,38.1917,38.3136,38.1811,38.2659,13900.0
2008-01-15 13:05:00,72.2,72.46,72.2,72.45,7000.0,38.2553,38.3931,38.2553,38.3878,7000.0
2008-01-15 13:10:00,72.46,72.75,72.42,72.68,11500.0,38.3931,38.5467,38.3719,38.5096,11500.0
2008-01-15 13:15:00,72.66,72.66,72.14,72.55,18800.0,38.499,38.499,38.2235,38.4408,18800.0
2008-01-15 13:20:00,72.58,72.58,72.07,72.11,12200.0,38.4567,38.4567,38.1864,38.2076,12200.0
2008-01-15 13:25:00,72.1,72.33,72.09,72.12,5500.0,38.2023,38.3242,38.197,38.2129,5500.0
2008-01-15 13:30:00,72.15,72.15,71.98,72.15,8900.0,38.2288,38.2288,38.1387,38.2288,8900.0
2008-01-15 13:35:00,72.21,72.29,72.12,72.2,7400.0,38.2606,38.303,38.2129,38.2553,7400.0
2008-01-15 13:40:00,72.2,72.2,72.0,72.15,17900.0,38.2553,38.2553,38.1493,38.2288,17900.0
2008-01-15 13:45:00,72.09,72.11,72.0,72.0,7400.0,38.197,38.2076,38.1493,38.1493,7400.0
2008-01-15 13:50:00,72.0,72.15,71.9,71.97,65200.0,38.1493,38.2288,38.0964,38.1335,65200.0
2008-01-15 13:55:00,72.05,72.32,71.97,72.31,9000.0,38.1758,38.3189,38.1335,38.3136,9000.0
2008-01-15 14:00:00,72.23,72.29,72.05,72.14,9500.0,38.2712,38.303,38.1758,38.2235,9500.0
2008-01-15 14:05:00,72.12,72.31,72.03,72.14,13800.0,38.2129,38.3136,38.1652,38.2235,13800.0
2008-01-15 14:10:00,72.21,72.42,72.14,72.41,8300.0,38.2606,38.3719,38.2235,38.3666,8300.0
2008-01-15 14:15:00,72.35,72.42,72.17,72.26,12700.0,38.3348,38.3719,38.2394,38.2871,12700.0
2008-01-15 14:20:00,72.26,72.47,72.18,72.34,8000.0,38.2871,38.3984,38.2447,38.3295,8000.0
2008-01-15 14:25:00,72.3,72.44,72.19,72.38,7500.0,38.3083,38.3825,38.25,38.3507,7500.0
2008-01-15 14:30:00,72.34,72.43,72.17,72.31,10500.0,38.3295,38.3772,38.2394,38.3136,10500.0
2008-01-15 14:35:00,72.28,72.41,72.12,72.33,11400.0,38.2977,38.3666,38.2129,38.3242,11400.0
2008-01-15 14:40:00,72.36,72.67,72.3,72.48,16100.0,38.3401,38.5043,38.3083,38.4037,16100.0
2008-01-15 14:45:00,72.48,72.48,72.1,72.1,14400.0,38.4037,38.4037,38.2023,38.2023,14400.0
2008-01-15 14:50:00,72.18,72.42,72.12,72.39,15300.0,38.2447,38.3719,38.2129,38.356,15300.0
2008-01-15 14:55:00,72.37,72.62,72.07,72.22,25700.0,38.3454,38.4779,38.1864,38.2659,25700.0
2008-01-15 15:00:00,72.26,72.26,71.94,72.08,21100.0,38.2871,38.2871,38.1176,38.1917,21100.0
2008-01-15 15:05:00,72.01,72.18,71.94,72.02,13000.0,38.1546,38.2447,38.1176,38.1599,13000.0
2008-01-15 15:10:00,72.0,72.16,71.9,71.95,22200.0,38.1493,38.2341,38.0964,38.1229,22200.0
2008-01-15 15:15:00,71.98,72.18,71.9,71.93,25800.0,38.1387,38.2447,38.0964,38.1123,25800.0
2008-01-15 15:20:00,71.93,72.19,71.86,72.11,17700.0,38.1123,38.25,38.0752,38.2076,17700.0
2008-01-15 15:25:00,72.06,72.71,71.97,72.45,23800.0,38.1811,38.5255,38.1335,38.3878,23800.0
2008-01-15 15:30:00,72.49,72.75,72.38,72.74,21900.0,38.409,38.5467,38.3507,38.5414,21900.0
2008-01-15 15:35:00,72.76,73.07,72.66,72.81,40300.0,38.552,38.7163,38.499,38.5785,40300.0
2008-01-15 15:40:00,72.8,72.86,72.37,72.61,33500.0,38.5732,38.605,38.3454,38.4726,33500.0
2008-01-15 15:45:00,72.55,72.55,72.15,72.35,28700.0,38.4408,38.4408,38.2288,38.3348,28700.0
2008-01-15 15:50:00,72.35,72.36,72.04,72.04,28500.0,38.3348,38.3401,38.1705,38.1705,28500.0
2008-01-15 15:55:00,72.03,72.05,71.78,71.82,44200.0,38.1652,38.1758,38.0328,38.054,44200.0
2008-01-16 09:30:00,71.65,72.75,71.5,72.75,19900.0,37.9639,38.5467,37.8844,38.5467,19900.0
2008-01-16 09:35:00,72.83,73.12,72.57,72.64,29600.0,38.5891,38.7428,38.4514,38.4885,29600.0
2008-01-16 09:40:00,72.67,72.99,72.43,72.97,34300.0,38.5043,38.6739,38.3772,38.6633,34300.0
2008-01-16 09:45:00,72.98,73.28,72.59,73.28,21900.0,38.6686,38.8276,38.462,38.8276,21900.0
2008-01-16 09:50:00,73.19,73.19,72.72,72.97,16700.0,38.7799,38.7799,38.5308,38.6633,16700.0
2008-01-16 09:55:00,72.95,73.04,72.08,72.12,17900.0,38.6527,38.7004,38.1917,38.2129,17900.0
2008-01-16 10:00:00,72.04,72.48,71.94,72.04,32100.0,38.1705,38.4037,38.1176,38.1705,32100.0
2008-01-16 10:05:00,72.01,72.46,71.62,71.66,43300.0,38.1546,38.3931,37.948,37.9692,43300.0
2008-01-16 10:10:00,71.7,72.0,71.61,71.73,14000.0,37.9904,38.1493,37.9427,38.0063,14000.0
2008-01-16 10:15:00,71.66,72.12,71.62,72.1,15700.0,37.9692,38.2129,37.948,38.2023,15700.0
2008-01-16 10:20:00,72.1,72.1,71.7,72.08,15900.0,38.2023,38.2023,37.9904,38.1917,15900.0
2008-01-16 10:25:00,72.1,72.1,71.59,71.67,9000.0,38.2023,38.2023,37.9321,37.9745,9000.0
2008-01-16 10:30:00,71.67,72.29,71.67,72.19,24400.0,37.9745,38.303,37.9745,38.25,24400.0
2008-01-16 10:35:00,72.18,72.19,71.91,72.06,21600.0,38.2447,38.25,38.1017,38.1811,21600.0
2008-01-16 10:40:00,72.05,72.08,71.8,71.96,11600.0,38.1758,38.1917,38.0434,38.1282,11600.0
2008-01-16 10:45:00,71.98,72.03,71.86,72.0,9000.0,38.1387,38.1652,38.0752,38.1493,9000.0
2008-01-16 10:50:00,72.0,72.13,71.8,71.81,20800.0,38.1493,38.2182,38.0434,38.0487,20800.0
2008-01-16 10:55:00,71.8,71.95,71.78,71.83,10500.0,38.0434,38.1229,38.0328,38.0593,10500.0
2008-01-16 11:00:00,71.83,72.0,71.75,71.85,13800.0,38.0593,38.1493,38.0169,38.0699,13800.0
2008-01-16 11:05:00,71.88,72.14,71.82,71.94,12500.0,38.0858,38.2235,38.054,38.1176,12500.0
2008-01-16 11:10:00,71.94,72.21,71.92,72.1,10200.0,38.1176,38.2606,38.107,38.2023,10200.0
2008-01-16 11:15:00,72.06,72.21,72.0,72.2,9600.0,38.1811,38.2606,38.1493,38.2553,9600.0
2008-01-16 11:20:00,72.17,72.21,72.04,72.04,13300.0,38.2394,38.2606,38.1705,38.1705,13300.0
2008-01-16 11:25:00,72.02,72.2,72.02,72.17,12900.0,38.1599,38.2553,38.1599,38.2394,12900.0
2008-01-16 11:30:00,72.21,72.28,71.99,72.18,15800.0,38.2606,38.2977,38.144,38.2447,15800.0
2008-01-16 11:35:00,72.1,72.42,71.96,72.41,15100.0,38.2023,38.3719,38.1282,38.3666,15100.0
2008-01-16 11:40:00,72.4,72.43,71.73,72.15,20000.0,38.3613,38.3772,38.0063,38.2288,20000.0
2008-01-16 11:45:00,72.08,72.33,71.98,72.24,16900.0,38.1917,38.3242,38.1387,38.2765,16900.0
2008-01-16 11:50:00,72.33,72.73,72.18,72.69,16900.0,38.3242,38.5361,38.2447,38.5149,16900.0
2008-01-16 11:55:00,72.69,72.85,72.49,72.5,26700.0,38.5149,38.5997,38.409,38.4143,26700.0
2008-01-16 12:00:00,72.53,73.0,72.53,72.96,22300.0,38.4302,38.6792,38.4302,38.658,22300.0
2008-01-16 12:05:00,72.97,73.34,72.91,73.07,29000.0,38.6633,38.8593,38.6315,38.7163,29000.0
2008-01-16 12:10:00,73.1,73.1,72.89,73.03,22400.0,38.7322,38.7322,38.6209,38.6951,22400.0
2008-01-16 12:15:00,73.09,73.31,72.95,73.13,19900.0,38.7269,38.8435,38.6527,38.7481,19900.0
2008-01-16 12:20:00,73.07,73.13,72.65,72.71,23900.0,38.7163,38.7481,38.4937,38.5255,23900.0
2008-01-16 12:25:00,72.71,72.88,72.56,72.63,14400.0,38.5255,38.6156,38.4461,38.4832,14400.0
2008-01-16 12:30:00,72.63,72.84,72.54,72.72,13600.0,38.4832,38.5944,38.4355,38.5308,13600.0
2008-01-16 12:35:00,72.67,72.88,72.52,72.87,18700.0,38.5043,38.6156,38.4249,38.6103,18700.0
2008-01-16 12:40:00,72.91,73.07,72.85,73.05,15000.0,38.6315,38.7163,38.5997,38.7057,15000.0
2008-01-16 12:45:00,73.06,73.1,72.7,72.84,22900.0,38.711,38.7322,38.5202,38.5944,22900.0
2008-01-16 12:50:00,72.83,73.01,72.82,72.98,25700.0,38.5891,38.6845,38.5838,38.6686,25700.0
2008-01-16 12:55:00,73.0,73.03,72.82,72.95,13100.0,38.6792,38.6951,38.5838,38.6527,13100.0
2008-01-16 13:00:00,72.96,73.05,72.87,72.94,11300.0,38.658,38.7057,38.6103,38.6474,11300.0
2008-01-16 13:05:00,72.94,73.08,72.92,73.02,5300.0,38.6474,38.7216,38.6368,38.6898,5300.0
2008-01-16 13:10:00,73.02,73.05,72.62,72.85,18200.0,38.6898,38.7057,38.4779,38.5997,18200.0
2008-01-16 13:15:00,72.84,72.84,72.32,72.39,15200.0,38.5944,38.5944,38.3189,38.356,15200.0
2008-01-16 13:20:00,72.39,72.91,72.39,72.88,13400.0,38.356,38.6315,38.356,38.6156,13400.0
2008-01-16 13:25:00,72.82,72.82,72.5,72.5,10700.0,38.5838,38.5838,38.4143,38.4143,10700.0
2008-01-16 13:30:00,72.5,72.71,72.27,72.48,17200.0,38.4143,38.5255,38.2924,38.4037,17200.0
2008-01-16 13:35:00,72.52,72.94,72.37,72.59,20400.0,38.4249,38.6474,38.3454,38.462,20400.0
2008-01-16 13:40:00,72.52,72.59,72.33,72.43,11600.0,38.4249,38.462,38.3242,38.3772,11600.0
2008-01-16 13:45:00,72.43,72.58,72.22,72.53,21800.0,38.3772,38.4567,38.2659,38.4302,21800.0
2008-01-16 13:50:00,72.53,72.6,72.32,72.43,7700.0,38.4302,38.4673,38.3189,38.3772,7700.0
2008-01-16 13:55:00,72.44,72.61,72.25,72.49,17200.0,38.3825,38.4726,38.2818,38.409,17200.0
2008-01-16 14:00:00,72.49,72.73,72.25,72.7,37300.0,38.409,38.5361,38.2818,38.5202,37300.0
2008-01-16 14:05:00,72.63,72.75,72.45,72.66,19500.0,38.4832,38.5467,38.3878,38.499,19500.0
2008-01-16 14:10:00,72.63,72.78,72.49,72.69,14300.0,38.4832,38.5626,38.409,38.5149,14300.0
2008-01-16 14:15:00,72.69,72.88,72.51,72.87,14200.0,38.5149,38.6156,38.4196,38.6103,14200.0
2008-01-16 14:20:00,72.81,72.87,72.55,72.77,17700.0,38.5785,38.6103,38.4408,38.5573,17700.0
2008-01-16 14:25:00,72.8,73.5,72.72,73.49,25300.0,38.5732,38.9441,38.5308,38.9388,25300.0
2008-01-16 14:30:00,73.49,73.69,73.29,73.31,17500.0,38.9388,39.0448,38.8329,38.8435,17500.0
2008-01-16 14:35:00,73.34,73.64,73.21,73.52,13800.0,38.8593,39.0183,38.7905,38.9547,13800.0
2008-01-16 14:40:00,73.53,73.85,73.49,73.77,25000.0,38.96,39.1296,38.9388,39.0872,25000.0
2008-01-16 14:45:00,73.82,73.82,73.43,73.57,22800.0,39.1137,39.1137,38.907,38.9812,22800.0
2008-01-16 14:50:00,73.59,73.59,73.28,73.3,9000.0,38.9918,38.9918,38.8276,38.8382,9000.0
2008-01-16 14:55:00,73.26,73.27,72.99,73.02,22900.0,38.817,38.8223,38.6739,38.6898,22900.0
2008-01-16 15:00:00,73.02,73.12,72.84,72.96,32500.0,38.6898,38.7428,38.5944,38.658,32500.0
2008-01-16 15:05:00,73.0,73.09,72.8,73.09,22000.0,38.6792,38.7269,38.5732,38.7269,22000.0
2008-01-16 15:10:00,73.14,73.15,72.84,73.03,16300.0,38.7534,38.7587,38.5944,38.6951,16300.0
2008-01-16 15:15:00,73.0,73.31,72.96,73.26,37200.0,38.6792,38.8435,38.658,38.817,37200.0
2008-01-16 15:20:00,73.26,73.3,72.72,73.09,27500.0,38.817,38.8382,38.5308,38.7269,27500.0
2008-01-16 15:25:00,73.07,73.29,72.78,73.29,16500.0,38.7163,38.8329,38.5626,38.8329,16500.0
2008-01-16 15:30:00,73.25,73.32,72.99,73.17,42800.0,38.8117,38.8488,38.6739,38.7693,42800.0
2008-01-16 15:35:00,73.27,73.28,72.49,72.62,22400.0,38.8223,38.8276,38.409,38.4779,22400.0
2008-01-16 15:40:00,72.59,72.9,72.45,72.54,52800.0,38.462,38.6262,38.3878,38.4355,52800.0
2008-01-16 15:45:00,72.52,72.68,72.12,72.31,59900.0,38.4249,38.5096,38.2129,38.3136,59900.0
2008-01-16 15:50:00,72.31,72.4,72.05,72.13,43400.0,38.3136,38.3613,38.1758,38.2182,43400.0
2008-01-16 15:55:00,72.13,72.36,72.0,72.24,57700.0,38.2182,38.3401,38.1493,38.2765,57700.0
2008-01-17 09:30:00,72.68,72.99,72.24,72.79,25100.0,38.5096,38.6739,38.2765,38.5679,25100.0
2008-01-17 09:35:00,72.79,72.94,72.1,72.62,16800.0,38.5679,38.6474,38.2023,38.4779,16800.0
2008-01-17 09:40:00,72.56,73.17,72.56,73.08,13700.0,38.4461,38.7693,38.4461,38.7216,13700.0
2008-01-17 09:45:00,73.14,73.24,72.93,73.0,30900.0,38.7534,38.8064,38.6421,38.6792,30900.0
2008-01-17 09:50:00,73.03,73.03,72.33,72.45,16800.0,38.6951,38.6951,38.3242,38.3878,16800.0
2008-01-17 09:55:00,72.43,72.95,72.32,72.94,19300.0,38.3772,38.6527,38.3189,38.6474,19300.0
2008-01-17 10:00:00,72.84,72.84,72.22,72.3,38500.0,38.5944,38.5944,38.2659,38.3083,38500.0
2008-01-17 10:05:00,72.26,72.76,72.03,72.65,21800.0,38.2871,38.552,38.1652,38.4937,21800.0
2008-01-17 10:10:00,72.7,72.85,72.16,72.62,16500.0,38.5202,38.5997,38.2341,38.4779,16500.0
2008-01-17 10:15:00,72.69,72.76,72.11,72.13,28400.0,38.5149,38.552,38.2076,38.2182,28400.0
2008-01-17 10:20:00,72.13,72.29,71.75,72.17,19600.0,38.2182,38.303,38.0169,38.2394,19600.0
2008-01-17 10:25:00,72.11,72.22,71.78,71.9,13000.0,38.2076,38.2659,38.0328,38.0964,13000.0
2008-01-17 10:30:00,71.9,71.97,71.42,71.65,37700.0,38.0964,38.1335,37.842,37.9639,37700.0
2008-01-17 10:35:00,71.62,71.95,71.47,71.93,36900.0,37.948,38.1229,37.8685,38.1123,36900.0
2008-01-17 10:40:00,71.89,72.89,71.79,72.89,53500.0,38.0911,38.6209,38.0381,38.6209,53500.0
2008-01-17 10:45:00,72.88,72.98,72.73,72.77,25100.0,38.6156,38.6686,38.5361,38.5573,25100.0
2008-01-17 10:50:00,72.79,72.79,72.4,72.66,24300.0,38.5679,38.5679,38.3613,38.499,24300.0
2008-01-17 10:55:00,72.58,72.95,72.32,72.39,27000.0,38.4567,38.6527,38.3189,38.356,27000.0
2008-01-17 11:00:00,72.44,72.72,72.4,72.48,31900.0,38.3825,38.5308,38.3613,38.4037,31900.0
2008-01-17 11:05:00,72.53,72.63,72.38,72.43,18500.0,38.4302,38.4832,38.3507,38.3772,18500.0
2008-01-17 11:10:00,72.48,72.5,72.28,72.47,7900.0,38.4037,38.4143,38.2977,38.3984,7900.0
2008-01-17 11:15:00,72.41,72.42,72.1,72.34,15400.0,38.3666,38.3719,38.2023,38.3295,15400.0
2008-01-17 11:20:00,72.33,72.35,72.07,72.25,36000.0,38.3242,38.3348,38.1864,38.2818,36000.0
2008-01-17 11:25:00,72.21,72.57,72.15,72.57,18000.0,38.2606,38.4514,38.2288,38.4514,18000.0
2008-01-17 11:30:00,72.44,72.52,72.25,72.3,8300.0,38.3825,38.4249,38.2818,38.3083,8300.0
2008-01-17 11:35:00,72.25,72.47,72.09,72.13,7200.0,38.2818,38.3984,38.197,38.2182,7200.0
2008-01-17 11:40:00,72.08,72.3,71.97,72.27,9700.0,38.1917,38.3083,38.1335,38.2924,9700.0
2008-01-17 11:45:00,72.23,72.55,72.17,72.43,8300.0,38.2712,38.4408,38.2394,38.3772,8300.0
2008-01-17 11:50:00,72.44,72.45,72.24,72.33,4600.0,38.3825,38.3878,38.2765,38.3242,4600.0
2008-01-17 11:55:00,72.34,72.65,72.2,72.4,11300.0,38.3295,38.4937,38.2553,38.3613,11300.0
2008-01-17 12:00:00,72.36,72.55,72.2,72.32,12500.0,38.3401,38.4408,38.2553,38.3189,12500.0
2008-01-17 12:05:00,72.25,72.37,72.17,72.25,41500.0,38.2818,38.3454,38.2394,38.2818,41500.0
2008-01-17 12:10:00,72.23,72.36,72.14,72.25,13400.0,38.2712,38.3401,38.2235,38.2818,13400.0
2008-01-17 12:15:00,72.29,72.44,72.25,72.41,10200.0,38.303,38.3825,38.2818,38.3666,10200.0
2008-01-17 12:20:00,72.39,72.39,72.23,72.31,10500.0,38.356,38.356,38.2712,38.3136,10500.0
2008-01-17 12:25:00,72.34,72.58,72.3,72.58,6500.0,38.3295,38.4567,38.3083,38.4567,6500.0
2008-01-17 12:30:00,72.59,72.71,72.48,72.62,16000.0,38.462,38.5255,38.4037,38.4779,16000.0
2008-01-17 12:35:00,72.61,72.93,72.54,72.85,13600.0,38.4726,38.6421,38.4355,38.5997,13600.0
2008-01-17 12:40:00,72.91,73.05,72.84,72.98,17400.0,38.6315,38.7057,38.5944,38.6686,17400.0
2008-01-17 12:45:00,73.02,73.21,72.95,73.03,12500.0,38.6898,38.7905,38.6527,38.6951,12500.0
2008-01-17 12:50:00,73.04,73.08,72.62,72.67,13500.0,38.7004,38.7216,38.4779,38.5043,13500.0
2008-01-17 12:55:00,72.65,72.88,72.56,72.78,9000.0,38.4937,38.6156,38.4461,38.5626,9000.0
2008-01-17 13:00:00,72.79,72.79,72.57,72.67,9500.0,38.5679,38.5679,38.4514,38.5043,9500.0
2008-01-17 13:05:00,72.66,72.87,72.48,72.66,23900.0,38.499,38.6103,38.4037,38.499,23900.0
2008-01-17 13:10:00,72.63,72.87,72.54,72.84,14600.0,38.4832,38.6103,38.4355,38.5944,14600.0
2008-01-17 13:15:00,72.83,72.98,72.69,72.92,15500.0,38.5891,38.6686,38.5149,38.6368,15500.0
2008-01-17 13:20:00,72.87,72.95,72.75,72.82,34900.0,38.6103,38.6527,38.5467,38.5838,34900.0
2008-01-17 13:25:00,72.9,73.01,72.85,72.93,4600.0,38.6262,38.6845,38.5997,38.6421,4600.0
2008-01-17 13:30:00,72.95,73.16,72.93,73.11,9500.0,38.6527,38.764,38.6421,38.7375,9500.0
2008-01-17 13:35:00,73.05,73.2,72.99,73.06,3900.0,38.7057,38.7852,38.6739,38.711,3900.0
2008-01-17 13:40:00,73.14,73.47,73.11,73.2,15700.0,38.7534,38.9282,38.7375,38.7852,15700.0
2008-01-17 13:45:00,73.1,73.33,72.83,72.93,12400.0,38.7322,38.854,38.5891,38.6421,12400.0
2008-01-17 13:50:00,73.0,73.21,72.96,73.21,6100.0,38.6792,38.7905,38.658,38.7905,6100.0
2008-01-17 13:55:00,73.17,73.24,72.98,73.05,12500.0,38.7693,38.8064,38.6686,38.7057,12500.0
2008-01-17 14:00:00,73.0,73.19,72.98,72.99,13500.0,38.6792,38.7799,38.6686,38.6739,13500.0
2008-01-17 14:05:00,73.06,73.25,72.98,73.13,14800.0,38.711,38.8117,38.6686,38.7481,14800.0
2008-01-17 14:10:00,73.07,73.15,72.98,73.08,12800.0,38.7163,38.7587,38.6686,38.7216,12800.0
2008-01-17 14:15:00,73.03,73.18,72.95,73.18,35500.0,38.6951,38.7746,38.6527,38.7746,35500.0
2008-01-17 14:20:00,73.14,73.21,72.88,72.98,13700.0,38.7534,38.7905,38.6156,38.6686,13700.0
2008-01-17 14:25:00,73.01,73.05,72.77,72.77,58300.0,38.6845,38.7057,38.5573,38.5573,58300.0
2008-01-17 14:30:00,72.81,72.98,72.7,72.97,23900.0,38.5785,38.6686,38.5202,38.6633,23900.0
2008-01-17 14:35:00,72.94,73.04,72.87,72.93,33600.0,38.6474,38.7004,38.6103,38.6421,33600.0
2008-01-17 14:40:00,72.91,73.06,72.71,73.06,25900.0,38.6315,38.711,38.5255,38.711,25900.0
2008-01-17 14:45:00,73.07,73.4,73.04,73.25,29600.0,38.7163,38.8911,38.7004,38.8117,29600.0
2008-01-17 14:50:00,73.22,73.4,73.13,73.4,22000.0,38.7958,38.8911,38.7481,38.8911,22000.0
2008-01-17 14:55:00,73.38,73.57,73.29,73.4,12300.0,38.8805,38.9812,38.8329,38.8911,12300.0
2008-01-17 15:00:00,73.34,73.37,73.0,73.06,19100.0,38.8593,38.8752,38.6792,38.711,19100.0
2008-01-17 15:05:00,73.03,73.7,73.03,73.4,41200.0,38.6951,39.0501,38.6951,38.8911,41200.0
2008-01-17 15:10:00,73.43,73.45,72.98,73.17,34900.0,38.907,38.9176,38.6686,38.7693,34900.0
2008-01-17 15:15:00,73.16,73.19,72.82,73.07,26500.0,38.764,38.7799,38.5838,38.7163,26500.0
2008-01-17 15:20:00,72.99,73.02,72.63,72.8,22300.0,38.6739,38.6898,38.4832,38.5732,22300.0
2008-01-17 15:25:00,72.74,72.77,72.39,72.39,37100.0,38.5414,38.5573,38.356,38.356,37100.0
2008-01-17 15:30:00,72.39,72.72,72.11,72.64,39700.0,38.356,38.5308,38.2076,38.4885,39700.0
2008-01-17 15:35:00,72.63,72.83,72.39,72.39,29900.0,38.4832,38.5891,38.356,38.356,29900.0
2008-01-17 15:40:00,72.39,72.47,72.01,72.01,38100.0,38.356,38.3984,38.1546,38.1546,38100.0
2008-01-17 15:45:00,71.99,72.19,71.76,72.08,28600.0,38.144,38.25,38.0222,38.1917,28600.0
2008-01-17 15:50:00,72.07,72.23,71.96,71.98,65600.0,38.1864,38.2712,38.1282,38.1387,65600.0
2008-01-17 15:55:00,72.01,72.14,71.9,72.06,81700.0,38.1546,38.2235,38.0964,38.1811,81700.0
2008-01-18 09:30:00,72.17,72.6,71.79,71.98,89900.0,38.2394,38.4673,38.0381,38.1387,89900.0
2008-01-18 09:35:00,71.93,72.78,71.88,72.42,31600.0,38.1123,38.5626,38.0858,38.3719,31600.0
2008-01-18 09:40:00,72.49,73.32,72.49,73.16,13100.0,38.409,38.8488,38.409,38.764,13100.0
2008-01-18 09:45:00,73.11,73.21,72.88,72.95,20700.0,38.7375,38.7905,38.6156,38.6527,20700.0
2008-01-18 09:50:00,72.92,72.99,72.3,72.3,17900.0,38.6368,38.6739,38.3083,38.3083,17900.0
2008-01-18 09:55:00,72.25,72.73,72.1,72.7,21600.0,38.2818,38.5361,38.2023,38.5202,21600.0
2008-01-18 10:00:00,72.7,73.34,72.69,73.02,27500.0,38.5202,38.8593,38.5149,38.6898,27500.0
2008-01-18 10:05:00,72.96,73.36,72.7,72.97,14900.0,38.658,38.8699,38.5202,38.6633,14900.0
2008-01-18 10:10:00,72.94,73.56,72.77,73.41,40300.0,38.6474,38.9759,38.5573,38.8964,40300.0
2008-01-18 10:15:00,73.49,73.55,73.23,73.34,18400.0,38.9388,38.9706,38.8011,38.8593,18400.0
2008-01-18 10:20:00,73.35,73.62,73.25,73.55,15300.0,38.8646,39.0077,38.8117,38.9706,15300.0
2008-01-18 10:25:00,73.48,73.52,73.04,73.1,20200.0,38.9335,38.9547,38.7004,38.7322,20200.0
2008-01-18 10:30:00,73.1,73.48,73.1,73.35,16200.0,38.7322,38.9335,38.7322,38.8646,16200.0
2008-01-18 10:35:00,73.37,73.41,72.95,73.0,15100.0,38.8752,38.8964,38.6527,38.6792,15100.0
2008-01-18 10:40:00,73.0,73.02,72.87,73.01,12900.0,38.6792,38.6898,38.6103,38.6845,12900.0
2008-01-18 10:45:00,72.98,73.1,72.75,72.79,23400.0,38.6686,38.7322,38.5467,38.5679,23400.0
2008-01-18 10:50:00,72.75,72.84,72.35,72.43,32400.0,38.5467,38.5944,38.3348,38.3772,32400.0
2008-01-18 10:55:00,72.44,72.76,72.29,72.4,20600.0,38.3825,38.552,38.303,38.3613,20600.0
2008-01-18 11:00:00,72.48,72.69,71.95,72.0,39400.0,38.4037,38.5149,38.1229,38.1493,39400.0
2008-01-18 11:05:00,72.06,72.17,71.8,72.13,22800.0,38.1811,38.2394,38.0434,38.2182,22800.0
2008-01-18 11:10:00,72.22,72.22,71.87,72.0,38000.0,38.2659,38.2659,38.0805,38.1493,38000.0
2008-01-18 11:15:00,72.0,72.0,71.66,72.0,21600.0,38.1493,38.1493,37.9692,38.1493,21600.0
2008-01-18 11:20:00,72.0,72.12,71.54,71.61,33000.0,38.1493,38.2129,37.9056,37.9427,33000.0
2008-01-18 11:25:00,71.58,72.07,71.5,72.0,21300.0,37.9268,38.1864,37.8844,38.1493,21300.0
2008-01-18 11:30:00,72.0,72.44,71.98,71.99,26800.0,38.1493,38.3825,38.1387,38.144,26800.0
2008-01-18 11:35:00,71.96,72.3,71.78,71.96,15300.0,38.1282,38.3083,38.0328,38.1282,15300.0
2008-01-18 11:40:00,71.95,72.05,71.71,71.75,30700.0,38.1229,38.1758,37.9957,38.0169,30700.0
2008-01-18 11:45:00,71.79,71.95,71.4,71.59,21200.0,38.0381,38.1229,37.8314,37.9321,21200.0
2008-01-18 11:50:00,71.63,71.72,71.44,71.56,16900.0,37.9533,38.001,37.8526,37.9162,16900.0
2008-01-18 11:55:00,71.5,71.69,71.28,71.69,28700.0,37.8844,37.9851,37.7679,37.9851,28700.0
2008-01-18 12:00:00,71.74,72.46,71.74,72.41,17600.0,38.0116,38.3931,38.0116,38.3666,17600.0
2008-01-18 12:05:00,72.32,72.32,71.65,71.67,11700.0,38.3189,38.3189,37.9639,37.9745,11700.0
2008-01-18 12:10:00,71.69,72.12,71.63,71.65,13800.0,37.9851,38.2129,37.9533,37.9639,13800.0
2008-01-18 12:15:00,71.6,71.84,71.45,71.45,12900.0,37.9374,38.0646,37.8579,37.8579,12900.0
2008-01-18 12:20:00,71.45,71.51,71.23,71.35,14400.0,37.8579,37.8897,37.7414,37.8049,14400.0
2008-01-18 12:25:00,71.41,72.06,71.35,72.03,12200.0,37.8367,38.1811,37.8049,38.1652,12200.0
2008-01-18 12:30:00,72.14,72.53,71.89,71.93,25500.0,38.2235,38.4302,38.0911,38.1123,25500.0
2008-01-18 12:35:00,71.92,72.17,71.52,71.87,17600.0,38.107,38.2394,37.895,38.0805,17600.0
2008-01-18 12:40:00,71.87,71.92,71.55,71.65,8700.0,38.0805,38.107,37.9109,37.9639,8700.0
2008-01-18 12:45:00,71.62,72.05,71.62,71.96,9000.0,37.948,38.1758,37.948,38.1282,9000.0
2008-01-18 12:50:00,72.0,72.01,71.62,71.7,12000.0,38.1493,38.1546,37.948,37.9904,12000.0
2008-01-18 12:55:00,71.66,71.76,71.26,71.45,20700.0,37.9692,38.0222,37.7573,37.8579,20700.0
2008-01-18 13:00:00,71.53,72.0,71.42,72.0,7700.0,37.9003,38.1493,37.842,38.1493,7700.0
2008-01-18 13:05:00,71.99,72.28,71.85,71.88,20000.0,38.144,38.2977,38.0699,38.0858,20000.0
2008-01-18 13:10:00,71.87,71.98,71.56,71.63,7000.0,38.0805,38.1387,37.9162,37.9533,7000.0
2008-01-18 13:15:00,71.59,71.6,71.22,71.22,10200.0,37.9321,37.9374,37.7361,37.7361,10200.0
2008-01-18 13:20:00,71.27,71.38,71.19,71.35,7400.0,37.7626,37.8208,37.7202,37.8049,7400.0
2008-01-18 13:25:00,71.42,71.54,71.26,71.26,6800.0,37.842,37.9056,37.7573,37.7573,6800.0
2008-01-18 13:30:00,71.27,71.67,71.27,71.58,12400.0,37.7626,37.9745,37.7626,37.9268,12400.0
2008-01-18 13:35:00,71.57,71.57,71.21,71.21,9000.0,37.9215,37.9215,37.7308,37.7308,9000.0
2008-01-18 13:40:00,71.22,71.61,71.19,71.41,23100.0,37.7361,37.9427,37.7202,37.8367,23100.0
2008-01-18 13:45:00,71.41,71.79,71.33,71.63,13800.0,37.8367,38.0381,37.7943,37.9533,13800.0
2008-01-18 13:50:00,71.65,71.69,71.2,71.37,16400.0,37.9639,37.9851,37.7255,37.8155,16400.0
2008-01-18 13:55:00,71.32,71.32,71.13,71.18,11900.0,37.789,37.789,37.6884,37.7149,11900.0
2008-01-18 14:00:00,71.18,71.45,71.14,71.21,14500.0,37.7149,37.8579,37.6937,37.7308,14500.0
2008-01-18 14:05:00,71.25,71.44,70.95,71.31,23600.0,37.752,37.8526,37.593,37.7837,23600.0
2008-01-18 14:10:00,71.32,71.47,71.11,71.32,13400.0,37.789,37.8685,37.6778,37.789,13400.0
2008-01-18 14:15:00,71.3,71.46,71.2,71.21,12200.0,37.7784,37.8632,37.7255,37.7308,12200.0
2008-01-18 14:20:00,71.2,71.21,70.77,70.85,21400.0,37.7255,37.7308,37.4976,37.54,21400.0
2008-01-18 14:25:00,70.87,71.12,70.81,70.94,47500.0,37.5506,37.6831,37.5188,37.5877,47500.0
2008-01-18 14:30:00,70.97,71.03,70.65,70.65,25400.0,37.6036,37.6354,37.434,37.434,25400.0
2008-01-18 14:35:00,70.66,71.19,70.64,70.93,30200.0,37.4393,37.7202,37.4287,37.5824,30200.0
2008-01-18 14:40:00,70.96,71.03,70.74,70.85,28200.0,37.5983,37.6354,37.4817,37.54,28200.0
2008-01-18 14:45:00,70.89,71.0,70.85,70.88,13600.0,37.5612,37.6195,37.54,37.5559,13600.0
2008-01-18 14:50:00,70.88,70.95,70.73,70.75,14600.0,37.5559,37.593,37.4764,37.487,14600.0
2008-01-18 14:55:00,70.82,71.12,70.76,71.12,18800.0,37.5241,37.6831,37.4923,37.6831,18800.0
2008-01-18 15:00:00,71.17,71.34,71.04,71.34,35300.0,37.7096,37.7996,37.6407,37.7996,35300.0
2008-01-18 15:05:00,71.31,72.28,71.13,72.28,44800.0,37.7837,38.2977,37.6884,38.2977,44800.0
2008-01-18 15:10:00,72.3,72.4,71.73,72.12,45300.0,38.3083,38.3613,38.0063,38.2129,45300.0
2008-01-18 15:15:00,72.06,72.12,71.63,71.75,22300.0,38.1811,38.2129,37.9533,38.0169,22300.0
2008-01-18 15:20:00,71.72,71.78,71.48,71.51,26800.0,38.001,38.0328,37.8738,37.8897,26800.0
2008-01-18 15:25:00,71.51,71.81,71.43,71.59,29600.0,37.8897,38.0487,37.8473,37.9321,29600.0
2008-01-18 15:30:00,71.54,71.86,71.46,71.86,31400.0,37.9056,38.0752,37.8632,38.0752,31400.0
2008-01-18 15:35:00,71.86,71.96,71.65,71.79,33800.0,38.0752,38.1282,37.9639,38.0381,33800.0
2008-01-18 15:40:00,71.8,72.02,71.35,72.01,60900.0,38.0434,38.1599,37.8049,38.1546,60900.0
2008-01-18 15:45:00,72.0,72.28,71.75,72.07,46500.0,38.1493,38.2977,38.0169,38.1864,46500.0
2008-01-18 15:50:00,72.06,72.06,71.63,72.05,44700.0,38.1811,38.1811,37.9533,38.1758,44700.0
2008-01-18 15:55:00,72.04,72.27,71.93,72.06,96800.0,38.1705,38.2924,38.1123,38.1811,96800.0
2008-01-22 09:30:00,69.03,70.68,68.33,69.6,2600.0,36.5757,37.4499,36.2048,36.8777,2600.0
2008-01-22 09:35:00,68.22,71.03,68.22,70.71,38500.0,36.1465,37.6354,36.1465,37.4658,38500.0
2008-01-22 09:40:00,70.51,71.8,70.37,71.42,39500.0,37.3599,38.0434,37.2857,37.842,39500.0
2008-01-22 09:45:00,71.37,73.03,71.37,72.78,24600.0,37.8155,38.6951,37.8155,38.5626,24600.0
2008-01-22 09:50:00,72.63,72.98,71.75,72.18,48000.0,38.4832,38.6686,38.0169,38.2447,48000.0
2008-01-22 09:55:00,72.33,72.35,70.8,70.87,29000.0,38.3242,38.3348,37.5135,37.5506,29000.0
2008-01-22 10:00:00,70.95,71.17,70.64,70.96,44300.0,37.593,37.7096,37.4287,37.5983,44300.0
2008-01-22 10:05:00,70.96,72.05,70.8,72.05,41700.0,37.5983,38.1758,37.5135,38.1758,41700.0
2008-01-22 10:10:00,71.94,71.99,70.75,71.07,36700.0,38.1176,38.144,37.487,37.6566,36700.0
2008-01-22 10:15:00,71.15,71.57,70.91,71.07,29100.0,37.699,37.9215,37.5718,37.6566,29100.0
2008-01-22 10:20:00,71.12,72.13,71.1,72.1,49700.0,37.6831,38.2182,37.6725,38.2023,49700.0
2008-01-22 10:25:00,72.18,72.64,71.99,72.04,41600.0,38.2447,38.4885,38.144,38.1705,41600.0
2008-01-22 10:30:00,72.09,72.12,71.67,71.98,48400.0,38.197,38.2129,37.9745,38.1387,48400.0
2008-01-22 10:35:00,72.02,72.51,71.97,72.42,25900.0,38.1599,38.4196,38.1335,38.3719,25900.0
2008-01-22 10:40:00,72.41,73.61,72.41,73.31,36500.0,38.3666,39.0024,38.3666,38.8435,36500.0
2008-01-22 10:45:00,73.34,73.35,72.6,72.8,31300.0,38.8593,38.8646,38.4673,38.5732,31300.0
2008-01-22 10:50:00,72.8,73.0,72.72,72.99,14800.0,38.5732,38.6792,38.5308,38.6739,14800.0
2008-01-22 10:55:00,72.94,73.08,72.69,72.91,28000.0,38.6474,38.7216,38.5149,38.6315,28000.0
2008-01-22 11:00:00,72.92,73.24,72.87,73.13,18900.0,38.6368,38.8064,38.6103,38.7481,18900.0
2008-01-22 11:05:00,73.1,74.23,73.1,74.21,28600.0,38.7322,39.3309,38.7322,39.3203,28600.0
2008-01-22 11:10:00,74.21,74.83,74.16,74.77,56300.0,39.3203,39.6488,39.2938,39.617,56300.0
2008-01-22 11:15:00,74.79,74.92,74.15,74.21,28000.0,39.6276,39.6965,39.2885,39.3203,28000.0
2008-01-22 11:20:00,74.15,74.17,73.33,73.51,25200.0,39.2885,39.2991,38.854,38.9494,25200.0
2008-01-22 11:25:00,73.52,73.82,73.46,73.65,23000.0,38.9547,39.1137,38.9229,39.0236,23000.0
2008-01-22 11:30:00,73.65,73.71,73.07,73.12,23400.0,39.0236,39.0554,38.7163,38.7428,23400.0
2008-01-22 11:35:00,73.07,73.35,72.93,73.15,54100.0,38.7163,38.8646,38.6421,38.7587,54100.0
2008-01-22 11:40:00,73.13,73.56,73.07,73.45,20800.0,38.7481,38.9759,38.7163,38.9176,20800.0
2008-01-22 11:45:00,73.4,73.59,73.25,73.38,27700.0,38.8911,38.9918,38.8117,38.8805,27700.0
2008-01-22 11:50:00,73.41,73.41,73.06,73.08,27500.0,38.8964,38.8964,38.711,38.7216,27500.0
2008-01-22 11:55:00,73.1,73.21,72.89,73.14,27300.0,38.7322,38.7905,38.6209,38.7534,27300.0
2008-01-22 12:00:00,73.19,73.4,73.08,73.29,26800.0,38.7799,38.8911,38.7216,38.8329,26800.0
2008-01-22 12:05:00,73.29,73.67,73.26,73.61,32900.0,38.8329,39.0342,38.817,39.0024,32900.0
2008-01-22 12:10:00,73.62,74.22,73.49,73.49,50600.0,39.0077,39.3256,38.9388,38.9388,50600.0
2008-01-22 12:15:00,73.53,74.06,73.5,73.81,31100.0,38.96,39.2408,38.9441,39.1084,31100.0
2008-01-22 12:20:00,73.79,74.0,73.68,73.89,12600.0,39.0978,39.209,39.0395,39.1508,12600.0
2008-01-22 12:25:00,73.95,74.32,73.9,73.9,24500.0,39.1826,39.3786,39.1561,39.1561,24500.0
2008-01-22 12:30:00,73.89,73.91,73.68,73.78,9300.0,39.1508,39.1614,39.0395,39.0925,9300.0
2008-01-22 12:35:00,73.78,74.15,73.78,74.04,17100.0,39.0925,39.2885,39.0925,39.2302,17100.0
2008-01-22 12:40:00,74.0,74.03,73.65,73.88,15400.0,39.209,39.2249,39.0236,39.1455,15400.0
2008-01-22 12:45:00,73.84,74.07,73.84,74.0,11500.0,39.1243,39.2461,39.1243,39.209,11500.0
2008-01-22 12:50:00,73.95,74.1,73.84,74.05,14900.0,39.1826,39.262,39.1243,39.2355,14900.0
2008-01-22 12:55:00,74.0,74.12,73.89,73.98,18800.0,39.209,39.2726,39.1508,39.1985,18800.0
2008-01-22 13:00:00,74.0,74.36,73.97,74.27,22700.0,39.209,39.3998,39.1932,39.3521,22700.0
2008-01-22 13:05:00,74.25,74.33,73.85,74.09,18900.0,39.3415,39.3839,39.1296,39.2567,18900.0
2008-01-22 13:10:00,74.09,74.78,73.99,74.32,26200.0,39.2567,39.6223,39.2038,39.3786,26200.0
2008-01-22 13:15:00,74.39,74.59,73.98,74.18,14700.0,39.4157,39.5217,39.1985,39.3044,14700.0
2008-01-22 13:20:00,74.1,74.39,74.09,74.19,14300.0,39.262,39.4157,39.2567,39.3097,14300.0
2008-01-22 13:25:00,74.1,74.22,73.5,73.61,17400.0,39.262,39.3256,38.9441,39.0024,17400.0
2008-01-22 13:30:00,73.58,73.72,73.48,73.48,14600.0,38.9865,39.0607,38.9335,38.9335,14600.0
2008-01-22 13:35:00,73.47,73.79,73.45,73.7,18400.0,38.9282,39.0978,38.9176,39.0501,18400.0
2008-01-22 13:40:00,73.71,74.32,73.7,73.7,35100.0,39.0554,39.3786,39.0501,39.0501,35100.0
2008-01-22 13:45:00,73.77,73.78,73.51,73.58,20000.0,39.0872,39.0925,38.9494,38.9865,20000.0
2008-01-22 13:50:00,73.66,73.93,73.46,73.46,29100.0,39.0289,39.172,38.9229,38.9229,29100.0
2008-01-22 13:55:00,73.43,73.7,73.21,73.7,19000.0,38.907,39.0501,38.7905,39.0501,19000.0
2008-01-22 14:00:00,73.7,73.75,73.46,73.57,19900.0,39.0501,39.0766,38.9229,38.9812,19900.0
2008-01-22 14:05:00,73.44,73.5,73.14,73.17,19000.0,38.9123,38.9441,38.7534,38.7693,19000.0
2008-01-22 14:10:00,73.19,73.57,73.19,73.44,21800.0,38.7799,38.9812,38.7799,38.9123,21800.0
2008-01-22 14:15:00,73.54,73.86,73.44,73.85,16700.0,38.9653,39.1349,38.9123,39.1296,16700.0
2008-01-22 14:20:00,73.86,74.0,73.78,73.97,18900.0,39.1349,39.209,39.0925,39.1932,18900.0
2008-01-22 14:25:00,73.9,74.16,73.77,73.79,17400.0,39.1561,39.2938,39.0872,39.0978,17400.0
2008-01-22 14:30:00,73.74,73.82,73.52,73.67,24100.0,39.0713,39.1137,38.9547,39.0342,24100.0
2008-01-22 14:35:00,73.66,73.85,73.64,73.8,26900.0,39.0289,39.1296,39.0183,39.1031,26900.0
2008-01-22 14:40:00,73.8,74.09,73.52,73.97,27500.0,39.1031,39.2567,38.9547,39.1932,27500.0
2008-01-22 14:45:00,73.96,74.16,73.83,73.99,20500.0,39.1879,39.2938,39.119,39.2038,20500.0
2008-01-22 14:50:00,73.95,73.95,73.57,73.72,27000.0,39.1826,39.1826,38.9812,39.0607,27000.0
2008-01-22 14:55:00,73.67,74.01,73.57,73.67,25300.0,39.0342,39.2143,38.9812,39.0342,25300.0
2008-01-22 15:00:00,73.71,73.97,73.53,73.97,16200.0,39.0554,39.1932,38.96,39.1932,16200.0
2008-01-22 15:05:00,73.97,74.35,73.73,74.25,34100.0,39.1932,39.3945,39.066,39.3415,34100.0
2008-01-22 15:10:00,74.16,74.16,73.69,73.84,46300.0,39.2938,39.2938,39.0448,39.1243,46300.0
2008-01-22 15:15:00,73.72,74.1,73.67,73.94,26900.0,39.0607,39.262,39.0342,39.1773,26900.0
2008-01-22 15:20:00,73.9,74.18,73.89,73.99,14400.0,39.1561,39.3044,39.1508,39.2038,14400.0
2008-01-22 15:25:00,74.05,74.12,73.78,74.08,43500.0,39.2355,39.2726,39.0925,39.2514,43500.0
2008-01-22 15:30:00,74.09,74.4,74.07,74.27,25800.0,39.2567,39.421,39.2461,39.3521,25800.0
2008-01-22 15:35:00,74.28,74.68,74.2,74.49,26000.0,39.3574,39.5693,39.315,39.4687,26000.0
2008-01-22 15:40:00,74.41,74.54,74.2,74.33,80700.0,39.4263,39.4952,39.315,39.3839,80700.0
2008-01-22 15:45:00,74.38,74.5,74.16,74.38,32100.0,39.4104,39.474,39.2938,39.4104,32100.0
2008-01-22 15:50:00,74.3,74.33,73.8,73.97,65600.0,39.368,39.3839,39.1031,39.1932,65600.0
2008-01-22 15:55:00,73.92,74.73,73.89,74.71,112600.0,39.1667,39.5958,39.1508,39.5852,112600.0
2008-01-23 09:30:00,72.12,73.17,72.12,72.63,800.0,38.2129,38.7693,38.2129,38.4832,800.0
2008-01-23 09:35:00,73.41,75.93,72.58,74.32,37100.0,38.8964,40.2317,38.4567,39.3786,37100.0
2008-01-23 09:40:00,74.33,75.63,74.3,75.37,49000.0,39.3839,40.0727,39.368,39.9349,49000.0
2008-01-23 09:45:00,75.37,76.12,74.98,76.12,35000.0,39.9349,40.3323,39.7283,40.3323,35000.0
2008-01-23 09:50:00,76.04,76.22,75.53,75.67,17900.0,40.2899,40.3853,40.0197,40.0939,17900.0
2008-01-23 09:55:00,75.61,77.39,75.41,77.06,34400.0,40.0621,41.0052,39.9561,40.8304,34400.0
2008-01-23 10:00:00,77.04,77.36,76.69,76.96,17300.0,40.8198,40.9894,40.6344,40.7774,17300.0
2008-01-23 10:05:00,76.81,77.14,76.21,76.36,17400.0,40.6979,40.8728,40.38,40.4595,17400.0
2008-01-23 10:10:00,76.44,76.81,76.4,76.42,26100.0,40.5019,40.6979,40.4807,40.4913,26100.0
2008-01-23 10:15:00,76.47,77.45,76.47,77.45,29600.0,40.5178,41.037,40.5178,41.037,29600.0
2008-01-23 10:20:00,77.53,77.66,76.86,77.14,46500.0,41.0794,41.1483,40.7244,40.8728,46500.0
2008-01-23 10:25:00,77.08,77.9,77.01,77.35,26600.0,40.841,41.2755,40.8039,40.9841,26600.0
2008-01-23 10:30:00,77.34,77.95,77.01,77.05,27300.0,40.9788,41.302,40.8039,40.8251,27300.0
2008-01-23 10:35:00,77.03,77.2,76.74,77.18,24400.0,40.8145,40.9046,40.6608,40.894,24400.0
2008-01-23 10:40:00,77.25,77.31,76.38,77.09,22500.0,40.9311,40.9629,40.4701,40.8463,22500.0
2008-01-23 10:45:00,77.19,77.69,76.99,77.69,44100.0,40.8993,41.1642,40.7933,41.1642,44100.0
2008-01-23 10:50:00,77.54,77.74,77.31,77.36,20900.0,41.0847,41.1907,40.9629,40.9894,20900.0
2008-01-23 10:55:00,77.36,77.89,77.36,77.64,23100.0,40.9894,41.2702,40.9894,41.1377,23100.0
2008-01-23 11:00:00,77.66,77.84,77.48,77.69,10200.0,41.1483,41.2437,41.0529,41.1642,10200.0
2008-01-23 11:05:00,77.69,78.09,77.55,77.59,19200.0,41.1642,41.3761,41.09,41.1112,19200.0
2008-01-23 11:10:00,77.68,77.76,77.46,77.65,13000.0,41.1589,41.2013,41.0423,41.143,13000.0
2008-01-23 11:15:00,77.67,77.86,77.45,77.8,13800.0,41.1536,41.2543,41.037,41.2225,13800.0
2008-01-23 11:20:00,77.83,77.91,77.51,77.83,10700.0,41.2384,41.2808,41.0688,41.2384,10700.0
2008-01-23 11:25:00,77.8,78.0,77.75,77.83,13800.0,41.2225,41.3285,41.196,41.2384,13800.0
2008-01-23 11:30:00,77.9,77.9,76.84,77.09,23700.0,41.2755,41.2755,40.7138,40.8463,23700.0
2008-01-23 11:35:00,77.07,77.31,77.01,77.26,17800.0,40.8357,40.9629,40.8039,40.9364,17800.0
2008-01-23 11:40:00,77.31,77.57,77.25,77.45,11600.0,40.9629,41.1006,40.9311,41.037,11600.0
2008-01-23 11:45:00,77.45,77.46,77.11,77.19,19400.0,41.037,41.0423,40.8569,40.8993,19400.0
2008-01-23 11:50:00,77.19,77.38,76.98,77.07,13700.0,40.8993,40.9999,40.788,40.8357,13700.0
2008-01-23 11:55:00,77.13,77.14,76.84,77.02,23000.0,40.8675,40.8728,40.7138,40.8092,23000.0
2008-01-23 12:00:00,76.91,77.2,76.85,77.07,13400.0,40.7509,40.9046,40.7191,40.8357,13400.0
2008-01-23 12:05:00,77.1,77.17,76.7,76.76,11100.0,40.8516,40.8887,40.6397,40.6714,11100.0
2008-01-23 12:10:00,76.79,76.93,76.45,76.88,14000.0,40.6873,40.7615,40.5072,40.735,14000.0
2008-01-23 12:15:00,76.9,77.61,76.86,77.48,21200.0,40.7456,41.1218,40.7244,41.0529,21200.0
2008-01-23 12:20:00,77.5,78.2,77.48,78.0,28600.0,41.0635,41.4344,41.0529,41.3285,28600.0
2008-01-23 12:25:00,78.0,79.13,77.91,78.88,27900.0,41.3285,41.9272,41.2808,41.7947,27900.0
2008-01-23 12:30:00,78.85,78.86,77.43,77.43,28000.0,41.7788,41.7841,41.0264,41.0264,28000.0
2008-01-23 12:35:00,77.47,77.76,77.24,77.29,14300.0,41.0476,41.2013,40.9258,40.9523,14300.0
2008-01-23 12:40:00,77.3,78.06,77.3,77.44,27900.0,40.9576,41.3602,40.9576,41.0317,27900.0
2008-01-23 12:45:00,77.4,77.75,77.22,77.68,32200.0,41.0105,41.196,40.9152,41.1589,32200.0
2008-01-23 12:50:00,77.7,78.09,77.64,77.81,20800.0,41.1695,41.3761,41.1377,41.2278,20800.0
2008-01-23 12:55:00,77.78,78.11,77.62,78.01,19500.0,41.2119,41.3867,41.1271,41.3338,19500.0
2008-01-23 13:00:00,78.03,78.32,77.95,77.95,24300.0,41.3444,41.498,41.302,41.302,24300.0
2008-01-23 13:05:00,77.96,78.11,77.8,77.93,15400.0,41.3073,41.3867,41.2225,41.2914,15400.0
2008-01-23 13:10:00,77.93,77.96,77.3,77.75,21600.0,41.2914,41.3073,40.9576,41.196,21600.0
2008-01-23 13:15:00,77.74,77.98,77.64,77.77,38300.0,41.1907,41.3179,41.1377,41.2066,38300.0
2008-01-23 13:20:00,77.85,78.25,77.85,78.14,33100.0,41.249,41.4609,41.249,41.4026,33100.0
2008-01-23 13:25:00,78.16,78.33,78.03,78.12,8800.0,41.4132,41.5033,41.3444,41.392,8800.0
2008-01-23 13:30:00,78.08,78.14,77.66,78.01,20600.0,41.3708,41.4026,41.1483,41.3338,20600.0
2008-01-23 13:35:00,78.11,78.54,78.05,78.28,17900.0,41.3867,41.6146,41.355,41.4768,17900.0
2008-01-23 13:40:00,78.29,78.54,78.2,78.22,18300.0,41.4821,41.6146,41.4344,41.445,18300.0
2008-01-23 13:45:00,78.2,78.43,77.9,78.26,43000.0,41.4344,41.5563,41.2755,41.4662,43000.0
2008-01-23 13:50:00,78.32,78.32,77.92,78.01,26300.0,41.498,41.498,41.2861,41.3338,26300.0
2008-01-23 13:55:00,77.95,78.07,77.83,77.95,31600.0,41.302,41.3655,41.2384,41.302,31600.0
2008-01-23 14:00:00,77.95,77.97,77.68,77.72,22100.0,41.302,41.3126,41.1589,41.1801,22100.0
2008-01-23 14:05:00,77.7,78.0,77.62,77.9,51100.0,41.1695,41.3285,41.1271,41.2755,51100.0
2008-01-23 14:10:00,77.93,78.0,77.63,77.89,51600.0,41.2914,41.3285,41.1324,41.2702,51600.0
2008-01-23 14:15:00,77.89,78.0,77.72,77.87,34200.0,41.2702,41.3285,41.1801,41.2596,34200.0
2008-01-23 14:20:00,77.88,78.07,77.85,77.98,61000.0,41.2649,41.3655,41.249,41.3179,61000.0
2008-01-23 14:25:00,78.04,78.35,77.96,78.08,29900.0,41.3497,41.5139,41.3073,41.3708,29900.0
2008-01-23 14:30:00,78.05,78.08,77.7,78.02,19600.0,41.355,41.3708,41.1695,41.3391,19600.0
2008-01-23 14:35:00,78.01,78.2,77.9,77.97,33300.0,41.3338,41.4344,41.2755,41.3126,33300.0
2008-01-23 14:40:00,77.97,78.0,76.92,76.94,50700.0,41.3126,41.3285,40.7562,40.7668,50700.0
2008-01-23 14:45:00,76.95,77.07,76.64,76.97,44400.0,40.7721,40.8357,40.6079,40.7827,44400.0
2008-01-23 14:50:00,76.97,77.3,76.81,76.96,48300.0,40.7827,40.9576,40.6979,40.7774,48300.0
2008-01-23 14:55:00,76.95,77.34,76.88,77.23,63100.0,40.7721,40.9788,40.735,40.9205,63100.0
2008-01-23 15:00:00,77.27,78.14,77.03,78.0,60200.0,40.9417,41.4026,40.8145,41.3285,60200.0
2008-01-23 15:05:00,78.06,78.38,77.69,78.22,34200.0,41.3602,41.5298,41.1642,41.445,34200.0
2008-01-23 15:10:00,78.28,78.63,78.22,78.56,42900.0,41.4768,41.6623,41.445,41.6252,42900.0
2008-01-23 15:15:00,78.49,78.64,78.18,78.23,34600.0,41.5881,41.6676,41.4238,41.4503,34600.0
2008-01-23 15:20:00,78.16,78.9,78.1,78.72,41400.0,41.4132,41.8053,41.3814,41.71,41400.0
2008-01-23 15:25:00,78.79,78.99,78.56,78.71,38100.0,41.747,41.853,41.6252,41.7047,38100.0
2008-01-23 15:30:00,78.67,78.87,78.42,78.5,53200.0,41.6835,41.7894,41.551,41.5934,53200.0
2008-01-23 15:35:00,78.75,79.56,78.61,79.13,71600.0,41.7258,42.155,41.6517,41.9272,71600.0
2008-01-23 15:40:00,79.2,79.73,79.13,79.72,72000.0,41.9643,42.2451,41.9272,42.2398,72000.0
2008-01-23 15:45:00,79.72,80.01,79.38,79.67,74300.0,42.2398,42.3935,42.0597,42.2133,74300.0
2008-01-23 15:50:00,79.73,80.0,79.49,79.55,52600.0,42.2451,42.3882,42.1179,42.1497,52600.0
2008-01-23 15:55:00,79.8,81.26,79.5,81.16,96100.0,42.2822,43.0558,42.1232,43.0028,96100.0
2008-01-24 09:30:00,80.63,80.63,78.69,78.83,35800.0,42.722,42.722,41.6941,41.7682,35800.0
2008-01-24 09:35:00,78.85,78.99,78.36,78.46,22800.0,41.7788,41.853,41.5192,41.5722,22800.0
2008-01-24 09:40:00,78.46,78.78,78.07,78.75,31800.0,41.5722,41.7417,41.3655,41.7258,31800.0
2008-01-24 09:45:00,78.75,78.85,77.96,78.06,35800.0,41.7258,41.7788,41.3073,41.3602,35800.0
2008-01-24 09:50:00,77.98,79.03,77.98,78.94,40000.0,41.3179,41.8742,41.3179,41.8265,40000.0
2008-01-24 09:55:00,79.03,79.15,78.1,78.42,36400.0,41.8742,41.9378,41.3814,41.551,36400.0
2008-01-24 10:00:00,78.37,79.16,78.36,79.16,24000.0,41.5245,41.9431,41.5192,41.9431,24000.0
2008-01-24 10:05:00,79.05,79.3,78.45,78.57,28700.0,41.8848,42.0173,41.5669,41.6305,28700.0
2008-01-24 10:10:00,78.49,78.7,77.48,77.53,21700.0,41.5881,41.6994,41.0529,41.0794,21700.0
2008-01-24 10:15:00,77.52,78.22,77.18,78.19,37900.0,41.0741,41.445,40.894,41.4291,37900.0
2008-01-24 10:20:00,78.2,78.2,77.49,77.89,26900.0,41.4344,41.4344,41.0582,41.2702,26900.0
2008-01-24 10:25:00,77.96,78.46,77.8,78.36,25900.0,41.3073,41.5722,41.2225,41.5192,25900.0
2008-01-24 10:30:00,78.31,78.42,77.7,77.87,26900.0,41.4927,41.551,41.1695,41.2596,26900.0
2008-01-24 10:35:00,77.88,78.33,77.68,78.28,27000.0,41.2649,41.5033,41.1589,41.4768,27000.0
2008-01-24 10:40:00,78.23,78.41,77.9,78.21,16500.0,41.4503,41.5457,41.2755,41.4397,16500.0
2008-01-24 10:45:00,78.21,78.24,77.78,78.13,12700.0,41.4397,41.4556,41.2119,41.3973,12700.0
2008-01-24 10:50:00,78.16,78.2,77.56,77.56,10100.0,41.4132,41.4344,41.0953,41.0953,10100.0
2008-01-24 10:55:00,77.61,78.1,77.61,77.89,13700.0,41.1218,41.3814,41.1218,41.2702,13700.0
2008-01-24 11:00:00,77.93,78.01,76.97,77.04,28100.0,41.2914,41.3338,40.7827,40.8198,28100.0
2008-01-24 11:05:00,77.01,77.46,76.82,76.82,20800.0,40.8039,41.0423,40.7032,40.7032,20800.0
2008-01-24 11:10:00,76.81,77.59,76.81,77.16,18400.0,40.6979,41.1112,40.6979,40.8834,18400.0
2008-01-24 11:15:00,77.16,77.44,76.75,76.75,15300.0,40.8834,41.0317,40.6661,40.6661,15300.0
2008-01-24 11:20:00,76.85,77.12,76.75,76.81,17600.0,40.7191,40.8622,40.6661,40.6979,17600.0
2008-01-24 11:25:00,76.79,77.37,76.62,77.37,19600.0,40.6873,40.9947,40.5973,40.9947,19600.0
2008-01-24 11:30:00,77.4,77.58,77.25,77.47,12300.0,41.0105,41.1059,40.9311,41.0476,12300.0
2008-01-24 11:35:00,77.55,78.06,77.44,77.99,25300.0,41.09,41.3602,41.0317,41.3232,25300.0
2008-01-24 11:40:00,77.9,78.31,77.85,78.25,11800.0,41.2755,41.4927,41.249,41.4609,11800.0
2008-01-24 11:45:00,78.25,78.7,78.15,78.55,6700.0,41.4609,41.6994,41.4079,41.6199,6700.0
2008-01-24 11:50:00,78.62,78.71,78.39,78.39,8100.0,41.657,41.7047,41.5351,41.5351,8100.0
2008-01-24 11:55:00,78.31,78.43,78.02,78.3,13200.0,41.4927,41.5563,41.3391,41.4874,13200.0
2008-01-24 12:00:00,78.25,78.6,78.13,78.5,12700.0,41.4609,41.6464,41.3973,41.5934,12700.0
2008-01-24 12:05:00,78.45,78.67,78.37,78.51,7700.0,41.5669,41.6835,41.5245,41.5987,7700.0
2008-01-24 12:10:00,78.39,78.43,77.95,78.07,7500.0,41.5351,41.5563,41.302,41.3655,7500.0
2008-01-24 12:15:00,78.09,78.3,77.85,78.0,14700.0,41.3761,41.4874,41.249,41.3285,14700.0
2008-01-24 12:20:00,78.04,78.25,77.95,78.01,9800.0,41.3497,41.4609,41.302,41.3338,9800.0
2008-01-24 12:25:00,78.01,78.02,77.68,77.76,9000.0,41.3338,41.3391,41.1589,41.2013,9000.0
2008-01-24 12:30:00,77.83,78.06,77.78,78.0,16800.0,41.2384,41.3602,41.2119,41.3285,16800.0
2008-01-24 12:35:00,78.03,78.06,77.44,77.48,21300.0,41.3444,41.3602,41.0317,41.0529,21300.0
2008-01-24 12:40:00,77.47,77.99,77.19,77.99,17600.0,41.0476,41.3232,40.8993,41.3232,17600.0
2008-01-24 12:45:00,78.03,78.26,77.94,78.0,16700.0,41.3444,41.4662,41.2967,41.3285,16700.0
2008-01-24 12:50:00,78.0,78.46,77.97,78.05,20800.0,41.3285,41.5722,41.3126,41.355,20800.0
2008-01-24 12:55:00,77.99,78.45,77.99,78.39,13800.0,41.3232,41.5669,41.3232,41.5351,13800.0
2008-01-24 13:00:00,78.39,78.48,78.0,78.41,15200.0,41.5351,41.5828,41.3285,41.5457,15200.0
2008-01-24 13:05:00,78.36,78.6,78.19,78.33,20400.0,41.5192,41.6464,41.4291,41.5033,20400.0
2008-01-24 13:10:00,78.34,78.89,78.33,78.73,18600.0,41.5086,41.8,41.5033,41.7152,18600.0
2008-01-24 13:15:00,78.73,78.96,78.27,78.36,17400.0,41.7152,41.8371,41.4715,41.5192,17400.0
2008-01-24 13:20:00,78.35,78.7,78.35,78.63,10800.0,41.5139,41.6994,41.5139,41.6623,10800.0
2008-01-24 13:25:00,78.63,78.74,78.21,78.21,12700.0,41.6623,41.7205,41.4397,41.4397,12700.0
2008-01-24 13:30:00,78.27,78.53,78.21,78.4,12000.0,41.4715,41.6093,41.4397,41.5404,12000.0
2008-01-24 13:35:00,78.41,78.67,78.41,78.59,5100.0,41.5457,41.6835,41.5457,41.6411,5100.0
2008-01-24 13:40:00,78.59,79.01,78.51,78.91,18100.0,41.6411,41.8636,41.5987,41.8106,18100.0
2008-01-24 13:45:00,78.92,79.06,78.87,78.88,11400.0,41.8159,41.8901,41.7894,41.7947,11400.0
2008-01-24 13:50:00,78.97,79.5,78.88,79.04,18800.0,41.8424,42.1232,41.7947,41.8795,18800.0
2008-01-24 13:55:00,79.1,79.1,78.71,78.99,14600.0,41.9113,41.9113,41.7047,41.853,14600.0
2008-01-24 14:00:00,79.02,79.02,78.64,78.93,9700.0,41.8689,41.8689,41.6676,41.8212,9700.0
2008-01-24 14:05:00,78.95,79.25,78.76,78.81,17300.0,41.8318,41.9908,41.7311,41.7576,17300.0
2008-01-24 14:10:00,78.81,78.89,78.46,78.56,22100.0,41.7576,41.8,41.5722,41.6252,22100.0
2008-01-24 14:15:00,78.57,78.99,78.57,78.78,26800.0,41.6305,41.853,41.6305,41.7417,26800.0
2008-01-24 14:20:00,78.82,79.27,78.68,79.16,17900.0,41.7629,42.0014,41.6888,41.9431,17900.0
2008-01-24 14:25:00,79.24,79.32,78.94,79.25,13000.0,41.9855,42.0279,41.8265,41.9908,13000.0
2008-01-24 14:30:00,79.3,79.3,78.95,79.01,17800.0,42.0173,42.0173,41.8318,41.8636,17800.0
2008-01-24 14:35:00,79.1,79.27,78.92,79.2,13100.0,41.9113,42.0014,41.8159,41.9643,13100.0
2008-01-24 14:40:00,79.22,79.34,79.0,79.14,12100.0,41.9749,42.0385,41.8583,41.9325,12100.0
2008-01-24 14:45:00,79.21,79.24,78.95,79.03,23100.0,41.9696,41.9855,41.8318,41.8742,23100.0
2008-01-24 14:50:00,78.96,79.08,78.63,78.69,15300.0,41.8371,41.9007,41.6623,41.6941,15300.0
2008-01-24 14:55:00,78.69,78.97,78.31,78.9,32600.0,41.6941,41.8424,41.4927,41.8053,32600.0
2008-01-24 15:00:00,78.9,79.16,78.58,79.11,21400.0,41.8053,41.9431,41.6358,41.9166,21400.0
2008-01-24 15:05:00,79.07,79.11,78.59,78.77,14300.0,41.8954,41.9166,41.6411,41.7364,14300.0
2008-01-24 15:10:00,78.77,78.94,78.63,78.64,15700.0,41.7364,41.8265,41.6623,41.6676,15700.0
2008-01-24 15:15:00,78.64,78.64,78.09,78.35,27800.0,41.6676,41.6676,41.3761,41.5139,27800.0
2008-01-24 15:20:00,78.3,78.61,78.3,78.32,19700.0,41.4874,41.6517,41.4874,41.498,19700.0
2008-01-24 15:25:00,78.39,78.52,78.18,78.28,25600.0,41.5351,41.604,41.4238,41.4768,25600.0
2008-01-24 15:30:00,78.34,78.56,78.26,78.39,19800.0,41.5086,41.6252,41.4662,41.5351,19800.0
2008-01-24 15:35:00,78.33,78.54,78.26,78.34,22900.0,41.5033,41.6146,41.4662,41.5086,22900.0
2008-01-24 15:40:00,78.29,78.69,78.25,78.52,64400.0,41.4821,41.6941,41.4609,41.604,64400.0
2008-01-24 15:45:00,78.57,78.74,78.25,78.63,39800.0,41.6305,41.7205,41.4609,41.6623,39800.0
2008-01-24 15:50:00,78.63,78.76,78.51,78.73,26800.0,41.6623,41.7311,41.5987,41.7152,26800.0
2008-01-24 15:55:00,78.69,79.23,78.59,78.94,63600.0,41.6941,41.9802,41.6411,41.8265,63600.0
2008-01-25 09:30:00,79.39,79.85,79.12,79.85,45100.0,42.065,42.3087,41.9219,42.3087,45100.0
2008-01-25 09:35:00,79.8,79.85,79.49,79.57,23700.0,42.2822,42.3087,42.1179,42.1603,23700.0
2008-01-25 09:40:00,79.63,79.77,79.33,79.44,24000.0,42.1921,42.2663,42.0332,42.0914,24000.0
2008-01-25 09:45:00,79.45,79.84,79.35,79.49,25000.0,42.0967,42.3034,42.0438,42.1179,25000.0
2008-01-25 09:50:00,79.39,79.52,79.15,79.15,29600.0,42.065,42.1338,41.9378,41.9378,29600.0
2008-01-25 09:55:00,79.12,79.31,78.89,79.06,45100.0,41.9219,42.0226,41.8,41.8901,45100.0
2008-01-25 10:00:00,79.09,79.25,78.98,79.24,24400.0,41.906,41.9908,41.8477,41.9855,24400.0
2008-01-25 10:05:00,79.25,79.25,78.47,78.63,29200.0,41.9908,41.9908,41.5775,41.6623,29200.0
2008-01-25 10:10:00,78.62,78.72,78.22,78.3,21500.0,41.657,41.71,41.445,41.4874,21500.0
2008-01-25 10:15:00,78.3,78.58,78.06,78.58,13100.0,41.4874,41.6358,41.3602,41.6358,13100.0
2008-01-25 10:20:00,78.6,78.69,78.33,78.5,18300.0,41.6464,41.6941,41.5033,41.5934,18300.0
2008-01-25 10:25:00,78.48,78.74,78.24,78.52,36100.0,41.5828,41.7205,41.4556,41.604,36100.0
2008-01-25 10:30:00,78.54,78.64,78.1,78.32,40300.0,41.6146,41.6676,41.3814,41.498,40300.0
2008-01-25 10:35:00,78.16,78.41,78.1,78.41,27800.0,41.4132,41.5457,41.3814,41.5457,27800.0
2008-01-25 10:40:00,78.33,78.44,77.97,78.21,27500.0,41.5033,41.5616,41.3126,41.4397,27500.0
2008-01-25 10:45:00,78.22,78.34,78.09,78.27,15100.0,41.445,41.5086,41.3761,41.4715,15100.0
2008-01-25 10:50:00,78.25,78.5,78.14,78.47,16100.0,41.4609,41.5934,41.4026,41.5775,16100.0
2008-01-25 10:55:00,78.44,78.52,78.19,78.33,19700.0,41.5616,41.604,41.4291,41.5033,19700.0
2008-01-25 11:00:00,78.32,78.38,77.7,77.81,29700.0,41.498,41.5298,41.1695,41.2278,29700.0
2008-01-25 11:05:00,77.76,78.1,77.67,77.85,11800.0,41.2013,41.3814,41.1536,41.249,11800.0
2008-01-25 11:10:00,77.85,78.0,77.65,77.93,12700.0,41.249,41.3285,41.143,41.2914,12700.0
2008-01-25 11:15:00,77.95,78.27,77.71,78.0,9800.0,41.302,41.4715,41.1748,41.3285,9800.0
2008-01-25 11:20:00,78.08,78.09,77.81,77.88,6900.0,41.3708,41.3761,41.2278,41.2649,6900.0
2008-01-25 11:25:00,77.83,77.83,77.38,77.6,10100.0,41.2384,41.2384,40.9999,41.1165,10100.0
2008-01-25 11:30:00,77.6,78.03,77.56,77.93,15100.0,41.1165,41.3444,41.0953,41.2914,15100.0
2008-01-25 11:35:00,77.91,78.67,77.91,78.6,13800.0,41.2808,41.6835,41.2808,41.6464,13800.0
2008-01-25 11:40:00,78.6,78.61,78.24,78.48,16100.0,41.6464,41.6517,41.4556,41.5828,16100.0
2008-01-25 11:45:00,78.47,78.65,78.29,78.55,19500.0,41.5775,41.6729,41.4821,41.6199,19500.0
2008-01-25 11:50:00,78.53,78.68,78.39,78.62,5700.0,41.6093,41.6888,41.5351,41.657,5700.0
2008-01-25 11:55:00,78.62,78.75,78.54,78.72,7500.0,41.657,41.7258,41.6146,41.71,7500.0
2008-01-25 12:00:00,78.7,78.75,78.47,78.71,13900.0,41.6994,41.7258,41.5775,41.7047,13900.0
2008-01-25 12:05:00,78.73,78.92,78.65,78.65,14300.0,41.7152,41.8159,41.6729,41.6729,14300.0
2008-01-25 12:10:00,78.75,78.86,78.66,78.72,12400.0,41.7258,41.7841,41.6782,41.71,12400.0
2008-01-25 12:15:00,78.71,78.73,78.45,78.55,22300.0,41.7047,41.7152,41.5669,41.6199,22300.0
2008-01-25 12:20:00,78.5,78.58,78.38,78.47,19500.0,41.5934,41.6358,41.5298,41.5775,19500.0
2008-01-25 12:25:00,78.46,78.64,78.39,78.52,18000.0,41.5722,41.6676,41.5351,41.604,18000.0
2008-01-25 12:30:00,78.49,78.5,78.33,78.45,17400.0,41.5881,41.5934,41.5033,41.5669,17400.0
2008-01-25 12:35:00,78.45,78.62,78.29,78.31,20600.0,41.5669,41.657,41.4821,41.4927,20600.0
2008-01-25 12:40:00,78.29,78.44,78.22,78.44,37900.0,41.4821,41.5616,41.445,41.5616,37900.0
2008-01-25 12:45:00,78.44,78.44,77.87,77.97,15700.0,41.5616,41.5616,41.2596,41.3126,15700.0
2008-01-25 12:50:00,77.88,78.08,77.88,78.02,22100.0,41.2649,41.3708,41.2649,41.3391,22100.0
2008-01-25 12:55:00,77.89,77.98,77.6,77.95,40800.0,41.2702,41.3179,41.1165,41.302,40800.0
2008-01-25 13:00:00,77.98,77.98,77.66,77.97,14700.0,41.3179,41.3179,41.1483,41.3126,14700.0
2008-01-25 13:05:00,77.92,77.96,77.64,77.78,16900.0,41.2861,41.3073,41.1377,41.2119,16900.0
2008-01-25 13:10:00,77.82,78.1,77.71,78.1,21000.0,41.2331,41.3814,41.1748,41.3814,21000.0
2008-01-25 13:15:00,78.09,78.09,77.78,77.95,15300.0,41.3761,41.3761,41.2119,41.302,15300.0
2008-01-25 13:20:00,77.97,78.04,77.6,77.71,13000.0,41.3126,41.3497,41.1165,41.1748,13000.0
2008-01-25 13:25:00,77.67,77.72,77.41,77.7,20700.0,41.1536,41.1801,41.0158,41.1695,20700.0
2008-01-25 13:30:00,77.71,77.9,77.61,77.61,11300.0,41.1748,41.2755,41.1218,41.1218,11300.0
2008-01-25 13:35:00,77.57,77.66,77.2,77.66,16200.0,41.1006,41.1483,40.9046,41.1483,16200.0
2008-01-25 13:40:00,77.65,77.76,77.29,77.38,17300.0,41.143,41.2013,40.9523,40.9999,17300.0
2008-01-25 13:45:00,77.45,77.59,77.02,77.02,33100.0,41.037,41.1112,40.8092,40.8092,33100.0
2008-01-25 13:50:00,77.06,77.09,76.42,76.49,69700.0,40.8304,40.8463,40.4913,40.5284,69700.0
2008-01-25 13:55:00,76.58,77.12,76.56,76.96,29100.0,40.5761,40.8622,40.5655,40.7774,29100.0
2008-01-25 14:00:00,76.92,77.17,76.8,76.96,28800.0,40.7562,40.8887,40.6926,40.7774,28800.0
2008-01-25 14:05:00,77.04,77.14,76.95,77.14,13400.0,40.8198,40.8728,40.7721,40.8728,13400.0
2008-01-25 14:10:00,77.19,77.46,77.11,77.46,9400.0,40.8993,41.0423,40.8569,41.0423,9400.0
2008-01-25 14:15:00,77.39,77.6,77.25,77.4,24200.0,41.0052,41.1165,40.9311,41.0105,24200.0
2008-01-25 14:20:00,77.44,77.5,77.12,77.42,19200.0,41.0317,41.0635,40.8622,41.0211,19200.0
2008-01-25 14:25:00,77.36,77.36,76.92,77.04,16200.0,40.9894,40.9894,40.7562,40.8198,16200.0
2008-01-25 14:30:00,77.06,77.35,77.02,77.25,8000.0,40.8304,40.9841,40.8092,40.9311,8000.0
2008-01-25 14:35:00,77.23,77.4,77.09,77.19,15000.0,40.9205,41.0105,40.8463,40.8993,15000.0
2008-01-25 14:40:00,77.16,77.35,76.95,77.05,18200.0,40.8834,40.9841,40.7721,40.8251,18200.0
2008-01-25 14:45:00,77.05,77.16,76.93,77.01,24300.0,40.8251,40.8834,40.7615,40.8039,24300.0
2008-01-25 14:50:00,77.0,77.07,76.75,76.96,14600.0,40.7986,40.8357,40.6661,40.7774,14600.0
2008-01-25 14:55:00,76.95,77.24,76.8,77.22,17400.0,40.7721,40.9258,40.6926,40.9152,17400.0
2008-01-25 15:00:00,77.21,77.21,76.95,77.14,24700.0,40.9099,40.9099,40.7721,40.8728,24700.0
2008-01-25 15:05:00,77.13,77.13,76.82,76.92,19600.0,40.8675,40.8675,40.7032,40.7562,19600.0
2008-01-25 15:10:00,77.0,77.17,76.87,77.17,51800.0,40.7986,40.8887,40.7297,40.8887,51800.0
2008-01-25 15:15:00,77.19,77.77,77.08,77.63,36500.0,40.8993,41.2066,40.841,41.1324,36500.0
2008-01-25 15:20:00,77.6,77.88,77.36,77.36,43700.0,41.1165,41.2649,40.9894,40.9894,43700.0
2008-01-25 15:25:00,77.34,77.44,77.11,77.17,28100.0,40.9788,41.0317,40.8569,40.8887,28100.0
2008-01-25 15:30:00,77.23,77.44,77.01,77.29,45500.0,40.9205,41.0317,40.8039,40.9523,45500.0
2008-01-25 15:35:00,77.26,77.62,77.24,77.38,37900.0,40.9364,41.1271,40.9258,40.9999,37900.0
2008-01-25 15:40:00,77.37,77.6,77.33,77.51,19400.0,40.9947,41.1165,40.9735,41.0688,19400.0
2008-01-25 15:45:00,77.49,77.55,76.88,76.95,36000.0,41.0582,41.09,40.735,40.7721,36000.0
2008-01-25 15:50:00,77.02,77.12,76.61,76.75,41000.0,40.8092,40.8622,40.592,40.6661,41000.0
2008-01-25 15:55:00,76.77,77.09,76.72,76.95,52000.0,40.6767,40.8463,40.6502,40.7721,52000.0
2008-01-28 09:30:00,76.87,77.94,76.87,77.11,28400.0,40.7297,41.2967,40.7297,40.8569,28400.0
2008-01-28 09:35:00,77.1,77.46,76.36,76.68,22300.0,40.8516,41.0423,40.4595,40.6291,22300.0
2008-01-28 09:40:00,76.59,77.06,75.9,77.06,20400.0,40.5814,40.8304,40.2158,40.8304,20400.0
2008-01-28 09:45:00,76.97,77.01,76.08,76.53,22200.0,40.7827,40.8039,40.3111,40.5496,22200.0
2008-01-28 09:50:00,76.5,77.11,76.35,76.68,18000.0,40.5337,40.8569,40.4542,40.6291,18000.0
2008-01-28 09:55:00,76.6,77.07,76.6,76.66,10900.0,40.5867,40.8357,40.5867,40.6185,10900.0
2008-01-28 10:00:00,76.66,76.66,75.76,76.3,21100.0,40.6185,40.6185,40.1416,40.4277,21100.0
2008-01-28 10:05:00,76.3,76.52,75.57,75.7,12900.0,40.4277,40.5443,40.0409,40.1098,12900.0
2008-01-28 10:10:00,75.57,76.41,75.57,76.05,10700.0,40.0409,40.486,40.0409,40.2952,10700.0
2008-01-28 10:15:00,76.0,76.34,75.99,76.13,9700.0,40.2688,40.4489,40.2635,40.3376,9700.0
2008-01-28 10:20:00,76.13,76.62,76.13,76.46,25800.0,40.3376,40.5973,40.3376,40.5125,25800.0
2008-01-28 10:25:00,76.55,76.71,76.22,76.67,13200.0,40.5602,40.6449,40.3853,40.6238,13200.0
2008-01-28 10:30:00,76.7,76.97,76.61,76.97,11700.0,40.6397,40.7827,40.592,40.7827,11700.0
2008-01-28 10:35:00,77.07,77.27,76.94,77.22,7600.0,40.8357,40.9417,40.7668,40.9152,7600.0
2008-01-28 10:40:00,77.15,77.63,77.15,77.5,17500.0,40.8781,41.1324,40.8781,41.0635,17500.0
2008-01-28 10:45:00,77.52,77.9,77.48,77.75,11500.0,41.0741,41.2755,41.0529,41.196,11500.0
2008-01-28 10:50:00,77.83,78.2,77.83,78.16,3900.0,41.2384,41.4344,41.2384,41.4132,3900.0
2008-01-28 10:55:00,78.15,78.16,77.85,77.93,10600.0,41.4079,41.4132,41.249,41.2914,10600.0
2008-01-28 11:00:00,77.98,78.2,77.85,78.2,9400.0,41.3179,41.4344,41.249,41.4344,9400.0
2008-01-28 11:05:00,78.2,78.35,78.07,78.15,9800.0,41.4344,41.5139,41.3655,41.4079,9800.0
2008-01-28 11:10:00,78.13,78.36,78.08,78.18,4300.0,41.3973,41.5192,41.3708,41.4238,4300.0
2008-01-28 11:15:00,78.17,78.18,77.62,77.73,8400.0,41.4185,41.4238,41.1271,41.1854,8400.0
2008-01-28 11:20:00,77.77,78.16,77.77,78.12,7100.0,41.2066,41.4132,41.2066,41.392,7100.0
2008-01-28 11:25:00,78.11,78.33,78.05,78.21,8500.0,41.3867,41.5033,41.355,41.4397,8500.0
2008-01-28 11:30:00,78.29,78.64,78.29,78.63,8600.0,41.4821,41.6676,41.4821,41.6623,8600.0
2008-01-28 11:35:00,78.63,78.88,78.61,78.76,11600.0,41.6623,41.7947,41.6517,41.7311,11600.0
2008-01-28 11:40:00,78.69,78.72,78.47,78.65,9900.0,41.6941,41.71,41.5775,41.6729,9900.0
2008-01-28 11:45:00,78.6,78.65,78.47,78.54,7100.0,41.6464,41.6729,41.5775,41.6146,7100.0
2008-01-28 11:50:00,78.53,78.53,78.32,78.32,7100.0,41.6093,41.6093,41.498,41.498,7100.0
2008-01-28 11:55:00,78.29,78.49,78.15,78.17,10700.0,41.4821,41.5881,41.4079,41.4185,10700.0
2008-01-28 12:00:00,78.19,78.38,78.04,78.38,7000.0,41.4291,41.5298,41.3497,41.5298,7000.0
2008-01-28 12:05:00,78.31,78.32,77.75,77.77,12100.0,41.4927,41.498,41.196,41.2066,12100.0
2008-01-28 12:10:00,77.76,77.95,77.61,77.83,8700.0,41.2013,41.302,41.1218,41.2384,8700.0
2008-01-28 12:15:00,77.77,78.02,77.76,78.02,3500.0,41.2066,41.3391,41.2013,41.3391,3500.0
2008-01-28 12:20:00,78.01,78.19,77.88,78.19,6000.0,41.3338,41.4291,41.2649,41.4291,6000.0
2008-01-28 12:25:00,78.21,78.31,78.08,78.24,10500.0,41.4397,41.4927,41.3708,41.4556,10500.0
2008-01-28 12:30:00,78.26,78.45,78.14,78.21,7100.0,41.4662,41.5669,41.4026,41.4397,7100.0
2008-01-28 12:35:00,78.19,78.49,78.19,78.45,10000.0,41.4291,41.5881,41.4291,41.5669,10000.0
2008-01-28 12:40:00,78.5,78.75,78.37,78.69,15100.0,41.5934,41.7258,41.5245,41.6941,15100.0
2008-01-28 12:45:00,78.65,78.75,78.53,78.67,7200.0,41.6729,41.7258,41.6093,41.6835,7200.0
2008-01-28 12:50:00,78.67,78.75,78.4,78.41,7000.0,41.6835,41.7258,41.5404,41.5457,7000.0
2008-01-28 12:55:00,78.42,78.64,78.4,78.43,10400.0,41.551,41.6676,41.5404,41.5563,10400.0
2008-01-28 13:00:00,78.43,78.85,78.37,78.85,11400.0,41.5563,41.7788,41.5245,41.7788,11400.0
2008-01-28 13:05:00,78.85,78.92,78.62,78.74,9700.0,41.7788,41.8159,41.657,41.7205,9700.0
2008-01-28 13:10:00,78.76,78.84,78.6,78.75,6200.0,41.7311,41.7735,41.6464,41.7258,6200.0
2008-01-28 13:15:00,78.72,78.81,78.62,78.78,6400.0,41.71,41.7576,41.657,41.7417,6400.0
2008-01-28 13:20:00,78.86,79.01,78.79,78.92,8200.0,41.7841,41.8636,41.747,41.8159,8200.0
2008-01-28 13:25:00,78.87,79.1,78.87,79.02,7100.0,41.7894,41.9113,41.7894,41.8689,7100.0
2008-01-28 13:30:00,78.99,79.2,78.92,79.01,10600.0,41.853,41.9643,41.8159,41.8636,10600.0
2008-01-28 13:35:00,79.0,79.0,78.81,78.81,4900.0,41.8583,41.8583,41.7576,41.7576,4900.0
2008-01-28 13:40:00,78.86,78.87,78.7,78.76,8400.0,41.7841,41.7894,41.6994,41.7311,8400.0
2008-01-28 13:45:00,78.79,78.79,78.55,78.56,9900.0,41.747,41.747,41.6199,41.6252,9900.0
2008-01-28 13:50:00,78.56,78.64,78.38,78.57,18400.0,41.6252,41.6676,41.5298,41.6305,18400.0
2008-01-28 13:55:00,78.57,78.57,78.2,78.3,14100.0,41.6305,41.6305,41.4344,41.4874,14100.0
2008-01-28 14:00:00,78.27,78.44,78.18,78.43,10000.0,41.4715,41.5616,41.4238,41.5563,10000.0
2008-01-28 14:05:00,78.46,78.57,78.39,78.57,7800.0,41.5722,41.6305,41.5351,41.6305,7800.0
2008-01-28 14:10:00,78.57,78.6,78.43,78.51,19300.0,41.6305,41.6464,41.5563,41.5987,19300.0
2008-01-28 14:15:00,78.51,78.52,78.31,78.39,10700.0,41.5987,41.604,41.4927,41.5351,10700.0
2008-01-28 14:20:00,78.49,78.6,78.3,78.45,13900.0,41.5881,41.6464,41.4874,41.5669,13900.0
2008-01-28 14:25:00,78.48,78.62,78.28,78.32,16200.0,41.5828,41.657,41.4768,41.498,16200.0
2008-01-28 14:30:00,78.3,78.78,78.3,78.78,16600.0,41.4874,41.7417,41.4874,41.7417,16600.0
2008-01-28 14:35:00,78.7,78.83,78.6,78.65,8600.0,41.6994,41.7682,41.6464,41.6729,8600.0
2008-01-28 14:40:00,78.62,79.11,78.59,78.96,10000.0,41.657,41.9166,41.6411,41.8371,10000.0
2008-01-28 14:45:00,79.02,79.17,78.73,78.76,8100.0,41.8689,41.9484,41.7152,41.7311,8100.0
2008-01-28 14:50:00,78.77,78.82,78.47,78.8,9900.0,41.7364,41.7629,41.5775,41.7523,9900.0
2008-01-28 14:55:00,78.76,78.81,78.55,78.66,12200.0,41.7311,41.7576,41.6199,41.6782,12200.0
2008-01-28 15:00:00,78.68,78.77,78.47,78.52,5200.0,41.6888,41.7364,41.5775,41.604,5200.0
2008-01-28 15:05:00,78.57,78.74,78.12,78.3,15400.0,41.6305,41.7205,41.392,41.4874,15400.0
2008-01-28 15:10:00,78.41,78.47,78.05,78.05,11500.0,41.5457,41.5775,41.355,41.355,11500.0
2008-01-28 15:15:00,78.04,78.38,77.95,78.13,9500.0,41.3497,41.5298,41.302,41.3973,9500.0
2008-01-28 15:20:00,78.16,78.53,78.13,78.38,9200.0,41.4132,41.6093,41.3973,41.5298,9200.0
2008-01-28 15:25:00,78.41,78.83,78.4,78.78,24200.0,41.5457,41.7682,41.5404,41.7417,24200.0
2008-01-28 15:30:00,78.75,78.93,78.51,78.57,12600.0,41.7258,41.8212,41.5987,41.6305,12600.0
2008-01-28 15:35:00,78.63,78.99,78.55,78.91,13600.0,41.6623,41.853,41.6199,41.8106,13600.0
2008-01-28 15:40:00,78.91,79.64,78.91,79.64,32600.0,41.8106,42.1974,41.8106,42.1974,32600.0
2008-01-28 15:45:00,79.69,79.7,79.39,79.45,23300.0,42.2239,42.2292,42.065,42.0967,23300.0
2008-01-28 15:50:00,79.5,79.75,79.46,79.46,25700.0,42.1232,42.2557,42.102,42.102,25700.0
2008-01-28 15:55:00,79.46,79.93,79.46,79.9,52100.0,42.102,42.3511,42.102,42.3352,52100.0
2008-01-29 09:30:00,80.1,80.17,79.67,79.97,21200.0,42.4411,42.4782,42.2133,42.3723,21200.0
2008-01-29 09:35:00,79.9,80.0,79.65,79.84,30400.0,42.3352,42.3882,42.2027,42.3034,30400.0
2008-01-29 09:40:00,79.76,80.0,79.73,79.91,21800.0,42.261,42.3882,42.2451,42.3405,21800.0
2008-01-29 09:45:00,79.89,79.96,79.38,79.93,21900.0,42.3299,42.367,42.0597,42.3511,21900.0
2008-01-29 09:50:00,79.94,79.97,78.92,79.21,23400.0,42.3564,42.3723,41.8159,41.9696,23400.0
2008-01-29 09:55:00,79.24,79.48,78.49,78.51,18000.0,41.9855,42.1126,41.5881,41.5987,18000.0
2008-01-29 10:00:00,78.51,78.96,78.38,78.78,33600.0,41.5987,41.8371,41.5298,41.7417,33600.0
2008-01-29 10:05:00,78.78,79.1,78.61,78.61,16500.0,41.7417,41.9113,41.6517,41.6517,16500.0
2008-01-29 10:10:00,78.59,79.25,78.58,78.85,14000.0,41.6411,41.9908,41.6358,41.7788,14000.0
2008-01-29 10:15:00,78.92,79.19,78.8,78.94,15100.0,41.8159,41.959,41.7523,41.8265,15100.0
2008-01-29 10:20:00,78.94,79.24,78.94,79.24,13900.0,41.8265,41.9855,41.8265,41.9855,13900.0
2008-01-29 10:25:00,79.16,79.38,78.95,79.16,13500.0,41.9431,42.0597,41.8318,41.9431,13500.0
2008-01-29 10:30:00,79.24,79.24,79.01,79.08,22700.0,41.9855,41.9855,41.8636,41.9007,22700.0
2008-01-29 10:35:00,79.09,79.3,79.09,79.26,23100.0,41.906,42.0173,41.906,41.9961,23100.0
2008-01-29 10:40:00,79.22,79.27,78.78,78.97,26800.0,41.9749,42.0014,41.7417,41.8424,26800.0
2008-01-29 10:45:00,78.97,78.97,78.53,78.65,9700.0,41.8424,41.8424,41.6093,41.6729,9700.0
2008-01-29 10:50:00,78.63,78.91,78.33,78.85,18100.0,41.6623,41.8106,41.5033,41.7788,18100.0
2008-01-29 10:55:00,78.79,79.24,78.68,79.16,11100.0,41.747,41.9855,41.6888,41.9431,11100.0
2008-01-29 11:00:00,79.16,79.52,79.16,79.39,8100.0,41.9431,42.1338,41.9431,42.065,8100.0
2008-01-29 11:05:00,79.43,79.69,79.32,79.59,11800.0,42.0861,42.2239,42.0279,42.1709,11800.0
2008-01-29 11:10:00,79.53,79.58,79.39,79.41,6000.0,42.1391,42.1656,42.065,42.0755,6000.0
2008-01-29 11:15:00,79.42,79.66,79.31,79.64,10000.0,42.0808,42.208,42.0226,42.1974,10000.0
2008-01-29 11:20:00,79.57,79.57,79.26,79.39,6400.0,42.1603,42.1603,41.9961,42.065,6400.0
2008-01-29 11:25:00,79.39,79.45,79.28,79.28,7800.0,42.065,42.0967,42.0067,42.0067,7800.0
2008-01-29 11:30:00,79.32,79.45,79.27,79.29,4800.0,42.0279,42.0967,42.0014,42.012,4800.0
2008-01-29 11:35:00,79.29,79.4,79.23,79.4,11100.0,42.012,42.0703,41.9802,42.0703,11100.0
2008-01-29 11:40:00,79.4,79.4,79.12,79.12,6700.0,42.0703,42.0703,41.9219,41.9219,6700.0
2008-01-29 11:45:00,79.16,79.39,79.11,79.32,10600.0,41.9431,42.065,41.9166,42.0279,10600.0
2008-01-29 11:50:00,79.34,79.4,79.25,79.4,7500.0,42.0385,42.0703,41.9908,42.0703,7500.0
2008-01-29 11:55:00,79.36,79.48,79.25,79.35,11000.0,42.0491,42.1126,41.9908,42.0438,11000.0
2008-01-29 12:00:00,79.36,79.36,79.23,79.24,3600.0,42.0491,42.0491,41.9802,41.9855,3600.0
2008-01-29 12:05:00,79.28,79.28,79.02,79.17,11100.0,42.0067,42.0067,41.8689,41.9484,11100.0
2008-01-29 12:10:00,79.2,79.28,79.13,79.13,4100.0,41.9643,42.0067,41.9272,41.9272,4100.0
2008-01-29 12:15:00,79.16,79.28,79.11,79.11,5300.0,41.9431,42.0067,41.9166,41.9166,5300.0
2008-01-29 12:20:00,79.16,79.25,79.1,79.18,4000.0,41.9431,41.9908,41.9113,41.9537,4000.0
2008-01-29 12:25:00,79.2,79.2,78.84,78.98,8300.0,41.9643,41.9643,41.7735,41.8477,8300.0
2008-01-29 12:30:00,79.01,79.13,78.78,78.93,17900.0,41.8636,41.9272,41.7417,41.8212,17900.0
2008-01-29 12:35:00,78.94,79.14,78.94,79.0,11100.0,41.8265,41.9325,41.8265,41.8583,11100.0
2008-01-29 12:40:00,79.02,79.3,79.02,79.05,9500.0,41.8689,42.0173,41.8689,41.8848,9500.0
2008-01-29 12:45:00,79.11,79.25,79.11,79.18,5000.0,41.9166,41.9908,41.9166,41.9537,5000.0
2008-01-29 12:50:00,79.2,79.26,79.1,79.1,5600.0,41.9643,41.9961,41.9113,41.9113,5600.0
2008-01-29 12:55:00,79.1,79.29,79.04,79.25,8600.0,41.9113,42.012,41.8795,41.9908,8600.0
2008-01-29 13:00:00,79.26,79.29,79.06,79.16,5700.0,41.9961,42.012,41.8901,41.9431,5700.0
2008-01-29 13:05:00,79.15,79.24,79.06,79.21,7900.0,41.9378,41.9855,41.8901,41.9696,7900.0
2008-01-29 13:10:00,79.2,79.28,79.07,79.07,4200.0,41.9643,42.0067,41.8954,41.8954,4200.0
2008-01-29 13:15:00,79.13,79.33,79.13,79.25,11500.0,41.9272,42.0332,41.9272,41.9908,11500.0
2008-01-29 13:20:00,79.3,79.3,79.2,79.22,4600.0,42.0173,42.0173,41.9643,41.9749,4600.0
2008-01-29 13:25:00,79.22,79.43,79.22,79.27,8500.0,41.9749,42.0861,41.9749,42.0014,8500.0
2008-01-29 13:30:00,79.26,79.5,79.25,79.45,7500.0,41.9961,42.1232,41.9908,42.0967,7500.0
2008-01-29 13:35:00,79.48,79.49,79.39,79.45,5200.0,42.1126,42.1179,42.065,42.0967,5200.0
2008-01-29 13:40:00,79.48,79.53,79.43,79.53,15900.0,42.1126,42.1391,42.0861,42.1391,15900.0
2008-01-29 13:45:00,79.49,79.49,79.26,79.36,8100.0,42.1179,42.1179,41.9961,42.0491,8100.0
2008-01-29 13:50:00,79.38,79.4,79.23,79.27,10400.0,42.0597,42.0703,41.9802,42.0014,10400.0
2008-01-29 13:55:00,79.27,79.38,79.01,79.11,11400.0,42.0014,42.0597,41.8636,41.9166,11400.0
2008-01-29 14:00:00,79.06,79.24,78.99,78.99,10100.0,41.8901,41.9855,41.853,41.853,10100.0
2008-01-29 14:05:00,78.89,78.99,78.82,78.89,7800.0,41.8,41.853,41.7629,41.8,7800.0
2008-01-29 14:10:00,78.88,78.99,78.79,78.86,15300.0,41.7947,41.853,41.747,41.7841,15300.0
2008-01-29 14:15:00,78.9,78.99,78.82,78.93,4700.0,41.8053,41.853,41.7629,41.8212,4700.0
2008-01-29 14:20:00,78.89,78.96,78.78,78.91,3900.0,41.8,41.8371,41.7417,41.8106,3900.0
2008-01-29 14:25:00,78.87,78.98,78.76,78.76,4500.0,41.7894,41.8477,41.7311,41.7311,4500.0
2008-01-29 14:30:00,78.8,78.95,78.8,78.93,4900.0,41.7523,41.8318,41.7523,41.8212,4900.0
2008-01-29 14:35:00,78.88,79.05,78.88,78.94,6600.0,41.7947,41.8848,41.7947,41.8265,6600.0
2008-01-29 14:40:00,79.01,79.11,78.85,78.86,26900.0,41.8636,41.9166,41.7788,41.7841,26900.0
2008-01-29 14:45:00,78.87,79.06,78.83,78.99,6600.0,41.7894,41.8901,41.7682,41.853,6600.0
2008-01-29 14:50:00,79.04,79.1,78.97,78.97,15700.0,41.8795,41.9113,41.8424,41.8424,15700.0
2008-01-29 14:55:00,79.06,79.12,78.98,79.08,12400.0,41.8901,41.9219,41.8477,41.9007,12400.0
2008-01-29 15:00:00,79.15,79.27,79.07,79.22,8700.0,41.9378,42.0014,41.8954,41.9749,8700.0
2008-01-29 15:05:00,79.3,79.61,79.3,79.57,16200.0,42.0173,42.1815,42.0173,42.1603,16200.0
2008-01-29 15:10:00,79.57,79.57,79.26,79.27,10700.0,42.1603,42.1603,41.9961,42.0014,10700.0
2008-01-29 15:15:00,79.27,79.42,79.24,79.36,7500.0,42.0014,42.0808,41.9855,42.0491,7500.0
2008-01-29 15:20:00,79.42,79.51,79.36,79.5,13600.0,42.0808,42.1285,42.0491,42.1232,13600.0
2008-01-29 15:25:00,79.5,79.5,79.28,79.36,14100.0,42.1232,42.1232,42.0067,42.0491,14100.0
2008-01-29 15:30:00,79.38,79.44,79.26,79.32,16400.0,42.0597,42.0914,41.9961,42.0279,16400.0
2008-01-29 15:35:00,79.3,79.5,79.19,79.2,21700.0,42.0173,42.1232,41.959,41.9643,21700.0
2008-01-29 15:40:00,79.25,79.33,78.84,78.88,22700.0,41.9908,42.0332,41.7735,41.7947,22700.0
2008-01-29 15:45:00,78.87,78.88,78.56,78.7,29700.0,41.7894,41.7947,41.6252,41.6994,29700.0
2008-01-29 15:50:00,78.71,78.91,78.67,78.71,27300.0,41.7047,41.8106,41.6835,41.7047,27300.0
2008-01-29 15:55:00,78.69,78.73,78.45,78.53,62200.0,41.6941,41.7152,41.5669,41.6093,62200.0
2008-01-30 09:30:00,78.91,79.4,78.68,79.27,19200.0,41.8106,42.0703,41.6888,42.0014,19200.0
2008-01-30 09:35:00,79.27,79.37,78.13,78.26,16300.0,42.0014,42.0544,41.3973,41.4662,16300.0
2008-01-30 09:40:00,78.16,78.44,77.93,78.2,16900.0,41.4132,41.5616,41.2914,41.4344,16900.0
2008-01-30 09:45:00,78.2,78.39,78.02,78.15,27300.0,41.4344,41.5351,41.3391,41.4079,27300.0
2008-01-30 09:50:00,78.14,78.37,78.06,78.25,15000.0,41.4026,41.5245,41.3602,41.4609,15000.0
2008-01-30 09:55:00,78.34,78.34,78.03,78.23,6800.0,41.5086,41.5086,41.3444,41.4503,6800.0
2008-01-30 10:00:00,78.29,78.34,77.97,78.22,10100.0,41.4821,41.5086,41.3126,41.445,10100.0
2008-01-30 10:05:00,78.23,78.41,78.11,78.41,16700.0,41.4503,41.5457,41.3867,41.5457,16700.0
2008-01-30 10:10:00,78.43,78.87,78.22,78.22,15300.0,41.5563,41.7894,41.445,41.445,15300.0
2008-01-30 10:15:00,78.23,78.48,78.03,78.36,6900.0,41.4503,41.5828,41.3444,41.5192,6900.0
2008-01-30 10:20:00,78.41,78.48,78.35,78.41,2900.0,41.5457,41.5828,41.5139,41.5457,2900.0
2008-01-30 10:25:00,78.48,78.48,78.13,78.13,8600.0,41.5828,41.5828,41.3973,41.3973,8600.0
2008-01-30 10:30:00,78.21,78.42,78.21,78.3,7600.0,41.4397,41.551,41.4397,41.4874,7600.0
2008-01-30 10:35:00,78.32,78.38,78.25,78.26,2800.0,41.498,41.5298,41.4609,41.4662,2800.0
2008-01-30 10:40:00,78.29,78.49,78.29,78.48,6100.0,41.4821,41.5881,41.4821,41.5828,6100.0
2008-01-30 10:45:00,78.48,78.68,78.47,78.55,5600.0,41.5828,41.6888,41.5775,41.6199,5600.0
2008-01-30 10:50:00,78.58,78.83,78.58,78.83,4500.0,41.6358,41.7682,41.6358,41.7682,4500.0
2008-01-30 10:55:00,78.83,78.94,78.81,78.9,3300.0,41.7682,41.8265,41.7576,41.8053,3300.0
2008-01-30 11:00:00,78.89,78.89,78.73,78.75,5500.0,41.8,41.8,41.7152,41.7258,5500.0
2008-01-30 11:05:00,78.79,78.85,78.72,78.83,4600.0,41.747,41.7788,41.71,41.7682,4600.0
2008-01-30 11:10:00,78.74,78.78,78.69,78.78,2900.0,41.7205,41.7417,41.6941,41.7417,2900.0
2008-01-30 11:15:00,78.74,78.79,78.68,78.68,2100.0,41.7205,41.747,41.6888,41.6888,2100.0
2008-01-30 11:20:00,78.75,78.75,78.64,78.64,3100.0,41.7258,41.7258,41.6676,41.6676,3100.0
2008-01-30 11:25:00,78.7,78.71,78.52,78.64,7800.0,41.6994,41.7047,41.604,41.6676,7800.0
2008-01-30 11:30:00,78.58,78.73,78.44,78.44,6200.0,41.6358,41.7152,41.5616,41.5616,6200.0
2008-01-30 11:35:00,78.43,78.48,78.32,78.46,3400.0,41.5563,41.5828,41.498,41.5722,3400.0
2008-01-30 11:40:00,78.41,78.44,78.29,78.39,4700.0,41.5457,41.5616,41.4821,41.5351,4700.0
2008-01-30 11:45:00,78.36,78.53,78.35,78.53,9600.0,41.5192,41.6093,41.5139,41.6093,9600.0
2008-01-30 11:50:00,78.53,78.53,78.34,78.37,9700.0,41.6093,41.6093,41.5086,41.5245,9700.0
2008-01-30 11:55:00,78.36,78.54,78.28,78.44,26400.0,41.5192,41.6146,41.4768,41.5616,26400.0
2008-01-30 12:00:00,78.44,78.55,78.43,78.54,6700.0,41.5616,41.6199,41.5563,41.6146,6700.0
2008-01-30 12:05:00,78.55,78.62,78.33,78.56,14000.0,41.6199,41.657,41.5033,41.6252,14000.0
2008-01-30 12:10:00,78.55,78.59,78.44,78.59,4100.0,41.6199,41.6411,41.5616,41.6411,4100.0
2008-01-30 12:15:00,78.6,78.61,78.42,78.48,5400.0,41.6464,41.6517,41.551,41.5828,5400.0
2008-01-30 12:20:00,78.43,78.5,78.34,78.5,7800.0,41.5563,41.5934,41.5086,41.5934,7800.0
2008-01-30 12:25:00,78.52,78.55,78.46,78.54,2900.0,41.604,41.6199,41.5722,41.6146,2900.0
2008-01-30 12:30:00,78.53,78.54,78.22,78.22,6500.0,41.6093,41.6146,41.445,41.445,6500.0
2008-01-30 12:35:00,78.2,78.29,78.08,78.29,10100.0,41.4344,41.4821,41.3708,41.4821,10100.0
2008-01-30 12:40:00,78.29,78.42,78.27,78.39,10700.0,41.4821,41.551,41.4715,41.5351,10700.0
2008-01-30 12:45:00,78.4,78.42,78.34,78.34,3800.0,41.5404,41.551,41.5086,41.5086,3800.0
2008-01-30 12:50:00,78.36,78.42,78.33,78.4,5500.0,41.5192,41.551,41.5033,41.5404,5500.0
2008-01-30 12:55:00,78.38,78.39,78.3,78.38,2000.0,41.5298,41.5351,41.4874,41.5298,2000.0
2008-01-30 13:00:00,78.35,78.42,78.35,78.38,3900.0,41.5139,41.551,41.5139,41.5298,3900.0
2008-01-30 13:05:00,78.4,78.45,78.36,78.4,3400.0,41.5404,41.5669,41.5192,41.5404,3400.0
2008-01-30 13:10:00,78.4,78.57,78.38,78.57,6800.0,41.5404,41.6305,41.5298,41.6305,6800.0
2008-01-30 13:15:00,78.53,78.67,78.51,78.55,6200.0,41.6093,41.6835,41.5987,41.6199,6200.0
2008-01-30 13:20:00,78.52,78.64,78.52,78.57,4000.0,41.604,41.6676,41.604,41.6305,4000.0
2008-01-30 13:25:00,78.62,78.7,78.57,78.57,7200.0,41.657,41.6994,41.6305,41.6305,7200.0
2008-01-30 13:30:00,78.61,78.63,78.38,78.41,4800.0,41.6517,41.6623,41.5298,41.5457,4800.0
2008-01-30 13:35:00,78.47,78.48,78.41,78.42,900.0,41.5775,41.5828,41.5457,41.551,900.0
2008-01-30 13:40:00,78.49,78.49,78.37,78.4,2500.0,41.5881,41.5881,41.5245,41.5404,2500.0
2008-01-30 13:45:00,78.4,78.4,78.29,78.36,9900.0,41.5404,41.5404,41.4821,41.5192,9900.0
2008-01-30 13:50:00,78.33,78.42,78.27,78.34,3700.0,41.5033,41.551,41.4715,41.5086,3700.0
2008-01-30 13:55:00,78.34,78.72,78.34,78.65,17600.0,41.5086,41.71,41.5086,41.6729,17600.0
2008-01-30 14:00:00,78.61,78.61,78.43,78.54,14400.0,41.6517,41.6517,41.5563,41.6146,14400.0
2008-01-30 14:05:00,78.56,78.7,78.46,78.46,29700.0,41.6252,41.6994,41.5722,41.5722,29700.0
2008-01-30 14:10:00,78.51,79.16,78.44,79.14,43000.0,41.5987,41.9431,41.5616,41.9325,43000.0
2008-01-30 14:15:00,79.11,80.18,78.66,80.14,49900.0,41.9166,42.4835,41.6782,42.4623,49900.0
2008-01-30 14:20:00,79.99,80.43,79.74,80.17,33800.0,42.3829,42.616,42.2504,42.4782,33800.0
2008-01-30 14:25:00,80.17,80.35,79.55,79.56,51800.0,42.4782,42.5736,42.1497,42.155,51800.0
2008-01-30 14:30:00,79.55,79.57,78.7,78.7,22900.0,42.1497,42.1603,41.6994,41.6994,22900.0
2008-01-30 14:35:00,78.7,78.76,78.34,78.58,28400.0,41.6994,41.7311,41.5086,41.6358,28400.0
2008-01-30 14:40:00,78.63,79.29,78.63,79.2,19300.0,41.6623,42.012,41.6623,41.9643,19300.0
2008-01-30 14:45:00,79.14,79.37,78.68,79.2,18800.0,41.9325,42.0544,41.6888,41.9643,18800.0
2008-01-30 14:50:00,79.23,79.33,79.04,79.27,24400.0,41.9802,42.0332,41.8795,42.0014,24400.0
2008-01-30 14:55:00,79.27,79.42,79.02,79.37,30300.0,42.0014,42.0808,41.8689,42.0544,30300.0
2008-01-30 15:00:00,79.42,79.46,79.26,79.26,19100.0,42.0808,42.102,41.9961,41.9961,19100.0
2008-01-30 15:05:00,79.31,80.0,79.31,79.94,26900.0,42.0226,42.3882,42.0226,42.3564,26900.0
2008-01-30 15:10:00,79.94,80.0,79.13,79.13,36100.0,42.3564,42.3882,41.9272,41.9272,36100.0
2008-01-30 15:15:00,79.12,79.26,78.64,79.06,26700.0,41.9219,41.9961,41.6676,41.8901,26700.0
2008-01-30 15:20:00,79.05,79.19,78.72,78.75,18800.0,41.8848,41.959,41.71,41.7258,18800.0
2008-01-30 15:25:00,78.76,79.09,78.65,78.93,22300.0,41.7311,41.906,41.6729,41.8212,22300.0
2008-01-30 15:30:00,78.96,79.07,78.63,78.68,22700.0,41.8371,41.8954,41.6623,41.6888,22700.0
2008-01-30 15:35:00,78.64,78.69,78.17,78.36,47600.0,41.6676,41.6941,41.4185,41.5192,47600.0
2008-01-30 15:40:00,78.33,78.46,77.8,77.8,57600.0,41.5033,41.5722,41.2225,41.2225,57600.0
2008-01-30 15:45:00,77.81,77.81,77.46,77.71,25500.0,41.2278,41.2278,41.0423,41.1748,25500.0
2008-01-30 15:50:00,77.71,77.94,77.51,77.56,45700.0,41.1748,41.2967,41.0688,41.0953,45700.0
2008-01-30 15:55:00,77.56,77.63,76.71,77.2,122300.0,41.0953,41.1324,40.6449,40.9046,122300.0
2008-01-31 09:30:00,75.69,77.04,74.36,76.06,1100.0,40.1045,40.8198,39.3998,40.3005,1100.0
2008-01-31 09:35:00,76.33,76.52,75.91,76.45,77300.0,40.4436,40.5443,40.2211,40.5072,77300.0
2008-01-31 09:40:00,76.47,76.56,76.27,76.32,20700.0,40.5178,40.5655,40.4118,40.4383,20700.0
2008-01-31 09:45:00,76.37,76.55,76.2,76.55,37000.0,40.4648,40.5602,40.3747,40.5602,37000.0
2008-01-31 09:50:00,76.52,76.9,76.48,76.82,14800.0,40.5443,40.7456,40.5231,40.7032,14800.0
2008-01-31 09:55:00,76.88,77.24,76.63,77.18,23300.0,40.735,40.9258,40.6026,40.894,23300.0
2008-01-31 10:00:00,77.17,77.33,76.45,76.47,20500.0,40.8887,40.9735,40.5072,40.5178,20500.0
2008-01-31 10:05:00,76.47,77.26,76.31,77.21,15500.0,40.5178,40.9364,40.433,40.9099,15500.0
2008-01-31 10:10:00,77.16,77.94,77.14,77.52,22900.0,40.8834,41.2967,40.8728,41.0741,22900.0
2008-01-31 10:15:00,77.58,77.58,76.63,76.65,10700.0,41.1059,41.1059,40.6026,40.6132,10700.0
2008-01-31 10:20:00,76.64,76.94,76.6,76.81,8100.0,40.6079,40.7668,40.5867,40.6979,8100.0
2008-01-31 10:25:00,76.81,77.18,76.81,77.07,16200.0,40.6979,40.894,40.6979,40.8357,16200.0
2008-01-31 10:30:00,77.07,77.11,76.96,77.06,19400.0,40.8357,40.8569,40.7774,40.8304,19400.0
2008-01-31 10:35:00,77.06,77.15,76.42,76.53,7800.0,40.8304,40.8781,40.4913,40.5496,7800.0
2008-01-31 10:40:00,76.43,76.8,76.43,76.69,17800.0,40.4966,40.6926,40.4966,40.6344,17800.0
2008-01-31 10:45:00,76.67,76.84,76.52,76.6,22300.0,40.6238,40.7138,40.5443,40.5867,22300.0
2008-01-31 10:50:00,76.62,76.62,76.37,76.59,20000.0,40.5973,40.5973,40.4648,40.5814,20000.0
2008-01-31 10:55:00,76.62,76.75,76.37,76.7,17500.0,40.5973,40.6661,40.4648,40.6397,17500.0
2008-01-31 11:00:00,76.72,76.96,76.69,76.92,11800.0,40.6502,40.7774,40.6344,40.7562,11800.0
2008-01-31 11:05:00,76.87,76.94,76.53,76.54,10100.0,40.7297,40.7668,40.5496,40.5549,10100.0
2008-01-31 11:10:00,76.59,76.93,76.49,76.84,19800.0,40.5814,40.7615,40.5284,40.7138,19800.0
2008-01-31 11:15:00,76.84,77.12,76.84,77.12,7900.0,40.7138,40.8622,40.7138,40.8622,7900.0
2008-01-31 11:20:00,77.06,77.51,77.06,77.22,12200.0,40.8304,41.0688,40.8304,40.9152,12200.0
2008-01-31 11:25:00,77.4,78.06,77.38,77.75,23800.0,41.0105,41.3602,40.9999,41.196,23800.0
2008-01-31 11:30:00,77.76,77.84,77.47,77.47,15000.0,41.2013,41.2437,41.0476,41.0476,15000.0
2008-01-31 11:35:00,77.53,77.58,77.41,77.42,6600.0,41.0794,41.1059,41.0158,41.0211,6600.0
2008-01-31 11:40:00,77.44,77.52,77.27,77.42,13000.0,41.0317,41.0741,40.9417,41.0211,13000.0
2008-01-31 11:45:00,77.49,78.33,77.49,78.18,19000.0,41.0582,41.5033,41.0582,41.4238,19000.0
2008-01-31 11:50:00,78.17,78.89,78.16,78.87,21600.0,41.4185,41.8,41.4132,41.7894,21600.0
2008-01-31 11:55:00,78.87,78.9,78.38,78.45,11400.0,41.7894,41.8053,41.5298,41.5669,11400.0
2008-01-31 12:00:00,78.39,78.45,78.15,78.18,10700.0,41.5351,41.5669,41.4079,41.4238,10700.0
2008-01-31 12:05:00,78.18,78.21,77.64,77.64,16400.0,41.4238,41.4397,41.1377,41.1377,16400.0
2008-01-31 12:10:00,77.64,77.9,77.47,77.85,17100.0,41.1377,41.2755,41.0476,41.249,17100.0
2008-01-31 12:15:00,77.82,78.02,77.72,77.79,25900.0,41.2331,41.3391,41.1801,41.2172,25900.0
2008-01-31 12:20:00,77.82,78.05,77.78,78.05,14400.0,41.2331,41.355,41.2119,41.355,14400.0
2008-01-31 12:25:00,78.04,78.25,77.64,78.24,18400.0,41.3497,41.4609,41.1377,41.4556,18400.0
2008-01-31 12:30:00,78.24,78.47,78.21,78.36,20500.0,41.4556,41.5775,41.4397,41.5192,20500.0
2008-01-31 12:35:00,78.33,78.51,78.24,78.51,6800.0,41.5033,41.5987,41.4556,41.5987,6800.0
2008-01-31 12:40:00,78.57,78.57,78.3,78.41,9000.0,41.6305,41.6305,41.4874,41.5457,9000.0
2008-01-31 12:45:00,78.32,78.53,78.24,78.45,36000.0,41.498,41.6093,41.4556,41.5669,36000.0
2008-01-31 12:50:00,78.43,78.45,78.13,78.2,21900.0,41.5563,41.5669,41.3973,41.4344,21900.0
2008-01-31 12:55:00,78.2,78.45,78.14,78.45,15500.0,41.4344,41.5669,41.4026,41.5669,15500.0
2008-01-31 13:00:00,78.46,78.55,78.35,78.47,19200.0,41.5722,41.6199,41.5139,41.5775,19200.0
2008-01-31 13:05:00,78.51,78.64,78.09,78.13,11600.0,41.5987,41.6676,41.3761,41.3973,11600.0
2008-01-31 13:10:00,78.19,78.65,78.19,78.63,28900.0,41.4291,41.6729,41.4291,41.6623,28900.0
2008-01-31 13:15:00,78.61,78.67,78.33,78.42,24400.0,41.6517,41.6835,41.5033,41.551,24400.0
2008-01-31 13:20:00,78.37,78.37,78.12,78.18,12900.0,41.5245,41.5245,41.392,41.4238,12900.0
2008-01-31 13:25:00,78.15,78.42,78.11,78.2,21900.0,41.4079,41.551,41.3867,41.4344,21900.0
2008-01-31 13:30:00,78.24,78.4,78.21,78.35,15900.0,41.4556,41.5404,41.4397,41.5139,15900.0
2008-01-31 13:35:00,78.35,78.37,78.16,78.16,17600.0,41.5139,41.5245,41.4132,41.4132,17600.0
2008-01-31 13:40:00,78.22,78.53,78.15,78.41,21900.0,41.445,41.6093,41.4079,41.5457,21900.0
2008-01-31 13:45:00,78.48,78.58,78.32,78.53,27700.0,41.5828,41.6358,41.498,41.6093,27700.0
2008-01-31 13:50:00,78.53,78.56,78.38,78.52,20500.0,41.6093,41.6252,41.5298,41.604,20500.0
2008-01-31 13:55:00,78.46,78.53,78.25,78.33,14000.0,41.5722,41.6093,41.4609,41.5033,14000.0
2008-01-31 14:00:00,78.29,78.43,78.22,78.26,22500.0,41.4821,41.5563,41.445,41.4662,22500.0
2008-01-31 14:05:00,78.29,78.4,78.21,78.31,25900.0,41.4821,41.5404,41.4397,41.4927,25900.0
2008-01-31 14:10:00,78.34,78.72,78.31,78.45,51500.0,41.5086,41.71,41.4927,41.5669,51500.0
2008-01-31 14:15:00,78.44,78.71,78.38,78.65,20700.0,41.5616,41.7047,41.5298,41.6729,20700.0
2008-01-31 14:20:00,78.61,78.81,78.5,78.75,30400.0,41.6517,41.7576,41.5934,41.7258,30400.0
2008-01-31 14:25:00,78.7,78.75,78.54,78.66,19900.0,41.6994,41.7258,41.6146,41.6782,19900.0
2008-01-31 14:30:00,78.69,78.79,78.54,78.68,27400.0,41.6941,41.747,41.6146,41.6888,27400.0
2008-01-31 14:35:00,78.69,78.83,78.41,78.64,46700.0,41.6941,41.7682,41.5457,41.6676,46700.0
2008-01-31 14:40:00,78.64,78.81,78.56,78.76,21700.0,41.6676,41.7576,41.6252,41.7311,21700.0
2008-01-31 14:45:00,78.76,79.08,78.76,79.04,26600.0,41.7311,41.9007,41.7311,41.8795,26600.0
2008-01-31 14:50:00,79.01,79.23,78.65,78.93,27100.0,41.8636,41.9802,41.6729,41.8212,27100.0
2008-01-31 14:55:00,78.93,79.2,78.93,79.07,18800.0,41.8212,41.9643,41.8212,41.8954,18800.0
2008-01-31 15:00:00,79.07,79.2,78.89,78.93,37400.0,41.8954,41.9643,41.8,41.8212,37400.0
2008-01-31 15:05:00,78.92,79.27,78.88,79.16,37400.0,41.8159,42.0014,41.7947,41.9431,37400.0
2008-01-31 15:10:00,79.16,79.2,78.94,79.0,55500.0,41.9431,41.9643,41.8265,41.8583,55500.0
2008-01-31 15:15:00,78.96,79.03,78.63,78.68,36900.0,41.8371,41.8742,41.6623,41.6888,36900.0
2008-01-31 15:20:00,78.71,79.0,78.68,78.81,43100.0,41.7047,41.8583,41.6888,41.7576,43100.0
2008-01-31 15:25:00,78.88,78.98,78.79,78.88,26400.0,41.7947,41.8477,41.747,41.7947,26400.0
2008-01-31 15:30:00,78.87,79.0,78.67,78.7,40600.0,41.7894,41.8583,41.6835,41.6994,40600.0
2008-01-31 15:35:00,78.7,78.89,78.62,78.77,35100.0,41.6994,41.8,41.657,41.7364,35100.0
2008-01-31 15:40:00,78.82,79.0,78.76,78.8,47800.0,41.7629,41.8583,41.7311,41.7523,47800.0
2008-01-31 15:45:00,78.81,79.05,78.8,78.99,36900.0,41.7576,41.8848,41.7523,41.853,36900.0
2008-01-31 15:50:00,78.98,79.09,77.85,77.86,79100.0,41.8477,41.906,41.249,41.2543,79100.0
2008-01-31 15:55:00,78.2,78.3,77.85,78.12,55500.0,41.4344,41.4874,41.249,41.392,55500.0
2008-02-01 09:30:00,78.54,78.61,77.91,78.61,43200.0,41.6146,41.6517,41.2808,41.6517,43200.0
2008-02-01 09:35:00,78.56,78.56,77.5,78.39,22700.0,41.6252,41.6252,41.0635,41.5351,22700.0
2008-02-01 09:40:00,78.52,79.18,78.43,79.18,19000.0,41.604,41.9537,41.5563,41.9537,19000.0
2008-02-01 09:45:00,79.1,80.0,79.07,79.93,32200.0,41.9113,42.3882,41.8954,42.3511,32200.0
2008-02-01 09:50:00,79.76,79.88,78.59,78.59,26900.0,42.261,42.3246,41.6411,41.6411,26900.0
2008-02-01 09:55:00,78.65,78.8,78.52,78.73,16500.0,41.6729,41.7523,41.604,41.7152,16500.0
2008-02-01 10:00:00,78.75,79.38,78.73,79.31,41000.0,41.7258,42.0597,41.7152,42.0226,41000.0
2008-02-01 10:05:00,79.28,80.0,79.19,79.88,46600.0,42.0067,42.3882,41.959,42.3246,46600.0
2008-02-01 10:10:00,79.89,79.95,79.55,79.83,21200.0,42.3299,42.3617,42.1497,42.2981,21200.0
2008-02-01 10:15:00,79.71,79.9,79.61,79.85,21500.0,42.2345,42.3352,42.1815,42.3087,21500.0
2008-02-01 10:20:00,79.76,79.83,79.11,79.25,19100.0,42.261,42.2981,41.9166,41.9908,19100.0
2008-02-01 10:25:00,79.24,79.25,78.85,79.07,24300.0,41.9855,41.9908,41.7788,41.8954,24300.0
2008-02-01 10:30:00,79.13,79.15,78.88,78.98,16600.0,41.9272,41.9378,41.7947,41.8477,16600.0
2008-02-01 10:35:00,78.96,79.07,78.71,78.85,28100.0,41.8371,41.8954,41.7047,41.7788,28100.0
2008-02-01 10:40:00,78.86,78.94,78.42,78.64,24900.0,41.7841,41.8265,41.551,41.6676,24900.0
2008-02-01 10:45:00,78.59,79.0,78.5,78.91,28800.0,41.6411,41.8583,41.5934,41.8106,28800.0
2008-02-01 10:50:00,78.89,79.5,78.88,79.5,18100.0,41.8,42.1232,41.7947,42.1232,18100.0
2008-02-01 10:55:00,79.41,79.74,79.38,79.74,33500.0,42.0755,42.2504,42.0597,42.2504,33500.0
2008-02-01 11:00:00,79.68,79.99,79.49,79.99,16700.0,42.2186,42.3829,42.1179,42.3829,16700.0
2008-02-01 11:05:00,79.95,80.1,79.72,80.0,31700.0,42.3617,42.4411,42.2398,42.3882,31700.0
2008-02-01 11:10:00,80.0,80.1,79.78,80.09,22700.0,42.3882,42.4411,42.2716,42.4358,22700.0
2008-02-01 11:15:00,80.1,80.25,80.09,80.16,31300.0,42.4411,42.5206,42.4358,42.4729,31300.0
2008-02-01 11:20:00,80.16,80.3,80.04,80.09,26000.0,42.4729,42.5471,42.4094,42.4358,26000.0
2008-02-01 11:25:00,80.02,80.13,79.9,79.9,19400.0,42.3988,42.457,42.3352,42.3352,19400.0
2008-02-01 11:30:00,79.87,80.1,79.85,80.1,18900.0,42.3193,42.4411,42.3087,42.4411,18900.0
2008-02-01 11:35:00,80.05,80.69,80.05,80.63,33200.0,42.4147,42.7538,42.4147,42.722,33200.0
2008-02-01 11:40:00,80.68,80.74,80.4,80.63,32400.0,42.7485,42.7803,42.6001,42.722,32400.0
2008-02-01 11:45:00,80.67,80.88,80.52,80.81,38300.0,42.7432,42.8544,42.6637,42.8173,38300.0
2008-02-01 11:50:00,80.87,81.0,80.74,80.95,23600.0,42.8491,42.918,42.7803,42.8915,23600.0
2008-02-01 11:55:00,80.95,81.06,80.77,80.98,44300.0,42.8915,42.9498,42.7961,42.9074,44300.0
2008-02-01 12:00:00,80.96,81.0,80.68,81.0,30700.0,42.8968,42.918,42.7485,42.918,30700.0
2008-02-01 12:05:00,81.04,81.25,80.47,80.47,102500.0,42.9392,43.0505,42.6372,42.6372,102500.0
2008-02-01 12:10:00,80.53,80.65,80.22,80.65,31300.0,42.669,42.7326,42.5047,42.7326,31300.0
2008-02-01 12:15:00,80.67,80.87,80.55,80.74,33600.0,42.7432,42.8491,42.6796,42.7803,33600.0
2008-02-01 12:20:00,80.72,80.75,80.25,80.5,22400.0,42.7697,42.7856,42.5206,42.6531,22400.0
2008-02-01 12:25:00,80.48,80.58,80.35,80.37,21800.0,42.6425,42.6955,42.5736,42.5842,21800.0
2008-02-01 12:30:00,80.33,80.46,80.1,80.33,20800.0,42.563,42.6319,42.4411,42.563,20800.0
2008-02-01 12:35:00,80.31,80.33,79.91,80.1,22000.0,42.5524,42.563,42.3405,42.4411,22000.0
2008-02-01 12:40:00,80.22,80.28,80.06,80.21,25000.0,42.5047,42.5365,42.42,42.4994,25000.0
2008-02-01 12:45:00,80.24,80.33,80.02,80.12,37100.0,42.5153,42.563,42.3988,42.4517,37100.0
2008-02-01 12:50:00,80.06,80.15,79.93,80.08,20100.0,42.42,42.4676,42.3511,42.4305,20100.0
2008-02-01 12:55:00,80.09,80.3,80.02,80.26,26900.0,42.4358,42.5471,42.3988,42.5259,26900.0
2008-02-01 13:00:00,80.22,80.31,80.12,80.13,31800.0,42.5047,42.5524,42.4517,42.457,31800.0
2008-02-01 13:05:00,80.12,80.44,80.03,80.44,36100.0,42.4517,42.6213,42.4041,42.6213,36100.0
2008-02-01 13:10:00,80.4,80.48,80.38,80.4,25000.0,42.6001,42.6425,42.5895,42.6001,25000.0
2008-02-01 13:15:00,80.4,80.6,80.37,80.46,26100.0,42.6001,42.7061,42.5842,42.6319,26100.0
2008-02-01 13:20:00,80.4,80.7,80.4,80.47,19100.0,42.6001,42.7591,42.6001,42.6372,19100.0
2008-02-01 13:25:00,80.45,80.61,80.4,80.55,18800.0,42.6266,42.7114,42.6001,42.6796,18800.0
2008-02-01 13:30:00,80.53,80.65,80.4,80.55,24300.0,42.669,42.7326,42.6001,42.6796,24300.0
2008-02-01 13:35:00,80.52,80.76,80.29,80.31,50800.0,42.6637,42.7908,42.5418,42.5524,50800.0
2008-02-01 13:40:00,80.31,80.43,80.15,80.21,22000.0,42.5524,42.616,42.4676,42.4994,22000.0
2008-02-01 13:45:00,80.19,80.45,80.08,80.15,29300.0,42.4888,42.6266,42.4305,42.4676,29300.0
2008-02-01 13:50:00,80.15,80.34,80.05,80.13,28900.0,42.4676,42.5683,42.4147,42.457,28900.0
2008-02-01 13:55:00,80.13,80.26,80.03,80.03,19100.0,42.457,42.5259,42.4041,42.4041,19100.0
2008-02-01 14:00:00,80.01,80.15,79.83,79.98,19100.0,42.3935,42.4676,42.2981,42.3776,19100.0
2008-02-01 14:05:00,79.98,80.34,79.93,80.14,36000.0,42.3776,42.5683,42.3511,42.4623,36000.0
2008-02-01 14:10:00,80.18,80.34,80.17,80.25,32800.0,42.4835,42.5683,42.4782,42.5206,32800.0
2008-02-01 14:15:00,80.26,80.39,80.17,80.38,18700.0,42.5259,42.5948,42.4782,42.5895,18700.0
2008-02-01 14:20:00,80.4,80.64,80.35,80.43,21000.0,42.6001,42.7273,42.5736,42.616,21000.0
2008-02-01 14:25:00,80.48,80.59,80.36,80.52,16600.0,42.6425,42.7008,42.5789,42.6637,16600.0
2008-02-01 14:30:00,80.53,80.9,80.53,80.82,12700.0,42.669,42.865,42.669,42.8226,12700.0
2008-02-01 14:35:00,80.82,80.86,80.51,80.83,23600.0,42.8226,42.8438,42.6584,42.8279,23600.0
2008-02-01 14:40:00,80.84,81.09,80.8,80.98,16700.0,42.8332,42.9657,42.812,42.9074,16700.0
2008-02-01 14:45:00,80.97,81.08,80.93,81.0,15200.0,42.9021,42.9604,42.8809,42.918,15200.0
2008-02-01 14:50:00,81.0,81.1,80.92,80.92,22100.0,42.918,42.971,42.8756,42.8756,22100.0
2008-02-01 14:55:00,80.99,81.13,80.95,81.1,27400.0,42.9127,42.9869,42.8915,42.971,27400.0
2008-02-01 15:00:00,81.04,81.07,80.69,81.0,23000.0,42.9392,42.9551,42.7538,42.918,23000.0
2008-02-01 15:05:00,81.0,81.1,80.81,80.94,29400.0,42.918,42.971,42.8173,42.8862,29400.0
2008-02-01 15:10:00,80.94,81.06,80.72,80.98,27400.0,42.8862,42.9498,42.7697,42.9074,27400.0
2008-02-01 15:15:00,80.98,81.05,80.57,80.8,35800.0,42.9074,42.9445,42.6902,42.812,35800.0
2008-02-01 15:20:00,80.8,80.8,80.45,80.64,35300.0,42.812,42.812,42.6266,42.7273,35300.0
2008-02-01 15:25:00,80.68,80.93,80.63,80.88,40300.0,42.7485,42.8809,42.722,42.8544,40300.0
2008-02-01 15:30:00,80.9,81.05,80.77,80.97,39200.0,42.865,42.9445,42.7961,42.9021,39200.0
2008-02-01 15:35:00,80.97,81.07,80.76,80.85,34400.0,42.9021,42.9551,42.7908,42.8385,34400.0
2008-02-01 15:40:00,80.87,81.35,80.87,80.96,83700.0,42.8491,43.1035,42.8491,42.8968,83700.0
2008-02-01 15:45:00,80.97,81.06,80.67,81.04,66400.0,42.9021,42.9498,42.7432,42.9392,66400.0
2008-02-01 15:50:00,81.03,81.15,80.86,81.0,72600.0,42.9339,42.9975,42.8438,42.918,72600.0
2008-02-01 15:55:00,81.0,81.32,80.93,81.16,85700.0,42.918,43.0876,42.8809,43.0028,85700.0
2008-02-04 09:30:00,81.06,81.06,79.95,79.95,17500.0,42.9498,42.9498,42.3617,42.3617,17500.0
2008-02-04 09:35:00,79.9,79.9,78.83,78.83,13300.0,42.3352,42.3352,41.7682,41.7682,13300.0
2008-02-04 09:40:00,78.93,80.82,78.89,79.22,16700.0,41.8212,42.8226,41.8,41.9749,16700.0
2008-02-04 09:45:00,79.27,79.37,79.2,79.28,13300.0,42.0014,42.0544,41.9643,42.0067,13300.0
2008-02-04 09:50:00,79.37,79.41,78.8,79.38,15700.0,42.0544,42.0755,41.7523,42.0597,15700.0
2008-02-04 09:55:00,79.38,79.53,79.18,79.41,15300.0,42.0597,42.1391,41.9537,42.0755,15300.0
2008-02-04 10:00:00,79.45,79.45,79.0,79.2,17000.0,42.0967,42.0967,41.8583,41.9643,17000.0
2008-02-04 10:05:00,79.19,79.37,79.11,79.2,14000.0,41.959,42.0544,41.9166,41.9643,14000.0
2008-02-04 10:10:00,79.16,79.61,79.16,79.47,8300.0,41.9431,42.1815,41.9431,42.1073,8300.0
2008-02-04 10:15:00,79.54,79.61,79.42,79.52,6000.0,42.1444,42.1815,42.0808,42.1338,6000.0
2008-02-04 10:20:00,79.49,79.63,79.41,79.54,6200.0,42.1179,42.1921,42.0755,42.1444,6200.0
2008-02-04 10:25:00,79.6,79.73,79.48,79.73,6800.0,42.1762,42.2451,42.1126,42.2451,6800.0
2008-02-04 10:30:00,79.78,79.82,79.29,79.32,15500.0,42.2716,42.2928,42.012,42.0279,15500.0
2008-02-04 10:35:00,79.36,79.74,79.32,79.69,11700.0,42.0491,42.2504,42.0279,42.2239,11700.0
2008-02-04 10:40:00,79.73,80.04,79.69,80.04,8300.0,42.2451,42.4094,42.2239,42.4094,8300.0
2008-02-04 10:45:00,80.04,80.07,79.84,79.99,8700.0,42.4094,42.4253,42.3034,42.3829,8700.0
2008-02-04 10:50:00,80.03,80.49,80.03,80.45,9200.0,42.4041,42.6478,42.4041,42.6266,9200.0
2008-02-04 10:55:00,80.51,80.62,80.14,80.17,10000.0,42.6584,42.7167,42.4623,42.4782,10000.0
2008-02-04 11:00:00,80.14,80.2,80.09,80.09,4000.0,42.4623,42.4941,42.4358,42.4358,4000.0
2008-02-04 11:05:00,80.09,80.23,80.03,80.14,7700.0,42.4358,42.51,42.4041,42.4623,7700.0
2008-02-04 11:10:00,80.07,80.16,79.95,80.15,6700.0,42.4253,42.4729,42.3617,42.4676,6700.0
2008-02-04 11:15:00,80.19,80.41,80.19,80.26,7400.0,42.4888,42.6054,42.4888,42.5259,7400.0
2008-02-04 11:20:00,80.35,80.45,80.19,80.31,12300.0,42.5736,42.6266,42.4888,42.5524,12300.0
2008-02-04 11:25:00,80.27,80.34,80.27,80.32,4300.0,42.5312,42.5683,42.5312,42.5577,4300.0
2008-02-04 11:30:00,80.28,80.43,80.26,80.43,7000.0,42.5365,42.616,42.5259,42.616,7000.0
2008-02-04 11:35:00,80.43,80.46,80.29,80.46,12600.0,42.616,42.6319,42.5418,42.6319,12600.0
2008-02-04 11:40:00,80.4,80.42,80.23,80.42,7300.0,42.6001,42.6107,42.51,42.6107,7300.0
2008-02-04 11:45:00,80.48,80.53,80.43,80.44,4900.0,42.6425,42.669,42.616,42.6213,4900.0
2008-02-04 11:50:00,80.41,80.71,80.41,80.69,6600.0,42.6054,42.7644,42.6054,42.7538,6600.0
2008-02-04 11:55:00,80.65,80.84,80.53,80.82,19000.0,42.7326,42.8332,42.669,42.8226,19000.0
2008-02-04 12:00:00,80.82,80.82,80.42,80.56,22400.0,42.8226,42.8226,42.6107,42.6849,22400.0
2008-02-04 12:05:00,80.56,80.6,80.47,80.48,11300.0,42.6849,42.7061,42.6372,42.6425,11300.0
2008-02-04 12:10:00,80.47,80.55,80.45,80.49,6500.0,42.6372,42.6796,42.6266,42.6478,6500.0
2008-02-04 12:15:00,80.53,80.55,80.5,80.55,3000.0,42.669,42.6796,42.6531,42.6796,3000.0
2008-02-04 12:20:00,80.54,80.6,80.44,80.5,8500.0,42.6743,42.7061,42.6213,42.6531,8500.0
2008-02-04 12:25:00,80.47,80.48,80.29,80.34,3800.0,42.6372,42.6425,42.5418,42.5683,3800.0
2008-02-04 12:30:00,80.35,80.62,80.27,80.62,8000.0,42.5736,42.7167,42.5312,42.7167,8000.0
2008-02-04 12:35:00,80.6,80.63,80.4,80.45,5400.0,42.7061,42.722,42.6001,42.6266,5400.0
2008-02-04 12:40:00,80.43,80.48,80.32,80.37,3200.0,42.616,42.6425,42.5577,42.5842,3200.0
2008-02-04 12:45:00,80.38,80.51,80.38,80.45,5400.0,42.5895,42.6584,42.5895,42.6266,5400.0
2008-02-04 12:50:00,80.43,80.47,80.26,80.38,7700.0,42.616,42.6372,42.5259,42.5895,7700.0
2008-02-04 12:55:00,80.35,80.74,80.35,80.65,17500.0,42.5736,42.7803,42.5736,42.7326,17500.0
2008-02-04 13:00:00,80.67,80.73,80.64,80.65,9700.0,42.7432,42.775,42.7273,42.7326,9700.0
2008-02-04 13:05:00,80.63,80.67,80.28,80.31,18700.0,42.722,42.7432,42.5365,42.5524,18700.0
2008-02-04 13:10:00,80.34,80.46,80.2,80.23,13200.0,42.5683,42.6319,42.4941,42.51,13200.0
2008-02-04 13:15:00,80.27,80.57,80.27,80.54,17600.0,42.5312,42.6902,42.5312,42.6743,17600.0
2008-02-04 13:20:00,80.48,80.59,80.42,80.59,8200.0,42.6425,42.7008,42.6107,42.7008,8200.0
2008-02-04 13:25:00,80.6,80.64,80.4,80.53,25000.0,42.7061,42.7273,42.6001,42.669,25000.0
2008-02-04 13:30:00,80.57,80.7,80.54,80.58,5000.0,42.6902,42.7591,42.6743,42.6955,5000.0
2008-02-04 13:35:00,80.56,80.67,80.38,80.38,9000.0,42.6849,42.7432,42.5895,42.5895,9000.0
2008-02-04 13:40:00,80.41,80.69,80.41,80.59,13600.0,42.6054,42.7538,42.6054,42.7008,13600.0
2008-02-04 13:45:00,80.63,80.75,80.39,80.45,12300.0,42.722,42.7856,42.5948,42.6266,12300.0
2008-02-04 13:50:00,80.45,80.46,80.28,80.4,10800.0,42.6266,42.6319,42.5365,42.6001,10800.0
2008-02-04 13:55:00,80.38,80.59,80.29,80.59,6600.0,42.5895,42.7008,42.5418,42.7008,6600.0
2008-02-04 14:00:00,80.57,80.64,80.48,80.54,18400.0,42.6902,42.7273,42.6425,42.6743,18400.0
2008-02-04 14:05:00,80.54,80.56,80.28,80.39,8900.0,42.6743,42.6849,42.5365,42.5948,8900.0
2008-02-04 14:10:00,80.34,80.39,80.2,80.29,8800.0,42.5683,42.5948,42.4941,42.5418,8800.0
2008-02-04 14:15:00,80.28,80.34,80.2,80.29,5500.0,42.5365,42.5683,42.4941,42.5418,5500.0
2008-02-04 14:20:00,80.26,80.48,80.26,80.48,3500.0,42.5259,42.6425,42.5259,42.6425,3500.0
2008-02-04 14:25:00,80.48,80.51,80.33,80.49,8100.0,42.6425,42.6584,42.563,42.6478,8100.0
2008-02-04 14:30:00,80.5,80.5,80.19,80.22,11600.0,42.6531,42.6531,42.4888,42.5047,11600.0
2008-02-04 14:35:00,80.18,80.3,80.15,80.15,6900.0,42.4835,42.5471,42.4676,42.4676,6900.0
2008-02-04 14:40:00,80.09,80.3,80.07,80.28,3900.0,42.4358,42.5471,42.4253,42.5365,3900.0
2008-02-04 14:45:00,80.25,80.44,80.2,80.33,18300.0,42.5206,42.6213,42.4941,42.563,18300.0
2008-02-04 14:50:00,80.37,80.41,80.24,80.32,11200.0,42.5842,42.6054,42.5153,42.5577,11200.0
2008-02-04 14:55:00,80.27,80.42,80.17,80.38,6900.0,42.5312,42.6107,42.4782,42.5895,6900.0
2008-02-04 15:00:00,80.37,80.55,80.27,80.53,12900.0,42.5842,42.6796,42.5312,42.669,12900.0
2008-02-04 15:05:00,80.49,80.52,80.36,80.38,10800.0,42.6478,42.6637,42.5789,42.5895,10800.0
2008-02-04 15:10:00,80.38,80.53,80.36,80.5,8200.0,42.5895,42.669,42.5789,42.6531,8200.0
2008-02-04 15:15:00,80.5,80.56,80.45,80.45,7800.0,42.6531,42.6849,42.6266,42.6266,7800.0
2008-02-04 15:20:00,80.41,80.52,80.32,80.42,8400.0,42.6054,42.6637,42.5577,42.6107,8400.0
2008-02-04 15:25:00,80.45,80.57,80.38,80.55,8000.0,42.6266,42.6902,42.5895,42.6796,8000.0
2008-02-04 15:30:00,80.54,80.61,80.4,80.42,10800.0,42.6743,42.7114,42.6001,42.6107,10800.0
2008-02-04 15:35:00,80.46,80.46,80.26,80.44,10600.0,42.6319,42.6319,42.5259,42.6213,10600.0
2008-02-04 15:40:00,80.44,80.73,80.35,80.68,17700.0,42.6213,42.775,42.5736,42.7485,17700.0
2008-02-04 15:45:00,80.67,80.8,80.64,80.66,19000.0,42.7432,42.812,42.7273,42.7379,19000.0
2008-02-04 15:50:00,80.66,80.74,80.64,80.66,32300.0,42.7379,42.7803,42.7273,42.7379,32300.0
2008-02-04 15:55:00,80.65,80.65,80.31,80.57,48700.0,42.7326,42.7326,42.5524,42.6902,48700.0
2008-02-05 09:30:00,78.64,78.64,78.64,78.64,600.0,41.6676,41.6676,41.6676,41.6676,600.0
2008-02-05 09:35:00,78.64,79.36,78.64,79.17,37900.0,41.6676,42.0491,41.6676,41.9484,37900.0
2008-02-05 09:40:00,79.16,79.86,79.09,79.27,23000.0,41.9431,42.314,41.906,42.0014,23000.0
2008-02-05 09:45:00,79.12,79.12,78.47,78.53,30400.0,41.9219,41.9219,41.5775,41.6093,30400.0
2008-02-05 09:50:00,78.52,79.12,78.4,78.93,36500.0,41.604,41.9219,41.5404,41.8212,36500.0
2008-02-05 09:55:00,78.93,79.31,78.84,79.15,23300.0,41.8212,42.0226,41.7735,41.9378,23300.0
2008-02-05 10:00:00,79.18,79.54,79.08,79.54,17000.0,41.9537,42.1444,41.9007,42.1444,17000.0
2008-02-05 10:05:00,79.47,79.7,79.16,79.39,19900.0,42.1073,42.2292,41.9431,42.065,19900.0
2008-02-05 10:10:00,79.37,79.58,79.22,79.47,9700.0,42.0544,42.1656,41.9749,42.1073,9700.0
2008-02-05 10:15:00,79.4,79.8,79.23,79.62,17700.0,42.0703,42.2822,41.9802,42.1868,17700.0
2008-02-05 10:20:00,79.65,79.73,79.5,79.66,16500.0,42.2027,42.2451,42.1232,42.208,16500.0
2008-02-05 10:25:00,79.63,80.2,79.63,80.14,33900.0,42.1921,42.4941,42.1921,42.4623,33900.0
2008-02-05 10:30:00,80.14,80.2,79.8,79.88,23800.0,42.4623,42.4941,42.2822,42.3246,23800.0
2008-02-05 10:35:00,79.88,80.0,79.77,80.0,14400.0,42.3246,42.3882,42.2663,42.3882,14400.0
2008-02-05 10:40:00,80.0,80.09,79.75,79.75,9900.0,42.3882,42.4358,42.2557,42.2557,9900.0
2008-02-05 10:45:00,79.72,79.8,79.57,79.62,9400.0,42.2398,42.2822,42.1603,42.1868,9400.0
2008-02-05 10:50:00,79.65,79.67,79.12,79.25,17000.0,42.2027,42.2133,41.9219,41.9908,17000.0
2008-02-05 10:55:00,79.23,79.42,79.13,79.22,36500.0,41.9802,42.0808,41.9272,41.9749,36500.0
2008-02-05 11:00:00,79.27,79.31,79.14,79.25,19000.0,42.0014,42.0226,41.9325,41.9908,19000.0
2008-02-05 11:05:00,79.25,79.32,79.2,79.28,35900.0,41.9908,42.0279,41.9643,42.0067,35900.0
2008-02-05 11:10:00,79.28,79.45,79.23,79.34,16100.0,42.0067,42.0967,41.9802,42.0385,16100.0
2008-02-05 11:15:00,79.37,79.41,79.27,79.32,9300.0,42.0544,42.0755,42.0014,42.0279,9300.0
2008-02-05 11:20:00,79.36,79.42,79.27,79.39,7700.0,42.0491,42.0808,42.0014,42.065,7700.0
2008-02-05 11:25:00,79.39,79.5,79.32,79.5,4400.0,42.065,42.1232,42.0279,42.1232,4400.0
2008-02-05 11:30:00,79.44,79.6,79.34,79.38,10800.0,42.0914,42.1762,42.0385,42.0597,10800.0
2008-02-05 11:35:00,79.42,79.92,79.37,79.84,9200.0,42.0808,42.3458,42.0544,42.3034,9200.0
2008-02-05 11:40:00,79.83,79.83,79.42,79.5,7300.0,42.2981,42.2981,42.0808,42.1232,7300.0
2008-02-05 11:45:00,79.49,80.18,79.49,79.7,14700.0,42.1179,42.4835,42.1179,42.2292,14700.0
2008-02-05 11:50:00,79.76,79.76,79.42,79.53,8000.0,42.261,42.261,42.0808,42.1391,8000.0
2008-02-05 11:55:00,79.55,79.92,79.55,79.67,8100.0,42.1497,42.3458,42.1497,42.2133,8100.0
2008-02-05 12:00:00,79.64,79.71,79.42,79.49,6200.0,42.1974,42.2345,42.0808,42.1179,6200.0
2008-02-05 12:05:00,79.49,79.57,79.39,79.46,12000.0,42.1179,42.1603,42.065,42.102,12000.0
2008-02-05 12:10:00,79.38,79.46,79.24,79.44,17600.0,42.0597,42.102,41.9855,42.0914,17600.0
2008-02-05 12:15:00,79.42,79.42,79.24,79.3,4000.0,42.0808,42.0808,41.9855,42.0173,4000.0
2008-02-05 12:20:00,79.26,79.26,78.81,78.99,19600.0,41.9961,41.9961,41.7576,41.853,19600.0
2008-02-05 12:25:00,79.01,79.06,78.81,78.86,12700.0,41.8636,41.8901,41.7576,41.7841,12700.0
2008-02-05 12:30:00,78.92,78.94,78.79,78.84,5300.0,41.8159,41.8265,41.747,41.7735,5300.0
2008-02-05 12:35:00,78.86,78.88,78.64,78.8,27100.0,41.7841,41.7947,41.6676,41.7523,27100.0
2008-02-05 12:40:00,78.75,79.07,78.72,79.04,8600.0,41.7258,41.8954,41.71,41.8795,8600.0
2008-02-05 12:45:00,79.0,79.11,78.85,79.07,5500.0,41.8583,41.9166,41.7788,41.8954,5500.0
2008-02-05 12:50:00,79.09,79.18,78.99,79.06,6200.0,41.906,41.9537,41.853,41.8901,6200.0
2008-02-05 12:55:00,79.07,79.1,78.95,78.95,2600.0,41.8954,41.9113,41.8318,41.8318,2600.0
2008-02-05 13:00:00,78.93,79.22,78.85,78.92,8000.0,41.8212,41.9749,41.7788,41.8159,8000.0
2008-02-05 13:05:00,78.84,79.03,78.83,78.88,8600.0,41.7735,41.8742,41.7682,41.7947,8600.0
2008-02-05 13:10:00,78.84,78.88,78.6,78.68,10800.0,41.7735,41.7947,41.6464,41.6888,10800.0
2008-02-05 13:15:00,78.68,78.96,78.61,78.9,7000.0,41.6888,41.8371,41.6517,41.8053,7000.0
2008-02-05 13:20:00,78.9,78.94,78.8,78.84,6200.0,41.8053,41.8265,41.7523,41.7735,6200.0
2008-02-05 13:25:00,78.89,78.92,78.7,78.73,8000.0,41.8,41.8159,41.6994,41.7152,8000.0
2008-02-05 13:30:00,78.71,78.81,78.59,78.7,21800.0,41.7047,41.7576,41.6411,41.6994,21800.0
2008-02-05 13:35:00,78.69,78.75,78.5,78.61,26900.0,41.6941,41.7258,41.5934,41.6517,26900.0
2008-02-05 13:40:00,78.57,78.8,78.53,78.59,12000.0,41.6305,41.7523,41.6093,41.6411,12000.0
2008-02-05 13:45:00,78.55,78.87,78.5,78.52,10500.0,41.6199,41.7894,41.5934,41.604,10500.0
2008-02-05 13:50:00,78.52,78.61,78.32,78.56,14500.0,41.604,41.6517,41.498,41.6252,14500.0
2008-02-05 13:55:00,78.57,78.58,78.4,78.5,4100.0,41.6305,41.6358,41.5404,41.5934,4100.0
2008-02-05 14:00:00,78.49,78.5,78.31,78.37,9500.0,41.5881,41.5934,41.4927,41.5245,9500.0
2008-02-05 14:05:00,78.36,78.6,78.16,78.51,12600.0,41.5192,41.6464,41.4132,41.5987,12600.0
2008-02-05 14:10:00,78.52,78.7,78.51,78.62,17800.0,41.604,41.6994,41.5987,41.657,17800.0
2008-02-05 14:15:00,78.62,78.79,78.37,78.79,20700.0,41.657,41.747,41.5245,41.747,20700.0
2008-02-05 14:20:00,78.87,78.87,78.36,78.64,9600.0,41.7894,41.7894,41.5192,41.6676,9600.0
2008-02-05 14:25:00,78.68,78.8,78.62,78.65,7000.0,41.6888,41.7523,41.657,41.6729,7000.0
2008-02-05 14:30:00,78.6,78.75,78.48,78.5,10600.0,41.6464,41.7258,41.5828,41.5934,10600.0
2008-02-05 14:35:00,78.5,78.79,78.5,78.79,10600.0,41.5934,41.747,41.5934,41.747,10600.0
2008-02-05 14:40:00,78.8,78.87,78.43,78.49,7300.0,41.7523,41.7894,41.5563,41.5881,7300.0
2008-02-05 14:45:00,78.43,78.43,78.21,78.31,9200.0,41.5563,41.5563,41.4397,41.4927,9200.0
2008-02-05 14:50:00,78.29,78.34,78.11,78.16,11200.0,41.4821,41.5086,41.3867,41.4132,11200.0
2008-02-05 14:55:00,78.18,78.3,78.02,78.11,13900.0,41.4238,41.4874,41.3391,41.3867,13900.0
2008-02-05 15:00:00,78.06,78.09,77.96,78.02,9500.0,41.3602,41.3761,41.3073,41.3391,9500.0
2008-02-05 15:05:00,78.03,78.09,77.86,77.98,19100.0,41.3444,41.3761,41.2543,41.3179,19100.0
2008-02-05 15:10:00,78.02,78.26,77.84,78.26,15500.0,41.3391,41.4662,41.2437,41.4662,15500.0
2008-02-05 15:15:00,78.26,78.52,78.12,78.45,10600.0,41.4662,41.604,41.392,41.5669,10600.0
2008-02-05 15:20:00,78.47,78.7,78.16,78.22,12300.0,41.5775,41.6994,41.4132,41.445,12300.0
2008-02-05 15:25:00,78.2,78.34,78.09,78.27,15600.0,41.4344,41.5086,41.3761,41.4715,15600.0
2008-02-05 15:30:00,78.23,78.51,78.23,78.43,13400.0,41.4503,41.5987,41.4503,41.5563,13400.0
2008-02-05 15:35:00,78.48,78.73,78.44,78.51,15200.0,41.5828,41.7152,41.5616,41.5987,15200.0
2008-02-05 15:40:00,78.51,78.56,78.08,78.27,22900.0,41.5987,41.6252,41.3708,41.4715,22900.0
2008-02-05 15:45:00,78.36,78.41,77.88,78.08,18100.0,41.5192,41.5457,41.2649,41.3708,18100.0
2008-02-05 15:50:00,78.02,78.09,77.58,77.67,33900.0,41.3391,41.3761,41.1059,41.1536,33900.0
2008-02-05 15:55:00,77.63,77.63,77.28,77.33,57900.0,41.1324,41.1324,40.947,40.9735,57900.0
2008-02-06 09:30:00,77.45,78.16,77.21,77.21,22400.0,41.037,41.4132,40.9099,40.9099,22400.0
2008-02-06 09:35:00,77.16,77.46,77.01,77.01,13700.0,40.8834,41.0423,40.8039,40.8039,13700.0
2008-02-06 09:40:00,77.03,77.03,76.1,76.13,27800.0,40.8145,40.8145,40.3217,40.3376,27800.0
2008-02-06 09:45:00,76.15,76.99,76.06,76.92,23100.0,40.3482,40.7933,40.3005,40.7562,23100.0
2008-02-06 09:50:00,76.9,77.03,76.46,76.46,19200.0,40.7456,40.8145,40.5125,40.5125,19200.0
2008-02-06 09:55:00,76.39,76.79,76.34,76.65,18500.0,40.4754,40.6873,40.4489,40.6132,18500.0
2008-02-06 10:00:00,76.71,77.34,76.71,77.16,17900.0,40.6449,40.9788,40.6449,40.8834,17900.0
2008-02-06 10:05:00,77.16,77.34,76.85,77.22,9500.0,40.8834,40.9788,40.7191,40.9152,9500.0
2008-02-06 10:10:00,77.21,77.52,77.21,77.39,15700.0,40.9099,41.0741,40.9099,41.0052,15700.0
2008-02-06 10:15:00,77.32,77.59,77.27,77.36,11400.0,40.9682,41.1112,40.9417,40.9894,11400.0
2008-02-06 10:20:00,77.33,77.52,76.94,76.94,13100.0,40.9735,41.0741,40.7668,40.7668,13100.0
2008-02-06 10:25:00,76.93,76.93,76.57,76.69,17500.0,40.7615,40.7615,40.5708,40.6344,17500.0
2008-02-06 10:30:00,76.75,77.07,76.75,77.05,22000.0,40.6661,40.8357,40.6661,40.8251,22000.0
2008-02-06 10:35:00,77.04,77.69,76.94,77.64,17000.0,40.8198,41.1642,40.7668,41.1377,17000.0
2008-02-06 10:40:00,77.64,78.0,77.53,77.96,21300.0,41.1377,41.3285,41.0794,41.3073,21300.0
2008-02-06 10:45:00,77.95,78.31,77.95,78.23,16300.0,41.302,41.4927,41.302,41.4503,16300.0
2008-02-06 10:50:00,78.23,78.23,77.59,77.61,22900.0,41.4503,41.4503,41.1112,41.1218,22900.0
2008-02-06 10:55:00,77.6,77.8,77.58,77.75,18100.0,41.1165,41.2225,41.1059,41.196,18100.0
2008-02-06 11:00:00,77.81,77.91,77.66,77.77,22300.0,41.2278,41.2808,41.1483,41.2066,22300.0
2008-02-06 11:05:00,77.75,78.3,77.7,78.3,31600.0,41.196,41.4874,41.1695,41.4874,31600.0
2008-02-06 11:10:00,78.24,78.35,77.78,78.03,29500.0,41.4556,41.5139,41.2119,41.3444,29500.0
2008-02-06 11:15:00,78.05,78.07,77.82,77.82,21100.0,41.355,41.3655,41.2331,41.2331,21100.0
2008-02-06 11:20:00,77.87,77.95,77.73,77.87,21700.0,41.2596,41.302,41.1854,41.2596,21700.0
2008-02-06 11:25:00,77.82,78.06,77.77,77.85,14000.0,41.2331,41.3602,41.2066,41.249,14000.0
2008-02-06 11:30:00,77.89,78.03,77.84,77.92,14300.0,41.2702,41.3444,41.2437,41.2861,14300.0
2008-02-06 11:35:00,77.98,77.98,77.75,77.75,11000.0,41.3179,41.3179,41.196,41.196,11000.0
2008-02-06 11:40:00,77.75,77.86,77.7,77.8,11600.0,41.196,41.2543,41.1695,41.2225,11600.0
2008-02-06 11:45:00,77.78,77.98,77.7,77.91,11400.0,41.2119,41.3179,41.1695,41.2808,11400.0
2008-02-06 11:50:00,77.9,77.9,77.65,77.66,3400.0,41.2755,41.2755,41.143,41.1483,3400.0
2008-02-06 11:55:00,77.63,77.74,77.53,77.73,7700.0,41.1324,41.1907,41.0794,41.1854,7700.0
2008-02-06 12:00:00,77.72,77.74,77.52,77.53,4200.0,41.1801,41.1907,41.0741,41.0794,4200.0
2008-02-06 12:05:00,77.54,77.68,77.51,77.64,5200.0,41.0847,41.1589,41.0688,41.1377,5200.0
2008-02-06 12:10:00,77.6,77.64,77.13,77.13,12000.0,41.1165,41.1377,40.8675,40.8675,12000.0
2008-02-06 12:15:00,77.08,77.11,76.97,77.01,6400.0,40.841,40.8569,40.7827,40.8039,6400.0
2008-02-06 12:20:00,76.99,76.99,76.83,76.85,6900.0,40.7933,40.7933,40.7085,40.7191,6900.0
2008-02-06 12:25:00,76.85,77.0,76.82,76.91,23600.0,40.7191,40.7986,40.7032,40.7509,23600.0
2008-02-06 12:30:00,76.91,77.24,76.89,77.13,12200.0,40.7509,40.9258,40.7403,40.8675,12200.0
2008-02-06 12:35:00,77.11,77.11,76.87,76.98,27100.0,40.8569,40.8569,40.7297,40.788,27100.0
2008-02-06 12:40:00,77.02,77.03,76.97,77.01,2300.0,40.8092,40.8145,40.7827,40.8039,2300.0
2008-02-06 12:45:00,77.02,77.08,76.85,77.04,18800.0,40.8092,40.841,40.7191,40.8198,18800.0
2008-02-06 12:50:00,77.02,77.18,76.9,77.12,24700.0,40.8092,40.894,40.7456,40.8622,24700.0
2008-02-06 12:55:00,77.15,77.17,76.97,77.13,11200.0,40.8781,40.8887,40.7827,40.8675,11200.0
2008-02-06 13:00:00,77.17,77.41,77.17,77.38,9600.0,40.8887,41.0158,40.8887,40.9999,9600.0
2008-02-06 13:05:00,77.43,77.63,77.43,77.59,11800.0,41.0264,41.1324,41.0264,41.1112,11800.0
2008-02-06 13:10:00,77.61,77.61,77.28,77.36,23000.0,41.1218,41.1218,40.947,40.9894,23000.0
2008-02-06 13:15:00,77.31,77.39,77.23,77.33,11300.0,40.9629,41.0052,40.9205,40.9735,11300.0
2008-02-06 13:20:00,77.37,77.43,77.28,77.33,6500.0,40.9947,41.0264,40.947,40.9735,6500.0
2008-02-06 13:25:00,77.31,77.49,77.24,77.46,16300.0,40.9629,41.0582,40.9258,41.0423,16300.0
2008-02-06 13:30:00,77.46,77.46,77.23,77.34,8500.0,41.0423,41.0423,40.9205,40.9788,8500.0
2008-02-06 13:35:00,77.28,77.31,77.16,77.16,12300.0,40.947,40.9629,40.8834,40.8834,12300.0
2008-02-06 13:40:00,77.14,77.14,76.96,77.09,9700.0,40.8728,40.8728,40.7774,40.8463,9700.0
2008-02-06 13:45:00,77.01,77.29,76.96,77.28,19100.0,40.8039,40.9523,40.7774,40.947,19100.0
2008-02-06 13:50:00,77.27,77.48,77.25,77.25,10700.0,40.9417,41.0529,40.9311,40.9311,10700.0
2008-02-06 13:55:00,77.21,77.36,77.08,77.08,13800.0,40.9099,40.9894,40.841,40.841,13800.0
2008-02-06 14:00:00,77.06,77.33,77.06,77.28,13700.0,40.8304,40.9735,40.8304,40.947,13700.0
2008-02-06 14:05:00,77.28,77.38,77.17,77.34,17600.0,40.947,40.9999,40.8887,40.9788,17600.0
2008-02-06 14:10:00,77.34,77.4,76.87,76.99,29700.0,40.9788,41.0105,40.7297,40.7933,29700.0
2008-02-06 14:15:00,76.98,77.17,76.85,77.04,40700.0,40.788,40.8887,40.7191,40.8198,40700.0
2008-02-06 14:20:00,77.06,77.07,76.71,76.94,19700.0,40.8304,40.8357,40.6449,40.7668,19700.0
2008-02-06 14:25:00,76.94,77.08,76.84,77.01,11900.0,40.7668,40.841,40.7138,40.8039,11900.0
2008-02-06 14:30:00,76.98,77.04,76.75,76.75,22800.0,40.788,40.8198,40.6661,40.6661,22800.0
2008-02-06 14:35:00,76.75,77.13,76.75,76.97,60100.0,40.6661,40.8675,40.6661,40.7827,60100.0
2008-02-06 14:40:00,77.02,77.13,76.93,77.0,24900.0,40.8092,40.8675,40.7615,40.7986,24900.0
2008-02-06 14:45:00,77.0,77.15,76.9,77.14,75600.0,40.7986,40.8781,40.7456,40.8728,75600.0
2008-02-06 14:50:00,77.08,77.11,76.85,76.99,17400.0,40.841,40.8569,40.7191,40.7933,17400.0
2008-02-06 14:55:00,77.01,77.18,76.98,77.03,28800.0,40.8039,40.894,40.788,40.8145,28800.0
2008-02-06 15:00:00,77.01,77.22,77.01,77.15,20600.0,40.8039,40.9152,40.8039,40.8781,20600.0
2008-02-06 15:05:00,77.17,77.28,77.14,77.21,7700.0,40.8887,40.947,40.8728,40.9099,7700.0
2008-02-06 15:10:00,77.21,77.33,76.99,77.06,29500.0,40.9099,40.9735,40.7933,40.8304,29500.0
2008-02-06 15:15:00,77.01,77.01,76.46,76.66,45900.0,40.8039,40.8039,40.5125,40.6185,45900.0
2008-02-06 15:20:00,76.64,76.87,76.47,76.83,50300.0,40.6079,40.7297,40.5178,40.7085,50300.0
2008-02-06 15:25:00,76.86,76.96,76.76,76.85,13300.0,40.7244,40.7774,40.6714,40.7191,13300.0
2008-02-06 15:30:00,76.8,76.91,76.61,76.75,29000.0,40.6926,40.7509,40.592,40.6661,29000.0
2008-02-06 15:35:00,76.72,76.74,76.49,76.7,16200.0,40.6502,40.6608,40.5284,40.6397,16200.0
2008-02-06 15:40:00,76.72,76.83,76.45,76.55,33600.0,40.6502,40.7085,40.5072,40.5602,33600.0
2008-02-06 15:45:00,76.6,76.7,76.47,76.65,33400.0,40.5867,40.6397,40.5178,40.6132,33400.0
2008-02-06 15:50:00,76.6,76.6,76.35,76.36,22300.0,40.5867,40.5867,40.4542,40.4595,22300.0
2008-02-06 15:55:00,76.42,76.43,76.15,76.25,46700.0,40.4913,40.4966,40.3482,40.4012,46700.0
2008-02-07 09:30:00,75.93,76.25,75.83,76.16,12000.0,40.2317,40.4012,40.1787,40.3535,12000.0
2008-02-07 09:35:00,76.15,77.18,76.15,76.81,17100.0,40.3482,40.894,40.3482,40.6979,17100.0
2008-02-07 09:40:00,76.74,76.74,75.58,76.1,15400.0,40.6608,40.6608,40.0462,40.3217,15400.0
2008-02-07 09:45:00,76.06,76.1,75.5,75.55,11600.0,40.3005,40.3217,40.0038,40.0303,11600.0
2008-02-07 09:50:00,75.55,75.85,75.44,75.47,11600.0,40.0303,40.1893,39.972,39.9879,11600.0
2008-02-07 09:55:00,75.46,75.56,75.2,75.54,9800.0,39.9826,40.0356,39.8449,40.025,9800.0
2008-02-07 10:00:00,75.51,76.61,75.49,76.61,30700.0,40.0091,40.592,39.9985,40.592,30700.0
2008-02-07 10:05:00,76.56,77.0,76.14,76.28,20200.0,40.5655,40.7986,40.3429,40.4171,20200.0
2008-02-07 10:10:00,76.21,76.36,75.88,76.2,13000.0,40.38,40.4595,40.2052,40.3747,13000.0
2008-02-07 10:15:00,76.22,76.72,76.22,76.72,12800.0,40.3853,40.6502,40.3853,40.6502,12800.0
2008-02-07 10:20:00,76.78,76.99,76.45,76.52,19700.0,40.682,40.7933,40.5072,40.5443,19700.0
2008-02-07 10:25:00,76.52,76.53,76.22,76.3,10600.0,40.5443,40.5496,40.3853,40.4277,10600.0
2008-02-07 10:30:00,76.3,76.38,76.12,76.18,9400.0,40.4277,40.4701,40.3323,40.3641,9400.0
2008-02-07 10:35:00,76.22,76.32,75.64,75.64,14400.0,40.3853,40.4383,40.078,40.078,14400.0
2008-02-07 10:40:00,75.68,75.77,75.56,75.69,10800.0,40.0992,40.1469,40.0356,40.1045,10800.0
2008-02-07 10:45:00,75.65,75.77,75.54,75.67,17200.0,40.0833,40.1469,40.025,40.0939,17200.0
2008-02-07 10:50:00,75.67,75.9,75.62,75.79,11400.0,40.0939,40.2158,40.0674,40.1575,11400.0
2008-02-07 10:55:00,75.85,75.86,75.51,75.79,12100.0,40.1893,40.1946,40.0091,40.1575,12100.0
2008-02-07 11:00:00,75.78,75.9,75.59,75.7,9100.0,40.1522,40.2158,40.0515,40.1098,9100.0
2008-02-07 11:05:00,75.67,75.69,74.95,74.97,16800.0,40.0939,40.1045,39.7124,39.723,16800.0
2008-02-07 11:10:00,75.03,75.35,75.02,75.35,9900.0,39.7548,39.9243,39.7495,39.9243,9900.0
2008-02-07 11:15:00,75.36,75.47,75.15,75.21,7000.0,39.9296,39.9879,39.8184,39.8502,7000.0
2008-02-07 11:20:00,75.25,75.48,75.23,75.4,12500.0,39.8714,39.9932,39.8608,39.9508,12500.0
2008-02-07 11:25:00,75.42,75.42,75.21,75.37,9900.0,39.9614,39.9614,39.8502,39.9349,9900.0
2008-02-07 11:30:00,75.4,75.57,75.4,75.57,3500.0,39.9508,40.0409,39.9508,40.0409,3500.0
2008-02-07 11:35:00,75.61,75.65,75.25,75.36,10000.0,40.0621,40.0833,39.8714,39.9296,10000.0
2008-02-07 11:40:00,75.36,75.71,75.36,75.57,7000.0,39.9296,40.1151,39.9296,40.0409,7000.0
2008-02-07 11:45:00,75.55,75.68,75.49,75.6,7400.0,40.0303,40.0992,39.9985,40.0568,7400.0
2008-02-07 11:50:00,75.6,75.66,75.54,75.59,2500.0,40.0568,40.0886,40.025,40.0515,2500.0
2008-02-07 11:55:00,75.64,75.73,75.59,75.59,5700.0,40.078,40.1257,40.0515,40.0515,5700.0
2008-02-07 12:00:00,75.65,75.67,75.51,75.56,4700.0,40.0833,40.0939,40.0091,40.0356,4700.0
2008-02-07 12:05:00,75.63,75.63,75.55,75.62,2400.0,40.0727,40.0727,40.0303,40.0674,2400.0
2008-02-07 12:10:00,75.61,75.69,75.59,75.59,6400.0,40.0621,40.1045,40.0515,40.0515,6400.0
2008-02-07 12:15:00,75.59,75.87,75.59,75.77,6900.0,40.0515,40.1999,40.0515,40.1469,6900.0
2008-02-07 12:20:00,75.81,75.96,75.8,75.92,7000.0,40.1681,40.2476,40.1628,40.2264,7000.0
2008-02-07 12:25:00,75.88,75.95,75.82,75.9,9800.0,40.2052,40.2423,40.1734,40.2158,9800.0
2008-02-07 12:30:00,75.91,76.39,75.89,76.3,17700.0,40.2211,40.4754,40.2105,40.4277,17700.0
2008-02-07 12:35:00,76.3,76.58,76.29,76.5,28000.0,40.4277,40.5761,40.4224,40.5337,28000.0
2008-02-07 12:40:00,76.5,76.5,76.23,76.23,13100.0,40.5337,40.5337,40.3906,40.3906,13100.0
2008-02-07 12:45:00,76.26,76.36,76.15,76.35,10600.0,40.4065,40.4595,40.3482,40.4542,10600.0
2008-02-07 12:50:00,76.38,76.5,76.26,76.5,11800.0,40.4701,40.5337,40.4065,40.5337,11800.0
2008-02-07 12:55:00,76.5,76.59,76.43,76.53,15000.0,40.5337,40.5814,40.4966,40.5496,15000.0
2008-02-07 13:00:00,76.52,76.64,76.43,76.48,15300.0,40.5443,40.6079,40.4966,40.5231,15300.0
2008-02-07 13:05:00,76.42,76.42,76.28,76.3,5000.0,40.4913,40.4913,40.4171,40.4277,5000.0
2008-02-07 13:10:00,76.35,76.37,76.16,76.16,12000.0,40.4542,40.4648,40.3535,40.3535,12000.0
2008-02-07 13:15:00,76.17,76.2,76.05,76.09,17700.0,40.3588,40.3747,40.2952,40.3164,17700.0
2008-02-07 13:20:00,76.14,76.25,76.06,76.16,19000.0,40.3429,40.4012,40.3005,40.3535,19000.0
2008-02-07 13:25:00,76.23,76.39,76.14,76.14,27300.0,40.3906,40.4754,40.3429,40.3429,27300.0
2008-02-07 13:30:00,76.19,76.32,76.13,76.21,9300.0,40.3694,40.4383,40.3376,40.38,9300.0
2008-02-07 13:35:00,76.25,76.25,76.05,76.14,7100.0,40.4012,40.4012,40.2952,40.3429,7100.0
2008-02-07 13:40:00,76.14,76.43,76.14,76.39,22600.0,40.3429,40.4966,40.3429,40.4754,22600.0
2008-02-07 13:45:00,76.41,76.51,76.29,76.34,22200.0,40.486,40.539,40.4224,40.4489,22200.0
2008-02-07 13:50:00,76.32,76.45,76.22,76.44,14000.0,40.4383,40.5072,40.3853,40.5019,14000.0
2008-02-07 13:55:00,76.42,76.63,76.28,76.59,18900.0,40.4913,40.6026,40.4171,40.5814,18900.0
2008-02-07 14:00:00,76.54,76.86,76.53,76.75,21300.0,40.5549,40.7244,40.5496,40.6661,21300.0
2008-02-07 14:05:00,76.8,77.1,76.63,76.83,17800.0,40.6926,40.8516,40.6026,40.7085,17800.0
2008-02-07 14:10:00,76.75,76.92,76.24,76.29,39600.0,40.6661,40.7562,40.3959,40.4224,39600.0
2008-02-07 14:15:00,76.34,76.62,76.08,76.51,25700.0,40.4489,40.5973,40.3111,40.539,25700.0
2008-02-07 14:20:00,76.5,76.5,76.1,76.27,30600.0,40.5337,40.5337,40.3217,40.4118,30600.0
2008-02-07 14:25:00,76.24,76.56,76.2,76.23,11300.0,40.3959,40.5655,40.3747,40.3906,11300.0
2008-02-07 14:30:00,76.28,76.32,76.03,76.08,39300.0,40.4171,40.4383,40.2846,40.3111,39300.0
2008-02-07 14:35:00,76.15,76.26,75.86,75.99,24300.0,40.3482,40.4065,40.1946,40.2635,24300.0
2008-02-07 14:40:00,76.0,76.2,75.91,75.91,17800.0,40.2688,40.3747,40.2211,40.2211,17800.0
2008-02-07 14:45:00,75.88,76.29,75.84,76.19,22200.0,40.2052,40.4224,40.184,40.3694,22200.0
2008-02-07 14:50:00,76.13,76.26,76.01,76.14,14000.0,40.3376,40.4065,40.2741,40.3429,14000.0
2008-02-07 14:55:00,76.1,76.5,76.1,76.12,16200.0,40.3217,40.5337,40.3217,40.3323,16200.0
2008-02-07 15:00:00,76.11,76.16,75.68,75.96,23200.0,40.327,40.3535,40.0992,40.2476,23200.0
2008-02-07 15:05:00,75.93,76.09,75.64,75.65,20700.0,40.2317,40.3164,40.078,40.0833,20700.0
2008-02-07 15:10:00,75.67,76.06,75.54,76.03,26500.0,40.0939,40.3005,40.025,40.2846,26500.0
2008-02-07 15:15:00,76.06,76.21,75.92,76.1,22300.0,40.3005,40.38,40.2264,40.3217,22300.0
2008-02-07 15:20:00,76.18,76.24,75.84,75.96,22700.0,40.3641,40.3959,40.184,40.2476,22700.0
2008-02-07 15:25:00,75.95,76.51,75.9,76.18,25800.0,40.2423,40.539,40.2158,40.3641,25800.0
2008-02-07 15:30:00,76.19,76.51,76.19,76.49,19300.0,40.3694,40.539,40.3694,40.5284,19300.0
2008-02-07 15:35:00,76.52,76.66,76.33,76.41,24300.0,40.5443,40.6185,40.4436,40.486,24300.0
2008-02-07 15:40:00,76.45,76.54,75.97,75.97,27000.0,40.5072,40.5549,40.2529,40.2529,27000.0
2008-02-07 15:45:00,75.95,76.37,75.95,76.22,29100.0,40.2423,40.4648,40.2423,40.3853,29100.0
2008-02-07 15:50:00,76.2,76.8,76.2,76.65,33000.0,40.3747,40.6926,40.3747,40.6132,33000.0
2008-02-07 15:55:00,76.69,77.19,76.6,77.11,60400.0,40.6344,40.8993,40.5867,40.8569,60400.0
2008-02-08 09:30:00,76.35,76.53,76.23,76.4,5500.0,40.4542,40.5496,40.3906,40.4807,5500.0
2008-02-08 09:35:00,76.4,76.4,76.0,76.06,7700.0,40.4807,40.4807,40.2688,40.3005,7700.0
2008-02-08 09:40:00,76.06,76.14,75.57,75.67,11000.0,40.3005,40.3429,40.0409,40.0939,11000.0
2008-02-08 09:45:00,75.68,76.22,75.58,76.11,9600.0,40.0992,40.3853,40.0462,40.327,9600.0
2008-02-08 09:50:00,76.11,76.36,76.04,76.36,6300.0,40.327,40.4595,40.2899,40.4595,6300.0
2008-02-08 09:55:00,76.37,76.53,76.3,76.53,9900.0,40.4648,40.5496,40.4277,40.5496,9900.0
2008-02-08 10:00:00,76.53,76.73,76.45,76.73,7100.0,40.5496,40.6555,40.5072,40.6555,7100.0
2008-02-08 10:05:00,76.78,76.81,76.4,76.4,7600.0,40.682,40.6979,40.4807,40.4807,7600.0
2008-02-08 10:10:00,76.4,77.01,76.32,76.64,12100.0,40.4807,40.8039,40.4383,40.6079,12100.0
2008-02-08 10:15:00,76.59,76.59,76.3,76.45,9700.0,40.5814,40.5814,40.4277,40.5072,9700.0
2008-02-08 10:20:00,76.44,76.59,76.18,76.43,23500.0,40.5019,40.5814,40.3641,40.4966,23500.0
2008-02-08 10:25:00,76.43,76.49,76.19,76.29,17100.0,40.4966,40.5284,40.3694,40.4224,17100.0
2008-02-08 10:30:00,76.29,76.29,76.02,76.13,17200.0,40.4224,40.4224,40.2794,40.3376,17200.0
2008-02-08 10:35:00,76.19,76.28,75.98,76.02,9200.0,40.3694,40.4171,40.2582,40.2794,9200.0
2008-02-08 10:40:00,76.08,76.34,76.02,76.3,7900.0,40.3111,40.4489,40.2794,40.4277,7900.0
2008-02-08 10:45:00,76.3,76.46,76.14,76.27,16200.0,40.4277,40.5125,40.3429,40.4118,16200.0
2008-02-08 10:50:00,76.2,76.24,76.1,76.15,4700.0,40.3747,40.3959,40.3217,40.3482,4700.0
2008-02-08 10:55:00,76.15,76.29,76.03,76.12,5800.0,40.3482,40.4224,40.2846,40.3323,5800.0
2008-02-08 11:00:00,76.15,76.15,75.79,75.88,5300.0,40.3482,40.3482,40.1575,40.2052,5300.0
2008-02-08 11:05:00,75.87,76.19,75.84,75.98,14300.0,40.1999,40.3694,40.184,40.2582,14300.0
2008-02-08 11:10:00,75.98,76.02,75.76,75.83,9300.0,40.2582,40.2794,40.1416,40.1787,9300.0
2008-02-08 11:15:00,75.84,75.94,75.79,75.91,3300.0,40.184,40.237,40.1575,40.2211,3300.0
2008-02-08 11:20:00,75.94,75.96,75.64,75.71,7300.0,40.237,40.2476,40.078,40.1151,7300.0
2008-02-08 11:25:00,75.78,75.83,75.67,75.67,5900.0,40.1522,40.1787,40.0939,40.0939,5900.0
2008-02-08 11:30:00,75.64,75.72,75.59,75.7,2000.0,40.078,40.1204,40.0515,40.1098,2000.0
2008-02-08 11:35:00,75.72,75.82,75.69,75.81,4300.0,40.1204,40.1734,40.1045,40.1681,4300.0
2008-02-08 11:40:00,75.81,75.81,75.7,75.73,4200.0,40.1681,40.1681,40.1098,40.1257,4200.0
2008-02-08 11:45:00,75.68,75.68,75.32,75.32,11600.0,40.0992,40.0992,39.9085,39.9085,11600.0
2008-02-08 11:50:00,75.31,75.35,75.21,75.3,5100.0,39.9032,39.9243,39.8502,39.8979,5100.0
2008-02-08 11:55:00,75.28,75.36,75.0,75.09,12500.0,39.8873,39.9296,39.7389,39.7866,12500.0
2008-02-08 12:00:00,75.04,75.16,75.0,75.06,10200.0,39.7601,39.8237,39.7389,39.7707,10200.0
2008-02-08 12:05:00,75.11,75.2,74.98,75.18,12000.0,39.7972,39.8449,39.7283,39.8343,12000.0
2008-02-08 12:10:00,75.19,75.27,75.17,75.23,3800.0,39.8396,39.882,39.829,39.8608,3800.0
2008-02-08 12:15:00,75.26,75.27,74.95,75.02,14200.0,39.8767,39.882,39.7124,39.7495,14200.0
2008-02-08 12:20:00,75.1,75.12,74.87,75.1,13900.0,39.7919,39.8025,39.67,39.7919,13900.0
2008-02-08 12:25:00,75.17,75.43,75.13,75.4,19800.0,39.829,39.9667,39.8078,39.9508,19800.0
2008-02-08 12:30:00,75.35,75.35,75.0,75.0,22700.0,39.9243,39.9243,39.7389,39.7389,22700.0
2008-02-08 12:35:00,75.0,75.23,74.96,75.14,10000.0,39.7389,39.8608,39.7177,39.8131,10000.0
2008-02-08 12:40:00,75.09,75.35,75.01,75.17,14700.0,39.7866,39.9243,39.7442,39.829,14700.0
2008-02-08 12:45:00,75.22,75.29,74.97,74.98,16900.0,39.8555,39.8926,39.723,39.7283,16900.0
2008-02-08 12:50:00,74.98,75.1,74.9,74.95,16100.0,39.7283,39.7919,39.6859,39.7124,16100.0
2008-02-08 12:55:00,74.97,74.97,74.77,74.9,14600.0,39.723,39.723,39.617,39.6859,14600.0
2008-02-08 13:00:00,74.91,74.94,74.85,74.93,9700.0,39.6912,39.7071,39.6594,39.7018,9700.0
2008-02-08 13:05:00,74.98,74.99,74.78,74.88,13200.0,39.7283,39.7336,39.6223,39.6753,13200.0
2008-02-08 13:10:00,74.84,74.96,74.8,74.94,17700.0,39.6541,39.7177,39.6329,39.7071,17700.0
2008-02-08 13:15:00,74.91,74.97,74.71,74.73,18900.0,39.6912,39.723,39.5852,39.5958,18900.0
2008-02-08 13:20:00,74.71,74.8,74.47,74.56,17900.0,39.5852,39.6329,39.4581,39.5058,17900.0
2008-02-08 13:25:00,74.55,74.7,74.43,74.62,17500.0,39.5005,39.5799,39.4369,39.5376,17500.0
2008-02-08 13:30:00,74.65,74.65,74.36,74.44,14700.0,39.5535,39.5535,39.3998,39.4422,14700.0
2008-02-08 13:35:00,74.43,74.46,74.3,74.37,18000.0,39.4369,39.4528,39.368,39.4051,18000.0
2008-02-08 13:40:00,74.36,74.37,74.15,74.31,12100.0,39.3998,39.4051,39.2885,39.3733,12100.0
2008-02-08 13:45:00,74.38,74.62,74.33,74.62,9500.0,39.4104,39.5376,39.3839,39.5376,9500.0
2008-02-08 13:50:00,74.66,74.94,74.65,74.65,15400.0,39.5588,39.7071,39.5535,39.5535,15400.0
2008-02-08 13:55:00,74.66,74.75,74.6,74.63,9800.0,39.5588,39.6064,39.527,39.5429,9800.0
2008-02-08 14:00:00,74.64,74.7,74.48,74.51,15400.0,39.5482,39.5799,39.4634,39.4793,15400.0
2008-02-08 14:05:00,74.5,74.55,74.38,74.4,13200.0,39.474,39.5005,39.4104,39.421,13200.0
2008-02-08 14:10:00,74.37,74.42,74.27,74.36,8700.0,39.4051,39.4316,39.3521,39.3998,8700.0
2008-02-08 14:15:00,74.29,74.68,74.28,74.63,17100.0,39.3627,39.5693,39.3574,39.5429,17100.0
2008-02-08 14:20:00,74.68,74.79,74.48,74.5,22000.0,39.5693,39.6276,39.4634,39.474,22000.0
2008-02-08 14:25:00,74.47,74.58,74.39,74.4,15200.0,39.4581,39.5164,39.4157,39.421,15200.0
2008-02-08 14:30:00,74.4,74.5,74.29,74.36,18500.0,39.421,39.474,39.3627,39.3998,18500.0
2008-02-08 14:35:00,74.38,74.45,74.02,74.11,21800.0,39.4104,39.4475,39.2196,39.2673,21800.0
2008-02-08 14:40:00,74.06,74.28,73.94,74.25,10100.0,39.2408,39.3574,39.1773,39.3415,10100.0
2008-02-08 14:45:00,74.22,74.33,74.07,74.08,26600.0,39.3256,39.3839,39.2461,39.2514,26600.0
2008-02-08 14:50:00,74.08,74.11,73.36,73.5,44000.0,39.2514,39.2673,38.8699,38.9441,44000.0
2008-02-08 14:55:00,73.44,73.74,73.44,73.56,18800.0,38.9123,39.0713,38.9123,38.9759,18800.0
2008-02-08 15:00:00,73.54,73.68,73.51,73.6,30900.0,38.9653,39.0395,38.9494,38.9971,30900.0
2008-02-08 15:05:00,73.58,73.79,73.27,73.27,30200.0,38.9865,39.0978,38.8223,38.8223,30200.0
2008-02-08 15:10:00,73.23,73.43,72.9,73.12,43800.0,38.8011,38.907,38.6262,38.7428,43800.0
2008-02-08 15:15:00,73.11,73.4,73.11,73.37,28700.0,38.7375,38.8911,38.7375,38.8752,28700.0
2008-02-08 15:20:00,73.31,73.63,73.31,73.62,31200.0,38.8435,39.013,38.8435,39.0077,31200.0
2008-02-08 15:25:00,73.66,74.04,73.6,73.96,35400.0,39.0289,39.2302,38.9971,39.1879,35400.0
2008-02-08 15:30:00,74.03,74.41,74.03,74.34,44500.0,39.2249,39.4263,39.2249,39.3892,44500.0
2008-02-08 15:35:00,74.34,74.39,74.09,74.11,36200.0,39.3892,39.4157,39.2567,39.2673,36200.0
2008-02-08 15:40:00,74.09,74.17,73.94,74.1,37000.0,39.2567,39.2991,39.1773,39.262,37000.0
2008-02-08 15:45:00,74.1,74.55,74.1,74.29,48900.0,39.262,39.5005,39.262,39.3627,48900.0
2008-02-08 15:50:00,74.26,74.32,73.8,73.89,38100.0,39.3468,39.3786,39.1031,39.1508,38100.0
2008-02-08 15:55:00,73.94,73.96,73.61,73.87,47000.0,39.1773,39.1879,39.0024,39.1402,47000.0
2008-02-11 09:30:00,73.85,74.31,73.58,73.72,13100.0,39.1296,39.3733,38.9865,39.0607,13100.0
2008-02-11 09:35:00,73.72,74.17,73.42,73.46,11300.0,39.0607,39.2991,38.9017,38.9229,11300.0
2008-02-11 09:40:00,73.37,73.61,73.11,73.11,14500.0,38.8752,39.0024,38.7375,38.7375,14500.0
2008-02-11 09:45:00,73.11,73.11,72.26,72.64,19200.0,38.7375,38.7375,38.2871,38.4885,19200.0
2008-02-11 09:50:00,72.65,72.9,72.56,72.88,13400.0,38.4937,38.6262,38.4461,38.6156,13400.0
2008-02-11 09:55:00,72.95,72.95,72.53,72.74,9600.0,38.6527,38.6527,38.4302,38.5414,9600.0
2008-02-11 10:00:00,72.74,73.09,72.72,72.85,17700.0,38.5414,38.7269,38.5308,38.5997,17700.0
2008-02-11 10:05:00,72.88,72.95,72.55,72.65,20900.0,38.6156,38.6527,38.4408,38.4937,20900.0
2008-02-11 10:10:00,72.56,72.9,72.48,72.83,7400.0,38.4461,38.6262,38.4037,38.5891,7400.0
2008-02-11 10:15:00,72.83,72.9,72.61,72.61,7300.0,38.5891,38.6262,38.4726,38.4726,7300.0
2008-02-11 10:20:00,72.61,72.97,72.56,72.94,13000.0,38.4726,38.6633,38.4461,38.6474,13000.0
2008-02-11 10:25:00,72.94,73.25,72.78,73.25,8900.0,38.6474,38.8117,38.5626,38.8117,8900.0
2008-02-11 10:30:00,73.24,73.31,72.96,73.25,14700.0,38.8064,38.8435,38.658,38.8117,14700.0
2008-02-11 10:35:00,73.27,73.3,73.14,73.21,8100.0,38.8223,38.8382,38.7534,38.7905,8100.0
2008-02-11 10:40:00,73.2,73.31,73.03,73.25,11200.0,38.7852,38.8435,38.6951,38.8117,11200.0
2008-02-11 10:45:00,73.28,73.46,73.22,73.23,26200.0,38.8276,38.9229,38.7958,38.8011,26200.0
2008-02-11 10:50:00,73.23,73.23,73.04,73.2,10800.0,38.8011,38.8011,38.7004,38.7852,10800.0
2008-02-11 10:55:00,73.19,73.34,73.18,73.29,8800.0,38.7799,38.8593,38.7746,38.8329,8800.0
2008-02-11 11:00:00,73.29,73.4,73.19,73.24,16200.0,38.8329,38.8911,38.7799,38.8064,16200.0
2008-02-11 11:05:00,73.22,73.5,73.22,73.5,8000.0,38.7958,38.9441,38.7958,38.9441,8000.0
2008-02-11 11:10:00,73.53,73.64,73.23,73.23,14800.0,38.96,39.0183,38.8011,38.8011,14800.0
2008-02-11 11:15:00,73.22,73.26,73.06,73.13,8300.0,38.7958,38.817,38.711,38.7481,8300.0
2008-02-11 11:20:00,73.1,73.15,73.05,73.05,9400.0,38.7322,38.7587,38.7057,38.7057,9400.0
2008-02-11 11:25:00,73.02,73.02,72.67,72.67,11300.0,38.6898,38.6898,38.5043,38.5043,11300.0
2008-02-11 11:30:00,72.66,72.8,72.54,72.73,24700.0,38.499,38.5732,38.4355,38.5361,24700.0
2008-02-11 11:35:00,72.77,72.77,72.51,72.56,7800.0,38.5573,38.5573,38.4196,38.4461,7800.0
2008-02-11 11:40:00,72.56,72.69,72.48,72.69,12600.0,38.4461,38.5149,38.4037,38.5149,12600.0
2008-02-11 11:45:00,72.64,72.72,72.47,72.72,15000.0,38.4885,38.5308,38.3984,38.5308,15000.0
2008-02-11 11:50:00,72.67,72.88,72.64,72.8,11100.0,38.5043,38.6156,38.4885,38.5732,11100.0
2008-02-11 11:55:00,72.8,72.91,72.68,72.83,17400.0,38.5732,38.6315,38.5096,38.5891,17400.0
2008-02-11 12:00:00,72.86,73.33,72.84,73.2,18100.0,38.605,38.854,38.5944,38.7852,18100.0
2008-02-11 12:05:00,73.19,73.52,73.19,73.4,23700.0,38.7799,38.9547,38.7799,38.8911,23700.0
2008-02-11 12:10:00,73.37,73.37,73.08,73.09,9700.0,38.8752,38.8752,38.7216,38.7269,9700.0
2008-02-11 12:15:00,73.06,73.18,72.74,72.78,20400.0,38.711,38.7746,38.5414,38.5626,20400.0
2008-02-11 12:20:00,72.81,72.81,72.68,72.68,10200.0,38.5785,38.5785,38.5096,38.5096,10200.0
2008-02-11 12:25:00,72.68,72.7,72.58,72.58,5200.0,38.5096,38.5202,38.4567,38.4567,5200.0
2008-02-11 12:30:00,72.63,72.92,72.55,72.81,11300.0,38.4832,38.6368,38.4408,38.5785,11300.0
2008-02-11 12:35:00,72.78,73.04,72.76,72.98,11400.0,38.5626,38.7004,38.552,38.6686,11400.0
2008-02-11 12:40:00,73.01,73.08,72.9,72.9,12000.0,38.6845,38.7216,38.6262,38.6262,12000.0
2008-02-11 12:45:00,72.9,73.18,72.89,73.15,12000.0,38.6262,38.7746,38.6209,38.7587,12000.0
2008-02-11 12:50:00,73.11,73.23,73.01,73.21,10400.0,38.7375,38.8011,38.6845,38.7905,10400.0
2008-02-11 12:55:00,73.16,73.19,73.03,73.07,10500.0,38.764,38.7799,38.6951,38.7163,10500.0
2008-02-11 13:00:00,73.08,73.3,73.08,73.16,7300.0,38.7216,38.8382,38.7216,38.764,7300.0
2008-02-11 13:05:00,73.1,73.1,72.95,72.99,16800.0,38.7322,38.7322,38.6527,38.6739,16800.0
2008-02-11 13:10:00,73.05,73.19,72.97,73.16,9000.0,38.7057,38.7799,38.6633,38.764,9000.0
2008-02-11 13:15:00,73.13,73.18,73.04,73.12,10700.0,38.7481,38.7746,38.7004,38.7428,10700.0
2008-02-11 13:20:00,73.07,73.24,72.98,73.07,16200.0,38.7163,38.8064,38.6686,38.7163,16200.0
2008-02-11 13:25:00,73.03,73.25,72.97,73.25,30700.0,38.6951,38.8117,38.6633,38.8117,30700.0
2008-02-11 13:30:00,73.26,73.38,73.05,73.18,43400.0,38.817,38.8805,38.7057,38.7746,43400.0
2008-02-11 13:35:00,73.17,73.22,73.06,73.06,13700.0,38.7693,38.7958,38.711,38.711,13700.0
2008-02-11 13:40:00,73.07,73.16,73.02,73.11,17200.0,38.7163,38.764,38.6898,38.7375,17200.0
2008-02-11 13:45:00,73.05,73.17,73.02,73.17,11200.0,38.7057,38.7693,38.6898,38.7693,11200.0
2008-02-11 13:50:00,73.17,73.43,73.17,73.34,15300.0,38.7693,38.907,38.7693,38.8593,15300.0
2008-02-11 13:55:00,73.34,73.41,73.09,73.11,19700.0,38.8593,38.8964,38.7269,38.7375,19700.0
2008-02-11 14:00:00,73.14,73.31,73.07,73.12,14200.0,38.7534,38.8435,38.7163,38.7428,14200.0
2008-02-11 14:05:00,73.12,73.27,73.05,73.1,23300.0,38.7428,38.8223,38.7057,38.7322,23300.0
2008-02-11 14:10:00,73.1,73.38,73.1,73.24,23600.0,38.7322,38.8805,38.7322,38.8064,23600.0
2008-02-11 14:15:00,73.19,73.28,72.94,72.98,38500.0,38.7799,38.8276,38.6474,38.6686,38500.0
2008-02-11 14:20:00,73.03,73.16,72.95,73.04,25800.0,38.6951,38.764,38.6527,38.7004,25800.0
2008-02-11 14:25:00,73.07,73.24,73.03,73.11,21000.0,38.7163,38.8064,38.6951,38.7375,21000.0
2008-02-11 14:30:00,73.09,73.11,72.91,73.03,19400.0,38.7269,38.7375,38.6315,38.6951,19400.0
2008-02-11 14:35:00,73.01,73.05,72.82,72.86,12800.0,38.6845,38.7057,38.5838,38.605,12800.0
2008-02-11 14:40:00,72.85,72.92,72.78,72.87,20300.0,38.5997,38.6368,38.5626,38.6103,20300.0
2008-02-11 14:45:00,72.89,73.11,72.83,73.1,17300.0,38.6209,38.7375,38.5891,38.7322,17300.0
2008-02-11 14:50:00,73.06,73.18,72.83,73.05,21600.0,38.711,38.7746,38.5891,38.7057,21600.0
2008-02-11 14:55:00,73.09,73.1,72.9,72.93,13200.0,38.7269,38.7322,38.6262,38.6421,13200.0
2008-02-11 15:00:00,72.94,73.08,72.77,72.91,25600.0,38.6474,38.7216,38.5573,38.6315,25600.0
2008-02-11 15:05:00,72.87,73.03,72.78,72.92,24600.0,38.6103,38.6951,38.5626,38.6368,24600.0
2008-02-11 15:10:00,72.91,73.26,72.91,73.07,25800.0,38.6315,38.817,38.6315,38.7163,25800.0
2008-02-11 15:15:00,73.08,73.12,72.9,73.04,17900.0,38.7216,38.7428,38.6262,38.7004,17900.0
2008-02-11 15:20:00,73.04,73.37,73.02,73.29,23600.0,38.7004,38.8752,38.6898,38.8329,23600.0
2008-02-11 15:25:00,73.29,73.38,73.09,73.11,18900.0,38.8329,38.8805,38.7269,38.7375,18900.0
2008-02-11 15:30:00,73.18,73.26,73.05,73.09,24400.0,38.7746,38.817,38.7057,38.7269,24400.0
2008-02-11 15:35:00,73.13,73.29,72.95,73.06,25600.0,38.7481,38.8329,38.6527,38.711,25600.0
2008-02-11 15:40:00,73.07,73.08,72.82,72.85,17700.0,38.7163,38.7216,38.5838,38.5997,17700.0
2008-02-11 15:45:00,72.81,72.96,72.8,72.95,21000.0,38.5785,38.658,38.5732,38.6527,21000.0
2008-02-11 15:50:00,72.92,73.01,72.82,72.82,22800.0,38.6368,38.6845,38.5838,38.5838,22800.0
2008-02-11 15:55:00,72.82,72.82,72.59,72.64,56500.0,38.5838,38.5838,38.462,38.4885,56500.0
2008-02-12 09:30:00,73.29,74.0,73.27,73.92,13100.0,38.8329,39.209,38.8223,39.1667,13100.0
2008-02-12 09:35:00,73.92,73.99,73.48,73.99,16700.0,39.1667,39.2038,38.9335,39.2038,16700.0
2008-02-12 09:40:00,74.02,74.57,73.76,74.27,32800.0,39.2196,39.5111,39.0819,39.3521,32800.0
2008-02-12 09:45:00,74.26,74.44,74.02,74.09,15900.0,39.3468,39.4422,39.2196,39.2567,15900.0
2008-02-12 09:50:00,74.14,74.15,73.74,73.74,16200.0,39.2832,39.2885,39.0713,39.0713,16200.0
2008-02-12 09:55:00,73.77,74.07,73.6,74.07,18200.0,39.0872,39.2461,38.9971,39.2461,18200.0
2008-02-12 10:00:00,74.08,74.37,74.03,74.37,29400.0,39.2514,39.4051,39.2249,39.4051,29400.0
2008-02-12 10:05:00,74.38,74.39,73.98,74.29,18400.0,39.4104,39.4157,39.1985,39.3627,18400.0
2008-02-12 10:10:00,74.2,74.52,74.17,74.3,27400.0,39.315,39.4846,39.2991,39.368,27400.0
2008-02-12 10:15:00,74.28,74.55,74.21,74.29,37400.0,39.3574,39.5005,39.3203,39.3627,37400.0
2008-02-12 10:20:00,74.39,74.45,74.17,74.19,18200.0,39.4157,39.4475,39.2991,39.3097,18200.0
2008-02-12 10:25:00,74.21,74.28,74.11,74.24,10100.0,39.3203,39.3574,39.2673,39.3362,10100.0
2008-02-12 10:30:00,74.21,74.4,74.15,74.3,28500.0,39.3203,39.421,39.2885,39.368,28500.0
2008-02-12 10:35:00,74.3,74.3,73.89,73.89,12200.0,39.368,39.368,39.1508,39.1508,12200.0
2008-02-12 10:40:00,73.93,74.03,73.89,73.98,6900.0,39.172,39.2249,39.1508,39.1985,6900.0
2008-02-12 10:45:00,74.0,74.44,74.0,74.38,12500.0,39.209,39.4422,39.209,39.4104,12500.0
2008-02-12 10:50:00,74.42,74.52,74.27,74.38,15600.0,39.4316,39.4846,39.3521,39.4104,15600.0
2008-02-12 10:55:00,74.35,74.52,74.29,74.35,22100.0,39.3945,39.4846,39.3627,39.3945,22100.0
2008-02-12 11:00:00,74.32,74.39,74.08,74.32,20900.0,39.3786,39.4157,39.2514,39.3786,20900.0
2008-02-12 11:05:00,74.32,74.34,74.15,74.26,11100.0,39.3786,39.3892,39.2885,39.3468,11100.0
2008-02-12 11:10:00,74.32,74.38,74.18,74.19,14600.0,39.3786,39.4104,39.3044,39.3097,14600.0
2008-02-12 11:15:00,74.21,74.25,74.12,74.18,9200.0,39.3203,39.3415,39.2726,39.3044,9200.0
2008-02-12 11:20:00,74.24,74.39,74.1,74.13,16600.0,39.3362,39.4157,39.262,39.2779,16600.0
2008-02-12 11:25:00,74.13,74.24,74.11,74.24,9400.0,39.2779,39.3362,39.2673,39.3362,9400.0
2008-02-12 11:30:00,74.2,74.35,74.2,74.35,10000.0,39.315,39.3945,39.315,39.3945,10000.0
2008-02-12 11:35:00,74.3,74.47,74.3,74.41,9000.0,39.368,39.4581,39.368,39.4263,9000.0
2008-02-12 11:40:00,74.37,74.41,74.22,74.22,12300.0,39.4051,39.4263,39.3256,39.3256,12300.0
2008-02-12 11:45:00,74.22,74.29,74.12,74.23,13400.0,39.3256,39.3627,39.2726,39.3309,13400.0
2008-02-12 11:50:00,74.19,74.3,74.16,74.2,12500.0,39.3097,39.368,39.2938,39.315,12500.0
2008-02-12 11:55:00,74.23,74.28,74.13,74.14,10200.0,39.3309,39.3574,39.2779,39.2832,10200.0
2008-02-12 12:00:00,74.14,74.21,74.07,74.1,18900.0,39.2832,39.3203,39.2461,39.262,18900.0
2008-02-12 12:05:00,74.09,74.17,74.01,74.12,14700.0,39.2567,39.2991,39.2143,39.2726,14700.0
2008-02-12 12:10:00,74.09,74.15,73.95,74.0,13100.0,39.2567,39.2885,39.1826,39.209,13100.0
2008-02-12 12:15:00,74.05,74.25,74.0,74.25,8000.0,39.2355,39.3415,39.209,39.3415,8000.0
2008-02-12 12:20:00,74.21,74.24,74.02,74.04,24400.0,39.3203,39.3362,39.2196,39.2302,24400.0
2008-02-12 12:25:00,74.05,74.11,73.94,74.04,10500.0,39.2355,39.2673,39.1773,39.2302,10500.0
2008-02-12 12:30:00,74.05,74.15,73.94,74.15,11300.0,39.2355,39.2885,39.1773,39.2885,11300.0
2008-02-12 12:35:00,74.1,74.14,73.97,74.05,11800.0,39.262,39.2832,39.1932,39.2355,11800.0
2008-02-12 12:40:00,74.03,74.13,73.78,73.82,22500.0,39.2249,39.2779,39.0925,39.1137,22500.0
2008-02-12 12:45:00,73.76,73.93,73.76,73.82,7200.0,39.0819,39.172,39.0819,39.1137,7200.0
2008-02-12 12:50:00,73.86,74.03,73.86,73.95,10000.0,39.1349,39.2249,39.1349,39.1826,10000.0
2008-02-12 12:55:00,74.02,74.21,73.98,74.2,11300.0,39.2196,39.3203,39.1985,39.315,11300.0
2008-02-12 13:00:00,74.21,74.36,74.15,74.35,10000.0,39.3203,39.3998,39.2885,39.3945,10000.0
2008-02-12 13:05:00,74.33,74.37,74.16,74.16,15400.0,39.3839,39.4051,39.2938,39.2938,15400.0
2008-02-12 13:10:00,74.19,74.28,74.18,74.28,9200.0,39.3097,39.3574,39.3044,39.3574,9200.0
2008-02-12 13:15:00,74.28,74.39,74.24,74.31,15100.0,39.3574,39.4157,39.3362,39.3733,15100.0
2008-02-12 13:20:00,74.34,74.43,74.23,74.43,16200.0,39.3892,39.4369,39.3309,39.4369,16200.0
2008-02-12 13:25:00,74.48,74.75,74.44,74.51,36300.0,39.4634,39.6064,39.4422,39.4793,36300.0
2008-02-12 13:30:00,74.5,74.61,74.37,74.5,33900.0,39.474,39.5323,39.4051,39.474,33900.0
2008-02-12 13:35:00,74.5,74.71,74.37,74.66,34300.0,39.474,39.5852,39.4051,39.5588,34300.0
2008-02-12 13:40:00,74.66,74.7,74.56,74.6,9300.0,39.5588,39.5799,39.5058,39.527,9300.0
2008-02-12 13:45:00,74.58,74.7,74.37,74.7,18600.0,39.5164,39.5799,39.4051,39.5799,18600.0
2008-02-12 13:50:00,74.67,74.93,74.66,74.75,23700.0,39.5641,39.7018,39.5588,39.6064,23700.0
2008-02-12 13:55:00,74.69,75.02,74.69,74.99,16400.0,39.5746,39.7495,39.5746,39.7336,16400.0
2008-02-12 14:00:00,74.97,74.99,74.67,74.71,18500.0,39.723,39.7336,39.5641,39.5852,18500.0
2008-02-12 14:05:00,74.75,74.78,74.65,74.77,12900.0,39.6064,39.6223,39.5535,39.617,12900.0
2008-02-12 14:10:00,74.78,74.84,74.65,74.71,18700.0,39.6223,39.6541,39.5535,39.5852,18700.0
2008-02-12 14:15:00,74.7,74.77,74.34,74.34,18800.0,39.5799,39.617,39.3892,39.3892,18800.0
2008-02-12 14:20:00,74.37,74.48,74.34,74.42,16800.0,39.4051,39.4634,39.3892,39.4316,16800.0
2008-02-12 14:25:00,74.48,74.52,74.39,74.46,11300.0,39.4634,39.4846,39.4157,39.4528,11300.0
2008-02-12 14:30:00,74.5,74.5,74.19,74.19,29100.0,39.474,39.474,39.3097,39.3097,29100.0
2008-02-12 14:35:00,74.25,74.27,74.13,74.22,24600.0,39.3415,39.3521,39.2779,39.3256,24600.0
2008-02-12 14:40:00,74.23,74.32,74.08,74.3,22200.0,39.3309,39.3786,39.2514,39.368,22200.0
2008-02-12 14:45:00,74.26,74.72,74.24,74.66,25400.0,39.3468,39.5905,39.3362,39.5588,25400.0
2008-02-12 14:50:00,74.68,74.76,74.55,74.59,25700.0,39.5693,39.6117,39.5005,39.5217,25700.0
2008-02-12 14:55:00,74.63,74.89,74.56,74.83,21700.0,39.5429,39.6806,39.5058,39.6488,21700.0
2008-02-12 15:00:00,74.82,74.82,74.54,74.6,20900.0,39.6435,39.6435,39.4952,39.527,20900.0
2008-02-12 15:05:00,74.62,74.63,74.3,74.43,23900.0,39.5376,39.5429,39.368,39.4369,23900.0
2008-02-12 15:10:00,74.43,74.55,74.34,74.4,27500.0,39.4369,39.5005,39.3892,39.421,27500.0
2008-02-12 15:15:00,74.37,74.51,74.31,74.41,19800.0,39.4051,39.4793,39.3733,39.4263,19800.0
2008-02-12 15:20:00,74.39,74.44,73.94,73.94,30100.0,39.4157,39.4422,39.1773,39.1773,30100.0
2008-02-12 15:25:00,73.94,73.96,73.65,73.91,31700.0,39.1773,39.1879,39.0236,39.1614,31700.0
2008-02-12 15:30:00,73.87,73.94,73.54,73.54,30000.0,39.1402,39.1773,38.9653,38.9653,30000.0
2008-02-12 15:35:00,73.54,73.6,73.19,73.27,34200.0,38.9653,38.9971,38.7799,38.8223,34200.0
2008-02-12 15:40:00,73.27,73.71,73.21,73.59,33600.0,38.8223,39.0554,38.7905,38.9918,33600.0
2008-02-12 15:45:00,73.61,73.94,73.51,73.93,39600.0,39.0024,39.1773,38.9494,39.172,39600.0
2008-02-12 15:50:00,73.9,73.98,73.79,73.9,38600.0,39.1561,39.1985,39.0978,39.1561,38600.0
2008-02-12 15:55:00,73.9,74.71,73.9,74.66,71700.0,39.1561,39.5852,39.1561,39.5588,71700.0
2008-02-13 09:30:00,75.4,75.72,74.9,75.72,16100.0,39.9508,40.1204,39.6859,40.1204,16100.0
2008-02-13 09:35:00,75.72,75.96,75.34,75.34,13100.0,40.1204,40.2476,39.9191,39.9191,13100.0
2008-02-13 09:40:00,75.38,75.85,75.02,75.2,15000.0,39.9402,40.1893,39.7495,39.8449,15000.0
2008-02-13 09:45:00,75.32,75.45,75.1,75.27,7400.0,39.9085,39.9773,39.7919,39.882,7400.0
2008-02-13 09:50:00,75.33,75.38,74.97,75.05,11400.0,39.9138,39.9402,39.723,39.7654,11400.0
2008-02-13 09:55:00,75.02,75.13,74.86,74.99,10700.0,39.7495,39.8078,39.6647,39.7336,10700.0
2008-02-13 10:00:00,74.92,75.08,74.81,74.87,16200.0,39.6965,39.7813,39.6382,39.67,16200.0
2008-02-13 10:05:00,74.87,74.93,74.68,74.85,19800.0,39.67,39.7018,39.5693,39.6594,19800.0
2008-02-13 10:10:00,74.82,74.97,74.68,74.95,18800.0,39.6435,39.723,39.5693,39.7124,18800.0
2008-02-13 10:15:00,75.0,75.14,74.63,74.69,19700.0,39.7389,39.8131,39.5429,39.5746,19700.0
2008-02-13 10:20:00,74.6,74.69,74.11,74.19,10900.0,39.527,39.5746,39.2673,39.3097,10900.0
2008-02-13 10:25:00,74.17,74.38,74.06,74.17,10900.0,39.2991,39.4104,39.2408,39.2991,10900.0
2008-02-13 10:30:00,74.17,74.23,73.78,74.15,15900.0,39.2991,39.3309,39.0925,39.2885,15900.0
2008-02-13 10:35:00,74.07,74.25,73.9,74.16,12400.0,39.2461,39.3415,39.1561,39.2938,12400.0
2008-02-13 10:40:00,74.1,74.18,73.82,73.95,10000.0,39.262,39.3044,39.1137,39.1826,10000.0
2008-02-13 10:45:00,74.02,74.06,73.82,73.82,9000.0,39.2196,39.2408,39.1137,39.1137,9000.0
2008-02-13 10:50:00,73.84,73.98,73.81,73.92,9100.0,39.1243,39.1985,39.1084,39.1667,9100.0
2008-02-13 10:55:00,73.92,74.41,73.92,74.41,8200.0,39.1667,39.4263,39.1667,39.4263,8200.0
2008-02-13 11:00:00,74.4,74.4,74.23,74.35,16100.0,39.421,39.421,39.3309,39.3945,16100.0
2008-02-13 11:05:00,74.27,74.27,74.05,74.12,14600.0,39.3521,39.3521,39.2355,39.2726,14600.0
2008-02-13 11:10:00,74.14,74.14,73.78,73.82,10400.0,39.2832,39.2832,39.0925,39.1137,10400.0
2008-02-13 11:15:00,73.83,74.07,73.83,73.89,7400.0,39.119,39.2461,39.119,39.1508,7400.0
2008-02-13 11:20:00,73.96,73.97,73.77,73.94,5000.0,39.1879,39.1932,39.0872,39.1773,5000.0
2008-02-13 11:25:00,73.89,74.11,73.8,74.11,17400.0,39.1508,39.2673,39.1031,39.2673,17400.0
2008-02-13 11:30:00,74.08,74.16,74.03,74.15,6800.0,39.2514,39.2938,39.2249,39.2885,6800.0
2008-02-13 11:35:00,74.09,74.2,74.03,74.07,8100.0,39.2567,39.315,39.2249,39.2461,8100.0
2008-02-13 11:40:00,74.03,74.18,74.03,74.11,3900.0,39.2249,39.3044,39.2249,39.2673,3900.0
2008-02-13 11:45:00,74.13,74.27,74.09,74.21,9300.0,39.2779,39.3521,39.2567,39.3203,9300.0
2008-02-13 11:50:00,74.21,74.21,74.0,74.11,13300.0,39.3203,39.3203,39.209,39.2673,13300.0
2008-02-13 11:55:00,74.16,74.37,74.06,74.22,13000.0,39.2938,39.4051,39.2408,39.3256,13000.0
2008-02-13 12:00:00,74.19,74.6,74.19,74.6,6500.0,39.3097,39.527,39.3097,39.527,6500.0
2008-02-13 12:05:00,74.58,74.89,74.54,74.8,8200.0,39.5164,39.6806,39.4952,39.6329,8200.0
2008-02-13 12:10:00,74.86,75.02,74.83,75.01,7200.0,39.6647,39.7495,39.6488,39.7442,7200.0
2008-02-13 12:15:00,75.0,75.02,74.87,74.96,7500.0,39.7389,39.7495,39.67,39.7177,7500.0
2008-02-13 12:20:00,74.97,75.0,74.72,74.75,9100.0,39.723,39.7389,39.5905,39.6064,9100.0
2008-02-13 12:25:00,74.74,74.74,74.19,74.34,24300.0,39.6011,39.6011,39.3097,39.3892,24300.0
2008-02-13 12:30:00,74.42,74.54,74.24,74.54,7600.0,39.4316,39.4952,39.3362,39.4952,7600.0
2008-02-13 12:35:00,74.57,74.7,74.53,74.69,4200.0,39.5111,39.5799,39.4899,39.5746,4200.0
2008-02-13 12:40:00,74.67,74.67,74.29,74.3,7600.0,39.5641,39.5641,39.3627,39.368,7600.0
2008-02-13 12:45:00,74.31,74.58,74.28,74.55,4600.0,39.3733,39.5164,39.3574,39.5005,4600.0
2008-02-13 12:50:00,74.59,74.65,74.48,74.65,6200.0,39.5217,39.5535,39.4634,39.5535,6200.0
2008-02-13 12:55:00,74.59,74.7,74.54,74.7,8100.0,39.5217,39.5799,39.4952,39.5799,8100.0
2008-02-13 13:00:00,74.66,74.94,74.59,74.85,14000.0,39.5588,39.7071,39.5217,39.6594,14000.0
2008-02-13 13:05:00,74.9,75.19,74.84,75.01,7400.0,39.6859,39.8396,39.6541,39.7442,7400.0
2008-02-13 13:10:00,75.02,75.02,74.8,74.99,10800.0,39.7495,39.7495,39.6329,39.7336,10800.0
2008-02-13 13:15:00,74.94,75.11,74.94,75.0,13500.0,39.7071,39.7972,39.7071,39.7389,13500.0
2008-02-13 13:20:00,75.02,75.19,74.94,75.0,18200.0,39.7495,39.8396,39.7071,39.7389,18200.0
2008-02-13 13:25:00,74.99,75.06,74.96,75.03,5200.0,39.7336,39.7707,39.7177,39.7548,5200.0
2008-02-13 13:30:00,74.97,75.13,74.9,75.02,19800.0,39.723,39.8078,39.6859,39.7495,19800.0
2008-02-13 13:35:00,75.06,75.1,74.95,75.03,9800.0,39.7707,39.7919,39.7124,39.7548,9800.0
2008-02-13 13:40:00,75.03,75.12,74.82,74.86,16900.0,39.7548,39.8025,39.6435,39.6647,16900.0
2008-02-13 13:45:00,74.89,75.0,74.83,74.85,7600.0,39.6806,39.7389,39.6488,39.6594,7600.0
2008-02-13 13:50:00,74.85,74.97,74.85,74.97,3100.0,39.6594,39.723,39.6594,39.723,3100.0
2008-02-13 13:55:00,74.9,74.94,74.79,74.88,8100.0,39.6859,39.7071,39.6276,39.6753,8100.0
2008-02-13 14:00:00,74.9,74.99,74.82,74.92,12400.0,39.6859,39.7336,39.6435,39.6965,12400.0
2008-02-13 14:05:00,74.89,74.98,74.87,74.89,8900.0,39.6806,39.7283,39.67,39.6806,8900.0
2008-02-13 14:10:00,74.9,74.9,74.66,74.69,20200.0,39.6859,39.6859,39.5588,39.5746,20200.0
2008-02-13 14:15:00,74.72,75.0,74.71,74.97,9800.0,39.5905,39.7389,39.5852,39.723,9800.0
2008-02-13 14:20:00,74.98,75.01,74.71,74.86,18300.0,39.7283,39.7442,39.5852,39.6647,18300.0
2008-02-13 14:25:00,74.88,74.94,74.73,74.85,14100.0,39.6753,39.7071,39.5958,39.6594,14100.0
2008-02-13 14:30:00,74.81,74.92,74.67,74.92,12800.0,39.6382,39.6965,39.5641,39.6965,12800.0
2008-02-13 14:35:00,74.92,75.12,74.9,75.07,17000.0,39.6965,39.8025,39.6859,39.776,17000.0
2008-02-13 14:40:00,75.07,75.11,74.82,74.87,14300.0,39.776,39.7972,39.6435,39.67,14300.0
2008-02-13 14:45:00,74.93,75.07,74.82,74.85,10900.0,39.7018,39.776,39.6435,39.6594,10900.0
2008-02-13 14:50:00,74.88,75.06,74.84,75.02,10200.0,39.6753,39.7707,39.6541,39.7495,10200.0
2008-02-13 14:55:00,75.0,75.18,74.96,75.07,12900.0,39.7389,39.8343,39.7177,39.776,12900.0
2008-02-13 15:00:00,75.0,75.16,74.88,74.89,33400.0,39.7389,39.8237,39.6753,39.6806,33400.0
2008-02-13 15:05:00,74.91,74.93,74.59,74.7,21100.0,39.6912,39.7018,39.5217,39.5799,21100.0
2008-02-13 15:10:00,74.65,74.68,74.4,74.4,23700.0,39.5535,39.5693,39.421,39.421,23700.0
2008-02-13 15:15:00,74.4,74.45,74.25,74.3,16600.0,39.421,39.4475,39.3415,39.368,16600.0
2008-02-13 15:20:00,74.38,74.66,74.32,74.54,25700.0,39.4104,39.5588,39.3786,39.4952,25700.0
2008-02-13 15:25:00,74.55,74.75,74.51,74.75,20800.0,39.5005,39.6064,39.4793,39.6064,20800.0
2008-02-13 15:30:00,74.75,74.8,74.6,74.75,18400.0,39.6064,39.6329,39.527,39.6064,18400.0
2008-02-13 15:35:00,74.75,74.79,74.57,74.72,25500.0,39.6064,39.6276,39.5111,39.5905,25500.0
2008-02-13 15:40:00,74.75,74.81,74.64,74.72,14800.0,39.6064,39.6382,39.5482,39.5905,14800.0
2008-02-13 15:45:00,74.71,74.94,74.68,74.92,18700.0,39.5852,39.7071,39.5693,39.6965,18700.0
2008-02-13 15:50:00,74.87,75.06,74.75,74.95,34300.0,39.67,39.7707,39.6064,39.7124,34300.0
2008-02-13 15:55:00,74.91,75.24,74.89,75.21,37000.0,39.6912,39.8661,39.6806,39.8502,37000.0
2008-02-14 09:30:00,75.08,75.6,75.08,75.15,9700.0,39.7813,40.0568,39.7813,39.8184,9700.0
2008-02-14 09:35:00,75.22,75.22,74.57,74.7,10300.0,39.8555,39.8555,39.5111,39.5799,10300.0
2008-02-14 09:40:00,74.7,74.73,74.57,74.57,6600.0,39.5799,39.5958,39.5111,39.5111,6600.0
2008-02-14 09:45:00,74.57,74.95,74.41,74.84,9700.0,39.5111,39.7124,39.4263,39.6541,9700.0
2008-02-14 09:50:00,74.84,75.12,74.69,75.11,7000.0,39.6541,39.8025,39.5746,39.7972,7000.0
2008-02-14 09:55:00,75.11,75.14,74.84,75.03,8100.0,39.7972,39.8131,39.6541,39.7548,8100.0
2008-02-14 10:00:00,74.91,75.23,74.91,75.23,11200.0,39.6912,39.8608,39.6912,39.8608,11200.0
2008-02-14 10:05:00,75.19,75.34,74.89,74.89,8300.0,39.8396,39.9191,39.6806,39.6806,8300.0
2008-02-14 10:10:00,74.89,75.19,74.82,75.17,5600.0,39.6806,39.8396,39.6435,39.829,5600.0
2008-02-14 10:15:00,75.22,75.39,75.1,75.32,7700.0,39.8555,39.9455,39.7919,39.9085,7700.0
2008-02-14 10:20:00,75.33,75.68,75.29,75.49,8800.0,39.9138,40.0992,39.8926,39.9985,8800.0
2008-02-14 10:25:00,75.44,75.49,75.18,75.18,4700.0,39.972,39.9985,39.8343,39.8343,4700.0
2008-02-14 10:30:00,75.17,75.42,75.17,75.35,4800.0,39.829,39.9614,39.829,39.9243,4800.0
2008-02-14 10:35:00,75.33,75.34,75.22,75.27,1500.0,39.9138,39.9191,39.8555,39.882,1500.0
2008-02-14 10:40:00,75.32,75.43,75.13,75.14,4500.0,39.9085,39.9667,39.8078,39.8131,4500.0
2008-02-14 10:45:00,75.1,75.24,75.05,75.11,7900.0,39.7919,39.8661,39.7654,39.7972,7900.0
2008-02-14 10:50:00,75.17,75.28,74.96,75.01,3700.0,39.829,39.8873,39.7177,39.7442,3700.0
2008-02-14 10:55:00,75.06,75.09,74.82,74.9,5900.0,39.7707,39.7866,39.6435,39.6859,5900.0
2008-02-14 11:00:00,74.85,75.02,74.85,75.02,4200.0,39.6594,39.7495,39.6594,39.7495,4200.0
2008-02-14 11:05:00,75.03,75.13,74.93,75.01,7000.0,39.7548,39.8078,39.7018,39.7442,7000.0
2008-02-14 11:10:00,74.98,74.98,74.78,74.78,8900.0,39.7283,39.7283,39.6223,39.6223,8900.0
2008-02-14 11:15:00,74.74,74.76,74.66,74.72,10700.0,39.6011,39.6117,39.5588,39.5905,10700.0
2008-02-14 11:20:00,74.69,74.76,74.55,74.69,8800.0,39.5746,39.6117,39.5005,39.5746,8800.0
2008-02-14 11:25:00,74.68,74.99,74.68,74.97,9100.0,39.5693,39.7336,39.5693,39.723,9100.0
2008-02-14 11:30:00,74.99,75.01,74.82,74.95,6200.0,39.7336,39.7442,39.6435,39.7124,6200.0
2008-02-14 11:35:00,74.96,75.1,74.89,75.01,9600.0,39.7177,39.7919,39.6806,39.7442,9600.0
2008-02-14 11:40:00,75.06,75.06,74.66,74.66,15200.0,39.7707,39.7707,39.5588,39.5588,15200.0
2008-02-14 11:45:00,74.66,74.71,74.5,74.5,8700.0,39.5588,39.5852,39.474,39.474,8700.0
2008-02-14 11:50:00,74.54,74.72,74.54,74.54,8800.0,39.4952,39.5905,39.4952,39.4952,8800.0
2008-02-14 11:55:00,74.54,74.81,74.54,74.75,12900.0,39.4952,39.6382,39.4952,39.6064,12900.0
2008-02-14 12:00:00,74.74,74.74,74.48,74.48,15700.0,39.6011,39.6011,39.4634,39.4634,15700.0
2008-02-14 12:05:00,74.49,74.49,74.33,74.33,7300.0,39.4687,39.4687,39.3839,39.3839,7300.0
2008-02-14 12:10:00,74.35,74.73,74.35,74.73,6900.0,39.3945,39.5958,39.3945,39.5958,6900.0
2008-02-14 12:15:00,74.69,74.9,74.64,74.84,10300.0,39.5746,39.6859,39.5482,39.6541,10300.0
2008-02-14 12:20:00,74.86,74.88,74.48,74.6,9700.0,39.6647,39.6753,39.4634,39.527,9700.0
2008-02-14 12:25:00,74.63,74.95,74.61,74.91,4200.0,39.5429,39.7124,39.5323,39.6912,4200.0
2008-02-14 12:30:00,74.9,74.99,74.67,74.7,9500.0,39.6859,39.7336,39.5641,39.5799,9500.0
2008-02-14 12:35:00,74.75,74.76,74.64,74.65,3400.0,39.6064,39.6117,39.5482,39.5535,3400.0
2008-02-14 12:40:00,74.61,74.67,74.6,74.64,2500.0,39.5323,39.5641,39.527,39.5482,2500.0
2008-02-14 12:45:00,74.69,74.7,74.55,74.59,7500.0,39.5746,39.5799,39.5005,39.5217,7500.0
2008-02-14 12:50:00,74.62,74.89,74.59,74.89,9800.0,39.5376,39.6806,39.5217,39.6806,9800.0
2008-02-14 12:55:00,74.84,74.84,74.52,74.56,16400.0,39.6541,39.6541,39.4846,39.5058,16400.0
2008-02-14 13:00:00,74.59,74.72,74.49,74.65,6200.0,39.5217,39.5905,39.4687,39.5535,6200.0
2008-02-14 13:05:00,74.64,74.67,74.23,74.27,12100.0,39.5482,39.5641,39.3309,39.3521,12100.0
2008-02-14 13:10:00,74.28,74.41,74.25,74.3,7100.0,39.3574,39.4263,39.3415,39.368,7100.0
2008-02-14 13:15:00,74.3,74.41,74.25,74.39,2300.0,39.368,39.4263,39.3415,39.4157,2300.0
2008-02-14 13:20:00,74.38,74.45,74.29,74.4,8700.0,39.4104,39.4475,39.3627,39.421,8700.0
2008-02-14 13:25:00,74.36,74.44,74.26,74.44,7900.0,39.3998,39.4422,39.3468,39.4422,7900.0
2008-02-14 13:30:00,74.41,74.56,74.39,74.5,8200.0,39.4263,39.5058,39.4157,39.474,8200.0
2008-02-14 13:35:00,74.5,74.55,74.36,74.44,8700.0,39.474,39.5005,39.3998,39.4422,8700.0
2008-02-14 13:40:00,74.39,74.41,74.22,74.39,6700.0,39.4157,39.4263,39.3256,39.4157,6700.0
2008-02-14 13:45:00,74.38,74.38,74.25,74.28,4400.0,39.4104,39.4104,39.3415,39.3574,4400.0
2008-02-14 13:50:00,74.27,74.27,74.18,74.21,5600.0,39.3521,39.3521,39.3044,39.3203,5600.0
2008-02-14 13:55:00,74.28,74.45,74.22,74.36,9400.0,39.3574,39.4475,39.3256,39.3998,9400.0
2008-02-14 14:00:00,74.38,74.48,74.37,74.37,6100.0,39.4104,39.4634,39.4051,39.4051,6100.0
2008-02-14 14:05:00,74.35,74.55,74.32,74.49,7100.0,39.3945,39.5005,39.3786,39.4687,7100.0
2008-02-14 14:10:00,74.46,74.58,74.37,74.44,9900.0,39.4528,39.5164,39.4051,39.4422,9900.0
2008-02-14 14:15:00,74.37,74.43,74.3,74.42,9900.0,39.4051,39.4369,39.368,39.4316,9900.0
2008-02-14 14:20:00,74.44,74.57,74.43,74.49,11900.0,39.4422,39.5111,39.4369,39.4687,11900.0
2008-02-14 14:25:00,74.49,74.49,74.09,74.14,10700.0,39.4687,39.4687,39.2567,39.2832,10700.0
2008-02-14 14:30:00,74.15,74.2,74.13,74.16,5100.0,39.2885,39.315,39.2779,39.2938,5100.0
2008-02-14 14:35:00,74.19,74.31,74.03,74.22,13400.0,39.3097,39.3733,39.2249,39.3256,13400.0
2008-02-14 14:40:00,74.21,74.24,74.05,74.19,11700.0,39.3203,39.3362,39.2355,39.3097,11700.0
2008-02-14 14:45:00,74.16,74.16,73.71,73.75,19000.0,39.2938,39.2938,39.0554,39.0766,19000.0
2008-02-14 14:50:00,73.74,74.13,73.74,74.07,12600.0,39.0713,39.2779,39.0713,39.2461,12600.0
2008-02-14 14:55:00,74.07,74.27,73.91,74.19,16700.0,39.2461,39.3521,39.1614,39.3097,16700.0
2008-02-14 15:00:00,74.21,74.24,74.06,74.07,15100.0,39.3203,39.3362,39.2408,39.2461,15100.0
2008-02-14 15:05:00,74.07,74.21,74.0,74.14,19100.0,39.2461,39.3203,39.209,39.2832,19100.0
2008-02-14 15:10:00,74.13,74.47,74.06,74.45,12800.0,39.2779,39.4581,39.2408,39.4475,12800.0
2008-02-14 15:15:00,74.46,74.8,74.35,74.8,17900.0,39.4528,39.6329,39.3945,39.6329,17900.0
2008-02-14 15:20:00,74.77,74.88,74.43,74.43,21200.0,39.617,39.6753,39.4369,39.4369,21200.0
2008-02-14 15:25:00,74.4,74.58,74.31,74.58,20900.0,39.421,39.5164,39.3733,39.5164,20900.0
2008-02-14 15:30:00,74.59,74.68,74.46,74.46,19800.0,39.5217,39.5693,39.4528,39.4528,19800.0
2008-02-14 15:35:00,74.43,74.46,74.25,74.38,16600.0,39.4369,39.4528,39.3415,39.4104,16600.0
2008-02-14 15:40:00,74.36,74.36,73.97,74.17,23400.0,39.3998,39.3998,39.1932,39.2991,23400.0
2008-02-14 15:45:00,74.17,74.27,73.94,74.27,26900.0,39.2991,39.3521,39.1773,39.3521,26900.0
2008-02-14 15:50:00,74.26,74.27,73.98,74.0,16400.0,39.3468,39.3521,39.1985,39.209,16400.0
2008-02-14 15:55:00,74.03,74.03,73.56,73.67,66700.0,39.2249,39.2249,38.9759,39.0342,66700.0
2008-02-15 09:30:00,73.4,73.68,72.92,73.08,85100.0,38.8911,39.0395,38.6368,38.7216,85100.0
2008-02-15 09:35:00,73.11,73.47,72.92,73.0,16200.0,38.7375,38.9282,38.6368,38.6792,16200.0
2008-02-15 09:40:00,72.98,73.47,72.98,73.39,26200.0,38.6686,38.9282,38.6686,38.8858,26200.0
2008-02-15 09:45:00,73.32,73.58,73.25,73.58,13600.0,38.8488,38.9865,38.8117,38.9865,13600.0
2008-02-15 09:50:00,73.61,73.74,73.52,73.54,11300.0,39.0024,39.0713,38.9547,38.9653,11300.0
2008-02-15 09:55:00,73.55,73.57,73.2,73.36,15000.0,38.9706,38.9812,38.7852,38.8699,15000.0
2008-02-15 10:00:00,73.41,73.51,73.33,73.44,10900.0,38.8964,38.9494,38.854,38.9123,10900.0
2008-02-15 10:05:00,73.42,73.51,73.29,73.44,13200.0,38.9017,38.9494,38.8329,38.9123,13200.0
2008-02-15 10:10:00,73.44,73.92,73.44,73.68,23200.0,38.9123,39.1667,38.9123,39.0395,23200.0
2008-02-15 10:15:00,73.65,73.71,73.12,73.16,24100.0,39.0236,39.0554,38.7428,38.764,24100.0
2008-02-15 10:20:00,73.2,73.23,72.85,72.91,9900.0,38.7852,38.8011,38.5997,38.6315,9900.0
2008-02-15 10:25:00,72.93,73.36,72.93,73.36,11200.0,38.6421,38.8699,38.6421,38.8699,11200.0
2008-02-15 10:30:00,73.39,73.84,73.35,73.71,12700.0,38.8858,39.1243,38.8646,39.0554,12700.0
2008-02-15 10:35:00,73.66,73.79,73.34,73.34,9500.0,39.0289,39.0978,38.8593,38.8593,9500.0
2008-02-15 10:40:00,73.32,73.46,73.26,73.26,7600.0,38.8488,38.9229,38.817,38.817,7600.0
2008-02-15 10:45:00,73.27,73.48,73.13,73.13,11300.0,38.8223,38.9335,38.7481,38.7481,11300.0
2008-02-15 10:50:00,73.13,73.22,73.12,73.13,8400.0,38.7481,38.7958,38.7428,38.7481,8400.0
2008-02-15 10:55:00,73.15,73.25,73.04,73.05,14800.0,38.7587,38.8117,38.7004,38.7057,14800.0
2008-02-15 11:00:00,73.12,73.18,72.91,72.91,8200.0,38.7428,38.7746,38.6315,38.6315,8200.0
2008-02-15 11:05:00,72.9,72.99,72.82,72.99,6500.0,38.6262,38.6739,38.5838,38.6739,6500.0
2008-02-15 11:10:00,72.94,73.15,72.94,73.0,5600.0,38.6474,38.7587,38.6474,38.6792,5600.0
2008-02-15 11:15:00,73.03,73.06,72.93,72.99,4100.0,38.6951,38.711,38.6421,38.6739,4100.0
2008-02-15 11:20:00,72.93,72.97,72.8,72.95,5900.0,38.6421,38.6633,38.5732,38.6527,5900.0
2008-02-15 11:25:00,72.94,73.04,72.85,73.04,7000.0,38.6474,38.7004,38.5997,38.7004,7000.0
2008-02-15 11:30:00,73.05,73.05,72.86,72.97,11600.0,38.7057,38.7057,38.605,38.6633,11600.0
2008-02-15 11:35:00,72.99,72.99,72.78,72.85,9600.0,38.6739,38.6739,38.5626,38.5997,9600.0
2008-02-15 11:40:00,72.79,72.84,72.69,72.76,6400.0,38.5679,38.5944,38.5149,38.552,6400.0
2008-02-15 11:45:00,72.83,72.93,72.81,72.88,2800.0,38.5891,38.6421,38.5785,38.6156,2800.0
2008-02-15 11:50:00,72.94,72.94,72.78,72.78,7300.0,38.6474,38.6474,38.5626,38.5626,7300.0
2008-02-15 11:55:00,72.72,72.8,72.72,72.75,2300.0,38.5308,38.5732,38.5308,38.5467,2300.0
2008-02-15 12:00:00,72.75,73.15,72.75,73.13,10000.0,38.5467,38.7587,38.5467,38.7481,10000.0
2008-02-15 12:05:00,73.09,73.16,72.96,72.99,9900.0,38.7269,38.764,38.658,38.6739,9900.0
2008-02-15 12:10:00,72.96,73.05,72.88,72.89,6500.0,38.658,38.7057,38.6156,38.6209,6500.0
2008-02-15 12:15:00,72.94,73.01,72.76,72.77,8400.0,38.6474,38.6845,38.552,38.5573,8400.0
2008-02-15 12:20:00,72.83,72.95,72.54,72.54,13500.0,38.5891,38.6527,38.4355,38.4355,13500.0
2008-02-15 12:25:00,72.54,72.67,72.47,72.64,9500.0,38.4355,38.5043,38.3984,38.4885,9500.0
2008-02-15 12:30:00,72.67,72.68,72.47,72.56,20700.0,38.5043,38.5096,38.3984,38.4461,20700.0
2008-02-15 12:35:00,72.57,72.77,72.44,72.77,14600.0,38.4514,38.5573,38.3825,38.5573,14600.0
2008-02-15 12:40:00,72.76,72.76,72.5,72.52,8700.0,38.552,38.552,38.4143,38.4249,8700.0
2008-02-15 12:45:00,72.52,72.71,72.52,72.71,5600.0,38.4249,38.5255,38.4249,38.5255,5600.0
2008-02-15 12:50:00,72.73,72.73,72.59,72.67,4300.0,38.5361,38.5361,38.462,38.5043,4300.0
2008-02-15 12:55:00,72.66,72.66,72.42,72.54,7300.0,38.499,38.499,38.3719,38.4355,7300.0
2008-02-15 13:00:00,72.52,72.55,72.45,72.55,2500.0,38.4249,38.4408,38.3878,38.4408,2500.0
2008-02-15 13:05:00,72.45,72.48,72.37,72.39,5800.0,38.3878,38.4037,38.3454,38.356,5800.0
2008-02-15 13:10:00,72.45,72.64,72.37,72.56,12200.0,38.3878,38.4885,38.3454,38.4461,12200.0
2008-02-15 13:15:00,72.6,72.72,72.58,72.63,8300.0,38.4673,38.5308,38.4567,38.4832,8300.0
2008-02-15 13:20:00,72.62,72.7,72.55,72.57,12500.0,38.4779,38.5202,38.4408,38.4514,12500.0
2008-02-15 13:25:00,72.6,72.71,72.6,72.66,6800.0,38.4673,38.5255,38.4673,38.499,6800.0
2008-02-15 13:30:00,72.61,72.77,72.6,72.66,9000.0,38.4726,38.5573,38.4673,38.499,9000.0
2008-02-15 13:35:00,72.68,72.74,72.68,72.69,4100.0,38.5096,38.5414,38.5096,38.5149,4100.0
2008-02-15 13:40:00,72.73,72.87,72.69,72.8,9000.0,38.5361,38.6103,38.5149,38.5732,9000.0
2008-02-15 13:45:00,72.8,72.99,72.77,72.89,7200.0,38.5732,38.6739,38.5573,38.6209,7200.0
2008-02-15 13:50:00,72.94,73.17,72.94,72.96,14400.0,38.6474,38.7693,38.6474,38.658,14400.0
2008-02-15 13:55:00,72.97,73.12,72.96,73.12,4000.0,38.6633,38.7428,38.658,38.7428,4000.0
2008-02-15 14:00:00,73.09,73.34,73.07,73.19,12400.0,38.7269,38.8593,38.7163,38.7799,12400.0
2008-02-15 14:05:00,73.2,73.31,73.12,73.21,7400.0,38.7852,38.8435,38.7428,38.7905,7400.0
2008-02-15 14:10:00,73.25,73.26,73.11,73.15,11000.0,38.8117,38.817,38.7375,38.7587,11000.0
2008-02-15 14:15:00,73.15,73.2,72.96,73.03,18600.0,38.7587,38.7852,38.658,38.6951,18600.0
2008-02-15 14:20:00,73.0,73.18,72.86,72.92,17100.0,38.6792,38.7746,38.605,38.6368,17100.0
2008-02-15 14:25:00,72.92,73.11,72.87,73.11,15200.0,38.6368,38.7375,38.6103,38.7375,15200.0
2008-02-15 14:30:00,73.14,73.36,73.14,73.26,10000.0,38.7534,38.8699,38.7534,38.817,10000.0
2008-02-15 14:35:00,73.24,73.31,73.07,73.23,13900.0,38.8064,38.8435,38.7163,38.8011,13900.0
2008-02-15 14:40:00,73.23,73.28,73.13,73.19,13500.0,38.8011,38.8276,38.7481,38.7799,13500.0
2008-02-15 14:45:00,73.19,73.33,73.06,73.33,14800.0,38.7799,38.854,38.711,38.854,14800.0
2008-02-15 14:50:00,73.29,73.46,73.24,73.42,11600.0,38.8329,38.9229,38.8064,38.9017,11600.0
2008-02-15 14:55:00,73.45,73.51,73.35,73.42,9500.0,38.9176,38.9494,38.8646,38.9017,9500.0
2008-02-15 15:00:00,73.4,73.48,73.33,73.37,16000.0,38.8911,38.9335,38.854,38.8752,16000.0
2008-02-15 15:05:00,73.38,73.69,73.29,73.66,18700.0,38.8805,39.0448,38.8329,39.0289,18700.0
2008-02-15 15:10:00,73.63,73.94,73.59,73.82,20200.0,39.013,39.1773,38.9918,39.1137,20200.0
2008-02-15 15:15:00,73.79,73.82,73.73,73.78,12300.0,39.0978,39.1137,39.066,39.0925,12300.0
2008-02-15 15:20:00,73.76,73.76,73.44,73.54,20500.0,39.0819,39.0819,38.9123,38.9653,20500.0
2008-02-15 15:25:00,73.56,73.56,73.38,73.47,16800.0,38.9759,38.9759,38.8805,38.9282,16800.0
2008-02-15 15:30:00,73.44,73.59,73.41,73.59,15600.0,38.9123,38.9918,38.8964,38.9918,15600.0
2008-02-15 15:35:00,73.54,73.78,73.48,73.71,18300.0,38.9653,39.0925,38.9335,39.0554,18300.0
2008-02-15 15:40:00,73.72,74.03,73.67,73.93,38600.0,39.0607,39.2249,39.0342,39.172,38600.0
2008-02-15 15:45:00,73.93,74.22,73.89,73.99,45300.0,39.172,39.3256,39.1508,39.2038,45300.0
2008-02-15 15:50:00,73.98,74.0,73.82,73.91,35400.0,39.1985,39.209,39.1137,39.1614,35400.0
2008-02-15 15:55:00,73.89,74.13,73.87,74.07,50700.0,39.1508,39.2779,39.1402,39.2461,50700.0
2008-02-19 09:30:00,74.78,75.28,74.65,75.08,12900.0,39.6223,39.8873,39.5535,39.7813,12900.0
2008-02-19 09:35:00,75.02,75.02,74.22,74.28,19600.0,39.7495,39.7495,39.3256,39.3574,19600.0
2008-02-19 09:40:00,74.28,74.32,73.93,74.05,21000.0,39.3574,39.3786,39.172,39.2355,21000.0
2008-02-19 09:45:00,74.05,74.48,74.05,74.41,24700.0,39.2355,39.4634,39.2355,39.4263,24700.0
2008-02-19 09:50:00,74.4,74.47,74.12,74.3,16200.0,39.421,39.4581,39.2726,39.368,16200.0
2008-02-19 09:55:00,74.33,74.33,73.57,73.61,25200.0,39.3839,39.3839,38.9812,39.0024,25200.0
2008-02-19 10:00:00,73.61,73.68,73.39,73.39,28400.0,39.0024,39.0395,38.8858,38.8858,28400.0
2008-02-19 10:05:00,73.46,73.54,73.25,73.5,18900.0,38.9229,38.9653,38.8117,38.9441,18900.0
2008-02-19 10:10:00,73.53,73.53,73.29,73.35,16900.0,38.96,38.96,38.8329,38.8646,16900.0
2008-02-19 10:15:00,73.41,73.67,73.39,73.66,10000.0,38.8964,39.0342,38.8858,39.0289,10000.0
2008-02-19 10:20:00,73.63,73.75,73.51,73.63,21100.0,39.013,39.0766,38.9494,39.013,21100.0
2008-02-19 10:25:00,73.63,73.63,73.44,73.5,13600.0,39.013,39.013,38.9123,38.9441,13600.0
2008-02-19 10:30:00,73.51,73.52,73.27,73.38,8700.0,38.9494,38.9547,38.8223,38.8805,8700.0
2008-02-19 10:35:00,73.35,73.55,73.31,73.46,13100.0,38.8646,38.9706,38.8435,38.9229,13100.0
2008-02-19 10:40:00,73.55,73.66,73.41,73.59,12800.0,38.9706,39.0289,38.8964,38.9918,12800.0
2008-02-19 10:45:00,73.53,73.59,73.19,73.24,13100.0,38.96,38.9918,38.7799,38.8064,13100.0
2008-02-19 10:50:00,73.24,73.39,73.23,73.35,12300.0,38.8064,38.8858,38.8011,38.8646,12300.0
2008-02-19 10:55:00,73.37,73.41,73.19,73.31,10200.0,38.8752,38.8964,38.7799,38.8435,10200.0
2008-02-19 11:00:00,73.27,73.38,73.01,73.01,12100.0,38.8223,38.8805,38.6845,38.6845,12100.0
2008-02-19 11:05:00,73.04,73.15,72.81,72.83,16800.0,38.7004,38.7587,38.5785,38.5891,16800.0
2008-02-19 11:10:00,72.84,72.88,72.7,72.85,21000.0,38.5944,38.6156,38.5202,38.5997,21000.0
2008-02-19 11:15:00,72.78,72.89,72.74,72.78,8700.0,38.5626,38.6209,38.5414,38.5626,8700.0
2008-02-19 11:20:00,72.78,72.93,72.73,72.93,8300.0,38.5626,38.6421,38.5361,38.6421,8300.0
2008-02-19 11:25:00,72.88,73.06,72.84,72.98,10200.0,38.6156,38.711,38.5944,38.6686,10200.0
2008-02-19 11:30:00,73.0,73.2,73.0,73.16,6200.0,38.6792,38.7852,38.6792,38.764,6200.0
2008-02-19 11:35:00,73.19,73.33,73.13,73.27,9900.0,38.7799,38.854,38.7481,38.8223,9900.0
2008-02-19 11:40:00,73.21,73.39,73.21,73.39,5400.0,38.7905,38.8858,38.7905,38.8858,5400.0
2008-02-19 11:45:00,73.39,73.45,73.34,73.41,8900.0,38.8858,38.9176,38.8593,38.8964,8900.0
2008-02-19 11:50:00,73.41,73.49,73.29,73.48,7100.0,38.8964,38.9388,38.8329,38.9335,7100.0
2008-02-19 11:55:00,73.48,73.58,73.44,73.58,9500.0,38.9335,38.9865,38.9123,38.9865,9500.0
2008-02-19 12:00:00,73.53,73.58,73.49,73.53,11100.0,38.96,38.9865,38.9388,38.96,11100.0
2008-02-19 12:05:00,73.48,73.62,73.39,73.56,12100.0,38.9335,39.0077,38.8858,38.9759,12100.0
2008-02-19 12:10:00,73.58,73.62,73.44,73.47,5600.0,38.9865,39.0077,38.9123,38.9282,5600.0
2008-02-19 12:15:00,73.46,73.57,73.27,73.57,10500.0,38.9229,38.9812,38.8223,38.9812,10500.0
2008-02-19 12:20:00,73.59,73.59,73.43,73.43,8100.0,38.9918,38.9918,38.907,38.907,8100.0
2008-02-19 12:25:00,73.39,73.45,73.35,73.45,9600.0,38.8858,38.9176,38.8646,38.9176,9600.0
2008-02-19 12:30:00,73.51,73.51,73.2,73.22,14300.0,38.9494,38.9494,38.7852,38.7958,14300.0
2008-02-19 12:35:00,73.23,73.28,73.08,73.13,5100.0,38.8011,38.8276,38.7216,38.7481,5100.0
2008-02-19 12:40:00,73.09,73.17,73.06,73.13,4300.0,38.7269,38.7693,38.711,38.7481,4300.0
2008-02-19 12:45:00,73.13,73.21,73.02,73.21,4500.0,38.7481,38.7905,38.6898,38.7905,4500.0
2008-02-19 12:50:00,73.14,73.17,73.06,73.09,6600.0,38.7534,38.7693,38.711,38.7269,6600.0
2008-02-19 12:55:00,73.18,73.35,73.06,73.09,12100.0,38.7746,38.8646,38.711,38.7269,12100.0
2008-02-19 13:00:00,73.13,73.42,73.13,73.34,15700.0,38.7481,38.9017,38.7481,38.8593,15700.0
2008-02-19 13:05:00,73.37,73.55,73.34,73.5,18700.0,38.8752,38.9706,38.8593,38.9441,18700.0
2008-02-19 13:10:00,73.54,73.62,73.43,73.5,13300.0,38.9653,39.0077,38.907,38.9441,13300.0
2008-02-19 13:15:00,73.51,73.78,73.51,73.65,15000.0,38.9494,39.0925,38.9494,39.0236,15000.0
2008-02-19 13:20:00,73.62,73.74,73.55,73.74,9600.0,39.0077,39.0713,38.9706,39.0713,9600.0
2008-02-19 13:25:00,73.74,73.87,73.69,73.72,11100.0,39.0713,39.1402,39.0448,39.0607,11100.0
2008-02-19 13:30:00,73.71,73.72,73.52,73.53,21400.0,39.0554,39.0607,38.9547,38.96,21400.0
2008-02-19 13:35:00,73.52,73.6,73.49,73.54,6600.0,38.9547,38.9971,38.9388,38.9653,6600.0
2008-02-19 13:40:00,73.55,73.57,73.44,73.48,12700.0,38.9706,38.9812,38.9123,38.9335,12700.0
2008-02-19 13:45:00,73.48,73.48,73.35,73.36,6600.0,38.9335,38.9335,38.8646,38.8699,6600.0
2008-02-19 13:50:00,73.35,73.42,73.33,73.37,6500.0,38.8646,38.9017,38.854,38.8752,6500.0
2008-02-19 13:55:00,73.41,73.46,73.37,73.44,7700.0,38.8964,38.9229,38.8752,38.9123,7700.0
2008-02-19 14:00:00,73.39,73.44,73.33,73.33,6100.0,38.8858,38.9123,38.854,38.854,6100.0
2008-02-19 14:05:00,73.4,73.43,73.21,73.33,7900.0,38.8911,38.907,38.7905,38.854,7900.0
2008-02-19 14:10:00,73.41,73.51,73.36,73.36,13000.0,38.8964,38.9494,38.8699,38.8699,13000.0
2008-02-19 14:15:00,73.4,73.61,73.36,73.58,7900.0,38.8911,39.0024,38.8699,38.9865,7900.0
2008-02-19 14:20:00,73.58,73.78,73.54,73.78,5100.0,38.9865,39.0925,38.9653,39.0925,5100.0
2008-02-19 14:25:00,73.79,73.91,73.63,73.66,11300.0,39.0978,39.1614,39.013,39.0289,11300.0
2008-02-19 14:30:00,73.67,73.72,73.56,73.56,4700.0,39.0342,39.0607,38.9759,38.9759,4700.0
2008-02-19 14:35:00,73.56,73.61,73.38,73.49,12600.0,38.9759,39.0024,38.8805,38.9388,12600.0
2008-02-19 14:40:00,73.48,73.48,73.24,73.33,7300.0,38.9335,38.9335,38.8064,38.854,7300.0
2008-02-19 14:45:00,73.31,73.31,73.04,73.17,9900.0,38.8435,38.8435,38.7004,38.7693,9900.0
2008-02-19 14:50:00,73.16,73.18,72.89,72.97,21600.0,38.764,38.7746,38.6209,38.6633,21600.0
2008-02-19 14:55:00,72.95,73.12,72.89,72.94,12400.0,38.6527,38.7428,38.6209,38.6474,12400.0
2008-02-19 15:00:00,72.87,72.87,72.51,72.58,27300.0,38.6103,38.6103,38.4196,38.4567,27300.0
2008-02-19 15:05:00,72.59,72.96,72.59,72.93,11600.0,38.462,38.658,38.462,38.6421,11600.0
2008-02-19 15:10:00,72.89,73.04,72.85,72.98,13900.0,38.6209,38.7004,38.5997,38.6686,13900.0
2008-02-19 15:15:00,72.96,72.99,72.79,72.81,23700.0,38.658,38.6739,38.5679,38.5785,23700.0
2008-02-19 15:20:00,72.85,73.02,72.73,72.95,11400.0,38.5997,38.6898,38.5361,38.6527,11400.0
2008-02-19 15:25:00,72.94,73.07,72.72,72.88,21000.0,38.6474,38.7163,38.5308,38.6156,21000.0
2008-02-19 15:30:00,72.87,73.01,72.78,72.96,15500.0,38.6103,38.6845,38.5626,38.658,15500.0
2008-02-19 15:35:00,73.04,73.29,73.04,73.25,17100.0,38.7004,38.8329,38.7004,38.8117,17100.0
2008-02-19 15:40:00,73.28,73.35,73.1,73.24,14000.0,38.8276,38.8646,38.7322,38.8064,14000.0
2008-02-19 15:45:00,73.25,73.25,72.97,73.0,10700.0,38.8117,38.8117,38.6633,38.6792,10700.0
2008-02-19 15:50:00,72.96,73.13,72.82,73.05,14900.0,38.658,38.7481,38.5838,38.7057,14900.0
2008-02-19 15:55:00,73.04,73.16,72.95,72.99,25300.0,38.7004,38.764,38.6527,38.6739,25300.0
2008-02-20 09:30:00,72.28,72.6,72.28,72.39,9900.0,38.2977,38.4673,38.2977,38.356,9900.0
2008-02-20 09:35:00,72.38,72.95,72.23,72.64,20700.0,38.3507,38.6527,38.2712,38.4885,20700.0
2008-02-20 09:40:00,72.58,72.98,72.58,72.84,12000.0,38.4567,38.6686,38.4567,38.5944,12000.0
2008-02-20 09:45:00,72.89,72.98,72.63,72.8,18600.0,38.6209,38.6686,38.4832,38.5732,18600.0
2008-02-20 09:50:00,72.84,73.32,72.8,73.31,11700.0,38.5944,38.8488,38.5732,38.8435,11700.0
2008-02-20 09:55:00,73.24,73.27,72.99,72.99,18800.0,38.8064,38.8223,38.6739,38.6739,18800.0
2008-02-20 10:00:00,72.98,73.08,72.69,72.75,12800.0,38.6686,38.7216,38.5149,38.5467,12800.0
2008-02-20 10:05:00,72.75,72.97,72.68,72.68,21000.0,38.5467,38.6633,38.5096,38.5096,21000.0
2008-02-20 10:10:00,72.66,72.96,72.63,72.96,7700.0,38.499,38.658,38.4832,38.658,7700.0
2008-02-20 10:15:00,72.96,73.29,72.82,73.29,23700.0,38.658,38.8329,38.5838,38.8329,23700.0
2008-02-20 10:20:00,73.28,73.42,73.14,73.36,11800.0,38.8276,38.9017,38.7534,38.8699,11800.0
2008-02-20 10:25:00,73.36,73.36,73.08,73.25,13900.0,38.8699,38.8699,38.7216,38.8117,13900.0
2008-02-20 10:30:00,73.22,73.27,73.07,73.15,6500.0,38.7958,38.8223,38.7163,38.7587,6500.0
2008-02-20 10:35:00,73.09,73.33,73.01,73.29,8400.0,38.7269,38.854,38.6845,38.8329,8400.0
2008-02-20 10:40:00,73.29,73.42,73.18,73.38,8300.0,38.8329,38.9017,38.7746,38.8805,8300.0
2008-02-20 10:45:00,73.41,73.43,73.18,73.4,16900.0,38.8964,38.907,38.7746,38.8911,16900.0
2008-02-20 10:50:00,73.35,73.45,73.3,73.31,14800.0,38.8646,38.9176,38.8382,38.8435,14800.0
2008-02-20 10:55:00,73.38,73.44,73.24,73.25,6900.0,38.8805,38.9123,38.8064,38.8117,6900.0
2008-02-20 11:00:00,73.26,73.37,73.23,73.32,3700.0,38.817,38.8752,38.8011,38.8488,3700.0
2008-02-20 11:05:00,73.33,73.35,73.07,73.07,10700.0,38.854,38.8646,38.7163,38.7163,10700.0
2008-02-20 11:10:00,73.11,73.4,73.11,73.34,12800.0,38.7375,38.8911,38.7375,38.8593,12800.0
2008-02-20 11:15:00,73.27,73.57,73.27,73.51,8400.0,38.8223,38.9812,38.8223,38.9494,8400.0
2008-02-20 11:20:00,73.47,73.69,73.44,73.68,9400.0,38.9282,39.0448,38.9123,39.0395,9400.0
2008-02-20 11:25:00,73.7,73.75,73.53,73.59,14700.0,39.0501,39.0766,38.96,38.9918,14700.0
2008-02-20 11:30:00,73.59,73.67,73.47,73.5,11000.0,38.9918,39.0342,38.9282,38.9441,11000.0
2008-02-20 11:35:00,73.56,73.56,73.32,73.48,11800.0,38.9759,38.9759,38.8488,38.9335,11800.0
2008-02-20 11:40:00,73.45,73.45,73.29,73.29,6800.0,38.9176,38.9176,38.8329,38.8329,6800.0
2008-02-20 11:45:00,73.32,73.6,73.3,73.6,12300.0,38.8488,38.9971,38.8382,38.9971,12300.0
2008-02-20 11:50:00,73.56,73.6,73.4,73.59,12100.0,38.9759,38.9971,38.8911,38.9918,12100.0
2008-02-20 11:55:00,73.57,73.7,73.48,73.61,14200.0,38.9812,39.0501,38.9335,39.0024,14200.0
2008-02-20 12:00:00,73.6,74.06,73.58,73.99,21000.0,38.9971,39.2408,38.9865,39.2038,21000.0
2008-02-20 12:05:00,74.01,74.39,73.91,74.37,32700.0,39.2143,39.4157,39.1614,39.4051,32700.0
2008-02-20 12:10:00,74.31,74.68,74.25,74.62,33200.0,39.3733,39.5693,39.3415,39.5376,33200.0
2008-02-20 12:15:00,74.62,74.74,74.49,74.59,16900.0,39.5376,39.6011,39.4687,39.5217,16900.0
2008-02-20 12:20:00,74.6,75.06,74.6,74.72,29700.0,39.527,39.7707,39.527,39.5905,29700.0
2008-02-20 12:25:00,74.69,74.76,74.58,74.66,14100.0,39.5746,39.6117,39.5164,39.5588,14100.0
2008-02-20 12:30:00,74.68,74.76,74.57,74.57,11200.0,39.5693,39.6117,39.5111,39.5111,11200.0
2008-02-20 12:35:00,74.59,74.9,74.52,74.81,12600.0,39.5217,39.6859,39.4846,39.6382,12600.0
2008-02-20 12:40:00,74.77,74.82,74.63,74.63,10400.0,39.617,39.6435,39.5429,39.5429,10400.0
2008-02-20 12:45:00,74.69,74.75,74.56,74.56,2900.0,39.5746,39.6064,39.5058,39.5058,2900.0
2008-02-20 12:50:00,74.61,74.69,74.5,74.51,6900.0,39.5323,39.5746,39.474,39.4793,6900.0
2008-02-20 12:55:00,74.48,74.54,74.44,74.46,4600.0,39.4634,39.4952,39.4422,39.4528,4600.0
2008-02-20 13:00:00,74.45,74.79,74.42,74.65,22300.0,39.4475,39.6276,39.4316,39.5535,22300.0
2008-02-20 13:05:00,74.69,74.91,74.56,74.79,33700.0,39.5746,39.6912,39.5058,39.6276,33700.0
2008-02-20 13:10:00,74.79,74.91,74.77,74.77,9400.0,39.6276,39.6912,39.617,39.617,9400.0
2008-02-20 13:15:00,74.7,74.79,74.66,74.71,6400.0,39.5799,39.6276,39.5588,39.5852,6400.0
2008-02-20 13:20:00,74.65,74.68,74.34,74.34,14100.0,39.5535,39.5693,39.3892,39.3892,14100.0
2008-02-20 13:25:00,74.39,74.42,74.27,74.27,3600.0,39.4157,39.4316,39.3521,39.3521,3600.0
2008-02-20 13:30:00,74.26,74.5,74.2,74.5,10800.0,39.3468,39.474,39.315,39.474,10800.0
2008-02-20 13:35:00,74.51,74.71,74.48,74.71,10900.0,39.4793,39.5852,39.4634,39.5852,10900.0
2008-02-20 13:40:00,74.73,75.1,74.73,75.03,10500.0,39.5958,39.7919,39.5958,39.7548,10500.0
2008-02-20 13:45:00,75.08,75.12,74.76,74.79,12600.0,39.7813,39.8025,39.6117,39.6276,12600.0
2008-02-20 13:50:00,74.78,75.02,74.74,74.87,19000.0,39.6223,39.7495,39.6011,39.67,19000.0
2008-02-20 13:55:00,74.88,74.94,74.75,74.8,17100.0,39.6753,39.7071,39.6064,39.6329,17100.0
2008-02-20 14:00:00,74.79,75.05,74.51,74.54,36800.0,39.6276,39.7654,39.4793,39.4952,36800.0
2008-02-20 14:05:00,74.64,75.02,74.64,74.85,17600.0,39.5482,39.7495,39.5482,39.6594,17600.0
2008-02-20 14:10:00,74.79,74.82,74.49,74.54,15900.0,39.6276,39.6435,39.4687,39.4952,15900.0
2008-02-20 14:15:00,74.53,74.9,74.42,74.63,27700.0,39.4899,39.6859,39.4316,39.5429,27700.0
2008-02-20 14:20:00,74.66,74.73,74.38,74.64,24300.0,39.5588,39.5958,39.4104,39.5482,24300.0
2008-02-20 14:25:00,74.63,74.84,74.6,74.84,11900.0,39.5429,39.6541,39.527,39.6541,11900.0
2008-02-20 14:30:00,74.83,75.02,74.59,74.76,34000.0,39.6488,39.7495,39.5217,39.6117,34000.0
2008-02-20 14:35:00,74.73,74.9,74.64,74.83,19900.0,39.5958,39.6859,39.5482,39.6488,19900.0
2008-02-20 14:40:00,74.78,75.02,74.77,74.95,14700.0,39.6223,39.7495,39.617,39.7124,14700.0
2008-02-20 14:45:00,74.96,75.35,74.92,75.31,24500.0,39.7177,39.9243,39.6965,39.9032,24500.0
2008-02-20 14:50:00,75.3,75.47,75.19,75.26,30900.0,39.8979,39.9879,39.8396,39.8767,30900.0
2008-02-20 14:55:00,75.27,75.73,75.27,75.41,17400.0,39.882,40.1257,39.882,39.9561,17400.0
2008-02-20 15:00:00,75.44,75.6,75.37,75.43,13900.0,39.972,40.0568,39.9349,39.9667,13900.0
2008-02-20 15:05:00,75.37,75.62,75.31,75.38,13900.0,39.9349,40.0674,39.9032,39.9402,13900.0
2008-02-20 15:10:00,75.38,75.66,75.31,75.37,23700.0,39.9402,40.0886,39.9032,39.9349,23700.0
2008-02-20 15:15:00,75.37,75.47,75.15,75.18,19500.0,39.9349,39.9879,39.8184,39.8343,19500.0
2008-02-20 15:20:00,75.21,75.5,75.01,75.07,25200.0,39.8502,40.0038,39.7442,39.776,25200.0
2008-02-20 15:25:00,75.08,75.22,74.98,75.04,20000.0,39.7813,39.8555,39.7283,39.7601,20000.0
2008-02-20 15:30:00,75.03,75.19,74.94,75.01,25300.0,39.7548,39.8396,39.7071,39.7442,25300.0
2008-02-20 15:35:00,75.07,75.27,74.98,75.13,23000.0,39.776,39.882,39.7283,39.8078,23000.0
2008-02-20 15:40:00,75.11,75.42,75.11,75.12,35600.0,39.7972,39.9614,39.7972,39.8025,35600.0
2008-02-20 15:45:00,75.09,75.35,75.04,75.27,18700.0,39.7866,39.9243,39.7601,39.882,18700.0
2008-02-20 15:50:00,75.31,75.6,75.21,75.47,36200.0,39.9032,40.0568,39.8502,39.9879,36200.0
2008-02-20 15:55:00,75.47,75.84,75.42,75.76,69000.0,39.9879,40.184,39.9614,40.1416,69000.0
2008-02-21 09:30:00,75.98,76.45,75.88,76.39,12400.0,40.2582,40.5072,40.2052,40.4754,12400.0
2008-02-21 09:35:00,76.3,76.39,75.8,76.27,10000.0,40.4277,40.4754,40.1628,40.4118,10000.0
2008-02-21 09:40:00,76.22,76.69,76.21,76.61,5700.0,40.3853,40.6344,40.38,40.592,5700.0
2008-02-21 09:45:00,76.68,76.68,76.34,76.49,10800.0,40.6291,40.6291,40.4489,40.5284,10800.0
2008-02-21 09:50:00,76.49,76.64,76.43,76.57,12200.0,40.5284,40.6079,40.4966,40.5708,12200.0
2008-02-21 09:55:00,76.56,76.68,76.46,76.5,14500.0,40.5655,40.6291,40.5125,40.5337,14500.0
2008-02-21 10:00:00,76.43,76.47,76.13,76.4,15400.0,40.4966,40.5178,40.3376,40.4807,15400.0
2008-02-21 10:05:00,76.29,76.66,76.17,76.63,10700.0,40.4224,40.6185,40.3588,40.6026,10700.0
2008-02-21 10:10:00,76.61,76.78,76.48,76.74,12700.0,40.592,40.682,40.5231,40.6608,12700.0
2008-02-21 10:15:00,76.74,76.99,76.73,76.91,5900.0,40.6608,40.7933,40.6555,40.7509,5900.0
2008-02-21 10:20:00,76.9,76.9,76.65,76.7,17700.0,40.7456,40.7456,40.6132,40.6397,17700.0
2008-02-21 10:25:00,76.71,76.85,76.67,76.75,28800.0,40.6449,40.7191,40.6238,40.6661,28800.0
2008-02-21 10:30:00,76.78,76.92,76.66,76.86,16800.0,40.682,40.7562,40.6185,40.7244,16800.0
2008-02-21 10:35:00,76.82,76.87,76.68,76.68,9100.0,40.7032,40.7297,40.6291,40.6291,9100.0
2008-02-21 10:40:00,76.67,76.69,76.47,76.53,10400.0,40.6238,40.6344,40.5178,40.5496,10400.0
2008-02-21 10:45:00,76.52,76.81,76.46,76.67,10200.0,40.5443,40.6979,40.5125,40.6238,10200.0
2008-02-21 10:50:00,76.7,76.78,76.36,76.36,14600.0,40.6397,40.682,40.4595,40.4595,14600.0
2008-02-21 10:55:00,76.34,76.43,76.16,76.42,18700.0,40.4489,40.4966,40.3535,40.4913,18700.0
2008-02-21 11:00:00,76.36,76.53,76.34,76.46,15700.0,40.4595,40.5496,40.4489,40.5125,15700.0
2008-02-21 11:05:00,76.46,76.51,76.3,76.47,15500.0,40.5125,40.539,40.4277,40.5178,15500.0
2008-02-21 11:10:00,76.43,76.48,76.12,76.12,10400.0,40.4966,40.5231,40.3323,40.3323,10400.0
2008-02-21 11:15:00,76.15,76.46,76.08,76.38,11000.0,40.3482,40.5125,40.3111,40.4701,11000.0
2008-02-21 11:20:00,76.34,76.39,76.14,76.25,11900.0,40.4489,40.4754,40.3429,40.4012,11900.0
2008-02-21 11:25:00,76.2,76.36,76.18,76.36,11300.0,40.3747,40.4595,40.3641,40.4595,11300.0
2008-02-21 11:30:00,76.33,76.65,76.33,76.62,7800.0,40.4436,40.6132,40.4436,40.5973,7800.0
2008-02-21 11:35:00,76.59,76.66,76.5,76.54,3700.0,40.5814,40.6185,40.5337,40.5549,3700.0
2008-02-21 11:40:00,76.54,76.62,76.47,76.47,4100.0,40.5549,40.5973,40.5178,40.5178,4100.0
2008-02-21 11:45:00,76.53,76.68,76.45,76.59,6400.0,40.5496,40.6291,40.5072,40.5814,6400.0
2008-02-21 11:50:00,76.59,76.62,76.52,76.62,4800.0,40.5814,40.5973,40.5443,40.5973,4800.0
2008-02-21 11:55:00,76.62,76.78,76.57,76.65,9800.0,40.5973,40.682,40.5708,40.6132,9800.0
2008-02-21 12:00:00,76.65,76.73,76.49,76.73,7300.0,40.6132,40.6555,40.5284,40.6555,7300.0
2008-02-21 12:05:00,76.66,76.69,76.38,76.39,8200.0,40.6185,40.6344,40.4701,40.4754,8200.0
2008-02-21 12:10:00,76.34,76.45,76.23,76.45,4300.0,40.4489,40.5072,40.3906,40.5072,4300.0
2008-02-21 12:15:00,76.39,76.39,76.16,76.34,9000.0,40.4754,40.4754,40.3535,40.4489,9000.0
2008-02-21 12:20:00,76.28,76.28,76.04,76.14,8800.0,40.4171,40.4171,40.2899,40.3429,8800.0
2008-02-21 12:25:00,76.11,76.33,76.08,76.19,9500.0,40.327,40.4436,40.3111,40.3694,9500.0
2008-02-21 12:30:00,76.17,76.25,75.98,76.25,12300.0,40.3588,40.4012,40.2582,40.4012,12300.0
2008-02-21 12:35:00,76.26,76.28,76.15,76.15,3900.0,40.4065,40.4171,40.3482,40.3482,3900.0
2008-02-21 12:40:00,76.15,76.29,76.12,76.19,8000.0,40.3482,40.4224,40.3323,40.3694,8000.0
2008-02-21 12:45:00,76.19,76.19,76.02,76.02,7600.0,40.3694,40.3694,40.2794,40.2794,7600.0
2008-02-21 12:50:00,76.02,76.14,75.86,76.04,13900.0,40.2794,40.3429,40.1946,40.2899,13900.0
2008-02-21 12:55:00,76.03,76.21,76.03,76.19,7600.0,40.2846,40.38,40.2846,40.3694,7600.0
2008-02-21 13:00:00,76.25,76.25,75.98,76.05,9000.0,40.4012,40.4012,40.2582,40.2952,9000.0
2008-02-21 13:05:00,76.06,76.14,76.0,76.0,9900.0,40.3005,40.3429,40.2688,40.2688,9900.0
2008-02-21 13:10:00,75.97,75.97,75.62,75.68,13500.0,40.2529,40.2529,40.0674,40.0992,13500.0
2008-02-21 13:15:00,75.74,75.84,75.72,75.78,8900.0,40.131,40.184,40.1204,40.1522,8900.0
2008-02-21 13:20:00,75.76,75.91,75.73,75.83,15200.0,40.1416,40.2211,40.1257,40.1787,15200.0
2008-02-21 13:25:00,75.87,75.93,75.75,75.93,13900.0,40.1999,40.2317,40.1363,40.2317,13900.0
2008-02-21 13:30:00,75.96,75.96,75.77,75.77,24100.0,40.2476,40.2476,40.1469,40.1469,24100.0
2008-02-21 13:35:00,75.78,75.86,75.51,75.69,24100.0,40.1522,40.1946,40.0091,40.1045,24100.0
2008-02-21 13:40:00,75.63,75.93,75.61,75.86,11500.0,40.0727,40.2317,40.0621,40.1946,11500.0
2008-02-21 13:45:00,75.9,75.92,75.57,75.59,13300.0,40.2158,40.2264,40.0409,40.0515,13300.0
2008-02-21 13:50:00,75.55,75.68,75.46,75.68,12800.0,40.0303,40.0992,39.9826,40.0992,12800.0
2008-02-21 13:55:00,75.66,75.74,75.61,75.64,3800.0,40.0886,40.131,40.0621,40.078,3800.0
2008-02-21 14:00:00,75.62,75.78,75.57,75.58,9400.0,40.0674,40.1522,40.0409,40.0462,9400.0
2008-02-21 14:05:00,75.58,75.58,75.16,75.18,18200.0,40.0462,40.0462,39.8237,39.8343,18200.0
2008-02-21 14:10:00,75.16,75.42,75.16,75.28,30500.0,39.8237,39.9614,39.8237,39.8873,30500.0
2008-02-21 14:15:00,75.28,75.34,75.21,75.27,20500.0,39.8873,39.9191,39.8502,39.882,20500.0
2008-02-21 14:20:00,75.27,75.45,75.2,75.29,29300.0,39.882,39.9773,39.8449,39.8926,29300.0
2008-02-21 14:25:00,75.29,75.45,75.26,75.38,19600.0,39.8926,39.9773,39.8767,39.9402,19600.0
2008-02-21 14:30:00,75.38,75.48,75.27,75.46,14300.0,39.9402,39.9932,39.882,39.9826,14300.0
2008-02-21 14:35:00,75.46,75.5,75.35,75.35,10600.0,39.9826,40.0038,39.9243,39.9243,10600.0
2008-02-21 14:40:00,75.35,75.37,75.19,75.28,11900.0,39.9243,39.9349,39.8396,39.8873,11900.0
2008-02-21 14:45:00,75.21,75.26,75.0,75.0,13000.0,39.8502,39.8767,39.7389,39.7389,13000.0
2008-02-21 14:50:00,75.06,75.15,75.0,75.07,9500.0,39.7707,39.8184,39.7389,39.776,9500.0
2008-02-21 14:55:00,75.05,75.21,75.0,75.17,20600.0,39.7654,39.8502,39.7389,39.829,20600.0
2008-02-21 15:00:00,75.14,75.18,75.0,75.0,35300.0,39.8131,39.8343,39.7389,39.7389,35300.0
2008-02-21 15:05:00,75.05,75.06,74.81,75.05,39700.0,39.7654,39.7707,39.6382,39.7654,39700.0
2008-02-21 15:10:00,75.01,75.19,74.91,75.12,24200.0,39.7442,39.8396,39.6912,39.8025,24200.0
2008-02-21 15:15:00,75.15,75.21,75.04,75.13,16100.0,39.8184,39.8502,39.7601,39.8078,16100.0
2008-02-21 15:20:00,75.11,75.37,75.01,75.3,25700.0,39.7972,39.9349,39.7442,39.8979,25700.0
2008-02-21 15:25:00,75.26,75.36,75.12,75.28,18000.0,39.8767,39.9296,39.8025,39.8873,18000.0
2008-02-21 15:30:00,75.23,75.39,75.16,75.23,18700.0,39.8608,39.9455,39.8237,39.8608,18700.0
2008-02-21 15:35:00,75.28,75.29,74.98,75.05,37300.0,39.8873,39.8926,39.7283,39.7654,37300.0
2008-02-21 15:40:00,75.05,75.09,74.86,75.06,53800.0,39.7654,39.7866,39.6647,39.7707,53800.0
2008-02-21 15:45:00,75.04,75.14,74.93,75.0,18300.0,39.7601,39.8131,39.7018,39.7389,18300.0
2008-02-21 15:50:00,75.04,75.16,74.89,75.03,32900.0,39.7601,39.8237,39.6806,39.7548,32900.0
2008-02-21 15:55:00,75.01,75.24,74.94,75.15,45400.0,39.7442,39.8661,39.7071,39.8184,45400.0
2008-02-22 09:30:00,75.37,75.4,74.58,74.6,12200.0,39.9349,39.9508,39.5164,39.527,12200.0
2008-02-22 09:35:00,74.66,74.76,74.41,74.58,7400.0,39.5588,39.6117,39.4263,39.5164,7400.0
2008-02-22 09:40:00,74.48,74.53,74.22,74.24,5600.0,39.4634,39.4899,39.3256,39.3362,5600.0
2008-02-22 09:45:00,74.14,74.4,74.12,74.38,11400.0,39.2832,39.421,39.2726,39.4104,11400.0
2008-02-22 09:50:00,74.42,74.54,74.3,74.54,8600.0,39.4316,39.4952,39.368,39.4952,8600.0
2008-02-22 09:55:00,74.4,74.51,74.21,74.47,9300.0,39.421,39.4793,39.3203,39.4581,9300.0
2008-02-22 10:00:00,74.47,74.47,73.86,74.11,19600.0,39.4581,39.4581,39.1349,39.2673,19600.0
2008-02-22 10:05:00,74.07,74.31,73.77,74.24,19400.0,39.2461,39.3733,39.0872,39.3362,19400.0
2008-02-22 10:10:00,74.33,74.4,73.95,74.3,15100.0,39.3839,39.421,39.1826,39.368,15100.0
2008-02-22 10:15:00,74.25,74.38,74.07,74.37,3700.0,39.3415,39.4104,39.2461,39.4051,3700.0
2008-02-22 10:20:00,74.37,74.38,74.05,74.21,9000.0,39.4051,39.4104,39.2355,39.3203,9000.0
2008-02-22 10:25:00,74.25,74.46,74.01,74.31,13600.0,39.3415,39.4528,39.2143,39.3733,13600.0
2008-02-22 10:30:00,74.34,74.45,73.92,74.01,18800.0,39.3892,39.4475,39.1667,39.2143,18800.0
2008-02-22 10:35:00,74.02,74.33,73.91,74.16,14700.0,39.2196,39.3839,39.1614,39.2938,14700.0
2008-02-22 10:40:00,74.19,74.63,74.19,74.63,15300.0,39.3097,39.5429,39.3097,39.5429,15300.0
2008-02-22 10:45:00,74.63,74.87,74.45,74.77,20200.0,39.5429,39.67,39.4475,39.617,20200.0
2008-02-22 10:50:00,74.74,74.91,74.64,74.86,11400.0,39.6011,39.6912,39.5482,39.6647,11400.0
2008-02-22 10:55:00,74.87,74.94,74.76,74.79,12000.0,39.67,39.7071,39.6117,39.6276,12000.0
2008-02-22 11:00:00,74.79,75.0,74.7,74.9,10200.0,39.6276,39.7389,39.5799,39.6859,10200.0
2008-02-22 11:05:00,74.87,74.99,74.75,74.99,11400.0,39.67,39.7336,39.6064,39.7336,11400.0
2008-02-22 11:10:00,74.99,74.99,74.76,74.77,7500.0,39.7336,39.7336,39.6117,39.617,7500.0
2008-02-22 11:15:00,74.83,75.01,74.75,74.88,4800.0,39.6488,39.7442,39.6064,39.6753,4800.0
2008-02-22 11:20:00,74.9,75.17,74.89,75.17,10300.0,39.6859,39.829,39.6806,39.829,10300.0
2008-02-22 11:25:00,75.17,75.39,75.16,75.19,14800.0,39.829,39.9455,39.8237,39.8396,14800.0
2008-02-22 11:30:00,75.22,75.43,75.21,75.39,3700.0,39.8555,39.9667,39.8502,39.9455,3700.0
2008-02-22 11:35:00,75.44,75.63,75.42,75.63,8800.0,39.972,40.0727,39.9614,40.0727,8800.0
2008-02-22 11:40:00,75.6,75.63,75.17,75.2,13300.0,40.0568,40.0727,39.829,39.8449,13300.0
2008-02-22 11:45:00,75.18,75.36,75.13,75.25,8300.0,39.8343,39.9296,39.8078,39.8714,8300.0
2008-02-22 11:50:00,75.24,75.39,75.21,75.35,8900.0,39.8661,39.9455,39.8502,39.9243,8900.0
2008-02-22 11:55:00,75.34,75.36,75.21,75.34,6100.0,39.9191,39.9296,39.8502,39.9191,6100.0
2008-02-22 12:00:00,75.36,75.36,75.21,75.26,5400.0,39.9296,39.9296,39.8502,39.8767,5400.0
2008-02-22 12:05:00,75.25,75.25,74.92,75.03,10200.0,39.8714,39.8714,39.6965,39.7548,10200.0
2008-02-22 12:10:00,74.99,75.01,74.56,74.56,8200.0,39.7336,39.7442,39.5058,39.5058,8200.0
2008-02-22 12:15:00,74.6,74.64,74.4,74.55,8800.0,39.527,39.5482,39.421,39.5005,8800.0
2008-02-22 12:20:00,74.51,74.55,74.4,74.42,8100.0,39.4793,39.5005,39.421,39.4316,8100.0
2008-02-22 12:25:00,74.47,74.53,74.45,74.5,3400.0,39.4581,39.4899,39.4475,39.474,3400.0
2008-02-22 12:30:00,74.52,74.52,74.23,74.35,8100.0,39.4846,39.4846,39.3309,39.3945,8100.0
2008-02-22 12:35:00,74.37,74.55,74.36,74.36,7400.0,39.4051,39.5005,39.3998,39.3998,7400.0
2008-02-22 12:40:00,74.43,74.68,74.34,74.68,8600.0,39.4369,39.5693,39.3892,39.5693,8600.0
2008-02-22 12:45:00,74.69,74.86,74.6,74.75,11900.0,39.5746,39.6647,39.527,39.6064,11900.0
2008-02-22 12:50:00,74.71,74.84,74.63,74.8,9000.0,39.5852,39.6541,39.5429,39.6329,9000.0
2008-02-22 12:55:00,74.83,74.92,74.67,74.67,4900.0,39.6488,39.6965,39.5641,39.5641,4900.0
2008-02-22 13:00:00,74.69,74.87,74.63,74.77,8500.0,39.5746,39.67,39.5429,39.617,8500.0
2008-02-22 13:05:00,74.77,74.96,74.73,74.95,8700.0,39.617,39.7177,39.5958,39.7124,8700.0
2008-02-22 13:10:00,74.96,75.09,74.89,74.92,10700.0,39.7177,39.7866,39.6806,39.6965,10700.0
2008-02-22 13:15:00,74.91,75.13,74.91,75.08,6200.0,39.6912,39.8078,39.6912,39.7813,6200.0
2008-02-22 13:20:00,75.05,75.14,74.98,75.1,5200.0,39.7654,39.8131,39.7283,39.7919,5200.0
2008-02-22 13:25:00,75.1,75.14,74.69,74.69,10300.0,39.7919,39.8131,39.5746,39.5746,10300.0
2008-02-22 13:30:00,74.66,74.71,74.49,74.59,12100.0,39.5588,39.5852,39.4687,39.5217,12100.0
2008-02-22 13:35:00,74.59,74.74,74.53,74.64,6600.0,39.5217,39.6011,39.4899,39.5482,6600.0
2008-02-22 13:40:00,74.68,74.69,74.44,74.47,4900.0,39.5693,39.5746,39.4422,39.4581,4900.0
2008-02-22 13:45:00,74.5,74.86,74.5,74.79,9700.0,39.474,39.6647,39.474,39.6276,9700.0
2008-02-22 13:50:00,74.8,74.9,74.58,74.73,17600.0,39.6329,39.6859,39.5164,39.5958,17600.0
2008-02-22 13:55:00,74.68,74.8,74.55,74.63,11800.0,39.5693,39.6329,39.5005,39.5429,11800.0
2008-02-22 14:00:00,74.6,74.73,74.49,74.66,21200.0,39.527,39.5958,39.4687,39.5588,21200.0
2008-02-22 14:05:00,74.67,74.67,74.44,74.61,10000.0,39.5641,39.5641,39.4422,39.5323,10000.0
2008-02-22 14:10:00,74.63,74.73,74.48,74.58,34700.0,39.5429,39.5958,39.4634,39.5164,34700.0
2008-02-22 14:15:00,74.57,74.59,74.45,74.53,31300.0,39.5111,39.5217,39.4475,39.4899,31300.0
2008-02-22 14:20:00,74.53,74.61,74.41,74.51,17000.0,39.4899,39.5323,39.4263,39.4793,17000.0
2008-02-22 14:25:00,74.48,74.59,74.39,74.48,10100.0,39.4634,39.5217,39.4157,39.4634,10100.0
2008-02-22 14:30:00,74.47,74.56,74.41,74.51,12100.0,39.4581,39.5058,39.4263,39.4793,12100.0
2008-02-22 14:35:00,74.53,74.68,74.43,74.59,13700.0,39.4899,39.5693,39.4369,39.5217,13700.0
2008-02-22 14:40:00,74.55,74.85,74.55,74.79,12800.0,39.5005,39.6594,39.5005,39.6276,12800.0
2008-02-22 14:45:00,74.8,74.85,74.62,74.81,22200.0,39.6329,39.6594,39.5376,39.6382,22200.0
2008-02-22 14:50:00,74.81,74.89,74.68,74.74,10300.0,39.6382,39.6806,39.5693,39.6011,10300.0
2008-02-22 14:55:00,74.76,74.95,74.68,74.68,12600.0,39.6117,39.7124,39.5693,39.5693,12600.0
2008-02-22 15:00:00,74.77,74.93,74.69,74.91,15200.0,39.617,39.7018,39.5746,39.6912,15200.0
2008-02-22 15:05:00,74.87,74.87,74.66,74.73,14800.0,39.67,39.67,39.5588,39.5958,14800.0
2008-02-22 15:10:00,74.72,74.73,74.32,74.39,21100.0,39.5905,39.5958,39.3786,39.4157,21100.0
2008-02-22 15:15:00,74.37,74.39,74.15,74.3,25500.0,39.4051,39.4157,39.2885,39.368,25500.0
2008-02-22 15:20:00,74.37,74.44,74.23,74.39,18300.0,39.4051,39.4422,39.3309,39.4157,18300.0
2008-02-22 15:25:00,74.42,74.78,74.37,74.74,13600.0,39.4316,39.6223,39.4051,39.6011,13600.0
2008-02-22 15:30:00,74.76,75.4,74.71,75.34,50800.0,39.6117,39.9508,39.5852,39.9191,50800.0
2008-02-22 15:35:00,75.45,75.71,75.42,75.42,29100.0,39.9773,40.1151,39.9614,39.9614,29100.0
2008-02-22 15:40:00,75.42,75.75,75.31,75.38,36800.0,39.9614,40.1363,39.9032,39.9402,36800.0
2008-02-22 15:45:00,75.33,75.78,75.25,75.71,22700.0,39.9138,40.1522,39.8714,40.1151,22700.0
2008-02-22 15:50:00,75.72,75.93,75.52,75.81,22200.0,40.1204,40.2317,40.0144,40.1681,22200.0
2008-02-22 15:55:00,75.82,76.43,75.82,76.43,37700.0,40.1734,40.4966,40.1734,40.4966,37700.0
2008-02-25 09:30:00,76.86,76.96,76.06,76.48,22500.0,40.7244,40.7774,40.3005,40.5231,22500.0
2008-02-25 09:35:00,76.38,76.38,75.92,76.3,15700.0,40.4701,40.4701,40.2264,40.4277,15700.0
2008-02-25 09:40:00,76.32,76.33,75.76,75.86,10400.0,40.4383,40.4436,40.1416,40.1946,10400.0
2008-02-25 09:45:00,75.95,76.22,75.85,75.93,18900.0,40.2423,40.3853,40.1893,40.2317,18900.0
2008-02-25 09:50:00,75.95,76.16,75.85,76.06,24600.0,40.2423,40.3535,40.1893,40.3005,24600.0
2008-02-25 09:55:00,76.06,76.31,75.98,76.19,18900.0,40.3005,40.433,40.2582,40.3694,18900.0
2008-02-25 10:00:00,76.22,76.69,76.19,76.54,30500.0,40.3853,40.6344,40.3694,40.5549,30500.0
2008-02-25 10:05:00,76.61,76.99,76.57,76.99,12800.0,40.592,40.7933,40.5708,40.7933,12800.0
2008-02-25 10:10:00,76.98,77.49,76.93,77.49,23100.0,40.788,41.0582,40.7615,41.0582,23100.0
2008-02-25 10:15:00,77.49,77.62,77.04,77.04,18700.0,41.0582,41.1271,40.8198,40.8198,18700.0
2008-02-25 10:20:00,77.11,77.11,76.7,76.83,16000.0,40.8569,40.8569,40.6397,40.7085,16000.0
2008-02-25 10:25:00,76.8,77.31,76.8,77.31,24400.0,40.6926,40.9629,40.6926,40.9629,24400.0
2008-02-25 10:30:00,77.32,77.53,77.1,77.26,14800.0,40.9682,41.0794,40.8516,40.9364,14800.0
2008-02-25 10:35:00,77.31,77.35,76.97,76.97,12800.0,40.9629,40.9841,40.7827,40.7827,12800.0
2008-02-25 10:40:00,76.96,77.3,76.91,77.22,9500.0,40.7774,40.9576,40.7509,40.9152,9500.0
2008-02-25 10:45:00,77.26,77.56,77.25,77.56,13700.0,40.9364,41.0953,40.9311,41.0953,13700.0
2008-02-25 10:50:00,77.6,77.82,77.55,77.67,10200.0,41.1165,41.2331,41.09,41.1536,10200.0
2008-02-25 10:55:00,77.67,77.75,77.52,77.54,11000.0,41.1536,41.196,41.0741,41.0847,11000.0
2008-02-25 11:00:00,77.53,77.61,77.41,77.41,10200.0,41.0794,41.1218,41.0158,41.0158,10200.0
2008-02-25 11:05:00,77.44,77.44,77.17,77.18,6400.0,41.0317,41.0317,40.8887,40.894,6400.0
2008-02-25 11:10:00,77.18,77.38,77.03,77.28,14200.0,40.894,40.9999,40.8145,40.947,14200.0
2008-02-25 11:15:00,77.23,77.27,77.02,77.02,6300.0,40.9205,40.9417,40.8092,40.8092,6300.0
2008-02-25 11:20:00,77.07,77.4,77.07,77.25,12800.0,40.8357,41.0105,40.8357,40.9311,12800.0
2008-02-25 11:25:00,77.24,77.38,77.22,77.22,6000.0,40.9258,40.9999,40.9152,40.9152,6000.0
2008-02-25 11:30:00,77.26,77.26,77.0,77.11,9200.0,40.9364,40.9364,40.7986,40.8569,9200.0
2008-02-25 11:35:00,77.15,77.25,76.88,76.9,28800.0,40.8781,40.9311,40.735,40.7456,28800.0
2008-02-25 11:40:00,76.95,77.12,76.92,77.11,5700.0,40.7721,40.8622,40.7562,40.8569,5700.0
2008-02-25 11:45:00,77.15,77.3,77.13,77.13,7700.0,40.8781,40.9576,40.8675,40.8675,7700.0
2008-02-25 11:50:00,77.14,77.2,76.89,76.92,12800.0,40.8728,40.9046,40.7403,40.7562,12800.0
2008-02-25 11:55:00,76.88,76.94,76.55,76.61,12800.0,40.735,40.7668,40.5602,40.592,12800.0
2008-02-25 12:00:00,76.61,76.93,76.61,76.75,8500.0,40.592,40.7615,40.592,40.6661,8500.0
2008-02-25 12:05:00,76.77,76.85,76.7,76.78,8300.0,40.6767,40.7191,40.6397,40.682,8300.0
2008-02-25 12:10:00,76.83,77.12,76.83,77.08,15000.0,40.7085,40.8622,40.7085,40.841,15000.0
2008-02-25 12:15:00,77.04,77.04,76.93,77.01,7100.0,40.8198,40.8198,40.7615,40.8039,7100.0
2008-02-25 12:20:00,76.97,77.06,76.9,76.9,8800.0,40.7827,40.8304,40.7456,40.7456,8800.0
2008-02-25 12:25:00,76.94,77.1,76.94,77.1,5800.0,40.7668,40.8516,40.7668,40.8516,5800.0
2008-02-25 12:30:00,77.12,77.12,76.92,77.0,6800.0,40.8622,40.8622,40.7562,40.7986,6800.0
2008-02-25 12:35:00,77.04,77.21,77.04,77.2,5200.0,40.8198,40.9099,40.8198,40.9046,5200.0
2008-02-25 12:40:00,77.18,77.35,77.16,77.35,5000.0,40.894,40.9841,40.8834,40.9841,5000.0
2008-02-25 12:45:00,77.34,77.55,77.31,77.48,7500.0,40.9788,41.09,40.9629,41.0529,7500.0
2008-02-25 12:50:00,77.54,77.57,77.36,77.36,10600.0,41.0847,41.1006,40.9894,40.9894,10600.0
2008-02-25 12:55:00,77.4,77.5,77.37,77.47,10000.0,41.0105,41.0635,40.9947,41.0476,10000.0
2008-02-25 13:00:00,77.46,77.47,77.2,77.41,10300.0,41.0423,41.0476,40.9046,41.0158,10300.0
2008-02-25 13:05:00,77.41,77.76,77.41,77.74,30300.0,41.0158,41.2013,41.0158,41.1907,30300.0
2008-02-25 13:10:00,77.69,77.78,77.48,77.71,27200.0,41.1642,41.2119,41.0529,41.1748,27200.0
2008-02-25 13:15:00,77.73,77.75,77.53,77.53,7200.0,41.1854,41.196,41.0794,41.0794,7200.0
2008-02-25 13:20:00,77.54,77.63,77.45,77.51,6500.0,41.0847,41.1324,41.037,41.0688,6500.0
2008-02-25 13:25:00,77.51,77.51,77.2,77.25,6000.0,41.0688,41.0688,40.9046,40.9311,6000.0
2008-02-25 13:30:00,77.3,77.48,77.04,77.04,8700.0,40.9576,41.0529,40.8198,40.8198,8700.0
2008-02-25 13:35:00,77.04,77.12,76.92,77.11,10600.0,40.8198,40.8622,40.7562,40.8569,10600.0
2008-02-25 13:40:00,77.1,77.43,77.07,77.43,6700.0,40.8516,41.0264,40.8357,41.0264,6700.0
2008-02-25 13:45:00,77.42,77.46,77.28,77.32,10500.0,41.0211,41.0423,40.947,40.9682,10500.0
2008-02-25 13:50:00,77.35,77.58,77.26,77.52,10600.0,40.9841,41.1059,40.9364,41.0741,10600.0
2008-02-25 13:55:00,77.58,77.63,77.47,77.51,7900.0,41.1059,41.1324,41.0476,41.0688,7900.0
2008-02-25 14:00:00,77.51,77.52,77.24,77.52,15700.0,41.0688,41.0741,40.9258,41.0741,15700.0
2008-02-25 14:05:00,77.52,77.65,77.34,77.52,14600.0,41.0741,41.143,40.9788,41.0741,14600.0
2008-02-25 14:10:00,77.53,77.8,77.48,77.75,14700.0,41.0794,41.2225,41.0529,41.196,14700.0
2008-02-25 14:15:00,77.72,77.78,77.59,77.64,12100.0,41.1801,41.2119,41.1112,41.1377,12100.0
2008-02-25 14:20:00,77.64,77.9,77.6,77.85,16100.0,41.1377,41.2755,41.1165,41.249,16100.0
2008-02-25 14:25:00,77.85,78.64,77.84,78.6,54900.0,41.249,41.6676,41.2437,41.6464,54900.0
2008-02-25 14:30:00,78.69,79.06,78.57,78.66,41600.0,41.6941,41.8901,41.6305,41.6782,41600.0
2008-02-25 14:35:00,78.65,78.7,78.24,78.4,27100.0,41.6729,41.6994,41.4556,41.5404,27100.0
2008-02-25 14:40:00,78.36,78.52,77.94,77.96,17000.0,41.5192,41.604,41.2967,41.3073,17000.0
2008-02-25 14:45:00,77.97,78.16,77.93,78.07,19100.0,41.3126,41.4132,41.2914,41.3655,19100.0
2008-02-25 14:50:00,78.12,78.43,77.86,78.35,25400.0,41.392,41.5563,41.2543,41.5139,25400.0
2008-02-25 14:55:00,78.34,78.42,78.09,78.38,19700.0,41.5086,41.551,41.3761,41.5298,19700.0
2008-02-25 15:00:00,78.35,78.57,78.31,78.37,18000.0,41.5139,41.6305,41.4927,41.5245,18000.0
2008-02-25 15:05:00,78.33,78.5,78.0,78.21,23400.0,41.5033,41.5934,41.3285,41.4397,23400.0
2008-02-25 15:10:00,78.19,78.3,77.96,78.2,27000.0,41.4291,41.4874,41.3073,41.4344,27000.0
2008-02-25 15:15:00,78.21,78.68,78.18,78.6,31500.0,41.4397,41.6888,41.4238,41.6464,31500.0
2008-02-25 15:20:00,78.59,78.69,78.43,78.6,25100.0,41.6411,41.6941,41.5563,41.6464,25100.0
2008-02-25 15:25:00,78.67,79.05,78.65,78.85,27000.0,41.6835,41.8848,41.6729,41.7788,27000.0
2008-02-25 15:30:00,78.86,79.05,78.62,78.93,30000.0,41.7841,41.8848,41.657,41.8212,30000.0
2008-02-25 15:35:00,78.96,79.48,78.93,79.36,41500.0,41.8371,42.1126,41.8212,42.0491,41500.0
2008-02-25 15:40:00,79.36,79.77,79.36,79.62,37700.0,42.0491,42.2663,42.0491,42.1868,37700.0
2008-02-25 15:45:00,79.6,79.85,79.6,79.79,32900.0,42.1762,42.3087,42.1762,42.2769,32900.0
2008-02-25 15:50:00,79.79,79.91,79.66,79.72,41600.0,42.2769,42.3405,42.208,42.2398,41600.0
2008-02-25 15:55:00,79.7,80.03,79.68,80.03,62500.0,42.2292,42.4041,42.2186,42.4041,62500.0
2008-02-26 09:30:00,79.48,79.97,79.41,79.61,14800.0,42.1126,42.3723,42.0755,42.1815,14800.0
2008-02-26 09:35:00,79.62,79.99,79.62,79.87,10600.0,42.1868,42.3829,42.1868,42.3193,10600.0
2008-02-26 09:40:00,79.93,80.28,79.86,80.03,13500.0,42.3511,42.5365,42.314,42.4041,13500.0
2008-02-26 09:45:00,80.05,80.05,79.65,79.65,8600.0,42.4147,42.4147,42.2027,42.2027,8600.0
2008-02-26 09:50:00,79.65,79.72,79.12,79.17,22500.0,42.2027,42.2398,41.9219,41.9484,22500.0
2008-02-26 09:55:00,79.18,79.45,79.12,79.38,8500.0,41.9537,42.0967,41.9219,42.0597,8500.0
2008-02-26 10:00:00,79.33,79.33,78.8,78.91,20700.0,42.0332,42.0332,41.7523,41.8106,20700.0
2008-02-26 10:05:00,78.91,79.62,78.85,79.62,10800.0,41.8106,42.1868,41.7788,42.1868,10800.0
2008-02-26 10:10:00,79.64,79.91,79.57,79.75,13100.0,42.1974,42.3405,42.1603,42.2557,13100.0
2008-02-26 10:15:00,79.72,79.74,79.34,79.34,11100.0,42.2398,42.2504,42.0385,42.0385,11100.0
2008-02-26 10:20:00,79.36,79.38,79.08,79.24,12900.0,42.0491,42.0597,41.9007,41.9855,12900.0
2008-02-26 10:25:00,79.2,79.25,78.86,78.92,24800.0,41.9643,41.9908,41.7841,41.8159,24800.0
2008-02-26 10:30:00,78.92,79.23,78.91,79.23,11100.0,41.8159,41.9802,41.8106,41.9802,11100.0
2008-02-26 10:35:00,79.2,79.23,79.02,79.03,23000.0,41.9643,41.9802,41.8689,41.8742,23000.0
2008-02-26 10:40:00,79.02,79.12,78.91,79.01,19400.0,41.8689,41.9219,41.8106,41.8636,19400.0
2008-02-26 10:45:00,78.97,79.2,78.94,79.15,12300.0,41.8424,41.9643,41.8265,41.9378,12300.0
2008-02-26 10:50:00,79.15,79.64,79.12,79.59,23700.0,41.9378,42.1974,41.9219,42.1709,23700.0
2008-02-26 10:55:00,79.59,79.76,79.43,79.59,57300.0,42.1709,42.261,42.0861,42.1709,57300.0
2008-02-26 11:00:00,79.52,79.67,79.28,79.5,19100.0,42.1338,42.2133,42.0067,42.1232,19100.0
2008-02-26 11:05:00,79.53,79.71,79.45,79.6,12000.0,42.1391,42.2345,42.0967,42.1762,12000.0
2008-02-26 11:10:00,79.57,79.74,79.54,79.7,19000.0,42.1603,42.2504,42.1444,42.2292,19000.0
2008-02-26 11:15:00,79.65,79.73,79.5,79.55,18600.0,42.2027,42.2451,42.1232,42.1497,18600.0
2008-02-26 11:20:00,79.52,79.61,79.41,79.5,8000.0,42.1338,42.1815,42.0755,42.1232,8000.0
2008-02-26 11:25:00,79.48,79.64,79.47,79.52,9100.0,42.1126,42.1974,42.1073,42.1338,9100.0
2008-02-26 11:30:00,79.55,79.64,79.54,79.58,6900.0,42.1497,42.1974,42.1444,42.1656,6900.0
2008-02-26 11:35:00,79.61,79.68,79.48,79.52,11500.0,42.1815,42.2186,42.1126,42.1338,11500.0
2008-02-26 11:40:00,79.56,79.59,79.47,79.52,7700.0,42.155,42.1709,42.1073,42.1338,7700.0
2008-02-26 11:45:00,79.54,79.83,79.5,79.78,22500.0,42.1444,42.2981,42.1232,42.2716,22500.0
2008-02-26 11:50:00,79.78,79.82,79.66,79.69,9900.0,42.2716,42.2928,42.208,42.2239,9900.0
2008-02-26 11:55:00,79.75,79.92,79.71,79.82,10500.0,42.2557,42.3458,42.2345,42.2928,10500.0
2008-02-26 12:00:00,79.83,79.94,79.8,79.92,6900.0,42.2981,42.3564,42.2822,42.3458,6900.0
2008-02-26 12:05:00,79.96,80.02,79.78,79.92,19300.0,42.367,42.3988,42.2716,42.3458,19300.0
2008-02-26 12:10:00,79.92,80.11,79.92,80.05,15700.0,42.3458,42.4464,42.3458,42.4147,15700.0
2008-02-26 12:15:00,80.03,80.32,79.99,80.25,26700.0,42.4041,42.5577,42.3829,42.5206,26700.0
2008-02-26 12:20:00,80.29,80.81,80.29,80.56,19600.0,42.5418,42.8173,42.5418,42.6849,19600.0
2008-02-26 12:25:00,80.52,80.58,80.48,80.54,6500.0,42.6637,42.6955,42.6425,42.6743,6500.0
2008-02-26 12:30:00,80.55,80.56,80.32,80.51,12500.0,42.6796,42.6849,42.5577,42.6584,12500.0
2008-02-26 12:35:00,80.48,80.55,80.35,80.48,12800.0,42.6425,42.6796,42.5736,42.6425,12800.0
2008-02-26 12:40:00,80.49,80.55,80.43,80.52,13600.0,42.6478,42.6796,42.616,42.6637,13600.0
2008-02-26 12:45:00,80.49,80.55,80.29,80.39,13000.0,42.6478,42.6796,42.5418,42.5948,13000.0
2008-02-26 12:50:00,80.39,80.56,80.04,80.14,23100.0,42.5948,42.6849,42.4094,42.4623,23100.0
2008-02-26 12:55:00,80.09,80.58,80.09,80.56,10600.0,42.4358,42.6955,42.4358,42.6849,10600.0
2008-02-26 13:00:00,80.59,80.86,80.59,80.83,13700.0,42.7008,42.8438,42.7008,42.8279,13700.0
2008-02-26 13:05:00,80.78,80.86,80.6,80.62,9200.0,42.8014,42.8438,42.7061,42.7167,9200.0
2008-02-26 13:10:00,80.61,80.62,80.4,80.4,10700.0,42.7114,42.7167,42.6001,42.6001,10700.0
2008-02-26 13:15:00,80.43,80.57,80.39,80.52,8200.0,42.616,42.6902,42.5948,42.6637,8200.0
2008-02-26 13:20:00,80.52,80.62,80.36,80.37,9200.0,42.6637,42.7167,42.5789,42.5842,9200.0
2008-02-26 13:25:00,80.37,80.37,80.13,80.2,13700.0,42.5842,42.5842,42.457,42.4941,13700.0
2008-02-26 13:30:00,80.22,80.38,80.13,80.26,13400.0,42.5047,42.5895,42.457,42.5259,13400.0
2008-02-26 13:35:00,80.26,80.3,80.05,80.16,11400.0,42.5259,42.5471,42.4147,42.4729,11400.0
2008-02-26 13:40:00,80.17,80.38,80.17,80.35,8800.0,42.4782,42.5895,42.4782,42.5736,8800.0
2008-02-26 13:45:00,80.36,80.48,80.33,80.46,10300.0,42.5789,42.6425,42.563,42.6319,10300.0
2008-02-26 13:50:00,80.44,80.6,80.43,80.47,8900.0,42.6213,42.7061,42.616,42.6372,8900.0
2008-02-26 13:55:00,80.5,80.53,80.1,80.14,14600.0,42.6531,42.669,42.4411,42.4623,14600.0
2008-02-26 14:00:00,80.16,80.34,80.01,80.32,15600.0,42.4729,42.5683,42.3935,42.5577,15600.0
2008-02-26 14:05:00,80.31,80.34,80.18,80.18,10900.0,42.5524,42.5683,42.4835,42.4835,10900.0
2008-02-26 14:10:00,80.24,80.27,80.1,80.16,14100.0,42.5153,42.5312,42.4411,42.4729,14100.0
2008-02-26 14:15:00,80.18,80.32,80.17,80.2,24900.0,42.4835,42.5577,42.4782,42.4941,24900.0
2008-02-26 14:20:00,80.2,80.33,80.16,80.31,27900.0,42.4941,42.563,42.4729,42.5524,27900.0
2008-02-26 14:25:00,80.26,80.41,80.23,80.34,9200.0,42.5259,42.6054,42.51,42.5683,9200.0
2008-02-26 14:30:00,80.33,80.6,80.33,80.45,13400.0,42.563,42.7061,42.563,42.6266,13400.0
2008-02-26 14:35:00,80.41,80.45,80.27,80.39,10900.0,42.6054,42.6266,42.5312,42.5948,10900.0
2008-02-26 14:40:00,80.36,80.41,80.16,80.19,15300.0,42.5789,42.6054,42.4729,42.4888,15300.0
2008-02-26 14:45:00,80.17,80.36,80.08,80.34,18100.0,42.4782,42.5789,42.4305,42.5683,18100.0
2008-02-26 14:50:00,80.34,80.38,80.21,80.22,18400.0,42.5683,42.5895,42.4994,42.5047,18400.0
2008-02-26 14:55:00,80.2,80.29,80.1,80.2,10500.0,42.4941,42.5418,42.4411,42.4941,10500.0
2008-02-26 15:00:00,80.24,80.3,80.07,80.12,22600.0,42.5153,42.5471,42.4253,42.4517,22600.0
2008-02-26 15:05:00,80.14,80.32,80.05,80.26,17800.0,42.4623,42.5577,42.4147,42.5259,17800.0
2008-02-26 15:10:00,80.25,80.26,79.86,79.99,23100.0,42.5206,42.5259,42.314,42.3829,23100.0
2008-02-26 15:15:00,80.04,80.15,79.89,80.05,36300.0,42.4094,42.4676,42.3299,42.4147,36300.0
2008-02-26 15:20:00,80.02,80.03,79.62,79.7,22700.0,42.3988,42.4041,42.1868,42.2292,22700.0
2008-02-26 15:25:00,79.68,80.07,79.66,80.07,26600.0,42.2186,42.4253,42.208,42.4253,26600.0
2008-02-26 15:30:00,80.07,80.24,79.67,79.7,33900.0,42.4253,42.5153,42.2133,42.2292,33900.0
2008-02-26 15:35:00,79.73,79.95,79.69,79.88,30500.0,42.2451,42.3617,42.2239,42.3246,30500.0
2008-02-26 15:40:00,79.8,80.22,79.75,80.22,28700.0,42.2822,42.5047,42.2557,42.5047,28700.0
2008-02-26 15:45:00,80.22,80.23,80.04,80.23,24500.0,42.5047,42.51,42.4094,42.51,24500.0
2008-02-26 15:50:00,80.23,80.4,80.07,80.4,31700.0,42.51,42.6001,42.4253,42.6001,31700.0
2008-02-26 15:55:00,80.4,80.47,80.25,80.25,53600.0,42.6001,42.6372,42.5206,42.5206,53600.0
2008-02-27 09:30:00,80.01,80.2,79.43,79.88,9900.0,42.3935,42.4941,42.0861,42.3246,9900.0
2008-02-27 09:35:00,79.89,80.12,79.81,79.88,12000.0,42.3299,42.4517,42.2875,42.3246,12000.0
2008-02-27 09:40:00,79.86,80.65,79.75,80.64,9300.0,42.314,42.7326,42.2557,42.7273,9300.0
2008-02-27 09:45:00,80.62,80.79,80.3,80.62,19800.0,42.7167,42.8067,42.5471,42.7167,19800.0
2008-02-27 09:50:00,80.67,80.82,80.48,80.54,19500.0,42.7432,42.8226,42.6425,42.6743,19500.0
2008-02-27 09:55:00,80.54,80.72,80.5,80.5,9700.0,42.6743,42.7697,42.6531,42.6531,9700.0
2008-02-27 10:00:00,80.5,80.59,80.05,80.49,20800.0,42.6531,42.7008,42.4147,42.6478,20800.0
2008-02-27 10:05:00,80.48,80.6,79.91,80.48,17800.0,42.6425,42.7061,42.3405,42.6425,17800.0
2008-02-27 10:10:00,80.54,80.56,80.07,80.31,15500.0,42.6743,42.6849,42.4253,42.5524,15500.0
2008-02-27 10:15:00,80.29,80.64,80.25,80.35,14200.0,42.5418,42.7273,42.5206,42.5736,14200.0
2008-02-27 10:20:00,80.29,80.29,79.66,79.66,18200.0,42.5418,42.5418,42.208,42.208,18200.0
2008-02-27 10:25:00,79.65,79.76,79.54,79.61,15500.0,42.2027,42.261,42.1444,42.1815,15500.0
2008-02-27 10:30:00,79.61,79.77,79.44,79.58,22100.0,42.1815,42.2663,42.0914,42.1656,22100.0
2008-02-27 10:35:00,79.51,79.81,79.51,79.8,11800.0,42.1285,42.2875,42.1285,42.2822,11800.0
2008-02-27 10:40:00,79.78,80.4,79.76,80.3,21800.0,42.2716,42.6001,42.261,42.5471,21800.0
2008-02-27 10:45:00,80.38,81.03,80.33,80.77,25000.0,42.5895,42.9339,42.563,42.7961,25000.0
2008-02-27 10:50:00,80.84,81.1,80.52,80.52,13400.0,42.8332,42.971,42.6637,42.6637,13400.0
2008-02-27 10:55:00,80.55,80.74,80.5,80.63,7600.0,42.6796,42.7803,42.6531,42.722,7600.0
2008-02-27 11:00:00,80.58,80.58,80.38,80.44,6200.0,42.6955,42.6955,42.5895,42.6213,6200.0
2008-02-27 11:05:00,80.42,80.62,80.4,80.5,8000.0,42.6107,42.7167,42.6001,42.6531,8000.0
2008-02-27 11:10:00,80.43,80.63,80.43,80.63,7800.0,42.616,42.722,42.616,42.722,7800.0
2008-02-27 11:15:00,80.57,80.75,80.55,80.73,6100.0,42.6902,42.7856,42.6796,42.775,6100.0
2008-02-27 11:20:00,80.73,80.76,80.45,80.52,16800.0,42.775,42.7908,42.6266,42.6637,16800.0
2008-02-27 11:25:00,80.52,80.54,80.25,80.31,19000.0,42.6637,42.6743,42.5206,42.5524,19000.0
2008-02-27 11:30:00,80.32,80.43,80.27,80.32,8600.0,42.5577,42.616,42.5312,42.5577,8600.0
2008-02-27 11:35:00,80.34,80.59,80.28,80.48,7600.0,42.5683,42.7008,42.5365,42.6425,7600.0
2008-02-27 11:40:00,80.45,80.68,80.45,80.61,5400.0,42.6266,42.7485,42.6266,42.7114,5400.0
2008-02-27 11:45:00,80.63,80.68,80.53,80.55,3300.0,42.722,42.7485,42.669,42.6796,3300.0
2008-02-27 11:50:00,80.53,80.67,80.47,80.54,17700.0,42.669,42.7432,42.6372,42.6743,17700.0
2008-02-27 11:55:00,80.55,80.71,80.5,80.61,6300.0,42.6796,42.7644,42.6531,42.7114,6300.0
2008-02-27 12:00:00,80.65,80.77,80.51,80.77,8000.0,42.7326,42.7961,42.6584,42.7961,8000.0
2008-02-27 12:05:00,80.78,80.78,80.62,80.75,4000.0,42.8014,42.8014,42.7167,42.7856,4000.0
2008-02-27 12:10:00,80.78,80.9,80.73,80.73,5400.0,42.8014,42.865,42.775,42.775,5400.0
2008-02-27 12:15:00,80.7,80.7,80.37,80.46,8500.0,42.7591,42.7591,42.5842,42.6319,8500.0
2008-02-27 12:20:00,80.52,80.62,80.25,80.25,9300.0,42.6637,42.7167,42.5206,42.5206,9300.0
2008-02-27 12:25:00,80.25,80.36,80.22,80.25,8700.0,42.5206,42.5789,42.5047,42.5206,8700.0
2008-02-27 12:30:00,80.3,80.39,80.26,80.34,6700.0,42.5471,42.5948,42.5259,42.5683,6700.0
2008-02-27 12:35:00,80.35,80.54,80.35,80.47,2400.0,42.5736,42.6743,42.5736,42.6372,2400.0
2008-02-27 12:40:00,80.52,80.66,80.39,80.66,8300.0,42.6637,42.7379,42.5948,42.7379,8300.0
2008-02-27 12:45:00,80.62,80.64,80.45,80.51,6900.0,42.7167,42.7273,42.6266,42.6584,6900.0
2008-02-27 12:50:00,80.44,80.5,80.31,80.48,8200.0,42.6213,42.6531,42.5524,42.6425,8200.0
2008-02-27 12:55:00,80.49,80.52,80.43,80.49,2900.0,42.6478,42.6637,42.616,42.6478,2900.0
2008-02-27 13:00:00,80.43,80.54,80.29,80.36,8200.0,42.616,42.6743,42.5418,42.5789,8200.0
2008-02-27 13:05:00,80.31,80.42,80.22,80.39,26900.0,42.5524,42.6107,42.5047,42.5948,26900.0
2008-02-27 13:10:00,80.44,80.49,80.25,80.39,24600.0,42.6213,42.6478,42.5206,42.5948,24600.0
2008-02-27 13:15:00,80.34,80.52,80.31,80.44,10600.0,42.5683,42.6637,42.5524,42.6213,10600.0
2008-02-27 13:20:00,80.51,80.55,80.28,80.41,11700.0,42.6584,42.6796,42.5365,42.6054,11700.0
2008-02-27 13:25:00,80.38,80.59,80.34,80.52,13900.0,42.5895,42.7008,42.5683,42.6637,13900.0
2008-02-27 13:30:00,80.59,80.67,80.25,80.25,10000.0,42.7008,42.7432,42.5206,42.5206,10000.0
2008-02-27 13:35:00,80.25,80.27,79.96,80.05,11400.0,42.5206,42.5312,42.367,42.4147,11400.0
2008-02-27 13:40:00,80.04,80.17,79.99,80.17,4200.0,42.4094,42.4782,42.3829,42.4782,4200.0
2008-02-27 13:45:00,80.12,80.16,80.03,80.06,5900.0,42.4517,42.4729,42.4041,42.42,5900.0
2008-02-27 13:50:00,80.11,80.35,80.11,80.26,6300.0,42.4464,42.5736,42.4464,42.5259,6300.0
2008-02-27 13:55:00,80.26,80.46,80.22,80.35,5300.0,42.5259,42.6319,42.5047,42.5736,5300.0
2008-02-27 14:00:00,80.31,80.38,79.96,80.08,23000.0,42.5524,42.5895,42.367,42.4305,23000.0
2008-02-27 14:05:00,80.06,80.33,79.99,80.18,20800.0,42.42,42.563,42.3829,42.4835,20800.0
2008-02-27 14:10:00,80.19,80.3,80.1,80.27,22500.0,42.4888,42.5471,42.4411,42.5312,22500.0
2008-02-27 14:15:00,80.24,80.38,80.15,80.32,13100.0,42.5153,42.5895,42.4676,42.5577,13100.0
2008-02-27 14:20:00,80.31,80.37,79.98,80.1,27700.0,42.5524,42.5842,42.3776,42.4411,27700.0
2008-02-27 14:25:00,80.07,80.13,79.93,80.03,12900.0,42.4253,42.457,42.3511,42.4041,12900.0
2008-02-27 14:30:00,80.06,80.29,80.06,80.11,9100.0,42.42,42.5418,42.42,42.4464,9100.0
2008-02-27 14:35:00,80.09,80.2,79.82,79.92,23300.0,42.4358,42.4941,42.2928,42.3458,23300.0
2008-02-27 14:40:00,79.95,80.23,79.95,80.15,9100.0,42.3617,42.51,42.3617,42.4676,9100.0
2008-02-27 14:45:00,80.19,80.38,80.14,80.29,6400.0,42.4888,42.5895,42.4623,42.5418,6400.0
2008-02-27 14:50:00,80.25,80.34,80.15,80.28,12500.0,42.5206,42.5683,42.4676,42.5365,12500.0
2008-02-27 14:55:00,80.3,80.68,80.28,80.65,16800.0,42.5471,42.7485,42.5365,42.7326,16800.0
2008-02-27 15:00:00,80.66,80.78,80.52,80.59,13000.0,42.7379,42.8014,42.6637,42.7008,13000.0
2008-02-27 15:05:00,80.62,80.7,80.3,80.35,20600.0,42.7167,42.7591,42.5471,42.5736,20600.0
2008-02-27 15:10:00,80.33,80.56,80.29,80.55,29600.0,42.563,42.6849,42.5418,42.6796,29600.0
2008-02-27 15:15:00,80.54,80.58,80.45,80.5,6800.0,42.6743,42.6955,42.6266,42.6531,6800.0
2008-02-27 15:20:00,80.47,80.64,80.4,80.56,20500.0,42.6372,42.7273,42.6001,42.6849,20500.0
2008-02-27 15:25:00,80.57,80.93,80.55,80.81,16900.0,42.6902,42.8809,42.6796,42.8173,16900.0
2008-02-27 15:30:00,80.83,80.9,80.52,80.61,16600.0,42.8279,42.865,42.6637,42.7114,16600.0
2008-02-27 15:35:00,80.67,80.77,80.52,80.68,13100.0,42.7432,42.7961,42.6637,42.7485,13100.0
2008-02-27 15:40:00,80.68,80.68,80.42,80.56,20900.0,42.7485,42.7485,42.6107,42.6849,20900.0
2008-02-27 15:45:00,80.54,80.64,80.22,80.45,25700.0,42.6743,42.7273,42.5047,42.6266,25700.0
2008-02-27 15:50:00,80.47,80.48,80.28,80.39,17900.0,42.6372,42.6425,42.5365,42.5948,17900.0
2008-02-27 15:55:00,80.39,80.63,80.35,80.47,22400.0,42.5948,42.722,42.5736,42.6372,22400.0
2008-02-28 09:30:00,81.09,83.06,81.09,82.01,34000.0,42.9657,44.0095,42.9657,43.4532,34000.0
2008-02-28 09:35:00,82.11,82.11,81.41,81.72,28300.0,43.5061,43.5061,43.1353,43.2995,28300.0
2008-02-28 09:40:00,81.75,81.89,81.16,81.22,27300.0,43.3154,43.3896,43.0028,43.0346,27300.0
2008-02-28 09:45:00,81.32,81.41,81.06,81.35,26500.0,43.0876,43.1353,42.9498,43.1035,26500.0
2008-02-28 09:50:00,81.39,81.79,81.29,81.79,26300.0,43.1247,43.3366,43.0717,43.3366,26300.0
2008-02-28 09:55:00,81.71,82.05,81.59,81.91,25600.0,43.2942,43.4744,43.2306,43.4002,25600.0
2008-02-28 10:00:00,81.84,82.18,81.76,81.78,28600.0,43.3631,43.5432,43.3207,43.3313,28600.0
2008-02-28 10:05:00,81.84,82.03,81.68,81.95,17500.0,43.3631,43.4638,43.2783,43.4214,17500.0
2008-02-28 10:10:00,81.92,81.99,81.64,81.71,20100.0,43.4055,43.4426,43.2571,43.2942,20100.0
2008-02-28 10:15:00,81.7,81.83,81.48,81.76,18100.0,43.2889,43.3578,43.1723,43.3207,18100.0
2008-02-28 10:20:00,81.74,81.76,81.62,81.67,8000.0,43.3101,43.3207,43.2465,43.273,8000.0
2008-02-28 10:25:00,81.7,81.93,81.64,81.93,12900.0,43.2889,43.4108,43.2571,43.4108,12900.0
2008-02-28 10:30:00,81.87,81.9,81.55,81.57,14900.0,43.379,43.3949,43.2094,43.22,14900.0
2008-02-28 10:35:00,81.58,81.79,81.56,81.71,11100.0,43.2253,43.3366,43.2147,43.2942,11100.0
2008-02-28 10:40:00,81.81,81.98,81.78,81.93,10500.0,43.3472,43.4373,43.3313,43.4108,10500.0
2008-02-28 10:45:00,81.9,81.95,81.71,81.71,12100.0,43.3949,43.4214,43.2942,43.2942,12100.0
2008-02-28 10:50:00,81.71,81.93,81.57,81.78,20000.0,43.2942,43.4108,43.22,43.3313,20000.0
2008-02-28 10:55:00,81.81,81.99,81.81,81.88,10100.0,43.3472,43.4426,43.3472,43.3843,10100.0
2008-02-28 11:00:00,81.85,81.91,81.5,81.5,22900.0,43.3684,43.4002,43.1829,43.1829,22900.0
2008-02-28 11:05:00,81.5,82.02,81.42,81.94,30100.0,43.1829,43.4585,43.1406,43.4161,30100.0
2008-02-28 11:10:00,81.95,82.12,81.73,81.94,15100.0,43.4214,43.5114,43.3048,43.4161,15100.0
2008-02-28 11:15:00,81.94,81.98,81.7,81.78,9500.0,43.4161,43.4373,43.2889,43.3313,9500.0
2008-02-28 11:20:00,81.75,81.84,81.7,81.74,8300.0,43.3154,43.3631,43.2889,43.3101,8300.0
2008-02-28 11:25:00,81.7,81.78,81.61,81.61,11200.0,43.2889,43.3313,43.2412,43.2412,11200.0
2008-02-28 11:30:00,81.64,81.64,81.3,81.37,13600.0,43.2571,43.2571,43.077,43.1141,13600.0
2008-02-28 11:35:00,81.33,81.38,81.21,81.38,13600.0,43.0929,43.1194,43.0293,43.1194,13600.0
2008-02-28 11:40:00,81.4,81.51,81.3,81.5,37500.0,43.13,43.1882,43.077,43.1829,37500.0
2008-02-28 11:45:00,81.52,81.55,81.38,81.48,11200.0,43.1935,43.2094,43.1194,43.1723,11200.0
2008-02-28 11:50:00,81.49,81.53,81.37,81.48,9900.0,43.1776,43.1988,43.1141,43.1723,9900.0
2008-02-28 11:55:00,81.42,81.71,81.4,81.63,8300.0,43.1406,43.2942,43.13,43.2518,8300.0
2008-02-28 12:00:00,81.62,81.77,81.58,81.72,25100.0,43.2465,43.326,43.2253,43.2995,25100.0
2008-02-28 12:05:00,81.76,81.76,81.61,81.64,10600.0,43.3207,43.3207,43.2412,43.2571,10600.0
2008-02-28 12:10:00,81.62,81.76,81.53,81.6,14700.0,43.2465,43.3207,43.1988,43.2359,14700.0
2008-02-28 12:15:00,81.6,81.61,81.44,81.44,4400.0,43.2359,43.2412,43.1511,43.1511,4400.0
2008-02-28 12:20:00,81.46,81.52,81.44,81.48,5400.0,43.1617,43.1935,43.1511,43.1723,5400.0
2008-02-28 12:25:00,81.49,81.62,81.44,81.57,4900.0,43.1776,43.2465,43.1511,43.22,4900.0
2008-02-28 12:30:00,81.54,81.68,81.48,81.54,8200.0,43.2041,43.2783,43.1723,43.2041,8200.0
2008-02-28 12:35:00,81.52,81.78,81.52,81.74,8400.0,43.1935,43.3313,43.1935,43.3101,8400.0
2008-02-28 12:40:00,81.74,81.93,81.74,81.89,14000.0,43.3101,43.4108,43.3101,43.3896,14000.0
2008-02-28 12:45:00,81.88,82.14,81.83,82.14,9300.0,43.3843,43.522,43.3578,43.522,9300.0
2008-02-28 12:50:00,82.17,82.18,82.07,82.1,15800.0,43.5379,43.5432,43.485,43.5009,15800.0
2008-02-28 12:55:00,82.11,82.19,82.07,82.11,10300.0,43.5061,43.5485,43.485,43.5061,10300.0
2008-02-28 13:00:00,82.09,82.14,82.03,82.12,13100.0,43.4956,43.522,43.4638,43.5114,13100.0
2008-02-28 13:05:00,82.13,82.15,81.97,82.13,19600.0,43.5167,43.5273,43.432,43.5167,19600.0
2008-02-28 13:10:00,82.13,82.35,82.11,82.29,18400.0,43.5167,43.6333,43.5061,43.6015,18400.0
2008-02-28 13:15:00,82.32,82.37,82.08,82.11,16400.0,43.6174,43.6439,43.4903,43.5061,16400.0
2008-02-28 13:20:00,82.11,82.2,82.0,82.04,17300.0,43.5061,43.5538,43.4479,43.4691,17300.0
2008-02-28 13:25:00,82.07,82.29,81.88,81.96,12900.0,43.485,43.6015,43.3843,43.4267,12900.0
2008-02-28 13:30:00,81.98,82.0,81.82,81.86,7700.0,43.4373,43.4479,43.3525,43.3737,7700.0
2008-02-28 13:35:00,81.89,81.89,81.66,81.68,18600.0,43.3896,43.3896,43.2677,43.2783,18600.0
2008-02-28 13:40:00,81.73,81.8,81.62,81.63,16800.0,43.3048,43.3419,43.2465,43.2518,16800.0
2008-02-28 13:45:00,81.72,81.81,81.67,81.76,20900.0,43.2995,43.3472,43.273,43.3207,20900.0
2008-02-28 13:50:00,81.69,81.75,81.55,81.65,18400.0,43.2836,43.3154,43.2094,43.2624,18400.0
2008-02-28 13:55:00,81.68,81.84,81.62,81.79,14600.0,43.2783,43.3631,43.2465,43.3366,14600.0
2008-02-28 14:00:00,81.8,81.83,81.59,81.73,14800.0,43.3419,43.3578,43.2306,43.3048,14800.0
2008-02-28 14:05:00,81.69,81.73,81.59,81.61,11700.0,43.2836,43.3048,43.2306,43.2412,11700.0
2008-02-28 14:10:00,81.64,81.65,81.51,81.51,17000.0,43.2571,43.2624,43.1882,43.1882,17000.0
2008-02-28 14:15:00,81.51,81.73,81.51,81.67,21600.0,43.1882,43.3048,43.1882,43.273,21600.0
2008-02-28 14:20:00,81.68,82.0,81.62,81.77,20200.0,43.2783,43.4479,43.2465,43.326,20200.0
2008-02-28 14:25:00,81.82,81.94,81.77,81.89,12000.0,43.3525,43.4161,43.326,43.3896,12000.0
2008-02-28 14:30:00,81.8,81.95,81.75,81.89,19700.0,43.3419,43.4214,43.3154,43.3896,19700.0
2008-02-28 14:35:00,81.9,81.98,81.81,81.85,12000.0,43.3949,43.4373,43.3472,43.3684,12000.0
2008-02-28 14:40:00,81.87,81.94,81.72,81.9,19100.0,43.379,43.4161,43.2995,43.3949,19100.0
2008-02-28 14:45:00,81.92,82.25,81.8,82.01,20800.0,43.4055,43.5803,43.3419,43.4532,20800.0
2008-02-28 14:50:00,82.01,82.31,82.01,82.28,24700.0,43.4532,43.6121,43.4532,43.5962,24700.0
2008-02-28 14:55:00,82.28,82.48,82.12,82.43,16400.0,43.5962,43.7022,43.5114,43.6757,16400.0
2008-02-28 15:00:00,82.43,82.5,81.88,81.91,31700.0,43.6757,43.7128,43.3843,43.4002,31700.0
2008-02-28 15:05:00,81.86,82.07,81.8,81.99,25900.0,43.3737,43.485,43.3419,43.4426,25900.0
2008-02-28 15:10:00,81.99,82.17,81.85,82.07,20900.0,43.4426,43.5379,43.3684,43.485,20900.0
2008-02-28 15:15:00,82.1,82.14,81.86,82.0,12900.0,43.5009,43.522,43.3737,43.4479,12900.0
2008-02-28 15:20:00,81.97,81.99,81.74,81.89,21300.0,43.432,43.4426,43.3101,43.3896,21300.0
2008-02-28 15:25:00,81.88,81.91,81.72,81.81,20100.0,43.3843,43.4002,43.2995,43.3472,20100.0
2008-02-28 15:30:00,81.82,82.03,81.75,81.87,18100.0,43.3525,43.4638,43.3154,43.379,18100.0
2008-02-28 15:35:00,81.89,82.01,81.84,81.84,12000.0,43.3896,43.4532,43.3631,43.3631,12000.0
2008-02-28 15:40:00,81.86,82.08,81.8,81.81,26300.0,43.3737,43.4903,43.3419,43.3472,26300.0
2008-02-28 15:45:00,81.81,81.95,81.8,81.82,22700.0,43.3472,43.4214,43.3419,43.3525,22700.0
2008-02-28 15:50:00,81.85,81.97,81.67,81.71,26600.0,43.3684,43.432,43.273,43.2942,26600.0
2008-02-28 15:55:00,81.72,82.01,81.69,81.89,47500.0,43.2995,43.4532,43.2836,43.3896,47500.0
2008-02-29 09:30:00,81.23,81.79,80.7,81.79,42800.0,43.0399,43.3366,42.7591,43.3366,42800.0
2008-02-29 09:35:00,81.69,81.78,81.39,81.78,20100.0,43.2836,43.3313,43.1247,43.3313,20100.0
2008-02-29 09:40:00,81.78,82.01,81.54,81.58,25900.0,43.3313,43.4532,43.2041,43.2253,25900.0
2008-02-29 09:45:00,81.59,81.8,81.31,81.66,17600.0,43.2306,43.3419,43.0823,43.2677,17600.0
2008-02-29 09:50:00,81.68,81.88,81.67,81.75,15500.0,43.2783,43.3843,43.273,43.3154,15500.0
2008-02-29 09:55:00,81.84,82.31,81.82,82.26,15900.0,43.3631,43.6121,43.3525,43.5856,15900.0
2008-02-29 10:00:00,82.3,82.7,82.16,82.62,18200.0,43.6068,43.8188,43.5326,43.7764,18200.0
2008-02-29 10:05:00,82.73,82.75,82.37,82.68,23200.0,43.8347,43.8453,43.6439,43.8082,23200.0
2008-02-29 10:10:00,82.68,82.72,82.26,82.26,17800.0,43.8082,43.8294,43.5856,43.5856,17800.0
2008-02-29 10:15:00,82.27,82.54,82.16,82.43,13000.0,43.5909,43.734,43.5326,43.6757,13000.0
2008-02-29 10:20:00,82.47,82.49,82.02,82.08,19500.0,43.6969,43.7075,43.4585,43.4903,19500.0
2008-02-29 10:25:00,82.08,82.11,81.71,81.72,37300.0,43.4903,43.5061,43.2942,43.2995,37300.0
2008-02-29 10:30:00,81.8,82.0,81.49,82.0,30500.0,43.3419,43.4479,43.1776,43.4479,30500.0
2008-02-29 10:35:00,82.02,82.05,81.75,81.85,15400.0,43.4585,43.4744,43.3154,43.3684,15400.0
2008-02-29 10:40:00,81.9,81.95,81.77,81.94,9400.0,43.3949,43.4214,43.326,43.4161,9400.0
2008-02-29 10:45:00,81.96,82.05,81.7,81.7,17000.0,43.4267,43.4744,43.2889,43.2889,17000.0
2008-02-29 10:50:00,81.79,81.95,81.66,81.95,12500.0,43.3366,43.4214,43.2677,43.4214,12500.0
2008-02-29 10:55:00,81.93,82.06,81.93,81.96,17400.0,43.4108,43.4797,43.4108,43.4267,17400.0
2008-02-29 11:00:00,82.01,82.16,81.87,82.06,23300.0,43.4532,43.5326,43.379,43.4797,23300.0
2008-02-29 11:05:00,82.07,82.15,82.03,82.13,7600.0,43.485,43.5273,43.4638,43.5167,7600.0
2008-02-29 11:10:00,82.09,82.22,81.97,82.11,11000.0,43.4956,43.5644,43.432,43.5061,11000.0
2008-02-29 11:15:00,82.11,82.25,82.06,82.17,15700.0,43.5061,43.5803,43.4797,43.5379,15700.0
2008-02-29 11:20:00,82.17,82.27,82.06,82.22,10700.0,43.5379,43.5909,43.4797,43.5644,10700.0
2008-02-29 11:25:00,82.21,82.38,82.17,82.22,13400.0,43.5591,43.6492,43.5379,43.5644,13400.0
2008-02-29 11:30:00,82.2,82.4,82.2,82.21,26500.0,43.5538,43.6598,43.5538,43.5591,26500.0
2008-02-29 11:35:00,82.21,82.36,82.13,82.2,17500.0,43.5591,43.6386,43.5167,43.5538,17500.0
2008-02-29 11:40:00,82.24,82.49,82.22,82.47,12100.0,43.575,43.7075,43.5644,43.6969,12100.0
2008-02-29 11:45:00,82.48,82.48,82.17,82.24,13600.0,43.7022,43.7022,43.5379,43.575,13600.0
2008-02-29 11:50:00,82.24,82.47,82.22,82.27,10500.0,43.575,43.6969,43.5644,43.5909,10500.0
2008-02-29 11:55:00,82.29,82.34,82.1,82.21,21600.0,43.6015,43.628,43.5009,43.5591,21600.0
2008-02-29 12:00:00,82.24,82.3,81.97,82.05,21000.0,43.575,43.6068,43.432,43.4744,21000.0
2008-02-29 12:05:00,82.07,82.08,82.02,82.07,8800.0,43.485,43.4903,43.4585,43.485,8800.0
2008-02-29 12:10:00,82.03,82.06,81.93,82.0,14400.0,43.4638,43.4797,43.4108,43.4479,14400.0
2008-02-29 12:15:00,81.97,82.15,81.83,82.1,13400.0,43.432,43.5273,43.3578,43.5009,13400.0
2008-02-29 12:20:00,82.08,82.21,82.08,82.21,7100.0,43.4903,43.5591,43.4903,43.5591,7100.0
2008-02-29 12:25:00,82.16,82.52,82.16,82.52,21800.0,43.5326,43.7234,43.5326,43.7234,21800.0
2008-02-29 12:30:00,82.51,82.51,82.25,82.34,8000.0,43.7181,43.7181,43.5803,43.628,8000.0
2008-02-29 12:35:00,82.35,82.35,82.13,82.14,10100.0,43.6333,43.6333,43.5167,43.522,10100.0
2008-02-29 12:40:00,82.14,82.23,82.02,82.02,13100.0,43.522,43.5697,43.4585,43.4585,13100.0
2008-02-29 12:45:00,82.03,82.12,82.03,82.09,13400.0,43.4638,43.5114,43.4638,43.4956,13400.0
2008-02-29 12:50:00,82.06,82.3,82.05,82.2,11400.0,43.4797,43.6068,43.4744,43.5538,11400.0
2008-02-29 12:55:00,82.24,82.27,82.06,82.18,7600.0,43.575,43.5909,43.4797,43.5432,7600.0
2008-02-29 13:00:00,82.14,82.2,82.1,82.16,6300.0,43.522,43.5538,43.5009,43.5326,6300.0
2008-02-29 13:05:00,82.15,82.27,82.03,82.16,7200.0,43.5273,43.5909,43.4638,43.5326,7200.0
2008-02-29 13:10:00,82.12,82.27,82.08,82.2,7900.0,43.5114,43.5909,43.4903,43.5538,7900.0
2008-02-29 13:15:00,82.18,82.19,82.05,82.05,8500.0,43.5432,43.5485,43.4744,43.4744,8500.0
2008-02-29 13:20:00,82.11,82.17,82.05,82.17,5200.0,43.5061,43.5379,43.4744,43.5379,5200.0
2008-02-29 13:25:00,82.1,82.21,82.05,82.21,7800.0,43.5009,43.5591,43.4744,43.5591,7800.0
2008-02-29 13:30:00,82.15,82.17,81.82,81.85,11500.0,43.5273,43.5379,43.3525,43.3684,11500.0
2008-02-29 13:35:00,81.85,81.89,81.76,81.85,9000.0,43.3684,43.3896,43.3207,43.3684,9000.0
2008-02-29 13:40:00,81.85,81.9,81.77,81.86,9900.0,43.3684,43.3949,43.326,43.3737,9900.0
2008-02-29 13:45:00,81.78,81.78,81.42,81.5,17900.0,43.3313,43.3313,43.1406,43.1829,17900.0
2008-02-29 13:50:00,81.5,81.58,81.37,81.5,16600.0,43.1829,43.2253,43.1141,43.1829,16600.0
2008-02-29 13:55:00,81.52,81.53,81.38,81.38,7300.0,43.1935,43.1988,43.1194,43.1194,7300.0
2008-02-29 14:00:00,81.35,81.45,81.24,81.4,14800.0,43.1035,43.1564,43.0452,43.13,14800.0
2008-02-29 14:05:00,81.42,81.52,81.35,81.43,9000.0,43.1406,43.1935,43.1035,43.1459,9000.0
2008-02-29 14:10:00,81.43,81.53,81.31,81.38,11500.0,43.1459,43.1988,43.0823,43.1194,11500.0
2008-02-29 14:15:00,81.39,81.45,81.32,81.37,9300.0,43.1247,43.1564,43.0876,43.1141,9300.0
2008-02-29 14:20:00,81.36,81.56,81.36,81.44,9300.0,43.1088,43.2147,43.1088,43.1511,9300.0
2008-02-29 14:25:00,81.48,81.51,81.38,81.42,9200.0,43.1723,43.1882,43.1194,43.1406,9200.0
2008-02-29 14:30:00,81.46,81.49,81.32,81.37,15600.0,43.1617,43.1776,43.0876,43.1141,15600.0
2008-02-29 14:35:00,81.4,81.55,81.38,81.53,10300.0,43.13,43.2094,43.1194,43.1988,10300.0
2008-02-29 14:40:00,81.53,81.69,81.51,81.69,12100.0,43.1988,43.2836,43.1882,43.2836,12100.0
2008-02-29 14:45:00,81.69,81.81,81.55,81.55,15400.0,43.2836,43.3472,43.2094,43.2094,15400.0
2008-02-29 14:50:00,81.58,81.64,81.52,81.57,10100.0,43.2253,43.2571,43.1935,43.22,10100.0
2008-02-29 14:55:00,81.58,81.59,81.46,81.52,10500.0,43.2253,43.2306,43.1617,43.1935,10500.0
2008-02-29 15:00:00,81.5,81.5,81.26,81.46,23400.0,43.1829,43.1829,43.0558,43.1617,23400.0
2008-02-29 15:05:00,81.43,81.49,81.34,81.37,13300.0,43.1459,43.1776,43.0982,43.1141,13300.0
2008-02-29 15:10:00,81.38,81.43,81.25,81.28,13100.0,43.1194,43.1459,43.0505,43.0664,13100.0
2008-02-29 15:15:00,81.31,81.39,81.24,81.34,12800.0,43.0823,43.1247,43.0452,43.0982,12800.0
2008-02-29 15:20:00,81.3,81.61,81.26,81.61,25700.0,43.077,43.2412,43.0558,43.2412,25700.0
2008-02-29 15:25:00,81.6,81.62,81.41,81.46,13100.0,43.2359,43.2465,43.1353,43.1617,13100.0
2008-02-29 15:30:00,81.47,81.49,81.22,81.26,18900.0,43.167,43.1776,43.0346,43.0558,18900.0
2008-02-29 15:35:00,81.26,81.26,81.07,81.09,22600.0,43.0558,43.0558,42.9551,42.9657,22600.0
2008-02-29 15:40:00,81.09,81.09,80.89,81.02,28900.0,42.9657,42.9657,42.8597,42.9286,28900.0
2008-02-29 15:45:00,81.02,81.19,81.02,81.18,46000.0,42.9286,43.0187,42.9286,43.0134,46000.0
2008-02-29 15:50:00,81.18,81.32,81.1,81.28,43500.0,43.0134,43.0876,42.971,43.0664,43500.0
2008-02-29 15:55:00,81.3,81.35,81.12,81.13,66300.0,43.077,43.1035,42.9816,42.9869,66300.0
2008-03-03 09:30:00,80.03,81.83,80.03,81.09,27100.0,42.4041,43.3578,42.4041,42.9657,27100.0
2008-03-03 09:35:00,81.1,81.2,80.74,80.78,16300.0,42.971,43.024,42.7803,42.8014,16300.0
2008-03-03 09:40:00,80.76,81.12,80.58,80.92,36000.0,42.7908,42.9816,42.6955,42.8756,36000.0
2008-03-03 09:45:00,80.92,80.96,80.71,80.92,24600.0,42.8756,42.8968,42.7644,42.8756,24600.0
2008-03-03 09:50:00,80.98,81.26,80.74,81.14,23600.0,42.9074,43.0558,42.7803,42.9922,23600.0
2008-03-03 09:55:00,81.14,81.31,81.14,81.26,15100.0,42.9922,43.0823,42.9922,43.0558,15100.0
2008-03-03 10:00:00,81.26,81.57,81.16,81.26,21800.0,43.0558,43.22,43.0028,43.0558,21800.0
2008-03-03 10:05:00,81.33,82.06,81.26,81.98,40500.0,43.0929,43.4797,43.0558,43.4373,40500.0
2008-03-03 10:10:00,81.99,82.02,81.85,82.02,38300.0,43.4426,43.4585,43.3684,43.4585,38300.0
2008-03-03 10:15:00,81.99,82.22,81.84,82.22,23200.0,43.4426,43.5644,43.3631,43.5644,23200.0
2008-03-03 10:20:00,82.24,82.34,82.09,82.16,43800.0,43.575,43.628,43.4956,43.5326,43800.0
2008-03-03 10:25:00,82.21,82.29,82.14,82.27,20800.0,43.5591,43.6015,43.522,43.5909,20800.0
2008-03-03 10:30:00,82.23,82.25,82.04,82.1,20600.0,43.5697,43.5803,43.4691,43.5009,20600.0
2008-03-03 10:35:00,82.1,82.1,81.89,81.97,17100.0,43.5009,43.5009,43.3896,43.432,17100.0
2008-03-03 10:40:00,81.96,82.16,81.93,82.11,11500.0,43.4267,43.5326,43.4108,43.5061,11500.0
2008-03-03 10:45:00,82.1,82.16,81.98,82.0,13600.0,43.5009,43.5326,43.4373,43.4479,13600.0
2008-03-03 10:50:00,82.03,82.11,81.99,82.07,12000.0,43.4638,43.5061,43.4426,43.485,12000.0
2008-03-03 10:55:00,82.06,82.09,81.82,82.0,8400.0,43.4797,43.4956,43.3525,43.4479,8400.0
2008-03-03 11:00:00,81.99,81.99,81.78,81.78,13700.0,43.4426,43.4426,43.3313,43.3313,13700.0
2008-03-03 11:05:00,81.8,81.96,81.76,81.91,9500.0,43.3419,43.4267,43.3207,43.4002,9500.0
2008-03-03 11:10:00,81.97,82.03,81.84,81.98,10400.0,43.432,43.4638,43.3631,43.4373,10400.0
2008-03-03 11:15:00,81.98,82.04,81.91,81.92,8200.0,43.4373,43.4691,43.4002,43.4055,8200.0
2008-03-03 11:20:00,81.93,82.18,81.86,82.18,13300.0,43.4108,43.5432,43.3737,43.5432,13300.0
2008-03-03 11:25:00,82.17,82.27,82.07,82.13,15100.0,43.5379,43.5909,43.485,43.5167,15100.0
2008-03-03 11:30:00,82.12,82.28,82.12,82.21,19200.0,43.5114,43.5962,43.5114,43.5591,19200.0
2008-03-03 11:35:00,82.23,82.47,82.19,82.45,11200.0,43.5697,43.6969,43.5485,43.6863,11200.0
2008-03-03 11:40:00,82.48,82.48,82.33,82.33,14400.0,43.7022,43.7022,43.6227,43.6227,14400.0
2008-03-03 11:45:00,82.33,82.41,82.17,82.32,15100.0,43.6227,43.6651,43.5379,43.6174,15100.0
2008-03-03 11:50:00,82.3,82.59,82.27,82.54,26700.0,43.6068,43.7605,43.5909,43.734,26700.0
2008-03-03 11:55:00,82.52,82.76,82.51,82.6,18500.0,43.7234,43.8506,43.7181,43.7658,18500.0
2008-03-03 12:00:00,82.58,82.67,82.4,82.44,11700.0,43.7552,43.8029,43.6598,43.681,11700.0
2008-03-03 12:05:00,82.44,82.49,82.35,82.41,7600.0,43.681,43.7075,43.6333,43.6651,7600.0
2008-03-03 12:10:00,82.42,82.51,82.31,82.51,4100.0,43.6704,43.7181,43.6121,43.7181,4100.0
2008-03-03 12:15:00,82.49,82.56,82.25,82.56,9400.0,43.7075,43.7446,43.5803,43.7446,9400.0
2008-03-03 12:20:00,82.56,82.89,82.53,82.89,11500.0,43.7446,43.9194,43.7287,43.9194,11500.0
2008-03-03 12:25:00,82.87,82.9,82.59,82.66,12700.0,43.9088,43.9247,43.7605,43.7976,12700.0
2008-03-03 12:30:00,82.66,82.81,82.66,82.73,13300.0,43.7976,43.877,43.7976,43.8347,13300.0
2008-03-03 12:35:00,82.75,82.82,82.68,82.76,13200.0,43.8453,43.8823,43.8082,43.8506,13200.0
2008-03-03 12:40:00,82.76,82.84,82.63,82.73,19100.0,43.8506,43.8929,43.7817,43.8347,19100.0
2008-03-03 12:45:00,82.74,82.75,82.38,82.43,27100.0,43.84,43.8453,43.6492,43.6757,27100.0
2008-03-03 12:50:00,82.43,82.65,82.4,82.65,16800.0,43.6757,43.7923,43.6598,43.7923,16800.0
2008-03-03 12:55:00,82.6,82.88,82.53,82.77,8000.0,43.7658,43.9141,43.7287,43.8559,8000.0
2008-03-03 13:00:00,82.82,82.85,82.62,82.68,9100.0,43.8823,43.8982,43.7764,43.8082,9100.0
2008-03-03 13:05:00,82.69,82.7,82.61,82.7,17000.0,43.8135,43.8188,43.7711,43.8188,17000.0
2008-03-03 13:10:00,82.66,82.75,82.63,82.63,14400.0,43.7976,43.8453,43.7817,43.7817,14400.0
2008-03-03 13:15:00,82.63,82.68,82.56,82.57,7300.0,43.7817,43.8082,43.7446,43.7499,7300.0
2008-03-03 13:20:00,82.62,82.65,82.5,82.5,14000.0,43.7764,43.7923,43.7128,43.7128,14000.0
2008-03-03 13:25:00,82.54,82.64,82.46,82.52,26400.0,43.734,43.787,43.6916,43.7234,26400.0
2008-03-03 13:30:00,82.5,82.52,82.37,82.38,6100.0,43.7128,43.7234,43.6439,43.6492,6100.0
2008-03-03 13:35:00,82.39,82.67,82.35,82.65,8200.0,43.6545,43.8029,43.6333,43.7923,8200.0
2008-03-03 13:40:00,82.65,82.66,82.42,82.48,27300.0,43.7923,43.7976,43.6704,43.7022,27300.0
2008-03-03 13:45:00,82.48,82.68,82.47,82.6,25300.0,43.7022,43.8082,43.6969,43.7658,25300.0
2008-03-03 13:50:00,82.6,82.71,82.48,82.5,28300.0,43.7658,43.8241,43.7022,43.7128,28300.0
2008-03-03 13:55:00,82.55,82.58,82.33,82.33,16000.0,43.7393,43.7552,43.6227,43.6227,16000.0
2008-03-03 14:00:00,82.32,82.34,82.13,82.3,12500.0,43.6174,43.628,43.5167,43.6068,12500.0
2008-03-03 14:05:00,82.33,82.43,82.14,82.43,33400.0,43.6227,43.6757,43.522,43.6757,33400.0
2008-03-03 14:10:00,82.43,82.62,82.36,82.62,17000.0,43.6757,43.7764,43.6386,43.7764,17000.0
2008-03-03 14:15:00,82.59,82.59,82.1,82.15,24900.0,43.7605,43.7605,43.5009,43.5273,24900.0
2008-03-03 14:20:00,82.16,82.3,82.08,82.25,20800.0,43.5326,43.6068,43.4903,43.5803,20800.0
2008-03-03 14:25:00,82.24,82.27,82.05,82.23,23400.0,43.575,43.5909,43.4744,43.5697,23400.0
2008-03-03 14:30:00,82.23,82.4,82.15,82.21,16200.0,43.5697,43.6598,43.5273,43.5591,16200.0
2008-03-03 14:35:00,82.19,82.31,82.05,82.08,23700.0,43.5485,43.6121,43.4744,43.4903,23700.0
2008-03-03 14:40:00,82.1,82.32,82.09,82.29,99000.0,43.5009,43.6174,43.4956,43.6015,99000.0
2008-03-03 14:45:00,82.3,82.37,82.03,82.12,10800.0,43.6068,43.6439,43.4638,43.5114,10800.0
2008-03-03 14:50:00,82.13,82.13,81.84,81.9,28100.0,43.5167,43.5167,43.3631,43.3949,28100.0
2008-03-03 14:55:00,81.88,81.88,81.57,81.67,29100.0,43.3843,43.3843,43.22,43.273,29100.0
2008-03-03 15:00:00,81.66,82.0,81.63,82.0,25000.0,43.2677,43.4479,43.2518,43.4479,25000.0
2008-03-03 15:05:00,82.0,82.09,81.89,82.05,23700.0,43.4479,43.4956,43.3896,43.4744,23700.0
2008-03-03 15:10:00,82.02,82.11,81.9,82.08,20300.0,43.4585,43.5061,43.3949,43.4903,20300.0
2008-03-03 15:15:00,82.11,82.48,82.07,82.48,29800.0,43.5061,43.7022,43.485,43.7022,29800.0
2008-03-03 15:20:00,82.5,82.66,82.39,82.46,41200.0,43.7128,43.7976,43.6545,43.6916,41200.0
2008-03-03 15:25:00,82.49,82.54,82.31,82.43,24800.0,43.7075,43.734,43.6121,43.6757,24800.0
2008-03-03 15:30:00,82.42,82.62,82.36,82.49,45900.0,43.6704,43.7764,43.6386,43.7075,45900.0
2008-03-03 15:35:00,82.5,82.5,82.23,82.43,19900.0,43.7128,43.7128,43.5697,43.6757,19900.0
2008-03-03 15:40:00,82.43,82.73,82.39,82.68,31800.0,43.6757,43.8347,43.6545,43.8082,31800.0
2008-03-03 15:45:00,82.7,82.73,82.47,82.49,23200.0,43.8188,43.8347,43.6969,43.7075,23200.0
2008-03-03 15:50:00,82.49,82.59,82.42,82.53,53000.0,43.7075,43.7605,43.6704,43.7287,53000.0
2008-03-03 15:55:00,82.56,82.63,82.49,82.59,35600.0,43.7446,43.7817,43.7075,43.7605,35600.0
2008-03-04 09:30:00,81.74,81.74,80.57,80.6,40200.0,43.3101,43.3101,42.6902,42.7061,40200.0
2008-03-04 09:35:00,80.68,81.0,80.52,80.82,21600.0,42.7485,42.918,42.6637,42.8226,21600.0
2008-03-04 09:40:00,80.9,81.2,80.74,80.74,28700.0,42.865,43.024,42.7803,42.7803,28700.0
2008-03-04 09:45:00,80.77,81.14,80.77,80.84,26300.0,42.7961,42.9922,42.7961,42.8332,26300.0
2008-03-04 09:50:00,80.93,81.3,80.92,81.24,15800.0,42.8809,43.077,42.8756,43.0452,15800.0
2008-03-04 09:55:00,81.23,81.48,81.23,81.32,17500.0,43.0399,43.1723,43.0399,43.0876,17500.0
2008-03-04 10:00:00,81.32,81.48,81.21,81.37,16300.0,43.0876,43.1723,43.0293,43.1141,16300.0
2008-03-04 10:05:00,81.36,81.4,81.1,81.15,13900.0,43.1088,43.13,42.971,42.9975,13900.0
2008-03-04 10:10:00,81.19,81.48,81.1,81.38,9200.0,43.0187,43.1723,42.971,43.1194,9200.0
2008-03-04 10:15:00,81.44,81.67,81.32,81.32,15300.0,43.1511,43.273,43.0876,43.0876,15300.0
2008-03-04 10:20:00,81.35,81.49,81.17,81.28,26800.0,43.1035,43.1776,43.0081,43.0664,26800.0
2008-03-04 10:25:00,81.28,81.33,80.95,81.0,21200.0,43.0664,43.0929,42.8915,42.918,21200.0
2008-03-04 10:30:00,80.96,81.13,80.85,81.12,27000.0,42.8968,42.9869,42.8385,42.9816,27000.0
2008-03-04 10:35:00,81.09,81.12,80.85,80.97,25500.0,42.9657,42.9816,42.8385,42.9021,25500.0
2008-03-04 10:40:00,80.97,81.06,80.55,80.59,16700.0,42.9021,42.9498,42.6796,42.7008,16700.0
2008-03-04 10:45:00,80.58,80.58,80.31,80.42,13200.0,42.6955,42.6955,42.5524,42.6107,13200.0
2008-03-04 10:50:00,80.45,80.51,80.21,80.29,9400.0,42.6266,42.6584,42.4994,42.5418,9400.0
2008-03-04 10:55:00,80.34,80.44,80.06,80.06,20400.0,42.5683,42.6213,42.42,42.42,20400.0
2008-03-04 11:00:00,80.13,80.46,80.11,80.39,11100.0,42.457,42.6319,42.4464,42.5948,11100.0
2008-03-04 11:05:00,80.41,80.44,80.24,80.42,11500.0,42.6054,42.6213,42.5153,42.6107,11500.0
2008-03-04 11:10:00,80.44,80.71,80.43,80.64,7200.0,42.6213,42.7644,42.616,42.7273,7200.0
2008-03-04 11:15:00,80.65,80.75,80.65,80.67,5100.0,42.7326,42.7856,42.7326,42.7432,5100.0
2008-03-04 11:20:00,80.67,80.81,80.63,80.75,9600.0,42.7432,42.8173,42.722,42.7856,9600.0
2008-03-04 11:25:00,80.82,80.88,80.73,80.87,7700.0,42.8226,42.8544,42.775,42.8491,7700.0
2008-03-04 11:30:00,80.83,80.83,80.56,80.59,7000.0,42.8279,42.8279,42.6849,42.7008,7000.0
2008-03-04 11:35:00,80.58,80.85,80.58,80.81,12300.0,42.6955,42.8385,42.6955,42.8173,12300.0
2008-03-04 11:40:00,80.88,80.89,80.67,80.67,8700.0,42.8544,42.8597,42.7432,42.7432,8700.0
2008-03-04 11:45:00,80.7,80.83,80.68,80.81,7200.0,42.7591,42.8279,42.7485,42.8173,7200.0
2008-03-04 11:50:00,80.75,80.88,80.7,80.81,6400.0,42.7856,42.8544,42.7591,42.8173,6400.0
2008-03-04 11:55:00,80.77,80.77,80.53,80.64,8100.0,42.7961,42.7961,42.669,42.7273,8100.0
2008-03-04 12:00:00,80.61,80.88,80.55,80.88,7400.0,42.7114,42.8544,42.6796,42.8544,7400.0
2008-03-04 12:05:00,80.86,80.97,80.77,80.89,7200.0,42.8438,42.9021,42.7961,42.8597,7200.0
2008-03-04 12:10:00,80.92,81.02,80.76,80.82,10200.0,42.8756,42.9286,42.7908,42.8226,10200.0
2008-03-04 12:15:00,80.81,80.88,80.73,80.82,9900.0,42.8173,42.8544,42.775,42.8226,9900.0
2008-03-04 12:20:00,80.81,80.92,80.78,80.83,9300.0,42.8173,42.8756,42.8014,42.8279,9300.0
2008-03-04 12:25:00,80.85,80.87,80.75,80.86,13600.0,42.8385,42.8491,42.7856,42.8438,13600.0
2008-03-04 12:30:00,80.86,80.9,80.76,80.83,18400.0,42.8438,42.865,42.7908,42.8279,18400.0
2008-03-04 12:35:00,80.85,80.87,80.74,80.86,14500.0,42.8385,42.8491,42.7803,42.8438,14500.0
2008-03-04 12:40:00,80.87,81.0,80.86,80.89,13400.0,42.8491,42.918,42.8438,42.8597,13400.0
2008-03-04 12:45:00,80.91,80.92,80.58,80.58,8800.0,42.8703,42.8756,42.6955,42.6955,8800.0
2008-03-04 12:50:00,80.55,80.6,80.33,80.48,12200.0,42.6796,42.7061,42.563,42.6425,12200.0
2008-03-04 12:55:00,80.49,80.49,80.05,80.15,16700.0,42.6478,42.6478,42.4147,42.4676,16700.0
2008-03-04 13:00:00,80.15,80.2,80.0,80.07,10100.0,42.4676,42.4941,42.3882,42.4253,10100.0
2008-03-04 13:05:00,80.06,80.11,79.94,80.01,13000.0,42.42,42.4464,42.3564,42.3935,13000.0
2008-03-04 13:10:00,80.07,80.5,80.03,80.5,17600.0,42.4253,42.6531,42.4041,42.6531,17600.0
2008-03-04 13:15:00,80.5,80.59,80.38,80.48,18900.0,42.6531,42.7008,42.5895,42.6425,18900.0
2008-03-04 13:20:00,80.47,80.55,80.36,80.44,9800.0,42.6372,42.6796,42.5789,42.6213,9800.0
2008-03-04 13:25:00,80.44,80.78,80.42,80.7,25100.0,42.6213,42.8014,42.6107,42.7591,25100.0
2008-03-04 13:30:00,80.63,80.69,80.36,80.45,27700.0,42.722,42.7538,42.5789,42.6266,27700.0
2008-03-04 13:35:00,80.44,80.45,80.14,80.2,29000.0,42.6213,42.6266,42.4623,42.4941,29000.0
2008-03-04 13:40:00,80.22,80.38,80.19,80.2,14100.0,42.5047,42.5895,42.4888,42.4941,14100.0
2008-03-04 13:45:00,80.23,80.31,80.05,80.09,14100.0,42.51,42.5524,42.4147,42.4358,14100.0
2008-03-04 13:50:00,80.12,80.41,80.09,80.37,21200.0,42.4517,42.6054,42.4358,42.5842,21200.0
2008-03-04 13:55:00,80.34,80.38,80.05,80.05,12900.0,42.5683,42.5895,42.4147,42.4147,12900.0
2008-03-04 14:00:00,80.11,80.11,79.7,79.7,25400.0,42.4464,42.4464,42.2292,42.2292,25400.0
2008-03-04 14:05:00,79.69,79.89,79.63,79.81,27900.0,42.2239,42.3299,42.1921,42.2875,27900.0
2008-03-04 14:10:00,79.79,80.08,79.76,80.04,14300.0,42.2769,42.4305,42.261,42.4094,14300.0
2008-03-04 14:15:00,80.09,80.14,79.79,80.11,13600.0,42.4358,42.4623,42.2769,42.4464,13600.0
2008-03-04 14:20:00,80.07,80.42,80.03,80.29,22300.0,42.4253,42.6107,42.4041,42.5418,22300.0
2008-03-04 14:25:00,80.29,80.47,80.15,80.16,22900.0,42.5418,42.6372,42.4676,42.4729,22900.0
2008-03-04 14:30:00,80.19,80.29,80.14,80.29,17400.0,42.4888,42.5418,42.4623,42.5418,17400.0
2008-03-04 14:35:00,80.25,80.39,80.16,80.33,17200.0,42.5206,42.5948,42.4729,42.563,17200.0
2008-03-04 14:40:00,80.35,80.95,80.31,80.77,28000.0,42.5736,42.8915,42.5524,42.7961,28000.0
2008-03-04 14:45:00,80.76,81.25,80.6,81.15,24500.0,42.7908,43.0505,42.7061,42.9975,24500.0
2008-03-04 14:50:00,81.14,81.32,80.89,81.11,36200.0,42.9922,43.0876,42.8597,42.9763,36200.0
2008-03-04 14:55:00,81.06,81.06,80.7,80.89,21300.0,42.9498,42.9498,42.7591,42.8597,21300.0
2008-03-04 15:00:00,80.86,81.6,80.71,81.59,28600.0,42.8438,43.2359,42.7644,43.2306,28600.0
2008-03-04 15:05:00,81.6,81.92,81.53,81.81,29800.0,43.2359,43.4055,43.1988,43.3472,29800.0
2008-03-04 15:10:00,81.82,81.84,81.28,81.49,34900.0,43.3525,43.3631,43.0664,43.1776,34900.0
2008-03-04 15:15:00,81.52,81.91,81.48,81.74,31100.0,43.1935,43.4002,43.1723,43.3101,31100.0
2008-03-04 15:20:00,81.73,81.81,81.38,81.6,30100.0,43.3048,43.3472,43.1194,43.2359,30100.0
2008-03-04 15:25:00,81.53,81.53,81.1,81.18,25900.0,43.1988,43.1988,42.971,43.0134,25900.0
2008-03-04 15:30:00,81.15,81.63,81.04,81.62,25800.0,42.9975,43.2518,42.9392,43.2465,25800.0
2008-03-04 15:35:00,81.58,81.84,81.54,81.65,30900.0,43.2253,43.3631,43.2041,43.2624,30900.0
2008-03-04 15:40:00,81.62,81.92,81.58,81.62,33200.0,43.2465,43.4055,43.2253,43.2465,33200.0
2008-03-04 15:45:00,81.61,81.64,81.3,81.35,32400.0,43.2412,43.2571,43.077,43.1035,32400.0
2008-03-04 15:50:00,81.34,81.34,81.09,81.27,26800.0,43.0982,43.0982,42.9657,43.0611,26800.0
2008-03-04 15:55:00,81.25,81.55,81.22,81.29,70600.0,43.0505,43.2094,43.0346,43.0717,70600.0
2008-03-05 09:30:00,81.6,82.11,81.47,82.11,7600.0,43.2359,43.5061,43.167,43.5061,7600.0
2008-03-05 09:35:00,82.14,82.29,82.03,82.21,11100.0,43.522,43.6015,43.4638,43.5591,11100.0
2008-03-05 09:40:00,82.22,82.22,81.59,81.73,9400.0,43.5644,43.5644,43.2306,43.3048,9400.0
2008-03-05 09:45:00,81.67,81.69,81.51,81.65,10500.0,43.273,43.2836,43.1882,43.2624,10500.0
2008-03-05 09:50:00,81.6,82.07,81.6,81.9,23700.0,43.2359,43.485,43.2359,43.3949,23700.0
2008-03-05 09:55:00,81.93,82.12,81.71,82.06,17400.0,43.4108,43.5114,43.2942,43.4797,17400.0
2008-03-05 10:00:00,82.06,82.78,82.03,82.46,36300.0,43.4797,43.8612,43.4638,43.6916,36300.0
2008-03-05 10:05:00,82.49,82.49,82.07,82.14,14100.0,43.7075,43.7075,43.485,43.522,14100.0
2008-03-05 10:10:00,82.14,82.3,81.85,81.99,30300.0,43.522,43.6068,43.3684,43.4426,30300.0
2008-03-05 10:15:00,82.01,82.37,81.94,82.11,28900.0,43.4532,43.6439,43.4161,43.5061,28900.0
2008-03-05 10:20:00,82.15,82.23,81.79,81.81,18700.0,43.5273,43.5697,43.3366,43.3472,18700.0
2008-03-05 10:25:00,81.83,82.01,81.75,81.87,13100.0,43.3578,43.4532,43.3154,43.379,13100.0
2008-03-05 10:30:00,81.89,81.9,81.44,81.44,14100.0,43.3896,43.3949,43.1511,43.1511,14100.0
2008-03-05 10:35:00,81.42,81.58,81.3,81.47,21800.0,43.1406,43.2253,43.077,43.167,21800.0
2008-03-05 10:40:00,81.43,81.72,81.33,81.69,24300.0,43.1459,43.2995,43.0929,43.2836,24300.0
2008-03-05 10:45:00,81.72,81.78,81.56,81.72,9100.0,43.2995,43.3313,43.2147,43.2995,9100.0
2008-03-05 10:50:00,81.72,81.88,81.64,81.71,9800.0,43.2995,43.3843,43.2571,43.2942,9800.0
2008-03-05 10:55:00,81.71,81.74,81.47,81.52,12500.0,43.2942,43.3101,43.167,43.1935,12500.0
2008-03-05 11:00:00,81.45,81.56,81.38,81.54,5800.0,43.1564,43.2147,43.1194,43.2041,5800.0
2008-03-05 11:05:00,81.56,81.56,81.34,81.47,7300.0,43.2147,43.2147,43.0982,43.167,7300.0
2008-03-05 11:10:00,81.52,81.68,81.47,81.6,4000.0,43.1935,43.2783,43.167,43.2359,4000.0
2008-03-05 11:15:00,81.65,81.69,81.45,81.62,8700.0,43.2624,43.2836,43.1564,43.2465,8700.0
2008-03-05 11:20:00,81.67,81.73,81.37,81.45,14600.0,43.273,43.3048,43.1141,43.1564,14600.0
2008-03-05 11:25:00,81.41,81.59,81.41,81.59,4200.0,43.1353,43.2306,43.1353,43.2306,4200.0
2008-03-05 11:30:00,81.52,81.67,81.51,81.58,8400.0,43.1935,43.273,43.1882,43.2253,8400.0
2008-03-05 11:35:00,81.63,81.69,81.46,81.51,5600.0,43.2518,43.2836,43.1617,43.1882,5600.0
2008-03-05 11:40:00,81.53,81.54,81.3,81.3,10000.0,43.1988,43.2041,43.077,43.077,10000.0
2008-03-05 11:45:00,81.3,81.43,81.03,81.03,21300.0,43.077,43.1459,42.9339,42.9339,21300.0
2008-03-05 11:50:00,81.02,81.25,81.02,81.18,14200.0,42.9286,43.0505,42.9286,43.0134,14200.0
2008-03-05 11:55:00,81.2,81.25,81.08,81.08,16500.0,43.024,43.0505,42.9604,42.9604,16500.0
2008-03-05 12:00:00,81.13,81.95,81.07,81.44,50700.0,42.9869,43.4214,42.9551,43.1511,50700.0
2008-03-05 12:05:00,81.54,81.84,81.16,81.3,38100.0,43.2041,43.3631,43.0028,43.077,38100.0
2008-03-05 12:10:00,81.29,81.72,81.26,81.42,26600.0,43.0717,43.2995,43.0558,43.1406,26600.0
2008-03-05 12:15:00,81.49,81.54,80.96,81.37,34900.0,43.1776,43.2041,42.8968,43.1141,34900.0
2008-03-05 12:20:00,81.37,81.68,81.18,81.67,18000.0,43.1141,43.2783,43.0134,43.273,18000.0
2008-03-05 12:25:00,81.65,81.65,80.79,81.13,24600.0,43.2624,43.2624,42.8067,42.9869,24600.0
2008-03-05 12:30:00,81.18,81.33,81.06,81.22,14000.0,43.0134,43.0929,42.9498,43.0346,14000.0
2008-03-05 12:35:00,81.24,81.24,80.78,80.9,8600.0,43.0452,43.0452,42.8014,42.865,8600.0
2008-03-05 12:40:00,80.91,81.2,80.81,81.04,15600.0,42.8703,43.024,42.8173,42.9392,15600.0
2008-03-05 12:45:00,81.12,81.25,80.89,81.0,14900.0,42.9816,43.0505,42.8597,42.918,14900.0
2008-03-05 12:50:00,80.99,81.2,80.86,81.2,18000.0,42.9127,43.024,42.8438,43.024,18000.0
2008-03-05 12:55:00,81.14,81.27,81.03,81.13,17700.0,42.9922,43.0611,42.9339,42.9869,17700.0
2008-03-05 13:00:00,81.15,81.45,81.12,81.29,21100.0,42.9975,43.1564,42.9816,43.0717,21100.0
2008-03-05 13:05:00,81.31,81.57,81.29,81.56,17700.0,43.0823,43.22,43.0717,43.2147,17700.0
2008-03-05 13:10:00,81.56,81.56,81.22,81.28,18700.0,43.2147,43.2147,43.0346,43.0664,18700.0
2008-03-05 13:15:00,81.26,81.44,80.83,80.83,33900.0,43.0558,43.1511,42.8279,42.8279,33900.0
2008-03-05 13:20:00,80.85,80.93,80.64,80.76,34800.0,42.8385,42.8809,42.7273,42.7908,34800.0
2008-03-05 13:25:00,80.83,81.16,80.77,81.05,14700.0,42.8279,43.0028,42.7961,42.9445,14700.0
2008-03-05 13:30:00,81.06,81.18,80.83,80.83,33800.0,42.9498,43.0134,42.8279,42.8279,33800.0
2008-03-05 13:35:00,80.88,80.88,80.13,80.56,35500.0,42.8544,42.8544,42.457,42.6849,35500.0
2008-03-05 13:40:00,80.53,80.71,80.36,80.66,14100.0,42.669,42.7644,42.5789,42.7379,14100.0
2008-03-05 13:45:00,80.64,80.87,80.53,80.6,17600.0,42.7273,42.8491,42.669,42.7061,17600.0
2008-03-05 13:50:00,80.6,80.73,80.57,80.66,12200.0,42.7061,42.775,42.6902,42.7379,12200.0
2008-03-05 13:55:00,80.68,80.78,80.52,80.66,14800.0,42.7485,42.8014,42.6637,42.7379,14800.0
2008-03-05 14:00:00,80.67,80.85,80.42,80.79,21100.0,42.7432,42.8385,42.6107,42.8067,21100.0
2008-03-05 14:05:00,80.82,80.85,80.61,80.82,13900.0,42.8226,42.8385,42.7114,42.8226,13900.0
2008-03-05 14:10:00,80.83,81.03,80.72,80.99,20100.0,42.8279,42.9339,42.7697,42.9127,20100.0
2008-03-05 14:15:00,81.02,81.13,80.96,81.09,21600.0,42.9286,42.9869,42.8968,42.9657,21600.0
2008-03-05 14:20:00,81.07,81.13,80.95,81.04,17500.0,42.9551,42.9869,42.8915,42.9392,17500.0
2008-03-05 14:25:00,81.04,81.28,81.02,81.17,28600.0,42.9392,43.0664,42.9286,43.0081,28600.0
2008-03-05 14:30:00,81.15,81.18,80.95,81.0,19900.0,42.9975,43.0134,42.8915,42.918,19900.0
2008-03-05 14:35:00,80.95,81.17,80.91,81.08,23900.0,42.8915,43.0081,42.8703,42.9604,23900.0
2008-03-05 14:40:00,81.11,81.37,81.01,81.28,32800.0,42.9763,43.1141,42.9233,43.0664,32800.0
2008-03-05 14:45:00,81.23,81.65,81.22,81.51,36200.0,43.0399,43.2624,43.0346,43.1882,36200.0
2008-03-05 14:50:00,81.54,81.74,81.38,81.42,25500.0,43.2041,43.3101,43.1194,43.1406,25500.0
2008-03-05 14:55:00,81.47,81.55,81.22,81.32,20200.0,43.167,43.2094,43.0346,43.0876,20200.0
2008-03-05 15:00:00,81.27,81.41,81.13,81.39,18800.0,43.0611,43.1353,42.9869,43.1247,18800.0
2008-03-05 15:05:00,81.37,81.52,81.26,81.32,16900.0,43.1141,43.1935,43.0558,43.0876,16900.0
2008-03-05 15:10:00,81.35,81.43,81.17,81.17,10300.0,43.1035,43.1459,43.0081,43.0081,10300.0
2008-03-05 15:15:00,81.16,81.16,80.77,80.93,12800.0,43.0028,43.0028,42.7961,42.8809,12800.0
2008-03-05 15:20:00,80.94,81.24,80.89,81.21,10600.0,42.8862,43.0452,42.8597,43.0293,10600.0
2008-03-05 15:25:00,81.21,81.35,81.03,81.31,24700.0,43.0293,43.1035,42.9339,43.0823,24700.0
2008-03-05 15:30:00,81.22,81.47,81.13,81.37,26900.0,43.0346,43.167,42.9869,43.1141,26900.0
2008-03-05 15:35:00,81.38,81.38,81.1,81.21,18300.0,43.1194,43.1194,42.971,43.0293,18300.0
2008-03-05 15:40:00,81.18,81.31,81.03,81.03,30600.0,43.0134,43.0823,42.9339,42.9339,30600.0
2008-03-05 15:45:00,81.01,81.12,80.96,81.03,25000.0,42.9233,42.9816,42.8968,42.9339,25000.0
2008-03-05 15:50:00,81.06,81.19,81.02,81.15,18500.0,42.9498,43.0187,42.9286,42.9975,18500.0
2008-03-05 15:55:00,81.15,81.25,81.13,81.2,41600.0,42.9975,43.0505,42.9869,43.024,41600.0
2008-03-06 09:30:00,80.75,80.9,80.32,80.32,13300.0,42.7856,42.865,42.5577,42.5577,13300.0
2008-03-06 09:35:00,80.33,80.38,79.73,79.74,11800.0,42.563,42.5895,42.2451,42.2504,11800.0
2008-03-06 09:40:00,79.76,79.84,79.34,79.69,16300.0,42.261,42.3034,42.0385,42.2239,16300.0
2008-03-06 09:45:00,79.69,80.18,79.68,80.17,13800.0,42.2239,42.4835,42.2186,42.4782,13800.0
2008-03-06 09:50:00,80.12,80.16,79.82,80.13,8600.0,42.4517,42.4729,42.2928,42.457,8600.0
2008-03-06 09:55:00,80.13,80.28,79.93,80.09,12800.0,42.457,42.5365,42.3511,42.4358,12800.0
2008-03-06 10:00:00,80.02,80.06,79.63,79.76,17800.0,42.3988,42.42,42.1921,42.261,17800.0
2008-03-06 10:05:00,79.81,80.0,79.72,79.91,6600.0,42.2875,42.3882,42.2398,42.3405,6600.0
2008-03-06 10:10:00,79.92,80.26,79.9,80.08,15200.0,42.3458,42.5259,42.3352,42.4305,15200.0
2008-03-06 10:15:00,80.16,80.52,80.08,80.27,11800.0,42.4729,42.6637,42.4305,42.5312,11800.0
2008-03-06 10:20:00,80.3,80.5,80.27,80.31,15600.0,42.5471,42.6531,42.5312,42.5524,15600.0
2008-03-06 10:25:00,80.28,80.28,79.98,80.17,7400.0,42.5365,42.5365,42.3776,42.4782,7400.0
2008-03-06 10:30:00,80.26,80.65,80.26,80.65,35400.0,42.5259,42.7326,42.5259,42.7326,35400.0
2008-03-06 10:35:00,80.69,80.69,80.13,80.23,14200.0,42.7538,42.7538,42.457,42.51,14200.0
2008-03-06 10:40:00,80.17,80.37,80.03,80.17,9500.0,42.4782,42.5842,42.4041,42.4782,9500.0
2008-03-06 10:45:00,80.17,80.55,80.17,80.47,45600.0,42.4782,42.6796,42.4782,42.6372,45600.0
2008-03-06 10:50:00,80.48,80.58,80.25,80.36,17600.0,42.6425,42.6955,42.5206,42.5789,17600.0
2008-03-06 10:55:00,80.38,80.51,80.25,80.43,9400.0,42.5895,42.6584,42.5206,42.616,9400.0
2008-03-06 11:00:00,80.44,80.5,80.14,80.21,8200.0,42.6213,42.6531,42.4623,42.4994,8200.0
2008-03-06 11:05:00,80.21,80.21,79.92,79.92,13300.0,42.4994,42.4994,42.3458,42.3458,13300.0
2008-03-06 11:10:00,79.88,79.92,79.7,79.73,11200.0,42.3246,42.3458,42.2292,42.2451,11200.0
2008-03-06 11:15:00,79.69,79.83,79.62,79.78,8000.0,42.2239,42.2981,42.1868,42.2716,8000.0
2008-03-06 11:20:00,79.74,80.11,79.74,79.95,10800.0,42.2504,42.4464,42.2504,42.3617,10800.0
2008-03-06 11:25:00,79.97,79.99,79.74,79.74,8400.0,42.3723,42.3829,42.2504,42.2504,8400.0
2008-03-06 11:30:00,79.78,80.05,79.73,79.98,22700.0,42.2716,42.4147,42.2451,42.3776,22700.0
2008-03-06 11:35:00,79.96,80.24,79.87,80.21,12900.0,42.367,42.5153,42.3193,42.4994,12900.0
2008-03-06 11:40:00,80.23,80.35,80.11,80.2,7700.0,42.51,42.5736,42.4464,42.4941,7700.0
2008-03-06 11:45:00,80.23,80.31,80.05,80.11,5900.0,42.51,42.5524,42.4147,42.4464,5900.0
2008-03-06 11:50:00,80.14,80.2,79.88,80.13,21300.0,42.4623,42.4941,42.3246,42.457,21300.0
2008-03-06 11:55:00,80.2,80.39,80.16,80.35,6600.0,42.4941,42.5948,42.4729,42.5736,6600.0
2008-03-06 12:00:00,80.35,80.35,80.02,80.02,9400.0,42.5736,42.5736,42.3988,42.3988,9400.0
2008-03-06 12:05:00,80.01,80.14,80.01,80.09,3800.0,42.3935,42.4623,42.3935,42.4358,3800.0
2008-03-06 12:10:00,80.08,80.08,79.57,79.71,13100.0,42.4305,42.4305,42.1603,42.2345,13100.0
2008-03-06 12:15:00,79.65,79.91,79.65,79.91,4700.0,42.2027,42.3405,42.2027,42.3405,4700.0
2008-03-06 12:20:00,79.83,79.92,79.75,79.87,4200.0,42.2981,42.3458,42.2557,42.3193,4200.0
2008-03-06 12:25:00,79.85,80.03,79.85,79.91,6700.0,42.3087,42.4041,42.3087,42.3405,6700.0
2008-03-06 12:30:00,79.93,79.93,79.68,79.76,5700.0,42.3511,42.3511,42.2186,42.261,5700.0
2008-03-06 12:35:00,79.74,79.86,79.71,79.78,5100.0,42.2504,42.314,42.2345,42.2716,5100.0
2008-03-06 12:40:00,79.79,80.03,79.75,80.02,10700.0,42.2769,42.4041,42.2557,42.3988,10700.0
2008-03-06 12:45:00,80.02,80.02,79.76,79.76,7700.0,42.3988,42.3988,42.261,42.261,7700.0
2008-03-06 12:50:00,79.78,79.86,79.68,79.82,7000.0,42.2716,42.314,42.2186,42.2928,7000.0
2008-03-06 12:55:00,79.81,79.81,79.5,79.61,10300.0,42.2875,42.2875,42.1232,42.1815,10300.0
2008-03-06 13:00:00,79.64,79.79,79.61,79.67,8800.0,42.1974,42.2769,42.1815,42.2133,8800.0
2008-03-06 13:05:00,79.6,79.8,79.57,79.69,11900.0,42.1762,42.2822,42.1603,42.2239,11900.0
2008-03-06 13:10:00,79.63,79.65,79.37,79.37,16100.0,42.1921,42.2027,42.0544,42.0544,16100.0
2008-03-06 13:15:00,79.4,79.53,79.2,79.29,15900.0,42.0703,42.1391,41.9643,42.012,15900.0
2008-03-06 13:20:00,79.27,79.35,79.13,79.13,17100.0,42.0014,42.0438,41.9272,41.9272,17100.0
2008-03-06 13:25:00,79.1,79.29,79.05,79.19,10600.0,41.9113,42.012,41.8848,41.959,10600.0
2008-03-06 13:30:00,79.19,79.22,79.06,79.06,15500.0,41.959,41.9749,41.8901,41.8901,15500.0
2008-03-06 13:35:00,79.14,79.33,79.05,79.29,8200.0,41.9325,42.0332,41.8848,42.012,8200.0
2008-03-06 13:40:00,79.28,79.37,79.21,79.22,6200.0,42.0067,42.0544,41.9696,41.9749,6200.0
2008-03-06 13:45:00,79.25,79.48,79.2,79.39,8400.0,41.9908,42.1126,41.9643,42.065,8400.0
2008-03-06 13:50:00,79.38,79.54,79.35,79.35,10700.0,42.0597,42.1444,42.0438,42.0438,10700.0
2008-03-06 13:55:00,79.39,79.45,79.32,79.4,5200.0,42.065,42.0967,42.0279,42.0703,5200.0
2008-03-06 14:00:00,79.4,79.56,79.37,79.43,12300.0,42.0703,42.155,42.0544,42.0861,12300.0
2008-03-06 14:05:00,79.41,79.55,79.39,79.48,17100.0,42.0755,42.1497,42.065,42.1126,17100.0
2008-03-06 14:10:00,79.43,79.51,79.26,79.26,17300.0,42.0861,42.1285,41.9961,41.9961,17300.0
2008-03-06 14:15:00,79.3,79.39,79.1,79.1,21200.0,42.0173,42.065,41.9113,41.9113,21200.0
2008-03-06 14:20:00,79.1,79.15,78.94,79.0,27800.0,41.9113,41.9378,41.8265,41.8583,27800.0
2008-03-06 14:25:00,79.0,79.06,78.82,78.91,24100.0,41.8583,41.8901,41.7629,41.8106,24100.0
2008-03-06 14:30:00,78.88,78.93,78.75,78.9,34600.0,41.7947,41.8212,41.7258,41.8053,34600.0
2008-03-06 14:35:00,78.86,79.15,78.83,78.9,29800.0,41.7841,41.9378,41.7682,41.8053,29800.0
2008-03-06 14:40:00,78.93,79.11,78.88,79.1,40400.0,41.8212,41.9166,41.7947,41.9113,40400.0
2008-03-06 14:45:00,79.1,79.32,79.02,79.21,37000.0,41.9113,42.0279,41.8689,41.9696,37000.0
2008-03-06 14:50:00,79.19,79.27,78.98,79.03,17700.0,41.959,42.0014,41.8477,41.8742,17700.0
2008-03-06 14:55:00,78.98,79.13,78.95,79.07,9700.0,41.8477,41.9272,41.8318,41.8954,9700.0
2008-03-06 15:00:00,79.02,79.08,78.74,78.77,36000.0,41.8689,41.9007,41.7205,41.7364,36000.0
2008-03-06 15:05:00,78.75,78.94,78.63,78.63,40700.0,41.7258,41.8265,41.6623,41.6623,40700.0
2008-03-06 15:10:00,78.6,78.83,78.49,78.6,29900.0,41.6464,41.7682,41.5881,41.6464,29900.0
2008-03-06 15:15:00,78.59,78.92,78.56,78.92,61400.0,41.6411,41.8159,41.6252,41.8159,61400.0
2008-03-06 15:20:00,78.92,79.0,78.85,78.87,35700.0,41.8159,41.8583,41.7788,41.7894,35700.0
2008-03-06 15:25:00,78.89,79.04,78.76,78.96,32900.0,41.8,41.8795,41.7311,41.8371,32900.0
2008-03-06 15:30:00,78.93,78.93,78.47,78.48,73800.0,41.8212,41.8212,41.5775,41.5828,73800.0
2008-03-06 15:35:00,78.49,78.56,78.25,78.25,48000.0,41.5881,41.6252,41.4609,41.4609,48000.0
2008-03-06 15:40:00,78.27,78.27,78.07,78.13,103200.0,41.4715,41.4715,41.3655,41.3973,103200.0
2008-03-06 15:45:00,78.11,78.15,77.66,77.86,74800.0,41.3867,41.4079,41.1483,41.2543,74800.0
2008-03-06 15:50:00,77.83,77.96,77.64,77.84,70900.0,41.2384,41.3073,41.1377,41.2437,70900.0
2008-03-06 15:55:00,77.87,77.95,77.66,77.9,80200.0,41.2596,41.302,41.1483,41.2755,80200.0
2008-03-07 09:30:00,77.5,77.68,76.96,77.16,28300.0,41.0635,41.1589,40.7774,40.8834,28300.0
2008-03-07 09:35:00,77.26,78.16,77.18,77.67,26200.0,40.9364,41.4132,40.894,41.1536,26200.0
2008-03-07 09:40:00,77.81,77.82,77.14,77.5,33500.0,41.2278,41.2331,40.8728,41.0635,33500.0
2008-03-07 09:45:00,77.5,77.71,77.22,77.71,46400.0,41.0635,41.1748,40.9152,41.1748,46400.0
2008-03-07 09:50:00,77.66,77.86,77.62,77.85,29900.0,41.1483,41.2543,41.1271,41.249,29900.0
2008-03-07 09:55:00,77.85,79.32,77.81,79.18,40300.0,41.249,42.0279,41.2278,41.9537,40300.0
2008-03-07 10:00:00,79.22,79.5,79.15,79.25,36700.0,41.9749,42.1232,41.9378,41.9908,36700.0
2008-03-07 10:05:00,79.21,79.36,79.01,79.27,38900.0,41.9696,42.0491,41.8636,42.0014,38900.0
2008-03-07 10:10:00,79.3,79.35,79.13,79.24,28000.0,42.0173,42.0438,41.9272,41.9855,28000.0
2008-03-07 10:15:00,79.24,79.53,79.11,79.5,28600.0,41.9855,42.1391,41.9166,42.1232,28600.0
2008-03-07 10:20:00,79.49,79.95,79.29,79.34,31300.0,42.1179,42.3617,42.012,42.0385,31300.0
2008-03-07 10:25:00,79.29,79.39,78.93,79.15,17500.0,42.012,42.065,41.8212,41.9378,17500.0
2008-03-07 10:30:00,79.11,79.45,79.11,79.37,15800.0,41.9166,42.0967,41.9166,42.0544,15800.0
2008-03-07 10:35:00,79.37,79.46,79.1,79.45,26800.0,42.0544,42.102,41.9113,42.0967,26800.0
2008-03-07 10:40:00,79.38,79.53,79.26,79.29,43300.0,42.0597,42.1391,41.9961,42.012,43300.0
2008-03-07 10:45:00,79.26,79.3,79.0,79.12,12200.0,41.9961,42.0173,41.8583,41.9219,12200.0
2008-03-07 10:50:00,79.13,79.2,78.9,78.9,15900.0,41.9272,41.9643,41.8053,41.8053,15900.0
2008-03-07 10:55:00,78.9,78.9,78.67,78.85,23100.0,41.8053,41.8053,41.6835,41.7788,23100.0
2008-03-07 11:00:00,78.84,78.91,78.7,78.82,24700.0,41.7735,41.8106,41.6994,41.7629,24700.0
2008-03-07 11:05:00,78.83,78.86,78.69,78.8,13800.0,41.7682,41.7841,41.6941,41.7523,13800.0
2008-03-07 11:10:00,78.8,78.87,78.63,78.63,14000.0,41.7523,41.7894,41.6623,41.6623,14000.0
2008-03-07 11:15:00,78.64,78.75,78.64,78.69,12900.0,41.6676,41.7258,41.6676,41.6941,12900.0
2008-03-07 11:20:00,78.7,78.79,78.6,78.79,18800.0,41.6994,41.747,41.6464,41.747,18800.0
2008-03-07 11:25:00,78.75,78.75,78.5,78.54,26300.0,41.7258,41.7258,41.5934,41.6146,26300.0
2008-03-07 11:30:00,78.57,78.75,78.51,78.69,28800.0,41.6305,41.7258,41.5987,41.6941,28800.0
2008-03-07 11:35:00,78.71,78.83,78.67,78.69,16600.0,41.7047,41.7682,41.6835,41.6941,16600.0
2008-03-07 11:40:00,78.73,78.83,78.38,78.38,26900.0,41.7152,41.7682,41.5298,41.5298,26900.0
2008-03-07 11:45:00,78.39,78.55,78.31,78.53,13200.0,41.5351,41.6199,41.4927,41.6093,13200.0
2008-03-07 11:50:00,78.51,78.54,78.34,78.35,26800.0,41.5987,41.6146,41.5086,41.5139,26800.0
2008-03-07 11:55:00,78.37,78.49,78.24,78.47,20400.0,41.5245,41.5881,41.4556,41.5775,20400.0
2008-03-07 12:00:00,78.4,78.47,78.2,78.25,15600.0,41.5404,41.5775,41.4344,41.4609,15600.0
2008-03-07 12:05:00,78.25,78.32,78.15,78.32,15400.0,41.4609,41.498,41.4079,41.498,15400.0
2008-03-07 12:10:00,78.35,78.36,78.13,78.2,18200.0,41.5139,41.5192,41.3973,41.4344,18200.0
2008-03-07 12:15:00,78.2,78.36,78.13,78.28,13200.0,41.4344,41.5192,41.3973,41.4768,13200.0
2008-03-07 12:20:00,78.3,78.39,78.25,78.37,6500.0,41.4874,41.5351,41.4609,41.5245,6500.0
2008-03-07 12:25:00,78.32,78.37,78.19,78.23,14700.0,41.498,41.5245,41.4291,41.4503,14700.0
2008-03-07 12:30:00,78.28,78.34,78.22,78.3,6000.0,41.4768,41.5086,41.445,41.4874,6000.0
2008-03-07 12:35:00,78.27,78.38,78.12,78.18,16500.0,41.4715,41.5298,41.392,41.4238,16500.0
2008-03-07 12:40:00,78.14,78.65,78.14,78.62,18800.0,41.4026,41.6729,41.4026,41.657,18800.0
2008-03-07 12:45:00,78.62,78.67,78.57,78.59,7700.0,41.657,41.6835,41.6305,41.6411,7700.0
2008-03-07 12:50:00,78.62,78.81,78.54,78.66,20800.0,41.657,41.7576,41.6146,41.6782,20800.0
2008-03-07 12:55:00,78.66,78.86,78.66,78.71,12700.0,41.6782,41.7841,41.6782,41.7047,12700.0
2008-03-07 13:00:00,78.69,78.75,78.62,78.73,9200.0,41.6941,41.7258,41.657,41.7152,9200.0
2008-03-07 13:05:00,78.67,78.73,78.55,78.59,8000.0,41.6835,41.7152,41.6199,41.6411,8000.0
2008-03-07 13:10:00,78.57,78.59,78.42,78.42,21300.0,41.6305,41.6411,41.551,41.551,21300.0
2008-03-07 13:15:00,78.44,78.48,78.36,78.36,25900.0,41.5616,41.5828,41.5192,41.5192,25900.0
2008-03-07 13:20:00,78.4,78.46,78.32,78.38,11800.0,41.5404,41.5722,41.498,41.5298,11800.0
2008-03-07 13:25:00,78.41,78.61,78.3,78.54,19400.0,41.5457,41.6517,41.4874,41.6146,19400.0
2008-03-07 13:30:00,78.58,78.58,78.38,78.45,9800.0,41.6358,41.6358,41.5298,41.5669,9800.0
2008-03-07 13:35:00,78.43,78.51,78.33,78.37,8800.0,41.5563,41.5987,41.5033,41.5245,8800.0
2008-03-07 13:40:00,78.34,78.36,78.08,78.14,24800.0,41.5086,41.5192,41.3708,41.4026,24800.0
2008-03-07 13:45:00,78.15,78.39,78.05,78.25,26900.0,41.4079,41.5351,41.355,41.4609,26900.0
2008-03-07 13:50:00,78.22,78.25,78.11,78.22,36400.0,41.445,41.4609,41.3867,41.445,36400.0
2008-03-07 13:55:00,78.17,78.23,78.06,78.18,12700.0,41.4185,41.4503,41.3602,41.4238,12700.0
2008-03-07 14:00:00,78.22,78.24,78.1,78.18,19100.0,41.445,41.4556,41.3814,41.4238,19100.0
2008-03-07 14:05:00,78.14,78.31,78.01,78.25,30500.0,41.4026,41.4927,41.3338,41.4609,30500.0
2008-03-07 14:10:00,78.25,78.65,78.21,78.55,54400.0,41.4609,41.6729,41.4397,41.6199,54400.0
2008-03-07 14:15:00,78.54,78.62,78.4,78.44,20500.0,41.6146,41.657,41.5404,41.5616,20500.0
2008-03-07 14:20:00,78.42,78.42,78.0,78.12,36100.0,41.551,41.551,41.3285,41.392,36100.0
2008-03-07 14:25:00,78.15,78.19,78.05,78.1,13700.0,41.4079,41.4291,41.355,41.3814,13700.0
2008-03-07 14:30:00,78.14,78.28,78.08,78.22,13200.0,41.4026,41.4768,41.3708,41.445,13200.0
2008-03-07 14:35:00,78.22,78.26,78.02,78.23,28400.0,41.445,41.4662,41.3391,41.4503,28400.0
2008-03-07 14:40:00,78.24,78.52,78.24,78.48,33000.0,41.4556,41.604,41.4556,41.5828,33000.0
2008-03-07 14:45:00,78.51,78.7,78.49,78.68,19100.0,41.5987,41.6994,41.5881,41.6888,19100.0
2008-03-07 14:50:00,78.69,78.7,78.59,78.6,17300.0,41.6941,41.6994,41.6411,41.6464,17300.0
2008-03-07 14:55:00,78.58,79.15,78.53,79.14,32500.0,41.6358,41.9378,41.6093,41.9325,32500.0
2008-03-07 15:00:00,79.15,79.23,78.6,78.6,29500.0,41.9378,41.9802,41.6464,41.6464,29500.0
2008-03-07 15:05:00,78.59,78.91,78.5,78.85,43200.0,41.6411,41.8106,41.5934,41.7788,43200.0
2008-03-07 15:10:00,78.85,79.24,78.71,78.92,65200.0,41.7788,41.9855,41.7047,41.8159,65200.0
2008-03-07 15:15:00,78.91,79.74,78.74,79.74,47100.0,41.8106,42.2504,41.7205,42.2504,47100.0
2008-03-07 15:20:00,79.74,79.74,79.24,79.35,51500.0,42.2504,42.2504,41.9855,42.0438,51500.0
2008-03-07 15:25:00,79.34,79.44,79.09,79.33,51800.0,42.0385,42.0914,41.906,42.0332,51800.0
2008-03-07 15:30:00,79.32,79.34,78.63,78.69,81200.0,42.0279,42.0385,41.6623,41.6941,81200.0
2008-03-07 15:35:00,78.69,79.3,78.62,79.11,41600.0,41.6941,42.0173,41.657,41.9166,41600.0
2008-03-07 15:40:00,79.09,79.38,79.04,79.21,62300.0,41.906,42.0597,41.8795,41.9696,62300.0
2008-03-07 15:45:00,79.2,79.24,78.82,78.9,52400.0,41.9643,41.9855,41.7629,41.8053,52400.0
2008-03-07 15:50:00,78.88,79.24,78.61,79.0,53800.0,41.7947,41.9855,41.6517,41.8583,53800.0
2008-03-07 15:55:00,79.01,79.08,78.74,78.92,68300.0,41.8636,41.9007,41.7205,41.8159,68300.0
2008-03-10 09:30:00,78.84,78.87,78.52,78.78,18000.0,41.7735,41.7894,41.604,41.7417,18000.0
2008-03-10 09:35:00,78.83,79.1,78.62,79.03,15300.0,41.7682,41.9113,41.657,41.8742,15300.0
2008-03-10 09:40:00,78.97,79.2,78.87,79.14,17300.0,41.8424,41.9643,41.7894,41.9325,17300.0
2008-03-10 09:45:00,79.18,79.2,78.88,78.95,12000.0,41.9537,41.9643,41.7947,41.8318,12000.0
2008-03-10 09:50:00,78.9,79.1,78.7,79.03,17100.0,41.8053,41.9113,41.6994,41.8742,17100.0
2008-03-10 09:55:00,79.02,79.5,78.99,79.49,12100.0,41.8689,42.1232,41.853,42.1179,12100.0
2008-03-10 10:00:00,79.52,79.73,79.07,79.14,23900.0,42.1338,42.2451,41.8954,41.9325,23900.0
2008-03-10 10:05:00,79.14,79.25,78.86,79.08,18500.0,41.9325,41.9908,41.7841,41.9007,18500.0
2008-03-10 10:10:00,79.08,79.27,79.08,79.24,13600.0,41.9007,42.0014,41.9007,41.9855,13600.0
2008-03-10 10:15:00,79.27,79.31,78.91,79.05,14300.0,42.0014,42.0226,41.8106,41.8848,14300.0
2008-03-10 10:20:00,79.06,79.29,79.0,79.16,13600.0,41.8901,42.012,41.8583,41.9431,13600.0
2008-03-10 10:25:00,79.22,79.46,79.17,79.42,13300.0,41.9749,42.102,41.9484,42.0808,13300.0
2008-03-10 10:30:00,79.47,79.59,79.33,79.33,26900.0,42.1073,42.1709,42.0332,42.0332,26900.0
2008-03-10 10:35:00,79.37,79.61,79.3,79.61,20000.0,42.0544,42.1815,42.0173,42.1815,20000.0
2008-03-10 10:40:00,79.63,79.63,79.28,79.39,23900.0,42.1921,42.1921,42.0067,42.065,23900.0
2008-03-10 10:45:00,79.45,79.84,79.39,79.63,22000.0,42.0967,42.3034,42.065,42.1921,22000.0
2008-03-10 10:50:00,79.66,79.71,79.49,79.64,16600.0,42.208,42.2345,42.1179,42.1974,16600.0
2008-03-10 10:55:00,79.64,79.73,79.42,79.44,20800.0,42.1974,42.2451,42.0808,42.0914,20800.0
2008-03-10 11:00:00,79.44,79.87,79.41,79.87,14700.0,42.0914,42.3193,42.0755,42.3193,14700.0
2008-03-10 11:05:00,79.87,79.95,79.65,79.85,19000.0,42.3193,42.3617,42.2027,42.3087,19000.0
2008-03-10 11:10:00,79.8,79.94,79.75,79.83,21200.0,42.2822,42.3564,42.2557,42.2981,21200.0
2008-03-10 11:15:00,79.84,79.95,79.7,79.88,15900.0,42.3034,42.3617,42.2292,42.3246,15900.0
2008-03-10 11:20:00,79.88,79.91,79.53,79.6,20800.0,42.3246,42.3405,42.1391,42.1762,20800.0
2008-03-10 11:25:00,79.52,79.66,79.32,79.45,20200.0,42.1338,42.208,42.0279,42.0967,20200.0
2008-03-10 11:30:00,79.46,79.58,79.12,79.19,24400.0,42.102,42.1656,41.9219,41.959,24400.0
2008-03-10 11:35:00,79.16,79.49,79.13,79.32,11600.0,41.9431,42.1179,41.9272,42.0279,11600.0
2008-03-10 11:40:00,79.23,79.29,78.96,78.97,13000.0,41.9802,42.012,41.8371,41.8424,13000.0
2008-03-10 11:45:00,78.99,79.3,78.89,79.27,15800.0,41.853,42.0173,41.8,42.0014,15800.0
2008-03-10 11:50:00,79.31,79.57,79.31,79.51,22000.0,42.0226,42.1603,42.0226,42.1285,22000.0
2008-03-10 11:55:00,79.49,79.84,79.49,79.78,26100.0,42.1179,42.3034,42.1179,42.2716,26100.0
2008-03-10 12:00:00,79.75,79.78,79.01,79.04,28900.0,42.2557,42.2716,41.8636,41.8795,28900.0
2008-03-10 12:05:00,79.04,79.57,78.98,79.57,23400.0,41.8795,42.1603,41.8477,42.1603,23400.0
2008-03-10 12:10:00,79.55,79.74,79.43,79.51,32200.0,42.1497,42.2504,42.0861,42.1285,32200.0
2008-03-10 12:15:00,79.5,79.63,79.27,79.63,23700.0,42.1232,42.1921,42.0014,42.1921,23700.0
2008-03-10 12:20:00,79.62,79.75,79.35,79.5,30800.0,42.1868,42.2557,42.0438,42.1232,30800.0
2008-03-10 12:25:00,79.48,79.57,79.38,79.47,30100.0,42.1126,42.1603,42.0597,42.1073,30100.0
2008-03-10 12:30:00,79.43,79.59,79.4,79.47,21900.0,42.0861,42.1709,42.0703,42.1073,21900.0
2008-03-10 12:35:00,79.47,79.84,79.47,79.63,15400.0,42.1073,42.3034,42.1073,42.1921,15400.0
2008-03-10 12:40:00,79.66,79.73,79.49,79.49,10000.0,42.208,42.2451,42.1179,42.1179,10000.0
2008-03-10 12:45:00,79.49,79.49,79.21,79.25,10000.0,42.1179,42.1179,41.9696,41.9908,10000.0
2008-03-10 12:50:00,79.23,79.76,79.14,79.76,14300.0,41.9802,42.261,41.9325,42.261,14300.0
2008-03-10 12:55:00,79.76,79.84,79.55,79.55,17300.0,42.261,42.3034,42.1497,42.1497,17300.0
2008-03-10 13:00:00,79.59,79.72,79.39,79.42,20400.0,42.1709,42.2398,42.065,42.0808,20400.0
2008-03-10 13:05:00,79.46,79.53,79.35,79.45,14200.0,42.102,42.1391,42.0438,42.0967,14200.0
2008-03-10 13:10:00,79.41,79.64,79.41,79.52,17400.0,42.0755,42.1974,42.0755,42.1338,17400.0
2008-03-10 13:15:00,79.5,79.61,79.35,79.35,18200.0,42.1232,42.1815,42.0438,42.0438,18200.0
2008-03-10 13:20:00,79.34,79.42,79.25,79.39,24300.0,42.0385,42.0808,41.9908,42.065,24300.0
2008-03-10 13:25:00,79.39,79.42,79.12,79.21,53600.0,42.065,42.0808,41.9219,41.9696,53600.0
2008-03-10 13:30:00,79.2,79.34,79.01,79.21,28600.0,41.9643,42.0385,41.8636,41.9696,28600.0
2008-03-10 13:35:00,79.22,79.34,79.17,79.34,14400.0,41.9749,42.0385,41.9484,42.0385,14400.0
2008-03-10 13:40:00,79.36,79.41,79.24,79.32,14000.0,42.0491,42.0755,41.9855,42.0279,14000.0
2008-03-10 13:45:00,79.37,79.38,79.18,79.27,8000.0,42.0544,42.0597,41.9537,42.0014,8000.0
2008-03-10 13:50:00,79.25,79.39,79.21,79.31,7200.0,41.9908,42.065,41.9696,42.0226,7200.0
2008-03-10 13:55:00,79.3,79.37,79.09,79.15,14600.0,42.0173,42.0544,41.906,41.9378,14600.0
2008-03-10 14:00:00,79.17,79.23,78.97,79.12,23600.0,41.9484,41.9802,41.8424,41.9219,23600.0
2008-03-10 14:05:00,79.12,79.13,78.91,78.97,32000.0,41.9219,41.9272,41.8106,41.8424,32000.0
2008-03-10 14:10:00,79.0,79.36,78.99,79.22,28600.0,41.8583,42.0491,41.853,41.9749,28600.0
2008-03-10 14:15:00,79.2,79.28,79.11,79.13,14800.0,41.9643,42.0067,41.9166,41.9272,14800.0
2008-03-10 14:20:00,79.1,79.19,78.97,79.04,36700.0,41.9113,41.959,41.8424,41.8795,36700.0
2008-03-10 14:25:00,79.04,79.31,78.92,79.23,31300.0,41.8795,42.0226,41.8159,41.9802,31300.0
2008-03-10 14:30:00,79.21,79.54,79.17,79.4,23800.0,41.9696,42.1444,41.9484,42.0703,23800.0
2008-03-10 14:35:00,79.39,79.73,79.29,79.58,21100.0,42.065,42.2451,42.012,42.1656,21100.0
2008-03-10 14:40:00,79.58,79.63,79.33,79.33,16200.0,42.1656,42.1921,42.0332,42.0332,16200.0
2008-03-10 14:45:00,79.34,79.57,79.33,79.47,13900.0,42.0385,42.1603,42.0332,42.1073,13900.0
2008-03-10 14:50:00,79.46,79.67,79.45,79.62,10500.0,42.102,42.2133,42.0967,42.1868,10500.0
2008-03-10 14:55:00,79.62,79.68,79.35,79.44,14200.0,42.1868,42.2186,42.0438,42.0914,14200.0
2008-03-10 15:00:00,79.45,79.61,79.34,79.47,17800.0,42.0967,42.1815,42.0385,42.1073,17800.0
2008-03-10 15:05:00,79.52,79.54,79.29,79.44,22300.0,42.1338,42.1444,42.012,42.0914,22300.0
2008-03-10 15:10:00,79.44,79.59,79.26,79.44,30200.0,42.0914,42.1709,41.9961,42.0914,30200.0
2008-03-10 15:15:00,79.41,79.42,79.18,79.38,25200.0,42.0755,42.0808,41.9537,42.0597,25200.0
2008-03-10 15:20:00,79.38,79.61,79.25,79.47,38100.0,42.0597,42.1815,41.9908,42.1073,38100.0
2008-03-10 15:25:00,79.4,79.53,79.26,79.42,44400.0,42.0703,42.1391,41.9961,42.0808,44400.0
2008-03-10 15:30:00,79.45,79.48,79.25,79.39,53900.0,42.0967,42.1126,41.9908,42.065,53900.0
2008-03-10 15:35:00,79.41,79.54,79.25,79.32,40800.0,42.0755,42.1444,41.9908,42.0279,40800.0
2008-03-10 15:40:00,79.28,79.28,78.99,79.18,62200.0,42.0067,42.0067,41.853,41.9537,62200.0
2008-03-10 15:45:00,79.2,79.25,79.05,79.2,49200.0,41.9643,41.9908,41.8848,41.9643,49200.0
2008-03-10 15:50:00,79.17,79.31,79.15,79.31,59200.0,41.9484,42.0226,41.9378,42.0226,59200.0
2008-03-10 15:55:00,79.3,79.51,79.28,79.38,99800.0,42.0173,42.1285,42.0067,42.0597,99800.0
2008-03-11 09:30:00,80.92,82.5,80.85,82.33,28700.0,42.8756,43.7128,42.8385,43.6227,28700.0
2008-03-11 09:35:00,82.45,82.5,82.05,82.36,20300.0,43.6863,43.7128,43.4744,43.6386,20300.0
2008-03-11 09:40:00,82.38,82.51,82.1,82.43,21700.0,43.6492,43.7181,43.5009,43.6757,21700.0
2008-03-11 09:45:00,82.46,82.68,82.27,82.46,23400.0,43.6916,43.8082,43.5909,43.6916,23400.0
2008-03-11 09:50:00,82.45,82.72,82.25,82.68,20800.0,43.6863,43.8294,43.5803,43.8082,20800.0
2008-03-11 09:55:00,82.71,82.74,81.97,81.97,17600.0,43.8241,43.84,43.432,43.432,17600.0
2008-03-11 10:00:00,82.02,82.02,81.44,81.49,19900.0,43.4585,43.4585,43.1511,43.1776,19900.0
2008-03-11 10:05:00,81.5,81.65,81.42,81.54,20700.0,43.1829,43.2624,43.1406,43.2041,20700.0
2008-03-11 10:10:00,81.56,81.87,81.5,81.87,26300.0,43.2147,43.379,43.1829,43.379,26300.0
2008-03-11 10:15:00,81.86,81.86,81.48,81.61,23200.0,43.3737,43.3737,43.1723,43.2412,23200.0
2008-03-11 10:20:00,81.62,81.98,81.57,81.83,15200.0,43.2465,43.4373,43.22,43.3578,15200.0
2008-03-11 10:25:00,81.92,81.95,81.71,81.77,13000.0,43.4055,43.4214,43.2942,43.326,13000.0
2008-03-11 10:30:00,81.74,81.8,81.56,81.56,15000.0,43.3101,43.3419,43.2147,43.2147,15000.0
2008-03-11 10:35:00,81.58,81.59,81.48,81.51,6400.0,43.2253,43.2306,43.1723,43.1882,6400.0
2008-03-11 10:40:00,81.52,81.73,81.45,81.57,16000.0,43.1935,43.3048,43.1564,43.22,16000.0
2008-03-11 10:45:00,81.59,81.77,81.48,81.58,10900.0,43.2306,43.326,43.1723,43.2253,10900.0
2008-03-11 10:50:00,81.63,81.93,81.55,81.86,9700.0,43.2518,43.4108,43.2094,43.3737,9700.0
2008-03-11 10:55:00,81.86,82.06,81.83,81.97,10200.0,43.3737,43.4797,43.3578,43.432,10200.0
2008-03-11 11:00:00,81.95,82.07,81.83,81.9,12100.0,43.4214,43.485,43.3578,43.3949,12100.0
2008-03-11 11:05:00,81.9,82.03,81.82,81.86,11900.0,43.3949,43.4638,43.3525,43.3737,11900.0
2008-03-11 11:10:00,81.93,82.0,81.65,81.71,24400.0,43.4108,43.4479,43.2624,43.2942,24400.0
2008-03-11 11:15:00,81.69,81.75,81.53,81.73,12600.0,43.2836,43.3154,43.1988,43.3048,12600.0
2008-03-11 11:20:00,81.75,81.8,81.61,81.75,21100.0,43.3154,43.3419,43.2412,43.3154,21100.0
2008-03-11 11:25:00,81.79,81.93,81.64,81.77,35700.0,43.3366,43.4108,43.2571,43.326,35700.0
2008-03-11 11:30:00,81.79,82.0,81.73,81.94,27900.0,43.3366,43.4479,43.3048,43.4161,27900.0
2008-03-11 11:35:00,81.94,82.0,81.74,81.81,23900.0,43.4161,43.4479,43.3101,43.3472,23900.0
2008-03-11 11:40:00,81.86,81.94,81.7,81.78,12700.0,43.3737,43.4161,43.2889,43.3313,12700.0
2008-03-11 11:45:00,81.78,81.78,81.25,81.33,34400.0,43.3313,43.3313,43.0505,43.0929,34400.0
2008-03-11 11:50:00,81.35,81.45,81.21,81.36,48400.0,43.1035,43.1564,43.0293,43.1088,48400.0
2008-03-11 11:55:00,81.36,81.39,80.99,81.2,58200.0,43.1088,43.1247,42.9127,43.024,58200.0
2008-03-11 12:00:00,81.23,81.5,81.16,81.47,16900.0,43.0399,43.1829,43.0028,43.167,16900.0
2008-03-11 12:05:00,81.49,81.84,81.21,81.81,38900.0,43.1776,43.3631,43.0293,43.3472,38900.0
2008-03-11 12:10:00,81.84,81.84,81.52,81.6,35100.0,43.3631,43.3631,43.1935,43.2359,35100.0
2008-03-11 12:15:00,81.63,81.66,81.5,81.65,16900.0,43.2518,43.2677,43.1829,43.2624,16900.0
2008-03-11 12:20:00,81.65,81.9,81.6,81.84,29700.0,43.2624,43.3949,43.2359,43.3631,29700.0
2008-03-11 12:25:00,81.81,81.87,81.64,81.78,23100.0,43.3472,43.379,43.2571,43.3313,23100.0
2008-03-11 12:30:00,81.82,81.84,81.48,81.5,28300.0,43.3525,43.3631,43.1723,43.1829,28300.0
2008-03-11 12:35:00,81.46,81.54,81.24,81.24,13600.0,43.1617,43.2041,43.0452,43.0452,13600.0
2008-03-11 12:40:00,81.24,81.28,81.08,81.26,15200.0,43.0452,43.0664,42.9604,43.0558,15200.0
2008-03-11 12:45:00,81.28,81.28,80.72,81.06,21200.0,43.0664,43.0664,42.7697,42.9498,21200.0
2008-03-11 12:50:00,81.08,81.29,81.02,81.2,10700.0,42.9604,43.0717,42.9286,43.024,10700.0
2008-03-11 12:55:00,81.26,81.8,81.2,81.73,37600.0,43.0558,43.3419,43.024,43.3048,37600.0
2008-03-11 13:00:00,81.74,81.74,81.24,81.39,19400.0,43.3101,43.3101,43.0452,43.1247,19400.0
2008-03-11 13:05:00,81.44,81.5,81.19,81.26,12600.0,43.1511,43.1829,43.0187,43.0558,12600.0
2008-03-11 13:10:00,81.24,81.7,81.24,81.37,18400.0,43.0452,43.2889,43.0452,43.1141,18400.0
2008-03-11 13:15:00,81.38,81.9,81.36,81.68,12800.0,43.1194,43.3949,43.1088,43.2783,12800.0
2008-03-11 13:20:00,81.73,81.89,81.53,81.87,15000.0,43.3048,43.3896,43.1988,43.379,15000.0
2008-03-11 13:25:00,81.84,82.07,81.81,82.02,20100.0,43.3631,43.485,43.3472,43.4585,20100.0
2008-03-11 13:30:00,82.04,82.11,81.94,82.08,11200.0,43.4691,43.5061,43.4161,43.4903,11200.0
2008-03-11 13:35:00,82.12,82.19,81.88,81.99,14700.0,43.5114,43.5485,43.3843,43.4426,14700.0
2008-03-11 13:40:00,82.0,82.0,81.81,81.93,15800.0,43.4479,43.4479,43.3472,43.4108,15800.0
2008-03-11 13:45:00,81.96,81.96,81.67,81.76,16500.0,43.4267,43.4267,43.273,43.3207,16500.0
2008-03-11 13:50:00,81.78,81.92,81.74,81.74,23900.0,43.3313,43.4055,43.3101,43.3101,23900.0
2008-03-11 13:55:00,81.76,82.08,81.73,81.92,18500.0,43.3207,43.4903,43.3048,43.4055,18500.0
2008-03-11 14:00:00,81.92,82.21,81.86,82.08,16500.0,43.4055,43.5591,43.3737,43.4903,16500.0
2008-03-11 14:05:00,82.13,82.31,82.01,82.2,11400.0,43.5167,43.6121,43.4532,43.5538,11400.0
2008-03-11 14:10:00,82.2,82.2,81.87,82.0,16600.0,43.5538,43.5538,43.379,43.4479,16600.0
2008-03-11 14:15:00,82.02,82.31,81.97,82.24,10800.0,43.4585,43.6121,43.432,43.575,10800.0
2008-03-11 14:20:00,82.28,82.4,82.21,82.36,25400.0,43.5962,43.6598,43.5591,43.6386,25400.0
2008-03-11 14:25:00,82.36,82.36,82.14,82.2,14800.0,43.6386,43.6386,43.522,43.5538,14800.0
2008-03-11 14:30:00,82.17,82.38,82.04,82.38,26300.0,43.5379,43.6492,43.4691,43.6492,26300.0
2008-03-11 14:35:00,82.41,82.76,82.39,82.66,34700.0,43.6651,43.8506,43.6545,43.7976,34700.0
2008-03-11 14:40:00,82.69,82.69,82.44,82.55,25300.0,43.8135,43.8135,43.681,43.7393,25300.0
2008-03-11 14:45:00,82.57,82.97,82.55,82.89,18300.0,43.7499,43.9618,43.7393,43.9194,18300.0
2008-03-11 14:50:00,82.92,83.32,82.88,83.32,35800.0,43.9353,44.1473,43.9141,44.1473,35800.0
2008-03-11 14:55:00,83.32,83.4,83.02,83.03,28700.0,44.1473,44.1897,43.9883,43.9936,28700.0
2008-03-11 15:00:00,83.06,83.17,82.89,83.09,42900.0,44.0095,44.0678,43.9194,44.0254,42900.0
2008-03-11 15:05:00,83.09,83.15,82.89,83.0,36800.0,44.0254,44.0572,43.9194,43.9777,36800.0
2008-03-11 15:10:00,83.04,83.15,82.96,83.14,31200.0,43.9989,44.0572,43.9565,44.0519,31200.0
2008-03-11 15:15:00,83.14,83.45,83.07,83.44,24700.0,44.0519,44.2162,44.0148,44.2109,24700.0
2008-03-11 15:20:00,83.41,83.5,83.27,83.5,28300.0,44.195,44.2426,44.1208,44.2426,28300.0
2008-03-11 15:25:00,83.52,83.62,83.44,83.48,32400.0,44.2532,44.3062,44.2109,44.232,32400.0
2008-03-11 15:30:00,83.51,83.62,83.21,83.3,34500.0,44.2479,44.3062,44.089,44.1367,34500.0
2008-03-11 15:35:00,83.31,83.64,83.24,83.59,35500.0,44.142,44.3168,44.1049,44.2903,35500.0
2008-03-11 15:40:00,83.58,83.66,83.47,83.61,45000.0,44.285,44.3274,44.2267,44.3009,45000.0
2008-03-11 15:45:00,83.62,83.78,83.56,83.78,43400.0,44.3062,44.391,44.2744,44.391,43400.0
2008-03-11 15:50:00,83.79,84.55,83.78,84.55,67000.0,44.3963,44.799,44.391,44.799,67000.0
2008-03-11 15:55:00,84.57,85.32,84.52,85.09,167000.0,44.8096,45.207,44.7831,45.0851,167000.0
2008-03-12 09:30:00,84.35,85.02,83.73,85.0,35800.0,44.9863,45.3437,44.6557,45.333,35800.0
2008-03-12 09:35:00,85.06,85.5,84.75,84.93,22900.0,45.365,45.5997,45.1997,45.2957,22900.0
2008-03-12 09:40:00,84.87,84.96,84.39,84.42,13600.0,45.2637,45.3117,45.0077,45.0237,13600.0
2008-03-12 09:45:00,84.46,84.62,84.3,84.3,22600.0,45.045,45.1303,44.9597,44.9597,22600.0
2008-03-12 09:50:00,84.36,84.83,84.36,84.75,17000.0,44.9917,45.2423,44.9917,45.1997,17000.0
2008-03-12 09:55:00,84.75,85.33,84.62,85.2,21200.0,45.1997,45.509,45.1303,45.4397,21200.0
2008-03-12 10:00:00,85.22,85.3,84.64,84.66,34900.0,45.4503,45.493,45.141,45.1517,34900.0
2008-03-12 10:05:00,84.66,84.66,84.24,84.53,32800.0,45.1517,45.1517,44.9277,45.0823,32800.0
2008-03-12 10:10:00,84.54,84.74,84.4,84.68,18100.0,45.0877,45.1943,45.013,45.1623,18100.0
2008-03-12 10:15:00,84.71,84.91,84.65,84.9,9100.0,45.1783,45.285,45.1463,45.2797,9100.0
2008-03-12 10:20:00,84.88,85.01,84.85,84.85,16000.0,45.269,45.3383,45.253,45.253,16000.0
2008-03-12 10:25:00,84.89,84.89,84.67,84.74,14200.0,45.2743,45.2743,45.157,45.1943,14200.0
2008-03-12 10:30:00,84.82,84.96,84.73,84.85,21400.0,45.237,45.3117,45.189,45.253,21400.0
2008-03-12 10:35:00,84.91,85.25,84.91,85.25,31100.0,45.285,45.4663,45.285,45.4663,31100.0
2008-03-12 10:40:00,85.26,85.29,84.89,84.89,76100.0,45.4717,45.4877,45.2743,45.2743,76100.0
2008-03-12 10:45:00,84.94,85.05,84.74,85.04,17900.0,45.301,45.3597,45.1943,45.3543,17900.0
2008-03-12 10:50:00,85.04,85.21,84.9,85.02,19900.0,45.3543,45.445,45.2797,45.3437,19900.0
2008-03-12 10:55:00,84.99,85.04,84.83,84.95,16400.0,45.3277,45.3543,45.2423,45.3063,16400.0
2008-03-12 11:00:00,84.95,85.08,84.85,85.08,35300.0,45.3063,45.3757,45.253,45.3757,35300.0
2008-03-12 11:05:00,85.09,85.15,84.98,85.14,41600.0,45.381,45.413,45.3223,45.4077,41600.0
2008-03-12 11:10:00,85.11,85.5,85.1,85.43,24200.0,45.3917,45.5997,45.3863,45.5623,24200.0
2008-03-12 11:15:00,85.49,85.79,85.41,85.69,45600.0,45.5943,45.7543,45.5517,45.701,45600.0
2008-03-12 11:20:00,85.69,85.69,85.41,85.41,17700.0,45.701,45.701,45.5517,45.5517,17700.0
2008-03-12 11:25:00,85.44,85.48,85.25,85.25,15000.0,45.5677,45.589,45.4663,45.4663,15000.0
2008-03-12 11:30:00,85.26,85.47,85.06,85.06,17000.0,45.4717,45.5837,45.365,45.365,17000.0
2008-03-12 11:35:00,85.06,85.09,84.87,85.0,11500.0,45.365,45.381,45.2637,45.333,11500.0
2008-03-12 11:40:00,85.04,85.12,84.99,85.08,11500.0,45.3543,45.397,45.3277,45.3757,11500.0
2008-03-12 11:45:00,85.06,85.08,84.69,84.75,14000.0,45.365,45.3757,45.1677,45.1997,14000.0
2008-03-12 11:50:00,84.75,84.93,84.75,84.87,10300.0,45.1997,45.2957,45.1997,45.2637,10300.0
2008-03-12 11:55:00,84.86,85.01,84.8,84.94,9100.0,45.2583,45.3383,45.2263,45.301,9100.0
2008-03-12 12:00:00,84.95,85.03,84.86,84.95,7900.0,45.3063,45.349,45.2583,45.3063,7900.0
2008-03-12 12:05:00,84.92,84.99,84.78,84.95,8600.0,45.2903,45.3277,45.2157,45.3063,8600.0
2008-03-12 12:10:00,84.95,85.05,84.95,85.0,19500.0,45.3063,45.3597,45.3063,45.333,19500.0
2008-03-12 12:15:00,84.98,85.05,84.95,85.01,18100.0,45.3223,45.3597,45.3063,45.3383,18100.0
2008-03-12 12:20:00,84.95,85.07,84.91,84.93,19400.0,45.3063,45.3703,45.285,45.2957,19400.0
2008-03-12 12:25:00,84.93,85.05,84.9,85.0,28700.0,45.2957,45.3597,45.2797,45.333,28700.0
2008-03-12 12:30:00,85.01,85.1,84.87,85.05,34700.0,45.3383,45.3863,45.2637,45.3597,34700.0
2008-03-12 12:35:00,85.03,85.09,84.99,84.99,10400.0,45.349,45.381,45.3277,45.3277,10400.0
2008-03-12 12:40:00,85.07,85.11,84.99,85.02,13800.0,45.3703,45.3917,45.3277,45.3437,13800.0
2008-03-12 12:45:00,84.99,84.99,84.79,84.96,45500.0,45.3277,45.3277,45.221,45.3117,45500.0
2008-03-12 12:50:00,84.98,85.0,84.91,84.99,19800.0,45.3223,45.333,45.285,45.3277,19800.0
2008-03-12 12:55:00,84.98,85.08,84.91,85.06,8500.0,45.3223,45.3757,45.285,45.365,8500.0
2008-03-12 13:00:00,85.04,85.22,84.94,84.94,29700.0,45.3543,45.4503,45.301,45.301,29700.0
2008-03-12 13:05:00,84.96,85.02,84.92,85.0,7400.0,45.3117,45.3437,45.2903,45.333,7400.0
2008-03-12 13:10:00,85.01,85.01,84.89,84.98,9300.0,45.3383,45.3383,45.2743,45.3223,9300.0
2008-03-12 13:15:00,85.0,85.05,84.89,84.93,12100.0,45.333,45.3597,45.2743,45.2957,12100.0
2008-03-12 13:20:00,84.92,85.4,84.9,85.19,21400.0,45.2903,45.5463,45.2797,45.4343,21400.0
2008-03-12 13:25:00,85.2,85.32,85.08,85.12,14400.0,45.4397,45.5037,45.3757,45.397,14400.0
2008-03-12 13:30:00,85.1,85.2,85.0,85.04,13600.0,45.3863,45.4397,45.333,45.3543,13600.0
2008-03-12 13:35:00,85.04,85.1,84.92,84.99,14100.0,45.3543,45.3863,45.2903,45.3277,14100.0
2008-03-12 13:40:00,85.01,85.03,84.79,84.85,16500.0,45.3383,45.349,45.221,45.253,16500.0
2008-03-12 13:45:00,84.8,85.06,84.77,85.06,18800.0,45.2263,45.365,45.2103,45.365,18800.0
2008-03-12 13:50:00,85.05,85.19,85.03,85.15,14300.0,45.3597,45.4343,45.349,45.413,14300.0
2008-03-12 13:55:00,85.15,85.16,84.95,84.95,7700.0,45.413,45.4183,45.3063,45.3063,7700.0
2008-03-12 14:00:00,84.95,85.2,84.91,85.07,33000.0,45.3063,45.4397,45.285,45.3703,33000.0
2008-03-12 14:05:00,85.06,85.07,84.7,84.92,33300.0,45.365,45.3703,45.173,45.2903,33300.0
2008-03-12 14:10:00,84.9,84.96,84.8,84.92,20300.0,45.2797,45.3117,45.2263,45.2903,20300.0
2008-03-12 14:15:00,84.92,85.1,84.88,85.09,26600.0,45.2903,45.3863,45.269,45.381,26600.0
2008-03-12 14:20:00,85.08,85.3,85.05,85.05,25800.0,45.3757,45.493,45.3597,45.3597,25800.0
2008-03-12 14:25:00,85.07,85.1,84.9,84.96,20300.0,45.3703,45.3863,45.2797,45.3117,20300.0
2008-03-12 14:30:00,84.97,85.31,84.92,85.24,25200.0,45.317,45.4983,45.2903,45.461,25200.0
2008-03-12 14:35:00,85.22,85.43,85.2,85.36,19200.0,45.4503,45.5623,45.4397,45.525,19200.0
2008-03-12 14:40:00,85.36,85.69,85.36,85.62,24000.0,45.525,45.701,45.525,45.6637,24000.0
2008-03-12 14:45:00,85.54,85.59,85.32,85.53,18000.0,45.621,45.6477,45.5037,45.6157,18000.0
2008-03-12 14:50:00,85.57,85.6,85.43,85.44,19900.0,45.637,45.653,45.5623,45.5677,19900.0
2008-03-12 14:55:00,85.48,85.48,85.12,85.12,28800.0,45.589,45.589,45.397,45.397,28800.0
2008-03-12 15:00:00,85.11,85.11,84.82,85.01,28200.0,45.3917,45.3917,45.237,45.3383,28200.0
2008-03-12 15:05:00,85.01,85.12,84.89,84.96,35000.0,45.3383,45.397,45.2743,45.3117,35000.0
2008-03-12 15:10:00,84.94,84.96,84.71,84.95,26700.0,45.301,45.3117,45.1783,45.3063,26700.0
2008-03-12 15:15:00,85.0,85.22,84.92,85.05,26600.0,45.333,45.4503,45.2903,45.3597,26600.0
2008-03-12 15:20:00,85.05,85.21,84.91,85.02,37800.0,45.3597,45.445,45.285,45.3437,37800.0
2008-03-12 15:25:00,85.01,85.19,84.91,84.92,25700.0,45.3383,45.4343,45.285,45.2903,25700.0
2008-03-12 15:30:00,84.91,85.05,84.85,84.87,39800.0,45.285,45.3597,45.253,45.2637,39800.0
2008-03-12 15:35:00,84.89,84.89,84.56,84.67,38900.0,45.2743,45.2743,45.0983,45.157,38900.0
2008-03-12 15:40:00,84.67,84.71,84.51,84.51,44100.0,45.157,45.1783,45.0717,45.0717,44100.0
2008-03-12 15:45:00,84.51,84.53,84.2,84.35,52600.0,45.0717,45.0823,44.9063,44.9863,52600.0
2008-03-12 15:50:00,84.35,84.49,84.06,84.08,56300.0,44.9863,45.061,44.8317,44.8424,56300.0
2008-03-12 15:55:00,84.08,84.14,83.73,83.84,89500.0,44.8424,44.8744,44.6557,44.7144,89500.0
2008-03-13 09:30:00,82.48,82.48,82.0,82.16,16100.0,43.989,43.989,43.733,43.8184,16100.0
2008-03-13 09:35:00,82.2,82.69,82.0,82.02,13900.0,43.8397,44.101,43.733,43.7437,13900.0
2008-03-13 09:40:00,82.02,82.12,81.13,81.13,16600.0,43.7437,43.797,43.269,43.269,16600.0
2008-03-13 09:45:00,81.13,81.61,80.58,81.61,25500.0,43.269,43.525,42.9757,43.525,25500.0
2008-03-13 09:50:00,81.66,82.13,81.52,81.87,34200.0,43.5517,43.8024,43.477,43.6637,34200.0
2008-03-13 09:55:00,81.78,82.19,81.51,81.89,31600.0,43.6157,43.8344,43.4717,43.6744,31600.0
2008-03-13 10:00:00,81.84,82.3,81.64,82.19,25700.0,43.6477,43.893,43.541,43.8344,25700.0
2008-03-13 10:05:00,82.15,82.46,82.01,82.35,35900.0,43.813,43.9784,43.7384,43.9197,35900.0
2008-03-13 10:10:00,82.31,82.75,82.31,82.66,28500.0,43.8984,44.133,43.8984,44.085,28500.0
2008-03-13 10:15:00,82.67,82.85,82.34,82.34,16000.0,44.0904,44.1864,43.9144,43.9144,16000.0
2008-03-13 10:20:00,82.27,82.48,81.96,82.04,25600.0,43.877,43.989,43.7117,43.7544,25600.0
2008-03-13 10:25:00,82.1,82.41,81.97,82.31,19700.0,43.7864,43.9517,43.717,43.8984,19700.0
2008-03-13 10:30:00,82.31,82.61,82.3,82.61,20600.0,43.8984,44.0584,43.893,44.0584,20600.0
2008-03-13 10:35:00,82.49,82.53,81.86,81.92,15000.0,43.9944,44.0157,43.6584,43.6904,15000.0
2008-03-13 10:40:00,81.92,82.27,81.9,81.93,14600.0,43.6904,43.877,43.6797,43.6957,14600.0
2008-03-13 10:45:00,81.92,82.5,81.86,82.41,15800.0,43.6904,43.9997,43.6584,43.9517,15800.0
2008-03-13 10:50:00,82.35,82.93,82.35,82.65,14900.0,43.9197,44.229,43.9197,44.0797,14900.0
2008-03-13 10:55:00,82.74,82.8,82.54,82.6,7900.0,44.1277,44.1597,44.021,44.053,7900.0
2008-03-13 11:00:00,82.61,82.78,82.61,82.71,24500.0,44.0584,44.149,44.0584,44.1117,24500.0
2008-03-13 11:05:00,82.79,83.66,82.74,83.54,38600.0,44.1544,44.6184,44.1277,44.5544,38600.0
2008-03-13 11:10:00,83.54,84.16,83.46,83.51,20900.0,44.5544,44.885,44.5117,44.5384,20900.0
2008-03-13 11:15:00,83.5,83.51,83.01,83.13,15400.0,44.533,44.5384,44.2717,44.3357,15400.0
2008-03-13 11:20:00,83.06,84.21,83.06,84.0,24300.0,44.2984,44.9117,44.2984,44.7997,24300.0
2008-03-13 11:25:00,83.95,84.24,83.66,84.07,34000.0,44.773,44.9277,44.6184,44.837,34000.0
2008-03-13 11:30:00,84.08,84.19,83.92,84.1,23200.0,44.8424,44.901,44.757,44.853,23200.0
2008-03-13 11:35:00,84.09,84.65,84.02,84.59,20500.0,44.8477,45.1463,44.8104,45.1143,20500.0
2008-03-13 11:40:00,84.6,85.04,84.53,84.75,24100.0,45.1197,45.3543,45.0823,45.1997,24100.0
2008-03-13 11:45:00,84.7,84.91,84.6,84.6,33700.0,45.173,45.285,45.1197,45.1197,33700.0
2008-03-13 11:50:00,84.63,84.83,84.46,84.8,51800.0,45.1357,45.2423,45.045,45.2263,51800.0
2008-03-13 11:55:00,84.82,85.02,84.72,84.98,24100.0,45.237,45.3437,45.1837,45.3223,24100.0
2008-03-13 12:00:00,84.99,85.3,84.99,85.14,48000.0,45.3277,45.493,45.3277,45.4077,48000.0
2008-03-13 12:05:00,85.14,85.17,84.82,84.88,59500.0,45.4077,45.4237,45.237,45.269,59500.0
2008-03-13 12:10:00,84.87,85.0,84.44,84.48,33900.0,45.2637,45.333,45.0343,45.0557,33900.0
2008-03-13 12:15:00,84.5,84.92,84.5,84.88,29500.0,45.0663,45.2903,45.0663,45.269,29500.0
2008-03-13 12:20:00,84.85,84.91,84.32,84.59,27800.0,45.253,45.285,44.9703,45.1143,27800.0
2008-03-13 12:25:00,84.59,84.85,84.52,84.81,59000.0,45.1143,45.253,45.077,45.2317,59000.0
2008-03-13 12:30:00,84.81,85.01,84.7,84.89,29700.0,45.2317,45.3383,45.173,45.2743,29700.0
2008-03-13 12:35:00,84.91,85.0,84.68,84.95,31900.0,45.285,45.333,45.1623,45.3063,31900.0
2008-03-13 12:40:00,84.93,85.0,84.55,84.72,61200.0,45.2957,45.333,45.093,45.1837,61200.0
2008-03-13 12:45:00,84.69,84.84,84.59,84.78,76600.0,45.1677,45.2477,45.1143,45.2157,76600.0
2008-03-13 12:50:00,84.78,84.89,84.69,84.89,51900.0,45.2157,45.2743,45.1677,45.2743,51900.0
2008-03-13 12:55:00,84.88,85.0,84.72,85.0,78700.0,45.269,45.333,45.1837,45.333,78700.0
2008-03-13 13:00:00,84.95,85.1,84.86,84.88,32500.0,45.3063,45.3863,45.2583,45.269,32500.0
2008-03-13 13:05:00,84.81,85.53,84.78,85.32,42300.0,45.2317,45.6157,45.2157,45.5037,42300.0
2008-03-13 13:10:00,85.32,85.36,84.98,84.98,28000.0,45.5037,45.525,45.3223,45.3223,28000.0
2008-03-13 13:15:00,85.02,85.3,84.98,85.2,36200.0,45.3437,45.493,45.3223,45.4397,36200.0
2008-03-13 13:20:00,85.21,85.54,85.21,85.3,26600.0,45.445,45.621,45.445,45.493,26600.0
2008-03-13 13:25:00,85.34,86.36,85.3,86.14,35000.0,45.5143,46.0583,45.493,45.941,35000.0
2008-03-13 13:30:00,86.18,86.3,86.06,86.27,49200.0,45.9623,46.0263,45.8983,46.0103,49200.0
2008-03-13 13:35:00,86.21,86.69,85.99,86.02,40500.0,45.9783,46.2343,45.861,45.877,40500.0
2008-03-13 13:40:00,85.95,86.11,85.65,86.04,25000.0,45.8397,45.925,45.6797,45.8877,25000.0
2008-03-13 13:45:00,86.01,86.22,85.84,85.9,30300.0,45.8717,45.9837,45.781,45.813,30300.0
2008-03-13 13:50:00,85.96,86.54,85.86,86.54,32900.0,45.845,46.1543,45.7917,46.1543,32900.0
2008-03-13 13:55:00,86.54,86.99,86.32,86.32,36100.0,46.1543,46.3943,46.037,46.037,36100.0
2008-03-13 14:00:00,86.32,86.48,86.1,86.27,32000.0,46.037,46.1223,45.9197,46.0103,32000.0
2008-03-13 14:05:00,86.29,86.89,86.23,86.69,39900.0,46.021,46.341,45.989,46.2343,39900.0
2008-03-13 14:10:00,86.67,86.78,86.2,86.36,20400.0,46.2237,46.2823,45.973,46.0583,20400.0
2008-03-13 14:15:00,86.42,86.76,86.13,86.3,20500.0,46.0903,46.2717,45.9357,46.0263,20500.0
2008-03-13 14:20:00,86.27,86.63,86.16,86.61,16500.0,46.0103,46.2023,45.9517,46.1917,16500.0
2008-03-13 14:25:00,86.55,86.74,86.41,86.59,22900.0,46.1597,46.261,46.085,46.181,22900.0
2008-03-13 14:30:00,86.58,86.67,85.9,85.9,27900.0,46.1757,46.2237,45.813,45.813,27900.0
2008-03-13 14:35:00,85.9,86.11,85.75,85.93,43200.0,45.813,45.925,45.733,45.829,43200.0
2008-03-13 14:40:00,86.02,86.03,85.67,85.73,28300.0,45.877,45.8823,45.6903,45.7223,28300.0
2008-03-13 14:45:00,85.75,85.88,85.62,85.86,28300.0,45.733,45.8023,45.6637,45.7917,28300.0
2008-03-13 14:50:00,85.83,85.86,85.58,85.63,38100.0,45.7757,45.7917,45.6423,45.669,38100.0
2008-03-13 14:55:00,85.62,86.03,85.54,86.0,32000.0,45.6637,45.8823,45.621,45.8663,32000.0
2008-03-13 15:00:00,86.01,86.23,85.79,85.88,32000.0,45.8717,45.989,45.7543,45.8023,32000.0
2008-03-13 15:05:00,85.82,86.43,85.81,86.3,24200.0,45.7703,46.0957,45.765,46.0263,24200.0
2008-03-13 15:10:00,86.3,86.41,86.15,86.33,13800.0,46.0263,46.085,45.9463,46.0423,13800.0
2008-03-13 15:15:00,86.38,86.38,85.96,86.07,16400.0,46.069,46.069,45.845,45.9037,16400.0
2008-03-13 15:20:00,86.01,86.17,85.78,86.17,26700.0,45.8717,45.957,45.749,45.957,26700.0
2008-03-13 15:25:00,86.18,86.62,86.12,86.22,33600.0,45.9623,46.197,45.9303,45.9837,33600.0
2008-03-13 15:30:00,86.22,86.55,85.92,85.94,37600.0,45.9837,46.1597,45.8237,45.8343,37600.0
2008-03-13 15:35:00,85.94,86.55,85.94,86.53,21000.0,45.8343,46.1597,45.8343,46.149,21000.0
2008-03-13 15:40:00,86.58,86.76,86.26,86.51,77400.0,46.1757,46.2717,46.005,46.1383,77400.0
2008-03-13 15:45:00,86.52,86.57,86.11,86.16,57100.0,46.1437,46.1703,45.925,45.9517,57100.0
2008-03-13 15:50:00,86.14,86.33,86.02,86.14,51300.0,45.941,46.0423,45.877,45.941,51300.0
2008-03-13 15:55:00,86.14,86.34,86.03,86.34,77300.0,45.941,46.0477,45.8823,46.0477,77300.0
2008-03-14 09:30:00,86.64,86.64,86.01,86.01,2600.0,46.2077,46.2077,45.8717,45.8717,2600.0
2008-03-14 09:35:00,86.01,87.35,86.01,86.67,95300.0,45.8717,46.5863,45.8717,46.2237,95300.0
2008-03-14 09:40:00,86.74,87.21,86.33,86.54,88200.0,46.261,46.5117,46.0423,46.1543,88200.0
2008-03-14 09:45:00,86.54,86.62,85.4,85.97,62600.0,46.1543,46.197,45.5463,45.8503,62600.0
2008-03-14 09:50:00,85.92,86.12,85.27,85.5,36800.0,45.8237,45.9303,45.477,45.5997,36800.0
2008-03-14 09:55:00,85.56,86.05,84.56,84.56,104800.0,45.6317,45.893,45.0983,45.0983,104800.0
2008-03-14 10:00:00,84.49,84.62,83.26,84.24,89300.0,45.061,45.1303,44.405,44.9277,89300.0
2008-03-14 10:05:00,84.26,85.7,84.23,85.48,80800.0,44.9383,45.7063,44.9223,45.589,80800.0
2008-03-14 10:10:00,85.46,85.57,84.98,85.04,37700.0,45.5783,45.637,45.3223,45.3543,37700.0
2008-03-14 10:15:00,85.08,86.22,85.01,85.91,56500.0,45.3757,45.9837,45.3383,45.8183,56500.0
2008-03-14 10:20:00,86.03,86.06,85.47,85.62,25800.0,45.8823,45.8983,45.5837,45.6637,25800.0
2008-03-14 10:25:00,85.54,85.57,85.06,85.49,32100.0,45.621,45.637,45.365,45.5943,32100.0
2008-03-14 10:30:00,85.54,85.9,85.19,85.36,30400.0,45.621,45.813,45.4343,45.525,30400.0
2008-03-14 10:35:00,85.41,85.41,84.71,84.82,23600.0,45.5517,45.5517,45.1783,45.237,23600.0
2008-03-14 10:40:00,84.85,84.85,84.05,84.58,31000.0,45.253,45.253,44.8264,45.109,31000.0
2008-03-14 10:45:00,84.56,84.79,84.35,84.6,32100.0,45.0983,45.221,44.9863,45.1197,32100.0
2008-03-14 10:50:00,84.63,84.84,84.46,84.72,24900.0,45.1357,45.2477,45.045,45.1837,24900.0
2008-03-14 10:55:00,84.76,85.04,84.46,84.57,22300.0,45.205,45.3543,45.045,45.1037,22300.0
2008-03-14 11:00:00,84.62,84.97,84.57,84.82,17400.0,45.1303,45.317,45.1037,45.237,17400.0
2008-03-14 11:05:00,84.8,85.03,84.8,84.93,41500.0,45.2263,45.349,45.2263,45.2957,41500.0
2008-03-14 11:10:00,84.95,85.0,84.78,84.86,23500.0,45.3063,45.333,45.2157,45.2583,23500.0
2008-03-14 11:15:00,84.85,84.89,84.27,84.39,28200.0,45.253,45.2743,44.9437,45.0077,28200.0
2008-03-14 11:20:00,84.34,84.43,84.17,84.24,38200.0,44.981,45.029,44.8904,44.9277,38200.0
2008-03-14 11:25:00,84.23,84.31,84.01,84.18,30600.0,44.9223,44.965,44.805,44.8957,30600.0
2008-03-14 11:30:00,84.21,84.47,84.01,84.12,37400.0,44.9117,45.0503,44.805,44.8637,37400.0
2008-03-14 11:35:00,84.21,84.42,84.19,84.39,22500.0,44.9117,45.0237,44.901,45.0077,22500.0
2008-03-14 11:40:00,84.42,84.54,84.28,84.29,22600.0,45.0237,45.0877,44.949,44.9543,22600.0
2008-03-14 11:45:00,84.42,85.14,84.42,84.58,43900.0,45.0237,45.4077,45.0237,45.109,43900.0
2008-03-14 11:50:00,84.58,84.61,84.0,84.02,30300.0,45.109,45.125,44.7997,44.8104,30300.0
2008-03-14 11:55:00,84.1,84.12,83.82,83.98,15500.0,44.853,44.8637,44.7037,44.789,15500.0
2008-03-14 12:00:00,84.02,84.05,83.87,83.97,24500.0,44.8104,44.8264,44.7304,44.7837,24500.0
2008-03-14 12:05:00,83.97,84.27,83.94,84.16,20300.0,44.7837,44.9437,44.7677,44.885,20300.0
2008-03-14 12:10:00,84.11,84.52,84.0,84.15,34100.0,44.8584,45.077,44.7997,44.8797,34100.0
2008-03-14 12:15:00,84.14,84.15,83.89,83.97,22000.0,44.8744,44.8797,44.741,44.7837,22000.0
2008-03-14 12:20:00,83.94,84.13,83.76,83.92,17100.0,44.7677,44.869,44.6717,44.757,17100.0
2008-03-14 12:25:00,83.96,84.18,83.85,84.01,26100.0,44.7784,44.8957,44.7197,44.805,26100.0
2008-03-14 12:30:00,84.0,84.1,83.8,83.89,23500.0,44.7997,44.853,44.693,44.741,23500.0
2008-03-14 12:35:00,83.88,84.12,83.85,83.95,24400.0,44.7357,44.8637,44.7197,44.773,24400.0
2008-03-14 12:40:00,83.87,84.14,83.5,83.8,30000.0,44.7304,44.8744,44.533,44.693,30000.0
2008-03-14 12:45:00,83.87,84.42,83.82,84.37,25600.0,44.7304,45.0237,44.7037,44.997,25600.0
2008-03-14 12:50:00,84.43,84.81,84.13,84.31,30700.0,45.029,45.2317,44.869,44.965,30700.0
2008-03-14 12:55:00,84.29,84.47,84.05,84.39,25200.0,44.9543,45.0503,44.8264,45.0077,25200.0
2008-03-14 13:00:00,84.39,84.5,84.01,84.04,32400.0,45.0077,45.0663,44.805,44.821,32400.0
2008-03-14 13:05:00,84.05,84.19,83.75,84.15,18600.0,44.8264,44.901,44.6664,44.8797,18600.0
2008-03-14 13:10:00,84.15,84.18,83.92,84.01,21400.0,44.8797,44.8957,44.757,44.805,21400.0
2008-03-14 13:15:00,84.01,84.33,83.94,84.1,38300.0,44.805,44.9757,44.7677,44.853,38300.0
2008-03-14 13:20:00,84.08,84.17,83.9,84.05,32800.0,44.8424,44.8904,44.7464,44.8264,32800.0
2008-03-14 13:25:00,84.09,84.31,84.02,84.21,15400.0,44.8477,44.965,44.8104,44.9117,15400.0
2008-03-14 13:30:00,84.16,84.17,83.96,83.97,16400.0,44.885,44.8904,44.7784,44.7837,16400.0
2008-03-14 13:35:00,83.96,84.24,83.95,84.08,37700.0,44.7784,44.9277,44.773,44.8424,37700.0
2008-03-14 13:40:00,84.06,84.19,83.98,84.04,22600.0,44.8317,44.901,44.789,44.821,22600.0
2008-03-14 13:45:00,84.05,84.51,84.02,84.13,24800.0,44.8264,45.0717,44.8104,44.869,24800.0
2008-03-14 13:50:00,84.11,84.19,83.94,84.03,27200.0,44.8584,44.901,44.7677,44.8157,27200.0
2008-03-14 13:55:00,83.97,84.27,83.97,83.97,15700.0,44.7837,44.9437,44.7837,44.7837,15700.0
2008-03-14 14:00:00,83.97,84.1,83.69,84.04,21700.0,44.7837,44.853,44.6344,44.821,21700.0
2008-03-14 14:05:00,83.99,84.23,83.76,84.16,21000.0,44.7944,44.9223,44.6717,44.885,21000.0
2008-03-14 14:10:00,84.16,84.2,83.53,83.76,28100.0,44.885,44.9063,44.549,44.6717,28100.0
2008-03-14 14:15:00,83.77,84.12,83.69,83.81,19500.0,44.677,44.8637,44.6344,44.6984,19500.0
2008-03-14 14:20:00,83.81,83.81,83.23,83.35,24600.0,44.6984,44.6984,44.389,44.453,24600.0
2008-03-14 14:25:00,83.39,83.45,83.01,83.21,20500.0,44.4744,44.5064,44.2717,44.3784,20500.0
2008-03-14 14:30:00,83.14,83.45,83.01,83.24,31800.0,44.341,44.5064,44.2717,44.3944,31800.0
2008-03-14 14:35:00,83.22,83.3,82.89,82.97,18500.0,44.3837,44.4264,44.2077,44.2504,18500.0
2008-03-14 14:40:00,82.96,84.32,82.86,84.18,52100.0,44.245,44.9703,44.1917,44.8957,52100.0
2008-03-14 14:45:00,84.23,84.25,83.61,83.92,26400.0,44.9223,44.933,44.5917,44.757,26400.0
2008-03-14 14:50:00,83.9,84.14,83.72,84.11,26300.0,44.7464,44.8744,44.6504,44.8584,26300.0
2008-03-14 14:55:00,84.18,84.34,84.1,84.18,23800.0,44.8957,44.981,44.853,44.8957,23800.0
2008-03-14 15:00:00,84.15,84.32,84.03,84.21,21600.0,44.8797,44.9703,44.8157,44.9117,21600.0
2008-03-14 15:05:00,84.19,84.52,84.06,84.52,24900.0,44.901,45.077,44.8317,45.077,24900.0
2008-03-14 15:10:00,84.52,85.15,84.33,85.06,41700.0,45.077,45.413,44.9757,45.365,41700.0
2008-03-14 15:15:00,85.05,85.75,85.04,85.51,32300.0,45.3597,45.733,45.3543,45.605,32300.0
2008-03-14 15:20:00,85.53,85.53,85.03,85.44,35700.0,45.6157,45.6157,45.349,45.5677,35700.0
2008-03-14 15:25:00,85.43,86.02,85.43,85.74,27300.0,45.5623,45.877,45.5623,45.7277,27300.0
2008-03-14 15:30:00,85.72,85.76,85.01,85.2,44200.0,45.717,45.7383,45.3383,45.4397,44200.0
2008-03-14 15:35:00,85.17,85.55,85.12,85.28,44500.0,45.4237,45.6263,45.397,45.4823,44500.0
2008-03-14 15:40:00,85.22,85.32,84.77,84.77,41800.0,45.4503,45.5037,45.2103,45.2103,41800.0
2008-03-14 15:45:00,84.8,84.94,84.55,84.83,36400.0,45.2263,45.301,45.093,45.2423,36400.0
2008-03-14 15:50:00,84.87,85.01,84.55,84.78,59800.0,45.2637,45.3383,45.093,45.2157,59800.0
2008-03-14 15:55:00,84.87,85.22,84.81,84.82,77000.0,45.2637,45.4503,45.2317,45.237,77000.0
2008-03-17 09:30:00,82.66,83.67,82.47,82.87,33800.0,44.085,44.6237,43.9837,44.197,33800.0
2008-03-17 09:35:00,82.87,83.2,82.55,82.78,14600.0,44.197,44.373,44.0264,44.149,14600.0
2008-03-17 09:40:00,82.91,84.28,82.91,83.36,23500.0,44.2184,44.949,44.2184,44.4584,23500.0
2008-03-17 09:45:00,83.16,83.4,83.02,83.3,19700.0,44.3517,44.4797,44.277,44.4264,19700.0
2008-03-17 09:50:00,83.32,83.82,83.09,83.36,42500.0,44.437,44.7037,44.3144,44.4584,42500.0
2008-03-17 09:55:00,83.28,83.38,82.87,83.09,12300.0,44.4157,44.469,44.197,44.3144,12300.0
2008-03-17 10:00:00,83.08,83.4,82.95,83.21,52200.0,44.309,44.4797,44.2397,44.3784,52200.0
2008-03-17 10:05:00,83.3,83.7,83.11,83.7,40100.0,44.4264,44.6397,44.325,44.6397,40100.0
2008-03-17 10:10:00,83.74,83.79,83.44,83.7,16500.0,44.661,44.6877,44.501,44.6397,16500.0
2008-03-17 10:15:00,83.66,83.74,83.51,83.65,15600.0,44.6184,44.661,44.5384,44.613,15600.0
2008-03-17 10:20:00,83.65,83.89,83.52,83.89,12800.0,44.613,44.741,44.5437,44.741,12800.0
2008-03-17 10:25:00,83.92,84.32,83.83,84.0,29300.0,44.757,44.9703,44.709,44.7997,29300.0
2008-03-17 10:30:00,84.03,84.4,83.89,84.03,31600.0,44.8157,45.013,44.741,44.8157,31600.0
2008-03-17 10:35:00,84.02,84.5,83.93,84.4,31500.0,44.8104,45.0663,44.7624,45.013,31500.0
2008-03-17 10:40:00,84.29,84.67,84.29,84.41,35100.0,44.9543,45.157,44.9543,45.0183,35100.0
2008-03-17 10:45:00,84.42,84.54,84.19,84.35,26400.0,45.0237,45.0877,44.901,44.9863,26400.0
2008-03-17 10:50:00,84.33,84.44,83.98,84.0,33600.0,44.9757,45.0343,44.789,44.7997,33600.0
2008-03-17 10:55:00,84.04,84.22,83.72,83.91,37100.0,44.821,44.917,44.6504,44.7517,37100.0
2008-03-17 11:00:00,83.97,84.29,83.66,83.67,20900.0,44.7837,44.9543,44.6184,44.6237,20900.0
2008-03-17 11:05:00,83.65,84.38,83.63,84.23,18100.0,44.613,45.0023,44.6024,44.9223,18100.0
2008-03-17 11:10:00,84.24,84.37,83.86,83.96,11200.0,44.9277,44.997,44.725,44.7784,11200.0
2008-03-17 11:15:00,83.89,83.91,83.47,83.86,14700.0,44.741,44.7517,44.517,44.725,14700.0
2008-03-17 11:20:00,83.86,84.14,83.76,83.93,12700.0,44.725,44.8744,44.6717,44.7624,12700.0
2008-03-17 11:25:00,83.87,83.95,83.6,83.95,8900.0,44.7304,44.773,44.5864,44.773,8900.0
2008-03-17 11:30:00,83.91,84.15,83.91,83.98,20900.0,44.7517,44.8797,44.7517,44.789,20900.0
2008-03-17 11:35:00,84.01,84.15,83.84,84.05,38700.0,44.805,44.8797,44.7144,44.8264,38700.0
2008-03-17 11:40:00,84.05,84.13,83.78,84.04,37800.0,44.8264,44.869,44.6824,44.821,37800.0
2008-03-17 11:45:00,84.09,84.12,83.9,84.09,28400.0,44.8477,44.8637,44.7464,44.8477,28400.0
2008-03-17 11:50:00,84.04,84.04,83.76,83.84,30800.0,44.821,44.821,44.6717,44.7144,30800.0
2008-03-17 11:55:00,83.8,83.82,83.61,83.75,26000.0,44.693,44.7037,44.5917,44.6664,26000.0
2008-03-17 12:00:00,83.68,83.78,83.43,83.68,24500.0,44.629,44.6824,44.4957,44.629,24500.0
2008-03-17 12:05:00,83.72,83.91,83.55,83.65,24600.0,44.6504,44.7517,44.5597,44.613,24600.0
2008-03-17 12:10:00,83.61,83.62,83.32,83.47,14600.0,44.5917,44.597,44.437,44.517,14600.0
2008-03-17 12:15:00,83.41,83.59,83.25,83.37,8900.0,44.485,44.581,44.3997,44.4637,8900.0
2008-03-17 12:20:00,83.39,83.39,82.96,82.96,14200.0,44.4744,44.4744,44.245,44.245,14200.0
2008-03-17 12:25:00,83.0,83.34,82.99,83.2,17300.0,44.2664,44.4477,44.261,44.373,17300.0
2008-03-17 12:30:00,83.16,83.44,82.99,83.23,15900.0,44.3517,44.501,44.261,44.389,15900.0
2008-03-17 12:35:00,83.28,83.49,83.24,83.42,12700.0,44.4157,44.5277,44.3944,44.4904,12700.0
2008-03-17 12:40:00,83.42,83.6,83.33,83.48,11800.0,44.4904,44.5864,44.4424,44.5224,11800.0
2008-03-17 12:45:00,83.48,83.66,83.3,83.39,12900.0,44.5224,44.6184,44.4264,44.4744,12900.0
2008-03-17 12:50:00,83.42,83.68,83.4,83.58,10100.0,44.4904,44.629,44.4797,44.5757,10100.0
2008-03-17 12:55:00,83.6,83.86,83.52,83.54,10000.0,44.5864,44.725,44.5437,44.5544,10000.0
2008-03-17 13:00:00,83.53,83.62,83.45,83.53,8700.0,44.549,44.597,44.5064,44.549,8700.0
2008-03-17 13:05:00,83.52,83.52,83.28,83.34,9400.0,44.5437,44.5437,44.4157,44.4477,9400.0
2008-03-17 13:10:00,83.28,83.38,83.1,83.3,11900.0,44.4157,44.469,44.3197,44.4264,11900.0
2008-03-17 13:15:00,83.22,83.45,83.06,83.1,11000.0,44.3837,44.5064,44.2984,44.3197,11000.0
2008-03-17 13:20:00,83.04,83.37,82.91,83.35,15800.0,44.2877,44.4637,44.2184,44.453,15800.0
2008-03-17 13:25:00,83.31,83.51,83.17,83.36,6800.0,44.4317,44.5384,44.357,44.4584,6800.0
2008-03-17 13:30:00,83.29,83.36,82.93,83.13,15200.0,44.421,44.4584,44.229,44.3357,15200.0
2008-03-17 13:35:00,83.14,83.23,82.9,82.96,19100.0,44.341,44.389,44.213,44.245,19100.0
2008-03-17 13:40:00,82.94,83.26,82.87,83.21,30300.0,44.2344,44.405,44.197,44.3784,30300.0
2008-03-17 13:45:00,83.2,83.43,82.88,83.09,46700.0,44.373,44.4957,44.2024,44.3144,46700.0
2008-03-17 13:50:00,83.03,83.05,82.79,82.87,29000.0,44.2824,44.293,44.1544,44.197,29000.0
2008-03-17 13:55:00,82.87,83.26,82.79,83.15,36900.0,44.197,44.405,44.1544,44.3464,36900.0
2008-03-17 14:00:00,83.11,83.64,82.95,83.61,41600.0,44.325,44.6077,44.2397,44.5917,41600.0
2008-03-17 14:05:00,83.62,83.82,83.49,83.55,33500.0,44.597,44.7037,44.5277,44.5597,33500.0
2008-03-17 14:10:00,83.6,83.62,83.26,83.26,14000.0,44.5864,44.597,44.405,44.405,14000.0
2008-03-17 14:15:00,83.28,83.44,83.11,83.33,13200.0,44.4157,44.501,44.325,44.4424,13200.0
2008-03-17 14:20:00,83.35,83.64,83.24,83.27,21200.0,44.453,44.6077,44.3944,44.4104,21200.0
2008-03-17 14:25:00,83.26,83.26,82.86,82.93,25800.0,44.405,44.405,44.1917,44.229,25800.0
2008-03-17 14:30:00,83.0,83.33,82.86,83.13,19700.0,44.2664,44.4424,44.1917,44.3357,19700.0
2008-03-17 14:35:00,83.16,83.56,83.12,83.51,17800.0,44.3517,44.565,44.3304,44.5384,17800.0
2008-03-17 14:40:00,83.52,83.79,83.45,83.61,27400.0,44.5437,44.6877,44.5064,44.5917,27400.0
2008-03-17 14:45:00,83.63,83.92,83.14,83.2,27600.0,44.6024,44.757,44.341,44.373,27600.0
2008-03-17 14:50:00,83.23,83.75,83.22,83.41,27800.0,44.389,44.6664,44.3837,44.485,27800.0
2008-03-17 14:55:00,83.44,83.86,83.38,83.38,53100.0,44.501,44.725,44.469,44.469,53100.0
2008-03-17 15:00:00,83.39,84.0,83.22,83.9,41400.0,44.4744,44.7997,44.3837,44.7464,41400.0
2008-03-17 15:05:00,83.89,84.11,83.78,83.85,30600.0,44.741,44.8584,44.6824,44.7197,30600.0
2008-03-17 15:10:00,83.89,83.89,83.49,83.71,38300.0,44.741,44.741,44.5277,44.645,38300.0
2008-03-17 15:15:00,83.71,83.94,83.51,83.81,39900.0,44.645,44.7677,44.5384,44.6984,39900.0
2008-03-17 15:20:00,83.82,84.28,83.81,84.06,59800.0,44.7037,44.949,44.6984,44.8317,59800.0
2008-03-17 15:25:00,84.0,84.42,83.78,83.78,66200.0,44.7997,45.0237,44.6824,44.6824,66200.0
2008-03-17 15:30:00,83.79,84.78,83.74,84.78,33100.0,44.6877,45.2157,44.661,45.2157,33100.0
2008-03-17 15:35:00,84.75,85.0,84.41,84.69,60400.0,45.1997,45.333,45.0183,45.1677,60400.0
2008-03-17 15:40:00,84.61,85.18,84.58,84.9,66900.0,45.125,45.429,45.109,45.2797,66900.0
2008-03-17 15:45:00,84.92,85.23,84.59,85.05,50500.0,45.2903,45.4557,45.1143,45.3597,50500.0
2008-03-17 15:50:00,85.02,85.19,84.78,85.17,55400.0,45.3437,45.4343,45.2157,45.4237,55400.0
2008-03-17 15:55:00,85.2,85.22,84.32,84.39,94000.0,45.4397,45.4503,44.9703,45.0077,94000.0
2008-03-18 09:30:00,86.34,87.99,86.34,87.99,1400.0,46.0477,46.9277,46.0477,46.9277,1400.0
2008-03-18 09:35:00,86.94,87.78,86.83,87.57,34900.0,46.3677,46.8157,46.309,46.7037,34900.0
2008-03-18 09:40:00,87.45,87.75,86.93,87.48,28500.0,46.6397,46.7997,46.3623,46.6557,28500.0
2008-03-18 09:45:00,87.58,88.39,87.43,88.39,19700.0,46.709,47.141,46.629,47.141,19700.0
2008-03-18 09:50:00,88.34,88.59,87.98,88.39,30800.0,47.1143,47.2477,46.9223,47.141,30800.0
2008-03-18 09:55:00,88.47,88.79,88.35,88.65,21400.0,47.1837,47.3543,47.1197,47.2797,21400.0
2008-03-18 10:00:00,88.65,89.0,88.65,88.89,31400.0,47.2797,47.4663,47.2797,47.4077,31400.0
2008-03-18 10:05:00,88.93,89.1,88.75,88.75,34200.0,47.429,47.5197,47.333,47.333,34200.0
2008-03-18 10:10:00,88.78,89.15,88.61,89.07,24400.0,47.349,47.5463,47.2583,47.5037,24400.0
2008-03-18 10:15:00,89.06,89.09,88.86,89.04,11500.0,47.4983,47.5143,47.3917,47.4877,11500.0
2008-03-18 10:20:00,89.04,89.04,88.69,88.79,16400.0,47.4877,47.4877,47.301,47.3543,16400.0
2008-03-18 10:25:00,88.79,88.96,88.76,88.85,9800.0,47.3543,47.445,47.3383,47.3863,9800.0
2008-03-18 10:30:00,88.85,88.95,88.2,88.21,54300.0,47.3863,47.4397,47.0397,47.045,54300.0
2008-03-18 10:35:00,88.2,88.32,88.05,88.11,49400.0,47.0397,47.1037,46.9597,46.9917,49400.0
2008-03-18 10:40:00,88.1,88.24,88.0,88.22,294100.0,46.9863,47.061,46.933,47.0503,294100.0
2008-03-18 10:45:00,88.23,88.45,88.03,88.18,38900.0,47.0557,47.173,46.949,47.029,38900.0
2008-03-18 10:50:00,88.25,88.45,88.17,88.36,26900.0,47.0663,47.173,47.0237,47.125,26900.0
2008-03-18 10:55:00,88.36,88.37,88.03,88.12,23200.0,47.125,47.1303,46.949,46.997,23200.0
2008-03-18 11:00:00,88.05,88.26,87.98,88.2,28200.0,46.9597,47.0717,46.9223,47.0397,28200.0
2008-03-18 11:05:00,88.16,88.2,87.99,88.03,23900.0,47.0183,47.0397,46.9277,46.949,23900.0
2008-03-18 11:10:00,88.03,88.08,87.91,88.08,38500.0,46.949,46.9757,46.885,46.9757,38500.0
2008-03-18 11:15:00,88.05,89.92,87.88,88.78,69500.0,46.9597,47.957,46.869,47.349,69500.0
2008-03-18 11:20:00,88.82,88.92,88.21,88.29,69800.0,47.3703,47.4237,47.045,47.0877,69800.0
2008-03-18 11:25:00,88.3,88.35,88.03,88.03,22700.0,47.093,47.1197,46.949,46.949,22700.0
2008-03-18 11:30:00,88.07,88.2,88.07,88.08,17700.0,46.9703,47.0397,46.9703,46.9757,17700.0
2008-03-18 11:35:00,88.18,88.22,87.89,87.91,23900.0,47.029,47.0503,46.8743,46.885,23900.0
2008-03-18 11:40:00,87.94,88.19,87.94,88.09,15000.0,46.901,47.0343,46.901,46.981,15000.0
2008-03-18 11:45:00,88.06,88.1,87.97,88.01,12500.0,46.965,46.9863,46.917,46.9383,12500.0
2008-03-18 11:50:00,88.0,88.01,87.88,87.94,15000.0,46.933,46.9383,46.869,46.901,15000.0
2008-03-18 11:55:00,87.93,88.0,87.79,87.97,14000.0,46.8957,46.933,46.821,46.917,14000.0
2008-03-18 12:00:00,88.0,88.05,87.88,87.88,7700.0,46.933,46.9597,46.869,46.869,7700.0
2008-03-18 12:05:00,87.87,87.95,87.82,87.89,12400.0,46.8637,46.9063,46.837,46.8743,12400.0
2008-03-18 12:10:00,87.88,87.93,87.87,87.88,7100.0,46.869,46.8957,46.8637,46.869,7100.0
2008-03-18 12:15:00,87.93,88.0,87.84,88.0,17600.0,46.8957,46.933,46.8477,46.933,17600.0
2008-03-18 12:20:00,88.0,88.07,87.87,87.92,10700.0,46.933,46.9703,46.8637,46.8903,10700.0
2008-03-18 12:25:00,87.89,88.03,87.88,88.03,15500.0,46.8743,46.949,46.869,46.949,15500.0
2008-03-18 12:30:00,88.01,88.11,87.94,88.1,17900.0,46.9383,46.9917,46.901,46.9863,17900.0
2008-03-18 12:35:00,88.09,88.15,87.98,88.0,20800.0,46.981,47.013,46.9223,46.933,20800.0
2008-03-18 12:40:00,88.07,88.13,87.91,88.05,27800.0,46.9703,47.0023,46.885,46.9597,27800.0
2008-03-18 12:45:00,88.07,88.09,87.9,88.0,39300.0,46.9703,46.981,46.8797,46.933,39300.0
2008-03-18 12:50:00,88.03,88.25,87.95,88.13,121300.0,46.949,47.0663,46.9063,47.0023,121300.0
2008-03-18 12:55:00,88.15,88.39,88.05,88.37,10100.0,47.013,47.141,46.9597,47.1303,10100.0
2008-03-18 13:00:00,88.36,88.38,88.21,88.22,10800.0,47.125,47.1357,47.045,47.0503,10800.0
2008-03-18 13:05:00,88.28,88.41,88.28,88.35,7400.0,47.0823,47.1517,47.0823,47.1197,7400.0
2008-03-18 13:10:00,88.4,88.72,88.34,88.64,23200.0,47.1463,47.317,47.1143,47.2743,23200.0
2008-03-18 13:15:00,88.66,88.66,88.44,88.48,22900.0,47.285,47.285,47.1677,47.189,22900.0
2008-03-18 13:20:00,88.51,88.61,88.41,88.49,39400.0,47.205,47.2583,47.1517,47.1943,39400.0
2008-03-18 13:25:00,88.51,88.58,88.28,88.4,13500.0,47.205,47.2423,47.0823,47.1463,13500.0
2008-03-18 13:30:00,88.4,88.4,88.23,88.23,21400.0,47.1463,47.1463,47.0557,47.0557,21400.0
2008-03-18 13:35:00,88.25,88.35,88.17,88.33,11400.0,47.0663,47.1197,47.0237,47.109,11400.0
2008-03-18 13:40:00,88.35,88.44,88.22,88.44,8000.0,47.1197,47.1677,47.0503,47.1677,8000.0
2008-03-18 13:45:00,88.44,88.45,88.08,88.08,19000.0,47.1677,47.173,46.9757,46.9757,19000.0
2008-03-18 13:50:00,88.14,88.25,88.04,88.16,15200.0,47.0077,47.0663,46.9543,47.0183,15200.0
2008-03-18 13:55:00,88.16,88.24,88.03,88.24,12300.0,47.0183,47.061,46.949,47.061,12300.0
2008-03-18 14:00:00,88.17,88.17,87.74,87.82,13400.0,47.0237,47.0237,46.7943,46.837,13400.0
2008-03-18 14:05:00,87.85,87.93,87.7,87.72,13100.0,46.853,46.8957,46.773,46.7837,13100.0
2008-03-18 14:10:00,87.72,87.99,86.95,87.16,27200.0,46.7837,46.9277,46.373,46.485,27200.0
2008-03-18 14:15:00,86.98,87.74,85.9,87.62,33000.0,46.389,46.7943,45.813,46.7303,33000.0
2008-03-18 14:20:00,87.74,88.02,87.04,87.72,30500.0,46.7943,46.9437,46.421,46.7837,30500.0
2008-03-18 14:25:00,87.74,87.74,86.71,87.26,24300.0,46.7943,46.7943,46.245,46.5383,24300.0
2008-03-18 14:30:00,87.21,87.27,86.38,86.8,27700.0,46.5117,46.5437,46.069,46.293,27700.0
2008-03-18 14:35:00,86.82,87.33,86.66,87.0,23300.0,46.3037,46.5757,46.2183,46.3997,23300.0
2008-03-18 14:40:00,86.97,87.39,86.82,86.9,31000.0,46.3837,46.6077,46.3037,46.3463,31000.0
2008-03-18 14:45:00,86.89,87.94,86.86,87.92,32600.0,46.341,46.901,46.325,46.8903,32600.0
2008-03-18 14:50:00,87.86,88.5,87.86,88.28,39300.0,46.8583,47.1997,46.8583,47.0823,39300.0
2008-03-18 14:55:00,88.32,88.45,88.01,88.39,34900.0,47.1037,47.173,46.9383,47.141,34900.0
2008-03-18 15:00:00,88.4,88.49,87.92,88.14,21300.0,47.1463,47.1943,46.8903,47.0077,21300.0
2008-03-18 15:05:00,88.15,88.43,88.12,88.3,18400.0,47.013,47.1623,46.997,47.093,18400.0
2008-03-18 15:10:00,88.2,88.37,87.74,88.06,25300.0,47.0397,47.1303,46.7943,46.965,25300.0
2008-03-18 15:15:00,87.97,88.13,87.83,88.06,13300.0,46.917,47.0023,46.8423,46.965,13300.0
2008-03-18 15:20:00,88.06,88.34,88.04,88.34,36700.0,46.965,47.1143,46.9543,47.1143,36700.0
2008-03-18 15:25:00,88.33,88.46,87.98,88.33,22600.0,47.109,47.1783,46.9223,47.109,22600.0
2008-03-18 15:30:00,88.32,88.73,88.16,88.5,31800.0,47.1037,47.3223,47.0183,47.1997,31800.0
2008-03-18 15:35:00,88.44,88.82,88.32,88.64,25600.0,47.1677,47.3703,47.1037,47.2743,25600.0
2008-03-18 15:40:00,88.68,89.28,88.68,89.08,51700.0,47.2957,47.6157,47.2957,47.509,51700.0
2008-03-18 15:45:00,89.08,89.14,88.85,88.88,71100.0,47.509,47.541,47.3863,47.4023,71100.0
2008-03-18 15:50:00,88.87,89.25,88.85,89.16,86300.0,47.397,47.5997,47.3863,47.5517,86300.0
2008-03-18 15:55:00,89.22,89.28,88.73,89.27,243000.0,47.5837,47.6157,47.3223,47.6103,243000.0
2008-03-19 09:30:00,89.59,90.25,89.51,89.7,28600.0,47.781,48.133,47.7383,47.8397,28600.0
2008-03-19 09:35:00,89.82,89.82,89.0,89.3,20300.0,47.9037,47.9037,47.4663,47.6263,20300.0
2008-03-19 09:40:00,89.31,89.87,89.21,89.78,47700.0,47.6317,47.9303,47.5783,47.8823,47700.0
2008-03-19 09:45:00,89.73,90.04,89.42,89.76,34100.0,47.8557,48.021,47.6903,47.8717,34100.0
2008-03-19 09:50:00,89.81,90.1,89.54,89.8,15200.0,47.8983,48.053,47.7543,47.893,15200.0
2008-03-19 09:55:00,89.73,89.87,89.32,89.44,18700.0,47.8557,47.9303,47.637,47.701,18700.0
2008-03-19 10:00:00,89.49,90.05,89.35,89.99,20200.0,47.7277,48.0263,47.653,47.9943,20200.0
2008-03-19 10:05:00,89.99,90.05,89.42,89.59,18600.0,47.9943,48.0263,47.6903,47.781,18600.0
2008-03-19 10:10:00,89.58,89.92,89.58,89.72,23500.0,47.7757,47.957,47.7757,47.8503,23500.0
2008-03-19 10:15:00,89.78,89.9,89.47,89.64,33500.0,47.8823,47.9463,47.717,47.8077,33500.0
2008-03-19 10:20:00,89.62,89.85,89.57,89.71,94400.0,47.797,47.9197,47.7703,47.845,94400.0
2008-03-19 10:25:00,89.71,89.97,89.7,89.97,30300.0,47.845,47.9837,47.8397,47.9837,30300.0
2008-03-19 10:30:00,89.91,89.92,89.48,89.56,22000.0,47.9517,47.957,47.7223,47.765,22000.0
2008-03-19 10:35:00,89.56,89.75,89.49,89.6,34400.0,47.765,47.8663,47.7277,47.7863,34400.0
2008-03-19 10:40:00,89.62,89.7,89.39,89.58,62500.0,47.797,47.8397,47.6743,47.7757,62500.0
2008-03-19 10:45:00,89.59,89.98,89.49,89.92,13300.0,47.781,47.989,47.7277,47.957,13300.0
2008-03-19 10:50:00,89.98,90.2,89.76,89.76,16700.0,47.989,48.1063,47.8717,47.8717,16700.0
2008-03-19 10:55:00,89.82,89.95,89.57,89.9,14700.0,47.9037,47.973,47.7703,47.9463,14700.0
2008-03-19 11:00:00,89.83,90.2,89.8,90.2,9400.0,47.909,48.1063,47.893,48.1063,9400.0
2008-03-19 11:05:00,90.16,90.24,89.96,90.24,9600.0,48.085,48.1277,47.9783,48.1277,9600.0
2008-03-19 11:10:00,90.25,90.35,90.1,90.2,11500.0,48.133,48.1863,48.053,48.1063,11500.0
2008-03-19 11:15:00,90.18,90.35,90.16,90.16,8800.0,48.0957,48.1863,48.085,48.085,8800.0
2008-03-19 11:20:00,90.14,90.55,90.12,90.42,16400.0,48.0743,48.293,48.0637,48.2237,16400.0
2008-03-19 11:25:00,90.44,90.52,90.3,90.44,16100.0,48.2343,48.277,48.1597,48.2343,16100.0
2008-03-19 11:30:00,90.42,90.68,90.34,90.51,58400.0,48.2237,48.3623,48.181,48.2717,58400.0
2008-03-19 11:35:00,90.52,90.63,90.37,90.55,12200.0,48.277,48.3357,48.197,48.293,12200.0
2008-03-19 11:40:00,90.54,90.79,90.54,90.65,7600.0,48.2877,48.421,48.2877,48.3463,7600.0
2008-03-19 11:45:00,90.68,90.76,90.43,90.48,14900.0,48.3623,48.405,48.229,48.2557,14900.0
2008-03-19 11:50:00,90.49,90.66,90.46,90.66,43500.0,48.261,48.3517,48.245,48.3517,43500.0
2008-03-19 11:55:00,90.7,90.8,90.66,90.66,19100.0,48.373,48.4263,48.3517,48.3517,19100.0
2008-03-19 12:00:00,90.69,90.8,90.4,90.59,19100.0,48.3677,48.4263,48.213,48.3143,19100.0
2008-03-19 12:05:00,90.62,90.85,90.62,90.83,13400.0,48.3303,48.453,48.3303,48.4423,13400.0
2008-03-19 12:10:00,90.78,90.85,90.48,90.52,10800.0,48.4157,48.453,48.2557,48.277,10800.0
2008-03-19 12:15:00,90.5,90.7,90.4,90.52,16600.0,48.2663,48.373,48.213,48.277,16600.0
2008-03-19 12:20:00,90.52,90.58,90.31,90.4,14500.0,48.277,48.309,48.165,48.213,14500.0
2008-03-19 12:25:00,90.46,90.65,90.25,90.35,17100.0,48.245,48.3463,48.133,48.1863,17100.0
2008-03-19 12:30:00,90.34,90.45,90.25,90.27,11200.0,48.181,48.2397,48.133,48.1437,11200.0
2008-03-19 12:35:00,90.32,90.5,90.02,90.26,24400.0,48.1703,48.2663,48.0103,48.1383,24400.0
2008-03-19 12:40:00,90.22,90.24,89.76,90.06,13300.0,48.117,48.1277,47.8717,48.0317,13300.0
2008-03-19 12:45:00,90.05,90.21,89.91,90.11,14900.0,48.0263,48.1117,47.9517,48.0583,14900.0
2008-03-19 12:50:00,90.07,90.43,90.06,90.2,11500.0,48.037,48.229,48.0317,48.1063,11500.0
2008-03-19 12:55:00,90.13,90.2,89.85,89.9,9900.0,48.069,48.1063,47.9197,47.9463,9900.0
2008-03-19 13:00:00,89.94,90.17,89.62,89.82,19000.0,47.9677,48.0903,47.797,47.9037,19000.0
2008-03-19 13:05:00,89.79,90.2,89.79,90.02,14600.0,47.8877,48.1063,47.8877,48.0103,14600.0
2008-03-19 13:10:00,89.96,89.99,89.79,89.85,18300.0,47.9783,47.9943,47.8877,47.9197,18300.0
2008-03-19 13:15:00,89.85,90.3,89.72,90.23,13000.0,47.9197,48.1597,47.8503,48.1223,13000.0
2008-03-19 13:20:00,90.2,90.55,90.04,90.54,20200.0,48.1063,48.293,48.021,48.2877,20200.0
2008-03-19 13:25:00,90.45,90.45,89.85,90.1,17600.0,48.2397,48.2397,47.9197,48.053,17600.0
2008-03-19 13:30:00,90.08,90.1,89.76,89.94,22100.0,48.0423,48.053,47.8717,47.9677,22100.0
2008-03-19 13:35:00,89.94,90.06,89.71,89.96,23700.0,47.9677,48.0317,47.845,47.9783,23700.0
2008-03-19 13:40:00,89.93,90.06,89.8,90.04,16900.0,47.9623,48.0317,47.893,48.021,16900.0
2008-03-19 13:45:00,89.95,90.05,89.81,89.81,12700.0,47.973,48.0263,47.8983,47.8983,12700.0
2008-03-19 13:50:00,89.82,89.82,89.36,89.62,26500.0,47.9037,47.9037,47.6583,47.797,26500.0
2008-03-19 13:55:00,89.7,89.81,89.51,89.6,20900.0,47.8397,47.8983,47.7383,47.7863,20900.0
2008-03-19 14:00:00,89.57,89.96,89.57,89.71,37000.0,47.7703,47.9783,47.7703,47.845,37000.0
2008-03-19 14:05:00,89.65,89.89,89.6,89.71,49100.0,47.813,47.941,47.7863,47.845,49100.0
2008-03-19 14:10:00,89.69,90.09,89.65,90.09,29400.0,47.8343,48.0477,47.813,48.0477,29400.0
2008-03-19 14:15:00,90.1,90.1,89.47,89.74,38400.0,48.053,48.053,47.717,47.861,38400.0
2008-03-19 14:20:00,89.75,89.98,89.57,89.9,34300.0,47.8663,47.989,47.7703,47.9463,34300.0
2008-03-19 14:25:00,89.88,89.95,89.67,89.86,31500.0,47.9357,47.973,47.8237,47.925,31500.0
2008-03-19 14:30:00,89.92,89.92,89.59,89.66,25500.0,47.957,47.957,47.781,47.8183,25500.0
2008-03-19 14:35:00,89.65,89.72,89.01,89.32,36900.0,47.813,47.8503,47.4717,47.637,36900.0
2008-03-19 14:40:00,89.32,89.69,89.18,89.65,32100.0,47.637,47.8343,47.5623,47.813,32100.0
2008-03-19 14:45:00,89.63,89.95,89.58,89.78,21500.0,47.8023,47.973,47.7757,47.8823,21500.0
2008-03-19 14:50:00,89.82,90.05,89.69,90.05,31600.0,47.9037,48.0263,47.8343,48.0263,31600.0
2008-03-19 14:55:00,90.05,90.17,89.95,90.07,27900.0,48.0263,48.0903,47.973,48.037,27900.0
2008-03-19 15:00:00,90.09,90.3,89.8,90.18,29700.0,48.0477,48.1597,47.893,48.0957,29700.0
2008-03-19 15:05:00,90.18,90.49,90.1,90.24,28800.0,48.0957,48.261,48.053,48.1277,28800.0
2008-03-19 15:10:00,90.29,90.45,89.94,90.27,51000.0,48.1543,48.2397,47.9677,48.1437,51000.0
2008-03-19 15:15:00,90.25,90.35,90.1,90.31,59800.0,48.133,48.1863,48.053,48.165,59800.0
2008-03-19 15:20:00,90.28,90.4,90.01,90.02,29400.0,48.149,48.213,48.005,48.0103,29400.0
2008-03-19 15:25:00,90.03,90.23,89.98,90.21,40800.0,48.0157,48.1223,47.989,48.1117,40800.0
2008-03-19 15:30:00,90.22,90.38,89.88,89.93,43700.0,48.117,48.2023,47.9357,47.9623,43700.0
2008-03-19 15:35:00,89.93,90.06,89.53,89.84,54500.0,47.9623,48.0317,47.749,47.9143,54500.0
2008-03-19 15:40:00,89.85,90.2,89.8,90.11,54900.0,47.9197,48.1063,47.893,48.0583,54900.0
2008-03-19 15:45:00,90.13,90.34,90.06,90.2,71800.0,48.069,48.181,48.0317,48.1063,71800.0
2008-03-19 15:50:00,90.18,90.3,89.75,89.77,48500.0,48.0957,48.1597,47.8663,47.877,48500.0
2008-03-19 15:55:00,89.8,89.98,89.38,89.49,50000.0,47.893,47.989,47.669,47.7277,50000.0
2008-03-20 09:30:00,89.61,90.0,89.02,89.25,152500.0,47.7917,47.9997,47.477,47.5997,152500.0
2008-03-20 09:35:00,89.26,90.0,89.26,90.0,9400.0,47.605,47.9997,47.605,47.9997,9400.0
2008-03-20 09:40:00,90.0,90.13,89.38,89.47,12900.0,47.9997,48.069,47.669,47.717,12900.0
2008-03-20 09:45:00,89.39,90.01,89.39,89.7,11000.0,47.6743,48.005,47.6743,47.8397,11000.0
2008-03-20 09:50:00,89.7,89.99,89.65,89.82,10000.0,47.8397,47.9943,47.813,47.9037,10000.0
2008-03-20 09:55:00,89.79,89.86,89.51,89.62,11800.0,47.8877,47.925,47.7383,47.797,11800.0
2008-03-20 10:00:00,89.76,90.09,89.5,89.92,43200.0,47.8717,48.0477,47.733,47.957,43200.0
2008-03-20 10:05:00,90.0,90.02,89.72,89.84,13800.0,47.9997,48.0103,47.8503,47.9143,13800.0
2008-03-20 10:10:00,89.84,90.03,89.75,89.96,12200.0,47.9143,48.0157,47.8663,47.9783,12200.0
2008-03-20 10:15:00,90.0,90.24,89.94,90.2,19300.0,47.9997,48.1277,47.9677,48.1063,19300.0
2008-03-20 10:20:00,90.18,90.63,90.15,90.43,14100.0,48.0957,48.3357,48.0797,48.229,14100.0
2008-03-20 10:25:00,90.37,90.53,90.28,90.39,9400.0,48.197,48.2823,48.149,48.2077,9400.0
2008-03-20 10:30:00,90.38,90.8,90.36,90.73,14700.0,48.2023,48.4263,48.1917,48.389,14700.0
2008-03-20 10:35:00,90.76,90.76,90.37,90.42,11200.0,48.405,48.405,48.197,48.2237,11200.0
2008-03-20 10:40:00,90.41,90.64,90.37,90.64,25400.0,48.2183,48.341,48.197,48.341,25400.0
2008-03-20 10:45:00,90.68,90.74,90.5,90.62,13300.0,48.3623,48.3943,48.2663,48.3303,13300.0
2008-03-20 10:50:00,90.63,90.88,90.51,90.82,20000.0,48.3357,48.469,48.2717,48.437,20000.0
2008-03-20 10:55:00,90.78,91.01,90.59,90.98,11700.0,48.4157,48.5383,48.3143,48.5223,11700.0
2008-03-20 11:00:00,91.03,91.19,90.74,90.81,24900.0,48.549,48.6343,48.3943,48.4317,24900.0
2008-03-20 11:05:00,90.74,91.0,90.74,90.94,11500.0,48.3943,48.533,48.3943,48.501,11500.0
2008-03-20 11:10:00,91.0,91.22,90.87,91.17,7100.0,48.533,48.6503,48.4637,48.6237,7100.0
2008-03-20 11:15:00,91.22,91.62,91.2,91.47,23200.0,48.6503,48.8637,48.6397,48.7837,23200.0
2008-03-20 11:20:00,91.55,91.67,91.45,91.55,14300.0,48.8263,48.8903,48.773,48.8263,14300.0
2008-03-20 11:25:00,91.58,91.64,91.41,91.51,9700.0,48.8423,48.8743,48.7517,48.805,9700.0
2008-03-20 11:30:00,91.52,91.58,91.4,91.4,5200.0,48.8103,48.8423,48.7463,48.7463,5200.0
2008-03-20 11:35:00,91.4,91.47,91.3,91.38,10100.0,48.7463,48.7837,48.693,48.7357,10100.0
2008-03-20 11:40:00,91.36,91.42,91.29,91.3,7900.0,48.725,48.757,48.6877,48.693,7900.0
2008-03-20 11:45:00,91.33,91.37,91.1,91.15,43300.0,48.709,48.7303,48.5863,48.613,43300.0
2008-03-20 11:50:00,91.19,91.46,91.07,91.33,28000.0,48.6343,48.7783,48.5703,48.709,28000.0
2008-03-20 11:55:00,91.31,91.64,91.28,91.47,20000.0,48.6983,48.8743,48.6823,48.7837,20000.0
2008-03-20 12:00:00,91.48,91.76,91.48,91.69,27300.0,48.789,48.9383,48.789,48.901,27300.0
2008-03-20 12:05:00,91.66,91.8,91.38,91.38,31700.0,48.885,48.9597,48.7357,48.7357,31700.0
2008-03-20 12:10:00,91.41,91.58,91.11,91.56,22600.0,48.7517,48.8423,48.5917,48.8317,22600.0
2008-03-20 12:15:00,91.51,91.85,91.5,91.71,16700.0,48.805,48.9863,48.7997,48.9117,16700.0
2008-03-20 12:20:00,91.64,91.66,91.1,91.14,17900.0,48.8743,48.885,48.5863,48.6077,17900.0
2008-03-20 12:25:00,91.09,91.27,91.03,91.25,8300.0,48.581,48.677,48.549,48.6663,8300.0
2008-03-20 12:30:00,91.28,91.35,91.21,91.25,14700.0,48.6823,48.7197,48.645,48.6663,14700.0
2008-03-20 12:35:00,91.27,91.3,91.1,91.15,20400.0,48.677,48.693,48.5863,48.613,20400.0
2008-03-20 12:40:00,91.21,91.41,91.12,91.25,20100.0,48.645,48.7517,48.597,48.6663,20100.0
2008-03-20 12:45:00,91.31,91.4,91.1,91.4,8400.0,48.6983,48.7463,48.5863,48.7463,8400.0
2008-03-20 12:50:00,91.41,91.47,91.23,91.38,14400.0,48.7517,48.7837,48.6557,48.7357,14400.0
2008-03-20 12:55:00,91.39,91.57,91.22,91.22,7500.0,48.741,48.837,48.6503,48.6503,7500.0
2008-03-20 13:00:00,91.3,91.54,91.21,91.43,7300.0,48.693,48.821,48.645,48.7623,7300.0
2008-03-20 13:05:00,91.39,91.4,91.19,91.24,11100.0,48.741,48.7463,48.6343,48.661,11100.0
2008-03-20 13:10:00,91.24,91.26,91.05,91.2,7400.0,48.661,48.6717,48.5597,48.6397,7400.0
2008-03-20 13:15:00,91.17,91.3,91.05,91.25,9900.0,48.6237,48.693,48.5597,48.6663,9900.0
2008-03-20 13:20:00,91.24,91.44,91.24,91.35,11900.0,48.661,48.7677,48.661,48.7197,11900.0
2008-03-20 13:25:00,91.37,91.53,91.28,91.28,26100.0,48.7303,48.8157,48.6823,48.6823,26100.0
2008-03-20 13:30:00,91.25,91.55,91.18,91.38,17900.0,48.6663,48.8263,48.629,48.7357,17900.0
2008-03-20 13:35:00,91.4,91.46,91.2,91.41,15100.0,48.7463,48.7783,48.6397,48.7517,15100.0
2008-03-20 13:40:00,91.44,91.58,91.31,91.58,8100.0,48.7677,48.8423,48.6983,48.8423,8100.0
2008-03-20 13:45:00,91.54,91.65,91.44,91.45,12600.0,48.821,48.8797,48.7677,48.773,12600.0
2008-03-20 13:50:00,91.45,91.57,91.37,91.42,14900.0,48.773,48.837,48.7303,48.757,14900.0
2008-03-20 13:55:00,91.42,91.51,91.27,91.34,58300.0,48.757,48.805,48.677,48.7143,58300.0
2008-03-20 14:00:00,91.32,91.41,91.28,91.37,32500.0,48.7037,48.7517,48.6823,48.7303,32500.0
2008-03-20 14:05:00,91.32,91.45,91.24,91.24,26700.0,48.7037,48.773,48.661,48.661,26700.0
2008-03-20 14:10:00,91.29,91.45,91.23,91.34,17100.0,48.6877,48.773,48.6557,48.7143,17100.0
2008-03-20 14:15:00,91.38,91.5,91.22,91.34,24700.0,48.7357,48.7997,48.6503,48.7143,24700.0
2008-03-20 14:20:00,91.33,91.57,91.33,91.52,20800.0,48.709,48.837,48.709,48.8103,20800.0
2008-03-20 14:25:00,91.51,91.65,91.43,91.64,11500.0,48.805,48.8797,48.7623,48.8743,11500.0
2008-03-20 14:30:00,91.6,91.84,91.55,91.84,17200.0,48.853,48.981,48.8263,48.981,17200.0
2008-03-20 14:35:00,91.84,91.97,91.84,91.9,20300.0,48.981,49.0503,48.981,49.013,20300.0
2008-03-20 14:40:00,91.92,91.94,91.57,91.77,16600.0,49.0237,49.0343,48.837,48.9437,16600.0
2008-03-20 14:45:00,91.77,92.07,91.75,91.98,21100.0,48.9437,49.1037,48.933,49.0557,21100.0
2008-03-20 14:50:00,91.98,92.19,91.84,91.89,30700.0,49.0557,49.1677,48.981,49.0077,30700.0
2008-03-20 14:55:00,91.89,92.1,91.83,92.1,19200.0,49.0077,49.1197,48.9757,49.1197,19200.0
2008-03-20 15:00:00,92.01,92.18,91.99,92.14,16100.0,49.0717,49.1623,49.061,49.141,16100.0
2008-03-20 15:05:00,92.12,92.15,91.93,92.01,30300.0,49.1303,49.1463,49.029,49.0717,30300.0
2008-03-20 15:10:00,92.01,92.11,91.83,91.94,23000.0,49.0717,49.125,48.9757,49.0343,23000.0
2008-03-20 15:15:00,91.92,92.02,91.75,91.78,37200.0,49.0237,49.077,48.933,48.949,37200.0
2008-03-20 15:20:00,91.82,92.1,91.74,91.77,38500.0,48.9703,49.1197,48.9277,48.9437,38500.0
2008-03-20 15:25:00,91.77,91.78,91.39,91.45,38200.0,48.9437,48.949,48.741,48.773,38200.0
2008-03-20 15:30:00,91.46,91.5,91.06,91.16,55400.0,48.7783,48.7997,48.565,48.6183,55400.0
2008-03-20 15:35:00,91.12,91.35,90.98,91.35,58700.0,48.597,48.7197,48.5223,48.7197,58700.0
2008-03-20 15:40:00,91.38,91.64,91.33,91.47,58400.0,48.7357,48.8743,48.709,48.7837,58400.0
2008-03-20 15:45:00,91.47,91.9,91.44,91.85,41300.0,48.7837,49.013,48.7677,48.9863,41300.0
2008-03-20 15:50:00,91.82,91.98,91.62,91.94,63300.0,48.9703,49.0557,48.8637,49.0343,63300.0
2008-03-20 15:55:00,91.92,92.3,89.5,92.02,106800.0,49.0237,49.2263,47.733,49.077,106800.0
2008-03-24 09:30:00,92.84,92.84,91.22,92.6,15600.0,49.5143,49.5143,48.6503,49.3863,15600.0
2008-03-24 09:35:00,92.46,93.18,92.36,93.18,28600.0,49.3117,49.6956,49.2583,49.6956,28600.0
2008-03-24 09:40:00,93.18,93.43,93.01,93.43,15100.0,49.6956,49.829,49.605,49.829,15100.0
2008-03-24 09:45:00,93.35,93.46,93.05,93.24,29300.0,49.7863,49.845,49.6263,49.7276,29300.0
2008-03-24 09:50:00,93.25,93.44,92.77,92.92,29300.0,49.733,49.8343,49.477,49.557,29300.0
2008-03-24 09:55:00,92.92,93.27,92.85,93.11,16900.0,49.557,49.7436,49.5197,49.6583,16900.0
2008-03-24 10:00:00,93.25,93.84,93.18,93.64,47800.0,49.733,50.0476,49.6956,49.941,47800.0
2008-03-24 10:05:00,93.63,94.14,93.42,94.04,80600.0,49.9356,50.2076,49.8236,50.1543,80600.0
2008-03-24 10:10:00,94.0,94.06,93.72,93.96,49300.0,50.133,50.165,49.9836,50.1116,49300.0
2008-03-24 10:15:00,93.98,94.03,93.56,93.7,18700.0,50.1223,50.149,49.8983,49.973,18700.0
2008-03-24 10:20:00,93.67,93.72,93.41,93.59,15800.0,49.957,49.9836,49.8183,49.9143,15800.0
2008-03-24 10:25:00,93.6,93.73,93.58,93.62,8600.0,49.9196,49.989,49.909,49.9303,8600.0
2008-03-24 10:30:00,93.63,94.03,93.57,93.94,17700.0,49.9356,50.149,49.9036,50.101,17700.0
2008-03-24 10:35:00,93.93,94.16,93.86,94.05,45800.0,50.0956,50.2183,50.0583,50.1596,45800.0
2008-03-24 10:40:00,94.03,94.26,94.0,94.18,12800.0,50.149,50.2716,50.133,50.229,12800.0
2008-03-24 10:45:00,94.2,94.2,93.98,94.0,22500.0,50.2396,50.2396,50.1223,50.133,22500.0
2008-03-24 10:50:00,93.97,94.14,93.88,93.95,31700.0,50.117,50.2076,50.069,50.1063,31700.0
2008-03-24 10:55:00,93.99,94.04,93.65,93.65,16500.0,50.1276,50.1543,49.9463,49.9463,16500.0
2008-03-24 11:00:00,93.64,93.79,93.53,93.55,9200.0,49.941,50.021,49.8823,49.893,9200.0
2008-03-24 11:05:00,93.6,93.61,93.22,93.27,25400.0,49.9196,49.925,49.717,49.7436,25400.0
2008-03-24 11:10:00,93.28,93.63,93.28,93.6,12400.0,49.749,49.9356,49.749,49.9196,12400.0
2008-03-24 11:15:00,93.56,93.64,93.46,93.59,10300.0,49.8983,49.941,49.845,49.9143,10300.0
2008-03-24 11:20:00,93.53,93.72,93.49,93.64,6800.0,49.8823,49.9836,49.861,49.941,6800.0
2008-03-24 11:25:00,93.69,93.74,93.64,93.67,5700.0,49.9676,49.9943,49.941,49.957,5700.0
2008-03-24 11:30:00,93.72,93.79,93.6,93.74,11900.0,49.9836,50.021,49.9196,49.9943,11900.0
2008-03-24 11:35:00,93.68,93.87,93.61,93.87,6100.0,49.9623,50.0636,49.925,50.0636,6100.0
2008-03-24 11:40:00,93.82,94.2,93.77,94.01,18700.0,50.037,50.2396,50.0103,50.1383,18700.0
2008-03-24 11:45:00,94.05,94.11,93.74,93.74,10900.0,50.1596,50.1916,49.9943,49.9943,10900.0
2008-03-24 11:50:00,93.8,93.87,93.72,93.87,11100.0,50.0263,50.0636,49.9836,50.0636,11100.0
2008-03-24 11:55:00,93.8,93.92,93.77,93.92,34900.0,50.0263,50.0903,50.0103,50.0903,34900.0
2008-03-24 12:00:00,93.84,93.92,93.75,93.83,20500.0,50.0476,50.0903,49.9996,50.0423,20500.0
2008-03-24 12:05:00,93.88,93.99,93.8,93.96,24000.0,50.069,50.1276,50.0263,50.1116,24000.0
2008-03-24 12:10:00,93.96,94.1,93.89,93.96,15800.0,50.1116,50.1863,50.0743,50.1116,15800.0
2008-03-24 12:15:00,93.99,94.24,93.99,94.23,11200.0,50.1276,50.261,50.1276,50.2556,11200.0
2008-03-24 12:20:00,94.2,94.2,93.98,94.07,9400.0,50.2396,50.2396,50.1223,50.1703,9400.0
2008-03-24 12:25:00,94.06,94.23,94.0,94.08,6300.0,50.165,50.2556,50.133,50.1756,6300.0
2008-03-24 12:30:00,94.12,94.2,93.92,93.99,7900.0,50.197,50.2396,50.0903,50.1276,7900.0
2008-03-24 12:35:00,93.95,94.15,93.83,94.15,9600.0,50.1063,50.213,50.0423,50.213,9600.0
2008-03-24 12:40:00,94.15,94.18,94.03,94.16,7000.0,50.213,50.229,50.149,50.2183,7000.0
2008-03-24 12:45:00,94.19,94.19,94.0,94.14,3400.0,50.2343,50.2343,50.133,50.2076,3400.0
2008-03-24 12:50:00,94.11,94.34,94.09,94.13,7900.0,50.1916,50.3143,50.181,50.2023,7900.0
2008-03-24 12:55:00,94.14,94.25,93.96,93.98,11200.0,50.2076,50.2663,50.1116,50.1223,11200.0
2008-03-24 13:00:00,94.0,94.21,94.0,94.2,9800.0,50.133,50.245,50.133,50.2396,9800.0
2008-03-24 13:05:00,94.17,94.34,94.04,94.23,10600.0,50.2236,50.3143,50.1543,50.2556,10600.0
2008-03-24 13:10:00,94.23,94.34,94.21,94.24,9900.0,50.2556,50.3143,50.245,50.261,9900.0
2008-03-24 13:15:00,94.33,94.4,93.95,93.95,11500.0,50.309,50.3463,50.1063,50.1063,11500.0
2008-03-24 13:20:00,94.03,94.1,93.92,94.08,6000.0,50.149,50.1863,50.0903,50.1756,6000.0
2008-03-24 13:25:00,94.05,94.05,93.94,93.99,11200.0,50.1596,50.1596,50.101,50.1276,11200.0
2008-03-24 13:30:00,93.97,94.0,93.87,93.98,19000.0,50.117,50.133,50.0636,50.1223,19000.0
2008-03-24 13:35:00,93.98,94.14,93.98,94.08,30100.0,50.1223,50.2076,50.1223,50.1756,30100.0
2008-03-24 13:40:00,94.09,94.26,94.06,94.07,12400.0,50.181,50.2716,50.165,50.1703,12400.0
2008-03-24 13:45:00,94.1,94.21,94.07,94.21,5900.0,50.1863,50.245,50.1703,50.245,5900.0
2008-03-24 13:50:00,94.2,94.27,94.14,94.17,5600.0,50.2396,50.277,50.2076,50.2236,5600.0
2008-03-24 13:55:00,94.15,94.21,94.01,94.19,16200.0,50.213,50.245,50.1383,50.2343,16200.0
2008-03-24 14:00:00,94.21,94.21,94.02,94.07,26300.0,50.245,50.245,50.1436,50.1703,26300.0
2008-03-24 14:05:00,94.1,94.12,94.0,94.0,12700.0,50.1863,50.197,50.133,50.133,12700.0
2008-03-24 14:10:00,94.0,94.1,93.98,94.04,20900.0,50.133,50.1863,50.1223,50.1543,20900.0
2008-03-24 14:15:00,94.01,94.32,93.97,94.32,50700.0,50.1383,50.3036,50.117,50.3036,50700.0
2008-03-24 14:20:00,94.27,94.32,94.13,94.25,15700.0,50.277,50.3036,50.2023,50.2663,15700.0
2008-03-24 14:25:00,94.26,94.48,94.25,94.48,12900.0,50.2716,50.389,50.2663,50.389,12900.0
2008-03-24 14:30:00,94.48,94.53,94.34,94.43,30400.0,50.389,50.4156,50.3143,50.3623,30400.0
2008-03-24 14:35:00,94.46,94.57,94.43,94.51,30800.0,50.3783,50.437,50.3623,50.405,30800.0
2008-03-24 14:40:00,94.48,94.64,94.47,94.59,18000.0,50.389,50.4743,50.3836,50.4476,18000.0
2008-03-24 14:45:00,94.57,94.6,94.33,94.35,19400.0,50.437,50.453,50.309,50.3196,19400.0
2008-03-24 14:50:00,94.38,94.56,94.32,94.53,20700.0,50.3356,50.4316,50.3036,50.4156,20700.0
2008-03-24 14:55:00,94.54,94.55,94.39,94.42,31500.0,50.421,50.4263,50.341,50.357,31500.0
2008-03-24 15:00:00,94.43,94.55,94.37,94.44,49500.0,50.3623,50.4263,50.3303,50.3676,49500.0
2008-03-24 15:05:00,94.43,94.51,94.21,94.38,27400.0,50.3623,50.405,50.245,50.3356,27400.0
2008-03-24 15:10:00,94.4,94.76,94.4,94.65,20200.0,50.3463,50.5383,50.3463,50.4796,20200.0
2008-03-24 15:15:00,94.64,94.91,94.63,94.8,37500.0,50.4743,50.6183,50.469,50.5596,37500.0
2008-03-24 15:20:00,94.79,94.93,94.64,94.66,33600.0,50.5543,50.629,50.4743,50.485,33600.0
2008-03-24 15:25:00,94.66,94.8,94.52,94.53,17500.0,50.485,50.5596,50.4103,50.4156,17500.0
2008-03-24 15:30:00,94.47,94.94,94.42,94.77,45300.0,50.3836,50.6343,50.357,50.5436,45300.0
2008-03-24 15:35:00,94.75,94.79,94.48,94.74,36500.0,50.533,50.5543,50.389,50.5276,36500.0
2008-03-24 15:40:00,94.71,94.83,94.57,94.77,19500.0,50.5116,50.5756,50.437,50.5436,19500.0
2008-03-24 15:45:00,94.78,94.98,94.5,94.51,29900.0,50.549,50.6556,50.3996,50.405,29900.0
2008-03-24 15:50:00,94.52,94.6,94.09,94.1,47300.0,50.4103,50.453,50.181,50.1863,47300.0
2008-03-24 15:55:00,94.1,94.45,94.1,94.43,67200.0,50.1863,50.373,50.1863,50.3623,67200.0
2008-03-25 09:30:00,91.47,91.47,89.29,89.54,120900.0,48.7837,48.7837,47.621,47.7543,120900.0
2008-03-25 09:35:00,89.54,90.03,89.4,90.0,80600.0,47.7543,48.0157,47.6797,47.9997,80600.0
2008-03-25 09:40:00,90.0,90.25,89.89,90.09,62500.0,47.9997,48.133,47.941,48.0477,62500.0
2008-03-25 09:45:00,90.14,90.35,89.5,89.71,46200.0,48.0743,48.1863,47.733,47.845,46200.0
2008-03-25 09:50:00,89.71,90.01,89.64,89.94,54900.0,47.845,48.005,47.8077,47.9677,54900.0
2008-03-25 09:55:00,89.97,90.33,89.92,90.09,80900.0,47.9837,48.1757,47.957,48.0477,80900.0
2008-03-25 10:00:00,90.08,90.84,89.8,90.76,69400.0,48.0423,48.4477,47.893,48.405,69400.0
2008-03-25 10:05:00,90.76,90.76,90.01,90.32,39100.0,48.405,48.405,48.005,48.1703,39100.0
2008-03-25 10:10:00,90.33,90.83,90.28,90.72,19800.0,48.1757,48.4423,48.149,48.3837,19800.0
2008-03-25 10:15:00,90.71,90.95,90.68,90.8,18500.0,48.3783,48.5063,48.3623,48.4263,18500.0
2008-03-25 10:20:00,90.8,91.14,90.68,90.99,37800.0,48.4263,48.6077,48.3623,48.5277,37800.0
2008-03-25 10:25:00,91.01,91.11,90.79,90.82,24700.0,48.5383,48.5917,48.421,48.437,24700.0
2008-03-25 10:30:00,90.79,91.0,90.75,90.95,31700.0,48.421,48.533,48.3997,48.5063,31700.0
2008-03-25 10:35:00,90.95,91.07,90.85,90.86,20300.0,48.5063,48.5703,48.453,48.4583,20300.0
2008-03-25 10:40:00,90.91,91.0,90.72,90.83,23600.0,48.485,48.533,48.3837,48.4423,23600.0
2008-03-25 10:45:00,90.86,90.92,90.46,90.59,31400.0,48.4583,48.4903,48.245,48.3143,31400.0
2008-03-25 10:50:00,90.65,90.77,90.43,90.69,18300.0,48.3463,48.4103,48.229,48.3677,18300.0
2008-03-25 10:55:00,90.69,90.81,90.38,90.47,25300.0,48.3677,48.4317,48.2023,48.2503,25300.0
2008-03-25 11:00:00,90.47,90.56,90.28,90.5,29700.0,48.2503,48.2983,48.149,48.2663,29700.0
2008-03-25 11:05:00,90.51,90.53,89.92,89.97,28300.0,48.2717,48.2823,47.957,47.9837,28300.0
2008-03-25 11:10:00,89.97,90.17,89.82,90.14,10500.0,47.9837,48.0903,47.9037,48.0743,10500.0
2008-03-25 11:15:00,90.15,90.28,89.96,90.01,17800.0,48.0797,48.149,47.9783,48.005,17800.0
2008-03-25 11:20:00,90.07,90.18,89.99,90.13,17000.0,48.037,48.0957,47.9943,48.069,17000.0
2008-03-25 11:25:00,90.13,90.24,90.0,90.0,10600.0,48.069,48.1277,47.9997,47.9997,10600.0
2008-03-25 11:30:00,90.0,90.06,89.64,89.82,26800.0,47.9997,48.0317,47.8077,47.9037,26800.0
2008-03-25 11:35:00,89.82,89.82,89.32,89.32,24000.0,47.9037,47.9037,47.637,47.637,24000.0
2008-03-25 11:40:00,89.4,89.45,89.14,89.35,27100.0,47.6797,47.7063,47.541,47.653,27100.0
2008-03-25 11:45:00,89.29,89.4,89.21,89.28,36600.0,47.621,47.6797,47.5783,47.6157,36600.0
2008-03-25 11:50:00,89.29,89.4,88.98,89.0,63600.0,47.621,47.6797,47.4557,47.4663,63600.0
2008-03-25 11:55:00,89.05,89.05,88.74,88.91,26000.0,47.493,47.493,47.3277,47.4183,26000.0
2008-03-25 12:00:00,88.91,89.1,88.69,88.92,25900.0,47.4183,47.5197,47.301,47.4237,25900.0
2008-03-25 12:05:00,88.94,88.98,88.74,88.93,25100.0,47.4343,47.4557,47.3277,47.429,25100.0
2008-03-25 12:10:00,88.93,89.0,88.81,89.0,23000.0,47.429,47.4663,47.365,47.4663,23000.0
2008-03-25 12:15:00,89.0,89.19,88.91,89.19,26300.0,47.4663,47.5677,47.4183,47.5677,26300.0
2008-03-25 12:20:00,89.13,89.2,89.03,89.1,19900.0,47.5357,47.573,47.4823,47.5197,19900.0
2008-03-25 12:25:00,89.1,89.66,89.1,89.61,25000.0,47.5197,47.8183,47.5197,47.7917,25000.0
2008-03-25 12:30:00,89.65,89.86,89.55,89.8,17500.0,47.813,47.925,47.7597,47.893,17500.0
2008-03-25 12:35:00,89.82,89.92,89.73,89.9,29300.0,47.9037,47.957,47.8557,47.9463,29300.0
2008-03-25 12:40:00,89.93,90.0,89.86,89.9,26700.0,47.9623,47.9997,47.925,47.9463,26700.0
2008-03-25 12:45:00,89.9,90.0,89.78,90.0,17600.0,47.9463,47.9997,47.8823,47.9997,17600.0
2008-03-25 12:50:00,89.99,90.09,89.66,89.85,20700.0,47.9943,48.0477,47.8183,47.9197,20700.0
2008-03-25 12:55:00,89.89,89.9,89.57,89.72,12600.0,47.941,47.9463,47.7703,47.8503,12600.0
2008-03-25 13:00:00,89.72,89.72,89.22,89.29,16100.0,47.8503,47.8503,47.5837,47.621,16100.0
2008-03-25 13:05:00,89.28,89.49,89.26,89.42,9500.0,47.6157,47.7277,47.605,47.6903,9500.0
2008-03-25 13:10:00,89.46,89.6,89.26,89.51,19300.0,47.7117,47.7863,47.605,47.7383,19300.0
2008-03-25 13:15:00,89.58,89.64,89.47,89.48,19700.0,47.7757,47.8077,47.717,47.7223,19700.0
2008-03-25 13:20:00,89.52,89.78,89.5,89.73,22000.0,47.7437,47.8823,47.733,47.8557,22000.0
2008-03-25 13:25:00,89.74,89.87,89.62,89.87,14500.0,47.861,47.9303,47.797,47.9303,14500.0
2008-03-25 13:30:00,89.87,90.15,89.8,90.02,20700.0,47.9303,48.0797,47.893,48.0103,20700.0
2008-03-25 13:35:00,90.01,90.12,89.89,89.99,19700.0,48.005,48.0637,47.941,47.9943,19700.0
2008-03-25 13:40:00,90.0,90.06,89.87,90.0,14400.0,47.9997,48.0317,47.9303,47.9997,14400.0
2008-03-25 13:45:00,90.0,90.09,89.85,90.09,20600.0,47.9997,48.0477,47.9197,48.0477,20600.0
2008-03-25 13:50:00,90.09,90.24,90.05,90.24,16600.0,48.0477,48.1277,48.0263,48.1277,16600.0
2008-03-25 13:55:00,90.25,90.44,90.23,90.35,20800.0,48.133,48.2343,48.1223,48.1863,20800.0
2008-03-25 14:00:00,90.36,90.37,90.1,90.28,15500.0,48.1917,48.197,48.053,48.149,15500.0
2008-03-25 14:05:00,90.31,90.34,90.03,90.13,23600.0,48.165,48.181,48.0157,48.069,23600.0
2008-03-25 14:10:00,90.14,90.18,89.93,90.07,34600.0,48.0743,48.0957,47.9623,48.037,34600.0
2008-03-25 14:15:00,90.07,90.13,90.0,90.12,19600.0,48.037,48.069,47.9997,48.0637,19600.0
2008-03-25 14:20:00,90.13,90.19,89.97,90.15,34100.0,48.069,48.101,47.9837,48.0797,34100.0
2008-03-25 14:25:00,90.12,90.15,90.0,90.09,22300.0,48.0637,48.0797,47.9997,48.0477,22300.0
2008-03-25 14:30:00,90.09,90.09,89.94,89.96,26000.0,48.0477,48.0477,47.9677,47.9783,26000.0
2008-03-25 14:35:00,89.93,90.02,89.87,89.99,18600.0,47.9623,48.0103,47.9303,47.9943,18600.0
2008-03-25 14:40:00,90.0,90.02,89.69,89.96,18600.0,47.9997,48.0103,47.8343,47.9783,18600.0
2008-03-25 14:45:00,90.0,90.0,89.76,89.96,17100.0,47.9997,47.9997,47.8717,47.9783,17100.0
2008-03-25 14:50:00,89.96,90.26,89.9,90.26,32000.0,47.9783,48.1383,47.9463,48.1383,32000.0
2008-03-25 14:55:00,90.23,90.31,90.02,90.16,36900.0,48.1223,48.165,48.0103,48.085,36900.0
2008-03-25 15:00:00,90.11,90.27,90.11,90.14,19600.0,48.0583,48.1437,48.0583,48.0743,19600.0
2008-03-25 15:05:00,90.14,90.21,89.93,89.94,22200.0,48.0743,48.1117,47.9623,47.9677,22200.0
2008-03-25 15:10:00,89.96,90.0,89.78,89.92,30700.0,47.9783,47.9997,47.8823,47.957,30700.0
2008-03-25 15:15:00,89.94,90.03,89.86,89.91,30200.0,47.9677,48.0157,47.925,47.9517,30200.0
2008-03-25 15:20:00,89.92,90.02,89.73,89.98,26700.0,47.957,48.0103,47.8557,47.989,26700.0
2008-03-25 15:25:00,90.0,90.02,89.76,89.83,22500.0,47.9997,48.0103,47.8717,47.909,22500.0
2008-03-25 15:30:00,89.87,90.07,89.87,89.9,83700.0,47.9303,48.037,47.9303,47.9463,83700.0
2008-03-25 15:35:00,89.92,90.02,89.86,89.94,30700.0,47.957,48.0103,47.925,47.9677,30700.0
2008-03-25 15:40:00,89.94,90.2,89.88,89.96,59100.0,47.9677,48.1063,47.9357,47.9783,59100.0
2008-03-25 15:45:00,89.99,90.17,89.93,90.07,33100.0,47.9943,48.0903,47.9623,48.037,33100.0
2008-03-25 15:50:00,90.06,90.13,89.97,90.12,58700.0,48.0317,48.069,47.9837,48.0637,58700.0
2008-03-25 15:55:00,90.12,90.14,90.0,90.14,46100.0,48.0637,48.0743,47.9997,48.0743,46100.0
2008-03-26 09:30:00,89.7,89.79,89.41,89.43,17900.0,47.8397,47.8877,47.685,47.6957,17900.0
2008-03-26 09:35:00,89.58,89.65,89.27,89.5,11900.0,47.7757,47.813,47.6103,47.733,11900.0
2008-03-26 09:40:00,89.53,89.86,89.53,89.73,13700.0,47.749,47.925,47.749,47.8557,13700.0
2008-03-26 09:45:00,89.66,89.75,89.19,89.25,16200.0,47.8183,47.8663,47.5677,47.5997,16200.0
2008-03-26 09:50:00,89.27,89.73,89.22,89.58,22400.0,47.6103,47.8557,47.5837,47.7757,22400.0
2008-03-26 09:55:00,89.57,89.92,89.54,89.92,14100.0,47.7703,47.957,47.7543,47.957,14100.0
2008-03-26 10:00:00,89.89,90.16,89.61,89.88,30200.0,47.941,48.085,47.7917,47.9357,30200.0
2008-03-26 10:05:00,89.94,90.45,89.93,90.43,22700.0,47.9677,48.2397,47.9623,48.229,22700.0
2008-03-26 10:10:00,90.49,90.67,90.11,90.23,29200.0,48.261,48.357,48.0583,48.1223,29200.0
2008-03-26 10:15:00,90.25,90.61,90.04,90.08,22700.0,48.133,48.325,48.021,48.0423,22700.0
2008-03-26 10:20:00,90.07,90.6,90.07,90.55,9200.0,48.037,48.3197,48.037,48.293,9200.0
2008-03-26 10:25:00,90.57,90.58,90.22,90.39,16400.0,48.3037,48.309,48.117,48.2077,16400.0
2008-03-26 10:30:00,90.39,90.43,90.07,90.26,10200.0,48.2077,48.229,48.037,48.1383,10200.0
2008-03-26 10:35:00,90.27,90.65,90.26,90.36,14200.0,48.1437,48.3463,48.1383,48.1917,14200.0
2008-03-26 10:40:00,90.37,90.56,90.28,90.33,14100.0,48.197,48.2983,48.149,48.1757,14100.0
2008-03-26 10:45:00,90.35,90.41,89.98,90.07,19800.0,48.1863,48.2183,47.989,48.037,19800.0
2008-03-26 10:50:00,90.06,90.16,89.88,89.9,20300.0,48.0317,48.085,47.9357,47.9463,20300.0
2008-03-26 10:55:00,89.93,90.04,89.75,89.85,11200.0,47.9623,48.021,47.8663,47.9197,11200.0
2008-03-26 11:00:00,89.83,89.87,89.61,89.65,17300.0,47.909,47.9303,47.7917,47.813,17300.0
2008-03-26 11:05:00,89.68,89.8,89.58,89.75,21100.0,47.829,47.893,47.7757,47.8663,21100.0
2008-03-26 11:10:00,89.75,89.76,89.53,89.61,11900.0,47.8663,47.8717,47.749,47.7917,11900.0
2008-03-26 11:15:00,89.58,89.6,89.34,89.56,17200.0,47.7757,47.7863,47.6477,47.765,17200.0
2008-03-26 11:20:00,89.48,89.53,89.31,89.42,14300.0,47.7223,47.749,47.6317,47.6903,14300.0
2008-03-26 11:25:00,89.46,89.77,89.43,89.75,16800.0,47.7117,47.877,47.6957,47.8663,16800.0
2008-03-26 11:30:00,89.68,89.77,89.59,89.66,16600.0,47.829,47.877,47.781,47.8183,16600.0
2008-03-26 11:35:00,89.68,89.69,89.43,89.53,9200.0,47.829,47.8343,47.6957,47.749,9200.0
2008-03-26 11:40:00,89.5,89.5,89.17,89.27,22800.0,47.733,47.733,47.557,47.6103,22800.0
2008-03-26 11:45:00,89.32,89.48,89.27,89.35,16600.0,47.637,47.7223,47.6103,47.653,16600.0
2008-03-26 11:50:00,89.4,89.64,89.37,89.52,14500.0,47.6797,47.8077,47.6637,47.7437,14500.0
2008-03-26 11:55:00,89.5,89.61,89.35,89.35,11200.0,47.733,47.7917,47.653,47.653,11200.0
2008-03-26 12:00:00,89.33,89.42,89.25,89.25,10400.0,47.6423,47.6903,47.5997,47.5997,10400.0
2008-03-26 12:05:00,89.27,89.36,89.21,89.3,31400.0,47.6103,47.6583,47.5783,47.6263,31400.0
2008-03-26 12:10:00,89.28,89.42,89.19,89.19,12900.0,47.6157,47.6903,47.5677,47.5677,12900.0
2008-03-26 12:15:00,89.22,89.33,89.15,89.3,30900.0,47.5837,47.6423,47.5463,47.6263,30900.0
2008-03-26 12:20:00,89.26,89.36,89.2,89.24,13500.0,47.605,47.6583,47.573,47.5943,13500.0
2008-03-26 12:25:00,89.21,89.38,89.18,89.3,17200.0,47.5783,47.669,47.5623,47.6263,17200.0
2008-03-26 12:30:00,89.33,89.43,89.26,89.36,10500.0,47.6423,47.6957,47.605,47.6583,10500.0
2008-03-26 12:35:00,89.36,89.4,89.22,89.23,16800.0,47.6583,47.6797,47.5837,47.589,16800.0
2008-03-26 12:40:00,89.27,89.34,89.03,89.12,30200.0,47.6103,47.6477,47.4823,47.5303,30200.0
2008-03-26 12:45:00,89.14,89.14,88.93,89.06,36200.0,47.541,47.541,47.429,47.4983,36200.0
2008-03-26 12:50:00,89.06,89.06,88.81,88.85,28100.0,47.4983,47.4983,47.365,47.3863,28100.0
2008-03-26 12:55:00,88.83,89.08,88.81,89.01,23400.0,47.3757,47.509,47.365,47.4717,23400.0
2008-03-26 13:00:00,89.01,89.18,88.94,89.14,17900.0,47.4717,47.5623,47.4343,47.541,17900.0
2008-03-26 13:05:00,89.13,89.24,88.96,88.96,21100.0,47.5357,47.5943,47.445,47.445,21100.0
2008-03-26 13:10:00,88.95,89.15,88.91,89.09,15900.0,47.4397,47.5463,47.4183,47.5143,15900.0
2008-03-26 13:15:00,89.11,89.14,88.91,88.98,19400.0,47.525,47.541,47.4183,47.4557,19400.0
2008-03-26 13:20:00,88.99,89.06,88.93,89.0,22800.0,47.461,47.4983,47.429,47.4663,22800.0
2008-03-26 13:25:00,89.02,89.09,88.97,89.07,19500.0,47.477,47.5143,47.4503,47.5037,19500.0
2008-03-26 13:30:00,89.08,89.1,88.92,88.97,26300.0,47.509,47.5197,47.4237,47.4503,26300.0
2008-03-26 13:35:00,88.94,89.08,88.93,89.0,22000.0,47.4343,47.509,47.429,47.4663,22000.0
2008-03-26 13:40:00,88.98,88.99,88.89,88.92,27900.0,47.4557,47.461,47.4077,47.4237,27900.0
2008-03-26 13:45:00,88.9,89.11,88.9,89.04,22300.0,47.413,47.525,47.413,47.4877,22300.0
2008-03-26 13:50:00,89.04,89.14,89.0,89.01,18700.0,47.4877,47.541,47.4663,47.4717,18700.0
2008-03-26 13:55:00,89.02,89.05,89.0,89.0,13400.0,47.477,47.493,47.4663,47.4663,13400.0
2008-03-26 14:00:00,89.04,89.07,88.91,89.06,27800.0,47.4877,47.5037,47.4183,47.4983,27800.0
2008-03-26 14:05:00,89.06,89.36,89.01,89.31,20200.0,47.4983,47.6583,47.4717,47.6317,20200.0
2008-03-26 14:10:00,89.3,89.39,89.25,89.37,18100.0,47.6263,47.6743,47.5997,47.6637,18100.0
2008-03-26 14:15:00,89.35,89.41,89.26,89.34,10800.0,47.653,47.685,47.605,47.6477,10800.0
2008-03-26 14:20:00,89.35,89.36,89.11,89.22,11900.0,47.653,47.6583,47.525,47.5837,11900.0
2008-03-26 14:25:00,89.19,89.46,89.14,89.41,11900.0,47.5677,47.7117,47.541,47.685,11900.0
2008-03-26 14:30:00,89.36,89.57,89.32,89.51,9700.0,47.6583,47.7703,47.637,47.7383,9700.0
2008-03-26 14:35:00,89.54,89.69,89.39,89.4,16600.0,47.7543,47.8343,47.6743,47.6797,16600.0
2008-03-26 14:40:00,89.39,89.42,89.31,89.31,8100.0,47.6743,47.6903,47.6317,47.6317,8100.0
2008-03-26 14:45:00,89.3,89.47,89.28,89.44,13300.0,47.6263,47.717,47.6157,47.701,13300.0
2008-03-26 14:50:00,89.45,89.61,89.45,89.55,17000.0,47.7063,47.7917,47.7063,47.7597,17000.0
2008-03-26 14:55:00,89.54,90.0,89.43,90.0,21900.0,47.7543,47.9997,47.6957,47.9997,21900.0
2008-03-26 15:00:00,90.0,90.05,89.72,89.78,27700.0,47.9997,48.0263,47.8503,47.8823,27700.0
2008-03-26 15:05:00,89.76,89.99,89.73,89.96,10700.0,47.8717,47.9943,47.8557,47.9783,10700.0
2008-03-26 15:10:00,89.94,89.96,89.63,89.64,12100.0,47.9677,47.9783,47.8023,47.8077,12100.0
2008-03-26 15:15:00,89.7,89.87,89.57,89.6,13500.0,47.8397,47.9303,47.7703,47.7863,13500.0
2008-03-26 15:20:00,89.6,89.64,89.44,89.44,16900.0,47.7863,47.8077,47.701,47.701,16900.0
2008-03-26 15:25:00,89.43,89.55,89.29,89.37,18900.0,47.6957,47.7597,47.621,47.6637,18900.0
2008-03-26 15:30:00,89.32,89.54,89.3,89.49,15900.0,47.637,47.7543,47.6263,47.7277,15900.0
2008-03-26 15:35:00,89.47,89.59,89.39,89.58,22100.0,47.717,47.781,47.6743,47.7757,22100.0
2008-03-26 15:40:00,89.58,89.58,89.37,89.46,27900.0,47.7757,47.7757,47.6637,47.7117,27900.0
2008-03-26 15:45:00,89.47,89.49,89.32,89.39,30700.0,47.717,47.7277,47.637,47.6743,30700.0
2008-03-26 15:50:00,89.37,89.47,89.22,89.24,46200.0,47.6637,47.717,47.5837,47.5943,46200.0
2008-03-26 15:55:00,89.23,89.24,88.87,89.08,109900.0,47.589,47.5943,47.397,47.509,109900.0
2008-03-27 09:30:00,89.11,90.0,89.11,89.73,24100.0,47.525,47.9997,47.525,47.8557,24100.0
2008-03-27 09:35:00,89.65,89.73,88.99,89.42,18400.0,47.813,47.8557,47.461,47.6903,18400.0
2008-03-27 09:40:00,89.43,89.85,89.36,89.77,9900.0,47.6957,47.9197,47.6583,47.877,9900.0
2008-03-27 09:45:00,89.73,89.73,89.06,89.18,20500.0,47.8557,47.8557,47.4983,47.5623,20500.0
2008-03-27 09:50:00,89.22,89.26,88.83,89.04,21300.0,47.5837,47.605,47.3757,47.4877,21300.0
2008-03-27 09:55:00,89.07,89.32,88.99,89.24,9500.0,47.5037,47.637,47.461,47.5943,9500.0
2008-03-27 10:00:00,89.24,89.24,88.95,89.0,13400.0,47.5943,47.5943,47.4397,47.4663,13400.0
2008-03-27 10:05:00,89.02,89.06,88.95,88.97,27600.0,47.477,47.4983,47.4397,47.4503,27600.0
2008-03-27 10:10:00,88.97,89.06,88.86,88.97,9700.0,47.4503,47.4983,47.3917,47.4503,9700.0
2008-03-27 10:15:00,88.97,89.06,88.83,88.86,10200.0,47.4503,47.4983,47.3757,47.3917,10200.0
2008-03-27 10:20:00,88.85,88.99,88.73,88.9,15300.0,47.3863,47.461,47.3223,47.413,15300.0
2008-03-27 10:25:00,88.9,89.2,88.78,88.95,20700.0,47.413,47.573,47.349,47.4397,20700.0
2008-03-27 10:30:00,88.92,89.0,88.6,88.83,25700.0,47.4237,47.4663,47.253,47.3757,25700.0
2008-03-27 10:35:00,88.83,88.99,88.67,88.96,10300.0,47.3757,47.461,47.2903,47.445,10300.0
2008-03-27 10:40:00,88.99,89.18,88.87,89.02,14200.0,47.461,47.5623,47.397,47.477,14200.0
2008-03-27 10:45:00,89.08,89.13,88.78,88.91,11900.0,47.509,47.5357,47.349,47.4183,11900.0
2008-03-27 10:50:00,88.9,89.3,88.85,89.19,12200.0,47.413,47.6263,47.3863,47.5677,12200.0
2008-03-27 10:55:00,89.18,89.26,89.0,89.07,9100.0,47.5623,47.605,47.4663,47.5037,9100.0
2008-03-27 11:00:00,89.06,89.3,89.03,89.19,12200.0,47.4983,47.6263,47.4823,47.5677,12200.0
2008-03-27 11:05:00,89.08,89.22,88.95,89.13,10600.0,47.509,47.5837,47.4397,47.5357,10600.0
2008-03-27 11:10:00,89.13,89.13,88.74,88.74,12800.0,47.5357,47.5357,47.3277,47.3277,12800.0
2008-03-27 11:15:00,88.76,89.4,88.74,89.3,14100.0,47.3383,47.6797,47.3277,47.6263,14100.0
2008-03-27 11:20:00,89.3,89.53,89.12,89.16,18600.0,47.6263,47.749,47.5303,47.5517,18600.0
2008-03-27 11:25:00,89.18,89.32,89.11,89.11,8900.0,47.5623,47.637,47.525,47.525,8900.0
2008-03-27 11:30:00,89.1,89.35,89.0,89.29,12000.0,47.5197,47.653,47.4663,47.621,12000.0
2008-03-27 11:35:00,89.27,89.46,89.26,89.41,5900.0,47.6103,47.7117,47.605,47.685,5900.0
2008-03-27 11:40:00,89.4,89.72,89.32,89.72,11200.0,47.6797,47.8503,47.637,47.8503,11200.0
2008-03-27 11:45:00,89.7,89.82,89.5,89.64,15800.0,47.8397,47.9037,47.733,47.8077,15800.0
2008-03-27 11:50:00,89.56,89.6,89.38,89.6,11000.0,47.765,47.7863,47.669,47.7863,11000.0
2008-03-27 11:55:00,89.59,89.59,89.31,89.46,6300.0,47.781,47.781,47.6317,47.7117,6300.0
2008-03-27 12:00:00,89.39,89.62,89.35,89.62,12100.0,47.6743,47.797,47.653,47.797,12100.0
2008-03-27 12:05:00,89.58,89.82,89.53,89.82,15300.0,47.7757,47.9037,47.749,47.9037,15300.0
2008-03-27 12:10:00,89.78,90.32,89.74,90.19,33000.0,47.8823,48.1703,47.861,48.101,33000.0
2008-03-27 12:15:00,90.22,90.22,89.91,90.01,16100.0,48.117,48.117,47.9517,48.005,16100.0
2008-03-27 12:20:00,90.0,90.02,89.82,89.94,26700.0,47.9997,48.0103,47.9037,47.9677,26700.0
2008-03-27 12:25:00,90.0,90.17,89.97,90.17,27100.0,47.9997,48.0903,47.9837,48.0903,27100.0
2008-03-27 12:30:00,90.13,90.32,90.11,90.24,22800.0,48.069,48.1703,48.0583,48.1277,22800.0
2008-03-27 12:35:00,90.25,90.3,90.14,90.21,15800.0,48.133,48.1597,48.0743,48.1117,15800.0
2008-03-27 12:40:00,90.21,90.29,90.1,90.16,16200.0,48.1117,48.1543,48.053,48.085,16200.0
2008-03-27 12:45:00,90.22,90.28,90.02,90.1,9800.0,48.117,48.149,48.0103,48.053,9800.0
2008-03-27 12:50:00,90.05,90.1,89.97,90.1,21700.0,48.0263,48.053,47.9837,48.053,21700.0
2008-03-27 12:55:00,90.09,90.1,89.87,89.96,24500.0,48.0477,48.053,47.9303,47.9783,24500.0
2008-03-27 13:00:00,89.96,89.96,89.84,89.93,35700.0,47.9783,47.9783,47.9143,47.9623,35700.0
2008-03-27 13:05:00,89.93,90.09,89.93,89.97,26900.0,47.9623,48.0477,47.9623,47.9837,26900.0
2008-03-27 13:10:00,90.0,90.21,89.98,90.19,14400.0,47.9997,48.1117,47.989,48.101,14400.0
2008-03-27 13:15:00,90.19,90.22,89.91,89.91,8000.0,48.101,48.117,47.9517,47.9517,8000.0
2008-03-27 13:20:00,89.98,90.03,89.85,90.0,11400.0,47.989,48.0157,47.9197,47.9997,11400.0
2008-03-27 13:25:00,90.0,90.01,89.89,89.99,3800.0,47.9997,48.005,47.941,47.9943,3800.0
2008-03-27 13:30:00,89.99,90.05,89.77,89.86,24700.0,47.9943,48.0263,47.877,47.925,24700.0
2008-03-27 13:35:00,89.85,90.01,89.63,90.01,19700.0,47.9197,48.005,47.8023,48.005,19700.0
2008-03-27 13:40:00,89.98,90.06,89.49,89.69,29600.0,47.989,48.0317,47.7277,47.8343,29600.0
2008-03-27 13:45:00,89.72,89.91,89.65,89.75,13100.0,47.8503,47.9517,47.813,47.8663,13100.0
2008-03-27 13:50:00,89.76,89.78,89.54,89.67,11500.0,47.8717,47.8823,47.7543,47.8237,11500.0
2008-03-27 13:55:00,89.71,89.77,89.63,89.71,9200.0,47.845,47.877,47.8023,47.845,9200.0
2008-03-27 14:00:00,89.68,89.7,89.52,89.54,11100.0,47.829,47.8397,47.7437,47.7543,11100.0
2008-03-27 14:05:00,89.57,89.78,89.44,89.69,17000.0,47.7703,47.8823,47.701,47.8343,17000.0
2008-03-27 14:10:00,89.73,89.89,89.51,89.56,19900.0,47.8557,47.941,47.7383,47.765,19900.0
2008-03-27 14:15:00,89.57,89.83,89.41,89.48,30400.0,47.7703,47.909,47.685,47.7223,30400.0
2008-03-27 14:20:00,89.48,89.66,89.34,89.56,22200.0,47.7223,47.8183,47.6477,47.765,22200.0
2008-03-27 14:25:00,89.55,89.81,89.55,89.61,19100.0,47.7597,47.8983,47.7597,47.7917,19100.0
2008-03-27 14:30:00,89.59,89.75,89.51,89.56,16000.0,47.781,47.8663,47.7383,47.765,16000.0
2008-03-27 14:35:00,89.69,89.87,89.65,89.76,20900.0,47.8343,47.9303,47.813,47.8717,20900.0
2008-03-27 14:40:00,89.78,89.96,89.52,89.62,19600.0,47.8823,47.9783,47.7437,47.797,19600.0
2008-03-27 14:45:00,89.65,89.96,89.57,89.95,20100.0,47.813,47.9783,47.7703,47.973,20100.0
2008-03-27 14:50:00,89.93,90.1,89.52,89.53,27700.0,47.9623,48.053,47.7437,47.749,27700.0
2008-03-27 14:55:00,89.57,89.63,89.31,89.45,22600.0,47.7703,47.8023,47.6317,47.7063,22600.0
2008-03-27 15:00:00,89.41,89.65,89.31,89.56,18900.0,47.685,47.813,47.6317,47.765,18900.0
2008-03-27 15:05:00,89.56,89.59,89.41,89.43,28600.0,47.765,47.781,47.685,47.6957,28600.0
2008-03-27 15:10:00,89.42,89.51,89.18,89.45,34600.0,47.6903,47.7383,47.5623,47.7063,34600.0
2008-03-27 15:15:00,89.39,89.39,89.11,89.24,13100.0,47.6743,47.6743,47.525,47.5943,13100.0
2008-03-27 15:20:00,89.24,89.3,89.0,89.09,18100.0,47.5943,47.6263,47.4663,47.5143,18100.0
2008-03-27 15:25:00,89.11,89.4,89.03,89.2,17700.0,47.525,47.6797,47.4823,47.573,17700.0
2008-03-27 15:30:00,89.16,89.31,89.01,89.03,19700.0,47.5517,47.6317,47.4717,47.4823,19700.0
2008-03-27 15:35:00,89.07,89.13,88.75,88.8,46100.0,47.5037,47.5357,47.333,47.3597,46100.0
2008-03-27 15:40:00,88.8,89.08,88.78,88.94,36100.0,47.3597,47.509,47.349,47.4343,36100.0
2008-03-27 15:45:00,88.95,89.26,88.93,89.16,53100.0,47.4397,47.605,47.429,47.5517,53100.0
2008-03-27 15:50:00,89.16,89.16,88.82,89.02,72000.0,47.5517,47.5517,47.3703,47.477,72000.0
2008-03-27 15:55:00,88.97,88.99,88.35,88.36,109600.0,47.4503,47.461,47.1197,47.125,109600.0
2008-03-28 09:30:00,88.95,89.4,88.76,89.1,9900.0,47.4397,47.6797,47.3383,47.5197,9900.0
2008-03-28 09:35:00,89.04,89.04,88.65,88.72,7800.0,47.4877,47.4877,47.2797,47.317,7800.0
2008-03-28 09:40:00,88.75,88.82,88.5,88.6,7800.0,47.333,47.3703,47.1997,47.253,7800.0
2008-03-28 09:45:00,88.49,88.56,88.27,88.43,15000.0,47.1943,47.2317,47.077,47.1623,15000.0
2008-03-28 09:50:00,88.43,88.73,88.39,88.45,11900.0,47.1623,47.3223,47.141,47.173,11900.0
2008-03-28 09:55:00,88.5,88.62,88.19,88.22,13100.0,47.1997,47.2637,47.0343,47.0503,13100.0
2008-03-28 10:00:00,88.2,88.64,88.2,88.58,11500.0,47.0397,47.2743,47.0397,47.2423,11500.0
2008-03-28 10:05:00,88.57,88.64,88.4,88.58,9900.0,47.237,47.2743,47.1463,47.2423,9900.0
2008-03-28 10:10:00,88.57,88.63,88.22,88.34,8200.0,47.237,47.269,47.0503,47.1143,8200.0
2008-03-28 10:15:00,88.38,88.56,88.3,88.56,9400.0,47.1357,47.2317,47.093,47.2317,9400.0
2008-03-28 10:20:00,88.5,88.57,88.35,88.54,13900.0,47.1997,47.237,47.1197,47.221,13900.0
2008-03-28 10:25:00,88.54,88.98,88.52,88.91,22100.0,47.221,47.4557,47.2103,47.4183,22100.0
2008-03-28 10:30:00,88.85,89.3,88.76,88.93,15000.0,47.3863,47.6263,47.3383,47.429,15000.0
2008-03-28 10:35:00,89.01,89.07,88.52,88.52,23000.0,47.4717,47.5037,47.2103,47.2103,23000.0
2008-03-28 10:40:00,88.56,88.8,88.55,88.66,10600.0,47.2317,47.3597,47.2263,47.285,10600.0
2008-03-28 10:45:00,88.66,88.75,88.56,88.59,6200.0,47.285,47.333,47.2317,47.2477,6200.0
2008-03-28 10:50:00,88.66,88.77,88.56,88.66,11800.0,47.285,47.3437,47.2317,47.285,11800.0
2008-03-28 10:55:00,88.67,88.72,88.39,88.56,10100.0,47.2903,47.317,47.141,47.2317,10100.0
2008-03-28 11:00:00,88.47,88.59,88.34,88.34,13300.0,47.1837,47.2477,47.1143,47.1143,13300.0
2008-03-28 11:05:00,88.4,88.62,88.29,88.4,13400.0,47.1463,47.2637,47.0877,47.1463,13400.0
2008-03-28 11:10:00,88.43,88.5,88.34,88.36,7200.0,47.1623,47.1997,47.1143,47.125,7200.0
2008-03-28 11:15:00,88.46,88.66,88.37,88.59,7000.0,47.1783,47.285,47.1303,47.2477,7000.0
2008-03-28 11:20:00,88.58,88.88,88.58,88.72,13600.0,47.2423,47.4023,47.2423,47.317,13600.0
2008-03-28 11:25:00,88.71,88.88,88.7,88.77,9300.0,47.3117,47.4023,47.3063,47.3437,9300.0
2008-03-28 11:30:00,88.79,88.97,88.78,88.97,11200.0,47.3543,47.4503,47.349,47.4503,11200.0
2008-03-28 11:35:00,88.91,88.97,88.8,88.84,10200.0,47.4183,47.4503,47.3597,47.381,10200.0
2008-03-28 11:40:00,88.81,88.81,88.7,88.75,9400.0,47.365,47.365,47.3063,47.333,9400.0
2008-03-28 11:45:00,88.7,88.84,88.59,88.59,14100.0,47.3063,47.381,47.2477,47.2477,14100.0
2008-03-28 11:50:00,88.59,88.87,88.54,88.87,18700.0,47.2477,47.397,47.221,47.397,18700.0
2008-03-28 11:55:00,88.88,89.16,88.82,89.1,23500.0,47.4023,47.5517,47.3703,47.5197,23500.0
2008-03-28 12:00:00,89.05,89.13,88.96,89.07,13000.0,47.493,47.5357,47.445,47.5037,13000.0
2008-03-28 12:05:00,89.1,89.24,88.97,89.24,11100.0,47.5197,47.5943,47.4503,47.5943,11100.0
2008-03-28 12:10:00,89.23,89.26,88.98,89.1,14800.0,47.589,47.605,47.4557,47.5197,14800.0
2008-03-28 12:15:00,89.1,89.16,88.95,89.07,25200.0,47.5197,47.5517,47.4397,47.5037,25200.0
2008-03-28 12:20:00,89.08,89.22,89.08,89.13,20300.0,47.509,47.5837,47.509,47.5357,20300.0
2008-03-28 12:25:00,89.07,89.31,89.06,89.29,8800.0,47.5037,47.6317,47.4983,47.621,8800.0
2008-03-28 12:30:00,89.25,89.45,89.22,89.41,15100.0,47.5997,47.7063,47.5837,47.685,15100.0
2008-03-28 12:35:00,89.36,89.4,89.25,89.36,8800.0,47.6583,47.6797,47.5997,47.6583,8800.0
2008-03-28 12:40:00,89.36,89.44,89.08,89.22,29100.0,47.6583,47.701,47.509,47.5837,29100.0
2008-03-28 12:45:00,89.26,89.32,89.03,89.28,18800.0,47.605,47.637,47.4823,47.6157,18800.0
2008-03-28 12:50:00,89.27,89.41,89.15,89.32,15100.0,47.6103,47.685,47.5463,47.637,15100.0
2008-03-28 12:55:00,89.31,89.31,89.06,89.06,11100.0,47.6317,47.6317,47.4983,47.4983,11100.0
2008-03-28 13:00:00,89.14,89.48,89.14,89.44,17700.0,47.541,47.7223,47.541,47.701,17700.0
2008-03-28 13:05:00,89.44,89.56,89.27,89.3,14700.0,47.701,47.765,47.6103,47.6263,14700.0
2008-03-28 13:10:00,89.3,89.44,89.27,89.41,3800.0,47.6263,47.701,47.6103,47.685,3800.0
2008-03-28 13:15:00,89.39,89.42,89.27,89.41,7900.0,47.6743,47.6903,47.6103,47.685,7900.0
2008-03-28 13:20:00,89.43,89.54,89.37,89.44,13100.0,47.6957,47.7543,47.6637,47.701,13100.0
2008-03-28 13:25:00,89.48,89.52,89.4,89.48,15200.0,47.7223,47.7437,47.6797,47.7223,15200.0
2008-03-28 13:30:00,89.48,89.51,89.36,89.42,16100.0,47.7223,47.7383,47.6583,47.6903,16100.0
2008-03-28 13:35:00,89.42,89.51,89.35,89.38,26500.0,47.6903,47.7383,47.653,47.669,26500.0
2008-03-28 13:40:00,89.36,89.46,89.0,89.08,28400.0,47.6583,47.7117,47.4663,47.509,28400.0
2008-03-28 13:45:00,89.09,89.29,89.09,89.19,9900.0,47.5143,47.621,47.5143,47.5677,9900.0
2008-03-28 13:50:00,89.23,89.3,89.16,89.26,20100.0,47.589,47.6263,47.5517,47.605,20100.0
2008-03-28 13:55:00,89.28,89.43,89.2,89.27,10800.0,47.6157,47.6957,47.573,47.6103,10800.0
2008-03-28 14:00:00,89.24,89.4,89.19,89.39,12800.0,47.5943,47.6797,47.5677,47.6743,12800.0
2008-03-28 14:05:00,89.4,89.42,89.24,89.31,17400.0,47.6797,47.6903,47.5943,47.6317,17400.0
2008-03-28 14:10:00,89.31,89.36,89.16,89.31,10300.0,47.6317,47.6583,47.5517,47.6317,10300.0
2008-03-28 14:15:00,89.3,89.44,89.21,89.22,15800.0,47.6263,47.701,47.5783,47.5837,15800.0
2008-03-28 14:20:00,89.22,89.28,89.01,89.1,37100.0,47.5837,47.6157,47.4717,47.5197,37100.0
2008-03-28 14:25:00,89.07,89.18,88.78,88.88,32000.0,47.5037,47.5623,47.349,47.4023,32000.0
2008-03-28 14:30:00,88.92,89.0,88.8,88.87,24100.0,47.4237,47.4663,47.3597,47.397,24100.0
2008-03-28 14:35:00,88.84,88.86,88.6,88.63,22200.0,47.381,47.3917,47.253,47.269,22200.0
2008-03-28 14:40:00,88.64,88.88,88.64,88.81,15800.0,47.2743,47.4023,47.2743,47.365,15800.0
2008-03-28 14:45:00,88.84,88.91,88.79,88.9,8200.0,47.381,47.4183,47.3543,47.413,8200.0
2008-03-28 14:50:00,88.94,88.94,88.74,88.81,6400.0,47.4343,47.4343,47.3277,47.365,6400.0
2008-03-28 14:55:00,88.75,88.94,88.68,88.85,6800.0,47.333,47.4343,47.2957,47.3863,6800.0
2008-03-28 15:00:00,88.93,88.93,88.78,88.88,8300.0,47.429,47.429,47.349,47.4023,8300.0
2008-03-28 15:05:00,88.87,88.87,88.53,88.65,12600.0,47.397,47.397,47.2157,47.2797,12600.0
2008-03-28 15:10:00,88.68,88.72,88.48,88.59,10300.0,47.2957,47.317,47.189,47.2477,10300.0
2008-03-28 15:15:00,88.57,88.62,88.36,88.53,23700.0,47.237,47.2637,47.125,47.2157,23700.0
2008-03-28 15:20:00,88.54,88.77,88.53,88.59,27800.0,47.221,47.3437,47.2157,47.2477,27800.0
2008-03-28 15:25:00,88.58,88.85,88.55,88.76,10500.0,47.2423,47.3863,47.2263,47.3383,10500.0
2008-03-28 15:30:00,88.77,88.79,88.53,88.68,15900.0,47.3437,47.3543,47.2157,47.2957,15900.0
2008-03-28 15:35:00,88.67,88.79,88.49,88.49,13000.0,47.2903,47.3543,47.1943,47.1943,13000.0
2008-03-28 15:40:00,88.5,88.5,88.33,88.39,23200.0,47.1997,47.1997,47.109,47.141,23200.0
2008-03-28 15:45:00,88.39,88.45,88.14,88.33,29100.0,47.141,47.173,47.0077,47.109,29100.0
2008-03-28 15:50:00,88.33,88.36,88.24,88.34,25000.0,47.109,47.125,47.061,47.1143,25000.0
2008-03-28 15:55:00,88.34,88.34,88.0,88.15,66000.0,47.1143,47.1143,46.933,47.013,66000.0
2008-03-31 09:30:00,88.13,88.13,88.13,88.13,200.0,47.0023,47.0023,47.0023,47.0023,200.0
2008-03-31 09:35:00,88.64,88.99,88.29,88.47,17100.0,47.2743,47.461,47.0877,47.1837,17100.0
2008-03-31 09:40:00,88.63,89.68,88.5,89.24,14400.0,47.269,47.829,47.1997,47.5943,14400.0
2008-03-31 09:45:00,89.31,89.51,89.15,89.37,11400.0,47.6317,47.7383,47.5463,47.6637,11400.0
2008-03-31 09:50:00,89.29,89.38,89.03,89.37,11500.0,47.621,47.669,47.4823,47.6637,11500.0
2008-03-31 09:55:00,89.37,89.37,89.14,89.35,13400.0,47.6637,47.6637,47.541,47.653,13400.0
2008-03-31 10:00:00,89.28,89.34,88.92,88.96,9300.0,47.6157,47.6477,47.4237,47.445,9300.0
2008-03-31 10:05:00,88.97,89.4,88.88,89.25,11500.0,47.4503,47.6797,47.4023,47.5997,11500.0
2008-03-31 10:10:00,89.31,89.4,89.23,89.35,6800.0,47.6317,47.6797,47.589,47.653,6800.0
2008-03-31 10:15:00,89.4,89.46,89.17,89.34,19500.0,47.6797,47.7117,47.557,47.6477,19500.0
2008-03-31 10:20:00,89.43,89.6,89.31,89.38,15200.0,47.6957,47.7863,47.6317,47.669,15200.0
2008-03-31 10:25:00,89.38,89.43,89.13,89.22,12200.0,47.669,47.6957,47.5357,47.5837,12200.0
2008-03-31 10:30:00,89.26,89.45,89.26,89.45,9400.0,47.605,47.7063,47.605,47.7063,9400.0
2008-03-31 10:35:00,89.41,89.7,89.4,89.7,13300.0,47.685,47.8397,47.6797,47.8397,13300.0
2008-03-31 10:40:00,89.67,89.76,89.36,89.76,21600.0,47.8237,47.8717,47.6583,47.8717,21600.0
2008-03-31 10:45:00,89.76,89.84,89.58,89.67,9300.0,47.8717,47.9143,47.7757,47.8237,9300.0
2008-03-31 10:50:00,89.69,90.05,89.69,90.0,7600.0,47.8343,48.0263,47.8343,47.9997,7600.0
2008-03-31 10:55:00,90.04,90.29,90.01,90.29,9300.0,48.021,48.1543,48.005,48.1543,9300.0
2008-03-31 11:00:00,90.22,90.27,89.57,89.57,19200.0,48.117,48.1437,47.7703,47.7703,19200.0
2008-03-31 11:05:00,89.63,89.71,89.54,89.57,19400.0,47.8023,47.845,47.7543,47.7703,19400.0
2008-03-31 11:10:00,89.66,89.66,89.5,89.59,10200.0,47.8183,47.8183,47.733,47.781,10200.0
2008-03-31 11:15:00,89.54,89.81,89.5,89.8,9400.0,47.7543,47.8983,47.733,47.893,9400.0
2008-03-31 11:20:00,89.8,89.87,89.72,89.79,5100.0,47.893,47.9303,47.8503,47.8877,5100.0
2008-03-31 11:25:00,89.75,89.94,89.69,89.79,12400.0,47.8663,47.9677,47.8343,47.8877,12400.0
2008-03-31 11:30:00,89.74,89.93,89.74,89.86,5500.0,47.861,47.9623,47.861,47.925,5500.0
2008-03-31 11:35:00,89.86,90.04,89.84,89.93,7400.0,47.925,48.021,47.9143,47.9623,7400.0
2008-03-31 11:40:00,89.93,90.11,89.92,90.08,9900.0,47.9623,48.0583,47.957,48.0423,9900.0
2008-03-31 11:45:00,90.07,90.17,90.06,90.13,8800.0,48.037,48.0903,48.0317,48.069,8800.0
2008-03-31 11:50:00,90.14,90.22,90.09,90.22,17300.0,48.0743,48.117,48.0477,48.117,17300.0
2008-03-31 11:55:00,90.21,90.23,89.98,90.02,9200.0,48.1117,48.1223,47.989,48.0103,9200.0
2008-03-31 12:00:00,90.07,90.15,89.97,90.03,6700.0,48.037,48.0797,47.9837,48.0157,6700.0
2008-03-31 12:05:00,90.02,90.13,89.96,90.13,5100.0,48.0103,48.069,47.9783,48.069,5100.0
2008-03-31 12:10:00,90.13,90.2,90.09,90.15,7000.0,48.069,48.1063,48.0477,48.0797,7000.0
2008-03-31 12:15:00,90.13,90.15,89.87,90.15,12000.0,48.069,48.0797,47.9303,48.0797,12000.0
2008-03-31 12:20:00,90.15,90.23,90.01,90.21,13600.0,48.0797,48.1223,48.005,48.1117,13600.0
2008-03-31 12:25:00,90.2,90.35,90.14,90.35,19400.0,48.1063,48.1863,48.0743,48.1863,19400.0
2008-03-31 12:30:00,90.27,90.42,90.15,90.38,18300.0,48.1437,48.2237,48.0797,48.2023,18300.0
2008-03-31 12:35:00,90.37,90.5,90.34,90.42,9200.0,48.197,48.2663,48.181,48.2237,9200.0
2008-03-31 12:40:00,90.43,90.57,90.42,90.57,10200.0,48.229,48.3037,48.2237,48.3037,10200.0
2008-03-31 12:45:00,90.55,90.62,90.5,90.52,7800.0,48.293,48.3303,48.2663,48.277,7800.0
2008-03-31 12:50:00,90.51,90.62,90.47,90.61,6600.0,48.2717,48.3303,48.2503,48.325,6600.0
2008-03-31 12:55:00,90.63,90.98,90.61,90.96,11300.0,48.3357,48.5223,48.325,48.5117,11300.0
2008-03-31 13:00:00,90.91,91.1,90.66,90.79,40000.0,48.485,48.5863,48.3517,48.421,40000.0
2008-03-31 13:05:00,90.84,91.02,90.81,90.99,5900.0,48.4477,48.5437,48.4317,48.5277,5900.0
2008-03-31 13:10:00,90.96,91.29,90.96,91.25,21900.0,48.5117,48.6877,48.5117,48.6663,21900.0
2008-03-31 13:15:00,91.27,91.27,91.01,91.07,7600.0,48.677,48.677,48.5383,48.5703,7600.0
2008-03-31 13:20:00,91.07,91.15,91.0,91.11,11100.0,48.5703,48.613,48.533,48.5917,11100.0
2008-03-31 13:25:00,91.04,91.06,90.93,91.0,9700.0,48.5543,48.565,48.4957,48.533,9700.0
2008-03-31 13:30:00,91.04,91.15,91.01,91.1,15800.0,48.5543,48.613,48.5383,48.5863,15800.0
2008-03-31 13:35:00,91.08,91.21,91.08,91.19,6300.0,48.5757,48.645,48.5757,48.6343,6300.0
2008-03-31 13:40:00,91.19,91.19,90.86,90.92,9800.0,48.6343,48.6343,48.4583,48.4903,9800.0
2008-03-31 13:45:00,90.93,90.93,90.81,90.85,3900.0,48.4957,48.4957,48.4317,48.453,3900.0
2008-03-31 13:50:00,90.86,90.9,90.79,90.81,9300.0,48.4583,48.4797,48.421,48.4317,9300.0
2008-03-31 13:55:00,90.87,90.87,90.64,90.64,11900.0,48.4637,48.4637,48.341,48.341,11900.0
2008-03-31 14:00:00,90.65,90.68,90.52,90.53,7500.0,48.3463,48.3623,48.277,48.2823,7500.0
2008-03-31 14:05:00,90.6,90.62,90.49,90.54,9000.0,48.3197,48.3303,48.261,48.2877,9000.0
2008-03-31 14:10:00,90.56,90.57,90.44,90.44,19000.0,48.2983,48.3037,48.2343,48.2343,19000.0
2008-03-31 14:15:00,90.44,90.61,90.23,90.29,15500.0,48.2343,48.325,48.1223,48.1543,15500.0
2008-03-31 14:20:00,90.32,90.52,90.3,90.4,10200.0,48.1703,48.277,48.1597,48.213,10200.0
2008-03-31 14:25:00,90.41,90.5,90.31,90.32,18000.0,48.2183,48.2663,48.165,48.1703,18000.0
2008-03-31 14:30:00,90.35,90.55,90.29,90.49,9500.0,48.1863,48.293,48.1543,48.261,9500.0
2008-03-31 14:35:00,90.48,90.54,90.25,90.31,22700.0,48.2557,48.2877,48.133,48.165,22700.0
2008-03-31 14:40:00,90.32,90.38,90.08,90.08,8000.0,48.1703,48.2023,48.0423,48.0423,8000.0
2008-03-31 14:45:00,90.1,90.22,90.08,90.17,8600.0,48.053,48.117,48.0423,48.0903,8600.0
2008-03-31 14:50:00,90.19,90.19,89.79,89.82,13000.0,48.101,48.101,47.8877,47.9037,13000.0
2008-03-31 14:55:00,89.9,90.0,89.9,89.94,7700.0,47.9463,47.9997,47.9463,47.9677,7700.0
2008-03-31 15:00:00,89.94,90.02,89.84,89.89,12000.0,47.9677,48.0103,47.9143,47.941,12000.0
2008-03-31 15:05:00,89.9,89.99,89.85,89.93,10200.0,47.9463,47.9943,47.9197,47.9623,10200.0
2008-03-31 15:10:00,90.0,90.05,89.87,89.9,14900.0,47.9997,48.0263,47.9303,47.9463,14900.0
2008-03-31 15:15:00,89.89,90.0,89.73,89.97,16900.0,47.941,47.9997,47.8557,47.9837,16900.0
2008-03-31 15:20:00,89.96,90.17,89.85,90.17,14900.0,47.9783,48.0903,47.9197,48.0903,14900.0
2008-03-31 15:25:00,90.14,90.17,89.82,89.96,19500.0,48.0743,48.0903,47.9037,47.9783,19500.0
2008-03-31 15:30:00,89.96,90.19,89.83,90.19,29200.0,47.9783,48.101,47.909,48.101,29200.0
2008-03-31 15:35:00,90.19,90.2,89.89,90.0,17800.0,48.101,48.1063,47.941,47.9997,17800.0
2008-03-31 15:40:00,90.0,90.09,89.79,89.79,46400.0,47.9997,48.0477,47.8877,47.8877,46400.0
2008-03-31 15:45:00,89.75,89.91,89.74,89.88,27200.0,47.8663,47.9517,47.861,47.9357,27200.0
2008-03-31 15:50:00,89.86,89.87,89.29,89.41,37500.0,47.925,47.9303,47.621,47.685,37500.0
2008-03-31 15:55:00,89.36,89.36,88.57,88.65,131600.0,47.6583,47.6583,47.237,47.2797,131600.0
2008-04-01 08:40:00,88.62,88.62,88.62,88.62,800.0,47.2637,47.2637,47.2637,47.2637,800.0
2008-04-01 08:45:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 08:50:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 08:55:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:00:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:05:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:10:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:15:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:20:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:25:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:30:00,90.7,91.4,89.02,91.34,41100.0,48.373,48.7463,47.477,48.7143,41100.0
2008-04-01 09:35:00,91.35,91.4,91.15,91.16,39800.0,48.7197,48.7463,48.613,48.6183,39800.0
2008-04-01 09:40:00,91.29,91.68,91.16,91.57,32900.0,48.6877,48.8957,48.6183,48.837,32900.0
2008-04-01 09:45:00,91.55,91.59,91.37,91.59,14600.0,48.8263,48.8477,48.7303,48.8477,14600.0
2008-04-01 09:50:00,91.67,91.68,91.46,91.61,36800.0,48.8903,48.8957,48.7783,48.8583,36800.0
2008-04-01 09:55:00,91.58,91.8,91.56,91.62,33100.0,48.8423,48.9597,48.8317,48.8637,33100.0
2008-04-01 10:00:00,91.69,92.34,91.67,91.9,67400.0,48.901,49.2477,48.8903,49.013,67400.0
2008-04-01 10:05:00,91.96,92.0,91.64,91.68,9600.0,49.045,49.0663,48.8743,48.8957,9600.0
2008-04-01 10:10:00,91.64,91.76,91.53,91.63,17400.0,48.8743,48.9383,48.8157,48.869,17400.0
2008-04-01 10:15:00,91.5,91.6,91.34,91.51,27600.0,48.7997,48.853,48.7143,48.805,27600.0
2008-04-01 10:20:00,91.53,91.58,91.31,91.31,23400.0,48.8157,48.8423,48.6983,48.6983,23400.0
2008-04-01 10:25:00,91.31,91.44,91.1,91.2,25600.0,48.6983,48.7677,48.5863,48.6397,25600.0
2008-04-01 10:30:00,91.2,91.62,91.2,91.56,36300.0,48.6397,48.8637,48.6397,48.8317,36300.0
2008-04-01 10:35:00,91.63,91.78,91.31,91.37,42100.0,48.869,48.949,48.6983,48.7303,42100.0
2008-04-01 10:40:00,91.4,92.01,91.4,91.97,27100.0,48.7463,49.0717,48.7463,49.0503,27100.0
2008-04-01 10:45:00,91.97,91.97,91.65,91.78,27700.0,49.0503,49.0503,48.8797,48.949,27700.0
2008-04-01 10:50:00,91.78,91.9,91.65,91.77,38500.0,48.949,49.013,48.8797,48.9437,38500.0
2008-04-01 10:55:00,91.83,91.87,91.64,91.75,29100.0,48.9757,48.997,48.8743,48.933,29100.0
2008-04-01 11:00:00,91.78,91.89,91.75,91.83,14100.0,48.949,49.0077,48.933,48.9757,14100.0
2008-04-01 11:05:00,91.85,91.9,91.78,91.83,42600.0,48.9863,49.013,48.949,48.9757,42600.0
2008-04-01 11:10:00,91.79,91.88,91.73,91.85,23700.0,48.9543,49.0023,48.9223,48.9863,23700.0
2008-04-01 11:15:00,91.85,91.85,91.71,91.81,12000.0,48.9863,48.9863,48.9117,48.965,12000.0
2008-04-01 11:20:00,91.82,91.84,91.68,91.74,17400.0,48.9703,48.981,48.8957,48.9277,17400.0
2008-04-01 11:25:00,91.7,91.75,91.6,91.67,10200.0,48.9063,48.933,48.853,48.8903,10200.0
2008-04-01 11:30:00,91.66,91.99,91.66,91.98,10100.0,48.885,49.061,48.885,49.0557,10100.0
2008-04-01 11:35:00,91.99,92.0,91.8,91.83,8700.0,49.061,49.0663,48.9597,48.9757,8700.0
2008-04-01 11:40:00,91.78,91.89,91.66,91.69,6600.0,48.949,49.0077,48.885,48.901,6600.0
2008-04-01 11:45:00,91.65,92.0,91.65,91.83,9900.0,48.8797,49.0663,48.8797,48.9757,9900.0
2008-04-01 11:50:00,91.85,92.06,91.85,91.99,14100.0,48.9863,49.0983,48.9863,49.061,14100.0
2008-04-01 11:55:00,91.99,92.03,91.9,91.98,9700.0,49.061,49.0823,49.013,49.0557,9700.0
2008-04-01 12:00:00,91.99,92.0,91.81,91.84,22200.0,49.061,49.0663,48.965,48.981,22200.0
2008-04-01 12:05:00,91.84,92.0,91.82,91.9,15600.0,48.981,49.0663,48.9703,49.013,15600.0
2008-04-01 12:10:00,91.94,91.98,91.85,91.92,12100.0,49.0343,49.0557,48.9863,49.0237,12100.0
2008-04-01 12:15:00,91.91,92.08,91.91,91.99,30700.0,49.0183,49.109,49.0183,49.061,30700.0
2008-04-01 12:20:00,91.99,92.05,91.93,91.96,26500.0,49.061,49.093,49.029,49.045,26500.0
2008-04-01 12:25:00,91.95,92.03,91.93,91.97,16100.0,49.0397,49.0823,49.029,49.0503,16100.0
2008-04-01 12:30:00,92.0,92.11,91.98,92.1,14300.0,49.0663,49.125,49.0557,49.1197,14300.0
2008-04-01 12:35:00,92.1,92.17,92.06,92.14,7300.0,49.1197,49.157,49.0983,49.141,7300.0
2008-04-01 12:40:00,92.16,92.27,92.14,92.2,11000.0,49.1517,49.2103,49.141,49.173,11000.0
2008-04-01 12:45:00,92.19,92.21,92.08,92.16,5700.0,49.1677,49.1783,49.109,49.1517,5700.0
2008-04-01 12:50:00,92.13,92.16,92.03,92.09,6700.0,49.1357,49.1517,49.0823,49.1143,6700.0
2008-04-01 12:55:00,92.07,92.23,92.07,92.2,6800.0,49.1037,49.189,49.1037,49.173,6800.0
2008-04-01 13:00:00,92.21,92.49,92.21,92.49,12500.0,49.1783,49.3277,49.1783,49.3277,12500.0
2008-04-01 13:05:00,92.46,92.52,92.35,92.37,15300.0,49.3117,49.3437,49.253,49.2637,15300.0
2008-04-01 13:10:00,92.36,92.37,92.23,92.3,14800.0,49.2583,49.2637,49.189,49.2263,14800.0
2008-04-01 13:15:00,92.3,92.46,92.3,92.33,13500.0,49.2263,49.3117,49.2263,49.2423,13500.0
2008-04-01 13:20:00,92.3,92.37,92.29,92.29,9100.0,49.2263,49.2637,49.221,49.221,9100.0
2008-04-01 13:25:00,92.35,92.43,92.29,92.31,12500.0,49.253,49.2957,49.221,49.2317,12500.0
2008-04-01 13:30:00,92.3,92.55,92.3,92.55,5300.0,49.2263,49.3597,49.2263,49.3597,5300.0
2008-04-01 13:35:00,92.54,92.54,92.41,92.42,8900.0,49.3543,49.3543,49.285,49.2903,8900.0
2008-04-01 13:40:00,92.42,92.61,92.4,92.47,9500.0,49.2903,49.3917,49.2797,49.317,9500.0
2008-04-01 13:45:00,92.5,92.64,92.5,92.63,6300.0,49.333,49.4077,49.333,49.4023,6300.0
2008-04-01 13:50:00,92.62,92.69,92.58,92.62,10200.0,49.397,49.4343,49.3757,49.397,10200.0
2008-04-01 13:55:00,92.62,92.62,92.31,92.4,17000.0,49.397,49.397,49.2317,49.2797,17000.0
2008-04-01 14:00:00,92.36,92.39,92.24,92.25,12900.0,49.2583,49.2743,49.1943,49.1997,12900.0
2008-04-01 14:05:00,92.28,92.33,92.25,92.29,11400.0,49.2157,49.2423,49.1997,49.221,11400.0
2008-04-01 14:10:00,92.29,92.49,92.29,92.49,10000.0,49.221,49.3277,49.221,49.3277,10000.0
2008-04-01 14:15:00,92.46,92.59,92.46,92.55,8800.0,49.3117,49.381,49.3117,49.3597,8800.0
2008-04-01 14:20:00,92.54,92.66,92.53,92.63,40200.0,49.3543,49.4183,49.349,49.4023,40200.0
2008-04-01 14:25:00,92.67,92.74,92.6,92.65,15100.0,49.4237,49.461,49.3863,49.413,15100.0
2008-04-01 14:30:00,92.66,92.86,92.65,92.84,19500.0,49.4183,49.525,49.413,49.5143,19500.0
2008-04-01 14:35:00,92.84,93.0,92.81,92.91,39100.0,49.5143,49.5997,49.4983,49.5517,39100.0
2008-04-01 14:40:00,92.91,92.92,92.8,92.85,17300.0,49.5517,49.557,49.493,49.5197,17300.0
2008-04-01 14:45:00,92.85,92.97,92.81,92.96,14700.0,49.5197,49.5837,49.4983,49.5783,14700.0
2008-04-01 14:50:00,92.99,93.13,92.95,93.04,16300.0,49.5943,49.669,49.573,49.621,16300.0
2008-04-01 14:55:00,93.07,93.17,92.92,92.93,9700.0,49.637,49.6903,49.557,49.5623,9700.0
2008-04-01 15:00:00,92.92,92.94,92.86,92.88,17400.0,49.557,49.5677,49.525,49.5357,17400.0
2008-04-01 15:05:00,92.87,92.92,92.8,92.8,43600.0,49.5303,49.557,49.493,49.493,43600.0
2008-04-01 15:10:00,92.81,92.91,92.8,92.81,36700.0,49.4983,49.5517,49.493,49.4983,36700.0
2008-04-01 15:15:00,92.82,93.07,92.81,93.05,29400.0,49.5037,49.637,49.4983,49.6263,29400.0
2008-04-01 15:20:00,93.03,93.2,93.01,93.17,22300.0,49.6157,49.7063,49.605,49.6903,22300.0
2008-04-01 15:25:00,93.14,93.32,93.11,93.2,29200.0,49.6743,49.7703,49.6583,49.7063,29200.0
2008-04-01 15:30:00,93.19,93.24,93.05,93.05,29200.0,49.701,49.7276,49.6263,49.6263,29200.0
2008-04-01 15:35:00,93.07,93.42,92.92,93.39,24800.0,49.637,49.8236,49.557,49.8076,24800.0
2008-04-01 15:40:00,93.41,93.9,93.41,93.9,46600.0,49.8183,50.0796,49.8183,50.0796,46600.0
2008-04-01 15:45:00,93.9,94.05,93.87,93.99,41700.0,50.0796,50.1596,50.0636,50.1276,41700.0
2008-04-01 15:50:00,93.99,94.2,93.98,94.18,47400.0,50.1276,50.2396,50.1223,50.229,47400.0
2008-04-01 15:55:00,94.18,94.6,94.12,94.53,125600.0,50.229,50.453,50.197,50.4156,125600.0
2008-04-02 09:30:00,94.43,94.52,94.0,94.52,30300.0,50.3623,50.4103,50.133,50.4103,30300.0
2008-04-02 09:35:00,94.52,94.52,93.78,93.9,19200.0,50.4103,50.4103,50.0156,50.0796,19200.0
2008-04-02 09:40:00,93.82,94.01,93.72,93.72,17400.0,50.037,50.1383,49.9836,49.9836,17400.0
2008-04-02 09:45:00,93.78,93.81,93.19,93.19,46600.0,50.0156,50.0316,49.701,49.701,46600.0
2008-04-02 09:50:00,93.27,93.34,92.68,92.72,20800.0,49.7436,49.781,49.429,49.4503,20800.0
2008-04-02 09:55:00,92.72,92.9,92.45,92.89,24300.0,49.4503,49.5463,49.3063,49.541,24300.0
2008-04-02 10:00:00,92.83,92.86,92.4,92.55,29500.0,49.509,49.525,49.2797,49.3597,29500.0
2008-04-02 10:05:00,92.54,92.97,92.43,92.56,28200.0,49.3543,49.5837,49.2957,49.365,28200.0
2008-04-02 10:10:00,92.58,93.25,92.58,93.2,15900.0,49.3757,49.733,49.3757,49.7063,15900.0
2008-04-02 10:15:00,93.24,93.25,92.9,93.17,10000.0,49.7276,49.733,49.5463,49.6903,10000.0
2008-04-02 10:20:00,93.12,93.29,93.07,93.24,15900.0,49.6636,49.7543,49.637,49.7276,15900.0
2008-04-02 10:25:00,93.26,93.42,93.15,93.35,19900.0,49.7383,49.8236,49.6796,49.7863,19900.0
2008-04-02 10:30:00,93.33,93.53,93.29,93.33,50000.0,49.7756,49.8823,49.7543,49.7756,50000.0
2008-04-02 10:35:00,93.33,93.54,93.25,93.4,30900.0,49.7756,49.8876,49.733,49.813,30900.0
2008-04-02 10:40:00,93.46,93.56,93.04,93.06,30400.0,49.845,49.8983,49.621,49.6316,30400.0
2008-04-02 10:45:00,93.09,93.41,93.04,93.3,21800.0,49.6476,49.8183,49.621,49.7596,21800.0
2008-04-02 10:50:00,93.33,93.49,93.22,93.33,14700.0,49.7756,49.861,49.717,49.7756,14700.0
2008-04-02 10:55:00,93.32,93.44,93.25,93.33,21000.0,49.7703,49.8343,49.733,49.7756,21000.0
2008-04-02 11:00:00,93.33,93.35,93.23,93.25,13900.0,49.7756,49.7863,49.7223,49.733,13900.0
2008-04-02 11:05:00,93.25,93.25,92.92,93.11,19700.0,49.733,49.733,49.557,49.6583,19700.0
2008-04-02 11:10:00,93.05,93.26,93.04,93.21,14700.0,49.6263,49.7383,49.621,49.7116,14700.0
2008-04-02 11:15:00,93.24,93.28,93.17,93.19,12800.0,49.7276,49.749,49.6903,49.701,12800.0
2008-04-02 11:20:00,93.22,93.33,93.0,93.0,10900.0,49.717,49.7756,49.5997,49.5997,10900.0
2008-04-02 11:25:00,93.0,93.12,92.88,93.12,12000.0,49.5997,49.6636,49.5357,49.6636,12000.0
2008-04-02 11:30:00,93.09,93.14,92.93,92.95,12500.0,49.6476,49.6743,49.5623,49.573,12500.0
2008-04-02 11:35:00,92.96,93.06,92.92,92.96,12200.0,49.5783,49.6316,49.557,49.5783,12200.0
2008-04-02 11:40:00,92.9,93.2,92.9,93.2,7800.0,49.5463,49.7063,49.5463,49.7063,7800.0
2008-04-02 11:45:00,93.19,93.23,93.0,93.12,10600.0,49.701,49.7223,49.5997,49.6636,10600.0
2008-04-02 11:50:00,93.06,93.11,92.89,93.01,16400.0,49.6316,49.6583,49.541,49.605,16400.0
2008-04-02 11:55:00,93.04,93.09,92.99,92.99,8500.0,49.621,49.6476,49.5943,49.5943,8500.0
2008-04-02 12:00:00,93.01,93.09,92.97,92.97,10100.0,49.605,49.6476,49.5837,49.5837,10100.0
2008-04-02 12:05:00,92.95,93.14,92.92,93.08,12300.0,49.573,49.6743,49.557,49.6423,12300.0
2008-04-02 12:10:00,93.05,93.07,92.69,92.73,18300.0,49.6263,49.637,49.4343,49.4557,18300.0
2008-04-02 12:15:00,92.71,92.76,92.6,92.76,9900.0,49.445,49.4717,49.3863,49.4717,9900.0
2008-04-02 12:20:00,92.78,92.97,92.67,92.97,16900.0,49.4823,49.5837,49.4237,49.5837,16900.0
2008-04-02 12:25:00,92.94,92.96,92.57,92.65,10700.0,49.5677,49.5783,49.3703,49.413,10700.0
2008-04-02 12:30:00,92.63,92.75,92.57,92.68,15200.0,49.4023,49.4663,49.3703,49.429,15200.0
2008-04-02 12:35:00,92.69,92.72,92.37,92.37,16700.0,49.4343,49.4503,49.2637,49.2637,16700.0
2008-04-02 12:40:00,92.38,92.61,92.38,92.45,13200.0,49.269,49.3917,49.269,49.3063,13200.0
2008-04-02 12:45:00,92.45,92.64,92.44,92.59,14900.0,49.3063,49.4077,49.301,49.381,14900.0
2008-04-02 12:50:00,92.58,92.65,92.47,92.51,17300.0,49.3757,49.413,49.317,49.3383,17300.0
2008-04-02 12:55:00,92.53,92.6,92.47,92.54,14300.0,49.349,49.3863,49.317,49.3543,14300.0
2008-04-02 13:00:00,92.56,92.7,92.47,92.57,17300.0,49.365,49.4397,49.317,49.3703,17300.0
2008-04-02 13:05:00,92.6,92.65,92.16,92.22,15000.0,49.3863,49.413,49.1517,49.1837,15000.0
2008-04-02 13:10:00,92.21,92.22,92.12,92.13,14900.0,49.1783,49.1837,49.1303,49.1357,14900.0
2008-04-02 13:15:00,92.18,92.27,92.03,92.2,16700.0,49.1623,49.2103,49.0823,49.173,16700.0
2008-04-02 13:20:00,92.16,92.22,92.06,92.12,15000.0,49.1517,49.1837,49.0983,49.1303,15000.0
2008-04-02 13:25:00,92.13,92.27,92.11,92.27,14100.0,49.1357,49.2103,49.125,49.2103,14100.0
2008-04-02 13:30:00,92.27,92.34,92.2,92.23,13200.0,49.2103,49.2477,49.173,49.189,13200.0
2008-04-02 13:35:00,92.23,92.36,92.21,92.26,16500.0,49.189,49.2583,49.1783,49.205,16500.0
2008-04-02 13:40:00,92.26,92.53,92.21,92.38,15400.0,49.205,49.349,49.1783,49.269,15400.0
2008-04-02 13:45:00,92.31,92.64,92.29,92.61,15300.0,49.2317,49.4077,49.221,49.3917,15300.0
2008-04-02 13:50:00,92.57,92.64,92.47,92.54,18000.0,49.3703,49.4077,49.317,49.3543,18000.0
2008-04-02 13:55:00,92.53,92.61,92.43,92.58,11500.0,49.349,49.3917,49.2957,49.3757,11500.0
2008-04-02 14:00:00,92.57,92.62,92.39,92.54,13000.0,49.3703,49.397,49.2743,49.3543,13000.0
2008-04-02 14:05:00,92.59,92.65,92.49,92.54,17300.0,49.381,49.413,49.3277,49.3543,17300.0
2008-04-02 14:10:00,92.55,92.64,92.44,92.53,28100.0,49.3597,49.4077,49.301,49.349,28100.0
2008-04-02 14:15:00,92.53,92.59,92.45,92.45,19100.0,49.349,49.381,49.3063,49.3063,19100.0
2008-04-02 14:20:00,92.47,92.54,92.19,92.29,29500.0,49.317,49.3543,49.1677,49.221,29500.0
2008-04-02 14:25:00,92.31,92.31,91.97,92.05,21900.0,49.2317,49.2317,49.0503,49.093,21900.0
2008-04-02 14:30:00,92.02,92.08,91.93,91.98,24800.0,49.077,49.109,49.029,49.0557,24800.0
2008-04-02 14:35:00,91.99,91.99,91.71,91.95,23400.0,49.061,49.061,48.9117,49.0397,23400.0
2008-04-02 14:40:00,91.92,92.01,91.79,91.88,24400.0,49.0237,49.0717,48.9543,49.0023,24400.0
2008-04-02 14:45:00,91.87,91.91,91.63,91.66,30000.0,48.997,49.0183,48.869,48.885,30000.0
2008-04-02 14:50:00,91.67,91.71,91.39,91.54,40200.0,48.8903,48.9117,48.741,48.821,40200.0
2008-04-02 14:55:00,91.59,91.78,91.55,91.55,24700.0,48.8477,48.949,48.8263,48.8263,24700.0
2008-04-02 15:00:00,91.61,91.62,91.27,91.31,28800.0,48.8583,48.8637,48.677,48.6983,28800.0
2008-04-02 15:05:00,91.32,91.5,91.28,91.42,19000.0,48.7037,48.7997,48.6823,48.757,19000.0
2008-04-02 15:10:00,91.44,91.6,91.37,91.49,24700.0,48.7677,48.853,48.7303,48.7943,24700.0
2008-04-02 15:15:00,91.49,91.65,91.2,91.65,22300.0,48.7943,48.8797,48.6397,48.8797,22300.0
2008-04-02 15:20:00,91.62,91.62,91.39,91.47,20500.0,48.8637,48.8637,48.741,48.7837,20500.0
2008-04-02 15:25:00,91.49,91.67,91.36,91.64,17100.0,48.7943,48.8903,48.725,48.8743,17100.0
2008-04-02 15:30:00,91.66,91.69,91.52,91.64,21900.0,48.885,48.901,48.8103,48.8743,21900.0
2008-04-02 15:35:00,91.62,91.65,91.4,91.45,29500.0,48.8637,48.8797,48.7463,48.773,29500.0
2008-04-02 15:40:00,91.42,91.63,91.39,91.48,40500.0,48.757,48.869,48.741,48.789,40500.0
2008-04-02 15:45:00,91.49,91.57,91.3,91.57,40400.0,48.7943,48.837,48.693,48.837,40400.0
2008-04-02 15:50:00,91.54,91.69,91.38,91.65,34100.0,48.821,48.901,48.7357,48.8797,34100.0
2008-04-02 15:55:00,91.68,91.83,91.65,91.72,37600.0,48.8957,48.9757,48.8797,48.917,37600.0
2008-04-03 09:30:00,91.01,91.28,91.0,91.15,14700.0,48.5383,48.6823,48.533,48.613,14700.0
2008-04-03 09:35:00,91.07,91.28,90.88,91.1,9600.0,48.5703,48.6823,48.469,48.5863,9600.0
2008-04-03 09:40:00,91.1,91.41,90.76,90.78,20600.0,48.5863,48.7517,48.405,48.4157,20600.0
2008-04-03 09:45:00,90.76,91.37,90.71,91.37,19800.0,48.405,48.7303,48.3783,48.7303,19800.0
2008-04-03 09:50:00,91.34,91.56,91.11,91.2,18400.0,48.7143,48.8317,48.5917,48.6397,18400.0
2008-04-03 09:55:00,91.28,91.51,91.15,91.5,11900.0,48.6823,48.805,48.613,48.7997,11900.0
2008-04-03 10:00:00,91.53,91.77,91.32,91.38,28900.0,48.8157,48.9437,48.7037,48.7357,28900.0
2008-04-03 10:05:00,91.42,92.21,91.42,92.0,21800.0,48.757,49.1783,48.757,49.0663,21800.0
2008-04-03 10:10:00,92.0,92.41,92.0,92.11,13800.0,49.0663,49.285,49.0663,49.125,13800.0
2008-04-03 10:15:00,92.12,92.35,92.11,92.16,21300.0,49.1303,49.253,49.125,49.1517,21300.0
2008-04-03 10:20:00,92.16,92.19,91.97,92.02,16500.0,49.1517,49.1677,49.0503,49.077,16500.0
2008-04-03 10:25:00,92.02,92.19,92.0,92.13,17000.0,49.077,49.1677,49.0663,49.1357,17000.0
2008-04-03 10:30:00,92.14,92.17,91.99,92.02,20100.0,49.141,49.157,49.061,49.077,20100.0
2008-04-03 10:35:00,92.01,92.06,91.81,91.84,15000.0,49.0717,49.0983,48.965,48.981,15000.0
2008-04-03 10:40:00,91.85,92.04,91.63,91.63,24300.0,48.9863,49.0877,48.869,48.869,24300.0
2008-04-03 10:45:00,91.65,91.85,91.65,91.8,11900.0,48.8797,48.9863,48.8797,48.9597,11900.0
2008-04-03 10:50:00,91.81,91.86,91.66,91.81,26900.0,48.965,48.9917,48.885,48.965,26900.0
2008-04-03 10:55:00,91.81,91.81,91.65,91.73,10600.0,48.965,48.965,48.8797,48.9223,10600.0
2008-04-03 11:00:00,91.71,91.85,91.69,91.77,10400.0,48.9117,48.9863,48.901,48.9437,10400.0
2008-04-03 11:05:00,91.79,91.99,91.77,91.82,25500.0,48.9543,49.061,48.9437,48.9703,25500.0
2008-04-03 11:10:00,91.83,92.0,91.77,91.97,18500.0,48.9757,49.0663,48.9437,49.0503,18500.0
2008-04-03 11:15:00,91.99,92.17,91.97,92.16,62400.0,49.061,49.157,49.0503,49.1517,62400.0
2008-04-03 11:20:00,92.14,92.18,91.95,92.03,24500.0,49.141,49.1623,49.0397,49.0823,24500.0
2008-04-03 11:25:00,91.99,92.02,91.88,91.92,15400.0,49.061,49.077,49.0023,49.0237,15400.0
2008-04-03 11:30:00,91.97,92.03,91.92,92.02,17100.0,49.0503,49.0823,49.0237,49.077,17100.0
2008-04-03 11:35:00,92.02,92.15,91.9,92.15,14800.0,49.077,49.1463,49.013,49.1463,14800.0
2008-04-03 11:40:00,92.15,92.18,92.09,92.1,8400.0,49.1463,49.1623,49.1143,49.1197,8400.0
2008-04-03 11:45:00,92.16,92.31,92.11,92.18,18300.0,49.1517,49.2317,49.125,49.1623,18300.0
2008-04-03 11:50:00,92.2,92.28,92.17,92.21,16600.0,49.173,49.2157,49.157,49.1783,16600.0
2008-04-03 11:55:00,92.21,92.23,91.89,92.13,30200.0,49.1783,49.189,49.0077,49.1357,30200.0
2008-04-03 12:00:00,92.16,92.2,92.07,92.16,17900.0,49.1517,49.173,49.1037,49.1517,17900.0
2008-04-03 12:05:00,92.16,92.24,92.08,92.16,15900.0,49.1517,49.1943,49.109,49.1517,15900.0
2008-04-03 12:10:00,92.14,92.35,92.0,92.34,29100.0,49.141,49.253,49.0663,49.2477,29100.0
2008-04-03 12:15:00,92.33,92.33,92.09,92.22,12600.0,49.2423,49.2423,49.1143,49.1837,12600.0
2008-04-03 12:20:00,92.17,92.2,91.99,91.99,7300.0,49.157,49.173,49.061,49.061,7300.0
2008-04-03 12:25:00,92.0,92.22,92.0,92.08,8800.0,49.0663,49.1837,49.0663,49.109,8800.0
2008-04-03 12:30:00,92.07,92.2,92.07,92.19,8800.0,49.1037,49.173,49.1037,49.1677,8800.0
2008-04-03 12:35:00,92.14,92.27,92.11,92.23,15000.0,49.141,49.2103,49.125,49.189,15000.0
2008-04-03 12:40:00,92.25,92.28,92.04,92.09,34300.0,49.1997,49.2157,49.0877,49.1143,34300.0
2008-04-03 12:45:00,92.09,92.3,92.02,92.23,18200.0,49.1143,49.2263,49.077,49.189,18200.0
2008-04-03 12:50:00,92.25,92.3,92.15,92.17,21300.0,49.1997,49.2263,49.1463,49.157,21300.0
2008-04-03 12:55:00,92.17,92.22,92.01,92.11,33800.0,49.157,49.1837,49.0717,49.125,33800.0
2008-04-03 13:00:00,92.09,92.15,91.93,91.97,35900.0,49.1143,49.1463,49.029,49.0503,35900.0
2008-04-03 13:05:00,92.0,92.06,91.83,91.88,24800.0,49.0663,49.0983,48.9757,49.0023,24800.0
2008-04-03 13:10:00,91.83,92.06,91.73,91.99,37700.0,48.9757,49.0983,48.9223,49.061,37700.0
2008-04-03 13:15:00,92.0,92.03,91.79,91.86,22600.0,49.0663,49.0823,48.9543,48.9917,22600.0
2008-04-03 13:20:00,91.84,91.91,91.77,91.86,21800.0,48.981,49.0183,48.9437,48.9917,21800.0
2008-04-03 13:25:00,91.89,91.94,91.83,91.9,75100.0,49.0077,49.0343,48.9757,49.013,75100.0
2008-04-03 13:30:00,91.91,91.95,91.84,91.88,41600.0,49.0183,49.0397,48.981,49.0023,41600.0
2008-04-03 13:35:00,91.89,91.93,91.56,91.56,32100.0,49.0077,49.029,48.8317,48.8317,32100.0
2008-04-03 13:40:00,91.54,91.6,91.23,91.58,27100.0,48.821,48.853,48.6557,48.8423,27100.0
2008-04-03 13:45:00,91.53,91.82,91.5,91.82,11100.0,48.8157,48.9703,48.7997,48.9703,11100.0
2008-04-03 13:50:00,91.82,91.84,91.65,91.69,17200.0,48.9703,48.981,48.8797,48.901,17200.0
2008-04-03 13:55:00,91.69,91.74,91.64,91.65,16800.0,48.901,48.9277,48.8743,48.8797,16800.0
2008-04-03 14:00:00,91.65,91.93,91.64,91.93,19500.0,48.8797,49.029,48.8743,49.029,19500.0
2008-04-03 14:05:00,91.93,92.03,91.92,91.97,11300.0,49.029,49.0823,49.0237,49.0503,11300.0
2008-04-03 14:10:00,91.98,92.09,91.97,92.05,12600.0,49.0557,49.1143,49.0503,49.093,12600.0
2008-04-03 14:15:00,92.08,92.08,91.87,91.89,14600.0,49.109,49.109,48.997,49.0077,14600.0
2008-04-03 14:20:00,91.88,92.09,91.88,92.05,11000.0,49.0023,49.1143,49.0023,49.093,11000.0
2008-04-03 14:25:00,92.06,92.12,92.01,92.07,10300.0,49.0983,49.1303,49.0717,49.1037,10300.0
2008-04-03 14:30:00,92.08,92.21,92.05,92.06,19300.0,49.109,49.1783,49.093,49.0983,19300.0
2008-04-03 14:35:00,92.06,92.1,91.83,91.91,14500.0,49.0983,49.1197,48.9757,49.0183,14500.0
2008-04-03 14:40:00,91.92,92.1,91.92,92.09,16000.0,49.0237,49.1197,49.0237,49.1143,16000.0
2008-04-03 14:45:00,92.07,92.12,92.0,92.08,14100.0,49.1037,49.1303,49.0663,49.109,14100.0
2008-04-03 14:50:00,92.13,92.27,92.11,92.25,13800.0,49.1357,49.2103,49.125,49.1997,13800.0
2008-04-03 14:55:00,92.25,92.4,92.23,92.37,16600.0,49.1997,49.2797,49.189,49.2637,16600.0
2008-04-03 15:00:00,92.39,92.39,92.29,92.39,16000.0,49.2743,49.2743,49.221,49.2743,16000.0
2008-04-03 15:05:00,92.39,92.44,92.2,92.33,26300.0,49.2743,49.301,49.173,49.2423,26300.0
2008-04-03 15:10:00,92.33,92.48,92.19,92.46,20200.0,49.2423,49.3223,49.1677,49.3117,20200.0
2008-04-03 15:15:00,92.44,92.44,92.24,92.38,11700.0,49.301,49.301,49.1943,49.269,11700.0
2008-04-03 15:20:00,92.36,92.51,92.32,92.5,17400.0,49.2583,49.3383,49.237,49.333,17400.0
2008-04-03 15:25:00,92.5,92.6,92.49,92.56,16400.0,49.333,49.3863,49.3277,49.365,16400.0
2008-04-03 15:30:00,92.56,92.57,92.37,92.37,31300.0,49.365,49.3703,49.2637,49.2637,31300.0
2008-04-03 15:35:00,92.39,92.5,92.33,92.38,25800.0,49.2743,49.333,49.2423,49.269,25800.0
2008-04-03 15:40:00,92.38,92.46,92.19,92.19,31200.0,49.269,49.3117,49.1677,49.1677,31200.0
2008-04-03 15:45:00,92.16,92.22,92.07,92.11,30000.0,49.1517,49.1837,49.1037,49.125,30000.0
2008-04-03 15:50:00,92.11,92.26,92.03,92.26,24600.0,49.125,49.205,49.0823,49.205,24600.0
2008-04-03 15:55:00,92.26,92.8,92.24,92.75,57900.0,49.205,49.493,49.1943,49.4663,57900.0
2008-04-04 09:30:00,92.76,92.8,91.72,91.83,36700.0,49.4717,49.493,48.917,48.9757,36700.0
2008-04-04 09:35:00,91.86,92.12,91.5,91.73,19100.0,48.9917,49.1303,48.7997,48.9223,19100.0
2008-04-04 09:40:00,91.73,92.61,91.48,91.62,26900.0,48.9223,49.3917,48.789,48.8637,26900.0
2008-04-04 09:45:00,91.58,91.64,90.89,91.17,48500.0,48.8423,48.8743,48.4743,48.6237,48500.0
2008-04-04 09:50:00,91.2,91.52,91.1,91.32,25600.0,48.6397,48.8103,48.5863,48.7037,25600.0
2008-04-04 09:55:00,91.35,91.42,90.96,91.01,18800.0,48.7197,48.757,48.5117,48.5383,18800.0
2008-04-04 10:00:00,91.01,91.06,90.63,90.79,31800.0,48.5383,48.565,48.3357,48.421,31800.0
2008-04-04 10:05:00,90.88,90.89,90.27,90.38,23400.0,48.469,48.4743,48.1437,48.2023,23400.0
2008-04-04 10:10:00,90.37,90.67,90.29,90.6,11400.0,48.197,48.357,48.1543,48.3197,11400.0
2008-04-04 10:15:00,90.56,90.71,90.53,90.55,13800.0,48.2983,48.3783,48.2823,48.293,13800.0
2008-04-04 10:20:00,90.61,90.9,90.61,90.8,16800.0,48.325,48.4797,48.325,48.4263,16800.0
2008-04-04 10:25:00,90.79,91.07,90.73,91.07,11800.0,48.421,48.5703,48.389,48.5703,11800.0
2008-04-04 10:30:00,91.09,91.13,90.97,91.05,17600.0,48.581,48.6023,48.517,48.5597,17600.0
2008-04-04 10:35:00,91.05,91.18,91.03,91.06,18600.0,48.5597,48.629,48.549,48.565,18600.0
2008-04-04 10:40:00,91.07,91.32,91.07,91.3,12000.0,48.5703,48.7037,48.5703,48.693,12000.0
2008-04-04 10:45:00,91.31,91.43,91.28,91.33,17500.0,48.6983,48.7623,48.6823,48.709,17500.0
2008-04-04 10:50:00,91.31,91.39,91.28,91.39,12900.0,48.6983,48.741,48.6823,48.741,12900.0
2008-04-04 10:55:00,91.36,91.44,91.23,91.23,14000.0,48.725,48.7677,48.6557,48.6557,14000.0
2008-04-04 11:00:00,91.29,91.43,91.18,91.43,14000.0,48.6877,48.7623,48.629,48.7623,14000.0
2008-04-04 11:05:00,91.44,91.6,91.37,91.53,13000.0,48.7677,48.853,48.7303,48.8157,13000.0
2008-04-04 11:10:00,91.51,91.53,91.37,91.39,13000.0,48.805,48.8157,48.7303,48.741,13000.0
2008-04-04 11:15:00,91.37,91.51,91.37,91.39,5800.0,48.7303,48.805,48.7303,48.741,5800.0
2008-04-04 11:20:00,91.37,91.47,91.3,91.3,6200.0,48.7303,48.7837,48.693,48.693,6200.0
2008-04-04 11:25:00,91.37,91.6,91.34,91.52,10600.0,48.7303,48.853,48.7143,48.8103,10600.0
2008-04-04 11:30:00,91.58,91.59,91.49,91.55,10200.0,48.8423,48.8477,48.7943,48.8263,10200.0
2008-04-04 11:35:00,91.59,91.63,91.54,91.56,6900.0,48.8477,48.869,48.821,48.8317,6900.0
2008-04-04 11:40:00,91.56,91.57,91.33,91.4,13100.0,48.8317,48.837,48.709,48.7463,13100.0
2008-04-04 11:45:00,91.43,91.47,91.32,91.32,8000.0,48.7623,48.7837,48.7037,48.7037,8000.0
2008-04-04 11:50:00,91.38,91.45,91.33,91.45,8300.0,48.7357,48.773,48.709,48.773,8300.0
2008-04-04 11:55:00,91.45,91.48,91.35,91.48,12000.0,48.773,48.789,48.7197,48.789,12000.0
2008-04-04 12:00:00,91.5,91.62,91.5,91.61,7900.0,48.7997,48.8637,48.7997,48.8583,7900.0
2008-04-04 12:05:00,91.6,91.85,91.56,91.82,12700.0,48.853,48.9863,48.8317,48.9703,12700.0
2008-04-04 12:10:00,91.82,91.98,91.75,91.86,18300.0,48.9703,49.0557,48.933,48.9917,18300.0
2008-04-04 12:15:00,91.86,92.0,91.84,91.89,8900.0,48.9917,49.0663,48.981,49.0077,8900.0
2008-04-04 12:20:00,91.91,91.92,91.32,91.89,9600.0,49.0183,49.0237,48.7037,49.0077,9600.0
2008-04-04 12:25:00,91.89,92.02,91.8,92.02,12300.0,49.0077,49.077,48.9597,49.077,12300.0
2008-04-04 12:30:00,92.0,92.02,91.73,91.9,18000.0,49.0663,49.077,48.9223,49.013,18000.0
2008-04-04 12:35:00,91.92,92.18,91.92,91.98,10100.0,49.0237,49.1623,49.0237,49.0557,10100.0
2008-04-04 12:40:00,92.0,92.03,91.9,91.94,8700.0,49.0663,49.0823,49.013,49.0343,8700.0
2008-04-04 12:45:00,91.98,92.01,91.79,91.9,6200.0,49.0557,49.0717,48.9543,49.013,6200.0
2008-04-04 12:50:00,91.9,92.03,91.84,92.03,5900.0,49.013,49.0823,48.981,49.0823,5900.0
2008-04-04 12:55:00,92.03,92.25,91.99,92.24,9200.0,49.0823,49.1997,49.061,49.1943,9200.0
2008-04-04 13:00:00,92.24,92.25,92.14,92.14,5700.0,49.1943,49.1997,49.141,49.141,5700.0
2008-04-04 13:05:00,92.14,92.15,91.99,92.15,9700.0,49.141,49.1463,49.061,49.1463,9700.0
2008-04-04 13:10:00,92.15,92.23,92.03,92.12,21600.0,49.1463,49.189,49.0823,49.1303,21600.0
2008-04-04 13:15:00,92.14,92.15,91.91,92.0,6500.0,49.141,49.1463,49.0183,49.0663,6500.0
2008-04-04 13:20:00,92.0,92.13,92.0,92.1,6800.0,49.0663,49.1357,49.0663,49.1197,6800.0
2008-04-04 13:25:00,92.11,92.47,92.06,92.38,9400.0,49.125,49.317,49.0983,49.269,9400.0
2008-04-04 13:30:00,92.39,92.45,92.38,92.44,5500.0,49.2743,49.3063,49.269,49.301,5500.0
2008-04-04 13:35:00,92.44,92.46,92.36,92.39,7800.0,49.301,49.3117,49.2583,49.2743,7800.0
2008-04-04 13:40:00,92.41,92.42,92.36,92.41,6600.0,49.285,49.2903,49.2583,49.285,6600.0
2008-04-04 13:45:00,92.43,92.47,92.33,92.4,13200.0,49.2957,49.317,49.2423,49.2797,13200.0
2008-04-04 13:50:00,92.41,92.41,92.21,92.27,7100.0,49.285,49.285,49.1783,49.2103,7100.0
2008-04-04 13:55:00,92.31,92.39,92.26,92.39,8200.0,49.2317,49.2743,49.205,49.2743,8200.0
2008-04-04 14:00:00,92.39,92.5,92.27,92.27,13900.0,49.2743,49.333,49.2103,49.2103,13900.0
2008-04-04 14:05:00,92.27,92.27,91.96,92.0,17900.0,49.2103,49.2103,49.045,49.0663,17900.0
2008-04-04 14:10:00,91.99,91.99,91.59,91.66,18000.0,49.061,49.061,48.8477,48.885,18000.0
2008-04-04 14:15:00,91.65,91.8,91.64,91.68,11900.0,48.8797,48.9597,48.8743,48.8957,11900.0
2008-04-04 14:20:00,91.68,91.78,91.65,91.73,12300.0,48.8957,48.949,48.8797,48.9223,12300.0
2008-04-04 14:25:00,91.73,91.75,91.47,91.68,12800.0,48.9223,48.933,48.7837,48.8957,12800.0
2008-04-04 14:30:00,91.68,91.68,91.56,91.61,18100.0,48.8957,48.8957,48.8317,48.8583,18100.0
2008-04-04 14:35:00,91.64,91.85,91.61,91.61,20300.0,48.8743,48.9863,48.8583,48.8583,20300.0
2008-04-04 14:40:00,91.61,91.77,91.59,91.71,8700.0,48.8583,48.9437,48.8477,48.9117,8700.0
2008-04-04 14:45:00,91.71,91.82,91.65,91.8,7400.0,48.9117,48.9703,48.8797,48.9597,7400.0
2008-04-04 14:50:00,91.81,91.92,91.79,91.79,12700.0,48.965,49.0237,48.9543,48.9543,12700.0
2008-04-04 14:55:00,91.79,91.88,91.61,91.68,13500.0,48.9543,49.0023,48.8583,48.8957,13500.0
2008-04-04 15:00:00,91.69,91.89,91.56,91.64,15200.0,48.901,49.0077,48.8317,48.8743,15200.0
2008-04-04 15:05:00,91.64,91.85,91.54,91.73,18100.0,48.8743,48.9863,48.821,48.9223,18100.0
2008-04-04 15:10:00,91.73,91.73,91.3,91.36,27500.0,48.9223,48.9223,48.693,48.725,27500.0
2008-04-04 15:15:00,91.36,91.59,91.3,91.48,17700.0,48.725,48.8477,48.693,48.789,17700.0
2008-04-04 15:20:00,91.52,91.58,91.38,91.4,39800.0,48.8103,48.8423,48.7357,48.7463,39800.0
2008-04-04 15:25:00,91.4,91.4,91.23,91.28,21800.0,48.7463,48.7463,48.6557,48.6823,21800.0
2008-04-04 15:30:00,91.28,91.4,91.21,91.23,27600.0,48.6823,48.7463,48.645,48.6557,27600.0
2008-04-04 15:35:00,91.27,91.29,90.81,90.86,43600.0,48.677,48.6877,48.4317,48.4583,43600.0
2008-04-04 15:40:00,90.86,91.15,90.82,91.06,33400.0,48.4583,48.613,48.437,48.565,33400.0
2008-04-04 15:45:00,91.05,91.09,90.83,90.96,40300.0,48.5597,48.581,48.4423,48.5117,40300.0
2008-04-04 15:50:00,90.96,91.03,90.86,90.95,40800.0,48.5117,48.549,48.4583,48.5063,40800.0
2008-04-04 15:55:00,90.95,91.1,90.67,90.91,69700.0,48.5063,48.5863,48.357,48.485,69700.0
2008-04-07 09:30:00,91.25,92.22,91.25,91.68,13700.0,48.6663,49.1837,48.6663,48.8957,13700.0
2008-04-07 09:35:00,91.68,91.68,91.09,91.33,9800.0,48.8957,48.8957,48.581,48.709,9800.0
2008-04-07 09:40:00,91.34,91.48,91.1,91.44,12700.0,48.7143,48.789,48.5863,48.7677,12700.0
2008-04-07 09:45:00,91.41,91.69,91.41,91.57,15100.0,48.7517,48.901,48.7517,48.837,15100.0
2008-04-07 09:50:00,91.64,91.76,91.5,91.75,11500.0,48.8743,48.9383,48.7997,48.933,11500.0
2008-04-07 09:55:00,91.76,91.81,91.53,91.77,8900.0,48.9383,48.965,48.8157,48.9437,8900.0
2008-04-07 10:00:00,91.76,91.96,91.72,91.85,9200.0,48.9383,49.045,48.917,48.9863,9200.0
2008-04-07 10:05:00,91.85,92.05,91.76,91.94,9500.0,48.9863,49.093,48.9383,49.0343,9500.0
2008-04-07 10:10:00,91.94,92.33,91.94,92.28,13200.0,49.0343,49.2423,49.0343,49.2157,13200.0
2008-04-07 10:15:00,92.28,92.41,92.02,92.18,12800.0,49.2157,49.285,49.077,49.1623,12800.0
2008-04-07 10:20:00,92.16,92.33,92.12,92.17,9400.0,49.1517,49.2423,49.1303,49.157,9400.0
2008-04-07 10:25:00,92.17,92.17,91.77,91.77,11300.0,49.157,49.157,48.9437,48.9437,11300.0
2008-04-07 10:30:00,91.76,91.9,91.75,91.89,12500.0,48.9383,49.013,48.933,49.0077,12500.0
2008-04-07 10:35:00,91.91,92.05,91.87,91.9,8100.0,49.0183,49.093,48.997,49.013,8100.0
2008-04-07 10:40:00,91.89,92.03,91.89,92.01,5100.0,49.0077,49.0823,49.0077,49.0717,5100.0
2008-04-07 10:45:00,91.96,92.2,91.94,91.98,16700.0,49.045,49.173,49.0343,49.0557,16700.0
2008-04-07 10:50:00,92.0,92.08,91.92,92.01,11100.0,49.0663,49.109,49.0237,49.0717,11100.0
2008-04-07 10:55:00,92.05,92.17,91.97,91.97,10200.0,49.093,49.157,49.0503,49.0503,10200.0
2008-04-07 11:00:00,91.97,92.05,91.73,91.74,8700.0,49.0503,49.093,48.9223,48.9277,8700.0
2008-04-07 11:05:00,91.75,91.94,91.69,91.82,15100.0,48.933,49.0343,48.901,48.9703,15100.0
2008-04-07 11:10:00,91.87,91.97,91.81,91.91,9000.0,48.997,49.0503,48.965,49.0183,9000.0
2008-04-07 11:15:00,91.91,91.98,91.73,91.86,7600.0,49.0183,49.0557,48.9223,48.9917,7600.0
2008-04-07 11:20:00,91.84,91.86,91.76,91.76,5600.0,48.981,48.9917,48.9383,48.9383,5600.0
2008-04-07 11:25:00,91.76,91.9,91.75,91.8,11600.0,48.9383,49.013,48.933,48.9597,11600.0
2008-04-07 11:30:00,91.8,92.03,91.63,91.63,22100.0,48.9597,49.0823,48.869,48.869,22100.0
2008-04-07 11:35:00,91.62,91.77,91.39,91.46,25800.0,48.8637,48.9437,48.741,48.7783,25800.0
2008-04-07 11:40:00,91.45,91.65,91.38,91.38,11900.0,48.773,48.8797,48.7357,48.7357,11900.0
2008-04-07 11:45:00,91.37,91.52,91.33,91.38,10000.0,48.7303,48.8103,48.709,48.7357,10000.0
2008-04-07 11:50:00,91.39,91.41,91.29,91.32,7100.0,48.741,48.7517,48.6877,48.7037,7100.0
2008-04-07 11:55:00,91.33,91.37,91.22,91.34,9000.0,48.709,48.7303,48.6503,48.7143,9000.0
2008-04-07 12:00:00,91.29,91.37,90.85,90.97,20500.0,48.6877,48.7303,48.453,48.517,20500.0
2008-04-07 12:05:00,90.94,91.11,90.92,91.09,7800.0,48.501,48.5917,48.4903,48.581,7800.0
2008-04-07 12:10:00,91.09,91.23,91.07,91.16,7400.0,48.581,48.6557,48.5703,48.6183,7400.0
2008-04-07 12:15:00,91.14,91.29,91.14,91.24,4600.0,48.6077,48.6877,48.6077,48.661,4600.0
2008-04-07 12:20:00,91.2,91.32,91.2,91.27,4800.0,48.6397,48.7037,48.6397,48.677,4800.0
2008-04-07 12:25:00,91.29,91.52,91.24,91.48,9200.0,48.6877,48.8103,48.661,48.789,9200.0
2008-04-07 12:30:00,91.52,91.73,91.5,91.65,5500.0,48.8103,48.9223,48.7997,48.8797,5500.0
2008-04-07 12:35:00,91.68,92.08,91.68,91.96,10200.0,48.8957,49.109,48.8957,49.045,10200.0
2008-04-07 12:40:00,92.0,92.38,91.94,92.18,13800.0,49.0663,49.269,49.0343,49.1623,13800.0
2008-04-07 12:45:00,92.17,92.31,92.0,92.11,14500.0,49.157,49.2317,49.0663,49.125,14500.0
2008-04-07 12:50:00,92.09,92.27,92.09,92.24,6900.0,49.1143,49.2103,49.1143,49.1943,6900.0
2008-04-07 12:55:00,92.23,92.41,92.18,92.35,7300.0,49.189,49.285,49.1623,49.253,7300.0
2008-04-07 13:00:00,92.36,92.51,92.35,92.46,9700.0,49.2583,49.3383,49.253,49.3117,9700.0
2008-04-07 13:05:00,92.45,92.6,92.42,92.56,8800.0,49.3063,49.3863,49.2903,49.365,8800.0
2008-04-07 13:10:00,92.56,92.7,92.52,92.66,11600.0,49.365,49.4397,49.3437,49.4183,11600.0
2008-04-07 13:15:00,92.63,92.66,92.51,92.59,9700.0,49.4023,49.4183,49.3383,49.381,9700.0
2008-04-07 13:20:00,92.62,93.0,92.62,92.92,20100.0,49.397,49.5997,49.397,49.557,20100.0
2008-04-07 13:25:00,92.94,93.0,92.86,92.95,10300.0,49.5677,49.5997,49.525,49.573,10300.0
2008-04-07 13:30:00,92.89,92.95,92.83,92.95,6800.0,49.541,49.573,49.509,49.573,6800.0
2008-04-07 13:35:00,92.9,92.95,92.81,92.87,5800.0,49.5463,49.573,49.4983,49.5303,5800.0
2008-04-07 13:40:00,92.87,92.89,92.64,92.64,9100.0,49.5303,49.541,49.4077,49.4077,9100.0
2008-04-07 13:45:00,92.66,92.8,92.61,92.8,7100.0,49.4183,49.493,49.3917,49.493,7100.0
2008-04-07 13:50:00,92.81,92.83,92.71,92.71,9600.0,49.4983,49.509,49.445,49.445,9600.0
2008-04-07 13:55:00,92.73,92.92,92.73,92.78,8500.0,49.4557,49.557,49.4557,49.4823,8500.0
2008-04-07 14:00:00,92.77,92.77,92.52,92.53,7800.0,49.477,49.477,49.3437,49.349,7800.0
2008-04-07 14:05:00,92.53,92.63,92.45,92.49,11700.0,49.349,49.4023,49.3063,49.3277,11700.0
2008-04-07 14:10:00,92.49,92.57,92.35,92.39,14300.0,49.3277,49.3703,49.253,49.2743,14300.0
2008-04-07 14:15:00,92.43,92.46,92.32,92.32,10300.0,49.2957,49.3117,49.237,49.237,10300.0
2008-04-07 14:20:00,92.37,92.46,92.15,92.3,19300.0,49.2637,49.3117,49.1463,49.2263,19300.0
2008-04-07 14:25:00,92.26,92.37,92.15,92.17,15500.0,49.205,49.2637,49.1463,49.157,15500.0
2008-04-07 14:30:00,92.15,92.25,91.94,92.1,22200.0,49.1463,49.1997,49.0343,49.1197,22200.0
2008-04-07 14:35:00,92.04,92.16,91.92,92.11,17500.0,49.0877,49.1517,49.0237,49.125,17500.0
2008-04-07 14:40:00,92.16,92.22,91.92,91.92,12600.0,49.1517,49.1837,49.0237,49.0237,12600.0
2008-04-07 14:45:00,91.92,92.06,91.85,91.88,13400.0,49.0237,49.0983,48.9863,49.0023,13400.0
2008-04-07 14:50:00,91.86,92.02,91.83,91.94,11600.0,48.9917,49.077,48.9757,49.0343,11600.0
2008-04-07 14:55:00,91.99,92.05,91.85,91.9,15900.0,49.061,49.093,48.9863,49.013,15900.0
2008-04-07 15:00:00,91.88,91.92,91.72,91.87,19300.0,49.0023,49.0237,48.917,48.997,19300.0
2008-04-07 15:05:00,91.92,91.92,91.51,91.51,15900.0,49.0237,49.0237,48.805,48.805,15900.0
2008-04-07 15:10:00,91.55,91.62,91.42,91.57,15400.0,48.8263,48.8637,48.757,48.837,15400.0
2008-04-07 15:15:00,91.58,91.6,91.45,91.55,16000.0,48.8423,48.853,48.773,48.8263,16000.0
2008-04-07 15:20:00,91.49,91.62,91.34,91.55,23500.0,48.7943,48.8637,48.7143,48.8263,23500.0
2008-04-07 15:25:00,91.54,91.6,91.49,91.53,11700.0,48.821,48.853,48.7943,48.8157,11700.0
2008-04-07 15:30:00,91.58,91.63,91.31,91.42,39200.0,48.8423,48.869,48.6983,48.757,39200.0
2008-04-07 15:35:00,91.41,91.57,91.29,91.49,23700.0,48.7517,48.837,48.6877,48.7943,23700.0
2008-04-07 15:40:00,91.49,91.61,91.37,91.44,22900.0,48.7943,48.8583,48.7303,48.7677,22900.0
2008-04-07 15:45:00,91.47,91.89,91.47,91.81,26300.0,48.7837,49.0077,48.7837,48.965,26300.0
2008-04-07 15:50:00,91.81,92.12,91.79,92.12,34100.0,48.965,49.1303,48.9543,49.1303,34100.0
2008-04-07 15:55:00,92.13,92.32,92.06,92.12,34500.0,49.1357,49.237,49.0983,49.1303,34500.0
2008-04-08 09:30:00,91.73,91.73,90.97,91.25,10000.0,48.9223,48.9223,48.517,48.6663,10000.0
2008-04-08 09:35:00,91.25,91.25,90.79,90.84,13200.0,48.6663,48.6663,48.421,48.4477,13200.0
2008-04-08 09:40:00,90.8,90.95,90.68,90.78,11400.0,48.4263,48.5063,48.3623,48.4157,11400.0
2008-04-08 09:45:00,90.83,91.08,90.75,91.05,10100.0,48.4423,48.5757,48.3997,48.5597,10100.0
2008-04-08 09:50:00,91.01,91.05,90.87,90.93,9500.0,48.5383,48.5597,48.4637,48.4957,9500.0
2008-04-08 09:55:00,90.97,91.03,90.83,90.95,6700.0,48.517,48.549,48.4423,48.5063,6700.0
2008-04-08 10:00:00,90.92,91.23,90.71,91.23,13400.0,48.4903,48.6557,48.3783,48.6557,13400.0
2008-04-08 10:05:00,91.14,91.23,90.84,90.98,8800.0,48.6077,48.6557,48.4477,48.5223,8800.0
2008-04-08 10:10:00,90.98,91.19,90.92,90.94,7400.0,48.5223,48.6343,48.4903,48.501,7400.0
2008-04-08 10:15:00,90.95,91.19,90.93,91.03,8400.0,48.5063,48.6343,48.4957,48.549,8400.0
2008-04-08 10:20:00,91.1,91.29,91.0,91.23,8600.0,48.5863,48.6877,48.533,48.6557,8600.0
2008-04-08 10:25:00,91.2,91.5,91.19,91.44,7300.0,48.6397,48.7997,48.6343,48.7677,7300.0
2008-04-08 10:30:00,91.48,91.67,91.43,91.54,10700.0,48.789,48.8903,48.7623,48.821,10700.0
2008-04-08 10:35:00,91.53,91.68,91.49,91.6,9000.0,48.8157,48.8957,48.7943,48.853,9000.0
2008-04-08 10:40:00,91.63,91.74,91.6,91.73,5700.0,48.869,48.9277,48.853,48.9223,5700.0
2008-04-08 10:45:00,91.69,91.81,91.62,91.75,6000.0,48.901,48.965,48.8637,48.933,6000.0
2008-04-08 10:50:00,91.68,91.72,91.62,91.68,3500.0,48.8957,48.917,48.8637,48.8957,3500.0
2008-04-08 10:55:00,91.7,91.8,91.54,91.74,6500.0,48.9063,48.9597,48.821,48.9277,6500.0
2008-04-08 11:00:00,91.74,91.81,91.66,91.77,5600.0,48.9277,48.965,48.885,48.9437,5600.0
2008-04-08 11:05:00,91.77,91.84,91.7,91.81,4600.0,48.9437,48.981,48.9063,48.965,4600.0
2008-04-08 11:10:00,91.8,91.89,91.73,91.8,4200.0,48.9597,49.0077,48.9223,48.9597,4200.0
2008-04-08 11:15:00,91.79,91.79,91.63,91.71,5300.0,48.9543,48.9543,48.869,48.9117,5300.0
2008-04-08 11:20:00,91.74,91.89,91.65,91.8,6000.0,48.9277,49.0077,48.8797,48.9597,6000.0
2008-04-08 11:25:00,91.73,91.77,91.69,91.76,3300.0,48.9223,48.9437,48.901,48.9383,3300.0
2008-04-08 11:30:00,91.73,91.87,91.71,91.73,9500.0,48.9223,48.997,48.9117,48.9223,9500.0
2008-04-08 11:35:00,91.71,91.77,91.59,91.59,5500.0,48.9117,48.9437,48.8477,48.8477,5500.0
2008-04-08 11:40:00,91.57,91.61,91.5,91.5,3200.0,48.837,48.8583,48.7997,48.7997,3200.0
2008-04-08 11:45:00,91.52,91.67,91.5,91.6,6900.0,48.8103,48.8903,48.7997,48.853,6900.0
2008-04-08 11:50:00,91.6,91.62,91.27,91.37,11700.0,48.853,48.8637,48.677,48.7303,11700.0
2008-04-08 11:55:00,91.41,91.41,91.21,91.38,3800.0,48.7517,48.7517,48.645,48.7357,3800.0
2008-04-08 12:00:00,91.37,91.37,91.19,91.21,6300.0,48.7303,48.7303,48.6343,48.645,6300.0
2008-04-08 12:05:00,91.29,91.45,91.24,91.31,6400.0,48.6877,48.773,48.661,48.6983,6400.0
2008-04-08 12:10:00,91.31,91.48,91.26,91.43,10800.0,48.6983,48.789,48.6717,48.7623,10800.0
2008-04-08 12:15:00,91.41,91.42,91.32,91.41,7000.0,48.7517,48.757,48.7037,48.7517,7000.0
2008-04-08 12:20:00,91.42,91.67,91.42,91.52,13200.0,48.757,48.8903,48.757,48.8103,13200.0
2008-04-08 12:25:00,91.53,91.59,91.39,91.44,6500.0,48.8157,48.8477,48.741,48.7677,6500.0
2008-04-08 12:30:00,91.45,91.47,91.35,91.38,3800.0,48.773,48.7837,48.7197,48.7357,3800.0
2008-04-08 12:35:00,91.39,91.46,91.36,91.46,4900.0,48.741,48.7783,48.725,48.7783,4900.0
2008-04-08 12:40:00,91.41,91.5,91.3,91.37,6000.0,48.7517,48.7997,48.693,48.7303,6000.0
2008-04-08 12:45:00,91.36,91.46,91.32,91.42,8500.0,48.725,48.7783,48.7037,48.757,8500.0
2008-04-08 12:50:00,91.42,91.57,91.39,91.43,15400.0,48.757,48.837,48.741,48.7623,15400.0
2008-04-08 12:55:00,91.44,91.54,91.2,91.21,23400.0,48.7677,48.821,48.6397,48.645,23400.0
2008-04-08 13:00:00,91.21,91.26,91.15,91.23,5700.0,48.645,48.6717,48.613,48.6557,5700.0
2008-04-08 13:05:00,91.18,91.18,91.05,91.15,5200.0,48.629,48.629,48.5597,48.613,5200.0
2008-04-08 13:10:00,91.12,91.32,91.12,91.13,7000.0,48.597,48.7037,48.597,48.6023,7000.0
2008-04-08 13:15:00,91.18,91.29,91.11,91.11,3300.0,48.629,48.6877,48.5917,48.5917,3300.0
2008-04-08 13:20:00,91.1,91.22,91.1,91.2,5400.0,48.5863,48.6503,48.5863,48.6397,5400.0
2008-04-08 13:25:00,91.18,91.18,90.82,90.84,6900.0,48.629,48.629,48.437,48.4477,6900.0
2008-04-08 13:30:00,90.84,90.94,90.81,90.94,4300.0,48.4477,48.501,48.4317,48.501,4300.0
2008-04-08 13:35:00,90.9,91.06,90.9,91.06,5200.0,48.4797,48.565,48.4797,48.565,5200.0
2008-04-08 13:40:00,91.08,91.11,90.84,90.86,10300.0,48.5757,48.5917,48.4477,48.4583,10300.0
2008-04-08 13:45:00,90.94,91.0,90.8,90.81,10200.0,48.501,48.533,48.4263,48.4317,10200.0
2008-04-08 13:50:00,90.83,91.11,90.83,91.05,7200.0,48.4423,48.5917,48.4423,48.5597,7200.0
2008-04-08 13:55:00,91.06,91.1,91.0,91.06,4900.0,48.565,48.5863,48.533,48.565,4900.0
2008-04-08 14:00:00,91.07,91.14,90.89,91.14,20700.0,48.5703,48.6077,48.4743,48.6077,20700.0
2008-04-08 14:05:00,91.15,91.16,90.76,90.8,13200.0,48.613,48.6183,48.405,48.4263,13200.0
2008-04-08 14:10:00,90.77,91.06,90.77,91.0,18100.0,48.4103,48.565,48.4103,48.533,18100.0
2008-04-08 14:15:00,90.99,91.0,90.88,90.96,10300.0,48.5277,48.533,48.469,48.5117,10300.0
2008-04-08 14:20:00,90.92,90.97,90.78,90.8,9800.0,48.4903,48.517,48.4157,48.4263,9800.0
2008-04-08 14:25:00,90.84,91.08,90.75,91.02,10500.0,48.4477,48.5757,48.3997,48.5437,10500.0
2008-04-08 14:30:00,91.03,91.05,90.84,90.85,11000.0,48.549,48.5597,48.4477,48.453,11000.0
2008-04-08 14:35:00,90.83,91.01,90.83,91.0,11900.0,48.4423,48.5383,48.4423,48.533,11900.0
2008-04-08 14:40:00,90.95,91.05,90.88,90.94,7300.0,48.5063,48.5597,48.469,48.501,7300.0
2008-04-08 14:45:00,90.94,90.98,90.89,90.91,5800.0,48.501,48.5223,48.4743,48.485,5800.0
2008-04-08 14:50:00,90.89,91.15,90.89,91.06,9000.0,48.4743,48.613,48.4743,48.565,9000.0
2008-04-08 14:55:00,91.04,91.14,91.03,91.12,6400.0,48.5543,48.6077,48.549,48.597,6400.0
2008-04-08 15:00:00,91.11,91.13,90.82,90.82,9700.0,48.5917,48.6023,48.437,48.437,9700.0
2008-04-08 15:05:00,90.82,90.96,90.8,90.91,15200.0,48.437,48.5117,48.4263,48.485,15200.0
2008-04-08 15:10:00,90.92,90.92,90.7,90.71,21100.0,48.4903,48.4903,48.373,48.3783,21100.0
2008-04-08 15:15:00,90.74,90.79,90.7,90.76,14900.0,48.3943,48.421,48.373,48.405,14900.0
2008-04-08 15:20:00,90.76,90.79,90.38,90.45,17900.0,48.405,48.421,48.2023,48.2397,17900.0
2008-04-08 15:25:00,90.41,90.73,90.39,90.72,18100.0,48.2183,48.389,48.2077,48.3837,18100.0
2008-04-08 15:30:00,90.75,90.99,90.74,90.86,29500.0,48.3997,48.5277,48.3943,48.4583,29500.0
2008-04-08 15:35:00,90.91,90.96,90.82,90.86,14400.0,48.485,48.5117,48.437,48.4583,14400.0
2008-04-08 15:40:00,90.81,91.14,90.81,91.14,16300.0,48.4317,48.6077,48.4317,48.6077,16300.0
2008-04-08 15:45:00,91.16,91.2,90.96,90.99,26500.0,48.6183,48.6397,48.5117,48.5277,26500.0
2008-04-08 15:50:00,90.99,91.05,90.67,90.67,30000.0,48.5277,48.5597,48.357,48.357,30000.0
2008-04-08 15:55:00,90.71,90.75,90.52,90.59,57200.0,48.3783,48.3997,48.277,48.3143,57200.0
2008-04-09 09:30:00,90.77,91.4,90.64,91.35,11700.0,48.4103,48.7463,48.341,48.7197,11700.0
2008-04-09 09:35:00,91.29,91.29,90.68,90.68,9800.0,48.6877,48.6877,48.3623,48.3623,9800.0
2008-04-09 09:40:00,90.68,90.68,90.43,90.52,9500.0,48.3623,48.3623,48.229,48.277,9500.0
2008-04-09 09:45:00,90.47,90.54,90.26,90.36,9400.0,48.2503,48.2877,48.1383,48.1917,9400.0
2008-04-09 09:50:00,90.42,90.75,90.4,90.4,13800.0,48.2237,48.3997,48.213,48.213,13800.0
2008-04-09 09:55:00,90.48,90.66,90.43,90.57,7500.0,48.2557,48.3517,48.229,48.3037,7500.0
2008-04-09 10:00:00,90.6,90.77,90.09,90.18,17500.0,48.3197,48.4103,48.0477,48.0957,17500.0
2008-04-09 10:05:00,90.27,90.5,90.23,90.44,9300.0,48.1437,48.2663,48.1223,48.2343,9300.0
2008-04-09 10:10:00,90.46,90.66,90.42,90.49,6000.0,48.245,48.3517,48.2237,48.261,6000.0
2008-04-09 10:15:00,90.5,90.63,90.44,90.5,9500.0,48.2663,48.3357,48.2343,48.2663,9500.0
2008-04-09 10:20:00,90.56,90.78,90.56,90.68,7300.0,48.2983,48.4157,48.2983,48.3623,7300.0
2008-04-09 10:25:00,90.65,90.79,90.65,90.67,5200.0,48.3463,48.421,48.3463,48.357,5200.0
2008-04-09 10:30:00,90.63,90.7,90.03,90.46,30500.0,48.3357,48.373,48.0157,48.245,30500.0
2008-04-09 10:35:00,90.46,90.81,90.46,90.66,12800.0,48.245,48.4317,48.245,48.3517,12800.0
2008-04-09 10:40:00,90.65,90.73,90.47,90.63,16400.0,48.3463,48.389,48.2503,48.3357,16400.0
2008-04-09 10:45:00,90.65,90.85,90.64,90.68,17900.0,48.3463,48.453,48.341,48.3623,17900.0
2008-04-09 10:50:00,90.69,90.72,90.47,90.7,14600.0,48.3677,48.3837,48.2503,48.373,14600.0
2008-04-09 10:55:00,90.71,90.82,90.58,90.79,9800.0,48.3783,48.437,48.309,48.421,9800.0
2008-04-09 11:00:00,90.81,90.81,90.57,90.59,6900.0,48.4317,48.4317,48.3037,48.3143,6900.0
2008-04-09 11:05:00,90.59,90.77,90.57,90.76,8000.0,48.3143,48.4103,48.3037,48.405,8000.0
2008-04-09 11:10:00,90.75,90.84,90.73,90.76,7600.0,48.3997,48.4477,48.389,48.405,7600.0
2008-04-09 11:15:00,90.82,90.87,90.47,90.55,22400.0,48.437,48.4637,48.2503,48.293,22400.0
2008-04-09 11:20:00,90.49,90.66,90.41,90.41,16000.0,48.261,48.3517,48.2183,48.2183,16000.0
2008-04-09 11:25:00,90.41,90.58,90.26,90.26,26200.0,48.2183,48.309,48.1383,48.1383,26200.0
2008-04-09 11:30:00,90.26,90.49,90.22,90.42,14300.0,48.1383,48.261,48.117,48.2237,14300.0
2008-04-09 11:35:00,90.41,90.41,90.08,90.08,23600.0,48.2183,48.2183,48.0423,48.0423,23600.0
2008-04-09 11:40:00,90.14,90.19,90.07,90.16,21700.0,48.0743,48.101,48.037,48.085,21700.0
2008-04-09 11:45:00,90.16,90.19,89.94,90.03,20900.0,48.085,48.101,47.9677,48.0157,20900.0
2008-04-09 11:50:00,90.01,90.07,89.8,89.83,21000.0,48.005,48.037,47.893,47.909,21000.0
2008-04-09 11:55:00,89.82,89.85,89.55,89.77,18200.0,47.9037,47.9197,47.7597,47.877,18200.0
2008-04-09 12:00:00,89.66,89.8,89.6,89.72,12000.0,47.8183,47.893,47.7863,47.8503,12000.0
2008-04-09 12:05:00,89.72,89.85,89.72,89.81,7100.0,47.8503,47.9197,47.8503,47.8983,7100.0
2008-04-09 12:10:00,89.86,90.11,89.75,90.11,13600.0,47.925,48.0583,47.8663,48.0583,13600.0
2008-04-09 12:15:00,90.17,90.21,90.05,90.06,7900.0,48.0903,48.1117,48.0263,48.0317,7900.0
2008-04-09 12:20:00,89.99,90.03,89.85,90.02,7700.0,47.9943,48.0157,47.9197,48.0103,7700.0
2008-04-09 12:25:00,90.04,90.04,89.93,89.98,4800.0,48.021,48.021,47.9623,47.989,4800.0
2008-04-09 12:30:00,90.01,90.04,89.93,89.97,5200.0,48.005,48.021,47.9623,47.9837,5200.0
2008-04-09 12:35:00,90.0,90.13,89.96,90.09,5900.0,47.9997,48.069,47.9783,48.0477,5900.0
2008-04-09 12:40:00,90.14,90.19,90.07,90.11,4400.0,48.0743,48.101,48.037,48.0583,4400.0
2008-04-09 12:45:00,90.07,90.07,89.78,89.78,6300.0,48.037,48.037,47.8823,47.8823,6300.0
2008-04-09 12:50:00,89.77,89.94,89.77,89.8,10000.0,47.877,47.9677,47.877,47.893,10000.0
2008-04-09 12:55:00,89.78,89.91,89.72,89.74,11400.0,47.8823,47.9517,47.8503,47.861,11400.0
2008-04-09 13:00:00,89.81,89.92,89.71,89.8,9200.0,47.8983,47.957,47.845,47.893,9200.0
2008-04-09 13:05:00,89.79,89.93,89.66,89.93,9000.0,47.8877,47.9623,47.8183,47.9623,9000.0
2008-04-09 13:10:00,89.96,89.96,89.75,89.75,6900.0,47.9783,47.9783,47.8663,47.8663,6900.0
2008-04-09 13:15:00,89.78,89.82,89.68,89.79,5200.0,47.8823,47.9037,47.829,47.8877,5200.0
2008-04-09 13:20:00,89.8,89.85,89.65,89.66,4900.0,47.893,47.9197,47.813,47.8183,4900.0
2008-04-09 13:25:00,89.67,89.74,89.64,89.74,3400.0,47.8237,47.861,47.8077,47.861,3400.0
2008-04-09 13:30:00,89.78,89.79,89.67,89.73,6000.0,47.8823,47.8877,47.8237,47.8557,6000.0
2008-04-09 13:35:00,89.73,89.84,89.67,89.77,3900.0,47.8557,47.9143,47.8237,47.877,3900.0
2008-04-09 13:40:00,89.78,89.85,89.69,89.84,3700.0,47.8823,47.9197,47.8343,47.9143,3700.0
2008-04-09 13:45:00,89.83,89.86,89.66,89.7,8900.0,47.909,47.925,47.8183,47.8397,8900.0
2008-04-09 13:50:00,89.74,89.76,89.62,89.7,5600.0,47.861,47.8717,47.797,47.8397,5600.0
2008-04-09 13:55:00,89.66,89.8,89.65,89.79,5100.0,47.8183,47.893,47.813,47.8877,5100.0
2008-04-09 14:00:00,89.78,90.1,89.78,89.96,6800.0,47.8823,48.053,47.8823,47.9783,6800.0
2008-04-09 14:05:00,89.93,90.04,89.85,89.98,6900.0,47.9623,48.021,47.9197,47.989,6900.0
2008-04-09 14:10:00,89.97,90.03,89.76,89.78,11100.0,47.9837,48.0157,47.8717,47.8823,11100.0
2008-04-09 14:15:00,89.84,89.95,89.78,89.86,11200.0,47.9143,47.973,47.8823,47.925,11200.0
2008-04-09 14:20:00,89.86,89.96,89.86,89.94,11600.0,47.925,47.9783,47.925,47.9677,11600.0
2008-04-09 14:25:00,89.95,89.96,89.8,89.85,16400.0,47.973,47.9783,47.893,47.9197,16400.0
2008-04-09 14:30:00,89.83,89.86,89.57,89.84,20300.0,47.909,47.925,47.7703,47.9143,20300.0
2008-04-09 14:35:00,89.83,89.88,89.78,89.88,24800.0,47.909,47.9357,47.8823,47.9357,24800.0
2008-04-09 14:40:00,89.86,89.89,89.77,89.77,14600.0,47.925,47.941,47.877,47.877,14600.0
2008-04-09 14:45:00,89.79,89.83,89.63,89.64,7600.0,47.8877,47.909,47.8023,47.8077,7600.0
2008-04-09 14:50:00,89.65,89.79,89.62,89.71,8100.0,47.813,47.8877,47.797,47.845,8100.0
2008-04-09 14:55:00,89.7,89.85,89.63,89.71,10300.0,47.8397,47.9197,47.8023,47.845,10300.0
2008-04-09 15:00:00,89.71,89.85,89.6,89.81,10700.0,47.845,47.9197,47.7863,47.8983,10700.0
2008-04-09 15:05:00,89.82,89.86,89.72,89.86,23400.0,47.9037,47.925,47.8503,47.925,23400.0
2008-04-09 15:10:00,89.81,89.95,89.74,89.95,15500.0,47.8983,47.973,47.861,47.973,15500.0
2008-04-09 15:15:00,89.95,90.06,89.88,90.06,11100.0,47.973,48.0317,47.9357,48.0317,11100.0
2008-04-09 15:20:00,90.08,90.09,89.85,89.85,10200.0,48.0423,48.0477,47.9197,47.9197,10200.0
2008-04-09 15:25:00,89.87,90.04,89.85,89.86,9600.0,47.9303,48.021,47.9197,47.925,9600.0
2008-04-09 15:30:00,89.86,90.04,89.86,89.96,9900.0,47.925,48.021,47.925,47.9783,9900.0
2008-04-09 15:35:00,89.99,90.23,89.99,90.2,16200.0,47.9943,48.1223,47.9943,48.1063,16200.0
2008-04-09 15:40:00,90.2,90.2,90.05,90.13,9900.0,48.1063,48.1063,48.0263,48.069,9900.0
2008-04-09 15:45:00,90.13,90.15,89.97,90.02,9700.0,48.069,48.0797,47.9837,48.0103,9700.0
2008-04-09 15:50:00,90.04,90.05,89.73,89.77,25600.0,48.021,48.0263,47.8557,47.877,25600.0
2008-04-09 15:55:00,89.77,89.77,89.3,89.41,67200.0,47.877,47.877,47.6263,47.685,67200.0
2008-04-10 09:30:00,89.34,89.99,89.32,89.87,14000.0,47.6477,47.9943,47.637,47.9303,14000.0
2008-04-10 09:35:00,89.8,89.85,89.15,89.4,16000.0,47.893,47.9197,47.5463,47.6797,16000.0
2008-04-10 09:40:00,89.38,89.54,89.2,89.2,10700.0,47.669,47.7543,47.573,47.573,10700.0
2008-04-10 09:45:00,89.17,89.46,89.16,89.4,12700.0,47.557,47.7117,47.5517,47.6797,12700.0
2008-04-10 09:50:00,89.38,89.78,89.09,89.76,24800.0,47.669,47.8823,47.5143,47.8717,24800.0
2008-04-10 09:55:00,89.74,90.13,89.73,89.91,29800.0,47.861,48.069,47.8557,47.9517,29800.0
2008-04-10 10:00:00,89.83,90.08,89.78,90.01,30300.0,47.909,48.0423,47.8823,48.005,30300.0
2008-04-10 10:05:00,90.07,90.36,90.06,90.11,21700.0,48.037,48.1917,48.0317,48.0583,21700.0
2008-04-10 10:10:00,90.15,90.24,90.06,90.2,20500.0,48.0797,48.1277,48.0317,48.1063,20500.0
2008-04-10 10:15:00,90.17,90.32,90.04,90.25,19400.0,48.0903,48.1703,48.021,48.133,19400.0
2008-04-10 10:20:00,90.28,90.83,90.23,90.83,25100.0,48.149,48.4423,48.1223,48.4423,25100.0
2008-04-10 10:25:00,90.83,91.22,90.83,91.18,20200.0,48.4423,48.6503,48.4423,48.629,20200.0
2008-04-10 10:30:00,91.17,91.22,90.5,90.91,17800.0,48.6237,48.6503,48.2663,48.485,17800.0
2008-04-10 10:35:00,90.93,91.02,90.75,90.82,14700.0,48.4957,48.5437,48.3997,48.437,14700.0
2008-04-10 10:40:00,90.82,90.94,90.74,90.94,18100.0,48.437,48.501,48.3943,48.501,18100.0
2008-04-10 10:45:00,90.91,91.2,90.85,91.16,16600.0,48.485,48.6397,48.453,48.6183,16600.0
2008-04-10 10:50:00,91.18,91.45,91.16,91.29,15300.0,48.629,48.773,48.6183,48.6877,15300.0
2008-04-10 10:55:00,91.36,91.8,91.24,91.76,27300.0,48.725,48.9597,48.661,48.9383,27300.0
2008-04-10 11:00:00,91.76,91.88,91.51,91.6,11900.0,48.9383,49.0023,48.805,48.853,11900.0
2008-04-10 11:05:00,91.6,91.85,91.59,91.74,12300.0,48.853,48.9863,48.8477,48.9277,12300.0
2008-04-10 11:10:00,91.78,91.92,91.76,91.91,10400.0,48.949,49.0237,48.9383,49.0183,10400.0
2008-04-10 11:15:00,91.87,91.97,91.68,91.95,26500.0,48.997,49.0503,48.8957,49.0397,26500.0
2008-04-10 11:20:00,91.98,92.13,91.94,92.0,16500.0,49.0557,49.1357,49.0343,49.0663,16500.0
2008-04-10 11:25:00,91.94,92.15,91.93,92.08,23700.0,49.0343,49.1463,49.029,49.109,23700.0
2008-04-10 11:30:00,92.03,92.21,92.03,92.21,11600.0,49.0823,49.1783,49.0823,49.1783,11600.0
2008-04-10 11:35:00,92.21,92.38,92.18,92.31,26200.0,49.1783,49.269,49.1623,49.2317,26200.0
2008-04-10 11:40:00,92.29,92.37,92.18,92.2,15300.0,49.221,49.2637,49.1623,49.173,15300.0
2008-04-10 11:45:00,92.23,92.42,92.13,92.29,6800.0,49.189,49.2903,49.1357,49.221,6800.0
2008-04-10 11:50:00,92.25,92.28,92.16,92.2,8100.0,49.1997,49.2157,49.1517,49.173,8100.0
2008-04-10 11:55:00,92.2,92.24,92.05,92.1,16500.0,49.173,49.1943,49.093,49.1197,16500.0
2008-04-10 12:00:00,92.08,92.2,92.02,92.1,11500.0,49.109,49.173,49.077,49.1197,11500.0
2008-04-10 12:05:00,92.05,92.06,91.84,91.93,7800.0,49.093,49.0983,48.981,49.029,7800.0
2008-04-10 12:10:00,91.9,91.94,91.8,91.85,13200.0,49.013,49.0343,48.9597,48.9863,13200.0
2008-04-10 12:15:00,91.86,91.98,91.76,91.94,20400.0,48.9917,49.0557,48.9383,49.0343,20400.0
2008-04-10 12:20:00,91.95,92.2,91.93,92.19,12200.0,49.0397,49.173,49.029,49.1677,12200.0
2008-04-10 12:25:00,92.16,92.2,92.08,92.08,6100.0,49.1517,49.173,49.109,49.109,6100.0
2008-04-10 12:30:00,92.08,92.15,92.05,92.09,9500.0,49.109,49.1463,49.093,49.1143,9500.0
2008-04-10 12:35:00,92.08,92.23,92.08,92.22,18800.0,49.109,49.189,49.109,49.1837,18800.0
2008-04-10 12:40:00,92.22,92.31,92.16,92.27,14600.0,49.1837,49.2317,49.1517,49.2103,14600.0
2008-04-10 12:45:00,92.28,92.28,91.84,91.93,8800.0,49.2157,49.2157,48.981,49.029,8800.0
2008-04-10 12:50:00,91.9,92.13,91.88,92.13,10400.0,49.013,49.1357,49.0023,49.1357,10400.0
2008-04-10 12:55:00,92.08,92.1,92.02,92.05,3000.0,49.109,49.1197,49.077,49.093,3000.0
2008-04-10 13:00:00,92.04,92.3,92.02,92.19,12200.0,49.0877,49.2263,49.077,49.1677,12200.0
2008-04-10 13:05:00,92.2,92.24,92.09,92.18,6200.0,49.173,49.1943,49.1143,49.1623,6200.0
2008-04-10 13:10:00,92.18,92.28,92.03,92.21,12800.0,49.1623,49.2157,49.0823,49.1783,12800.0
2008-04-10 13:15:00,92.25,92.28,92.14,92.15,4700.0,49.1997,49.2157,49.141,49.1463,4700.0
2008-04-10 13:20:00,92.15,92.32,92.11,92.17,8400.0,49.1463,49.237,49.125,49.157,8400.0
2008-04-10 13:25:00,92.18,92.23,92.08,92.18,5600.0,49.1623,49.189,49.109,49.1623,5600.0
2008-04-10 13:30:00,92.23,92.3,92.06,92.14,10300.0,49.189,49.2263,49.0983,49.141,10300.0
2008-04-10 13:35:00,92.15,92.25,92.1,92.22,6700.0,49.1463,49.1997,49.1197,49.1837,6700.0
2008-04-10 13:40:00,92.21,92.27,92.15,92.22,5000.0,49.1783,49.2103,49.1463,49.1837,5000.0
2008-04-10 13:45:00,92.23,92.37,92.19,92.32,7600.0,49.189,49.2637,49.1677,49.237,7600.0
2008-04-10 13:50:00,92.29,92.3,92.17,92.2,9800.0,49.221,49.2263,49.157,49.173,9800.0
2008-04-10 13:55:00,92.25,92.27,92.02,92.02,7500.0,49.1997,49.2103,49.077,49.077,7500.0
2008-04-10 14:00:00,92.01,92.1,91.93,92.02,11900.0,49.0717,49.1197,49.029,49.077,11900.0
2008-04-10 14:05:00,92.0,92.07,91.92,91.97,13000.0,49.0663,49.1037,49.0237,49.0503,13000.0
2008-04-10 14:10:00,91.98,92.13,91.98,92.02,6900.0,49.0557,49.1357,49.0557,49.077,6900.0
2008-04-10 14:15:00,91.97,91.97,91.75,91.92,13200.0,49.0503,49.0503,48.933,49.0237,13200.0
2008-04-10 14:20:00,91.91,91.98,91.83,91.87,13700.0,49.0183,49.0557,48.9757,48.997,13700.0
2008-04-10 14:25:00,91.86,91.96,91.84,91.95,11900.0,48.9917,49.045,48.981,49.0397,11900.0
2008-04-10 14:30:00,91.9,92.1,91.81,92.1,21300.0,49.013,49.1197,48.965,49.1197,21300.0
2008-04-10 14:35:00,92.11,92.2,91.99,92.04,17800.0,49.125,49.173,49.061,49.0877,17800.0
2008-04-10 14:40:00,92.05,92.2,92.03,92.18,14100.0,49.093,49.173,49.0823,49.1623,14100.0
2008-04-10 14:45:00,92.2,92.2,92.09,92.14,12300.0,49.173,49.173,49.1143,49.141,12300.0
2008-04-10 14:50:00,92.1,92.3,92.01,92.27,9500.0,49.1197,49.2263,49.0717,49.2103,9500.0
2008-04-10 14:55:00,92.22,92.3,92.22,92.29,13100.0,49.1837,49.2263,49.1837,49.221,13100.0
2008-04-10 15:00:00,92.29,92.3,92.14,92.15,14900.0,49.221,49.2263,49.141,49.1463,14900.0
2008-04-10 15:05:00,92.17,92.3,92.17,92.22,12400.0,49.157,49.2263,49.157,49.1837,12400.0
2008-04-10 15:10:00,92.23,92.25,91.99,92.02,15100.0,49.189,49.1997,49.061,49.077,15100.0
2008-04-10 15:15:00,92.0,92.2,92.0,92.04,13900.0,49.0663,49.173,49.0663,49.0877,13900.0
2008-04-10 15:20:00,92.05,92.07,91.9,92.04,14700.0,49.093,49.1037,49.013,49.0877,14700.0
2008-04-10 15:25:00,92.08,92.17,91.88,91.96,12700.0,49.109,49.157,49.0023,49.045,12700.0
2008-04-10 15:30:00,91.95,91.95,91.52,91.61,32400.0,49.0397,49.0397,48.8103,48.8583,32400.0
2008-04-10 15:35:00,91.59,91.71,91.5,91.6,25400.0,48.8477,48.9117,48.7997,48.853,25400.0
2008-04-10 15:40:00,91.59,91.65,91.22,91.34,33200.0,48.8477,48.8797,48.6503,48.7143,33200.0
2008-04-10 15:45:00,91.34,91.34,91.22,91.29,23600.0,48.7143,48.7143,48.6503,48.6877,23600.0
2008-04-10 15:50:00,91.29,91.61,91.23,91.6,16800.0,48.6877,48.8583,48.6557,48.853,16800.0
2008-04-10 15:55:00,91.6,91.67,91.52,91.54,36400.0,48.853,48.8903,48.8103,48.821,36400.0
2008-04-11 09:30:00,90.48,90.84,89.91,89.91,17800.0,48.2557,48.4477,47.9517,47.9517,17800.0
2008-04-11 09:35:00,89.97,90.92,89.88,90.46,19100.0,47.9837,48.4903,47.9357,48.245,19100.0
2008-04-11 09:40:00,90.42,90.65,90.23,90.58,12500.0,48.2237,48.3463,48.1223,48.309,12500.0
2008-04-11 09:45:00,90.49,90.92,90.45,90.66,19400.0,48.261,48.4903,48.2397,48.3517,19400.0
2008-04-11 09:50:00,90.62,90.62,90.3,90.56,10800.0,48.3303,48.3303,48.1597,48.2983,10800.0
2008-04-11 09:55:00,90.5,90.67,90.3,90.34,22800.0,48.2663,48.357,48.1597,48.181,22800.0
2008-04-11 10:00:00,90.36,90.54,90.22,90.49,21400.0,48.1917,48.2877,48.117,48.261,21400.0
2008-04-11 10:05:00,90.46,90.47,90.08,90.11,17900.0,48.245,48.2503,48.0423,48.0583,17900.0
2008-04-11 10:10:00,90.17,90.19,90.04,90.13,7200.0,48.0903,48.101,48.021,48.069,7200.0
2008-04-11 10:15:00,90.16,90.25,90.14,90.23,9000.0,48.085,48.133,48.0743,48.1223,9000.0
2008-04-11 10:20:00,90.19,90.56,90.17,90.52,18200.0,48.101,48.2983,48.0903,48.277,18200.0
2008-04-11 10:25:00,90.5,90.73,90.38,90.64,32900.0,48.2663,48.389,48.2023,48.341,32900.0
2008-04-11 10:30:00,90.68,90.72,90.45,90.52,17600.0,48.3623,48.3837,48.2397,48.277,17600.0
2008-04-11 10:35:00,90.46,90.68,90.44,90.67,12200.0,48.245,48.3623,48.2343,48.357,12200.0
2008-04-11 10:40:00,90.66,90.83,90.57,90.57,13300.0,48.3517,48.4423,48.3037,48.3037,13300.0
2008-04-11 10:45:00,90.57,91.04,90.56,91.01,14700.0,48.3037,48.5543,48.2983,48.5383,14700.0
2008-04-11 10:50:00,91.01,91.13,91.0,91.08,6700.0,48.5383,48.6023,48.533,48.5757,6700.0
2008-04-11 10:55:00,91.08,91.13,91.02,91.07,5900.0,48.5757,48.6023,48.5437,48.5703,5900.0
2008-04-11 11:00:00,91.02,91.02,90.91,90.96,8600.0,48.5437,48.5437,48.485,48.5117,8600.0
2008-04-11 11:05:00,90.9,91.12,90.9,91.0,7900.0,48.4797,48.597,48.4797,48.533,7900.0
2008-04-11 11:10:00,91.01,91.03,90.8,90.84,6200.0,48.5383,48.549,48.4263,48.4477,6200.0
2008-04-11 11:15:00,90.78,90.8,90.51,90.58,7000.0,48.4157,48.4263,48.2717,48.309,7000.0
2008-04-11 11:20:00,90.65,90.75,90.57,90.67,6800.0,48.3463,48.3997,48.3037,48.357,6800.0
2008-04-11 11:25:00,90.67,90.68,90.58,90.63,2300.0,48.357,48.3623,48.309,48.3357,2300.0
2008-04-11 11:30:00,90.6,90.65,90.54,90.6,6200.0,48.3197,48.3463,48.2877,48.3197,6200.0
2008-04-11 11:35:00,90.66,90.66,90.59,90.61,2100.0,48.3517,48.3517,48.3143,48.325,2100.0
2008-04-11 11:40:00,90.58,90.7,90.54,90.58,6600.0,48.309,48.373,48.2877,48.309,6600.0
2008-04-11 11:45:00,90.62,90.7,90.57,90.57,4400.0,48.3303,48.373,48.3037,48.3037,4400.0
2008-04-11 11:50:00,90.54,90.57,90.42,90.48,5000.0,48.2877,48.3037,48.2237,48.2557,5000.0
2008-04-11 11:55:00,90.52,90.58,90.43,90.55,3500.0,48.277,48.309,48.229,48.293,3500.0
2008-04-11 12:00:00,90.55,90.65,90.46,90.52,16500.0,48.293,48.3463,48.245,48.277,16500.0
2008-04-11 12:05:00,90.52,90.68,90.42,90.67,15300.0,48.277,48.3623,48.2237,48.357,15300.0
2008-04-11 12:10:00,90.61,90.69,90.51,90.56,20700.0,48.325,48.3677,48.2717,48.2983,20700.0
2008-04-11 12:15:00,90.56,90.61,90.51,90.54,5900.0,48.2983,48.325,48.2717,48.2877,5900.0
2008-04-11 12:20:00,90.52,90.52,90.21,90.24,11200.0,48.277,48.277,48.1117,48.1277,11200.0
2008-04-11 12:25:00,90.21,90.28,90.04,90.05,6900.0,48.1117,48.149,48.021,48.0263,6900.0
2008-04-11 12:30:00,90.14,90.38,90.13,90.35,11500.0,48.0743,48.2023,48.069,48.1863,11500.0
2008-04-11 12:35:00,90.34,90.4,90.32,90.35,3600.0,48.181,48.213,48.1703,48.1863,3600.0
2008-04-11 12:40:00,90.42,90.42,90.32,90.32,4700.0,48.2237,48.2237,48.1703,48.1703,4700.0
2008-04-11 12:45:00,90.34,90.47,90.3,90.47,7500.0,48.181,48.2503,48.1597,48.2503,7500.0
2008-04-11 12:50:00,90.43,90.53,90.4,90.5,7500.0,48.229,48.2823,48.213,48.2663,7500.0
2008-04-11 12:55:00,90.52,90.62,90.43,90.5,19200.0,48.277,48.3303,48.229,48.2663,19200.0
2008-04-11 13:00:00,90.5,90.53,90.37,90.44,11000.0,48.2663,48.2823,48.197,48.2343,11000.0
2008-04-11 13:05:00,90.38,90.47,90.35,90.4,4300.0,48.2023,48.2503,48.1863,48.213,4300.0
2008-04-11 13:10:00,90.37,90.56,90.37,90.54,5700.0,48.197,48.2983,48.197,48.2877,5700.0
2008-04-11 13:15:00,90.54,90.62,90.5,90.57,7600.0,48.2877,48.3303,48.2663,48.3037,7600.0
2008-04-11 13:20:00,90.58,90.62,90.51,90.61,7800.0,48.309,48.3303,48.2717,48.325,7800.0
2008-04-11 13:25:00,90.61,90.61,90.42,90.54,7900.0,48.325,48.325,48.2237,48.2877,7900.0
2008-04-11 13:30:00,90.48,90.48,90.35,90.38,5900.0,48.2557,48.2557,48.1863,48.2023,5900.0
2008-04-11 13:35:00,90.43,90.43,90.28,90.39,9500.0,48.229,48.229,48.149,48.2077,9500.0
2008-04-11 13:40:00,90.39,90.45,90.3,90.38,9700.0,48.2077,48.2397,48.1597,48.2023,9700.0
2008-04-11 13:45:00,90.39,90.44,90.38,90.41,3200.0,48.2077,48.2343,48.2023,48.2183,3200.0
2008-04-11 13:50:00,90.42,90.53,90.39,90.41,6300.0,48.2237,48.2823,48.2077,48.2183,6300.0
2008-04-11 13:55:00,90.39,90.45,90.36,90.38,4000.0,48.2077,48.2397,48.1917,48.2023,4000.0
2008-04-11 14:00:00,90.4,90.45,90.23,90.32,8000.0,48.213,48.2397,48.1223,48.1703,8000.0
2008-04-11 14:05:00,90.29,90.36,90.26,90.33,5000.0,48.1543,48.1917,48.1383,48.1757,5000.0
2008-04-11 14:10:00,90.34,90.34,90.16,90.24,8900.0,48.181,48.181,48.085,48.1277,8900.0
2008-04-11 14:15:00,90.2,90.25,90.03,90.12,11000.0,48.1063,48.133,48.0157,48.0637,11000.0
2008-04-11 14:20:00,90.1,90.18,90.08,90.16,6700.0,48.053,48.0957,48.0423,48.085,6700.0
2008-04-11 14:25:00,90.14,90.33,90.13,90.25,7500.0,48.0743,48.1757,48.069,48.133,7500.0
2008-04-11 14:30:00,90.27,90.29,90.07,90.11,10200.0,48.1437,48.1543,48.037,48.0583,10200.0
2008-04-11 14:35:00,90.11,90.22,90.11,90.13,5300.0,48.0583,48.117,48.0583,48.069,5300.0
2008-04-11 14:40:00,90.14,90.27,90.09,90.09,11000.0,48.0743,48.1437,48.0477,48.0477,11000.0
2008-04-11 14:45:00,90.09,90.27,90.07,90.18,15200.0,48.0477,48.1437,48.037,48.0957,15200.0
2008-04-11 14:50:00,90.2,90.37,90.2,90.37,5400.0,48.1063,48.197,48.1063,48.197,5400.0
2008-04-11 14:55:00,90.37,90.45,90.23,90.23,8800.0,48.197,48.2397,48.1223,48.1223,8800.0
2008-04-11 15:00:00,90.27,90.27,90.09,90.14,11600.0,48.1437,48.1437,48.0477,48.0743,11600.0
2008-04-11 15:05:00,90.23,90.24,90.02,90.07,19300.0,48.1223,48.1277,48.0103,48.037,19300.0
2008-04-11 15:10:00,90.06,90.14,89.99,90.06,12100.0,48.0317,48.0743,47.9943,48.0317,12100.0
2008-04-11 15:15:00,90.06,90.2,90.01,90.12,13000.0,48.0317,48.1063,48.005,48.0637,13000.0
2008-04-11 15:20:00,90.12,90.24,90.06,90.24,11400.0,48.0637,48.1277,48.0317,48.1277,11400.0
2008-04-11 15:25:00,90.26,90.38,90.22,90.27,15100.0,48.1383,48.2023,48.117,48.1437,15100.0
2008-04-11 15:30:00,90.28,90.28,90.11,90.19,13400.0,48.149,48.149,48.0583,48.101,13400.0
2008-04-11 15:35:00,90.19,90.19,89.83,89.88,15700.0,48.101,48.101,47.909,47.9357,15700.0
2008-04-11 15:40:00,89.88,89.96,89.85,89.9,10500.0,47.9357,47.9783,47.9197,47.9463,10500.0
2008-04-11 15:45:00,89.88,89.99,89.86,89.95,14300.0,47.9357,47.9943,47.925,47.973,14300.0
2008-04-11 15:50:00,89.95,90.08,89.72,90.02,24600.0,47.973,48.0423,47.8503,48.0103,24600.0
2008-04-11 15:55:00,90.03,90.06,89.72,89.86,42800.0,48.0157,48.0317,47.8503,47.925,42800.0
2008-04-14 09:30:00,89.53,89.73,89.17,89.3,6300.0,47.749,47.8557,47.557,47.6263,6300.0
2008-04-14 09:35:00,89.43,89.63,89.24,89.63,8600.0,47.6957,47.8023,47.5943,47.8023,8600.0
2008-04-14 09:40:00,89.7,89.85,89.66,89.79,6700.0,47.8397,47.9197,47.8183,47.8877,6700.0
2008-04-14 09:45:00,89.7,89.87,89.68,89.82,6900.0,47.8397,47.9303,47.829,47.9037,6900.0
2008-04-14 09:50:00,89.83,90.22,89.71,90.04,8300.0,47.909,48.117,47.845,48.021,8300.0
2008-04-14 09:55:00,90.06,90.14,89.83,90.05,8400.0,48.0317,48.0743,47.909,48.0263,8400.0
2008-04-14 10:00:00,90.07,90.33,89.93,90.33,15800.0,48.037,48.1757,47.9623,48.1757,15800.0
2008-04-14 10:05:00,90.31,90.4,90.21,90.32,10100.0,48.165,48.213,48.1117,48.1703,10100.0
2008-04-14 10:10:00,90.34,90.47,90.26,90.32,8400.0,48.181,48.2503,48.1383,48.1703,8400.0
2008-04-14 10:15:00,90.41,90.43,90.31,90.31,5100.0,48.2183,48.229,48.165,48.165,5100.0
2008-04-14 10:20:00,90.39,90.44,90.14,90.4,10700.0,48.2077,48.2343,48.0743,48.213,10700.0
2008-04-14 10:25:00,90.31,90.5,90.31,90.5,5300.0,48.165,48.2663,48.165,48.2663,5300.0
2008-04-14 10:30:00,90.49,90.73,90.47,90.71,11400.0,48.261,48.389,48.2503,48.3783,11400.0
2008-04-14 10:35:00,90.71,90.92,90.71,90.83,9600.0,48.3783,48.4903,48.3783,48.4423,9600.0
2008-04-14 10:40:00,90.88,91.32,90.88,91.26,12200.0,48.469,48.7037,48.469,48.6717,12200.0
2008-04-14 10:45:00,91.23,91.42,91.14,91.23,13400.0,48.6557,48.757,48.6077,48.6557,13400.0
2008-04-14 10:50:00,91.25,91.31,91.13,91.27,12700.0,48.6663,48.6983,48.6023,48.677,12700.0
2008-04-14 10:55:00,91.27,91.52,91.18,91.52,8200.0,48.677,48.8103,48.629,48.8103,8200.0
2008-04-14 11:00:00,91.53,91.55,91.36,91.42,13400.0,48.8157,48.8263,48.725,48.757,13400.0
2008-04-14 11:05:00,91.42,91.44,91.33,91.35,5400.0,48.757,48.7677,48.709,48.7197,5400.0
2008-04-14 11:10:00,91.34,91.44,91.32,91.32,3600.0,48.7143,48.7677,48.7037,48.7037,3600.0
2008-04-14 11:15:00,91.34,91.42,91.28,91.42,7100.0,48.7143,48.757,48.6823,48.757,7100.0
2008-04-14 11:20:00,91.42,91.48,91.35,91.4,12400.0,48.757,48.789,48.7197,48.7463,12400.0
2008-04-14 11:25:00,91.44,91.48,91.34,91.43,8900.0,48.7677,48.789,48.7143,48.7623,8900.0
2008-04-14 11:30:00,91.38,91.42,91.29,91.33,18400.0,48.7357,48.757,48.6877,48.709,18400.0
2008-04-14 11:35:00,91.31,91.44,91.31,91.36,16400.0,48.6983,48.7677,48.6983,48.725,16400.0
2008-04-14 11:40:00,91.38,91.39,91.27,91.35,21000.0,48.7357,48.741,48.677,48.7197,21000.0
2008-04-14 11:45:00,91.35,91.38,91.31,91.36,20100.0,48.7197,48.7357,48.6983,48.725,20100.0
2008-04-14 11:50:00,91.35,91.39,91.29,91.29,8600.0,48.7197,48.741,48.6877,48.6877,8600.0
2008-04-14 11:55:00,91.33,91.35,91.25,91.3,8500.0,48.709,48.7197,48.6663,48.693,8500.0
2008-04-14 12:00:00,91.26,91.31,91.13,91.13,12200.0,48.6717,48.6983,48.6023,48.6023,12200.0
2008-04-14 12:05:00,91.13,91.22,91.07,91.14,9200.0,48.6023,48.6503,48.5703,48.6077,9200.0
2008-04-14 12:10:00,91.16,91.17,91.06,91.11,9100.0,48.6183,48.6237,48.565,48.5917,9100.0
2008-04-14 12:15:00,91.08,91.09,91.01,91.06,3300.0,48.5757,48.581,48.5383,48.565,3300.0
2008-04-14 12:20:00,91.07,91.1,91.01,91.1,7800.0,48.5703,48.5863,48.5383,48.5863,7800.0
2008-04-14 12:25:00,91.11,91.35,91.11,91.29,14000.0,48.5917,48.7197,48.5917,48.6877,14000.0
2008-04-14 12:30:00,91.31,91.32,91.26,91.32,3500.0,48.6983,48.7037,48.6717,48.7037,3500.0
2008-04-14 12:35:00,91.32,91.36,91.28,91.29,4600.0,48.7037,48.725,48.6823,48.6877,4600.0
2008-04-14 12:40:00,91.26,91.34,91.18,91.33,4500.0,48.6717,48.7143,48.629,48.709,4500.0
2008-04-14 12:45:00,91.29,91.56,91.29,91.54,6900.0,48.6877,48.8317,48.6877,48.821,6900.0
2008-04-14 12:50:00,91.56,91.83,91.56,91.74,11800.0,48.8317,48.9757,48.8317,48.9277,11800.0
2008-04-14 12:55:00,91.74,91.81,91.69,91.76,4500.0,48.9277,48.965,48.901,48.9383,4500.0
2008-04-14 13:00:00,91.76,91.77,91.67,91.7,3400.0,48.9383,48.9437,48.8903,48.9063,3400.0
2008-04-14 13:05:00,91.67,91.7,91.63,91.69,7400.0,48.8903,48.9063,48.869,48.901,7400.0
2008-04-14 13:10:00,91.74,91.82,91.66,91.73,6600.0,48.9277,48.9703,48.885,48.9223,6600.0
2008-04-14 13:15:00,91.71,91.72,91.45,91.45,10300.0,48.9117,48.917,48.773,48.773,10300.0
2008-04-14 13:20:00,91.45,91.54,91.44,91.52,6800.0,48.773,48.821,48.7677,48.8103,6800.0
2008-04-14 13:25:00,91.51,91.55,91.41,91.49,6800.0,48.805,48.8263,48.7517,48.7943,6800.0
2008-04-14 13:30:00,91.46,91.48,91.36,91.36,4900.0,48.7783,48.789,48.725,48.725,4900.0
2008-04-14 13:35:00,91.35,91.43,91.33,91.38,13500.0,48.7197,48.7623,48.709,48.7357,13500.0
2008-04-14 13:40:00,91.35,91.41,91.33,91.41,5100.0,48.7197,48.7517,48.709,48.7517,5100.0
2008-04-14 13:45:00,91.37,91.37,91.2,91.22,10200.0,48.7303,48.7303,48.6397,48.6503,10200.0
2008-04-14 13:50:00,91.22,91.26,91.06,91.06,25200.0,48.6503,48.6717,48.565,48.565,25200.0
2008-04-14 13:55:00,91.06,91.13,90.99,91.08,4000.0,48.565,48.6023,48.5277,48.5757,4000.0
2008-04-14 14:00:00,91.12,91.16,91.08,91.15,3700.0,48.597,48.6183,48.5757,48.613,3700.0
2008-04-14 14:05:00,91.17,91.22,91.01,91.01,4500.0,48.6237,48.6503,48.5383,48.5383,4500.0
2008-04-14 14:10:00,91.01,91.1,90.99,91.04,5400.0,48.5383,48.5863,48.5277,48.5543,5400.0
2008-04-14 14:15:00,91.03,91.06,90.88,90.88,6000.0,48.549,48.565,48.469,48.469,6000.0
2008-04-14 14:20:00,90.88,91.07,90.88,91.06,5300.0,48.469,48.5703,48.469,48.565,5300.0
2008-04-14 14:25:00,91.05,91.05,90.9,90.92,5500.0,48.5597,48.5597,48.4797,48.4903,5500.0
2008-04-14 14:30:00,90.91,91.1,90.91,91.02,6300.0,48.485,48.5863,48.485,48.5437,6300.0
2008-04-14 14:35:00,91.01,91.05,90.93,90.97,6700.0,48.5383,48.5597,48.4957,48.517,6700.0
2008-04-14 14:40:00,90.98,91.04,90.91,91.04,3300.0,48.5223,48.5543,48.485,48.5543,3300.0
2008-04-14 14:45:00,91.05,91.08,90.85,90.86,5700.0,48.5597,48.5757,48.453,48.4583,5700.0
2008-04-14 14:50:00,90.85,90.91,90.67,90.67,9500.0,48.453,48.485,48.357,48.357,9500.0
2008-04-14 14:55:00,90.67,90.72,90.63,90.72,6200.0,48.357,48.3837,48.3357,48.3837,6200.0
2008-04-14 15:00:00,90.72,90.84,90.71,90.74,6300.0,48.3837,48.4477,48.3783,48.3943,6300.0
2008-04-14 15:05:00,90.69,90.7,90.63,90.7,8800.0,48.3677,48.373,48.3357,48.373,8800.0
2008-04-14 15:10:00,90.7,90.71,90.47,90.48,8600.0,48.373,48.3783,48.2503,48.2557,8600.0
2008-04-14 15:15:00,90.47,90.65,90.47,90.65,10200.0,48.2503,48.3463,48.2503,48.3463,10200.0
2008-04-14 15:20:00,90.68,90.78,90.62,90.69,12900.0,48.3623,48.4157,48.3303,48.3677,12900.0
2008-04-14 15:25:00,90.69,90.78,90.56,90.57,8700.0,48.3677,48.4157,48.2983,48.3037,8700.0
2008-04-14 15:30:00,90.58,90.68,90.48,90.57,21500.0,48.309,48.3623,48.2557,48.3037,21500.0
2008-04-14 15:35:00,90.58,90.6,90.37,90.37,12000.0,48.309,48.3197,48.197,48.197,12000.0
2008-04-14 15:40:00,90.39,90.53,90.34,90.47,12700.0,48.2077,48.2823,48.181,48.2503,12700.0
2008-04-14 15:45:00,90.5,90.58,90.47,90.5,9700.0,48.2663,48.309,48.2503,48.2663,9700.0
2008-04-14 15:50:00,90.51,90.54,90.39,90.48,14200.0,48.2717,48.2877,48.2077,48.2557,14200.0
2008-04-14 15:55:00,90.43,90.56,90.16,90.38,42700.0,48.229,48.2983,48.085,48.2023,42700.0
2008-04-15 09:30:00,91.15,92.21,91.15,92.16,26000.0,48.613,49.1783,48.613,49.1517,26000.0
2008-04-15 09:35:00,92.26,92.46,92.15,92.25,24900.0,49.205,49.3117,49.1463,49.1997,24900.0
2008-04-15 09:40:00,92.25,92.25,91.87,91.97,22300.0,49.1997,49.1997,48.997,49.0503,22300.0
2008-04-15 09:45:00,91.98,92.06,91.88,91.88,26000.0,49.0557,49.0983,49.0023,49.0023,26000.0
2008-04-15 09:50:00,91.86,91.92,91.78,91.79,35500.0,48.9917,49.0237,48.949,48.9543,35500.0
2008-04-15 09:55:00,91.79,91.79,91.36,91.42,14500.0,48.9543,48.9543,48.725,48.757,14500.0
2008-04-15 10:00:00,91.42,91.87,91.39,91.84,15200.0,48.757,48.997,48.741,48.981,15200.0
2008-04-15 10:05:00,91.86,92.0,91.81,91.85,20900.0,48.9917,49.0663,48.965,48.9863,20900.0
2008-04-15 10:10:00,91.89,91.96,91.83,91.9,19300.0,49.0077,49.045,48.9757,49.013,19300.0
2008-04-15 10:15:00,91.92,91.96,91.72,91.83,14300.0,49.0237,49.045,48.917,48.9757,14300.0
2008-04-15 10:20:00,91.83,91.89,91.71,91.75,15400.0,48.9757,49.0077,48.9117,48.933,15400.0
2008-04-15 10:25:00,91.71,91.82,91.34,91.4,16700.0,48.9117,48.9703,48.7143,48.7463,16700.0
2008-04-15 10:30:00,91.37,91.47,91.34,91.35,7900.0,48.7303,48.7837,48.7143,48.7197,7900.0
2008-04-15 10:35:00,91.41,91.75,91.31,91.69,14200.0,48.7517,48.933,48.6983,48.901,14200.0
2008-04-15 10:40:00,91.69,91.9,91.6,91.82,15700.0,48.901,49.013,48.853,48.9703,15700.0
2008-04-15 10:45:00,91.87,92.06,91.82,92.03,11600.0,48.997,49.0983,48.9703,49.0823,11600.0
2008-04-15 10:50:00,92.05,92.05,91.66,91.66,8700.0,49.093,49.093,48.885,48.885,8700.0
2008-04-15 10:55:00,91.72,92.0,91.65,92.0,10200.0,48.917,49.0663,48.8797,49.0663,10200.0
2008-04-15 11:00:00,91.96,91.97,91.86,91.95,6900.0,49.045,49.0503,48.9917,49.0397,6900.0
2008-04-15 11:05:00,91.96,92.0,91.75,91.77,11000.0,49.045,49.0663,48.933,48.9437,11000.0
2008-04-15 11:10:00,91.77,91.97,91.73,91.73,11600.0,48.9437,49.0503,48.9223,48.9223,11600.0
2008-04-15 11:15:00,91.75,91.79,91.62,91.72,19000.0,48.933,48.9543,48.8637,48.917,19000.0
2008-04-15 11:20:00,91.72,91.77,91.52,91.75,15600.0,48.917,48.9437,48.8103,48.933,15600.0
2008-04-15 11:25:00,91.76,91.83,91.66,91.78,8600.0,48.9383,48.9757,48.885,48.949,8600.0
2008-04-15 11:30:00,91.81,91.98,91.76,91.85,11500.0,48.965,49.0557,48.9383,48.9863,11500.0
2008-04-15 11:35:00,91.86,91.97,91.8,91.93,13200.0,48.9917,49.0503,48.9597,49.029,13200.0
2008-04-15 11:40:00,91.97,91.99,91.79,91.96,7500.0,49.0503,49.061,48.9543,49.045,7500.0
2008-04-15 11:45:00,91.97,92.0,91.91,91.99,7700.0,49.0503,49.0663,49.0183,49.061,7700.0
2008-04-15 11:50:00,91.96,92.0,91.84,91.88,7000.0,49.045,49.0663,48.981,49.0023,7000.0
2008-04-15 11:55:00,91.89,91.97,91.77,91.79,8700.0,49.0077,49.0503,48.9437,48.9543,8700.0
2008-04-15 12:00:00,91.77,91.85,91.73,91.75,11000.0,48.9437,48.9863,48.9223,48.933,11000.0
2008-04-15 12:05:00,91.73,91.91,91.7,91.83,15000.0,48.9223,49.0183,48.9063,48.9757,15000.0
2008-04-15 12:10:00,91.9,91.99,91.75,91.76,10600.0,49.013,49.061,48.933,48.9383,10600.0
2008-04-15 12:15:00,91.74,91.84,91.72,91.74,5800.0,48.9277,48.981,48.917,48.9277,5800.0
2008-04-15 12:20:00,91.72,91.78,91.7,91.76,7900.0,48.917,48.949,48.9063,48.9383,7900.0
2008-04-15 12:25:00,91.75,91.9,91.74,91.89,8100.0,48.933,49.013,48.9277,49.0077,8100.0
2008-04-15 12:30:00,91.89,91.95,91.84,91.92,7400.0,49.0077,49.0397,48.981,49.0237,7400.0
2008-04-15 12:35:00,91.87,92.0,91.87,91.93,9400.0,48.997,49.0663,48.997,49.029,9400.0
2008-04-15 12:40:00,91.93,91.96,91.83,91.85,7200.0,49.029,49.045,48.9757,48.9863,7200.0
2008-04-15 12:45:00,91.85,91.97,91.85,91.94,3800.0,48.9863,49.0503,48.9863,49.0343,3800.0
2008-04-15 12:50:00,91.97,91.97,91.87,91.96,7100.0,49.0503,49.0503,48.997,49.045,7100.0
2008-04-15 12:55:00,91.97,91.97,91.89,91.9,3500.0,49.0503,49.0503,49.0077,49.013,3500.0
2008-04-15 13:00:00,91.92,91.98,91.9,91.97,12200.0,49.0237,49.0557,49.013,49.0503,12200.0
2008-04-15 13:05:00,91.97,92.0,91.87,91.93,11700.0,49.0503,49.0663,48.997,49.029,11700.0
2008-04-15 13:10:00,91.96,92.0,91.91,92.0,11100.0,49.045,49.0663,49.0183,49.0663,11100.0
2008-04-15 13:15:00,92.0,92.16,92.0,92.01,10300.0,49.0663,49.1517,49.0663,49.0717,10300.0
2008-04-15 13:20:00,92.01,92.08,92.0,92.06,8200.0,49.0717,49.109,49.0663,49.0983,8200.0
2008-04-15 13:25:00,92.07,92.2,92.0,92.11,7900.0,49.1037,49.173,49.0663,49.125,7900.0
2008-04-15 13:30:00,92.12,92.15,92.09,92.13,9100.0,49.1303,49.1463,49.1143,49.1357,9100.0
2008-04-15 13:35:00,92.13,92.21,92.04,92.07,10700.0,49.1357,49.1783,49.0877,49.1037,10700.0
2008-04-15 13:40:00,92.06,92.2,92.05,92.2,5300.0,49.0983,49.173,49.093,49.173,5300.0
2008-04-15 13:45:00,92.16,92.37,92.13,92.35,35600.0,49.1517,49.2637,49.1357,49.253,35600.0
2008-04-15 13:50:00,92.37,92.41,92.24,92.33,19100.0,49.2637,49.285,49.1943,49.2423,19100.0
2008-04-15 13:55:00,92.37,92.37,92.2,92.29,20200.0,49.2637,49.2637,49.173,49.221,20200.0
2008-04-15 14:00:00,92.31,92.5,92.23,92.23,21400.0,49.2317,49.333,49.189,49.189,21400.0
2008-04-15 14:05:00,92.23,92.4,92.08,92.17,27800.0,49.189,49.2797,49.109,49.157,27800.0
2008-04-15 14:10:00,92.19,92.24,92.11,92.21,16000.0,49.1677,49.1943,49.125,49.1783,16000.0
2008-04-15 14:15:00,92.21,92.21,91.94,91.95,15400.0,49.1783,49.1783,49.0343,49.0397,15400.0
2008-04-15 14:20:00,91.97,92.04,91.95,91.98,9500.0,49.0503,49.0877,49.0397,49.0557,9500.0
2008-04-15 14:25:00,91.97,92.06,91.95,91.98,6400.0,49.0503,49.0983,49.0397,49.0557,6400.0
2008-04-15 14:30:00,91.95,92.24,91.95,92.16,9600.0,49.0397,49.1943,49.0397,49.1517,9600.0
2008-04-15 14:35:00,92.16,92.19,92.02,92.02,11200.0,49.1517,49.1677,49.077,49.077,11200.0
2008-04-15 14:40:00,92.07,92.13,91.98,92.0,16600.0,49.1037,49.1357,49.0557,49.0663,16600.0
2008-04-15 14:45:00,91.98,92.04,91.83,91.86,17100.0,49.0557,49.0877,48.9757,48.9917,17100.0
2008-04-15 14:50:00,91.86,91.86,91.76,91.83,12800.0,48.9917,48.9917,48.9383,48.9757,12800.0
2008-04-15 14:55:00,91.82,91.89,91.72,91.72,20900.0,48.9703,49.0077,48.917,48.917,20900.0
2008-04-15 15:00:00,91.72,91.83,91.66,91.83,19600.0,48.917,48.9757,48.885,48.9757,19600.0
2008-04-15 15:05:00,91.81,91.98,91.81,91.9,11300.0,48.965,49.0557,48.965,49.013,11300.0
2008-04-15 15:10:00,91.91,92.21,91.88,92.11,16500.0,49.0183,49.1783,49.0023,49.125,16500.0
2008-04-15 15:15:00,92.11,92.27,92.09,92.26,13100.0,49.125,49.2103,49.1143,49.205,13100.0
2008-04-15 15:20:00,92.25,92.38,92.22,92.31,13400.0,49.1997,49.269,49.1837,49.2317,13400.0
2008-04-15 15:25:00,92.28,92.38,92.19,92.32,13400.0,49.2157,49.269,49.1677,49.237,13400.0
2008-04-15 15:30:00,92.33,92.51,92.29,92.39,14800.0,49.2423,49.3383,49.221,49.2743,14800.0
2008-04-15 15:35:00,92.38,92.45,92.3,92.31,10200.0,49.269,49.3063,49.2263,49.2317,10200.0
2008-04-15 15:40:00,92.29,92.41,92.26,92.4,17200.0,49.221,49.285,49.205,49.2797,17200.0
2008-04-15 15:45:00,92.42,92.47,92.25,92.27,15800.0,49.2903,49.317,49.1997,49.2103,15800.0
2008-04-15 15:50:00,92.27,92.51,92.23,92.51,20400.0,49.2103,49.3383,49.189,49.3383,20400.0
2008-04-15 15:55:00,92.44,92.88,92.44,92.88,60900.0,49.301,49.5357,49.301,49.5357,60900.0
2008-04-16 09:30:00,93.78,94.0,93.08,94.0,14700.0,50.0156,50.133,49.6423,50.133,14700.0
2008-04-16 09:35:00,93.91,94.13,93.52,93.6,11300.0,50.085,50.2023,49.877,49.9196,11300.0
2008-04-16 09:40:00,93.56,94.38,93.53,94.26,11100.0,49.8983,50.3356,49.8823,50.2716,11100.0
2008-04-16 09:45:00,94.27,94.5,94.14,94.5,20700.0,50.277,50.3996,50.2076,50.3996,20700.0
2008-04-16 09:50:00,94.41,94.42,94.18,94.22,14900.0,50.3516,50.357,50.229,50.2503,14900.0
2008-04-16 09:55:00,94.2,94.31,94.11,94.23,6900.0,50.2396,50.2983,50.1916,50.2556,6900.0
2008-04-16 10:00:00,94.24,94.36,94.12,94.36,12500.0,50.261,50.325,50.197,50.325,12500.0
2008-04-16 10:05:00,94.36,94.46,94.12,94.16,15300.0,50.325,50.3783,50.197,50.2183,15300.0
2008-04-16 10:10:00,94.17,94.33,93.9,93.94,17400.0,50.2236,50.309,50.0796,50.101,17400.0
2008-04-16 10:15:00,93.94,94.22,93.84,94.22,21700.0,50.101,50.2503,50.0476,50.2503,21700.0
2008-04-16 10:20:00,94.22,94.49,94.22,94.39,26700.0,50.2503,50.3943,50.2503,50.341,26700.0
2008-04-16 10:25:00,94.42,94.45,94.06,94.1,31900.0,50.357,50.373,50.165,50.1863,31900.0
2008-04-16 10:30:00,94.13,94.34,94.02,94.21,31800.0,50.2023,50.3143,50.1436,50.245,31800.0
2008-04-16 10:35:00,94.21,94.35,93.92,93.95,27400.0,50.245,50.3196,50.0903,50.1063,27400.0
2008-04-16 10:40:00,93.92,94.05,93.82,94.03,14000.0,50.0903,50.1596,50.037,50.149,14000.0
2008-04-16 10:45:00,94.03,94.22,93.95,94.22,8000.0,50.149,50.2503,50.1063,50.2503,8000.0
2008-04-16 10:50:00,94.19,94.36,94.16,94.31,6200.0,50.2343,50.325,50.2183,50.2983,6200.0
2008-04-16 10:55:00,94.31,94.43,94.31,94.4,3700.0,50.2983,50.3623,50.2983,50.3463,3700.0
2008-04-16 11:00:00,94.4,94.43,94.3,94.38,6400.0,50.3463,50.3623,50.293,50.3356,6400.0
2008-04-16 11:05:00,94.38,94.38,94.01,94.05,13500.0,50.3356,50.3356,50.1383,50.1596,13500.0
2008-04-16 11:10:00,94.02,94.2,94.02,94.19,7300.0,50.1436,50.2396,50.1436,50.2343,7300.0
2008-04-16 11:15:00,94.21,94.33,94.19,94.19,4200.0,50.245,50.309,50.2343,50.2343,4200.0
2008-04-16 11:20:00,94.19,94.28,94.1,94.14,6300.0,50.2343,50.2823,50.1863,50.2076,6300.0
2008-04-16 11:25:00,94.13,94.36,94.09,94.34,6100.0,50.2023,50.325,50.181,50.3143,6100.0
2008-04-16 11:30:00,94.35,94.5,94.3,94.43,25700.0,50.3196,50.3996,50.293,50.3623,25700.0
2008-04-16 11:35:00,94.46,94.48,94.34,94.36,20400.0,50.3783,50.389,50.3143,50.325,20400.0
2008-04-16 11:40:00,94.35,94.46,94.35,94.45,3400.0,50.3196,50.3783,50.3196,50.373,3400.0
2008-04-16 11:45:00,94.46,94.47,94.41,94.45,4100.0,50.3783,50.3836,50.3516,50.373,4100.0
2008-04-16 11:50:00,94.45,94.5,94.13,94.13,13400.0,50.373,50.3996,50.2023,50.2023,13400.0
2008-04-16 11:55:00,94.16,94.2,94.08,94.15,8500.0,50.2183,50.2396,50.1756,50.213,8500.0
2008-04-16 12:00:00,94.16,94.3,94.15,94.3,4200.0,50.2183,50.293,50.213,50.293,4200.0
2008-04-16 12:05:00,94.27,94.27,94.15,94.16,8200.0,50.277,50.277,50.213,50.2183,8200.0
2008-04-16 12:10:00,94.18,94.33,94.17,94.26,5700.0,50.229,50.309,50.2236,50.2716,5700.0
2008-04-16 12:15:00,94.28,94.41,94.23,94.37,7400.0,50.2823,50.3516,50.2556,50.3303,7400.0
2008-04-16 12:20:00,94.4,94.42,94.35,94.37,5800.0,50.3463,50.357,50.3196,50.3303,5800.0
2008-04-16 12:25:00,94.42,94.58,94.41,94.58,7800.0,50.357,50.4423,50.3516,50.4423,7800.0
2008-04-16 12:30:00,94.57,94.66,94.55,94.55,5600.0,50.437,50.485,50.4263,50.4263,5600.0
2008-04-16 12:35:00,94.57,94.59,94.52,94.57,7500.0,50.437,50.4476,50.4103,50.437,7500.0
2008-04-16 12:40:00,94.58,94.59,94.4,94.44,6600.0,50.4423,50.4476,50.3463,50.3676,6600.0
2008-04-16 12:45:00,94.4,94.48,94.35,94.42,8000.0,50.3463,50.389,50.3196,50.357,8000.0
2008-04-16 12:50:00,94.42,94.6,94.41,94.56,22600.0,50.357,50.453,50.3516,50.4316,22600.0
2008-04-16 12:55:00,94.59,94.64,94.5,94.59,14200.0,50.4476,50.4743,50.3996,50.4476,14200.0
2008-04-16 13:00:00,94.58,94.65,94.52,94.57,7000.0,50.4423,50.4796,50.4103,50.437,7000.0
2008-04-16 13:05:00,94.62,94.73,94.57,94.61,7900.0,50.4636,50.5223,50.437,50.4583,7900.0
2008-04-16 13:10:00,94.62,94.65,94.54,94.61,13500.0,50.4636,50.4796,50.421,50.4583,13500.0
2008-04-16 13:15:00,94.61,94.64,94.53,94.59,8100.0,50.4583,50.4743,50.4156,50.4476,8100.0
2008-04-16 13:20:00,94.59,94.59,94.35,94.43,11200.0,50.4476,50.4476,50.3196,50.3623,11200.0
2008-04-16 13:25:00,94.43,94.53,94.38,94.46,11400.0,50.3623,50.4156,50.3356,50.3783,11400.0
2008-04-16 13:30:00,94.47,94.47,94.37,94.39,5700.0,50.3836,50.3836,50.3303,50.341,5700.0
2008-04-16 13:35:00,94.39,94.39,94.18,94.29,7100.0,50.341,50.341,50.229,50.2876,7100.0
2008-04-16 13:40:00,94.35,94.37,94.26,94.31,10400.0,50.3196,50.3303,50.2716,50.2983,10400.0
2008-04-16 13:45:00,94.32,94.45,94.32,94.45,3400.0,50.3036,50.373,50.3036,50.373,3400.0
2008-04-16 13:50:00,94.39,94.48,94.31,94.34,10600.0,50.341,50.389,50.2983,50.3143,10600.0
2008-04-16 13:55:00,94.34,94.38,94.27,94.38,8700.0,50.3143,50.3356,50.277,50.3356,8700.0
2008-04-16 14:00:00,94.35,94.35,94.0,94.01,17000.0,50.3196,50.3196,50.133,50.1383,17000.0
2008-04-16 14:05:00,94.04,94.05,93.89,94.03,11100.0,50.1543,50.1596,50.0743,50.149,11100.0
2008-04-16 14:10:00,94.0,94.07,93.95,93.95,10300.0,50.133,50.1703,50.1063,50.1063,10300.0
2008-04-16 14:15:00,93.99,94.36,93.99,94.31,10900.0,50.1276,50.325,50.1276,50.2983,10900.0
2008-04-16 14:20:00,94.33,94.36,94.23,94.23,9900.0,50.309,50.325,50.2556,50.2556,9900.0
2008-04-16 14:25:00,94.24,94.47,94.22,94.44,14500.0,50.261,50.3836,50.2503,50.3676,14500.0
2008-04-16 14:30:00,94.44,94.6,94.43,94.57,16000.0,50.3676,50.453,50.3623,50.437,16000.0
2008-04-16 14:35:00,94.56,94.67,94.53,94.61,13600.0,50.4316,50.4903,50.4156,50.4583,13600.0
2008-04-16 14:40:00,94.61,94.62,94.52,94.52,8000.0,50.4583,50.4636,50.4103,50.4103,8000.0
2008-04-16 14:45:00,94.53,94.62,94.51,94.57,6800.0,50.4156,50.4636,50.405,50.437,6800.0
2008-04-16 14:50:00,94.59,94.75,94.54,94.75,8400.0,50.4476,50.533,50.421,50.533,8400.0
2008-04-16 14:55:00,94.75,94.91,94.75,94.75,8600.0,50.533,50.6183,50.533,50.533,8600.0
2008-04-16 15:00:00,94.76,94.94,94.58,94.88,23500.0,50.5383,50.6343,50.4423,50.6023,23500.0
2008-04-16 15:05:00,94.83,94.89,94.6,94.74,18000.0,50.5756,50.6076,50.453,50.5276,18000.0
2008-04-16 15:10:00,94.77,94.88,94.69,94.7,22900.0,50.5436,50.6023,50.501,50.5063,22900.0
2008-04-16 15:15:00,94.71,94.94,94.71,94.86,15800.0,50.5116,50.6343,50.5116,50.5916,15800.0
2008-04-16 15:20:00,94.86,94.99,94.77,94.95,25700.0,50.5916,50.661,50.5436,50.6396,25700.0
2008-04-16 15:25:00,94.96,95.23,94.93,95.07,32100.0,50.645,50.789,50.629,50.7036,32100.0
2008-04-16 15:30:00,95.07,95.09,94.87,94.88,21400.0,50.7036,50.7143,50.597,50.6023,21400.0
2008-04-16 15:35:00,94.88,95.28,94.85,95.19,24100.0,50.6023,50.8156,50.5863,50.7676,24100.0
2008-04-16 15:40:00,95.19,95.58,95.17,95.5,46800.0,50.7676,50.9756,50.757,50.933,46800.0
2008-04-16 15:45:00,95.49,95.82,95.46,95.77,52000.0,50.9276,51.1036,50.9116,51.077,52000.0
2008-04-16 15:50:00,95.79,96.04,95.61,96.04,62900.0,51.0876,51.221,50.9916,51.221,62900.0
2008-04-16 15:55:00,95.99,96.08,95.73,95.87,75800.0,51.1943,51.2423,51.0556,51.1303,75800.0
2008-04-17 09:30:00,95.3,95.32,94.58,95.05,28700.0,50.8263,50.837,50.4423,50.693,28700.0
2008-04-17 09:35:00,95.1,95.44,94.56,94.71,33600.0,50.7196,50.901,50.4316,50.5116,33600.0
2008-04-17 09:40:00,94.69,95.02,94.63,94.93,13200.0,50.501,50.677,50.469,50.629,13200.0
2008-04-17 09:45:00,94.99,95.0,94.85,94.86,11500.0,50.661,50.6663,50.5863,50.5916,11500.0
2008-04-17 09:50:00,94.88,94.92,94.75,94.89,22300.0,50.6023,50.6236,50.533,50.6076,22300.0
2008-04-17 09:55:00,94.85,95.21,94.78,95.15,9800.0,50.5863,50.7783,50.549,50.7463,9800.0
2008-04-17 10:00:00,95.15,95.15,94.54,94.65,17300.0,50.7463,50.7463,50.421,50.4796,17300.0
2008-04-17 10:05:00,94.71,94.8,94.53,94.56,18800.0,50.5116,50.5596,50.4156,50.4316,18800.0
2008-04-17 10:10:00,94.54,94.72,94.49,94.68,17300.0,50.421,50.517,50.3943,50.4956,17300.0
2008-04-17 10:15:00,94.71,94.86,94.64,94.85,20900.0,50.5116,50.5916,50.4743,50.5863,20900.0
2008-04-17 10:20:00,94.85,94.89,94.62,94.85,13000.0,50.5863,50.6076,50.4636,50.5863,13000.0
2008-04-17 10:25:00,94.86,95.04,94.79,94.91,9300.0,50.5916,50.6876,50.5543,50.6183,9300.0
2008-04-17 10:30:00,94.89,95.04,94.74,94.84,10000.0,50.6076,50.6876,50.5276,50.581,10000.0
2008-04-17 10:35:00,94.82,95.22,94.82,95.1,17900.0,50.5703,50.7836,50.5703,50.7196,17900.0
2008-04-17 10:40:00,95.09,95.25,95.0,95.23,14200.0,50.7143,50.7996,50.6663,50.789,14200.0
2008-04-17 10:45:00,95.2,95.3,94.99,95.03,14900.0,50.773,50.8263,50.661,50.6823,14900.0
2008-04-17 10:50:00,95.04,95.05,94.91,95.02,12800.0,50.6876,50.693,50.6183,50.677,12800.0
2008-04-17 10:55:00,95.03,95.17,94.95,95.03,18500.0,50.6823,50.757,50.6396,50.6823,18500.0
2008-04-17 11:00:00,94.99,95.23,94.85,94.96,19000.0,50.661,50.789,50.5863,50.645,19000.0
2008-04-17 11:05:00,95.0,95.18,94.95,95.06,24700.0,50.6663,50.7623,50.6396,50.6983,24700.0
2008-04-17 11:10:00,95.06,95.3,95.04,95.23,21500.0,50.6983,50.8263,50.6876,50.789,21500.0
2008-04-17 11:15:00,95.23,95.28,95.06,95.11,13200.0,50.789,50.8156,50.6983,50.725,13200.0
2008-04-17 11:20:00,95.11,95.25,95.07,95.12,11800.0,50.725,50.7996,50.7036,50.7303,11800.0
2008-04-17 11:25:00,95.1,95.11,94.78,94.81,20000.0,50.7196,50.725,50.549,50.565,20000.0
2008-04-17 11:30:00,94.83,94.89,94.8,94.86,6800.0,50.5756,50.6076,50.5596,50.5916,6800.0
2008-04-17 11:35:00,94.87,95.04,94.84,95.0,9900.0,50.597,50.6876,50.581,50.6663,9900.0
2008-04-17 11:40:00,95.03,95.03,94.8,94.96,8000.0,50.6823,50.6823,50.5596,50.645,8000.0
2008-04-17 11:45:00,94.99,95.06,94.92,94.97,7000.0,50.661,50.6983,50.6236,50.6503,7000.0
2008-04-17 11:50:00,94.95,95.08,94.92,94.99,7900.0,50.6396,50.709,50.6236,50.661,7900.0
2008-04-17 11:55:00,95.03,95.03,94.74,94.85,10200.0,50.6823,50.6823,50.5276,50.5863,10200.0
2008-04-17 12:00:00,94.88,95.03,94.82,94.98,10800.0,50.6023,50.6823,50.5703,50.6556,10800.0
2008-04-17 12:05:00,95.03,95.13,94.97,95.09,9500.0,50.6823,50.7356,50.6503,50.7143,9500.0
2008-04-17 12:10:00,95.09,95.13,94.95,95.1,9500.0,50.7143,50.7356,50.6396,50.7196,9500.0
2008-04-17 12:15:00,95.08,95.15,94.95,94.97,7900.0,50.709,50.7463,50.6396,50.6503,7900.0
2008-04-17 12:20:00,94.96,95.07,94.93,94.97,9500.0,50.645,50.7036,50.629,50.6503,9500.0
2008-04-17 12:25:00,94.96,94.98,94.65,94.67,12700.0,50.645,50.6556,50.4796,50.4903,12700.0
2008-04-17 12:30:00,94.68,94.8,94.53,94.58,15400.0,50.4956,50.5596,50.4156,50.4423,15400.0
2008-04-17 12:35:00,94.53,94.61,94.45,94.58,18100.0,50.4156,50.4583,50.373,50.4423,18100.0
2008-04-17 12:40:00,94.59,94.68,94.5,94.53,10000.0,50.4476,50.4956,50.3996,50.4156,10000.0
2008-04-17 12:45:00,94.54,94.56,94.45,94.47,8500.0,50.421,50.4316,50.373,50.3836,8500.0
2008-04-17 12:50:00,94.47,94.57,94.44,94.52,13600.0,50.3836,50.437,50.3676,50.4103,13600.0
2008-04-17 12:55:00,94.54,94.64,94.49,94.53,8900.0,50.421,50.4743,50.3943,50.4156,8900.0
2008-04-17 13:00:00,94.53,94.62,94.51,94.6,5800.0,50.4156,50.4636,50.405,50.453,5800.0
2008-04-17 13:05:00,94.61,94.78,94.59,94.78,8500.0,50.4583,50.549,50.4476,50.549,8500.0
2008-04-17 13:10:00,94.78,94.79,94.62,94.71,11600.0,50.549,50.5543,50.4636,50.5116,11600.0
2008-04-17 13:15:00,94.69,94.7,94.52,94.55,9500.0,50.501,50.5063,50.4103,50.4263,9500.0
2008-04-17 13:20:00,94.5,94.81,94.5,94.77,8700.0,50.3996,50.565,50.3996,50.5436,8700.0
2008-04-17 13:25:00,94.77,94.98,94.76,94.89,6600.0,50.5436,50.6556,50.5383,50.6076,6600.0
2008-04-17 13:30:00,94.89,94.99,94.85,94.99,10400.0,50.6076,50.661,50.5863,50.661,10400.0
2008-04-17 13:35:00,94.96,95.18,94.88,95.09,18100.0,50.645,50.7623,50.6023,50.7143,18100.0
2008-04-17 13:40:00,95.12,95.23,94.98,95.11,10700.0,50.7303,50.789,50.6556,50.725,10700.0
2008-04-17 13:45:00,95.06,95.1,94.93,95.08,15100.0,50.6983,50.7196,50.629,50.709,15100.0
2008-04-17 13:50:00,95.1,95.14,94.87,94.95,11600.0,50.7196,50.741,50.597,50.6396,11600.0
2008-04-17 13:55:00,94.96,95.05,94.83,95.01,7300.0,50.645,50.693,50.5756,50.6716,7300.0
2008-04-17 14:00:00,95.06,95.1,94.95,95.03,14400.0,50.6983,50.7196,50.6396,50.6823,14400.0
2008-04-17 14:05:00,95.05,95.09,94.99,95.04,9700.0,50.693,50.7143,50.661,50.6876,9700.0
2008-04-17 14:10:00,95.02,95.07,94.86,95.05,13200.0,50.677,50.7036,50.5916,50.693,13200.0
2008-04-17 14:15:00,95.02,95.05,94.8,94.84,8800.0,50.677,50.693,50.5596,50.581,8800.0
2008-04-17 14:20:00,94.84,95.05,94.78,95.0,16600.0,50.581,50.693,50.549,50.6663,16600.0
2008-04-17 14:25:00,95.04,95.11,95.01,95.09,7300.0,50.6876,50.725,50.6716,50.7143,7300.0
2008-04-17 14:30:00,95.13,95.22,95.08,95.13,20400.0,50.7356,50.7836,50.709,50.7356,20400.0
2008-04-17 14:35:00,95.14,95.33,94.97,95.31,19300.0,50.741,50.8423,50.6503,50.8316,19300.0
2008-04-17 14:40:00,95.3,95.37,95.22,95.27,13600.0,50.8263,50.8636,50.7836,50.8103,13600.0
2008-04-17 14:45:00,95.24,95.26,95.11,95.13,14700.0,50.7943,50.805,50.725,50.7356,14700.0
2008-04-17 14:50:00,95.1,95.11,94.9,95.09,15200.0,50.7196,50.725,50.613,50.7143,15200.0
2008-04-17 14:55:00,95.1,95.14,94.95,94.97,18400.0,50.7196,50.741,50.6396,50.6503,18400.0
2008-04-17 15:00:00,95.01,95.04,94.88,94.88,18000.0,50.6716,50.6876,50.6023,50.6023,18000.0
2008-04-17 15:05:00,94.88,95.22,94.87,95.21,16600.0,50.6023,50.7836,50.597,50.7783,16600.0
2008-04-17 15:10:00,95.19,95.23,95.09,95.19,10600.0,50.7676,50.789,50.7143,50.7676,10600.0
2008-04-17 15:15:00,95.17,95.36,95.17,95.33,12900.0,50.757,50.8583,50.757,50.8423,12900.0
2008-04-17 15:20:00,95.31,95.31,95.06,95.09,14000.0,50.8316,50.8316,50.6983,50.7143,14000.0
2008-04-17 15:25:00,95.08,95.26,95.01,95.14,23000.0,50.709,50.805,50.6716,50.741,23000.0
2008-04-17 15:30:00,95.14,95.57,95.05,95.56,18500.0,50.741,50.9703,50.693,50.965,18500.0
2008-04-17 15:35:00,95.55,95.62,95.39,95.4,38300.0,50.9596,50.997,50.8743,50.8796,38300.0
2008-04-17 15:40:00,95.42,95.48,95.28,95.38,22000.0,50.8903,50.9223,50.8156,50.869,22000.0
2008-04-17 15:45:00,95.36,95.44,95.2,95.42,25300.0,50.8583,50.901,50.773,50.8903,25300.0
2008-04-17 15:50:00,95.41,95.47,95.26,95.4,37200.0,50.885,50.917,50.805,50.8796,37200.0
2008-04-17 15:55:00,95.41,95.58,95.17,95.17,75900.0,50.885,50.9756,50.757,50.757,75900.0
2008-04-18 09:30:00,96.56,96.65,96.12,96.45,92600.0,51.4983,51.5463,51.2636,51.4396,92600.0
2008-04-18 09:35:00,96.42,96.75,95.86,96.09,14800.0,51.4236,51.5996,51.125,51.2476,14800.0
2008-04-18 09:40:00,96.13,96.35,95.95,96.0,13400.0,51.269,51.3863,51.173,51.1996,13400.0
2008-04-18 09:45:00,96.0,96.2,95.92,95.94,11800.0,51.1996,51.3063,51.157,51.1676,11800.0
2008-04-18 09:50:00,95.88,96.25,95.76,96.25,8900.0,51.1356,51.333,51.0716,51.333,8900.0
2008-04-18 09:55:00,96.24,96.43,96.16,96.22,13300.0,51.3276,51.429,51.285,51.317,13300.0
2008-04-18 10:00:00,96.2,96.23,95.97,95.97,18100.0,51.3063,51.3223,51.1836,51.1836,18100.0
2008-04-18 10:05:00,96.01,96.25,96.0,96.18,8100.0,51.205,51.333,51.1996,51.2956,8100.0
2008-04-18 10:10:00,96.18,96.32,96.15,96.21,12500.0,51.2956,51.3703,51.2796,51.3116,12500.0
2008-04-18 10:15:00,96.17,96.19,95.96,95.96,15800.0,51.2903,51.301,51.1783,51.1783,15800.0
2008-04-18 10:20:00,96.03,96.31,95.87,95.87,23600.0,51.2156,51.365,51.1303,51.1303,23600.0
2008-04-18 10:25:00,95.94,96.02,95.8,95.85,11400.0,51.1676,51.2103,51.093,51.1196,11400.0
2008-04-18 10:30:00,95.86,96.03,95.85,95.99,8300.0,51.125,51.2156,51.1196,51.1943,8300.0
2008-04-18 10:35:00,96.0,96.07,95.93,96.06,15200.0,51.1996,51.237,51.1623,51.2316,15200.0
2008-04-18 10:40:00,96.02,96.09,95.99,96.03,10100.0,51.2103,51.2476,51.1943,51.2156,10100.0
2008-04-18 10:45:00,96.09,96.14,95.93,96.06,12000.0,51.2476,51.2743,51.1623,51.2316,12000.0
2008-04-18 10:50:00,96.02,96.02,95.85,95.87,17200.0,51.2103,51.2103,51.1196,51.1303,17200.0
2008-04-18 10:55:00,95.87,96.0,95.81,95.99,14200.0,51.1303,51.1996,51.0983,51.1943,14200.0
2008-04-18 11:00:00,95.98,96.15,95.91,95.95,35600.0,51.189,51.2796,51.1516,51.173,35600.0
2008-04-18 11:05:00,95.97,96.01,95.68,95.69,21500.0,51.1836,51.205,51.029,51.0343,21500.0
2008-04-18 11:10:00,95.72,95.77,95.59,95.63,16000.0,51.0503,51.077,50.981,51.0023,16000.0
2008-04-18 11:15:00,95.63,95.66,95.51,95.54,11300.0,51.0023,51.0183,50.9383,50.9543,11300.0
2008-04-18 11:20:00,95.53,95.55,95.33,95.36,19000.0,50.949,50.9596,50.8423,50.8583,19000.0
2008-04-18 11:25:00,95.36,95.5,95.35,95.47,12500.0,50.8583,50.933,50.853,50.917,12500.0
2008-04-18 11:30:00,95.47,95.49,95.39,95.4,7700.0,50.917,50.9276,50.8743,50.8796,7700.0
2008-04-18 11:35:00,95.36,95.4,95.25,95.27,11800.0,50.8583,50.8796,50.7996,50.8103,11800.0
2008-04-18 11:40:00,95.27,95.39,95.2,95.28,18800.0,50.8103,50.8743,50.773,50.8156,18800.0
2008-04-18 11:45:00,95.33,95.43,95.29,95.35,9000.0,50.8423,50.8956,50.821,50.853,9000.0
2008-04-18 11:50:00,95.3,95.36,95.19,95.3,11600.0,50.8263,50.8583,50.7676,50.8263,11600.0
2008-04-18 11:55:00,95.31,95.47,95.26,95.26,9300.0,50.8316,50.917,50.805,50.805,9300.0
2008-04-18 12:00:00,95.27,95.41,95.22,95.41,10700.0,50.8103,50.885,50.7836,50.885,10700.0
2008-04-18 12:05:00,95.41,95.43,95.16,95.18,16700.0,50.885,50.8956,50.7516,50.7623,16700.0
2008-04-18 12:10:00,95.16,95.26,95.15,95.25,9600.0,50.7516,50.805,50.7463,50.7996,9600.0
2008-04-18 12:15:00,95.24,95.32,95.24,95.25,5300.0,50.7943,50.837,50.7943,50.7996,5300.0
2008-04-18 12:20:00,95.22,95.38,95.2,95.24,13400.0,50.7836,50.869,50.773,50.7943,13400.0
2008-04-18 12:25:00,95.27,95.51,95.27,95.42,6500.0,50.8103,50.9383,50.8103,50.8903,6500.0
2008-04-18 12:30:00,95.46,95.55,95.39,95.4,4900.0,50.9116,50.9596,50.8743,50.8796,4900.0
2008-04-18 12:35:00,95.42,95.42,95.28,95.41,8100.0,50.8903,50.8903,50.8156,50.885,8100.0
2008-04-18 12:40:00,95.35,95.47,95.25,95.25,10400.0,50.853,50.917,50.7996,50.7996,10400.0
2008-04-18 12:45:00,95.26,95.32,95.16,95.25,11400.0,50.805,50.837,50.7516,50.7996,11400.0
2008-04-18 12:50:00,95.25,95.27,95.19,95.22,6600.0,50.7996,50.8103,50.7676,50.7836,6600.0
2008-04-18 12:55:00,95.27,95.27,95.09,95.1,12600.0,50.8103,50.8103,50.7143,50.7196,12600.0
2008-04-18 13:00:00,95.08,95.12,95.05,95.06,10100.0,50.709,50.7303,50.693,50.6983,10100.0
2008-04-18 13:05:00,95.1,95.18,95.02,95.1,20200.0,50.7196,50.7623,50.677,50.7196,20200.0
2008-04-18 13:10:00,95.1,95.17,95.06,95.06,21100.0,50.7196,50.757,50.6983,50.6983,21100.0
2008-04-18 13:15:00,95.06,95.1,95.0,95.03,7300.0,50.6983,50.7196,50.6663,50.6823,7300.0
2008-04-18 13:20:00,95.03,95.17,95.0,95.04,26600.0,50.6823,50.757,50.6663,50.6876,26600.0
2008-04-18 13:25:00,95.05,95.08,94.96,95.0,15700.0,50.693,50.709,50.645,50.6663,15700.0
2008-04-18 13:30:00,94.99,95.06,94.95,95.06,17900.0,50.661,50.6983,50.6396,50.6983,17900.0
2008-04-18 13:35:00,95.06,95.12,95.04,95.07,11100.0,50.6983,50.7303,50.6876,50.7036,11100.0
2008-04-18 13:40:00,95.07,95.16,95.04,95.15,10900.0,50.7036,50.7516,50.6876,50.7463,10900.0
2008-04-18 13:45:00,95.16,95.16,95.02,95.02,12300.0,50.7516,50.7516,50.677,50.677,12300.0
2008-04-18 13:50:00,95.03,95.04,94.84,94.9,56100.0,50.6823,50.6876,50.581,50.613,56100.0
2008-04-18 13:55:00,94.93,94.93,94.85,94.92,22100.0,50.629,50.629,50.5863,50.6236,22100.0
2008-04-18 14:00:00,94.92,95.06,94.88,95.0,19300.0,50.6236,50.6983,50.6023,50.6663,19300.0
2008-04-18 14:05:00,95.0,95.01,94.8,94.8,17800.0,50.6663,50.6716,50.5596,50.5596,17800.0
2008-04-18 14:10:00,94.8,95.03,94.8,94.96,37200.0,50.5596,50.6823,50.5596,50.645,37200.0
2008-04-18 14:15:00,94.94,95.03,94.9,95.01,16500.0,50.6343,50.6823,50.613,50.6716,16500.0
2008-04-18 14:20:00,95.02,95.04,94.87,94.89,26500.0,50.677,50.6876,50.597,50.6076,26500.0
2008-04-18 14:25:00,94.91,94.93,94.67,94.72,33900.0,50.6183,50.629,50.4903,50.517,33900.0
2008-04-18 14:30:00,94.77,94.8,94.64,94.72,12300.0,50.5436,50.5596,50.4743,50.517,12300.0
2008-04-18 14:35:00,94.69,94.72,94.63,94.64,6600.0,50.501,50.517,50.469,50.4743,6600.0
2008-04-18 14:40:00,94.67,94.82,94.56,94.6,19200.0,50.4903,50.5703,50.4316,50.453,19200.0
2008-04-18 14:45:00,94.59,94.73,94.59,94.63,8600.0,50.4476,50.5223,50.4476,50.469,8600.0
2008-04-18 14:50:00,94.66,94.7,94.61,94.62,13200.0,50.485,50.5063,50.4583,50.4636,13200.0
2008-04-18 14:55:00,94.62,94.62,94.43,94.43,21300.0,50.4636,50.4636,50.3623,50.3623,21300.0
2008-04-18 15:00:00,94.43,94.45,94.22,94.34,27200.0,50.3623,50.373,50.2503,50.3143,27200.0
2008-04-18 15:05:00,94.33,94.4,94.27,94.31,20500.0,50.309,50.3463,50.277,50.2983,20500.0
2008-04-18 15:10:00,94.31,94.35,94.21,94.27,13900.0,50.2983,50.3196,50.245,50.277,13900.0
2008-04-18 15:15:00,94.26,94.27,94.07,94.07,20100.0,50.2716,50.277,50.1703,50.1703,20100.0
2008-04-18 15:20:00,94.1,94.1,93.85,93.87,29500.0,50.1863,50.1863,50.053,50.0636,29500.0
2008-04-18 15:25:00,93.88,93.88,93.58,93.58,28700.0,50.069,50.069,49.909,49.909,28700.0
2008-04-18 15:30:00,93.6,94.04,93.59,93.99,30000.0,49.9196,50.1543,49.9143,50.1276,30000.0
2008-04-18 15:35:00,93.98,94.12,93.9,94.01,35700.0,50.1223,50.197,50.0796,50.1383,35700.0
2008-04-18 15:40:00,94.01,94.09,93.97,94.09,20100.0,50.1383,50.181,50.117,50.181,20100.0
2008-04-18 15:45:00,94.07,94.07,93.96,94.04,22200.0,50.1703,50.1703,50.1116,50.1543,22200.0
2008-04-18 15:50:00,94.04,94.16,94.01,94.12,46900.0,50.1543,50.2183,50.1383,50.197,46900.0
2008-04-18 15:55:00,94.11,94.38,94.08,94.29,91100.0,50.1916,50.3356,50.1756,50.2876,91100.0
2008-04-21 09:30:00,93.8,94.21,93.7,94.07,7900.0,50.0263,50.245,49.973,50.1703,7900.0
2008-04-21 09:35:00,94.05,94.09,93.71,93.96,36200.0,50.1596,50.181,49.9783,50.1116,36200.0
2008-04-21 09:40:00,93.93,93.94,93.66,93.92,15900.0,50.0956,50.101,49.9516,50.0903,15900.0
2008-04-21 09:45:00,93.95,94.0,93.86,93.86,11600.0,50.1063,50.133,50.0583,50.0583,11600.0
2008-04-21 09:50:00,93.85,93.9,93.8,93.9,10100.0,50.053,50.0796,50.0263,50.0796,10100.0
2008-04-21 09:55:00,93.86,93.86,93.64,93.82,12800.0,50.0583,50.0583,49.941,50.037,12800.0
2008-04-21 10:00:00,93.8,93.88,93.67,93.73,18800.0,50.0263,50.069,49.957,49.989,18800.0
2008-04-21 10:05:00,93.73,93.95,93.72,93.87,26000.0,49.989,50.1063,49.9836,50.0636,26000.0
2008-04-21 10:10:00,93.87,93.94,93.86,93.92,9500.0,50.0636,50.101,50.0583,50.0903,9500.0
2008-04-21 10:15:00,93.91,93.99,93.81,93.87,26100.0,50.085,50.1276,50.0316,50.0636,26100.0
2008-04-21 10:20:00,93.86,93.93,93.81,93.82,47600.0,50.0583,50.0956,50.0316,50.037,47600.0
2008-04-21 10:25:00,93.8,93.85,93.75,93.75,21600.0,50.0263,50.053,49.9996,49.9996,21600.0
2008-04-21 10:30:00,93.8,93.87,93.75,93.83,18100.0,50.0263,50.0636,49.9996,50.0423,18100.0
2008-04-21 10:35:00,93.84,93.88,93.75,93.85,13600.0,50.0476,50.069,49.9996,50.053,13600.0
2008-04-21 10:40:00,93.85,93.88,93.79,93.79,10700.0,50.053,50.069,50.021,50.021,10700.0
2008-04-21 10:45:00,93.8,93.84,93.75,93.81,51500.0,50.0263,50.0476,49.9996,50.0316,51500.0
2008-04-21 10:50:00,93.84,93.87,93.64,93.69,14000.0,50.0476,50.0636,49.941,49.9676,14000.0
2008-04-21 10:55:00,93.7,93.79,93.6,93.61,16900.0,49.973,50.021,49.9196,49.925,16900.0
2008-04-21 11:00:00,93.62,93.62,93.48,93.51,30800.0,49.9303,49.9303,49.8556,49.8716,30800.0
2008-04-21 11:05:00,93.49,93.66,93.43,93.56,16200.0,49.861,49.9516,49.829,49.8983,16200.0
2008-04-21 11:10:00,93.54,93.58,93.47,93.5,13000.0,49.8876,49.909,49.8503,49.8663,13000.0
2008-04-21 11:15:00,93.49,93.5,93.27,93.35,18800.0,49.861,49.8663,49.7436,49.7863,18800.0
2008-04-21 11:20:00,93.38,93.7,93.36,93.68,8200.0,49.8023,49.973,49.7916,49.9623,8200.0
2008-04-21 11:25:00,93.64,93.7,93.6,93.66,7500.0,49.941,49.973,49.9196,49.9516,7500.0
2008-04-21 11:30:00,93.65,93.78,93.64,93.78,5500.0,49.9463,50.0156,49.941,50.0156,5500.0
2008-04-21 11:35:00,93.74,93.96,93.7,93.92,10100.0,49.9943,50.1116,49.973,50.0903,10100.0
2008-04-21 11:40:00,93.92,93.92,93.65,93.67,13400.0,50.0903,50.0903,49.9463,49.957,13400.0
2008-04-21 11:45:00,93.66,93.71,93.6,93.71,6200.0,49.9516,49.9783,49.9196,49.9783,6200.0
2008-04-21 11:50:00,93.73,93.8,93.71,93.76,5800.0,49.989,50.0263,49.9783,50.005,5800.0
2008-04-21 11:55:00,93.79,93.83,93.72,93.8,12200.0,50.021,50.0423,49.9836,50.0263,12200.0
2008-04-21 12:00:00,93.8,93.8,93.71,93.77,6200.0,50.0263,50.0263,49.9783,50.0103,6200.0
2008-04-21 12:05:00,93.74,93.77,93.65,93.65,4700.0,49.9943,50.0103,49.9463,49.9463,4700.0
2008-04-21 12:10:00,93.64,93.64,93.53,93.62,6000.0,49.941,49.941,49.8823,49.9303,6000.0
2008-04-21 12:15:00,93.61,93.64,93.54,93.55,6400.0,49.925,49.941,49.8876,49.893,6400.0
2008-04-21 12:20:00,93.55,93.62,93.54,93.61,5400.0,49.893,49.9303,49.8876,49.925,5400.0
2008-04-21 12:25:00,93.61,93.67,93.58,93.65,6600.0,49.925,49.957,49.909,49.9463,6600.0
2008-04-21 12:30:00,93.6,93.74,93.55,93.74,4700.0,49.9196,49.9943,49.893,49.9943,4700.0
2008-04-21 12:35:00,93.74,93.79,93.7,93.74,13800.0,49.9943,50.021,49.973,49.9943,13800.0
2008-04-21 12:40:00,93.74,93.82,93.74,93.8,6600.0,49.9943,50.037,49.9943,50.0263,6600.0
2008-04-21 12:45:00,93.75,93.78,93.72,93.72,8300.0,49.9996,50.0156,49.9836,49.9836,8300.0
2008-04-21 12:50:00,93.74,93.8,93.71,93.79,29400.0,49.9943,50.0263,49.9783,50.021,29400.0
2008-04-21 12:55:00,93.79,93.8,93.58,93.66,33700.0,50.021,50.0263,49.909,49.9516,33700.0
2008-04-21 13:00:00,93.63,93.81,93.63,93.73,13400.0,49.9356,50.0316,49.9356,49.989,13400.0
2008-04-21 13:05:00,93.76,93.85,93.71,93.83,5100.0,50.005,50.053,49.9783,50.0423,5100.0
2008-04-21 13:10:00,93.88,93.88,93.68,93.7,9100.0,50.069,50.069,49.9623,49.973,9100.0
2008-04-21 13:15:00,93.7,93.7,93.53,93.56,7800.0,49.973,49.973,49.8823,49.8983,7800.0
2008-04-21 13:20:00,93.59,93.64,93.49,93.56,6700.0,49.9143,49.941,49.861,49.8983,6700.0
2008-04-21 13:25:00,93.55,93.6,93.52,93.54,4800.0,49.893,49.9196,49.877,49.8876,4800.0
2008-04-21 13:30:00,93.58,93.58,93.36,93.38,8300.0,49.909,49.909,49.7916,49.8023,8300.0
2008-04-21 13:35:00,93.42,93.44,93.3,93.3,8500.0,49.8236,49.8343,49.7596,49.7596,8500.0
2008-04-21 13:40:00,93.34,93.34,93.14,93.2,10800.0,49.781,49.781,49.6743,49.7063,10800.0
2008-04-21 13:45:00,93.21,93.21,93.05,93.11,8000.0,49.7116,49.7116,49.6263,49.6583,8000.0
2008-04-21 13:50:00,93.1,93.18,93.1,93.16,5000.0,49.653,49.6956,49.653,49.685,5000.0
2008-04-21 13:55:00,93.16,93.19,93.13,93.19,4000.0,49.685,49.701,49.669,49.701,4000.0
2008-04-21 14:00:00,93.19,93.25,93.12,93.18,10900.0,49.701,49.733,49.6636,49.6956,10900.0
2008-04-21 14:05:00,93.15,93.22,93.1,93.12,4800.0,49.6796,49.717,49.653,49.6636,4800.0
2008-04-21 14:10:00,93.12,93.16,92.99,93.0,8100.0,49.6636,49.685,49.5943,49.5997,8100.0
2008-04-21 14:15:00,93.03,93.1,93.0,93.01,15800.0,49.6157,49.653,49.5997,49.605,15800.0
2008-04-21 14:20:00,93.01,93.02,92.79,92.88,15700.0,49.605,49.6103,49.4877,49.5357,15700.0
2008-04-21 14:25:00,92.87,92.93,92.86,92.91,6100.0,49.5303,49.5623,49.525,49.5517,6100.0
2008-04-21 14:30:00,92.91,93.18,92.89,93.08,28700.0,49.5517,49.6956,49.541,49.6423,28700.0
2008-04-21 14:35:00,93.14,93.24,93.07,93.07,25800.0,49.6743,49.7276,49.637,49.637,25800.0
2008-04-21 14:40:00,93.07,93.13,93.04,93.08,7300.0,49.637,49.669,49.621,49.6423,7300.0
2008-04-21 14:45:00,93.08,93.35,93.07,93.32,9800.0,49.6423,49.7863,49.637,49.7703,9800.0
2008-04-21 14:50:00,93.31,93.36,93.26,93.36,7500.0,49.765,49.7916,49.7383,49.7916,7500.0
2008-04-21 14:55:00,93.31,93.36,93.23,93.25,16200.0,49.765,49.7916,49.7223,49.733,16200.0
2008-04-21 15:00:00,93.25,93.65,93.25,93.65,20200.0,49.733,49.9463,49.733,49.9463,20200.0
2008-04-21 15:05:00,93.65,93.67,93.44,93.46,21300.0,49.9463,49.957,49.8343,49.845,21300.0
2008-04-21 15:10:00,93.49,93.54,93.43,93.47,7900.0,49.861,49.8876,49.829,49.8503,7900.0
2008-04-21 15:15:00,93.48,93.61,93.48,93.6,5200.0,49.8556,49.925,49.8556,49.9196,5200.0
2008-04-21 15:20:00,93.6,93.6,93.47,93.56,9800.0,49.9196,49.9196,49.8503,49.8983,9800.0
2008-04-21 15:25:00,93.57,93.59,93.5,93.5,9300.0,49.9036,49.9143,49.8663,49.8663,9300.0
2008-04-21 15:30:00,93.47,93.47,93.39,93.45,13300.0,49.8503,49.8503,49.8076,49.8396,13300.0
2008-04-21 15:35:00,93.5,93.6,93.46,93.6,12400.0,49.8663,49.9196,49.845,49.9196,12400.0
2008-04-21 15:40:00,93.59,93.73,93.56,93.71,13200.0,49.9143,49.989,49.8983,49.9783,13200.0
2008-04-21 15:45:00,93.7,93.78,93.64,93.75,12300.0,49.973,50.0156,49.941,49.9996,12300.0
2008-04-21 15:50:00,93.76,93.84,93.67,93.74,19000.0,50.005,50.0476,49.957,49.9943,19000.0
2008-04-21 15:55:00,93.74,93.74,93.38,93.41,38800.0,49.9943,49.9943,49.8023,49.8183,38800.0
2008-04-22 09:30:00,93.4,93.63,93.14,93.44,11600.0,49.813,49.9356,49.6743,49.8343,11600.0
2008-04-22 09:35:00,93.47,93.61,93.25,93.61,7700.0,49.8503,49.925,49.733,49.925,7700.0
2008-04-22 09:40:00,93.53,93.62,93.23,93.23,6500.0,49.8823,49.9303,49.7223,49.7223,6500.0
2008-04-22 09:45:00,93.31,93.34,92.63,92.63,20400.0,49.765,49.781,49.4023,49.4023,20400.0
2008-04-22 09:50:00,92.59,92.91,92.49,92.8,12500.0,49.381,49.5517,49.3277,49.493,12500.0
2008-04-22 09:55:00,92.82,93.02,92.82,92.99,5700.0,49.5037,49.6103,49.5037,49.5943,5700.0
2008-04-22 10:00:00,92.97,93.86,92.97,93.81,22800.0,49.5837,50.0583,49.5837,50.0316,22800.0
2008-04-22 10:05:00,93.85,94.03,93.63,93.97,8700.0,50.053,50.149,49.9356,50.117,8700.0
2008-04-22 10:10:00,94.06,94.09,93.9,93.9,10700.0,50.165,50.181,50.0796,50.0796,10700.0
2008-04-22 10:15:00,93.93,94.11,93.76,93.76,6700.0,50.0956,50.1916,50.005,50.005,6700.0
2008-04-22 10:20:00,93.77,93.77,93.38,93.57,6600.0,50.0103,50.0103,49.8023,49.9036,6600.0
2008-04-22 10:25:00,93.54,93.56,93.44,93.52,5300.0,49.8876,49.8983,49.8343,49.877,5300.0
2008-04-22 10:30:00,93.46,93.55,93.42,93.43,5200.0,49.845,49.893,49.8236,49.829,5200.0
2008-04-22 10:35:00,93.42,93.5,93.4,93.46,5300.0,49.8236,49.8663,49.813,49.845,5300.0
2008-04-22 10:40:00,93.43,93.7,93.43,93.7,5900.0,49.829,49.973,49.829,49.973,5900.0
2008-04-22 10:45:00,93.77,93.98,93.73,93.93,6900.0,50.0103,50.1223,49.989,50.0956,6900.0
2008-04-22 10:50:00,93.9,94.04,93.87,94.01,8700.0,50.0796,50.1543,50.0636,50.1383,8700.0
2008-04-22 10:55:00,94.03,94.1,94.0,94.1,3200.0,50.149,50.1863,50.133,50.1863,3200.0
2008-04-22 11:00:00,94.08,94.26,94.08,94.15,7300.0,50.1756,50.2716,50.1756,50.213,7300.0
2008-04-22 11:05:00,94.14,94.14,94.05,94.09,9700.0,50.2076,50.2076,50.1596,50.181,9700.0
2008-04-22 11:10:00,94.09,94.16,94.0,94.11,13500.0,50.181,50.2183,50.133,50.1916,13500.0
2008-04-22 11:15:00,94.1,94.19,94.06,94.07,5600.0,50.1863,50.2343,50.165,50.1703,5600.0
2008-04-22 11:20:00,94.04,94.13,93.95,94.01,8900.0,50.1543,50.2023,50.1063,50.1383,8900.0
2008-04-22 11:25:00,94.0,94.08,93.96,94.07,6500.0,50.133,50.1756,50.1116,50.1703,6500.0
2008-04-22 11:30:00,94.06,94.12,93.94,93.95,16900.0,50.165,50.197,50.101,50.1063,16900.0
2008-04-22 11:35:00,93.95,94.05,93.94,93.97,7800.0,50.1063,50.1596,50.101,50.117,7800.0
2008-04-22 11:40:00,93.98,94.04,93.94,93.94,4300.0,50.1223,50.1543,50.101,50.101,4300.0
2008-04-22 11:45:00,93.96,94.05,93.91,93.93,13300.0,50.1116,50.1596,50.085,50.0956,13300.0
2008-04-22 11:50:00,93.91,94.04,93.78,93.83,25500.0,50.085,50.1543,50.0156,50.0423,25500.0
2008-04-22 11:55:00,93.83,93.84,93.72,93.74,8500.0,50.0423,50.0476,49.9836,49.9943,8500.0
2008-04-22 12:00:00,93.75,93.82,93.73,93.81,5300.0,49.9996,50.037,49.989,50.0316,5300.0
2008-04-22 12:05:00,93.73,93.74,93.62,93.68,2900.0,49.989,49.9943,49.9303,49.9623,2900.0
2008-04-22 12:10:00,93.67,93.67,93.4,93.45,7400.0,49.957,49.957,49.813,49.8396,7400.0
2008-04-22 12:15:00,93.47,93.65,93.46,93.62,4200.0,49.8503,49.9463,49.845,49.9303,4200.0
2008-04-22 12:20:00,93.59,93.67,93.58,93.67,4300.0,49.9143,49.957,49.909,49.957,4300.0
2008-04-22 12:25:00,93.71,93.71,93.51,93.6,8300.0,49.9783,49.9783,49.8716,49.9196,8300.0
2008-04-22 12:30:00,93.64,93.7,93.56,93.58,4200.0,49.941,49.973,49.8983,49.909,4200.0
2008-04-22 12:35:00,93.54,93.59,93.51,93.53,6800.0,49.8876,49.9143,49.8716,49.8823,6800.0
2008-04-22 12:40:00,93.57,93.78,93.52,93.68,9300.0,49.9036,50.0156,49.877,49.9623,9300.0
2008-04-22 12:45:00,93.67,93.67,93.47,93.59,14400.0,49.957,49.957,49.8503,49.9143,14400.0
2008-04-22 12:50:00,93.56,93.57,93.32,93.44,5400.0,49.8983,49.9036,49.7703,49.8343,5400.0
2008-04-22 12:55:00,93.49,93.54,93.33,93.54,11500.0,49.861,49.8876,49.7756,49.8876,11500.0
2008-04-22 13:00:00,93.54,93.66,93.52,93.65,9200.0,49.8876,49.9516,49.877,49.9463,9200.0
2008-04-22 13:05:00,93.62,93.7,93.62,93.66,4200.0,49.9303,49.973,49.9303,49.9516,4200.0
2008-04-22 13:10:00,93.66,93.8,93.63,93.77,6900.0,49.9516,50.0263,49.9356,50.0103,6900.0
2008-04-22 13:15:00,93.77,93.98,93.77,93.87,6200.0,50.0103,50.1223,50.0103,50.0636,6200.0
2008-04-22 13:20:00,93.9,93.98,93.89,93.95,4200.0,50.0796,50.1223,50.0743,50.1063,4200.0
2008-04-22 13:25:00,93.96,94.19,93.96,94.12,6800.0,50.1116,50.2343,50.1116,50.197,6800.0
2008-04-22 13:30:00,94.13,94.17,93.97,93.97,6700.0,50.2023,50.2236,50.117,50.117,6700.0
2008-04-22 13:35:00,93.95,94.06,93.95,94.05,3600.0,50.1063,50.165,50.1063,50.1596,3600.0
2008-04-22 13:40:00,94.06,94.11,93.9,94.04,5400.0,50.165,50.1916,50.0796,50.1543,5400.0
2008-04-22 13:45:00,94.04,94.06,93.96,93.98,2800.0,50.1543,50.165,50.1116,50.1223,2800.0
2008-04-22 13:50:00,94.02,94.12,93.99,94.09,5000.0,50.1436,50.197,50.1276,50.181,5000.0
2008-04-22 13:55:00,94.09,94.14,94.06,94.06,3400.0,50.181,50.2076,50.165,50.165,3400.0
2008-04-22 14:00:00,94.11,94.11,93.92,93.96,6900.0,50.1916,50.1916,50.0903,50.1116,6900.0
2008-04-22 14:05:00,93.97,94.09,93.94,94.03,6200.0,50.117,50.181,50.101,50.149,6200.0
2008-04-22 14:10:00,94.04,94.1,93.93,94.06,18800.0,50.1543,50.1863,50.0956,50.165,18800.0
2008-04-22 14:15:00,94.08,94.13,94.0,94.0,10500.0,50.1756,50.2023,50.133,50.133,10500.0
2008-04-22 14:20:00,93.99,94.19,93.95,94.17,9800.0,50.1276,50.2343,50.1063,50.2236,9800.0
2008-04-22 14:25:00,94.18,94.18,93.98,94.15,6900.0,50.229,50.229,50.1223,50.213,6900.0
2008-04-22 14:30:00,94.15,94.2,93.98,94.05,13500.0,50.213,50.2396,50.1223,50.1596,13500.0
2008-04-22 14:35:00,94.03,94.17,93.92,93.92,9000.0,50.149,50.2236,50.0903,50.0903,9000.0
2008-04-22 14:40:00,93.94,94.04,93.88,93.91,13200.0,50.101,50.1543,50.069,50.085,13200.0
2008-04-22 14:45:00,93.87,93.93,93.85,93.85,9200.0,50.0636,50.0956,50.053,50.053,9200.0
2008-04-22 14:50:00,93.85,93.93,93.71,93.78,14200.0,50.053,50.0956,49.9783,50.0156,14200.0
2008-04-22 14:55:00,93.78,94.02,93.74,94.02,8900.0,50.0156,50.1436,49.9943,50.1436,8900.0
2008-04-22 15:00:00,93.97,93.98,93.8,93.9,7600.0,50.117,50.1223,50.0263,50.0796,7600.0
2008-04-22 15:05:00,93.92,94.13,93.92,94.03,17600.0,50.0903,50.2023,50.0903,50.149,17600.0
2008-04-22 15:10:00,94.06,94.25,94.05,94.12,13000.0,50.165,50.2663,50.1596,50.197,13000.0
2008-04-22 15:15:00,94.11,94.23,94.09,94.14,11900.0,50.1916,50.2556,50.181,50.2076,11900.0
2008-04-22 15:20:00,94.14,94.21,94.03,94.07,13000.0,50.2076,50.245,50.149,50.1703,13000.0
2008-04-22 15:25:00,94.04,94.33,93.97,94.18,17100.0,50.1543,50.309,50.117,50.229,17100.0
2008-04-22 15:30:00,94.19,94.19,93.94,93.95,17500.0,50.2343,50.2343,50.101,50.1063,17500.0
2008-04-22 15:35:00,93.98,94.03,93.91,93.96,10900.0,50.1223,50.149,50.085,50.1116,10900.0
2008-04-22 15:40:00,93.96,94.14,93.96,94.04,10600.0,50.1116,50.2076,50.1116,50.1543,10600.0
2008-04-22 15:45:00,94.03,94.37,94.03,94.34,12700.0,50.149,50.3303,50.149,50.3143,12700.0
2008-04-22 15:50:00,94.33,94.39,94.19,94.22,18300.0,50.309,50.341,50.2343,50.2503,18300.0
2008-04-22 15:55:00,94.22,94.26,94.1,94.21,37200.0,50.2503,50.2716,50.1863,50.245,37200.0
2008-04-23 09:30:00,94.65,95.0,94.54,95.0,11300.0,50.4796,50.6663,50.421,50.6663,11300.0
2008-04-23 09:35:00,94.93,95.0,94.39,94.39,10500.0,50.629,50.6663,50.341,50.341,10500.0
2008-04-23 09:40:00,94.35,94.51,94.16,94.16,6900.0,50.3196,50.405,50.2183,50.2183,6900.0
2008-04-23 09:45:00,94.07,94.19,93.85,94.19,4800.0,50.1703,50.2343,50.053,50.2343,4800.0
2008-04-23 09:50:00,94.14,94.43,94.14,94.43,3800.0,50.2076,50.3623,50.2076,50.3623,3800.0
2008-04-23 09:55:00,94.4,94.47,94.25,94.25,6800.0,50.3463,50.3836,50.2663,50.2663,6800.0
2008-04-23 10:00:00,94.25,94.31,94.14,94.31,20400.0,50.2663,50.2983,50.2076,50.2983,20400.0
2008-04-23 10:05:00,94.24,94.53,94.24,94.51,64100.0,50.261,50.4156,50.261,50.405,64100.0
2008-04-23 10:10:00,94.53,94.62,94.44,94.44,11400.0,50.4156,50.4636,50.3676,50.3676,11400.0
2008-04-23 10:15:00,94.45,94.65,94.37,94.43,21500.0,50.373,50.4796,50.3303,50.3623,21500.0
2008-04-23 10:20:00,94.45,94.53,94.41,94.41,7200.0,50.373,50.4156,50.3516,50.3516,7200.0
2008-04-23 10:25:00,94.45,94.61,94.34,94.61,7300.0,50.373,50.4583,50.3143,50.4583,7300.0
2008-04-23 10:30:00,94.61,94.76,94.59,94.62,6400.0,50.4583,50.5383,50.4476,50.4636,6400.0
2008-04-23 10:35:00,94.65,95.34,94.65,95.34,17500.0,50.4796,50.8476,50.4796,50.8476,17500.0
2008-04-23 10:40:00,95.32,95.44,95.26,95.31,9100.0,50.837,50.901,50.805,50.8316,9100.0
2008-04-23 10:45:00,95.28,95.28,95.06,95.06,5900.0,50.8156,50.8156,50.6983,50.6983,5900.0
2008-04-23 10:50:00,95.05,95.35,94.94,95.35,27300.0,50.693,50.853,50.6343,50.853,27300.0
2008-04-23 10:55:00,95.38,95.39,95.15,95.15,4900.0,50.869,50.8743,50.7463,50.7463,4900.0
2008-04-23 11:00:00,95.14,95.18,94.96,94.96,8300.0,50.741,50.7623,50.645,50.645,8300.0
2008-04-23 11:05:00,94.92,94.92,94.8,94.87,8900.0,50.6236,50.6236,50.5596,50.597,8900.0
2008-04-23 11:10:00,94.85,94.87,94.73,94.73,8000.0,50.5863,50.597,50.5223,50.5223,8000.0
2008-04-23 11:15:00,94.73,94.73,94.54,94.54,7300.0,50.5223,50.5223,50.421,50.421,7300.0
2008-04-23 11:20:00,94.53,94.66,94.53,94.61,7200.0,50.4156,50.485,50.4156,50.4583,7200.0
2008-04-23 11:25:00,94.61,94.64,94.55,94.62,7000.0,50.4583,50.4743,50.4263,50.4636,7000.0
2008-04-23 11:30:00,94.59,94.64,94.48,94.48,9500.0,50.4476,50.4743,50.389,50.389,9500.0
2008-04-23 11:35:00,94.47,94.6,94.47,94.53,8800.0,50.3836,50.453,50.3836,50.4156,8800.0
2008-04-23 11:40:00,94.54,94.68,94.54,94.66,10200.0,50.421,50.4956,50.421,50.485,10200.0
2008-04-23 11:45:00,94.67,94.75,94.55,94.59,10200.0,50.4903,50.533,50.4263,50.4476,10200.0
2008-04-23 11:50:00,94.57,94.76,94.54,94.67,18100.0,50.437,50.5383,50.421,50.4903,18100.0
2008-04-23 11:55:00,94.57,94.63,94.37,94.37,5800.0,50.437,50.469,50.3303,50.3303,5800.0
2008-04-23 12:00:00,94.37,94.42,94.32,94.39,7000.0,50.3303,50.357,50.3036,50.341,7000.0
2008-04-23 12:05:00,94.39,94.39,94.26,94.29,3300.0,50.341,50.341,50.2716,50.2876,3300.0
2008-04-23 12:10:00,94.26,94.28,93.96,93.96,6800.0,50.2716,50.2823,50.1116,50.1116,6800.0
2008-04-23 12:15:00,94.01,94.09,93.91,93.91,4900.0,50.1383,50.181,50.085,50.085,4900.0
2008-04-23 12:20:00,93.9,93.92,93.7,93.78,8100.0,50.0796,50.0903,49.973,50.0156,8100.0
2008-04-23 12:25:00,93.76,94.12,93.76,94.09,8600.0,50.005,50.197,50.005,50.181,8600.0
2008-04-23 12:30:00,94.1,94.1,93.89,93.91,3100.0,50.1863,50.1863,50.0743,50.085,3100.0
2008-04-23 12:35:00,93.87,93.87,93.56,93.81,6000.0,50.0636,50.0636,49.8983,50.0316,6000.0
2008-04-23 12:40:00,93.79,93.9,93.77,93.9,2700.0,50.021,50.0796,50.0103,50.0796,2700.0
2008-04-23 12:45:00,93.87,93.87,93.73,93.84,4700.0,50.0636,50.0636,49.989,50.0476,4700.0
2008-04-23 12:50:00,93.79,94.08,93.79,94.08,4400.0,50.021,50.1756,50.021,50.1756,4400.0
2008-04-23 12:55:00,94.08,94.08,93.93,93.93,2600.0,50.1756,50.1756,50.0956,50.0956,2600.0
2008-04-23 13:00:00,93.93,93.93,93.85,93.91,1200.0,50.0956,50.0956,50.053,50.085,1200.0
2008-04-23 13:05:00,93.86,93.97,93.8,93.96,9100.0,50.0583,50.117,50.0263,50.1116,9100.0
2008-04-23 13:10:00,93.93,94.0,93.84,93.9,8600.0,50.0956,50.133,50.0476,50.0796,8600.0
2008-04-23 13:15:00,93.88,93.9,93.71,93.78,7500.0,50.069,50.0796,49.9783,50.0156,7500.0
2008-04-23 13:20:00,93.79,93.9,93.78,93.88,3200.0,50.021,50.0796,50.0156,50.069,3200.0
2008-04-23 13:25:00,93.89,93.95,93.8,93.91,4800.0,50.0743,50.1063,50.0263,50.085,4800.0
2008-04-23 13:30:00,93.88,93.94,93.84,93.93,4300.0,50.069,50.101,50.0476,50.0956,4300.0
2008-04-23 13:35:00,93.9,93.96,93.85,93.93,3300.0,50.0796,50.1116,50.053,50.0956,3300.0
2008-04-23 13:40:00,93.93,93.96,93.64,93.68,7100.0,50.0956,50.1116,49.941,49.9623,7100.0
2008-04-23 13:45:00,93.68,93.92,93.67,93.92,15300.0,49.9623,50.0903,49.957,50.0903,15300.0
2008-04-23 13:50:00,93.86,93.89,93.77,93.77,4300.0,50.0583,50.0743,50.0103,50.0103,4300.0
2008-04-23 13:55:00,93.77,93.77,93.68,93.68,3800.0,50.0103,50.0103,49.9623,49.9623,3800.0
2008-04-23 14:00:00,93.71,93.84,93.63,93.66,9400.0,49.9783,50.0476,49.9356,49.9516,9400.0
2008-04-23 14:05:00,93.73,93.77,93.65,93.67,2200.0,49.989,50.0103,49.9463,49.957,2200.0
2008-04-23 14:10:00,93.68,93.89,93.65,93.79,14300.0,49.9623,50.0743,49.9463,50.021,14300.0
2008-04-23 14:15:00,93.75,93.77,93.65,93.7,8600.0,49.9996,50.0103,49.9463,49.973,8600.0
2008-04-23 14:20:00,93.73,93.75,93.6,93.67,3700.0,49.989,49.9996,49.9196,49.957,3700.0
2008-04-23 14:25:00,93.62,93.7,93.6,93.7,7000.0,49.9303,49.973,49.9196,49.973,7000.0
2008-04-23 14:30:00,93.68,93.8,93.65,93.75,15100.0,49.9623,50.0263,49.9463,49.9996,15100.0
2008-04-23 14:35:00,93.77,93.79,93.61,93.61,17500.0,50.0103,50.021,49.925,49.925,17500.0
2008-04-23 14:40:00,93.58,93.77,93.58,93.76,4300.0,49.909,50.0103,49.909,50.005,4300.0
2008-04-23 14:45:00,93.77,93.8,93.6,93.77,8000.0,50.0103,50.0263,49.9196,50.0103,8000.0
2008-04-23 14:50:00,93.77,93.81,93.73,93.77,5700.0,50.0103,50.0316,49.989,50.0103,5700.0
2008-04-23 14:55:00,93.77,93.8,93.69,93.76,8900.0,50.0103,50.0263,49.9676,50.005,8900.0
2008-04-23 15:00:00,93.81,94.0,93.78,93.99,7000.0,50.0316,50.133,50.0156,50.1276,7000.0
2008-04-23 15:05:00,94.0,94.12,93.95,94.05,8900.0,50.133,50.197,50.1063,50.1596,8900.0
2008-04-23 15:10:00,94.03,94.21,94.01,94.21,7600.0,50.149,50.245,50.1383,50.245,7600.0
2008-04-23 15:15:00,94.2,94.33,94.13,94.27,6600.0,50.2396,50.309,50.2023,50.277,6600.0
2008-04-23 15:20:00,94.23,94.38,94.12,94.35,10900.0,50.2556,50.3356,50.197,50.3196,10900.0
2008-04-23 15:25:00,94.38,94.38,94.04,94.1,7800.0,50.3356,50.3356,50.1543,50.1863,7800.0
2008-04-23 15:30:00,94.06,94.18,94.04,94.15,9300.0,50.165,50.229,50.1543,50.213,9300.0
2008-04-23 15:35:00,94.15,94.32,94.01,94.32,11100.0,50.213,50.3036,50.1383,50.3036,11100.0
2008-04-23 15:40:00,94.28,94.36,94.14,94.24,10200.0,50.2823,50.325,50.2076,50.261,10200.0
2008-04-23 15:45:00,94.2,94.24,94.06,94.21,8500.0,50.2396,50.261,50.165,50.245,8500.0
2008-04-23 15:50:00,94.27,94.27,94.12,94.22,10700.0,50.277,50.277,50.197,50.2503,10700.0
2008-04-23 15:55:00,94.21,94.38,94.13,94.3,23600.0,50.245,50.3356,50.2023,50.293,23600.0
2008-04-24 09:30:00,94.39,94.39,93.54,93.65,15500.0,50.341,50.341,49.8876,49.9463,15500.0
2008-04-24 09:35:00,93.71,94.19,93.63,94.13,10100.0,49.9783,50.2343,49.9356,50.2023,10100.0
2008-04-24 09:40:00,94.21,94.65,93.91,94.44,13200.0,50.245,50.4796,50.085,50.3676,13200.0
2008-04-24 09:45:00,94.39,94.49,94.0,94.0,11500.0,50.341,50.3943,50.133,50.133,11500.0
2008-04-24 09:50:00,94.02,94.52,94.02,94.47,4900.0,50.1436,50.4103,50.1436,50.3836,4900.0
2008-04-24 09:55:00,94.45,94.53,94.42,94.5,5200.0,50.373,50.4156,50.357,50.3996,5200.0
2008-04-24 10:00:00,94.48,94.48,93.85,93.95,21800.0,50.389,50.389,50.053,50.1063,21800.0
2008-04-24 10:05:00,93.95,94.24,93.9,94.16,9800.0,50.1063,50.261,50.0796,50.2183,9800.0
2008-04-24 10:10:00,94.15,94.85,94.15,94.85,13000.0,50.213,50.5863,50.213,50.5863,13000.0
2008-04-24 10:15:00,94.82,95.1,94.78,94.99,12500.0,50.5703,50.7196,50.549,50.661,12500.0
2008-04-24 10:20:00,95.0,95.05,94.72,94.86,13700.0,50.6663,50.693,50.517,50.5916,13700.0
2008-04-24 10:25:00,94.8,95.08,94.73,94.93,12900.0,50.5596,50.709,50.5223,50.629,12900.0
2008-04-24 10:30:00,94.96,94.96,94.62,94.69,8900.0,50.645,50.645,50.4636,50.501,8900.0
2008-04-24 10:35:00,94.72,94.91,94.72,94.85,6300.0,50.517,50.6183,50.517,50.5863,6300.0
2008-04-24 10:40:00,94.82,94.91,94.51,94.55,10100.0,50.5703,50.6183,50.405,50.4263,10100.0
2008-04-24 10:45:00,94.49,94.61,94.48,94.58,10800.0,50.3943,50.4583,50.389,50.4423,10800.0
2008-04-24 10:50:00,94.6,94.64,94.4,94.4,14800.0,50.453,50.4743,50.3463,50.3463,14800.0
2008-04-24 10:55:00,94.41,94.47,94.32,94.34,8900.0,50.3516,50.3836,50.3036,50.3143,8900.0
2008-04-24 11:00:00,94.35,94.38,94.19,94.19,16200.0,50.3196,50.3356,50.2343,50.2343,16200.0
2008-04-24 11:05:00,94.2,94.52,94.2,94.52,6400.0,50.2396,50.4103,50.2396,50.4103,6400.0
2008-04-24 11:10:00,94.49,94.61,94.43,94.55,12100.0,50.3943,50.4583,50.3623,50.4263,12100.0
2008-04-24 11:15:00,94.6,94.7,94.59,94.67,6900.0,50.453,50.5063,50.4476,50.4903,6900.0
2008-04-24 11:20:00,94.69,94.77,94.41,94.54,13500.0,50.501,50.5436,50.3516,50.421,13500.0
2008-04-24 11:25:00,94.54,94.73,94.54,94.68,4600.0,50.421,50.5223,50.421,50.4956,4600.0
2008-04-24 11:30:00,94.73,95.01,94.73,95.01,15800.0,50.5223,50.6716,50.5223,50.6716,15800.0
2008-04-24 11:35:00,95.01,95.04,94.82,94.87,7200.0,50.6716,50.6876,50.5703,50.597,7200.0
2008-04-24 11:40:00,94.89,95.01,94.87,95.01,7900.0,50.6076,50.6716,50.597,50.6716,7900.0
2008-04-24 11:45:00,95.05,95.17,94.97,95.17,7100.0,50.693,50.757,50.6503,50.757,7100.0
2008-04-24 11:50:00,95.23,95.28,95.06,95.06,6500.0,50.789,50.8156,50.6983,50.6983,6500.0
2008-04-24 11:55:00,95.06,95.07,94.95,94.95,12800.0,50.6983,50.7036,50.6396,50.6396,12800.0
2008-04-24 12:00:00,94.95,95.3,94.95,95.19,51800.0,50.6396,50.8263,50.6396,50.7676,51800.0
2008-04-24 12:05:00,95.18,95.38,95.1,95.32,21400.0,50.7623,50.869,50.7196,50.837,21400.0
2008-04-24 12:10:00,95.32,95.49,95.32,95.49,9100.0,50.837,50.9276,50.837,50.9276,9100.0
2008-04-24 12:15:00,95.5,95.71,95.43,95.61,18000.0,50.933,51.045,50.8956,50.9916,18000.0
2008-04-24 12:20:00,95.58,95.6,95.43,95.53,11900.0,50.9756,50.9863,50.8956,50.949,11900.0
2008-04-24 12:25:00,95.59,95.6,95.51,95.58,4800.0,50.981,50.9863,50.9383,50.9756,4800.0
2008-04-24 12:30:00,95.56,95.73,95.56,95.73,6600.0,50.965,51.0556,50.965,51.0556,6600.0
2008-04-24 12:35:00,95.78,96.0,95.73,95.98,8200.0,51.0823,51.1996,51.0556,51.189,8200.0
2008-04-24 12:40:00,96.05,96.43,96.05,96.42,20100.0,51.2263,51.429,51.2263,51.4236,20100.0
2008-04-24 12:45:00,96.38,96.49,96.28,96.3,9600.0,51.4023,51.461,51.349,51.3596,9600.0
2008-04-24 12:50:00,96.29,96.3,95.95,95.97,14400.0,51.3543,51.3596,51.173,51.1836,14400.0
2008-04-24 12:55:00,95.97,96.02,95.95,95.98,16500.0,51.1836,51.2103,51.173,51.189,16500.0
2008-04-24 13:00:00,95.97,96.18,95.97,96.1,14800.0,51.1836,51.2956,51.1836,51.253,14800.0
2008-04-24 13:05:00,96.11,96.19,96.08,96.08,9800.0,51.2583,51.301,51.2423,51.2423,9800.0
2008-04-24 13:10:00,96.12,96.21,96.09,96.21,2800.0,51.2636,51.3116,51.2476,51.3116,2800.0
2008-04-24 13:15:00,96.21,96.28,96.07,96.15,8100.0,51.3116,51.349,51.237,51.2796,8100.0
2008-04-24 13:20:00,96.11,96.17,96.0,96.06,10400.0,51.2583,51.2903,51.1996,51.2316,10400.0
2008-04-24 13:25:00,96.03,96.08,95.96,95.96,15200.0,51.2156,51.2423,51.1783,51.1783,15200.0
2008-04-24 13:30:00,95.96,96.05,95.91,96.0,7200.0,51.1783,51.2263,51.1516,51.1996,7200.0
2008-04-24 13:35:00,96.0,96.0,95.86,95.97,6600.0,51.1996,51.1996,51.125,51.1836,6600.0
2008-04-24 13:40:00,95.99,96.05,95.84,95.93,8400.0,51.1943,51.2263,51.1143,51.1623,8400.0
2008-04-24 13:45:00,95.95,95.97,95.88,95.94,6500.0,51.173,51.1836,51.1356,51.1676,6500.0
2008-04-24 13:50:00,95.94,95.95,95.81,95.87,11100.0,51.1676,51.173,51.0983,51.1303,11100.0
2008-04-24 13:55:00,95.85,96.02,95.77,95.95,10600.0,51.1196,51.2103,51.077,51.173,10600.0
2008-04-24 14:00:00,95.94,95.94,95.77,95.79,13200.0,51.1676,51.1676,51.077,51.0876,13200.0
2008-04-24 14:05:00,95.79,96.0,95.79,95.96,17900.0,51.0876,51.1996,51.0876,51.1783,17900.0
2008-04-24 14:10:00,95.94,96.04,95.86,96.0,10500.0,51.1676,51.221,51.125,51.1996,10500.0
2008-04-24 14:15:00,95.99,96.06,95.98,96.01,14900.0,51.1943,51.2316,51.189,51.205,14900.0
2008-04-24 14:20:00,96.04,96.1,96.0,96.08,10400.0,51.221,51.253,51.1996,51.2423,10400.0
2008-04-24 14:25:00,96.11,96.19,95.97,96.17,7200.0,51.2583,51.301,51.1836,51.2903,7200.0
2008-04-24 14:30:00,96.16,96.17,96.05,96.17,8100.0,51.285,51.2903,51.2263,51.2903,8100.0
2008-04-24 14:35:00,96.16,96.16,96.0,96.05,4600.0,51.285,51.285,51.1996,51.2263,4600.0
2008-04-24 14:40:00,96.05,96.2,95.99,96.17,3800.0,51.2263,51.3063,51.1943,51.2903,3800.0
2008-04-24 14:45:00,96.17,96.44,96.17,96.31,9100.0,51.2903,51.4343,51.2903,51.365,9100.0
2008-04-24 14:50:00,96.32,96.34,96.21,96.26,12300.0,51.3703,51.381,51.3116,51.3383,12300.0
2008-04-24 14:55:00,96.26,96.44,96.23,96.35,7000.0,51.3383,51.4343,51.3223,51.3863,7000.0
2008-04-24 15:00:00,96.34,96.46,96.31,96.39,13500.0,51.381,51.445,51.365,51.4076,13500.0
2008-04-24 15:05:00,96.39,96.6,96.39,96.54,12100.0,51.4076,51.5196,51.4076,51.4876,12100.0
2008-04-24 15:10:00,96.53,96.62,96.51,96.57,8300.0,51.4823,51.5303,51.4716,51.5036,8300.0
2008-04-24 15:15:00,96.57,96.58,96.4,96.58,13000.0,51.5036,51.509,51.413,51.509,13000.0
2008-04-24 15:20:00,96.55,96.76,96.55,96.66,18600.0,51.493,51.605,51.493,51.5516,18600.0
2008-04-24 15:25:00,96.61,96.75,96.6,96.75,13900.0,51.525,51.5996,51.5196,51.5996,13900.0
2008-04-24 15:30:00,96.75,96.85,96.67,96.84,19900.0,51.5996,51.653,51.557,51.6476,19900.0
2008-04-24 15:35:00,96.85,96.9,96.68,96.74,17700.0,51.653,51.6796,51.5623,51.5943,17700.0
2008-04-24 15:40:00,96.74,96.79,96.31,96.4,12700.0,51.5943,51.621,51.365,51.413,12700.0
2008-04-24 15:45:00,96.36,96.54,96.27,96.53,15000.0,51.3916,51.4876,51.3436,51.4823,15000.0
2008-04-24 15:50:00,96.53,97.0,96.53,96.95,34100.0,51.4823,51.733,51.4823,51.7063,34100.0
2008-04-24 15:55:00,96.95,97.15,96.88,96.99,73400.0,51.7063,51.813,51.669,51.7276,73400.0
2008-04-25 09:30:00,97.56,97.59,97.25,97.59,9200.0,52.0316,52.0476,51.8663,52.0476,9200.0
2008-04-25 09:35:00,97.53,98.01,97.12,97.67,12100.0,52.0156,52.2716,51.797,52.0903,12100.0
2008-04-25 09:40:00,97.78,97.97,97.64,97.8,10400.0,52.149,52.2503,52.0743,52.1596,10400.0
2008-04-25 09:45:00,97.82,97.9,97.24,97.28,15200.0,52.1703,52.213,51.861,51.8823,15200.0
2008-04-25 09:50:00,97.26,97.4,97.09,97.22,12100.0,51.8716,51.9463,51.781,51.8503,12100.0
2008-04-25 09:55:00,97.21,97.3,97.05,97.25,14400.0,51.845,51.893,51.7596,51.8663,14400.0
2008-04-25 10:00:00,97.21,97.29,96.91,96.95,30900.0,51.845,51.8876,51.685,51.7063,30900.0
2008-04-25 10:05:00,97.0,97.0,96.78,96.86,10800.0,51.733,51.733,51.6156,51.6583,10800.0
2008-04-25 10:10:00,96.92,97.0,96.78,96.8,10300.0,51.6903,51.733,51.6156,51.6263,10300.0
2008-04-25 10:15:00,96.79,97.04,96.77,96.96,22200.0,51.621,51.7543,51.6103,51.7116,22200.0
2008-04-25 10:20:00,96.98,97.04,96.86,96.92,20600.0,51.7223,51.7543,51.6583,51.6903,20600.0
2008-04-25 10:25:00,96.92,97.01,96.83,96.9,14500.0,51.6903,51.7383,51.6423,51.6796,14500.0
2008-04-25 10:30:00,96.9,97.0,96.78,96.85,11900.0,51.6796,51.733,51.6156,51.653,11900.0
2008-04-25 10:35:00,96.82,97.05,96.78,96.8,25900.0,51.637,51.7596,51.6156,51.6263,25900.0
2008-04-25 10:40:00,96.83,97.11,96.79,97.11,11400.0,51.6423,51.7916,51.621,51.7916,11400.0
2008-04-25 10:45:00,97.09,97.22,96.95,97.1,11200.0,51.781,51.8503,51.7063,51.7863,11200.0
2008-04-25 10:50:00,97.09,97.36,97.07,97.36,15400.0,51.781,51.925,51.7703,51.925,15400.0
2008-04-25 10:55:00,97.37,97.37,97.23,97.24,5800.0,51.9303,51.9303,51.8556,51.861,5800.0
2008-04-25 11:00:00,97.26,97.38,97.23,97.29,6600.0,51.8716,51.9356,51.8556,51.8876,6600.0
2008-04-25 11:05:00,97.29,97.34,97.26,97.33,5400.0,51.8876,51.9143,51.8716,51.909,5400.0
2008-04-25 11:10:00,97.32,97.34,97.24,97.27,19800.0,51.9036,51.9143,51.861,51.877,19800.0
2008-04-25 11:15:00,97.28,97.28,97.01,97.1,18900.0,51.8823,51.8823,51.7383,51.7863,18900.0
2008-04-25 11:20:00,97.08,97.2,97.07,97.17,10300.0,51.7756,51.8396,51.7703,51.8236,10300.0
2008-04-25 11:25:00,97.17,97.2,97.1,97.17,8700.0,51.8236,51.8396,51.7863,51.8236,8700.0
2008-04-25 11:30:00,97.18,97.2,97.03,97.09,5800.0,51.829,51.8396,51.749,51.781,5800.0
2008-04-25 11:35:00,97.09,97.1,97.0,97.0,6200.0,51.781,51.7863,51.733,51.733,6200.0
2008-04-25 11:40:00,97.06,97.17,97.01,97.11,6000.0,51.765,51.8236,51.7383,51.7916,6000.0
2008-04-25 11:45:00,97.15,97.2,97.08,97.11,7000.0,51.813,51.8396,51.7756,51.7916,7000.0
2008-04-25 11:50:00,97.11,97.18,97.04,97.04,7000.0,51.7916,51.829,51.7543,51.7543,7000.0
2008-04-25 11:55:00,97.11,97.18,96.97,96.97,7400.0,51.7916,51.829,51.717,51.717,7400.0
2008-04-25 12:00:00,97.0,97.04,96.9,96.9,4900.0,51.733,51.7543,51.6796,51.6796,4900.0
2008-04-25 12:05:00,96.91,97.0,96.82,96.82,10700.0,51.685,51.733,51.637,51.637,10700.0
2008-04-25 12:10:00,96.86,96.95,96.8,96.81,10300.0,51.6583,51.7063,51.6263,51.6316,10300.0
2008-04-25 12:15:00,96.84,96.84,96.76,96.76,8600.0,51.6476,51.6476,51.605,51.605,8600.0
2008-04-25 12:20:00,96.75,96.8,96.69,96.72,8400.0,51.5996,51.6263,51.5676,51.5836,8400.0
2008-04-25 12:25:00,96.68,96.73,96.63,96.65,4900.0,51.5623,51.589,51.5356,51.5463,4900.0
2008-04-25 12:30:00,96.63,96.73,96.58,96.58,5400.0,51.5356,51.589,51.509,51.509,5400.0
2008-04-25 12:35:00,96.62,96.71,96.59,96.69,3600.0,51.5303,51.5783,51.5143,51.5676,3600.0
2008-04-25 12:40:00,96.68,96.7,96.61,96.67,5800.0,51.5623,51.573,51.525,51.557,5800.0
2008-04-25 12:45:00,96.66,96.68,96.55,96.55,7400.0,51.5516,51.5623,51.493,51.493,7400.0
2008-04-25 12:50:00,96.54,96.71,96.48,96.65,8900.0,51.4876,51.5783,51.4556,51.5463,8900.0
2008-04-25 12:55:00,96.64,96.65,96.52,96.54,2700.0,51.541,51.5463,51.477,51.4876,2700.0
2008-04-25 13:00:00,96.59,96.59,96.5,96.53,6800.0,51.5143,51.5143,51.4663,51.4823,6800.0
2008-04-25 13:05:00,96.49,96.53,96.47,96.5,2800.0,51.461,51.4823,51.4503,51.4663,2800.0
2008-04-25 13:10:00,96.49,96.52,96.38,96.43,3700.0,51.461,51.477,51.4023,51.429,3700.0
2008-04-25 13:15:00,96.41,96.46,96.3,96.3,9000.0,51.4183,51.445,51.3596,51.3596,9000.0
2008-04-25 13:20:00,96.29,96.46,96.27,96.38,6400.0,51.3543,51.445,51.3436,51.4023,6400.0
2008-04-25 13:25:00,96.4,96.49,96.31,96.39,6200.0,51.413,51.461,51.365,51.4076,6200.0
2008-04-25 13:30:00,96.36,96.48,96.26,96.46,6100.0,51.3916,51.4556,51.3383,51.445,6100.0
2008-04-25 13:35:00,96.49,96.57,96.34,96.52,8000.0,51.461,51.5036,51.381,51.477,8000.0
2008-04-25 13:40:00,96.51,96.57,96.45,96.54,5500.0,51.4716,51.5036,51.4396,51.4876,5500.0
2008-04-25 13:45:00,96.54,96.66,96.42,96.65,5200.0,51.4876,51.5516,51.4236,51.5463,5200.0
2008-04-25 13:50:00,96.69,96.69,96.6,96.61,2500.0,51.5676,51.5676,51.5196,51.525,2500.0
2008-04-25 13:55:00,96.63,96.9,96.63,96.82,7300.0,51.5356,51.6796,51.5356,51.637,7300.0
2008-04-25 14:00:00,96.81,96.81,96.71,96.72,10700.0,51.6316,51.6316,51.5783,51.5836,10700.0
2008-04-25 14:05:00,96.76,96.8,96.71,96.71,12700.0,51.605,51.6263,51.5783,51.5783,12700.0
2008-04-25 14:10:00,96.73,96.75,96.69,96.69,8700.0,51.589,51.5996,51.5676,51.5676,8700.0
2008-04-25 14:15:00,96.7,96.75,96.63,96.75,6300.0,51.573,51.5996,51.5356,51.5996,6300.0
2008-04-25 14:20:00,96.75,96.75,96.65,96.69,7500.0,51.5996,51.5996,51.5463,51.5676,7500.0
2008-04-25 14:25:00,96.65,96.75,96.63,96.66,5600.0,51.5463,51.5996,51.5356,51.5516,5600.0
2008-04-25 14:30:00,96.66,96.69,96.57,96.65,5500.0,51.5516,51.5676,51.5036,51.5463,5500.0
2008-04-25 14:35:00,96.64,96.74,96.57,96.69,5000.0,51.541,51.5943,51.5036,51.5676,5000.0
2008-04-25 14:40:00,96.69,96.75,96.63,96.75,7000.0,51.5676,51.5996,51.5356,51.5996,7000.0
2008-04-25 14:45:00,96.75,96.75,96.56,96.64,5500.0,51.5996,51.5996,51.4983,51.541,5500.0
2008-04-25 14:50:00,96.68,96.82,96.67,96.74,6600.0,51.5623,51.637,51.557,51.5943,6600.0
2008-04-25 14:55:00,96.8,96.8,96.65,96.72,25600.0,51.6263,51.6263,51.5463,51.5836,25600.0
2008-04-25 15:00:00,96.72,96.91,96.67,96.86,14700.0,51.5836,51.685,51.557,51.6583,14700.0
2008-04-25 15:05:00,96.86,97.07,96.86,97.07,8400.0,51.6583,51.7703,51.6583,51.7703,8400.0
2008-04-25 15:10:00,97.03,97.07,96.87,96.99,14900.0,51.749,51.7703,51.6636,51.7276,14900.0
2008-04-25 15:15:00,96.99,97.04,96.9,96.93,18100.0,51.7276,51.7543,51.6796,51.6956,18100.0
2008-04-25 15:20:00,96.95,97.11,96.9,96.91,17600.0,51.7063,51.7916,51.6796,51.685,17600.0
2008-04-25 15:25:00,96.9,97.07,96.5,96.96,21000.0,51.6796,51.7703,51.4663,51.7116,21000.0
2008-04-25 15:30:00,97.01,97.06,96.96,97.0,10500.0,51.7383,51.765,51.7116,51.733,10500.0
2008-04-25 15:35:00,97.0,97.06,96.9,96.98,11700.0,51.733,51.765,51.6796,51.7223,11700.0
2008-04-25 15:40:00,96.99,96.99,96.78,96.84,13300.0,51.7276,51.7276,51.6156,51.6476,13300.0
2008-04-25 15:45:00,96.81,96.87,96.76,96.79,10200.0,51.6316,51.6636,51.605,51.621,10200.0
2008-04-25 15:50:00,96.74,96.8,96.58,96.68,27700.0,51.5943,51.6263,51.509,51.5623,27700.0
2008-04-25 15:55:00,96.7,96.7,96.46,96.5,41200.0,51.573,51.573,51.445,51.4663,41200.0
2008-04-28 09:30:00,96.43,96.92,96.36,96.36,13500.0,51.429,51.6903,51.3916,51.3916,13500.0
2008-04-28 09:35:00,96.35,96.44,96.13,96.35,7000.0,51.3863,51.4343,51.269,51.3863,7000.0
2008-04-28 09:40:00,96.39,96.59,96.38,96.59,8200.0,51.4076,51.5143,51.4023,51.5143,8200.0
2008-04-28 09:45:00,96.57,96.61,96.35,96.43,6000.0,51.5036,51.525,51.3863,51.429,6000.0
2008-04-28 09:50:00,96.35,96.45,96.13,96.17,11500.0,51.3863,51.4396,51.269,51.2903,11500.0
2008-04-28 09:55:00,96.17,96.25,96.09,96.18,6100.0,51.2903,51.333,51.2476,51.2956,6100.0
2008-04-28 10:00:00,96.2,96.44,95.94,96.44,12700.0,51.3063,51.4343,51.1676,51.4343,12700.0
2008-04-28 10:05:00,96.43,96.71,96.42,96.5,11200.0,51.429,51.5783,51.4236,51.4663,11200.0
2008-04-28 10:10:00,96.51,96.91,96.42,96.69,11900.0,51.4716,51.685,51.4236,51.5676,11900.0
2008-04-28 10:15:00,96.74,96.76,96.56,96.64,7600.0,51.5943,51.605,51.4983,51.541,7600.0
2008-04-28 10:20:00,96.57,96.58,96.37,96.55,16400.0,51.5036,51.509,51.397,51.493,16400.0
2008-04-28 10:25:00,96.5,96.54,96.41,96.51,3100.0,51.4663,51.4876,51.4183,51.4716,3100.0
2008-04-28 10:30:00,96.52,96.74,96.48,96.73,6600.0,51.477,51.5943,51.4556,51.589,6600.0
2008-04-28 10:35:00,96.73,96.87,96.69,96.84,4700.0,51.589,51.6636,51.5676,51.6476,4700.0
2008-04-28 10:40:00,96.88,96.9,96.65,96.67,8800.0,51.669,51.6796,51.5463,51.557,8800.0
2008-04-28 10:45:00,96.74,96.74,96.36,96.36,8700.0,51.5943,51.5943,51.3916,51.3916,8700.0
2008-04-28 10:50:00,96.43,96.54,96.41,96.5,4300.0,51.429,51.4876,51.4183,51.4663,4300.0
2008-04-28 10:55:00,96.49,96.59,96.39,96.42,11500.0,51.461,51.5143,51.4076,51.4236,11500.0
2008-04-28 11:00:00,96.44,96.44,96.31,96.33,8000.0,51.4343,51.4343,51.365,51.3756,8000.0
2008-04-28 11:05:00,96.35,96.43,96.25,96.29,9400.0,51.3863,51.429,51.333,51.3543,9400.0
2008-04-28 11:10:00,96.27,96.33,96.2,96.2,6400.0,51.3436,51.3756,51.3063,51.3063,6400.0
2008-04-28 11:15:00,96.15,96.16,95.79,95.9,15300.0,51.2796,51.285,51.0876,51.1463,15300.0
2008-04-28 11:20:00,95.93,96.01,95.89,95.91,11500.0,51.1623,51.205,51.141,51.1516,11500.0
2008-04-28 11:25:00,95.89,95.92,95.76,95.78,16200.0,51.141,51.157,51.0716,51.0823,16200.0
2008-04-28 11:30:00,95.78,95.79,95.59,95.59,13800.0,51.0823,51.0876,50.981,50.981,13800.0
2008-04-28 11:35:00,95.6,95.61,95.48,95.52,11000.0,50.9863,50.9916,50.9223,50.9436,11000.0
2008-04-28 11:40:00,95.51,95.54,95.38,95.54,19100.0,50.9383,50.9543,50.869,50.9543,19100.0
2008-04-28 11:45:00,95.54,95.61,95.49,95.53,11000.0,50.9543,50.9916,50.9276,50.949,11000.0
2008-04-28 11:50:00,95.55,95.56,95.41,95.44,9300.0,50.9596,50.965,50.885,50.901,9300.0
2008-04-28 11:55:00,95.47,95.47,95.31,95.31,6400.0,50.917,50.917,50.8316,50.8316,6400.0
2008-04-28 12:00:00,95.32,95.57,95.26,95.52,19900.0,50.837,50.9703,50.805,50.9436,19900.0
2008-04-28 12:05:00,95.5,95.62,95.48,95.62,7800.0,50.933,50.997,50.9223,50.997,7800.0
2008-04-28 12:10:00,95.62,95.81,95.59,95.78,12200.0,50.997,51.0983,50.981,51.0823,12200.0
2008-04-28 12:15:00,95.81,95.82,95.76,95.8,8800.0,51.0983,51.1036,51.0716,51.093,8800.0
2008-04-28 12:20:00,95.78,95.8,95.71,95.72,8000.0,51.0823,51.093,51.045,51.0503,8000.0
2008-04-28 12:25:00,95.72,95.83,95.72,95.78,11600.0,51.0503,51.109,51.0503,51.0823,11600.0
2008-04-28 12:30:00,95.78,95.9,95.74,95.75,11600.0,51.0823,51.1463,51.061,51.0663,11600.0
2008-04-28 12:35:00,95.81,95.89,95.73,95.78,14900.0,51.0983,51.141,51.0556,51.0823,14900.0
2008-04-28 12:40:00,95.78,95.79,95.67,95.73,8000.0,51.0823,51.0876,51.0236,51.0556,8000.0
2008-04-28 12:45:00,95.73,95.78,95.66,95.66,10600.0,51.0556,51.0823,51.0183,51.0183,10600.0
2008-04-28 12:50:00,95.69,95.72,95.61,95.63,8500.0,51.0343,51.0503,50.9916,51.0023,8500.0
2008-04-28 12:55:00,95.66,95.67,95.55,95.59,6800.0,51.0183,51.0236,50.9596,50.981,6800.0
2008-04-28 13:00:00,95.59,95.8,95.59,95.8,9400.0,50.981,51.093,50.981,51.093,9400.0
2008-04-28 13:05:00,95.79,95.87,95.72,95.79,11300.0,51.0876,51.1303,51.0503,51.0876,11300.0
2008-04-28 13:10:00,95.78,95.86,95.72,95.75,10300.0,51.0823,51.125,51.0503,51.0663,10300.0
2008-04-28 13:15:00,95.76,95.76,95.61,95.69,6500.0,51.0716,51.0716,50.9916,51.0343,6500.0
2008-04-28 13:20:00,95.7,95.75,95.64,95.65,11000.0,51.0396,51.0663,51.0076,51.013,11000.0
2008-04-28 13:25:00,95.65,95.7,95.63,95.67,7000.0,51.013,51.0396,51.0023,51.0236,7000.0
2008-04-28 13:30:00,95.67,95.75,95.63,95.73,7400.0,51.0236,51.0663,51.0023,51.0556,7400.0
2008-04-28 13:35:00,95.7,95.74,95.64,95.65,7300.0,51.0396,51.061,51.0076,51.013,7300.0
2008-04-28 13:40:00,95.66,95.72,95.66,95.72,6600.0,51.0183,51.0503,51.0183,51.0503,6600.0
2008-04-28 13:45:00,95.71,95.71,95.62,95.64,7500.0,51.045,51.045,50.997,51.0076,7500.0
2008-04-28 13:50:00,95.64,95.78,95.64,95.71,11200.0,51.0076,51.0823,51.0076,51.045,11200.0
2008-04-28 13:55:00,95.7,95.71,95.6,95.68,5900.0,51.0396,51.045,50.9863,51.029,5900.0
2008-04-28 14:00:00,95.7,95.82,95.64,95.64,13100.0,51.0396,51.1036,51.0076,51.0076,13100.0
2008-04-28 14:05:00,95.67,95.76,95.67,95.75,8500.0,51.0236,51.0716,51.0236,51.0663,8500.0
2008-04-28 14:10:00,95.74,95.75,95.55,95.63,15200.0,51.061,51.0663,50.9596,51.0023,15200.0
2008-04-28 14:15:00,95.66,95.76,95.63,95.7,26700.0,51.0183,51.0716,51.0023,51.0396,26700.0
2008-04-28 14:20:00,95.7,95.74,95.59,95.68,16800.0,51.0396,51.061,50.981,51.029,16800.0
2008-04-28 14:25:00,95.66,95.66,95.47,95.57,11000.0,51.0183,51.0183,50.917,50.9703,11000.0
2008-04-28 14:30:00,95.59,95.67,95.57,95.61,9500.0,50.981,51.0236,50.9703,50.9916,9500.0
2008-04-28 14:35:00,95.61,95.69,95.56,95.61,7400.0,50.9916,51.0343,50.965,50.9916,7400.0
2008-04-28 14:40:00,95.61,95.61,95.5,95.59,12200.0,50.9916,50.9916,50.933,50.981,12200.0
2008-04-28 14:45:00,95.59,95.61,95.42,95.42,10000.0,50.981,50.9916,50.8903,50.8903,10000.0
2008-04-28 14:50:00,95.43,95.47,95.36,95.39,8200.0,50.8956,50.917,50.8583,50.8743,8200.0
2008-04-28 14:55:00,95.4,95.54,95.36,95.53,11500.0,50.8796,50.9543,50.8583,50.949,11500.0
2008-04-28 15:00:00,95.53,95.66,95.51,95.54,15700.0,50.949,51.0183,50.9383,50.9543,15700.0
2008-04-28 15:05:00,95.53,95.61,95.5,95.55,8800.0,50.949,50.9916,50.933,50.9596,8800.0
2008-04-28 15:10:00,95.55,95.64,95.53,95.62,7700.0,50.9596,51.0076,50.949,50.997,7700.0
2008-04-28 15:15:00,95.6,95.68,95.55,95.67,9800.0,50.9863,51.029,50.9596,51.0236,9800.0
2008-04-28 15:20:00,95.69,95.75,95.63,95.67,15400.0,51.0343,51.0663,51.0023,51.0236,15400.0
2008-04-28 15:25:00,95.69,95.69,95.48,95.55,19000.0,51.0343,51.0343,50.9223,50.9596,19000.0
2008-04-28 15:30:00,95.54,95.57,95.35,95.35,18800.0,50.9543,50.9703,50.853,50.853,18800.0
2008-04-28 15:35:00,95.31,95.4,95.3,95.38,15700.0,50.8316,50.8796,50.8263,50.869,15700.0
2008-04-28 15:40:00,95.41,95.55,95.36,95.48,23200.0,50.885,50.9596,50.8583,50.9223,23200.0
2008-04-28 15:45:00,95.5,95.51,95.29,95.41,22800.0,50.933,50.9383,50.821,50.885,22800.0
2008-04-28 15:50:00,95.41,95.5,95.36,95.4,20000.0,50.885,50.933,50.8583,50.8796,20000.0
2008-04-28 15:55:00,95.41,95.55,95.39,95.49,41200.0,50.885,50.9596,50.8743,50.9276,41200.0
2008-04-29 09:30:00,95.51,95.62,95.46,95.55,7600.0,50.9383,50.997,50.9116,50.9596,7600.0
2008-04-29 09:35:00,95.55,95.57,94.76,94.76,15700.0,50.9596,50.9703,50.5383,50.5383,15700.0
2008-04-29 09:40:00,94.76,94.87,94.49,94.73,14600.0,50.5383,50.597,50.3943,50.5223,14600.0
2008-04-29 09:45:00,94.73,94.86,94.68,94.75,12500.0,50.5223,50.5916,50.4956,50.533,12500.0
2008-04-29 09:50:00,94.77,94.88,94.72,94.76,8100.0,50.5436,50.6023,50.517,50.5383,8100.0
2008-04-29 09:55:00,94.75,94.83,94.37,94.38,13400.0,50.533,50.5756,50.3303,50.3356,13400.0
2008-04-29 10:00:00,94.39,94.5,94.14,94.29,17400.0,50.341,50.3996,50.2076,50.2876,17400.0
2008-04-29 10:05:00,94.28,94.47,94.18,94.23,9900.0,50.2823,50.3836,50.229,50.2556,9900.0
2008-04-29 10:10:00,94.3,94.33,94.06,94.3,10600.0,50.293,50.309,50.165,50.293,10600.0
2008-04-29 10:15:00,94.33,94.4,94.07,94.28,9300.0,50.309,50.3463,50.1703,50.2823,9300.0
2008-04-29 10:20:00,94.24,94.28,93.95,94.03,8400.0,50.261,50.2823,50.1063,50.149,8400.0
2008-04-29 10:25:00,93.97,94.07,93.88,93.88,7500.0,50.117,50.1703,50.069,50.069,7500.0
2008-04-29 10:30:00,93.88,93.97,93.75,93.8,13100.0,50.069,50.117,49.9996,50.0263,13100.0
2008-04-29 10:35:00,93.9,94.19,93.89,94.1,11800.0,50.0796,50.2343,50.0743,50.1863,11800.0
2008-04-29 10:40:00,94.15,94.15,93.85,93.9,9900.0,50.213,50.213,50.053,50.0796,9900.0
2008-04-29 10:45:00,93.86,93.96,93.67,93.76,9000.0,50.0583,50.1116,49.957,50.005,9000.0
2008-04-29 10:50:00,93.76,93.84,93.58,93.59,12700.0,50.005,50.0476,49.909,49.9143,12700.0
2008-04-29 10:55:00,93.67,93.68,93.49,93.57,7700.0,49.957,49.9623,49.861,49.9036,7700.0
2008-04-29 11:00:00,93.55,93.57,93.37,93.52,10300.0,49.893,49.9036,49.797,49.877,10300.0
2008-04-29 11:05:00,93.52,93.71,93.49,93.58,13000.0,49.877,49.9783,49.861,49.909,13000.0
2008-04-29 11:10:00,93.58,93.6,93.42,93.5,23800.0,49.909,49.9196,49.8236,49.8663,23800.0
2008-04-29 11:15:00,93.5,93.5,93.29,93.38,20000.0,49.8663,49.8663,49.7543,49.8023,20000.0
2008-04-29 11:20:00,93.38,93.5,93.37,93.5,9200.0,49.8023,49.8663,49.797,49.8663,9200.0
2008-04-29 11:25:00,93.5,93.53,93.42,93.51,43800.0,49.8663,49.8823,49.8236,49.8716,43800.0
2008-04-29 11:30:00,93.53,93.61,93.53,93.6,14400.0,49.8823,49.925,49.8823,49.9196,14400.0
2008-04-29 11:35:00,93.6,93.61,93.55,93.59,14600.0,49.9196,49.925,49.893,49.9143,14600.0
2008-04-29 11:40:00,93.61,93.61,93.51,93.56,4200.0,49.925,49.925,49.8716,49.8983,4200.0
2008-04-29 11:45:00,93.53,93.58,93.5,93.58,10100.0,49.8823,49.909,49.8663,49.909,10100.0
2008-04-29 11:50:00,93.56,93.61,93.5,93.5,11800.0,49.8983,49.925,49.8663,49.8663,11800.0
2008-04-29 11:55:00,93.5,93.55,93.5,93.5,12100.0,49.8663,49.893,49.8663,49.8663,12100.0
2008-04-29 12:00:00,93.48,93.51,93.35,93.42,10800.0,49.8556,49.8716,49.7863,49.8236,10800.0
2008-04-29 12:05:00,93.38,93.43,93.31,93.32,41600.0,49.8023,49.829,49.765,49.7703,41600.0
2008-04-29 12:10:00,93.28,93.38,93.26,93.37,7300.0,49.749,49.8023,49.7383,49.797,7300.0
2008-04-29 12:15:00,93.3,93.36,93.28,93.33,6400.0,49.7596,49.7916,49.749,49.7756,6400.0
2008-04-29 12:20:00,93.35,93.39,93.29,93.39,6200.0,49.7863,49.8076,49.7543,49.8076,6200.0
2008-04-29 12:25:00,93.39,93.47,93.33,93.43,9100.0,49.8076,49.8503,49.7756,49.829,9100.0
2008-04-29 12:30:00,93.44,93.5,93.42,93.46,6200.0,49.8343,49.8663,49.8236,49.845,6200.0
2008-04-29 12:35:00,93.46,93.46,93.39,93.42,5600.0,49.845,49.845,49.8076,49.8236,5600.0
2008-04-29 12:40:00,93.42,93.49,93.35,93.42,6100.0,49.8236,49.861,49.7863,49.8236,6100.0
2008-04-29 12:45:00,93.43,93.47,93.38,93.43,7800.0,49.829,49.8503,49.8023,49.829,7800.0
2008-04-29 12:50:00,93.45,93.48,93.36,93.4,8600.0,49.8396,49.8556,49.7916,49.813,8600.0
2008-04-29 12:55:00,93.38,93.48,93.25,93.26,6900.0,49.8023,49.8556,49.733,49.7383,6900.0
2008-04-29 13:00:00,93.32,93.33,93.25,93.32,4200.0,49.7703,49.7756,49.733,49.7703,4200.0
2008-04-29 13:05:00,93.3,93.42,93.28,93.41,6000.0,49.7596,49.8236,49.749,49.8183,6000.0
2008-04-29 13:10:00,93.39,93.42,93.27,93.28,5800.0,49.8076,49.8236,49.7436,49.749,5800.0
2008-04-29 13:15:00,93.28,93.37,93.23,93.26,6400.0,49.749,49.797,49.7223,49.7383,6400.0
2008-04-29 13:20:00,93.26,93.32,93.19,93.26,9100.0,49.7383,49.7703,49.701,49.7383,9100.0
2008-04-29 13:25:00,93.23,93.29,93.16,93.29,6600.0,49.7223,49.7543,49.685,49.7543,6600.0
2008-04-29 13:30:00,93.26,93.38,93.2,93.27,8900.0,49.7383,49.8023,49.7063,49.7436,8900.0
2008-04-29 13:35:00,93.22,93.35,93.05,93.31,12700.0,49.717,49.7863,49.6263,49.765,12700.0
2008-04-29 13:40:00,93.28,93.31,93.19,93.25,7300.0,49.749,49.765,49.701,49.733,7300.0
2008-04-29 13:45:00,93.25,93.25,93.16,93.19,7100.0,49.733,49.733,49.685,49.701,7100.0
2008-04-29 13:50:00,93.19,93.28,93.14,93.17,7700.0,49.701,49.749,49.6743,49.6903,7700.0
2008-04-29 13:55:00,93.17,93.23,93.17,93.19,9200.0,49.6903,49.7223,49.6903,49.701,9200.0
2008-04-29 14:00:00,93.2,93.26,93.12,93.21,18300.0,49.7063,49.7383,49.6636,49.7116,18300.0
2008-04-29 14:05:00,93.19,93.25,93.1,93.18,8600.0,49.701,49.733,49.653,49.6956,8600.0
2008-04-29 14:10:00,93.18,93.32,93.1,93.21,15800.0,49.6956,49.7703,49.653,49.7116,15800.0
2008-04-29 14:15:00,93.19,93.21,92.91,93.08,12000.0,49.701,49.7116,49.5517,49.6423,12000.0
2008-04-29 14:20:00,93.08,93.1,92.88,93.0,12800.0,49.6423,49.653,49.5357,49.5997,12800.0
2008-04-29 14:25:00,93.0,93.05,92.97,93.01,8600.0,49.5997,49.6263,49.5837,49.605,8600.0
2008-04-29 14:30:00,93.02,93.06,92.91,93.04,24500.0,49.6103,49.6316,49.5517,49.621,24500.0
2008-04-29 14:35:00,93.01,93.15,92.93,93.11,22600.0,49.605,49.6796,49.5623,49.6583,22600.0
2008-04-29 14:40:00,93.1,93.28,93.0,93.21,39900.0,49.653,49.749,49.5997,49.7116,39900.0
2008-04-29 14:45:00,93.25,93.47,93.25,93.4,26100.0,49.733,49.8503,49.733,49.813,26100.0
2008-04-29 14:50:00,93.4,93.5,93.33,93.46,21300.0,49.813,49.8663,49.7756,49.845,21300.0
2008-04-29 14:55:00,93.47,93.56,93.46,93.49,23300.0,49.8503,49.8983,49.845,49.861,23300.0
2008-04-29 15:00:00,93.52,93.52,93.43,93.46,10000.0,49.877,49.877,49.829,49.845,10000.0
2008-04-29 15:05:00,93.48,93.58,93.44,93.5,19500.0,49.8556,49.909,49.8343,49.8663,19500.0
2008-04-29 15:10:00,93.5,93.59,93.42,93.57,12800.0,49.8663,49.9143,49.8236,49.9036,12800.0
2008-04-29 15:15:00,93.52,93.63,93.5,93.54,7800.0,49.877,49.9356,49.8663,49.8876,7800.0
2008-04-29 15:20:00,93.56,93.63,93.42,93.44,8200.0,49.8983,49.9356,49.8236,49.8343,8200.0
2008-04-29 15:25:00,93.45,93.45,93.3,93.34,8000.0,49.8396,49.8396,49.7596,49.781,8000.0
2008-04-29 15:30:00,93.31,93.36,93.28,93.33,13400.0,49.765,49.7916,49.749,49.7756,13400.0
2008-04-29 15:35:00,93.36,93.42,93.32,93.37,15900.0,49.7916,49.8236,49.7703,49.797,15900.0
2008-04-29 15:40:00,93.33,93.41,93.25,93.36,11300.0,49.7756,49.8183,49.733,49.7916,11300.0
2008-04-29 15:45:00,93.36,93.36,93.2,93.2,19300.0,49.7916,49.7916,49.7063,49.7063,19300.0
2008-04-29 15:50:00,93.21,93.22,93.06,93.14,23700.0,49.7116,49.717,49.6316,49.6743,23700.0
2008-04-29 15:55:00,93.15,93.15,92.78,92.88,55100.0,49.6796,49.6796,49.4823,49.5357,55100.0
2008-04-30 09:30:00,93.5,93.82,93.1,93.73,21100.0,49.8663,50.037,49.653,49.989,21100.0
2008-04-30 09:35:00,93.84,93.89,93.5,93.8,26200.0,50.0476,50.0743,49.8663,50.0263,26200.0
2008-04-30 09:40:00,93.88,93.9,93.4,93.47,16500.0,50.069,50.0796,49.813,49.8503,16500.0
2008-04-30 09:45:00,93.46,93.63,93.26,93.26,20700.0,49.845,49.9356,49.7383,49.7383,20700.0
2008-04-30 09:50:00,93.26,93.4,92.9,93.01,28800.0,49.7383,49.813,49.5463,49.605,28800.0
2008-04-30 09:55:00,93.01,93.04,92.9,92.95,9600.0,49.605,49.621,49.5463,49.573,9600.0
2008-04-30 10:00:00,92.95,93.04,92.92,92.99,24600.0,49.573,49.621,49.557,49.5943,24600.0
2008-04-30 10:05:00,93.01,93.09,92.95,92.95,17500.0,49.605,49.6476,49.573,49.573,17500.0
2008-04-30 10:10:00,92.95,93.02,92.7,92.78,7800.0,49.573,49.6103,49.4397,49.4823,7800.0
2008-04-30 10:15:00,92.79,92.82,92.65,92.68,6300.0,49.4877,49.5037,49.413,49.429,6300.0
2008-04-30 10:20:00,92.72,92.95,92.69,92.93,6500.0,49.4503,49.573,49.4343,49.5623,6500.0
2008-04-30 10:25:00,92.93,93.01,92.92,92.97,4700.0,49.5623,49.605,49.557,49.5837,4700.0
2008-04-30 10:30:00,93.0,93.07,92.9,92.97,20000.0,49.5997,49.637,49.5463,49.5837,20000.0
2008-04-30 10:35:00,92.98,93.11,92.95,93.07,9500.0,49.589,49.6583,49.573,49.637,9500.0
2008-04-30 10:40:00,93.07,93.24,93.07,93.15,10800.0,49.637,49.7276,49.637,49.6796,10800.0
2008-04-30 10:45:00,93.21,93.22,93.03,93.22,14000.0,49.7116,49.717,49.6157,49.717,14000.0
2008-04-30 10:50:00,93.21,93.31,93.2,93.23,16000.0,49.7116,49.765,49.7063,49.7223,16000.0
2008-04-30 10:55:00,93.23,93.31,93.18,93.18,26500.0,49.7223,49.765,49.6956,49.6956,26500.0
2008-04-30 11:00:00,93.18,93.33,93.15,93.25,105400.0,49.6956,49.7756,49.6796,49.733,105400.0
2008-04-30 11:05:00,93.24,93.3,93.23,93.26,20300.0,49.7276,49.7596,49.7223,49.7383,20300.0
2008-04-30 11:10:00,93.27,93.32,93.22,93.28,14300.0,49.7436,49.7703,49.717,49.749,14300.0
2008-04-30 11:15:00,93.28,93.3,93.17,93.25,11600.0,49.749,49.7596,49.6903,49.733,11600.0
2008-04-30 11:20:00,93.25,93.28,93.14,93.22,11500.0,49.733,49.749,49.6743,49.717,11500.0
2008-04-30 11:25:00,93.22,93.22,93.16,93.21,5400.0,49.717,49.717,49.685,49.7116,5400.0
2008-04-30 11:30:00,93.19,93.33,93.19,93.27,7600.0,49.701,49.7756,49.701,49.7436,7600.0
2008-04-30 11:35:00,93.3,93.37,93.27,93.33,10800.0,49.7596,49.797,49.7436,49.7756,10800.0
2008-04-30 11:40:00,93.35,93.37,93.25,93.27,10000.0,49.7863,49.797,49.733,49.7436,10000.0
2008-04-30 11:45:00,93.25,93.28,93.2,93.28,11400.0,49.733,49.749,49.7063,49.749,11400.0
2008-04-30 11:50:00,93.28,93.28,93.19,93.2,12400.0,49.749,49.749,49.701,49.7063,12400.0
2008-04-30 11:55:00,93.2,93.26,93.2,93.2,18600.0,49.7063,49.7383,49.7063,49.7063,18600.0
2008-04-30 12:00:00,93.2,93.34,93.2,93.25,21700.0,49.7063,49.781,49.7063,49.733,21700.0
2008-04-30 12:05:00,93.26,93.88,93.26,93.79,14400.0,49.7383,50.069,49.7383,50.021,14400.0
2008-04-30 12:10:00,93.79,93.85,93.38,93.54,21000.0,50.021,50.053,49.8023,49.8876,21000.0
2008-04-30 12:15:00,93.52,93.62,93.36,93.45,6000.0,49.877,49.9303,49.7916,49.8396,6000.0
2008-04-30 12:20:00,93.46,93.51,93.26,93.45,7000.0,49.845,49.8716,49.7383,49.8396,7000.0
2008-04-30 12:25:00,93.5,93.53,93.23,93.24,8000.0,49.8663,49.8823,49.7223,49.7276,8000.0
2008-04-30 12:30:00,93.25,93.4,93.25,93.3,6600.0,49.733,49.813,49.733,49.7596,6600.0
2008-04-30 12:35:00,93.3,93.4,93.25,93.28,6000.0,49.7596,49.813,49.733,49.749,6000.0
2008-04-30 12:40:00,93.28,93.38,93.04,93.23,12300.0,49.749,49.8023,49.621,49.7223,12300.0
2008-04-30 12:45:00,93.28,93.3,93.17,93.28,3700.0,49.749,49.7596,49.6903,49.749,3700.0
2008-04-30 12:50:00,93.3,93.38,93.26,93.31,16100.0,49.7596,49.8023,49.7383,49.765,16100.0
2008-04-30 12:55:00,93.33,93.38,93.17,93.2,4900.0,49.7756,49.8023,49.6903,49.7063,4900.0
2008-04-30 13:00:00,93.24,93.36,93.21,93.21,8900.0,49.7276,49.7916,49.7116,49.7116,8900.0
2008-04-30 13:05:00,93.16,93.26,93.11,93.23,9500.0,49.685,49.7383,49.6583,49.7223,9500.0
2008-04-30 13:10:00,93.25,93.26,93.18,93.18,11100.0,49.733,49.7383,49.6956,49.6956,11100.0
2008-04-30 13:15:00,93.17,93.19,93.1,93.13,7600.0,49.6903,49.701,49.653,49.669,7600.0
2008-04-30 13:20:00,93.13,93.17,93.11,93.13,6300.0,49.669,49.6903,49.6583,49.669,6300.0
2008-04-30 13:25:00,93.12,93.15,92.99,93.05,8200.0,49.6636,49.6796,49.5943,49.6263,8200.0
2008-04-30 13:30:00,93.05,93.16,93.01,93.16,13300.0,49.6263,49.685,49.605,49.685,13300.0
2008-04-30 13:35:00,93.14,93.29,93.11,93.29,12700.0,49.6743,49.7543,49.6583,49.7543,12700.0
2008-04-30 13:40:00,93.27,93.32,93.23,93.26,13800.0,49.7436,49.7703,49.7223,49.7383,13800.0
2008-04-30 13:45:00,93.25,93.26,92.99,93.04,10100.0,49.733,49.7383,49.5943,49.621,10100.0
2008-04-30 13:50:00,93.03,93.06,92.98,92.99,18800.0,49.6157,49.6316,49.589,49.5943,18800.0
2008-04-30 13:55:00,93.0,93.15,93.0,93.15,11500.0,49.5997,49.6796,49.5997,49.6796,11500.0
2008-04-30 14:00:00,93.15,93.23,93.14,93.17,8900.0,49.6796,49.7223,49.6743,49.6903,8900.0
2008-04-30 14:05:00,93.18,93.32,93.18,93.27,15800.0,49.6956,49.7703,49.6956,49.7436,15800.0
2008-04-30 14:10:00,93.27,93.36,93.05,93.06,20600.0,49.7436,49.7916,49.6263,49.6316,20600.0
2008-04-30 14:15:00,93.09,93.35,92.59,93.35,55600.0,49.6476,49.7863,49.381,49.7863,55600.0
2008-04-30 14:20:00,93.3,93.36,92.55,92.88,44600.0,49.7596,49.7916,49.3597,49.5357,44600.0
2008-04-30 14:25:00,92.91,93.01,92.57,92.94,36700.0,49.5517,49.605,49.3703,49.5677,36700.0
2008-04-30 14:30:00,92.91,92.97,92.7,92.89,25100.0,49.5517,49.5837,49.4397,49.541,25100.0
2008-04-30 14:35:00,92.89,92.96,92.63,92.71,15900.0,49.541,49.5783,49.4023,49.445,15900.0
2008-04-30 14:40:00,92.67,92.75,92.55,92.71,11800.0,49.4237,49.4663,49.3597,49.445,11800.0
2008-04-30 14:45:00,92.67,92.69,92.47,92.55,19100.0,49.4237,49.4343,49.317,49.3597,19100.0
2008-04-30 14:50:00,92.52,92.52,91.87,91.89,20300.0,49.3437,49.3437,48.997,49.0077,20300.0
2008-04-30 14:55:00,91.85,92.1,91.85,91.9,27600.0,48.9863,49.1197,48.9863,49.013,27600.0
2008-04-30 15:00:00,91.87,92.12,91.75,91.82,37600.0,48.997,49.1303,48.933,48.9703,37600.0
2008-04-30 15:05:00,91.82,92.05,91.8,92.01,25200.0,48.9703,49.093,48.9597,49.0717,25200.0
2008-04-30 15:10:00,92.01,92.12,91.31,91.41,30300.0,49.0717,49.1303,48.6983,48.7517,30300.0
2008-04-30 15:15:00,91.43,91.86,91.15,91.16,39600.0,48.7623,48.9917,48.613,48.6183,39600.0
2008-04-30 15:20:00,91.18,91.27,91.1,91.15,23300.0,48.629,48.677,48.5863,48.613,23300.0
2008-04-30 15:25:00,91.15,91.28,90.83,90.98,38600.0,48.613,48.6823,48.4423,48.5223,38600.0
2008-04-30 15:30:00,90.98,91.26,90.94,91.25,27300.0,48.5223,48.6717,48.501,48.6663,27300.0
2008-04-30 15:35:00,91.25,91.41,91.16,91.41,33100.0,48.6663,48.7517,48.6183,48.7517,33100.0
2008-04-30 15:40:00,91.38,91.41,91.08,91.38,41900.0,48.7357,48.7517,48.5757,48.7357,41900.0
2008-04-30 15:45:00,91.4,91.85,91.39,91.66,34300.0,48.7463,48.9863,48.741,48.885,34300.0
2008-04-30 15:50:00,91.67,91.67,91.23,91.31,37700.0,48.8903,48.8903,48.6557,48.6983,37700.0
2008-04-30 15:55:00,91.28,91.33,90.66,90.74,76500.0,48.6823,48.709,48.3517,48.3943,76500.0
2008-05-01 09:30:00,91.18,91.27,90.84,91.04,16800.0,48.629,48.677,48.4477,48.5543,16800.0
2008-05-01 09:35:00,91.04,91.17,91.0,91.0,16600.0,48.5543,48.6237,48.533,48.533,16600.0
2008-05-01 09:40:00,91.01,91.18,90.78,90.79,12200.0,48.5383,48.629,48.4157,48.421,12200.0
2008-05-01 09:45:00,90.81,91.21,90.8,91.19,6500.0,48.4317,48.645,48.4263,48.6343,6500.0
2008-05-01 09:50:00,91.21,91.41,91.19,91.41,6800.0,48.645,48.7517,48.6343,48.7517,6800.0
2008-05-01 09:55:00,91.42,91.69,91.28,91.3,13500.0,48.757,48.901,48.6823,48.693,13500.0
2008-05-01 10:00:00,91.29,91.63,91.28,91.54,13300.0,48.6877,48.869,48.6823,48.821,13300.0
2008-05-01 10:05:00,91.55,91.73,91.55,91.73,10800.0,48.8263,48.9223,48.8263,48.9223,10800.0
2008-05-01 10:10:00,91.71,91.94,91.57,91.64,11500.0,48.9117,49.0343,48.837,48.8743,11500.0
2008-05-01 10:15:00,91.63,91.68,91.48,91.58,10300.0,48.869,48.8957,48.789,48.8423,10300.0
2008-05-01 10:20:00,91.55,91.96,91.52,91.92,11700.0,48.8263,49.045,48.8103,49.0237,11700.0
2008-05-01 10:25:00,91.95,92.06,91.78,91.83,8100.0,49.0397,49.0983,48.949,48.9757,8100.0
2008-05-01 10:30:00,91.86,92.08,91.86,91.92,8400.0,48.9917,49.109,48.9917,49.0237,8400.0
2008-05-01 10:35:00,91.97,92.37,91.96,92.16,16300.0,49.0503,49.2637,49.045,49.1517,16300.0
2008-05-01 10:40:00,92.15,92.36,91.95,91.97,22700.0,49.1463,49.2583,49.0397,49.0503,22700.0
2008-05-01 10:45:00,91.98,92.19,91.95,92.07,13600.0,49.0557,49.1677,49.0397,49.1037,13600.0
2008-05-01 10:50:00,92.11,92.12,91.98,92.05,9200.0,49.125,49.1303,49.0557,49.093,9200.0
2008-05-01 10:55:00,92.04,92.17,92.03,92.03,11000.0,49.0877,49.157,49.0823,49.0823,11000.0
2008-05-01 11:00:00,92.02,92.12,91.99,92.08,17800.0,49.077,49.1303,49.061,49.109,17800.0
2008-05-01 11:05:00,92.08,92.18,92.03,92.1,26400.0,49.109,49.1623,49.0823,49.1197,26400.0
2008-05-01 11:10:00,92.13,92.13,91.92,91.92,8400.0,49.1357,49.1357,49.0237,49.0237,8400.0
2008-05-01 11:15:00,91.92,91.99,91.83,91.9,8600.0,49.0237,49.061,48.9757,49.013,8600.0
2008-05-01 11:20:00,91.89,92.0,91.88,91.95,10000.0,49.0077,49.0663,49.0023,49.0397,10000.0
2008-05-01 11:25:00,91.98,92.01,91.78,91.78,7800.0,49.0557,49.0717,48.949,48.949,7800.0
2008-05-01 11:30:00,91.77,91.91,91.66,91.91,13900.0,48.9437,49.0183,48.885,49.0183,13900.0
2008-05-01 11:35:00,91.9,92.04,91.9,92.03,12500.0,49.013,49.0877,49.013,49.0823,12500.0
2008-05-01 11:40:00,92.03,92.03,91.87,91.97,9800.0,49.0823,49.0823,48.997,49.0503,9800.0
2008-05-01 11:45:00,91.98,92.06,91.93,92.01,8200.0,49.0557,49.0983,49.029,49.0717,8200.0
2008-05-01 11:50:00,92.01,92.13,92.0,92.07,12200.0,49.0717,49.1357,49.0663,49.1037,12200.0
2008-05-01 11:55:00,92.1,92.12,91.84,91.84,6100.0,49.1197,49.1303,48.981,48.981,6100.0
2008-05-01 12:00:00,91.84,92.0,91.84,91.93,10100.0,48.981,49.0663,48.981,49.029,10100.0
2008-05-01 12:05:00,91.93,92.0,91.93,92.0,3800.0,49.029,49.0663,49.029,49.0663,3800.0
2008-05-01 12:10:00,92.0,92.14,92.0,92.13,10200.0,49.0663,49.141,49.0663,49.1357,10200.0
2008-05-01 12:15:00,92.13,92.27,92.09,92.27,11700.0,49.1357,49.2103,49.1143,49.2103,11700.0
2008-05-01 12:20:00,92.27,92.38,92.26,92.38,4600.0,49.2103,49.269,49.205,49.269,4600.0
2008-05-01 12:25:00,92.36,92.46,92.33,92.46,9500.0,49.2583,49.3117,49.2423,49.3117,9500.0
2008-05-01 12:30:00,92.48,92.61,92.48,92.57,7100.0,49.3223,49.3917,49.3223,49.3703,7100.0
2008-05-01 12:35:00,92.62,92.91,92.6,92.91,12000.0,49.397,49.5517,49.3863,49.5517,12000.0
2008-05-01 12:40:00,92.89,93.0,92.73,92.81,7900.0,49.541,49.5997,49.4557,49.4983,7900.0
2008-05-01 12:45:00,92.81,92.81,92.62,92.64,21500.0,49.4983,49.4983,49.397,49.4077,21500.0
2008-05-01 12:50:00,92.65,92.7,92.61,92.64,14400.0,49.413,49.4397,49.3917,49.4077,14400.0
2008-05-01 12:55:00,92.65,92.88,92.64,92.69,22100.0,49.413,49.5357,49.4077,49.4343,22100.0
2008-05-01 13:00:00,92.68,92.78,92.64,92.67,16500.0,49.429,49.4823,49.4077,49.4237,16500.0
2008-05-01 13:05:00,92.73,92.73,92.48,92.59,10300.0,49.4557,49.4557,49.3223,49.381,10300.0
2008-05-01 13:10:00,92.59,92.75,92.5,92.65,16900.0,49.381,49.4663,49.333,49.413,16900.0
2008-05-01 13:15:00,92.64,92.84,92.59,92.65,20500.0,49.4077,49.5143,49.381,49.413,20500.0
2008-05-01 13:20:00,92.69,92.75,92.64,92.64,12700.0,49.4343,49.4663,49.4077,49.4077,12700.0
2008-05-01 13:25:00,92.68,92.71,92.56,92.65,13700.0,49.429,49.445,49.365,49.413,13700.0
2008-05-01 13:30:00,92.64,92.64,92.51,92.51,6500.0,49.4077,49.4077,49.3383,49.3383,6500.0
2008-05-01 13:35:00,92.53,92.56,92.45,92.53,9000.0,49.349,49.365,49.3063,49.349,9000.0
2008-05-01 13:40:00,92.58,92.58,92.46,92.56,4800.0,49.3757,49.3757,49.3117,49.365,4800.0
2008-05-01 13:45:00,92.54,92.56,92.45,92.51,4700.0,49.3543,49.365,49.3063,49.3383,4700.0
2008-05-01 13:50:00,92.51,92.51,92.43,92.48,5400.0,49.3383,49.3383,49.2957,49.3223,5400.0
2008-05-01 13:55:00,92.48,92.5,92.37,92.37,4100.0,49.3223,49.333,49.2637,49.2637,4100.0
2008-05-01 14:00:00,92.33,92.37,92.19,92.2,12100.0,49.2423,49.2637,49.1677,49.173,12100.0
2008-05-01 14:05:00,92.26,92.4,92.19,92.34,11200.0,49.205,49.2797,49.1677,49.2477,11200.0
2008-05-01 14:10:00,92.38,92.47,92.38,92.45,6700.0,49.269,49.317,49.269,49.3063,6700.0
2008-05-01 14:15:00,92.44,92.61,92.43,92.59,7700.0,49.301,49.3917,49.2957,49.381,7700.0
2008-05-01 14:20:00,92.56,92.66,92.54,92.56,7600.0,49.365,49.4183,49.3543,49.365,7600.0
2008-05-01 14:25:00,92.56,92.57,92.35,92.35,6300.0,49.365,49.3703,49.253,49.253,6300.0
2008-05-01 14:30:00,92.42,92.55,92.38,92.55,7100.0,49.2903,49.3597,49.269,49.3597,7100.0
2008-05-01 14:35:00,92.55,92.57,92.46,92.46,11200.0,49.3597,49.3703,49.3117,49.3117,11200.0
2008-05-01 14:40:00,92.46,92.82,92.46,92.79,12200.0,49.3117,49.5037,49.3117,49.4877,12200.0
2008-05-01 14:45:00,92.81,92.82,92.68,92.8,21800.0,49.4983,49.5037,49.429,49.493,21800.0
2008-05-01 14:50:00,92.81,92.89,92.76,92.79,6600.0,49.4983,49.541,49.4717,49.4877,6600.0
2008-05-01 14:55:00,92.77,92.79,92.59,92.66,12100.0,49.477,49.4877,49.381,49.4183,12100.0
2008-05-01 15:00:00,92.66,92.76,92.62,92.75,10900.0,49.4183,49.4717,49.397,49.4663,10900.0
2008-05-01 15:05:00,92.73,92.76,92.51,92.52,14800.0,49.4557,49.4717,49.3383,49.3437,14800.0
2008-05-01 15:10:00,92.51,92.63,92.44,92.63,6900.0,49.3383,49.4023,49.301,49.4023,6900.0
2008-05-01 15:15:00,92.63,92.68,92.56,92.67,9400.0,49.4023,49.429,49.365,49.4237,9400.0
2008-05-01 15:20:00,92.65,92.79,92.59,92.74,8100.0,49.413,49.4877,49.381,49.461,8100.0
2008-05-01 15:25:00,92.72,92.72,92.55,92.7,12300.0,49.4503,49.4503,49.3597,49.4397,12300.0
2008-05-01 15:30:00,92.7,92.8,92.59,92.62,14000.0,49.4397,49.493,49.381,49.397,14000.0
2008-05-01 15:35:00,92.64,92.71,92.58,92.6,19700.0,49.4077,49.445,49.3757,49.3863,19700.0
2008-05-01 15:40:00,92.64,92.7,92.47,92.57,13800.0,49.4077,49.4397,49.317,49.3703,13800.0
2008-05-01 15:45:00,92.57,92.73,92.57,92.7,27400.0,49.3703,49.4557,49.3703,49.4397,27400.0
2008-05-01 15:50:00,92.7,92.81,92.69,92.7,73400.0,49.4397,49.4983,49.4343,49.4397,73400.0
2008-05-01 15:55:00,92.7,93.32,92.68,93.18,67000.0,49.4397,49.7703,49.429,49.6956,67000.0
2008-05-02 09:30:00,95.24,95.31,93.96,95.22,21300.0,50.7943,50.8316,50.1116,50.7836,21300.0
2008-05-02 09:35:00,95.24,95.44,94.92,94.95,25700.0,50.7943,50.901,50.6236,50.6396,25700.0
2008-05-02 09:40:00,94.96,95.07,94.64,94.9,32200.0,50.645,50.7036,50.4743,50.613,32200.0
2008-05-02 09:45:00,94.84,94.98,94.14,94.35,20500.0,50.581,50.6556,50.2076,50.3196,20500.0
2008-05-02 09:50:00,94.35,94.92,94.35,94.44,8100.0,50.3196,50.6236,50.3196,50.3676,8100.0
2008-05-02 09:55:00,94.44,94.5,94.3,94.5,7000.0,50.3676,50.3996,50.293,50.3996,7000.0
2008-05-02 10:00:00,94.51,94.79,94.51,94.65,10700.0,50.405,50.5543,50.405,50.4796,10700.0
2008-05-02 10:05:00,94.67,94.69,94.57,94.62,7100.0,50.4903,50.501,50.437,50.4636,7100.0
2008-05-02 10:10:00,94.6,94.61,94.48,94.54,9200.0,50.453,50.4583,50.389,50.421,9200.0
2008-05-02 10:15:00,94.49,94.52,94.3,94.35,8700.0,50.3943,50.4103,50.293,50.3196,8700.0
2008-05-02 10:20:00,94.38,94.42,94.23,94.3,17000.0,50.3356,50.357,50.2556,50.293,17000.0
2008-05-02 10:25:00,94.29,94.32,94.13,94.14,9600.0,50.2876,50.3036,50.2023,50.2076,9600.0
2008-05-02 10:30:00,94.12,94.25,94.12,94.22,12100.0,50.197,50.2663,50.197,50.2503,12100.0
2008-05-02 10:35:00,94.19,94.22,94.12,94.12,9300.0,50.2343,50.2503,50.197,50.197,9300.0
2008-05-02 10:40:00,94.14,94.18,93.88,93.9,9300.0,50.2076,50.229,50.069,50.0796,9300.0
2008-05-02 10:45:00,93.83,94.09,93.77,94.04,10300.0,50.0423,50.181,50.0103,50.1543,10300.0
2008-05-02 10:50:00,94.1,94.1,93.82,94.0,10100.0,50.1863,50.1863,50.037,50.133,10100.0
2008-05-02 10:55:00,93.98,94.0,93.64,93.67,11000.0,50.1223,50.133,49.941,49.957,11000.0
2008-05-02 11:00:00,93.74,93.74,93.57,93.58,9300.0,49.9943,49.9943,49.9036,49.909,9300.0
2008-05-02 11:05:00,93.59,93.83,93.58,93.78,6800.0,49.9143,50.0423,49.909,50.0156,6800.0
2008-05-02 11:10:00,93.84,94.0,93.84,93.92,8300.0,50.0476,50.133,50.0476,50.0903,8300.0
2008-05-02 11:15:00,93.93,94.0,93.9,93.9,10500.0,50.0956,50.133,50.0796,50.0796,10500.0
2008-05-02 11:20:00,93.91,94.01,93.85,93.95,14500.0,50.085,50.1383,50.053,50.1063,14500.0
2008-05-02 11:25:00,93.95,94.02,93.88,93.89,6100.0,50.1063,50.1436,50.069,50.0743,6100.0
2008-05-02 11:30:00,93.91,94.01,93.9,93.94,7300.0,50.085,50.1383,50.0796,50.101,7300.0
2008-05-02 11:35:00,93.91,93.94,93.75,93.75,9900.0,50.085,50.101,49.9996,49.9996,9900.0
2008-05-02 11:40:00,93.78,93.92,93.75,93.92,12300.0,50.0156,50.0903,49.9996,50.0903,12300.0
2008-05-02 11:45:00,93.92,94.09,93.92,94.02,7000.0,50.0903,50.181,50.0903,50.1436,7000.0
2008-05-02 11:50:00,94.02,94.02,93.94,93.94,6300.0,50.1436,50.1436,50.101,50.101,6300.0
2008-05-02 11:55:00,93.92,93.92,93.82,93.86,10400.0,50.0903,50.0903,50.037,50.0583,10400.0
2008-05-02 12:00:00,93.84,93.97,93.83,93.9,12000.0,50.0476,50.117,50.0423,50.0796,12000.0
2008-05-02 12:05:00,93.91,93.91,93.83,93.83,7200.0,50.085,50.085,50.0423,50.0423,7200.0
2008-05-02 12:10:00,93.84,94.04,93.84,94.04,8600.0,50.0476,50.1543,50.0476,50.1543,8600.0
2008-05-02 12:15:00,94.01,94.01,93.91,93.95,6100.0,50.1383,50.1383,50.085,50.1063,6100.0
2008-05-02 12:20:00,93.95,93.97,93.9,93.97,5300.0,50.1063,50.117,50.0796,50.117,5300.0
2008-05-02 12:25:00,93.93,93.94,93.87,93.93,5600.0,50.0956,50.101,50.0636,50.0956,5600.0
2008-05-02 12:30:00,93.93,93.98,93.77,93.9,33200.0,50.0956,50.1223,50.0103,50.0796,33200.0
2008-05-02 12:35:00,93.89,93.91,93.85,93.89,7400.0,50.0743,50.085,50.053,50.0743,7400.0
2008-05-02 12:40:00,93.88,93.93,93.79,93.83,11900.0,50.069,50.0956,50.021,50.0423,11900.0
2008-05-02 12:45:00,93.84,93.84,93.78,93.79,29500.0,50.0476,50.0476,50.0156,50.021,29500.0
2008-05-02 12:50:00,93.79,93.93,93.76,93.9,9800.0,50.021,50.0956,50.005,50.0796,9800.0
2008-05-02 12:55:00,93.9,93.95,93.77,93.88,16200.0,50.0796,50.1063,50.0103,50.069,16200.0
2008-05-02 13:00:00,93.9,93.9,93.6,93.6,4100.0,50.0796,50.0796,49.9196,49.9196,4100.0
2008-05-02 13:05:00,93.58,93.58,93.45,93.45,3300.0,49.909,49.909,49.8396,49.8396,3300.0
2008-05-02 13:10:00,93.44,93.47,93.39,93.39,3700.0,49.8343,49.8503,49.8076,49.8076,3700.0
2008-05-02 13:15:00,93.39,93.42,93.27,93.31,7600.0,49.8076,49.8236,49.7436,49.765,7600.0
2008-05-02 13:20:00,93.28,93.45,93.28,93.44,4300.0,49.749,49.8396,49.749,49.8343,4300.0
2008-05-02 13:25:00,93.46,93.46,93.41,93.44,5500.0,49.845,49.845,49.8183,49.8343,5500.0
2008-05-02 13:30:00,93.44,93.44,93.34,93.44,5700.0,49.8343,49.8343,49.781,49.8343,5700.0
2008-05-02 13:35:00,93.42,93.62,93.42,93.57,5600.0,49.8236,49.9303,49.8236,49.9036,5600.0
2008-05-02 13:40:00,93.54,93.6,93.52,93.6,3500.0,49.8876,49.9196,49.877,49.9196,3500.0
2008-05-02 13:45:00,93.6,93.8,93.6,93.68,10800.0,49.9196,50.0263,49.9196,49.9623,10800.0
2008-05-02 13:50:00,93.68,93.73,93.67,93.71,4800.0,49.9623,49.989,49.957,49.9783,4800.0
2008-05-02 13:55:00,93.71,93.71,93.63,93.63,4400.0,49.9783,49.9783,49.9356,49.9356,4400.0
2008-05-02 14:00:00,93.65,93.69,93.62,93.64,5900.0,49.9463,49.9676,49.9303,49.941,5900.0
2008-05-02 14:05:00,93.64,93.66,93.35,93.35,20200.0,49.941,49.9516,49.7863,49.7863,20200.0
2008-05-02 14:10:00,93.36,93.52,93.36,93.51,9800.0,49.7916,49.877,49.7916,49.8716,9800.0
2008-05-02 14:15:00,93.49,93.55,93.39,93.44,8600.0,49.861,49.893,49.8076,49.8343,8600.0
2008-05-02 14:20:00,93.41,93.52,93.38,93.52,9100.0,49.8183,49.877,49.8023,49.877,9100.0
2008-05-02 14:25:00,93.45,93.48,93.36,93.41,24000.0,49.8396,49.8556,49.7916,49.8183,24000.0
2008-05-02 14:30:00,93.41,93.44,93.33,93.37,11600.0,49.8183,49.8343,49.7756,49.797,11600.0
2008-05-02 14:35:00,93.37,93.47,93.31,93.32,17100.0,49.797,49.8503,49.765,49.7703,17100.0
2008-05-02 14:40:00,93.34,93.4,93.18,93.23,11900.0,49.781,49.813,49.6956,49.7223,11900.0
2008-05-02 14:45:00,93.25,93.28,93.19,93.22,11100.0,49.733,49.749,49.701,49.717,11100.0
2008-05-02 14:50:00,93.26,93.28,93.07,93.18,16700.0,49.7383,49.749,49.637,49.6956,16700.0
2008-05-02 14:55:00,93.18,93.21,93.01,93.01,13000.0,49.6956,49.7116,49.605,49.605,13000.0
2008-05-02 15:00:00,93.0,93.09,92.98,93.02,20900.0,49.5997,49.6476,49.589,49.6103,20900.0
2008-05-02 15:05:00,93.03,93.03,92.84,92.91,20000.0,49.6157,49.6157,49.5143,49.5517,20000.0
2008-05-02 15:10:00,92.9,93.03,92.89,92.97,27100.0,49.5463,49.6157,49.541,49.5837,27100.0
2008-05-02 15:15:00,92.98,93.05,92.9,92.9,17100.0,49.589,49.6263,49.5463,49.5463,17100.0
2008-05-02 15:20:00,92.94,93.0,92.81,92.82,19300.0,49.5677,49.5997,49.4983,49.5037,19300.0
2008-05-02 15:25:00,92.82,92.82,92.68,92.68,18700.0,49.5037,49.5037,49.429,49.429,18700.0
2008-05-02 15:30:00,92.68,92.69,92.54,92.54,25100.0,49.429,49.4343,49.3543,49.3543,25100.0
2008-05-02 15:35:00,92.54,92.59,92.44,92.49,30500.0,49.3543,49.381,49.301,49.3277,30500.0
2008-05-02 15:40:00,92.5,92.51,92.21,92.21,30900.0,49.333,49.3383,49.1783,49.1783,30900.0
2008-05-02 15:45:00,92.23,92.28,92.05,92.23,47800.0,49.189,49.2157,49.093,49.189,47800.0
2008-05-02 15:50:00,92.23,92.29,91.86,91.93,56800.0,49.189,49.221,48.9917,49.029,56800.0
2008-05-02 15:55:00,91.96,92.24,91.83,92.23,65500.0,49.045,49.1943,48.9757,49.189,65500.0
2008-05-05 09:30:00,91.46,92.25,91.46,91.62,18300.0,48.7783,49.1997,48.7783,48.8637,18300.0
2008-05-05 09:35:00,91.61,91.79,91.51,91.56,13400.0,48.8583,48.9543,48.805,48.8317,13400.0
2008-05-05 09:40:00,91.51,91.97,91.2,91.96,16300.0,48.805,49.0503,48.6397,49.045,16300.0
2008-05-05 09:45:00,91.97,92.25,91.92,92.25,17800.0,49.0503,49.1997,49.0237,49.1997,17800.0
2008-05-05 09:50:00,92.25,92.58,92.25,92.52,7500.0,49.1997,49.3757,49.1997,49.3437,7500.0
2008-05-05 09:55:00,92.46,92.9,92.46,92.8,21600.0,49.3117,49.5463,49.3117,49.493,21600.0
2008-05-05 10:00:00,92.79,93.05,92.55,92.82,26400.0,49.4877,49.6263,49.3597,49.5037,26400.0
2008-05-05 10:05:00,92.83,92.96,92.58,92.83,38700.0,49.509,49.5783,49.3757,49.509,38700.0
2008-05-05 10:10:00,92.92,92.98,92.51,92.51,42000.0,49.557,49.589,49.3383,49.3383,42000.0
2008-05-05 10:15:00,92.51,92.64,92.34,92.4,8800.0,49.3383,49.4077,49.2477,49.2797,8800.0
2008-05-05 10:20:00,92.41,92.5,92.38,92.38,10200.0,49.285,49.333,49.269,49.269,10200.0
2008-05-05 10:25:00,92.32,92.36,92.2,92.2,7100.0,49.237,49.2583,49.173,49.173,7100.0
2008-05-05 10:30:00,92.21,92.24,92.14,92.23,5400.0,49.1783,49.1943,49.141,49.189,5400.0
2008-05-05 10:35:00,92.23,92.45,92.12,92.38,10800.0,49.189,49.3063,49.1303,49.269,10800.0
2008-05-05 10:40:00,92.34,92.46,92.32,92.46,5900.0,49.2477,49.3117,49.237,49.3117,5900.0
2008-05-05 10:45:00,92.45,92.48,92.36,92.37,7300.0,49.3063,49.3223,49.2583,49.2637,7300.0
2008-05-05 10:50:00,92.36,92.46,92.1,92.14,12500.0,49.2583,49.3117,49.1197,49.141,12500.0
2008-05-05 10:55:00,92.1,92.19,92.01,92.04,19100.0,49.1197,49.1677,49.0717,49.0877,19100.0
2008-05-05 11:00:00,92.04,92.15,92.02,92.15,14800.0,49.0877,49.1463,49.077,49.1463,14800.0
2008-05-05 11:05:00,92.1,92.15,91.9,92.14,45300.0,49.1197,49.1463,49.013,49.141,45300.0
2008-05-05 11:10:00,92.15,92.19,91.97,92.15,19000.0,49.1463,49.1677,49.0503,49.1463,19000.0
2008-05-05 11:15:00,92.1,92.18,91.96,92.11,30900.0,49.1197,49.1623,49.045,49.125,30900.0
2008-05-05 11:20:00,92.16,92.19,91.99,92.11,26900.0,49.1517,49.1677,49.061,49.125,26900.0
2008-05-05 11:25:00,92.17,92.21,92.07,92.18,9000.0,49.157,49.1783,49.1037,49.1623,9000.0
2008-05-05 11:30:00,92.21,92.5,92.01,92.5,15300.0,49.1783,49.333,49.0717,49.333,15300.0
2008-05-05 11:35:00,92.5,92.58,92.44,92.5,10600.0,49.333,49.3757,49.301,49.333,10600.0
2008-05-05 11:40:00,92.56,92.8,92.52,92.79,11900.0,49.365,49.493,49.3437,49.4877,11900.0
2008-05-05 11:45:00,92.81,92.82,92.72,92.75,4700.0,49.4983,49.5037,49.4503,49.4663,4700.0
2008-05-05 11:50:00,92.75,92.89,92.66,92.84,8700.0,49.4663,49.541,49.4183,49.5143,8700.0
2008-05-05 11:55:00,92.81,92.89,92.74,92.85,7200.0,49.4983,49.541,49.461,49.5197,7200.0
2008-05-05 12:00:00,92.86,92.91,92.86,92.91,4200.0,49.525,49.5517,49.525,49.5517,4200.0
2008-05-05 12:05:00,92.92,93.05,92.89,93.05,9300.0,49.557,49.6263,49.541,49.6263,9300.0
2008-05-05 12:10:00,93.05,93.22,93.03,93.13,9200.0,49.6263,49.717,49.6157,49.669,9200.0
2008-05-05 12:15:00,93.07,93.13,92.79,92.96,9500.0,49.637,49.669,49.4877,49.5783,9500.0
2008-05-05 12:20:00,92.97,92.97,92.82,92.95,12000.0,49.5837,49.5837,49.5037,49.573,12000.0
2008-05-05 12:25:00,92.9,92.91,92.78,92.88,6600.0,49.5463,49.5517,49.4823,49.5357,6600.0
2008-05-05 12:30:00,92.9,93.05,92.87,93.01,4100.0,49.5463,49.6263,49.5303,49.605,4100.0
2008-05-05 12:35:00,93.01,93.01,92.97,92.99,3700.0,49.605,49.605,49.5837,49.5943,3700.0
2008-05-05 12:40:00,93.0,93.07,92.98,93.06,4100.0,49.5997,49.637,49.589,49.6316,4100.0
2008-05-05 12:45:00,93.05,93.2,93.04,93.17,8800.0,49.6263,49.7063,49.621,49.6903,8800.0
2008-05-05 12:50:00,93.2,93.31,93.16,93.3,3300.0,49.7063,49.765,49.685,49.7596,3300.0
2008-05-05 12:55:00,93.29,93.34,93.26,93.33,11000.0,49.7543,49.781,49.7383,49.7756,11000.0
2008-05-05 13:00:00,93.33,93.49,93.33,93.41,12100.0,49.7756,49.861,49.7756,49.8183,12100.0
2008-05-05 13:05:00,93.41,93.47,93.33,93.39,7300.0,49.8183,49.8503,49.7756,49.8076,7300.0
2008-05-05 13:10:00,93.39,93.56,93.35,93.35,12100.0,49.8076,49.8983,49.7863,49.7863,12100.0
2008-05-05 13:15:00,93.3,93.56,93.3,93.47,14400.0,49.7596,49.8983,49.7596,49.8503,14400.0
2008-05-05 13:20:00,93.44,93.81,93.44,93.75,26800.0,49.8343,50.0316,49.8343,49.9996,26800.0
2008-05-05 13:25:00,93.71,93.72,93.56,93.57,4200.0,49.9783,49.9836,49.8983,49.9036,4200.0
2008-05-05 13:30:00,93.6,93.63,93.55,93.56,8100.0,49.9196,49.9356,49.893,49.8983,8100.0
2008-05-05 13:35:00,93.51,93.6,93.4,93.43,9400.0,49.8716,49.9196,49.813,49.829,9400.0
2008-05-05 13:40:00,93.43,93.44,93.31,93.37,7800.0,49.829,49.8343,49.765,49.797,7800.0
2008-05-05 13:45:00,93.37,93.4,93.21,93.23,11000.0,49.797,49.813,49.7116,49.7223,11000.0
2008-05-05 13:50:00,93.21,93.25,93.17,93.18,10200.0,49.7116,49.733,49.6903,49.6956,10200.0
2008-05-05 13:55:00,93.19,93.2,93.08,93.15,7700.0,49.701,49.7063,49.6423,49.6796,7700.0
2008-05-05 14:00:00,93.14,93.24,92.96,93.2,15500.0,49.6743,49.7276,49.5783,49.7063,15500.0
2008-05-05 14:05:00,93.15,93.2,93.13,93.16,4600.0,49.6796,49.7063,49.669,49.685,4600.0
2008-05-05 14:10:00,93.16,93.17,93.09,93.14,12700.0,49.685,49.6903,49.6476,49.6743,12700.0
2008-05-05 14:15:00,93.13,93.2,93.03,93.04,12200.0,49.669,49.7063,49.6157,49.621,12200.0
2008-05-05 14:20:00,93.07,93.09,92.99,93.08,10500.0,49.637,49.6476,49.5943,49.6423,10500.0
2008-05-05 14:25:00,93.06,93.07,92.95,92.98,11500.0,49.6316,49.637,49.573,49.589,11500.0
2008-05-05 14:30:00,92.94,93.0,92.92,92.96,9400.0,49.5677,49.5997,49.557,49.5783,9400.0
2008-05-05 14:35:00,92.96,93.0,92.93,92.96,11700.0,49.5783,49.5997,49.5623,49.5783,11700.0
2008-05-05 14:40:00,92.98,93.05,92.98,93.05,7500.0,49.589,49.6263,49.589,49.6263,7500.0
2008-05-05 14:45:00,93.01,93.19,93.0,93.17,18900.0,49.605,49.701,49.5997,49.6903,18900.0
2008-05-05 14:50:00,93.17,93.24,93.16,93.17,10800.0,49.6903,49.7276,49.685,49.6903,10800.0
2008-05-05 14:55:00,93.17,93.21,93.07,93.12,14200.0,49.6903,49.7116,49.637,49.6636,14200.0
2008-05-05 15:00:00,93.11,93.27,93.1,93.18,17200.0,49.6583,49.7436,49.653,49.6956,17200.0
2008-05-05 15:05:00,93.21,93.26,93.18,93.23,13600.0,49.7116,49.7383,49.6956,49.7223,13600.0
2008-05-05 15:10:00,93.19,93.26,93.19,93.19,14600.0,49.701,49.7383,49.701,49.701,14600.0
2008-05-05 15:15:00,93.19,93.23,93.16,93.21,7900.0,49.701,49.7223,49.685,49.7116,7900.0
2008-05-05 15:20:00,93.2,93.23,93.16,93.2,11100.0,49.7063,49.7223,49.685,49.7063,11100.0
2008-05-05 15:25:00,93.2,93.22,93.09,93.14,9700.0,49.7063,49.717,49.6476,49.6743,9700.0
2008-05-05 15:30:00,93.09,93.14,93.02,93.04,11700.0,49.6476,49.6743,49.6103,49.621,11700.0
2008-05-05 15:35:00,93.04,93.06,93.0,93.02,11200.0,49.621,49.6316,49.5997,49.6103,11200.0
2008-05-05 15:40:00,93.03,93.19,93.0,93.13,24300.0,49.6157,49.701,49.5997,49.669,24300.0
2008-05-05 15:45:00,93.12,93.27,93.12,93.24,21400.0,49.6636,49.7436,49.6636,49.7276,21400.0
2008-05-05 15:50:00,93.24,93.38,93.24,93.31,23000.0,49.7276,49.8023,49.7276,49.765,23000.0
2008-05-05 15:55:00,93.31,93.5,93.28,93.37,33400.0,49.765,49.8663,49.749,49.797,33400.0
2008-05-06 09:30:00,91.88,92.52,91.83,92.35,5500.0,49.0023,49.3437,48.9757,49.253,5500.0
2008-05-06 09:35:00,92.34,92.63,92.28,92.43,14100.0,49.2477,49.4023,49.2157,49.2957,14100.0
2008-05-06 09:40:00,92.34,93.06,92.34,93.06,11400.0,49.2477,49.6316,49.2477,49.6316,11400.0
2008-05-06 09:45:00,93.02,93.11,92.63,92.76,9100.0,49.6103,49.6583,49.4023,49.4717,9100.0
2008-05-06 09:50:00,92.73,92.83,92.52,92.54,16700.0,49.4557,49.509,49.3437,49.3543,16700.0
2008-05-06 09:55:00,92.58,93.03,92.49,93.03,11000.0,49.3757,49.6157,49.3277,49.6157,11000.0
2008-05-06 10:00:00,93.03,93.08,92.93,93.03,9500.0,49.6157,49.6423,49.5623,49.6157,9500.0
2008-05-06 10:05:00,93.03,93.19,92.89,92.89,17800.0,49.6157,49.701,49.541,49.541,17800.0
2008-05-06 10:10:00,92.98,93.17,92.91,92.96,10200.0,49.589,49.6903,49.5517,49.5783,10200.0
2008-05-06 10:15:00,92.9,93.07,92.82,92.91,9200.0,49.5463,49.637,49.5037,49.5517,9200.0
2008-05-06 10:20:00,92.98,93.0,92.88,92.97,7400.0,49.589,49.5997,49.5357,49.5837,7400.0
2008-05-06 10:25:00,92.94,93.0,92.93,93.0,3500.0,49.5677,49.5997,49.5623,49.5997,3500.0
2008-05-06 10:30:00,93.06,93.06,92.86,92.86,12200.0,49.6316,49.6316,49.525,49.525,12200.0
2008-05-06 10:35:00,92.89,92.97,92.84,92.84,5000.0,49.541,49.5837,49.5143,49.5143,5000.0
2008-05-06 10:40:00,92.84,92.98,92.84,92.92,2800.0,49.5143,49.589,49.5143,49.557,2800.0
2008-05-06 10:45:00,92.96,93.0,92.94,92.96,3800.0,49.5783,49.5997,49.5677,49.5783,3800.0
2008-05-06 10:50:00,92.96,93.16,92.95,93.08,11400.0,49.5783,49.685,49.573,49.6423,11400.0
2008-05-06 10:55:00,93.11,93.13,92.96,93.07,4400.0,49.6583,49.669,49.5783,49.637,4400.0
2008-05-06 11:00:00,93.09,93.28,93.09,93.2,4000.0,49.6476,49.749,49.6476,49.7063,4000.0
2008-05-06 11:05:00,93.2,93.34,93.12,93.33,12300.0,49.7063,49.781,49.6636,49.7756,12300.0
2008-05-06 11:10:00,93.34,93.54,93.34,93.5,5400.0,49.781,49.8876,49.781,49.8663,5400.0
2008-05-06 11:15:00,93.51,93.55,93.26,93.26,11200.0,49.8716,49.893,49.7383,49.7383,11200.0
2008-05-06 11:20:00,93.28,93.34,93.25,93.3,4800.0,49.749,49.781,49.733,49.7596,4800.0
2008-05-06 11:25:00,93.33,93.36,93.28,93.32,5300.0,49.7756,49.7916,49.749,49.7703,5300.0
2008-05-06 11:30:00,93.36,93.36,93.21,93.21,6000.0,49.7916,49.7916,49.7116,49.7116,6000.0
2008-05-06 11:35:00,93.21,93.32,93.17,93.32,7800.0,49.7116,49.7703,49.6903,49.7703,7800.0
2008-05-06 11:40:00,93.27,93.33,93.13,93.25,7600.0,49.7436,49.7756,49.669,49.733,7600.0
2008-05-06 11:45:00,93.22,93.33,93.22,93.27,2900.0,49.717,49.7756,49.717,49.7436,2900.0
2008-05-06 11:50:00,93.29,93.38,93.28,93.38,7600.0,49.7543,49.8023,49.749,49.8023,7600.0
2008-05-06 11:55:00,93.39,93.47,93.3,93.45,7000.0,49.8076,49.8503,49.7596,49.8396,7000.0
2008-05-06 12:00:00,93.45,93.68,93.44,93.66,10700.0,49.8396,49.9623,49.8343,49.9516,10700.0
2008-05-06 12:05:00,93.65,93.77,93.55,93.75,6900.0,49.9463,50.0103,49.893,49.9996,6900.0
2008-05-06 12:10:00,93.78,94.01,93.78,93.78,14900.0,50.0156,50.1383,50.0156,50.0156,14900.0
2008-05-06 12:15:00,93.77,93.96,93.75,93.88,8800.0,50.0103,50.1116,49.9996,50.069,8800.0
2008-05-06 12:20:00,93.94,94.03,93.93,94.0,6200.0,50.101,50.149,50.0956,50.133,6200.0
2008-05-06 12:25:00,94.03,94.2,94.02,94.12,12700.0,50.149,50.2396,50.1436,50.197,12700.0
2008-05-06 12:30:00,94.09,94.14,94.05,94.07,6100.0,50.181,50.2076,50.1596,50.1703,6100.0
2008-05-06 12:35:00,94.06,94.06,93.9,93.99,11200.0,50.165,50.165,50.0796,50.1276,11200.0
2008-05-06 12:40:00,93.99,94.13,93.99,94.13,4200.0,50.1276,50.2023,50.1276,50.2023,4200.0
2008-05-06 12:45:00,94.15,94.23,94.11,94.13,6600.0,50.213,50.2556,50.1916,50.2023,6600.0
2008-05-06 12:50:00,94.18,94.48,94.18,94.43,14900.0,50.229,50.389,50.229,50.3623,14900.0
2008-05-06 12:55:00,94.41,94.41,94.3,94.3,10800.0,50.3516,50.3516,50.293,50.293,10800.0
2008-05-06 13:00:00,94.32,94.32,94.07,94.07,11200.0,50.3036,50.3036,50.1703,50.1703,11200.0
2008-05-06 13:05:00,94.06,94.1,93.25,94.07,66400.0,50.165,50.1863,49.733,50.1703,66400.0
2008-05-06 13:10:00,94.02,94.06,93.96,93.96,6300.0,50.1436,50.165,50.1116,50.1116,6300.0
2008-05-06 13:15:00,93.95,94.0,93.9,93.92,13900.0,50.1063,50.133,50.0796,50.0903,13900.0
2008-05-06 13:20:00,93.92,93.99,93.91,93.97,3100.0,50.0903,50.1276,50.085,50.117,3100.0
2008-05-06 13:25:00,93.95,93.98,93.78,93.78,9200.0,50.1063,50.1223,50.0156,50.0156,9200.0
2008-05-06 13:30:00,93.8,93.8,93.57,93.65,13100.0,50.0263,50.0263,49.9036,49.9463,13100.0
2008-05-06 13:35:00,93.64,93.87,93.63,93.87,7400.0,49.941,50.0636,49.9356,50.0636,7400.0
2008-05-06 13:40:00,93.94,94.0,93.87,94.0,4200.0,50.101,50.133,50.0636,50.133,4200.0
2008-05-06 13:45:00,94.03,94.03,93.64,93.65,7200.0,50.149,50.149,49.941,49.9463,7200.0
2008-05-06 13:50:00,93.65,93.69,93.55,93.58,15200.0,49.9463,49.9676,49.893,49.909,15200.0
2008-05-06 13:55:00,93.61,93.62,93.45,93.53,11000.0,49.925,49.9303,49.8396,49.8823,11000.0
2008-05-06 14:00:00,93.53,93.53,93.3,93.34,14300.0,49.8823,49.8823,49.7596,49.781,14300.0
2008-05-06 14:05:00,93.34,93.35,93.28,93.31,4100.0,49.781,49.7863,49.749,49.765,4100.0
2008-05-06 14:10:00,93.32,93.35,93.29,93.34,6900.0,49.7703,49.7863,49.7543,49.781,6900.0
2008-05-06 14:15:00,93.34,93.34,93.18,93.21,14800.0,49.781,49.781,49.6956,49.7116,14800.0
2008-05-06 14:20:00,93.21,93.22,93.08,93.11,8400.0,49.7116,49.717,49.6423,49.6583,8400.0
2008-05-06 14:25:00,93.13,93.15,93.08,93.13,8900.0,49.669,49.6796,49.6423,49.669,8900.0
2008-05-06 14:30:00,93.13,93.19,93.12,93.16,12800.0,49.669,49.701,49.6636,49.685,12800.0
2008-05-06 14:35:00,93.15,93.17,93.07,93.12,13300.0,49.6796,49.6903,49.637,49.6636,13300.0
2008-05-06 14:40:00,93.12,93.12,93.02,93.08,18200.0,49.6636,49.6636,49.6103,49.6423,18200.0
2008-05-06 14:45:00,93.08,93.3,93.08,93.3,15000.0,49.6423,49.7596,49.6423,49.7596,15000.0
2008-05-06 14:50:00,93.3,93.45,93.25,93.45,11800.0,49.7596,49.8396,49.733,49.8396,11800.0
2008-05-06 14:55:00,93.45,93.47,93.39,93.39,7300.0,49.8396,49.8503,49.8076,49.8076,7300.0
2008-05-06 15:00:00,93.4,93.45,93.31,93.39,11700.0,49.813,49.8396,49.765,49.8076,11700.0
2008-05-06 15:05:00,93.42,93.46,93.4,93.45,7600.0,49.8236,49.845,49.813,49.8396,7600.0
2008-05-06 15:10:00,93.45,93.47,93.39,93.4,17100.0,49.8396,49.8503,49.8076,49.813,17100.0
2008-05-06 15:15:00,93.4,93.7,93.38,93.4,31900.0,49.813,49.973,49.8023,49.813,31900.0
2008-05-06 15:20:00,93.39,93.42,93.31,93.4,15400.0,49.8076,49.8236,49.765,49.813,15400.0
2008-05-06 15:25:00,93.42,93.48,93.29,93.3,10700.0,49.8236,49.8556,49.7543,49.7596,10700.0
2008-05-06 15:30:00,93.31,93.4,93.3,93.34,17600.0,49.765,49.813,49.7596,49.781,17600.0
2008-05-06 15:35:00,93.32,93.47,93.3,93.43,32800.0,49.7703,49.8503,49.7596,49.829,32800.0
2008-05-06 15:40:00,93.44,93.44,93.28,93.28,17500.0,49.8343,49.8343,49.749,49.749,17500.0
2008-05-06 15:45:00,93.3,93.38,93.22,93.22,17100.0,49.7596,49.8023,49.717,49.717,17100.0
2008-05-06 15:50:00,93.23,93.49,93.23,93.45,15900.0,49.7223,49.861,49.7223,49.8396,15900.0
2008-05-06 15:55:00,93.46,93.68,93.45,93.68,39700.0,49.845,49.9623,49.8396,49.9623,39700.0
2008-05-07 09:30:00,93.32,94.34,93.32,93.95,12200.0,49.7703,50.3143,49.7703,50.1063,12200.0
2008-05-07 09:35:00,93.97,93.97,93.52,93.85,6100.0,50.117,50.117,49.877,50.053,6100.0
2008-05-07 09:40:00,93.84,93.84,93.11,93.43,8400.0,50.0476,50.0476,49.6583,49.829,8400.0
2008-05-07 09:45:00,93.44,93.61,93.35,93.52,6800.0,49.8343,49.925,49.7863,49.877,6800.0
2008-05-07 09:50:00,93.48,93.72,93.45,93.48,10500.0,49.8556,49.9836,49.8396,49.8556,10500.0
2008-05-07 09:55:00,93.47,93.64,93.4,93.58,5100.0,49.8503,49.941,49.813,49.909,5100.0
2008-05-07 10:00:00,93.45,93.45,92.97,92.97,10000.0,49.8396,49.8396,49.5837,49.5837,10000.0
2008-05-07 10:05:00,92.96,93.2,92.96,93.2,2900.0,49.5783,49.7063,49.5783,49.7063,2900.0
2008-05-07 10:10:00,93.13,93.44,93.13,93.44,3600.0,49.669,49.8343,49.669,49.8343,3600.0
2008-05-07 10:15:00,93.43,93.57,93.39,93.43,7700.0,49.829,49.9036,49.8076,49.829,7700.0
2008-05-07 10:20:00,93.45,93.64,93.45,93.64,5500.0,49.8396,49.941,49.8396,49.941,5500.0
2008-05-07 10:25:00,93.61,93.7,93.5,93.5,10700.0,49.925,49.973,49.8663,49.8663,10700.0
2008-05-07 10:30:00,93.54,93.77,93.48,93.53,13900.0,49.8876,50.0103,49.8556,49.8823,13900.0
2008-05-07 10:35:00,93.58,93.74,93.52,93.73,3500.0,49.909,49.9943,49.877,49.989,3500.0
2008-05-07 10:40:00,93.74,93.97,93.69,93.69,14900.0,49.9943,50.117,49.9676,49.9676,14900.0
2008-05-07 10:45:00,93.69,93.81,93.67,93.74,6200.0,49.9676,50.0316,49.957,49.9943,6200.0
2008-05-07 10:50:00,93.74,93.77,93.68,93.71,4800.0,49.9943,50.0103,49.9623,49.9783,4800.0
2008-05-07 10:55:00,93.71,93.73,93.38,93.43,13800.0,49.9783,49.989,49.8023,49.829,13800.0
2008-05-07 11:00:00,93.43,93.52,93.34,93.39,10800.0,49.829,49.877,49.781,49.8076,10800.0
2008-05-07 11:05:00,93.41,93.51,93.35,93.45,4900.0,49.8183,49.8716,49.7863,49.8396,4900.0
2008-05-07 11:10:00,93.47,93.47,93.28,93.29,13600.0,49.8503,49.8503,49.749,49.7543,13600.0
2008-05-07 11:15:00,93.25,93.42,93.25,93.38,11200.0,49.733,49.8236,49.733,49.8023,11200.0
2008-05-07 11:20:00,93.35,93.35,93.25,93.25,6000.0,49.7863,49.7863,49.733,49.733,6000.0
2008-05-07 11:25:00,93.26,93.33,93.25,93.29,5400.0,49.7383,49.7756,49.733,49.7543,5400.0
2008-05-07 11:30:00,93.27,93.4,93.26,93.3,8500.0,49.7436,49.813,49.7383,49.7596,8500.0
2008-05-07 11:35:00,93.26,93.28,93.14,93.24,7800.0,49.7383,49.749,49.6743,49.7276,7800.0
2008-05-07 11:40:00,93.24,93.35,93.24,93.35,2100.0,49.7276,49.7863,49.7276,49.7863,2100.0
2008-05-07 11:45:00,93.32,93.35,93.23,93.25,2400.0,49.7703,49.7863,49.7223,49.733,2400.0
2008-05-07 11:50:00,93.27,93.38,93.22,93.27,5000.0,49.7436,49.8023,49.717,49.7436,5000.0
2008-05-07 11:55:00,93.3,93.4,93.29,93.36,5200.0,49.7596,49.813,49.7543,49.7916,5200.0
2008-05-07 12:00:00,93.35,93.4,93.25,93.3,11600.0,49.7863,49.813,49.733,49.7596,11600.0
2008-05-07 12:05:00,93.29,93.44,93.26,93.44,3700.0,49.7543,49.8343,49.7383,49.8343,3700.0
2008-05-07 12:10:00,93.39,93.46,93.39,93.41,4200.0,49.8076,49.845,49.8076,49.8183,4200.0
2008-05-07 12:15:00,93.43,93.56,93.43,93.52,9500.0,49.829,49.8983,49.829,49.877,9500.0
2008-05-07 12:20:00,93.53,93.64,93.51,93.54,7600.0,49.8823,49.941,49.8716,49.8876,7600.0
2008-05-07 12:25:00,93.54,93.54,93.2,93.2,19200.0,49.8876,49.8876,49.7063,49.7063,19200.0
2008-05-07 12:30:00,93.18,93.23,93.08,93.13,9000.0,49.6956,49.7223,49.6423,49.669,9000.0
2008-05-07 12:35:00,93.12,93.13,92.91,92.94,7400.0,49.6636,49.669,49.5517,49.5677,7400.0
2008-05-07 12:40:00,92.94,92.96,92.87,92.92,4900.0,49.5677,49.5783,49.5303,49.557,4900.0
2008-05-07 12:45:00,92.92,92.92,92.86,92.88,6300.0,49.557,49.557,49.525,49.5357,6300.0
2008-05-07 12:50:00,92.92,92.97,92.88,92.95,10200.0,49.557,49.5837,49.5357,49.573,10200.0
2008-05-07 12:55:00,92.94,92.94,92.89,92.91,4300.0,49.5677,49.5677,49.541,49.5517,4300.0
2008-05-07 13:00:00,92.92,92.94,92.84,92.87,7300.0,49.557,49.5677,49.5143,49.5303,7300.0
2008-05-07 13:05:00,92.87,92.87,92.71,92.71,8600.0,49.5303,49.5303,49.445,49.445,8600.0
2008-05-07 13:10:00,92.72,92.76,92.54,92.65,16800.0,49.4503,49.4717,49.3543,49.413,16800.0
2008-05-07 13:15:00,92.7,92.74,92.57,92.63,29700.0,49.4397,49.461,49.3703,49.4023,29700.0
2008-05-07 13:20:00,92.65,92.65,92.23,92.42,19800.0,49.413,49.413,49.189,49.2903,19800.0
2008-05-07 13:25:00,92.41,92.46,92.24,92.33,5800.0,49.285,49.3117,49.1943,49.2423,5800.0
2008-05-07 13:30:00,92.33,92.36,92.29,92.36,1400.0,49.2423,49.2583,49.221,49.2583,1400.0
2008-05-07 13:35:00,92.38,92.39,92.2,92.21,3700.0,49.269,49.2743,49.173,49.1783,3700.0
2008-05-07 13:40:00,92.23,92.23,92.18,92.18,5300.0,49.189,49.189,49.1623,49.1623,5300.0
2008-05-07 13:45:00,92.19,92.34,92.16,92.31,8300.0,49.1677,49.2477,49.1517,49.2317,8300.0
2008-05-07 13:50:00,92.32,92.35,92.14,92.22,4100.0,49.237,49.253,49.141,49.1837,4100.0
2008-05-07 13:55:00,92.15,92.18,92.09,92.17,4600.0,49.1463,49.1623,49.1143,49.157,4600.0
2008-05-07 14:00:00,92.17,92.22,92.11,92.14,4000.0,49.157,49.1837,49.125,49.141,4000.0
2008-05-07 14:05:00,92.17,92.27,92.13,92.27,4000.0,49.157,49.2103,49.1357,49.2103,4000.0
2008-05-07 14:10:00,92.24,92.42,92.22,92.34,10500.0,49.1943,49.2903,49.1837,49.2477,10500.0
2008-05-07 14:15:00,92.32,92.32,92.1,92.1,7200.0,49.237,49.237,49.1197,49.1197,7200.0
2008-05-07 14:20:00,92.11,92.15,91.92,91.92,10800.0,49.125,49.1463,49.0237,49.0237,10800.0
2008-05-07 14:25:00,91.92,91.98,91.77,91.77,6000.0,49.0237,49.0557,48.9437,48.9437,6000.0
2008-05-07 14:30:00,91.76,91.8,91.63,91.7,12500.0,48.9383,48.9597,48.869,48.9063,12500.0
2008-05-07 14:35:00,91.75,91.75,91.52,91.55,9500.0,48.933,48.933,48.8103,48.8263,9500.0
2008-05-07 14:40:00,91.55,91.77,91.52,91.77,95000.0,48.8263,48.9437,48.8103,48.9437,95000.0
2008-05-07 14:45:00,91.73,91.76,91.54,91.7,24600.0,48.9223,48.9383,48.821,48.9063,24600.0
2008-05-07 14:50:00,91.66,91.85,91.62,91.73,17300.0,48.885,48.9863,48.8637,48.9223,17300.0
2008-05-07 14:55:00,91.73,91.94,91.71,91.82,11600.0,48.9223,49.0343,48.9117,48.9703,11600.0
2008-05-07 15:00:00,91.81,92.11,91.72,92.03,51200.0,48.965,49.125,48.917,49.0823,51200.0
2008-05-07 15:05:00,92.02,92.02,91.66,91.76,20200.0,49.077,49.077,48.885,48.9383,20200.0
2008-05-07 15:10:00,91.77,92.03,91.77,91.98,31500.0,48.9437,49.0823,48.9437,49.0557,31500.0
2008-05-07 15:15:00,92.03,92.15,91.94,92.04,13500.0,49.0823,49.1463,49.0343,49.0877,13500.0
2008-05-07 15:20:00,92.0,92.11,91.79,91.81,24000.0,49.0663,49.125,48.9543,48.965,24000.0
2008-05-07 15:25:00,91.78,91.84,91.57,91.79,23900.0,48.949,48.981,48.837,48.9543,23900.0
2008-05-07 15:30:00,91.8,91.85,91.56,91.85,19200.0,48.9597,48.9863,48.8317,48.9863,19200.0
2008-05-07 15:35:00,91.83,91.89,91.72,91.83,22400.0,48.9757,49.0077,48.917,48.9757,22400.0
2008-05-07 15:40:00,91.83,92.1,91.8,92.1,26700.0,48.9757,49.1197,48.9597,49.1197,26700.0
2008-05-07 15:45:00,92.11,92.44,92.11,92.28,33900.0,49.125,49.301,49.125,49.2157,33900.0
2008-05-07 15:50:00,92.28,92.28,91.65,91.73,48800.0,49.2157,49.2157,48.8797,48.9223,48800.0
2008-05-07 15:55:00,91.7,91.79,91.24,91.36,77200.0,48.9063,48.9543,48.661,48.725,77200.0
2008-05-08 09:30:00,91.81,91.81,91.22,91.24,13300.0,48.965,48.965,48.6503,48.661,13300.0
2008-05-08 09:35:00,91.32,91.59,91.28,91.59,4900.0,48.7037,48.8477,48.6823,48.8477,4900.0
2008-05-08 09:40:00,91.58,92.31,91.58,92.13,15700.0,48.8423,49.2317,48.8423,49.1357,15700.0
2008-05-08 09:45:00,92.13,92.18,91.87,92.11,8700.0,49.1357,49.1623,48.997,49.125,8700.0
2008-05-08 09:50:00,92.14,92.14,91.76,92.07,15600.0,49.141,49.141,48.9383,49.1037,15600.0
2008-05-08 09:55:00,92.09,92.1,91.89,92.1,6700.0,49.1143,49.1197,49.0077,49.1197,6700.0
2008-05-08 10:00:00,92.05,92.06,91.54,91.99,9800.0,49.093,49.0983,48.821,49.061,9800.0
2008-05-08 10:05:00,91.98,92.05,91.58,91.59,7900.0,49.0557,49.093,48.8423,48.8477,7900.0
2008-05-08 10:10:00,91.54,91.9,91.54,91.73,9700.0,48.821,49.013,48.821,48.9223,9700.0
2008-05-08 10:15:00,91.76,91.85,91.3,91.34,14000.0,48.9383,48.9863,48.693,48.7143,14000.0
2008-05-08 10:20:00,91.28,91.53,91.28,91.5,6900.0,48.6823,48.8157,48.6823,48.7997,6900.0
2008-05-08 10:25:00,91.58,91.69,91.47,91.5,17600.0,48.8423,48.901,48.7837,48.7997,17600.0
2008-05-08 10:30:00,91.5,91.63,91.44,91.49,6700.0,48.7997,48.869,48.7677,48.7943,6700.0
2008-05-08 10:35:00,91.48,91.55,91.29,91.31,8800.0,48.789,48.8263,48.6877,48.6983,8800.0
2008-05-08 10:40:00,91.31,91.61,91.31,91.44,7700.0,48.6983,48.8583,48.6983,48.7677,7700.0
2008-05-08 10:45:00,91.44,91.57,91.42,91.44,9800.0,48.7677,48.837,48.757,48.7677,9800.0
2008-05-08 10:50:00,91.47,91.5,91.28,91.28,17200.0,48.7837,48.7997,48.6823,48.6823,17200.0
2008-05-08 10:55:00,91.28,91.75,91.26,91.71,10600.0,48.6823,48.933,48.6717,48.9117,10600.0
2008-05-08 11:00:00,91.75,91.97,91.52,91.57,18000.0,48.933,49.0503,48.8103,48.837,18000.0
2008-05-08 11:05:00,91.58,92.1,91.58,92.1,7300.0,48.8423,49.1197,48.8423,49.1197,7300.0
2008-05-08 11:10:00,92.06,92.06,91.7,92.02,11600.0,49.0983,49.0983,48.9063,49.077,11600.0
2008-05-08 11:15:00,92.03,92.22,92.03,92.15,19100.0,49.0823,49.1837,49.0823,49.1463,19100.0
2008-05-08 11:20:00,92.12,92.28,92.04,92.22,9400.0,49.1303,49.2157,49.0877,49.1837,9400.0
2008-05-08 11:25:00,92.23,92.36,92.13,92.34,7700.0,49.189,49.2583,49.1357,49.2477,7700.0
2008-05-08 11:30:00,92.33,92.4,92.32,92.36,7800.0,49.2423,49.2797,49.237,49.2583,7800.0
2008-05-08 11:35:00,92.35,92.46,92.22,92.31,9500.0,49.253,49.3117,49.1837,49.2317,9500.0
2008-05-08 11:40:00,92.31,92.36,92.12,92.31,11000.0,49.2317,49.2583,49.1303,49.2317,11000.0
2008-05-08 11:45:00,92.22,92.35,92.07,92.12,7700.0,49.1837,49.253,49.1037,49.1303,7700.0
2008-05-08 11:50:00,92.14,92.25,91.92,92.1,7900.0,49.141,49.1997,49.0237,49.1197,7900.0
2008-05-08 11:55:00,92.14,92.28,92.14,92.19,20100.0,49.141,49.2157,49.141,49.1677,20100.0
2008-05-08 12:00:00,92.19,92.22,91.79,91.94,9400.0,49.1677,49.1837,48.9543,49.0343,9400.0
2008-05-08 12:05:00,91.94,92.1,91.94,92.1,2300.0,49.0343,49.1197,49.0343,49.1197,2300.0
2008-05-08 12:10:00,92.13,92.13,92.01,92.11,7400.0,49.1357,49.1357,49.0717,49.125,7400.0
2008-05-08 12:15:00,92.08,92.08,91.94,91.94,11100.0,49.109,49.109,49.0343,49.0343,11100.0
2008-05-08 12:20:00,91.96,92.0,91.86,92.0,4800.0,49.045,49.0663,48.9917,49.0663,4800.0
2008-05-08 12:25:00,91.98,92.1,91.92,91.97,5200.0,49.0557,49.1197,49.0237,49.0503,5200.0
2008-05-08 12:30:00,91.97,92.14,91.73,91.83,27100.0,49.0503,49.141,48.9223,48.9757,27100.0
2008-05-08 12:35:00,91.83,91.91,91.56,91.76,21800.0,48.9757,49.0183,48.8317,48.9383,21800.0
2008-05-08 12:40:00,91.76,91.8,91.58,91.65,6500.0,48.9383,48.9597,48.8423,48.8797,6500.0
2008-05-08 12:45:00,91.65,91.73,91.53,91.65,6300.0,48.8797,48.9223,48.8157,48.8797,6300.0
2008-05-08 12:50:00,91.65,91.76,91.64,91.67,2900.0,48.8797,48.9383,48.8743,48.8903,2900.0
2008-05-08 12:55:00,91.61,91.62,91.48,91.6,4800.0,48.8583,48.8637,48.789,48.853,4800.0
2008-05-08 13:00:00,91.59,91.6,91.53,91.55,6700.0,48.8477,48.853,48.8157,48.8263,6700.0
2008-05-08 13:05:00,91.56,91.61,91.48,91.6,9000.0,48.8317,48.8583,48.789,48.853,9000.0
2008-05-08 13:10:00,91.58,91.58,91.45,91.46,5400.0,48.8423,48.8423,48.773,48.7783,5400.0
2008-05-08 13:15:00,91.45,91.55,91.3,91.3,9600.0,48.773,48.8263,48.693,48.693,9600.0
2008-05-08 13:20:00,91.3,91.86,91.3,91.86,9500.0,48.693,48.9917,48.693,48.9917,9500.0
2008-05-08 13:25:00,91.87,92.0,91.87,91.91,9100.0,48.997,49.0663,48.997,49.0183,9100.0
2008-05-08 13:30:00,92.0,92.21,91.94,92.15,12900.0,49.0663,49.1783,49.0343,49.1463,12900.0
2008-05-08 13:35:00,92.15,92.21,92.13,92.18,4700.0,49.1463,49.1783,49.1357,49.1623,4700.0
2008-05-08 13:40:00,92.15,92.22,92.01,92.07,5900.0,49.1463,49.1837,49.0717,49.1037,5900.0
2008-05-08 13:45:00,92.1,92.18,92.1,92.16,2900.0,49.1197,49.1623,49.1197,49.1517,2900.0
2008-05-08 13:50:00,92.19,92.24,92.06,92.06,19900.0,49.1677,49.1943,49.0983,49.0983,19900.0
2008-05-08 13:55:00,92.06,92.2,92.01,92.05,6500.0,49.0983,49.173,49.0717,49.093,6500.0
2008-05-08 14:00:00,91.98,92.06,91.86,91.88,20600.0,49.0557,49.0983,48.9917,49.0023,20600.0
2008-05-08 14:05:00,91.83,91.9,91.74,91.76,7000.0,48.9757,49.013,48.9277,48.9383,7000.0
2008-05-08 14:10:00,91.81,92.01,91.77,91.98,20400.0,48.965,49.0717,48.9437,49.0557,20400.0
2008-05-08 14:15:00,91.95,91.95,91.68,91.81,10500.0,49.0397,49.0397,48.8957,48.965,10500.0
2008-05-08 14:20:00,91.83,92.03,91.81,91.88,5100.0,48.9757,49.0823,48.965,49.0023,5100.0
2008-05-08 14:25:00,91.88,91.89,91.81,91.84,5400.0,49.0023,49.0077,48.965,48.981,5400.0
2008-05-08 14:30:00,91.84,91.84,91.66,91.67,7300.0,48.981,48.981,48.885,48.8903,7300.0
2008-05-08 14:35:00,91.69,91.74,91.6,91.64,7500.0,48.901,48.9277,48.853,48.8743,7500.0
2008-05-08 14:40:00,91.62,91.65,91.51,91.57,5500.0,48.8637,48.8797,48.805,48.837,5500.0
2008-05-08 14:45:00,91.53,91.66,91.53,91.59,6500.0,48.8157,48.885,48.8157,48.8477,6500.0
2008-05-08 14:50:00,91.59,91.81,91.56,91.81,10500.0,48.8477,48.965,48.8317,48.965,10500.0
2008-05-08 14:55:00,91.8,91.82,91.65,91.8,12200.0,48.9597,48.9703,48.8797,48.9597,12200.0
2008-05-08 15:00:00,91.81,91.87,91.71,91.71,6700.0,48.965,48.997,48.9117,48.9117,6700.0
2008-05-08 15:05:00,91.71,91.72,91.58,91.62,9300.0,48.9117,48.917,48.8423,48.8637,9300.0
2008-05-08 15:10:00,91.64,91.71,91.49,91.66,8700.0,48.8743,48.9117,48.7943,48.885,8700.0
2008-05-08 15:15:00,91.67,91.67,91.33,91.38,18700.0,48.8903,48.8903,48.709,48.7357,18700.0
2008-05-08 15:20:00,91.38,91.5,91.15,91.46,18100.0,48.7357,48.7997,48.613,48.7783,18100.0
2008-05-08 15:25:00,91.48,91.69,91.45,91.62,14600.0,48.789,48.901,48.773,48.8637,14600.0
2008-05-08 15:30:00,91.58,91.6,91.54,91.54,4700.0,48.8423,48.853,48.821,48.821,4700.0
2008-05-08 15:35:00,91.55,91.62,91.43,91.46,10900.0,48.8263,48.8637,48.7623,48.7783,10900.0
2008-05-08 15:40:00,91.47,91.57,91.4,91.57,17900.0,48.7837,48.837,48.7463,48.837,17900.0
2008-05-08 15:45:00,91.58,91.66,91.49,91.6,16300.0,48.8423,48.885,48.7943,48.853,16300.0
2008-05-08 15:50:00,91.6,91.77,91.6,91.73,20100.0,48.853,48.9437,48.853,48.9223,20100.0
2008-05-08 15:55:00,91.69,91.8,91.69,91.79,12600.0,48.901,48.9597,48.901,48.9543,12600.0
2008-05-09 09:30:00,90.0,90.0,88.66,89.52,1400.0,47.9997,47.9997,47.285,47.7437,1400.0
2008-05-09 09:35:00,89.5,89.5,87.73,88.0,66200.0,47.733,47.733,46.789,46.933,66200.0
2008-05-09 09:40:00,88.0,88.12,87.77,88.0,43000.0,46.933,46.997,46.8103,46.933,43000.0
2008-05-09 09:45:00,88.0,88.06,87.82,87.99,28300.0,46.933,46.965,46.837,46.9277,28300.0
2008-05-09 09:50:00,87.99,88.19,87.92,87.94,42800.0,46.9277,47.0343,46.8903,46.901,42800.0
2008-05-09 09:55:00,87.98,88.08,87.8,87.81,52900.0,46.9223,46.9757,46.8263,46.8317,52900.0
2008-05-09 10:00:00,87.8,87.94,87.13,87.35,57500.0,46.8263,46.901,46.469,46.5863,57500.0
2008-05-09 10:05:00,87.35,87.39,86.8,87.05,31800.0,46.5863,46.6077,46.293,46.4263,31800.0
2008-05-09 10:10:00,87.01,87.13,86.82,87.05,22100.0,46.405,46.469,46.3037,46.4263,22100.0
2008-05-09 10:15:00,87.02,87.22,86.85,87.22,26200.0,46.4103,46.517,46.3197,46.517,26200.0
2008-05-09 10:20:00,87.21,87.37,86.75,86.78,25700.0,46.5117,46.597,46.2663,46.2823,25700.0
2008-05-09 10:25:00,86.77,87.08,86.63,86.77,29900.0,46.277,46.4423,46.2023,46.277,29900.0
2008-05-09 10:30:00,86.74,87.27,86.67,87.06,32900.0,46.261,46.5437,46.2237,46.4317,32900.0
2008-05-09 10:35:00,87.0,87.22,86.98,87.12,33500.0,46.3997,46.517,46.389,46.4637,33500.0
2008-05-09 10:40:00,87.14,87.26,87.1,87.22,21900.0,46.4743,46.5383,46.453,46.517,21900.0
2008-05-09 10:45:00,87.24,87.7,87.2,87.28,81500.0,46.5277,46.773,46.5063,46.549,81500.0
2008-05-09 10:50:00,87.27,87.5,87.22,87.43,22700.0,46.5437,46.6663,46.517,46.629,22700.0
2008-05-09 10:55:00,87.4,87.4,87.05,87.14,14900.0,46.613,46.613,46.4263,46.4743,14900.0
2008-05-09 11:00:00,87.15,87.2,86.8,86.89,15100.0,46.4797,46.5063,46.293,46.341,15100.0
2008-05-09 11:05:00,86.85,87.27,86.85,87.25,18200.0,46.3197,46.5437,46.3197,46.533,18200.0
2008-05-09 11:10:00,87.19,87.19,86.87,86.91,12200.0,46.501,46.501,46.3303,46.3517,12200.0
2008-05-09 11:15:00,86.95,87.2,86.95,87.18,18400.0,46.373,46.5063,46.373,46.4957,18400.0
2008-05-09 11:20:00,87.15,87.25,87.09,87.16,21400.0,46.4797,46.533,46.4477,46.485,21400.0
2008-05-09 11:25:00,87.15,87.36,87.13,87.27,17300.0,46.4797,46.5917,46.469,46.5437,17300.0
2008-05-09 11:30:00,87.28,87.29,87.04,87.07,26600.0,46.549,46.5543,46.421,46.437,26600.0
2008-05-09 11:35:00,87.04,87.09,86.98,87.02,13000.0,46.421,46.4477,46.389,46.4103,13000.0
2008-05-09 11:40:00,87.06,87.12,87.02,87.06,10300.0,46.4317,46.4637,46.4103,46.4317,10300.0
2008-05-09 11:45:00,87.06,87.18,87.03,87.11,9700.0,46.4317,46.4957,46.4157,46.4583,9700.0
2008-05-09 11:50:00,87.13,87.21,87.06,87.19,11100.0,46.469,46.5117,46.4317,46.501,11100.0
2008-05-09 11:55:00,87.18,87.23,87.15,87.18,8600.0,46.4957,46.5223,46.4797,46.4957,8600.0
2008-05-09 12:00:00,87.15,87.2,87.07,87.15,15100.0,46.4797,46.5063,46.437,46.4797,15100.0
2008-05-09 12:05:00,87.15,87.15,87.06,87.07,10000.0,46.4797,46.4797,46.4317,46.437,10000.0
2008-05-09 12:10:00,87.1,87.18,87.03,87.14,18100.0,46.453,46.4957,46.4157,46.4743,18100.0
2008-05-09 12:15:00,87.18,87.25,87.14,87.25,5400.0,46.4957,46.533,46.4743,46.533,5400.0
2008-05-09 12:20:00,87.24,87.28,87.11,87.11,14500.0,46.5277,46.549,46.4583,46.4583,14500.0
2008-05-09 12:25:00,87.13,87.25,87.05,87.25,10100.0,46.469,46.533,46.4263,46.533,10100.0
2008-05-09 12:30:00,87.27,87.32,87.18,87.23,15000.0,46.5437,46.5703,46.4957,46.5223,15000.0
2008-05-09 12:35:00,87.24,87.25,87.1,87.17,14600.0,46.5277,46.533,46.453,46.4903,14600.0
2008-05-09 12:40:00,87.17,87.48,87.12,87.46,21600.0,46.4903,46.6557,46.4637,46.645,21600.0
2008-05-09 12:45:00,87.43,87.48,87.32,87.4,28000.0,46.629,46.6557,46.5703,46.613,28000.0
2008-05-09 12:50:00,87.4,87.42,87.34,87.4,11900.0,46.613,46.6237,46.581,46.613,11900.0
2008-05-09 12:55:00,87.38,87.42,87.34,87.41,12700.0,46.6023,46.6237,46.581,46.6183,12700.0
2008-05-09 13:00:00,87.4,87.4,87.32,87.4,15700.0,46.613,46.613,46.5703,46.613,15700.0
2008-05-09 13:05:00,87.38,87.4,87.18,87.21,26100.0,46.6023,46.613,46.4957,46.5117,26100.0
2008-05-09 13:10:00,87.24,87.3,87.19,87.24,20800.0,46.5277,46.5597,46.501,46.5277,20800.0
2008-05-09 13:15:00,87.24,87.34,87.16,87.23,23500.0,46.5277,46.581,46.485,46.5223,23500.0
2008-05-09 13:20:00,87.23,87.26,87.07,87.14,14100.0,46.5223,46.5383,46.437,46.4743,14100.0
2008-05-09 13:25:00,87.14,87.18,87.08,87.13,14500.0,46.4743,46.4957,46.4423,46.469,14500.0
2008-05-09 13:30:00,87.12,87.12,87.01,87.06,16900.0,46.4637,46.4637,46.405,46.4317,16900.0
2008-05-09 13:35:00,87.03,87.12,87.0,87.07,11100.0,46.4157,46.4637,46.3997,46.437,11100.0
2008-05-09 13:40:00,87.07,87.14,86.97,87.0,12400.0,46.437,46.4743,46.3837,46.3997,12400.0
2008-05-09 13:45:00,87.0,87.1,86.98,87.01,10100.0,46.3997,46.453,46.389,46.405,10100.0
2008-05-09 13:50:00,87.02,87.06,86.98,86.99,10800.0,46.4103,46.4317,46.389,46.3943,10800.0
2008-05-09 13:55:00,87.03,87.05,86.84,86.93,12400.0,46.4157,46.4263,46.3143,46.3623,12400.0
2008-05-09 14:00:00,86.93,86.93,86.83,86.86,15200.0,46.3623,46.3623,46.309,46.325,15200.0
2008-05-09 14:05:00,86.84,86.86,86.55,86.63,31300.0,46.3143,46.325,46.1597,46.2023,31300.0
2008-05-09 14:10:00,86.65,86.76,86.51,86.64,27800.0,46.213,46.2717,46.1383,46.2077,27800.0
2008-05-09 14:15:00,86.68,86.83,86.63,86.8,34100.0,46.229,46.309,46.2023,46.293,34100.0
2008-05-09 14:20:00,86.8,86.87,86.58,86.58,29300.0,46.293,46.3303,46.1757,46.1757,29300.0
2008-05-09 14:25:00,86.58,86.76,86.56,86.61,14300.0,46.1757,46.2717,46.165,46.1917,14300.0
2008-05-09 14:30:00,86.58,86.58,86.32,86.35,19900.0,46.1757,46.1757,46.037,46.053,19900.0
2008-05-09 14:35:00,86.33,86.45,86.26,86.4,11800.0,46.0423,46.1063,46.005,46.0797,11800.0
2008-05-09 14:40:00,86.4,86.45,86.31,86.34,17000.0,46.0797,46.1063,46.0317,46.0477,17000.0
2008-05-09 14:45:00,86.31,86.31,86.02,86.02,15100.0,46.0317,46.0317,45.877,45.877,15100.0
2008-05-09 14:50:00,86.02,86.08,85.95,86.0,13300.0,45.877,45.909,45.8397,45.8663,13300.0
2008-05-09 14:55:00,85.96,86.14,85.96,86.07,19700.0,45.845,45.941,45.845,45.9037,19700.0
2008-05-09 15:00:00,86.11,86.11,86.0,86.06,14200.0,45.925,45.925,45.8663,45.8983,14200.0
2008-05-09 15:05:00,86.07,86.09,85.98,86.0,15300.0,45.9037,45.9143,45.8557,45.8663,15300.0
2008-05-09 15:10:00,85.99,86.02,85.86,86.0,21400.0,45.861,45.877,45.7917,45.8663,21400.0
2008-05-09 15:15:00,86.02,86.11,85.95,86.0,28200.0,45.877,45.925,45.8397,45.8663,28200.0
2008-05-09 15:20:00,86.01,86.36,86.0,86.34,34900.0,45.8717,46.0583,45.8663,46.0477,34900.0
2008-05-09 15:25:00,86.36,86.62,86.36,86.62,52000.0,46.0583,46.197,46.0583,46.197,52000.0
2008-05-09 15:30:00,86.63,86.63,86.48,86.51,26600.0,46.2023,46.2023,46.1223,46.1383,26600.0
2008-05-09 15:35:00,86.49,86.61,86.27,86.27,24000.0,46.1277,46.1917,46.0103,46.0103,24000.0
2008-05-09 15:40:00,86.27,86.4,86.24,86.39,28700.0,46.0103,46.0797,45.9943,46.0743,28700.0
2008-05-09 15:45:00,86.39,86.39,86.21,86.26,38800.0,46.0743,46.0743,45.9783,46.005,38800.0
2008-05-09 15:50:00,86.25,86.25,86.19,86.21,35000.0,45.9997,45.9997,45.9677,45.9783,35000.0
2008-05-09 15:55:00,86.21,86.41,86.18,86.41,58000.0,45.9783,46.085,45.9623,46.085,58000.0
2008-05-12 09:30:00,84.35,84.35,83.01,84.12,100200.0,44.9863,44.9863,44.2717,44.8637,100200.0
2008-05-12 09:35:00,84.06,85.34,84.05,84.67,68600.0,44.8317,45.5143,44.8264,45.157,68600.0
2008-05-12 09:40:00,84.66,84.66,84.4,84.56,58000.0,45.1517,45.1517,45.013,45.0983,58000.0
2008-05-12 09:45:00,84.54,84.59,84.47,84.54,31400.0,45.0877,45.1143,45.0503,45.0877,31400.0
2008-05-12 09:50:00,84.54,84.87,84.54,84.68,29300.0,45.0877,45.2637,45.0877,45.1623,29300.0
2008-05-12 09:55:00,84.7,84.83,84.54,84.64,21300.0,45.173,45.2423,45.0877,45.141,21300.0
2008-05-12 10:00:00,84.64,84.82,84.56,84.63,19400.0,45.141,45.237,45.0983,45.1357,19400.0
2008-05-12 10:05:00,84.63,84.63,84.49,84.51,16300.0,45.1357,45.1357,45.061,45.0717,16300.0
2008-05-12 10:10:00,84.5,84.66,84.5,84.57,12700.0,45.0663,45.1517,45.0663,45.1037,12700.0
2008-05-12 10:15:00,84.57,84.65,84.52,84.62,19100.0,45.1037,45.1463,45.077,45.1303,19100.0
2008-05-12 10:20:00,84.58,84.84,84.57,84.77,17300.0,45.109,45.2477,45.1037,45.2103,17300.0
2008-05-12 10:25:00,84.77,84.98,84.7,84.77,15900.0,45.2103,45.3223,45.173,45.2103,15900.0
2008-05-12 10:30:00,84.77,84.91,84.76,84.87,8800.0,45.2103,45.285,45.205,45.2637,8800.0
2008-05-12 10:35:00,84.9,85.06,84.87,84.96,20800.0,45.2797,45.365,45.2637,45.3117,20800.0
2008-05-12 10:40:00,85.0,85.24,85.0,85.2,17700.0,45.333,45.461,45.333,45.4397,17700.0
2008-05-12 10:45:00,85.17,85.32,85.16,85.26,14500.0,45.4237,45.5037,45.4183,45.4717,14500.0
2008-05-12 10:50:00,85.2,85.31,85.19,85.23,7700.0,45.4397,45.4983,45.4343,45.4557,7700.0
2008-05-12 10:55:00,85.27,85.29,85.01,85.02,10100.0,45.477,45.4877,45.3383,45.3437,10100.0
2008-05-12 11:00:00,85.03,85.2,85.03,85.16,13200.0,45.349,45.4397,45.349,45.4183,13200.0
2008-05-12 11:05:00,85.15,85.15,85.01,85.02,11400.0,45.413,45.413,45.3383,45.3437,11400.0
2008-05-12 11:10:00,85.02,85.28,85.02,85.18,18900.0,45.3437,45.4823,45.3437,45.429,18900.0
2008-05-12 11:15:00,85.18,85.21,85.11,85.15,8700.0,45.429,45.445,45.3917,45.413,8700.0
2008-05-12 11:20:00,85.2,85.22,85.1,85.18,14100.0,45.4397,45.4503,45.3863,45.429,14100.0
2008-05-12 11:25:00,85.17,85.21,85.0,85.12,17200.0,45.4237,45.445,45.333,45.397,17200.0
2008-05-12 11:30:00,85.13,85.18,85.1,85.1,12400.0,45.4023,45.429,45.3863,45.3863,12400.0
2008-05-12 11:35:00,85.1,85.15,85.1,85.1,7400.0,45.3863,45.413,45.3863,45.3863,7400.0
2008-05-12 11:40:00,85.1,85.4,85.1,85.25,17700.0,45.3863,45.5463,45.3863,45.4663,17700.0
2008-05-12 11:45:00,85.22,85.44,85.22,85.42,7500.0,45.4503,45.5677,45.4503,45.557,7500.0
2008-05-12 11:50:00,85.44,85.68,85.4,85.4,22200.0,45.5677,45.6957,45.5463,45.5463,22200.0
2008-05-12 11:55:00,85.4,85.49,85.39,85.47,8700.0,45.5463,45.5943,45.541,45.5837,8700.0
2008-05-12 12:00:00,85.48,85.65,85.45,85.65,6500.0,45.589,45.6797,45.573,45.6797,6500.0
2008-05-12 12:05:00,85.62,85.85,85.62,85.83,8500.0,45.6637,45.7863,45.6637,45.7757,8500.0
2008-05-12 12:10:00,85.83,85.94,85.73,85.79,12400.0,45.7757,45.8343,45.7223,45.7543,12400.0
2008-05-12 12:15:00,85.8,85.86,85.78,85.86,8200.0,45.7597,45.7917,45.749,45.7917,8200.0
2008-05-12 12:20:00,85.86,86.0,85.72,85.93,21900.0,45.7917,45.8663,45.717,45.829,21900.0
2008-05-12 12:25:00,85.93,86.01,85.84,85.99,12500.0,45.829,45.8717,45.781,45.861,12500.0
2008-05-12 12:30:00,85.99,86.1,85.96,86.1,9000.0,45.861,45.9197,45.845,45.9197,9000.0
2008-05-12 12:35:00,86.1,86.1,85.89,85.91,12200.0,45.9197,45.9197,45.8077,45.8183,12200.0
2008-05-12 12:40:00,85.96,86.0,85.89,85.98,7200.0,45.845,45.8663,45.8077,45.8557,7200.0
2008-05-12 12:45:00,85.94,86.03,85.94,85.98,6500.0,45.8343,45.8823,45.8343,45.8557,6500.0
2008-05-12 12:50:00,85.98,86.03,85.98,86.01,10100.0,45.8557,45.8823,45.8557,45.8717,10100.0
2008-05-12 12:55:00,86.02,86.13,85.88,85.88,16100.0,45.877,45.9357,45.8023,45.8023,16100.0
2008-05-12 13:00:00,85.82,85.83,85.66,85.66,7400.0,45.7703,45.7757,45.685,45.685,7400.0
2008-05-12 13:05:00,85.69,85.73,85.52,85.55,9700.0,45.701,45.7223,45.6103,45.6263,9700.0
2008-05-12 13:10:00,85.54,85.61,85.53,85.59,6100.0,45.621,45.6583,45.6157,45.6477,6100.0
2008-05-12 13:15:00,85.59,85.71,85.59,85.69,7900.0,45.6477,45.7117,45.6477,45.701,7900.0
2008-05-12 13:20:00,85.69,85.86,85.69,85.85,5700.0,45.701,45.7917,45.701,45.7863,5700.0
2008-05-12 13:25:00,85.85,85.96,85.74,85.74,11100.0,45.7863,45.845,45.7277,45.7277,11100.0
2008-05-12 13:30:00,85.76,85.81,85.66,85.67,11200.0,45.7383,45.765,45.685,45.6903,11200.0
2008-05-12 13:35:00,85.67,85.67,85.4,85.45,10900.0,45.6903,45.6903,45.5463,45.573,10900.0
2008-05-12 13:40:00,85.42,85.49,85.3,85.37,6600.0,45.557,45.5943,45.493,45.5303,6600.0
2008-05-12 13:45:00,85.39,85.58,85.37,85.56,7400.0,45.541,45.6423,45.5303,45.6317,7400.0
2008-05-12 13:50:00,85.53,85.63,85.53,85.59,7500.0,45.6157,45.669,45.6157,45.6477,7500.0
2008-05-12 13:55:00,85.51,85.59,85.5,85.59,3500.0,45.605,45.6477,45.5997,45.6477,3500.0
2008-05-12 14:00:00,85.59,85.61,85.52,85.56,9100.0,45.6477,45.6583,45.6103,45.6317,9100.0
2008-05-12 14:05:00,85.56,85.61,85.55,85.55,6900.0,45.6317,45.6583,45.6263,45.6263,6900.0
2008-05-12 14:10:00,85.57,85.63,85.54,85.57,6300.0,45.637,45.669,45.621,45.637,6300.0
2008-05-12 14:15:00,85.57,85.67,85.57,85.65,5200.0,45.637,45.6903,45.637,45.6797,5200.0
2008-05-12 14:20:00,85.65,85.72,85.65,85.69,7300.0,45.6797,45.717,45.6797,45.701,7300.0
2008-05-12 14:25:00,85.7,85.95,85.66,85.74,16000.0,45.7063,45.8397,45.685,45.7277,16000.0
2008-05-12 14:30:00,85.74,85.91,85.74,85.87,13500.0,45.7277,45.8183,45.7277,45.797,13500.0
2008-05-12 14:35:00,85.9,85.92,85.84,85.86,5900.0,45.813,45.8237,45.781,45.7917,5900.0
2008-05-12 14:40:00,85.88,86.16,85.87,86.16,20000.0,45.8023,45.9517,45.797,45.9517,20000.0
2008-05-12 14:45:00,86.18,86.25,86.1,86.23,6000.0,45.9623,45.9997,45.9197,45.989,6000.0
2008-05-12 14:50:00,86.23,86.45,86.23,86.41,12100.0,45.989,46.1063,45.989,46.085,12100.0
2008-05-12 14:55:00,86.4,86.44,86.37,86.4,8500.0,46.0797,46.101,46.0637,46.0797,8500.0
2008-05-12 15:00:00,86.4,86.4,86.33,86.4,25100.0,46.0797,46.0797,46.0423,46.0797,25100.0
2008-05-12 15:05:00,86.4,86.46,86.29,86.39,21000.0,46.0797,46.1117,46.021,46.0743,21000.0
2008-05-12 15:10:00,86.36,86.46,86.32,86.44,7500.0,46.0583,46.1117,46.037,46.101,7500.0
2008-05-12 15:15:00,86.44,86.52,86.44,86.48,9700.0,46.101,46.1437,46.101,46.1223,9700.0
2008-05-12 15:20:00,86.48,86.64,86.44,86.62,14700.0,46.1223,46.2077,46.101,46.197,14700.0
2008-05-12 15:25:00,86.61,86.63,86.35,86.42,15000.0,46.1917,46.2023,46.053,46.0903,15000.0
2008-05-12 15:30:00,86.42,86.48,86.3,86.47,14300.0,46.0903,46.1223,46.0263,46.117,14300.0
2008-05-12 15:35:00,86.49,86.61,86.45,86.51,16800.0,46.1277,46.1917,46.1063,46.1383,16800.0
2008-05-12 15:40:00,86.52,86.56,86.45,86.53,12000.0,46.1437,46.165,46.1063,46.149,12000.0
2008-05-12 15:45:00,86.56,86.82,86.54,86.81,26000.0,46.165,46.3037,46.1543,46.2983,26000.0
2008-05-12 15:50:00,86.81,86.84,86.74,86.74,32900.0,46.2983,46.3143,46.261,46.261,32900.0
2008-05-12 15:55:00,86.75,86.96,86.74,86.88,82400.0,46.2663,46.3783,46.261,46.3357,82400.0
2008-05-13 09:30:00,87.93,89.24,87.93,88.75,86200.0,46.8957,47.5943,46.8957,47.333,86200.0
2008-05-13 09:35:00,88.76,88.76,88.21,88.49,32800.0,47.3383,47.3383,47.045,47.1943,32800.0
2008-05-13 09:40:00,88.5,88.71,88.05,88.05,27400.0,47.1997,47.3117,46.9597,46.9597,27400.0
2008-05-13 09:45:00,88.09,88.22,87.96,88.04,31400.0,46.981,47.0503,46.9117,46.9543,31400.0
2008-05-13 09:50:00,88.0,88.4,87.93,88.35,24100.0,46.933,47.1463,46.8957,47.1197,24100.0
2008-05-13 09:55:00,88.44,88.99,88.4,88.58,25200.0,47.1677,47.461,47.1463,47.2423,25200.0
2008-05-13 10:00:00,88.59,88.83,88.34,88.34,23100.0,47.2477,47.3757,47.1143,47.1143,23100.0
2008-05-13 10:05:00,88.34,88.46,88.04,88.04,27800.0,47.1143,47.1783,46.9543,46.9543,27800.0
2008-05-13 10:10:00,88.04,88.34,88.01,88.23,25800.0,46.9543,47.1143,46.9383,47.0557,25800.0
2008-05-13 10:15:00,88.22,88.38,88.18,88.33,11900.0,47.0503,47.1357,47.029,47.109,11900.0
2008-05-13 10:20:00,88.33,88.54,88.29,88.5,10900.0,47.109,47.221,47.0877,47.1997,10900.0
2008-05-13 10:25:00,88.5,88.63,88.46,88.46,13300.0,47.1997,47.269,47.1783,47.1783,13300.0
2008-05-13 10:30:00,88.48,88.6,88.45,88.55,11900.0,47.189,47.253,47.173,47.2263,11900.0
2008-05-13 10:35:00,88.56,88.6,88.19,88.25,18600.0,47.2317,47.253,47.0343,47.0663,18600.0
2008-05-13 10:40:00,88.25,88.35,88.07,88.33,18800.0,47.0663,47.1197,46.9703,47.109,18800.0
2008-05-13 10:45:00,88.29,88.29,88.0,88.01,22600.0,47.0877,47.0877,46.933,46.9383,22600.0
2008-05-13 10:50:00,88.04,88.21,88.01,88.12,13400.0,46.9543,47.045,46.9383,46.997,13400.0
2008-05-13 10:55:00,88.1,88.18,88.01,88.18,17300.0,46.9863,47.029,46.9383,47.029,17300.0
2008-05-13 11:00:00,88.19,88.3,88.14,88.27,14600.0,47.0343,47.093,47.0077,47.077,14600.0
2008-05-13 11:05:00,88.3,88.4,88.28,88.35,14700.0,47.093,47.1463,47.0823,47.1197,14700.0
2008-05-13 11:10:00,88.36,88.43,88.15,88.24,26500.0,47.125,47.1623,47.013,47.061,26500.0
2008-05-13 11:15:00,88.23,88.45,88.19,88.4,13700.0,47.0557,47.173,47.0343,47.1463,13700.0
2008-05-13 11:20:00,88.42,88.45,88.34,88.42,15400.0,47.157,47.173,47.1143,47.157,15400.0
2008-05-13 11:25:00,88.39,88.45,88.34,88.36,12900.0,47.141,47.173,47.1143,47.125,12900.0
2008-05-13 11:30:00,88.36,88.43,88.3,88.32,11400.0,47.125,47.1623,47.093,47.1037,11400.0
2008-05-13 11:35:00,88.33,88.37,88.05,88.23,15600.0,47.109,47.1303,46.9597,47.0557,15600.0
2008-05-13 11:40:00,88.21,88.43,88.17,88.29,21600.0,47.045,47.1623,47.0237,47.0877,21600.0
2008-05-13 11:45:00,88.27,88.46,88.27,88.41,7300.0,47.077,47.1783,47.077,47.1517,7300.0
2008-05-13 11:50:00,88.38,88.5,88.37,88.5,18000.0,47.1357,47.1997,47.1303,47.1997,18000.0
2008-05-13 11:55:00,88.48,88.63,88.46,88.58,12600.0,47.189,47.269,47.1783,47.2423,12600.0
2008-05-13 12:00:00,88.6,88.85,88.6,88.82,9400.0,47.253,47.3863,47.253,47.3703,9400.0
2008-05-13 12:05:00,88.82,88.95,88.82,88.87,15800.0,47.3703,47.4397,47.3703,47.397,15800.0
2008-05-13 12:10:00,88.87,88.91,88.69,88.82,14700.0,47.397,47.4183,47.301,47.3703,14700.0
2008-05-13 12:15:00,88.8,89.07,88.8,89.05,11500.0,47.3597,47.5037,47.3597,47.493,11500.0
2008-05-13 12:20:00,89.06,89.1,89.0,89.07,7100.0,47.4983,47.5197,47.4663,47.5037,7100.0
2008-05-13 12:25:00,89.08,89.25,89.06,89.09,14600.0,47.509,47.5997,47.4983,47.5143,14600.0
2008-05-13 12:30:00,89.09,89.25,89.09,89.23,4900.0,47.5143,47.5997,47.5143,47.589,4900.0
2008-05-13 12:35:00,89.22,89.25,89.14,89.22,6000.0,47.5837,47.5997,47.541,47.5837,6000.0
2008-05-13 12:40:00,89.22,89.31,89.18,89.3,8100.0,47.5837,47.6317,47.5623,47.6263,8100.0
2008-05-13 12:45:00,89.29,89.37,88.97,89.01,13800.0,47.621,47.6637,47.4503,47.4717,13800.0
2008-05-13 12:50:00,89.04,89.16,88.94,89.1,12400.0,47.4877,47.5517,47.4343,47.5197,12400.0
2008-05-13 12:55:00,89.12,89.13,89.03,89.12,5700.0,47.5303,47.5357,47.4823,47.5303,5700.0
2008-05-13 13:00:00,89.14,89.16,89.04,89.07,10400.0,47.541,47.5517,47.4877,47.5037,10400.0
2008-05-13 13:05:00,89.07,89.15,89.05,89.12,6400.0,47.5037,47.5463,47.493,47.5303,6400.0
2008-05-13 13:10:00,89.11,89.15,88.99,89.12,10300.0,47.525,47.5463,47.461,47.5303,10300.0
2008-05-13 13:15:00,89.08,89.16,89.08,89.16,2900.0,47.509,47.5517,47.509,47.5517,2900.0
2008-05-13 13:20:00,89.17,89.25,89.15,89.18,15100.0,47.557,47.5997,47.5463,47.5623,15100.0
2008-05-13 13:25:00,89.2,89.29,89.18,89.27,9500.0,47.573,47.621,47.5623,47.6103,9500.0
2008-05-13 13:30:00,89.28,89.5,89.28,89.42,11300.0,47.6157,47.733,47.6157,47.6903,11300.0
2008-05-13 13:35:00,89.41,89.45,89.33,89.37,8700.0,47.685,47.7063,47.6423,47.6637,8700.0
2008-05-13 13:40:00,89.38,89.39,89.33,89.39,6900.0,47.669,47.6743,47.6423,47.6743,6900.0
2008-05-13 13:45:00,89.37,89.5,89.36,89.45,11700.0,47.6637,47.733,47.6583,47.7063,11700.0
2008-05-13 13:50:00,89.46,89.55,89.46,89.52,16700.0,47.7117,47.7597,47.7117,47.7437,16700.0
2008-05-13 13:55:00,89.52,89.54,89.45,89.45,13600.0,47.7437,47.7543,47.7063,47.7063,13600.0
2008-05-13 14:00:00,89.46,89.54,89.35,89.38,20300.0,47.7117,47.7543,47.653,47.669,20300.0
2008-05-13 14:05:00,89.37,89.43,89.35,89.39,9700.0,47.6637,47.6957,47.653,47.6743,9700.0
2008-05-13 14:10:00,89.39,89.41,89.22,89.32,12500.0,47.6743,47.685,47.5837,47.637,12500.0
2008-05-13 14:15:00,89.35,89.35,89.04,89.09,7000.0,47.653,47.653,47.4877,47.5143,7000.0
2008-05-13 14:20:00,89.09,89.17,88.95,88.99,12300.0,47.5143,47.557,47.4397,47.461,12300.0
2008-05-13 14:25:00,88.99,89.1,88.97,89.08,8300.0,47.461,47.5197,47.4503,47.509,8300.0
2008-05-13 14:30:00,89.07,89.11,88.9,89.11,15900.0,47.5037,47.525,47.413,47.525,15900.0
2008-05-13 14:35:00,89.1,89.2,89.03,89.2,17500.0,47.5197,47.573,47.4823,47.573,17500.0
2008-05-13 14:40:00,89.21,89.3,89.17,89.26,22100.0,47.5783,47.6263,47.557,47.605,22100.0
2008-05-13 14:45:00,89.27,89.39,89.22,89.25,16100.0,47.6103,47.6743,47.5837,47.5997,16100.0
2008-05-13 14:50:00,89.25,89.36,89.25,89.36,7100.0,47.5997,47.6583,47.5997,47.6583,7100.0
2008-05-13 14:55:00,89.33,89.48,89.33,89.48,7900.0,47.6423,47.7223,47.6423,47.7223,7900.0
2008-05-13 15:00:00,89.48,89.48,89.4,89.43,19700.0,47.7223,47.7223,47.6797,47.6957,19700.0
2008-05-13 15:05:00,89.43,89.47,89.37,89.4,19900.0,47.6957,47.717,47.6637,47.6797,19900.0
2008-05-13 15:10:00,89.42,89.45,89.32,89.33,24500.0,47.6903,47.7063,47.637,47.6423,24500.0
2008-05-13 15:15:00,89.33,89.44,89.24,89.3,27400.0,47.6423,47.701,47.5943,47.6263,27400.0
2008-05-13 15:20:00,89.29,89.41,89.25,89.4,21000.0,47.621,47.685,47.5997,47.6797,21000.0
2008-05-13 15:25:00,89.4,89.47,89.36,89.45,20400.0,47.6797,47.717,47.6583,47.7063,20400.0
2008-05-13 15:30:00,89.47,89.47,89.38,89.44,20700.0,47.717,47.717,47.669,47.701,20700.0
2008-05-13 15:35:00,89.45,89.46,89.24,89.26,44600.0,47.7063,47.7117,47.5943,47.605,44600.0
2008-05-13 15:40:00,89.26,89.36,89.22,89.34,13700.0,47.605,47.6583,47.5837,47.6477,13700.0
2008-05-13 15:45:00,89.34,89.35,89.24,89.27,18400.0,47.6477,47.653,47.5943,47.6103,18400.0
2008-05-13 15:50:00,89.28,89.39,89.28,89.36,24600.0,47.6157,47.6743,47.6157,47.6583,24600.0
2008-05-13 15:55:00,89.35,89.44,89.32,89.35,33000.0,47.653,47.701,47.637,47.653,33000.0
2008-05-14 09:30:00,89.8,89.9,89.55,89.68,16800.0,47.893,47.9463,47.7597,47.829,16800.0
2008-05-14 09:35:00,89.65,89.65,89.14,89.46,19200.0,47.813,47.813,47.541,47.7117,19200.0
2008-05-14 09:40:00,89.56,89.59,89.09,89.23,24300.0,47.765,47.781,47.5143,47.589,24300.0
2008-05-14 09:45:00,89.27,89.35,89.2,89.35,12100.0,47.6103,47.653,47.573,47.653,12100.0
2008-05-14 09:50:00,89.34,89.47,89.22,89.38,36200.0,47.6477,47.717,47.5837,47.669,36200.0
2008-05-14 09:55:00,89.39,89.46,89.21,89.28,21100.0,47.6743,47.7117,47.5783,47.6157,21100.0
2008-05-14 10:00:00,89.27,89.31,89.08,89.08,29100.0,47.6103,47.6317,47.509,47.509,29100.0
2008-05-14 10:05:00,89.08,89.08,88.89,89.06,24800.0,47.509,47.509,47.4077,47.4983,24800.0
2008-05-14 10:10:00,89.06,89.12,88.94,88.95,18300.0,47.4983,47.5303,47.4343,47.4397,18300.0
2008-05-14 10:15:00,88.94,89.22,88.94,89.15,12600.0,47.4343,47.5837,47.4343,47.5463,12600.0
2008-05-14 10:20:00,89.15,89.35,89.09,89.3,15400.0,47.5463,47.653,47.5143,47.6263,15400.0
2008-05-14 10:25:00,89.35,89.51,89.31,89.36,21100.0,47.653,47.7383,47.6317,47.6583,21100.0
2008-05-14 10:30:00,89.33,89.35,89.17,89.19,20500.0,47.6423,47.653,47.557,47.5677,20500.0
2008-05-14 10:35:00,89.17,89.24,89.0,89.01,16900.0,47.557,47.5943,47.4663,47.4717,16900.0
2008-05-14 10:40:00,89.01,89.1,88.98,88.99,10900.0,47.4717,47.5197,47.4557,47.461,10900.0
2008-05-14 10:45:00,88.98,89.03,88.82,88.84,19100.0,47.4557,47.4823,47.3703,47.381,19100.0
2008-05-14 10:50:00,88.84,88.98,88.84,88.94,17400.0,47.381,47.4557,47.381,47.4343,17400.0
2008-05-14 10:55:00,88.94,89.0,88.83,88.83,20700.0,47.4343,47.4663,47.3757,47.3757,20700.0
2008-05-14 11:00:00,88.85,88.85,88.76,88.76,14600.0,47.3863,47.3863,47.3383,47.3383,14600.0
2008-05-14 11:05:00,88.76,89.05,88.74,89.01,19300.0,47.3383,47.493,47.3277,47.4717,19300.0
2008-05-14 11:10:00,89.02,89.02,88.93,88.96,9400.0,47.477,47.477,47.429,47.445,9400.0
2008-05-14 11:15:00,89.0,89.02,88.86,88.94,13600.0,47.4663,47.477,47.3917,47.4343,13600.0
2008-05-14 11:20:00,88.95,88.95,88.85,88.85,8400.0,47.4397,47.4397,47.3863,47.3863,8400.0
2008-05-14 11:25:00,88.86,88.99,88.85,88.99,5300.0,47.3917,47.461,47.3863,47.461,5300.0
2008-05-14 11:30:00,88.94,89.0,88.94,88.97,5000.0,47.4343,47.4663,47.4343,47.4503,5000.0
2008-05-14 11:35:00,88.96,89.0,88.9,88.93,8800.0,47.445,47.4663,47.413,47.429,8800.0
2008-05-14 11:40:00,88.91,89.0,88.91,89.0,10500.0,47.4183,47.4663,47.4183,47.4663,10500.0
2008-05-14 11:45:00,88.93,89.0,88.9,88.9,8900.0,47.429,47.4663,47.413,47.413,8900.0
2008-05-14 11:50:00,88.93,88.93,88.77,88.8,5900.0,47.429,47.429,47.3437,47.3597,5900.0
2008-05-14 11:55:00,88.8,88.91,88.8,88.85,7400.0,47.3597,47.4183,47.3597,47.3863,7400.0
2008-05-14 12:00:00,88.87,88.87,88.79,88.83,10400.0,47.397,47.397,47.3543,47.3757,10400.0
2008-05-14 12:05:00,88.8,88.83,88.75,88.78,9000.0,47.3597,47.3757,47.333,47.349,9000.0
2008-05-14 12:10:00,88.78,89.53,88.63,88.63,21200.0,47.349,47.749,47.269,47.269,21200.0
2008-05-14 12:15:00,88.62,88.63,88.55,88.55,10300.0,47.2637,47.269,47.2263,47.2263,10300.0
2008-05-14 12:20:00,88.54,88.56,88.42,88.44,15300.0,47.221,47.2317,47.157,47.1677,15300.0
2008-05-14 12:25:00,88.42,88.56,88.42,88.52,12700.0,47.157,47.2317,47.157,47.2103,12700.0
2008-05-14 12:30:00,88.52,88.53,88.43,88.53,8700.0,47.2103,47.2157,47.1623,47.2157,8700.0
2008-05-14 12:35:00,88.51,88.69,88.42,88.55,17200.0,47.205,47.301,47.157,47.2263,17200.0
2008-05-14 12:40:00,88.56,88.61,88.49,88.49,10200.0,47.2317,47.2583,47.1943,47.1943,10200.0
2008-05-14 12:45:00,88.52,88.53,88.46,88.5,7100.0,47.2103,47.2157,47.1783,47.1997,7100.0
2008-05-14 12:50:00,88.49,88.54,88.41,88.54,11300.0,47.1943,47.221,47.1517,47.221,11300.0
2008-05-14 12:55:00,88.54,88.62,88.54,88.61,7600.0,47.221,47.2637,47.221,47.2583,7600.0
2008-05-14 13:00:00,88.62,88.69,88.38,88.4,22600.0,47.2637,47.301,47.1357,47.1463,22600.0
2008-05-14 13:05:00,88.4,88.64,88.38,88.49,26700.0,47.1463,47.2743,47.1357,47.1943,26700.0
2008-05-14 13:10:00,88.49,88.91,88.46,88.88,11600.0,47.1943,47.4183,47.1783,47.4023,11600.0
2008-05-14 13:15:00,88.9,89.06,88.86,89.06,9900.0,47.413,47.4983,47.3917,47.4983,9900.0
2008-05-14 13:20:00,89.05,89.06,88.81,88.85,22600.0,47.493,47.4983,47.365,47.3863,22600.0
2008-05-14 13:25:00,88.86,89.0,88.85,88.98,6700.0,47.3917,47.4663,47.3863,47.4557,6700.0
2008-05-14 13:30:00,89.0,89.0,88.68,88.8,16200.0,47.4663,47.4663,47.2957,47.3597,16200.0
2008-05-14 13:35:00,88.79,88.79,88.6,88.6,21700.0,47.3543,47.3543,47.253,47.253,21700.0
2008-05-14 13:40:00,88.6,88.64,88.5,88.51,18500.0,47.253,47.2743,47.1997,47.205,18500.0
2008-05-14 13:45:00,88.51,88.58,88.39,88.39,17900.0,47.205,47.2423,47.141,47.141,17900.0
2008-05-14 13:50:00,88.39,88.5,88.36,88.37,15400.0,47.141,47.1997,47.125,47.1303,15400.0
2008-05-14 13:55:00,88.36,88.45,88.35,88.45,18400.0,47.125,47.173,47.1197,47.173,18400.0
2008-05-14 14:00:00,88.45,88.52,88.41,88.41,24600.0,47.173,47.2103,47.1517,47.1517,24600.0
2008-05-14 14:05:00,88.41,88.51,88.35,88.39,14000.0,47.1517,47.205,47.1197,47.141,14000.0
2008-05-14 14:10:00,88.39,88.41,88.27,88.34,9100.0,47.141,47.1517,47.077,47.1143,9100.0
2008-05-14 14:15:00,88.33,88.39,88.26,88.31,12800.0,47.109,47.141,47.0717,47.0983,12800.0
2008-05-14 14:20:00,88.3,88.34,88.21,88.21,6100.0,47.093,47.1143,47.045,47.045,6100.0
2008-05-14 14:25:00,88.23,88.27,88.09,88.14,17500.0,47.0557,47.077,46.981,47.0077,17500.0
2008-05-14 14:30:00,88.17,88.26,88.07,88.07,11400.0,47.0237,47.0717,46.9703,46.9703,11400.0
2008-05-14 14:35:00,88.07,88.1,87.96,87.96,13000.0,46.9703,46.9863,46.9117,46.9117,13000.0
2008-05-14 14:40:00,87.96,88.04,87.95,88.0,12600.0,46.9117,46.9543,46.9063,46.933,12600.0
2008-05-14 14:45:00,88.0,88.09,87.95,88.0,8500.0,46.933,46.981,46.9063,46.933,8500.0
2008-05-14 14:50:00,87.99,88.02,87.95,88.0,8200.0,46.9277,46.9437,46.9063,46.933,8200.0
2008-05-14 14:55:00,87.99,88.0,87.95,87.99,7400.0,46.9277,46.933,46.9063,46.9277,7400.0
2008-05-14 15:00:00,87.96,88.0,87.92,87.94,21300.0,46.9117,46.933,46.8903,46.901,21300.0
2008-05-14 15:05:00,87.95,87.95,87.79,87.79,23600.0,46.9063,46.9063,46.821,46.821,23600.0
2008-05-14 15:10:00,87.79,87.82,87.69,87.69,17400.0,46.821,46.837,46.7677,46.7677,17400.0
2008-05-14 15:15:00,87.7,87.77,87.65,87.74,26100.0,46.773,46.8103,46.7463,46.7943,26100.0
2008-05-14 15:20:00,87.74,87.74,87.42,87.42,29400.0,46.7943,46.7943,46.6237,46.6237,29400.0
2008-05-14 15:25:00,87.42,87.49,87.29,87.34,29400.0,46.6237,46.661,46.5543,46.581,29400.0
2008-05-14 15:30:00,87.34,87.39,87.26,87.29,34600.0,46.581,46.6077,46.5383,46.5543,34600.0
2008-05-14 15:35:00,87.31,87.31,87.17,87.26,28600.0,46.565,46.565,46.4903,46.5383,28600.0
2008-05-14 15:40:00,87.28,87.47,87.28,87.39,46200.0,46.549,46.6503,46.549,46.6077,46200.0
2008-05-14 15:45:00,87.38,87.77,87.36,87.67,41300.0,46.6023,46.8103,46.5917,46.757,41300.0
2008-05-14 15:50:00,87.68,87.69,87.53,87.56,29800.0,46.7623,46.7677,46.6823,46.6983,29800.0
2008-05-14 15:55:00,87.55,87.82,87.55,87.75,33200.0,46.693,46.837,46.693,46.7997,33200.0
2008-05-15 09:30:00,87.89,88.41,87.63,88.13,17000.0,46.8743,47.1517,46.7357,47.0023,17000.0
2008-05-15 09:35:00,88.12,88.36,88.04,88.18,11800.0,46.997,47.125,46.9543,47.029,11800.0
2008-05-15 09:40:00,88.18,88.24,87.72,87.78,9200.0,47.029,47.061,46.7837,46.8157,9200.0
2008-05-15 09:45:00,87.78,88.1,87.54,88.1,17100.0,46.8157,46.9863,46.6877,46.9863,17100.0
2008-05-15 09:50:00,88.14,88.16,87.86,88.02,16600.0,47.0077,47.0183,46.8583,46.9437,16600.0
2008-05-15 09:55:00,87.98,88.18,87.88,88.18,9400.0,46.9223,47.029,46.869,47.029,9400.0
2008-05-15 10:00:00,88.19,88.38,88.14,88.31,14000.0,47.0343,47.1357,47.0077,47.0983,14000.0
2008-05-15 10:05:00,88.35,88.45,88.27,88.42,13600.0,47.1197,47.173,47.077,47.157,13600.0
2008-05-15 10:10:00,88.43,88.46,88.01,88.2,16700.0,47.1623,47.1783,46.9383,47.0397,16700.0
2008-05-15 10:15:00,88.19,88.41,88.16,88.35,11000.0,47.0343,47.1517,47.0183,47.1197,11000.0
2008-05-15 10:20:00,88.35,88.36,88.1,88.14,10800.0,47.1197,47.125,46.9863,47.0077,10800.0
2008-05-15 10:25:00,88.16,88.2,87.98,88.1,8000.0,47.0183,47.0397,46.9223,46.9863,8000.0
2008-05-15 10:30:00,88.12,88.25,88.08,88.21,13700.0,46.997,47.0663,46.9757,47.045,13700.0
2008-05-15 10:35:00,88.21,88.39,88.21,88.39,4200.0,47.045,47.141,47.045,47.141,4200.0
2008-05-15 10:40:00,88.41,88.56,88.41,88.52,7000.0,47.1517,47.2317,47.1517,47.2103,7000.0
2008-05-15 10:45:00,88.5,88.67,88.47,88.66,11600.0,47.1997,47.2903,47.1837,47.285,11600.0
2008-05-15 10:50:00,88.7,88.81,88.66,88.78,18900.0,47.3063,47.365,47.285,47.349,18900.0
2008-05-15 10:55:00,88.79,88.98,88.79,88.87,9700.0,47.3543,47.4557,47.3543,47.397,9700.0
2008-05-15 11:00:00,88.87,89.01,88.85,88.99,8700.0,47.397,47.4717,47.3863,47.461,8700.0
2008-05-15 11:05:00,88.99,88.99,88.83,88.85,6000.0,47.461,47.461,47.3757,47.3863,6000.0
2008-05-15 11:10:00,88.87,88.89,88.82,88.88,6100.0,47.397,47.4077,47.3703,47.4023,6100.0
2008-05-15 11:15:00,88.86,88.86,88.68,88.68,4900.0,47.3917,47.3917,47.2957,47.2957,4900.0
2008-05-15 11:20:00,88.71,88.72,88.55,88.63,6100.0,47.3117,47.317,47.2263,47.269,6100.0
2008-05-15 11:25:00,88.6,88.74,88.58,88.74,11800.0,47.253,47.3277,47.2423,47.3277,11800.0
2008-05-15 11:30:00,88.75,88.91,88.7,88.86,10300.0,47.333,47.4183,47.3063,47.3917,10300.0
2008-05-15 11:35:00,88.86,88.89,88.82,88.88,5000.0,47.3917,47.4077,47.3703,47.4023,5000.0
2008-05-15 11:40:00,88.88,88.9,88.81,88.83,5800.0,47.4023,47.413,47.365,47.3757,5800.0
2008-05-15 11:45:00,88.8,88.87,88.77,88.82,3600.0,47.3597,47.397,47.3437,47.3703,3600.0
2008-05-15 11:50:00,88.81,88.87,88.81,88.81,5300.0,47.365,47.397,47.365,47.365,5300.0
2008-05-15 11:55:00,88.85,88.9,88.85,88.9,6400.0,47.3863,47.413,47.3863,47.413,6400.0
2008-05-15 12:00:00,88.9,88.94,88.87,88.94,9000.0,47.413,47.4343,47.397,47.4343,9000.0
2008-05-15 12:05:00,88.95,89.0,88.93,88.94,8900.0,47.4397,47.4663,47.429,47.4343,8900.0
2008-05-15 12:10:00,88.95,89.0,88.9,88.94,7400.0,47.4397,47.4663,47.413,47.4343,7400.0
2008-05-15 12:15:00,88.94,88.99,88.84,88.92,5500.0,47.4343,47.461,47.381,47.4237,5500.0
2008-05-15 12:20:00,88.89,89.14,88.89,89.01,9900.0,47.4077,47.541,47.4077,47.4717,9900.0
2008-05-15 12:25:00,89.01,89.07,89.0,89.07,4600.0,47.4717,47.5037,47.4663,47.5037,4600.0
2008-05-15 12:30:00,89.05,89.35,89.04,89.24,16900.0,47.493,47.653,47.4877,47.5943,16900.0
2008-05-15 12:35:00,89.22,89.47,89.19,89.47,13400.0,47.5837,47.717,47.5677,47.717,13400.0
2008-05-15 12:40:00,89.43,89.47,89.28,89.32,9400.0,47.6957,47.717,47.6157,47.637,9400.0
2008-05-15 12:45:00,89.3,89.31,89.25,89.26,7100.0,47.6263,47.6317,47.5997,47.605,7100.0
2008-05-15 12:50:00,89.26,89.28,89.14,89.14,9500.0,47.605,47.6157,47.541,47.541,9500.0
2008-05-15 12:55:00,89.14,89.19,89.06,89.19,10000.0,47.541,47.5677,47.4983,47.5677,10000.0
2008-05-15 13:00:00,89.19,89.31,89.13,89.31,7600.0,47.5677,47.6317,47.5357,47.6317,7600.0
2008-05-15 13:05:00,89.37,89.37,89.03,89.03,13100.0,47.6637,47.6637,47.4823,47.4823,13100.0
2008-05-15 13:10:00,89.05,89.16,89.05,89.11,7300.0,47.493,47.5517,47.493,47.525,7300.0
2008-05-15 13:15:00,89.11,89.13,88.89,88.9,11200.0,47.525,47.5357,47.4077,47.413,11200.0
2008-05-15 13:20:00,88.88,89.08,88.82,89.08,6600.0,47.4023,47.509,47.3703,47.509,6600.0
2008-05-15 13:25:00,89.04,89.07,88.96,89.01,9500.0,47.4877,47.5037,47.445,47.4717,9500.0
2008-05-15 13:30:00,88.99,89.04,88.98,88.99,6200.0,47.461,47.4877,47.4557,47.461,6200.0
2008-05-15 13:35:00,88.98,89.02,88.83,88.86,11200.0,47.4557,47.477,47.3757,47.3917,11200.0
2008-05-15 13:40:00,88.85,88.9,88.76,88.78,9400.0,47.3863,47.413,47.3383,47.349,9400.0
2008-05-15 13:45:00,88.77,88.88,88.77,88.88,11200.0,47.3437,47.4023,47.3437,47.4023,11200.0
2008-05-15 13:50:00,88.91,88.91,88.72,88.73,8400.0,47.4183,47.4183,47.317,47.3223,8400.0
2008-05-15 13:55:00,88.69,88.8,88.67,88.75,7300.0,47.301,47.3597,47.2903,47.333,7300.0
2008-05-15 14:00:00,88.74,88.83,88.71,88.78,11200.0,47.3277,47.3757,47.3117,47.349,11200.0
2008-05-15 14:05:00,88.78,89.02,88.78,89.0,8600.0,47.349,47.477,47.349,47.4663,8600.0
2008-05-15 14:10:00,89.0,89.1,88.95,88.95,10700.0,47.4663,47.5197,47.4397,47.4397,10700.0
2008-05-15 14:15:00,88.97,89.02,88.91,88.99,7300.0,47.4503,47.477,47.4183,47.461,7300.0
2008-05-15 14:20:00,88.98,89.05,88.85,88.89,7800.0,47.4557,47.493,47.3863,47.4077,7800.0
2008-05-15 14:25:00,88.85,88.87,88.69,88.7,8000.0,47.3863,47.397,47.301,47.3063,8000.0
2008-05-15 14:30:00,88.69,88.87,88.63,88.85,9700.0,47.301,47.397,47.269,47.3863,9700.0
2008-05-15 14:35:00,88.84,88.88,88.8,88.88,5800.0,47.381,47.4023,47.3597,47.4023,5800.0
2008-05-15 14:40:00,88.84,88.93,88.84,88.88,8200.0,47.381,47.429,47.381,47.4023,8200.0
2008-05-15 14:45:00,88.88,88.91,88.75,88.79,7700.0,47.4023,47.4183,47.333,47.3543,7700.0
2008-05-15 14:50:00,88.8,89.02,88.8,89.0,8500.0,47.3597,47.477,47.3597,47.4663,8500.0
2008-05-15 14:55:00,88.98,89.09,88.97,88.99,16400.0,47.4557,47.5143,47.4503,47.461,16400.0
2008-05-15 15:00:00,88.99,89.09,88.95,88.95,11200.0,47.461,47.5143,47.4397,47.4397,11200.0
2008-05-15 15:05:00,88.96,89.14,88.95,89.14,16000.0,47.445,47.541,47.4397,47.541,16000.0
2008-05-15 15:10:00,89.14,89.2,89.09,89.1,9200.0,47.541,47.573,47.5143,47.5197,9200.0
2008-05-15 15:15:00,89.13,89.15,89.09,89.1,6600.0,47.5357,47.5463,47.5143,47.5197,6600.0
2008-05-15 15:20:00,89.1,89.11,88.95,88.95,15500.0,47.5197,47.525,47.4397,47.4397,15500.0
2008-05-15 15:25:00,88.95,88.97,88.9,88.94,14100.0,47.4397,47.4503,47.413,47.4343,14100.0
2008-05-15 15:30:00,88.94,88.95,88.77,88.77,19100.0,47.4343,47.4397,47.3437,47.3437,19100.0
2008-05-15 15:35:00,88.77,89.05,88.77,89.05,23500.0,47.3437,47.493,47.3437,47.493,23500.0
2008-05-15 15:40:00,89.06,89.24,89.04,89.14,17100.0,47.4983,47.5943,47.4877,47.541,17100.0
2008-05-15 15:45:00,89.15,89.28,89.12,89.15,21100.0,47.5463,47.6157,47.5303,47.5463,21100.0
2008-05-15 15:50:00,89.15,89.22,89.14,89.19,36100.0,47.5463,47.5837,47.541,47.5677,36100.0
2008-05-15 15:55:00,89.19,89.54,89.16,89.44,53300.0,47.5677,47.7543,47.5517,47.701,53300.0
2008-05-16 09:30:00,89.21,89.85,88.74,89.81,89800.0,47.5783,47.9197,47.3277,47.8983,89800.0
2008-05-16 09:35:00,89.73,89.98,89.53,89.56,23100.0,47.8557,47.989,47.749,47.765,23100.0
2008-05-16 09:40:00,89.56,89.56,88.74,88.85,14100.0,47.765,47.765,47.3277,47.3863,14100.0
2008-05-16 09:45:00,88.82,88.93,88.77,88.87,12100.0,47.3703,47.429,47.3437,47.397,12100.0
2008-05-16 09:50:00,88.87,89.39,88.79,89.25,20800.0,47.397,47.6743,47.3543,47.5997,20800.0
2008-05-16 09:55:00,89.28,89.43,89.21,89.39,26600.0,47.6157,47.6957,47.5783,47.6743,26600.0
2008-05-16 10:00:00,89.37,89.39,89.23,89.29,16900.0,47.6637,47.6743,47.589,47.621,16900.0
2008-05-16 10:05:00,89.27,89.45,89.26,89.4,15100.0,47.6103,47.7063,47.605,47.6797,15100.0
2008-05-16 10:10:00,89.42,89.62,89.39,89.62,23800.0,47.6903,47.797,47.6743,47.797,23800.0
2008-05-16 10:15:00,89.61,90.01,89.59,89.88,34500.0,47.7917,48.005,47.781,47.9357,34500.0
2008-05-16 10:20:00,89.87,89.9,89.38,89.51,20200.0,47.9303,47.9463,47.669,47.7383,20200.0
2008-05-16 10:25:00,89.49,89.68,89.44,89.66,8600.0,47.7277,47.829,47.701,47.8183,8600.0
2008-05-16 10:30:00,89.66,89.77,89.6,89.74,7600.0,47.8183,47.877,47.7863,47.861,7600.0
2008-05-16 10:35:00,89.74,89.74,89.5,89.67,17300.0,47.861,47.861,47.733,47.8237,17300.0
2008-05-16 10:40:00,89.65,89.82,89.59,89.74,16200.0,47.813,47.9037,47.781,47.861,16200.0
2008-05-16 10:45:00,89.74,89.86,89.73,89.82,10700.0,47.861,47.925,47.8557,47.9037,10700.0
2008-05-16 10:50:00,89.8,89.84,89.76,89.79,11300.0,47.893,47.9143,47.8717,47.8877,11300.0
2008-05-16 10:55:00,89.79,89.84,89.75,89.76,12100.0,47.8877,47.9143,47.8663,47.8717,12100.0
2008-05-16 11:00:00,89.77,89.77,89.49,89.53,13700.0,47.877,47.877,47.7277,47.749,13700.0
2008-05-16 11:05:00,89.53,89.6,89.39,89.41,12500.0,47.749,47.7863,47.6743,47.685,12500.0
2008-05-16 11:10:00,89.41,89.44,89.12,89.18,10800.0,47.685,47.701,47.5303,47.5623,10800.0
2008-05-16 11:15:00,89.13,89.13,89.03,89.08,13900.0,47.5357,47.5357,47.4823,47.509,13900.0
2008-05-16 11:20:00,89.08,89.1,88.92,88.99,15500.0,47.509,47.5197,47.4237,47.461,15500.0
2008-05-16 11:25:00,88.99,89.0,88.93,88.95,7600.0,47.461,47.4663,47.429,47.4397,7600.0
2008-05-16 11:30:00,88.94,88.95,88.89,88.95,7100.0,47.4343,47.4397,47.4077,47.4397,7100.0
2008-05-16 11:35:00,88.92,89.13,88.91,89.06,12100.0,47.4237,47.5357,47.4183,47.4983,12100.0
2008-05-16 11:40:00,89.06,89.1,88.94,89.04,7600.0,47.4983,47.5197,47.4343,47.4877,7600.0
2008-05-16 11:45:00,89.03,89.03,88.95,88.95,4700.0,47.4823,47.4823,47.4397,47.4397,4700.0
2008-05-16 11:50:00,88.97,89.03,88.93,88.97,7100.0,47.4503,47.4823,47.429,47.4503,7100.0
2008-05-16 11:55:00,88.97,89.16,88.92,89.16,4500.0,47.4503,47.5517,47.4237,47.5517,4500.0
2008-05-16 12:00:00,89.09,89.14,88.96,89.0,6100.0,47.5143,47.541,47.445,47.4663,6100.0
2008-05-16 12:05:00,89.0,89.1,88.95,89.1,9400.0,47.4663,47.5197,47.4397,47.5197,9400.0
2008-05-16 12:10:00,89.05,89.25,89.05,89.24,11300.0,47.493,47.5997,47.493,47.5943,11300.0
2008-05-16 12:15:00,89.18,89.33,89.18,89.33,7200.0,47.5623,47.6423,47.5623,47.6423,7200.0
2008-05-16 12:20:00,89.31,89.33,89.21,89.24,4700.0,47.6317,47.6423,47.5783,47.5943,4700.0
2008-05-16 12:25:00,89.2,89.43,89.2,89.43,7400.0,47.573,47.6957,47.573,47.6957,7400.0
2008-05-16 12:30:00,89.38,89.53,89.38,89.42,14500.0,47.669,47.749,47.669,47.6903,14500.0
2008-05-16 12:35:00,89.42,89.45,89.35,89.45,3700.0,47.6903,47.7063,47.653,47.7063,3700.0
2008-05-16 12:40:00,89.4,89.49,89.4,89.48,3700.0,47.6797,47.7277,47.6797,47.7223,3700.0
2008-05-16 12:45:00,89.45,89.5,89.45,89.5,6000.0,47.7063,47.733,47.7063,47.733,6000.0
2008-05-16 12:50:00,89.47,89.48,89.41,89.46,4800.0,47.717,47.7223,47.685,47.7117,4800.0
2008-05-16 12:55:00,89.46,89.49,89.4,89.4,5000.0,47.7117,47.7277,47.6797,47.6797,5000.0
2008-05-16 13:00:00,89.4,89.5,89.39,89.47,6500.0,47.6797,47.733,47.6743,47.717,6500.0
2008-05-16 13:05:00,89.5,89.5,89.34,89.37,9100.0,47.733,47.733,47.6477,47.6637,9100.0
2008-05-16 13:10:00,89.34,89.41,89.3,89.35,6400.0,47.6477,47.685,47.6263,47.653,6400.0
2008-05-16 13:15:00,89.32,89.4,89.32,89.39,9000.0,47.637,47.6797,47.637,47.6743,9000.0
2008-05-16 13:20:00,89.4,89.55,89.39,89.55,5000.0,47.6797,47.7597,47.6743,47.7597,5000.0
2008-05-16 13:25:00,89.54,89.63,89.54,89.56,4800.0,47.7543,47.8023,47.7543,47.765,4800.0
2008-05-16 13:30:00,89.53,89.63,89.52,89.63,4100.0,47.749,47.8023,47.7437,47.8023,4100.0
2008-05-16 13:35:00,89.63,89.63,89.41,89.49,7300.0,47.8023,47.8023,47.685,47.7277,7300.0
2008-05-16 13:40:00,89.44,89.47,89.42,89.46,5000.0,47.701,47.717,47.6903,47.7117,5000.0
2008-05-16 13:45:00,89.43,89.53,89.41,89.41,3900.0,47.6957,47.749,47.685,47.685,3900.0
2008-05-16 13:50:00,89.43,89.43,89.32,89.32,6900.0,47.6957,47.6957,47.637,47.637,6900.0
2008-05-16 13:55:00,89.32,89.48,89.32,89.36,4900.0,47.637,47.7223,47.637,47.6583,4900.0
2008-05-16 14:00:00,89.37,89.39,89.31,89.34,6000.0,47.6637,47.6743,47.6317,47.6477,6000.0
2008-05-16 14:05:00,89.33,89.33,89.18,89.24,6800.0,47.6423,47.6423,47.5623,47.5943,6800.0
2008-05-16 14:10:00,89.24,89.3,89.2,89.3,9500.0,47.5943,47.6263,47.573,47.6263,9500.0
2008-05-16 14:15:00,89.27,89.36,89.26,89.33,7500.0,47.6103,47.6583,47.605,47.6423,7500.0
2008-05-16 14:20:00,89.31,89.47,89.31,89.4,4500.0,47.6317,47.717,47.6317,47.6797,4500.0
2008-05-16 14:25:00,89.4,89.48,89.27,89.48,5100.0,47.6797,47.7223,47.6103,47.7223,5100.0
2008-05-16 14:30:00,89.42,89.47,89.4,89.46,4600.0,47.6903,47.717,47.6797,47.7117,4600.0
2008-05-16 14:35:00,89.42,89.46,89.4,89.4,4600.0,47.6903,47.7117,47.6797,47.6797,4600.0
2008-05-16 14:40:00,89.41,89.44,89.34,89.42,6900.0,47.685,47.701,47.6477,47.6903,6900.0
2008-05-16 14:45:00,89.42,89.52,89.38,89.38,10400.0,47.6903,47.7437,47.669,47.669,10400.0
2008-05-16 14:50:00,89.41,89.57,89.38,89.56,5600.0,47.685,47.7703,47.669,47.765,5600.0
2008-05-16 14:55:00,89.54,89.68,89.54,89.63,7200.0,47.7543,47.829,47.7543,47.8023,7200.0
2008-05-16 15:00:00,89.61,89.67,89.55,89.61,15600.0,47.7917,47.8237,47.7597,47.7917,15600.0
2008-05-16 15:05:00,89.61,89.78,89.58,89.71,12600.0,47.7917,47.8823,47.7757,47.845,12600.0
2008-05-16 15:10:00,89.73,89.77,89.63,89.65,16600.0,47.8557,47.877,47.8023,47.813,16600.0
2008-05-16 15:15:00,89.61,89.65,89.55,89.59,16900.0,47.7917,47.813,47.7597,47.781,16900.0
2008-05-16 15:20:00,89.57,89.67,89.52,89.56,16400.0,47.7703,47.8237,47.7437,47.765,16400.0
2008-05-16 15:25:00,89.54,89.59,89.47,89.53,20300.0,47.7543,47.781,47.717,47.749,20300.0
2008-05-16 15:30:00,89.5,89.53,89.35,89.39,19100.0,47.733,47.749,47.653,47.6743,19100.0
2008-05-16 15:35:00,89.39,89.51,89.39,89.5,18200.0,47.6743,47.7383,47.6743,47.733,18200.0
2008-05-16 15:40:00,89.5,89.5,89.42,89.42,20700.0,47.733,47.733,47.6903,47.6903,20700.0
2008-05-16 15:45:00,89.42,89.52,89.34,89.52,26000.0,47.6903,47.7437,47.6477,47.7437,26000.0
2008-05-16 15:50:00,89.52,89.57,89.41,89.43,24500.0,47.7437,47.7703,47.685,47.6957,24500.0
2008-05-16 15:55:00,89.42,89.48,89.33,89.48,21700.0,47.6903,47.7223,47.6423,47.7223,21700.0
2008-05-19 09:30:00,89.27,89.5,89.26,89.39,12300.0,47.6103,47.733,47.605,47.6743,12300.0
2008-05-19 09:35:00,89.38,89.45,89.29,89.3,7900.0,47.669,47.7063,47.621,47.6263,7900.0
2008-05-19 09:40:00,89.38,89.4,88.7,88.74,13500.0,47.669,47.6797,47.3063,47.3277,13500.0
2008-05-19 09:45:00,88.76,89.0,88.71,89.0,8600.0,47.3383,47.4663,47.3117,47.4663,8600.0
2008-05-19 09:50:00,88.99,89.35,88.99,89.26,10400.0,47.461,47.653,47.461,47.605,10400.0
2008-05-19 09:55:00,89.19,89.26,88.8,88.98,8100.0,47.5677,47.605,47.3597,47.4557,8100.0
2008-05-19 10:00:00,88.93,89.06,88.72,88.89,8400.0,47.429,47.4983,47.317,47.4077,8400.0
2008-05-19 10:05:00,88.84,89.0,88.7,88.99,10100.0,47.381,47.4663,47.3063,47.461,10100.0
2008-05-19 10:10:00,88.97,89.0,88.74,88.78,13000.0,47.4503,47.4663,47.3277,47.349,13000.0
2008-05-19 10:15:00,88.76,88.86,88.75,88.86,9300.0,47.3383,47.3917,47.333,47.3917,9300.0
2008-05-19 10:20:00,88.85,88.88,88.82,88.88,6400.0,47.3863,47.4023,47.3703,47.4023,6400.0
2008-05-19 10:25:00,88.91,88.91,88.82,88.89,6000.0,47.4183,47.4183,47.3703,47.4077,6000.0
2008-05-19 10:30:00,88.87,88.95,88.87,88.94,9300.0,47.397,47.4397,47.397,47.4343,9300.0
2008-05-19 10:35:00,88.94,89.15,88.94,89.1,15400.0,47.4343,47.5463,47.4343,47.5197,15400.0
2008-05-19 10:40:00,89.1,89.1,88.87,88.87,12900.0,47.5197,47.5197,47.397,47.397,12900.0
2008-05-19 10:45:00,88.85,88.92,88.83,88.92,8900.0,47.3863,47.4237,47.3757,47.4237,8900.0
2008-05-19 10:50:00,88.92,89.04,88.86,88.95,9700.0,47.4237,47.4877,47.3917,47.4397,9700.0
2008-05-19 10:55:00,88.97,88.97,88.82,88.86,7500.0,47.4503,47.4503,47.3703,47.3917,7500.0
2008-05-19 11:00:00,88.82,88.87,88.81,88.86,4100.0,47.3703,47.397,47.365,47.3917,4100.0
2008-05-19 11:05:00,88.85,88.87,88.73,88.73,7100.0,47.3863,47.397,47.3223,47.3223,7100.0
2008-05-19 11:10:00,88.76,88.87,88.76,88.87,7100.0,47.3383,47.397,47.3383,47.397,7100.0
2008-05-19 11:15:00,88.83,89.01,88.8,88.94,7500.0,47.3757,47.4717,47.3597,47.4343,7500.0
2008-05-19 11:20:00,88.99,89.11,88.97,89.09,5900.0,47.461,47.525,47.4503,47.5143,5900.0
2008-05-19 11:25:00,89.11,89.19,88.93,89.06,11100.0,47.525,47.5677,47.429,47.4983,11100.0
2008-05-19 11:30:00,89.03,89.21,89.03,89.2,5200.0,47.4823,47.5783,47.4823,47.573,5200.0
2008-05-19 11:35:00,89.17,89.34,89.16,89.34,6000.0,47.557,47.6477,47.5517,47.6477,6000.0
2008-05-19 11:40:00,89.31,89.44,89.28,89.37,5700.0,47.6317,47.701,47.6157,47.6637,5700.0
2008-05-19 11:45:00,89.41,89.47,89.22,89.23,9700.0,47.685,47.717,47.5837,47.589,9700.0
2008-05-19 11:50:00,89.25,89.28,89.18,89.18,5500.0,47.5997,47.6157,47.5623,47.5623,5500.0
2008-05-19 11:55:00,89.17,89.17,89.01,89.1,4600.0,47.557,47.557,47.4717,47.5197,4600.0
2008-05-19 12:00:00,89.06,89.14,89.02,89.13,5000.0,47.4983,47.541,47.477,47.5357,5000.0
2008-05-19 12:05:00,89.08,89.13,89.05,89.09,5100.0,47.509,47.5357,47.493,47.5143,5100.0
2008-05-19 12:10:00,89.11,89.29,89.11,89.24,10300.0,47.525,47.621,47.525,47.5943,10300.0
2008-05-19 12:15:00,89.26,89.42,89.26,89.35,7700.0,47.605,47.6903,47.605,47.653,7700.0
2008-05-19 12:20:00,89.33,89.45,89.31,89.38,7700.0,47.6423,47.7063,47.6317,47.669,7700.0
2008-05-19 12:25:00,89.35,89.38,89.3,89.37,5900.0,47.653,47.669,47.6263,47.6637,5900.0
2008-05-19 12:30:00,89.36,89.56,89.36,89.54,8700.0,47.6583,47.765,47.6583,47.7543,8700.0
2008-05-19 12:35:00,89.55,89.55,89.3,89.39,10800.0,47.7597,47.7597,47.6263,47.6743,10800.0
2008-05-19 12:40:00,89.39,89.4,89.3,89.34,4900.0,47.6743,47.6797,47.6263,47.6477,4900.0
2008-05-19 12:45:00,89.31,89.35,89.27,89.34,6300.0,47.6317,47.653,47.6103,47.6477,6300.0
2008-05-19 12:50:00,89.37,89.41,89.35,89.41,3800.0,47.6637,47.685,47.653,47.685,3800.0
2008-05-19 12:55:00,89.42,89.44,89.38,89.39,5500.0,47.6903,47.701,47.669,47.6743,5500.0
2008-05-19 13:00:00,89.39,89.43,89.36,89.38,7900.0,47.6743,47.6957,47.6583,47.669,7900.0
2008-05-19 13:05:00,89.39,89.39,89.31,89.31,6500.0,47.6743,47.6743,47.6317,47.6317,6500.0
2008-05-19 13:10:00,89.3,89.3,89.13,89.24,4400.0,47.6263,47.6263,47.5357,47.5943,4400.0
2008-05-19 13:15:00,89.24,89.48,89.22,89.48,4200.0,47.5943,47.7223,47.5837,47.7223,4200.0
2008-05-19 13:20:00,89.48,89.53,89.41,89.45,2500.0,47.7223,47.749,47.685,47.7063,2500.0
2008-05-19 13:25:00,89.45,89.64,89.45,89.63,4600.0,47.7063,47.8077,47.7063,47.8023,4600.0
2008-05-19 13:30:00,89.63,89.63,89.39,89.48,12000.0,47.8023,47.8023,47.6743,47.7223,12000.0
2008-05-19 13:35:00,89.44,89.44,89.35,89.39,7500.0,47.701,47.701,47.653,47.6743,7500.0
2008-05-19 13:40:00,89.43,89.47,89.39,89.42,7000.0,47.6957,47.717,47.6743,47.6903,7000.0
2008-05-19 13:45:00,89.42,89.45,89.37,89.37,18000.0,47.6903,47.7063,47.6637,47.6637,18000.0
2008-05-19 13:50:00,89.37,89.4,89.31,89.34,5600.0,47.6637,47.6797,47.6317,47.6477,5600.0
2008-05-19 13:55:00,89.31,89.34,89.11,89.15,17300.0,47.6317,47.6477,47.525,47.5463,17300.0
2008-05-19 14:00:00,89.13,89.19,89.07,89.15,14800.0,47.5357,47.5677,47.5037,47.5463,14800.0
2008-05-19 14:05:00,89.14,89.16,88.93,88.93,9700.0,47.541,47.5517,47.429,47.429,9700.0
2008-05-19 14:10:00,88.92,88.92,88.77,88.77,11700.0,47.4237,47.4237,47.3437,47.3437,11700.0
2008-05-19 14:15:00,88.79,88.83,88.55,88.77,31500.0,47.3543,47.3757,47.2263,47.3437,31500.0
2008-05-19 14:20:00,88.77,88.8,88.53,88.69,19200.0,47.3437,47.3597,47.2157,47.301,19200.0
2008-05-19 14:25:00,88.68,88.7,88.63,88.68,9400.0,47.2957,47.3063,47.269,47.2957,9400.0
2008-05-19 14:30:00,88.68,88.7,88.63,88.64,6500.0,47.2957,47.3063,47.269,47.2743,6500.0
2008-05-19 14:35:00,88.63,88.77,88.61,88.77,11400.0,47.269,47.3437,47.2583,47.3437,11400.0
2008-05-19 14:40:00,88.76,88.83,88.71,88.73,7300.0,47.3383,47.3757,47.3117,47.3223,7300.0
2008-05-19 14:45:00,88.73,88.78,88.69,88.73,10300.0,47.3223,47.349,47.301,47.3223,10300.0
2008-05-19 14:50:00,88.73,88.77,88.7,88.77,8000.0,47.3223,47.3437,47.3063,47.3437,8000.0
2008-05-19 14:55:00,88.74,88.76,88.58,88.61,21100.0,47.3277,47.3383,47.2423,47.2583,21100.0
2008-05-19 15:00:00,88.61,88.62,88.54,88.56,15400.0,47.2583,47.2637,47.221,47.2317,15400.0
2008-05-19 15:05:00,88.51,88.55,88.44,88.52,12600.0,47.205,47.2263,47.1677,47.2103,12600.0
2008-05-19 15:10:00,88.49,88.75,88.45,88.65,25800.0,47.1943,47.333,47.173,47.2797,25800.0
2008-05-19 15:15:00,88.66,88.66,88.5,88.55,13400.0,47.285,47.285,47.1997,47.2263,13400.0
2008-05-19 15:20:00,88.55,88.62,88.52,88.52,10400.0,47.2263,47.2637,47.2103,47.2103,10400.0
2008-05-19 15:25:00,88.54,88.57,88.42,88.48,10800.0,47.221,47.237,47.157,47.189,10800.0
2008-05-19 15:30:00,88.5,88.5,88.29,88.34,23000.0,47.1997,47.1997,47.0877,47.1143,23000.0
2008-05-19 15:35:00,88.34,88.35,88.02,88.06,16600.0,47.1143,47.1197,46.9437,46.965,16600.0
2008-05-19 15:40:00,88.04,88.1,87.97,88.04,19600.0,46.9543,46.9863,46.917,46.9543,19600.0
2008-05-19 15:45:00,88.04,88.11,87.97,88.1,14500.0,46.9543,46.9917,46.917,46.9863,14500.0
2008-05-19 15:50:00,88.11,88.43,88.07,88.41,20900.0,46.9917,47.1623,46.9703,47.1517,20900.0
2008-05-19 15:55:00,88.41,88.63,88.36,88.56,44600.0,47.1517,47.269,47.125,47.2317,44600.0
2008-05-20 09:30:00,88.35,88.45,87.97,88.0,16900.0,47.1197,47.173,46.917,46.933,16900.0
2008-05-20 09:35:00,87.99,88.1,87.89,87.97,12100.0,46.9277,46.9863,46.8743,46.917,12100.0
2008-05-20 09:40:00,87.99,88.02,87.34,87.35,16500.0,46.9277,46.9437,46.581,46.5863,16500.0
2008-05-20 09:45:00,87.29,87.44,87.2,87.37,17900.0,46.5543,46.6343,46.5063,46.597,17900.0
2008-05-20 09:50:00,87.38,87.64,87.34,87.49,37100.0,46.6023,46.741,46.581,46.661,37100.0
2008-05-20 09:55:00,87.46,87.49,87.21,87.3,12300.0,46.645,46.661,46.5117,46.5597,12300.0
2008-05-20 10:00:00,87.36,87.39,86.77,86.84,22900.0,46.5917,46.6077,46.277,46.3143,22900.0
2008-05-20 10:05:00,86.79,87.04,86.79,87.01,18000.0,46.2877,46.421,46.2877,46.405,18000.0
2008-05-20 10:10:00,87.0,87.15,86.9,87.15,16900.0,46.3997,46.4797,46.3463,46.4797,16900.0
2008-05-20 10:15:00,87.16,87.25,87.16,87.24,21900.0,46.485,46.533,46.485,46.5277,21900.0
2008-05-20 10:20:00,87.22,87.35,87.18,87.24,35100.0,46.517,46.5863,46.4957,46.5277,35100.0
2008-05-20 10:25:00,87.23,87.38,87.2,87.26,11100.0,46.5223,46.6023,46.5063,46.5383,11100.0
2008-05-20 10:30:00,87.26,87.34,87.13,87.3,19900.0,46.5383,46.581,46.469,46.5597,19900.0
2008-05-20 10:35:00,87.3,87.35,87.25,87.27,33900.0,46.5597,46.5863,46.533,46.5437,33900.0
2008-05-20 10:40:00,87.26,87.28,87.2,87.26,19300.0,46.5383,46.549,46.5063,46.5383,19300.0
2008-05-20 10:45:00,87.25,87.3,87.05,87.13,11000.0,46.533,46.5597,46.4263,46.469,11000.0
2008-05-20 10:50:00,87.14,87.14,86.87,86.95,7900.0,46.4743,46.4743,46.3303,46.373,7900.0
2008-05-20 10:55:00,86.97,87.06,86.94,87.02,6200.0,46.3837,46.4317,46.3677,46.4103,6200.0
2008-05-20 11:00:00,86.98,87.02,86.94,86.94,5000.0,46.389,46.4103,46.3677,46.3677,5000.0
2008-05-20 11:05:00,86.93,86.96,86.88,86.93,11300.0,46.3623,46.3783,46.3357,46.3623,11300.0
2008-05-20 11:10:00,86.96,87.15,86.96,87.15,12700.0,46.3783,46.4797,46.3783,46.4797,12700.0
2008-05-20 11:15:00,87.15,87.27,87.12,87.17,19200.0,46.4797,46.5437,46.4637,46.4903,19200.0
2008-05-20 11:20:00,87.14,87.16,87.08,87.14,4900.0,46.4743,46.485,46.4423,46.4743,4900.0
2008-05-20 11:25:00,87.15,87.22,87.11,87.16,6600.0,46.4797,46.517,46.4583,46.485,6600.0
2008-05-20 11:30:00,87.14,87.21,87.11,87.13,4100.0,46.4743,46.5117,46.4583,46.469,4100.0
2008-05-20 11:35:00,87.13,87.13,87.03,87.03,8400.0,46.469,46.469,46.4157,46.4157,8400.0
2008-05-20 11:40:00,87.03,87.12,87.03,87.06,8000.0,46.4157,46.4637,46.4157,46.4317,8000.0
2008-05-20 11:45:00,87.07,87.09,87.01,87.01,3700.0,46.437,46.4477,46.405,46.405,3700.0
2008-05-20 11:50:00,87.01,87.01,86.92,86.98,9100.0,46.405,46.405,46.357,46.389,9100.0
2008-05-20 11:55:00,86.97,86.97,86.8,86.9,6500.0,46.3837,46.3837,46.293,46.3463,6500.0
2008-05-20 12:00:00,86.91,86.94,86.85,86.92,4000.0,46.3517,46.3677,46.3197,46.357,4000.0
2008-05-20 12:05:00,86.93,87.0,86.93,86.93,5100.0,46.3623,46.3997,46.3623,46.3623,5100.0
2008-05-20 12:10:00,86.97,87.07,86.94,87.07,4900.0,46.3837,46.437,46.3677,46.437,4900.0
2008-05-20 12:15:00,87.05,87.15,87.04,87.13,11300.0,46.4263,46.4797,46.421,46.469,11300.0
2008-05-20 12:20:00,87.13,87.22,87.09,87.13,10400.0,46.469,46.517,46.4477,46.469,10400.0
2008-05-20 12:25:00,87.13,87.16,87.12,87.13,4200.0,46.469,46.485,46.4637,46.469,4200.0
2008-05-20 12:30:00,87.13,87.25,87.13,87.15,10300.0,46.469,46.533,46.469,46.4797,10300.0
2008-05-20 12:35:00,87.13,87.18,87.1,87.13,11100.0,46.469,46.4957,46.453,46.469,11100.0
2008-05-20 12:40:00,87.13,87.15,86.85,86.85,5800.0,46.469,46.4797,46.3197,46.3197,5800.0
2008-05-20 12:45:00,86.86,86.87,86.73,86.77,3500.0,46.325,46.3303,46.2557,46.277,3500.0
2008-05-20 12:50:00,86.73,86.88,86.73,86.73,5500.0,46.2557,46.3357,46.2557,46.2557,5500.0
2008-05-20 12:55:00,86.73,86.88,86.7,86.87,6100.0,46.2557,46.3357,46.2397,46.3303,6100.0
2008-05-20 13:00:00,86.82,86.92,86.79,86.88,4800.0,46.3037,46.357,46.2877,46.3357,4800.0
2008-05-20 13:05:00,86.89,87.15,86.89,87.02,7400.0,46.341,46.4797,46.341,46.4103,7400.0
2008-05-20 13:10:00,87.03,87.19,87.03,87.18,5400.0,46.4157,46.501,46.4157,46.4957,5400.0
2008-05-20 13:15:00,87.18,87.2,87.13,87.16,8400.0,46.4957,46.5063,46.469,46.485,8400.0
2008-05-20 13:20:00,87.16,87.17,87.01,87.14,7600.0,46.485,46.4903,46.405,46.4743,7600.0
2008-05-20 13:25:00,87.14,87.22,87.11,87.15,24000.0,46.4743,46.517,46.4583,46.4797,24000.0
2008-05-20 13:30:00,87.14,87.35,87.11,87.33,33900.0,46.4743,46.5863,46.4583,46.5757,33900.0
2008-05-20 13:35:00,87.33,87.43,87.25,87.26,12000.0,46.5757,46.629,46.533,46.5383,12000.0
2008-05-20 13:40:00,87.25,87.38,87.21,87.38,14000.0,46.533,46.6023,46.5117,46.6023,14000.0
2008-05-20 13:45:00,87.36,87.48,87.31,87.39,10400.0,46.5917,46.6557,46.565,46.6077,10400.0
2008-05-20 13:50:00,87.42,87.42,87.27,87.36,4800.0,46.6237,46.6237,46.5437,46.5917,4800.0
2008-05-20 13:55:00,87.3,87.3,87.12,87.22,10200.0,46.5597,46.5597,46.4637,46.517,10200.0
2008-05-20 14:00:00,87.23,87.38,87.2,87.31,5600.0,46.5223,46.6023,46.5063,46.565,5600.0
2008-05-20 14:05:00,87.3,87.33,87.15,87.19,8000.0,46.5597,46.5757,46.4797,46.501,8000.0
2008-05-20 14:10:00,87.19,87.26,87.14,87.15,5800.0,46.501,46.5383,46.4743,46.4797,5800.0
2008-05-20 14:15:00,87.19,87.19,87.05,87.07,8700.0,46.501,46.501,46.4263,46.437,8700.0
2008-05-20 14:20:00,87.07,87.1,87.03,87.06,5900.0,46.437,46.453,46.4157,46.4317,5900.0
2008-05-20 14:25:00,87.03,87.07,86.98,87.01,5200.0,46.4157,46.437,46.389,46.405,5200.0
2008-05-20 14:30:00,87.04,87.19,87.0,87.17,7300.0,46.421,46.501,46.3997,46.4903,7300.0
2008-05-20 14:35:00,87.17,87.19,87.11,87.12,3200.0,46.4903,46.501,46.4583,46.4637,3200.0
2008-05-20 14:40:00,87.12,87.2,87.05,87.15,8400.0,46.4637,46.5063,46.4263,46.4797,8400.0
2008-05-20 14:45:00,87.14,87.21,87.07,87.17,10000.0,46.4743,46.5117,46.437,46.4903,10000.0
2008-05-20 14:50:00,87.16,87.28,87.16,87.27,6500.0,46.485,46.549,46.485,46.5437,6500.0
2008-05-20 14:55:00,87.24,87.29,87.11,87.11,10500.0,46.5277,46.5543,46.4583,46.4583,10500.0
2008-05-20 15:00:00,87.11,87.23,87.07,87.2,10400.0,46.4583,46.5223,46.437,46.5063,10400.0
2008-05-20 15:05:00,87.22,87.32,87.2,87.27,9600.0,46.517,46.5703,46.5063,46.5437,9600.0
2008-05-20 15:10:00,87.3,87.4,87.29,87.34,9900.0,46.5597,46.613,46.5543,46.581,9900.0
2008-05-20 15:15:00,87.35,87.43,87.31,87.4,10700.0,46.5863,46.629,46.565,46.613,10700.0
2008-05-20 15:20:00,87.42,87.44,87.27,87.34,11200.0,46.6237,46.6343,46.5437,46.581,11200.0
2008-05-20 15:25:00,87.32,87.34,87.25,87.28,10000.0,46.5703,46.581,46.533,46.549,10000.0
2008-05-20 15:30:00,87.25,87.27,87.03,87.06,16500.0,46.533,46.5437,46.4157,46.4317,16500.0
2008-05-20 15:35:00,87.07,87.09,86.96,86.99,28900.0,46.437,46.4477,46.3783,46.3943,28900.0
2008-05-20 15:40:00,86.98,87.1,86.98,87.1,19200.0,46.389,46.453,46.389,46.453,19200.0
2008-05-20 15:45:00,87.11,87.4,87.11,87.32,17200.0,46.4583,46.613,46.4583,46.5703,17200.0
2008-05-20 15:50:00,87.34,87.51,87.33,87.46,26100.0,46.581,46.6717,46.5757,46.645,26100.0
2008-05-20 15:55:00,87.46,87.46,87.19,87.31,35700.0,46.645,46.645,46.501,46.565,35700.0
2008-05-21 09:30:00,86.95,88.0,86.95,87.94,11000.0,46.373,46.933,46.373,46.901,11000.0
2008-05-21 09:35:00,87.9,88.28,87.68,88.15,20300.0,46.8797,47.0823,46.7623,47.013,20300.0
2008-05-21 09:40:00,88.27,88.5,87.77,87.77,11300.0,47.077,47.1997,46.8103,46.8103,11300.0
2008-05-21 09:45:00,87.78,87.8,87.3,87.36,8700.0,46.8157,46.8263,46.5597,46.5917,8700.0
2008-05-21 09:50:00,87.36,87.48,87.06,87.08,19000.0,46.5917,46.6557,46.4317,46.4423,19000.0
2008-05-21 09:55:00,87.13,87.16,86.73,86.78,15800.0,46.469,46.485,46.2557,46.2823,15800.0
2008-05-21 10:00:00,86.8,86.96,86.72,86.96,13900.0,46.293,46.3783,46.2503,46.3783,13900.0
2008-05-21 10:05:00,86.92,87.04,86.86,86.96,8000.0,46.357,46.421,46.325,46.3783,8000.0
2008-05-21 10:10:00,86.95,87.33,86.9,87.18,14200.0,46.373,46.5757,46.3463,46.4957,14200.0
2008-05-21 10:15:00,87.22,87.25,87.08,87.21,5300.0,46.517,46.533,46.4423,46.5117,5300.0
2008-05-21 10:20:00,87.24,87.45,87.18,87.42,6000.0,46.5277,46.6397,46.4957,46.6237,6000.0
2008-05-21 10:25:00,87.49,87.68,87.46,87.53,10200.0,46.661,46.7623,46.645,46.6823,10200.0
2008-05-21 10:30:00,87.52,87.85,87.22,87.83,12200.0,46.677,46.853,46.517,46.8423,12200.0
2008-05-21 10:35:00,87.78,87.78,87.36,87.54,10900.0,46.8157,46.8157,46.5917,46.6877,10900.0
2008-05-21 10:40:00,87.55,87.59,87.33,87.42,8900.0,46.693,46.7143,46.5757,46.6237,8900.0
2008-05-21 10:45:00,87.42,87.46,87.05,87.05,9700.0,46.6237,46.645,46.4263,46.4263,9700.0
2008-05-21 10:50:00,87.03,87.06,86.92,87.01,11700.0,46.4157,46.4317,46.357,46.405,11700.0
2008-05-21 10:55:00,87.13,87.16,86.99,86.99,5600.0,46.469,46.485,46.3943,46.3943,5600.0
2008-05-21 11:00:00,87.01,87.16,86.96,87.0,15300.0,46.405,46.485,46.3783,46.3997,15300.0
2008-05-21 11:05:00,87.0,87.01,86.69,86.84,15400.0,46.3997,46.405,46.2343,46.3143,15400.0
2008-05-21 11:10:00,86.88,87.11,86.83,87.06,8500.0,46.3357,46.4583,46.309,46.4317,8500.0
2008-05-21 11:15:00,87.11,87.13,86.98,86.98,4900.0,46.4583,46.469,46.389,46.389,4900.0
2008-05-21 11:20:00,87.01,87.04,86.89,86.91,3900.0,46.405,46.421,46.341,46.3517,3900.0
2008-05-21 11:25:00,86.96,87.07,86.91,86.98,9300.0,46.3783,46.437,46.3517,46.389,9300.0
2008-05-21 11:30:00,87.01,87.07,86.97,86.97,10000.0,46.405,46.437,46.3837,46.3837,10000.0
2008-05-21 11:35:00,86.97,86.97,86.83,86.83,8500.0,46.3837,46.3837,46.309,46.309,8500.0
2008-05-21 11:40:00,86.82,86.88,86.75,86.76,8600.0,46.3037,46.3357,46.2663,46.2717,8600.0
2008-05-21 11:45:00,86.75,86.78,86.67,86.68,9000.0,46.2663,46.2823,46.2237,46.229,9000.0
2008-05-21 11:50:00,86.67,86.85,86.66,86.85,10300.0,46.2237,46.3197,46.2183,46.3197,10300.0
2008-05-21 11:55:00,86.85,86.9,86.84,86.88,3700.0,46.3197,46.3463,46.3143,46.3357,3700.0
2008-05-21 12:00:00,86.85,86.88,86.76,86.81,5500.0,46.3197,46.3357,46.2717,46.2983,5500.0
2008-05-21 12:05:00,86.81,86.9,86.76,86.85,8600.0,46.2983,46.3463,46.2717,46.3197,8600.0
2008-05-21 12:10:00,86.87,86.92,86.83,86.84,5100.0,46.3303,46.357,46.309,46.3143,5100.0
2008-05-21 12:15:00,86.86,86.87,86.77,86.81,7500.0,46.325,46.3303,46.277,46.2983,7500.0
2008-05-21 12:20:00,86.83,86.89,86.8,86.89,6600.0,46.309,46.341,46.293,46.341,6600.0
2008-05-21 12:25:00,86.86,86.94,86.8,86.85,7100.0,46.325,46.3677,46.293,46.3197,7100.0
2008-05-21 12:30:00,86.89,86.9,86.79,86.85,5200.0,46.341,46.3463,46.2877,46.3197,5200.0
2008-05-21 12:35:00,86.84,86.91,86.84,86.84,6500.0,46.3143,46.3517,46.3143,46.3143,6500.0
2008-05-21 12:40:00,86.86,87.19,86.86,87.19,6500.0,46.325,46.501,46.325,46.501,6500.0
2008-05-21 12:45:00,87.15,87.29,87.11,87.11,5700.0,46.4797,46.5543,46.4583,46.4583,5700.0
2008-05-21 12:50:00,87.07,87.1,86.94,87.09,9300.0,46.437,46.453,46.3677,46.4477,9300.0
2008-05-21 12:55:00,87.06,87.1,87.04,87.09,2600.0,46.4317,46.453,46.421,46.4477,2600.0
2008-05-21 13:00:00,87.06,87.07,86.97,86.97,6400.0,46.4317,46.437,46.3837,46.3837,6400.0
2008-05-21 13:05:00,86.98,86.98,86.9,86.94,12300.0,46.389,46.389,46.3463,46.3677,12300.0
2008-05-21 13:10:00,86.91,86.96,86.91,86.95,16700.0,46.3517,46.3783,46.3517,46.373,16700.0
2008-05-21 13:15:00,86.94,86.99,86.93,86.94,12000.0,46.3677,46.3943,46.3623,46.3677,12000.0
2008-05-21 13:20:00,86.96,86.98,86.91,86.94,6800.0,46.3783,46.389,46.3517,46.3677,6800.0
2008-05-21 13:25:00,86.94,87.01,86.91,86.95,10700.0,46.3677,46.405,46.3517,46.373,10700.0
2008-05-21 13:30:00,86.96,86.98,86.9,86.96,7300.0,46.3783,46.389,46.3463,46.3783,7300.0
2008-05-21 13:35:00,86.93,87.02,86.89,86.98,8100.0,46.3623,46.4103,46.341,46.389,8100.0
2008-05-21 13:40:00,86.94,87.05,86.92,86.96,4000.0,46.3677,46.4263,46.357,46.3783,4000.0
2008-05-21 13:45:00,86.99,87.05,86.93,86.94,5200.0,46.3943,46.4263,46.3623,46.3677,5200.0
2008-05-21 13:50:00,86.94,86.98,86.92,86.92,9100.0,46.3677,46.389,46.357,46.357,9100.0
2008-05-21 13:55:00,86.93,86.95,86.79,86.84,13700.0,46.3623,46.373,46.2877,46.3143,13700.0
2008-05-21 14:00:00,86.84,86.88,86.51,86.58,19200.0,46.3143,46.3357,46.1383,46.1757,19200.0
2008-05-21 14:05:00,86.58,86.64,86.32,86.34,19400.0,46.1757,46.2077,46.037,46.0477,19400.0
2008-05-21 14:10:00,86.34,86.44,86.29,86.38,14300.0,46.0477,46.101,46.021,46.069,14300.0
2008-05-21 14:15:00,86.37,86.42,86.04,86.11,15800.0,46.0637,46.0903,45.8877,45.925,15800.0
2008-05-21 14:20:00,86.06,86.28,86.0,86.09,12200.0,45.8983,46.0157,45.8663,45.9143,12200.0
2008-05-21 14:25:00,86.09,86.31,85.98,86.24,13200.0,45.9143,46.0317,45.8557,45.9943,13200.0
2008-05-21 14:30:00,86.27,86.32,85.99,85.99,10400.0,46.0103,46.037,45.861,45.861,10400.0
2008-05-21 14:35:00,85.99,86.11,85.93,85.93,16900.0,45.861,45.925,45.829,45.829,16900.0
2008-05-21 14:40:00,85.96,86.03,85.8,85.85,12700.0,45.845,45.8823,45.7597,45.7863,12700.0
2008-05-21 14:45:00,85.85,85.95,85.57,85.6,12400.0,45.7863,45.8397,45.637,45.653,12400.0
2008-05-21 14:50:00,85.62,85.97,85.62,85.8,9700.0,45.6637,45.8503,45.6637,45.7597,9700.0
2008-05-21 14:55:00,85.78,85.9,85.66,85.9,8900.0,45.749,45.813,45.685,45.813,8900.0
2008-05-21 15:00:00,85.89,85.97,85.72,85.91,25400.0,45.8077,45.8503,45.717,45.8183,25400.0
2008-05-21 15:05:00,85.94,86.07,85.89,86.06,24800.0,45.8343,45.9037,45.8077,45.8983,24800.0
2008-05-21 15:10:00,86.07,86.51,86.07,86.51,12600.0,45.9037,46.1383,45.9037,46.1383,12600.0
2008-05-21 15:15:00,86.54,86.55,86.29,86.3,18900.0,46.1543,46.1597,46.021,46.0263,18900.0
2008-05-21 15:20:00,86.3,86.36,86.08,86.1,17100.0,46.0263,46.0583,45.909,45.9197,17100.0
2008-05-21 15:25:00,86.1,86.17,85.97,85.99,14900.0,45.9197,45.957,45.8503,45.861,14900.0
2008-05-21 15:30:00,86.01,86.15,85.93,86.09,14900.0,45.8717,45.9463,45.829,45.9143,14900.0
2008-05-21 15:35:00,86.11,86.14,85.92,85.94,17300.0,45.925,45.941,45.8237,45.8343,17300.0
2008-05-21 15:40:00,85.96,85.96,85.65,85.68,28700.0,45.845,45.845,45.6797,45.6957,28700.0
2008-05-21 15:45:00,85.71,85.95,85.65,85.76,24100.0,45.7117,45.8397,45.6797,45.7383,24100.0
2008-05-21 15:50:00,85.84,85.9,85.74,85.8,39200.0,45.781,45.813,45.7277,45.7597,39200.0
2008-05-21 15:55:00,85.8,85.84,85.48,85.5,80800.0,45.7597,45.781,45.589,45.5997,80800.0
2008-05-22 09:30:00,85.76,85.76,84.79,85.33,24800.0,45.7383,45.7383,45.221,45.509,24800.0
2008-05-22 09:35:00,85.34,85.53,85.14,85.45,24900.0,45.5143,45.6157,45.4077,45.573,24900.0
2008-05-22 09:40:00,85.45,85.63,85.39,85.58,32000.0,45.573,45.669,45.541,45.6423,32000.0
2008-05-22 09:45:00,85.57,85.98,85.45,85.9,28500.0,45.637,45.8557,45.573,45.813,28500.0
2008-05-22 09:50:00,85.88,86.03,85.52,85.52,17400.0,45.8023,45.8823,45.6103,45.6103,17400.0
2008-05-22 09:55:00,85.57,85.61,85.36,85.4,12400.0,45.637,45.6583,45.525,45.5463,12400.0
2008-05-22 10:00:00,85.42,85.67,85.38,85.58,15000.0,45.557,45.6903,45.5357,45.6423,15000.0
2008-05-22 10:05:00,85.62,85.83,85.56,85.7,7300.0,45.6637,45.7757,45.6317,45.7063,7300.0
2008-05-22 10:10:00,85.76,85.89,85.72,85.77,16200.0,45.7383,45.8077,45.717,45.7437,16200.0
2008-05-22 10:15:00,85.77,85.91,85.69,85.85,25600.0,45.7437,45.8183,45.701,45.7863,25600.0
2008-05-22 10:20:00,85.89,86.17,85.8,85.99,23000.0,45.8077,45.957,45.7597,45.861,23000.0
2008-05-22 10:25:00,85.96,86.41,85.94,86.32,20600.0,45.845,46.085,45.8343,46.037,20600.0
2008-05-22 10:30:00,86.38,86.6,86.31,86.4,23700.0,46.069,46.1863,46.0317,46.0797,23700.0
2008-05-22 10:35:00,86.36,86.43,86.25,86.29,5800.0,46.0583,46.0957,45.9997,46.021,5800.0
2008-05-22 10:40:00,86.24,86.31,86.06,86.11,9100.0,45.9943,46.0317,45.8983,45.925,9100.0
2008-05-22 10:45:00,86.12,86.35,86.06,86.27,18500.0,45.9303,46.053,45.8983,46.0103,18500.0
2008-05-22 10:50:00,86.26,86.27,86.0,86.04,6100.0,46.005,46.0103,45.8663,45.8877,6100.0
2008-05-22 10:55:00,86.05,86.33,86.05,86.24,6500.0,45.893,46.0423,45.893,45.9943,6500.0
2008-05-22 11:00:00,86.22,86.28,86.0,86.19,7000.0,45.9837,46.0157,45.8663,45.9677,7000.0
2008-05-22 11:05:00,86.21,86.21,86.03,86.12,7000.0,45.9783,45.9783,45.8823,45.9303,7000.0
2008-05-22 11:10:00,86.17,86.18,86.09,86.12,3800.0,45.957,45.9623,45.9143,45.9303,3800.0
2008-05-22 11:15:00,86.11,86.22,86.06,86.11,6800.0,45.925,45.9837,45.8983,45.925,6800.0
2008-05-22 11:20:00,86.1,86.28,86.09,86.26,5400.0,45.9197,46.0157,45.9143,46.005,5400.0
2008-05-22 11:25:00,86.33,86.38,86.27,86.28,3500.0,46.0423,46.069,46.0103,46.0157,3500.0
2008-05-22 11:30:00,86.3,86.3,86.17,86.28,4300.0,46.0263,46.0263,45.957,46.0157,4300.0
2008-05-22 11:35:00,86.22,86.22,86.07,86.08,17400.0,45.9837,45.9837,45.9037,45.909,17400.0
2008-05-22 11:40:00,86.06,86.11,85.96,86.05,13100.0,45.8983,45.925,45.845,45.893,13100.0
2008-05-22 11:45:00,86.0,86.09,85.93,86.01,13400.0,45.8663,45.9143,45.829,45.8717,13400.0
2008-05-22 11:50:00,86.05,86.05,85.96,85.96,14800.0,45.893,45.893,45.845,45.845,14800.0
2008-05-22 11:55:00,85.99,86.07,85.96,86.0,10500.0,45.861,45.9037,45.845,45.8663,10500.0
2008-05-22 12:00:00,86.03,86.05,85.84,85.94,61500.0,45.8823,45.893,45.781,45.8343,61500.0
2008-05-22 12:05:00,85.93,85.95,85.83,85.83,17700.0,45.829,45.8397,45.7757,45.7757,17700.0
2008-05-22 12:10:00,85.81,85.91,85.81,85.85,5900.0,45.765,45.8183,45.765,45.7863,5900.0
2008-05-22 12:15:00,85.89,86.01,85.82,85.88,15400.0,45.8077,45.8717,45.7703,45.8023,15400.0
2008-05-22 12:20:00,85.89,86.08,85.89,85.99,9900.0,45.8077,45.909,45.8077,45.861,9900.0
2008-05-22 12:25:00,86.0,86.01,85.88,85.96,6800.0,45.8663,45.8717,45.8023,45.845,6800.0
2008-05-22 12:30:00,85.89,85.97,85.81,85.85,5400.0,45.8077,45.8503,45.765,45.7863,5400.0
2008-05-22 12:35:00,85.83,85.99,85.81,85.92,3400.0,45.7757,45.861,45.765,45.8237,3400.0
2008-05-22 12:40:00,85.99,86.13,85.96,86.03,13400.0,45.861,45.9357,45.845,45.8823,13400.0
2008-05-22 12:45:00,85.98,86.11,85.98,86.07,4600.0,45.8557,45.925,45.8557,45.9037,4600.0
2008-05-22 12:50:00,86.07,86.09,85.95,86.05,4400.0,45.9037,45.9143,45.8397,45.893,4400.0
2008-05-22 12:55:00,86.04,86.11,85.96,85.98,3700.0,45.8877,45.925,45.845,45.8557,3700.0
2008-05-22 13:00:00,85.94,86.04,85.93,86.03,3900.0,45.8343,45.8877,45.829,45.8823,3900.0
2008-05-22 13:05:00,86.0,86.03,85.92,86.02,3800.0,45.8663,45.8823,45.8237,45.877,3800.0
2008-05-22 13:10:00,85.98,85.98,85.82,85.82,5300.0,45.8557,45.8557,45.7703,45.7703,5300.0
2008-05-22 13:15:00,85.82,86.02,85.82,85.92,6900.0,45.7703,45.877,45.7703,45.8237,6900.0
2008-05-22 13:20:00,85.97,85.97,85.85,85.85,3500.0,45.8503,45.8503,45.7863,45.7863,3500.0
2008-05-22 13:25:00,85.9,86.0,85.86,85.86,4100.0,45.813,45.8663,45.7917,45.7917,4100.0
2008-05-22 13:30:00,85.9,85.9,85.77,85.84,8800.0,45.813,45.813,45.7437,45.781,8800.0
2008-05-22 13:35:00,85.84,86.11,85.84,85.96,5200.0,45.781,45.925,45.781,45.845,5200.0
2008-05-22 13:40:00,85.92,86.05,85.91,85.96,3100.0,45.8237,45.893,45.8183,45.845,3100.0
2008-05-22 13:45:00,86.02,86.24,85.97,86.21,6300.0,45.877,45.9943,45.8503,45.9783,6300.0
2008-05-22 13:50:00,86.3,86.34,86.19,86.27,4600.0,46.0263,46.0477,45.9677,46.0103,4600.0
2008-05-22 13:55:00,86.23,86.27,86.16,86.16,4700.0,45.989,46.0103,45.9517,45.9517,4700.0
2008-05-22 14:00:00,86.19,86.26,86.16,86.2,4900.0,45.9677,46.005,45.9517,45.973,4900.0
2008-05-22 14:05:00,86.24,86.46,86.13,86.22,8600.0,45.9943,46.1117,45.9357,45.9837,8600.0
2008-05-22 14:10:00,86.2,86.25,86.09,86.15,7800.0,45.973,45.9997,45.9143,45.9463,7800.0
2008-05-22 14:15:00,86.15,86.23,86.02,86.14,7300.0,45.9463,45.989,45.877,45.941,7300.0
2008-05-22 14:20:00,86.1,86.25,86.04,86.25,16400.0,45.9197,45.9997,45.8877,45.9997,16400.0
2008-05-22 14:25:00,86.24,86.38,86.06,86.17,13200.0,45.9943,46.069,45.8983,45.957,13200.0
2008-05-22 14:30:00,86.17,86.24,86.08,86.16,8100.0,45.957,45.9943,45.909,45.9517,8100.0
2008-05-22 14:35:00,86.16,86.38,86.16,86.33,9500.0,45.9517,46.069,45.9517,46.0423,9500.0
2008-05-22 14:40:00,86.34,86.34,86.21,86.26,11500.0,46.0477,46.0477,45.9783,46.005,11500.0
2008-05-22 14:45:00,86.23,86.27,86.09,86.09,13000.0,45.989,46.0103,45.9143,45.9143,13000.0
2008-05-22 14:50:00,86.08,86.26,86.07,86.14,7900.0,45.909,46.005,45.9037,45.941,7900.0
2008-05-22 14:55:00,86.16,86.16,85.98,86.08,7900.0,45.9517,45.9517,45.8557,45.909,7900.0
2008-05-22 15:00:00,86.07,86.11,85.98,86.09,15000.0,45.9037,45.925,45.8557,45.9143,15000.0
2008-05-22 15:05:00,86.1,86.18,86.03,86.06,10900.0,45.9197,45.9623,45.8823,45.8983,10900.0
2008-05-22 15:10:00,86.05,86.1,85.97,86.1,7000.0,45.893,45.9197,45.8503,45.9197,7000.0
2008-05-22 15:15:00,86.09,86.1,86.01,86.06,6800.0,45.9143,45.9197,45.8717,45.8983,6800.0
2008-05-22 15:20:00,86.07,86.09,85.87,85.89,7000.0,45.9037,45.9143,45.797,45.8077,7000.0
2008-05-22 15:25:00,85.89,86.01,85.82,85.87,8200.0,45.8077,45.8717,45.7703,45.797,8200.0
2008-05-22 15:30:00,85.84,85.86,85.8,85.8,12600.0,45.781,45.7917,45.7597,45.7597,12600.0
2008-05-22 15:35:00,85.8,85.86,85.76,85.84,17600.0,45.7597,45.7917,45.7383,45.781,17600.0
2008-05-22 15:40:00,85.87,86.02,85.85,85.9,17200.0,45.797,45.877,45.7863,45.813,17200.0
2008-05-22 15:45:00,85.9,86.08,85.87,86.07,17200.0,45.813,45.909,45.797,45.9037,17200.0
2008-05-22 15:50:00,86.07,86.09,85.89,85.96,19300.0,45.9037,45.9143,45.8077,45.845,19300.0
2008-05-22 15:55:00,85.99,86.02,85.89,85.92,43600.0,45.861,45.877,45.8077,45.8237,43600.0
2008-05-23 09:30:00,85.8,86.19,85.8,86.1,12000.0,45.7597,45.9677,45.7597,45.9197,12000.0
2008-05-23 09:35:00,86.06,86.25,85.95,86.08,6300.0,45.8983,45.9997,45.8397,45.909,6300.0
2008-05-23 09:40:00,85.98,85.99,85.45,85.88,9000.0,45.8557,45.861,45.573,45.8023,9000.0
2008-05-23 09:45:00,85.77,85.77,85.33,85.45,11400.0,45.7437,45.7437,45.509,45.573,11400.0
2008-05-23 09:50:00,85.43,85.52,85.26,85.33,7500.0,45.5623,45.6103,45.4717,45.509,7500.0
2008-05-23 09:55:00,85.38,85.43,85.23,85.34,3900.0,45.5357,45.5623,45.4557,45.5143,3900.0
2008-05-23 10:00:00,85.41,85.5,85.22,85.25,7900.0,45.5517,45.5997,45.4503,45.4663,7900.0
2008-05-23 10:05:00,85.32,85.32,85.17,85.31,9400.0,45.5037,45.5037,45.4237,45.4983,9400.0
2008-05-23 10:10:00,85.33,85.51,85.29,85.46,4000.0,45.509,45.605,45.4877,45.5783,4000.0
2008-05-23 10:15:00,85.48,85.57,85.44,85.57,6000.0,45.589,45.637,45.5677,45.637,6000.0
2008-05-23 10:20:00,85.59,85.8,85.59,85.8,6500.0,45.6477,45.7597,45.6477,45.7597,6500.0
2008-05-23 10:25:00,85.81,85.82,85.52,85.6,10900.0,45.765,45.7703,45.6103,45.653,10900.0
2008-05-23 10:30:00,85.52,85.65,85.45,85.65,7100.0,45.6103,45.6797,45.573,45.6797,7100.0
2008-05-23 10:35:00,85.72,85.72,85.21,85.32,7500.0,45.717,45.717,45.445,45.5037,7500.0
2008-05-23 10:40:00,85.26,85.51,85.25,85.51,4000.0,45.4717,45.605,45.4663,45.605,4000.0
2008-05-23 10:45:00,85.46,85.56,85.4,85.41,4200.0,45.5783,45.6317,45.5463,45.5517,4200.0
2008-05-23 10:50:00,85.48,85.56,85.48,85.48,4400.0,45.589,45.6317,45.589,45.589,4400.0
2008-05-23 10:55:00,85.48,85.83,85.47,85.76,6000.0,45.589,45.7757,45.5837,45.7383,6000.0
2008-05-23 11:00:00,85.77,85.8,85.63,85.63,6600.0,45.7437,45.7597,45.669,45.669,6600.0
2008-05-23 11:05:00,85.65,85.74,85.59,85.65,5800.0,45.6797,45.7277,45.6477,45.6797,5800.0
2008-05-23 11:10:00,85.62,85.62,85.33,85.51,6400.0,45.6637,45.6637,45.509,45.605,6400.0
2008-05-23 11:15:00,85.52,85.62,85.52,85.55,8300.0,45.6103,45.6637,45.6103,45.6263,8300.0
2008-05-23 11:20:00,85.55,85.64,85.5,85.58,13100.0,45.6263,45.6743,45.5997,45.6423,13100.0
2008-05-23 11:25:00,85.58,85.6,85.45,85.53,3900.0,45.6423,45.653,45.573,45.6157,3900.0
2008-05-23 11:30:00,85.51,85.53,85.34,85.43,13600.0,45.605,45.6157,45.5143,45.5623,13600.0
2008-05-23 11:35:00,85.42,85.7,85.42,85.7,2800.0,45.557,45.7063,45.557,45.7063,2800.0
2008-05-23 11:40:00,85.72,85.74,85.68,85.69,3600.0,45.717,45.7277,45.6957,45.701,3600.0
2008-05-23 11:45:00,85.68,85.95,85.65,85.95,6600.0,45.6957,45.8397,45.6797,45.8397,6600.0
2008-05-23 11:50:00,85.96,86.0,85.89,85.92,7600.0,45.845,45.8663,45.8077,45.8237,7600.0
2008-05-23 11:55:00,85.95,85.95,85.83,85.9,4600.0,45.8397,45.8397,45.7757,45.813,4600.0
2008-05-23 12:00:00,85.92,86.15,85.92,86.06,14100.0,45.8237,45.9463,45.8237,45.8983,14100.0
2008-05-23 12:05:00,86.1,86.22,86.03,86.05,9500.0,45.9197,45.9837,45.8823,45.893,9500.0
2008-05-23 12:10:00,86.06,86.14,86.05,86.05,2700.0,45.8983,45.941,45.893,45.893,2700.0
2008-05-23 12:15:00,86.03,86.1,85.93,86.1,2800.0,45.8823,45.9197,45.829,45.9197,2800.0
2008-05-23 12:20:00,86.1,86.15,86.02,86.08,3800.0,45.9197,45.9463,45.877,45.909,3800.0
2008-05-23 12:25:00,86.09,86.09,86.01,86.07,3000.0,45.9143,45.9143,45.8717,45.9037,3000.0
2008-05-23 12:30:00,86.08,86.12,85.99,85.99,6700.0,45.909,45.9303,45.861,45.861,6700.0
2008-05-23 12:35:00,86.03,86.03,85.78,85.8,6500.0,45.8823,45.8823,45.749,45.7597,6500.0
2008-05-23 12:40:00,85.81,85.81,85.58,85.62,8300.0,45.765,45.765,45.6423,45.6637,8300.0
2008-05-23 12:45:00,85.61,85.68,85.5,85.62,8500.0,45.6583,45.6957,45.5997,45.6637,8500.0
2008-05-23 12:50:00,85.66,85.7,85.54,85.59,4200.0,45.685,45.7063,45.621,45.6477,4200.0
2008-05-23 12:55:00,85.56,85.65,85.36,85.37,11900.0,45.6317,45.6797,45.525,45.5303,11900.0
2008-05-23 13:00:00,85.41,85.53,85.28,85.53,11400.0,45.5517,45.6157,45.4823,45.6157,11400.0
2008-05-23 13:05:00,85.54,85.59,85.5,85.58,6100.0,45.621,45.6477,45.5997,45.6423,6100.0
2008-05-23 13:10:00,85.55,85.6,85.53,85.57,1500.0,45.6263,45.653,45.6157,45.637,1500.0
2008-05-23 13:15:00,85.6,85.6,85.5,85.59,5600.0,45.653,45.653,45.5997,45.6477,5600.0
2008-05-23 13:20:00,85.52,85.61,85.45,85.55,5600.0,45.6103,45.6583,45.573,45.6263,5600.0
2008-05-23 13:25:00,85.55,85.56,85.5,85.56,2800.0,45.6263,45.6317,45.5997,45.6317,2800.0
2008-05-23 13:30:00,85.57,85.72,85.57,85.65,6600.0,45.637,45.717,45.637,45.6797,6600.0
2008-05-23 13:35:00,85.69,85.69,85.5,85.54,4800.0,45.701,45.701,45.5997,45.621,4800.0
2008-05-23 13:40:00,85.53,85.71,85.5,85.71,4100.0,45.6157,45.7117,45.5997,45.7117,4100.0
2008-05-23 13:45:00,85.71,85.73,85.6,85.69,5300.0,45.7117,45.7223,45.653,45.701,5300.0
2008-05-23 13:50:00,85.69,85.72,85.56,85.65,15900.0,45.701,45.717,45.6317,45.6797,15900.0
2008-05-23 13:55:00,85.61,85.63,85.5,85.59,9800.0,45.6583,45.669,45.5997,45.6477,9800.0
2008-05-23 14:00:00,85.62,85.75,85.6,85.7,11200.0,45.6637,45.733,45.653,45.7063,11200.0
2008-05-23 14:05:00,85.7,85.75,85.66,85.7,23100.0,45.7063,45.733,45.685,45.7063,23100.0
2008-05-23 14:10:00,85.73,85.73,85.64,85.66,6000.0,45.7223,45.7223,45.6743,45.685,6000.0
2008-05-23 14:15:00,85.68,85.69,85.54,85.55,35400.0,45.6957,45.701,45.621,45.6263,35400.0
2008-05-23 14:20:00,85.56,85.57,85.47,85.5,10100.0,45.6317,45.637,45.5837,45.5997,10100.0
2008-05-23 14:25:00,85.51,85.59,85.44,85.59,15700.0,45.605,45.6477,45.5677,45.6477,15700.0
2008-05-23 14:30:00,85.61,85.75,85.61,85.68,5700.0,45.6583,45.733,45.6583,45.6957,5700.0
2008-05-23 14:35:00,85.67,85.72,85.59,85.62,5200.0,45.6903,45.717,45.6477,45.6637,5200.0
2008-05-23 14:40:00,85.6,85.68,85.6,85.68,3700.0,45.653,45.6957,45.653,45.6957,3700.0
2008-05-23 14:45:00,85.64,85.95,85.64,85.95,11700.0,45.6743,45.8397,45.6743,45.8397,11700.0
2008-05-23 14:50:00,85.9,86.04,85.9,85.99,10000.0,45.813,45.8877,45.813,45.861,10000.0
2008-05-23 14:55:00,86.01,86.06,85.87,85.87,10100.0,45.8717,45.8983,45.797,45.797,10100.0
2008-05-23 15:00:00,85.84,85.93,85.83,85.9,9200.0,45.781,45.829,45.7757,45.813,9200.0
2008-05-23 15:05:00,85.88,86.02,85.86,86.02,7500.0,45.8023,45.877,45.7917,45.877,7500.0
2008-05-23 15:10:00,86.02,86.08,85.77,85.82,6500.0,45.877,45.909,45.7437,45.7703,6500.0
2008-05-23 15:15:00,85.79,85.84,85.73,85.82,10800.0,45.7543,45.781,45.7223,45.7703,10800.0
2008-05-23 15:20:00,85.83,85.87,85.75,85.87,7200.0,45.7757,45.797,45.733,45.797,7200.0
2008-05-23 15:25:00,85.85,86.05,85.8,85.99,8600.0,45.7863,45.893,45.7597,45.861,8600.0
2008-05-23 15:30:00,85.98,86.11,85.95,85.98,10700.0,45.8557,45.925,45.8397,45.8557,10700.0
2008-05-23 15:35:00,86.01,86.01,85.83,85.94,10800.0,45.8717,45.8717,45.7757,45.8343,10800.0
2008-05-23 15:40:00,85.93,85.95,85.86,85.95,8400.0,45.829,45.8397,45.7917,45.8397,8400.0
2008-05-23 15:45:00,85.94,86.03,85.94,85.99,13500.0,45.8343,45.8823,45.8343,45.861,13500.0
2008-05-23 15:50:00,85.98,86.05,85.83,85.84,11000.0,45.8557,45.893,45.7757,45.781,11000.0
2008-05-23 15:55:00,85.81,85.86,85.66,85.72,26400.0,45.765,45.7917,45.685,45.717,26400.0
2008-05-27 09:30:00,86.02,86.23,85.49,85.79,13700.0,45.877,45.989,45.5943,45.7543,13700.0
2008-05-27 09:35:00,85.85,86.62,85.74,86.62,15400.0,45.7863,46.197,45.7277,46.197,15400.0
2008-05-27 09:40:00,86.63,86.78,86.07,86.23,9700.0,46.2023,46.2823,45.9037,45.989,9700.0
2008-05-27 09:45:00,86.24,86.79,86.24,86.67,17800.0,45.9943,46.2877,45.9943,46.2237,17800.0
2008-05-27 09:50:00,86.76,86.76,86.44,86.63,15900.0,46.2717,46.2717,46.101,46.2023,15900.0
2008-05-27 09:55:00,86.58,86.79,86.57,86.79,8200.0,46.1757,46.2877,46.1703,46.2877,8200.0
2008-05-27 10:00:00,86.71,87.0,86.57,86.9,9800.0,46.245,46.3997,46.1703,46.3463,9800.0
2008-05-27 10:05:00,86.9,86.97,86.79,86.97,9700.0,46.3463,46.3837,46.2877,46.3837,9700.0
2008-05-27 10:10:00,86.93,86.96,86.68,86.71,9300.0,46.3623,46.3783,46.229,46.245,9300.0
2008-05-27 10:15:00,86.67,86.82,86.58,86.58,6200.0,46.2237,46.3037,46.1757,46.1757,6200.0
2008-05-27 10:20:00,86.53,86.57,86.38,86.38,5200.0,46.149,46.1703,46.069,46.069,5200.0
2008-05-27 10:25:00,86.38,86.42,86.14,86.14,4800.0,46.069,46.0903,45.941,45.941,4800.0
2008-05-27 10:30:00,86.16,86.44,86.14,86.29,12300.0,45.9517,46.101,45.941,46.021,12300.0
2008-05-27 10:35:00,86.3,86.34,86.24,86.25,5500.0,46.0263,46.0477,45.9943,45.9997,5500.0
2008-05-27 10:40:00,86.24,86.52,86.24,86.52,7200.0,45.9943,46.1437,45.9943,46.1437,7200.0
2008-05-27 10:45:00,86.49,86.62,86.46,86.62,4900.0,46.1277,46.197,46.1117,46.197,4900.0
2008-05-27 10:50:00,86.58,86.59,86.43,86.43,6800.0,46.1757,46.181,46.0957,46.0957,6800.0
2008-05-27 10:55:00,86.38,86.45,86.38,86.4,4900.0,46.069,46.1063,46.069,46.0797,4900.0
2008-05-27 11:00:00,86.36,86.57,86.36,86.57,5200.0,46.0583,46.1703,46.0583,46.1703,5200.0
2008-05-27 11:05:00,86.57,86.57,86.3,86.4,8100.0,46.1703,46.1703,46.0263,46.0797,8100.0
2008-05-27 11:10:00,86.35,86.35,86.13,86.13,8500.0,46.053,46.053,45.9357,45.9357,8500.0
2008-05-27 11:15:00,86.11,86.11,85.99,86.06,7300.0,45.925,45.925,45.861,45.8983,7300.0
2008-05-27 11:20:00,86.11,86.15,86.07,86.1,5200.0,45.925,45.9463,45.9037,45.9197,5200.0
2008-05-27 11:25:00,86.11,86.11,86.01,86.06,8000.0,45.925,45.925,45.8717,45.8983,8000.0
2008-05-27 11:30:00,86.05,86.08,85.93,85.93,5000.0,45.893,45.909,45.829,45.829,5000.0
2008-05-27 11:35:00,85.97,86.01,85.93,85.93,2200.0,45.8503,45.8717,45.829,45.829,2200.0
2008-05-27 11:40:00,85.94,86.02,85.93,85.97,8800.0,45.8343,45.877,45.829,45.8503,8800.0
2008-05-27 11:45:00,85.97,86.1,85.96,86.04,5900.0,45.8503,45.9197,45.845,45.8877,5900.0
2008-05-27 11:50:00,86.04,86.06,86.0,86.01,4900.0,45.8877,45.8983,45.8663,45.8717,4900.0
2008-05-27 11:55:00,86.02,86.06,85.93,85.93,6300.0,45.877,45.8983,45.829,45.829,6300.0
2008-05-27 12:00:00,85.93,85.98,85.88,85.92,5500.0,45.829,45.8557,45.8023,45.8237,5500.0
2008-05-27 12:05:00,85.94,85.94,85.75,85.81,12200.0,45.8343,45.8343,45.733,45.765,12200.0
2008-05-27 12:10:00,85.81,86.01,85.81,85.97,5800.0,45.765,45.8717,45.765,45.8503,5800.0
2008-05-27 12:15:00,85.98,85.98,85.92,85.93,2600.0,45.8557,45.8557,45.8237,45.829,2600.0
2008-05-27 12:20:00,85.93,85.95,85.86,85.92,3400.0,45.829,45.8397,45.7917,45.8237,3400.0
2008-05-27 12:25:00,85.91,86.07,85.91,86.04,8800.0,45.8183,45.9037,45.8183,45.8877,8800.0
2008-05-27 12:30:00,86.04,86.04,85.97,85.97,9100.0,45.8877,45.8877,45.8503,45.8503,9100.0
2008-05-27 12:35:00,85.97,86.02,85.97,86.02,5100.0,45.8503,45.877,45.8503,45.877,5100.0
2008-05-27 12:40:00,86.03,86.12,86.0,86.05,6600.0,45.8823,45.9303,45.8663,45.893,6600.0
2008-05-27 12:45:00,86.07,86.11,86.01,86.06,1900.0,45.9037,45.925,45.8717,45.8983,1900.0
2008-05-27 12:50:00,86.04,86.04,85.97,85.97,4700.0,45.8877,45.8877,45.8503,45.8503,4700.0
2008-05-27 12:55:00,86.03,86.15,85.98,86.13,3800.0,45.8823,45.9463,45.8557,45.9357,3800.0
2008-05-27 13:00:00,86.07,86.08,85.91,85.91,4100.0,45.9037,45.909,45.8183,45.8183,4100.0
2008-05-27 13:05:00,85.92,85.94,85.9,85.92,2100.0,45.8237,45.8343,45.813,45.8237,2100.0
2008-05-27 13:10:00,85.9,85.93,85.88,85.9,4700.0,45.813,45.829,45.8023,45.813,4700.0
2008-05-27 13:15:00,85.92,85.94,85.87,85.91,4800.0,45.8237,45.8343,45.797,45.8183,4800.0
2008-05-27 13:20:00,85.91,86.05,85.91,86.05,3500.0,45.8183,45.893,45.8183,45.893,3500.0
2008-05-27 13:25:00,86.01,86.09,85.97,86.04,17500.0,45.8717,45.9143,45.8503,45.8877,17500.0
2008-05-27 13:30:00,86.0,86.03,85.9,85.93,4200.0,45.8663,45.8823,45.813,45.829,4200.0
2008-05-27 13:35:00,85.94,85.99,85.92,85.98,2800.0,45.8343,45.861,45.8237,45.8557,2800.0
2008-05-27 13:40:00,85.97,86.2,85.97,86.19,6000.0,45.8503,45.973,45.8503,45.9677,6000.0
2008-05-27 13:45:00,86.18,86.18,86.12,86.14,5000.0,45.9623,45.9623,45.9303,45.941,5000.0
2008-05-27 13:50:00,86.16,86.16,86.13,86.15,2000.0,45.9517,45.9517,45.9357,45.9463,2000.0
2008-05-27 13:55:00,86.12,86.19,86.12,86.19,3900.0,45.9303,45.9677,45.9303,45.9677,3900.0
2008-05-27 14:00:00,86.2,86.22,86.12,86.22,17100.0,45.973,45.9837,45.9303,45.9837,17100.0
2008-05-27 14:05:00,86.2,86.27,86.18,86.25,13300.0,45.973,46.0103,45.9623,45.9997,13300.0
2008-05-27 14:10:00,86.24,86.44,86.22,86.44,6100.0,45.9943,46.101,45.9837,46.101,6100.0
2008-05-27 14:15:00,86.38,86.45,86.3,86.3,4700.0,46.069,46.1063,46.0263,46.0263,4700.0
2008-05-27 14:20:00,86.31,86.36,86.27,86.35,12500.0,46.0317,46.0583,46.0103,46.053,12500.0
2008-05-27 14:25:00,86.33,86.36,86.26,86.31,15200.0,46.0423,46.0583,46.005,46.0317,15200.0
2008-05-27 14:30:00,86.31,86.34,86.2,86.26,7200.0,46.0317,46.0477,45.973,46.005,7200.0
2008-05-27 14:35:00,86.28,86.56,86.28,86.56,6800.0,46.0157,46.165,46.0157,46.165,6800.0
2008-05-27 14:40:00,86.59,86.74,85.98,86.63,19000.0,46.181,46.261,45.8557,46.2023,19000.0
2008-05-27 14:45:00,86.7,86.72,86.67,86.72,3800.0,46.2397,46.2503,46.2237,46.2503,3800.0
2008-05-27 14:50:00,86.67,86.71,86.67,86.7,14700.0,46.2237,46.245,46.2237,46.2397,14700.0
2008-05-27 14:55:00,86.7,86.74,86.66,86.72,11700.0,46.2397,46.261,46.2183,46.2503,11700.0
2008-05-27 15:00:00,86.69,86.69,86.6,86.63,6400.0,46.2343,46.2343,46.1863,46.2023,6400.0
2008-05-27 15:05:00,86.67,86.74,86.6,86.61,11600.0,46.2237,46.261,46.1863,46.1917,11600.0
2008-05-27 15:10:00,86.59,86.7,86.59,86.7,6400.0,46.181,46.2397,46.181,46.2397,6400.0
2008-05-27 15:15:00,86.63,86.69,86.55,86.55,7900.0,46.2023,46.2343,46.1597,46.1597,7900.0
2008-05-27 15:20:00,86.55,86.63,86.47,86.61,7900.0,46.1597,46.2023,46.117,46.1917,7900.0
2008-05-27 15:25:00,86.56,86.64,86.52,86.62,12300.0,46.165,46.2077,46.1437,46.197,12300.0
2008-05-27 15:30:00,86.62,86.75,86.53,86.75,20200.0,46.197,46.2663,46.149,46.2663,20200.0
2008-05-27 15:35:00,86.72,86.76,86.66,86.76,19900.0,46.2503,46.2717,46.2183,46.2717,19900.0
2008-05-27 15:40:00,86.74,86.86,86.71,86.82,20400.0,46.261,46.325,46.245,46.3037,20400.0
2008-05-27 15:45:00,86.83,86.83,86.62,86.69,20000.0,46.309,46.309,46.197,46.2343,20000.0
2008-05-27 15:50:00,86.69,86.82,86.59,86.79,32100.0,46.2343,46.3037,46.181,46.2877,32100.0
2008-05-27 15:55:00,86.82,86.97,86.63,86.89,58100.0,46.3037,46.3837,46.2023,46.341,58100.0
2008-05-28 09:30:00,87.63,87.63,86.47,86.69,11400.0,46.7357,46.7357,46.117,46.2343,11400.0
2008-05-28 09:35:00,86.72,86.95,86.45,86.53,14400.0,46.2503,46.373,46.1063,46.149,14400.0
2008-05-28 09:40:00,86.55,86.78,86.36,86.41,14700.0,46.1597,46.2823,46.0583,46.085,14700.0
2008-05-28 09:45:00,86.43,86.46,85.94,86.01,16100.0,46.0957,46.1117,45.8343,45.8717,16100.0
2008-05-28 09:50:00,86.01,86.32,85.94,86.3,16300.0,45.8717,46.037,45.8343,46.0263,16300.0
2008-05-28 09:55:00,86.26,86.34,86.02,86.25,12400.0,46.005,46.0477,45.877,45.9997,12400.0
2008-05-28 10:00:00,86.25,86.25,85.81,85.81,13800.0,45.9997,45.9997,45.765,45.765,13800.0
2008-05-28 10:05:00,85.89,85.89,85.7,85.76,18600.0,45.8077,45.8077,45.7063,45.7383,18600.0
2008-05-28 10:10:00,85.81,86.08,85.75,85.99,15600.0,45.765,45.909,45.733,45.861,15600.0
2008-05-28 10:15:00,85.96,85.99,85.56,85.56,19200.0,45.845,45.861,45.6317,45.6317,19200.0
2008-05-28 10:20:00,85.56,85.7,85.35,85.42,26600.0,45.6317,45.7063,45.5197,45.557,26600.0
2008-05-28 10:25:00,85.44,85.71,85.42,85.61,9200.0,45.5677,45.7117,45.557,45.6583,9200.0
2008-05-28 10:30:00,85.61,85.69,85.55,85.69,14300.0,45.6583,45.701,45.6263,45.701,14300.0
2008-05-28 10:35:00,85.68,85.71,85.46,85.71,11700.0,45.6957,45.7117,45.5783,45.7117,11700.0
2008-05-28 10:40:00,85.73,85.92,85.73,85.87,12000.0,45.7223,45.8237,45.7223,45.797,12000.0
2008-05-28 10:45:00,85.89,86.02,85.89,85.97,12300.0,45.8077,45.877,45.8077,45.8503,12300.0
2008-05-28 10:50:00,85.96,86.22,85.96,86.05,23700.0,45.845,45.9837,45.845,45.893,23700.0
2008-05-28 10:55:00,86.06,86.06,85.97,86.06,38100.0,45.8983,45.8983,45.8503,45.8983,38100.0
2008-05-28 11:00:00,86.06,86.09,85.99,86.01,32800.0,45.8983,45.9143,45.861,45.8717,32800.0
2008-05-28 11:05:00,86.02,86.05,85.96,85.96,6400.0,45.877,45.893,45.845,45.845,6400.0
2008-05-28 11:10:00,85.96,85.97,85.87,85.87,5300.0,45.845,45.8503,45.797,45.797,5300.0
2008-05-28 11:15:00,85.88,85.92,85.83,85.89,10100.0,45.8023,45.8237,45.7757,45.8077,10100.0
2008-05-28 11:20:00,85.91,86.03,85.9,85.96,7100.0,45.8183,45.8823,45.813,45.845,7100.0
2008-05-28 11:25:00,85.96,85.96,85.85,85.87,1900.0,45.845,45.845,45.7863,45.797,1900.0
2008-05-28 11:30:00,85.92,85.93,85.76,85.87,9200.0,45.8237,45.829,45.7383,45.797,9200.0
2008-05-28 11:35:00,85.87,86.13,85.87,86.12,18800.0,45.797,45.9357,45.797,45.9303,18800.0
2008-05-28 11:40:00,86.13,86.19,86.02,86.02,6900.0,45.9357,45.9677,45.877,45.877,6900.0
2008-05-28 11:45:00,86.0,86.0,85.89,85.94,5800.0,45.8663,45.8663,45.8077,45.8343,5800.0
2008-05-28 11:50:00,85.94,86.09,85.93,86.02,12800.0,45.8343,45.9143,45.829,45.877,12800.0
2008-05-28 11:55:00,86.01,86.01,85.84,85.84,8200.0,45.8717,45.8717,45.781,45.781,8200.0
2008-05-28 12:00:00,85.84,85.84,85.54,85.56,14100.0,45.781,45.781,45.621,45.6317,14100.0
2008-05-28 12:05:00,85.55,85.59,85.51,85.56,7200.0,45.6263,45.6477,45.605,45.6317,7200.0
2008-05-28 12:10:00,85.54,85.66,85.51,85.66,15900.0,45.621,45.685,45.605,45.685,15900.0
2008-05-28 12:15:00,85.66,86.05,85.62,86.05,8800.0,45.685,45.893,45.6637,45.893,8800.0
2008-05-28 12:20:00,86.0,86.01,85.93,85.97,7300.0,45.8663,45.8717,45.829,45.8503,7300.0
2008-05-28 12:25:00,85.99,86.02,85.97,85.98,8500.0,45.861,45.877,45.8503,45.8557,8500.0
2008-05-28 12:30:00,86.01,86.02,85.8,85.83,4700.0,45.8717,45.877,45.7597,45.7757,4700.0
2008-05-28 12:35:00,85.84,85.88,85.79,85.83,3600.0,45.781,45.8023,45.7543,45.7757,3600.0
2008-05-28 12:40:00,85.78,85.78,85.69,85.71,2700.0,45.749,45.749,45.701,45.7117,2700.0
2008-05-28 12:45:00,85.7,85.74,85.64,85.74,6700.0,45.7063,45.7277,45.6743,45.7277,6700.0
2008-05-28 12:50:00,85.72,85.94,85.68,85.91,14100.0,45.717,45.8343,45.6957,45.8183,14100.0
2008-05-28 12:55:00,85.95,86.02,85.95,86.0,8500.0,45.8397,45.877,45.8397,45.8663,8500.0
2008-05-28 13:00:00,86.0,86.03,85.96,86.0,15200.0,45.8663,45.8823,45.845,45.8663,15200.0
2008-05-28 13:05:00,86.02,86.1,86.0,86.04,6500.0,45.877,45.9197,45.8663,45.8877,6500.0
2008-05-28 13:10:00,86.04,86.16,85.99,86.11,12000.0,45.8877,45.9517,45.861,45.925,12000.0
2008-05-28 13:15:00,86.16,86.19,86.13,86.14,2700.0,45.9517,45.9677,45.9357,45.941,2700.0
2008-05-28 13:20:00,86.14,86.21,86.1,86.15,3600.0,45.941,45.9783,45.9197,45.9463,3600.0
2008-05-28 13:25:00,86.14,86.18,86.14,86.18,300.0,45.941,45.9623,45.941,45.9623,300.0
2008-05-28 13:30:00,86.18,86.19,85.98,86.0,7300.0,45.9623,45.9677,45.8557,45.8663,7300.0
2008-05-28 13:35:00,86.04,86.1,86.01,86.01,3800.0,45.8877,45.9197,45.8717,45.8717,3800.0
2008-05-28 13:40:00,86.01,86.01,85.68,85.68,6200.0,45.8717,45.8717,45.6957,45.6957,6200.0
2008-05-28 13:45:00,85.71,85.74,85.66,85.7,2400.0,45.7117,45.7277,45.685,45.7063,2400.0
2008-05-28 13:50:00,85.66,85.66,85.56,85.63,3200.0,45.685,45.685,45.6317,45.669,3200.0
2008-05-28 13:55:00,85.62,85.72,85.59,85.72,5000.0,45.6637,45.717,45.6477,45.717,5000.0
2008-05-28 14:00:00,85.68,85.73,85.58,85.67,9100.0,45.6957,45.7223,45.6423,45.6903,9100.0
2008-05-28 14:05:00,85.64,85.78,85.63,85.78,5500.0,45.6743,45.749,45.669,45.749,5500.0
2008-05-28 14:10:00,85.82,85.86,85.77,85.77,5400.0,45.7703,45.7917,45.7437,45.7437,5400.0
2008-05-28 14:15:00,85.8,85.82,85.65,85.65,2300.0,45.7597,45.7703,45.6797,45.6797,2300.0
2008-05-28 14:20:00,85.69,85.69,85.42,85.53,9800.0,45.701,45.701,45.557,45.6157,9800.0
2008-05-28 14:25:00,85.51,85.59,85.51,85.55,4300.0,45.605,45.6477,45.605,45.6263,4300.0
2008-05-28 14:30:00,85.55,85.69,85.55,85.61,6200.0,45.6263,45.701,45.6263,45.6583,6200.0
2008-05-28 14:35:00,85.63,85.79,85.58,85.79,5400.0,45.669,45.7543,45.6423,45.7543,5400.0
2008-05-28 14:40:00,85.79,85.87,85.76,85.86,6300.0,45.7543,45.797,45.7383,45.7917,6300.0
2008-05-28 14:45:00,85.83,85.88,85.72,85.75,11400.0,45.7757,45.8023,45.717,45.733,11400.0
2008-05-28 14:50:00,85.8,85.8,85.69,85.77,10400.0,45.7597,45.7597,45.701,45.7437,10400.0
2008-05-28 14:55:00,85.75,85.75,85.65,85.7,8200.0,45.733,45.733,45.6797,45.7063,8200.0
2008-05-28 15:00:00,85.72,85.82,85.71,85.82,8200.0,45.717,45.7703,45.7117,45.7703,8200.0
2008-05-28 15:05:00,85.8,85.89,85.77,85.81,8200.0,45.7597,45.8077,45.7437,45.765,8200.0
2008-05-28 15:10:00,85.8,85.8,85.6,85.61,5300.0,45.7597,45.7597,45.653,45.6583,5300.0
2008-05-28 15:15:00,85.59,85.67,85.56,85.67,7500.0,45.6477,45.6903,45.6317,45.6903,7500.0
2008-05-28 15:20:00,85.65,85.72,85.54,85.69,10200.0,45.6797,45.717,45.621,45.701,10200.0
2008-05-28 15:25:00,85.72,85.98,85.72,85.88,6600.0,45.717,45.8557,45.717,45.8023,6600.0
2008-05-28 15:30:00,85.89,86.03,85.85,85.92,11200.0,45.8077,45.8823,45.7863,45.8237,11200.0
2008-05-28 15:35:00,85.97,85.97,85.69,85.73,11100.0,45.8503,45.8503,45.701,45.7223,11100.0
2008-05-28 15:40:00,85.7,85.75,85.62,85.62,6700.0,45.7063,45.733,45.6637,45.6637,6700.0
2008-05-28 15:45:00,85.61,85.9,85.6,85.85,12300.0,45.6583,45.813,45.653,45.7863,12300.0
2008-05-28 15:50:00,85.87,85.98,85.77,85.9,12100.0,45.797,45.8557,45.7437,45.813,12100.0
2008-05-28 15:55:00,85.89,86.04,85.79,86.04,33400.0,45.8077,45.8877,45.7543,45.8877,33400.0
2008-05-29 09:30:00,85.67,85.81,85.44,85.8,6800.0,45.6903,45.765,45.5677,45.7597,6800.0
2008-05-29 09:35:00,85.71,86.12,85.66,85.73,18300.0,45.7117,45.9303,45.685,45.7223,18300.0
2008-05-29 09:40:00,85.78,86.1,85.72,86.07,18700.0,45.749,45.9197,45.717,45.9037,18700.0
2008-05-29 09:45:00,86.07,86.1,85.98,86.1,11700.0,45.9037,45.9197,45.8557,45.9197,11700.0
2008-05-29 09:50:00,86.1,86.32,86.03,86.32,15600.0,45.9197,46.037,45.8823,46.037,15600.0
2008-05-29 09:55:00,86.33,86.36,86.23,86.35,4700.0,46.0423,46.0583,45.989,46.053,4700.0
2008-05-29 10:00:00,86.31,86.32,85.79,85.79,19600.0,46.0317,46.037,45.7543,45.7543,19600.0
2008-05-29 10:05:00,85.83,85.88,85.76,85.84,8200.0,45.7757,45.8023,45.7383,45.781,8200.0
2008-05-29 10:10:00,85.89,86.0,85.81,86.0,13900.0,45.8077,45.8663,45.765,45.8663,13900.0
2008-05-29 10:15:00,86.04,86.65,86.04,86.55,16100.0,45.8877,46.213,45.8877,46.1597,16100.0
2008-05-29 10:20:00,86.57,86.59,86.48,86.49,6900.0,46.1703,46.181,46.1223,46.1277,6900.0
2008-05-29 10:25:00,86.52,86.56,86.28,86.28,6300.0,46.1437,46.165,46.0157,46.0157,6300.0
2008-05-29 10:30:00,86.28,86.28,85.71,85.85,17700.0,46.0157,46.0157,45.7117,45.7863,17700.0
2008-05-29 10:35:00,85.93,86.33,85.93,86.13,15700.0,45.829,46.0423,45.829,45.9357,15700.0
2008-05-29 10:40:00,86.13,86.34,85.91,86.1,10300.0,45.9357,46.0477,45.8183,45.9197,10300.0
2008-05-29 10:45:00,86.18,86.57,86.18,86.36,9700.0,45.9623,46.1703,45.9623,46.0583,9700.0
2008-05-29 10:50:00,86.35,86.41,86.21,86.29,6900.0,46.053,46.085,45.9783,46.021,6900.0
2008-05-29 10:55:00,86.31,86.38,86.23,86.31,3300.0,46.0317,46.069,45.989,46.0317,3300.0
2008-05-29 11:00:00,86.33,86.46,86.18,86.18,6600.0,46.0423,46.1117,45.9623,45.9623,6600.0
2008-05-29 11:05:00,86.14,86.33,86.06,86.18,8800.0,45.941,46.0423,45.8983,45.9623,8800.0
2008-05-29 11:10:00,86.21,86.42,86.17,86.35,12100.0,45.9783,46.0903,45.957,46.053,12100.0
2008-05-29 11:15:00,86.35,86.44,86.27,86.29,6600.0,46.053,46.101,46.0103,46.021,6600.0
2008-05-29 11:20:00,86.28,86.36,86.16,86.27,8200.0,46.0157,46.0583,45.9517,46.0103,8200.0
2008-05-29 11:25:00,86.29,86.47,86.28,86.3,8000.0,46.021,46.117,46.0157,46.0263,8000.0
2008-05-29 11:30:00,86.33,86.4,86.18,86.3,10200.0,46.0423,46.0797,45.9623,46.0263,10200.0
2008-05-29 11:35:00,86.34,86.39,86.25,86.28,8000.0,46.0477,46.0743,45.9997,46.0157,8000.0
2008-05-29 11:40:00,86.28,86.38,86.19,86.32,9300.0,46.0157,46.069,45.9677,46.037,9300.0
2008-05-29 11:45:00,86.29,86.53,86.29,86.52,5100.0,46.021,46.149,46.021,46.1437,5100.0
2008-05-29 11:50:00,86.52,86.64,86.44,86.57,7900.0,46.1437,46.2077,46.101,46.1703,7900.0
2008-05-29 11:55:00,86.58,86.65,86.5,86.53,4600.0,46.1757,46.213,46.133,46.149,4600.0
2008-05-29 12:00:00,86.59,86.61,86.39,86.43,3500.0,46.181,46.1917,46.0743,46.0957,3500.0
2008-05-29 12:05:00,86.39,86.47,86.37,86.45,3200.0,46.0743,46.117,46.0637,46.1063,3200.0
2008-05-29 12:10:00,86.45,86.52,86.4,86.48,3500.0,46.1063,46.1437,46.0797,46.1223,3500.0
2008-05-29 12:15:00,86.48,86.49,86.37,86.45,4900.0,46.1223,46.1277,46.0637,46.1063,4900.0
2008-05-29 12:20:00,86.4,86.43,86.34,86.39,3400.0,46.0797,46.0957,46.0477,46.0743,3400.0
2008-05-29 12:25:00,86.42,86.46,86.4,86.44,5800.0,46.0903,46.1117,46.0797,46.101,5800.0
2008-05-29 12:30:00,86.42,86.56,86.36,86.55,8100.0,46.0903,46.165,46.0583,46.1597,8100.0
2008-05-29 12:35:00,86.53,86.77,86.5,86.77,8100.0,46.149,46.277,46.133,46.277,8100.0
2008-05-29 12:40:00,86.77,86.81,86.69,86.76,10500.0,46.277,46.2983,46.2343,46.2717,10500.0
2008-05-29 12:45:00,86.72,86.74,86.64,86.64,4100.0,46.2503,46.261,46.2077,46.2077,4100.0
2008-05-29 12:50:00,86.68,86.71,86.65,86.68,3600.0,46.229,46.245,46.213,46.229,3600.0
2008-05-29 12:55:00,86.69,86.76,86.66,86.73,2600.0,46.2343,46.2717,46.2183,46.2557,2600.0
2008-05-29 13:00:00,86.77,86.84,86.71,86.84,5800.0,46.277,46.3143,46.245,46.3143,5800.0
2008-05-29 13:05:00,86.83,86.96,86.83,86.88,5100.0,46.309,46.3783,46.309,46.3357,5100.0
2008-05-29 13:10:00,86.88,86.88,86.78,86.86,5100.0,46.3357,46.3357,46.2823,46.325,5100.0
2008-05-29 13:15:00,86.86,86.86,86.7,86.7,3200.0,46.325,46.325,46.2397,46.2397,3200.0
2008-05-29 13:20:00,86.75,86.8,86.7,86.73,5500.0,46.2663,46.293,46.2397,46.2557,5500.0
2008-05-29 13:25:00,86.76,86.77,86.67,86.67,2800.0,46.2717,46.277,46.2237,46.2237,2800.0
2008-05-29 13:30:00,86.66,86.87,86.66,86.84,4600.0,46.2183,46.3303,46.2183,46.3143,4600.0
2008-05-29 13:35:00,86.9,86.93,86.81,86.88,3300.0,46.3463,46.3623,46.2983,46.3357,3300.0
2008-05-29 13:40:00,86.88,86.96,86.84,86.84,5900.0,46.3357,46.3783,46.3143,46.3143,5900.0
2008-05-29 13:45:00,86.85,86.95,86.85,86.95,4900.0,46.3197,46.373,46.3197,46.373,4900.0
2008-05-29 13:50:00,86.91,86.95,86.87,86.91,3600.0,46.3517,46.373,46.3303,46.3517,3600.0
2008-05-29 13:55:00,86.94,86.99,86.87,86.89,4000.0,46.3677,46.3943,46.3303,46.341,4000.0
2008-05-29 14:00:00,86.89,86.93,86.73,86.76,6000.0,46.341,46.3623,46.2557,46.2717,6000.0
2008-05-29 14:05:00,86.73,86.82,86.69,86.8,7100.0,46.2557,46.3037,46.2343,46.293,7100.0
2008-05-29 14:10:00,86.81,86.97,86.71,86.97,7700.0,46.2983,46.3837,46.245,46.3837,7700.0
2008-05-29 14:15:00,86.98,87.06,86.97,87.06,4600.0,46.389,46.4317,46.3837,46.4317,4600.0
2008-05-29 14:20:00,87.09,87.24,87.05,87.24,7500.0,46.4477,46.5277,46.4263,46.5277,7500.0
2008-05-29 14:25:00,87.2,87.27,87.19,87.23,5900.0,46.5063,46.5437,46.501,46.5223,5900.0
2008-05-29 14:30:00,87.27,87.27,87.03,87.09,9800.0,46.5437,46.5437,46.4157,46.4477,9800.0
2008-05-29 14:35:00,87.15,87.15,86.9,86.94,5700.0,46.4797,46.4797,46.3463,46.3677,5700.0
2008-05-29 14:40:00,86.94,86.97,86.91,86.97,5900.0,46.3677,46.3837,46.3517,46.3837,5900.0
2008-05-29 14:45:00,87.0,87.06,86.96,87.06,4900.0,46.3997,46.4317,46.3783,46.4317,4900.0
2008-05-29 14:50:00,87.07,87.2,87.07,87.1,7300.0,46.437,46.5063,46.437,46.453,7300.0
2008-05-29 14:55:00,87.12,87.14,86.94,86.98,9500.0,46.4637,46.4743,46.3677,46.389,9500.0
2008-05-29 15:00:00,86.98,87.08,86.89,87.08,14100.0,46.389,46.4423,46.341,46.4423,14100.0
2008-05-29 15:05:00,87.11,87.24,87.09,87.19,8700.0,46.4583,46.5277,46.4477,46.501,8700.0
2008-05-29 15:10:00,87.26,87.29,87.18,87.24,11200.0,46.5383,46.5543,46.4957,46.5277,11200.0
2008-05-29 15:15:00,87.24,87.24,87.09,87.13,9100.0,46.5277,46.5277,46.4477,46.469,9100.0
2008-05-29 15:20:00,87.11,87.23,86.94,86.94,11600.0,46.4583,46.5223,46.3677,46.3677,11600.0
2008-05-29 15:25:00,86.92,86.98,86.83,86.88,11000.0,46.357,46.389,46.309,46.3357,11000.0
2008-05-29 15:30:00,86.88,86.94,86.79,86.88,13700.0,46.3357,46.3677,46.2877,46.3357,13700.0
2008-05-29 15:35:00,86.89,86.96,86.82,86.95,13500.0,46.341,46.3783,46.3037,46.373,13500.0
2008-05-29 15:40:00,86.94,87.0,86.84,86.96,18500.0,46.3677,46.3997,46.3143,46.3783,18500.0
2008-05-29 15:45:00,86.96,87.14,86.95,87.14,7400.0,46.3783,46.4743,46.373,46.4743,7400.0
2008-05-29 15:50:00,87.14,87.41,87.1,87.38,27400.0,46.4743,46.6183,46.453,46.6023,27400.0
2008-05-29 15:55:00,87.38,87.76,87.33,87.64,49600.0,46.6023,46.805,46.5757,46.741,49600.0
2008-05-30 09:30:00,87.49,87.66,86.98,87.09,16400.0,46.661,46.7517,46.389,46.4477,16400.0
2008-05-30 09:35:00,87.07,87.39,86.82,87.39,15300.0,46.437,46.6077,46.3037,46.6077,15300.0
2008-05-30 09:40:00,87.39,87.55,87.19,87.34,20500.0,46.6077,46.693,46.501,46.581,20500.0
2008-05-30 09:45:00,87.34,88.0,87.3,87.83,52300.0,46.581,46.933,46.5597,46.8423,52300.0
2008-05-30 09:50:00,87.79,88.01,87.6,87.99,16000.0,46.821,46.9383,46.7197,46.9277,16000.0
2008-05-30 09:55:00,87.99,87.99,87.71,87.71,24300.0,46.9277,46.9277,46.7783,46.7783,24300.0
2008-05-30 10:00:00,87.8,88.12,87.75,88.12,23800.0,46.8263,46.997,46.7997,46.997,23800.0
2008-05-30 10:05:00,88.11,88.37,87.92,88.06,16500.0,46.9917,47.1303,46.8903,46.965,16500.0
2008-05-30 10:10:00,88.07,88.27,87.95,88.26,10000.0,46.9703,47.077,46.9063,47.0717,10000.0
2008-05-30 10:15:00,88.28,88.5,88.26,88.36,6800.0,47.0823,47.1997,47.0717,47.125,6800.0
2008-05-30 10:20:00,88.4,88.75,88.4,88.75,10600.0,47.1463,47.333,47.1463,47.333,10600.0
2008-05-30 10:25:00,88.68,88.85,88.59,88.67,12400.0,47.2957,47.3863,47.2477,47.2903,12400.0
2008-05-30 10:30:00,88.69,88.94,88.66,88.8,11100.0,47.301,47.4343,47.285,47.3597,11100.0
2008-05-30 10:35:00,88.74,88.77,88.66,88.71,6400.0,47.3277,47.3437,47.285,47.3117,6400.0
2008-05-30 10:40:00,88.75,88.96,88.7,88.79,10000.0,47.333,47.445,47.3063,47.3543,10000.0
2008-05-30 10:45:00,88.75,88.92,88.69,88.84,8300.0,47.333,47.4237,47.301,47.381,8300.0
2008-05-30 10:50:00,88.78,88.78,88.46,88.54,8600.0,47.349,47.349,47.1783,47.221,8600.0
2008-05-30 10:55:00,88.51,88.53,88.39,88.52,11400.0,47.205,47.2157,47.141,47.2103,11400.0
2008-05-30 11:00:00,88.46,88.54,88.42,88.44,6200.0,47.1783,47.221,47.157,47.1677,6200.0
2008-05-30 11:05:00,88.41,88.45,88.25,88.29,4600.0,47.1517,47.173,47.0663,47.0877,4600.0
2008-05-30 11:10:00,88.24,88.27,88.12,88.17,7700.0,47.061,47.077,46.997,47.0237,7700.0
2008-05-30 11:15:00,88.13,88.18,88.0,88.0,10900.0,47.0023,47.029,46.933,46.933,10900.0
2008-05-30 11:20:00,88.0,88.09,87.98,88.01,5700.0,46.933,46.981,46.9223,46.9383,5700.0
2008-05-30 11:25:00,88.03,88.03,87.93,87.93,5600.0,46.949,46.949,46.8957,46.8957,5600.0
2008-05-30 11:30:00,87.97,88.17,87.97,88.14,3600.0,46.917,47.0237,46.917,47.0077,3600.0
2008-05-30 11:35:00,88.14,88.15,88.07,88.08,4600.0,47.0077,47.013,46.9703,46.9757,4600.0
2008-05-30 11:40:00,88.05,88.25,88.05,88.24,6000.0,46.9597,47.0663,46.9597,47.061,6000.0
2008-05-30 11:45:00,88.23,88.29,88.08,88.13,4800.0,47.0557,47.0877,46.9757,47.0023,4800.0
2008-05-30 11:50:00,88.12,88.32,88.07,88.29,3300.0,46.997,47.1037,46.9703,47.0877,3300.0
2008-05-30 11:55:00,88.32,88.37,88.28,88.37,3800.0,47.1037,47.1303,47.0823,47.1303,3800.0
2008-05-30 12:00:00,88.35,88.37,88.24,88.28,2800.0,47.1197,47.1303,47.061,47.0823,2800.0
2008-05-30 12:05:00,88.28,88.28,88.19,88.2,3700.0,47.0823,47.0823,47.0343,47.0397,3700.0
2008-05-30 12:10:00,88.2,88.2,88.09,88.09,3100.0,47.0397,47.0397,46.981,46.981,3100.0
2008-05-30 12:15:00,88.09,88.12,88.03,88.07,3700.0,46.981,46.997,46.949,46.9703,3700.0
2008-05-30 12:20:00,88.08,88.17,88.05,88.07,5600.0,46.9757,47.0237,46.9597,46.9703,5600.0
2008-05-30 12:25:00,88.1,88.17,88.05,88.16,4000.0,46.9863,47.0237,46.9597,47.0183,4000.0
2008-05-30 12:30:00,88.16,88.22,88.1,88.15,4800.0,47.0183,47.0503,46.9863,47.013,4800.0
2008-05-30 12:35:00,88.15,88.29,88.13,88.28,3700.0,47.013,47.0877,47.0023,47.0823,3700.0
2008-05-30 12:40:00,88.28,88.35,88.26,88.29,4400.0,47.0823,47.1197,47.0717,47.0877,4400.0
2008-05-30 12:45:00,88.3,88.33,88.23,88.25,3100.0,47.093,47.109,47.0557,47.0663,3100.0
2008-05-30 12:50:00,88.25,88.3,88.25,88.25,4700.0,47.0663,47.093,47.0663,47.0663,4700.0
2008-05-30 12:55:00,88.25,88.25,88.19,88.25,2600.0,47.0663,47.0663,47.0343,47.0663,2600.0
2008-05-30 13:00:00,88.24,88.24,88.11,88.15,4500.0,47.061,47.061,46.9917,47.013,4500.0
2008-05-30 13:05:00,88.14,88.14,88.1,88.1,4300.0,47.0077,47.0077,46.9863,46.9863,4300.0
2008-05-30 13:10:00,88.08,88.11,87.98,88.08,12200.0,46.9757,46.9917,46.9223,46.9757,12200.0
2008-05-30 13:15:00,88.08,88.11,88.02,88.07,14300.0,46.9757,46.9917,46.9437,46.9703,14300.0
2008-05-30 13:20:00,88.07,88.13,88.05,88.13,5300.0,46.9703,47.0023,46.9597,47.0023,5300.0
2008-05-30 13:25:00,88.14,88.24,88.1,88.24,6400.0,47.0077,47.061,46.9863,47.061,6400.0
2008-05-30 13:30:00,88.22,88.22,88.14,88.21,5900.0,47.0503,47.0503,47.0077,47.045,5900.0
2008-05-30 13:35:00,88.2,88.34,88.2,88.34,5800.0,47.0397,47.1143,47.0397,47.1143,5800.0
2008-05-30 13:40:00,88.3,88.38,88.29,88.32,7100.0,47.093,47.1357,47.0877,47.1037,7100.0
2008-05-30 13:45:00,88.35,88.4,88.34,88.36,6900.0,47.1197,47.1463,47.1143,47.125,6900.0
2008-05-30 13:50:00,88.36,88.38,88.32,88.37,6000.0,47.125,47.1357,47.1037,47.1303,6000.0
2008-05-30 13:55:00,88.33,88.37,88.3,88.36,4300.0,47.109,47.1303,47.093,47.125,4300.0
2008-05-30 14:00:00,88.36,88.36,88.17,88.22,13200.0,47.125,47.125,47.0237,47.0503,13200.0
2008-05-30 14:05:00,88.18,88.4,88.18,88.34,7700.0,47.029,47.1463,47.029,47.1143,7700.0
2008-05-30 14:10:00,88.27,88.32,88.19,88.32,7900.0,47.077,47.1037,47.0343,47.1037,7900.0
2008-05-30 14:15:00,88.31,88.31,88.15,88.19,10800.0,47.0983,47.0983,47.013,47.0343,10800.0
2008-05-30 14:20:00,88.2,88.24,88.16,88.24,7600.0,47.0397,47.061,47.0183,47.061,7600.0
2008-05-30 14:25:00,88.24,88.24,88.15,88.19,6400.0,47.061,47.061,47.013,47.0343,6400.0
2008-05-30 14:30:00,88.19,88.22,88.13,88.14,8400.0,47.0343,47.0503,47.0023,47.0077,8400.0
2008-05-30 14:35:00,88.15,88.15,88.04,88.04,13500.0,47.013,47.013,46.9543,46.9543,13500.0
2008-05-30 14:40:00,88.04,88.07,88.01,88.06,6600.0,46.9543,46.9703,46.9383,46.965,6600.0
2008-05-30 14:45:00,88.06,88.13,87.98,88.0,10600.0,46.965,47.0023,46.9223,46.933,10600.0
2008-05-30 14:50:00,87.96,88.06,87.96,88.01,11100.0,46.9117,46.965,46.9117,46.9383,11100.0
2008-05-30 14:55:00,87.99,88.24,87.98,88.19,6500.0,46.9277,47.061,46.9223,47.0343,6500.0
2008-05-30 15:00:00,88.19,88.21,88.11,88.18,12800.0,47.0343,47.045,46.9917,47.029,12800.0
2008-05-30 15:05:00,88.16,88.22,87.94,88.07,16100.0,47.0183,47.0503,46.901,46.9703,16100.0
2008-05-30 15:10:00,88.05,88.16,87.99,88.16,13000.0,46.9597,47.0183,46.9277,47.0183,13000.0
2008-05-30 15:15:00,88.16,88.18,87.91,88.0,16700.0,47.0183,47.029,46.885,46.933,16700.0
2008-05-30 15:20:00,88.0,88.19,87.92,88.14,18000.0,46.933,47.0343,46.8903,47.0077,18000.0
2008-05-30 15:25:00,88.11,88.29,88.02,88.28,14900.0,46.9917,47.0877,46.9437,47.0823,14900.0
2008-05-30 15:30:00,88.31,88.31,88.1,88.16,10000.0,47.0983,47.0983,46.9863,47.0183,10000.0
2008-05-30 15:35:00,88.13,88.33,88.02,88.32,17400.0,47.0023,47.109,46.9437,47.1037,17400.0
2008-05-30 15:40:00,88.31,88.43,88.29,88.41,16500.0,47.0983,47.1623,47.0877,47.1517,16500.0
2008-05-30 15:45:00,88.38,88.69,88.38,88.6,24500.0,47.1357,47.301,47.1357,47.253,24500.0
2008-05-30 15:50:00,88.6,88.74,88.58,88.65,28200.0,47.253,47.3277,47.2423,47.2797,28200.0
2008-05-30 15:55:00,88.62,88.62,88.06,88.16,72700.0,47.2637,47.2637,46.965,47.0183,72700.0
2008-06-02 09:30:00,87.61,87.79,87.09,87.27,11800.0,46.725,46.821,46.4477,46.5437,11800.0
2008-06-02 09:35:00,87.25,87.33,87.07,87.13,5000.0,46.533,46.5757,46.437,46.469,5000.0
2008-06-02 09:40:00,87.16,87.17,86.81,86.87,10000.0,46.485,46.4903,46.2983,46.3303,10000.0
2008-06-02 09:45:00,86.8,86.94,86.43,86.9,16900.0,46.293,46.3677,46.0957,46.3463,16900.0
2008-06-02 09:50:00,86.91,86.92,86.53,86.65,11600.0,46.3517,46.357,46.149,46.213,11600.0
2008-06-02 09:55:00,86.73,86.73,86.24,86.45,9700.0,46.2557,46.2557,45.9943,46.1063,9700.0
2008-06-02 10:00:00,86.53,86.74,86.25,86.59,21400.0,46.149,46.261,45.9997,46.181,21400.0
2008-06-02 10:05:00,86.6,86.7,86.35,86.39,15500.0,46.1863,46.2397,46.053,46.0743,15500.0
2008-06-02 10:10:00,86.47,86.64,86.29,86.35,11700.0,46.117,46.2077,46.021,46.053,11700.0
2008-06-02 10:15:00,86.33,86.63,86.3,86.51,12100.0,46.0423,46.2023,46.0263,46.1383,12100.0
2008-06-02 10:20:00,86.52,86.62,86.44,86.52,8400.0,46.1437,46.197,46.101,46.1437,8400.0
2008-06-02 10:25:00,86.47,86.63,86.44,86.63,10400.0,46.117,46.2023,46.101,46.2023,10400.0
2008-06-02 10:30:00,86.56,86.64,86.4,86.42,12100.0,46.165,46.2077,46.0797,46.0903,12100.0
2008-06-02 10:35:00,86.39,86.47,86.39,86.43,7700.0,46.0743,46.117,46.0743,46.0957,7700.0
2008-06-02 10:40:00,86.42,86.54,86.39,86.52,8400.0,46.0903,46.1543,46.0743,46.1437,8400.0
2008-06-02 10:45:00,86.53,86.57,86.45,86.5,5000.0,46.149,46.1703,46.1063,46.133,5000.0
2008-06-02 10:50:00,86.54,86.54,86.44,86.5,5700.0,46.1543,46.1543,46.101,46.133,5700.0
2008-06-02 10:55:00,86.5,86.53,86.45,86.49,7900.0,46.133,46.149,46.1063,46.1277,7900.0
2008-06-02 11:00:00,86.5,86.51,86.2,86.2,5700.0,46.133,46.1383,45.973,45.973,5700.0
2008-06-02 11:05:00,86.2,86.27,86.18,86.24,5500.0,45.973,46.0103,45.9623,45.9943,5500.0
2008-06-02 11:10:00,86.24,86.29,86.2,86.24,6500.0,45.9943,46.021,45.973,45.9943,6500.0
2008-06-02 11:15:00,86.25,86.3,86.16,86.25,7400.0,45.9997,46.0263,45.9517,45.9997,7400.0
2008-06-02 11:20:00,86.23,86.24,86.11,86.13,7500.0,45.989,45.9943,45.925,45.9357,7500.0
2008-06-02 11:25:00,86.17,86.18,86.06,86.18,9300.0,45.957,45.9623,45.8983,45.9623,9300.0
2008-06-02 11:30:00,86.18,86.21,86.08,86.17,5900.0,45.9623,45.9783,45.909,45.957,5900.0
2008-06-02 11:35:00,86.15,86.17,85.86,85.86,10500.0,45.9463,45.957,45.7917,45.7917,10500.0
2008-06-02 11:40:00,85.85,85.91,85.78,85.79,4700.0,45.7863,45.8183,45.749,45.7543,4700.0
2008-06-02 11:45:00,85.81,85.84,85.69,85.75,5300.0,45.765,45.781,45.701,45.733,5300.0
2008-06-02 11:50:00,85.76,85.78,85.69,85.76,4300.0,45.7383,45.749,45.701,45.7383,4300.0
2008-06-02 11:55:00,85.75,85.85,85.68,85.85,7100.0,45.733,45.7863,45.6957,45.7863,7100.0
2008-06-02 12:00:00,85.79,85.91,85.73,85.88,5600.0,45.7543,45.8183,45.7223,45.8023,5600.0
2008-06-02 12:05:00,85.9,86.18,85.88,86.12,9100.0,45.813,45.9623,45.8023,45.9303,9100.0
2008-06-02 12:10:00,86.16,86.32,86.16,86.21,9900.0,45.9517,46.037,45.9517,45.9783,9900.0
2008-06-02 12:15:00,86.21,86.27,86.12,86.22,5700.0,45.9783,46.0103,45.9303,45.9837,5700.0
2008-06-02 12:20:00,86.25,86.31,86.24,86.3,3700.0,45.9997,46.0317,45.9943,46.0263,3700.0
2008-06-02 12:25:00,86.29,86.3,86.08,86.08,2900.0,46.021,46.0263,45.909,45.909,2900.0
2008-06-02 12:30:00,86.06,86.14,85.8,85.8,11300.0,45.8983,45.941,45.7597,45.7597,11300.0
2008-06-02 12:35:00,85.74,85.74,85.52,85.58,17400.0,45.7277,45.7277,45.6103,45.6423,17400.0
2008-06-02 12:40:00,85.58,85.7,85.48,85.7,12100.0,45.6423,45.7063,45.589,45.7063,12100.0
2008-06-02 12:45:00,85.67,85.74,85.56,85.6,10800.0,45.6903,45.7277,45.6317,45.653,10800.0
2008-06-02 12:50:00,85.57,85.74,85.57,85.72,4100.0,45.637,45.7277,45.637,45.717,4100.0
2008-06-02 12:55:00,85.69,85.71,85.63,85.67,2500.0,45.701,45.7117,45.669,45.6903,2500.0
2008-06-02 13:00:00,85.65,85.69,85.63,85.65,4200.0,45.6797,45.701,45.669,45.6797,4200.0
2008-06-02 13:05:00,85.63,85.65,85.54,85.6,14400.0,45.669,45.6797,45.621,45.653,14400.0
2008-06-02 13:10:00,85.64,85.83,85.64,85.83,3700.0,45.6743,45.7757,45.6743,45.7757,3700.0
2008-06-02 13:15:00,85.83,85.88,85.75,85.79,5200.0,45.7757,45.8023,45.733,45.7543,5200.0
2008-06-02 13:20:00,85.76,85.79,85.67,85.78,3800.0,45.7383,45.7543,45.6903,45.749,3800.0
2008-06-02 13:25:00,85.8,85.83,85.67,85.67,3900.0,45.7597,45.7757,45.6903,45.6903,3900.0
2008-06-02 13:30:00,85.68,85.7,85.61,85.64,6700.0,45.6957,45.7063,45.6583,45.6743,6700.0
2008-06-02 13:35:00,85.63,85.81,85.63,85.81,2600.0,45.669,45.765,45.669,45.765,2600.0
2008-06-02 13:40:00,85.8,85.89,85.76,85.79,6400.0,45.7597,45.8077,45.7383,45.7543,6400.0
2008-06-02 13:45:00,85.77,85.82,85.75,85.76,5700.0,45.7437,45.7703,45.733,45.7383,5700.0
2008-06-02 13:50:00,85.74,85.79,85.71,85.79,44400.0,45.7277,45.7543,45.7117,45.7543,44400.0
2008-06-02 13:55:00,85.77,85.86,85.61,85.86,6500.0,45.7437,45.7917,45.6583,45.7917,6500.0
2008-06-02 14:00:00,85.84,85.87,85.68,85.73,10500.0,45.781,45.797,45.6957,45.7223,10500.0
2008-06-02 14:05:00,85.73,85.95,85.69,85.92,7600.0,45.7223,45.8397,45.701,45.8237,7600.0
2008-06-02 14:10:00,85.89,86.01,85.83,85.92,9000.0,45.8077,45.8717,45.7757,45.8237,9000.0
2008-06-02 14:15:00,85.92,85.93,85.83,85.84,4900.0,45.8237,45.829,45.7757,45.781,4900.0
2008-06-02 14:20:00,85.83,85.94,85.82,85.83,5700.0,45.7757,45.8343,45.7703,45.7757,5700.0
2008-06-02 14:25:00,85.83,85.91,85.79,85.9,5200.0,45.7757,45.8183,45.7543,45.813,5200.0
2008-06-02 14:30:00,85.91,86.0,85.83,85.87,7200.0,45.8183,45.8663,45.7757,45.797,7200.0
2008-06-02 14:35:00,85.87,85.93,85.86,85.89,13600.0,45.797,45.829,45.7917,45.8077,13600.0
2008-06-02 14:40:00,85.88,85.94,85.85,85.9,13000.0,45.8023,45.8343,45.7863,45.813,13000.0
2008-06-02 14:45:00,85.94,85.98,85.87,85.98,11100.0,45.8343,45.8557,45.797,45.8557,11100.0
2008-06-02 14:50:00,85.96,85.98,85.84,85.93,15400.0,45.845,45.8557,45.781,45.829,15400.0
2008-06-02 14:55:00,85.95,86.04,85.88,85.9,27200.0,45.8397,45.8877,45.8023,45.813,27200.0
2008-06-02 15:00:00,85.93,86.03,85.9,86.01,12200.0,45.829,45.8823,45.813,45.8717,12200.0
2008-06-02 15:05:00,86.02,86.03,85.83,85.85,13000.0,45.877,45.8823,45.7757,45.7863,13000.0
2008-06-02 15:10:00,85.83,85.89,85.74,85.77,13000.0,45.7757,45.8077,45.7277,45.7437,13000.0
2008-06-02 15:15:00,85.74,85.86,85.69,85.71,11300.0,45.7277,45.7917,45.701,45.7117,11300.0
2008-06-02 15:20:00,85.71,85.76,85.62,85.65,18000.0,45.7117,45.7383,45.6637,45.6797,18000.0
2008-06-02 15:25:00,85.65,85.98,85.64,85.82,33000.0,45.6797,45.8557,45.6743,45.7703,33000.0
2008-06-02 15:30:00,85.81,85.85,85.75,85.76,22000.0,45.765,45.7863,45.733,45.7383,22000.0
2008-06-02 15:35:00,85.76,85.82,85.67,85.71,22600.0,45.7383,45.7703,45.6903,45.7117,22600.0
2008-06-02 15:40:00,85.7,85.78,85.7,85.78,18200.0,45.7063,45.749,45.7063,45.749,18200.0
2008-06-02 15:45:00,85.82,85.88,85.79,85.82,16900.0,45.7703,45.8023,45.7543,45.7703,16900.0
2008-06-02 15:50:00,85.79,85.87,85.7,85.74,49800.0,45.7543,45.797,45.7063,45.7277,49800.0
2008-06-02 15:55:00,85.74,85.74,85.34,85.52,148200.0,45.7277,45.7277,45.5143,45.6103,148200.0
2008-06-03 09:30:00,86.03,86.29,85.88,86.01,28000.0,45.8823,46.021,45.8023,45.8717,28000.0
2008-06-03 09:35:00,86.0,86.31,85.98,86.26,16300.0,45.8663,46.0317,45.8557,46.005,16300.0
2008-06-03 09:40:00,86.22,86.22,85.76,85.9,15200.0,45.9837,45.9837,45.7383,45.813,15200.0
2008-06-03 09:45:00,85.9,86.04,85.61,85.91,25500.0,45.813,45.8877,45.6583,45.8183,25500.0
2008-06-03 09:50:00,85.97,86.25,85.97,86.25,20000.0,45.8503,45.9997,45.8503,45.9997,20000.0
2008-06-03 09:55:00,86.19,86.22,85.87,85.92,13700.0,45.9677,45.9837,45.797,45.8237,13700.0
2008-06-03 10:00:00,85.94,86.48,85.94,86.48,24800.0,45.8343,46.1223,45.8343,46.1223,24800.0
2008-06-03 10:05:00,86.42,86.53,86.14,86.14,14400.0,46.0903,46.149,45.941,45.941,14400.0
2008-06-03 10:10:00,86.15,86.2,86.07,86.2,18800.0,45.9463,45.973,45.9037,45.973,18800.0
2008-06-03 10:15:00,86.24,86.24,85.86,85.98,47500.0,45.9943,45.9943,45.7917,45.8557,47500.0
2008-06-03 10:20:00,85.94,86.2,85.94,86.03,14600.0,45.8343,45.973,45.8343,45.8823,14600.0
2008-06-03 10:25:00,86.06,86.06,85.74,85.8,7200.0,45.8983,45.8983,45.7277,45.7597,7200.0
2008-06-03 10:30:00,85.82,85.92,85.76,85.85,4600.0,45.7703,45.8237,45.7383,45.7863,4600.0
2008-06-03 10:35:00,85.82,85.88,85.78,85.87,3800.0,45.7703,45.8023,45.749,45.797,3800.0
2008-06-03 10:40:00,85.87,85.9,85.8,85.86,4700.0,45.797,45.813,45.7597,45.7917,4700.0
2008-06-03 10:45:00,85.83,85.86,85.67,85.67,3800.0,45.7757,45.7917,45.6903,45.6903,3800.0
2008-06-03 10:50:00,85.73,86.03,85.73,85.97,5800.0,45.7223,45.8823,45.7223,45.8503,5800.0
2008-06-03 10:55:00,85.99,86.1,85.88,85.96,6900.0,45.861,45.9197,45.8023,45.845,6900.0
2008-06-03 11:00:00,85.92,86.08,85.91,85.94,8500.0,45.8237,45.909,45.8183,45.8343,8500.0
2008-06-03 11:05:00,86.0,86.06,85.92,85.97,7400.0,45.8663,45.8983,45.8237,45.8503,7400.0
2008-06-03 11:10:00,85.93,86.14,85.93,86.13,10000.0,45.829,45.941,45.829,45.9357,10000.0
2008-06-03 11:15:00,86.13,86.26,86.05,86.24,11300.0,45.9357,46.005,45.893,45.9943,11300.0
2008-06-03 11:20:00,86.27,86.32,86.11,86.25,5500.0,46.0103,46.037,45.925,45.9997,5500.0
2008-06-03 11:25:00,86.2,86.3,86.17,86.24,8700.0,45.973,46.0263,45.957,45.9943,8700.0
2008-06-03 11:30:00,86.22,86.3,86.12,86.2,14400.0,45.9837,46.0263,45.9303,45.973,14400.0
2008-06-03 11:35:00,86.22,86.3,86.12,86.24,6900.0,45.9837,46.0263,45.9303,45.9943,6900.0
2008-06-03 11:40:00,86.23,86.36,86.19,86.36,11800.0,45.989,46.0583,45.9677,46.0583,11800.0
2008-06-03 11:45:00,86.31,86.47,86.26,86.44,14100.0,46.0317,46.117,46.005,46.101,14100.0
2008-06-03 11:50:00,86.42,86.42,86.27,86.34,8600.0,46.0903,46.0903,46.0103,46.0477,8600.0
2008-06-03 11:55:00,86.33,86.43,86.33,86.35,4900.0,46.0423,46.0957,46.0423,46.053,4900.0
2008-06-03 12:00:00,86.39,86.68,86.34,86.63,23500.0,46.0743,46.229,46.0477,46.2023,23500.0
2008-06-03 12:05:00,86.62,86.79,86.62,86.72,14000.0,46.197,46.2877,46.197,46.2503,14000.0
2008-06-03 12:10:00,86.71,86.76,86.64,86.71,15100.0,46.245,46.2717,46.2077,46.245,15100.0
2008-06-03 12:15:00,86.69,86.79,86.65,86.74,8000.0,46.2343,46.2877,46.213,46.261,8000.0
2008-06-03 12:20:00,86.79,86.79,86.66,86.72,11500.0,46.2877,46.2877,46.2183,46.2503,11500.0
2008-06-03 12:25:00,86.72,86.79,86.63,86.69,13100.0,46.2503,46.2877,46.2023,46.2343,13100.0
2008-06-03 12:30:00,86.7,86.73,86.64,86.7,5800.0,46.2397,46.2557,46.2077,46.2397,5800.0
2008-06-03 12:35:00,86.73,86.78,86.67,86.7,11500.0,46.2557,46.2823,46.2237,46.2397,11500.0
2008-06-03 12:40:00,86.74,86.78,86.69,86.7,7500.0,46.261,46.2823,46.2343,46.2397,7500.0
2008-06-03 12:45:00,86.73,86.84,86.68,86.78,15900.0,46.2557,46.3143,46.229,46.2823,15900.0
2008-06-03 12:50:00,86.78,86.88,86.74,86.76,14000.0,46.2823,46.3357,46.261,46.2717,14000.0
2008-06-03 12:55:00,86.79,86.89,86.73,86.8,10500.0,46.2877,46.341,46.2557,46.293,10500.0
2008-06-03 13:00:00,86.8,86.89,86.78,86.81,6600.0,46.293,46.341,46.2823,46.2983,6600.0
2008-06-03 13:05:00,86.84,86.91,86.8,86.84,5100.0,46.3143,46.3517,46.293,46.3143,5100.0
2008-06-03 13:10:00,86.82,87.03,86.82,87.03,12300.0,46.3037,46.4157,46.3037,46.4157,12300.0
2008-06-03 13:15:00,86.99,87.21,86.96,87.16,8100.0,46.3943,46.5117,46.3783,46.485,8100.0
2008-06-03 13:20:00,87.24,87.35,87.11,87.22,12900.0,46.5277,46.5863,46.4583,46.517,12900.0
2008-06-03 13:25:00,87.28,87.28,87.07,87.22,23400.0,46.549,46.549,46.437,46.517,23400.0
2008-06-03 13:30:00,87.15,87.25,86.83,86.97,46000.0,46.4797,46.533,46.309,46.3837,46000.0
2008-06-03 13:35:00,86.98,87.08,86.81,86.87,7900.0,46.389,46.4423,46.2983,46.3303,7900.0
2008-06-03 13:40:00,86.87,87.0,86.57,86.99,17900.0,46.3303,46.3997,46.1703,46.3943,17900.0
2008-06-03 13:45:00,87.0,87.0,86.39,86.52,18700.0,46.3997,46.3997,46.0743,46.1437,18700.0
2008-06-03 13:50:00,86.52,86.52,86.19,86.44,14300.0,46.1437,46.1437,45.9677,46.101,14300.0
2008-06-03 13:55:00,86.43,86.61,86.22,86.58,8400.0,46.0957,46.1917,45.9837,46.1757,8400.0
2008-06-03 14:00:00,86.55,86.6,86.38,86.44,15600.0,46.1597,46.1863,46.069,46.101,15600.0
2008-06-03 14:05:00,86.45,86.45,86.24,86.39,25900.0,46.1063,46.1063,45.9943,46.0743,25900.0
2008-06-03 14:10:00,86.39,86.61,86.38,86.42,11800.0,46.0743,46.1917,46.069,46.0903,11800.0
2008-06-03 14:15:00,86.39,86.54,86.32,86.4,16100.0,46.0743,46.1543,46.037,46.0797,16100.0
2008-06-03 14:20:00,86.51,86.55,86.19,86.31,24500.0,46.1383,46.1597,45.9677,46.0317,24500.0
2008-06-03 14:25:00,86.36,86.51,86.25,86.45,21500.0,46.0583,46.1383,45.9997,46.1063,21500.0
2008-06-03 14:30:00,86.47,86.69,86.42,86.64,87400.0,46.117,46.2343,46.0903,46.2077,87400.0
2008-06-03 14:35:00,86.57,86.82,86.45,86.54,36400.0,46.1703,46.3037,46.1063,46.1543,36400.0
2008-06-03 14:40:00,86.52,86.58,86.31,86.57,15700.0,46.1437,46.1757,46.0317,46.1703,15700.0
2008-06-03 14:45:00,86.58,86.63,86.51,86.63,9100.0,46.1757,46.2023,46.1383,46.2023,9100.0
2008-06-03 14:50:00,86.66,86.74,86.63,86.67,9000.0,46.2183,46.261,46.2023,46.2237,9000.0
2008-06-03 14:55:00,86.65,86.7,86.53,86.59,10700.0,46.213,46.2397,46.149,46.181,10700.0
2008-06-03 15:00:00,86.62,87.08,86.43,87.05,38800.0,46.197,46.4423,46.0957,46.4263,38800.0
2008-06-03 15:05:00,87.05,87.16,86.89,87.1,22500.0,46.4263,46.485,46.341,46.453,22500.0
2008-06-03 15:10:00,87.09,87.09,86.81,86.92,16900.0,46.4477,46.4477,46.2983,46.357,16900.0
2008-06-03 15:15:00,86.89,86.97,86.58,86.64,16900.0,46.341,46.3837,46.1757,46.2077,16900.0
2008-06-03 15:20:00,86.58,86.88,86.55,86.85,11700.0,46.1757,46.3357,46.1597,46.3197,11700.0
2008-06-03 15:25:00,86.82,86.98,86.76,86.88,34400.0,46.3037,46.389,46.2717,46.3357,34400.0
2008-06-03 15:30:00,86.88,87.04,86.8,86.91,40300.0,46.3357,46.421,46.293,46.3517,40300.0
2008-06-03 15:35:00,86.88,86.93,86.7,86.81,22300.0,46.3357,46.3623,46.2397,46.2983,22300.0
2008-06-03 15:40:00,86.77,86.96,86.74,86.9,14800.0,46.277,46.3783,46.261,46.3463,14800.0
2008-06-03 15:45:00,86.93,87.06,86.89,86.95,14300.0,46.3623,46.4317,46.341,46.373,14300.0
2008-06-03 15:50:00,86.91,87.01,86.82,87.01,16900.0,46.3517,46.405,46.3037,46.405,16900.0
2008-06-03 15:55:00,86.97,87.0,86.77,86.86,25200.0,46.3837,46.3997,46.277,46.325,25200.0
2008-06-04 09:30:00,86.94,87.03,86.63,86.76,13800.0,46.3677,46.4157,46.2023,46.2717,13800.0
2008-06-04 09:35:00,86.83,87.23,86.58,86.63,22200.0,46.309,46.5223,46.1757,46.2023,22200.0
2008-06-04 09:40:00,86.66,87.11,86.66,86.94,9800.0,46.2183,46.4583,46.2183,46.3677,9800.0
2008-06-04 09:45:00,87.0,87.61,87.0,87.56,14300.0,46.3997,46.725,46.3997,46.6983,14300.0
2008-06-04 09:50:00,87.65,87.66,87.29,87.43,9600.0,46.7463,46.7517,46.5543,46.629,9600.0
2008-06-04 09:55:00,87.43,87.49,87.26,87.49,9000.0,46.629,46.661,46.5383,46.661,9000.0
2008-06-04 10:00:00,87.59,87.76,87.45,87.66,19700.0,46.7143,46.805,46.6397,46.7517,19700.0
2008-06-04 10:05:00,87.68,87.79,87.44,87.61,14100.0,46.7623,46.821,46.6343,46.725,14100.0
2008-06-04 10:10:00,87.6,87.76,87.32,87.75,10800.0,46.7197,46.805,46.5703,46.7997,10800.0
2008-06-04 10:15:00,87.76,87.77,87.32,87.39,17300.0,46.805,46.8103,46.5703,46.6077,17300.0
2008-06-04 10:20:00,87.4,87.45,87.32,87.42,21900.0,46.613,46.6397,46.5703,46.6237,21900.0
2008-06-04 10:25:00,87.39,87.53,87.3,87.46,17300.0,46.6077,46.6823,46.5597,46.645,17300.0
2008-06-04 10:30:00,87.47,87.55,87.25,87.34,25000.0,46.6503,46.693,46.533,46.581,25000.0
2008-06-04 10:35:00,87.34,87.66,87.11,87.32,29900.0,46.581,46.7517,46.4583,46.5703,29900.0
2008-06-04 10:40:00,87.32,87.56,87.29,87.55,21900.0,46.5703,46.6983,46.5543,46.693,21900.0
2008-06-04 10:45:00,87.6,87.62,87.44,87.48,5900.0,46.7197,46.7303,46.6343,46.6557,5900.0
2008-06-04 10:50:00,87.54,87.97,87.54,87.78,10900.0,46.6877,46.917,46.6877,46.8157,10900.0
2008-06-04 10:55:00,87.8,88.11,87.79,88.0,10500.0,46.8263,46.9917,46.821,46.933,10500.0
2008-06-04 11:00:00,87.96,88.03,87.76,87.92,9600.0,46.9117,46.949,46.805,46.8903,9600.0
2008-06-04 11:05:00,87.95,88.31,87.95,88.3,13600.0,46.9063,47.0983,46.9063,47.093,13600.0
2008-06-04 11:10:00,88.29,88.41,88.21,88.22,24200.0,47.0877,47.1517,47.045,47.0503,24200.0
2008-06-04 11:15:00,88.21,88.52,88.2,88.5,5800.0,47.045,47.2103,47.0397,47.1997,5800.0
2008-06-04 11:20:00,88.46,88.51,88.38,88.49,7700.0,47.1783,47.205,47.1357,47.1943,7700.0
2008-06-04 11:25:00,88.49,88.51,88.27,88.31,5300.0,47.1943,47.205,47.077,47.0983,5300.0
2008-06-04 11:30:00,88.3,88.48,88.27,88.4,8500.0,47.093,47.189,47.077,47.1463,8500.0
2008-06-04 11:35:00,88.4,88.54,88.4,88.44,4500.0,47.1463,47.221,47.1463,47.1677,4500.0
2008-06-04 11:40:00,88.44,88.48,88.3,88.3,4000.0,47.1677,47.189,47.093,47.093,4000.0
2008-06-04 11:45:00,88.32,88.34,88.23,88.28,4300.0,47.1037,47.1143,47.0557,47.0823,4300.0
2008-06-04 11:50:00,88.28,88.35,87.23,88.35,4200.0,47.0823,47.1197,46.5223,47.1197,4200.0
2008-06-04 11:55:00,88.39,88.39,88.26,88.35,7100.0,47.141,47.141,47.0717,47.1197,7100.0
2008-06-04 12:00:00,88.35,88.39,88.32,88.37,4000.0,47.1197,47.141,47.1037,47.1303,4000.0
2008-06-04 12:05:00,88.37,88.39,88.31,88.33,11300.0,47.1303,47.141,47.0983,47.109,11300.0
2008-06-04 12:10:00,88.36,88.45,88.35,88.43,15000.0,47.125,47.173,47.1197,47.1623,15000.0
2008-06-04 12:15:00,88.41,88.5,88.35,88.46,12800.0,47.1517,47.1997,47.1197,47.1783,12800.0
2008-06-04 12:20:00,88.5,88.55,88.46,88.49,5700.0,47.1997,47.2263,47.1783,47.1943,5700.0
2008-06-04 12:25:00,88.53,88.54,88.37,88.42,12900.0,47.2157,47.221,47.1303,47.157,12900.0
2008-06-04 12:30:00,88.46,88.57,88.46,88.5,9200.0,47.1783,47.237,47.1783,47.1997,9200.0
2008-06-04 12:35:00,88.55,88.57,88.12,88.34,13400.0,47.2263,47.237,46.997,47.1143,13400.0
2008-06-04 12:40:00,88.4,88.48,88.06,88.06,10400.0,47.1463,47.189,46.965,46.965,10400.0
2008-06-04 12:45:00,88.08,88.21,87.97,87.97,13000.0,46.9757,47.045,46.917,46.917,13000.0
2008-06-04 12:50:00,87.98,88.08,87.94,87.96,10800.0,46.9223,46.9757,46.901,46.9117,10800.0
2008-06-04 12:55:00,87.94,88.06,87.85,87.96,19500.0,46.901,46.965,46.853,46.9117,19500.0
2008-06-04 13:00:00,87.97,88.25,87.95,88.21,12100.0,46.917,47.0663,46.9063,47.045,12100.0
2008-06-04 13:05:00,88.21,88.21,87.95,88.05,10800.0,47.045,47.045,46.9063,46.9597,10800.0
2008-06-04 13:10:00,88.06,88.3,88.06,88.23,7900.0,46.965,47.093,46.965,47.0557,7900.0
2008-06-04 13:15:00,88.23,88.33,88.14,88.29,10600.0,47.0557,47.109,47.0077,47.0877,10600.0
2008-06-04 13:20:00,88.29,88.45,88.25,88.39,9500.0,47.0877,47.173,47.0663,47.141,9500.0
2008-06-04 13:25:00,88.42,88.57,88.42,88.52,6600.0,47.157,47.237,47.157,47.2103,6600.0
2008-06-04 13:30:00,88.55,88.57,88.42,88.5,17500.0,47.2263,47.237,47.157,47.1997,17500.0
2008-06-04 13:35:00,88.5,88.56,88.49,88.54,2700.0,47.1997,47.2317,47.1943,47.221,2700.0
2008-06-04 13:40:00,88.56,88.69,88.53,88.59,14800.0,47.2317,47.301,47.2157,47.2477,14800.0
2008-06-04 13:45:00,88.59,88.59,88.47,88.47,6000.0,47.2477,47.2477,47.1837,47.1837,6000.0
2008-06-04 13:50:00,88.42,88.68,88.42,88.67,7700.0,47.157,47.2957,47.157,47.2903,7700.0
2008-06-04 13:55:00,88.69,88.69,88.57,88.61,4200.0,47.301,47.301,47.237,47.2583,4200.0
2008-06-04 14:00:00,88.59,88.67,88.49,88.56,8200.0,47.2477,47.2903,47.1943,47.2317,8200.0
2008-06-04 14:05:00,88.56,88.58,88.45,88.5,10900.0,47.2317,47.2423,47.173,47.1997,10900.0
2008-06-04 14:10:00,88.5,88.51,88.09,88.11,27300.0,47.1997,47.205,46.981,46.9917,27300.0
2008-06-04 14:15:00,88.11,88.12,87.86,87.94,32000.0,46.9917,46.997,46.8583,46.901,32000.0
2008-06-04 14:20:00,87.92,88.06,87.86,88.05,13100.0,46.8903,46.965,46.8583,46.9597,13100.0
2008-06-04 14:25:00,88.07,88.15,87.94,88.05,11600.0,46.9703,47.013,46.901,46.9597,11600.0
2008-06-04 14:30:00,88.03,88.27,87.93,88.18,12700.0,46.949,47.077,46.8957,47.029,12700.0
2008-06-04 14:35:00,88.2,88.31,88.19,88.31,19400.0,47.0397,47.0983,47.0343,47.0983,19400.0
2008-06-04 14:40:00,88.32,88.32,88.12,88.14,19100.0,47.1037,47.1037,46.997,47.0077,19100.0
2008-06-04 14:45:00,88.15,88.17,87.65,87.67,30100.0,47.013,47.0237,46.7463,46.757,30100.0
2008-06-04 14:50:00,87.67,87.75,87.43,87.53,16200.0,46.757,46.7997,46.629,46.6823,16200.0
2008-06-04 14:55:00,87.52,87.66,87.32,87.53,17400.0,46.677,46.7517,46.5703,46.6823,17400.0
2008-06-04 15:00:00,87.48,87.67,87.43,87.56,9400.0,46.6557,46.757,46.629,46.6983,9400.0
2008-06-04 15:05:00,87.51,87.58,87.32,87.34,14300.0,46.6717,46.709,46.5703,46.581,14300.0
2008-06-04 15:10:00,87.37,87.49,87.27,87.37,16400.0,46.597,46.661,46.5437,46.597,16400.0
2008-06-04 15:15:00,87.4,87.92,87.31,87.59,24300.0,46.613,46.8903,46.565,46.7143,24300.0
2008-06-04 15:20:00,87.6,87.6,87.44,87.47,27700.0,46.7197,46.7197,46.6343,46.6503,27700.0
2008-06-04 15:25:00,87.5,87.55,87.32,87.46,19000.0,46.6663,46.693,46.5703,46.645,19000.0
2008-06-04 15:30:00,87.41,87.49,87.29,87.37,14500.0,46.6183,46.661,46.5543,46.597,14500.0
2008-06-04 15:35:00,87.4,87.4,87.31,87.4,12700.0,46.613,46.613,46.565,46.613,12700.0
2008-06-04 15:40:00,87.39,87.42,87.28,87.33,14800.0,46.6077,46.6237,46.549,46.5757,14800.0
2008-06-04 15:45:00,87.29,87.78,87.29,87.71,31400.0,46.5543,46.8157,46.5543,46.7783,31400.0
2008-06-04 15:50:00,87.73,87.76,87.64,87.71,14800.0,46.789,46.805,46.741,46.7783,14800.0
2008-06-04 15:55:00,87.72,87.81,87.62,87.75,23900.0,46.7837,46.8317,46.7303,46.7997,23900.0
2008-06-05 09:30:00,88.0,88.43,87.9,88.01,5900.0,46.933,47.1623,46.8797,46.9383,5900.0
2008-06-05 09:35:00,88.02,88.32,87.96,88.32,5100.0,46.9437,47.1037,46.9117,47.1037,5100.0
2008-06-05 09:40:00,88.12,88.36,88.02,88.07,7600.0,46.997,47.125,46.9437,46.9703,7600.0
2008-06-05 09:45:00,88.07,88.35,88.04,88.07,9200.0,46.9703,47.1197,46.9543,46.9703,9200.0
2008-06-05 09:50:00,88.04,88.27,87.99,88.21,5200.0,46.9543,47.077,46.9277,47.045,5200.0
2008-06-05 09:55:00,88.23,88.27,88.05,88.13,3200.0,47.0557,47.077,46.9597,47.0023,3200.0
2008-06-05 10:00:00,88.05,88.05,87.65,88.0,13200.0,46.9597,46.9597,46.7463,46.933,13200.0
2008-06-05 10:05:00,88.04,88.29,88.02,88.24,8400.0,46.9543,47.0877,46.9437,47.061,8400.0
2008-06-05 10:10:00,88.25,88.53,88.22,88.49,8800.0,47.0663,47.2157,47.0503,47.1943,8800.0
2008-06-05 10:15:00,88.55,88.68,88.43,88.59,9700.0,47.2263,47.2957,47.1623,47.2477,9700.0
2008-06-05 10:20:00,88.54,88.59,88.37,88.37,5800.0,47.221,47.2477,47.1303,47.1303,5800.0
2008-06-05 10:25:00,88.37,88.43,88.31,88.4,4500.0,47.1303,47.1623,47.0983,47.1463,4500.0
2008-06-05 10:30:00,88.36,88.54,88.36,88.41,6400.0,47.125,47.221,47.125,47.1517,6400.0
2008-06-05 10:35:00,88.41,88.51,88.35,88.48,4500.0,47.1517,47.205,47.1197,47.189,4500.0
2008-06-05 10:40:00,88.46,88.65,88.45,88.65,4800.0,47.1783,47.2797,47.173,47.2797,4800.0
2008-06-05 10:45:00,88.68,88.86,88.66,88.86,7600.0,47.2957,47.3917,47.285,47.3917,7600.0
2008-06-05 10:50:00,88.82,88.88,88.53,88.6,9300.0,47.3703,47.4023,47.2157,47.253,9300.0
2008-06-05 10:55:00,88.58,88.76,88.56,88.67,7700.0,47.2423,47.3383,47.2317,47.2903,7700.0
2008-06-05 11:00:00,88.74,88.9,88.72,88.73,6300.0,47.3277,47.413,47.317,47.3223,6300.0
2008-06-05 11:05:00,88.66,88.67,88.56,88.59,4200.0,47.285,47.2903,47.2317,47.2477,4200.0
2008-06-05 11:10:00,88.66,88.67,88.63,88.66,4100.0,47.285,47.2903,47.269,47.285,4100.0
2008-06-05 11:15:00,88.67,88.82,88.67,88.75,9200.0,47.2903,47.3703,47.2903,47.333,9200.0
2008-06-05 11:20:00,88.75,88.81,88.65,88.65,7900.0,47.333,47.365,47.2797,47.2797,7900.0
2008-06-05 11:25:00,88.66,88.78,88.66,88.75,5500.0,47.285,47.349,47.285,47.333,5500.0
2008-06-05 11:30:00,88.72,88.81,88.64,88.69,6700.0,47.317,47.365,47.2743,47.301,6700.0
2008-06-05 11:35:00,88.72,88.78,88.67,88.72,4000.0,47.317,47.349,47.2903,47.317,4000.0
2008-06-05 11:40:00,88.71,88.81,88.68,88.81,2400.0,47.3117,47.365,47.2957,47.365,2400.0
2008-06-05 11:45:00,88.81,88.97,88.81,88.96,3500.0,47.365,47.4503,47.365,47.445,3500.0
2008-06-05 11:50:00,89.0,89.03,88.95,89.02,3500.0,47.4663,47.4823,47.4397,47.477,3500.0
2008-06-05 11:55:00,89.02,89.03,88.97,89.03,1100.0,47.477,47.4823,47.4503,47.4823,1100.0
2008-06-05 12:00:00,89.01,89.14,89.0,89.07,20100.0,47.4717,47.541,47.4663,47.5037,20100.0
2008-06-05 12:05:00,89.02,89.03,88.85,88.94,8700.0,47.477,47.4823,47.3863,47.4343,8700.0
2008-06-05 12:10:00,88.91,88.96,88.8,88.88,14500.0,47.4183,47.445,47.3597,47.4023,14500.0
2008-06-05 12:15:00,88.88,88.93,88.86,88.89,8000.0,47.4023,47.429,47.3917,47.4077,8000.0
2008-06-05 12:20:00,88.9,89.07,88.86,89.07,13700.0,47.413,47.5037,47.3917,47.5037,13700.0
2008-06-05 12:25:00,89.03,89.07,88.85,89.06,11900.0,47.4823,47.5037,47.3863,47.4983,11900.0
2008-06-05 12:30:00,89.06,89.2,89.06,89.12,5300.0,47.4983,47.573,47.4983,47.5303,5300.0
2008-06-05 12:35:00,89.11,89.16,89.1,89.11,2000.0,47.525,47.5517,47.5197,47.525,2000.0
2008-06-05 12:40:00,89.11,89.26,89.06,89.12,7100.0,47.525,47.605,47.4983,47.5303,7100.0
2008-06-05 12:45:00,89.1,89.15,89.07,89.15,1800.0,47.5197,47.5463,47.5037,47.5463,1800.0
2008-06-05 12:50:00,89.17,89.22,89.1,89.21,19000.0,47.557,47.5837,47.5197,47.5783,19000.0
2008-06-05 12:55:00,89.22,89.24,89.18,89.2,1300.0,47.5837,47.5943,47.5623,47.573,1300.0
2008-06-05 13:00:00,89.19,89.28,89.19,89.26,3100.0,47.5677,47.6157,47.5677,47.605,3100.0
2008-06-05 13:05:00,89.23,89.51,89.23,89.42,17600.0,47.589,47.7383,47.589,47.6903,17600.0
2008-06-05 13:10:00,89.43,89.48,89.27,89.34,3700.0,47.6957,47.7223,47.6103,47.6477,3700.0
2008-06-05 13:15:00,89.32,89.44,89.29,89.44,4800.0,47.637,47.701,47.621,47.701,4800.0
2008-06-05 13:20:00,89.42,89.44,89.22,89.29,5800.0,47.6903,47.701,47.5837,47.621,5800.0
2008-06-05 13:25:00,89.3,89.55,89.3,89.35,6700.0,47.6263,47.7597,47.6263,47.653,6700.0
2008-06-05 13:30:00,89.36,89.4,89.24,89.4,3900.0,47.6583,47.6797,47.5943,47.6797,3900.0
2008-06-05 13:35:00,89.41,89.53,89.41,89.53,2700.0,47.685,47.749,47.685,47.749,2700.0
2008-06-05 13:40:00,89.5,89.62,89.5,89.6,5100.0,47.733,47.797,47.733,47.7863,5100.0
2008-06-05 13:45:00,89.64,89.69,89.46,89.47,5300.0,47.8077,47.8343,47.7117,47.717,5300.0
2008-06-05 13:50:00,89.45,89.48,89.32,89.32,2700.0,47.7063,47.7223,47.637,47.637,2700.0
2008-06-05 13:55:00,89.36,89.41,89.34,89.4,1100.0,47.6583,47.685,47.6477,47.6797,1100.0
2008-06-05 14:00:00,89.43,89.45,89.16,89.2,5600.0,47.6957,47.7063,47.5517,47.573,5600.0
2008-06-05 14:05:00,89.25,89.26,89.16,89.18,2500.0,47.5997,47.605,47.5517,47.5623,2500.0
2008-06-05 14:10:00,89.16,89.17,89.07,89.1,8000.0,47.5517,47.557,47.5037,47.5197,8000.0
2008-06-05 14:15:00,89.1,89.19,89.06,89.14,4200.0,47.5197,47.5677,47.4983,47.541,4200.0
2008-06-05 14:20:00,89.15,89.15,88.75,88.98,22100.0,47.5463,47.5463,47.333,47.4557,22100.0
2008-06-05 14:25:00,88.97,89.05,88.86,88.88,11500.0,47.4503,47.493,47.3917,47.4023,11500.0
2008-06-05 14:30:00,88.93,89.02,88.84,88.91,8700.0,47.429,47.477,47.381,47.4183,8700.0
2008-06-05 14:35:00,88.9,89.1,88.89,88.99,11900.0,47.413,47.5197,47.4077,47.461,11900.0
2008-06-05 14:40:00,89.0,89.03,88.96,89.03,8800.0,47.4663,47.4823,47.445,47.4823,8800.0
2008-06-05 14:45:00,89.04,89.14,88.99,89.04,14400.0,47.4877,47.541,47.461,47.4877,14400.0
2008-06-05 14:50:00,89.03,89.11,88.94,89.05,25600.0,47.4823,47.525,47.4343,47.493,25600.0
2008-06-05 14:55:00,89.04,89.09,88.99,89.04,21400.0,47.4877,47.5143,47.461,47.4877,21400.0
2008-06-05 15:00:00,89.05,89.05,88.92,88.98,14200.0,47.493,47.493,47.4237,47.4557,14200.0
2008-06-05 15:05:00,88.99,89.19,88.99,89.19,13200.0,47.461,47.5677,47.461,47.5677,13200.0
2008-06-05 15:10:00,89.17,89.17,89.01,89.08,4700.0,47.557,47.557,47.4717,47.509,4700.0
2008-06-05 15:15:00,89.07,89.08,89.03,89.03,5800.0,47.5037,47.509,47.4823,47.4823,5800.0
2008-06-05 15:20:00,89.02,89.21,89.0,89.16,10100.0,47.477,47.5783,47.4663,47.5517,10100.0
2008-06-05 15:25:00,89.18,89.22,89.05,89.11,11700.0,47.5623,47.5837,47.493,47.525,11700.0
2008-06-05 15:30:00,89.09,89.19,89.05,89.07,14100.0,47.5143,47.5677,47.493,47.5037,14100.0
2008-06-05 15:35:00,89.07,89.28,89.07,89.22,12400.0,47.5037,47.6157,47.5037,47.5837,12400.0
2008-06-05 15:40:00,89.23,89.33,89.19,89.21,19800.0,47.589,47.6423,47.5677,47.5783,19800.0
2008-06-05 15:45:00,89.23,89.54,89.21,89.54,18800.0,47.589,47.7543,47.5783,47.7543,18800.0
2008-06-05 15:50:00,89.55,89.66,89.53,89.63,24800.0,47.7597,47.8183,47.749,47.8023,24800.0
2008-06-05 15:55:00,89.63,90.07,89.55,89.95,78300.0,47.8023,48.037,47.7597,47.973,78300.0
2008-06-06 09:30:00,89.17,89.32,87.98,87.98,19000.0,47.557,47.637,46.9223,46.9223,19000.0
2008-06-06 09:35:00,88.05,88.66,87.87,88.33,8300.0,46.9597,47.285,46.8637,47.109,8300.0
2008-06-06 09:40:00,88.35,88.39,88.13,88.27,15100.0,47.1197,47.141,47.0023,47.077,15100.0
2008-06-06 09:45:00,88.21,89.17,88.21,88.66,23400.0,47.045,47.557,47.045,47.285,23400.0
2008-06-06 09:50:00,88.6,88.74,88.41,88.71,15300.0,47.253,47.3277,47.1517,47.3117,15300.0
2008-06-06 09:55:00,88.74,88.86,88.53,88.62,32700.0,47.3277,47.3917,47.2157,47.2637,32700.0
2008-06-06 10:00:00,88.61,88.64,88.06,88.14,25000.0,47.2583,47.2743,46.965,47.0077,25000.0
2008-06-06 10:05:00,88.23,88.28,87.88,88.16,21100.0,47.0557,47.0823,46.869,47.0183,21100.0
2008-06-06 10:10:00,88.17,88.38,88.09,88.35,15200.0,47.0237,47.1357,46.981,47.1197,15200.0
2008-06-06 10:15:00,88.28,88.4,88.22,88.24,3500.0,47.0823,47.1463,47.0503,47.061,3500.0
2008-06-06 10:20:00,88.27,88.58,88.21,88.52,19000.0,47.077,47.2423,47.045,47.2103,19000.0
2008-06-06 10:25:00,88.52,88.52,88.3,88.41,26500.0,47.2103,47.2103,47.093,47.1517,26500.0
2008-06-06 10:30:00,88.39,88.55,88.23,88.51,13300.0,47.141,47.2263,47.0557,47.205,13300.0
2008-06-06 10:35:00,88.49,88.65,88.24,88.59,32300.0,47.1943,47.2797,47.061,47.2477,32300.0
2008-06-06 10:40:00,88.53,88.64,88.41,88.55,40800.0,47.2157,47.2743,47.1517,47.2263,40800.0
2008-06-06 10:45:00,88.5,88.64,88.49,88.6,112900.0,47.1997,47.2743,47.1943,47.253,112900.0
2008-06-06 10:50:00,88.6,88.68,88.46,88.58,51800.0,47.253,47.2957,47.1783,47.2423,51800.0
2008-06-06 10:55:00,88.57,88.6,88.47,88.6,6600.0,47.237,47.253,47.1837,47.253,6600.0
2008-06-06 11:00:00,88.6,88.66,88.45,88.64,23100.0,47.253,47.285,47.173,47.2743,23100.0
2008-06-06 11:05:00,88.62,88.62,88.2,88.42,33600.0,47.2637,47.2637,47.0397,47.157,33600.0
2008-06-06 11:10:00,88.45,88.59,88.32,88.42,30000.0,47.173,47.2477,47.1037,47.157,30000.0
2008-06-06 11:15:00,88.32,88.48,88.29,88.44,15600.0,47.1037,47.189,47.0877,47.1677,15600.0
2008-06-06 11:20:00,88.45,88.5,88.4,88.5,4400.0,47.173,47.1997,47.1463,47.1997,4400.0
2008-06-06 11:25:00,88.46,88.49,88.22,88.22,9100.0,47.1783,47.1943,47.0503,47.0503,9100.0
2008-06-06 11:30:00,88.27,88.28,88.09,88.17,4400.0,47.077,47.0823,46.981,47.0237,4400.0
2008-06-06 11:35:00,88.17,88.48,88.1,88.46,6100.0,47.0237,47.189,46.9863,47.1783,6100.0
2008-06-06 11:40:00,88.43,88.45,88.33,88.4,2600.0,47.1623,47.173,47.109,47.1463,2600.0
2008-06-06 11:45:00,88.46,88.56,88.44,88.49,3700.0,47.1783,47.2317,47.1677,47.1943,3700.0
2008-06-06 11:50:00,88.54,88.57,88.44,88.52,3200.0,47.221,47.237,47.1677,47.2103,3200.0
2008-06-06 11:55:00,88.52,88.52,88.42,88.42,5000.0,47.2103,47.2103,47.157,47.157,5000.0
2008-06-06 12:00:00,88.44,88.46,88.41,88.42,4300.0,47.1677,47.1783,47.1517,47.157,4300.0
2008-06-06 12:05:00,88.37,88.38,88.09,88.1,7700.0,47.1303,47.1357,46.981,46.9863,7700.0
2008-06-06 12:10:00,88.14,88.23,88.14,88.18,4000.0,47.0077,47.0557,47.0077,47.029,4000.0
2008-06-06 12:15:00,88.18,88.18,87.95,88.03,13700.0,47.029,47.029,46.9063,46.949,13700.0
2008-06-06 12:20:00,88.01,88.03,87.81,87.91,14400.0,46.9383,46.949,46.8317,46.885,14400.0
2008-06-06 12:25:00,87.88,87.88,87.78,87.84,7400.0,46.869,46.869,46.8157,46.8477,7400.0
2008-06-06 12:30:00,87.85,87.9,87.77,87.87,4700.0,46.853,46.8797,46.8103,46.8637,4700.0
2008-06-06 12:35:00,87.87,88.18,87.8,88.18,23300.0,46.8637,47.029,46.8263,47.029,23300.0
2008-06-06 12:40:00,88.18,88.19,88.0,88.05,9300.0,47.029,47.0343,46.933,46.9597,9300.0
2008-06-06 12:45:00,87.99,88.2,87.99,88.14,3300.0,46.9277,47.0397,46.9277,47.0077,3300.0
2008-06-06 12:50:00,88.15,88.18,87.9,87.97,7000.0,47.013,47.029,46.8797,46.917,7000.0
2008-06-06 12:55:00,87.98,88.04,87.91,88.04,5500.0,46.9223,46.9543,46.885,46.9543,5500.0
2008-06-06 13:00:00,88.08,88.1,87.74,87.8,7800.0,46.9757,46.9863,46.7943,46.8263,7800.0
2008-06-06 13:05:00,87.73,87.82,87.62,87.62,8500.0,46.789,46.837,46.7303,46.7303,8500.0
2008-06-06 13:10:00,87.61,87.84,87.61,87.81,6800.0,46.725,46.8477,46.725,46.8317,6800.0
2008-06-06 13:15:00,87.84,87.84,87.49,87.5,3700.0,46.8477,46.8477,46.661,46.6663,3700.0
2008-06-06 13:20:00,87.54,87.88,87.54,87.82,11700.0,46.6877,46.869,46.6877,46.837,11700.0
2008-06-06 13:25:00,87.8,87.86,87.77,87.77,3200.0,46.8263,46.8583,46.8103,46.8103,3200.0
2008-06-06 13:30:00,87.77,87.8,87.63,87.78,2900.0,46.8103,46.8263,46.7357,46.8157,2900.0
2008-06-06 13:35:00,87.8,87.97,87.78,87.79,6400.0,46.8263,46.917,46.8157,46.821,6400.0
2008-06-06 13:40:00,87.77,87.95,87.73,87.95,3000.0,46.8103,46.9063,46.789,46.9063,3000.0
2008-06-06 13:45:00,87.92,88.04,87.89,88.02,5300.0,46.8903,46.9543,46.8743,46.9437,5300.0
2008-06-06 13:50:00,88.01,88.01,87.59,87.72,9700.0,46.9383,46.9383,46.7143,46.7837,9700.0
2008-06-06 13:55:00,87.75,87.87,87.74,87.76,3100.0,46.7997,46.8637,46.7943,46.805,3100.0
2008-06-06 14:00:00,87.77,87.8,87.64,87.64,9500.0,46.8103,46.8263,46.741,46.741,9500.0
2008-06-06 14:05:00,87.71,87.71,87.44,87.49,15000.0,46.7783,46.7783,46.6343,46.661,15000.0
2008-06-06 14:10:00,87.45,87.57,87.18,87.19,13100.0,46.6397,46.7037,46.4957,46.501,13100.0
2008-06-06 14:15:00,87.23,87.29,87.01,87.15,17900.0,46.5223,46.5543,46.405,46.4797,17900.0
2008-06-06 14:20:00,87.2,87.36,87.04,87.06,10700.0,46.5063,46.5917,46.421,46.4317,10700.0
2008-06-06 14:25:00,87.06,87.18,86.92,87.14,12900.0,46.4317,46.4957,46.357,46.4743,12900.0
2008-06-06 14:30:00,87.14,87.3,87.07,87.07,5800.0,46.4743,46.5597,46.437,46.437,5800.0
2008-06-06 14:35:00,87.08,87.12,86.93,87.05,10300.0,46.4423,46.4637,46.3623,46.4263,10300.0
2008-06-06 14:40:00,87.02,87.22,87.02,87.19,7500.0,46.4103,46.517,46.4103,46.501,7500.0
2008-06-06 14:45:00,87.18,87.18,87.03,87.03,6100.0,46.4957,46.4957,46.4157,46.4157,6100.0
2008-06-06 14:50:00,87.06,87.18,86.93,87.03,25400.0,46.4317,46.4957,46.3623,46.4157,25400.0
2008-06-06 14:55:00,87.05,87.13,86.91,86.91,5800.0,46.4263,46.469,46.3517,46.3517,5800.0
2008-06-06 15:00:00,86.96,87.14,86.96,87.04,5200.0,46.3783,46.4743,46.3783,46.421,5200.0
2008-06-06 15:05:00,87.05,87.31,86.95,87.29,7300.0,46.4263,46.565,46.373,46.5543,7300.0
2008-06-06 15:10:00,87.29,87.53,87.27,87.39,8800.0,46.5543,46.6823,46.5437,46.6077,8800.0
2008-06-06 15:15:00,87.38,87.38,87.0,87.25,20300.0,46.6023,46.6023,46.3997,46.533,20300.0
2008-06-06 15:20:00,87.27,87.37,86.99,87.04,14400.0,46.5437,46.597,46.3943,46.421,14400.0
2008-06-06 15:25:00,87.06,87.11,86.72,86.84,13700.0,46.4317,46.4583,46.2503,46.3143,13700.0
2008-06-06 15:30:00,86.81,86.87,86.51,86.64,23300.0,46.2983,46.3303,46.1383,46.2077,23300.0
2008-06-06 15:35:00,86.59,86.81,86.51,86.6,17600.0,46.181,46.2983,46.1383,46.1863,17600.0
2008-06-06 15:40:00,86.57,86.58,86.28,86.36,35600.0,46.1703,46.1757,46.0157,46.0583,35600.0
2008-06-06 15:45:00,86.33,86.44,86.1,86.22,54600.0,46.0423,46.101,45.9197,45.9837,54600.0
2008-06-06 15:50:00,86.2,86.25,85.68,85.73,84200.0,45.973,45.9997,45.6957,45.7223,84200.0
2008-06-06 15:55:00,85.75,85.79,85.28,85.48,103300.0,45.733,45.7543,45.4823,45.589,103300.0
2008-06-09 09:30:00,85.87,86.4,85.87,86.17,16500.0,45.797,46.0797,45.797,45.957,16500.0
2008-06-09 09:35:00,86.15,86.31,85.89,86.13,20700.0,45.9463,46.0317,45.8077,45.9357,20700.0
2008-06-09 09:40:00,86.13,86.13,85.43,85.84,20900.0,45.9357,45.9357,45.5623,45.781,20900.0
2008-06-09 09:45:00,85.87,85.96,85.31,85.87,33400.0,45.797,45.845,45.4983,45.797,33400.0
2008-06-09 09:50:00,85.8,85.97,85.59,85.85,11900.0,45.7597,45.8503,45.6477,45.7863,11900.0
2008-06-09 09:55:00,85.82,86.29,85.8,86.27,21200.0,45.7703,46.021,45.7597,46.0103,21200.0
2008-06-09 10:00:00,86.28,86.64,86.2,86.34,30000.0,46.0157,46.2077,45.973,46.0477,30000.0
2008-06-09 10:05:00,86.34,86.85,86.34,86.59,17900.0,46.0477,46.3197,46.0477,46.181,17900.0
2008-06-09 10:10:00,86.58,86.89,86.51,86.85,9800.0,46.1757,46.341,46.1383,46.3197,9800.0
2008-06-09 10:15:00,86.92,87.15,86.59,86.64,11300.0,46.357,46.4797,46.181,46.2077,11300.0
2008-06-09 10:20:00,86.62,86.66,86.17,86.3,9600.0,46.197,46.2183,45.957,46.0263,9600.0
2008-06-09 10:25:00,86.28,86.47,86.15,86.2,12500.0,46.0157,46.117,45.9463,45.973,12500.0
2008-06-09 10:30:00,86.21,86.34,86.09,86.17,11100.0,45.9783,46.0477,45.9143,45.957,11100.0
2008-06-09 10:35:00,86.14,86.16,86.03,86.15,9200.0,45.941,45.9517,45.8823,45.9463,9200.0
2008-06-09 10:40:00,86.17,86.33,86.11,86.22,13100.0,45.957,46.0423,45.925,45.9837,13100.0
2008-06-09 10:45:00,86.19,86.26,86.09,86.26,10600.0,45.9677,46.005,45.9143,46.005,10600.0
2008-06-09 10:50:00,86.27,86.27,86.12,86.16,5000.0,46.0103,46.0103,45.9303,45.9517,5000.0
2008-06-09 10:55:00,86.19,86.36,86.17,86.35,11300.0,45.9677,46.0583,45.957,46.053,11300.0
2008-06-09 11:00:00,86.34,86.57,86.28,86.55,10200.0,46.0477,46.1703,46.0157,46.1597,10200.0
2008-06-09 11:05:00,86.55,86.55,86.44,86.44,3100.0,46.1597,46.1597,46.101,46.101,3100.0
2008-06-09 11:10:00,86.44,86.57,86.39,86.5,6500.0,46.101,46.1703,46.0743,46.133,6500.0
2008-06-09 11:15:00,86.52,86.58,86.48,86.52,4700.0,46.1437,46.1757,46.1223,46.1437,4700.0
2008-06-09 11:20:00,86.55,86.71,86.5,86.68,5900.0,46.1597,46.245,46.133,46.229,5900.0
2008-06-09 11:25:00,86.68,86.76,86.64,86.76,5700.0,46.229,46.2717,46.2077,46.2717,5700.0
2008-06-09 11:30:00,86.77,86.96,86.7,86.93,6700.0,46.277,46.3783,46.2397,46.3623,6700.0
2008-06-09 11:35:00,86.91,86.91,86.76,86.78,6400.0,46.3517,46.3517,46.2717,46.2823,6400.0
2008-06-09 11:40:00,86.79,86.79,86.56,86.57,3200.0,46.2877,46.2877,46.165,46.1703,3200.0
2008-06-09 11:45:00,86.53,86.57,86.47,86.51,3700.0,46.149,46.1703,46.117,46.1383,3700.0
2008-06-09 11:50:00,86.5,86.53,86.41,86.41,2200.0,46.133,46.149,46.085,46.085,2200.0
2008-06-09 11:55:00,86.41,86.47,86.36,86.36,4200.0,46.085,46.117,46.0583,46.0583,4200.0
2008-06-09 12:00:00,86.37,86.37,86.22,86.33,10700.0,46.0637,46.0637,45.9837,46.0423,10700.0
2008-06-09 12:05:00,86.33,86.37,86.25,86.34,6200.0,46.0423,46.0637,45.9997,46.0477,6200.0
2008-06-09 12:10:00,86.3,86.34,86.26,86.34,3200.0,46.0263,46.0477,46.005,46.0477,3200.0
2008-06-09 12:15:00,86.32,86.37,86.29,86.29,2600.0,46.037,46.0637,46.021,46.021,2600.0
2008-06-09 12:20:00,86.32,86.37,86.29,86.37,4200.0,46.037,46.0637,46.021,46.0637,4200.0
2008-06-09 12:25:00,86.35,86.44,86.34,86.41,6800.0,46.053,46.101,46.0477,46.085,6800.0
2008-06-09 12:30:00,86.41,86.43,86.38,86.39,3100.0,46.085,46.0957,46.069,46.0743,3100.0
2008-06-09 12:35:00,86.39,86.39,86.3,86.34,2900.0,46.0743,46.0743,46.0263,46.0477,2900.0
2008-06-09 12:40:00,86.31,86.45,86.31,86.42,4100.0,46.0317,46.1063,46.0317,46.0903,4100.0
2008-06-09 12:45:00,86.37,86.42,86.35,86.37,2900.0,46.0637,46.0903,46.053,46.0637,2900.0
2008-06-09 12:50:00,86.35,86.45,86.35,86.38,4600.0,46.053,46.1063,46.053,46.069,4600.0
2008-06-09 12:55:00,86.33,86.38,86.25,86.31,4000.0,46.0423,46.069,45.9997,46.0317,4000.0
2008-06-09 13:00:00,86.31,86.33,86.17,86.19,7500.0,46.0317,46.0423,45.957,45.9677,7500.0
2008-06-09 13:05:00,86.18,86.19,85.95,85.96,11200.0,45.9623,45.9677,45.8397,45.845,11200.0
2008-06-09 13:10:00,85.95,86.06,85.85,85.85,6100.0,45.8397,45.8983,45.7863,45.7863,6100.0
2008-06-09 13:15:00,85.85,85.92,85.64,85.76,14000.0,45.7863,45.8237,45.6743,45.7383,14000.0
2008-06-09 13:20:00,85.76,85.85,85.68,85.8,15100.0,45.7383,45.7863,45.6957,45.7597,15100.0
2008-06-09 13:25:00,85.77,85.9,85.77,85.9,12300.0,45.7437,45.813,45.7437,45.813,12300.0
2008-06-09 13:30:00,85.87,86.0,85.87,85.97,7500.0,45.797,45.8663,45.797,45.8503,7500.0
2008-06-09 13:35:00,85.97,86.0,85.9,86.0,9700.0,45.8503,45.8663,45.813,45.8663,9700.0
2008-06-09 13:40:00,85.96,86.01,85.87,86.01,11500.0,45.845,45.8717,45.797,45.8717,11500.0
2008-06-09 13:45:00,86.0,86.05,85.89,85.89,17900.0,45.8663,45.893,45.8077,45.8077,17900.0
2008-06-09 13:50:00,85.93,85.93,85.51,85.67,36000.0,45.829,45.829,45.605,45.6903,36000.0
2008-06-09 13:55:00,85.65,85.73,85.5,85.55,20300.0,45.6797,45.7223,45.5997,45.6263,20300.0
2008-06-09 14:00:00,85.51,85.51,85.24,85.38,36500.0,45.605,45.605,45.461,45.5357,36500.0
2008-06-09 14:05:00,85.38,85.42,85.17,85.26,14900.0,45.5357,45.557,45.4237,45.4717,14900.0
2008-06-09 14:10:00,85.22,85.46,85.1,85.46,16100.0,45.4503,45.5783,45.3863,45.5783,16100.0
2008-06-09 14:15:00,85.44,85.54,85.25,85.53,32200.0,45.5677,45.621,45.4663,45.6157,32200.0
2008-06-09 14:20:00,85.52,85.57,85.35,85.54,25900.0,45.6103,45.637,45.5197,45.621,25900.0
2008-06-09 14:25:00,85.52,85.85,85.48,85.8,19600.0,45.6103,45.7863,45.589,45.7597,19600.0
2008-06-09 14:30:00,85.78,85.89,85.67,85.8,11000.0,45.749,45.8077,45.6903,45.7597,11000.0
2008-06-09 14:35:00,85.75,86.02,85.68,86.02,17300.0,45.733,45.877,45.6957,45.877,17300.0
2008-06-09 14:40:00,85.97,86.07,85.79,85.85,19100.0,45.8503,45.9037,45.7543,45.7863,19100.0
2008-06-09 14:45:00,85.79,86.05,85.79,86.05,15100.0,45.7543,45.893,45.7543,45.893,15100.0
2008-06-09 14:50:00,86.02,86.18,85.97,86.08,18100.0,45.877,45.9623,45.8503,45.909,18100.0
2008-06-09 14:55:00,86.06,86.15,86.01,86.01,22900.0,45.8983,45.9463,45.8717,45.8717,22900.0
2008-06-09 15:00:00,86.0,86.08,85.8,85.8,36700.0,45.8663,45.909,45.7597,45.7597,36700.0
2008-06-09 15:05:00,85.8,86.0,85.44,85.44,57700.0,45.7597,45.8663,45.5677,45.5677,57700.0
2008-06-09 15:10:00,85.49,85.66,85.42,85.58,33200.0,45.5943,45.685,45.557,45.6423,33200.0
2008-06-09 15:15:00,85.55,85.7,85.55,85.67,21100.0,45.6263,45.7063,45.6263,45.6903,21100.0
2008-06-09 15:20:00,85.66,85.78,85.44,85.44,49300.0,45.685,45.749,45.5677,45.5677,49300.0
2008-06-09 15:25:00,85.44,85.66,85.41,85.59,38400.0,45.5677,45.685,45.5517,45.6477,38400.0
2008-06-09 15:30:00,85.58,85.78,85.55,85.73,26800.0,45.6423,45.749,45.6263,45.7223,26800.0
2008-06-09 15:35:00,85.73,85.79,85.5,85.56,35600.0,45.7223,45.7543,45.5997,45.6317,35600.0
2008-06-09 15:40:00,85.57,85.85,85.53,85.7,31700.0,45.637,45.7863,45.6157,45.7063,31700.0
2008-06-09 15:45:00,85.71,85.72,85.64,85.67,36700.0,45.7117,45.717,45.6743,45.6903,36700.0
2008-06-09 15:50:00,85.66,85.69,85.56,85.57,50900.0,45.685,45.701,45.6317,45.637,50900.0
2008-06-09 15:55:00,85.57,85.62,85.36,85.59,84000.0,45.637,45.6637,45.525,45.6477,84000.0
2008-06-10 09:30:00,84.5,84.79,84.01,84.25,13800.0,45.0663,45.221,44.805,44.933,13800.0
2008-06-10 09:35:00,84.13,84.69,84.02,84.03,23000.0,44.869,45.1677,44.8104,44.8157,23000.0
2008-06-10 09:40:00,84.02,84.43,83.78,84.43,20100.0,44.8104,45.029,44.6824,45.029,20100.0
2008-06-10 09:45:00,84.33,84.67,84.07,84.59,23000.0,44.9757,45.157,44.837,45.1143,23000.0
2008-06-10 09:50:00,84.55,84.73,84.5,84.52,12600.0,45.093,45.189,45.0663,45.077,12600.0
2008-06-10 09:55:00,84.5,84.58,84.4,84.48,14500.0,45.0663,45.109,45.013,45.0557,14500.0
2008-06-10 10:00:00,84.47,84.53,84.27,84.34,16300.0,45.0503,45.0823,44.9437,44.981,16300.0
2008-06-10 10:05:00,84.31,84.71,84.19,84.69,20000.0,44.965,45.1783,44.901,45.1677,20000.0
2008-06-10 10:10:00,84.69,85.02,84.6,84.85,28500.0,45.1677,45.3437,45.1197,45.253,28500.0
2008-06-10 10:15:00,84.82,85.01,84.74,84.79,23300.0,45.237,45.3383,45.1943,45.221,23300.0
2008-06-10 10:20:00,84.74,84.75,84.59,84.61,13500.0,45.1943,45.1997,45.1143,45.125,13500.0
2008-06-10 10:25:00,84.64,84.72,84.58,84.7,8000.0,45.141,45.1837,45.109,45.173,8000.0
2008-06-10 10:30:00,84.71,84.71,84.41,84.47,14300.0,45.1783,45.1783,45.0183,45.0503,14300.0
2008-06-10 10:35:00,84.42,84.42,84.13,84.22,20100.0,45.0237,45.0237,44.869,44.917,20100.0
2008-06-10 10:40:00,84.26,84.36,84.13,84.34,11500.0,44.9383,44.9917,44.869,44.981,11500.0
2008-06-10 10:45:00,84.32,84.56,84.24,84.51,13600.0,44.9703,45.0983,44.9277,45.0717,13600.0
2008-06-10 10:50:00,84.52,84.52,84.21,84.34,9700.0,45.077,45.077,44.9117,44.981,9700.0
2008-06-10 10:55:00,84.33,84.35,84.06,84.06,8800.0,44.9757,44.9863,44.8317,44.8317,8800.0
2008-06-10 11:00:00,84.02,84.25,83.83,83.83,14000.0,44.8104,44.933,44.709,44.709,14000.0
2008-06-10 11:05:00,83.82,83.84,83.6,83.76,21300.0,44.7037,44.7144,44.5864,44.6717,21300.0
2008-06-10 11:10:00,83.71,83.87,83.66,83.84,20600.0,44.645,44.7304,44.6184,44.7144,20600.0
2008-06-10 11:15:00,83.87,84.02,83.77,83.89,14100.0,44.7304,44.8104,44.677,44.741,14100.0
2008-06-10 11:20:00,83.92,84.04,83.92,84.01,12200.0,44.757,44.821,44.757,44.805,12200.0
2008-06-10 11:25:00,84.01,84.12,83.83,84.12,15900.0,44.805,44.8637,44.709,44.8637,15900.0
2008-06-10 11:30:00,84.15,84.2,83.99,84.09,26600.0,44.8797,44.9063,44.7944,44.8477,26600.0
2008-06-10 11:35:00,84.09,84.15,84.02,84.14,9100.0,44.8477,44.8797,44.8104,44.8744,9100.0
2008-06-10 11:40:00,84.16,84.69,84.13,84.63,24400.0,44.885,45.1677,44.869,45.1357,24400.0
2008-06-10 11:45:00,84.65,84.77,84.63,84.77,51100.0,45.1463,45.2103,45.1357,45.2103,51100.0
2008-06-10 11:50:00,84.78,84.83,84.61,84.83,30200.0,45.2157,45.2423,45.125,45.2423,30200.0
2008-06-10 11:55:00,84.86,84.95,84.52,84.57,17400.0,45.2583,45.3063,45.077,45.1037,17400.0
2008-06-10 12:00:00,84.6,84.62,84.31,84.49,12300.0,45.1197,45.1303,44.965,45.061,12300.0
2008-06-10 12:05:00,84.49,84.72,84.47,84.51,14500.0,45.061,45.1837,45.0503,45.0717,14500.0
2008-06-10 12:10:00,84.52,84.84,84.52,84.66,23000.0,45.077,45.2477,45.077,45.1517,23000.0
2008-06-10 12:15:00,84.66,84.84,84.54,84.84,22000.0,45.1517,45.2477,45.0877,45.2477,22000.0
2008-06-10 12:20:00,84.78,85.09,84.71,84.99,15900.0,45.2157,45.381,45.1783,45.3277,15900.0
2008-06-10 12:25:00,84.99,85.04,84.94,85.04,12100.0,45.3277,45.3543,45.301,45.3543,12100.0
2008-06-10 12:30:00,85.0,85.06,84.87,85.05,20300.0,45.333,45.365,45.2637,45.3597,20300.0
2008-06-10 12:35:00,85.05,85.18,85.01,85.07,14700.0,45.3597,45.429,45.3383,45.3703,14700.0
2008-06-10 12:40:00,85.07,85.11,84.91,84.91,12600.0,45.3703,45.3917,45.285,45.285,12600.0
2008-06-10 12:45:00,84.91,84.94,84.86,84.9,8300.0,45.285,45.301,45.2583,45.2797,8300.0
2008-06-10 12:50:00,84.92,85.17,84.92,85.14,12200.0,45.2903,45.4237,45.2903,45.4077,12200.0
2008-06-10 12:55:00,85.12,85.21,85.07,85.09,8200.0,45.397,45.445,45.3703,45.381,8200.0
2008-06-10 13:00:00,85.06,85.07,84.77,84.93,13200.0,45.365,45.3703,45.2103,45.2957,13200.0
2008-06-10 13:05:00,84.95,85.02,84.9,85.01,7800.0,45.3063,45.3437,45.2797,45.3383,7800.0
2008-06-10 13:10:00,85.03,85.51,85.03,85.42,14300.0,45.349,45.605,45.349,45.557,14300.0
2008-06-10 13:15:00,85.38,85.73,85.32,85.64,34700.0,45.5357,45.7223,45.5037,45.6743,34700.0
2008-06-10 13:20:00,85.67,85.79,85.54,85.54,9900.0,45.6903,45.7543,45.621,45.621,9900.0
2008-06-10 13:25:00,85.57,85.89,85.57,85.72,12500.0,45.637,45.8077,45.637,45.717,12500.0
2008-06-10 13:30:00,85.71,85.74,85.44,85.46,10200.0,45.7117,45.7277,45.5677,45.5783,10200.0
2008-06-10 13:35:00,85.49,85.59,85.39,85.55,16200.0,45.5943,45.6477,45.541,45.6263,16200.0
2008-06-10 13:40:00,85.5,85.69,85.5,85.65,18200.0,45.5997,45.701,45.5997,45.6797,18200.0
2008-06-10 13:45:00,85.69,85.73,85.51,85.52,11400.0,45.701,45.7223,45.605,45.6103,11400.0
2008-06-10 13:50:00,85.52,85.75,85.52,85.6,12300.0,45.6103,45.733,45.6103,45.653,12300.0
2008-06-10 13:55:00,85.62,85.65,85.3,85.37,10600.0,45.6637,45.6797,45.493,45.5303,10600.0
2008-06-10 14:00:00,85.38,85.42,85.0,85.0,14100.0,45.5357,45.557,45.333,45.333,14100.0
2008-06-10 14:05:00,85.03,85.03,84.73,84.84,19900.0,45.349,45.349,45.189,45.2477,19900.0
2008-06-10 14:10:00,84.84,84.84,84.55,84.6,12900.0,45.2477,45.2477,45.093,45.1197,12900.0
2008-06-10 14:15:00,84.6,84.62,84.4,84.4,12200.0,45.1197,45.1303,45.013,45.013,12200.0
2008-06-10 14:20:00,84.37,84.58,84.34,84.56,18100.0,44.997,45.109,44.981,45.0983,18100.0
2008-06-10 14:25:00,84.56,84.8,84.48,84.76,21700.0,45.0983,45.2263,45.0557,45.205,21700.0
2008-06-10 14:30:00,84.82,84.85,84.68,84.82,19100.0,45.237,45.253,45.1623,45.237,19100.0
2008-06-10 14:35:00,84.84,84.84,84.53,84.64,11600.0,45.2477,45.2477,45.0823,45.141,11600.0
2008-06-10 14:40:00,84.63,84.85,84.62,84.63,9300.0,45.1357,45.253,45.1303,45.1357,9300.0
2008-06-10 14:45:00,84.69,84.92,84.63,84.86,16300.0,45.1677,45.2903,45.1357,45.2583,16300.0
2008-06-10 14:50:00,84.86,84.88,84.76,84.86,12000.0,45.2583,45.269,45.205,45.2583,12000.0
2008-06-10 14:55:00,84.83,85.14,84.76,85.08,17100.0,45.2423,45.4077,45.205,45.3757,17100.0
2008-06-10 15:00:00,85.12,85.28,85.06,85.16,16700.0,45.397,45.4823,45.365,45.4183,16700.0
2008-06-10 15:05:00,85.18,85.21,85.01,85.08,10100.0,45.429,45.445,45.3383,45.3757,10100.0
2008-06-10 15:10:00,85.07,85.18,85.04,85.15,17600.0,45.3703,45.429,45.3543,45.413,17600.0
2008-06-10 15:15:00,85.15,85.17,85.0,85.02,23900.0,45.413,45.4237,45.333,45.3437,23900.0
2008-06-10 15:20:00,85.08,85.39,85.0,85.3,16000.0,45.3757,45.541,45.333,45.493,16000.0
2008-06-10 15:25:00,85.29,85.32,85.2,85.2,12200.0,45.4877,45.5037,45.4397,45.4397,12200.0
2008-06-10 15:30:00,85.21,85.34,85.11,85.18,16100.0,45.445,45.5143,45.3917,45.429,16100.0
2008-06-10 15:35:00,85.12,85.21,85.08,85.13,28700.0,45.397,45.445,45.3757,45.4023,28700.0
2008-06-10 15:40:00,85.13,85.31,84.99,85.28,53700.0,45.4023,45.4983,45.3277,45.4823,53700.0
2008-06-10 15:45:00,85.28,85.47,85.26,85.32,25100.0,45.4823,45.5837,45.4717,45.5037,25100.0
2008-06-10 15:50:00,85.3,85.57,85.24,85.55,28000.0,45.493,45.637,45.461,45.6263,28000.0
2008-06-10 15:55:00,85.54,85.55,85.3,85.3,54800.0,45.621,45.6263,45.493,45.493,54800.0
2008-06-11 09:30:00,84.91,84.91,84.09,84.49,19500.0,45.5818,45.5818,45.1416,45.3563,19500.0
2008-06-11 09:35:00,84.6,84.89,84.32,84.79,13200.0,45.4154,45.571,45.265,45.5174,13200.0
2008-06-11 09:40:00,84.69,84.84,84.2,84.33,15800.0,45.4637,45.5442,45.2006,45.2704,15800.0
2008-06-11 09:45:00,84.31,84.69,84.31,84.52,12700.0,45.2597,45.4637,45.2597,45.3724,12700.0
2008-06-11 09:50:00,84.48,84.85,84.34,84.62,26200.0,45.3509,45.5496,45.2758,45.4261,26200.0
2008-06-11 09:55:00,84.62,84.92,84.5,84.63,29900.0,45.4261,45.5871,45.3617,45.4315,29900.0
2008-06-11 10:00:00,84.63,84.75,84.42,84.42,24900.0,45.4315,45.4959,45.3187,45.3187,24900.0
2008-06-11 10:05:00,84.45,84.47,84.27,84.43,25800.0,45.3348,45.3456,45.2382,45.3241,25800.0
2008-06-11 10:10:00,84.34,84.38,83.82,84.33,35000.0,45.2758,45.2973,44.9966,45.2704,35000.0
2008-06-11 10:15:00,84.36,84.66,84.27,84.43,18700.0,45.2865,45.4476,45.2382,45.3241,18700.0
2008-06-11 10:20:00,84.43,84.43,84.03,84.33,12400.0,45.3241,45.3241,45.1094,45.2704,12400.0
2008-06-11 10:25:00,84.26,84.27,83.86,84.05,14900.0,45.2328,45.2382,45.0181,45.1201,14900.0
2008-06-11 10:30:00,84.08,84.62,84.06,84.38,16200.0,45.1362,45.4261,45.1255,45.2973,16200.0
2008-06-11 10:35:00,84.4,84.4,83.78,83.83,36900.0,45.308,45.308,44.9752,45.002,36900.0
2008-06-11 10:40:00,83.82,83.86,83.56,83.65,17000.0,44.9966,45.0181,44.8571,44.9054,17000.0
2008-06-11 10:45:00,83.66,84.37,83.66,84.37,11400.0,44.9107,45.2919,44.9107,45.2919,11400.0
2008-06-11 10:50:00,84.3,84.72,84.15,84.67,10800.0,45.2543,45.4798,45.1738,45.4529,10800.0
2008-06-11 10:55:00,84.74,84.98,84.65,84.97,14900.0,45.4905,45.6193,45.4422,45.614,14900.0
2008-06-11 11:00:00,84.93,84.99,84.73,84.86,14200.0,45.5925,45.6247,45.4851,45.5549,14200.0
2008-06-11 11:05:00,84.86,84.97,84.6,84.62,16700.0,45.5549,45.614,45.4154,45.4261,16700.0
2008-06-11 11:10:00,84.6,84.84,84.6,84.81,10300.0,45.4154,45.5442,45.4154,45.5281,10300.0
2008-06-11 11:15:00,84.81,85.0,84.75,84.85,13600.0,45.5281,45.6301,45.4959,45.5496,13600.0
2008-06-11 11:20:00,84.84,84.86,84.64,84.64,3300.0,45.5442,45.5549,45.4368,45.4368,3300.0
2008-06-11 11:25:00,84.62,84.62,84.28,84.36,10300.0,45.4261,45.4261,45.2436,45.2865,10300.0
2008-06-11 11:30:00,84.33,84.4,84.24,84.25,6700.0,45.2704,45.308,45.2221,45.2275,6700.0
2008-06-11 11:35:00,84.27,84.45,84.27,84.39,6700.0,45.2382,45.3348,45.2382,45.3026,6700.0
2008-06-11 11:40:00,84.39,84.49,84.31,84.39,5900.0,45.3026,45.3563,45.2597,45.3026,5900.0
2008-06-11 11:45:00,84.43,84.43,84.25,84.33,4300.0,45.3241,45.3241,45.2275,45.2704,4300.0
2008-06-11 11:50:00,84.36,84.64,84.26,84.58,11400.0,45.2865,45.4368,45.2328,45.4046,11400.0
2008-06-11 11:55:00,84.6,84.9,84.6,84.89,6900.0,45.4154,45.5764,45.4154,45.571,6900.0
2008-06-11 12:00:00,84.89,84.9,84.69,84.7,6800.0,45.571,45.5764,45.4637,45.469,6800.0
2008-06-11 12:05:00,84.71,84.9,84.66,84.83,7300.0,45.4744,45.5764,45.4476,45.5388,7300.0
2008-06-11 12:10:00,84.83,84.84,84.66,84.76,5600.0,45.5388,45.5442,45.4476,45.5012,5600.0
2008-06-11 12:15:00,84.78,84.82,84.62,84.64,4100.0,45.512,45.5335,45.4261,45.4368,4100.0
2008-06-11 12:20:00,84.62,84.64,84.55,84.64,3600.0,45.4261,45.4368,45.3885,45.4368,3600.0
2008-06-11 12:25:00,84.59,84.65,84.36,84.37,3900.0,45.41,45.4422,45.2865,45.2919,3900.0
2008-06-11 12:30:00,84.37,84.45,84.32,84.35,5700.0,45.2919,45.3348,45.265,45.2811,5700.0
2008-06-11 12:35:00,84.39,84.6,84.34,84.54,5600.0,45.3026,45.4154,45.2758,45.3831,5600.0
2008-06-11 12:40:00,84.55,84.69,84.2,84.21,8400.0,45.3885,45.4637,45.2006,45.206,8400.0
2008-06-11 12:45:00,84.24,84.45,84.24,84.45,10100.0,45.2221,45.3348,45.2221,45.3348,10100.0
2008-06-11 12:50:00,84.43,84.44,84.35,84.4,4000.0,45.3241,45.3295,45.2811,45.308,4000.0
2008-06-11 12:55:00,84.4,84.55,84.35,84.51,4200.0,45.308,45.3885,45.2811,45.367,4200.0
2008-06-11 13:00:00,84.55,84.61,84.41,84.53,8900.0,45.3885,45.4207,45.3134,45.3778,8900.0
2008-06-11 13:05:00,84.52,84.52,84.36,84.47,9400.0,45.3724,45.3724,45.2865,45.3456,9400.0
2008-06-11 13:10:00,84.43,84.5,84.38,84.48,8300.0,45.3241,45.3617,45.2973,45.3509,8300.0
2008-06-11 13:15:00,84.5,84.6,84.49,84.5,8100.0,45.3617,45.4154,45.3563,45.3617,8100.0
2008-06-11 13:20:00,84.54,84.61,84.43,84.43,5600.0,45.3831,45.4207,45.3241,45.3241,5600.0
2008-06-11 13:25:00,84.5,84.72,84.5,84.7,6400.0,45.3617,45.4798,45.3617,45.469,6400.0
2008-06-11 13:30:00,84.75,84.75,84.57,84.58,4800.0,45.4959,45.4959,45.3992,45.4046,4800.0
2008-06-11 13:35:00,84.59,84.67,84.48,84.48,8500.0,45.41,45.4529,45.3509,45.3509,8500.0
2008-06-11 13:40:00,84.54,84.6,84.4,84.6,8100.0,45.3831,45.4154,45.308,45.4154,8100.0
2008-06-11 13:45:00,84.56,84.68,84.45,84.55,7200.0,45.3939,45.4583,45.3348,45.3885,7200.0
2008-06-11 13:50:00,84.55,84.65,84.39,84.46,9400.0,45.3885,45.4422,45.3026,45.3402,9400.0
2008-06-11 13:55:00,84.42,84.71,84.36,84.63,14900.0,45.3187,45.4744,45.2865,45.4315,14900.0
2008-06-11 14:00:00,84.58,84.74,84.43,84.66,16200.0,45.4046,45.4905,45.3241,45.4476,16200.0
2008-06-11 14:05:00,84.63,84.77,84.46,84.69,12700.0,45.4315,45.5066,45.3402,45.4637,12700.0
2008-06-11 14:10:00,84.68,84.77,84.54,84.69,9700.0,45.4583,45.5066,45.3831,45.4637,9700.0
2008-06-11 14:15:00,84.73,84.82,84.69,84.69,5500.0,45.4851,45.5335,45.4637,45.4637,5500.0
2008-06-11 14:20:00,84.75,85.07,84.75,84.94,8700.0,45.4959,45.6677,45.4959,45.5979,8700.0
2008-06-11 14:25:00,84.99,85.16,84.9,84.99,7700.0,45.6247,45.716,45.5764,45.6247,7700.0
2008-06-11 14:30:00,85.01,85.03,84.72,84.72,5300.0,45.6355,45.6462,45.4798,45.4798,5300.0
2008-06-11 14:35:00,84.72,84.72,84.57,84.7,7200.0,45.4798,45.4798,45.3992,45.469,7200.0
2008-06-11 14:40:00,84.65,84.73,84.61,84.63,5500.0,45.4422,45.4851,45.4207,45.4315,5500.0
2008-06-11 14:45:00,84.67,84.75,84.59,84.68,6000.0,45.4529,45.4959,45.41,45.4583,6000.0
2008-06-11 14:50:00,84.64,84.84,84.64,84.74,6200.0,45.4368,45.5442,45.4368,45.4905,6200.0
2008-06-11 14:55:00,84.69,84.72,84.49,84.5,3800.0,45.4637,45.4798,45.3563,45.3617,3800.0
2008-06-11 15:00:00,84.51,84.61,84.47,84.5,8200.0,45.367,45.4207,45.3456,45.3617,8200.0
2008-06-11 15:05:00,84.5,84.58,84.47,84.58,6600.0,45.3617,45.4046,45.3456,45.4046,6600.0
2008-06-11 15:10:00,84.53,84.6,84.42,84.5,17800.0,45.3778,45.4154,45.3187,45.3617,17800.0
2008-06-11 15:15:00,84.51,84.53,84.22,84.27,21700.0,45.367,45.3778,45.2114,45.2382,21700.0
2008-06-11 15:20:00,84.25,84.36,84.04,84.07,26000.0,45.2275,45.2865,45.1147,45.1308,26000.0
2008-06-11 15:25:00,84.08,84.38,84.08,84.38,22800.0,45.1362,45.2973,45.1362,45.2973,22800.0
2008-06-11 15:30:00,84.43,84.48,84.29,84.4,34200.0,45.3241,45.3509,45.2489,45.308,34200.0
2008-06-11 15:35:00,84.43,84.43,83.95,84.03,20000.0,45.3241,45.3241,45.0664,45.1094,20000.0
2008-06-11 15:40:00,84.06,84.13,83.9,84.11,35100.0,45.1255,45.163,45.0396,45.1523,35100.0
2008-06-11 15:45:00,84.13,84.21,84.09,84.13,13100.0,45.163,45.206,45.1416,45.163,13100.0
2008-06-11 15:50:00,84.15,84.18,84.01,84.1,46600.0,45.1738,45.1899,45.0986,45.1469,46600.0
2008-06-11 15:55:00,84.1,84.16,83.82,84.01,144200.0,45.1469,45.1792,44.9966,45.0986,144200.0
2008-06-12 09:30:00,84.29,85.15,84.29,84.76,9500.0,45.2489,45.7106,45.2489,45.5012,9500.0
2008-06-12 09:35:00,84.82,84.9,84.58,84.87,6700.0,45.5335,45.5764,45.4046,45.5603,6700.0
2008-06-12 09:40:00,84.9,84.94,84.42,84.83,22900.0,45.5764,45.5979,45.3187,45.5388,22900.0
2008-06-12 09:45:00,84.85,85.15,84.53,84.56,17800.0,45.5496,45.7106,45.3778,45.3939,17800.0
2008-06-12 09:50:00,84.75,84.95,84.57,84.87,15700.0,45.4959,45.6032,45.3992,45.5603,15700.0
2008-06-12 09:55:00,84.89,84.9,84.69,84.8,9400.0,45.571,45.5764,45.4637,45.5227,9400.0
2008-06-12 10:00:00,84.77,84.95,84.74,84.85,11100.0,45.5066,45.6032,45.4905,45.5496,11100.0
2008-06-12 10:05:00,84.88,84.95,84.53,84.56,11100.0,45.5657,45.6032,45.3778,45.3939,11100.0
2008-06-12 10:10:00,84.55,84.65,84.32,84.35,10600.0,45.3885,45.4422,45.265,45.2811,10600.0
2008-06-12 10:15:00,84.47,84.53,84.17,84.17,9800.0,45.3456,45.3778,45.1845,45.1845,9800.0
2008-06-12 10:20:00,84.13,84.13,83.83,83.96,46900.0,45.163,45.163,45.002,45.0718,46900.0
2008-06-12 10:25:00,83.96,83.98,83.7,83.76,47900.0,45.0718,45.0825,44.9322,44.9644,47900.0
2008-06-12 10:30:00,83.76,84.07,83.73,83.98,11600.0,44.9644,45.1308,44.9483,45.0825,11600.0
2008-06-12 10:35:00,83.95,83.95,83.77,83.85,31100.0,45.0664,45.0664,44.9698,45.0127,31100.0
2008-06-12 10:40:00,83.9,83.92,83.76,83.83,19500.0,45.0396,45.0503,44.9644,45.002,19500.0
2008-06-12 10:45:00,83.83,84.0,83.78,83.93,18200.0,45.002,45.0933,44.9752,45.0557,18200.0
2008-06-12 10:50:00,83.93,84.0,83.8,83.91,15400.0,45.0557,45.0933,44.9859,45.0449,15400.0
2008-06-12 10:55:00,83.93,84.07,83.91,84.07,10700.0,45.0557,45.1308,45.0449,45.1308,10700.0
2008-06-12 11:00:00,84.12,84.15,84.03,84.14,16000.0,45.1577,45.1738,45.1094,45.1684,16000.0
2008-06-12 11:05:00,84.14,84.22,84.06,84.1,28400.0,45.1684,45.2114,45.1255,45.1469,28400.0
2008-06-12 11:10:00,84.09,84.12,83.95,84.04,54700.0,45.1416,45.1577,45.0664,45.1147,54700.0
2008-06-12 11:15:00,84.04,84.12,83.94,83.96,22700.0,45.1147,45.1577,45.0611,45.0718,22700.0
2008-06-12 11:20:00,83.96,84.1,83.96,84.0,25500.0,45.0718,45.1469,45.0718,45.0933,25500.0
2008-06-12 11:25:00,83.98,84.13,83.89,84.02,13900.0,45.0825,45.163,45.0342,45.104,13900.0
2008-06-12 11:30:00,84.06,84.13,83.94,84.04,12900.0,45.1255,45.163,45.0611,45.1147,12900.0
2008-06-12 11:35:00,84.04,84.09,83.91,83.99,18500.0,45.1147,45.1416,45.0449,45.0879,18500.0
2008-06-12 11:40:00,84.0,84.01,83.88,83.93,40200.0,45.0933,45.0986,45.0288,45.0557,40200.0
2008-06-12 11:45:00,83.92,84.09,83.92,83.92,15200.0,45.0503,45.1416,45.0503,45.0503,15200.0
2008-06-12 11:50:00,83.98,84.0,83.9,83.98,18600.0,45.0825,45.0933,45.0396,45.0825,18600.0
2008-06-12 11:55:00,83.97,84.0,83.9,83.97,14800.0,45.0772,45.0933,45.0396,45.0772,14800.0
2008-06-12 12:00:00,83.92,84.02,83.91,83.94,13000.0,45.0503,45.104,45.0449,45.0611,13000.0
2008-06-12 12:05:00,83.96,84.1,83.93,84.01,20000.0,45.0718,45.1469,45.0557,45.0986,20000.0
2008-06-12 12:10:00,84.01,84.05,83.93,84.0,15100.0,45.0986,45.1201,45.0557,45.0933,15100.0
2008-06-12 12:15:00,83.96,83.99,83.92,83.92,7200.0,45.0718,45.0879,45.0503,45.0503,7200.0
2008-06-12 12:20:00,83.9,84.0,83.9,83.96,11200.0,45.0396,45.0933,45.0396,45.0718,11200.0
2008-06-12 12:25:00,83.95,84.0,83.83,83.86,114200.0,45.0664,45.0933,45.002,45.0181,114200.0
2008-06-12 12:30:00,83.83,83.93,83.78,83.92,17000.0,45.002,45.0557,44.9752,45.0503,17000.0
2008-06-12 12:35:00,83.94,84.01,83.9,83.99,13300.0,45.0611,45.0986,45.0396,45.0879,13300.0
2008-06-12 12:40:00,84.04,84.15,84.04,84.13,8700.0,45.1147,45.1738,45.1147,45.163,8700.0
2008-06-12 12:45:00,84.13,84.15,83.99,84.07,22100.0,45.163,45.1738,45.0879,45.1308,22100.0
2008-06-12 12:50:00,84.06,84.07,83.93,84.0,21600.0,45.1255,45.1308,45.0557,45.0933,21600.0
2008-06-12 12:55:00,83.97,84.01,83.77,83.84,16200.0,45.0772,45.0986,44.9698,45.0074,16200.0
2008-06-12 13:00:00,83.84,84.15,83.83,84.15,16400.0,45.0074,45.1738,45.002,45.1738,16400.0
2008-06-12 13:05:00,84.13,84.14,83.94,83.98,10500.0,45.163,45.1684,45.0611,45.0825,10500.0
2008-06-12 13:10:00,83.95,83.95,83.67,83.9,8000.0,45.0664,45.0664,44.9161,45.0396,8000.0
2008-06-12 13:15:00,83.9,83.92,83.76,83.8,4100.0,45.0396,45.0503,44.9644,44.9859,4100.0
2008-06-12 13:20:00,83.79,83.81,83.67,83.72,4300.0,44.9805,44.9913,44.9161,44.9429,4300.0
2008-06-12 13:25:00,83.74,83.89,83.74,83.81,5500.0,44.9537,45.0342,44.9537,44.9913,5500.0
2008-06-12 13:30:00,83.81,83.92,83.57,83.6,7300.0,44.9913,45.0503,44.8624,44.8785,7300.0
2008-06-12 13:35:00,83.59,83.87,83.59,83.78,6700.0,44.8732,45.0235,44.8732,44.9752,6700.0
2008-06-12 13:40:00,83.79,83.8,83.66,83.76,4700.0,44.9805,44.9859,44.9107,44.9644,4700.0
2008-06-12 13:45:00,83.77,83.77,83.49,83.52,16000.0,44.9698,44.9698,44.8195,44.8356,16000.0
2008-06-12 13:50:00,83.52,83.73,83.38,83.73,42000.0,44.8356,44.9483,44.7604,44.9483,42000.0
2008-06-12 13:55:00,83.73,83.78,83.61,83.75,9600.0,44.9483,44.9752,44.8839,44.9591,9600.0
2008-06-12 14:00:00,83.73,83.76,83.52,83.57,24000.0,44.9483,44.9644,44.8356,44.8624,24000.0
2008-06-12 14:05:00,83.55,83.76,83.43,83.68,26400.0,44.8517,44.9644,44.7873,44.9215,26400.0
2008-06-12 14:10:00,83.68,83.78,83.65,83.68,10100.0,44.9215,44.9752,44.9054,44.9215,10100.0
2008-06-12 14:15:00,83.7,83.78,83.61,83.61,17600.0,44.9322,44.9752,44.8839,44.8839,17600.0
2008-06-12 14:20:00,83.66,83.69,83.58,83.64,21800.0,44.9107,44.9268,44.8678,44.9,21800.0
2008-06-12 14:25:00,83.65,83.77,83.46,83.5,27700.0,44.9054,44.9698,44.8034,44.8248,27700.0
2008-06-12 14:30:00,83.48,83.66,83.48,83.6,14400.0,44.8141,44.9107,44.8141,44.8785,14400.0
2008-06-12 14:35:00,83.55,83.59,83.37,83.49,31700.0,44.8517,44.8732,44.7551,44.8195,31700.0
2008-06-12 14:40:00,83.49,83.61,83.33,83.36,18900.0,44.8195,44.8839,44.7336,44.7497,18900.0
2008-06-12 14:45:00,83.37,83.47,83.21,83.21,19600.0,44.7551,44.8087,44.6692,44.6692,19600.0
2008-06-12 14:50:00,83.18,83.23,83.14,83.17,13800.0,44.6531,44.6799,44.6316,44.6477,13800.0
2008-06-12 14:55:00,83.16,83.19,83.02,83.18,20000.0,44.6423,44.6584,44.5672,44.6531,20000.0
2008-06-12 15:00:00,83.18,83.18,82.99,83.1,24600.0,44.6531,44.6531,44.5511,44.6101,24600.0
2008-06-12 15:05:00,83.13,83.25,82.97,83.21,24100.0,44.6262,44.6906,44.5403,44.6692,24100.0
2008-06-12 15:10:00,83.18,83.22,82.92,82.95,21200.0,44.6531,44.6745,44.5135,44.5296,21200.0
2008-06-12 15:15:00,82.95,82.95,82.46,82.64,43800.0,44.5296,44.5296,44.2666,44.3632,43800.0
2008-06-12 15:20:00,82.64,82.64,82.34,82.37,27300.0,44.3632,44.3632,44.2021,44.2182,27300.0
2008-06-12 15:25:00,82.36,82.53,82.18,82.46,43500.0,44.2129,44.3041,44.1162,44.2666,43500.0
2008-06-12 15:30:00,82.48,82.72,82.45,82.5,35900.0,44.2773,44.4061,44.2612,44.288,35900.0
2008-06-12 15:35:00,82.5,82.54,82.36,82.4,46900.0,44.288,44.3095,44.2129,44.2343,46900.0
2008-06-12 15:40:00,82.4,82.79,82.36,82.73,27000.0,44.2343,44.4437,44.2129,44.4115,27000.0
2008-06-12 15:45:00,82.71,83.02,82.67,82.92,27800.0,44.4008,44.5672,44.3793,44.5135,27800.0
2008-06-12 15:50:00,82.92,83.37,82.83,82.85,80000.0,44.5135,44.7551,44.4652,44.4759,80000.0
2008-06-12 15:55:00,82.85,83.11,82.49,82.98,467100.0,44.4759,44.6155,44.2827,44.5457,467100.0
2008-06-13 09:30:00,83.66,83.66,82.82,82.82,12300.0,44.9107,44.9107,44.4598,44.4598,12300.0
2008-06-13 09:35:00,82.91,83.34,82.78,82.99,12200.0,44.5081,44.739,44.4383,44.5511,12200.0
2008-06-13 09:40:00,82.86,83.39,82.8,82.91,32600.0,44.4813,44.7658,44.4491,44.5081,32600.0
2008-06-13 09:45:00,82.87,83.23,82.79,83.23,24600.0,44.4866,44.6799,44.4437,44.6799,24600.0
2008-06-13 09:50:00,83.25,83.55,83.25,83.42,17300.0,44.6906,44.8517,44.6906,44.7819,17300.0
2008-06-13 09:55:00,83.39,83.75,83.06,83.7,23000.0,44.7658,44.9591,44.5886,44.9322,23000.0
2008-06-13 10:00:00,83.65,84.17,83.49,84.17,15400.0,44.9054,45.1845,44.8195,45.1845,15400.0
2008-06-13 10:05:00,84.2,84.47,84.18,84.32,17900.0,45.2006,45.3456,45.1899,45.265,17900.0
2008-06-13 10:10:00,84.31,84.76,84.22,84.63,20000.0,45.2597,45.5012,45.2114,45.4315,20000.0
2008-06-13 10:15:00,84.63,85.11,84.63,85.02,22400.0,45.4315,45.6891,45.4315,45.6408,22400.0
2008-06-13 10:20:00,85.01,85.01,84.72,84.82,20500.0,45.6355,45.6355,45.4798,45.5335,20500.0
2008-06-13 10:25:00,84.82,84.98,84.79,84.9,14200.0,45.5335,45.6193,45.5174,45.5764,14200.0
2008-06-13 10:30:00,84.84,84.88,84.54,84.54,11300.0,45.5442,45.5657,45.3831,45.3831,11300.0
2008-06-13 10:35:00,84.54,84.54,84.3,84.31,8900.0,45.3831,45.3831,45.2543,45.2597,8900.0
2008-06-13 10:40:00,84.31,84.31,84.05,84.2,9600.0,45.2597,45.2597,45.1201,45.2006,9600.0
2008-06-13 10:45:00,84.17,84.32,84.05,84.32,11400.0,45.1845,45.265,45.1201,45.265,11400.0
2008-06-13 10:50:00,84.33,84.46,84.33,84.42,5100.0,45.2704,45.3402,45.2704,45.3187,5100.0
2008-06-13 10:55:00,84.47,84.48,84.16,84.38,11100.0,45.3456,45.3509,45.1792,45.2973,11100.0
2008-06-13 11:00:00,84.38,84.59,84.38,84.48,10900.0,45.2973,45.41,45.2973,45.3509,10900.0
2008-06-13 11:05:00,84.46,84.62,84.46,84.51,5400.0,45.3402,45.4261,45.3402,45.367,5400.0
2008-06-13 11:10:00,84.57,84.75,84.49,84.75,5200.0,45.3992,45.4959,45.3563,45.4959,5200.0
2008-06-13 11:15:00,84.75,84.75,84.53,84.67,6200.0,45.4959,45.4959,45.3778,45.4529,6200.0
2008-06-13 11:20:00,84.68,84.71,84.5,84.53,5900.0,45.4583,45.4744,45.3617,45.3778,5900.0
2008-06-13 11:25:00,84.51,84.59,84.42,84.42,6700.0,45.367,45.41,45.3187,45.3187,6700.0
2008-06-13 11:30:00,84.41,84.42,84.19,84.24,7700.0,45.3134,45.3187,45.1953,45.2221,7700.0
2008-06-13 11:35:00,84.26,84.52,84.26,84.49,5800.0,45.2328,45.3724,45.2328,45.3563,5800.0
2008-06-13 11:40:00,84.49,84.66,84.49,84.59,9000.0,45.3563,45.4476,45.3563,45.41,9000.0
2008-06-13 11:45:00,84.59,84.59,84.28,84.32,9200.0,45.41,45.41,45.2436,45.265,9200.0
2008-06-13 11:50:00,84.35,84.46,84.28,84.46,3300.0,45.2811,45.3402,45.2436,45.3402,3300.0
2008-06-13 11:55:00,84.54,84.63,84.45,84.45,5400.0,45.3831,45.4315,45.3348,45.3348,5400.0
2008-06-13 12:00:00,84.44,84.45,84.14,84.14,8000.0,45.3295,45.3348,45.1684,45.1684,8000.0
2008-06-13 12:05:00,84.12,84.29,84.11,84.24,8800.0,45.1577,45.2489,45.1523,45.2221,8800.0
2008-06-13 12:10:00,84.2,84.28,84.12,84.18,5300.0,45.2006,45.2436,45.1577,45.1899,5300.0
2008-06-13 12:15:00,84.18,84.27,84.17,84.26,2700.0,45.1899,45.2382,45.1845,45.2328,2700.0
2008-06-13 12:20:00,84.26,84.28,84.21,84.26,3500.0,45.2328,45.2436,45.206,45.2328,3500.0
2008-06-13 12:25:00,84.24,84.32,84.21,84.26,3000.0,45.2221,45.265,45.206,45.2328,3000.0
2008-06-13 12:30:00,84.29,84.45,84.27,84.39,7000.0,45.2489,45.3348,45.2382,45.3026,7000.0
2008-06-13 12:35:00,84.43,84.43,84.11,84.11,10000.0,45.3241,45.3241,45.1523,45.1523,10000.0
2008-06-13 12:40:00,84.11,84.15,83.91,84.02,8400.0,45.1523,45.1738,45.0449,45.104,8400.0
2008-06-13 12:45:00,83.97,84.02,83.92,83.96,3100.0,45.0772,45.104,45.0503,45.0718,3100.0
2008-06-13 12:50:00,83.96,83.98,83.87,83.95,8400.0,45.0718,45.0825,45.0235,45.0664,8400.0
2008-06-13 12:55:00,83.95,84.01,83.9,83.96,4400.0,45.0664,45.0986,45.0396,45.0718,4400.0
2008-06-13 13:00:00,83.97,84.0,83.8,83.85,5300.0,45.0772,45.0933,44.9859,45.0127,5300.0
2008-06-13 13:05:00,83.83,83.99,83.79,83.83,9300.0,45.002,45.0879,44.9805,45.002,9300.0
2008-06-13 13:10:00,83.88,84.09,83.85,84.08,6800.0,45.0288,45.1416,45.0127,45.1362,6800.0
2008-06-13 13:15:00,84.08,84.08,83.99,84.08,7000.0,45.1362,45.1362,45.0879,45.1362,7000.0
2008-06-13 13:20:00,84.04,84.08,83.95,84.02,10500.0,45.1147,45.1362,45.0664,45.104,10500.0
2008-06-13 13:25:00,84.04,84.09,83.92,83.92,5900.0,45.1147,45.1416,45.0503,45.0503,5900.0
2008-06-13 13:30:00,83.92,83.97,83.8,83.88,3100.0,45.0503,45.0772,44.9859,45.0288,3100.0
2008-06-13 13:35:00,83.87,83.94,83.64,83.68,10200.0,45.0235,45.0611,44.9,44.9215,10200.0
2008-06-13 13:40:00,83.66,83.77,83.65,83.74,4100.0,44.9107,44.9698,44.9054,44.9537,4100.0
2008-06-13 13:45:00,83.74,83.85,83.58,83.84,6400.0,44.9537,45.0127,44.8678,45.0074,6400.0
2008-06-13 13:50:00,83.85,83.92,83.84,83.92,3500.0,45.0127,45.0503,45.0074,45.0503,3500.0
2008-06-13 13:55:00,83.97,84.04,83.9,83.97,7800.0,45.0772,45.1147,45.0396,45.0772,7800.0
2008-06-13 14:00:00,83.99,84.13,83.86,84.06,16900.0,45.0879,45.163,45.0181,45.1255,16900.0
2008-06-13 14:05:00,84.02,84.07,83.89,83.97,7900.0,45.104,45.1308,45.0342,45.0772,7900.0
2008-06-13 14:10:00,83.97,84.13,83.93,84.04,17700.0,45.0772,45.163,45.0557,45.1147,17700.0
2008-06-13 14:15:00,84.05,84.31,84.02,84.24,10200.0,45.1201,45.2597,45.104,45.2221,10200.0
2008-06-13 14:20:00,84.24,84.24,83.98,84.12,8500.0,45.2221,45.2221,45.0825,45.1577,8500.0
2008-06-13 14:25:00,84.09,84.17,84.03,84.12,4700.0,45.1416,45.1845,45.1094,45.1577,4700.0
2008-06-13 14:30:00,84.09,84.2,84.01,84.09,9600.0,45.1416,45.2006,45.0986,45.1416,9600.0
2008-06-13 14:35:00,84.14,84.15,84.05,84.07,2700.0,45.1684,45.1738,45.1201,45.1308,2700.0
2008-06-13 14:40:00,84.06,84.36,84.04,84.35,6800.0,45.1255,45.2865,45.1147,45.2811,6800.0
2008-06-13 14:45:00,84.36,84.36,84.3,84.32,4200.0,45.2865,45.2865,45.2543,45.265,4200.0
2008-06-13 14:50:00,84.32,84.51,84.2,84.47,11500.0,45.265,45.367,45.2006,45.3456,11500.0
2008-06-13 14:55:00,84.47,84.79,84.47,84.74,8000.0,45.3456,45.5174,45.3456,45.4905,8000.0
2008-06-13 15:00:00,84.72,84.83,84.62,84.8,11400.0,45.4798,45.5388,45.4261,45.5227,11400.0
2008-06-13 15:05:00,84.83,84.9,84.82,84.85,6500.0,45.5388,45.5764,45.5335,45.5496,6500.0
2008-06-13 15:10:00,84.86,84.95,84.86,84.95,7400.0,45.5549,45.6032,45.5549,45.6032,7400.0
2008-06-13 15:15:00,84.94,84.97,84.81,84.92,8000.0,45.5979,45.614,45.5281,45.5871,8000.0
2008-06-13 15:20:00,84.91,85.07,84.82,85.07,11300.0,45.5818,45.6677,45.5335,45.6677,11300.0
2008-06-13 15:25:00,85.07,85.12,84.92,84.95,15200.0,45.6677,45.6945,45.5871,45.6032,15200.0
2008-06-13 15:30:00,84.95,85.07,84.66,84.66,21200.0,45.6032,45.6677,45.4476,45.4476,21200.0
2008-06-13 15:35:00,84.64,84.81,84.54,84.81,24400.0,45.4368,45.5281,45.3831,45.5281,24400.0
2008-06-13 15:40:00,84.81,85.08,84.78,84.98,25400.0,45.5281,45.673,45.512,45.6193,25400.0
2008-06-13 15:45:00,84.98,85.19,84.97,85.14,28000.0,45.6193,45.7321,45.614,45.7052,28000.0
2008-06-13 15:50:00,85.19,85.28,85.16,85.23,27800.0,45.7321,45.7804,45.716,45.7536,27800.0
2008-06-13 15:55:00,85.25,85.87,85.17,85.85,99000.0,45.7643,46.0971,45.7213,46.0864,99000.0
2008-06-16 09:30:00,85.4,85.4,80.58,84.67,16500.0,45.8448,45.8448,43.2573,45.4529,16500.0
2008-06-16 09:35:00,84.74,85.12,84.47,85.12,17500.0,45.4905,45.6945,45.3456,45.6945,17500.0
2008-06-16 09:40:00,85.04,85.35,84.91,84.91,17900.0,45.6516,45.818,45.5818,45.5818,17900.0
2008-06-16 09:45:00,84.97,85.15,84.67,85.01,11600.0,45.614,45.7106,45.4529,45.6355,11600.0
2008-06-16 09:50:00,84.99,85.04,84.74,85.01,7200.0,45.6247,45.6516,45.4905,45.6355,7200.0
2008-06-16 09:55:00,85.05,85.23,84.81,85.07,15000.0,45.6569,45.7536,45.5281,45.6677,15000.0
2008-06-16 10:00:00,84.94,84.97,84.72,84.87,10800.0,45.5979,45.614,45.4798,45.5603,10800.0
2008-06-16 10:05:00,84.94,85.11,84.71,84.99,13000.0,45.5979,45.6891,45.4744,45.6247,13000.0
2008-06-16 10:10:00,84.9,84.98,84.68,84.98,17800.0,45.5764,45.6193,45.4583,45.6193,17800.0
2008-06-16 10:15:00,84.98,85.01,84.82,84.99,16000.0,45.6193,45.6355,45.5335,45.6247,16000.0
2008-06-16 10:20:00,84.94,85.06,84.82,84.84,11200.0,45.5979,45.6623,45.5335,45.5442,11200.0
2008-06-16 10:25:00,84.83,84.89,84.75,84.81,15000.0,45.5388,45.571,45.4959,45.5281,15000.0
2008-06-16 10:30:00,84.85,84.95,84.8,84.92,12000.0,45.5496,45.6032,45.5227,45.5871,12000.0
2008-06-16 10:35:00,84.89,85.01,84.86,84.95,19800.0,45.571,45.6355,45.5549,45.6032,19800.0
2008-06-16 10:40:00,84.91,85.14,84.91,85.04,8800.0,45.5818,45.7052,45.5818,45.6516,8800.0
2008-06-16 10:45:00,85.04,85.15,84.91,85.15,9400.0,45.6516,45.7106,45.5818,45.7106,9400.0
2008-06-16 10:50:00,85.09,85.35,85.09,85.18,17200.0,45.6784,45.818,45.6784,45.7267,17200.0
2008-06-16 10:55:00,85.16,85.36,85.09,85.13,19600.0,45.716,45.8233,45.6784,45.6999,19600.0
2008-06-16 11:00:00,85.14,85.14,84.74,84.85,22600.0,45.7052,45.7052,45.4905,45.5496,22600.0
2008-06-16 11:05:00,84.8,84.97,84.73,84.86,15500.0,45.5227,45.614,45.4851,45.5549,15500.0
2008-06-16 11:10:00,84.84,84.88,84.51,84.51,13300.0,45.5442,45.5657,45.367,45.367,13300.0
2008-06-16 11:15:00,84.53,84.66,84.46,84.54,28400.0,45.3778,45.4476,45.3402,45.3831,28400.0
2008-06-16 11:20:00,84.54,84.58,84.38,84.52,18500.0,45.3831,45.4046,45.2973,45.3724,18500.0
2008-06-16 11:25:00,84.47,84.58,84.43,84.51,7700.0,45.3456,45.4046,45.3241,45.367,7700.0
2008-06-16 11:30:00,84.48,84.59,84.47,84.58,6800.0,45.3509,45.41,45.3456,45.4046,6800.0
2008-06-16 11:35:00,84.58,84.84,84.58,84.77,7800.0,45.4046,45.5442,45.4046,45.5066,7800.0
2008-06-16 11:40:00,84.8,84.97,84.76,84.97,10100.0,45.5227,45.614,45.5012,45.614,10100.0
2008-06-16 11:45:00,84.95,85.0,84.75,84.98,33200.0,45.6032,45.6301,45.4959,45.6193,33200.0
2008-06-16 11:50:00,84.97,85.05,84.93,84.95,5600.0,45.614,45.6569,45.5925,45.6032,5600.0
2008-06-16 11:55:00,84.96,84.99,84.89,84.96,8400.0,45.6086,45.6247,45.571,45.6086,8400.0
2008-06-16 12:00:00,84.95,85.03,84.74,84.84,12000.0,45.6032,45.6462,45.4905,45.5442,12000.0
2008-06-16 12:05:00,84.81,84.81,84.74,84.78,5300.0,45.5281,45.5281,45.4905,45.512,5300.0
2008-06-16 12:10:00,84.74,84.8,84.71,84.78,9300.0,45.4905,45.5227,45.4744,45.512,9300.0
2008-06-16 12:15:00,84.75,84.91,84.73,84.9,9400.0,45.4959,45.5818,45.4851,45.5764,9400.0
2008-06-16 12:20:00,84.83,84.93,84.76,84.84,3200.0,45.5388,45.5925,45.5012,45.5442,3200.0
2008-06-16 12:25:00,84.83,84.98,84.72,84.74,6400.0,45.5388,45.6193,45.4798,45.4905,6400.0
2008-06-16 12:30:00,84.73,84.77,84.7,84.76,2300.0,45.4851,45.5066,45.469,45.5012,2300.0
2008-06-16 12:35:00,84.7,84.77,84.64,84.65,6300.0,45.469,45.5066,45.4368,45.4422,6300.0
2008-06-16 12:40:00,84.66,84.72,84.61,84.61,4200.0,45.4476,45.4798,45.4207,45.4207,4200.0
2008-06-16 12:45:00,84.61,84.66,84.56,84.65,2500.0,45.4207,45.4476,45.3939,45.4422,2500.0
2008-06-16 12:50:00,84.62,84.91,84.62,84.85,8100.0,45.4261,45.5818,45.4261,45.5496,8100.0
2008-06-16 12:55:00,84.84,84.84,84.56,84.56,5300.0,45.5442,45.5442,45.3939,45.3939,5300.0
2008-06-16 13:00:00,84.53,84.62,84.53,84.55,5300.0,45.3778,45.4261,45.3778,45.3885,5300.0
2008-06-16 13:05:00,84.52,84.52,84.31,84.4,6000.0,45.3724,45.3724,45.2597,45.308,6000.0
2008-06-16 13:10:00,84.37,84.49,84.23,84.42,15100.0,45.2919,45.3563,45.2167,45.3187,15100.0
2008-06-16 13:15:00,84.41,84.66,84.41,84.64,8000.0,45.3134,45.4476,45.3134,45.4368,8000.0
2008-06-16 13:20:00,84.64,84.8,84.61,84.69,7200.0,45.4368,45.5227,45.4207,45.4637,7200.0
2008-06-16 13:25:00,84.69,85.13,84.67,85.13,8500.0,45.4637,45.6999,45.4529,45.6999,8500.0
2008-06-16 13:30:00,85.12,85.32,84.92,85.16,12200.0,45.6945,45.8019,45.5871,45.716,12200.0
2008-06-16 13:35:00,85.14,85.25,84.9,85.03,21000.0,45.7052,45.7643,45.5764,45.6462,21000.0
2008-06-16 13:40:00,84.95,85.22,84.95,85.08,7500.0,45.6032,45.7482,45.6032,45.673,7500.0
2008-06-16 13:45:00,85.05,85.06,84.97,85.05,6300.0,45.6569,45.6623,45.614,45.6569,6300.0
2008-06-16 13:50:00,85.01,85.06,84.91,84.98,5200.0,45.6355,45.6623,45.5818,45.6193,5200.0
2008-06-16 13:55:00,84.95,85.03,84.92,84.95,2800.0,45.6032,45.6462,45.5871,45.6032,2800.0
2008-06-16 14:00:00,84.94,85.04,84.79,84.83,15300.0,45.5979,45.6516,45.5174,45.5388,15300.0
2008-06-16 14:05:00,84.78,84.99,84.78,84.92,7100.0,45.512,45.6247,45.512,45.5871,7100.0
2008-06-16 14:10:00,84.91,84.96,84.8,84.84,15100.0,45.5818,45.6086,45.5227,45.5442,15100.0
2008-06-16 14:15:00,84.79,84.92,84.77,84.92,6900.0,45.5174,45.5871,45.5066,45.5871,6900.0
2008-06-16 14:20:00,84.85,84.96,84.78,84.86,8600.0,45.5496,45.6086,45.512,45.5549,8600.0
2008-06-16 14:25:00,84.84,84.91,84.76,84.84,5200.0,45.5442,45.5818,45.5012,45.5442,5200.0
2008-06-16 14:30:00,84.86,84.91,84.85,84.87,4300.0,45.5549,45.5818,45.5496,45.5603,4300.0
2008-06-16 14:35:00,84.84,84.97,84.82,84.86,5500.0,45.5442,45.614,45.5335,45.5549,5500.0
2008-06-16 14:40:00,84.9,85.01,84.89,84.95,6500.0,45.5764,45.6355,45.571,45.6032,6500.0
2008-06-16 14:45:00,84.96,85.08,84.91,85.0,10100.0,45.6086,45.673,45.5818,45.6301,10100.0
2008-06-16 14:50:00,85.01,85.19,84.97,85.17,6500.0,45.6355,45.7321,45.614,45.7213,6500.0
2008-06-16 14:55:00,85.1,85.22,85.04,85.06,8400.0,45.6838,45.7482,45.6516,45.6623,8400.0
2008-06-16 15:00:00,85.06,85.1,84.91,85.0,14400.0,45.6623,45.6838,45.5818,45.6301,14400.0
2008-06-16 15:05:00,84.98,85.16,84.91,85.14,16000.0,45.6193,45.716,45.5818,45.7052,16000.0
2008-06-16 15:10:00,85.14,85.21,85.04,85.12,13300.0,45.7052,45.7428,45.6516,45.6945,13300.0
2008-06-16 15:15:00,85.1,85.23,85.08,85.13,6900.0,45.6838,45.7536,45.673,45.6999,6900.0
2008-06-16 15:20:00,85.13,85.18,84.99,85.06,9300.0,45.6999,45.7267,45.6247,45.6623,9300.0
2008-06-16 15:25:00,85.01,85.15,85.01,85.1,7200.0,45.6355,45.7106,45.6355,45.6838,7200.0
2008-06-16 15:30:00,85.05,85.16,84.97,84.99,12900.0,45.6569,45.716,45.614,45.6247,12900.0
2008-06-16 15:35:00,84.99,85.15,84.94,85.04,13200.0,45.6247,45.7106,45.5979,45.6516,13200.0
2008-06-16 15:40:00,84.98,85.23,84.98,85.2,9900.0,45.6193,45.7536,45.6193,45.7374,9900.0
2008-06-16 15:45:00,85.14,85.32,85.14,85.28,17800.0,45.7052,45.8019,45.7052,45.7804,17800.0
2008-06-16 15:50:00,85.28,85.52,85.28,85.43,32900.0,45.7804,45.9092,45.7804,45.8609,32900.0
2008-06-16 15:55:00,85.43,85.47,85.31,85.32,48900.0,45.8609,45.8824,45.7965,45.8019,48900.0
2008-06-17 09:30:00,85.91,85.94,85.0,85.4,29600.0,46.1186,46.1347,45.6301,45.8448,29600.0
2008-06-17 09:35:00,85.4,85.53,84.9,85.29,7800.0,45.8448,45.9146,45.5764,45.7858,7800.0
2008-06-17 09:40:00,85.32,85.46,84.67,84.8,16400.0,45.8019,45.877,45.4529,45.5227,16400.0
2008-06-17 09:45:00,84.83,84.92,84.57,84.92,12400.0,45.5388,45.5871,45.3992,45.5871,12400.0
2008-06-17 09:50:00,84.92,84.92,84.52,84.67,10400.0,45.5871,45.5871,45.3724,45.4529,10400.0
2008-06-17 09:55:00,84.62,84.91,84.26,84.72,47000.0,45.4261,45.5818,45.2328,45.4798,47000.0
2008-06-17 10:00:00,84.78,84.91,84.65,84.75,10100.0,45.512,45.5818,45.4422,45.4959,10100.0
2008-06-17 10:05:00,84.79,84.82,84.28,84.28,9400.0,45.5174,45.5335,45.2436,45.2436,9400.0
2008-06-17 10:10:00,84.35,84.8,84.31,84.72,23800.0,45.2811,45.5227,45.2597,45.4798,23800.0
2008-06-17 10:15:00,84.7,84.85,84.65,84.8,21500.0,45.469,45.5496,45.4422,45.5227,21500.0
2008-06-17 10:20:00,84.8,84.82,84.48,84.61,28700.0,45.5227,45.5335,45.3509,45.4207,28700.0
2008-06-17 10:25:00,84.61,84.64,84.48,84.57,13900.0,45.4207,45.4368,45.3509,45.3992,13900.0
2008-06-17 10:30:00,84.52,84.67,84.46,84.67,10300.0,45.3724,45.4529,45.3402,45.4529,10300.0
2008-06-17 10:35:00,84.68,84.69,84.48,84.52,21200.0,45.4583,45.4637,45.3509,45.3724,21200.0
2008-06-17 10:40:00,84.52,84.64,84.35,84.51,17700.0,45.3724,45.4368,45.2811,45.367,17700.0
2008-06-17 10:45:00,84.53,84.53,84.2,84.37,17100.0,45.3778,45.3778,45.2006,45.2919,17100.0
2008-06-17 10:50:00,84.36,84.39,84.11,84.11,7800.0,45.2865,45.3026,45.1523,45.1523,7800.0
2008-06-17 10:55:00,84.15,84.35,84.14,84.29,3500.0,45.1738,45.2811,45.1684,45.2489,3500.0
2008-06-17 11:00:00,84.25,84.34,84.22,84.24,6600.0,45.2275,45.2758,45.2114,45.2221,6600.0
2008-06-17 11:05:00,84.21,84.47,84.17,84.39,14800.0,45.206,45.3456,45.1845,45.3026,14800.0
2008-06-17 11:10:00,84.44,84.48,84.24,84.33,7700.0,45.3295,45.3509,45.2221,45.2704,7700.0
2008-06-17 11:15:00,84.36,84.36,84.05,84.19,11600.0,45.2865,45.2865,45.1201,45.1953,11600.0
2008-06-17 11:20:00,84.23,84.23,84.06,84.06,7800.0,45.2167,45.2167,45.1255,45.1255,7800.0
2008-06-17 11:25:00,84.05,84.09,83.81,84.02,11700.0,45.1201,45.1416,44.9913,45.104,11700.0
2008-06-17 11:30:00,84.03,84.07,83.85,83.85,8300.0,45.1094,45.1308,45.0127,45.0127,8300.0
2008-06-17 11:35:00,83.82,83.84,83.64,83.67,8400.0,44.9966,45.0074,44.9,44.9161,8400.0
2008-06-17 11:40:00,83.68,83.8,83.47,83.52,16000.0,44.9215,44.9859,44.8087,44.8356,16000.0
2008-06-17 11:45:00,83.51,83.71,83.51,83.65,10900.0,44.8302,44.9376,44.8302,44.9054,10900.0
2008-06-17 11:50:00,83.68,83.79,83.6,83.63,9300.0,44.9215,44.9805,44.8785,44.8946,9300.0
2008-06-17 11:55:00,83.63,83.67,83.49,83.58,12200.0,44.8946,44.9161,44.8195,44.8678,12200.0
2008-06-17 12:00:00,83.56,83.79,83.52,83.79,10000.0,44.8571,44.9805,44.8356,44.9805,10000.0
2008-06-17 12:05:00,83.75,83.9,83.75,83.82,17600.0,44.9591,45.0396,44.9591,44.9966,17600.0
2008-06-17 12:10:00,83.78,83.89,83.76,83.88,9800.0,44.9752,45.0342,44.9644,45.0288,9800.0
2008-06-17 12:15:00,83.9,83.93,83.81,83.81,18000.0,45.0396,45.0557,44.9913,44.9913,18000.0
2008-06-17 12:20:00,83.82,83.87,83.71,83.81,27500.0,44.9966,45.0235,44.9376,44.9913,27500.0
2008-06-17 12:25:00,83.83,83.87,83.58,83.69,18400.0,45.002,45.0235,44.8678,44.9268,18400.0
2008-06-17 12:30:00,83.69,83.76,83.56,83.6,12500.0,44.9268,44.9644,44.8571,44.8785,12500.0
2008-06-17 12:35:00,83.56,83.74,83.39,83.64,12700.0,44.8571,44.9537,44.7658,44.9,12700.0
2008-06-17 12:40:00,83.66,83.8,83.61,83.65,9200.0,44.9107,44.9859,44.8839,44.9054,9200.0
2008-06-17 12:45:00,83.61,83.7,83.58,83.6,10000.0,44.8839,44.9322,44.8678,44.8785,10000.0
2008-06-17 12:50:00,83.6,83.64,83.47,83.64,5800.0,44.8785,44.9,44.8087,44.9,5800.0
2008-06-17 12:55:00,83.6,83.75,83.58,83.71,6000.0,44.8785,44.9591,44.8678,44.9376,6000.0
2008-06-17 13:00:00,83.72,83.75,83.53,83.53,5400.0,44.9429,44.9591,44.841,44.841,5400.0
2008-06-17 13:05:00,83.52,83.73,83.5,83.71,6700.0,44.8356,44.9483,44.8248,44.9376,6700.0
2008-06-17 13:10:00,83.7,83.73,83.65,83.7,11600.0,44.9322,44.9483,44.9054,44.9322,11600.0
2008-06-17 13:15:00,83.74,83.74,83.57,83.66,18300.0,44.9537,44.9537,44.8624,44.9107,18300.0
2008-06-17 13:20:00,83.63,83.75,83.57,83.75,3400.0,44.8946,44.9591,44.8624,44.9591,3400.0
2008-06-17 13:25:00,83.76,83.85,83.65,83.77,42000.0,44.9644,45.0127,44.9054,44.9698,42000.0
2008-06-17 13:30:00,83.82,83.87,83.68,83.73,11100.0,44.9966,45.0235,44.9215,44.9483,11100.0
2008-06-17 13:35:00,83.75,83.77,83.61,83.66,8800.0,44.9591,44.9698,44.8839,44.9107,8800.0
2008-06-17 13:40:00,83.66,83.68,83.5,83.6,6200.0,44.9107,44.9215,44.8248,44.8785,6200.0
2008-06-17 13:45:00,83.57,83.73,83.57,83.61,6300.0,44.8624,44.9483,44.8624,44.8839,6300.0
2008-06-17 13:50:00,83.59,83.75,83.59,83.68,9000.0,44.8732,44.9591,44.8732,44.9215,9000.0
2008-06-17 13:55:00,83.67,83.7,83.54,83.6,5700.0,44.9161,44.9322,44.8463,44.8785,5700.0
2008-06-17 14:00:00,83.62,83.7,83.59,83.68,24300.0,44.8893,44.9322,44.8732,44.9215,24300.0
2008-06-17 14:05:00,83.65,83.67,83.37,83.45,13000.0,44.9054,44.9161,44.7551,44.798,13000.0
2008-06-17 14:10:00,83.45,83.46,83.33,83.37,5200.0,44.798,44.8034,44.7336,44.7551,5200.0
2008-06-17 14:15:00,83.33,83.43,83.27,83.27,5300.0,44.7336,44.7873,44.7014,44.7014,5300.0
2008-06-17 14:20:00,83.28,83.41,83.28,83.29,4600.0,44.7067,44.7765,44.7067,44.7121,4600.0
2008-06-17 14:25:00,83.28,83.32,83.11,83.2,4600.0,44.7067,44.7282,44.6155,44.6638,4600.0
2008-06-17 14:30:00,83.22,83.36,83.22,83.29,8600.0,44.6745,44.7497,44.6745,44.7121,8600.0
2008-06-17 14:35:00,83.28,83.33,83.25,83.26,10100.0,44.7067,44.7336,44.6906,44.696,10100.0
2008-06-17 14:40:00,83.3,83.45,83.26,83.39,8500.0,44.7175,44.798,44.696,44.7658,8500.0
2008-06-17 14:45:00,83.39,83.41,83.3,83.31,4200.0,44.7658,44.7765,44.7175,44.7229,4200.0
2008-06-17 14:50:00,83.32,83.38,83.29,83.3,7000.0,44.7282,44.7604,44.7121,44.7175,7000.0
2008-06-17 14:55:00,83.28,83.6,83.28,83.48,8200.0,44.7067,44.8785,44.7067,44.8141,8200.0
2008-06-17 15:00:00,83.45,83.49,83.35,83.37,4500.0,44.798,44.8195,44.7443,44.7551,4500.0
2008-06-17 15:05:00,83.36,83.52,83.36,83.41,10400.0,44.7497,44.8356,44.7497,44.7765,10400.0
2008-06-17 15:10:00,83.42,83.51,83.38,83.4,4900.0,44.7819,44.8302,44.7604,44.7712,4900.0
2008-06-17 15:15:00,83.39,83.39,83.01,83.01,11200.0,44.7658,44.7658,44.5618,44.5618,11200.0
2008-06-17 15:20:00,83.04,83.11,82.82,82.85,15900.0,44.5779,44.6155,44.4598,44.4759,15900.0
2008-06-17 15:25:00,82.88,82.96,82.83,82.96,11200.0,44.492,44.535,44.4652,44.535,11200.0
2008-06-17 15:30:00,82.94,83.13,82.85,83.06,16200.0,44.5242,44.6262,44.4759,44.5886,16200.0
2008-06-17 15:35:00,83.04,83.08,82.76,82.79,10700.0,44.5779,44.5994,44.4276,44.4437,10700.0
2008-06-17 15:40:00,82.75,82.81,82.63,82.63,12500.0,44.4222,44.4544,44.3578,44.3578,12500.0
2008-06-17 15:45:00,82.63,82.63,82.51,82.51,17200.0,44.3578,44.3578,44.2934,44.2934,17200.0
2008-06-17 15:50:00,82.51,82.54,82.29,82.34,37700.0,44.2934,44.3095,44.1753,44.2021,37700.0
2008-06-17 15:55:00,82.35,82.35,81.83,81.92,102400.0,44.2075,44.2075,43.9284,43.9767,102400.0
2008-06-18 09:30:00,81.64,81.64,80.7,80.7,22400.0,43.8264,43.8264,43.3217,43.3217,22400.0
2008-06-18 09:35:00,80.7,81.39,80.51,81.29,22700.0,43.3217,43.6921,43.2197,43.6385,22700.0
2008-06-18 09:40:00,81.32,81.38,80.87,81.3,16900.0,43.6546,43.6868,43.413,43.6438,16900.0
2008-06-18 09:45:00,81.29,81.59,81.27,81.5,23200.0,43.6385,43.7995,43.6277,43.7512,23200.0
2008-06-18 09:50:00,81.46,81.57,81.38,81.43,21600.0,43.7297,43.7888,43.6868,43.7136,21600.0
2008-06-18 09:55:00,81.42,81.47,81.23,81.24,27700.0,43.7083,43.7351,43.6063,43.6116,27700.0
2008-06-18 10:00:00,81.25,81.49,81.19,81.49,21600.0,43.617,43.7458,43.5848,43.7458,21600.0
2008-06-18 10:05:00,81.47,81.51,81.16,81.24,19300.0,43.7351,43.7566,43.5687,43.6116,19300.0
2008-06-18 10:10:00,81.28,81.42,81.25,81.42,4800.0,43.6331,43.7083,43.617,43.7083,4800.0
2008-06-18 10:15:00,81.37,81.58,81.37,81.58,10700.0,43.6814,43.7941,43.6814,43.7941,10700.0
2008-06-18 10:20:00,81.55,81.68,81.46,81.61,11400.0,43.778,43.8478,43.7297,43.8102,11400.0
2008-06-18 10:25:00,81.64,81.69,81.45,81.49,16100.0,43.8264,43.8532,43.7244,43.7458,16100.0
2008-06-18 10:30:00,81.44,81.44,81.25,81.31,16700.0,43.719,43.719,43.617,43.6492,16700.0
2008-06-18 10:35:00,81.3,81.48,81.14,81.4,24400.0,43.6438,43.7405,43.5579,43.6975,24400.0
2008-06-18 10:40:00,81.38,81.4,81.13,81.13,15200.0,43.6868,43.6975,43.5526,43.5526,15200.0
2008-06-18 10:45:00,81.12,81.27,81.07,81.21,10700.0,43.5472,43.6277,43.5204,43.5955,10700.0
2008-06-18 10:50:00,81.21,81.34,81.12,81.12,17400.0,43.5955,43.6653,43.5472,43.5472,17400.0
2008-06-18 10:55:00,81.14,81.3,81.09,81.29,8300.0,43.5579,43.6438,43.5311,43.6385,8300.0
2008-06-18 11:00:00,81.29,81.4,81.25,81.4,10200.0,43.6385,43.6975,43.617,43.6975,10200.0
2008-06-18 11:05:00,81.41,81.45,81.27,81.3,27700.0,43.7029,43.7244,43.6277,43.6438,27700.0
2008-06-18 11:10:00,81.29,81.34,81.26,81.29,15100.0,43.6385,43.6653,43.6224,43.6385,15100.0
2008-06-18 11:15:00,81.29,81.31,81.14,81.22,7800.0,43.6385,43.6492,43.5579,43.6009,7800.0
2008-06-18 11:20:00,81.22,81.51,81.22,81.45,4100.0,43.6009,43.7566,43.6009,43.7244,4100.0
2008-06-18 11:25:00,81.47,81.49,81.06,81.06,9600.0,43.7351,43.7458,43.515,43.515,9600.0
2008-06-18 11:30:00,81.07,81.17,81.0,81.17,19700.0,43.5204,43.574,43.4828,43.574,19700.0
2008-06-18 11:35:00,81.17,81.48,81.14,81.46,14300.0,43.574,43.7405,43.5579,43.7297,14300.0
2008-06-18 11:40:00,81.46,81.5,81.21,81.24,7200.0,43.7297,43.7512,43.5955,43.6116,7200.0
2008-06-18 11:45:00,81.24,81.57,81.23,81.57,8700.0,43.6116,43.7888,43.6063,43.7888,8700.0
2008-06-18 11:50:00,81.57,81.84,81.57,81.75,7700.0,43.7888,43.9337,43.7888,43.8854,7700.0
2008-06-18 11:55:00,81.75,81.88,81.49,81.59,14200.0,43.8854,43.9552,43.7458,43.7995,14200.0
2008-06-18 12:00:00,81.53,81.59,81.48,81.51,4600.0,43.7673,43.7995,43.7405,43.7566,4600.0
2008-06-18 12:05:00,81.49,81.5,81.19,81.21,13600.0,43.7458,43.7512,43.5848,43.5955,13600.0
2008-06-18 12:10:00,81.2,81.25,81.07,81.19,16200.0,43.5902,43.617,43.5204,43.5848,16200.0
2008-06-18 12:15:00,81.24,81.34,81.15,81.2,11500.0,43.6116,43.6653,43.5633,43.5902,11500.0
2008-06-18 12:20:00,81.18,81.27,81.17,81.22,12200.0,43.5794,43.6277,43.574,43.6009,12200.0
2008-06-18 12:25:00,81.23,81.23,81.14,81.16,10400.0,43.6063,43.6063,43.5579,43.5687,10400.0
2008-06-18 12:30:00,81.16,81.27,81.12,81.22,6700.0,43.5687,43.6277,43.5472,43.6009,6700.0
2008-06-18 12:35:00,81.25,81.25,81.0,81.0,12800.0,43.617,43.617,43.4828,43.4828,12800.0
2008-06-18 12:40:00,81.02,81.02,80.74,80.89,10800.0,43.4935,43.4935,43.3432,43.4237,10800.0
2008-06-18 12:45:00,80.9,80.94,80.86,80.9,5100.0,43.4291,43.4506,43.4076,43.4291,5100.0
2008-06-18 12:50:00,80.92,80.92,80.72,80.72,8200.0,43.4398,43.4398,43.3325,43.3325,8200.0
2008-06-18 12:55:00,80.74,80.9,80.61,80.85,7400.0,43.3432,43.4291,43.2734,43.4023,7400.0
2008-06-18 13:00:00,80.82,80.85,80.69,80.76,4800.0,43.3862,43.4023,43.3164,43.3539,4800.0
2008-06-18 13:05:00,80.78,80.82,80.73,80.77,9400.0,43.3647,43.3862,43.3378,43.3593,9400.0
2008-06-18 13:10:00,80.79,80.81,80.61,80.61,3900.0,43.3701,43.3808,43.2734,43.2734,3900.0
2008-06-18 13:15:00,80.63,80.66,80.42,80.51,7800.0,43.2842,43.3003,43.1714,43.2197,7800.0
2008-06-18 13:20:00,80.51,80.53,80.48,80.53,3200.0,43.2197,43.2305,43.2036,43.2305,3200.0
2008-06-18 13:25:00,80.51,80.53,80.33,80.38,5900.0,43.2197,43.2305,43.1231,43.15,5900.0
2008-06-18 13:30:00,80.36,80.47,80.34,80.47,4200.0,43.1392,43.1983,43.1285,43.1983,4200.0
2008-06-18 13:35:00,80.42,80.42,80.11,80.12,7200.0,43.1714,43.1714,43.005,43.0104,7200.0
2008-06-18 13:40:00,80.17,80.22,80.0,80.0,13500.0,43.0372,43.0641,42.946,42.946,13500.0
2008-06-18 13:45:00,80.07,80.15,80.01,80.15,6600.0,42.9835,43.0265,42.9513,43.0265,6600.0
2008-06-18 13:50:00,80.13,80.21,80.07,80.07,6400.0,43.0157,43.0587,42.9835,42.9835,6400.0
2008-06-18 13:55:00,80.09,80.27,80.09,80.24,4700.0,42.9943,43.0909,42.9943,43.0748,4700.0
2008-06-18 14:00:00,80.23,80.41,80.22,80.22,10600.0,43.0694,43.1661,43.0641,43.0641,10600.0
2008-06-18 14:05:00,80.24,80.26,80.14,80.14,6100.0,43.0748,43.0855,43.0211,43.0211,6100.0
2008-06-18 14:10:00,80.18,80.22,80.01,80.07,5700.0,43.0426,43.0641,42.9513,42.9835,5700.0
2008-06-18 14:15:00,80.12,80.33,80.1,80.19,15400.0,43.0104,43.1231,42.9996,43.048,15400.0
2008-06-18 14:20:00,80.14,80.14,79.72,79.79,19800.0,43.0211,43.0211,42.7957,42.8332,19800.0
2008-06-18 14:25:00,79.79,79.93,79.79,79.88,7200.0,42.8332,42.9084,42.8332,42.8815,7200.0
2008-06-18 14:30:00,79.85,80.11,79.82,80.04,17900.0,42.8654,43.005,42.8493,42.9674,17900.0
2008-06-18 14:35:00,80.04,80.3,80.02,80.19,26900.0,42.9674,43.107,42.9567,43.048,26900.0
2008-06-18 14:40:00,80.2,80.28,80.18,80.22,6300.0,43.0533,43.0963,43.0426,43.0641,6300.0
2008-06-18 14:45:00,80.2,80.22,80.13,80.17,6000.0,43.0533,43.0641,43.0157,43.0372,6000.0
2008-06-18 14:50:00,80.15,80.36,80.15,80.36,20500.0,43.0265,43.1392,43.0265,43.1392,20500.0
2008-06-18 14:55:00,80.34,80.57,80.34,80.51,15600.0,43.1285,43.252,43.1285,43.2197,15600.0
2008-06-18 15:00:00,80.51,80.62,80.5,80.58,10400.0,43.2197,43.2788,43.2144,43.2573,10400.0
2008-06-18 15:05:00,80.61,80.88,80.54,80.88,12100.0,43.2734,43.4184,43.2358,43.4184,12100.0
2008-06-18 15:10:00,80.88,80.93,80.64,80.64,14400.0,43.4184,43.4452,43.2895,43.2895,14400.0
2008-06-18 15:15:00,80.65,81.07,80.65,81.04,8300.0,43.2949,43.5204,43.2949,43.5043,8300.0
2008-06-18 15:20:00,81.05,81.1,80.83,80.91,11200.0,43.5096,43.5365,43.3915,43.4345,11200.0
2008-06-18 15:25:00,80.93,80.97,80.67,80.7,8500.0,43.4452,43.4667,43.3056,43.3217,8500.0
2008-06-18 15:30:00,80.7,80.78,80.39,80.4,11200.0,43.3217,43.3647,43.1553,43.1607,11200.0
2008-06-18 15:35:00,80.4,80.53,80.38,80.42,7600.0,43.1607,43.2305,43.15,43.1714,7600.0
2008-06-18 15:40:00,80.43,80.49,80.25,80.36,14600.0,43.1768,43.209,43.0802,43.1392,14600.0
2008-06-18 15:45:00,80.38,80.5,80.35,80.41,10500.0,43.15,43.2144,43.1339,43.1661,10500.0
2008-06-18 15:50:00,80.42,80.68,80.42,80.48,15200.0,43.1714,43.311,43.1714,43.2036,15200.0
2008-06-18 15:55:00,80.48,80.63,80.42,80.61,42600.0,43.2036,43.2842,43.1714,43.2734,42600.0
2008-06-19 09:30:00,80.0,80.5,79.96,80.47,10000.0,42.946,43.2144,42.9245,43.1983,10000.0
2008-06-19 09:35:00,80.48,80.65,80.4,80.64,5000.0,43.2036,43.2949,43.1607,43.2895,5000.0
2008-06-19 09:40:00,80.6,80.75,80.03,80.03,11300.0,43.2681,43.3486,42.9621,42.9621,11300.0
2008-06-19 09:45:00,80.03,80.31,79.75,80.29,15500.0,42.9621,43.1124,42.8118,43.1016,15500.0
2008-06-19 09:50:00,80.27,80.62,80.08,80.61,18500.0,43.0909,43.2788,42.9889,43.2734,18500.0
2008-06-19 09:55:00,80.61,80.72,80.24,80.42,15300.0,43.2734,43.3325,43.0748,43.1714,15300.0
2008-06-19 10:00:00,80.4,80.75,80.13,80.7,20000.0,43.1607,43.3486,43.0157,43.3217,20000.0
2008-06-19 10:05:00,80.65,80.68,80.41,80.59,12600.0,43.2949,43.311,43.1661,43.2627,12600.0
2008-06-19 10:10:00,80.56,80.77,80.54,80.77,10500.0,43.2466,43.3593,43.2358,43.3593,10500.0
2008-06-19 10:15:00,80.79,80.79,80.35,80.51,11400.0,43.3701,43.3701,43.1339,43.2197,11400.0
2008-06-19 10:20:00,80.49,80.78,80.46,80.73,10100.0,43.209,43.3647,43.1929,43.3378,10100.0
2008-06-19 10:25:00,80.76,80.97,80.66,80.87,8500.0,43.3539,43.4667,43.3003,43.413,8500.0
2008-06-19 10:30:00,80.9,81.06,80.9,81.0,10000.0,43.4291,43.515,43.4291,43.4828,10000.0
2008-06-19 10:35:00,81.03,81.25,81.0,81.13,13100.0,43.4989,43.617,43.4828,43.5526,13100.0
2008-06-19 10:40:00,81.17,81.17,80.98,80.98,10400.0,43.574,43.574,43.472,43.472,10400.0
2008-06-19 10:45:00,80.99,81.14,80.92,81.01,14400.0,43.4774,43.5579,43.4398,43.4882,14400.0
2008-06-19 10:50:00,81.0,81.13,80.86,80.9,12200.0,43.4828,43.5526,43.4076,43.4291,12200.0
2008-06-19 10:55:00,80.85,81.13,80.85,81.04,12700.0,43.4023,43.5526,43.4023,43.5043,12700.0
2008-06-19 11:00:00,81.07,81.22,81.03,81.11,10600.0,43.5204,43.6009,43.4989,43.5418,10600.0
2008-06-19 11:05:00,81.14,81.17,80.82,81.0,37100.0,43.5579,43.574,43.3862,43.4828,37100.0
2008-06-19 11:10:00,80.96,80.97,80.57,80.95,26600.0,43.4613,43.4667,43.252,43.4559,26600.0
2008-06-19 11:15:00,80.93,80.99,80.82,80.94,7800.0,43.4452,43.4774,43.3862,43.4506,7800.0
2008-06-19 11:20:00,80.94,81.0,80.66,80.75,8700.0,43.4506,43.4828,43.3003,43.3486,8700.0
2008-06-19 11:25:00,80.75,80.83,80.47,80.78,6700.0,43.3486,43.3915,43.1983,43.3647,6700.0
2008-06-19 11:30:00,80.8,81.18,80.77,81.18,26700.0,43.3754,43.5794,43.3593,43.5794,26700.0
2008-06-19 11:35:00,81.12,81.18,81.02,81.09,16800.0,43.5472,43.5794,43.4935,43.5311,16800.0
2008-06-19 11:40:00,81.08,81.09,80.95,80.98,12000.0,43.5257,43.5311,43.4559,43.472,12000.0
2008-06-19 11:45:00,81.0,81.1,80.94,81.04,10400.0,43.4828,43.5365,43.4506,43.5043,10400.0
2008-06-19 11:50:00,81.04,81.04,80.71,80.87,21000.0,43.5043,43.5043,43.3271,43.413,21000.0
2008-06-19 11:55:00,80.89,80.95,80.84,80.86,4900.0,43.4237,43.4559,43.3969,43.4076,4900.0
2008-06-19 12:00:00,80.91,81.09,80.79,81.07,10900.0,43.4345,43.5311,43.3701,43.5204,10900.0
2008-06-19 12:05:00,81.07,81.2,81.07,81.11,17800.0,43.5204,43.5902,43.5204,43.5418,17800.0
2008-06-19 12:10:00,81.11,81.24,81.0,81.24,10800.0,43.5418,43.6116,43.4828,43.6116,10800.0
2008-06-19 12:15:00,81.24,81.46,81.2,81.29,12500.0,43.6116,43.7297,43.5902,43.6385,12500.0
2008-06-19 12:20:00,81.25,81.29,81.16,81.29,11400.0,43.617,43.6385,43.5687,43.6385,11400.0
2008-06-19 12:25:00,81.29,81.29,81.09,81.24,17700.0,43.6385,43.6385,43.5311,43.6116,17700.0
2008-06-19 12:30:00,81.24,81.24,81.04,81.13,7700.0,43.6116,43.6116,43.5043,43.5526,7700.0
2008-06-19 12:35:00,81.1,81.1,80.68,80.7,15000.0,43.5365,43.5365,43.311,43.3217,15000.0
2008-06-19 12:40:00,80.7,80.72,80.63,80.68,6700.0,43.3217,43.3325,43.2842,43.311,6700.0
2008-06-19 12:45:00,80.68,80.71,80.57,80.61,4900.0,43.311,43.3271,43.252,43.2734,4900.0
2008-06-19 12:50:00,80.61,80.69,80.58,80.69,3800.0,43.2734,43.3164,43.2573,43.3164,3800.0
2008-06-19 12:55:00,80.65,80.7,80.62,80.63,3000.0,43.2949,43.3217,43.2788,43.2842,3000.0
2008-06-19 13:00:00,80.65,80.74,80.6,80.74,6100.0,43.2949,43.3432,43.2681,43.3432,6100.0
2008-06-19 13:05:00,80.75,80.91,80.75,80.87,5800.0,43.3486,43.4345,43.3486,43.413,5800.0
2008-06-19 13:10:00,80.89,80.97,80.87,80.95,9000.0,43.4237,43.4667,43.413,43.4559,9000.0
2008-06-19 13:15:00,80.91,80.96,80.9,80.93,2600.0,43.4345,43.4613,43.4291,43.4452,2600.0
2008-06-19 13:20:00,80.94,80.94,80.83,80.89,6100.0,43.4506,43.4506,43.3915,43.4237,6100.0
2008-06-19 13:25:00,80.89,81.03,80.89,81.02,6400.0,43.4237,43.4989,43.4237,43.4935,6400.0
2008-06-19 13:30:00,81.02,81.06,80.93,80.98,13000.0,43.4935,43.515,43.4452,43.472,13000.0
2008-06-19 13:35:00,80.98,81.03,80.94,80.94,4900.0,43.472,43.4989,43.4506,43.4506,4900.0
2008-06-19 13:40:00,80.9,80.94,80.79,80.79,5000.0,43.4291,43.4506,43.3701,43.3701,5000.0
2008-06-19 13:45:00,80.77,80.84,80.69,80.73,7400.0,43.3593,43.3969,43.3164,43.3378,7400.0
2008-06-19 13:50:00,80.73,80.75,80.64,80.7,6800.0,43.3378,43.3486,43.2895,43.3217,6800.0
2008-06-19 13:55:00,80.65,80.72,80.56,80.65,22800.0,43.2949,43.3325,43.2466,43.2949,22800.0
2008-06-19 14:00:00,80.69,80.71,80.6,80.66,13700.0,43.3164,43.3271,43.2681,43.3003,13700.0
2008-06-19 14:05:00,80.66,80.69,80.64,80.67,5800.0,43.3003,43.3164,43.2895,43.3056,5800.0
2008-06-19 14:10:00,80.66,80.95,80.64,80.93,7500.0,43.3003,43.4559,43.2895,43.4452,7500.0
2008-06-19 14:15:00,80.92,81.03,80.88,80.99,8000.0,43.4398,43.4989,43.4184,43.4774,8000.0
2008-06-19 14:20:00,81.02,81.11,80.95,81.11,6400.0,43.4935,43.5418,43.4559,43.5418,6400.0
2008-06-19 14:25:00,81.08,81.29,81.07,81.21,7000.0,43.5257,43.6385,43.5204,43.5955,7000.0
2008-06-19 14:30:00,81.18,81.49,81.18,81.49,10500.0,43.5794,43.7458,43.5794,43.7458,10500.0
2008-06-19 14:35:00,81.49,81.53,81.41,81.53,5100.0,43.7458,43.7673,43.7029,43.7673,5100.0
2008-06-19 14:40:00,81.52,81.6,81.38,81.51,6400.0,43.7619,43.8049,43.6868,43.7566,6400.0
2008-06-19 14:45:00,81.53,81.56,81.42,81.42,5700.0,43.7673,43.7834,43.7083,43.7083,5700.0
2008-06-19 14:50:00,81.36,81.51,81.31,81.49,8900.0,43.676,43.7566,43.6492,43.7458,8900.0
2008-06-19 14:55:00,81.45,81.56,81.39,81.53,5600.0,43.7244,43.7834,43.6921,43.7673,5600.0
2008-06-19 15:00:00,81.52,81.86,81.48,81.76,13800.0,43.7619,43.9445,43.7405,43.8908,13800.0
2008-06-19 15:05:00,81.75,81.96,81.75,81.89,8700.0,43.8854,43.9981,43.8854,43.9606,8700.0
2008-06-19 15:10:00,81.86,81.94,81.82,81.87,7400.0,43.9445,43.9874,43.923,43.9498,7400.0
2008-06-19 15:15:00,81.89,81.9,81.78,81.81,5400.0,43.9606,43.9659,43.9015,43.9176,5400.0
2008-06-19 15:20:00,81.77,81.82,81.65,81.77,5400.0,43.8961,43.923,43.8317,43.8961,5400.0
2008-06-19 15:25:00,81.74,81.8,81.6,81.76,8500.0,43.88,43.9122,43.8049,43.8908,8500.0
2008-06-19 15:30:00,81.77,81.99,81.74,81.99,13400.0,43.8961,44.0142,43.88,44.0142,13400.0
2008-06-19 15:35:00,81.99,82.2,81.89,82.16,14400.0,44.0142,44.127,43.9606,44.1055,14400.0
2008-06-19 15:40:00,82.19,82.4,82.15,82.33,15000.0,44.1216,44.2343,44.1001,44.1968,15000.0
2008-06-19 15:45:00,82.29,82.41,82.28,82.4,14800.0,44.1753,44.2397,44.1699,44.2343,14800.0
2008-06-19 15:50:00,82.37,82.59,82.34,82.59,19800.0,44.2182,44.3363,44.2021,44.3363,19800.0
2008-06-19 15:55:00,82.57,83.13,82.55,82.85,70900.0,44.3256,44.6262,44.3149,44.4759,70900.0
2008-06-20 09:30:00,81.98,82.79,81.89,82.06,122000.0,44.0089,44.4437,43.9606,44.0518,122000.0
2008-06-20 09:35:00,81.96,82.05,81.42,81.74,13900.0,43.9981,44.0465,43.7083,43.88,13900.0
2008-06-20 09:40:00,81.87,82.01,81.08,81.14,15000.0,43.9498,44.025,43.5257,43.5579,15000.0
2008-06-20 09:45:00,81.18,81.39,81.0,81.12,12100.0,43.5794,43.6921,43.4828,43.5472,12100.0
2008-06-20 09:50:00,81.13,81.27,81.02,81.07,11200.0,43.5526,43.6277,43.4935,43.5204,11200.0
2008-06-20 09:55:00,81.02,81.02,80.79,80.88,14200.0,43.4935,43.4935,43.3701,43.4184,14200.0
2008-06-20 10:00:00,81.03,81.03,80.5,80.56,19000.0,43.4989,43.4989,43.2144,43.2466,19000.0
2008-06-20 10:05:00,80.5,80.54,80.27,80.54,26200.0,43.2144,43.2358,43.0909,43.2358,26200.0
2008-06-20 10:10:00,80.54,80.85,80.46,80.75,14900.0,43.2358,43.4023,43.1929,43.3486,14900.0
2008-06-20 10:15:00,80.74,81.18,80.65,81.18,6700.0,43.3432,43.5794,43.2949,43.5794,6700.0
2008-06-20 10:20:00,81.18,81.28,81.01,81.28,7500.0,43.5794,43.6331,43.4882,43.6331,7500.0
2008-06-20 10:25:00,81.25,81.43,81.17,81.43,7800.0,43.617,43.7136,43.574,43.7136,7800.0
2008-06-20 10:30:00,81.43,81.62,81.4,81.46,12700.0,43.7136,43.8156,43.6975,43.7297,12700.0
2008-06-20 10:35:00,81.44,81.53,81.38,81.52,17700.0,43.719,43.7673,43.6868,43.7619,17700.0
2008-06-20 10:40:00,81.47,81.64,81.35,81.58,12100.0,43.7351,43.8264,43.6707,43.7941,12100.0
2008-06-20 10:45:00,81.57,81.84,81.55,81.83,19600.0,43.7888,43.9337,43.778,43.9284,19600.0
2008-06-20 10:50:00,81.83,82.18,81.83,81.98,23600.0,43.9284,44.1162,43.9284,44.0089,23600.0
2008-06-20 10:55:00,82.01,82.39,81.87,82.38,15800.0,44.025,44.229,43.9498,44.2236,15800.0
2008-06-20 11:00:00,82.32,82.42,82.18,82.2,9800.0,44.1914,44.2451,44.1162,44.127,9800.0
2008-06-20 11:05:00,82.18,82.41,82.11,82.37,10800.0,44.1162,44.2397,44.0787,44.2182,10800.0
2008-06-20 11:10:00,82.36,82.36,81.82,81.84,13300.0,44.2129,44.2129,43.923,43.9337,13300.0
2008-06-20 11:15:00,81.85,82.16,81.85,81.96,7600.0,43.9391,44.1055,43.9391,43.9981,7600.0
2008-06-20 11:20:00,81.96,82.25,81.81,82.25,13500.0,43.9981,44.1538,43.9176,44.1538,13500.0
2008-06-20 11:25:00,82.28,82.28,82.07,82.07,7700.0,44.1699,44.1699,44.0572,44.0572,7700.0
2008-06-20 11:30:00,82.07,82.24,82.03,82.24,9000.0,44.0572,44.1484,44.0357,44.1484,9000.0
2008-06-20 11:35:00,82.17,82.19,82.05,82.13,4800.0,44.1109,44.1216,44.0465,44.0894,4800.0
2008-06-20 11:40:00,82.08,82.36,82.04,82.22,6700.0,44.0626,44.2129,44.0411,44.1377,6700.0
2008-06-20 11:45:00,82.23,82.23,81.93,81.93,3900.0,44.1431,44.1431,43.982,43.982,3900.0
2008-06-20 11:50:00,81.92,81.93,81.78,81.84,4400.0,43.9767,43.982,43.9015,43.9337,4400.0
2008-06-20 11:55:00,81.85,81.88,81.79,81.83,2300.0,43.9391,43.9552,43.9069,43.9284,2300.0
2008-06-20 12:00:00,81.82,81.9,81.79,81.81,4500.0,43.923,43.9659,43.9069,43.9176,4500.0
2008-06-20 12:05:00,81.83,81.87,81.53,81.57,5500.0,43.9284,43.9498,43.7673,43.7888,5500.0
2008-06-20 12:10:00,81.55,81.62,81.46,81.58,3500.0,43.778,43.8156,43.7297,43.7941,3500.0
2008-06-20 12:15:00,81.58,81.74,81.58,81.66,2000.0,43.7941,43.88,43.7941,43.8371,2000.0
2008-06-20 12:20:00,81.61,81.68,81.56,81.66,4300.0,43.8102,43.8478,43.7834,43.8371,4300.0
2008-06-20 12:25:00,81.67,81.76,81.55,81.72,4500.0,43.8425,43.8908,43.778,43.8693,4500.0
2008-06-20 12:30:00,81.74,81.82,81.67,81.77,3600.0,43.88,43.923,43.8425,43.8961,3600.0
2008-06-20 12:35:00,81.76,81.86,81.74,81.77,3500.0,43.8908,43.9445,43.88,43.8961,3500.0
2008-06-20 12:40:00,81.7,81.86,81.64,81.86,3300.0,43.8586,43.9445,43.8264,43.9445,3300.0
2008-06-20 12:45:00,81.85,81.9,81.81,81.81,6100.0,43.9391,43.9659,43.9176,43.9176,6100.0
2008-06-20 12:50:00,81.8,81.85,81.75,81.81,3600.0,43.9122,43.9391,43.8854,43.9176,3600.0
2008-06-20 12:55:00,81.8,81.8,81.71,81.78,3700.0,43.9122,43.9122,43.8639,43.9015,3700.0
2008-06-20 13:00:00,81.79,81.84,81.71,81.8,3300.0,43.9069,43.9337,43.8639,43.9122,3300.0
2008-06-20 13:05:00,81.81,82.04,81.81,82.0,5700.0,43.9176,44.0411,43.9176,44.0196,5700.0
2008-06-20 13:10:00,81.99,82.14,81.82,81.92,7400.0,44.0142,44.0948,43.923,43.9767,7400.0
2008-06-20 13:15:00,81.98,82.02,81.87,81.88,5600.0,44.0089,44.0303,43.9498,43.9552,5600.0
2008-06-20 13:20:00,81.86,81.87,81.58,81.69,11600.0,43.9445,43.9498,43.7941,43.8532,11600.0
2008-06-20 13:25:00,81.64,81.65,81.2,81.25,15500.0,43.8264,43.8317,43.5902,43.617,15500.0
2008-06-20 13:30:00,81.22,81.56,80.95,81.5,28000.0,43.6009,43.7834,43.4559,43.7512,28000.0
2008-06-20 13:35:00,81.52,81.55,81.33,81.51,16700.0,43.7619,43.778,43.6599,43.7566,16700.0
2008-06-20 13:40:00,81.52,81.52,81.25,81.25,7100.0,43.7619,43.7619,43.617,43.617,7100.0
2008-06-20 13:45:00,81.25,81.6,81.22,81.6,8000.0,43.617,43.8049,43.6009,43.8049,8000.0
2008-06-20 13:50:00,81.6,81.67,81.47,81.47,6900.0,43.8049,43.8425,43.7351,43.7351,6900.0
2008-06-20 13:55:00,81.49,81.65,81.42,81.46,8700.0,43.7458,43.8317,43.7083,43.7297,8700.0
2008-06-20 14:00:00,81.52,81.52,81.3,81.4,6600.0,43.7619,43.7619,43.6438,43.6975,6600.0
2008-06-20 14:05:00,81.43,81.6,81.4,81.44,5800.0,43.7136,43.8049,43.6975,43.719,5800.0
2008-06-20 14:10:00,81.48,81.5,81.13,81.2,17800.0,43.7405,43.7512,43.5526,43.5902,17800.0
2008-06-20 14:15:00,81.17,81.43,81.14,81.36,8900.0,43.574,43.7136,43.5579,43.676,8900.0
2008-06-20 14:20:00,81.34,81.35,81.21,81.32,6400.0,43.6653,43.6707,43.5955,43.6546,6400.0
2008-06-20 14:25:00,81.32,81.38,81.14,81.26,8100.0,43.6546,43.6868,43.5579,43.6224,8100.0
2008-06-20 14:30:00,81.3,81.39,81.27,81.39,9200.0,43.6438,43.6921,43.6277,43.6921,9200.0
2008-06-20 14:35:00,81.33,81.33,81.13,81.23,9000.0,43.6599,43.6599,43.5526,43.6063,9000.0
2008-06-20 14:40:00,81.21,81.41,81.17,81.3,9900.0,43.5955,43.7029,43.574,43.6438,9900.0
2008-06-20 14:45:00,81.3,81.39,81.07,81.07,8300.0,43.6438,43.6921,43.5204,43.5204,8300.0
2008-06-20 14:50:00,81.06,81.19,80.86,80.96,8300.0,43.515,43.5848,43.4076,43.4613,8300.0
2008-06-20 14:55:00,80.94,81.07,80.74,80.77,15200.0,43.4506,43.5204,43.3432,43.3593,15200.0
2008-06-20 15:00:00,80.77,80.93,80.77,80.93,10600.0,43.3593,43.4452,43.3593,43.4452,10600.0
2008-06-20 15:05:00,80.93,81.42,80.88,81.07,18700.0,43.4452,43.7083,43.4184,43.5204,18700.0
2008-06-20 15:10:00,81.08,81.58,81.0,81.31,42400.0,43.5257,43.7941,43.4828,43.6492,42400.0
2008-06-20 15:15:00,81.32,81.35,80.9,81.0,51900.0,43.6546,43.6707,43.4291,43.4828,51900.0
2008-06-20 15:20:00,80.97,81.17,80.93,81.17,12900.0,43.4667,43.574,43.4452,43.574,12900.0
2008-06-20 15:25:00,81.2,81.3,81.09,81.25,63900.0,43.5902,43.6438,43.5311,43.617,63900.0
2008-06-20 15:30:00,81.25,81.54,81.2,81.52,65100.0,43.617,43.7727,43.5902,43.7619,65100.0
2008-06-20 15:35:00,81.5,81.63,81.44,81.57,43200.0,43.7512,43.821,43.719,43.7888,43200.0
2008-06-20 15:40:00,81.58,81.87,81.43,81.71,117300.0,43.7941,43.9498,43.7136,43.8639,117300.0
2008-06-20 15:45:00,81.72,81.88,81.66,81.73,38800.0,43.8693,43.9552,43.8371,43.8747,38800.0
2008-06-20 15:50:00,81.66,82.31,81.65,82.25,112100.0,43.8371,44.186,43.8317,44.1538,112100.0
2008-06-20 15:55:00,82.25,83.08,82.14,82.16,206100.0,44.1538,44.5994,44.0948,44.1055,206100.0
2008-06-23 09:30:00,82.51,82.61,81.63,81.69,14400.0,44.2934,44.3471,43.821,43.8532,14400.0
2008-06-23 09:35:00,81.68,82.37,81.66,82.32,17300.0,43.8478,44.2182,43.8371,44.1914,17300.0
2008-06-23 09:40:00,82.38,82.67,82.25,82.33,22000.0,44.2236,44.3793,44.1538,44.1968,22000.0
2008-06-23 09:45:00,82.34,82.35,81.91,81.94,18300.0,44.2021,44.2075,43.9713,43.9874,18300.0
2008-06-23 09:50:00,82.0,82.0,81.71,81.86,11600.0,44.0196,44.0196,43.8639,43.9445,11600.0
2008-06-23 09:55:00,81.97,81.98,81.7,81.88,9300.0,44.0035,44.0089,43.8586,43.9552,9300.0
2008-06-23 10:00:00,81.79,81.88,81.45,81.5,9100.0,43.9069,43.9552,43.7244,43.7512,9100.0
2008-06-23 10:05:00,81.5,81.51,81.06,81.29,16600.0,43.7512,43.7566,43.515,43.6385,16600.0
2008-06-23 10:10:00,81.29,81.39,81.19,81.39,11600.0,43.6385,43.6921,43.5848,43.6921,11600.0
2008-06-23 10:15:00,81.35,81.38,81.23,81.25,11100.0,43.6707,43.6868,43.6063,43.617,11100.0
2008-06-23 10:20:00,81.25,81.34,81.22,81.3,29800.0,43.617,43.6653,43.6009,43.6438,29800.0
2008-06-23 10:25:00,81.23,81.3,81.1,81.21,13400.0,43.6063,43.6438,43.5365,43.5955,13400.0
2008-06-23 10:30:00,81.19,81.5,81.15,81.5,9900.0,43.5848,43.7512,43.5633,43.7512,9900.0
2008-06-23 10:35:00,81.47,81.47,81.07,81.12,8900.0,43.7351,43.7351,43.5204,43.5472,8900.0
2008-06-23 10:40:00,81.05,81.1,80.97,81.08,6600.0,43.5096,43.5365,43.4667,43.5257,6600.0
2008-06-23 10:45:00,81.05,81.21,81.02,81.16,11500.0,43.5096,43.5955,43.4935,43.5687,11500.0
2008-06-23 10:50:00,81.23,81.42,81.13,81.41,13200.0,43.6063,43.7083,43.5526,43.7029,13200.0
2008-06-23 10:55:00,81.39,81.43,81.31,81.31,8600.0,43.6921,43.7136,43.6492,43.6492,8600.0
2008-06-23 11:00:00,81.28,81.45,81.2,81.21,10300.0,43.6331,43.7244,43.5902,43.5955,10300.0
2008-06-23 11:05:00,81.19,81.19,80.91,80.94,9000.0,43.5848,43.5848,43.4345,43.4506,9000.0
2008-06-23 11:10:00,80.96,81.14,80.78,81.14,12900.0,43.4613,43.5579,43.3647,43.5579,12900.0
2008-06-23 11:15:00,81.15,81.16,80.58,80.62,15800.0,43.5633,43.5687,43.2573,43.2788,15800.0
2008-06-23 11:20:00,80.58,80.71,80.42,80.45,9300.0,43.2573,43.3271,43.1714,43.1875,9300.0
2008-06-23 11:25:00,80.43,80.61,80.43,80.48,11000.0,43.1768,43.2734,43.1768,43.2036,11000.0
2008-06-23 11:30:00,80.47,80.64,80.47,80.58,3500.0,43.1983,43.2895,43.1983,43.2573,3500.0
2008-06-23 11:35:00,80.59,80.74,80.52,80.74,8400.0,43.2627,43.3432,43.2251,43.3432,8400.0
2008-06-23 11:40:00,80.7,80.93,80.65,80.78,18200.0,43.3217,43.4452,43.2949,43.3647,18200.0
2008-06-23 11:45:00,80.76,80.8,80.61,80.72,7900.0,43.3539,43.3754,43.2734,43.3325,7900.0
2008-06-23 11:50:00,80.71,80.87,80.63,80.86,5000.0,43.3271,43.413,43.2842,43.4076,5000.0
2008-06-23 11:55:00,80.84,81.06,80.83,81.0,10700.0,43.3969,43.515,43.3915,43.4828,10700.0
2008-06-23 12:00:00,81.03,81.08,80.95,80.96,5600.0,43.4989,43.5257,43.4559,43.4613,5600.0
2008-06-23 12:05:00,80.96,80.96,80.61,80.64,4500.0,43.4613,43.4613,43.2734,43.2895,4500.0
2008-06-23 12:10:00,80.61,80.62,80.44,80.48,5000.0,43.2734,43.2788,43.1822,43.2036,5000.0
2008-06-23 12:15:00,80.45,80.46,80.41,80.46,7900.0,43.1875,43.1929,43.1661,43.1929,7900.0
2008-06-23 12:20:00,80.44,80.48,80.41,80.46,4100.0,43.1822,43.2036,43.1661,43.1929,4100.0
2008-06-23 12:25:00,80.46,80.47,80.3,80.3,8300.0,43.1929,43.1983,43.107,43.107,8300.0
2008-06-23 12:30:00,80.35,80.54,80.31,80.44,8900.0,43.1339,43.2358,43.1124,43.1822,8900.0
2008-06-23 12:35:00,80.4,80.52,80.38,80.47,3500.0,43.1607,43.2251,43.15,43.1983,3500.0
2008-06-23 12:40:00,80.5,80.51,80.37,80.42,9700.0,43.2144,43.2197,43.1446,43.1714,9700.0
2008-06-23 12:45:00,80.4,80.5,80.39,80.47,14400.0,43.1607,43.2144,43.1553,43.1983,14400.0
2008-06-23 12:50:00,80.45,80.47,80.4,80.43,7000.0,43.1875,43.1983,43.1607,43.1768,7000.0
2008-06-23 12:55:00,80.44,80.64,80.41,80.64,8200.0,43.1822,43.2895,43.1661,43.2895,8200.0
2008-06-23 13:00:00,80.62,80.79,80.62,80.78,8400.0,43.2788,43.3701,43.2788,43.3647,8400.0
2008-06-23 13:05:00,80.75,80.86,80.7,80.85,11000.0,43.3486,43.4076,43.3217,43.4023,11000.0
2008-06-23 13:10:00,80.82,80.82,80.64,80.64,4100.0,43.3862,43.3862,43.2895,43.2895,4100.0
2008-06-23 13:15:00,80.69,80.73,80.69,80.7,2900.0,43.3164,43.3378,43.3164,43.3217,2900.0
2008-06-23 13:20:00,80.7,80.92,80.7,80.85,9300.0,43.3217,43.4398,43.3217,43.4023,9300.0
2008-06-23 13:25:00,80.82,80.89,80.81,80.86,8800.0,43.3862,43.4237,43.3808,43.4076,8800.0
2008-06-23 13:30:00,80.86,80.88,80.75,80.79,7100.0,43.4076,43.4184,43.3486,43.3701,7100.0
2008-06-23 13:35:00,80.8,80.97,80.78,80.9,5000.0,43.3754,43.4667,43.3647,43.4291,5000.0
2008-06-23 13:40:00,80.92,81.16,80.92,81.07,4300.0,43.4398,43.5687,43.4398,43.5204,4300.0
2008-06-23 13:45:00,81.07,81.27,81.03,81.21,5400.0,43.5204,43.6277,43.4989,43.5955,5400.0
2008-06-23 13:50:00,81.22,81.28,81.09,81.13,8500.0,43.6009,43.6331,43.5311,43.5526,8500.0
2008-06-23 13:55:00,81.22,81.32,81.22,81.32,11700.0,43.6009,43.6546,43.6009,43.6546,11700.0
2008-06-23 14:00:00,81.27,81.38,81.25,81.27,13800.0,43.6277,43.6868,43.617,43.6277,13800.0
2008-06-23 14:05:00,81.28,81.38,81.11,81.11,20500.0,43.6331,43.6868,43.5418,43.5418,20500.0
2008-06-23 14:10:00,81.12,81.15,81.06,81.11,7300.0,43.5472,43.5633,43.515,43.5418,7300.0
2008-06-23 14:15:00,81.16,81.38,81.14,81.37,11700.0,43.5687,43.6868,43.5579,43.6814,11700.0
2008-06-23 14:20:00,81.37,81.37,81.17,81.2,16500.0,43.6814,43.6814,43.574,43.5902,16500.0
2008-06-23 14:25:00,81.16,81.21,80.92,80.93,10200.0,43.5687,43.5955,43.4398,43.4452,10200.0
2008-06-23 14:30:00,80.93,81.07,80.87,81.07,11700.0,43.4452,43.5204,43.413,43.5204,11700.0
2008-06-23 14:35:00,81.04,81.05,80.89,80.95,4300.0,43.5043,43.5096,43.4237,43.4559,4300.0
2008-06-23 14:40:00,80.9,81.03,80.85,80.96,16500.0,43.4291,43.4989,43.4023,43.4613,16500.0
2008-06-23 14:45:00,80.92,80.93,80.79,80.79,6500.0,43.4398,43.4452,43.3701,43.3701,6500.0
2008-06-23 14:50:00,80.8,80.98,80.78,80.88,16500.0,43.3754,43.472,43.3647,43.4184,16500.0
2008-06-23 14:55:00,80.86,80.98,80.86,80.98,11400.0,43.4076,43.472,43.4076,43.472,11400.0
2008-06-23 15:00:00,80.98,81.0,80.92,80.95,15300.0,43.472,43.4828,43.4398,43.4559,15300.0
2008-06-23 15:05:00,80.95,80.95,80.85,80.86,22500.0,43.4559,43.4559,43.4023,43.4076,22500.0
2008-06-23 15:10:00,80.86,81.01,80.79,80.94,29300.0,43.4076,43.4882,43.3701,43.4506,29300.0
2008-06-23 15:15:00,80.93,80.95,80.58,80.69,20700.0,43.4452,43.4559,43.2573,43.3164,20700.0
2008-06-23 15:20:00,80.71,80.71,80.51,80.56,7900.0,43.3271,43.3271,43.2197,43.2466,7900.0
2008-06-23 15:25:00,80.51,80.72,80.5,80.64,10400.0,43.2197,43.3325,43.2144,43.2895,10400.0
2008-06-23 15:30:00,80.68,80.82,80.68,80.78,16700.0,43.311,43.3862,43.311,43.3647,16700.0
2008-06-23 15:35:00,80.79,80.92,80.77,80.89,13700.0,43.3701,43.4398,43.3593,43.4237,13700.0
2008-06-23 15:40:00,80.89,80.92,80.58,80.6,51100.0,43.4237,43.4398,43.2573,43.2681,51100.0
2008-06-23 15:45:00,80.63,80.69,80.55,80.56,33400.0,43.2842,43.3164,43.2412,43.2466,33400.0
2008-06-23 15:50:00,80.58,80.61,80.23,80.45,34000.0,43.2573,43.2734,43.0694,43.1875,34000.0
2008-06-23 15:55:00,80.45,80.56,80.27,80.34,64700.0,43.1875,43.2466,43.0909,43.1285,64700.0
2008-06-24 09:30:00,80.27,80.34,79.87,80.19,17700.0,43.0909,43.1285,42.8762,43.048,17700.0
2008-06-24 09:35:00,80.05,80.14,79.47,79.55,21000.0,42.9728,43.0211,42.6614,42.7044,21000.0
2008-06-24 09:40:00,79.6,79.79,79.07,79.31,30000.0,42.7312,42.8332,42.4467,42.5756,30000.0
2008-06-24 09:45:00,79.32,79.62,79.11,79.58,15500.0,42.5809,42.742,42.4682,42.7205,15500.0
2008-06-24 09:50:00,79.6,79.94,79.32,79.86,24400.0,42.7312,42.9138,42.5809,42.8708,24400.0
2008-06-24 09:55:00,79.94,79.94,79.61,79.86,14900.0,42.9138,42.9138,42.7366,42.8708,14900.0
2008-06-24 10:00:00,79.81,79.92,79.57,79.85,26600.0,42.844,42.903,42.7151,42.8654,26600.0
2008-06-24 10:05:00,79.84,79.9,79.7,79.75,7700.0,42.8601,42.8923,42.7849,42.8118,7700.0
2008-06-24 10:10:00,79.73,79.9,79.54,79.58,10500.0,42.801,42.8923,42.699,42.7205,10500.0
2008-06-24 10:15:00,79.63,79.98,79.56,79.88,14800.0,42.7473,42.9352,42.7098,42.8815,14800.0
2008-06-24 10:20:00,79.89,79.92,79.55,79.73,8900.0,42.8869,42.903,42.7044,42.801,8900.0
2008-06-24 10:25:00,79.68,79.76,79.52,79.62,7000.0,42.7742,42.8171,42.6883,42.742,7000.0
2008-06-24 10:30:00,79.64,79.68,79.47,79.49,10800.0,42.7527,42.7742,42.6614,42.6722,10800.0
2008-06-24 10:35:00,79.48,79.69,79.48,79.64,10700.0,42.6668,42.7795,42.6668,42.7527,10700.0
2008-06-24 10:40:00,79.61,79.82,79.46,79.81,13500.0,42.7366,42.8493,42.6561,42.844,13500.0
2008-06-24 10:45:00,79.78,79.78,79.59,79.69,13800.0,42.8279,42.8279,42.7259,42.7795,13800.0
2008-06-24 10:50:00,79.67,80.02,79.67,79.95,29900.0,42.7688,42.9567,42.7688,42.9191,29900.0
2008-06-24 10:55:00,79.94,80.35,79.93,80.35,30700.0,42.9138,43.1339,42.9084,43.1339,30700.0
2008-06-24 11:00:00,80.34,80.57,80.29,80.54,11300.0,43.1285,43.252,43.1016,43.2358,11300.0
2008-06-24 11:05:00,80.52,80.57,80.39,80.42,10500.0,43.2251,43.252,43.1553,43.1714,10500.0
2008-06-24 11:10:00,80.4,80.4,80.14,80.37,19500.0,43.1607,43.1607,43.0211,43.1446,19500.0
2008-06-24 11:15:00,80.41,80.87,80.4,80.75,19600.0,43.1661,43.413,43.1607,43.3486,19600.0
2008-06-24 11:20:00,80.82,80.82,80.32,80.51,19900.0,43.3862,43.3862,43.1177,43.2197,19900.0
2008-06-24 11:25:00,80.44,80.55,80.4,80.42,16800.0,43.1822,43.2412,43.1607,43.1714,16800.0
2008-06-24 11:30:00,80.4,80.41,80.16,80.32,7500.0,43.1607,43.1661,43.0319,43.1177,7500.0
2008-06-24 11:35:00,80.32,80.32,80.12,80.14,16400.0,43.1177,43.1177,43.0104,43.0211,16400.0
2008-06-24 11:40:00,80.11,80.34,80.09,80.21,25400.0,43.005,43.1285,42.9943,43.0587,25400.0
2008-06-24 11:45:00,80.25,80.84,80.2,80.84,30300.0,43.0802,43.3969,43.0533,43.3969,30300.0
2008-06-24 11:50:00,80.8,81.13,80.72,81.13,23600.0,43.3754,43.5526,43.3325,43.5526,23600.0
2008-06-24 11:55:00,81.11,81.32,81.07,81.19,23400.0,43.5418,43.6546,43.5204,43.5848,23400.0
2008-06-24 12:00:00,81.17,81.21,81.09,81.09,6400.0,43.574,43.5955,43.5311,43.5311,6400.0
2008-06-24 12:05:00,81.11,81.2,81.07,81.17,11600.0,43.5418,43.5902,43.5204,43.574,11600.0
2008-06-24 12:10:00,81.17,81.28,81.11,81.27,16700.0,43.574,43.6331,43.5418,43.6277,16700.0
2008-06-24 12:15:00,81.28,81.34,81.08,81.18,18100.0,43.6331,43.6653,43.5257,43.5794,18100.0
2008-06-24 12:20:00,81.16,81.39,81.16,81.25,18700.0,43.5687,43.6921,43.5687,43.617,18700.0
2008-06-24 12:25:00,81.25,81.65,81.25,81.58,8700.0,43.617,43.8317,43.617,43.7941,8700.0
2008-06-24 12:30:00,81.56,81.59,81.35,81.49,22600.0,43.7834,43.7995,43.6707,43.7458,22600.0
2008-06-24 12:35:00,81.46,81.66,81.45,81.66,17100.0,43.7297,43.8371,43.7244,43.8371,17100.0
2008-06-24 12:40:00,81.65,81.66,81.44,81.48,14600.0,43.8317,43.8371,43.719,43.7405,14600.0
2008-06-24 12:45:00,81.51,81.69,81.47,81.68,25600.0,43.7566,43.8532,43.7351,43.8478,25600.0
2008-06-24 12:50:00,81.66,81.76,81.56,81.56,28600.0,43.8371,43.8908,43.7834,43.7834,28600.0
2008-06-24 12:55:00,81.54,81.7,81.51,81.61,32300.0,43.7727,43.8586,43.7566,43.8102,32300.0
2008-06-24 13:00:00,81.6,81.75,81.6,81.71,17200.0,43.8049,43.8854,43.8049,43.8639,17200.0
2008-06-24 13:05:00,81.71,81.74,81.6,81.7,19300.0,43.8639,43.88,43.8049,43.8586,19300.0
2008-06-24 13:10:00,81.7,81.78,81.63,81.65,6000.0,43.8586,43.9015,43.821,43.8317,6000.0
2008-06-24 13:15:00,81.71,81.87,81.65,81.87,5900.0,43.8639,43.9498,43.8317,43.9498,5900.0
2008-06-24 13:20:00,81.84,81.92,81.77,81.92,6000.0,43.9337,43.9767,43.8961,43.9767,6000.0
2008-06-24 13:25:00,81.91,81.92,81.7,81.73,6900.0,43.9713,43.9767,43.8586,43.8747,6900.0
2008-06-24 13:30:00,81.7,81.7,81.44,81.47,36400.0,43.8586,43.8586,43.719,43.7351,36400.0
2008-06-24 13:35:00,81.49,81.54,81.38,81.46,8800.0,43.7458,43.7727,43.6868,43.7297,8800.0
2008-06-24 13:40:00,81.47,81.54,81.42,81.48,5600.0,43.7351,43.7727,43.7083,43.7405,5600.0
2008-06-24 13:45:00,81.46,81.69,81.46,81.65,6700.0,43.7297,43.8532,43.7297,43.8317,6700.0
2008-06-24 13:50:00,81.72,81.83,81.66,81.81,8000.0,43.8693,43.9284,43.8371,43.9176,8000.0
2008-06-24 13:55:00,81.81,81.92,81.75,81.83,11000.0,43.9176,43.9767,43.8854,43.9284,11000.0
2008-06-24 14:00:00,81.83,82.21,81.83,82.21,12900.0,43.9284,44.1323,43.9284,44.1323,12900.0
2008-06-24 14:05:00,82.22,82.24,82.0,82.01,9000.0,44.1377,44.1484,44.0196,44.025,9000.0
2008-06-24 14:10:00,81.97,81.97,81.81,81.83,23600.0,44.0035,44.0035,43.9176,43.9284,23600.0
2008-06-24 14:15:00,81.83,81.85,81.74,81.83,12600.0,43.9284,43.9391,43.88,43.9284,12600.0
2008-06-24 14:20:00,81.81,81.97,81.81,81.94,5600.0,43.9176,44.0035,43.9176,43.9874,5600.0
2008-06-24 14:25:00,81.98,82.04,81.9,81.9,8000.0,44.0089,44.0411,43.9659,43.9659,8000.0
2008-06-24 14:30:00,81.86,81.86,81.78,81.83,28300.0,43.9445,43.9445,43.9015,43.9284,28300.0
2008-06-24 14:35:00,81.83,81.88,81.76,81.76,8100.0,43.9284,43.9552,43.8908,43.8908,8100.0
2008-06-24 14:40:00,81.76,81.76,81.5,81.54,8200.0,43.8908,43.8908,43.7512,43.7727,8200.0
2008-06-24 14:45:00,81.5,81.51,81.05,81.08,10500.0,43.7512,43.7566,43.5096,43.5257,10500.0
2008-06-24 14:50:00,81.06,81.13,80.97,81.13,12800.0,43.515,43.5526,43.4667,43.5526,12800.0
2008-06-24 14:55:00,81.14,81.18,81.05,81.11,7800.0,43.5579,43.5794,43.5096,43.5418,7800.0
2008-06-24 15:00:00,81.16,81.39,81.16,81.35,8900.0,43.5687,43.6921,43.5687,43.6707,8900.0
2008-06-24 15:05:00,81.32,81.36,81.08,81.17,9300.0,43.6546,43.676,43.5257,43.574,9300.0
2008-06-24 15:10:00,81.18,81.32,81.13,81.15,11500.0,43.5794,43.6546,43.5526,43.5633,11500.0
2008-06-24 15:15:00,81.18,81.23,80.98,81.08,8800.0,43.5794,43.6063,43.472,43.5257,8800.0
2008-06-24 15:20:00,81.11,81.45,81.09,81.25,11500.0,43.5418,43.7244,43.5311,43.617,11500.0
2008-06-24 15:25:00,81.24,81.27,81.0,81.2,12200.0,43.6116,43.6277,43.4828,43.5902,12200.0
2008-06-24 15:30:00,81.22,81.27,81.18,81.26,10400.0,43.6009,43.6277,43.5794,43.6224,10400.0
2008-06-24 15:35:00,81.26,81.33,81.02,81.22,22500.0,43.6224,43.6599,43.4935,43.6009,22500.0
2008-06-24 15:40:00,81.19,81.47,81.18,81.47,19500.0,43.5848,43.7351,43.5794,43.7351,19500.0
2008-06-24 15:45:00,81.5,81.5,81.23,81.23,18600.0,43.7512,43.7512,43.6063,43.6063,18600.0
2008-06-24 15:50:00,81.22,81.39,81.15,81.33,20600.0,43.6009,43.6921,43.5633,43.6599,20600.0
2008-06-24 15:55:00,81.31,81.53,81.22,81.5,46500.0,43.6492,43.7673,43.6009,43.7512,46500.0
2008-06-25 09:30:00,81.61,81.89,81.55,81.77,7500.0,43.8102,43.9606,43.778,43.8961,7500.0
2008-06-25 09:35:00,81.76,82.35,81.72,82.17,12600.0,43.8908,44.2075,43.8693,44.1109,12600.0
2008-06-25 09:40:00,82.31,82.69,82.17,82.27,11700.0,44.186,44.39,44.1109,44.1646,11700.0
2008-06-25 09:45:00,82.3,82.52,82.17,82.39,5200.0,44.1807,44.2988,44.1109,44.229,5200.0
2008-06-25 09:50:00,82.36,82.44,82.03,82.27,11100.0,44.2129,44.2558,44.0357,44.1646,11100.0
2008-06-25 09:55:00,82.19,82.19,81.8,81.9,9200.0,44.1216,44.1216,43.9122,43.9659,9200.0
2008-06-25 10:00:00,81.94,82.04,81.81,81.98,7500.0,43.9874,44.0411,43.9176,44.0089,7500.0
2008-06-25 10:05:00,82.03,82.05,81.84,81.98,7500.0,44.0357,44.0465,43.9337,44.0089,7500.0
2008-06-25 10:10:00,82.04,82.12,81.83,81.84,6100.0,44.0411,44.084,43.9284,43.9337,6100.0
2008-06-25 10:15:00,81.84,82.09,81.79,82.05,6700.0,43.9337,44.0679,43.9069,44.0465,6700.0
2008-06-25 10:20:00,82.08,82.29,82.08,82.28,3600.0,44.0626,44.1753,44.0626,44.1699,3600.0
2008-06-25 10:25:00,82.23,82.28,81.96,82.04,17000.0,44.1431,44.1699,43.9981,44.0411,17000.0
2008-06-25 10:30:00,82.07,82.73,82.07,82.72,18400.0,44.0572,44.4115,44.0572,44.4061,18400.0
2008-06-25 10:35:00,82.74,82.93,82.55,82.85,19000.0,44.4169,44.5189,44.3149,44.4759,19000.0
2008-06-25 10:40:00,82.91,83.17,82.8,83.17,11500.0,44.5081,44.6477,44.4491,44.6477,11500.0
2008-06-25 10:45:00,83.16,83.64,83.16,83.64,10200.0,44.6423,44.9,44.6423,44.9,10200.0
2008-06-25 10:50:00,83.65,84.1,83.63,84.06,17500.0,44.9054,45.1469,44.8946,45.1255,17500.0
2008-06-25 10:55:00,84.08,84.08,83.53,83.6,14900.0,45.1362,45.1362,44.841,44.8785,14900.0
2008-06-25 11:00:00,83.58,83.78,83.57,83.62,9600.0,44.8678,44.9752,44.8624,44.8893,9600.0
2008-06-25 11:05:00,83.56,83.67,83.55,83.61,11700.0,44.8571,44.9161,44.8517,44.8839,11700.0
2008-06-25 11:10:00,83.61,83.65,83.58,83.63,5600.0,44.8839,44.9054,44.8678,44.8946,5600.0
2008-06-25 11:15:00,83.63,83.86,83.61,83.8,12000.0,44.8946,45.0181,44.8839,44.9859,12000.0
2008-06-25 11:20:00,83.82,84.02,83.81,83.93,6100.0,44.9966,45.104,44.9913,45.0557,6100.0
2008-06-25 11:25:00,83.94,83.96,83.85,83.91,6300.0,45.0611,45.0718,45.0127,45.0449,6300.0
2008-06-25 11:30:00,83.91,84.12,83.84,84.12,11700.0,45.0449,45.1577,45.0074,45.1577,11700.0
2008-06-25 11:35:00,84.19,84.37,84.18,84.29,10500.0,45.1953,45.2919,45.1899,45.2489,10500.0
2008-06-25 11:40:00,84.24,84.28,84.19,84.24,7300.0,45.2221,45.2436,45.1953,45.2221,7300.0
2008-06-25 11:45:00,84.23,84.27,84.07,84.17,9200.0,45.2167,45.2382,45.1308,45.1845,9200.0
2008-06-25 11:50:00,84.17,84.21,84.02,84.07,4700.0,45.1845,45.206,45.104,45.1308,4700.0
2008-06-25 11:55:00,84.09,84.2,84.01,84.12,5700.0,45.1416,45.2006,45.0986,45.1577,5700.0
2008-06-25 12:00:00,84.17,84.17,83.87,83.99,7700.0,45.1845,45.1845,45.0235,45.0879,7700.0
2008-06-25 12:05:00,83.96,83.99,83.91,83.96,3400.0,45.0718,45.0879,45.0449,45.0718,3400.0
2008-06-25 12:10:00,83.98,84.09,83.94,83.98,5500.0,45.0825,45.1416,45.0611,45.0825,5500.0
2008-06-25 12:15:00,84.03,84.03,83.83,83.83,3600.0,45.1094,45.1094,45.002,45.002,3600.0
2008-06-25 12:20:00,83.9,83.95,83.87,83.9,2800.0,45.0396,45.0664,45.0235,45.0396,2800.0
2008-06-25 12:25:00,83.88,83.98,83.87,83.98,8500.0,45.0288,45.0825,45.0235,45.0825,8500.0
2008-06-25 12:30:00,83.94,84.2,83.88,83.99,25500.0,45.0611,45.2006,45.0288,45.0879,25500.0
2008-06-25 12:35:00,84.01,84.01,83.86,83.87,4200.0,45.0986,45.0986,45.0181,45.0235,4200.0
2008-06-25 12:40:00,83.87,83.88,83.7,83.7,11400.0,45.0235,45.0288,44.9322,44.9322,11400.0
2008-06-25 12:45:00,83.7,83.71,83.59,83.63,5200.0,44.9322,44.9376,44.8732,44.8946,5200.0
2008-06-25 12:50:00,83.59,83.74,83.55,83.64,11400.0,44.8732,44.9537,44.8517,44.9,11400.0
2008-06-25 12:55:00,83.64,83.68,83.35,83.43,25000.0,44.9,44.9215,44.7443,44.7873,25000.0
2008-06-25 13:00:00,83.47,83.5,83.38,83.47,3300.0,44.8087,44.8248,44.7604,44.8087,3300.0
2008-06-25 13:05:00,83.46,83.47,83.39,83.45,4300.0,44.8034,44.8087,44.7658,44.798,4300.0
2008-06-25 13:10:00,83.44,83.53,83.36,83.53,12700.0,44.7926,44.841,44.7497,44.841,12700.0
2008-06-25 13:15:00,83.55,83.68,83.49,83.59,5000.0,44.8517,44.9215,44.8195,44.8732,5000.0
2008-06-25 13:20:00,83.59,83.8,83.57,83.8,9100.0,44.8732,44.9859,44.8624,44.9859,9100.0
2008-06-25 13:25:00,83.78,83.8,83.67,83.69,7500.0,44.9752,44.9859,44.9161,44.9268,7500.0
2008-06-25 13:30:00,83.68,83.76,83.59,83.71,6800.0,44.9215,44.9644,44.8732,44.9376,6800.0
2008-06-25 13:35:00,83.7,83.73,83.61,83.67,4700.0,44.9322,44.9483,44.8839,44.9161,4700.0
2008-06-25 13:40:00,83.69,83.7,83.52,83.55,7700.0,44.9268,44.9322,44.8356,44.8517,7700.0
2008-06-25 13:45:00,83.52,83.52,83.36,83.4,7900.0,44.8356,44.8356,44.7497,44.7712,7900.0
2008-06-25 13:50:00,83.4,83.48,83.27,83.32,15800.0,44.7712,44.8141,44.7014,44.7282,15800.0
2008-06-25 13:55:00,83.33,83.37,83.18,83.3,24900.0,44.7336,44.7551,44.6531,44.7175,24900.0
2008-06-25 14:00:00,83.32,83.42,83.3,83.31,10200.0,44.7282,44.7819,44.7175,44.7229,10200.0
2008-06-25 14:05:00,83.36,83.58,83.29,83.42,8600.0,44.7497,44.8678,44.7121,44.7819,8600.0
2008-06-25 14:10:00,83.44,84.12,83.33,83.93,40100.0,44.7926,45.1577,44.7336,45.0557,40100.0
2008-06-25 14:15:00,83.86,84.11,83.86,84.06,14900.0,45.0181,45.1523,45.0181,45.1255,14900.0
2008-06-25 14:20:00,84.07,84.22,83.5,83.6,30600.0,45.1308,45.2114,44.8248,44.8785,30600.0
2008-06-25 14:25:00,83.6,83.77,83.18,83.21,24600.0,44.8785,44.9698,44.6531,44.6692,24600.0
2008-06-25 14:30:00,83.3,83.3,82.97,83.26,21900.0,44.7175,44.7175,44.5403,44.696,21900.0
2008-06-25 14:35:00,83.3,83.74,83.27,83.58,21200.0,44.7175,44.9537,44.7014,44.8678,21200.0
2008-06-25 14:40:00,83.49,83.56,83.21,83.36,15600.0,44.8195,44.8571,44.6692,44.7497,15600.0
2008-06-25 14:45:00,83.31,83.32,83.05,83.2,30700.0,44.7229,44.7282,44.5833,44.6638,30700.0
2008-06-25 14:50:00,83.2,83.43,83.08,83.3,20000.0,44.6638,44.7873,44.5994,44.7175,20000.0
2008-06-25 14:55:00,83.38,83.62,83.3,83.6,12100.0,44.7604,44.8893,44.7175,44.8785,12100.0
2008-06-25 15:00:00,83.61,84.02,83.48,83.91,13800.0,44.8839,45.104,44.8141,45.0449,13800.0
2008-06-25 15:05:00,83.85,84.03,83.8,83.88,10100.0,45.0127,45.1094,44.9859,45.0288,10100.0
2008-06-25 15:10:00,83.89,84.08,83.81,83.82,8900.0,45.0342,45.1362,44.9913,44.9966,8900.0
2008-06-25 15:15:00,83.78,83.92,83.73,83.74,8100.0,44.9752,45.0503,44.9483,44.9537,8100.0
2008-06-25 15:20:00,83.71,83.73,83.11,83.24,18800.0,44.9376,44.9483,44.6155,44.6853,18800.0
2008-06-25 15:25:00,83.25,83.3,82.74,82.92,18500.0,44.6906,44.7175,44.4169,44.5135,18500.0
2008-06-25 15:30:00,82.87,82.91,82.49,82.5,21100.0,44.4866,44.5081,44.2827,44.288,21100.0
2008-06-25 15:35:00,82.5,82.65,82.34,82.52,29500.0,44.288,44.3685,44.2021,44.2988,29500.0
2008-06-25 15:40:00,82.47,82.89,82.44,82.86,21000.0,44.2719,44.4974,44.2558,44.4813,21000.0
2008-06-25 15:45:00,82.8,82.8,82.43,82.43,26700.0,44.4491,44.4491,44.2504,44.2504,26700.0
2008-06-25 15:50:00,82.5,82.87,82.46,82.84,18900.0,44.288,44.4866,44.2666,44.4705,18900.0
2008-06-25 15:55:00,82.8,83.49,82.69,83.04,50400.0,44.4491,44.8195,44.39,44.5779,50400.0
2008-06-26 09:30:00,82.2,82.45,81.76,82.45,38100.0,44.127,44.2612,43.8908,44.2612,38100.0
2008-06-26 09:35:00,82.45,82.85,82.17,82.25,35500.0,44.2612,44.4759,44.1109,44.1538,35500.0
2008-06-26 09:40:00,82.28,82.69,82.17,82.46,26700.0,44.1699,44.39,44.1109,44.2666,26700.0
2008-06-26 09:45:00,82.41,82.62,82.15,82.16,41800.0,44.2397,44.3524,44.1001,44.1055,41800.0
2008-06-26 09:50:00,82.16,82.7,82.11,82.67,18500.0,44.1055,44.3954,44.0787,44.3793,18500.0
2008-06-26 09:55:00,82.71,82.82,82.5,82.78,9800.0,44.4008,44.4598,44.288,44.4383,9800.0
2008-06-26 10:00:00,82.79,83.1,82.64,82.64,13000.0,44.4437,44.6101,44.3632,44.3632,13000.0
2008-06-26 10:05:00,82.67,82.88,82.53,82.85,13100.0,44.3793,44.492,44.3041,44.4759,13100.0
2008-06-26 10:10:00,82.81,82.81,82.42,82.46,27900.0,44.4544,44.4544,44.2451,44.2666,27900.0
2008-06-26 10:15:00,82.48,82.53,82.21,82.41,17000.0,44.2773,44.3041,44.1323,44.2397,17000.0
2008-06-26 10:20:00,82.38,82.57,82.29,82.32,25000.0,44.2236,44.3256,44.1753,44.1914,25000.0
2008-06-26 10:25:00,82.32,82.54,82.3,82.37,29600.0,44.1914,44.3095,44.1807,44.2182,29600.0
2008-06-26 10:30:00,82.37,82.78,82.3,82.74,19700.0,44.2182,44.4383,44.1807,44.4169,19700.0
2008-06-26 10:35:00,82.71,82.71,82.42,82.57,7100.0,44.4008,44.4008,44.2451,44.3256,7100.0
2008-06-26 10:40:00,82.58,82.69,82.31,82.52,18600.0,44.331,44.39,44.186,44.2988,18600.0
2008-06-26 10:45:00,82.6,82.71,82.33,82.71,11900.0,44.3417,44.4008,44.1968,44.4008,11900.0
2008-06-26 10:50:00,82.71,82.92,82.65,82.89,18600.0,44.4008,44.5135,44.3685,44.4974,18600.0
2008-06-26 10:55:00,82.89,82.94,82.52,82.68,15200.0,44.4974,44.5242,44.2988,44.3847,15200.0
2008-06-26 11:00:00,82.69,82.88,82.69,82.83,16100.0,44.39,44.492,44.39,44.4652,16100.0
2008-06-26 11:05:00,82.82,83.29,82.82,83.24,18200.0,44.4598,44.7121,44.4598,44.6853,18200.0
2008-06-26 11:10:00,83.21,83.34,82.89,82.98,22600.0,44.6692,44.739,44.4974,44.5457,22600.0
2008-06-26 11:15:00,82.98,83.04,82.75,82.75,9900.0,44.5457,44.5779,44.4222,44.4222,9900.0
2008-06-26 11:20:00,82.81,83.01,82.8,83.01,14100.0,44.4544,44.5618,44.4491,44.5618,14100.0
2008-06-26 11:25:00,83.0,83.01,82.85,82.86,17200.0,44.5564,44.5618,44.4759,44.4813,17200.0
2008-06-26 11:30:00,82.95,83.02,82.84,83.01,13600.0,44.5296,44.5672,44.4705,44.5618,13600.0
2008-06-26 11:35:00,83.06,83.12,82.88,82.95,6400.0,44.5886,44.6209,44.492,44.5296,6400.0
2008-06-26 11:40:00,82.96,83.22,82.96,83.21,6700.0,44.535,44.6745,44.535,44.6692,6700.0
2008-06-26 11:45:00,83.15,83.35,83.15,83.34,8900.0,44.637,44.7443,44.637,44.739,8900.0
2008-06-26 11:50:00,83.35,83.35,83.21,83.21,7300.0,44.7443,44.7443,44.6692,44.6692,7300.0
2008-06-26 11:55:00,83.19,83.26,83.1,83.16,3700.0,44.6584,44.696,44.6101,44.6423,3700.0
2008-06-26 12:00:00,83.12,83.16,82.95,82.97,5600.0,44.6209,44.6423,44.5296,44.5403,5600.0
2008-06-26 12:05:00,82.96,82.96,82.74,82.84,5600.0,44.535,44.535,44.4169,44.4705,5600.0
2008-06-26 12:10:00,82.85,82.89,82.79,82.88,9800.0,44.4759,44.4974,44.4437,44.492,9800.0
2008-06-26 12:15:00,82.87,83.04,82.87,82.93,7100.0,44.4866,44.5779,44.4866,44.5189,7100.0
2008-06-26 12:20:00,82.93,82.94,82.81,82.92,4300.0,44.5189,44.5242,44.4544,44.5135,4300.0
2008-06-26 12:25:00,82.89,83.02,82.74,82.8,8900.0,44.4974,44.5672,44.4169,44.4491,8900.0
2008-06-26 12:30:00,82.77,82.87,82.68,82.7,10200.0,44.433,44.4866,44.3847,44.3954,10200.0
2008-06-26 12:35:00,82.73,82.83,82.66,82.75,5900.0,44.4115,44.4652,44.3739,44.4222,5900.0
2008-06-26 12:40:00,82.7,82.9,82.6,82.83,17700.0,44.3954,44.5028,44.3417,44.4652,17700.0
2008-06-26 12:45:00,82.81,82.98,82.74,82.8,15500.0,44.4544,44.5457,44.4169,44.4491,15500.0
2008-06-26 12:50:00,82.78,82.82,82.67,82.68,4300.0,44.4383,44.4598,44.3793,44.3847,4300.0
2008-06-26 12:55:00,82.71,82.74,82.57,82.57,4600.0,44.4008,44.4169,44.3256,44.3256,4600.0
2008-06-26 13:00:00,82.56,82.78,82.56,82.72,10500.0,44.3202,44.4383,44.3202,44.4061,10500.0
2008-06-26 13:05:00,82.66,82.8,82.54,82.66,17200.0,44.3739,44.4491,44.3095,44.3739,17200.0
2008-06-26 13:10:00,82.67,82.8,82.63,82.77,8700.0,44.3793,44.4491,44.3578,44.433,8700.0
2008-06-26 13:15:00,82.74,82.81,82.67,82.74,9200.0,44.4169,44.4544,44.3793,44.4169,9200.0
2008-06-26 13:20:00,82.78,82.81,82.6,82.6,54500.0,44.4383,44.4544,44.3417,44.3417,54500.0
2008-06-26 13:25:00,82.58,82.58,82.37,82.37,7400.0,44.331,44.331,44.2182,44.2182,7400.0
2008-06-26 13:30:00,82.31,82.49,82.31,82.44,6700.0,44.186,44.2827,44.186,44.2558,6700.0
2008-06-26 13:35:00,82.4,82.49,82.36,82.46,9900.0,44.2343,44.2827,44.2129,44.2666,9900.0
2008-06-26 13:40:00,82.46,82.46,82.27,82.39,27400.0,44.2666,44.2666,44.1646,44.229,27400.0
2008-06-26 13:45:00,82.37,82.62,82.32,82.58,8800.0,44.2182,44.3524,44.1914,44.331,8800.0
2008-06-26 13:50:00,82.56,82.75,82.5,82.7,10100.0,44.3202,44.4222,44.288,44.3954,10100.0
2008-06-26 13:55:00,82.7,82.7,82.52,82.62,7400.0,44.3954,44.3954,44.2988,44.3524,7400.0
2008-06-26 14:00:00,82.6,82.64,82.53,82.58,7300.0,44.3417,44.3632,44.3041,44.331,7300.0
2008-06-26 14:05:00,82.63,82.81,82.55,82.75,9500.0,44.3578,44.4544,44.3149,44.4222,9500.0
2008-06-26 14:10:00,82.78,82.9,82.55,82.7,45400.0,44.4383,44.5028,44.3149,44.3954,45400.0
2008-06-26 14:15:00,82.73,83.11,82.67,82.83,91800.0,44.4115,44.6155,44.3793,44.4652,91800.0
2008-06-26 14:20:00,82.79,82.85,82.51,82.67,11800.0,44.4437,44.4759,44.2934,44.3793,11800.0
2008-06-26 14:25:00,82.68,82.72,82.5,82.72,20800.0,44.3847,44.4061,44.288,44.4061,20800.0
2008-06-26 14:30:00,82.65,82.65,82.19,82.22,22100.0,44.3685,44.3685,44.1216,44.1377,22100.0
2008-06-26 14:35:00,82.23,82.35,82.06,82.08,15600.0,44.1431,44.2075,44.0518,44.0626,15600.0
2008-06-26 14:40:00,82.07,82.22,82.01,82.02,18100.0,44.0572,44.1377,44.025,44.0303,18100.0
2008-06-26 14:45:00,82.04,82.1,81.91,81.92,16800.0,44.0411,44.0733,43.9713,43.9767,16800.0
2008-06-26 14:50:00,81.94,82.19,81.94,82.07,13400.0,43.9874,44.1216,43.9874,44.0572,13400.0
2008-06-26 14:55:00,82.08,82.2,82.02,82.07,8800.0,44.0626,44.127,44.0303,44.0572,8800.0
2008-06-26 15:00:00,82.07,82.2,81.93,82.08,15700.0,44.0572,44.127,43.982,44.0626,15700.0
2008-06-26 15:05:00,82.06,82.12,81.93,82.12,27300.0,44.0518,44.084,43.982,44.084,27300.0
2008-06-26 15:10:00,82.06,82.15,81.93,81.93,15000.0,44.0518,44.1001,43.982,43.982,15000.0
2008-06-26 15:15:00,81.97,82.42,81.93,82.16,15000.0,44.0035,44.2451,43.982,44.1055,15000.0
2008-06-26 15:20:00,82.14,82.26,82.03,82.17,16400.0,44.0948,44.1592,44.0357,44.1109,16400.0
2008-06-26 15:25:00,82.18,82.39,82.18,82.19,13700.0,44.1162,44.229,44.1162,44.1216,13700.0
2008-06-26 15:30:00,82.14,82.18,81.85,81.85,25500.0,44.0948,44.1162,43.9391,43.9391,25500.0
2008-06-26 15:35:00,81.85,82.01,81.77,81.77,32100.0,43.9391,44.025,43.8961,43.8961,32100.0
2008-06-26 15:40:00,81.83,81.89,81.62,81.86,33200.0,43.9284,43.9606,43.8156,43.9445,33200.0
2008-06-26 15:45:00,81.84,81.84,81.51,81.52,51800.0,43.9337,43.9337,43.7566,43.7619,51800.0
2008-06-26 15:50:00,81.52,81.55,81.1,81.22,58600.0,43.7619,43.778,43.5365,43.6009,58600.0
2008-06-26 15:55:00,81.22,81.37,80.87,81.03,125900.0,43.6009,43.6814,43.413,43.4989,125900.0
2008-06-27 09:30:00,80.5,80.74,80.19,80.63,22900.0,43.2144,43.3432,43.048,43.2842,22900.0
2008-06-27 09:35:00,80.69,80.74,80.0,80.07,30500.0,43.3164,43.3432,42.946,42.9835,30500.0
2008-06-27 09:40:00,80.06,80.23,79.85,79.85,52500.0,42.9782,43.0694,42.8654,42.8654,52500.0
2008-06-27 09:45:00,79.85,80.41,79.8,79.99,26800.0,42.8654,43.1661,42.8386,42.9406,26800.0
2008-06-27 09:50:00,79.98,80.47,79.94,80.13,20500.0,42.9352,43.1983,42.9138,43.0157,20500.0
2008-06-27 09:55:00,80.15,80.42,79.83,80.31,21600.0,43.0265,43.1714,42.8547,43.1124,21600.0
2008-06-27 10:00:00,80.38,80.69,80.37,80.69,15100.0,43.15,43.3164,43.1446,43.3164,15100.0
2008-06-27 10:05:00,80.71,80.92,80.41,80.58,22300.0,43.3271,43.4398,43.1661,43.2573,22300.0
2008-06-27 10:10:00,80.55,80.62,80.11,80.2,15500.0,43.2412,43.2788,43.005,43.0533,15500.0
2008-06-27 10:15:00,80.14,80.37,80.12,80.15,14200.0,43.0211,43.1446,43.0104,43.0265,14200.0
2008-06-27 10:20:00,80.16,80.3,80.08,80.24,9400.0,43.0319,43.107,42.9889,43.0748,9400.0
2008-06-27 10:25:00,80.23,80.26,80.11,80.13,7800.0,43.0694,43.0855,43.005,43.0157,7800.0
2008-06-27 10:30:00,80.08,80.29,79.99,80.09,51800.0,42.9889,43.1016,42.9406,42.9943,51800.0
2008-06-27 10:35:00,80.09,80.18,79.96,80.13,31400.0,42.9943,43.0426,42.9245,43.0157,31400.0
2008-06-27 10:40:00,80.18,80.19,79.85,79.91,25200.0,43.0426,43.048,42.8654,42.8976,25200.0
2008-06-27 10:45:00,79.93,80.03,79.68,79.69,13500.0,42.9084,42.9621,42.7742,42.7795,13500.0
2008-06-27 10:50:00,79.72,80.02,79.7,80.0,39800.0,42.7957,42.9567,42.7849,42.946,39800.0
2008-06-27 10:55:00,80.0,80.09,79.96,80.09,15200.0,42.946,42.9943,42.9245,42.9943,15200.0
2008-06-27 11:00:00,80.07,80.13,79.85,80.02,14900.0,42.9835,43.0157,42.8654,42.9567,14900.0
2008-06-27 11:05:00,80.02,80.16,80.02,80.12,5500.0,42.9567,43.0319,42.9567,43.0104,5500.0
2008-06-27 11:10:00,80.07,80.32,80.06,80.27,6800.0,42.9835,43.1177,42.9782,43.0909,6800.0
2008-06-27 11:15:00,80.28,80.34,80.17,80.34,3100.0,43.0963,43.1285,43.0372,43.1285,3100.0
2008-06-27 11:20:00,80.29,80.29,80.12,80.13,6900.0,43.1016,43.1016,43.0104,43.0157,6900.0
2008-06-27 11:25:00,80.13,80.44,80.07,80.41,9100.0,43.0157,43.1822,42.9835,43.1661,9100.0
2008-06-27 11:30:00,80.44,80.44,80.22,80.34,5700.0,43.1822,43.1822,43.0641,43.1285,5700.0
2008-06-27 11:35:00,80.29,80.33,80.17,80.2,3600.0,43.1016,43.1231,43.0372,43.0533,3600.0
2008-06-27 11:40:00,80.17,80.17,80.02,80.02,5300.0,43.0372,43.0372,42.9567,42.9567,5300.0
2008-06-27 11:45:00,80.01,80.05,79.97,80.03,7100.0,42.9513,42.9728,42.9299,42.9621,7100.0
2008-06-27 11:50:00,80.06,80.06,79.84,79.9,12800.0,42.9782,42.9782,42.8601,42.8923,12800.0
2008-06-27 11:55:00,79.94,80.14,79.92,80.04,24400.0,42.9138,43.0211,42.903,42.9674,24400.0
2008-06-27 12:00:00,80.05,80.3,80.05,80.17,12800.0,42.9728,43.107,42.9728,43.0372,12800.0
2008-06-27 12:05:00,80.17,80.43,80.17,80.27,11400.0,43.0372,43.1768,43.0372,43.0909,11400.0
2008-06-27 12:10:00,80.29,80.35,80.18,80.25,11200.0,43.1016,43.1339,43.0426,43.0802,11200.0
2008-06-27 12:15:00,80.22,80.27,80.09,80.16,10300.0,43.0641,43.0909,42.9943,43.0319,10300.0
2008-06-27 12:20:00,80.17,80.26,80.17,80.24,21300.0,43.0372,43.0855,43.0372,43.0748,21300.0
2008-06-27 12:25:00,80.22,80.4,80.21,80.28,14700.0,43.0641,43.1607,43.0587,43.0963,14700.0
2008-06-27 12:30:00,80.27,80.32,80.17,80.25,8500.0,43.0909,43.1177,43.0372,43.0802,8500.0
2008-06-27 12:35:00,80.22,80.3,80.18,80.28,10200.0,43.0641,43.107,43.0426,43.0963,10200.0
2008-06-27 12:40:00,80.26,80.3,80.17,80.27,21600.0,43.0855,43.107,43.0372,43.0909,21600.0
2008-06-27 12:45:00,80.21,80.24,80.07,80.07,9600.0,43.0587,43.0748,42.9835,42.9835,9600.0
2008-06-27 12:50:00,80.09,80.25,80.04,80.25,15000.0,42.9943,43.0802,42.9674,43.0802,15000.0
2008-06-27 12:55:00,80.24,80.25,80.02,80.17,16600.0,43.0748,43.0802,42.9567,43.0372,16600.0
2008-06-27 13:00:00,80.15,80.21,80.0,80.08,9100.0,43.0265,43.0587,42.946,42.9889,9100.0
2008-06-27 13:05:00,80.07,80.14,79.88,79.94,33500.0,42.9835,43.0211,42.8815,42.9138,33500.0
2008-06-27 13:10:00,79.93,79.93,79.61,79.62,12500.0,42.9084,42.9084,42.7366,42.742,12500.0
2008-06-27 13:15:00,79.74,79.8,79.6,79.65,4500.0,42.8064,42.8386,42.7312,42.7581,4500.0
2008-06-27 13:20:00,79.59,79.75,79.51,79.75,11200.0,42.7259,42.8118,42.6829,42.8118,11200.0
2008-06-27 13:25:00,79.74,79.87,79.7,79.74,10000.0,42.8064,42.8762,42.7849,42.8064,10000.0
2008-06-27 13:30:00,79.78,79.86,79.62,79.73,7100.0,42.8279,42.8708,42.742,42.801,7100.0
2008-06-27 13:35:00,79.72,79.91,79.57,79.88,26500.0,42.7957,42.8976,42.7151,42.8815,26500.0
2008-06-27 13:40:00,79.91,79.98,79.79,79.85,20300.0,42.8976,42.9352,42.8332,42.8654,20300.0
2008-06-27 13:45:00,79.83,80.04,79.81,80.0,10800.0,42.8547,42.9674,42.844,42.946,10800.0
2008-06-27 13:50:00,80.04,80.05,79.83,80.0,18900.0,42.9674,42.9728,42.8547,42.946,18900.0
2008-06-27 13:55:00,80.0,80.2,79.99,80.02,15800.0,42.946,43.0533,42.9406,42.9567,15800.0
2008-06-27 14:00:00,80.07,80.07,79.89,80.0,17600.0,42.9835,42.9835,42.8869,42.946,17600.0
2008-06-27 14:05:00,80.0,80.04,79.91,80.0,18800.0,42.946,42.9674,42.8976,42.946,18800.0
2008-06-27 14:10:00,79.99,80.03,79.88,79.96,13800.0,42.9406,42.9621,42.8815,42.9245,13800.0
2008-06-27 14:15:00,79.98,80.16,79.98,80.06,29700.0,42.9352,43.0319,42.9352,42.9782,29700.0
2008-06-27 14:20:00,80.06,80.08,79.87,80.02,17500.0,42.9782,42.9889,42.8762,42.9567,17500.0
2008-06-27 14:25:00,80.02,80.17,79.88,80.1,21700.0,42.9567,43.0372,42.8815,42.9996,21700.0
2008-06-27 14:30:00,80.1,80.47,80.1,80.38,15800.0,42.9996,43.1983,42.9996,43.15,15800.0
2008-06-27 14:35:00,80.37,80.52,80.29,80.48,5300.0,43.1446,43.2251,43.1016,43.2036,5300.0
2008-06-27 14:40:00,80.51,80.55,80.31,80.31,7200.0,43.2197,43.2412,43.1124,43.1124,7200.0
2008-06-27 14:45:00,80.31,80.53,80.18,80.52,8200.0,43.1124,43.2305,43.0426,43.2251,8200.0
2008-06-27 14:50:00,80.5,80.5,80.31,80.39,10200.0,43.2144,43.2144,43.1124,43.1553,10200.0
2008-06-27 14:55:00,80.39,80.41,80.1,80.28,13500.0,43.1553,43.1661,42.9996,43.0963,13500.0
2008-06-27 15:00:00,80.28,80.32,80.11,80.11,18000.0,43.0963,43.1177,43.005,43.005,18000.0
2008-06-27 15:05:00,80.13,80.15,79.97,80.14,5100.0,43.0157,43.0265,42.9299,43.0211,5100.0
2008-06-27 15:10:00,80.19,80.26,80.08,80.1,10000.0,43.048,43.0855,42.9889,42.9996,10000.0
2008-06-27 15:15:00,80.13,80.13,79.94,79.99,6200.0,43.0157,43.0157,42.9138,42.9406,6200.0
2008-06-27 15:20:00,79.98,80.1,79.92,79.96,15100.0,42.9352,42.9996,42.903,42.9245,15100.0
2008-06-27 15:25:00,79.95,79.95,79.73,79.84,15600.0,42.9191,42.9191,42.801,42.8601,15600.0
2008-06-27 15:30:00,79.79,79.79,79.66,79.7,16800.0,42.8332,42.8332,42.7634,42.7849,16800.0
2008-06-27 15:35:00,79.68,79.81,79.68,79.69,15500.0,42.7742,42.844,42.7742,42.7795,15500.0
2008-06-27 15:40:00,79.69,79.98,79.58,79.79,46200.0,42.7795,42.9352,42.7205,42.8332,46200.0
2008-06-27 15:45:00,79.79,79.81,79.47,79.72,39000.0,42.8332,42.844,42.6614,42.7957,39000.0
2008-06-27 15:50:00,79.76,79.76,79.48,79.58,31600.0,42.8171,42.8171,42.6668,42.7205,31600.0
2008-06-27 15:55:00,79.59,79.63,79.43,79.6,49400.0,42.7259,42.7473,42.64,42.7312,49400.0
2008-06-30 09:30:00,81.26,81.87,79.37,79.41,13300.0,43.6224,43.9498,42.6078,42.6292,13300.0
2008-06-30 09:35:00,79.41,79.73,79.32,79.32,14200.0,42.6292,42.801,42.5809,42.5809,14200.0
2008-06-30 09:40:00,79.5,79.71,79.26,79.39,14000.0,42.6775,42.7903,42.5487,42.6185,14000.0
2008-06-30 09:45:00,79.39,79.59,78.93,79.07,25300.0,42.6185,42.7259,42.3716,42.4467,25300.0
2008-06-30 09:50:00,79.01,79.29,78.85,79.0,13600.0,42.4145,42.5648,42.3286,42.4091,13600.0
2008-06-30 09:55:00,79.11,79.4,79.06,79.29,11300.0,42.4682,42.6239,42.4413,42.5648,11300.0
2008-06-30 10:00:00,79.28,79.54,79.2,79.26,12900.0,42.5594,42.699,42.5165,42.5487,12900.0
2008-06-30 10:05:00,79.31,79.74,79.31,79.53,16200.0,42.5756,42.8064,42.5756,42.6937,16200.0
2008-06-30 10:10:00,79.53,79.75,79.32,79.64,9600.0,42.6937,42.8118,42.5809,42.7527,9600.0
2008-06-30 10:15:00,79.57,79.67,79.3,79.52,11500.0,42.7151,42.7688,42.5702,42.6883,11500.0
2008-06-30 10:20:00,79.55,79.78,79.55,79.74,7100.0,42.7044,42.8279,42.7044,42.8064,7100.0
2008-06-30 10:25:00,79.79,80.05,79.79,80.02,10800.0,42.8332,42.9728,42.8332,42.9567,10800.0
2008-06-30 10:30:00,79.93,80.3,79.93,80.21,11800.0,42.9084,43.107,42.9084,43.0587,11800.0
2008-06-30 10:35:00,80.18,80.38,80.05,80.2,9900.0,43.0426,43.15,42.9728,43.0533,9900.0
2008-06-30 10:40:00,80.16,80.16,80.01,80.01,7200.0,43.0319,43.0319,42.9513,42.9513,7200.0
2008-06-30 10:45:00,80.01,80.05,79.98,80.05,5600.0,42.9513,42.9728,42.9352,42.9728,5600.0
2008-06-30 10:50:00,80.0,80.23,79.86,80.04,14400.0,42.946,43.0694,42.8708,42.9674,14400.0
2008-06-30 10:55:00,80.08,80.22,80.07,80.22,9000.0,42.9889,43.0641,42.9835,43.0641,9000.0
2008-06-30 11:00:00,80.22,80.36,80.09,80.36,11100.0,43.0641,43.1392,42.9943,43.1392,11100.0
2008-06-30 11:05:00,80.33,80.52,80.2,80.47,19700.0,43.1231,43.2251,43.0533,43.1983,19700.0
2008-06-30 11:10:00,80.47,80.75,80.42,80.66,7800.0,43.1983,43.3486,43.1714,43.3003,7800.0
2008-06-30 11:15:00,80.65,81.1,80.63,81.1,10000.0,43.2949,43.5365,43.2842,43.5365,10000.0
2008-06-30 11:20:00,81.04,81.22,80.97,81.2,10500.0,43.5043,43.6009,43.4667,43.5902,10500.0
2008-06-30 11:25:00,81.2,81.41,81.12,81.41,9500.0,43.5902,43.7029,43.5472,43.7029,9500.0
2008-06-30 11:30:00,81.39,81.39,81.06,81.09,6600.0,43.6921,43.6921,43.515,43.5311,6600.0
2008-06-30 11:35:00,81.12,81.14,80.86,80.86,6700.0,43.5472,43.5579,43.4076,43.4076,6700.0
2008-06-30 11:40:00,80.88,80.95,80.84,80.88,3100.0,43.4184,43.4559,43.3969,43.4184,3100.0
2008-06-30 11:45:00,80.88,80.91,80.74,80.82,6100.0,43.4184,43.4345,43.3432,43.3862,6100.0
2008-06-30 11:50:00,80.77,81.01,80.77,80.96,11000.0,43.3593,43.4882,43.3593,43.4613,11000.0
2008-06-30 11:55:00,80.96,81.14,80.96,81.02,7000.0,43.4613,43.5579,43.4613,43.4935,7000.0
2008-06-30 12:00:00,81.02,81.07,80.96,80.98,6200.0,43.4935,43.5204,43.4613,43.472,6200.0
2008-06-30 12:05:00,80.99,81.18,80.95,81.11,6700.0,43.4774,43.5794,43.4559,43.5418,6700.0
2008-06-30 12:10:00,81.13,81.23,80.95,80.98,8800.0,43.5526,43.6063,43.4559,43.472,8800.0
2008-06-30 12:15:00,81.0,81.11,80.97,81.09,7100.0,43.4828,43.5418,43.4667,43.5311,7100.0
2008-06-30 12:20:00,81.05,81.15,80.9,81.11,9400.0,43.5096,43.5633,43.4291,43.5418,9400.0
2008-06-30 12:25:00,81.07,81.1,80.98,81.09,5100.0,43.5204,43.5365,43.472,43.5311,5100.0
2008-06-30 12:30:00,81.09,81.09,81.0,81.07,4500.0,43.5311,43.5311,43.4828,43.5204,4500.0
2008-06-30 12:35:00,81.03,81.03,80.85,80.93,6700.0,43.4989,43.4989,43.4023,43.4452,6700.0
2008-06-30 12:40:00,80.95,81.03,80.9,81.03,7900.0,43.4559,43.4989,43.4291,43.4989,7900.0
2008-06-30 12:45:00,81.01,81.34,81.0,81.31,8700.0,43.4882,43.6653,43.4828,43.6492,8700.0
2008-06-30 12:50:00,81.29,81.32,81.21,81.29,7500.0,43.6385,43.6546,43.5955,43.6385,7500.0
2008-06-30 12:55:00,81.25,81.31,81.16,81.21,4600.0,43.617,43.6492,43.5687,43.5955,4600.0
2008-06-30 13:00:00,81.23,81.25,81.1,81.13,5600.0,43.6063,43.617,43.5365,43.5526,5600.0
2008-06-30 13:05:00,81.1,81.16,81.01,81.02,3600.0,43.5365,43.5687,43.4882,43.4935,3600.0
2008-06-30 13:10:00,81.01,81.05,80.87,80.9,9400.0,43.4882,43.5096,43.413,43.4291,9400.0
2008-06-30 13:15:00,80.91,81.0,80.88,81.0,9600.0,43.4345,43.4828,43.4184,43.4828,9600.0
2008-06-30 13:20:00,80.98,81.09,80.92,80.93,9300.0,43.472,43.5311,43.4398,43.4452,9300.0
2008-06-30 13:25:00,80.98,81.05,80.78,80.93,17900.0,43.472,43.5096,43.3647,43.4452,17900.0
2008-06-30 13:30:00,80.95,80.96,80.85,80.88,8600.0,43.4559,43.4613,43.4023,43.4184,8600.0
2008-06-30 13:35:00,80.85,80.88,80.62,80.74,14600.0,43.4023,43.4184,43.2788,43.3432,14600.0
2008-06-30 13:40:00,80.74,80.74,80.62,80.69,7300.0,43.3432,43.3432,43.2788,43.3164,7300.0
2008-06-30 13:45:00,80.72,80.82,80.64,80.78,10800.0,43.3325,43.3862,43.2895,43.3647,10800.0
2008-06-30 13:50:00,80.73,80.79,80.44,80.44,9700.0,43.3378,43.3701,43.1822,43.1822,9700.0
2008-06-30 13:55:00,80.51,80.63,80.5,80.63,5900.0,43.2197,43.2842,43.2144,43.2842,5900.0
2008-06-30 14:00:00,80.62,80.66,80.51,80.54,7300.0,43.2788,43.3003,43.2197,43.2358,7300.0
2008-06-30 14:05:00,80.56,80.57,80.38,80.45,13000.0,43.2466,43.252,43.15,43.1875,13000.0
2008-06-30 14:10:00,80.45,80.51,80.39,80.5,9300.0,43.1875,43.2197,43.1553,43.2144,9300.0
2008-06-30 14:15:00,80.49,80.63,80.47,80.58,8600.0,43.209,43.2842,43.1983,43.2573,8600.0
2008-06-30 14:20:00,80.57,80.7,80.47,80.6,8700.0,43.252,43.3217,43.1983,43.2681,8700.0
2008-06-30 14:25:00,80.59,80.8,80.59,80.73,6900.0,43.2627,43.3754,43.2627,43.3378,6900.0
2008-06-30 14:30:00,80.77,80.77,80.61,80.64,10000.0,43.3593,43.3593,43.2734,43.2895,10000.0
2008-06-30 14:35:00,80.64,80.75,80.61,80.67,12100.0,43.2895,43.3486,43.2734,43.3056,12100.0
2008-06-30 14:40:00,80.74,80.88,80.63,80.68,18900.0,43.3432,43.4184,43.2842,43.311,18900.0
2008-06-30 14:45:00,80.6,80.7,80.6,80.7,10200.0,43.2681,43.3217,43.2681,43.3217,10200.0
2008-06-30 14:50:00,80.7,80.85,80.69,80.85,10600.0,43.3217,43.4023,43.3164,43.4023,10600.0
2008-06-30 14:55:00,80.89,80.92,80.82,80.82,9000.0,43.4237,43.4398,43.3862,43.3862,9000.0
2008-06-30 15:00:00,80.84,80.87,80.76,80.84,7400.0,43.3969,43.413,43.3539,43.3969,7400.0
2008-06-30 15:05:00,80.83,80.87,80.79,80.86,7400.0,43.3915,43.413,43.3701,43.4076,7400.0
2008-06-30 15:10:00,80.84,81.0,80.81,80.96,10400.0,43.3969,43.4828,43.3808,43.4613,10400.0
2008-06-30 15:15:00,80.97,81.12,80.91,81.12,13100.0,43.4667,43.5472,43.4345,43.5472,13100.0
2008-06-30 15:20:00,81.12,81.29,81.04,81.28,17900.0,43.5472,43.6385,43.5043,43.6331,17900.0
2008-06-30 15:25:00,81.26,81.26,81.12,81.15,16200.0,43.6224,43.6224,43.5472,43.5633,16200.0
2008-06-30 15:30:00,81.16,81.18,80.91,81.1,22700.0,43.5687,43.5794,43.4345,43.5365,22700.0
2008-06-30 15:35:00,81.1,81.37,81.06,81.29,15400.0,43.5365,43.6814,43.515,43.6385,15400.0
2008-06-30 15:40:00,81.33,81.39,81.19,81.37,48900.0,43.6599,43.6921,43.5848,43.6814,48900.0
2008-06-30 15:45:00,81.37,81.37,80.9,81.08,25800.0,43.6814,43.6814,43.4291,43.5257,25800.0
2008-06-30 15:50:00,81.06,81.08,80.91,80.94,22500.0,43.515,43.5257,43.4345,43.4506,22500.0
2008-06-30 15:55:00,80.9,81.2,80.78,80.91,76800.0,43.4291,43.5902,43.3647,43.4345,76800.0
2008-07-01 09:30:00,79.49,79.89,79.42,79.89,24800.0,42.6722,42.8869,42.6346,42.8869,24800.0
2008-07-01 09:35:00,79.71,79.85,79.2,79.27,13200.0,42.7903,42.8654,42.5165,42.5541,13200.0
2008-07-01 09:40:00,79.25,79.54,79.11,79.39,16500.0,42.5433,42.699,42.4682,42.6185,16500.0
2008-07-01 09:45:00,79.39,80.09,79.39,80.08,20100.0,42.6185,42.9943,42.6185,42.9889,20100.0
2008-07-01 09:50:00,80.09,80.21,79.96,80.03,15800.0,42.9943,43.0587,42.9245,42.9621,15800.0
2008-07-01 09:55:00,80.04,80.15,79.91,80.0,13300.0,42.9674,43.0265,42.8976,42.946,13300.0
2008-07-01 10:00:00,80.04,80.26,79.9,80.26,55200.0,42.9674,43.0855,42.8923,43.0855,55200.0
2008-07-01 10:05:00,80.21,80.5,80.13,80.36,16600.0,43.0587,43.2144,43.0157,43.1392,16600.0
2008-07-01 10:10:00,80.34,80.37,79.91,79.97,23800.0,43.1285,43.1446,42.8976,42.9299,23800.0
2008-07-01 10:15:00,79.98,80.15,79.85,80.02,18400.0,42.9352,43.0265,42.8654,42.9567,18400.0
2008-07-01 10:20:00,80.09,80.16,79.82,80.01,12700.0,42.9943,43.0319,42.8493,42.9513,12700.0
2008-07-01 10:25:00,80.01,80.11,79.97,80.05,12100.0,42.9513,43.005,42.9299,42.9728,12100.0
2008-07-01 10:30:00,80.07,80.23,80.03,80.23,11600.0,42.9835,43.0694,42.9621,43.0694,11600.0
2008-07-01 10:35:00,80.22,80.53,80.22,80.46,10300.0,43.0641,43.2305,43.0641,43.1929,10300.0
2008-07-01 10:40:00,80.48,80.48,80.24,80.28,6500.0,43.2036,43.2036,43.0748,43.0963,6500.0
2008-07-01 10:45:00,80.3,80.49,80.05,80.44,14300.0,43.107,43.209,42.9728,43.1822,14300.0
2008-07-01 10:50:00,80.48,80.56,80.14,80.17,13600.0,43.2036,43.2466,43.0211,43.0372,13600.0
2008-07-01 10:55:00,80.13,80.44,80.13,80.32,15300.0,43.0157,43.1822,43.0157,43.1177,15300.0
2008-07-01 11:00:00,80.38,80.56,80.32,80.46,9200.0,43.15,43.2466,43.1177,43.1929,9200.0
2008-07-01 11:05:00,80.45,80.45,80.06,80.08,8400.0,43.1875,43.1875,42.9782,42.9889,8400.0
2008-07-01 11:10:00,80.09,80.3,80.09,80.3,8400.0,42.9943,43.107,42.9943,43.107,8400.0
2008-07-01 11:15:00,80.32,80.35,80.02,80.03,9200.0,43.1177,43.1339,42.9567,42.9621,9200.0
2008-07-01 11:20:00,80.03,80.13,79.83,79.83,13100.0,42.9621,43.0157,42.8547,42.8547,13100.0
2008-07-01 11:25:00,79.89,80.1,79.84,79.85,7000.0,42.8869,42.9996,42.8601,42.8654,7000.0
2008-07-01 11:30:00,79.84,80.06,79.83,80.02,5100.0,42.8601,42.9782,42.8547,42.9567,5100.0
2008-07-01 11:35:00,80.02,80.15,79.9,80.02,12600.0,42.9567,43.0265,42.8923,42.9567,12600.0
2008-07-01 11:40:00,80.01,80.14,80.0,80.0,9300.0,42.9513,43.0211,42.946,42.946,9300.0
2008-07-01 11:45:00,80.0,80.09,80.0,80.04,5000.0,42.946,42.9943,42.946,42.9674,5000.0
2008-07-01 11:50:00,80.07,80.09,79.89,79.96,23700.0,42.9835,42.9943,42.8869,42.9245,23700.0
2008-07-01 11:55:00,79.98,80.02,79.75,79.75,19900.0,42.9352,42.9567,42.8118,42.8118,19900.0
2008-07-01 12:00:00,79.75,79.82,79.5,79.76,34100.0,42.8118,42.8493,42.6775,42.8171,34100.0
2008-07-01 12:05:00,79.7,79.73,79.56,79.7,22000.0,42.7849,42.801,42.7098,42.7849,22000.0
2008-07-01 12:10:00,79.65,79.65,79.15,79.2,30100.0,42.7581,42.7581,42.4897,42.5165,30100.0
2008-07-01 12:15:00,79.2,79.3,78.98,79.3,29600.0,42.5165,42.5702,42.3984,42.5702,29600.0
2008-07-01 12:20:00,79.3,79.47,79.14,79.22,30400.0,42.5702,42.6614,42.4843,42.5272,30400.0
2008-07-01 12:25:00,79.24,79.33,79.0,79.16,20300.0,42.538,42.5863,42.4091,42.495,20300.0
2008-07-01 12:30:00,79.18,79.43,79.17,79.29,11800.0,42.5058,42.64,42.5004,42.5648,11800.0
2008-07-01 12:35:00,79.31,79.41,79.25,79.31,7600.0,42.5756,42.6292,42.5433,42.5756,7600.0
2008-07-01 12:40:00,79.29,79.31,79.06,79.06,11100.0,42.5648,42.5756,42.4413,42.4413,11100.0
2008-07-01 12:45:00,79.11,79.42,79.08,79.37,16900.0,42.4682,42.6346,42.4521,42.6078,16900.0
2008-07-01 12:50:00,79.37,79.44,79.21,79.43,13700.0,42.6078,42.6453,42.5219,42.64,13700.0
2008-07-01 12:55:00,79.46,79.66,79.44,79.45,17900.0,42.6561,42.7634,42.6453,42.6507,17900.0
2008-07-01 13:00:00,79.44,79.73,79.37,79.62,13700.0,42.6453,42.801,42.6078,42.742,13700.0
2008-07-01 13:05:00,79.6,79.73,79.32,79.34,13000.0,42.7312,42.801,42.5809,42.5917,13000.0
2008-07-01 13:10:00,79.35,79.46,79.28,79.32,14600.0,42.597,42.6561,42.5594,42.5809,14600.0
2008-07-01 13:15:00,79.34,79.6,79.34,79.55,133800.0,42.5917,42.7312,42.5917,42.7044,133800.0
2008-07-01 13:20:00,79.53,79.78,79.47,79.69,188500.0,42.6937,42.8279,42.6614,42.7795,188500.0
2008-07-01 13:25:00,79.64,79.66,79.39,79.43,141300.0,42.7527,42.7634,42.6185,42.64,141300.0
2008-07-01 13:30:00,79.42,79.54,79.32,79.5,36700.0,42.6346,42.699,42.5809,42.6775,36700.0
2008-07-01 13:35:00,79.51,79.51,79.12,79.16,11700.0,42.6829,42.6829,42.4736,42.495,11700.0
2008-07-01 13:40:00,79.17,79.34,79.02,79.21,15400.0,42.5004,42.5917,42.4199,42.5219,15400.0
2008-07-01 13:45:00,79.18,79.52,79.15,79.47,17500.0,42.5058,42.6883,42.4897,42.6614,17500.0
2008-07-01 13:50:00,79.49,79.72,79.43,79.56,16100.0,42.6722,42.7957,42.64,42.7098,16100.0
2008-07-01 13:55:00,79.59,79.95,79.59,79.61,15600.0,42.7259,42.9191,42.7259,42.7366,15600.0
2008-07-01 14:00:00,79.61,79.98,79.57,79.9,21900.0,42.7366,42.9352,42.7151,42.8923,21900.0
2008-07-01 14:05:00,79.95,80.25,79.9,79.96,16600.0,42.9191,43.0802,42.8923,42.9245,16600.0
2008-07-01 14:10:00,79.99,80.48,79.98,80.4,20400.0,42.9406,43.2036,42.9352,43.1607,20400.0
2008-07-01 14:15:00,80.32,80.44,80.08,80.43,17400.0,43.1177,43.1822,42.9889,43.1768,17400.0
2008-07-01 14:20:00,80.44,80.69,80.4,80.58,19300.0,43.1822,43.3164,43.1607,43.2573,19300.0
2008-07-01 14:25:00,80.56,80.56,80.16,80.18,15700.0,43.2466,43.2466,43.0319,43.0426,15700.0
2008-07-01 14:30:00,80.2,80.25,80.09,80.19,12300.0,43.0533,43.0802,42.9943,43.048,12300.0
2008-07-01 14:35:00,80.19,80.27,80.04,80.05,16300.0,43.048,43.0909,42.9674,42.9728,16300.0
2008-07-01 14:40:00,80.09,80.7,80.07,80.7,12600.0,42.9943,43.3217,42.9835,43.3217,12600.0
2008-07-01 14:45:00,80.72,80.96,80.55,80.57,15800.0,43.3325,43.4613,43.2412,43.252,15800.0
2008-07-01 14:50:00,80.6,80.84,80.58,80.84,16100.0,43.2681,43.3969,43.2573,43.3969,16100.0
2008-07-01 14:55:00,80.82,80.91,80.55,80.59,8000.0,43.3862,43.4345,43.2412,43.2627,8000.0
2008-07-01 15:00:00,80.59,80.59,80.39,80.46,14500.0,43.2627,43.2627,43.1553,43.1929,14500.0
2008-07-01 15:05:00,80.41,80.5,80.25,80.42,27100.0,43.1661,43.2144,43.0802,43.1714,27100.0
2008-07-01 15:10:00,80.4,80.45,80.19,80.36,16500.0,43.1607,43.1875,43.048,43.1392,16500.0
2008-07-01 15:15:00,80.33,80.45,80.0,80.08,23400.0,43.1231,43.1875,42.946,42.9889,23400.0
2008-07-01 15:20:00,80.06,80.28,79.98,80.28,27500.0,42.9782,43.0963,42.9352,43.0963,27500.0
2008-07-01 15:25:00,80.29,80.43,80.14,80.23,21500.0,43.1016,43.1768,43.0211,43.0694,21500.0
2008-07-01 15:30:00,80.21,80.64,80.18,80.43,13200.0,43.0587,43.2895,43.0426,43.1768,13200.0
2008-07-01 15:35:00,80.46,80.84,80.46,80.74,14300.0,43.1929,43.3969,43.1929,43.3432,14300.0
2008-07-01 15:40:00,80.75,80.99,80.68,80.81,20600.0,43.3486,43.4774,43.311,43.3808,20600.0
2008-07-01 15:45:00,80.77,81.02,80.7,80.9,18800.0,43.3593,43.4935,43.3217,43.4291,18800.0
2008-07-01 15:50:00,80.91,81.16,80.86,81.05,22600.0,43.4345,43.5687,43.4076,43.5096,22600.0
2008-07-01 15:55:00,81.05,81.33,80.94,81.32,54400.0,43.5096,43.6599,43.4506,43.6546,54400.0
2008-07-02 09:30:00,81.4,82.59,81.36,81.77,29600.0,43.6975,44.3363,43.676,43.8961,29600.0
2008-07-02 09:35:00,81.78,81.83,81.66,81.79,7800.0,43.9015,43.9284,43.8371,43.9069,7800.0
2008-07-02 09:40:00,81.71,81.95,81.36,81.36,12600.0,43.8639,43.9928,43.676,43.676,12600.0
2008-07-02 09:45:00,81.3,81.87,81.3,81.44,16000.0,43.6438,43.9498,43.6438,43.719,16000.0
2008-07-02 09:50:00,81.34,81.6,81.34,81.47,9400.0,43.6653,43.8049,43.6653,43.7351,9400.0
2008-07-02 09:55:00,81.39,81.54,81.15,81.21,13700.0,43.6921,43.7727,43.5633,43.5955,13700.0
2008-07-02 10:00:00,81.25,81.35,81.05,81.2,10800.0,43.617,43.6707,43.5096,43.5902,10800.0
2008-07-02 10:05:00,81.12,81.17,80.88,80.91,15700.0,43.5472,43.574,43.4184,43.4345,15700.0
2008-07-02 10:10:00,80.88,81.23,80.88,81.05,88500.0,43.4184,43.6063,43.4184,43.5096,88500.0
2008-07-02 10:15:00,81.06,81.2,80.52,80.67,70500.0,43.515,43.5902,43.2251,43.3056,70500.0
2008-07-02 10:20:00,80.71,80.87,80.43,80.64,39300.0,43.3271,43.413,43.1768,43.2895,39300.0
2008-07-02 10:25:00,80.62,80.76,80.37,80.51,38900.0,43.2788,43.3539,43.1446,43.2197,38900.0
2008-07-02 10:30:00,80.6,80.8,80.43,80.73,20700.0,43.2681,43.3754,43.1768,43.3378,20700.0
2008-07-02 10:35:00,80.77,81.05,80.56,80.88,39400.0,43.3593,43.5096,43.2466,43.4184,39400.0
2008-07-02 10:40:00,80.91,81.14,80.85,80.89,13900.0,43.4345,43.5579,43.4023,43.4237,13900.0
2008-07-02 10:45:00,80.84,81.21,80.8,81.21,10900.0,43.3969,43.5955,43.3754,43.5955,10900.0
2008-07-02 10:50:00,81.19,81.29,81.0,81.0,11500.0,43.5848,43.6385,43.4828,43.4828,11500.0
2008-07-02 10:55:00,81.01,81.13,80.88,80.92,15500.0,43.4882,43.5526,43.4184,43.4398,15500.0
2008-07-02 11:00:00,80.92,80.92,80.67,80.79,22200.0,43.4398,43.4398,43.3056,43.3701,22200.0
2008-07-02 11:05:00,80.7,80.84,80.68,80.73,4500.0,43.3217,43.3969,43.311,43.3378,4500.0
2008-07-02 11:10:00,80.73,80.75,80.52,80.6,29100.0,43.3378,43.3486,43.2251,43.2681,29100.0
2008-07-02 11:15:00,80.6,80.83,80.56,80.63,11800.0,43.2681,43.3915,43.2466,43.2842,11800.0
2008-07-02 11:20:00,80.6,80.64,80.43,80.57,128200.0,43.2681,43.2895,43.1768,43.252,128200.0
2008-07-02 11:25:00,80.57,80.58,79.98,80.02,24500.0,43.252,43.2573,42.9352,42.9567,24500.0
2008-07-02 11:30:00,80.04,80.32,80.04,80.24,23500.0,42.9674,43.1177,42.9674,43.0748,23500.0
2008-07-02 11:35:00,80.23,80.36,80.17,80.31,11400.0,43.0694,43.1392,43.0372,43.1124,11400.0
2008-07-02 11:40:00,80.31,80.52,80.24,80.35,11200.0,43.1124,43.2251,43.0748,43.1339,11200.0
2008-07-02 11:45:00,80.3,80.47,80.11,80.14,10500.0,43.107,43.1983,43.005,43.0211,10500.0
2008-07-02 11:50:00,80.17,80.19,80.0,80.11,8000.0,43.0372,43.048,42.946,43.005,8000.0
2008-07-02 11:55:00,80.14,80.23,80.06,80.12,6500.0,43.0211,43.0694,42.9782,43.0104,6500.0
2008-07-02 12:00:00,80.08,80.31,80.08,80.22,6100.0,42.9889,43.1124,42.9889,43.0641,6100.0
2008-07-02 12:05:00,80.24,80.37,80.14,80.35,4900.0,43.0748,43.1446,43.0211,43.1339,4900.0
2008-07-02 12:10:00,80.32,80.44,80.28,80.37,4600.0,43.1177,43.1822,43.0963,43.1446,4600.0
2008-07-02 12:15:00,80.42,80.42,80.21,80.28,9100.0,43.1714,43.1714,43.0587,43.0963,9100.0
2008-07-02 12:20:00,80.26,80.34,80.24,80.29,11900.0,43.0855,43.1285,43.0748,43.1016,11900.0
2008-07-02 12:25:00,80.3,80.47,80.19,80.39,18200.0,43.107,43.1983,43.048,43.1553,18200.0
2008-07-02 12:30:00,80.44,80.52,80.36,80.46,5500.0,43.1822,43.2251,43.1392,43.1929,5500.0
2008-07-02 12:35:00,80.4,80.54,80.32,80.47,6400.0,43.1607,43.2358,43.1177,43.1983,6400.0
2008-07-02 12:40:00,80.47,80.79,80.4,80.79,13300.0,43.1983,43.3701,43.1607,43.3701,13300.0
2008-07-02 12:45:00,80.74,80.8,80.61,80.8,6700.0,43.3432,43.3754,43.2734,43.3754,6700.0
2008-07-02 12:50:00,80.79,80.88,80.69,80.7,4300.0,43.3701,43.4184,43.3164,43.3217,4300.0
2008-07-02 12:55:00,80.67,80.78,80.63,80.74,10400.0,43.3056,43.3647,43.2842,43.3432,10400.0
2008-07-02 13:00:00,80.74,80.76,80.64,80.74,14000.0,43.3432,43.3539,43.2895,43.3432,14000.0
2008-07-02 13:05:00,80.73,80.75,80.64,80.7,13100.0,43.3378,43.3486,43.2895,43.3217,13100.0
2008-07-02 13:10:00,80.69,80.86,80.69,80.77,4900.0,43.3164,43.4076,43.3164,43.3593,4900.0
2008-07-02 13:15:00,80.77,80.8,80.68,80.75,7500.0,43.3593,43.3754,43.311,43.3486,7500.0
2008-07-02 13:20:00,80.75,80.96,80.71,80.78,11400.0,43.3486,43.4613,43.3271,43.3647,11400.0
2008-07-02 13:25:00,80.78,80.96,80.72,80.88,11000.0,43.3647,43.4613,43.3325,43.4184,11000.0
2008-07-02 13:30:00,80.9,81.05,80.76,81.04,17800.0,43.4291,43.5096,43.3539,43.5043,17800.0
2008-07-02 13:35:00,81.06,81.12,80.89,80.95,12800.0,43.515,43.5472,43.4237,43.4559,12800.0
2008-07-02 13:40:00,80.99,81.24,80.97,81.22,44100.0,43.4774,43.6116,43.4667,43.6009,44100.0
2008-07-02 13:45:00,81.22,81.28,80.99,81.28,8600.0,43.6009,43.6331,43.4774,43.6331,8600.0
2008-07-02 13:50:00,81.22,81.38,81.17,81.38,4000.0,43.6009,43.6868,43.574,43.6868,4000.0
2008-07-02 13:55:00,81.35,81.35,81.09,81.09,4500.0,43.6707,43.6707,43.5311,43.5311,4500.0
2008-07-02 14:00:00,81.15,81.19,81.07,81.09,7900.0,43.5633,43.5848,43.5204,43.5311,7900.0
2008-07-02 14:05:00,81.11,81.14,81.04,81.14,23500.0,43.5418,43.5579,43.5043,43.5579,23500.0
2008-07-02 14:10:00,81.15,81.29,81.08,81.14,8600.0,43.5633,43.6385,43.5257,43.5579,8600.0
2008-07-02 14:15:00,81.18,81.28,81.13,81.27,7700.0,43.5794,43.6331,43.5526,43.6277,7700.0
2008-07-02 14:20:00,81.16,81.25,81.05,81.17,38900.0,43.5687,43.617,43.5096,43.574,38900.0
2008-07-02 14:25:00,81.18,81.31,81.06,81.14,61200.0,43.5794,43.6492,43.515,43.5579,61200.0
2008-07-02 14:30:00,81.14,81.28,81.11,81.13,35400.0,43.5579,43.6331,43.5418,43.5526,35400.0
2008-07-02 14:35:00,81.19,81.29,81.11,81.11,32500.0,43.5848,43.6385,43.5418,43.5418,32500.0
2008-07-02 14:40:00,81.16,81.33,81.11,81.25,13500.0,43.5687,43.6599,43.5418,43.617,13500.0
2008-07-02 14:45:00,81.23,81.37,81.19,81.26,14300.0,43.6063,43.6814,43.5848,43.6224,14300.0
2008-07-02 14:50:00,81.25,81.31,81.2,81.22,16700.0,43.617,43.6492,43.5902,43.6009,16700.0
2008-07-02 14:55:00,81.2,81.39,81.13,81.24,11200.0,43.5902,43.6921,43.5526,43.6116,11200.0
2008-07-02 15:00:00,81.2,81.3,81.02,81.18,12100.0,43.5902,43.6438,43.4935,43.5794,12100.0
2008-07-02 15:05:00,81.14,81.2,80.86,80.9,17800.0,43.5579,43.5902,43.4076,43.4291,17800.0
2008-07-02 15:10:00,80.93,81.15,80.9,80.91,11300.0,43.4452,43.5633,43.4291,43.4345,11300.0
2008-07-02 15:15:00,80.93,81.14,80.88,80.91,7900.0,43.4452,43.5579,43.4184,43.4345,7900.0
2008-07-02 15:20:00,80.91,81.19,80.83,81.1,10000.0,43.4345,43.5848,43.3915,43.5365,10000.0
2008-07-02 15:25:00,81.11,81.21,81.0,81.02,13800.0,43.5418,43.5955,43.4828,43.4935,13800.0
2008-07-02 15:30:00,81.05,81.11,80.8,80.8,15800.0,43.5096,43.5418,43.3754,43.3754,15800.0
2008-07-02 15:35:00,80.78,80.91,80.58,80.7,15600.0,43.3647,43.4345,43.2573,43.3217,15600.0
2008-07-02 15:40:00,80.71,80.71,80.48,80.58,17500.0,43.3271,43.3271,43.2036,43.2573,17500.0
2008-07-02 15:45:00,80.57,80.67,80.4,80.4,24700.0,43.252,43.3056,43.1607,43.1607,24700.0
2008-07-02 15:50:00,80.43,80.64,80.4,80.5,30600.0,43.1768,43.2895,43.1607,43.2144,30600.0
2008-07-02 15:55:00,80.44,80.79,80.36,80.43,41700.0,43.1822,43.3701,43.1392,43.1768,41700.0
2008-07-03 09:25:00,80.47,80.47,80.47,80.47,100.0,43.1983,43.1983,43.1983,43.1983,100.0
2008-07-03 09:30:00,81.3,81.66,81.3,81.53,13800.0,43.6438,43.8371,43.6438,43.7673,13800.0
2008-07-03 09:35:00,81.47,81.47,80.84,80.96,8900.0,43.7351,43.7351,43.3969,43.4613,8900.0
2008-07-03 09:40:00,81.04,81.25,81.02,81.07,10600.0,43.5043,43.617,43.4935,43.5204,10600.0
2008-07-03 09:45:00,81.07,81.07,80.1,80.3,19400.0,43.5204,43.5204,42.9996,43.107,19400.0
2008-07-03 09:50:00,80.38,80.38,79.76,80.08,25600.0,43.15,43.15,42.8171,42.9889,25600.0
2008-07-03 09:55:00,80.09,80.31,79.85,80.03,9300.0,42.9943,43.1124,42.8654,42.9621,9300.0
2008-07-03 10:00:00,80.01,80.04,79.52,79.78,36300.0,42.9513,42.9674,42.6883,42.8279,36300.0
2008-07-03 10:05:00,79.78,80.05,79.73,79.94,19200.0,42.8279,42.9728,42.801,42.9138,19200.0
2008-07-03 10:10:00,79.94,80.18,79.72,80.12,10800.0,42.9138,43.0426,42.7957,43.0104,10800.0
2008-07-03 10:15:00,80.19,80.28,79.95,80.23,12000.0,43.048,43.0963,42.9191,43.0694,12000.0
2008-07-03 10:20:00,80.17,80.36,79.95,80.12,11700.0,43.0372,43.1392,42.9191,43.0104,11700.0
2008-07-03 10:25:00,80.12,80.35,79.94,80.35,9700.0,43.0104,43.1339,42.9138,43.1339,9700.0
2008-07-03 10:30:00,80.32,80.41,80.09,80.21,9200.0,43.1177,43.1661,42.9943,43.0587,9200.0
2008-07-03 10:35:00,80.17,80.52,80.06,80.4,15600.0,43.0372,43.2251,42.9782,43.1607,15600.0
2008-07-03 10:40:00,80.44,80.44,80.12,80.19,8100.0,43.1822,43.1822,43.0104,43.048,8100.0
2008-07-03 10:45:00,80.27,80.58,80.05,80.41,12700.0,43.0909,43.2573,42.9728,43.1661,12700.0
2008-07-03 10:50:00,80.48,80.58,80.28,80.39,18100.0,43.2036,43.2573,43.0963,43.1553,18100.0
2008-07-03 10:55:00,80.39,80.5,80.11,80.34,15200.0,43.1553,43.2144,43.005,43.1285,15200.0
2008-07-03 11:00:00,80.32,80.83,80.17,80.34,28900.0,43.1177,43.3915,43.0372,43.1285,28900.0
2008-07-03 11:05:00,80.36,80.68,80.32,80.63,17700.0,43.1392,43.311,43.1177,43.2842,17700.0
2008-07-03 11:10:00,80.6,80.61,80.33,80.39,12700.0,43.2681,43.2734,43.1231,43.1553,12700.0
2008-07-03 11:15:00,80.37,80.43,80.19,80.38,11400.0,43.1446,43.1768,43.048,43.15,11400.0
2008-07-03 11:20:00,80.33,80.33,80.09,80.21,8300.0,43.1231,43.1231,42.9943,43.0587,8300.0
2008-07-03 11:25:00,80.23,80.54,80.21,80.46,6900.0,43.0694,43.2358,43.0587,43.1929,6900.0
2008-07-03 11:30:00,80.48,80.5,80.19,80.28,16700.0,43.2036,43.2144,43.048,43.0963,16700.0
2008-07-03 11:35:00,80.29,80.31,80.16,80.25,35900.0,43.1016,43.1124,43.0319,43.0802,35900.0
2008-07-03 11:40:00,80.26,80.3,80.11,80.16,13700.0,43.0855,43.107,43.005,43.0319,13700.0
2008-07-03 11:45:00,80.17,80.34,80.14,80.3,9200.0,43.0372,43.1285,43.0211,43.107,9200.0
2008-07-03 11:50:00,80.32,80.37,80.19,80.2,8000.0,43.1177,43.1446,43.048,43.0533,8000.0
2008-07-03 11:55:00,80.2,80.31,80.07,80.31,6700.0,43.0533,43.1124,42.9835,43.1124,6700.0
2008-07-03 12:00:00,80.35,80.36,80.11,80.24,11900.0,43.1339,43.1392,43.005,43.0748,11900.0
2008-07-03 12:05:00,80.24,80.33,80.09,80.17,15100.0,43.0748,43.1231,42.9943,43.0372,15100.0
2008-07-03 12:10:00,80.16,80.21,80.01,80.13,10500.0,43.0319,43.0587,42.9513,43.0157,10500.0
2008-07-03 12:15:00,80.09,80.23,80.05,80.16,9800.0,42.9943,43.0694,42.9728,43.0319,9800.0
2008-07-03 12:20:00,80.13,80.25,80.07,80.21,8400.0,43.0157,43.0802,42.9835,43.0587,8400.0
2008-07-03 12:25:00,80.2,80.3,80.14,80.22,7500.0,43.0533,43.107,43.0211,43.0641,7500.0
2008-07-03 12:30:00,80.25,80.25,80.0,80.11,12900.0,43.0802,43.0802,42.946,43.005,12900.0
2008-07-03 12:35:00,80.14,80.36,80.0,80.09,15200.0,43.0211,43.1392,42.946,42.9943,15200.0
2008-07-03 12:40:00,80.09,80.2,79.92,80.2,23300.0,42.9943,43.0533,42.903,43.0533,23300.0
2008-07-03 12:45:00,80.17,80.22,79.95,80.05,21100.0,43.0372,43.0641,42.9191,42.9728,21100.0
2008-07-03 12:50:00,80.05,80.21,80.0,80.2,24900.0,42.9728,43.0587,42.946,43.0533,24900.0
2008-07-03 12:55:00,80.2,80.32,79.87,79.98,56500.0,43.0533,43.1177,42.8762,42.9352,56500.0
2008-07-07 09:30:00,80.07,80.9,80.07,80.33,16400.0,42.9835,43.4291,42.9835,43.1231,16400.0
2008-07-07 09:35:00,80.33,80.89,80.18,80.78,14700.0,43.1231,43.4237,43.0426,43.3647,14700.0
2008-07-07 09:40:00,80.79,80.9,80.47,80.52,7600.0,43.3701,43.4291,43.1983,43.2251,7600.0
2008-07-07 09:45:00,80.49,80.78,80.44,80.44,10500.0,43.209,43.3647,43.1822,43.1822,10500.0
2008-07-07 09:50:00,80.44,80.75,80.28,80.68,11800.0,43.1822,43.3486,43.0963,43.311,11800.0
2008-07-07 09:55:00,80.74,80.74,80.43,80.7,8100.0,43.3432,43.3432,43.1768,43.3217,8100.0
2008-07-07 10:00:00,80.7,80.78,80.5,80.67,10700.0,43.3217,43.3647,43.2144,43.3056,10700.0
2008-07-07 10:05:00,80.7,80.85,80.68,80.68,8200.0,43.3217,43.4023,43.311,43.311,8200.0
2008-07-07 10:10:00,80.66,80.78,80.5,80.61,13900.0,43.3003,43.3647,43.2144,43.2734,13900.0
2008-07-07 10:15:00,80.55,80.71,80.38,80.46,28900.0,43.2412,43.3271,43.15,43.1929,28900.0
2008-07-07 10:20:00,80.5,80.52,80.28,80.34,5400.0,43.2144,43.2251,43.0963,43.1285,5400.0
2008-07-07 10:25:00,80.3,80.46,80.15,80.2,11000.0,43.107,43.1929,43.0265,43.0533,11000.0
2008-07-07 10:30:00,80.17,80.31,80.09,80.18,13600.0,43.0372,43.1124,42.9943,43.0426,13600.0
2008-07-07 10:35:00,80.18,80.39,80.06,80.22,15500.0,43.0426,43.1553,42.9782,43.0641,15500.0
2008-07-07 10:40:00,80.17,80.23,80.02,80.07,6600.0,43.0372,43.0694,42.9567,42.9835,6600.0
2008-07-07 10:45:00,80.07,80.19,79.84,79.84,8300.0,42.9835,43.048,42.8601,42.8601,8300.0
2008-07-07 10:50:00,79.84,79.91,79.66,79.66,14400.0,42.8601,42.8976,42.7634,42.7634,14400.0
2008-07-07 10:55:00,79.66,79.68,79.39,79.51,17100.0,42.7634,42.7742,42.6185,42.6829,17100.0
2008-07-07 11:00:00,79.53,79.66,79.47,79.56,11400.0,42.6937,42.7634,42.6614,42.7098,11400.0
2008-07-07 11:05:00,79.53,79.61,79.15,79.24,16100.0,42.6937,42.7366,42.4897,42.538,16100.0
2008-07-07 11:10:00,79.23,79.45,79.2,79.38,14100.0,42.5326,42.6507,42.5165,42.6131,14100.0
2008-07-07 11:15:00,79.37,79.75,79.37,79.73,11700.0,42.6078,42.8118,42.6078,42.801,11700.0
2008-07-07 11:20:00,79.73,79.74,79.43,79.49,12100.0,42.801,42.8064,42.64,42.6722,12100.0
2008-07-07 11:25:00,79.52,79.67,79.49,79.6,7200.0,42.6883,42.7688,42.6722,42.7312,7200.0
2008-07-07 11:30:00,79.68,79.71,79.28,79.28,8600.0,42.7742,42.7903,42.5594,42.5594,8600.0
2008-07-07 11:35:00,79.27,79.54,79.26,79.53,7300.0,42.5541,42.699,42.5487,42.6937,7300.0
2008-07-07 11:40:00,79.51,79.63,79.45,79.49,18300.0,42.6829,42.7473,42.6507,42.6722,18300.0
2008-07-07 11:45:00,79.49,79.76,79.46,79.59,19800.0,42.6722,42.8171,42.6561,42.7259,19800.0
2008-07-07 11:50:00,79.6,79.99,79.59,79.97,14000.0,42.7312,42.9406,42.7259,42.9299,14000.0
2008-07-07 11:55:00,79.97,80.05,79.95,79.97,14000.0,42.9299,42.9728,42.9191,42.9299,14000.0
2008-07-07 12:00:00,79.97,80.1,79.95,80.05,16900.0,42.9299,42.9996,42.9191,42.9728,16900.0
2008-07-07 12:05:00,80.1,80.1,79.9,79.96,11800.0,42.9996,42.9996,42.8923,42.9245,11800.0
2008-07-07 12:10:00,79.98,79.98,79.63,79.8,14500.0,42.9352,42.9352,42.7473,42.8386,14500.0
2008-07-07 12:15:00,79.8,79.8,79.41,79.45,28100.0,42.8386,42.8386,42.6292,42.6507,28100.0
2008-07-07 12:20:00,79.47,79.51,79.25,79.51,27400.0,42.6614,42.6829,42.5433,42.6829,27400.0
2008-07-07 12:25:00,79.5,79.55,78.88,79.02,15800.0,42.6775,42.7044,42.3447,42.4199,15800.0
2008-07-07 12:30:00,79.01,79.29,78.77,79.13,27000.0,42.4145,42.5648,42.2857,42.4789,27000.0
2008-07-07 12:35:00,79.05,79.32,79.05,79.11,18200.0,42.436,42.5809,42.436,42.4682,18200.0
2008-07-07 12:40:00,79.11,79.3,79.0,79.03,16300.0,42.4682,42.5702,42.4091,42.4252,16300.0
2008-07-07 12:45:00,79.04,79.1,78.9,78.9,15800.0,42.4306,42.4628,42.3555,42.3555,15800.0
2008-07-07 12:50:00,78.9,79.06,78.9,78.96,10400.0,42.3555,42.4413,42.3555,42.3877,10400.0
2008-07-07 12:55:00,78.93,78.93,78.39,78.48,22800.0,42.3716,42.3716,42.0817,42.13,22800.0
2008-07-07 13:00:00,78.49,78.51,77.97,78.45,36700.0,42.1354,42.1461,41.8562,42.1139,36700.0
2008-07-07 13:05:00,78.51,78.51,78.1,78.33,25600.0,42.1461,42.1461,41.926,42.0495,25600.0
2008-07-07 13:10:00,78.36,78.54,78.3,78.37,14700.0,42.0656,42.1622,42.0334,42.0709,14700.0
2008-07-07 13:15:00,78.38,78.57,78.33,78.46,24700.0,42.0763,42.1783,42.0495,42.1193,24700.0
2008-07-07 13:20:00,78.5,78.66,78.34,78.61,12400.0,42.1407,42.2266,42.0548,42.1998,12400.0
2008-07-07 13:25:00,78.61,78.67,78.31,78.37,29500.0,42.1998,42.232,42.0387,42.0709,29500.0
2008-07-07 13:30:00,78.35,78.58,78.35,78.44,5800.0,42.0602,42.1837,42.0602,42.1085,5800.0
2008-07-07 13:35:00,78.43,78.45,78.25,78.29,12600.0,42.1031,42.1139,42.0065,42.028,12600.0
2008-07-07 13:40:00,78.31,78.44,78.2,78.24,24700.0,42.0387,42.1085,41.9797,42.0012,24700.0
2008-07-07 13:45:00,78.2,78.45,78.2,78.38,12300.0,41.9797,42.1139,41.9797,42.0763,12300.0
2008-07-07 13:50:00,78.4,78.41,78.24,78.31,14900.0,42.087,42.0924,42.0012,42.0387,14900.0
2008-07-07 13:55:00,78.3,78.48,78.27,78.39,12300.0,42.0334,42.13,42.0173,42.0817,12300.0
2008-07-07 14:00:00,78.41,78.9,78.39,78.88,20100.0,42.0924,42.3555,42.0817,42.3447,20100.0
2008-07-07 14:05:00,78.88,78.89,78.6,78.75,30400.0,42.3447,42.3501,42.1944,42.2749,30400.0
2008-07-07 14:10:00,78.78,78.94,78.59,78.85,37900.0,42.291,42.3769,42.189,42.3286,37900.0
2008-07-07 14:15:00,78.78,79.07,78.7,79.04,27000.0,42.291,42.4467,42.2481,42.4306,27000.0
2008-07-07 14:20:00,79.04,79.19,78.94,79.16,22900.0,42.4306,42.5111,42.3769,42.495,22900.0
2008-07-07 14:25:00,79.11,79.13,78.83,78.84,37300.0,42.4682,42.4789,42.3179,42.3232,37300.0
2008-07-07 14:30:00,78.86,78.86,78.53,78.53,41000.0,42.334,42.334,42.1568,42.1568,41000.0
2008-07-07 14:35:00,78.53,78.54,78.22,78.27,21200.0,42.1568,42.1622,41.9904,42.0173,21200.0
2008-07-07 14:40:00,78.29,78.38,78.19,78.29,14200.0,42.028,42.0763,41.9743,42.028,14200.0
2008-07-07 14:45:00,78.32,78.32,78.07,78.21,11000.0,42.0441,42.0441,41.9099,41.985,11000.0
2008-07-07 14:50:00,78.21,78.26,77.87,77.87,23800.0,41.985,42.0119,41.8025,41.8025,23800.0
2008-07-07 14:55:00,77.91,78.05,77.84,78.02,24800.0,41.824,41.8992,41.7864,41.883,24800.0
2008-07-07 15:00:00,78.03,78.33,78.03,78.09,38300.0,41.8884,42.0495,41.8884,41.9206,38300.0
2008-07-07 15:05:00,78.08,78.3,77.98,78.26,31100.0,41.9153,42.0334,41.8616,42.0119,31100.0
2008-07-07 15:10:00,78.25,78.54,78.17,78.24,51400.0,42.0065,42.1622,41.9636,42.0012,51400.0
2008-07-07 15:15:00,78.23,78.6,78.09,78.54,29000.0,41.9958,42.1944,41.9206,42.1622,29000.0
2008-07-07 15:20:00,78.54,78.6,78.2,78.25,32300.0,42.1622,42.1944,41.9797,42.0065,32300.0
2008-07-07 15:25:00,78.26,78.55,78.15,78.48,38300.0,42.0119,42.1676,41.9528,42.13,38300.0
2008-07-07 15:30:00,78.56,78.98,78.44,78.98,48700.0,42.1729,42.3984,42.1085,42.3984,48700.0
2008-07-07 15:35:00,78.93,79.2,78.74,79.2,50600.0,42.3716,42.5165,42.2696,42.5165,50600.0
2008-07-07 15:40:00,79.2,79.4,78.88,78.99,45700.0,42.5165,42.6239,42.3447,42.4038,45700.0
2008-07-07 15:45:00,78.95,79.03,78.55,78.59,31900.0,42.3823,42.4252,42.1676,42.189,31900.0
2008-07-07 15:50:00,78.59,78.72,77.97,77.99,51300.0,42.189,42.2588,41.8562,41.8669,51300.0
2008-07-07 15:55:00,77.98,78.11,77.39,77.43,163800.0,41.8616,41.9314,41.5448,41.5663,163800.0
2008-07-08 09:30:00,77.71,77.93,77.01,77.03,18700.0,41.7166,41.8347,41.3409,41.3516,18700.0
2008-07-08 09:35:00,77.03,77.52,76.68,77.21,19700.0,41.3516,41.6146,41.1637,41.4482,19700.0
2008-07-08 09:40:00,77.22,77.53,77.08,77.27,28100.0,41.4536,41.62,41.3784,41.4804,28100.0
2008-07-08 09:45:00,77.36,77.74,77.05,77.25,21300.0,41.5287,41.7327,41.3623,41.4697,21300.0
2008-07-08 09:50:00,77.21,77.74,77.21,77.4,20600.0,41.4482,41.7327,41.4482,41.5502,20600.0
2008-07-08 09:55:00,77.41,77.5,77.19,77.5,10100.0,41.5556,41.6039,41.4375,41.6039,10100.0
2008-07-08 10:00:00,77.43,77.58,77.1,77.4,17400.0,41.5663,41.6468,41.3892,41.5502,17400.0
2008-07-08 10:05:00,77.37,77.63,77.36,77.61,14900.0,41.5341,41.6737,41.5287,41.663,14900.0
2008-07-08 10:10:00,77.59,77.7,77.36,77.42,18400.0,41.6522,41.7113,41.5287,41.561,18400.0
2008-07-08 10:15:00,77.37,77.64,77.24,77.32,18100.0,41.5341,41.6791,41.4643,41.5073,18100.0
2008-07-08 10:20:00,77.3,77.43,77.14,77.36,13200.0,41.4965,41.5663,41.4106,41.5287,13200.0
2008-07-08 10:25:00,77.35,77.44,77.16,77.27,14400.0,41.5234,41.5717,41.4214,41.4804,14400.0
2008-07-08 10:30:00,77.29,77.53,77.23,77.28,23000.0,41.4912,41.62,41.459,41.4858,23000.0
2008-07-08 10:35:00,77.35,77.4,77.03,77.03,31900.0,41.5234,41.5502,41.3516,41.3516,31900.0
2008-07-08 10:40:00,77.09,77.19,76.72,76.99,32500.0,41.3838,41.4375,41.1852,41.3301,32500.0
2008-07-08 10:45:00,76.99,77.01,76.65,76.79,22300.0,41.3301,41.3409,41.1476,41.2228,22300.0
2008-07-08 10:50:00,76.85,76.9,76.73,76.73,10900.0,41.255,41.2818,41.1905,41.1905,10900.0
2008-07-08 10:55:00,76.77,76.97,76.76,76.86,12400.0,41.212,41.3194,41.2067,41.2603,12400.0
2008-07-08 11:00:00,76.9,77.25,76.86,77.08,30800.0,41.2818,41.4697,41.2603,41.3784,30800.0
2008-07-08 11:05:00,77.07,77.24,76.89,77.11,17600.0,41.3731,41.4643,41.2764,41.3945,17600.0
2008-07-08 11:10:00,77.13,77.31,77.07,77.31,33900.0,41.4053,41.5019,41.3731,41.5019,33900.0
2008-07-08 11:15:00,77.26,77.76,77.25,77.54,31000.0,41.4751,41.7435,41.4697,41.6254,31000.0
2008-07-08 11:20:00,77.5,77.77,77.44,77.68,19300.0,41.6039,41.7488,41.5717,41.7005,19300.0
2008-07-08 11:25:00,77.66,77.88,77.61,77.82,18700.0,41.6898,41.8079,41.663,41.7757,18700.0
2008-07-08 11:30:00,77.82,77.82,77.49,77.57,9700.0,41.7757,41.7757,41.5985,41.6415,9700.0
2008-07-08 11:35:00,77.58,77.66,77.53,77.53,7500.0,41.6468,41.6898,41.62,41.62,7500.0
2008-07-08 11:40:00,77.54,77.54,77.41,77.51,6800.0,41.6254,41.6254,41.5556,41.6093,6800.0
2008-07-08 11:45:00,77.48,77.71,77.46,77.6,7500.0,41.5932,41.7166,41.5824,41.6576,7500.0
2008-07-08 11:50:00,77.63,77.76,77.6,77.71,8400.0,41.6737,41.7435,41.6576,41.7166,8400.0
2008-07-08 11:55:00,77.72,77.78,77.56,77.78,8400.0,41.722,41.7542,41.6361,41.7542,8400.0
2008-07-08 12:00:00,77.76,77.79,77.59,77.76,7300.0,41.7435,41.7596,41.6522,41.7435,7300.0
2008-07-08 12:05:00,77.76,78.15,77.73,77.75,21200.0,41.7435,41.9528,41.7274,41.7381,21200.0
2008-07-08 12:10:00,77.79,78.0,77.71,78.0,17600.0,41.7596,41.8723,41.7166,41.8723,17600.0
2008-07-08 12:15:00,77.99,78.13,77.91,78.04,12000.0,41.8669,41.9421,41.824,41.8938,12000.0
2008-07-08 12:20:00,78.02,78.38,77.94,78.31,12100.0,41.883,42.0763,41.8401,42.0387,12100.0
2008-07-08 12:25:00,78.29,78.44,78.13,78.3,34000.0,42.028,42.1085,41.9421,42.0334,34000.0
2008-07-08 12:30:00,78.31,78.46,78.11,78.14,28200.0,42.0387,42.1193,41.9314,41.9475,28200.0
2008-07-08 12:35:00,78.12,78.26,78.07,78.19,11600.0,41.9367,42.0119,41.9099,41.9743,11600.0
2008-07-08 12:40:00,78.18,78.28,77.92,77.98,13300.0,41.9689,42.0226,41.8294,41.8616,13300.0
2008-07-08 12:45:00,77.99,77.99,77.74,77.74,10700.0,41.8669,41.8669,41.7327,41.7327,10700.0
2008-07-08 12:50:00,77.77,77.91,77.71,77.86,13900.0,41.7488,41.824,41.7166,41.7972,13900.0
2008-07-08 12:55:00,77.85,77.96,77.85,77.94,8500.0,41.7918,41.8508,41.7918,41.8401,8500.0
2008-07-08 13:00:00,77.94,78.42,77.89,78.39,23100.0,41.8401,42.0978,41.8133,42.0817,23100.0
2008-07-08 13:05:00,78.37,78.65,78.37,78.62,21900.0,42.0709,42.2212,42.0709,42.2051,21900.0
2008-07-08 13:10:00,78.6,78.61,78.4,78.43,23200.0,42.1944,42.1998,42.087,42.1031,23200.0
2008-07-08 13:15:00,78.41,78.44,77.93,78.04,21700.0,42.0924,42.1085,41.8347,41.8938,21700.0
2008-07-08 13:20:00,77.99,78.08,77.69,77.73,21000.0,41.8669,41.9153,41.7059,41.7274,21000.0
2008-07-08 13:25:00,77.71,78.02,77.71,77.91,18000.0,41.7166,41.883,41.7166,41.824,18000.0
2008-07-08 13:30:00,77.88,77.98,77.75,77.85,19400.0,41.8079,41.8616,41.7381,41.7918,19400.0
2008-07-08 13:35:00,77.77,77.87,77.55,77.55,18600.0,41.7488,41.8025,41.6307,41.6307,18600.0
2008-07-08 13:40:00,77.59,77.8,77.59,77.78,14500.0,41.6522,41.7649,41.6522,41.7542,14500.0
2008-07-08 13:45:00,77.8,77.89,77.62,77.83,29000.0,41.7649,41.8133,41.6683,41.7811,29000.0
2008-07-08 13:50:00,77.86,77.9,77.71,77.72,10000.0,41.7972,41.8186,41.7166,41.722,10000.0
2008-07-08 13:55:00,77.78,77.93,77.52,77.71,31800.0,41.7542,41.8347,41.6146,41.7166,31800.0
2008-07-08 14:00:00,77.71,77.79,77.65,77.75,10600.0,41.7166,41.7596,41.6844,41.7381,10600.0
2008-07-08 14:05:00,77.75,77.88,77.69,77.76,30600.0,41.7381,41.8079,41.7059,41.7435,30600.0
2008-07-08 14:10:00,77.81,77.9,77.63,77.63,10700.0,41.7703,41.8186,41.6737,41.6737,10700.0
2008-07-08 14:15:00,77.59,77.84,77.59,77.84,14300.0,41.6522,41.7864,41.6522,41.7864,14300.0
2008-07-08 14:20:00,77.77,77.95,77.62,77.65,18700.0,41.7488,41.8455,41.6683,41.6844,18700.0
2008-07-08 14:25:00,77.63,77.9,77.52,77.89,9500.0,41.6737,41.8186,41.6146,41.8133,9500.0
2008-07-08 14:30:00,77.88,77.93,77.66,77.76,16900.0,41.8079,41.8347,41.6898,41.7435,16900.0
2008-07-08 14:35:00,77.77,78.15,77.74,77.81,26000.0,41.7488,41.9528,41.7327,41.7703,26000.0
2008-07-08 14:40:00,77.88,78.3,77.88,78.24,19600.0,41.8079,42.0334,41.8079,42.0012,19600.0
2008-07-08 14:45:00,78.24,78.82,78.23,78.54,29600.0,42.0012,42.3125,41.9958,42.1622,29600.0
2008-07-08 14:50:00,78.53,78.76,78.47,78.7,15700.0,42.1568,42.2803,42.1246,42.2481,15700.0
2008-07-08 14:55:00,78.77,78.89,78.6,78.82,15700.0,42.2857,42.3501,42.1944,42.3125,15700.0
2008-07-08 15:00:00,78.8,78.92,78.65,78.83,21800.0,42.3018,42.3662,42.2212,42.3179,21800.0
2008-07-08 15:05:00,78.85,79.11,78.76,79.09,30400.0,42.3286,42.4682,42.2803,42.4575,30400.0
2008-07-08 15:10:00,79.13,79.26,79.05,79.18,22400.0,42.4789,42.5487,42.436,42.5058,22400.0
2008-07-08 15:15:00,79.19,79.21,78.99,79.1,17500.0,42.5111,42.5219,42.4038,42.4628,17500.0
2008-07-08 15:20:00,79.06,79.12,78.89,78.96,23400.0,42.4413,42.4736,42.3501,42.3877,23400.0
2008-07-08 15:25:00,78.96,79.31,78.88,79.31,37300.0,42.3877,42.5756,42.3447,42.5756,37300.0
2008-07-08 15:30:00,79.31,79.7,79.23,79.63,30700.0,42.5756,42.7849,42.5326,42.7473,30700.0
2008-07-08 15:35:00,79.68,80.05,79.44,80.05,30900.0,42.7742,42.9728,42.6453,42.9728,30900.0
2008-07-08 15:40:00,80.05,80.42,80.01,80.34,69400.0,42.9728,43.1714,42.9513,43.1285,69400.0
2008-07-08 15:45:00,80.34,81.11,80.3,81.09,76900.0,43.1285,43.5418,43.107,43.5311,76900.0
2008-07-08 15:50:00,81.1,82.37,81.08,82.22,102600.0,43.5365,44.2182,43.5257,44.1377,102600.0
2008-07-08 15:55:00,82.2,84.24,81.9,83.01,322500.0,44.127,45.2221,43.9659,44.5618,322500.0
2008-07-09 09:30:00,82.5,82.57,81.88,81.99,32400.0,44.288,44.3256,43.9552,44.0142,32400.0
2008-07-09 09:35:00,81.97,82.13,81.32,81.49,24100.0,44.0035,44.0894,43.6546,43.7458,24100.0
2008-07-09 09:40:00,81.34,81.84,81.34,81.63,39600.0,43.6653,43.9337,43.6653,43.821,39600.0
2008-07-09 09:45:00,81.63,82.02,81.31,81.31,39600.0,43.821,44.0303,43.6492,43.6492,39600.0
2008-07-09 09:50:00,81.36,81.36,80.84,80.99,35500.0,43.676,43.676,43.3969,43.4774,35500.0
2008-07-09 09:55:00,80.99,81.33,80.85,81.08,23200.0,43.4774,43.6599,43.4023,43.5257,23200.0
2008-07-09 10:00:00,81.12,81.12,80.78,80.78,12400.0,43.5472,43.5472,43.3647,43.3647,12400.0
2008-07-09 10:05:00,80.76,80.98,80.63,80.85,15200.0,43.3539,43.472,43.2842,43.4023,15200.0
2008-07-09 10:10:00,80.86,81.55,80.86,81.48,25600.0,43.4076,43.778,43.4076,43.7405,25600.0
2008-07-09 10:15:00,81.49,82.45,81.47,82.44,30400.0,43.7458,44.2612,43.7351,44.2558,30400.0
2008-07-09 10:20:00,82.38,82.55,82.23,82.36,23100.0,44.2236,44.3149,44.1431,44.2129,23100.0
2008-07-09 10:25:00,82.42,82.69,82.15,82.3,36200.0,44.2451,44.39,44.1001,44.1807,36200.0
2008-07-09 10:30:00,82.28,82.31,81.05,81.54,66900.0,44.1699,44.186,43.5096,43.7727,66900.0
2008-07-09 10:35:00,81.49,81.54,80.93,81.11,58900.0,43.7458,43.7727,43.4452,43.5418,58900.0
2008-07-09 10:40:00,81.11,81.19,80.65,80.8,62200.0,43.5418,43.5848,43.2949,43.3754,62200.0
2008-07-09 10:45:00,80.86,81.31,80.8,81.25,18700.0,43.4076,43.6492,43.3754,43.617,18700.0
2008-07-09 10:50:00,81.23,81.38,81.16,81.26,13400.0,43.6063,43.6868,43.5687,43.6224,13400.0
2008-07-09 10:55:00,81.22,81.7,81.22,81.35,22600.0,43.6009,43.8586,43.6009,43.6707,22600.0
2008-07-09 11:00:00,81.39,81.9,81.37,81.87,20500.0,43.6921,43.9659,43.6814,43.9498,20500.0
2008-07-09 11:05:00,81.92,81.99,81.78,81.98,13300.0,43.9767,44.0142,43.9015,44.0089,13300.0
2008-07-09 11:10:00,82.01,82.22,81.87,81.98,14000.0,44.025,44.1377,43.9498,44.0089,14000.0
2008-07-09 11:15:00,82.01,82.12,81.82,82.02,8500.0,44.025,44.084,43.923,44.0303,8500.0
2008-07-09 11:20:00,82.02,82.47,81.94,82.44,16500.0,44.0303,44.2719,43.9874,44.2558,16500.0
2008-07-09 11:25:00,82.48,82.83,82.46,82.73,17700.0,44.2773,44.4652,44.2666,44.4115,17700.0
2008-07-09 11:30:00,82.75,82.85,82.69,82.72,11100.0,44.4222,44.4759,44.39,44.4061,11100.0
2008-07-09 11:35:00,82.76,82.76,82.52,82.57,13000.0,44.4276,44.4276,44.2988,44.3256,13000.0
2008-07-09 11:40:00,82.57,82.68,82.52,82.56,10200.0,44.3256,44.3847,44.2988,44.3202,10200.0
2008-07-09 11:45:00,82.56,82.67,82.36,82.36,11600.0,44.3202,44.3793,44.2129,44.2129,11600.0
2008-07-09 11:50:00,82.32,82.34,81.7,81.86,21900.0,44.1914,44.2021,43.8586,43.9445,21900.0
2008-07-09 11:55:00,81.87,81.93,81.74,81.81,16300.0,43.9498,43.982,43.88,43.9176,16300.0
2008-07-09 12:00:00,81.84,81.97,81.77,81.89,26200.0,43.9337,44.0035,43.8961,43.9606,26200.0
2008-07-09 12:05:00,81.87,81.9,81.68,81.9,13700.0,43.9498,43.9659,43.8478,43.9659,13700.0
2008-07-09 12:10:00,81.94,81.98,81.82,81.98,10000.0,43.9874,44.0089,43.923,44.0089,10000.0
2008-07-09 12:15:00,81.98,82.03,81.78,81.96,9000.0,44.0089,44.0357,43.9015,43.9981,9000.0
2008-07-09 12:20:00,81.95,82.01,81.72,81.77,15300.0,43.9928,44.025,43.8693,43.8961,15300.0
2008-07-09 12:25:00,81.81,81.9,81.7,81.7,9400.0,43.9176,43.9659,43.8586,43.8586,9400.0
2008-07-09 12:30:00,81.72,81.8,81.42,81.5,30000.0,43.8693,43.9122,43.7083,43.7512,30000.0
2008-07-09 12:35:00,81.5,81.52,80.85,81.04,34000.0,43.7512,43.7619,43.4023,43.5043,34000.0
2008-07-09 12:40:00,81.06,81.2,81.0,81.18,9800.0,43.515,43.5902,43.4828,43.5794,9800.0
2008-07-09 12:45:00,81.18,81.19,81.0,81.09,9400.0,43.5794,43.5848,43.4828,43.5311,9400.0
2008-07-09 12:50:00,81.08,81.19,80.97,81.05,11700.0,43.5257,43.5848,43.4667,43.5096,11700.0
2008-07-09 12:55:00,81.05,81.1,80.99,80.99,6900.0,43.5096,43.5365,43.4774,43.4774,6900.0
2008-07-09 13:00:00,80.99,81.01,80.79,80.94,12200.0,43.4774,43.4882,43.3701,43.4506,12200.0
2008-07-09 13:05:00,80.94,80.94,80.68,80.76,10000.0,43.4506,43.4506,43.311,43.3539,10000.0
2008-07-09 13:10:00,80.78,80.87,80.64,80.73,9500.0,43.3647,43.413,43.2895,43.3378,9500.0
2008-07-09 13:15:00,80.75,80.9,80.67,80.9,11900.0,43.3486,43.4291,43.3056,43.4291,11900.0
2008-07-09 13:20:00,80.86,80.99,80.8,80.87,7400.0,43.4076,43.4774,43.3754,43.413,7400.0
2008-07-09 13:25:00,80.87,80.88,80.69,80.79,8100.0,43.413,43.4184,43.3164,43.3701,8100.0
2008-07-09 13:30:00,80.85,80.98,80.82,80.97,7000.0,43.4023,43.472,43.3862,43.4667,7000.0
2008-07-09 13:35:00,81.0,81.2,80.97,81.16,7200.0,43.4828,43.5902,43.4667,43.5687,7200.0
2008-07-09 13:40:00,81.13,81.43,81.13,81.43,11400.0,43.5526,43.7136,43.5526,43.7136,11400.0
2008-07-09 13:45:00,81.4,81.5,81.31,81.45,8900.0,43.6975,43.7512,43.6492,43.7244,8900.0
2008-07-09 13:50:00,81.5,81.5,81.27,81.27,12300.0,43.7512,43.7512,43.6277,43.6277,12300.0
2008-07-09 13:55:00,81.27,81.34,81.22,81.29,12800.0,43.6277,43.6653,43.6009,43.6385,12800.0
2008-07-09 14:00:00,81.29,81.31,80.83,81.2,23000.0,43.6385,43.6492,43.3915,43.5902,23000.0
2008-07-09 14:05:00,81.2,81.34,81.09,81.3,18600.0,43.5902,43.6653,43.5311,43.6438,18600.0
2008-07-09 14:10:00,81.33,81.34,81.18,81.26,31300.0,43.6599,43.6653,43.5794,43.6224,31300.0
2008-07-09 14:15:00,81.23,81.34,81.11,81.11,21700.0,43.6063,43.6653,43.5418,43.5418,21700.0
2008-07-09 14:20:00,81.11,81.26,81.0,81.17,21100.0,43.5418,43.6224,43.4828,43.574,21100.0
2008-07-09 14:25:00,81.21,81.27,80.99,81.16,16500.0,43.5955,43.6277,43.4774,43.5687,16500.0
2008-07-09 14:30:00,81.19,81.34,81.1,81.16,20600.0,43.5848,43.6653,43.5365,43.5687,20600.0
2008-07-09 14:35:00,81.16,81.2,80.88,80.92,19300.0,43.5687,43.5902,43.4184,43.4398,19300.0
2008-07-09 14:40:00,80.96,81.09,80.81,80.84,14400.0,43.4613,43.5311,43.3808,43.3969,14400.0
2008-07-09 14:45:00,80.82,80.87,80.68,80.68,21000.0,43.3862,43.413,43.311,43.311,21000.0
2008-07-09 14:50:00,80.68,80.76,80.3,80.44,22400.0,43.311,43.3539,43.107,43.1822,22400.0
2008-07-09 14:55:00,80.44,80.45,80.16,80.23,25100.0,43.1822,43.1875,43.0319,43.0694,25100.0
2008-07-09 15:00:00,80.2,80.23,79.72,79.91,57700.0,43.0533,43.0694,42.7957,42.8976,57700.0
2008-07-09 15:05:00,79.9,80.11,79.63,79.63,33500.0,42.8923,43.005,42.7473,42.7473,33500.0
2008-07-09 15:10:00,79.64,79.78,79.49,79.56,18400.0,42.7527,42.8279,42.6722,42.7098,18400.0
2008-07-09 15:15:00,79.55,79.68,79.47,79.59,18200.0,42.7044,42.7742,42.6614,42.7259,18200.0
2008-07-09 15:20:00,79.56,79.76,79.42,79.47,17800.0,42.7098,42.8171,42.6346,42.6614,17800.0
2008-07-09 15:25:00,79.49,79.69,79.31,79.32,20800.0,42.6722,42.7795,42.5756,42.5809,20800.0
2008-07-09 15:30:00,79.32,79.88,79.32,79.63,26500.0,42.5809,42.8815,42.5809,42.7473,26500.0
2008-07-09 15:35:00,79.63,79.73,79.16,79.18,33000.0,42.7473,42.801,42.495,42.5058,33000.0
2008-07-09 15:40:00,79.18,79.19,78.68,78.68,36900.0,42.5058,42.5111,42.2374,42.2374,36900.0
2008-07-09 15:45:00,78.68,78.69,77.85,77.85,70200.0,42.2374,42.2427,41.7918,41.7918,70200.0
2008-07-09 15:50:00,77.84,77.98,77.16,77.16,106800.0,41.7864,41.8616,41.4214,41.4214,106800.0
2008-07-09 15:55:00,77.17,77.38,76.24,76.4,235200.0,41.4267,41.5395,40.9275,41.0134,235200.0
2008-07-10 09:30:00,76.5,77.51,76.5,77.43,17500.0,41.0671,41.6093,41.0671,41.5663,17500.0
2008-07-10 09:35:00,77.47,77.75,76.21,76.33,35700.0,41.5878,41.7381,40.9114,40.9758,35700.0
2008-07-10 09:40:00,76.36,78.29,76.31,78.0,26300.0,40.9919,42.028,40.9651,41.8723,26300.0
2008-07-10 09:45:00,77.99,78.91,77.88,78.39,35000.0,41.8669,42.3608,41.8079,42.0817,35000.0
2008-07-10 09:50:00,78.45,78.68,77.6,77.61,28800.0,42.1139,42.2374,41.6576,41.663,28800.0
2008-07-10 09:55:00,77.69,77.83,77.4,77.55,31600.0,41.7059,41.7811,41.5502,41.6307,31600.0
2008-07-10 10:00:00,77.63,77.83,77.44,77.73,28700.0,41.6737,41.7811,41.5717,41.7274,28700.0
2008-07-10 10:05:00,77.73,77.77,77.19,77.24,36900.0,41.7274,41.7488,41.4375,41.4643,36900.0
2008-07-10 10:10:00,77.27,77.4,77.11,77.11,36200.0,41.4804,41.5502,41.3945,41.3945,36200.0
2008-07-10 10:15:00,77.11,77.18,76.79,76.82,29600.0,41.3945,41.4321,41.2228,41.2389,29600.0
2008-07-10 10:20:00,76.75,76.96,76.2,76.84,42100.0,41.2013,41.314,40.906,41.2496,42100.0
2008-07-10 10:25:00,76.83,77.0,76.26,76.89,28500.0,41.2442,41.3355,40.9382,41.2764,28500.0
2008-07-10 10:30:00,76.99,77.47,76.85,77.38,24000.0,41.3301,41.5878,41.255,41.5395,24000.0
2008-07-10 10:35:00,77.27,77.83,77.18,77.61,50600.0,41.4804,41.7811,41.4321,41.663,50600.0
2008-07-10 10:40:00,77.64,78.18,77.57,78.14,30300.0,41.6791,41.9689,41.6415,41.9475,30300.0
2008-07-10 10:45:00,78.11,78.72,77.61,77.74,35600.0,41.9314,42.2588,41.663,41.7327,35600.0
2008-07-10 10:50:00,77.67,77.77,77.22,77.72,29200.0,41.6952,41.7488,41.4536,41.722,29200.0
2008-07-10 10:55:00,77.69,77.77,77.3,77.42,14400.0,41.7059,41.7488,41.4965,41.561,14400.0
2008-07-10 11:00:00,77.45,77.77,77.27,77.75,12700.0,41.5771,41.7488,41.4804,41.7381,12700.0
2008-07-10 11:05:00,77.77,77.91,77.25,77.5,14400.0,41.7488,41.824,41.4697,41.6039,14400.0
2008-07-10 11:10:00,77.57,77.62,77.4,77.52,13900.0,41.6415,41.6683,41.5502,41.6146,13900.0
2008-07-10 11:15:00,77.56,77.62,77.17,77.21,21100.0,41.6361,41.6683,41.4267,41.4482,21100.0
2008-07-10 11:20:00,77.28,77.51,77.26,77.42,10300.0,41.4858,41.6093,41.4751,41.561,10300.0
2008-07-10 11:25:00,77.4,77.56,77.35,77.54,12400.0,41.5502,41.6361,41.5234,41.6254,12400.0
2008-07-10 11:30:00,77.51,77.99,77.5,77.6,13100.0,41.6093,41.8669,41.6039,41.6576,13100.0
2008-07-10 11:35:00,77.58,77.86,77.55,77.77,11400.0,41.6468,41.7972,41.6307,41.7488,11400.0
2008-07-10 11:40:00,77.81,78.04,77.64,77.83,16700.0,41.7703,41.8938,41.6791,41.7811,16700.0
2008-07-10 11:45:00,77.78,77.81,77.5,77.51,11700.0,41.7542,41.7703,41.6039,41.6093,11700.0
2008-07-10 11:50:00,77.55,77.96,77.55,77.95,8500.0,41.6307,41.8508,41.6307,41.8455,8500.0
2008-07-10 11:55:00,77.9,78.04,77.66,77.97,21400.0,41.8186,41.8938,41.6898,41.8562,21400.0
2008-07-10 12:00:00,77.98,78.23,77.77,78.04,24000.0,41.8616,41.9958,41.7488,41.8938,24000.0
2008-07-10 12:05:00,78.11,78.49,78.03,78.15,14100.0,41.9314,42.1354,41.8884,41.9528,14100.0
2008-07-10 12:10:00,78.16,78.68,78.05,78.68,11700.0,41.9582,42.2374,41.8992,42.2374,11700.0
2008-07-10 12:15:00,78.67,78.67,78.08,78.2,18300.0,42.232,42.232,41.9153,41.9797,18300.0
2008-07-10 12:20:00,78.21,78.47,78.05,78.47,9400.0,41.985,42.1246,41.8992,42.1246,9400.0
2008-07-10 12:25:00,78.5,78.51,78.19,78.2,11100.0,42.1407,42.1461,41.9743,41.9797,11100.0
2008-07-10 12:30:00,78.27,78.37,78.26,78.27,12700.0,42.0173,42.0709,42.0119,42.0173,12700.0
2008-07-10 12:35:00,78.27,78.3,78.14,78.3,13200.0,42.0173,42.0334,41.9475,42.0334,13200.0
2008-07-10 12:40:00,78.31,78.56,78.31,78.46,16400.0,42.0387,42.1729,42.0387,42.1193,16400.0
2008-07-10 12:45:00,78.43,78.54,78.43,78.48,27300.0,42.1031,42.1622,42.1031,42.13,27300.0
2008-07-10 12:50:00,78.47,78.54,78.02,78.07,14900.0,42.1246,42.1622,41.883,41.9099,14900.0
2008-07-10 12:55:00,78.07,78.07,77.72,77.84,18600.0,41.9099,41.9099,41.722,41.7864,18600.0
2008-07-10 13:00:00,77.89,78.2,77.89,78.07,21100.0,41.8133,41.9797,41.8133,41.9099,21100.0
2008-07-10 13:05:00,78.12,78.23,77.92,78.14,18500.0,41.9367,41.9958,41.8294,41.9475,18500.0
2008-07-10 13:10:00,78.12,78.26,77.99,78.1,8800.0,41.9367,42.0119,41.8669,41.926,8800.0
2008-07-10 13:15:00,78.07,78.53,78.02,78.44,12100.0,41.9099,42.1568,41.883,42.1085,12100.0
2008-07-10 13:20:00,78.44,78.52,78.15,78.21,10600.0,42.1085,42.1515,41.9528,41.985,10600.0
2008-07-10 13:25:00,78.21,78.7,78.16,78.64,12400.0,41.985,42.2481,41.9582,42.2159,12400.0
2008-07-10 13:30:00,78.66,78.85,78.65,78.82,18100.0,42.2266,42.3286,42.2212,42.3125,18100.0
2008-07-10 13:35:00,78.82,78.98,78.64,78.74,14000.0,42.3125,42.3984,42.2159,42.2696,14000.0
2008-07-10 13:40:00,78.71,78.87,78.63,78.67,9900.0,42.2535,42.3394,42.2105,42.232,9900.0
2008-07-10 13:45:00,78.6,78.75,78.56,78.71,5700.0,42.1944,42.2749,42.1729,42.2535,5700.0
2008-07-10 13:50:00,78.66,78.67,78.6,78.67,5700.0,42.2266,42.232,42.1944,42.232,5700.0
2008-07-10 13:55:00,78.63,78.7,78.37,78.37,13800.0,42.2105,42.2481,42.0709,42.0709,13800.0
2008-07-10 14:00:00,78.32,78.43,78.27,78.38,11900.0,42.0441,42.1031,42.0173,42.0763,11900.0
2008-07-10 14:05:00,78.4,78.44,78.12,78.15,7200.0,42.087,42.1085,41.9367,41.9528,7200.0
2008-07-10 14:10:00,78.11,78.19,77.66,77.71,18800.0,41.9314,41.9743,41.6898,41.7166,18800.0
2008-07-10 14:15:00,77.7,77.7,77.49,77.49,8300.0,41.7113,41.7113,41.5985,41.5985,8300.0
2008-07-10 14:20:00,77.51,77.76,77.47,77.54,14600.0,41.6093,41.7435,41.5878,41.6254,14600.0
2008-07-10 14:25:00,77.5,77.5,76.91,77.12,31000.0,41.6039,41.6039,41.2872,41.3999,31000.0
2008-07-10 14:30:00,77.12,77.23,76.9,76.98,30500.0,41.3999,41.459,41.2818,41.3248,30500.0
2008-07-10 14:35:00,77.04,77.23,76.92,77.11,20200.0,41.357,41.459,41.2925,41.3945,20200.0
2008-07-10 14:40:00,77.13,77.13,76.53,76.54,27000.0,41.4053,41.4053,41.0832,41.0885,27000.0
2008-07-10 14:45:00,76.52,76.9,76.45,76.78,18800.0,41.0778,41.2818,41.0402,41.2174,18800.0
2008-07-10 14:50:00,76.8,76.87,76.49,76.76,22200.0,41.2281,41.2657,41.0617,41.2067,22200.0
2008-07-10 14:55:00,76.75,76.99,76.57,76.79,22600.0,41.2013,41.3301,41.1047,41.2228,22600.0
2008-07-10 15:00:00,76.72,77.4,76.72,77.1,24500.0,41.1852,41.5502,41.1852,41.3892,24500.0
2008-07-10 15:05:00,77.11,77.53,76.92,77.35,29400.0,41.3945,41.62,41.2925,41.5234,29400.0
2008-07-10 15:10:00,77.25,77.54,76.95,77.49,31500.0,41.4697,41.6254,41.3086,41.5985,31500.0
2008-07-10 15:15:00,77.44,77.44,77.07,77.12,31500.0,41.5717,41.5717,41.3731,41.3999,31500.0
2008-07-10 15:20:00,77.18,77.5,77.05,77.31,35700.0,41.4321,41.6039,41.3623,41.5019,35700.0
2008-07-10 15:25:00,77.33,77.58,77.2,77.47,41000.0,41.5126,41.6468,41.4429,41.5878,41000.0
2008-07-10 15:30:00,77.43,77.63,77.2,77.24,43500.0,41.5663,41.6737,41.4429,41.4643,43500.0
2008-07-10 15:35:00,77.31,77.52,77.16,77.43,29900.0,41.5019,41.6146,41.4214,41.5663,29900.0
2008-07-10 15:40:00,77.42,77.78,77.24,77.51,33000.0,41.561,41.7542,41.4643,41.6093,33000.0
2008-07-10 15:45:00,77.47,77.72,77.34,77.71,33400.0,41.5878,41.722,41.518,41.7166,33400.0
2008-07-10 15:50:00,77.68,77.8,77.46,77.8,32300.0,41.7005,41.7649,41.5824,41.7649,32300.0
2008-07-10 15:55:00,77.79,78.24,77.58,78.03,72000.0,41.7596,42.0012,41.6468,41.8884,72000.0
2008-07-11 09:30:00,76.01,76.9,76.01,76.66,19400.0,40.804,41.2818,40.804,41.153,19400.0
2008-07-11 09:35:00,76.66,78.13,76.65,78.11,35700.0,41.153,41.9421,41.1476,41.9314,35700.0
2008-07-11 09:40:00,78.06,78.6,77.46,77.75,40300.0,41.9045,42.1944,41.5824,41.7381,40300.0
2008-07-11 09:45:00,77.72,78.5,77.65,78.39,35200.0,41.722,42.1407,41.6844,42.0817,35200.0
2008-07-11 09:50:00,78.38,78.58,77.68,78.18,27200.0,42.0763,42.1837,41.7005,41.9689,27200.0
2008-07-11 09:55:00,78.2,78.46,77.56,77.61,41600.0,41.9797,42.1193,41.6361,41.663,41600.0
2008-07-11 10:00:00,77.67,78.64,77.61,78.52,36500.0,41.6952,42.2159,41.663,42.1515,36500.0
2008-07-11 10:05:00,78.42,78.51,78.0,78.26,26700.0,42.0978,42.1461,41.8723,42.0119,26700.0
2008-07-11 10:10:00,78.17,78.49,78.0,78.49,14000.0,41.9636,42.1354,41.8723,42.1354,14000.0
2008-07-11 10:15:00,78.42,78.46,77.62,77.94,19000.0,42.0978,42.1193,41.6683,41.8401,19000.0
2008-07-11 10:20:00,77.95,78.13,77.74,77.86,16800.0,41.8455,41.9421,41.7327,41.7972,16800.0
2008-07-11 10:25:00,77.87,78.28,76.94,77.53,37800.0,41.8025,42.0226,41.3033,41.62,37800.0
2008-07-11 10:30:00,77.52,78.19,77.37,77.89,49100.0,41.6146,41.9743,41.5341,41.8133,49100.0
2008-07-11 10:35:00,77.91,78.21,77.78,78.07,14000.0,41.824,41.985,41.7542,41.9099,14000.0
2008-07-11 10:40:00,77.99,78.28,77.99,78.21,13600.0,41.8669,42.0226,41.8669,41.985,13600.0
2008-07-11 10:45:00,78.22,78.5,78.03,78.28,16000.0,41.9904,42.1407,41.8884,42.0226,16000.0
2008-07-11 10:50:00,78.27,78.55,78.22,78.27,17300.0,42.0173,42.1676,41.9904,42.0173,17300.0
2008-07-11 10:55:00,78.32,78.66,78.16,78.35,18400.0,42.0441,42.2266,41.9582,42.0602,18400.0
2008-07-11 11:00:00,78.29,78.75,78.25,78.26,18200.0,42.028,42.2749,42.0065,42.0119,18200.0
2008-07-11 11:05:00,78.26,78.55,78.2,78.27,16600.0,42.0119,42.1676,41.9797,42.0173,16600.0
2008-07-11 11:10:00,78.31,78.46,78.17,78.25,20200.0,42.0387,42.1193,41.9636,42.0065,20200.0
2008-07-11 11:15:00,78.24,78.25,77.76,78.07,26700.0,42.0012,42.0065,41.7435,41.9099,26700.0
2008-07-11 11:20:00,78.08,78.2,77.76,77.85,21500.0,41.9153,41.9797,41.7435,41.7918,21500.0
2008-07-11 11:25:00,77.82,77.98,77.61,77.65,24500.0,41.7757,41.8616,41.663,41.6844,24500.0
2008-07-11 11:30:00,77.66,77.9,77.59,77.69,56500.0,41.6898,41.8186,41.6522,41.7059,56500.0
2008-07-11 11:35:00,77.62,78.24,77.6,77.98,38400.0,41.6683,42.0012,41.6576,41.8616,38400.0
2008-07-11 11:40:00,77.96,78.35,77.88,78.28,29900.0,41.8508,42.0602,41.8079,42.0226,29900.0
2008-07-11 11:45:00,78.29,78.29,77.89,77.89,13500.0,42.028,42.028,41.8133,41.8133,13500.0
2008-07-11 11:50:00,77.9,77.9,77.74,77.74,9100.0,41.8186,41.8186,41.7327,41.7327,9100.0
2008-07-11 11:55:00,77.79,78.28,77.63,78.2,20200.0,41.7596,42.0226,41.6737,41.9797,20200.0
2008-07-11 12:00:00,78.17,78.18,77.75,78.08,18100.0,41.9636,41.9689,41.7381,41.9153,18100.0
2008-07-11 12:05:00,78.1,78.14,77.78,77.94,15100.0,41.926,41.9475,41.7542,41.8401,15100.0
2008-07-11 12:10:00,77.92,78.04,77.72,78.04,10500.0,41.8294,41.8938,41.722,41.8938,10500.0
2008-07-11 12:15:00,78.0,78.14,78.0,78.04,13500.0,41.8723,41.9475,41.8723,41.8938,13500.0
2008-07-11 12:20:00,78.05,78.23,77.93,78.16,14800.0,41.8992,41.9958,41.8347,41.9582,14800.0
2008-07-11 12:25:00,78.21,78.27,78.08,78.21,25300.0,41.985,42.0173,41.9153,41.985,25300.0
2008-07-11 12:30:00,78.21,78.21,77.81,77.92,14600.0,41.985,41.985,41.7703,41.8294,14600.0
2008-07-11 12:35:00,77.96,78.19,77.89,77.91,17600.0,41.8508,41.9743,41.8133,41.824,17600.0
2008-07-11 12:40:00,77.9,78.18,77.88,78.04,17900.0,41.8186,41.9689,41.8079,41.8938,17900.0
2008-07-11 12:45:00,78.03,78.13,77.98,78.06,12700.0,41.8884,41.9421,41.8616,41.9045,12700.0
2008-07-11 12:50:00,78.04,78.16,77.97,78.02,24200.0,41.8938,41.9582,41.8562,41.883,24200.0
2008-07-11 12:55:00,77.88,78.0,77.75,77.91,15000.0,41.8079,41.8723,41.7381,41.824,15000.0
2008-07-11 13:00:00,77.9,77.92,77.59,77.81,13300.0,41.8186,41.8294,41.6522,41.7703,13300.0
2008-07-11 13:05:00,77.8,77.92,77.7,77.76,44500.0,41.7649,41.8294,41.7113,41.7435,44500.0
2008-07-11 13:10:00,77.76,77.82,77.51,77.67,18500.0,41.7435,41.7757,41.6093,41.6952,18500.0
2008-07-11 13:15:00,77.71,78.15,77.58,77.91,12000.0,41.7166,41.9528,41.6468,41.824,12000.0
2008-07-11 13:20:00,77.94,78.03,77.67,77.84,10300.0,41.8401,41.8884,41.6952,41.7864,10300.0
2008-07-11 13:25:00,77.82,78.11,77.65,77.9,9300.0,41.7757,41.9314,41.6844,41.8186,9300.0
2008-07-11 13:30:00,77.89,77.95,77.78,77.9,9100.0,41.8133,41.8455,41.7542,41.8186,9100.0
2008-07-11 13:35:00,77.93,78.18,77.85,78.13,9300.0,41.8347,41.9689,41.7918,41.9421,9300.0
2008-07-11 13:40:00,78.16,78.75,78.1,78.75,20000.0,41.9582,42.2749,41.926,42.2749,20000.0
2008-07-11 13:45:00,78.75,78.75,78.5,78.64,19600.0,42.2749,42.2749,42.1407,42.2159,19600.0
2008-07-11 13:50:00,78.63,78.63,78.33,78.48,14100.0,42.2105,42.2105,42.0495,42.13,14100.0
2008-07-11 13:55:00,78.46,78.87,78.44,78.56,14300.0,42.1193,42.3394,42.1085,42.1729,14300.0
2008-07-11 14:00:00,78.53,78.85,78.41,78.76,20400.0,42.1568,42.3286,42.0924,42.2803,20400.0
2008-07-11 14:05:00,78.72,79.35,78.66,79.03,31700.0,42.2588,42.597,42.2266,42.4252,31700.0
2008-07-11 14:10:00,79.08,79.28,78.85,79.2,14000.0,42.4521,42.5594,42.3286,42.5165,14000.0
2008-07-11 14:15:00,79.21,79.37,78.92,79.17,21800.0,42.5219,42.6078,42.3662,42.5004,21800.0
2008-07-11 14:20:00,79.27,79.33,78.75,78.75,19800.0,42.5541,42.5863,42.2749,42.2749,19800.0
2008-07-11 14:25:00,78.7,78.88,78.66,78.67,9100.0,42.2481,42.3447,42.2266,42.232,9100.0
2008-07-11 14:30:00,78.67,78.7,78.3,78.35,12500.0,42.232,42.2481,42.0334,42.0602,12500.0
2008-07-11 14:35:00,78.32,78.84,78.25,78.59,13100.0,42.0441,42.3232,42.0065,42.189,13100.0
2008-07-11 14:40:00,78.56,78.85,78.5,78.85,11000.0,42.1729,42.3286,42.1407,42.3286,11000.0
2008-07-11 14:45:00,78.94,79.74,78.89,79.74,35700.0,42.3769,42.8064,42.3501,42.8064,35700.0
2008-07-11 14:50:00,79.74,80.16,79.19,79.34,45100.0,42.8064,43.0319,42.5111,42.5917,45100.0
2008-07-11 14:55:00,79.35,80.18,79.22,80.15,45100.0,42.597,43.0426,42.5272,43.0265,45100.0
2008-07-11 15:00:00,80.11,81.13,80.07,81.12,44100.0,43.005,43.5526,42.9835,43.5472,44100.0
2008-07-11 15:05:00,81.07,81.09,80.34,80.41,41900.0,43.5204,43.5311,43.1285,43.1661,41900.0
2008-07-11 15:10:00,80.45,80.84,79.87,79.89,45400.0,43.1875,43.3969,42.8762,42.8869,45400.0
2008-07-11 15:15:00,79.87,79.93,79.32,79.49,23500.0,42.8762,42.9084,42.5809,42.6722,23500.0
2008-07-11 15:20:00,79.44,79.82,79.25,79.25,21400.0,42.6453,42.8493,42.5433,42.5433,21400.0
2008-07-11 15:25:00,79.21,79.47,79.03,79.23,35400.0,42.5219,42.6614,42.4252,42.5326,35400.0
2008-07-11 15:30:00,79.25,79.34,78.69,78.7,28500.0,42.5433,42.5917,42.2427,42.2481,28500.0
2008-07-11 15:35:00,78.69,78.9,78.53,78.56,20100.0,42.2427,42.3555,42.1568,42.1729,20100.0
2008-07-11 15:40:00,78.58,78.58,78.08,78.29,29200.0,42.1837,42.1837,41.9153,42.028,29200.0
2008-07-11 15:45:00,78.29,78.5,78.15,78.3,25600.0,42.028,42.1407,41.9528,42.0334,25600.0
2008-07-11 15:50:00,78.28,78.59,78.26,78.5,29300.0,42.0226,42.189,42.0119,42.1407,29300.0
2008-07-11 15:55:00,78.5,78.76,78.39,78.43,53000.0,42.1407,42.2803,42.0817,42.1031,53000.0
2008-07-14 09:30:00,79.63,80.27,79.31,79.99,8600.0,42.7473,43.0909,42.5756,42.9406,8600.0
2008-07-14 09:35:00,79.85,80.36,79.74,79.97,15700.0,42.8654,43.1392,42.8064,42.9299,15700.0
2008-07-14 09:40:00,79.99,80.14,79.5,79.61,12800.0,42.9406,43.0211,42.6775,42.7366,12800.0
2008-07-14 09:45:00,79.53,79.85,79.27,79.63,31100.0,42.6937,42.8654,42.5541,42.7473,31100.0
2008-07-14 09:50:00,79.66,79.66,78.98,79.24,35500.0,42.7634,42.7634,42.3984,42.538,35500.0
2008-07-14 09:55:00,79.29,79.29,78.05,78.42,30000.0,42.5648,42.5648,41.8992,42.0978,30000.0
2008-07-14 10:00:00,78.33,78.51,77.78,78.18,22700.0,42.0495,42.1461,41.7542,41.9689,22700.0
2008-07-14 10:05:00,78.23,78.8,78.11,78.39,23600.0,41.9958,42.3018,41.9314,42.0817,23600.0
2008-07-14 10:10:00,78.35,78.65,77.96,78.48,28400.0,42.0602,42.2212,41.8508,42.13,28400.0
2008-07-14 10:15:00,78.57,78.57,77.69,77.84,19000.0,42.1783,42.1783,41.7059,41.7864,19000.0
2008-07-14 10:20:00,77.88,77.99,77.36,77.39,18500.0,41.8079,41.8669,41.5287,41.5448,18500.0
2008-07-14 10:25:00,77.35,77.38,76.8,77.15,15700.0,41.5234,41.5395,41.2281,41.416,15700.0
2008-07-14 10:30:00,77.17,77.36,76.86,77.16,26500.0,41.4267,41.5287,41.2603,41.4214,26500.0
2008-07-14 10:35:00,77.18,77.46,77.07,77.24,33900.0,41.4321,41.5824,41.3731,41.4643,33900.0
2008-07-14 10:40:00,77.32,77.36,76.95,77.24,20600.0,41.5073,41.5287,41.3086,41.4643,20600.0
2008-07-14 10:45:00,77.24,77.29,76.93,77.28,17100.0,41.4643,41.4912,41.2979,41.4858,17100.0
2008-07-14 10:50:00,77.21,77.55,77.13,77.41,39200.0,41.4482,41.6307,41.4053,41.5556,39200.0
2008-07-14 10:55:00,77.38,77.51,77.08,77.41,28900.0,41.5395,41.6093,41.3784,41.5556,28900.0
2008-07-14 11:00:00,77.37,77.5,76.75,77.07,23100.0,41.5341,41.6039,41.2013,41.3731,23100.0
2008-07-14 11:05:00,77.14,77.42,77.01,77.22,21700.0,41.4106,41.561,41.3409,41.4536,21700.0
2008-07-14 11:10:00,77.22,77.3,77.04,77.28,18300.0,41.4536,41.4965,41.357,41.4858,18300.0
2008-07-14 11:15:00,77.26,77.29,77.08,77.13,16100.0,41.4751,41.4912,41.3784,41.4053,16100.0
2008-07-14 11:20:00,77.13,77.15,76.56,76.56,21800.0,41.4053,41.416,41.0993,41.0993,21800.0
2008-07-14 11:25:00,76.57,77.13,76.52,76.93,19900.0,41.1047,41.4053,41.0778,41.2979,19900.0
2008-07-14 11:30:00,76.94,77.18,76.76,77.0,28500.0,41.3033,41.4321,41.2067,41.3355,28500.0
2008-07-14 11:35:00,76.97,77.13,76.89,76.99,18800.0,41.3194,41.4053,41.2764,41.3301,18800.0
2008-07-14 11:40:00,76.99,77.27,76.95,77.11,15400.0,41.3301,41.4804,41.3086,41.3945,15400.0
2008-07-14 11:45:00,77.11,77.23,76.93,76.99,23200.0,41.3945,41.459,41.2979,41.3301,23200.0
2008-07-14 11:50:00,77.04,77.11,76.7,76.7,22200.0,41.357,41.3945,41.1744,41.1744,22200.0
2008-07-14 11:55:00,76.74,77.04,76.15,76.41,34600.0,41.1959,41.357,40.8792,41.0188,34600.0
2008-07-14 12:00:00,76.4,76.74,76.11,76.46,43200.0,41.0134,41.1959,40.8577,41.0456,43200.0
2008-07-14 12:05:00,76.49,76.72,76.34,76.61,27000.0,41.0617,41.1852,40.9812,41.1261,27000.0
2008-07-14 12:10:00,76.6,76.65,76.42,76.42,10200.0,41.1208,41.1476,41.0241,41.0241,10200.0
2008-07-14 12:15:00,76.48,76.7,76.47,76.54,14400.0,41.0563,41.1744,41.051,41.0885,14400.0
2008-07-14 12:20:00,76.51,76.73,76.41,76.46,13500.0,41.0724,41.1905,41.0188,41.0456,13500.0
2008-07-14 12:25:00,76.46,76.65,76.4,76.57,9500.0,41.0456,41.1476,41.0134,41.1047,9500.0
2008-07-14 12:30:00,76.54,76.63,76.32,76.5,18900.0,41.0885,41.1369,40.9704,41.0671,18900.0
2008-07-14 12:35:00,76.47,76.52,76.31,76.52,25300.0,41.051,41.0778,40.9651,41.0778,25300.0
2008-07-14 12:40:00,76.52,76.56,76.36,76.5,35300.0,41.0778,41.0993,40.9919,41.0671,35300.0
2008-07-14 12:45:00,76.5,76.7,76.35,76.57,18300.0,41.0671,41.1744,40.9866,41.1047,18300.0
2008-07-14 12:50:00,76.55,76.64,76.49,76.54,5300.0,41.0939,41.1422,41.0617,41.0885,5300.0
2008-07-14 12:55:00,76.56,76.68,76.26,76.38,18100.0,41.0993,41.1637,40.9382,41.0027,18100.0
2008-07-14 13:00:00,76.4,76.45,76.15,76.23,13800.0,41.0134,41.0402,40.8792,40.9221,13800.0
2008-07-14 13:05:00,76.28,76.38,76.02,76.14,21000.0,40.949,41.0027,40.8094,40.8738,21000.0
2008-07-14 13:10:00,76.07,76.72,75.95,76.69,36900.0,40.8362,41.1852,40.7718,41.1691,36900.0
2008-07-14 13:15:00,76.62,76.69,76.38,76.64,26800.0,41.1315,41.1691,41.0027,41.1422,26800.0
2008-07-14 13:20:00,76.63,76.9,76.58,76.82,35500.0,41.1369,41.2818,41.11,41.2389,35500.0
2008-07-14 13:25:00,76.79,76.84,76.67,76.83,48400.0,41.2228,41.2496,41.1583,41.2442,48400.0
2008-07-14 13:30:00,76.78,76.91,76.59,76.8,19600.0,41.2174,41.2872,41.1154,41.2281,19600.0
2008-07-14 13:35:00,76.81,77.15,76.73,77.15,19400.0,41.2335,41.416,41.1905,41.416,19400.0
2008-07-14 13:40:00,77.14,77.2,76.79,77.04,14400.0,41.4106,41.4429,41.2228,41.357,14400.0
2008-07-14 13:45:00,76.97,77.25,76.9,77.25,11100.0,41.3194,41.4697,41.2818,41.4697,11100.0
2008-07-14 13:50:00,77.19,77.19,76.75,76.85,13600.0,41.4375,41.4375,41.2013,41.255,13600.0
2008-07-14 13:55:00,76.84,76.97,76.71,76.8,9700.0,41.2496,41.3194,41.1798,41.2281,9700.0
2008-07-14 14:00:00,76.85,76.85,76.68,76.82,15900.0,41.255,41.255,41.1637,41.2389,15900.0
2008-07-14 14:05:00,76.76,77.06,76.71,76.92,16000.0,41.2067,41.3677,41.1798,41.2925,16000.0
2008-07-14 14:10:00,76.85,76.91,76.5,76.56,14300.0,41.255,41.2872,41.0671,41.0993,14300.0
2008-07-14 14:15:00,76.5,76.73,76.46,76.6,18500.0,41.0671,41.1905,41.0456,41.1208,18500.0
2008-07-14 14:20:00,76.62,76.76,76.57,76.63,6700.0,41.1315,41.2067,41.1047,41.1369,6700.0
2008-07-14 14:25:00,76.67,76.98,76.65,76.73,20300.0,41.1583,41.3248,41.1476,41.1905,20300.0
2008-07-14 14:30:00,76.71,77.14,76.71,77.03,19600.0,41.1798,41.4106,41.1798,41.3516,19600.0
2008-07-14 14:35:00,77.04,77.2,76.9,77.02,35600.0,41.357,41.4429,41.2818,41.3462,35600.0
2008-07-14 14:40:00,77.02,77.13,76.84,76.99,50100.0,41.3462,41.4053,41.2496,41.3301,50100.0
2008-07-14 14:45:00,76.95,77.08,76.7,76.97,31600.0,41.3086,41.3784,41.1744,41.3194,31600.0
2008-07-14 14:50:00,76.96,77.03,76.76,76.82,40500.0,41.314,41.3516,41.2067,41.2389,40500.0
2008-07-14 14:55:00,76.87,77.02,76.73,76.73,12600.0,41.2657,41.3462,41.1905,41.1905,12600.0
2008-07-14 15:00:00,76.71,76.79,76.59,76.69,23400.0,41.1798,41.2228,41.1154,41.1691,23400.0
2008-07-14 15:05:00,76.69,76.7,76.39,76.67,37400.0,41.1691,41.1744,41.008,41.1583,37400.0
2008-07-14 15:10:00,76.68,76.8,76.6,76.62,20400.0,41.1637,41.2281,41.1208,41.1315,20400.0
2008-07-14 15:15:00,76.63,76.68,76.5,76.54,10300.0,41.1369,41.1637,41.0671,41.0885,10300.0
2008-07-14 15:20:00,76.56,76.84,76.32,76.78,28500.0,41.0993,41.2496,40.9704,41.2174,28500.0
2008-07-14 15:25:00,76.82,77.29,76.58,76.68,37500.0,41.2389,41.4912,41.11,41.1637,37500.0
2008-07-14 15:30:00,76.72,77.16,76.68,77.01,26800.0,41.1852,41.4214,41.1637,41.3409,26800.0
2008-07-14 15:35:00,77.0,77.19,76.93,76.96,20400.0,41.3355,41.4375,41.2979,41.314,20400.0
2008-07-14 15:40:00,76.91,76.92,76.57,76.85,36200.0,41.2872,41.2925,41.1047,41.255,36200.0
2008-07-14 15:45:00,76.87,77.19,76.71,76.93,29900.0,41.2657,41.4375,41.1798,41.2979,29900.0
2008-07-14 15:50:00,76.91,76.91,75.76,75.84,83200.0,41.2872,41.2872,40.6698,40.7128,83200.0
2008-07-14 15:55:00,75.84,75.95,75.5,75.77,198700.0,40.7128,40.7718,40.5303,40.6752,198700.0
2008-07-15 09:30:00,75.53,75.84,75.1,75.47,27300.0,40.5464,40.7128,40.3155,40.5141,27300.0
2008-07-15 09:35:00,75.37,75.68,75.25,75.43,23500.0,40.4605,40.6269,40.396,40.4927,23500.0
2008-07-15 09:40:00,75.41,75.61,75.25,75.61,31400.0,40.4819,40.5893,40.396,40.5893,31400.0
2008-07-15 09:45:00,75.59,75.98,75.52,75.53,26800.0,40.5786,40.7879,40.541,40.5464,26800.0
2008-07-15 09:50:00,75.49,75.55,75.25,75.26,17400.0,40.5249,40.5571,40.396,40.4014,17400.0
2008-07-15 09:55:00,75.3,75.5,75.0,75.31,61000.0,40.4229,40.5303,40.2618,40.4283,61000.0
2008-07-15 10:00:00,75.31,75.49,75.22,75.49,97400.0,40.4283,40.5249,40.3799,40.5249,97400.0
2008-07-15 10:05:00,75.4,75.84,75.38,75.65,27400.0,40.4766,40.7128,40.4658,40.6108,27400.0
2008-07-15 10:10:00,75.59,75.79,75.26,75.69,38100.0,40.5786,40.6859,40.4014,40.6322,38100.0
2008-07-15 10:15:00,75.66,75.72,75.38,75.61,32100.0,40.6161,40.6484,40.4658,40.5893,32100.0
2008-07-15 10:20:00,75.67,76.04,75.41,75.98,32300.0,40.6215,40.8201,40.4819,40.7879,32300.0
2008-07-15 10:25:00,76.0,76.12,75.55,75.98,43700.0,40.7987,40.8631,40.5571,40.7879,43700.0
2008-07-15 10:30:00,75.9,76.06,75.63,75.82,21300.0,40.745,40.8309,40.6,40.702,21300.0
2008-07-15 10:35:00,75.84,75.92,75.69,75.85,13000.0,40.7128,40.7557,40.6322,40.7181,13000.0
2008-07-15 10:40:00,75.95,76.5,75.82,76.48,21300.0,40.7718,41.0671,40.702,41.0563,21300.0
2008-07-15 10:45:00,76.5,76.79,76.4,76.73,17800.0,41.0671,41.2228,41.0134,41.1905,17800.0
2008-07-15 10:50:00,76.77,77.6,76.7,77.48,34800.0,41.212,41.6576,41.1744,41.5932,34800.0
2008-07-15 10:55:00,77.52,77.59,77.02,77.17,25400.0,41.6146,41.6522,41.3462,41.4267,25400.0
2008-07-15 11:00:00,77.29,77.86,77.21,77.85,23000.0,41.4912,41.7972,41.4482,41.7918,23000.0
2008-07-15 11:05:00,77.8,79.35,77.79,78.94,57200.0,41.7649,42.597,41.7596,42.3769,57200.0
2008-07-15 11:10:00,78.85,79.1,78.13,78.22,44500.0,42.3286,42.4628,41.9421,41.9904,44500.0
2008-07-15 11:15:00,78.09,78.25,77.78,78.16,26600.0,41.9206,42.0065,41.7542,41.9582,26600.0
2008-07-15 11:20:00,78.08,78.35,77.75,78.04,39700.0,41.9153,42.0602,41.7381,41.8938,39700.0
2008-07-15 11:25:00,78.06,78.58,78.06,78.26,34100.0,41.9045,42.1837,41.9045,42.0119,34100.0
2008-07-15 11:30:00,78.21,78.26,77.48,77.57,28900.0,41.985,42.0119,41.5932,41.6415,28900.0
2008-07-15 11:35:00,77.59,77.75,77.35,77.41,27700.0,41.6522,41.7381,41.5234,41.5556,27700.0
2008-07-15 11:40:00,77.43,77.5,77.04,77.05,19000.0,41.5663,41.6039,41.357,41.3623,19000.0
2008-07-15 11:45:00,77.04,77.3,76.91,77.1,18200.0,41.357,41.4965,41.2872,41.3892,18200.0
2008-07-15 11:50:00,77.11,78.12,77.0,78.12,32200.0,41.3945,41.9367,41.3355,41.9367,32200.0
2008-07-15 11:55:00,78.18,78.7,78.05,78.35,41800.0,41.9689,42.2481,41.8992,42.0602,41800.0
2008-07-15 12:00:00,78.28,78.57,77.71,78.23,31400.0,42.0226,42.1783,41.7166,41.9958,31400.0
2008-07-15 12:05:00,78.19,78.87,78.15,78.49,18400.0,41.9743,42.3394,41.9528,42.1354,18400.0
2008-07-15 12:10:00,78.49,78.96,78.15,78.88,23000.0,42.1354,42.3877,41.9528,42.3447,23000.0
2008-07-15 12:15:00,78.82,79.11,78.5,78.89,25700.0,42.3125,42.4682,42.1407,42.3501,25700.0
2008-07-15 12:20:00,78.92,79.49,78.84,78.97,35000.0,42.3662,42.6722,42.3232,42.393,35000.0
2008-07-15 12:25:00,78.98,79.45,78.94,79.26,43000.0,42.3984,42.6507,42.3769,42.5487,43000.0
2008-07-15 12:30:00,79.28,79.73,79.21,79.59,25900.0,42.5594,42.801,42.5219,42.7259,25900.0
2008-07-15 12:35:00,79.53,79.59,79.04,79.46,23300.0,42.6937,42.7259,42.4306,42.6561,23300.0
2008-07-15 12:40:00,79.51,79.76,79.21,79.29,24200.0,42.6829,42.8171,42.5219,42.5648,24200.0
2008-07-15 12:45:00,79.34,79.47,78.75,78.77,22300.0,42.5917,42.6614,42.2749,42.2857,22300.0
2008-07-15 12:50:00,78.74,79.0,78.61,78.96,12800.0,42.2696,42.4091,42.1998,42.3877,12800.0
2008-07-15 12:55:00,78.95,79.02,78.82,78.99,35000.0,42.3823,42.4199,42.3125,42.4038,35000.0
2008-07-15 13:00:00,79.0,79.52,78.86,79.28,58900.0,42.4091,42.6883,42.334,42.5594,58900.0
2008-07-15 13:05:00,79.3,79.58,78.92,79.01,45700.0,42.5702,42.7205,42.3662,42.4145,45700.0
2008-07-15 13:10:00,79.0,79.27,78.85,79.04,27100.0,42.4091,42.5541,42.3286,42.4306,27100.0
2008-07-15 13:15:00,79.06,79.1,78.59,78.59,11100.0,42.4413,42.4628,42.189,42.189,11100.0
2008-07-15 13:20:00,78.59,78.66,78.1,78.2,30300.0,42.189,42.2266,41.926,41.9797,30300.0
2008-07-15 13:25:00,78.23,78.25,77.76,78.01,20700.0,41.9958,42.0065,41.7435,41.8777,20700.0
2008-07-15 13:30:00,78.01,78.03,77.62,77.96,31300.0,41.8777,41.8884,41.6683,41.8508,31300.0
2008-07-15 13:35:00,78.0,78.09,77.78,77.79,16400.0,41.8723,41.9206,41.7542,41.7596,16400.0
2008-07-15 13:40:00,77.8,78.11,77.74,78.11,17000.0,41.7649,41.9314,41.7327,41.9314,17000.0
2008-07-15 13:45:00,78.09,78.34,77.88,78.32,20100.0,41.9206,42.0548,41.8079,42.0441,20100.0
2008-07-15 13:50:00,78.3,78.3,78.04,78.21,10600.0,42.0334,42.0334,41.8938,41.985,10600.0
2008-07-15 13:55:00,78.25,78.36,77.95,77.95,20200.0,42.0065,42.0656,41.8455,41.8455,20200.0
2008-07-15 14:00:00,77.99,78.23,77.72,77.89,18400.0,41.8669,41.9958,41.722,41.8133,18400.0
2008-07-15 14:05:00,77.92,77.92,77.49,77.51,11700.0,41.8294,41.8294,41.5985,41.6093,11700.0
2008-07-15 14:10:00,77.51,77.88,77.51,77.56,17100.0,41.6093,41.8079,41.6093,41.6361,17100.0
2008-07-15 14:15:00,77.6,78.2,77.6,77.86,25800.0,41.6576,41.9797,41.6576,41.7972,25800.0
2008-07-15 14:20:00,77.84,78.21,77.69,77.89,21200.0,41.7864,41.985,41.7059,41.8133,21200.0
2008-07-15 14:25:00,77.92,78.07,77.77,77.89,21900.0,41.8294,41.9099,41.7488,41.8133,21900.0
2008-07-15 14:30:00,77.85,78.4,77.8,78.13,18100.0,41.7918,42.087,41.7649,41.9421,18100.0
2008-07-15 14:35:00,78.12,78.17,77.92,78.05,12300.0,41.9367,41.9636,41.8294,41.8992,12300.0
2008-07-15 14:40:00,78.01,78.2,77.87,78.0,10600.0,41.8777,41.9797,41.8025,41.8723,10600.0
2008-07-15 14:45:00,77.99,78.24,77.97,78.19,5400.0,41.8669,42.0012,41.8562,41.9743,5400.0
2008-07-15 14:50:00,78.2,78.3,77.97,78.2,14500.0,41.9797,42.0334,41.8562,41.9797,14500.0
2008-07-15 14:55:00,78.24,78.59,78.15,78.44,15900.0,42.0012,42.189,41.9528,42.1085,15900.0
2008-07-15 15:00:00,78.41,78.83,78.33,78.57,27600.0,42.0924,42.3179,42.0495,42.1783,27600.0
2008-07-15 15:05:00,78.64,78.88,78.49,78.76,20400.0,42.2159,42.3447,42.1354,42.2803,20400.0
2008-07-15 15:10:00,78.76,78.96,78.47,78.71,16400.0,42.2803,42.3877,42.1246,42.2535,16400.0
2008-07-15 15:15:00,78.76,78.82,78.5,78.75,20200.0,42.2803,42.3125,42.1407,42.2749,20200.0
2008-07-15 15:20:00,78.8,78.81,78.44,78.46,14700.0,42.3018,42.3071,42.1085,42.1193,14700.0
2008-07-15 15:25:00,78.45,78.45,77.8,77.8,29000.0,42.1139,42.1139,41.7649,41.7649,29000.0
2008-07-15 15:30:00,77.86,78.16,77.51,77.63,34000.0,41.7972,41.9582,41.6093,41.6737,34000.0
2008-07-15 15:35:00,77.62,77.67,77.35,77.35,35900.0,41.6683,41.6952,41.5234,41.5234,35900.0
2008-07-15 15:40:00,77.35,77.5,77.0,77.08,60500.0,41.5234,41.6039,41.3355,41.3784,60500.0
2008-07-15 15:45:00,77.1,77.52,77.1,77.34,49600.0,41.3892,41.6146,41.3892,41.518,49600.0
2008-07-15 15:50:00,77.34,77.52,77.02,77.04,42900.0,41.518,41.6146,41.3462,41.357,42900.0
2008-07-15 15:55:00,77.01,77.05,76.45,76.49,131500.0,41.3409,41.3623,41.0402,41.0617,131500.0
2008-07-16 09:30:00,76.95,77.09,76.15,76.22,19400.0,41.3086,41.3838,40.8792,40.9168,19400.0
2008-07-16 09:35:00,76.29,76.47,75.57,75.62,16500.0,40.9543,41.051,40.5678,40.5947,16500.0
2008-07-16 09:40:00,75.62,75.86,75.07,75.63,14700.0,40.5947,40.7235,40.2994,40.6,14700.0
2008-07-16 09:45:00,75.52,75.85,75.44,75.51,24800.0,40.541,40.7181,40.498,40.5356,24800.0
2008-07-16 09:50:00,75.51,75.93,75.44,75.55,31600.0,40.5356,40.7611,40.498,40.5571,31600.0
2008-07-16 09:55:00,75.6,76.45,75.57,76.01,28700.0,40.5839,41.0402,40.5678,40.804,28700.0
2008-07-16 10:00:00,76.09,76.39,75.8,76.08,32000.0,40.847,41.008,40.6913,40.8416,32000.0
2008-07-16 10:05:00,76.08,76.22,75.8,76.13,31900.0,40.8416,40.9168,40.6913,40.8685,31900.0
2008-07-16 10:10:00,76.18,76.37,75.9,76.05,18400.0,40.8953,40.9973,40.745,40.8255,18400.0
2008-07-16 10:15:00,76.05,76.18,76.0,76.0,59500.0,40.8255,40.8953,40.7987,40.7987,59500.0
2008-07-16 10:20:00,76.0,76.69,76.0,76.69,28900.0,40.7987,41.1691,40.7987,41.1691,28900.0
2008-07-16 10:25:00,76.69,76.97,76.48,76.85,49100.0,41.1691,41.3194,41.0563,41.255,49100.0
2008-07-16 10:30:00,76.85,76.95,76.51,76.67,18600.0,41.255,41.3086,41.0724,41.1583,18600.0
2008-07-16 10:35:00,76.65,78.0,76.65,78.0,64500.0,41.1476,41.8723,41.1476,41.8723,64500.0
2008-07-16 10:40:00,78.0,78.46,77.76,77.77,53900.0,41.8723,42.1193,41.7435,41.7488,53900.0
2008-07-16 10:45:00,77.78,78.1,77.47,77.77,21100.0,41.7542,41.926,41.5878,41.7488,21100.0
2008-07-16 10:50:00,77.77,78.11,77.54,78.1,28200.0,41.7488,41.9314,41.6254,41.926,28200.0
2008-07-16 10:55:00,78.06,78.09,77.55,77.62,16700.0,41.9045,41.9206,41.6307,41.6683,16700.0
2008-07-16 11:00:00,77.59,77.71,77.47,77.47,10900.0,41.6522,41.7166,41.5878,41.5878,10900.0
2008-07-16 11:05:00,77.5,77.84,77.46,77.48,11500.0,41.6039,41.7864,41.5824,41.5932,11500.0
2008-07-16 11:10:00,77.48,77.56,77.41,77.41,8600.0,41.5932,41.6361,41.5556,41.5556,8600.0
2008-07-16 11:15:00,77.46,77.7,77.22,77.7,13300.0,41.5824,41.7113,41.4536,41.7113,13300.0
2008-07-16 11:20:00,77.7,77.76,77.32,77.42,17300.0,41.7113,41.7435,41.5073,41.561,17300.0
2008-07-16 11:25:00,77.43,77.72,77.4,77.4,11000.0,41.5663,41.722,41.5502,41.5502,11000.0
2008-07-16 11:30:00,77.36,77.54,77.27,77.42,9700.0,41.5287,41.6254,41.4804,41.561,9700.0
2008-07-16 11:35:00,77.39,77.42,76.9,76.9,11600.0,41.5448,41.561,41.2818,41.2818,11600.0
2008-07-16 11:40:00,76.92,77.21,76.88,76.89,16800.0,41.2925,41.4482,41.2711,41.2764,16800.0
2008-07-16 11:45:00,76.84,77.23,76.84,77.1,7500.0,41.2496,41.459,41.2496,41.3892,7500.0
2008-07-16 11:50:00,77.13,77.56,77.13,77.46,6900.0,41.4053,41.6361,41.4053,41.5824,6900.0
2008-07-16 11:55:00,77.44,77.65,77.44,77.58,8100.0,41.5717,41.6844,41.5717,41.6468,8100.0
2008-07-16 12:00:00,77.63,78.0,77.53,77.85,12000.0,41.6737,41.8723,41.62,41.7918,12000.0
2008-07-16 12:05:00,77.82,77.97,77.58,77.6,6500.0,41.7757,41.8562,41.6468,41.6576,6500.0
2008-07-16 12:10:00,77.58,77.58,77.35,77.54,19600.0,41.6468,41.6468,41.5234,41.6254,19600.0
2008-07-16 12:15:00,77.51,77.75,77.5,77.71,8500.0,41.6093,41.7381,41.6039,41.7166,8500.0
2008-07-16 12:20:00,77.72,77.95,77.67,77.89,16400.0,41.722,41.8455,41.6952,41.8133,16400.0
2008-07-16 12:25:00,77.9,78.2,77.9,78.17,12000.0,41.8186,41.9797,41.8186,41.9636,12000.0
2008-07-16 12:30:00,78.14,78.19,78.05,78.12,10400.0,41.9475,41.9743,41.8992,41.9367,10400.0
2008-07-16 12:35:00,78.12,78.19,77.73,77.79,14700.0,41.9367,41.9743,41.7274,41.7596,14700.0
2008-07-16 12:40:00,77.75,77.87,77.73,77.84,8600.0,41.7381,41.8025,41.7274,41.7864,8600.0
2008-07-16 12:45:00,77.85,77.91,77.66,77.74,14100.0,41.7918,41.824,41.6898,41.7327,14100.0
2008-07-16 12:50:00,77.74,77.91,77.66,77.87,8700.0,41.7327,41.824,41.6898,41.8025,8700.0
2008-07-16 12:55:00,77.85,77.99,77.81,77.85,9700.0,41.7918,41.8669,41.7703,41.7918,9700.0
2008-07-16 13:00:00,77.83,78.17,77.79,78.12,17600.0,41.7811,41.9636,41.7596,41.9367,17600.0
2008-07-16 13:05:00,78.13,78.2,77.98,78.12,6900.0,41.9421,41.9797,41.8616,41.9367,6900.0
2008-07-16 13:10:00,78.13,78.16,77.94,78.07,14300.0,41.9421,41.9582,41.8401,41.9099,14300.0
2008-07-16 13:15:00,78.1,78.36,78.1,78.18,12500.0,41.926,42.0656,41.926,41.9689,12500.0
2008-07-16 13:20:00,78.21,78.55,78.2,78.46,17600.0,41.985,42.1676,41.9797,42.1193,17600.0
2008-07-16 13:25:00,78.45,78.63,78.39,78.56,11600.0,42.1139,42.2105,42.0817,42.1729,11600.0
2008-07-16 13:30:00,78.56,78.65,78.49,78.57,8400.0,42.1729,42.2212,42.1354,42.1783,8400.0
2008-07-16 13:35:00,78.58,78.61,78.39,78.46,10400.0,42.1837,42.1998,42.0817,42.1193,10400.0
2008-07-16 13:40:00,78.46,78.5,78.41,78.42,9200.0,42.1193,42.1407,42.0924,42.0978,9200.0
2008-07-16 13:45:00,78.45,78.56,78.32,78.52,21800.0,42.1139,42.1729,42.0441,42.1515,21800.0
2008-07-16 13:50:00,78.52,78.7,78.52,78.67,5900.0,42.1515,42.2481,42.1515,42.232,5900.0
2008-07-16 13:55:00,78.71,78.75,78.61,78.73,6400.0,42.2535,42.2749,42.1998,42.2642,6400.0
2008-07-16 14:00:00,78.73,78.83,78.38,78.63,34600.0,42.2642,42.3179,42.0763,42.2105,34600.0
2008-07-16 14:05:00,78.61,78.62,78.25,78.34,17600.0,42.1998,42.2051,42.0065,42.0548,17600.0
2008-07-16 14:10:00,78.34,78.9,78.34,78.89,17000.0,42.0548,42.3555,42.0548,42.3501,17000.0
2008-07-16 14:15:00,78.89,79.28,78.88,79.02,13300.0,42.3501,42.5594,42.3447,42.4199,13300.0
2008-07-16 14:20:00,79.04,79.17,79.0,79.16,8300.0,42.4306,42.5004,42.4091,42.495,8300.0
2008-07-16 14:25:00,79.17,79.3,79.08,79.26,6900.0,42.5004,42.5702,42.4521,42.5487,6900.0
2008-07-16 14:30:00,79.26,79.42,79.17,79.35,13400.0,42.5487,42.6346,42.5004,42.597,13400.0
2008-07-16 14:35:00,79.35,79.99,79.28,79.72,35700.0,42.597,42.9406,42.5594,42.7957,35700.0
2008-07-16 14:40:00,79.7,80.16,79.7,79.98,16200.0,42.7849,43.0319,42.7849,42.9352,16200.0
2008-07-16 14:45:00,79.91,80.0,79.67,79.77,11500.0,42.8976,42.946,42.7688,42.8225,11500.0
2008-07-16 14:50:00,79.81,79.9,79.73,79.79,10500.0,42.844,42.8923,42.801,42.8332,10500.0
2008-07-16 14:55:00,79.79,79.79,79.6,79.67,44000.0,42.8332,42.8332,42.7312,42.7688,44000.0
2008-07-16 15:00:00,79.7,79.75,79.59,79.72,59800.0,42.7849,42.8118,42.7259,42.7957,59800.0
2008-07-16 15:05:00,79.72,79.78,79.55,79.7,43600.0,42.7957,42.8279,42.7044,42.7849,43600.0
2008-07-16 15:10:00,79.72,79.74,79.39,79.5,36100.0,42.7957,42.8064,42.6185,42.6775,36100.0
2008-07-16 15:15:00,79.5,79.68,79.46,79.66,19100.0,42.6775,42.7742,42.6561,42.7634,19100.0
2008-07-16 15:20:00,79.65,80.05,79.63,79.81,23200.0,42.7581,42.9728,42.7473,42.844,23200.0
2008-07-16 15:25:00,79.82,80.13,79.81,80.04,17800.0,42.8493,43.0157,42.844,42.9674,17800.0
2008-07-16 15:30:00,80.03,80.13,79.81,79.96,22500.0,42.9621,43.0157,42.844,42.9245,22500.0
2008-07-16 15:35:00,80.01,80.6,79.94,80.6,34900.0,42.9513,43.2681,42.9138,43.2681,34900.0
2008-07-16 15:40:00,80.6,81.37,80.55,81.14,76700.0,43.2681,43.6814,43.2412,43.5579,76700.0
2008-07-16 15:45:00,81.16,81.45,81.11,81.38,70400.0,43.5687,43.7244,43.5418,43.6868,70400.0
2008-07-16 15:50:00,81.38,81.5,80.98,81.48,110900.0,43.6868,43.7512,43.472,43.7405,110900.0
2008-07-16 15:55:00,81.48,82.39,81.46,82.21,264700.0,43.7405,44.229,43.7297,44.1323,264700.0
2008-07-17 09:30:00,82.12,82.91,81.87,82.75,24900.0,44.084,44.5081,43.9498,44.4222,24900.0
2008-07-17 09:35:00,82.67,82.75,81.79,82.15,24400.0,44.3793,44.4222,43.9069,44.1001,24400.0
2008-07-17 09:40:00,82.16,82.91,82.07,82.87,23800.0,44.1055,44.5081,44.0572,44.4866,23800.0
2008-07-17 09:45:00,82.88,83.0,81.73,81.73,28100.0,44.492,44.5564,43.8747,43.8747,28100.0
2008-07-17 09:50:00,81.84,81.91,81.46,81.67,18700.0,43.9337,43.9713,43.7297,43.8425,18700.0
2008-07-17 09:55:00,81.62,81.72,80.51,80.52,20200.0,43.8156,43.8693,43.2197,43.2251,20200.0
2008-07-17 10:00:00,80.62,81.42,80.45,81.15,28100.0,43.2788,43.7083,43.1875,43.5633,28100.0
2008-07-17 10:05:00,81.13,81.18,80.01,80.78,26700.0,43.5526,43.5794,42.9513,43.3647,26700.0
2008-07-17 10:10:00,80.79,81.34,80.48,81.12,27400.0,43.3701,43.6653,43.2036,43.5472,27400.0
2008-07-17 10:15:00,81.15,81.76,81.1,81.73,16900.0,43.5633,43.8908,43.5365,43.8747,16900.0
2008-07-17 10:20:00,81.7,81.76,81.25,81.72,21900.0,43.8586,43.8908,43.617,43.8693,21900.0
2008-07-17 10:25:00,81.76,82.23,81.71,81.96,23700.0,43.8908,44.1431,43.8639,43.9981,23700.0
2008-07-17 10:30:00,81.91,82.46,81.79,82.39,19400.0,43.9713,44.2666,43.9069,44.229,19400.0
2008-07-17 10:35:00,82.37,82.98,82.37,82.73,24100.0,44.2182,44.5457,44.2182,44.4115,24100.0
2008-07-17 10:40:00,82.68,82.68,81.18,81.28,27600.0,44.3847,44.3847,43.5794,43.6331,27600.0
2008-07-17 10:45:00,81.31,81.97,81.3,81.97,11800.0,43.6492,44.0035,43.6438,44.0035,11800.0
2008-07-17 10:50:00,82.02,82.06,81.7,81.73,9900.0,44.0303,44.0518,43.8586,43.8747,9900.0
2008-07-17 10:55:00,81.7,81.8,81.32,81.38,9400.0,43.8586,43.9122,43.6546,43.6868,9400.0
2008-07-17 11:00:00,81.43,81.5,81.04,81.06,16500.0,43.7136,43.7512,43.5043,43.515,16500.0
2008-07-17 11:05:00,81.06,81.16,80.61,80.77,34500.0,43.515,43.5687,43.2734,43.3593,34500.0
2008-07-17 11:10:00,80.82,80.95,80.36,80.68,37900.0,43.3862,43.4559,43.1392,43.311,37900.0
2008-07-17 11:15:00,80.67,80.9,80.44,80.44,22700.0,43.3056,43.4291,43.1822,43.1822,22700.0
2008-07-17 11:20:00,80.45,80.56,80.22,80.36,19800.0,43.1875,43.2466,43.0641,43.1392,19800.0
2008-07-17 11:25:00,80.36,80.93,80.36,80.56,24700.0,43.1392,43.4452,43.1392,43.2466,24700.0
2008-07-17 11:30:00,80.56,80.79,80.43,80.59,14200.0,43.2466,43.3701,43.1768,43.2627,14200.0
2008-07-17 11:35:00,80.56,80.93,80.43,80.77,22800.0,43.2466,43.4452,43.1768,43.3593,22800.0
2008-07-17 11:40:00,80.77,81.35,80.77,81.24,17100.0,43.3593,43.6707,43.3593,43.6116,17100.0
2008-07-17 11:45:00,81.27,81.35,80.89,80.89,13900.0,43.6277,43.6707,43.4237,43.4237,13900.0
2008-07-17 11:50:00,80.89,81.26,80.84,81.26,15400.0,43.4237,43.6224,43.3969,43.6224,15400.0
2008-07-17 11:55:00,81.34,81.68,81.21,81.53,11800.0,43.6653,43.8478,43.5955,43.7673,11800.0
2008-07-17 12:00:00,81.61,81.62,81.21,81.33,21500.0,43.8102,43.8156,43.5955,43.6599,21500.0
2008-07-17 12:05:00,81.32,81.32,81.03,81.19,43800.0,43.6546,43.6546,43.4989,43.5848,43800.0
2008-07-17 12:10:00,81.19,81.43,81.17,81.43,16000.0,43.5848,43.7136,43.574,43.7136,16000.0
2008-07-17 12:15:00,81.48,81.51,81.17,81.26,7200.0,43.7405,43.7566,43.574,43.6224,7200.0
2008-07-17 12:20:00,81.2,81.46,81.15,81.41,6000.0,43.5902,43.7297,43.5633,43.7029,6000.0
2008-07-17 12:25:00,81.4,81.41,81.27,81.31,5400.0,43.6975,43.7029,43.6277,43.6492,5400.0
2008-07-17 12:30:00,81.32,81.32,81.22,81.22,3800.0,43.6546,43.6546,43.6009,43.6009,3800.0
2008-07-17 12:35:00,81.23,81.3,81.19,81.25,10500.0,43.6063,43.6438,43.5848,43.617,10500.0
2008-07-17 12:40:00,81.21,81.3,81.21,81.28,4100.0,43.5955,43.6438,43.5955,43.6331,4100.0
2008-07-17 12:45:00,81.31,81.44,81.24,81.39,3900.0,43.6492,43.719,43.6116,43.6921,3900.0
2008-07-17 12:50:00,81.49,81.85,81.47,81.7,14100.0,43.7458,43.9391,43.7351,43.8586,14100.0
2008-07-17 12:55:00,81.7,81.75,81.46,81.52,12400.0,43.8586,43.8854,43.7297,43.7619,12400.0
2008-07-17 13:00:00,81.48,81.48,81.16,81.24,11500.0,43.7405,43.7405,43.5687,43.6116,11500.0
2008-07-17 13:05:00,81.32,81.87,81.28,81.75,23800.0,43.6546,43.9498,43.6331,43.8854,23800.0
2008-07-17 13:10:00,81.75,81.97,81.68,81.79,78700.0,43.8854,44.0035,43.8478,43.9069,78700.0
2008-07-17 13:15:00,81.81,82.07,81.79,81.96,46000.0,43.9176,44.0572,43.9069,43.9981,46000.0
2008-07-17 13:20:00,81.96,82.07,81.61,81.77,44400.0,43.9981,44.0572,43.8102,43.8961,44400.0
2008-07-17 13:25:00,81.77,81.85,81.61,81.64,19600.0,43.8961,43.9391,43.8102,43.8264,19600.0
2008-07-17 13:30:00,81.65,82.01,81.64,81.98,15700.0,43.8317,44.025,43.8264,44.0089,15700.0
2008-07-17 13:35:00,81.92,82.02,81.8,81.81,26300.0,43.9767,44.0303,43.9122,43.9176,26300.0
2008-07-17 13:40:00,81.8,82.11,81.8,82.09,24200.0,43.9122,44.0787,43.9122,44.0679,24200.0
2008-07-17 13:45:00,82.08,82.43,82.04,82.43,16400.0,44.0626,44.2504,44.0411,44.2504,16400.0
2008-07-17 13:50:00,82.42,82.75,82.42,82.64,19100.0,44.2451,44.4222,44.2451,44.3632,19100.0
2008-07-17 13:55:00,82.69,82.7,82.45,82.54,29600.0,44.39,44.3954,44.2612,44.3095,29600.0
2008-07-17 14:00:00,82.54,82.63,82.32,82.48,16500.0,44.3095,44.3578,44.1914,44.2773,16500.0
2008-07-17 14:05:00,82.52,82.79,82.52,82.67,10200.0,44.2988,44.4437,44.2988,44.3793,10200.0
2008-07-17 14:10:00,82.6,82.97,82.57,82.83,12900.0,44.3417,44.5403,44.3256,44.4652,12900.0
2008-07-17 14:15:00,82.83,82.89,82.59,82.69,11100.0,44.4652,44.4974,44.3363,44.39,11100.0
2008-07-17 14:20:00,82.75,82.99,82.68,82.91,24300.0,44.4222,44.5511,44.3847,44.5081,24300.0
2008-07-17 14:25:00,82.91,83.15,82.84,83.15,10500.0,44.5081,44.637,44.4705,44.637,10500.0
2008-07-17 14:30:00,83.12,83.16,82.14,82.14,33100.0,44.6209,44.6423,44.0948,44.0948,33100.0
2008-07-17 14:35:00,82.14,82.34,82.05,82.13,19700.0,44.0948,44.2021,44.0465,44.0894,19700.0
2008-07-17 14:40:00,82.17,82.29,81.87,82.05,11800.0,44.1109,44.1753,43.9498,44.0465,11800.0
2008-07-17 14:45:00,82.06,82.09,81.52,81.74,20800.0,44.0518,44.0679,43.7619,43.88,20800.0
2008-07-17 14:50:00,81.83,81.99,81.71,81.99,14600.0,43.9284,44.0142,43.8639,44.0142,14600.0
2008-07-17 14:55:00,81.94,81.95,81.4,81.59,23800.0,43.9874,43.9928,43.6975,43.7995,23800.0
2008-07-17 15:00:00,81.59,82.0,81.52,81.85,20100.0,43.7995,44.0196,43.7619,43.9391,20100.0
2008-07-17 15:05:00,81.89,82.32,81.89,82.19,17400.0,43.9606,44.1914,43.9606,44.1216,17400.0
2008-07-17 15:10:00,82.17,82.55,82.16,82.52,21100.0,44.1109,44.3149,44.1055,44.2988,21100.0
2008-07-17 15:15:00,82.55,82.7,82.3,82.65,33400.0,44.3149,44.3954,44.1807,44.3685,33400.0
2008-07-17 15:20:00,82.65,82.86,82.58,82.79,39400.0,44.3685,44.4813,44.331,44.4437,39400.0
2008-07-17 15:25:00,82.77,82.89,82.55,82.62,35100.0,44.433,44.4974,44.3149,44.3524,35100.0
2008-07-17 15:30:00,82.67,82.9,82.6,82.73,40300.0,44.3793,44.5028,44.3417,44.4115,40300.0
2008-07-17 15:35:00,82.74,82.8,82.49,82.58,59800.0,44.4169,44.4491,44.2827,44.331,59800.0
2008-07-17 15:40:00,82.55,83.74,82.55,83.68,97300.0,44.3149,44.9537,44.3149,44.9215,97300.0
2008-07-17 15:45:00,83.65,84.47,83.62,84.22,85000.0,44.9054,45.3456,44.8893,45.2114,85000.0
2008-07-17 15:50:00,84.17,84.17,83.63,83.64,41000.0,45.1845,45.1845,44.8946,44.9,41000.0
2008-07-17 15:55:00,83.63,83.82,83.31,83.61,78200.0,44.8946,44.9966,44.7229,44.8839,78200.0
2008-07-18 09:30:00,83.9,84.11,82.9,83.31,202800.0,45.0396,45.1523,44.5028,44.7229,202800.0
2008-07-18 09:35:00,83.2,83.91,83.07,83.91,18400.0,44.6638,45.0449,44.594,45.0449,18400.0
2008-07-18 09:40:00,83.96,83.96,83.07,83.52,43400.0,45.0718,45.0718,44.594,44.8356,43400.0
2008-07-18 09:45:00,83.44,83.62,83.18,83.4,29300.0,44.7926,44.8893,44.6531,44.7712,29300.0
2008-07-18 09:50:00,83.4,83.42,83.05,83.17,32600.0,44.7712,44.7819,44.5833,44.6477,32600.0
2008-07-18 09:55:00,83.1,83.69,82.89,83.45,39900.0,44.6101,44.9268,44.4974,44.798,39900.0
2008-07-18 10:00:00,83.44,83.44,82.97,83.08,20200.0,44.7926,44.7926,44.5403,44.5994,20200.0
2008-07-18 10:05:00,83.06,83.51,82.7,83.41,40200.0,44.5886,44.8302,44.3954,44.7765,40200.0
2008-07-18 10:10:00,83.4,83.53,83.06,83.48,26000.0,44.7712,44.841,44.5886,44.8141,26000.0
2008-07-18 10:15:00,83.48,83.65,83.11,83.26,20400.0,44.8141,44.9054,44.6155,44.696,20400.0
2008-07-18 10:20:00,83.26,83.46,83.15,83.31,22200.0,44.696,44.8034,44.637,44.7229,22200.0
2008-07-18 10:25:00,83.27,83.58,83.25,83.4,8800.0,44.7014,44.8678,44.6906,44.7712,8800.0
2008-07-18 10:30:00,83.37,83.71,83.28,83.61,13200.0,44.7551,44.9376,44.7067,44.8839,13200.0
2008-07-18 10:35:00,83.61,84.01,83.54,83.76,22200.0,44.8839,45.0986,44.8463,44.9644,22200.0
2008-07-18 10:40:00,83.69,83.75,83.47,83.68,10200.0,44.9268,44.9591,44.8087,44.9215,10200.0
2008-07-18 10:45:00,83.64,83.8,83.58,83.61,16200.0,44.9,44.9859,44.8678,44.8839,16200.0
2008-07-18 10:50:00,83.59,84.01,83.49,83.92,17800.0,44.8732,45.0986,44.8195,45.0503,17800.0
2008-07-18 10:55:00,83.92,84.0,83.74,83.75,9900.0,45.0503,45.0933,44.9537,44.9591,9900.0
2008-07-18 11:00:00,83.8,83.93,83.77,83.79,3900.0,44.9859,45.0557,44.9698,44.9805,3900.0
2008-07-18 11:05:00,83.82,83.98,83.77,83.93,7100.0,44.9966,45.0825,44.9698,45.0557,7100.0
2008-07-18 11:10:00,83.93,84.15,83.87,83.87,13800.0,45.0557,45.1738,45.0235,45.0235,13800.0
2008-07-18 11:15:00,83.91,83.91,83.72,83.82,9900.0,45.0449,45.0449,44.9429,44.9966,9900.0
2008-07-18 11:20:00,83.87,84.06,83.79,83.79,12300.0,45.0235,45.1255,44.9805,44.9805,12300.0
2008-07-18 11:25:00,83.76,83.87,83.61,83.64,15600.0,44.9644,45.0235,44.8839,44.9,15600.0
2008-07-18 11:30:00,83.63,83.76,83.49,83.59,17600.0,44.8946,44.9644,44.8195,44.8732,17600.0
2008-07-18 11:35:00,83.59,83.72,83.45,83.58,18700.0,44.8732,44.9429,44.798,44.8678,18700.0
2008-07-18 11:40:00,83.68,83.88,83.56,83.68,16200.0,44.9215,45.0288,44.8571,44.9215,16200.0
2008-07-18 11:45:00,83.62,83.68,83.49,83.54,11300.0,44.8893,44.9215,44.8195,44.8463,11300.0
2008-07-18 11:50:00,83.52,84.04,83.52,84.03,20300.0,44.8356,45.1147,44.8356,45.1094,20300.0
2008-07-18 11:55:00,83.98,84.13,83.88,83.97,16700.0,45.0825,45.163,45.0288,45.0772,16700.0
2008-07-18 12:00:00,83.96,84.2,83.82,84.04,10700.0,45.0718,45.2006,44.9966,45.1147,10700.0
2008-07-18 12:05:00,84.01,84.01,83.72,83.79,9200.0,45.0986,45.0986,44.9429,44.9805,9200.0
2008-07-18 12:10:00,83.77,83.98,83.51,83.55,14000.0,44.9698,45.0825,44.8302,44.8517,14000.0
2008-07-18 12:15:00,83.56,83.72,83.49,83.5,11100.0,44.8571,44.9429,44.8195,44.8248,11100.0
2008-07-18 12:20:00,83.51,83.6,83.3,83.52,17400.0,44.8302,44.8785,44.7175,44.8356,17400.0
2008-07-18 12:25:00,83.47,83.7,83.31,83.34,13700.0,44.8087,44.9322,44.7229,44.739,13700.0
2008-07-18 12:30:00,83.33,83.44,83.16,83.26,14500.0,44.7336,44.7926,44.6423,44.696,14500.0
2008-07-18 12:35:00,83.26,83.42,83.12,83.31,10000.0,44.696,44.7819,44.6209,44.7229,10000.0
2008-07-18 12:40:00,83.35,83.56,83.18,83.54,13600.0,44.7443,44.8571,44.6531,44.8463,13600.0
2008-07-18 12:45:00,83.55,83.59,83.38,83.44,6900.0,44.8517,44.8732,44.7604,44.7926,6900.0
2008-07-18 12:50:00,83.44,83.57,83.35,83.46,7300.0,44.7926,44.8624,44.7443,44.8034,7300.0
2008-07-18 12:55:00,83.51,83.61,83.39,83.57,16000.0,44.8302,44.8839,44.7658,44.8624,16000.0
2008-07-18 13:00:00,83.61,83.81,83.43,83.43,14300.0,44.8839,44.9913,44.7873,44.7873,14300.0
2008-07-18 13:05:00,83.43,83.58,83.43,83.45,7300.0,44.7873,44.8678,44.7873,44.798,7300.0
2008-07-18 13:10:00,83.47,83.64,83.29,83.52,10600.0,44.8087,44.9,44.7121,44.8356,10600.0
2008-07-18 13:15:00,83.52,83.79,83.51,83.62,14000.0,44.8356,44.9805,44.8302,44.8893,14000.0
2008-07-18 13:20:00,83.62,83.82,83.5,83.66,16000.0,44.8893,44.9966,44.8248,44.9107,16000.0
2008-07-18 13:25:00,83.66,83.72,83.38,83.64,14200.0,44.9107,44.9429,44.7604,44.9,14200.0
2008-07-18 13:30:00,83.59,83.78,83.39,83.6,15900.0,44.8732,44.9752,44.7658,44.8785,15900.0
2008-07-18 13:35:00,83.52,83.59,83.36,83.38,7700.0,44.8356,44.8732,44.7497,44.7604,7700.0
2008-07-18 13:40:00,83.38,83.64,83.32,83.32,15800.0,44.7604,44.9,44.7282,44.7282,15800.0
2008-07-18 13:45:00,83.33,83.59,83.32,83.44,8000.0,44.7336,44.8732,44.7282,44.7926,8000.0
2008-07-18 13:50:00,83.43,83.5,83.29,83.35,8200.0,44.7873,44.8248,44.7121,44.7443,8200.0
2008-07-18 13:55:00,83.38,83.55,83.27,83.3,12000.0,44.7604,44.8517,44.7014,44.7175,12000.0
2008-07-18 14:00:00,83.31,83.57,83.31,83.53,12000.0,44.7229,44.8624,44.7229,44.841,12000.0
2008-07-18 14:05:00,83.52,83.61,83.07,83.13,13600.0,44.8356,44.8839,44.594,44.6262,13600.0
2008-07-18 14:10:00,83.2,83.58,83.17,83.53,8700.0,44.6638,44.8678,44.6477,44.841,8700.0
2008-07-18 14:15:00,83.57,83.61,83.35,83.44,9500.0,44.8624,44.8839,44.7443,44.7926,9500.0
2008-07-18 14:20:00,83.46,83.71,83.46,83.63,11600.0,44.8034,44.9376,44.8034,44.8946,11600.0
2008-07-18 14:25:00,83.57,83.71,83.48,83.58,8700.0,44.8624,44.9376,44.8141,44.8678,8700.0
2008-07-18 14:30:00,83.56,83.6,83.31,83.34,9700.0,44.8571,44.8785,44.7229,44.739,9700.0
2008-07-18 14:35:00,83.36,83.62,83.34,83.4,7600.0,44.7497,44.8893,44.739,44.7712,7600.0
2008-07-18 14:40:00,83.43,83.61,83.43,83.61,6100.0,44.7873,44.8839,44.7873,44.8839,6100.0
2008-07-18 14:45:00,83.61,83.68,83.48,83.53,12200.0,44.8839,44.9215,44.8141,44.841,12200.0
2008-07-18 14:50:00,83.57,83.7,83.24,83.52,18400.0,44.8624,44.9322,44.6853,44.8356,18400.0
2008-07-18 14:55:00,83.48,83.55,83.33,83.45,11200.0,44.8141,44.8517,44.7336,44.798,11200.0
2008-07-18 15:00:00,83.47,83.54,83.37,83.51,7600.0,44.8087,44.8463,44.7551,44.8302,7600.0
2008-07-18 15:05:00,83.51,83.55,83.45,83.54,10200.0,44.8302,44.8517,44.798,44.8463,10200.0
2008-07-18 15:10:00,83.51,83.69,83.45,83.58,9600.0,44.8302,44.9268,44.798,44.8678,9600.0
2008-07-18 15:15:00,83.51,83.56,83.31,83.33,12100.0,44.8302,44.8571,44.7229,44.7336,12100.0
2008-07-18 15:20:00,83.42,83.68,83.38,83.68,12500.0,44.7819,44.9215,44.7604,44.9215,12500.0
2008-07-18 15:25:00,83.67,83.86,83.63,83.75,14300.0,44.9161,45.0181,44.8946,44.9591,14300.0
2008-07-18 15:30:00,83.77,84.09,83.74,84.01,23000.0,44.9698,45.1416,44.9537,45.0986,23000.0
2008-07-18 15:35:00,84.0,84.16,83.95,84.06,14300.0,45.0933,45.1792,45.0664,45.1255,14300.0
2008-07-18 15:40:00,84.13,84.39,84.1,84.39,24900.0,45.163,45.3026,45.1469,45.3026,24900.0
2008-07-18 15:45:00,84.44,84.68,84.37,84.43,38800.0,45.3295,45.4583,45.2919,45.3241,38800.0
2008-07-18 15:50:00,84.42,84.6,84.37,84.47,34900.0,45.3187,45.4154,45.2919,45.3456,34900.0
2008-07-18 15:55:00,84.48,84.52,84.27,84.27,42800.0,45.3509,45.3724,45.2382,45.2382,42800.0
2008-07-21 09:30:00,82.0,82.0,79.81,80.74,89000.0,44.0196,44.0196,42.844,43.3432,89000.0
2008-07-21 09:35:00,80.57,81.25,80.54,81.12,55400.0,43.252,43.617,43.2358,43.5472,55400.0
2008-07-21 09:40:00,81.12,81.69,81.08,81.49,34500.0,43.5472,43.8532,43.5257,43.7458,34500.0
2008-07-21 09:45:00,81.59,82.15,81.59,81.71,79300.0,43.7995,44.1001,43.7995,43.8639,79300.0
2008-07-21 09:50:00,81.8,82.44,81.44,82.44,55500.0,43.9122,44.2558,43.719,44.2558,55500.0
2008-07-21 09:55:00,82.35,82.7,82.28,82.32,33900.0,44.2075,44.3954,44.1699,44.1914,33900.0
2008-07-21 10:00:00,82.28,82.42,81.87,82.22,37400.0,44.1699,44.2451,43.9498,44.1377,37400.0
2008-07-21 10:05:00,82.05,82.05,81.34,81.47,16800.0,44.0465,44.0465,43.6653,43.7351,16800.0
2008-07-21 10:10:00,81.4,81.47,81.15,81.37,14300.0,43.6975,43.7351,43.5633,43.6814,14300.0
2008-07-21 10:15:00,81.37,81.46,81.2,81.34,19200.0,43.6814,43.7297,43.5902,43.6653,19200.0
2008-07-21 10:20:00,81.34,81.34,80.98,81.04,19500.0,43.6653,43.6653,43.472,43.5043,19500.0
2008-07-21 10:25:00,81.04,81.23,80.66,80.84,20300.0,43.5043,43.6063,43.3003,43.3969,20300.0
2008-07-21 10:30:00,80.86,81.1,80.83,80.99,23500.0,43.4076,43.5365,43.3915,43.4774,23500.0
2008-07-21 10:35:00,80.97,81.15,80.87,81.03,23600.0,43.4667,43.5633,43.413,43.4989,23600.0
2008-07-21 10:40:00,81.05,81.6,81.01,81.56,30500.0,43.5096,43.8049,43.4882,43.7834,30500.0
2008-07-21 10:45:00,81.6,81.79,81.42,81.7,47800.0,43.8049,43.9069,43.7083,43.8586,47800.0
2008-07-21 10:50:00,81.64,81.68,81.43,81.51,27100.0,43.8264,43.8478,43.7136,43.7566,27100.0
2008-07-21 10:55:00,81.51,81.59,81.42,81.5,18400.0,43.7566,43.7995,43.7083,43.7512,18400.0
2008-07-21 11:00:00,81.51,81.62,81.49,81.61,29300.0,43.7566,43.8156,43.7458,43.8102,29300.0
2008-07-21 11:05:00,81.61,81.84,81.6,81.84,10400.0,43.8102,43.9337,43.8049,43.9337,10400.0
2008-07-21 11:10:00,81.78,81.82,81.52,81.57,8200.0,43.9015,43.923,43.7619,43.7888,8200.0
2008-07-21 11:15:00,81.58,81.58,81.45,81.54,12000.0,43.7941,43.7941,43.7244,43.7727,12000.0
2008-07-21 11:20:00,81.5,81.81,81.49,81.74,10300.0,43.7512,43.9176,43.7458,43.88,10300.0
2008-07-21 11:25:00,81.77,81.85,81.52,81.6,6700.0,43.8961,43.9391,43.7619,43.8049,6700.0
2008-07-21 11:30:00,81.6,81.63,81.45,81.52,17200.0,43.8049,43.821,43.7244,43.7619,17200.0
2008-07-21 11:35:00,81.56,81.59,81.4,81.49,13500.0,43.7834,43.7995,43.6975,43.7458,13500.0
2008-07-21 11:40:00,81.52,81.57,81.34,81.4,12300.0,43.7619,43.7888,43.6653,43.6975,12300.0
2008-07-21 11:45:00,81.38,81.6,81.3,81.58,33300.0,43.6868,43.8049,43.6438,43.7941,33300.0
2008-07-21 11:50:00,81.59,81.6,81.05,81.1,22900.0,43.7995,43.8049,43.5096,43.5365,22900.0
2008-07-21 11:55:00,81.15,81.24,81.0,81.0,14800.0,43.5633,43.6116,43.4828,43.4828,14800.0
2008-07-21 12:00:00,81.06,81.37,80.99,81.33,22700.0,43.515,43.6814,43.4774,43.6599,22700.0
2008-07-21 12:05:00,81.28,81.32,81.11,81.24,7800.0,43.6331,43.6546,43.5418,43.6116,7800.0
2008-07-21 12:10:00,81.27,81.33,80.97,81.02,9800.0,43.6277,43.6599,43.4667,43.4935,9800.0
2008-07-21 12:15:00,81.03,81.23,81.0,81.23,12600.0,43.4989,43.6063,43.4828,43.6063,12600.0
2008-07-21 12:20:00,81.28,81.49,81.08,81.42,12100.0,43.6331,43.7458,43.5257,43.7083,12100.0
2008-07-21 12:25:00,81.41,81.54,81.33,81.44,9300.0,43.7029,43.7727,43.6599,43.719,9300.0
2008-07-21 12:30:00,81.43,81.57,81.41,81.53,11600.0,43.7136,43.7888,43.7029,43.7673,11600.0
2008-07-21 12:35:00,81.52,81.7,81.52,81.58,15800.0,43.7619,43.8586,43.7619,43.7941,15800.0
2008-07-21 12:40:00,81.62,81.8,81.56,81.8,6800.0,43.8156,43.9122,43.7834,43.9122,6800.0
2008-07-21 12:45:00,81.79,81.93,81.6,81.72,27400.0,43.9069,43.982,43.8049,43.8693,27400.0
2008-07-21 12:50:00,81.73,81.82,81.52,81.57,22100.0,43.8747,43.923,43.7619,43.7888,22100.0
2008-07-21 12:55:00,81.53,81.61,81.22,81.33,20500.0,43.7673,43.8102,43.6009,43.6599,20500.0
2008-07-21 13:00:00,81.29,81.51,81.25,81.29,19700.0,43.6385,43.7566,43.617,43.6385,19700.0
2008-07-21 13:05:00,81.33,81.5,81.33,81.48,13000.0,43.6599,43.7512,43.6599,43.7405,13000.0
2008-07-21 13:10:00,81.45,81.49,81.28,81.38,11300.0,43.7244,43.7458,43.6331,43.6868,11300.0
2008-07-21 13:15:00,81.36,81.6,81.34,81.46,16500.0,43.676,43.8049,43.6653,43.7297,16500.0
2008-07-21 13:20:00,81.46,81.5,81.33,81.41,15300.0,43.7297,43.7512,43.6599,43.7029,15300.0
2008-07-21 13:25:00,81.43,81.59,81.39,81.44,16700.0,43.7136,43.7995,43.6921,43.719,16700.0
2008-07-21 13:30:00,81.47,81.62,81.42,81.55,15300.0,43.7351,43.8156,43.7083,43.778,15300.0
2008-07-21 13:35:00,81.56,81.7,81.5,81.65,21900.0,43.7834,43.8586,43.7512,43.8317,21900.0
2008-07-21 13:40:00,81.7,81.79,81.59,81.76,6800.0,43.8586,43.9069,43.7995,43.8908,6800.0
2008-07-21 13:45:00,81.76,81.91,81.56,81.63,8000.0,43.8908,43.9713,43.7834,43.821,8000.0
2008-07-21 13:50:00,81.63,81.79,81.62,81.71,16100.0,43.821,43.9069,43.8156,43.8639,16100.0
2008-07-21 13:55:00,81.74,81.84,81.62,81.64,3400.0,43.88,43.9337,43.8156,43.8264,3400.0
2008-07-21 14:00:00,81.6,81.76,81.5,81.57,7500.0,43.8049,43.8908,43.7512,43.7888,7500.0
2008-07-21 14:05:00,81.59,81.77,81.47,81.74,9000.0,43.7995,43.8961,43.7351,43.88,9000.0
2008-07-21 14:10:00,81.78,81.81,81.54,81.54,13200.0,43.9015,43.9176,43.7727,43.7727,13200.0
2008-07-21 14:15:00,81.57,81.61,81.5,81.53,24100.0,43.7888,43.8102,43.7512,43.7673,24100.0
2008-07-21 14:20:00,81.51,81.6,81.42,81.54,21700.0,43.7566,43.8049,43.7083,43.7727,21700.0
2008-07-21 14:25:00,81.52,81.75,81.39,81.53,21000.0,43.7619,43.8854,43.6921,43.7673,21000.0
2008-07-21 14:30:00,81.58,81.66,81.52,81.59,6000.0,43.7941,43.8371,43.7619,43.7995,6000.0
2008-07-21 14:35:00,81.59,81.67,81.45,81.58,10000.0,43.7995,43.8425,43.7244,43.7941,10000.0
2008-07-21 14:40:00,81.58,81.58,81.43,81.53,10500.0,43.7941,43.7941,43.7136,43.7673,10500.0
2008-07-21 14:45:00,81.51,81.6,81.42,81.53,9600.0,43.7566,43.8049,43.7083,43.7673,9600.0
2008-07-21 14:50:00,81.55,81.65,81.53,81.55,9000.0,43.778,43.8317,43.7673,43.778,9000.0
2008-07-21 14:55:00,81.55,81.63,81.42,81.54,14100.0,43.778,43.821,43.7083,43.7727,14100.0
2008-07-21 15:00:00,81.53,81.66,81.42,81.57,17500.0,43.7673,43.8371,43.7083,43.7888,17500.0
2008-07-21 15:05:00,81.58,81.58,81.31,81.42,27200.0,43.7941,43.7941,43.6492,43.7083,27200.0
2008-07-21 15:10:00,81.42,81.55,81.26,81.48,24000.0,43.7083,43.778,43.6224,43.7405,24000.0
2008-07-21 15:15:00,81.48,81.78,81.47,81.76,24900.0,43.7405,43.9015,43.7351,43.8908,24900.0
2008-07-21 15:20:00,81.76,82.04,81.72,82.01,35500.0,43.8908,44.0411,43.8693,44.025,35500.0
2008-07-21 15:25:00,81.99,82.0,81.73,81.83,31200.0,44.0142,44.0196,43.8747,43.9284,31200.0
2008-07-21 15:30:00,81.83,81.97,81.82,81.93,13200.0,43.9284,44.0035,43.923,43.982,13200.0
2008-07-21 15:35:00,81.92,81.96,81.73,81.85,19200.0,43.9767,43.9981,43.8747,43.9391,19200.0
2008-07-21 15:40:00,81.85,81.96,81.6,81.67,26900.0,43.9391,43.9981,43.8049,43.8425,26900.0
2008-07-21 15:45:00,81.69,81.79,81.64,81.67,29200.0,43.8532,43.9069,43.8264,43.8425,29200.0
2008-07-21 15:50:00,81.67,81.82,81.6,81.8,38800.0,43.8425,43.923,43.8049,43.9122,38800.0
2008-07-21 15:55:00,81.78,82.19,81.75,82.15,83500.0,43.9015,44.1216,43.8854,44.1001,83500.0
2008-07-22 09:30:00,81.24,82.82,79.51,82.05,31900.0,43.6116,44.4598,42.6829,44.0465,31900.0
2008-07-22 09:35:00,82.05,82.42,81.32,81.59,21300.0,44.0465,44.2451,43.6546,43.7995,21300.0
2008-07-22 09:40:00,81.53,81.68,81.29,81.41,29000.0,43.7673,43.8478,43.6385,43.7029,29000.0
2008-07-22 09:45:00,81.38,81.41,80.99,81.11,21400.0,43.6868,43.7029,43.4774,43.5418,21400.0
2008-07-22 09:50:00,81.19,81.36,81.06,81.32,33200.0,43.5848,43.676,43.515,43.6546,33200.0
2008-07-22 09:55:00,81.34,81.66,81.06,81.29,29500.0,43.6653,43.8371,43.515,43.6385,29500.0
2008-07-22 10:00:00,81.3,81.6,81.21,81.56,22700.0,43.6438,43.8049,43.5955,43.7834,22700.0
2008-07-22 10:05:00,81.56,81.7,81.19,81.26,22200.0,43.7834,43.8586,43.5848,43.6224,22200.0
2008-07-22 10:10:00,81.3,81.56,81.25,81.3,28800.0,43.6438,43.7834,43.617,43.6438,28800.0
2008-07-22 10:15:00,81.32,81.75,81.19,81.75,36200.0,43.6546,43.8854,43.5848,43.8854,36200.0
2008-07-22 10:20:00,81.67,81.75,81.05,81.07,35700.0,43.8425,43.8854,43.5096,43.5204,35700.0
2008-07-22 10:25:00,81.14,81.32,80.83,80.95,19300.0,43.5579,43.6546,43.3915,43.4559,19300.0
2008-07-22 10:30:00,80.95,80.95,80.68,80.71,18000.0,43.4559,43.4559,43.311,43.3271,18000.0
2008-07-22 10:35:00,80.76,80.76,80.41,80.61,30400.0,43.3539,43.3539,43.1661,43.2734,30400.0
2008-07-22 10:40:00,80.65,80.95,80.53,80.59,19900.0,43.2949,43.4559,43.2305,43.2627,19900.0
2008-07-22 10:45:00,80.66,80.78,80.39,80.78,14900.0,43.3003,43.3647,43.1553,43.3647,14900.0
2008-07-22 10:50:00,80.75,80.93,80.22,80.25,17400.0,43.3486,43.4452,43.0641,43.0802,17400.0
2008-07-22 10:55:00,80.24,80.33,80.18,80.32,10900.0,43.0748,43.1231,43.0426,43.1177,10900.0
2008-07-22 11:00:00,80.38,80.67,80.33,80.63,17200.0,43.15,43.3056,43.1231,43.2842,17200.0
2008-07-22 11:05:00,80.64,81.18,80.64,81.06,34000.0,43.2895,43.5794,43.2895,43.515,34000.0
2008-07-22 11:10:00,81.06,81.16,80.96,81.15,18400.0,43.515,43.5687,43.4613,43.5633,18400.0
2008-07-22 11:15:00,81.16,81.26,81.0,81.2,19000.0,43.5687,43.6224,43.4828,43.5902,19000.0
2008-07-22 11:20:00,81.17,81.41,81.15,81.32,16700.0,43.574,43.7029,43.5633,43.6546,16700.0
2008-07-22 11:25:00,81.37,82.01,81.23,81.74,27300.0,43.6814,44.025,43.6063,43.88,27300.0
2008-07-22 11:30:00,81.71,81.96,81.53,81.56,31500.0,43.8639,43.9981,43.7673,43.7834,31500.0
2008-07-22 11:35:00,81.65,81.89,81.62,81.64,21200.0,43.8317,43.9606,43.8156,43.8264,21200.0
2008-07-22 11:40:00,81.64,81.74,81.57,81.57,6000.0,43.8264,43.88,43.7888,43.7888,6000.0
2008-07-22 11:45:00,81.56,81.6,81.17,81.24,9500.0,43.7834,43.8049,43.574,43.6116,9500.0
2008-07-22 11:50:00,81.2,81.25,80.98,81.11,20900.0,43.5902,43.617,43.472,43.5418,20900.0
2008-07-22 11:55:00,81.11,81.11,80.76,80.93,12600.0,43.5418,43.5418,43.3539,43.4452,12600.0
2008-07-22 12:00:00,80.99,81.23,80.92,81.08,5200.0,43.4774,43.6063,43.4398,43.5257,5200.0
2008-07-22 12:05:00,81.14,81.45,81.09,81.27,10500.0,43.5579,43.7244,43.5311,43.6277,10500.0
2008-07-22 12:10:00,81.27,81.35,80.94,81.1,12700.0,43.6277,43.6707,43.4506,43.5365,12700.0
2008-07-22 12:15:00,81.08,81.2,80.95,81.17,6200.0,43.5257,43.5902,43.4559,43.574,6200.0
2008-07-22 12:20:00,81.17,81.38,81.11,81.29,8400.0,43.574,43.6868,43.5418,43.6385,8400.0
2008-07-22 12:25:00,81.26,81.37,80.9,81.0,9700.0,43.6224,43.6814,43.4291,43.4828,9700.0
2008-07-22 12:30:00,81.02,81.14,80.97,81.03,4600.0,43.4935,43.5579,43.4667,43.4989,4600.0
2008-07-22 12:35:00,81.01,81.08,80.89,80.93,6300.0,43.4882,43.5257,43.4237,43.4452,6300.0
2008-07-22 12:40:00,80.98,81.23,80.93,81.01,18900.0,43.472,43.6063,43.4452,43.4882,18900.0
2008-07-22 12:45:00,81.0,81.28,80.95,81.18,10300.0,43.4828,43.6331,43.4559,43.5794,10300.0
2008-07-22 12:50:00,81.23,81.42,81.08,81.41,6100.0,43.6063,43.7083,43.5257,43.7029,6100.0
2008-07-22 12:55:00,81.39,81.51,81.2,81.5,5200.0,43.6921,43.7566,43.5902,43.7512,5200.0
2008-07-22 13:00:00,81.49,81.49,81.21,81.21,6700.0,43.7458,43.7458,43.5955,43.5955,6700.0
2008-07-22 13:05:00,81.18,81.47,81.16,81.46,5500.0,43.5794,43.7351,43.5687,43.7297,5500.0
2008-07-22 13:10:00,81.45,81.54,81.35,81.42,4600.0,43.7244,43.7727,43.6707,43.7083,4600.0
2008-07-22 13:15:00,81.37,81.56,81.29,81.5,9600.0,43.6814,43.7834,43.6385,43.7512,9600.0
2008-07-22 13:20:00,81.52,81.73,81.52,81.73,3500.0,43.7619,43.8747,43.7619,43.8747,3500.0
2008-07-22 13:25:00,81.79,81.99,81.71,81.8,12700.0,43.9069,44.0142,43.8639,43.9122,12700.0
2008-07-22 13:30:00,81.85,81.97,81.72,81.81,10200.0,43.9391,44.0035,43.8693,43.9176,10200.0
2008-07-22 13:35:00,81.82,81.92,81.68,81.81,19300.0,43.923,43.9767,43.8478,43.9176,19300.0
2008-07-22 13:40:00,81.79,81.9,81.62,81.7,16900.0,43.9069,43.9659,43.8156,43.8586,16900.0
2008-07-22 13:45:00,81.74,81.81,81.64,81.69,6000.0,43.88,43.9176,43.8264,43.8532,6000.0
2008-07-22 13:50:00,81.69,81.92,81.69,81.75,9000.0,43.8532,43.9767,43.8532,43.8854,9000.0
2008-07-22 13:55:00,81.72,81.85,81.71,81.85,10200.0,43.8693,43.9391,43.8639,43.9391,10200.0
2008-07-22 14:00:00,81.88,81.93,81.7,81.8,17100.0,43.9552,43.982,43.8586,43.9122,17100.0
2008-07-22 14:05:00,81.76,81.93,81.71,81.93,10300.0,43.8908,43.982,43.8639,43.982,10300.0
2008-07-22 14:10:00,81.93,81.93,81.49,81.57,10700.0,43.982,43.982,43.7458,43.7888,10700.0
2008-07-22 14:15:00,81.57,81.61,81.33,81.5,13000.0,43.7888,43.8102,43.6599,43.7512,13000.0
2008-07-22 14:20:00,81.48,81.78,81.45,81.74,12800.0,43.7405,43.9015,43.7244,43.88,12800.0
2008-07-22 14:25:00,81.76,81.86,81.45,81.8,20000.0,43.8908,43.9445,43.7244,43.9122,20000.0
2008-07-22 14:30:00,81.84,81.89,81.79,81.88,7500.0,43.9337,43.9606,43.9069,43.9552,7500.0
2008-07-22 14:35:00,81.9,82.0,81.67,82.0,10400.0,43.9659,44.0196,43.8425,44.0196,10400.0
2008-07-22 14:40:00,81.96,82.62,81.91,82.52,21200.0,43.9981,44.3524,43.9713,44.2988,21200.0
2008-07-22 14:45:00,82.48,82.63,82.38,82.46,20300.0,44.2773,44.3578,44.2236,44.2666,20300.0
2008-07-22 14:50:00,82.46,82.56,82.37,82.52,8700.0,44.2666,44.3202,44.2182,44.2988,8700.0
2008-07-22 14:55:00,82.56,82.63,82.39,82.63,9800.0,44.3202,44.3578,44.229,44.3578,9800.0
2008-07-22 15:00:00,82.64,83.0,82.61,82.94,16800.0,44.3632,44.5564,44.3471,44.5242,16800.0
2008-07-22 15:05:00,82.99,83.12,82.68,82.71,26600.0,44.5511,44.6209,44.3847,44.4008,26600.0
2008-07-22 15:10:00,82.75,83.01,82.75,82.9,10000.0,44.4222,44.5618,44.4222,44.5028,10000.0
2008-07-22 15:15:00,82.91,82.91,82.71,82.81,8700.0,44.5081,44.5081,44.4008,44.4544,8700.0
2008-07-22 15:20:00,82.75,83.09,82.73,82.92,17500.0,44.4222,44.6047,44.4115,44.5135,17500.0
2008-07-22 15:25:00,82.93,83.26,82.91,83.26,17700.0,44.5189,44.696,44.5081,44.696,17700.0
2008-07-22 15:30:00,83.21,83.67,83.2,83.67,27200.0,44.6692,44.9161,44.6638,44.9161,27200.0
2008-07-22 15:35:00,83.71,83.97,83.53,83.93,21000.0,44.9376,45.0772,44.841,45.0557,21000.0
2008-07-22 15:40:00,83.99,84.58,83.93,84.51,66300.0,45.0879,45.4046,45.0557,45.367,66300.0
2008-07-22 15:45:00,84.44,84.69,84.12,84.24,52400.0,45.3295,45.4637,45.1577,45.2221,52400.0
2008-07-22 15:50:00,84.26,84.6,84.26,84.53,58100.0,45.2328,45.4154,45.2328,45.3778,58100.0
2008-07-22 15:55:00,84.53,84.98,84.32,84.71,169900.0,45.3778,45.6193,45.265,45.4744,169900.0
2008-07-23 09:30:00,84.85,84.85,83.7,83.73,19000.0,45.5496,45.5496,44.9322,44.9483,19000.0
2008-07-23 09:35:00,83.76,84.21,83.54,84.21,9700.0,44.9644,45.206,44.8463,45.206,9700.0
2008-07-23 09:40:00,84.2,84.68,83.58,84.63,26700.0,45.2006,45.4583,44.8678,45.4315,26700.0
2008-07-23 09:45:00,84.85,85.25,84.79,85.18,26000.0,45.5496,45.7643,45.5174,45.7267,26000.0
2008-07-23 09:50:00,85.12,85.52,85.08,85.3,22300.0,45.6945,45.9092,45.673,45.7911,22300.0
2008-07-23 09:55:00,85.32,85.46,85.05,85.26,33200.0,45.8019,45.877,45.6569,45.7697,33200.0
2008-07-23 10:00:00,85.26,85.32,84.86,85.23,31200.0,45.7697,45.8019,45.5549,45.7536,31200.0
2008-07-23 10:05:00,85.32,85.36,84.79,84.8,44100.0,45.8019,45.8233,45.5174,45.5227,44100.0
2008-07-23 10:10:00,84.79,85.24,84.78,85.02,28400.0,45.5174,45.7589,45.512,45.6408,28400.0
2008-07-23 10:15:00,84.98,85.37,84.8,85.35,26500.0,45.6193,45.8287,45.5227,45.818,26500.0
2008-07-23 10:20:00,85.4,86.12,85.24,86.08,27800.0,45.8448,46.2313,45.7589,46.2099,27800.0
2008-07-23 10:25:00,86.12,86.49,85.88,86.38,26600.0,46.2313,46.43,46.1025,46.3709,26600.0
2008-07-23 10:30:00,86.28,86.69,86.25,86.57,12900.0,46.3172,46.5373,46.3011,46.4729,12900.0
2008-07-23 10:35:00,86.55,86.99,86.22,86.61,35500.0,46.4622,46.6984,46.285,46.4944,35500.0
2008-07-23 10:40:00,86.67,86.88,86.26,86.27,39800.0,46.5266,46.6393,46.3065,46.3119,39800.0
2008-07-23 10:45:00,86.35,86.35,85.9,86.03,30500.0,46.3548,46.3548,46.1132,46.183,30500.0
2008-07-23 10:50:00,86.06,86.39,85.97,86.21,14700.0,46.1991,46.3763,46.1508,46.2796,14700.0
2008-07-23 10:55:00,86.17,86.29,85.34,85.34,20400.0,46.2582,46.3226,45.8126,45.8126,20400.0
2008-07-23 11:00:00,85.34,85.34,84.84,85.25,21400.0,45.8126,45.8126,45.5442,45.7643,21400.0
2008-07-23 11:05:00,85.21,85.26,84.66,84.87,25700.0,45.7428,45.7697,45.4476,45.5603,25700.0
2008-07-23 11:10:00,84.83,85.22,84.7,84.74,19100.0,45.5388,45.7482,45.469,45.4905,19100.0
2008-07-23 11:15:00,84.73,85.1,84.66,84.89,15500.0,45.4851,45.6838,45.4476,45.571,15500.0
2008-07-23 11:20:00,84.94,85.52,84.93,85.39,15300.0,45.5979,45.9092,45.5925,45.8394,15300.0
2008-07-23 11:25:00,85.39,85.39,84.85,84.9,20700.0,45.8394,45.8394,45.5496,45.5764,20700.0
2008-07-23 11:30:00,84.85,84.98,84.73,84.87,7600.0,45.5496,45.6193,45.4851,45.5603,7600.0
2008-07-23 11:35:00,84.86,84.94,84.68,84.69,9100.0,45.5549,45.5979,45.4583,45.4637,9100.0
2008-07-23 11:40:00,84.69,84.78,84.41,84.42,15500.0,45.4637,45.512,45.3134,45.3187,15500.0
2008-07-23 11:45:00,84.47,84.58,84.03,84.03,26900.0,45.3456,45.4046,45.1094,45.1094,26900.0
2008-07-23 11:50:00,84.02,84.21,83.94,84.1,14600.0,45.104,45.206,45.0611,45.1469,14600.0
2008-07-23 11:55:00,84.1,84.1,83.82,84.03,12200.0,45.1469,45.1469,44.9966,45.1094,12200.0
2008-07-23 12:00:00,84.07,84.56,84.07,84.23,14600.0,45.1308,45.3939,45.1308,45.2167,14600.0
2008-07-23 12:05:00,84.32,84.34,83.87,83.94,13500.0,45.265,45.2758,45.0235,45.0611,13500.0
2008-07-23 12:10:00,83.89,84.03,83.65,83.96,9700.0,45.0342,45.1094,44.9054,45.0718,9700.0
2008-07-23 12:15:00,83.97,84.19,83.64,84.19,19400.0,45.0772,45.1953,44.9,45.1953,19400.0
2008-07-23 12:20:00,84.14,84.4,84.03,84.31,10400.0,45.1684,45.308,45.1094,45.2597,10400.0
2008-07-23 12:25:00,84.26,84.52,84.14,84.23,13200.0,45.2328,45.3724,45.1684,45.2167,13200.0
2008-07-23 12:30:00,84.15,84.21,83.9,83.98,19600.0,45.1738,45.206,45.0396,45.0825,19600.0
2008-07-23 12:35:00,83.94,84.37,83.94,84.26,9100.0,45.0611,45.2919,45.0611,45.2328,9100.0
2008-07-23 12:40:00,84.27,84.37,84.09,84.34,12900.0,45.2382,45.2919,45.1416,45.2758,12900.0
2008-07-23 12:45:00,84.29,84.44,84.05,84.05,6300.0,45.2489,45.3295,45.1201,45.1201,6300.0
2008-07-23 12:50:00,84.12,84.53,84.12,84.53,7300.0,45.1577,45.3778,45.1577,45.3778,7300.0
2008-07-23 12:55:00,84.54,84.69,84.48,84.59,9300.0,45.3831,45.4637,45.3509,45.41,9300.0
2008-07-23 13:00:00,84.65,84.83,84.5,84.53,7500.0,45.4422,45.5388,45.3617,45.3778,7500.0
2008-07-23 13:05:00,84.57,84.73,84.18,84.18,13300.0,45.3992,45.4851,45.1899,45.1899,13300.0
2008-07-23 13:10:00,84.18,84.44,84.12,84.22,15400.0,45.1899,45.3295,45.1577,45.2114,15400.0
2008-07-23 13:15:00,84.28,84.48,84.24,84.3,9300.0,45.2436,45.3509,45.2221,45.2543,9300.0
2008-07-23 13:20:00,84.32,84.43,84.28,84.36,12700.0,45.265,45.3241,45.2436,45.2865,12700.0
2008-07-23 13:25:00,84.35,84.38,84.27,84.33,6400.0,45.2811,45.2973,45.2382,45.2704,6400.0
2008-07-23 13:30:00,84.32,84.33,84.07,84.11,10100.0,45.265,45.2704,45.1308,45.1523,10100.0
2008-07-23 13:35:00,84.08,84.47,84.06,84.46,9300.0,45.1362,45.3456,45.1255,45.3402,9300.0
2008-07-23 13:40:00,84.46,84.87,84.44,84.81,17500.0,45.3402,45.5603,45.3295,45.5281,17500.0
2008-07-23 13:45:00,84.8,85.16,84.66,84.94,24600.0,45.5227,45.716,45.4476,45.5979,24600.0
2008-07-23 13:50:00,85.0,85.07,84.51,84.61,14900.0,45.6301,45.6677,45.367,45.4207,14900.0
2008-07-23 13:55:00,84.59,84.63,84.21,84.41,24700.0,45.41,45.4315,45.206,45.3134,24700.0
2008-07-23 14:00:00,84.41,84.91,84.26,84.82,21300.0,45.3134,45.5818,45.2328,45.5335,21300.0
2008-07-23 14:05:00,84.83,85.18,84.8,85.09,15100.0,45.5388,45.7267,45.5227,45.6784,15100.0
2008-07-23 14:10:00,85.14,85.19,84.85,85.02,11700.0,45.7052,45.7321,45.5496,45.6408,11700.0
2008-07-23 14:15:00,84.97,85.11,84.9,85.0,12900.0,45.614,45.6891,45.5764,45.6301,12900.0
2008-07-23 14:20:00,85.0,85.26,84.86,85.1,33700.0,45.6301,45.7697,45.5549,45.6838,33700.0
2008-07-23 14:25:00,85.14,85.72,85.14,85.57,33300.0,45.7052,46.0166,45.7052,45.9361,33300.0
2008-07-23 14:30:00,85.6,85.79,85.56,85.79,28300.0,45.9522,46.0542,45.9307,46.0542,28300.0
2008-07-23 14:35:00,85.8,85.8,85.21,85.47,51800.0,46.0595,46.0595,45.7428,45.8824,51800.0
2008-07-23 14:40:00,85.46,85.8,85.46,85.7,34600.0,45.877,46.0595,45.877,46.0059,34600.0
2008-07-23 14:45:00,85.7,85.8,85.51,85.52,27300.0,46.0059,46.0595,45.9039,45.9092,27300.0
2008-07-23 14:50:00,85.52,85.95,85.51,85.75,17400.0,45.9092,46.1401,45.9039,46.0327,17400.0
2008-07-23 14:55:00,85.74,85.92,85.74,85.88,19900.0,46.0273,46.124,46.0273,46.1025,19900.0
2008-07-23 15:00:00,85.84,85.91,85.59,85.64,15700.0,46.081,46.1186,45.9468,45.9737,15700.0
2008-07-23 15:05:00,85.64,85.85,85.44,85.44,14300.0,45.9737,46.0864,45.8663,45.8663,14300.0
2008-07-23 15:10:00,85.44,85.77,85.42,85.77,25600.0,45.8663,46.0434,45.8556,46.0434,25600.0
2008-07-23 15:15:00,85.77,85.81,85.42,85.54,20900.0,46.0434,46.0649,45.8556,45.92,20900.0
2008-07-23 15:20:00,85.58,85.77,85.34,85.73,32600.0,45.9414,46.0434,45.8126,46.022,32600.0
2008-07-23 15:25:00,85.72,85.74,85.2,85.37,37900.0,46.0166,46.0273,45.7374,45.8287,37900.0
2008-07-23 15:30:00,85.45,85.58,85.3,85.41,14300.0,45.8717,45.9414,45.7911,45.8502,14300.0
2008-07-23 15:35:00,85.46,85.5,85.07,85.28,19700.0,45.877,45.8985,45.6677,45.7804,19700.0
2008-07-23 15:40:00,85.32,86.11,85.32,85.94,56500.0,45.8019,46.226,45.8019,46.1347,56500.0
2008-07-23 15:45:00,85.94,86.17,85.86,86.03,36000.0,46.1347,46.2582,46.0918,46.183,36000.0
2008-07-23 15:50:00,86.09,86.12,85.62,85.69,52300.0,46.2152,46.2313,45.9629,46.0005,52300.0
2008-07-23 15:55:00,85.62,85.69,85.15,85.37,90200.0,45.9629,46.0005,45.7106,45.8287,90200.0
2008-07-24 09:30:00,85.93,86.41,85.23,85.41,17800.0,46.1293,46.387,45.7536,45.8502,17800.0
2008-07-24 09:35:00,85.41,85.42,84.12,84.13,18400.0,45.8502,45.8556,45.1577,45.163,18400.0
2008-07-24 09:40:00,84.13,84.36,83.94,84.07,23900.0,45.163,45.2865,45.0611,45.1308,23900.0
2008-07-24 09:45:00,84.05,84.2,83.96,83.99,20200.0,45.1201,45.2006,45.0718,45.0879,20200.0
2008-07-24 09:50:00,83.96,84.11,83.86,83.95,7100.0,45.0718,45.1523,45.0181,45.0664,7100.0
2008-07-24 09:55:00,83.91,84.34,83.91,84.17,9300.0,45.0449,45.2758,45.0449,45.1845,9300.0
2008-07-24 10:00:00,84.11,84.21,82.92,83.08,29800.0,45.1523,45.206,44.5135,44.5994,29800.0
2008-07-24 10:05:00,82.99,83.09,82.07,82.19,29200.0,44.5511,44.6047,44.0572,44.1216,29200.0
2008-07-24 10:10:00,82.2,83.08,82.17,82.95,17400.0,44.127,44.5994,44.1109,44.5296,17400.0
2008-07-24 10:15:00,82.97,83.54,82.89,83.21,13600.0,44.5403,44.8463,44.4974,44.6692,13600.0
2008-07-24 10:20:00,83.23,83.55,83.22,83.53,10500.0,44.6799,44.8517,44.6745,44.841,10500.0
2008-07-24 10:25:00,83.47,83.65,83.45,83.56,7800.0,44.8087,44.9054,44.798,44.8571,7800.0
2008-07-24 10:30:00,83.54,83.87,83.54,83.55,10400.0,44.8463,45.0235,44.8463,44.8517,10400.0
2008-07-24 10:35:00,83.55,83.82,83.48,83.5,6900.0,44.8517,44.9966,44.8141,44.8248,6900.0
2008-07-24 10:40:00,83.48,83.51,82.71,82.78,19200.0,44.8141,44.8302,44.4008,44.4383,19200.0
2008-07-24 10:45:00,82.79,82.95,82.62,82.77,18500.0,44.4437,44.5296,44.3524,44.433,18500.0
2008-07-24 10:50:00,82.76,83.22,82.73,83.16,13900.0,44.4276,44.6745,44.4115,44.6423,13900.0
2008-07-24 10:55:00,83.2,83.42,83.13,83.42,13100.0,44.6638,44.7819,44.6262,44.7819,13100.0
2008-07-24 11:00:00,83.33,83.34,83.07,83.07,13100.0,44.7336,44.739,44.594,44.594,13100.0
2008-07-24 11:05:00,83.1,83.17,82.56,82.56,10900.0,44.6101,44.6477,44.3202,44.3202,10900.0
2008-07-24 11:10:00,82.55,82.56,82.31,82.35,10600.0,44.3149,44.3202,44.186,44.2075,10600.0
2008-07-24 11:15:00,82.35,82.65,82.11,82.62,21200.0,44.2075,44.3685,44.0787,44.3524,21200.0
2008-07-24 11:20:00,82.55,82.59,82.32,82.53,9000.0,44.3149,44.3363,44.1914,44.3041,9000.0
2008-07-24 11:25:00,82.51,82.51,81.99,82.01,16200.0,44.2934,44.2934,44.0142,44.025,16200.0
2008-07-24 11:30:00,82.03,82.48,81.89,82.18,15300.0,44.0357,44.2773,43.9606,44.1162,15300.0
2008-07-24 11:35:00,82.21,82.99,82.21,82.84,13200.0,44.1323,44.5511,44.1323,44.4705,13200.0
2008-07-24 11:40:00,82.91,83.15,82.83,83.12,15900.0,44.5081,44.637,44.4652,44.6209,15900.0
2008-07-24 11:45:00,83.06,83.21,82.92,83.02,8700.0,44.5886,44.6692,44.5135,44.5672,8700.0
2008-07-24 11:50:00,83.01,83.24,82.97,83.14,7400.0,44.5618,44.6853,44.5403,44.6316,7400.0
2008-07-24 11:55:00,83.14,83.34,83.11,83.3,7500.0,44.6316,44.739,44.6155,44.7175,7500.0
2008-07-24 12:00:00,83.31,83.52,83.31,83.35,11800.0,44.7229,44.8356,44.7229,44.7443,11800.0
2008-07-24 12:05:00,83.33,83.42,83.04,83.04,4900.0,44.7336,44.7819,44.5779,44.5779,4900.0
2008-07-24 12:10:00,83.11,83.12,82.78,82.79,4900.0,44.6155,44.6209,44.4383,44.4437,4900.0
2008-07-24 12:15:00,82.81,82.99,82.8,82.89,10500.0,44.4544,44.5511,44.4491,44.4974,10500.0
2008-07-24 12:20:00,82.88,83.09,82.88,82.97,5200.0,44.492,44.6047,44.492,44.5403,5200.0
2008-07-24 12:25:00,82.98,83.06,82.81,82.81,6600.0,44.5457,44.5886,44.4544,44.4544,6600.0
2008-07-24 12:30:00,82.81,83.03,82.81,83.03,7600.0,44.4544,44.5725,44.4544,44.5725,7600.0
2008-07-24 12:35:00,82.97,83.05,82.57,82.57,14900.0,44.5403,44.5833,44.3256,44.3256,14900.0
2008-07-24 12:40:00,82.58,82.88,82.53,82.88,6600.0,44.331,44.492,44.3041,44.492,6600.0
2008-07-24 12:45:00,82.88,82.9,82.76,82.85,3700.0,44.492,44.5028,44.4276,44.4759,3700.0
2008-07-24 12:50:00,82.85,82.85,82.47,82.57,8600.0,44.4759,44.4759,44.2719,44.3256,8600.0
2008-07-24 12:55:00,82.5,82.7,82.47,82.6,8100.0,44.288,44.3954,44.2719,44.3417,8100.0
2008-07-24 13:00:00,82.55,82.6,82.19,82.23,7000.0,44.3149,44.3417,44.1216,44.1431,7000.0
2008-07-24 13:05:00,82.19,82.27,81.99,82.03,8600.0,44.1216,44.1646,44.0142,44.0357,8600.0
2008-07-24 13:10:00,82.09,82.4,82.09,82.18,13900.0,44.0679,44.2343,44.0679,44.1162,13900.0
2008-07-24 13:15:00,82.15,82.41,82.14,82.33,13500.0,44.1001,44.2397,44.0948,44.1968,13500.0
2008-07-24 13:20:00,82.34,82.52,82.21,82.21,9800.0,44.2021,44.2988,44.1323,44.1323,9800.0
2008-07-24 13:25:00,82.29,82.35,82.0,82.16,11800.0,44.1753,44.2075,44.0196,44.1055,11800.0
2008-07-24 13:30:00,82.23,82.23,82.0,82.01,5000.0,44.1431,44.1431,44.0196,44.025,5000.0
2008-07-24 13:35:00,82.0,82.13,82.0,82.13,18400.0,44.0196,44.0894,44.0196,44.0894,18400.0
2008-07-24 13:40:00,82.15,82.31,82.04,82.24,12700.0,44.1001,44.186,44.0411,44.1484,12700.0
2008-07-24 13:45:00,82.29,82.35,82.19,82.33,8700.0,44.1753,44.2075,44.1216,44.1968,8700.0
2008-07-24 13:50:00,82.35,82.51,82.16,82.47,18200.0,44.2075,44.2934,44.1055,44.2719,18200.0
2008-07-24 13:55:00,82.42,82.63,82.42,82.59,11100.0,44.2451,44.3578,44.2451,44.3363,11100.0
2008-07-24 14:00:00,82.62,82.62,82.33,82.58,14200.0,44.3524,44.3524,44.1968,44.331,14200.0
2008-07-24 14:05:00,82.56,82.56,82.2,82.23,8600.0,44.3202,44.3202,44.127,44.1431,8600.0
2008-07-24 14:10:00,82.23,82.25,81.98,82.04,22100.0,44.1431,44.1538,44.0089,44.0411,22100.0
2008-07-24 14:15:00,82.0,82.02,81.63,81.85,15700.0,44.0196,44.0303,43.821,43.9391,15700.0
2008-07-24 14:20:00,81.85,82.11,81.83,81.99,12300.0,43.9391,44.0787,43.9284,44.0142,12300.0
2008-07-24 14:25:00,81.98,82.1,81.74,81.79,10900.0,44.0089,44.0733,43.88,43.9069,10900.0
2008-07-24 14:30:00,81.74,81.83,81.58,81.59,6300.0,43.88,43.9284,43.7941,43.7995,6300.0
2008-07-24 14:35:00,81.64,81.64,81.3,81.36,18600.0,43.8264,43.8264,43.6438,43.676,18600.0
2008-07-24 14:40:00,81.35,81.45,81.13,81.28,8300.0,43.6707,43.7244,43.5526,43.6331,8300.0
2008-07-24 14:45:00,81.31,81.5,81.26,81.36,12100.0,43.6492,43.7512,43.6224,43.676,12100.0
2008-07-24 14:50:00,81.4,81.42,81.11,81.23,16100.0,43.6975,43.7083,43.5418,43.6063,16100.0
2008-07-24 14:55:00,81.25,81.26,80.94,81.18,19700.0,43.617,43.6224,43.4506,43.5794,19700.0
2008-07-24 15:00:00,81.14,81.53,81.02,81.53,28000.0,43.5579,43.7673,43.4935,43.7673,28000.0
2008-07-24 15:05:00,81.54,81.74,81.48,81.55,23900.0,43.7727,43.88,43.7405,43.778,23900.0
2008-07-24 15:10:00,81.58,81.71,81.25,81.33,19400.0,43.7941,43.8639,43.617,43.6599,19400.0
2008-07-24 15:15:00,81.3,81.31,80.9,81.16,23000.0,43.6438,43.6492,43.4291,43.5687,23000.0
2008-07-24 15:20:00,81.14,81.33,80.96,81.0,20000.0,43.5579,43.6599,43.4613,43.4828,20000.0
2008-07-24 15:25:00,80.95,81.02,80.79,80.86,32800.0,43.4559,43.4935,43.3701,43.4076,32800.0
2008-07-24 15:30:00,80.85,80.86,80.36,80.4,52700.0,43.4023,43.4076,43.1392,43.1607,52700.0
2008-07-24 15:35:00,80.42,80.52,80.23,80.34,76500.0,43.1714,43.2251,43.0694,43.1285,76500.0
2008-07-24 15:40:00,80.28,80.32,79.78,80.2,48300.0,43.0963,43.1177,42.8279,43.0533,48300.0
2008-07-24 15:45:00,80.2,80.6,79.78,79.78,83900.0,43.0533,43.2681,42.8279,42.8279,83900.0
2008-07-24 15:50:00,79.78,79.96,79.49,79.89,103700.0,42.8279,42.9245,42.6722,42.8869,103700.0
2008-07-24 15:55:00,79.89,79.91,79.29,79.91,265600.0,42.8869,42.8976,42.5648,42.8976,265600.0
2008-07-25 09:30:00,80.58,80.64,79.93,79.98,30500.0,43.2573,43.2895,42.9084,42.9352,30500.0
2008-07-25 09:35:00,80.02,80.36,79.44,80.11,29300.0,42.9567,43.1392,42.6453,43.005,29300.0
2008-07-25 09:40:00,80.13,80.13,79.24,79.4,14000.0,43.0157,43.0157,42.538,42.6239,14000.0
2008-07-25 09:45:00,79.33,79.37,78.85,79.37,26200.0,42.5863,42.6078,42.3286,42.6078,26200.0
2008-07-25 09:50:00,79.41,80.42,79.34,80.42,42800.0,42.6292,43.1714,42.5917,43.1714,42800.0
2008-07-25 09:55:00,80.42,82.22,80.42,81.75,38000.0,43.1714,44.1377,43.1714,43.8854,38000.0
2008-07-25 10:00:00,81.74,82.42,81.63,81.89,29400.0,43.88,44.2451,43.821,43.9606,29400.0
2008-07-25 10:05:00,81.8,81.96,81.3,81.31,32400.0,43.9122,43.9981,43.6438,43.6492,32400.0
2008-07-25 10:10:00,81.31,81.4,81.03,81.29,20200.0,43.6492,43.6975,43.4989,43.6385,20200.0
2008-07-25 10:15:00,81.28,81.34,80.87,80.92,31100.0,43.6331,43.6653,43.413,43.4398,31100.0
2008-07-25 10:20:00,81.03,81.33,80.67,80.68,13300.0,43.4989,43.6599,43.3056,43.311,13300.0
2008-07-25 10:25:00,80.65,80.68,80.22,80.22,14700.0,43.2949,43.311,43.0641,43.0641,14700.0
2008-07-25 10:30:00,80.1,80.24,80.0,80.15,18100.0,42.9996,43.0748,42.946,43.0265,18100.0
2008-07-25 10:35:00,80.14,80.42,80.05,80.41,24600.0,43.0211,43.1714,42.9728,43.1661,24600.0
2008-07-25 10:40:00,80.34,80.81,80.34,80.64,12600.0,43.1285,43.3808,43.1285,43.2895,12600.0
2008-07-25 10:45:00,80.67,81.2,80.67,81.02,24500.0,43.3056,43.5902,43.3056,43.4935,24500.0
2008-07-25 10:50:00,81.04,81.22,80.91,81.17,24800.0,43.5043,43.6009,43.4345,43.574,24800.0
2008-07-25 10:55:00,81.23,81.54,81.18,81.54,13400.0,43.6063,43.7727,43.5794,43.7727,13400.0
2008-07-25 11:00:00,81.5,81.57,81.17,81.21,13600.0,43.7512,43.7888,43.574,43.5955,13600.0
2008-07-25 11:05:00,81.12,81.18,80.99,81.07,5800.0,43.5472,43.5794,43.4774,43.5204,5800.0
2008-07-25 11:10:00,81.0,81.32,80.94,81.32,13100.0,43.4828,43.6546,43.4506,43.6546,13100.0
2008-07-25 11:15:00,81.27,81.4,81.24,81.35,9200.0,43.6277,43.6975,43.6116,43.6707,9200.0
2008-07-25 11:20:00,81.36,81.48,80.82,80.91,11200.0,43.676,43.7405,43.3862,43.4345,11200.0
2008-07-25 11:25:00,80.91,80.97,80.8,80.95,8500.0,43.4345,43.4667,43.3754,43.4559,8500.0
2008-07-25 11:30:00,80.98,81.25,80.91,80.97,11000.0,43.472,43.617,43.4345,43.4667,11000.0
2008-07-25 11:35:00,80.99,81.0,80.87,80.94,6400.0,43.4774,43.4828,43.413,43.4506,6400.0
2008-07-25 11:40:00,80.9,81.33,80.8,81.11,15000.0,43.4291,43.6599,43.3754,43.5418,15000.0
2008-07-25 11:45:00,81.02,81.29,81.02,81.07,9100.0,43.4935,43.6385,43.4935,43.5204,9100.0
2008-07-25 11:50:00,81.07,81.18,81.01,81.02,5400.0,43.5204,43.5794,43.4882,43.4935,5400.0
2008-07-25 11:55:00,81.0,81.06,80.91,80.99,8000.0,43.4828,43.515,43.4345,43.4774,8000.0
2008-07-25 12:00:00,81.0,81.09,80.94,81.03,11400.0,43.4828,43.5311,43.4506,43.4989,11400.0
2008-07-25 12:05:00,81.1,81.32,81.03,81.25,16000.0,43.5365,43.6546,43.4989,43.617,16000.0
2008-07-25 12:10:00,81.25,81.25,81.01,81.02,7700.0,43.617,43.617,43.4882,43.4935,7700.0
2008-07-25 12:15:00,81.09,81.09,80.71,80.71,12700.0,43.5311,43.5311,43.3271,43.3271,12700.0
2008-07-25 12:20:00,80.78,81.02,80.71,80.83,14500.0,43.3647,43.4935,43.3271,43.3915,14500.0
2008-07-25 12:25:00,80.87,81.18,80.82,81.11,11000.0,43.413,43.5794,43.3862,43.5418,11000.0
2008-07-25 12:30:00,81.11,81.13,80.81,81.0,10100.0,43.5418,43.5526,43.3808,43.4828,10100.0
2008-07-25 12:35:00,80.96,80.97,80.81,80.83,11000.0,43.4613,43.4667,43.3808,43.3915,11000.0
2008-07-25 12:40:00,80.89,81.36,80.87,81.29,13200.0,43.4237,43.676,43.413,43.6385,13200.0
2008-07-25 12:45:00,81.28,81.35,81.05,81.34,12800.0,43.6331,43.6707,43.5096,43.6653,12800.0
2008-07-25 12:50:00,81.34,81.49,81.18,81.21,14100.0,43.6653,43.7458,43.5794,43.5955,14100.0
2008-07-25 12:55:00,81.21,81.54,81.2,81.5,24200.0,43.5955,43.7727,43.5902,43.7512,24200.0
2008-07-25 13:00:00,81.5,81.79,81.45,81.67,9000.0,43.7512,43.9069,43.7244,43.8425,9000.0
2008-07-25 13:05:00,81.7,81.71,81.55,81.6,8200.0,43.8586,43.8639,43.778,43.8049,8200.0
2008-07-25 13:10:00,81.63,81.7,81.06,81.22,14900.0,43.821,43.8586,43.515,43.6009,14900.0
2008-07-25 13:15:00,81.22,81.43,81.15,81.3,17000.0,43.6009,43.7136,43.5633,43.6438,17000.0
2008-07-25 13:20:00,81.37,81.61,81.25,81.35,12900.0,43.6814,43.8102,43.617,43.6707,12900.0
2008-07-25 13:25:00,81.34,81.52,81.13,81.25,10100.0,43.6653,43.7619,43.5526,43.617,10100.0
2008-07-25 13:30:00,81.32,81.33,81.14,81.2,3600.0,43.6546,43.6599,43.5579,43.5902,3600.0
2008-07-25 13:35:00,81.15,81.3,81.15,81.27,5400.0,43.5633,43.6438,43.5633,43.6277,5400.0
2008-07-25 13:40:00,81.23,81.26,80.9,80.98,5700.0,43.6063,43.6224,43.4291,43.472,5700.0
2008-07-25 13:45:00,80.9,81.1,80.76,80.91,14300.0,43.4291,43.5365,43.3539,43.4345,14300.0
2008-07-25 13:50:00,80.91,81.05,80.78,81.02,8700.0,43.4345,43.5096,43.3647,43.4935,8700.0
2008-07-25 13:55:00,81.06,81.08,80.83,80.91,11800.0,43.515,43.5257,43.3915,43.4345,11800.0
2008-07-25 14:00:00,80.98,81.06,80.85,80.96,16400.0,43.472,43.515,43.4023,43.4613,16400.0
2008-07-25 14:05:00,80.9,81.21,80.88,81.0,12400.0,43.4291,43.5955,43.4184,43.4828,12400.0
2008-07-25 14:10:00,80.98,80.99,80.69,80.79,16800.0,43.472,43.4774,43.3164,43.3701,16800.0
2008-07-25 14:15:00,80.79,81.06,80.78,80.97,18000.0,43.3701,43.515,43.3647,43.4667,18000.0
2008-07-25 14:20:00,80.88,81.03,80.69,81.02,13300.0,43.4184,43.4989,43.3164,43.4935,13300.0
2008-07-25 14:25:00,80.97,81.02,80.87,81.02,5600.0,43.4667,43.4935,43.413,43.4935,5600.0
2008-07-25 14:30:00,80.97,81.16,80.94,81.13,5200.0,43.4667,43.5687,43.4506,43.5526,5200.0
2008-07-25 14:35:00,81.06,81.33,81.06,81.25,8200.0,43.515,43.6599,43.515,43.617,8200.0
2008-07-25 14:40:00,81.24,81.36,81.17,81.22,10200.0,43.6116,43.676,43.574,43.6009,10200.0
2008-07-25 14:45:00,81.26,81.34,81.23,81.26,4500.0,43.6224,43.6653,43.6063,43.6224,4500.0
2008-07-25 14:50:00,81.3,81.68,81.24,81.61,9600.0,43.6438,43.8478,43.6116,43.8102,9600.0
2008-07-25 14:55:00,81.55,81.66,81.55,81.56,3900.0,43.778,43.8371,43.778,43.7834,3900.0
2008-07-25 15:00:00,81.59,81.65,81.32,81.46,10600.0,43.7995,43.8317,43.6546,43.7297,10600.0
2008-07-25 15:05:00,81.45,81.54,81.38,81.54,9300.0,43.7244,43.7727,43.6868,43.7727,9300.0
2008-07-25 15:10:00,81.54,81.54,81.1,81.17,7300.0,43.7727,43.7727,43.5365,43.574,7300.0
2008-07-25 15:15:00,81.17,81.46,81.15,81.39,15600.0,43.574,43.7297,43.5633,43.6921,15600.0
2008-07-25 15:20:00,81.4,81.46,81.21,81.38,25700.0,43.6975,43.7297,43.5955,43.6868,25700.0
2008-07-25 15:25:00,81.38,81.45,81.25,81.38,14600.0,43.6868,43.7244,43.617,43.6868,14600.0
2008-07-25 15:30:00,81.38,81.5,81.33,81.46,10800.0,43.6868,43.7512,43.6599,43.7297,10800.0
2008-07-25 15:35:00,81.46,81.57,81.32,81.47,17200.0,43.7297,43.7888,43.6546,43.7351,17200.0
2008-07-25 15:40:00,81.49,81.76,81.35,81.42,29700.0,43.7458,43.8908,43.6707,43.7083,29700.0
2008-07-25 15:45:00,81.48,81.99,81.42,81.92,33500.0,43.7405,44.0142,43.7083,43.9767,33500.0
2008-07-25 15:50:00,81.91,81.94,81.52,81.59,33400.0,43.9713,43.9874,43.7619,43.7995,33400.0
2008-07-25 15:55:00,81.59,82.05,81.51,81.92,80400.0,43.7995,44.0465,43.7566,43.9767,80400.0
2008-07-28 09:30:00,82.04,82.04,80.59,81.24,18900.0,44.0411,44.0411,43.2627,43.6116,18900.0
2008-07-28 09:35:00,81.39,82.19,81.24,81.82,25500.0,43.6921,44.1216,43.6116,43.923,25500.0
2008-07-28 09:40:00,81.81,82.17,81.42,81.72,23700.0,43.9176,44.1109,43.7083,43.8693,23700.0
2008-07-28 09:45:00,81.83,82.19,81.44,81.8,29100.0,43.9284,44.1216,43.719,43.9122,29100.0
2008-07-28 09:50:00,81.85,82.3,81.66,81.93,16100.0,43.9391,44.1807,43.8371,43.982,16100.0
2008-07-28 09:55:00,81.92,82.05,81.64,81.92,9500.0,43.9767,44.0465,43.8264,43.9767,9500.0
2008-07-28 10:00:00,81.9,82.05,81.7,81.9,9900.0,43.9659,44.0465,43.8586,43.9659,9900.0
2008-07-28 10:05:00,81.97,82.35,81.89,82.35,7800.0,44.0035,44.2075,43.9606,44.2075,7800.0
2008-07-28 10:10:00,82.3,82.38,82.07,82.12,11700.0,44.1807,44.2236,44.0572,44.084,11700.0
2008-07-28 10:15:00,82.09,82.15,81.78,81.92,17100.0,44.0679,44.1001,43.9015,43.9767,17100.0
2008-07-28 10:20:00,81.94,82.0,81.63,81.67,8800.0,43.9874,44.0196,43.821,43.8425,8800.0
2008-07-28 10:25:00,81.63,81.73,81.35,81.73,8100.0,43.821,43.8747,43.6707,43.8747,8100.0
2008-07-28 10:30:00,81.78,81.79,81.37,81.45,21800.0,43.9015,43.9069,43.6814,43.7244,21800.0
2008-07-28 10:35:00,81.45,81.85,81.45,81.73,20500.0,43.7244,43.9391,43.7244,43.8747,20500.0
2008-07-28 10:40:00,81.74,81.89,81.62,81.74,7800.0,43.88,43.9606,43.8156,43.88,7800.0
2008-07-28 10:45:00,81.71,81.96,81.63,81.94,6200.0,43.8639,43.9981,43.821,43.9874,6200.0
2008-07-28 10:50:00,81.94,81.99,81.84,81.91,6400.0,43.9874,44.0142,43.9337,43.9713,6400.0
2008-07-28 10:55:00,81.97,81.98,81.71,81.84,17500.0,44.0035,44.0089,43.8639,43.9337,17500.0
2008-07-28 11:00:00,81.82,81.98,81.26,81.28,16900.0,43.923,44.0089,43.6224,43.6331,16900.0
2008-07-28 11:05:00,81.28,81.37,81.01,81.11,15700.0,43.6331,43.6814,43.4882,43.5418,15700.0
2008-07-28 11:10:00,81.07,81.12,80.92,81.07,15000.0,43.5204,43.5472,43.4398,43.5204,15000.0
2008-07-28 11:15:00,81.07,81.13,80.87,80.97,12000.0,43.5204,43.5526,43.413,43.4667,12000.0
2008-07-28 11:20:00,80.87,80.94,80.61,80.77,8500.0,43.413,43.4506,43.2734,43.3593,8500.0
2008-07-28 11:25:00,80.76,80.78,80.55,80.78,11600.0,43.3539,43.3647,43.2412,43.3647,11600.0
2008-07-28 11:30:00,80.67,80.94,80.56,80.58,14000.0,43.3056,43.4506,43.2466,43.2573,14000.0
2008-07-28 11:35:00,80.62,80.66,80.37,80.47,8400.0,43.2788,43.3003,43.1446,43.1983,8400.0
2008-07-28 11:40:00,80.42,80.51,80.28,80.36,12600.0,43.1714,43.2197,43.0963,43.1392,12600.0
2008-07-28 11:45:00,80.37,80.59,80.37,80.49,6500.0,43.1446,43.2627,43.1446,43.209,6500.0
2008-07-28 11:50:00,80.49,80.89,80.49,80.89,7500.0,43.209,43.4237,43.209,43.4237,7500.0
2008-07-28 11:55:00,80.83,81.0,80.83,81.0,4000.0,43.3915,43.4828,43.3915,43.4828,4000.0
2008-07-28 12:00:00,81.0,81.18,80.92,81.15,27000.0,43.4828,43.5794,43.4398,43.5633,27000.0
2008-07-28 12:05:00,81.12,81.2,81.02,81.02,13200.0,43.5472,43.5902,43.4935,43.4935,13200.0
2008-07-28 12:10:00,80.99,81.2,80.87,80.94,8200.0,43.4774,43.5902,43.413,43.4506,8200.0
2008-07-28 12:15:00,80.89,81.21,80.83,81.14,11300.0,43.4237,43.5955,43.3915,43.5579,11300.0
2008-07-28 12:20:00,81.14,81.25,81.03,81.12,17800.0,43.5579,43.617,43.4989,43.5472,17800.0
2008-07-28 12:25:00,81.12,81.16,81.03,81.1,5900.0,43.5472,43.5687,43.4989,43.5365,5900.0
2008-07-28 12:30:00,81.07,81.39,81.0,81.13,17000.0,43.5204,43.6921,43.4828,43.5526,17000.0
2008-07-28 12:35:00,81.1,81.2,81.05,81.07,6400.0,43.5365,43.5902,43.5096,43.5204,6400.0
2008-07-28 12:40:00,81.1,81.11,80.7,80.7,17100.0,43.5365,43.5418,43.3217,43.3217,17100.0
2008-07-28 12:45:00,80.69,80.69,80.54,80.54,8000.0,43.3164,43.3164,43.2358,43.2358,8000.0
2008-07-28 12:50:00,80.57,80.76,80.51,80.51,9600.0,43.252,43.3539,43.2197,43.2197,9600.0
2008-07-28 12:55:00,80.52,80.6,80.39,80.55,29400.0,43.2251,43.2681,43.1553,43.2412,29400.0
2008-07-28 13:00:00,80.59,80.83,80.5,80.8,17800.0,43.2627,43.3915,43.2144,43.3754,17800.0
2008-07-28 13:05:00,80.75,80.99,80.72,80.86,15000.0,43.3486,43.4774,43.3325,43.4076,15000.0
2008-07-28 13:10:00,80.86,80.9,80.64,80.88,9900.0,43.4076,43.4291,43.2895,43.4184,9900.0
2008-07-28 13:15:00,80.88,80.9,80.66,80.74,13900.0,43.4184,43.4291,43.3003,43.3432,13900.0
2008-07-28 13:20:00,80.74,80.86,80.63,80.75,7200.0,43.3432,43.4076,43.2842,43.3486,7200.0
2008-07-28 13:25:00,80.75,80.96,80.62,80.72,9300.0,43.3486,43.4613,43.2788,43.3325,9300.0
2008-07-28 13:30:00,80.72,80.75,80.66,80.71,6100.0,43.3325,43.3486,43.3003,43.3271,6100.0
2008-07-28 13:35:00,80.69,80.73,80.58,80.6,7400.0,43.3164,43.3378,43.2573,43.2681,7400.0
2008-07-28 13:40:00,80.6,80.8,80.57,80.72,7700.0,43.2681,43.3754,43.252,43.3325,7700.0
2008-07-28 13:45:00,80.72,80.76,80.58,80.75,5600.0,43.3325,43.3539,43.2573,43.3486,5600.0
2008-07-28 13:50:00,80.75,80.99,80.65,80.81,13800.0,43.3486,43.4774,43.2949,43.3808,13800.0
2008-07-28 13:55:00,80.79,80.98,80.78,80.86,12900.0,43.3701,43.472,43.3647,43.4076,12900.0
2008-07-28 14:00:00,80.82,81.06,80.81,81.02,28700.0,43.3862,43.515,43.3808,43.4935,28700.0
2008-07-28 14:05:00,80.99,81.06,80.88,80.9,14500.0,43.4774,43.515,43.4184,43.4291,14500.0
2008-07-28 14:10:00,80.93,81.03,80.88,80.9,6100.0,43.4452,43.4989,43.4184,43.4291,6100.0
2008-07-28 14:15:00,80.88,81.0,80.66,80.95,20500.0,43.4184,43.4828,43.3003,43.4559,20500.0
2008-07-28 14:20:00,80.99,81.07,80.87,81.01,13200.0,43.4774,43.5204,43.413,43.4882,13200.0
2008-07-28 14:25:00,81.01,81.01,80.74,80.84,17500.0,43.4882,43.4882,43.3432,43.3969,17500.0
2008-07-28 14:30:00,80.82,81.27,80.82,81.0,26200.0,43.3862,43.6277,43.3862,43.4828,26200.0
2008-07-28 14:35:00,81.02,81.25,80.93,81.15,22400.0,43.4935,43.617,43.4452,43.5633,22400.0
2008-07-28 14:40:00,81.15,81.2,80.5,80.59,13500.0,43.5633,43.5902,43.2144,43.2627,13500.0
2008-07-28 14:45:00,80.52,80.56,80.39,80.5,16900.0,43.2251,43.2466,43.1553,43.2144,16900.0
2008-07-28 14:50:00,80.56,80.56,80.33,80.36,30700.0,43.2466,43.2466,43.1231,43.1392,30700.0
2008-07-28 14:55:00,80.33,80.36,80.16,80.23,19700.0,43.1231,43.1392,43.0319,43.0694,19700.0
2008-07-28 15:00:00,80.24,80.44,80.17,80.26,17100.0,43.0748,43.1822,43.0372,43.0855,17100.0
2008-07-28 15:05:00,80.24,80.33,80.02,80.31,16800.0,43.0748,43.1231,42.9567,43.1124,16800.0
2008-07-28 15:10:00,80.24,80.38,80.13,80.38,10000.0,43.0748,43.15,43.0157,43.15,10000.0
2008-07-28 15:15:00,80.41,80.42,80.14,80.23,12900.0,43.1661,43.1714,43.0211,43.0694,12900.0
2008-07-28 15:20:00,80.23,80.49,80.2,80.38,18300.0,43.0694,43.209,43.0533,43.15,18300.0
2008-07-28 15:25:00,80.38,80.46,80.27,80.4,12700.0,43.15,43.1929,43.0909,43.1607,12700.0
2008-07-28 15:30:00,80.4,80.49,80.1,80.27,17300.0,43.1607,43.209,42.9996,43.0909,17300.0
2008-07-28 15:35:00,80.22,80.23,79.87,79.92,21700.0,43.0641,43.0694,42.8762,42.903,21700.0
2008-07-28 15:40:00,79.92,80.0,79.5,79.83,79600.0,42.903,42.946,42.6775,42.8547,79600.0
2008-07-28 15:45:00,79.83,79.83,79.35,79.35,29000.0,42.8547,42.8547,42.597,42.597,29000.0
2008-07-28 15:50:00,79.33,79.72,79.25,79.7,59200.0,42.5863,42.7957,42.5433,42.7849,59200.0
2008-07-28 15:55:00,79.72,80.02,79.7,79.73,86900.0,42.7957,42.9567,42.7849,42.801,86900.0
2008-07-29 09:30:00,79.9,81.38,79.9,81.01,18400.0,42.8923,43.6868,42.8923,43.4882,18400.0
2008-07-29 09:35:00,81.01,81.47,80.82,81.15,18600.0,43.4882,43.7351,43.3862,43.5633,18600.0
2008-07-29 09:40:00,81.14,81.14,80.11,80.22,17300.0,43.5579,43.5579,43.005,43.0641,17300.0
2008-07-29 09:45:00,80.02,80.53,80.01,80.27,15200.0,42.9567,43.2305,42.9513,43.0909,15200.0
2008-07-29 09:50:00,80.23,81.04,80.07,80.9,7300.0,43.0694,43.5043,42.9835,43.4291,7300.0
2008-07-29 09:55:00,80.9,81.18,80.61,80.81,28900.0,43.4291,43.5794,43.2734,43.3808,28900.0
2008-07-29 10:00:00,80.87,81.33,80.74,81.33,19100.0,43.413,43.6599,43.3432,43.6599,19100.0
2008-07-29 10:05:00,81.4,81.99,81.07,81.99,36800.0,43.6975,44.0142,43.5204,44.0142,36800.0
2008-07-29 10:10:00,81.99,82.06,81.51,81.51,16600.0,44.0142,44.0518,43.7566,43.7566,16600.0
2008-07-29 10:15:00,81.44,81.74,81.35,81.74,16200.0,43.719,43.88,43.6707,43.88,16200.0
2008-07-29 10:20:00,81.73,81.9,81.32,81.76,17300.0,43.8747,43.9659,43.6546,43.8908,17300.0
2008-07-29 10:25:00,81.88,81.88,81.43,81.5,18100.0,43.9552,43.9552,43.7136,43.7512,18100.0
2008-07-29 10:30:00,81.52,81.81,81.51,81.69,18200.0,43.7619,43.9176,43.7566,43.8532,18200.0
2008-07-29 10:35:00,81.66,82.02,81.57,81.9,29900.0,43.8371,44.0303,43.7888,43.9659,29900.0
2008-07-29 10:40:00,81.89,82.1,81.74,81.74,11600.0,43.9606,44.0733,43.88,43.88,11600.0
2008-07-29 10:45:00,81.71,81.99,81.55,81.62,17200.0,43.8639,44.0142,43.778,43.8156,17200.0
2008-07-29 10:50:00,81.59,81.74,81.16,81.19,20700.0,43.7995,43.88,43.5687,43.5848,20700.0
2008-07-29 10:55:00,81.16,81.46,81.16,81.29,16600.0,43.5687,43.7297,43.5687,43.6385,16600.0
2008-07-29 11:00:00,81.3,81.45,81.3,81.39,7300.0,43.6438,43.7244,43.6438,43.6921,7300.0
2008-07-29 11:05:00,81.37,81.57,81.33,81.33,12500.0,43.6814,43.7888,43.6599,43.6599,12500.0
2008-07-29 11:10:00,81.33,81.38,81.22,81.22,3800.0,43.6599,43.6868,43.6009,43.6009,3800.0
2008-07-29 11:15:00,81.22,81.45,81.19,81.41,10700.0,43.6009,43.7244,43.5848,43.7029,10700.0
2008-07-29 11:20:00,81.42,81.44,81.3,81.3,8500.0,43.7083,43.719,43.6438,43.6438,8500.0
2008-07-29 11:25:00,81.35,81.56,81.32,81.44,16500.0,43.6707,43.7834,43.6546,43.719,16500.0
2008-07-29 11:30:00,81.38,81.55,81.38,81.52,5900.0,43.6868,43.778,43.6868,43.7619,5900.0
2008-07-29 11:35:00,81.55,81.81,81.4,81.81,11200.0,43.778,43.9176,43.6975,43.9176,11200.0
2008-07-29 11:40:00,81.79,82.1,81.79,82.1,11500.0,43.9069,44.0733,43.9069,44.0733,11500.0
2008-07-29 11:45:00,82.1,82.53,82.04,82.47,16400.0,44.0733,44.3041,44.0411,44.2719,16400.0
2008-07-29 11:50:00,82.47,82.8,82.37,82.63,16600.0,44.2719,44.4491,44.2182,44.3578,16600.0
2008-07-29 11:55:00,82.6,82.69,82.56,82.64,14100.0,44.3417,44.39,44.3202,44.3632,14100.0
2008-07-29 12:00:00,82.68,82.81,82.64,82.8,8100.0,44.3847,44.4544,44.3632,44.4491,8100.0
2008-07-29 12:05:00,82.74,82.96,82.63,82.85,20200.0,44.4169,44.535,44.3578,44.4759,20200.0
2008-07-29 12:10:00,82.83,83.0,82.79,82.94,12500.0,44.4652,44.5564,44.4437,44.5242,12500.0
2008-07-29 12:15:00,82.91,83.04,82.91,82.96,9300.0,44.5081,44.5779,44.5081,44.535,9300.0
2008-07-29 12:20:00,82.96,83.17,82.96,83.04,10300.0,44.535,44.6477,44.535,44.5779,10300.0
2008-07-29 12:25:00,82.98,83.18,82.87,82.95,26900.0,44.5457,44.6531,44.4866,44.5296,26900.0
2008-07-29 12:30:00,82.95,83.05,82.83,82.92,19700.0,44.5296,44.5833,44.4652,44.5135,19700.0
2008-07-29 12:35:00,82.91,82.99,82.8,82.8,12100.0,44.5081,44.5511,44.4491,44.4491,12100.0
2008-07-29 12:40:00,82.82,83.03,82.68,82.78,23700.0,44.4598,44.5725,44.3847,44.4383,23700.0
2008-07-29 12:45:00,82.66,82.89,82.63,82.87,19300.0,44.3739,44.4974,44.3578,44.4866,19300.0
2008-07-29 12:50:00,82.87,82.88,82.68,82.76,31400.0,44.4866,44.492,44.3847,44.4276,31400.0
2008-07-29 12:55:00,82.79,82.9,82.66,82.89,12700.0,44.4437,44.5028,44.3739,44.4974,12700.0
2008-07-29 13:00:00,82.9,82.94,82.82,82.9,10300.0,44.5028,44.5242,44.4598,44.5028,10300.0
2008-07-29 13:05:00,82.89,82.95,82.72,82.82,27300.0,44.4974,44.5296,44.4061,44.4598,27300.0
2008-07-29 13:10:00,82.82,82.88,82.55,82.55,16600.0,44.4598,44.492,44.3149,44.3149,16600.0
2008-07-29 13:15:00,82.58,82.83,82.45,82.83,13500.0,44.331,44.4652,44.2612,44.4652,13500.0
2008-07-29 13:20:00,82.78,82.78,82.61,82.74,6700.0,44.4383,44.4383,44.3471,44.4169,6700.0
2008-07-29 13:25:00,82.74,82.78,82.61,82.75,12800.0,44.4169,44.4383,44.3471,44.4222,12800.0
2008-07-29 13:30:00,82.75,82.98,82.67,82.93,20800.0,44.4222,44.5457,44.3793,44.5189,20800.0
2008-07-29 13:35:00,82.98,83.05,82.78,82.83,8700.0,44.5457,44.5833,44.4383,44.4652,8700.0
2008-07-29 13:40:00,82.83,83.12,82.83,83.12,13700.0,44.4652,44.6209,44.4652,44.6209,13700.0
2008-07-29 13:45:00,83.16,83.42,83.01,83.42,11900.0,44.6423,44.7819,44.5618,44.7819,11900.0
2008-07-29 13:50:00,83.37,83.58,83.34,83.57,10000.0,44.7551,44.8678,44.739,44.8624,10000.0
2008-07-29 13:55:00,83.59,83.61,83.54,83.6,4400.0,44.8732,44.8839,44.8463,44.8785,4400.0
2008-07-29 14:00:00,83.58,83.58,83.27,83.39,16600.0,44.8678,44.8678,44.7014,44.7658,16600.0
2008-07-29 14:05:00,83.44,83.48,83.2,83.23,17100.0,44.7926,44.8141,44.6638,44.6799,17100.0
2008-07-29 14:10:00,83.22,83.31,82.89,82.89,15000.0,44.6745,44.7229,44.4974,44.4974,15000.0
2008-07-29 14:15:00,82.91,83.19,82.91,83.13,28400.0,44.5081,44.6584,44.5081,44.6262,28400.0
2008-07-29 14:20:00,83.12,83.15,83.01,83.08,25700.0,44.6209,44.637,44.5618,44.5994,25700.0
2008-07-29 14:25:00,83.06,83.23,83.05,83.11,42800.0,44.5886,44.6799,44.5833,44.6155,42800.0
2008-07-29 14:30:00,83.13,83.2,83.05,83.1,20600.0,44.6262,44.6638,44.5833,44.6101,20600.0
2008-07-29 14:35:00,83.1,83.11,82.74,82.84,13000.0,44.6101,44.6155,44.4169,44.4705,13000.0
2008-07-29 14:40:00,82.83,82.99,82.71,82.72,10800.0,44.4652,44.5511,44.4008,44.4061,10800.0
2008-07-29 14:45:00,82.77,83.03,82.62,82.95,18900.0,44.433,44.5725,44.3524,44.5296,18900.0
2008-07-29 14:50:00,82.96,83.09,82.86,82.94,15700.0,44.535,44.6047,44.4813,44.5242,15700.0
2008-07-29 14:55:00,82.87,82.93,82.67,82.8,20900.0,44.4866,44.5189,44.3793,44.4491,20900.0
2008-07-29 15:00:00,82.72,82.76,82.55,82.57,31400.0,44.4061,44.4276,44.3149,44.3256,31400.0
2008-07-29 15:05:00,82.61,82.7,82.55,82.59,18300.0,44.3471,44.3954,44.3149,44.3363,18300.0
2008-07-29 15:10:00,82.59,82.96,82.45,82.96,22500.0,44.3363,44.535,44.2612,44.535,22500.0
2008-07-29 15:15:00,82.96,83.28,82.86,83.22,32800.0,44.535,44.7067,44.4813,44.6745,32800.0
2008-07-29 15:20:00,83.21,83.57,83.17,83.4,32800.0,44.6692,44.8624,44.6477,44.7712,32800.0
2008-07-29 15:25:00,83.38,83.67,83.38,83.54,33300.0,44.7604,44.9161,44.7604,44.8463,33300.0
2008-07-29 15:30:00,83.56,83.82,83.4,83.82,29000.0,44.8571,44.9966,44.7712,44.9966,29000.0
2008-07-29 15:35:00,83.82,84.2,83.82,84.13,45100.0,44.9966,45.2006,44.9966,45.163,45100.0
2008-07-29 15:40:00,84.12,84.42,84.0,84.09,68900.0,45.1577,45.3187,45.0933,45.1416,68900.0
2008-07-29 15:45:00,84.05,84.26,83.68,83.71,39000.0,45.1201,45.2328,44.9215,44.9376,39000.0
2008-07-29 15:50:00,83.71,83.97,83.55,83.68,53500.0,44.9376,45.0772,44.8517,44.9215,53500.0
2008-07-29 15:55:00,83.69,85.29,83.68,84.78,293500.0,44.9268,45.7858,44.9215,45.512,293500.0
2008-07-30 09:30:00,85.06,85.06,83.29,83.49,37900.0,45.6623,45.6623,44.7121,44.8195,37900.0
2008-07-30 09:35:00,83.59,83.94,83.34,83.73,30900.0,44.8732,45.0611,44.739,44.9483,30900.0
2008-07-30 09:40:00,83.85,83.85,83.01,83.28,44600.0,45.0127,45.0127,44.5618,44.7067,44600.0
2008-07-30 09:45:00,83.28,83.29,82.66,82.97,25900.0,44.7067,44.7121,44.3739,44.5403,25900.0
2008-07-30 09:50:00,82.97,83.42,82.86,83.33,27600.0,44.5403,44.7819,44.4813,44.7336,27600.0
2008-07-30 09:55:00,83.36,83.58,83.06,83.14,29100.0,44.7497,44.8678,44.5886,44.6316,29100.0
2008-07-30 10:00:00,83.06,83.35,82.82,82.93,37300.0,44.5886,44.7443,44.4598,44.5189,37300.0
2008-07-30 10:05:00,82.93,83.26,82.71,82.8,33400.0,44.5189,44.696,44.4008,44.4491,33400.0
2008-07-30 10:10:00,82.87,83.14,82.6,83.06,35000.0,44.4866,44.6316,44.3417,44.5886,35000.0
2008-07-30 10:15:00,83.15,83.36,82.87,83.25,40400.0,44.637,44.7497,44.4866,44.6906,40400.0
2008-07-30 10:20:00,83.21,83.61,83.13,83.48,26400.0,44.6692,44.8839,44.6262,44.8141,26400.0
2008-07-30 10:25:00,83.53,83.53,83.3,83.4,24300.0,44.841,44.841,44.7175,44.7712,24300.0
2008-07-30 10:30:00,83.37,83.86,83.37,83.61,30600.0,44.7551,45.0181,44.7551,44.8839,30600.0
2008-07-30 10:35:00,83.64,83.94,83.48,83.71,30000.0,44.9,45.0611,44.8141,44.9376,30000.0
2008-07-30 10:40:00,83.7,83.77,83.4,83.69,16200.0,44.9322,44.9698,44.7712,44.9268,16200.0
2008-07-30 10:45:00,83.71,84.05,83.71,83.78,22700.0,44.9376,45.1201,44.9376,44.9752,22700.0
2008-07-30 10:50:00,83.78,83.96,83.54,83.82,18600.0,44.9752,45.0718,44.8463,44.9966,18600.0
2008-07-30 10:55:00,83.92,84.01,83.66,83.9,12000.0,45.0503,45.0986,44.9107,45.0396,12000.0
2008-07-30 11:00:00,83.81,84.0,83.7,83.99,13500.0,44.9913,45.0933,44.9322,45.0879,13500.0
2008-07-30 11:05:00,83.94,84.03,83.81,83.91,17400.0,45.0611,45.1094,44.9913,45.0449,17400.0
2008-07-30 11:10:00,83.91,84.02,83.79,83.95,11000.0,45.0449,45.104,44.9805,45.0664,11000.0
2008-07-30 11:15:00,83.93,84.07,83.59,83.59,14800.0,45.0557,45.1308,44.8732,44.8732,14800.0
2008-07-30 11:20:00,83.58,83.63,83.24,83.29,8300.0,44.8678,44.8946,44.6853,44.7121,8300.0
2008-07-30 11:25:00,83.31,83.88,83.28,83.62,13800.0,44.7229,45.0288,44.7067,44.8893,13800.0
2008-07-30 11:30:00,83.59,83.68,83.33,83.43,8600.0,44.8732,44.9215,44.7336,44.7873,8600.0
2008-07-30 11:35:00,83.45,83.59,83.21,83.4,13300.0,44.798,44.8732,44.6692,44.7712,13300.0
2008-07-30 11:40:00,83.32,83.43,83.22,83.3,8900.0,44.7282,44.7873,44.6745,44.7175,8900.0
2008-07-30 11:45:00,83.3,83.47,83.08,83.14,20300.0,44.7175,44.8087,44.5994,44.6316,20300.0
2008-07-30 11:50:00,83.18,83.42,83.13,83.32,12700.0,44.6531,44.7819,44.6262,44.7282,12700.0
2008-07-30 11:55:00,83.35,83.42,83.13,83.14,13200.0,44.7443,44.7819,44.6262,44.6316,13200.0
2008-07-30 12:00:00,83.13,83.31,82.72,82.8,12500.0,44.6262,44.7229,44.4061,44.4491,12500.0
2008-07-30 12:05:00,82.72,82.8,82.21,82.24,29900.0,44.4061,44.4491,44.1323,44.1484,29900.0
2008-07-30 12:10:00,82.24,82.26,81.83,81.89,30900.0,44.1484,44.1592,43.9284,43.9606,30900.0
2008-07-30 12:15:00,81.91,82.1,81.91,82.07,9200.0,43.9713,44.0733,43.9713,44.0572,9200.0
2008-07-30 12:20:00,82.11,82.34,82.11,82.19,13900.0,44.0787,44.2021,44.0787,44.1216,13900.0
2008-07-30 12:25:00,82.21,82.21,81.71,81.78,18400.0,44.1323,44.1323,43.8639,43.9015,18400.0
2008-07-30 12:30:00,81.74,81.76,81.41,81.46,18400.0,43.88,43.8908,43.7029,43.7297,18400.0
2008-07-30 12:35:00,81.4,81.42,80.78,80.78,20000.0,43.6975,43.7083,43.3647,43.3647,20000.0
2008-07-30 12:40:00,80.78,80.96,80.65,80.94,22600.0,43.3647,43.4613,43.2949,43.4506,22600.0
2008-07-30 12:45:00,80.93,81.01,80.77,80.77,10100.0,43.4452,43.4882,43.3593,43.3593,10100.0
2008-07-30 12:50:00,80.78,81.19,80.78,81.11,9800.0,43.3647,43.5848,43.3647,43.5418,9800.0
2008-07-30 12:55:00,81.14,81.44,81.14,81.35,6100.0,43.5579,43.719,43.5579,43.6707,6100.0
2008-07-30 13:00:00,81.35,81.45,81.2,81.2,6600.0,43.6707,43.7244,43.5902,43.5902,6600.0
2008-07-30 13:05:00,81.15,81.24,80.93,81.06,13800.0,43.5633,43.6116,43.4452,43.515,13800.0
2008-07-30 13:10:00,81.14,81.73,81.06,81.73,9800.0,43.5579,43.8747,43.515,43.8747,9800.0
2008-07-30 13:15:00,81.7,81.79,81.57,81.57,11600.0,43.8586,43.9069,43.7888,43.7888,11600.0
2008-07-30 13:20:00,81.6,81.84,81.58,81.81,18700.0,43.8049,43.9337,43.7941,43.9176,18700.0
2008-07-30 13:25:00,81.77,81.89,81.73,81.83,7500.0,43.8961,43.9606,43.8747,43.9284,7500.0
2008-07-30 13:30:00,81.77,82.0,81.7,81.86,11300.0,43.8961,44.0196,43.8586,43.9445,11300.0
2008-07-30 13:35:00,81.79,82.03,81.79,82.0,10300.0,43.9069,44.0357,43.9069,44.0196,10300.0
2008-07-30 13:40:00,81.98,82.06,81.87,82.0,9600.0,44.0089,44.0518,43.9498,44.0196,9600.0
2008-07-30 13:45:00,82.05,82.13,81.92,82.04,23200.0,44.0465,44.0894,43.9767,44.0411,23200.0
2008-07-30 13:50:00,81.99,82.03,81.45,81.51,19000.0,44.0142,44.0357,43.7244,43.7566,19000.0
2008-07-30 13:55:00,81.53,81.72,81.47,81.69,14100.0,43.7673,43.8693,43.7351,43.8532,14100.0
2008-07-30 14:00:00,81.68,81.82,81.58,81.71,12200.0,43.8478,43.923,43.7941,43.8639,12200.0
2008-07-30 14:05:00,81.8,81.92,81.65,81.89,23100.0,43.9122,43.9767,43.8317,43.9606,23100.0
2008-07-30 14:10:00,81.89,82.13,81.89,82.04,7700.0,43.9606,44.0894,43.9606,44.0411,7700.0
2008-07-30 14:15:00,82.04,82.13,81.89,81.89,9000.0,44.0411,44.0894,43.9606,43.9606,9000.0
2008-07-30 14:20:00,81.91,82.0,81.82,81.86,9700.0,43.9713,44.0196,43.923,43.9445,9700.0
2008-07-30 14:25:00,81.91,82.4,81.85,82.35,17600.0,43.9713,44.2343,43.9391,44.2075,17600.0
2008-07-30 14:30:00,82.39,83.1,82.32,82.98,32200.0,44.229,44.6101,44.1914,44.5457,32200.0
2008-07-30 14:35:00,82.99,83.18,82.53,82.53,21800.0,44.5511,44.6531,44.3041,44.3041,21800.0
2008-07-30 14:40:00,82.51,82.75,82.5,82.7,7200.0,44.2934,44.4222,44.288,44.3954,7200.0
2008-07-30 14:45:00,82.7,82.78,82.5,82.52,6700.0,44.3954,44.4383,44.288,44.2988,6700.0
2008-07-30 14:50:00,82.52,82.52,82.12,82.26,19200.0,44.2988,44.2988,44.084,44.1592,19200.0
2008-07-30 14:55:00,82.24,82.25,82.07,82.25,6000.0,44.1484,44.1538,44.0572,44.1538,6000.0
2008-07-30 15:00:00,82.22,82.45,82.22,82.34,12200.0,44.1377,44.2612,44.1377,44.2021,12200.0
2008-07-30 15:05:00,82.35,82.55,82.35,82.55,11800.0,44.2075,44.3149,44.2075,44.3149,11800.0
2008-07-30 15:10:00,82.55,82.56,82.29,82.35,15400.0,44.3149,44.3202,44.1753,44.2075,15400.0
2008-07-30 15:15:00,82.32,82.32,82.1,82.17,11300.0,44.1914,44.1914,44.0733,44.1109,11300.0
2008-07-30 15:20:00,82.18,82.63,82.16,82.49,13100.0,44.1162,44.3578,44.1055,44.2827,13100.0
2008-07-30 15:25:00,82.49,83.22,82.49,83.15,18300.0,44.2827,44.6745,44.2827,44.637,18300.0
2008-07-30 15:30:00,83.19,83.47,83.08,83.21,23600.0,44.6584,44.8087,44.5994,44.6692,23600.0
2008-07-30 15:35:00,83.21,83.65,83.14,83.65,31900.0,44.6692,44.9054,44.6316,44.9054,31900.0
2008-07-30 15:40:00,83.64,83.93,83.48,83.91,43200.0,44.9,45.0557,44.8141,45.0449,43200.0
2008-07-30 15:45:00,83.94,84.05,83.74,83.84,35200.0,45.0611,45.1201,44.9537,45.0074,35200.0
2008-07-30 15:50:00,83.87,83.96,83.73,83.84,35900.0,45.0235,45.0718,44.9483,45.0074,35900.0
2008-07-30 15:55:00,83.83,83.92,83.49,83.51,70700.0,45.002,45.0503,44.8195,44.8302,70700.0
2008-07-31 09:30:00,82.5,82.71,82.2,82.71,24000.0,44.288,44.4008,44.127,44.4008,24000.0
2008-07-31 09:35:00,82.58,82.75,82.4,82.75,22400.0,44.331,44.4222,44.2343,44.4222,22400.0
2008-07-31 09:40:00,82.75,82.81,82.49,82.72,60700.0,44.4222,44.4544,44.2827,44.4061,60700.0
2008-07-31 09:45:00,82.63,82.75,82.38,82.63,33900.0,44.3578,44.4222,44.2236,44.3578,33900.0
2008-07-31 09:50:00,82.57,82.77,82.41,82.56,44300.0,44.3256,44.433,44.2397,44.3202,44300.0
2008-07-31 09:55:00,82.52,82.53,81.98,82.48,22400.0,44.2988,44.3041,44.0089,44.2773,22400.0
2008-07-31 10:00:00,82.41,82.6,82.18,82.49,21600.0,44.2397,44.3417,44.1162,44.2827,21600.0
2008-07-31 10:05:00,82.48,82.92,82.45,82.62,16300.0,44.2773,44.5135,44.2612,44.3524,16300.0
2008-07-31 10:10:00,82.72,83.3,82.64,83.3,21800.0,44.4061,44.7175,44.3632,44.7175,21800.0
2008-07-31 10:15:00,83.31,83.44,83.03,83.23,20700.0,44.7229,44.7926,44.5725,44.6799,20700.0
2008-07-31 10:20:00,83.19,83.24,82.81,83.2,15700.0,44.6584,44.6853,44.4544,44.6638,15700.0
2008-07-31 10:25:00,83.16,83.22,83.02,83.18,9500.0,44.6423,44.6745,44.5672,44.6531,9500.0
2008-07-31 10:30:00,83.12,83.18,82.81,82.83,18900.0,44.6209,44.6531,44.4544,44.4652,18900.0
2008-07-31 10:35:00,82.89,82.89,82.5,82.84,23800.0,44.4974,44.4974,44.288,44.4705,23800.0
2008-07-31 10:40:00,82.86,82.86,82.6,82.73,12100.0,44.4813,44.4813,44.3417,44.4115,12100.0
2008-07-31 10:45:00,82.75,82.79,82.46,82.52,26300.0,44.4222,44.4437,44.2666,44.2988,26300.0
2008-07-31 10:50:00,82.61,82.82,82.52,82.78,10700.0,44.3471,44.4598,44.2988,44.4383,10700.0
2008-07-31 10:55:00,82.81,82.85,82.65,82.81,9700.0,44.4544,44.4759,44.3685,44.4544,9700.0
2008-07-31 11:00:00,82.79,82.86,82.62,82.84,8800.0,44.4437,44.4813,44.3524,44.4705,8800.0
2008-07-31 11:05:00,82.86,82.91,82.74,82.79,7800.0,44.4813,44.5081,44.4169,44.4437,7800.0
2008-07-31 11:10:00,82.75,82.75,82.38,82.57,10400.0,44.4222,44.4222,44.2236,44.3256,10400.0
2008-07-31 11:15:00,82.53,82.74,82.53,82.55,11300.0,44.3041,44.4169,44.3041,44.3149,11300.0
2008-07-31 11:20:00,82.51,82.57,82.32,82.48,12800.0,44.2934,44.3256,44.1914,44.2773,12800.0
2008-07-31 11:25:00,82.46,82.51,82.17,82.17,8900.0,44.2666,44.2934,44.1109,44.1109,8900.0
2008-07-31 11:30:00,82.17,82.2,81.93,82.08,15900.0,44.1109,44.127,43.982,44.0626,15900.0
2008-07-31 11:35:00,82.06,82.12,81.81,81.86,13100.0,44.0518,44.084,43.9176,43.9445,13100.0
2008-07-31 11:40:00,81.87,81.94,81.7,81.75,10700.0,43.9498,43.9874,43.8586,43.8854,10700.0
2008-07-31 11:45:00,81.76,81.82,81.61,81.66,17400.0,43.8908,43.923,43.8102,43.8371,17400.0
2008-07-31 11:50:00,81.7,81.94,81.66,81.94,11200.0,43.8586,43.9874,43.8371,43.9874,11200.0
2008-07-31 11:55:00,81.97,82.24,81.94,81.99,11900.0,44.0035,44.1484,43.9874,44.0142,11900.0
2008-07-31 12:00:00,81.99,82.2,81.99,82.07,6500.0,44.0142,44.127,44.0142,44.0572,6500.0
2008-07-31 12:05:00,82.07,82.11,81.99,82.05,7500.0,44.0572,44.0787,44.0142,44.0465,7500.0
2008-07-31 12:10:00,82.06,82.06,81.82,81.86,8600.0,44.0518,44.0518,43.923,43.9445,8600.0
2008-07-31 12:15:00,81.93,81.93,81.06,81.29,23400.0,43.982,43.982,43.515,43.6385,23400.0
2008-07-31 12:20:00,81.29,81.76,81.25,81.64,16600.0,43.6385,43.8908,43.617,43.8264,16600.0
2008-07-31 12:25:00,81.68,81.68,81.53,81.61,6900.0,43.8478,43.8478,43.7673,43.8102,6900.0
2008-07-31 12:30:00,81.63,81.68,81.46,81.55,16600.0,43.821,43.8478,43.7297,43.778,16600.0
2008-07-31 12:35:00,81.62,81.62,81.41,81.48,10200.0,43.8156,43.8156,43.7029,43.7405,10200.0
2008-07-31 12:40:00,81.48,81.84,81.38,81.79,24100.0,43.7405,43.9337,43.6868,43.9069,24100.0
2008-07-31 12:45:00,81.8,81.86,81.64,81.72,21100.0,43.9122,43.9445,43.8264,43.8693,21100.0
2008-07-31 12:50:00,81.72,81.78,81.51,81.71,17200.0,43.8693,43.9015,43.7566,43.8639,17200.0
2008-07-31 12:55:00,81.67,81.67,81.5,81.51,9600.0,43.8425,43.8425,43.7512,43.7566,9600.0
2008-07-31 13:00:00,81.6,81.73,81.53,81.73,15300.0,43.8049,43.8747,43.7673,43.8747,15300.0
2008-07-31 13:05:00,81.73,81.78,81.61,81.7,9100.0,43.8747,43.9015,43.8102,43.8586,9100.0
2008-07-31 13:10:00,81.68,81.96,81.64,81.96,19100.0,43.8478,43.9981,43.8264,43.9981,19100.0
2008-07-31 13:15:00,81.97,81.99,81.82,81.86,10300.0,44.0035,44.0142,43.923,43.9445,10300.0
2008-07-31 13:20:00,81.89,81.92,81.79,81.84,11700.0,43.9606,43.9767,43.9069,43.9337,11700.0
2008-07-31 13:25:00,81.82,81.88,81.73,81.77,6900.0,43.923,43.9552,43.8747,43.8961,6900.0
2008-07-31 13:30:00,81.81,81.86,81.74,81.78,9500.0,43.9176,43.9445,43.88,43.9015,9500.0
2008-07-31 13:35:00,81.77,81.83,81.66,81.8,11600.0,43.8961,43.9284,43.8371,43.9122,11600.0
2008-07-31 13:40:00,81.8,82.0,81.8,81.9,22300.0,43.9122,44.0196,43.9122,43.9659,22300.0
2008-07-31 13:45:00,81.95,81.96,81.84,81.9,10600.0,43.9928,43.9981,43.9337,43.9659,10600.0
2008-07-31 13:50:00,81.87,81.89,81.77,81.81,9900.0,43.9498,43.9606,43.8961,43.9176,9900.0
2008-07-31 13:55:00,81.78,81.82,81.63,81.65,7000.0,43.9015,43.923,43.821,43.8317,7000.0
2008-07-31 14:00:00,81.63,81.87,81.6,81.85,14800.0,43.821,43.9498,43.8049,43.9391,14800.0
2008-07-31 14:05:00,81.85,81.99,81.82,81.87,9600.0,43.9391,44.0142,43.923,43.9498,9600.0
2008-07-31 14:10:00,81.91,81.91,81.74,81.76,20000.0,43.9713,43.9713,43.88,43.8908,20000.0
2008-07-31 14:15:00,81.83,82.17,81.75,82.04,14800.0,43.9284,44.1109,43.8854,44.0411,14800.0
2008-07-31 14:20:00,82.02,82.32,82.02,82.25,16000.0,44.0303,44.1914,44.0303,44.1538,16000.0
2008-07-31 14:25:00,82.25,82.36,82.25,82.25,17100.0,44.1538,44.2129,44.1538,44.1538,17100.0
2008-07-31 14:30:00,82.27,82.5,82.25,82.45,13100.0,44.1646,44.288,44.1538,44.2612,13100.0
2008-07-31 14:35:00,82.45,82.53,82.19,82.43,20400.0,44.2612,44.3041,44.1216,44.2504,20400.0
2008-07-31 14:40:00,82.42,82.66,82.36,82.52,11900.0,44.2451,44.3739,44.2129,44.2988,11900.0
2008-07-31 14:45:00,82.49,82.52,82.3,82.48,14100.0,44.2827,44.2988,44.1807,44.2773,14100.0
2008-07-31 14:50:00,82.48,82.54,82.3,82.35,10000.0,44.2773,44.3095,44.1807,44.2075,10000.0
2008-07-31 14:55:00,82.3,82.43,82.23,82.25,6100.0,44.1807,44.2504,44.1431,44.1538,6100.0
2008-07-31 15:00:00,82.3,82.54,82.3,82.48,11600.0,44.1807,44.3095,44.1807,44.2773,11600.0
2008-07-31 15:05:00,82.44,82.56,82.41,82.55,15400.0,44.2558,44.3202,44.2397,44.3149,15400.0
2008-07-31 15:10:00,82.55,82.76,82.51,82.74,13700.0,44.3149,44.4276,44.2934,44.4169,13700.0
2008-07-31 15:15:00,82.78,82.8,82.35,82.39,29000.0,44.4383,44.4491,44.2075,44.229,29000.0
2008-07-31 15:20:00,82.35,82.47,82.29,82.36,9200.0,44.2075,44.2719,44.1753,44.2129,9200.0
2008-07-31 15:25:00,82.34,82.55,82.28,82.4,17300.0,44.2021,44.3149,44.1699,44.2343,17300.0
2008-07-31 15:30:00,82.38,82.4,82.01,82.21,47800.0,44.2236,44.2343,44.025,44.1323,47800.0
2008-07-31 15:35:00,82.21,82.34,82.09,82.13,32300.0,44.1323,44.2021,44.0679,44.0894,32300.0
2008-07-31 15:40:00,82.15,82.37,82.06,82.17,42200.0,44.1001,44.2182,44.0518,44.1109,42200.0
2008-07-31 15:45:00,82.22,82.23,81.73,81.86,25400.0,44.1377,44.1431,43.8747,43.9445,25400.0
2008-07-31 15:50:00,81.86,81.97,81.73,81.83,53600.0,43.9445,44.0035,43.8747,43.9284,53600.0
2008-07-31 15:55:00,81.81,82.18,81.73,82.14,66400.0,43.9176,44.1162,43.8747,44.0948,66400.0
2008-08-01 09:30:00,82.04,82.23,81.65,82.0,18000.0,44.0411,44.1431,43.8317,44.0196,18000.0
2008-08-01 09:35:00,82.0,82.13,81.33,81.37,18100.0,44.0196,44.0894,43.6599,43.6814,18100.0
2008-08-01 09:40:00,81.48,81.48,80.71,80.71,23200.0,43.7405,43.7405,43.3271,43.3271,23200.0
2008-08-01 09:45:00,80.73,80.98,80.28,80.33,25600.0,43.3378,43.472,43.0963,43.1231,25600.0
2008-08-01 09:50:00,80.4,80.4,79.79,80.02,30000.0,43.1607,43.1607,42.8332,42.9567,30000.0
2008-08-01 09:55:00,80.12,80.37,80.02,80.2,18300.0,43.0104,43.1446,42.9567,43.0533,18300.0
2008-08-01 10:00:00,80.24,80.72,80.15,80.44,34700.0,43.0748,43.3325,43.0265,43.1822,34700.0
2008-08-01 10:05:00,80.39,80.72,80.02,80.08,32300.0,43.1553,43.3325,42.9567,42.9889,32300.0
2008-08-01 10:10:00,80.1,80.5,80.07,80.47,16000.0,42.9996,43.2144,42.9835,43.1983,16000.0
2008-08-01 10:15:00,80.45,80.75,80.26,80.42,29400.0,43.1875,43.3486,43.0855,43.1714,29400.0
2008-08-01 10:20:00,80.58,80.82,80.41,80.47,16700.0,43.2573,43.3862,43.1661,43.1983,16700.0
2008-08-01 10:25:00,80.47,80.93,80.47,80.69,12000.0,43.1983,43.4452,43.1983,43.3164,12000.0
2008-08-01 10:30:00,80.74,81.1,80.69,81.1,15100.0,43.3432,43.5365,43.3164,43.5365,15100.0
2008-08-01 10:35:00,81.09,81.44,80.97,81.36,17500.0,43.5311,43.719,43.4667,43.676,17500.0
2008-08-01 10:40:00,81.36,81.41,81.08,81.24,12400.0,43.676,43.7029,43.5257,43.6116,12400.0
2008-08-01 10:45:00,81.19,81.53,81.12,81.53,5900.0,43.5848,43.7673,43.5472,43.7673,5900.0
2008-08-01 10:50:00,81.62,81.62,81.28,81.44,12300.0,43.8156,43.8156,43.6331,43.719,12300.0
2008-08-01 10:55:00,81.38,81.46,81.17,81.29,9200.0,43.6868,43.7297,43.574,43.6385,9200.0
2008-08-01 11:00:00,81.29,81.42,80.98,81.02,7200.0,43.6385,43.7083,43.472,43.4935,7200.0
2008-08-01 11:05:00,80.93,80.97,80.77,80.77,5000.0,43.4452,43.4667,43.3593,43.3593,5000.0
2008-08-01 11:10:00,80.76,80.94,80.67,80.88,9400.0,43.3539,43.4506,43.3056,43.4184,9400.0
2008-08-01 11:15:00,80.86,81.07,80.66,81.07,11100.0,43.4076,43.5204,43.3003,43.5204,11100.0
2008-08-01 11:20:00,81.13,81.23,81.02,81.13,9800.0,43.5526,43.6063,43.4935,43.5526,9800.0
2008-08-01 11:25:00,81.2,81.37,81.18,81.29,3200.0,43.5902,43.6814,43.5794,43.6385,3200.0
2008-08-01 11:30:00,81.3,81.59,81.28,81.36,14000.0,43.6438,43.7995,43.6331,43.676,14000.0
2008-08-01 11:35:00,81.44,81.71,81.34,81.63,4900.0,43.719,43.8639,43.6653,43.821,4900.0
2008-08-01 11:40:00,81.65,81.67,81.34,81.39,4100.0,43.8317,43.8425,43.6653,43.6921,4100.0
2008-08-01 11:45:00,81.41,81.41,81.17,81.23,6100.0,43.7029,43.7029,43.574,43.6063,6100.0
2008-08-01 11:50:00,81.22,81.25,81.11,81.19,5400.0,43.6009,43.617,43.5418,43.5848,5400.0
2008-08-01 11:55:00,81.2,81.31,81.18,81.23,4000.0,43.5902,43.6492,43.5794,43.6063,4000.0
2008-08-01 12:00:00,81.22,81.29,80.99,81.18,13900.0,43.6009,43.6385,43.4774,43.5794,13900.0
2008-08-01 12:05:00,81.21,81.42,81.18,81.35,4900.0,43.5955,43.7083,43.5794,43.6707,4900.0
2008-08-01 12:10:00,81.35,81.54,81.3,81.48,7900.0,43.6707,43.7727,43.6438,43.7405,7900.0
2008-08-01 12:15:00,81.45,81.53,81.19,81.29,7100.0,43.7244,43.7673,43.5848,43.6385,7100.0
2008-08-01 12:20:00,81.21,81.43,81.18,81.36,8100.0,43.5955,43.7136,43.5794,43.676,8100.0
2008-08-01 12:25:00,81.34,81.42,81.25,81.37,5600.0,43.6653,43.7083,43.617,43.6814,5600.0
2008-08-01 12:30:00,81.34,81.34,81.18,81.31,5100.0,43.6653,43.6653,43.5794,43.6492,5100.0
2008-08-01 12:35:00,81.31,81.44,81.31,81.32,3600.0,43.6492,43.719,43.6492,43.6546,3600.0
2008-08-01 12:40:00,81.39,81.39,81.19,81.25,10800.0,43.6921,43.6921,43.5848,43.617,10800.0
2008-08-01 12:45:00,81.25,81.45,81.22,81.33,5100.0,43.617,43.7244,43.6009,43.6599,5100.0
2008-08-01 12:50:00,81.42,81.42,81.05,81.18,9800.0,43.7083,43.7083,43.5096,43.5794,9800.0
2008-08-01 12:55:00,81.15,81.22,80.95,81.05,3600.0,43.5633,43.6009,43.4559,43.5096,3600.0
2008-08-01 13:00:00,81.05,81.11,80.95,81.04,4000.0,43.5096,43.5418,43.4559,43.5043,4000.0
2008-08-01 13:05:00,80.98,81.05,80.96,80.98,3700.0,43.472,43.5096,43.4613,43.472,3700.0
2008-08-01 13:10:00,81.05,81.15,81.04,81.11,3100.0,43.5096,43.5633,43.5043,43.5418,3100.0
2008-08-01 13:15:00,81.11,81.28,81.09,81.25,6500.0,43.5418,43.6331,43.5311,43.617,6500.0
2008-08-01 13:20:00,81.28,81.32,81.16,81.22,3100.0,43.6331,43.6546,43.5687,43.6009,3100.0
2008-08-01 13:25:00,81.23,81.54,81.23,81.41,8200.0,43.6063,43.7727,43.6063,43.7029,8200.0
2008-08-01 13:30:00,81.37,81.56,81.28,81.39,14000.0,43.6814,43.7834,43.6331,43.6921,14000.0
2008-08-01 13:35:00,81.39,81.56,81.38,81.38,3900.0,43.6921,43.7834,43.6868,43.6868,3900.0
2008-08-01 13:40:00,81.42,81.48,81.31,81.37,4900.0,43.7083,43.7405,43.6492,43.6814,4900.0
2008-08-01 13:45:00,81.38,81.51,81.18,81.46,8600.0,43.6868,43.7566,43.5794,43.7297,8600.0
2008-08-01 13:50:00,81.53,81.64,81.38,81.43,8200.0,43.7673,43.8264,43.6868,43.7136,8200.0
2008-08-01 13:55:00,81.4,81.61,81.4,81.59,3900.0,43.6975,43.8102,43.6975,43.7995,3900.0
2008-08-01 14:00:00,81.54,81.59,81.1,81.1,16700.0,43.7727,43.7995,43.5365,43.5365,16700.0
2008-08-01 14:05:00,81.09,81.51,81.04,81.51,9800.0,43.5311,43.7566,43.5043,43.7566,9800.0
2008-08-01 14:10:00,81.51,81.56,81.42,81.43,7300.0,43.7566,43.7834,43.7083,43.7136,7300.0
2008-08-01 14:15:00,81.41,81.59,81.14,81.17,16100.0,43.7029,43.7995,43.5579,43.574,16100.0
2008-08-01 14:20:00,81.17,81.4,81.17,81.19,2600.0,43.574,43.6975,43.574,43.5848,2600.0
2008-08-01 14:25:00,81.28,81.37,81.21,81.34,5500.0,43.6331,43.6814,43.5955,43.6653,5500.0
2008-08-01 14:30:00,81.34,81.34,81.2,81.27,2600.0,43.6653,43.6653,43.5902,43.6277,2600.0
2008-08-01 14:35:00,81.22,81.28,81.15,81.27,3900.0,43.6009,43.6331,43.5633,43.6277,3900.0
2008-08-01 14:40:00,81.27,81.59,81.23,81.53,7200.0,43.6277,43.7995,43.6063,43.7673,7200.0
2008-08-01 14:45:00,81.55,81.63,81.43,81.63,4000.0,43.778,43.821,43.7136,43.821,4000.0
2008-08-01 14:50:00,81.62,81.63,81.51,81.51,5000.0,43.8156,43.821,43.7566,43.7566,5000.0
2008-08-01 14:55:00,81.57,81.62,81.54,81.56,14300.0,43.7888,43.8156,43.7727,43.7834,14300.0
2008-08-01 15:00:00,81.58,81.69,81.44,81.46,32900.0,43.7941,43.8532,43.719,43.7297,32900.0
2008-08-01 15:05:00,81.46,81.49,81.17,81.32,22800.0,43.7297,43.7458,43.574,43.6546,22800.0
2008-08-01 15:10:00,81.38,81.5,81.15,81.19,38200.0,43.6868,43.7512,43.5633,43.5848,38200.0
2008-08-01 15:15:00,81.19,81.34,81.1,81.19,17100.0,43.5848,43.6653,43.5365,43.5848,17100.0
2008-08-01 15:20:00,81.21,81.28,81.03,81.07,20800.0,43.5955,43.6331,43.4989,43.5204,20800.0
2008-08-01 15:25:00,81.12,81.23,80.98,81.06,17500.0,43.5472,43.6063,43.472,43.515,17500.0
2008-08-01 15:30:00,81.06,81.29,81.02,81.21,34300.0,43.515,43.6385,43.4935,43.5955,34300.0
2008-08-01 15:35:00,81.22,81.5,81.2,81.4,30200.0,43.6009,43.7512,43.5902,43.6975,30200.0
2008-08-01 15:40:00,81.39,81.5,81.37,81.43,21000.0,43.6921,43.7512,43.6814,43.7136,21000.0
2008-08-01 15:45:00,81.39,81.48,81.18,81.42,27000.0,43.6921,43.7405,43.5794,43.7083,27000.0
2008-08-01 15:50:00,81.4,81.4,81.25,81.38,50800.0,43.6975,43.6975,43.617,43.6868,50800.0
2008-08-01 15:55:00,81.37,81.44,81.09,81.25,50900.0,43.6814,43.719,43.5311,43.617,50900.0
2008-08-04 09:30:00,80.92,81.17,79.79,79.79,13700.0,43.4398,43.574,42.8332,42.8332,13700.0
2008-08-04 09:35:00,79.96,80.25,79.7,79.79,7100.0,42.9245,43.0802,42.7849,42.8332,7100.0
2008-08-04 09:40:00,79.85,80.25,79.68,80.25,18600.0,42.8654,43.0802,42.7742,43.0802,18600.0
2008-08-04 09:45:00,80.23,80.39,80.08,80.39,12500.0,43.0694,43.1553,42.9889,43.1553,12500.0
2008-08-04 09:50:00,80.43,80.59,80.17,80.26,12700.0,43.1768,43.2627,43.0372,43.0855,12700.0
2008-08-04 09:55:00,80.3,80.57,80.23,80.43,7300.0,43.107,43.252,43.0694,43.1768,7300.0
2008-08-04 10:00:00,80.42,80.58,80.17,80.25,10500.0,43.1714,43.2573,43.0372,43.0802,10500.0
2008-08-04 10:05:00,80.23,80.37,80.21,80.3,4900.0,43.0694,43.1446,43.0587,43.107,4900.0
2008-08-04 10:10:00,80.35,80.56,80.2,80.24,11000.0,43.1339,43.2466,43.0533,43.0748,11000.0
2008-08-04 10:15:00,80.27,80.38,80.15,80.22,18900.0,43.0909,43.15,43.0265,43.0641,18900.0
2008-08-04 10:20:00,80.27,80.39,80.15,80.24,32500.0,43.0909,43.1553,43.0265,43.0748,32500.0
2008-08-04 10:25:00,80.29,80.35,80.2,80.31,16100.0,43.1016,43.1339,43.0533,43.1124,16100.0
2008-08-04 10:30:00,80.31,80.66,80.3,80.61,10600.0,43.1124,43.3003,43.107,43.2734,10600.0
2008-08-04 10:35:00,80.59,80.67,80.43,80.6,22900.0,43.2627,43.3056,43.1768,43.2681,22900.0
2008-08-04 10:40:00,80.58,80.77,80.54,80.54,19900.0,43.2573,43.3593,43.2358,43.2358,19900.0
2008-08-04 10:45:00,80.53,80.68,80.51,80.63,9100.0,43.2305,43.311,43.2197,43.2842,9100.0
2008-08-04 10:50:00,80.62,80.82,80.62,80.76,14300.0,43.2788,43.3862,43.2788,43.3539,14300.0
2008-08-04 10:55:00,80.72,80.84,80.72,80.84,11300.0,43.3325,43.3969,43.3325,43.3969,11300.0
2008-08-04 11:00:00,80.84,80.85,80.56,80.68,19300.0,43.3969,43.4023,43.2466,43.311,19300.0
2008-08-04 11:05:00,80.69,80.7,80.55,80.59,13200.0,43.3164,43.3217,43.2412,43.2627,13200.0
2008-08-04 11:10:00,80.58,80.67,80.49,80.56,10300.0,43.2573,43.3056,43.209,43.2466,10300.0
2008-08-04 11:15:00,80.54,80.87,80.49,80.78,13500.0,43.2358,43.413,43.209,43.3647,13500.0
2008-08-04 11:20:00,80.76,80.79,80.62,80.69,10200.0,43.3539,43.3701,43.2788,43.3164,10200.0
2008-08-04 11:25:00,80.7,80.72,80.55,80.55,8900.0,43.3217,43.3325,43.2412,43.2412,8900.0
2008-08-04 11:30:00,80.48,80.85,80.48,80.78,23300.0,43.2036,43.4023,43.2036,43.3647,23300.0
2008-08-04 11:35:00,80.69,81.11,80.59,81.05,13600.0,43.3164,43.5418,43.2627,43.5096,13600.0
2008-08-04 11:40:00,81.05,81.52,81.04,81.06,22200.0,43.5096,43.7619,43.5043,43.515,22200.0
2008-08-04 11:45:00,81.04,81.18,80.8,80.9,10900.0,43.5043,43.5794,43.3754,43.4291,10900.0
2008-08-04 11:50:00,80.93,81.15,80.8,80.99,25400.0,43.4452,43.5633,43.3754,43.4774,25400.0
2008-08-04 11:55:00,81.01,81.25,80.91,81.24,10500.0,43.4882,43.617,43.4345,43.6116,10500.0
2008-08-04 12:00:00,81.2,81.22,81.15,81.18,8400.0,43.5902,43.6009,43.5633,43.5794,8400.0
2008-08-04 12:05:00,81.16,81.28,81.0,81.04,17200.0,43.5687,43.6331,43.4828,43.5043,17200.0
2008-08-04 12:10:00,81.04,81.19,81.01,81.15,9300.0,43.5043,43.5848,43.4882,43.5633,9300.0
2008-08-04 12:15:00,81.18,81.55,81.18,81.35,11200.0,43.5794,43.778,43.5794,43.6707,11200.0
2008-08-04 12:20:00,81.38,81.61,81.38,81.51,14700.0,43.6868,43.8102,43.6868,43.7566,14700.0
2008-08-04 12:25:00,81.48,81.73,81.47,81.61,10900.0,43.7405,43.8747,43.7351,43.8102,10900.0
2008-08-04 12:30:00,81.59,81.87,81.57,81.84,10200.0,43.7995,43.9498,43.7888,43.9337,10200.0
2008-08-04 12:35:00,81.77,81.77,81.53,81.59,11800.0,43.8961,43.8961,43.7673,43.7995,11800.0
2008-08-04 12:40:00,81.58,81.84,81.58,81.75,15900.0,43.7941,43.9337,43.7941,43.8854,15900.0
2008-08-04 12:45:00,81.75,81.82,81.68,81.7,16400.0,43.8854,43.923,43.8478,43.8586,16400.0
2008-08-04 12:50:00,81.7,81.85,81.66,81.78,36200.0,43.8586,43.9391,43.8371,43.9015,36200.0
2008-08-04 12:55:00,81.74,81.74,81.6,81.63,6100.0,43.88,43.88,43.8049,43.821,6100.0
2008-08-04 13:00:00,81.64,81.66,81.49,81.5,25900.0,43.8264,43.8371,43.7458,43.7512,25900.0
2008-08-04 13:05:00,81.49,81.62,81.39,81.57,8800.0,43.7458,43.8156,43.6921,43.7888,8800.0
2008-08-04 13:10:00,81.57,81.73,81.5,81.72,37600.0,43.7888,43.8747,43.7512,43.8693,37600.0
2008-08-04 13:15:00,81.7,81.73,81.56,81.6,15000.0,43.8586,43.8747,43.7834,43.8049,15000.0
2008-08-04 13:20:00,81.59,81.6,81.42,81.59,13700.0,43.7995,43.8049,43.7083,43.7995,13700.0
2008-08-04 13:25:00,81.59,81.85,81.52,81.76,24500.0,43.7995,43.9391,43.7619,43.8908,24500.0
2008-08-04 13:30:00,81.78,81.98,81.65,81.75,19500.0,43.9015,44.0089,43.8317,43.8854,19500.0
2008-08-04 13:35:00,81.72,81.78,81.64,81.78,9300.0,43.8693,43.9015,43.8264,43.9015,9300.0
2008-08-04 13:40:00,81.73,81.93,81.7,81.8,15600.0,43.8747,43.982,43.8586,43.9122,15600.0
2008-08-04 13:45:00,81.8,81.82,81.64,81.81,12800.0,43.9122,43.923,43.8264,43.9176,12800.0
2008-08-04 13:50:00,81.8,81.81,81.71,81.71,8600.0,43.9122,43.9176,43.8639,43.8639,8600.0
2008-08-04 13:55:00,81.68,81.77,81.63,81.73,12200.0,43.8478,43.8961,43.821,43.8747,12200.0
2008-08-04 14:00:00,81.75,81.76,81.55,81.61,19500.0,43.8854,43.8908,43.778,43.8102,19500.0
2008-08-04 14:05:00,81.62,81.71,81.49,81.53,17000.0,43.8156,43.8639,43.7458,43.7673,17000.0
2008-08-04 14:10:00,81.5,81.73,81.5,81.64,18400.0,43.7512,43.8747,43.7512,43.8264,18400.0
2008-08-04 14:15:00,81.64,81.86,81.63,81.86,16600.0,43.8264,43.9445,43.821,43.9445,16600.0
2008-08-04 14:20:00,81.86,82.09,81.85,81.97,19400.0,43.9445,44.0679,43.9391,44.0035,19400.0
2008-08-04 14:25:00,81.94,82.06,81.85,82.01,23800.0,43.9874,44.0518,43.9391,44.025,23800.0
2008-08-04 14:30:00,82.05,82.13,81.89,81.9,18300.0,44.0465,44.0894,43.9606,43.9659,18300.0
2008-08-04 14:35:00,81.93,82.15,81.93,82.15,9400.0,43.982,44.1001,43.982,44.1001,9400.0
2008-08-04 14:40:00,82.13,82.39,82.13,82.22,20700.0,44.0894,44.229,44.0894,44.1377,20700.0
2008-08-04 14:45:00,82.27,82.45,82.27,82.34,14400.0,44.1646,44.2612,44.1646,44.2021,14400.0
2008-08-04 14:50:00,82.38,82.61,82.38,82.46,26700.0,44.2236,44.3471,44.2236,44.2666,26700.0
2008-08-04 14:55:00,82.46,82.6,82.43,82.59,14200.0,44.2666,44.3417,44.2504,44.3363,14200.0
2008-08-04 15:00:00,82.6,82.62,82.43,82.45,15200.0,44.3417,44.3524,44.2504,44.2612,15200.0
2008-08-04 15:05:00,82.43,82.54,82.34,82.47,16900.0,44.2504,44.3095,44.2021,44.2719,16900.0
2008-08-04 15:10:00,82.47,82.55,82.47,82.47,15600.0,44.2719,44.3149,44.2719,44.2719,15600.0
2008-08-04 15:15:00,82.5,82.56,82.28,82.33,21700.0,44.288,44.3202,44.1699,44.1968,21700.0
2008-08-04 15:20:00,82.33,82.33,82.03,82.14,24200.0,44.1968,44.1968,44.0357,44.0948,24200.0
2008-08-04 15:25:00,82.2,82.34,82.08,82.11,19000.0,44.127,44.2021,44.0626,44.0787,19000.0
2008-08-04 15:30:00,82.11,82.45,82.06,82.31,32800.0,44.0787,44.2612,44.0518,44.186,32800.0
2008-08-04 15:35:00,82.32,82.4,82.14,82.21,18600.0,44.1914,44.2343,44.0948,44.1323,18600.0
2008-08-04 15:40:00,82.25,82.25,81.94,82.15,28900.0,44.1538,44.1538,43.9874,44.1001,28900.0
2008-08-04 15:45:00,82.14,82.22,81.98,82.2,22500.0,44.0948,44.1377,44.0089,44.127,22500.0
2008-08-04 15:50:00,82.14,82.2,81.94,82.05,23400.0,44.0948,44.127,43.9874,44.0465,23400.0
2008-08-04 15:55:00,82.06,82.08,81.57,81.6,53500.0,44.0518,44.0626,43.7888,43.8049,53500.0
2008-08-05 09:30:00,82.77,83.56,82.47,83.3,18300.0,44.433,44.8571,44.2719,44.7175,18300.0
2008-08-05 09:35:00,83.4,83.4,82.71,82.71,8400.0,44.7712,44.7712,44.4008,44.4008,8400.0
2008-08-05 09:40:00,82.76,83.1,82.23,82.42,26600.0,44.4276,44.6101,44.1431,44.2451,26600.0
2008-08-05 09:45:00,82.43,82.48,81.79,82.12,24200.0,44.2504,44.2773,43.9069,44.084,24200.0
2008-08-05 09:50:00,82.08,82.2,81.84,81.96,14300.0,44.0626,44.127,43.9337,43.9981,14300.0
2008-08-05 09:55:00,81.98,82.45,81.84,82.08,17700.0,44.0089,44.2612,43.9337,44.0626,17700.0
2008-08-05 10:00:00,82.01,82.86,81.98,82.79,34700.0,44.025,44.4813,44.0089,44.4437,34700.0
2008-08-05 10:05:00,82.87,83.1,82.52,83.0,31500.0,44.4866,44.6101,44.2988,44.5564,31500.0
2008-08-05 10:10:00,83.0,83.05,82.88,82.88,17100.0,44.5564,44.5833,44.492,44.492,17100.0
2008-08-05 10:15:00,82.87,83.0,82.81,82.95,8300.0,44.4866,44.5564,44.4544,44.5296,8300.0
2008-08-05 10:20:00,82.97,83.35,82.96,83.25,17500.0,44.5403,44.7443,44.535,44.6906,17500.0
2008-08-05 10:25:00,83.23,83.31,82.95,83.05,7500.0,44.6799,44.7229,44.5296,44.5833,7500.0
2008-08-05 10:30:00,83.11,83.28,83.1,83.22,5500.0,44.6155,44.7067,44.6101,44.6745,5500.0
2008-08-05 10:35:00,83.13,83.2,83.11,83.13,2100.0,44.6262,44.6638,44.6155,44.6262,2100.0
2008-08-05 10:40:00,83.11,83.26,83.03,83.26,5800.0,44.6155,44.696,44.5725,44.696,5800.0
2008-08-05 10:45:00,83.22,83.29,83.21,83.21,5500.0,44.6745,44.7121,44.6692,44.6692,5500.0
2008-08-05 10:50:00,83.27,83.36,83.21,83.32,6500.0,44.7014,44.7497,44.6692,44.7282,6500.0
2008-08-05 10:55:00,83.32,83.35,83.24,83.3,1500.0,44.7282,44.7443,44.6853,44.7175,1500.0
2008-08-05 11:00:00,83.38,83.47,83.35,83.47,4700.0,44.7604,44.8087,44.7443,44.8087,4700.0
2008-08-05 11:05:00,83.48,83.5,83.35,83.5,4700.0,44.8141,44.8248,44.7443,44.8248,4700.0
2008-08-05 11:10:00,83.45,83.61,83.41,83.58,4400.0,44.798,44.8839,44.7765,44.8678,4400.0
2008-08-05 11:15:00,83.59,83.59,83.44,83.49,10600.0,44.8732,44.8732,44.7926,44.8195,10600.0
2008-08-05 11:20:00,83.46,83.54,83.44,83.47,6000.0,44.8034,44.8463,44.7926,44.8087,6000.0
2008-08-05 11:25:00,83.41,83.67,83.37,83.6,5900.0,44.7765,44.9161,44.7551,44.8785,5900.0
2008-08-05 11:30:00,83.64,83.69,83.5,83.6,11900.0,44.9,44.9268,44.8248,44.8785,11900.0
2008-08-05 11:35:00,83.63,83.73,83.61,83.7,13200.0,44.8946,44.9483,44.8839,44.9322,13200.0
2008-08-05 11:40:00,83.67,83.73,83.53,83.53,7100.0,44.9161,44.9483,44.841,44.841,7100.0
2008-08-05 11:45:00,83.6,83.65,83.57,83.64,5000.0,44.8785,44.9054,44.8624,44.9,5000.0
2008-08-05 11:50:00,83.64,83.79,83.6,83.79,5500.0,44.9,44.9805,44.8785,44.9805,5500.0
2008-08-05 11:55:00,83.77,83.77,83.66,83.72,2500.0,44.9698,44.9698,44.9107,44.9429,2500.0
2008-08-05 12:00:00,83.7,83.76,83.5,83.57,3500.0,44.9322,44.9644,44.8248,44.8624,3500.0
2008-08-05 12:05:00,83.56,83.58,83.52,83.55,2600.0,44.8571,44.8678,44.8356,44.8517,2600.0
2008-08-05 12:10:00,83.57,83.71,83.52,83.63,5600.0,44.8624,44.9376,44.8356,44.8946,5600.0
2008-08-05 12:15:00,83.6,83.77,83.6,83.63,6500.0,44.8785,44.9698,44.8785,44.8946,6500.0
2008-08-05 12:20:00,83.67,83.98,83.63,83.94,10200.0,44.9161,45.0825,44.8946,45.0611,10200.0
2008-08-05 12:25:00,83.93,84.08,83.77,84.0,9300.0,45.0557,45.1362,44.9698,45.0933,9300.0
2008-08-05 12:30:00,83.97,84.1,83.97,84.02,17800.0,45.0772,45.1469,45.0772,45.104,17800.0
2008-08-05 12:35:00,84.05,84.18,83.92,84.08,10700.0,45.1201,45.1899,45.0503,45.1362,10700.0
2008-08-05 12:40:00,84.11,84.25,84.11,84.17,9500.0,45.1523,45.2275,45.1523,45.1845,9500.0
2008-08-05 12:45:00,84.18,84.43,84.16,84.43,21300.0,45.1899,45.3241,45.1792,45.3241,21300.0
2008-08-05 12:50:00,84.42,84.43,84.17,84.18,5200.0,45.3187,45.3241,45.1845,45.1899,5200.0
2008-08-05 12:55:00,84.15,84.24,84.0,84.12,10000.0,45.1738,45.2221,45.0933,45.1577,10000.0
2008-08-05 13:00:00,84.18,84.44,84.11,84.29,6700.0,45.1899,45.3295,45.1523,45.2489,6700.0
2008-08-05 13:05:00,84.3,84.31,84.14,84.25,4600.0,45.2543,45.2597,45.1684,45.2275,4600.0
2008-08-05 13:10:00,84.24,84.28,84.12,84.25,4900.0,45.2221,45.2436,45.1577,45.2275,4900.0
2008-08-05 13:15:00,84.26,84.44,84.26,84.44,9500.0,45.2328,45.3295,45.2328,45.3295,9500.0
2008-08-05 13:20:00,84.44,84.65,84.42,84.64,18700.0,45.3295,45.4422,45.3187,45.4368,18700.0
2008-08-05 13:25:00,84.62,84.63,84.47,84.62,14000.0,45.4261,45.4315,45.3456,45.4261,14000.0
2008-08-05 13:30:00,84.6,84.98,84.6,84.86,19200.0,45.4154,45.6193,45.4154,45.5549,19200.0
2008-08-05 13:35:00,84.84,85.08,84.81,84.96,23900.0,45.5442,45.673,45.5281,45.6086,23900.0
2008-08-05 13:40:00,84.96,85.21,84.77,84.85,22900.0,45.6086,45.7428,45.5066,45.5496,22900.0
2008-08-05 13:45:00,84.85,84.86,84.61,84.62,6200.0,45.5496,45.5549,45.4207,45.4261,6200.0
2008-08-05 13:50:00,84.58,84.64,84.45,84.56,6200.0,45.4046,45.4368,45.3348,45.3939,6200.0
2008-08-05 13:55:00,84.49,84.68,84.45,84.62,19100.0,45.3563,45.4583,45.3348,45.4261,19100.0
2008-08-05 14:00:00,84.6,84.9,84.53,84.75,25100.0,45.4154,45.5764,45.3778,45.4959,25100.0
2008-08-05 14:05:00,84.76,84.87,84.39,84.39,24700.0,45.5012,45.5603,45.3026,45.3026,24700.0
2008-08-05 14:10:00,84.34,84.44,84.03,84.24,18000.0,45.2758,45.3295,45.1094,45.2221,18000.0
2008-08-05 14:15:00,84.18,84.99,84.09,84.76,40800.0,45.1899,45.6247,45.1416,45.5012,40800.0
2008-08-05 14:20:00,84.82,84.83,84.06,84.65,27000.0,45.5335,45.5388,45.1255,45.4422,27000.0
2008-08-05 14:25:00,84.57,84.82,84.44,84.81,16600.0,45.3992,45.5335,45.3295,45.5281,16600.0
2008-08-05 14:30:00,84.8,84.91,84.55,84.86,16700.0,45.5227,45.5818,45.3885,45.5549,16700.0
2008-08-05 14:35:00,84.84,84.91,84.48,84.51,21900.0,45.5442,45.5818,45.3509,45.367,21900.0
2008-08-05 14:40:00,84.62,84.96,84.58,84.91,25000.0,45.4261,45.6086,45.4046,45.5818,25000.0
2008-08-05 14:45:00,84.92,85.11,84.88,84.94,55900.0,45.5871,45.6891,45.5657,45.5979,55900.0
2008-08-05 14:50:00,84.96,85.01,84.77,85.0,30200.0,45.6086,45.6355,45.5066,45.6301,30200.0
2008-08-05 14:55:00,85.02,85.04,84.4,84.9,42300.0,45.6408,45.6516,45.308,45.5764,42300.0
2008-08-05 15:00:00,85.0,85.0,84.68,84.85,14000.0,45.6301,45.6301,45.4583,45.5496,14000.0
2008-08-05 15:05:00,84.86,85.0,84.67,85.0,15600.0,45.5549,45.6301,45.4529,45.6301,15600.0
2008-08-05 15:10:00,85.0,85.25,84.96,85.2,35300.0,45.6301,45.7643,45.6086,45.7374,35300.0
2008-08-05 15:15:00,85.17,85.17,84.8,84.84,19400.0,45.7213,45.7213,45.5227,45.5442,19400.0
2008-08-05 15:20:00,84.84,85.07,84.81,84.89,24700.0,45.5442,45.6677,45.5281,45.571,24700.0
2008-08-05 15:25:00,84.89,85.09,84.7,84.89,18900.0,45.571,45.6784,45.469,45.571,18900.0
2008-08-05 15:30:00,84.93,84.97,84.68,84.77,24500.0,45.5925,45.614,45.4583,45.5066,24500.0
2008-08-05 15:35:00,84.81,85.2,84.79,85.2,31000.0,45.5281,45.7374,45.5174,45.7374,31000.0
2008-08-05 15:40:00,85.2,85.48,85.16,85.16,70800.0,45.7374,45.8878,45.716,45.716,70800.0
2008-08-05 15:45:00,85.16,85.34,84.98,85.06,31700.0,45.716,45.8126,45.6193,45.6623,31700.0
2008-08-05 15:50:00,85.09,85.87,85.04,85.87,81300.0,45.6784,46.0971,45.6516,46.0971,81300.0
2008-08-05 15:55:00,85.87,86.04,85.75,85.78,184700.0,46.0971,46.1884,46.0327,46.0488,184700.0
2008-08-06 09:30:00,85.53,85.53,84.82,85.02,18800.0,45.9146,45.9146,45.5335,45.6408,18800.0
2008-08-06 09:35:00,84.92,85.07,84.35,84.64,14600.0,45.5871,45.6677,45.2811,45.4368,14600.0
2008-08-06 09:40:00,84.65,85.07,84.47,84.9,41300.0,45.4422,45.6677,45.3456,45.5764,41300.0
2008-08-06 09:45:00,84.86,85.09,84.73,84.82,22200.0,45.5549,45.6784,45.4851,45.5335,22200.0
2008-08-06 09:50:00,84.81,84.81,84.44,84.64,15000.0,45.5281,45.5281,45.3295,45.4368,15000.0
2008-08-06 09:55:00,84.7,85.1,84.57,85.03,14000.0,45.469,45.6838,45.3992,45.6462,14000.0
2008-08-06 10:00:00,84.96,85.07,84.49,84.63,12000.0,45.6086,45.6677,45.3563,45.4315,12000.0
2008-08-06 10:05:00,84.59,84.93,84.58,84.8,18000.0,45.41,45.5925,45.4046,45.5227,18000.0
2008-08-06 10:10:00,84.72,84.94,84.64,84.94,10900.0,45.4798,45.5979,45.4368,45.5979,10900.0
2008-08-06 10:15:00,84.86,84.96,84.73,84.73,8300.0,45.5549,45.6086,45.4851,45.4851,8300.0
2008-08-06 10:20:00,84.77,84.94,84.66,84.87,8600.0,45.5066,45.5979,45.4476,45.5603,8600.0
2008-08-06 10:25:00,84.95,85.07,84.84,85.0,12900.0,45.6032,45.6677,45.5442,45.6301,12900.0
2008-08-06 10:30:00,85.05,85.21,84.82,84.98,13700.0,45.6569,45.7428,45.5335,45.6193,13700.0
2008-08-06 10:35:00,85.0,85.39,84.89,85.14,15800.0,45.6301,45.8394,45.571,45.7052,15800.0
2008-08-06 10:40:00,85.11,85.16,84.97,85.08,8100.0,45.6891,45.716,45.614,45.673,8100.0
2008-08-06 10:45:00,85.13,85.13,84.93,84.93,10800.0,45.6999,45.6999,45.5925,45.5925,10800.0
2008-08-06 10:50:00,84.99,85.03,84.77,84.77,7700.0,45.6247,45.6462,45.5066,45.5066,7700.0
2008-08-06 10:55:00,84.77,84.87,84.62,84.77,6600.0,45.5066,45.5603,45.4261,45.5066,6600.0
2008-08-06 11:00:00,84.71,84.72,84.4,84.59,25000.0,45.4744,45.4798,45.308,45.41,25000.0
2008-08-06 11:05:00,84.53,84.75,84.53,84.72,43500.0,45.3778,45.4959,45.3778,45.4798,43500.0
2008-08-06 11:10:00,84.73,84.94,84.71,84.78,19700.0,45.4851,45.5979,45.4744,45.512,19700.0
2008-08-06 11:15:00,84.77,85.11,84.77,84.9,26500.0,45.5066,45.6891,45.5066,45.5764,26500.0
2008-08-06 11:20:00,84.89,84.96,84.56,84.59,24500.0,45.571,45.6086,45.3939,45.41,24500.0
2008-08-06 11:25:00,84.62,84.8,84.52,84.64,39900.0,45.4261,45.5227,45.3724,45.4368,39900.0
2008-08-06 11:30:00,84.73,84.73,84.47,84.52,45000.0,45.4851,45.4851,45.3456,45.3724,45000.0
2008-08-06 11:35:00,84.54,84.79,84.46,84.7,9200.0,45.3831,45.5174,45.3402,45.469,9200.0
2008-08-06 11:40:00,84.76,84.78,84.64,84.74,6900.0,45.5012,45.512,45.4368,45.4905,6900.0
2008-08-06 11:45:00,84.79,84.79,84.42,84.48,25700.0,45.5174,45.5174,45.3187,45.3509,25700.0
2008-08-06 11:50:00,84.46,84.56,84.29,84.39,8400.0,45.3402,45.3939,45.2489,45.3026,8400.0
2008-08-06 11:55:00,84.45,84.64,84.42,84.55,5000.0,45.3348,45.4368,45.3187,45.3885,5000.0
2008-08-06 12:00:00,84.6,84.6,84.32,84.4,9500.0,45.4154,45.4154,45.265,45.308,9500.0
2008-08-06 12:05:00,84.47,84.52,84.24,84.47,7200.0,45.3456,45.3724,45.2221,45.3456,7200.0
2008-08-06 12:10:00,84.47,84.48,84.34,84.46,4500.0,45.3456,45.3509,45.2758,45.3402,4500.0
2008-08-06 12:15:00,84.47,84.53,84.42,84.5,6600.0,45.3456,45.3778,45.3187,45.3617,6600.0
2008-08-06 12:20:00,84.5,84.58,84.39,84.56,8500.0,45.3617,45.4046,45.3026,45.3939,8500.0
2008-08-06 12:25:00,84.61,84.61,84.39,84.46,7800.0,45.4207,45.4207,45.3026,45.3402,7800.0
2008-08-06 12:30:00,84.45,84.49,84.36,84.39,8500.0,45.3348,45.3563,45.2865,45.3026,8500.0
2008-08-06 12:35:00,84.4,84.42,84.32,84.42,7200.0,45.308,45.3187,45.265,45.3187,7200.0
2008-08-06 12:40:00,84.4,84.67,84.4,84.51,7700.0,45.308,45.4529,45.308,45.367,7700.0
2008-08-06 12:45:00,84.55,84.55,84.34,84.4,10800.0,45.3885,45.3885,45.2758,45.308,10800.0
2008-08-06 12:50:00,84.29,84.45,84.18,84.28,4200.0,45.2489,45.3348,45.1899,45.2436,4200.0
2008-08-06 12:55:00,84.28,84.34,84.14,84.34,4600.0,45.2436,45.2758,45.1684,45.2758,4600.0
2008-08-06 13:00:00,84.31,84.35,84.09,84.2,5200.0,45.2597,45.2811,45.1416,45.2006,5200.0
2008-08-06 13:05:00,84.24,84.43,84.24,84.43,4200.0,45.2221,45.3241,45.2221,45.3241,4200.0
2008-08-06 13:10:00,84.43,84.44,84.32,84.39,3100.0,45.3241,45.3295,45.265,45.3026,3100.0
2008-08-06 13:15:00,84.34,84.49,84.34,84.34,3800.0,45.2758,45.3563,45.2758,45.2758,3800.0
2008-08-06 13:20:00,84.35,84.41,84.27,84.31,4200.0,45.2811,45.3134,45.2382,45.2597,4200.0
2008-08-06 13:25:00,84.36,84.5,84.3,84.5,8500.0,45.2865,45.3617,45.2543,45.3617,8500.0
2008-08-06 13:30:00,84.5,84.56,84.47,84.52,8400.0,45.3617,45.3939,45.3456,45.3724,8400.0
2008-08-06 13:35:00,84.53,84.65,84.47,84.5,13400.0,45.3778,45.4422,45.3456,45.3617,13400.0
2008-08-06 13:40:00,84.45,84.48,84.38,84.38,4300.0,45.3348,45.3509,45.2973,45.2973,4300.0
2008-08-06 13:45:00,84.44,84.6,84.3,84.59,5400.0,45.3295,45.4154,45.2543,45.41,5400.0
2008-08-06 13:50:00,84.5,84.5,84.36,84.41,1100.0,45.3617,45.3617,45.2865,45.3134,1100.0
2008-08-06 13:55:00,84.41,84.6,84.41,84.6,9900.0,45.3134,45.4154,45.3134,45.4154,9900.0
2008-08-06 14:00:00,84.54,84.6,84.42,84.47,9700.0,45.3831,45.4154,45.3187,45.3456,9700.0
2008-08-06 14:05:00,84.51,84.53,84.46,84.53,5000.0,45.367,45.3778,45.3402,45.3778,5000.0
2008-08-06 14:10:00,84.5,84.56,84.38,84.55,12300.0,45.3617,45.3939,45.2973,45.3885,12300.0
2008-08-06 14:15:00,84.55,84.64,84.46,84.49,30400.0,45.3885,45.4368,45.3402,45.3563,30400.0
2008-08-06 14:20:00,84.5,84.55,84.41,84.5,19200.0,45.3617,45.3885,45.3134,45.3617,19200.0
2008-08-06 14:25:00,84.48,84.49,84.37,84.47,14900.0,45.3509,45.3563,45.2919,45.3456,14900.0
2008-08-06 14:30:00,84.47,84.58,84.47,84.55,109000.0,45.3456,45.4046,45.3456,45.3885,109000.0
2008-08-06 14:35:00,84.52,84.6,84.4,84.51,16000.0,45.3724,45.4154,45.308,45.367,16000.0
2008-08-06 14:40:00,84.51,84.59,84.45,84.47,10400.0,45.367,45.41,45.3348,45.3456,10400.0
2008-08-06 14:45:00,84.47,84.66,84.47,84.61,19600.0,45.3456,45.4476,45.3456,45.4207,19600.0
2008-08-06 14:50:00,84.64,84.64,84.52,84.59,34800.0,45.4368,45.4368,45.3724,45.41,34800.0
2008-08-06 14:55:00,84.59,84.61,84.54,84.6,13500.0,45.41,45.4207,45.3831,45.4154,13500.0
2008-08-06 15:00:00,84.6,84.62,84.49,84.6,23700.0,45.4154,45.4261,45.3563,45.4154,23700.0
2008-08-06 15:05:00,84.57,84.59,84.5,84.51,17800.0,45.3992,45.41,45.3617,45.367,17800.0
2008-08-06 15:10:00,84.51,84.7,84.48,84.64,21600.0,45.367,45.469,45.3509,45.4368,21600.0
2008-08-06 15:15:00,84.63,84.7,84.54,84.6,35100.0,45.4315,45.469,45.3831,45.4154,35100.0
2008-08-06 15:20:00,84.65,84.74,84.55,84.59,19700.0,45.4422,45.4905,45.3885,45.41,19700.0
2008-08-06 15:25:00,84.61,84.69,84.6,84.66,14600.0,45.4207,45.4637,45.4154,45.4476,14600.0
2008-08-06 15:30:00,84.65,84.77,84.57,84.72,42200.0,45.4422,45.5066,45.3992,45.4798,42200.0
2008-08-06 15:35:00,84.72,84.85,84.7,84.85,51400.0,45.4798,45.5496,45.469,45.5496,51400.0
2008-08-06 15:40:00,84.81,84.83,84.65,84.65,35500.0,45.5281,45.5388,45.4422,45.4422,35500.0
2008-08-06 15:45:00,84.66,84.75,84.62,84.67,45700.0,45.4476,45.4959,45.4261,45.4529,45700.0
2008-08-06 15:50:00,84.68,84.77,84.67,84.73,36400.0,45.4583,45.5066,45.4529,45.4851,36400.0
2008-08-06 15:55:00,84.73,84.8,83.8,84.55,120700.0,45.4851,45.5227,44.9859,45.3885,120700.0
2008-08-07 09:30:00,81.83,83.53,80.0,83.02,65400.0,43.9284,44.841,42.946,44.5672,65400.0
2008-08-07 09:35:00,82.92,83.19,82.24,82.26,32400.0,44.5135,44.6584,44.1484,44.1592,32400.0
2008-08-07 09:40:00,82.24,82.58,81.83,81.84,42900.0,44.1484,44.331,43.9284,43.9337,42900.0
2008-08-07 09:45:00,81.85,82.27,81.67,82.04,32700.0,43.9391,44.1646,43.8425,44.0411,32700.0
2008-08-07 09:50:00,82.04,82.12,81.57,81.59,46300.0,44.0411,44.084,43.7888,43.7995,46300.0
2008-08-07 09:55:00,81.69,81.69,81.3,81.67,35500.0,43.8532,43.8532,43.6438,43.8425,35500.0
2008-08-07 10:00:00,81.71,82.34,81.59,82.33,53100.0,43.8639,44.2021,43.7995,44.1968,53100.0
2008-08-07 10:05:00,82.38,82.45,82.09,82.33,34400.0,44.2236,44.2612,44.0679,44.1968,34400.0
2008-08-07 10:10:00,82.33,82.33,81.89,81.94,25200.0,44.1968,44.1968,43.9606,43.9874,25200.0
2008-08-07 10:15:00,81.97,82.1,81.81,81.98,27400.0,44.0035,44.0733,43.9176,44.0089,27400.0
2008-08-07 10:20:00,82.0,82.13,81.69,82.0,21600.0,44.0196,44.0894,43.8532,44.0196,21600.0
2008-08-07 10:25:00,82.0,82.02,81.72,81.83,25700.0,44.0196,44.0303,43.8693,43.9284,25700.0
2008-08-07 10:30:00,81.83,82.06,81.6,82.01,18100.0,43.9284,44.0518,43.8049,44.025,18100.0
2008-08-07 10:35:00,82.05,82.13,81.76,81.95,26900.0,44.0465,44.0894,43.8908,43.9928,26900.0
2008-08-07 10:40:00,81.93,81.97,81.51,81.72,20500.0,43.982,44.0035,43.7566,43.8693,20500.0
2008-08-07 10:45:00,81.74,81.8,81.4,81.5,26700.0,43.88,43.9122,43.6975,43.7512,26700.0
2008-08-07 10:50:00,81.47,81.89,81.46,81.79,45900.0,43.7351,43.9606,43.7297,43.9069,45900.0
2008-08-07 10:55:00,81.73,81.94,81.73,81.78,11700.0,43.8747,43.9874,43.8747,43.9015,11700.0
2008-08-07 11:00:00,81.81,81.82,81.49,81.69,22900.0,43.9176,43.923,43.7458,43.8532,22900.0
2008-08-07 11:05:00,81.68,81.92,81.65,81.9,16000.0,43.8478,43.9767,43.8317,43.9659,16000.0
2008-08-07 11:10:00,81.9,81.96,81.7,81.9,16100.0,43.9659,43.9981,43.8586,43.9659,16100.0
2008-08-07 11:15:00,81.91,81.91,81.5,81.62,13900.0,43.9713,43.9713,43.7512,43.8156,13900.0
2008-08-07 11:20:00,81.62,81.73,81.55,81.64,15600.0,43.8156,43.8747,43.778,43.8264,15600.0
2008-08-07 11:25:00,81.63,81.93,81.6,81.89,22100.0,43.821,43.982,43.8049,43.9606,22100.0
2008-08-07 11:30:00,81.81,82.02,81.73,81.97,14200.0,43.9176,44.0303,43.8747,44.0035,14200.0
2008-08-07 11:35:00,81.93,82.06,81.72,81.95,15200.0,43.982,44.0518,43.8693,43.9928,15200.0
2008-08-07 11:40:00,81.95,82.04,81.81,81.89,13300.0,43.9928,44.0411,43.9176,43.9606,13300.0
2008-08-07 11:45:00,81.85,81.99,81.73,81.78,17600.0,43.9391,44.0142,43.8747,43.9015,17600.0
2008-08-07 11:50:00,81.71,81.87,81.7,81.84,10800.0,43.8639,43.9498,43.8586,43.9337,10800.0
2008-08-07 11:55:00,81.87,81.87,81.7,81.79,7900.0,43.9498,43.9498,43.8586,43.9069,7900.0
2008-08-07 12:00:00,81.73,81.78,81.26,81.36,25300.0,43.8747,43.9015,43.6224,43.676,25300.0
2008-08-07 12:05:00,81.42,81.5,81.27,81.43,44200.0,43.7083,43.7512,43.6277,43.7136,44200.0
2008-08-07 12:10:00,81.42,81.74,81.39,81.71,10700.0,43.7083,43.88,43.6921,43.8639,10700.0
2008-08-07 12:15:00,81.76,81.92,81.75,81.79,5700.0,43.8908,43.9767,43.8854,43.9069,5700.0
2008-08-07 12:20:00,81.79,81.89,81.67,81.77,8700.0,43.9069,43.9606,43.8425,43.8961,8700.0
2008-08-07 12:25:00,81.75,81.77,81.61,81.61,17800.0,43.8854,43.8961,43.8102,43.8102,17800.0
2008-08-07 12:30:00,81.61,81.78,81.47,81.76,32700.0,43.8102,43.9015,43.7351,43.8908,32700.0
2008-08-07 12:35:00,81.78,81.91,81.66,81.68,29200.0,43.9015,43.9713,43.8371,43.8478,29200.0
2008-08-07 12:40:00,81.69,81.91,81.67,81.75,15600.0,43.8532,43.9713,43.8425,43.8854,15600.0
2008-08-07 12:45:00,81.75,82.11,81.75,81.94,24000.0,43.8854,44.0787,43.8854,43.9874,24000.0
2008-08-07 12:50:00,81.9,81.98,81.75,81.85,19000.0,43.9659,44.0089,43.8854,43.9391,19000.0
2008-08-07 12:55:00,81.84,82.1,81.82,82.07,49200.0,43.9337,44.0733,43.923,44.0572,49200.0
2008-08-07 13:00:00,82.01,82.12,81.95,82.04,20800.0,44.025,44.084,43.9928,44.0411,20800.0
2008-08-07 13:05:00,82.03,82.15,81.93,82.03,8900.0,44.0357,44.1001,43.982,44.0357,8900.0
2008-08-07 13:10:00,82.04,82.08,81.97,82.0,16200.0,44.0411,44.0626,44.0035,44.0196,16200.0
2008-08-07 13:15:00,82.0,82.09,81.76,81.77,16900.0,44.0196,44.0679,43.8908,43.8961,16900.0
2008-08-07 13:20:00,81.81,82.06,81.8,81.98,8100.0,43.9176,44.0518,43.9122,44.0089,8100.0
2008-08-07 13:25:00,81.96,82.06,81.85,82.03,12400.0,43.9981,44.0518,43.9391,44.0357,12400.0
2008-08-07 13:30:00,82.01,82.1,81.78,81.93,23500.0,44.025,44.0733,43.9015,43.982,23500.0
2008-08-07 13:35:00,81.91,82.09,81.87,81.89,22900.0,43.9713,44.0679,43.9498,43.9606,22900.0
2008-08-07 13:40:00,81.93,82.13,81.88,81.95,23100.0,43.982,44.0894,43.9552,43.9928,23100.0
2008-08-07 13:45:00,81.91,82.07,81.8,81.99,30200.0,43.9713,44.0572,43.9122,44.0142,30200.0
2008-08-07 13:50:00,81.95,82.07,81.91,82.0,13900.0,43.9928,44.0572,43.9713,44.0196,13900.0
2008-08-07 13:55:00,81.99,82.1,81.75,81.76,21700.0,44.0142,44.0733,43.8854,43.8908,21700.0
2008-08-07 14:00:00,81.77,81.89,81.57,81.6,38400.0,43.8961,43.9606,43.7888,43.8049,38400.0
2008-08-07 14:05:00,81.65,81.7,81.26,81.3,32800.0,43.8317,43.8586,43.6224,43.6438,32800.0
2008-08-07 14:10:00,81.3,81.48,81.26,81.44,9400.0,43.6438,43.7405,43.6224,43.719,9400.0
2008-08-07 14:15:00,81.42,81.45,81.26,81.42,10000.0,43.7083,43.7244,43.6224,43.7083,10000.0
2008-08-07 14:20:00,81.48,81.49,81.04,81.22,21600.0,43.7405,43.7458,43.5043,43.6009,21600.0
2008-08-07 14:25:00,81.28,81.38,81.14,81.25,12900.0,43.6331,43.6868,43.5579,43.617,12900.0
2008-08-07 14:30:00,81.28,81.36,81.23,81.29,9700.0,43.6331,43.676,43.6063,43.6385,9700.0
2008-08-07 14:35:00,81.32,81.36,80.76,80.77,55200.0,43.6546,43.676,43.3539,43.3593,55200.0
2008-08-07 14:40:00,80.77,80.91,80.53,80.65,37800.0,43.3593,43.4345,43.2305,43.2949,37800.0
2008-08-07 14:45:00,80.63,80.69,80.36,80.61,36600.0,43.2842,43.3164,43.1392,43.2734,36600.0
2008-08-07 14:50:00,80.59,80.72,80.37,80.43,56000.0,43.2627,43.3325,43.1446,43.1768,56000.0
2008-08-07 14:55:00,80.45,80.59,80.42,80.49,35300.0,43.1875,43.2627,43.1714,43.209,35300.0
2008-08-07 15:00:00,80.49,80.66,80.23,80.37,60400.0,43.209,43.3003,43.0694,43.1446,60400.0
2008-08-07 15:05:00,80.37,80.42,79.98,80.05,82700.0,43.1446,43.1714,42.9352,42.9728,82700.0
2008-08-07 15:10:00,80.05,80.16,79.97,80.07,33800.0,42.9728,43.0319,42.9299,42.9835,33800.0
2008-08-07 15:15:00,80.1,80.31,80.09,80.15,38500.0,42.9996,43.1124,42.9943,43.0265,38500.0
2008-08-07 15:20:00,80.12,80.2,79.73,79.8,45400.0,43.0104,43.0533,42.801,42.8386,45400.0
2008-08-07 15:25:00,79.81,79.87,79.59,79.71,44700.0,42.844,42.8762,42.7259,42.7903,44700.0
2008-08-07 15:30:00,79.71,79.89,79.67,79.8,75600.0,42.7903,42.8869,42.7688,42.8386,75600.0
2008-08-07 15:35:00,79.8,79.82,79.3,79.49,55900.0,42.8386,42.8493,42.5702,42.6722,55900.0
2008-08-07 15:40:00,79.46,79.51,79.03,79.12,50900.0,42.6561,42.6829,42.4252,42.4736,50900.0
2008-08-07 15:45:00,79.11,79.37,78.87,79.36,52900.0,42.4682,42.6078,42.3394,42.6024,52900.0
2008-08-07 15:50:00,79.34,80.15,79.32,80.15,123100.0,42.5917,43.0265,42.5809,43.0265,123100.0
2008-08-07 15:55:00,80.14,80.33,79.91,80.28,137200.0,43.0211,43.1231,42.8976,43.0963,137200.0
2008-08-08 09:30:00,80.38,83.2,80.25,83.16,67200.0,43.15,44.6638,43.0802,44.6423,67200.0
2008-08-08 09:35:00,83.2,83.2,82.31,83.1,110200.0,44.6638,44.6638,44.186,44.6101,110200.0
2008-08-08 09:40:00,83.1,84.03,83.01,83.76,84000.0,44.6101,45.1094,44.5618,44.9644,84000.0
2008-08-08 09:45:00,83.88,83.88,82.74,83.4,57900.0,45.0288,45.0288,44.4169,44.7712,57900.0
2008-08-08 09:50:00,83.4,83.57,83.02,83.52,77500.0,44.7712,44.8624,44.5672,44.8356,77500.0
2008-08-08 09:55:00,83.56,84.22,83.52,84.22,73500.0,44.8571,45.2114,44.8356,45.2114,73500.0
2008-08-08 10:00:00,84.2,84.42,84.07,84.3,82900.0,45.2006,45.3187,45.1308,45.2543,82900.0
2008-08-08 10:05:00,84.29,84.97,84.27,84.77,84400.0,45.2489,45.614,45.2382,45.5066,84400.0
2008-08-08 10:10:00,84.77,85.06,84.7,84.96,48300.0,45.5066,45.6623,45.469,45.6086,48300.0
2008-08-08 10:15:00,84.97,85.44,84.94,85.32,112800.0,45.614,45.8663,45.5979,45.8019,112800.0
2008-08-08 10:20:00,85.32,85.63,85.06,85.5,63800.0,45.8019,45.9683,45.6623,45.8985,63800.0
2008-08-08 10:25:00,85.5,85.95,85.4,85.89,93300.0,45.8985,46.1401,45.8448,46.1079,93300.0
2008-08-08 10:30:00,85.83,85.9,85.6,85.74,66900.0,46.0756,46.1132,45.9522,46.0273,66900.0
2008-08-08 10:35:00,85.69,85.75,85.1,85.13,76100.0,46.0005,46.0327,45.6838,45.6999,76100.0
2008-08-08 10:40:00,85.11,85.18,84.41,84.6,49000.0,45.6891,45.7267,45.3134,45.4154,49000.0
2008-08-08 10:45:00,84.6,84.7,84.51,84.66,22100.0,45.4154,45.469,45.367,45.4476,22100.0
2008-08-08 10:50:00,84.7,85.15,84.53,85.08,54900.0,45.469,45.7106,45.3778,45.673,54900.0
2008-08-08 10:55:00,85.13,85.46,85.13,85.43,43300.0,45.6999,45.877,45.6999,45.8609,43300.0
2008-08-08 11:00:00,85.43,85.54,85.35,85.45,22000.0,45.8609,45.92,45.818,45.8717,22000.0
2008-08-08 11:05:00,85.42,85.49,85.26,85.35,42800.0,45.8556,45.8931,45.7697,45.818,42800.0
2008-08-08 11:10:00,85.31,85.35,84.87,84.88,32600.0,45.7965,45.818,45.5603,45.5657,32600.0
2008-08-08 11:15:00,84.9,84.96,84.65,84.69,19500.0,45.5764,45.6086,45.4422,45.4637,19500.0
2008-08-08 11:20:00,84.71,84.84,84.66,84.66,16400.0,45.4744,45.5442,45.4476,45.4476,16400.0
2008-08-08 11:25:00,84.69,84.81,84.62,84.65,33200.0,45.4637,45.5281,45.4261,45.4422,33200.0
2008-08-08 11:30:00,84.68,84.88,84.66,84.74,51200.0,45.4583,45.5657,45.4476,45.4905,51200.0
2008-08-08 11:35:00,84.73,84.78,84.66,84.74,38400.0,45.4851,45.512,45.4476,45.4905,38400.0
2008-08-08 11:40:00,84.67,84.76,84.4,84.74,56100.0,45.4529,45.5012,45.308,45.4905,56100.0
2008-08-08 11:45:00,84.76,84.77,84.66,84.74,31400.0,45.5012,45.5066,45.4476,45.4905,31400.0
2008-08-08 11:50:00,84.74,84.77,84.69,84.73,12900.0,45.4905,45.5066,45.4637,45.4851,12900.0
2008-08-08 11:55:00,84.75,84.84,84.69,84.74,14300.0,45.4959,45.5442,45.4637,45.4905,14300.0
2008-08-08 12:00:00,84.75,85.0,84.75,84.88,16800.0,45.4959,45.6301,45.4959,45.5657,16800.0
2008-08-08 12:05:00,84.88,85.02,84.76,84.92,30600.0,45.5657,45.6408,45.5012,45.5871,30600.0
2008-08-08 12:10:00,84.97,85.0,84.93,84.99,12900.0,45.614,45.6301,45.5925,45.6247,12900.0
2008-08-08 12:15:00,84.99,85.01,84.84,85.0,22700.0,45.6247,45.6355,45.5442,45.6301,22700.0
2008-08-08 12:20:00,84.97,84.97,84.88,84.88,6800.0,45.614,45.614,45.5657,45.5657,6800.0
2008-08-08 12:25:00,84.83,84.92,84.82,84.9,9200.0,45.5388,45.5871,45.5335,45.5764,9200.0
2008-08-08 12:30:00,84.9,85.0,84.87,85.0,7900.0,45.5764,45.6301,45.5603,45.6301,7900.0
2008-08-08 12:35:00,84.99,85.0,84.86,84.97,11800.0,45.6247,45.6301,45.5549,45.614,11800.0
2008-08-08 12:40:00,84.94,85.0,84.9,84.93,5600.0,45.5979,45.6301,45.5764,45.5925,5600.0
2008-08-08 12:45:00,84.96,85.01,84.93,84.99,7600.0,45.6086,45.6355,45.5925,45.6247,7600.0
2008-08-08 12:50:00,85.0,85.0,84.77,84.81,17700.0,45.6301,45.6301,45.5066,45.5281,17700.0
2008-08-08 12:55:00,84.74,85.26,84.73,85.25,80100.0,45.4905,45.7697,45.4851,45.7643,80100.0
2008-08-08 13:00:00,85.26,85.55,85.26,85.46,18900.0,45.7697,45.9253,45.7697,45.877,18900.0
2008-08-08 13:05:00,85.45,85.5,85.36,85.4,19800.0,45.8717,45.8985,45.8233,45.8448,19800.0
2008-08-08 13:10:00,85.41,85.42,85.2,85.26,26500.0,45.8502,45.8556,45.7374,45.7697,26500.0
2008-08-08 13:15:00,85.29,85.37,85.12,85.19,28300.0,45.7858,45.8287,45.6945,45.7321,28300.0
2008-08-08 13:20:00,85.19,85.4,85.17,85.35,6100.0,45.7321,45.8448,45.7213,45.818,6100.0
2008-08-08 13:25:00,85.36,85.55,85.24,85.31,70400.0,45.8233,45.9253,45.7589,45.7965,70400.0
2008-08-08 13:30:00,85.34,85.65,85.34,85.65,37400.0,45.8126,45.979,45.8126,45.979,37400.0
2008-08-08 13:35:00,85.65,85.87,85.44,85.87,24600.0,45.979,46.0971,45.8663,46.0971,24600.0
2008-08-08 13:40:00,85.85,86.22,85.82,85.88,50900.0,46.0864,46.285,46.0703,46.1025,50900.0
2008-08-08 13:45:00,85.89,85.95,85.65,85.9,20200.0,46.1079,46.1401,45.979,46.1132,20200.0
2008-08-08 13:50:00,85.89,85.96,85.74,85.77,13500.0,46.1079,46.1454,46.0273,46.0434,13500.0
2008-08-08 13:55:00,85.83,85.97,85.77,85.79,12700.0,46.0756,46.1508,46.0434,46.0542,12700.0
2008-08-08 14:00:00,85.77,85.96,85.71,85.88,27700.0,46.0434,46.1454,46.0112,46.1025,27700.0
2008-08-08 14:05:00,85.88,85.91,85.5,85.53,49700.0,46.1025,46.1186,45.8985,45.9146,49700.0
2008-08-08 14:10:00,85.58,85.8,85.54,85.75,25700.0,45.9414,46.0595,45.92,46.0327,25700.0
2008-08-08 14:15:00,85.79,85.9,85.65,85.82,31100.0,46.0542,46.1132,45.979,46.0703,31100.0
2008-08-08 14:20:00,85.82,86.01,85.82,85.97,43900.0,46.0703,46.1723,46.0703,46.1508,43900.0
2008-08-08 14:25:00,85.96,86.32,85.96,86.28,37800.0,46.1454,46.3387,46.1454,46.3172,37800.0
2008-08-08 14:30:00,86.26,86.37,86.02,86.29,33700.0,46.3065,46.3655,46.1776,46.3226,33700.0
2008-08-08 14:35:00,86.32,86.43,86.22,86.41,18700.0,46.3387,46.3977,46.285,46.387,18700.0
2008-08-08 14:40:00,86.44,86.48,86.12,86.29,47700.0,46.4031,46.4246,46.2313,46.3226,47700.0
2008-08-08 14:45:00,86.31,86.48,86.22,86.44,19600.0,46.3333,46.4246,46.285,46.4031,19600.0
2008-08-08 14:50:00,86.45,86.8,86.43,86.8,28800.0,46.4085,46.5964,46.3977,46.5964,28800.0
2008-08-08 14:55:00,86.8,86.96,86.78,86.96,16400.0,46.5964,46.6823,46.5856,46.6823,16400.0
2008-08-08 15:00:00,86.96,86.98,86.9,86.92,12700.0,46.6823,46.693,46.6501,46.6608,12700.0
2008-08-08 15:05:00,86.93,87.14,86.93,87.14,56500.0,46.6662,46.7789,46.6662,46.7789,56500.0
2008-08-08 15:10:00,87.14,87.2,87.04,87.08,54900.0,46.7789,46.8111,46.7252,46.7467,54900.0
2008-08-08 15:15:00,87.09,87.17,86.94,87.07,59000.0,46.752,46.795,46.6715,46.7413,59000.0
2008-08-08 15:20:00,87.09,87.53,87.05,87.45,62400.0,46.752,46.9883,46.7306,46.9453,62400.0
2008-08-08 15:25:00,87.46,87.75,87.45,87.68,93300.0,46.9507,47.1064,46.9453,47.0688,93300.0
2008-08-08 15:30:00,87.66,88.21,87.66,87.72,118000.0,47.058,47.3533,47.058,47.0902,118000.0
2008-08-08 15:35:00,87.72,88.16,87.65,88.1,80700.0,47.0902,47.3264,47.0527,47.2942,80700.0
2008-08-08 15:40:00,88.16,89.19,88.03,88.49,172300.0,47.3264,47.8794,47.2567,47.5036,172300.0
2008-08-08 15:45:00,88.45,88.58,87.79,87.92,131000.0,47.4821,47.5519,47.1278,47.1976,131000.0
2008-08-08 15:50:00,87.92,88.04,87.08,87.14,114800.0,47.1976,47.262,46.7467,46.7789,114800.0
2008-08-08 15:55:00,87.15,87.55,86.04,86.8,194800.0,46.7843,46.999,46.1884,46.5964,194800.0
2008-08-11 09:30:00,86.58,86.58,83.01,83.7,64800.0,46.4783,46.4783,44.5618,44.9322,64800.0
2008-08-11 09:35:00,83.69,85.27,83.61,84.69,75600.0,44.9268,45.775,44.8839,45.4637,75600.0
2008-08-11 09:40:00,84.64,85.54,84.63,85.43,29900.0,45.4368,45.92,45.4315,45.8609,29900.0
2008-08-11 09:45:00,85.47,85.79,85.4,85.4,40300.0,45.8824,46.0542,45.8448,45.8448,40300.0
2008-08-11 09:50:00,85.4,85.8,85.28,85.61,41700.0,45.8448,46.0595,45.7804,45.9575,41700.0
2008-08-11 09:55:00,85.58,86.24,85.49,85.79,31000.0,45.9414,46.2957,45.8931,46.0542,31000.0
2008-08-11 10:00:00,85.8,86.15,85.68,85.93,21200.0,46.0595,46.2474,45.9951,46.1293,21200.0
2008-08-11 10:05:00,85.87,86.03,85.82,85.96,7300.0,46.0971,46.183,46.0703,46.1454,7300.0
2008-08-11 10:10:00,86.02,86.46,85.98,86.17,20600.0,46.1776,46.4138,46.1562,46.2582,20600.0
2008-08-11 10:15:00,86.16,86.47,86.11,86.45,9700.0,46.2528,46.4192,46.226,46.4085,9700.0
2008-08-11 10:20:00,86.44,86.7,86.35,86.65,21900.0,46.4031,46.5427,46.3548,46.5158,21900.0
2008-08-11 10:25:00,86.7,86.76,86.5,86.5,20600.0,46.5427,46.5749,46.4353,46.4353,20600.0
2008-08-11 10:30:00,86.5,86.64,86.28,86.43,13300.0,46.4353,46.5105,46.3172,46.3977,13300.0
2008-08-11 10:35:00,86.4,86.44,86.24,86.43,12300.0,46.3816,46.4031,46.2957,46.3977,12300.0
2008-08-11 10:40:00,86.41,86.68,86.38,86.64,15800.0,46.387,46.5319,46.3709,46.5105,15800.0
2008-08-11 10:45:00,86.69,86.92,86.62,86.75,21900.0,46.5373,46.6608,46.4997,46.5695,21900.0
2008-08-11 10:50:00,86.74,86.89,86.69,86.79,14500.0,46.5642,46.6447,46.5373,46.591,14500.0
2008-08-11 10:55:00,86.79,87.0,86.79,86.99,12400.0,46.591,46.7037,46.591,46.6984,12400.0
2008-08-11 11:00:00,86.96,87.05,86.95,87.04,17100.0,46.6823,46.7306,46.6769,46.7252,17100.0
2008-08-11 11:05:00,87.03,87.5,87.0,87.45,23500.0,46.7198,46.9721,46.7037,46.9453,23500.0
2008-08-11 11:10:00,87.42,87.61,87.28,87.51,27600.0,46.9292,47.0312,46.854,46.9775,27600.0
2008-08-11 11:15:00,87.45,87.55,87.37,87.46,8900.0,46.9453,46.999,46.9024,46.9507,8900.0
2008-08-11 11:20:00,87.5,87.54,87.25,87.27,13700.0,46.9721,46.9936,46.8379,46.8487,13700.0
2008-08-11 11:25:00,87.21,87.41,87.08,87.37,27000.0,46.8165,46.9238,46.7467,46.9024,27000.0
2008-08-11 11:30:00,87.38,87.74,87.32,87.72,10800.0,46.9077,47.101,46.8755,47.0902,10800.0
2008-08-11 11:35:00,87.72,87.99,87.64,87.87,26700.0,47.0902,47.2352,47.0473,47.1708,26700.0
2008-08-11 11:40:00,87.92,88.07,87.77,88.02,20700.0,47.1976,47.2781,47.1171,47.2513,20700.0
2008-08-11 11:45:00,88.03,88.06,87.87,87.89,15800.0,47.2567,47.2728,47.1708,47.1815,15800.0
2008-08-11 11:50:00,87.89,88.19,87.79,88.08,17300.0,47.1815,47.3426,47.1278,47.2835,17300.0
2008-08-11 11:55:00,88.1,88.15,87.95,88.04,21800.0,47.2942,47.3211,47.2137,47.262,21800.0
2008-08-11 12:00:00,88.05,88.06,87.81,87.93,20900.0,47.2674,47.2728,47.1386,47.203,20900.0
2008-08-11 12:05:00,87.95,88.06,87.89,88.04,16100.0,47.2137,47.2728,47.1815,47.262,16100.0
2008-08-11 12:10:00,88.03,88.31,88.03,88.3,22900.0,47.2567,47.407,47.2567,47.4016,22900.0
2008-08-11 12:15:00,88.26,88.45,88.22,88.38,21100.0,47.3801,47.4821,47.3587,47.4446,21100.0
2008-08-11 12:20:00,88.38,88.72,88.38,88.71,26100.0,47.4446,47.6271,47.4446,47.6217,26100.0
2008-08-11 12:25:00,88.73,88.87,88.63,88.71,19200.0,47.6324,47.7076,47.5788,47.6217,19200.0
2008-08-11 12:30:00,88.76,88.85,88.62,88.71,13900.0,47.6485,47.6969,47.5734,47.6217,13900.0
2008-08-11 12:35:00,88.74,88.77,88.64,88.77,20600.0,47.6378,47.6539,47.5841,47.6539,20600.0
2008-08-11 12:40:00,88.77,89.04,88.73,89.01,24600.0,47.6539,47.7989,47.6324,47.7828,24600.0
2008-08-11 12:45:00,89.02,89.02,88.83,88.92,23200.0,47.7881,47.7881,47.6861,47.7344,23200.0
2008-08-11 12:50:00,88.89,88.96,88.75,88.82,30300.0,47.7183,47.7559,47.6432,47.6808,30300.0
2008-08-11 12:55:00,88.82,88.89,88.54,88.58,22700.0,47.6808,47.7183,47.5304,47.5519,22700.0
2008-08-11 13:00:00,88.58,88.58,88.11,88.2,27300.0,47.5519,47.5519,47.2996,47.3479,27300.0
2008-08-11 13:05:00,88.22,88.45,88.2,88.42,9900.0,47.3587,47.4821,47.3479,47.466,9900.0
2008-08-11 13:10:00,88.46,88.6,88.46,88.6,8500.0,47.4875,47.5627,47.4875,47.5627,8500.0
2008-08-11 13:15:00,88.61,88.68,88.51,88.57,14300.0,47.568,47.6056,47.5143,47.5465,14300.0
2008-08-11 13:20:00,88.6,88.65,88.59,88.6,32800.0,47.5627,47.5895,47.5573,47.5627,32800.0
2008-08-11 13:25:00,88.65,88.65,88.45,88.59,26300.0,47.5895,47.5895,47.4821,47.5573,26300.0
2008-08-11 13:30:00,88.61,89.15,88.45,89.15,27100.0,47.568,47.8579,47.4821,47.8579,27100.0
2008-08-11 13:35:00,89.15,89.17,88.94,89.05,27500.0,47.8579,47.8686,47.7452,47.8042,27500.0
2008-08-11 13:40:00,89.02,89.02,88.57,88.72,17800.0,47.7881,47.7881,47.5465,47.6271,17800.0
2008-08-11 13:45:00,88.73,88.95,88.73,88.9,7600.0,47.6324,47.7505,47.6324,47.7237,7600.0
2008-08-11 13:50:00,88.92,89.31,88.89,89.08,28600.0,47.7344,47.9438,47.7183,47.8203,28600.0
2008-08-11 13:55:00,89.1,89.18,88.94,88.94,17600.0,47.8311,47.874,47.7452,47.7452,17600.0
2008-08-11 14:00:00,88.94,88.95,88.69,88.95,18200.0,47.7452,47.7505,47.611,47.7505,18200.0
2008-08-11 14:05:00,88.91,89.03,88.82,89.03,22200.0,47.7291,47.7935,47.6808,47.7935,22200.0
2008-08-11 14:10:00,88.99,89.21,88.98,89.11,18200.0,47.772,47.8901,47.7666,47.8364,18200.0
2008-08-11 14:15:00,89.14,89.15,89.02,89.04,13400.0,47.8525,47.8579,47.7881,47.7989,13400.0
2008-08-11 14:20:00,89.06,89.06,88.68,88.89,24000.0,47.8096,47.8096,47.6056,47.7183,24000.0
2008-08-11 14:25:00,88.85,88.88,88.7,88.81,16500.0,47.6969,47.713,47.6163,47.6754,16500.0
2008-08-11 14:30:00,88.83,89.05,88.83,88.89,18100.0,47.6861,47.8042,47.6861,47.7183,18100.0
2008-08-11 14:35:00,88.9,88.94,88.3,88.52,19300.0,47.7237,47.7452,47.4016,47.5197,19300.0
2008-08-11 14:40:00,88.49,88.51,87.66,87.94,42900.0,47.5036,47.5143,47.058,47.2083,42900.0
2008-08-11 14:45:00,87.97,87.99,87.55,87.66,28900.0,47.2245,47.2352,46.999,47.058,28900.0
2008-08-11 14:50:00,87.66,87.71,87.23,87.32,31600.0,47.058,47.0849,46.8272,46.8755,31600.0
2008-08-11 14:55:00,87.33,87.99,87.33,87.89,21700.0,46.8809,47.2352,46.8809,47.1815,21700.0
2008-08-11 15:00:00,87.92,88.3,87.85,88.25,22300.0,47.1976,47.4016,47.16,47.3748,22300.0
2008-08-11 15:05:00,88.23,88.46,88.19,88.25,23900.0,47.364,47.4875,47.3426,47.3748,23900.0
2008-08-11 15:10:00,88.25,88.35,88.1,88.24,15400.0,47.3748,47.4284,47.2942,47.3694,15400.0
2008-08-11 15:15:00,88.22,88.24,87.88,87.88,18100.0,47.3587,47.3694,47.1761,47.1761,18100.0
2008-08-11 15:20:00,87.88,88.02,87.63,87.66,19500.0,47.1761,47.2513,47.0419,47.058,19500.0
2008-08-11 15:25:00,87.66,87.73,87.56,87.64,17700.0,47.058,47.0956,47.0044,47.0473,17700.0
2008-08-11 15:30:00,87.67,87.67,87.21,87.21,28800.0,47.0634,47.0634,46.8165,46.8165,28800.0
2008-08-11 15:35:00,87.21,87.7,87.2,87.61,20900.0,46.8165,47.0795,46.8111,47.0312,20900.0
2008-08-11 15:40:00,87.63,87.93,87.63,87.64,35200.0,47.0419,47.203,47.0419,47.0473,35200.0
2008-08-11 15:45:00,87.64,88.17,87.49,88.15,60100.0,47.0473,47.3318,46.9668,47.3211,60100.0
2008-08-11 15:50:00,88.18,88.33,87.92,87.92,24000.0,47.3372,47.4177,47.1976,47.1976,24000.0
2008-08-11 15:55:00,87.94,88.24,87.94,88.06,81200.0,47.2083,47.3694,47.2083,47.2728,81200.0
2008-08-12 09:30:00,87.77,88.78,86.53,86.68,25600.0,47.1171,47.6593,46.4514,46.5319,25600.0
2008-08-12 09:35:00,86.68,87.94,86.67,87.16,14400.0,46.5319,47.2083,46.5266,46.7896,14400.0
2008-08-12 09:40:00,87.27,87.77,87.04,87.52,13200.0,46.8487,47.1171,46.7252,46.9829,13200.0
2008-08-12 09:45:00,87.52,87.52,87.11,87.29,10400.0,46.9829,46.9829,46.7628,46.8594,10400.0
2008-08-12 09:50:00,87.18,87.37,87.11,87.11,14000.0,46.8004,46.9024,46.7628,46.7628,14000.0
2008-08-12 09:55:00,87.08,87.4,86.8,87.4,14900.0,46.7467,46.9185,46.5964,46.9185,14900.0
2008-08-12 10:00:00,87.4,87.52,86.98,86.99,21600.0,46.9185,46.9829,46.693,46.6984,21600.0
2008-08-12 10:05:00,86.99,87.41,86.99,87.28,12900.0,46.6984,46.9238,46.6984,46.854,12900.0
2008-08-12 10:10:00,87.37,87.52,87.08,87.37,12500.0,46.9024,46.9829,46.7467,46.9024,12500.0
2008-08-12 10:15:00,87.46,87.57,87.38,87.47,8800.0,46.9507,47.0097,46.9077,46.956,8800.0
2008-08-12 10:20:00,87.49,87.81,87.47,87.72,4700.0,46.9668,47.1386,46.956,47.0902,4700.0
2008-08-12 10:25:00,87.7,87.71,87.41,87.42,16100.0,47.0795,47.0849,46.9238,46.9292,16100.0
2008-08-12 10:30:00,87.36,87.46,87.05,87.34,9600.0,46.897,46.9507,46.7306,46.8863,9600.0
2008-08-12 10:35:00,87.34,87.53,87.21,87.24,16500.0,46.8863,46.9883,46.8165,46.8326,16500.0
2008-08-12 10:40:00,87.24,87.45,87.19,87.32,12800.0,46.8326,46.9453,46.8057,46.8755,12800.0
2008-08-12 10:45:00,87.33,87.4,87.17,87.26,8600.0,46.8809,46.9185,46.795,46.8433,8600.0
2008-08-12 10:50:00,87.28,87.38,87.1,87.13,5800.0,46.854,46.9077,46.7574,46.7735,5800.0
2008-08-12 10:55:00,87.15,87.36,87.15,87.28,7000.0,46.7843,46.897,46.7843,46.854,7000.0
2008-08-12 11:00:00,87.24,87.27,87.0,87.0,8500.0,46.8326,46.8487,46.7037,46.7037,8500.0
2008-08-12 11:05:00,87.02,87.4,86.98,87.27,22400.0,46.7145,46.9185,46.693,46.8487,22400.0
2008-08-12 11:10:00,87.34,87.41,87.19,87.4,19100.0,46.8863,46.9238,46.8057,46.9185,19100.0
2008-08-12 11:15:00,87.4,87.88,87.3,87.81,22500.0,46.9185,47.1761,46.8648,47.1386,22500.0
2008-08-12 11:20:00,87.79,87.9,87.34,87.37,19300.0,47.1278,47.1869,46.8863,46.9024,19300.0
2008-08-12 11:25:00,87.36,87.91,87.34,87.91,13400.0,46.897,47.1922,46.8863,47.1922,13400.0
2008-08-12 11:30:00,87.94,88.15,87.89,88.15,15900.0,47.2083,47.3211,47.1815,47.3211,15900.0
2008-08-12 11:35:00,88.13,88.14,87.78,87.78,10500.0,47.3103,47.3157,47.1225,47.1225,10500.0
2008-08-12 11:40:00,87.78,87.95,87.74,87.87,12700.0,47.1225,47.2137,47.101,47.1708,12700.0
2008-08-12 11:45:00,87.85,87.96,87.68,87.68,12400.0,47.16,47.2191,47.0688,47.0688,12400.0
2008-08-12 11:50:00,87.67,87.92,87.66,87.75,6300.0,47.0634,47.1976,47.058,47.1064,6300.0
2008-08-12 11:55:00,87.74,87.85,87.58,87.66,8300.0,47.101,47.16,47.0151,47.058,8300.0
2008-08-12 12:00:00,87.58,87.58,87.36,87.47,10700.0,47.0151,47.0151,46.897,46.956,10700.0
2008-08-12 12:05:00,87.41,87.64,87.41,87.46,5500.0,46.9238,47.0473,46.9238,46.9507,5500.0
2008-08-12 12:10:00,87.45,87.51,87.29,87.29,7100.0,46.9453,46.9775,46.8594,46.8594,7100.0
2008-08-12 12:15:00,87.37,87.45,87.22,87.45,18300.0,46.9024,46.9453,46.8218,46.9453,18300.0
2008-08-12 12:20:00,87.46,87.63,87.43,87.59,2700.0,46.9507,47.0419,46.9346,47.0205,2700.0
2008-08-12 12:25:00,87.66,87.73,87.42,87.48,14300.0,47.058,47.0956,46.9292,46.9614,14300.0
2008-08-12 12:30:00,87.47,87.53,87.21,87.31,6500.0,46.956,46.9883,46.8165,46.8701,6500.0
2008-08-12 12:35:00,87.25,87.28,87.0,87.2,16300.0,46.8379,46.854,46.7037,46.8111,16300.0
2008-08-12 12:40:00,87.2,87.44,87.12,87.38,9400.0,46.8111,46.9399,46.7682,46.9077,9400.0
2008-08-12 12:45:00,87.37,87.38,87.23,87.37,11600.0,46.9024,46.9077,46.8272,46.9024,11600.0
2008-08-12 12:50:00,87.35,87.39,87.2,87.35,6800.0,46.8916,46.9131,46.8111,46.8916,6800.0
2008-08-12 12:55:00,87.3,87.34,87.18,87.22,11800.0,46.8648,46.8863,46.8004,46.8218,11800.0
2008-08-12 13:00:00,87.19,87.32,87.06,87.15,14000.0,46.8057,46.8755,46.7359,46.7843,14000.0
2008-08-12 13:05:00,87.18,87.29,87.07,87.28,9000.0,46.8004,46.8594,46.7413,46.854,9000.0
2008-08-12 13:10:00,87.29,87.31,87.1,87.16,9500.0,46.8594,46.8701,46.7574,46.7896,9500.0
2008-08-12 13:15:00,87.16,87.23,87.0,87.03,11300.0,46.7896,46.8272,46.7037,46.7198,11300.0
2008-08-12 13:20:00,87.04,87.08,86.86,86.98,8500.0,46.7252,46.7467,46.6286,46.693,8500.0
2008-08-12 13:25:00,86.99,87.17,86.9,87.03,11200.0,46.6984,46.795,46.6501,46.7198,11200.0
2008-08-12 13:30:00,87.01,87.01,86.8,86.91,9100.0,46.7091,46.7091,46.5964,46.6554,9100.0
2008-08-12 13:35:00,86.91,86.97,86.77,86.78,8900.0,46.6554,46.6876,46.5803,46.5856,8900.0
2008-08-12 13:40:00,86.8,87.01,86.79,86.89,17100.0,46.5964,46.7091,46.591,46.6447,17100.0
2008-08-12 13:45:00,86.97,87.04,86.92,86.96,5900.0,46.6876,46.7252,46.6608,46.6823,5900.0
2008-08-12 13:50:00,86.92,86.98,86.77,86.98,4300.0,46.6608,46.693,46.5803,46.693,4300.0
2008-08-12 13:55:00,86.97,86.99,86.8,86.95,11300.0,46.6876,46.6984,46.5964,46.6769,11300.0
2008-08-12 14:00:00,86.97,87.29,86.96,87.14,17700.0,46.6876,46.8594,46.6823,46.7789,17700.0
2008-08-12 14:05:00,87.13,87.25,86.92,86.93,12700.0,46.7735,46.8379,46.6608,46.6662,12700.0
2008-08-12 14:10:00,86.96,87.03,86.85,86.97,12500.0,46.6823,46.7198,46.6232,46.6876,12500.0
2008-08-12 14:15:00,87.0,87.0,86.79,86.88,7700.0,46.7037,46.7037,46.591,46.6393,7700.0
2008-08-12 14:20:00,86.88,87.05,86.71,87.0,17600.0,46.6393,46.7306,46.5481,46.7037,17600.0
2008-08-12 14:25:00,87.0,87.28,86.97,86.99,12700.0,46.7037,46.854,46.6876,46.6984,12700.0
2008-08-12 14:30:00,86.99,87.08,86.9,87.02,7200.0,46.6984,46.7467,46.6501,46.7145,7200.0
2008-08-12 14:35:00,87.02,87.07,86.85,86.85,8100.0,46.7145,46.7413,46.6232,46.6232,8100.0
2008-08-12 14:40:00,86.91,86.93,86.52,86.53,8200.0,46.6554,46.6662,46.4461,46.4514,8200.0
2008-08-12 14:45:00,86.59,86.64,86.44,86.54,13600.0,46.4836,46.5105,46.4031,46.4568,13600.0
2008-08-12 14:50:00,86.53,86.58,86.29,86.45,11900.0,46.4514,46.4783,46.3226,46.4085,11900.0
2008-08-12 14:55:00,86.45,86.46,86.1,86.1,15700.0,46.4085,46.4138,46.2206,46.2206,15700.0
2008-08-12 15:00:00,86.1,86.14,85.65,85.75,26000.0,46.2206,46.2421,45.979,46.0327,26000.0
2008-08-12 15:05:00,85.74,86.04,85.74,85.97,12800.0,46.0273,46.1884,46.0273,46.1508,12800.0
2008-08-12 15:10:00,85.98,86.0,85.66,85.85,17800.0,46.1562,46.1669,45.9844,46.0864,17800.0
2008-08-12 15:15:00,85.8,85.99,85.55,85.61,44600.0,46.0595,46.1615,45.9253,45.9575,44600.0
2008-08-12 15:20:00,85.6,85.68,85.5,85.61,36300.0,45.9522,45.9951,45.8985,45.9575,36300.0
2008-08-12 15:25:00,85.63,86.26,85.6,86.01,34900.0,45.9683,46.3065,45.9522,46.1723,34900.0
2008-08-12 15:30:00,86.02,86.03,85.72,85.89,36700.0,46.1776,46.183,46.0166,46.1079,36700.0
2008-08-12 15:35:00,85.88,86.08,85.63,85.92,37700.0,46.1025,46.2099,45.9683,46.124,37700.0
2008-08-12 15:40:00,85.88,86.18,85.5,85.87,57300.0,46.1025,46.2635,45.8985,46.0971,57300.0
2008-08-12 15:45:00,85.85,85.91,85.58,85.59,69700.0,46.0864,46.1186,45.9414,45.9468,69700.0
2008-08-12 15:50:00,85.58,86.19,85.55,86.16,56400.0,45.9414,46.2689,45.9253,46.2528,56400.0
2008-08-12 15:55:00,86.15,86.59,86.13,86.38,126900.0,46.2474,46.4836,46.2367,46.3709,126900.0
2008-08-13 09:30:00,86.4,87.0,85.75,85.84,23900.0,46.3816,46.7037,46.0327,46.081,23900.0
2008-08-13 09:35:00,85.78,86.0,85.1,85.12,17800.0,46.0488,46.1669,45.6838,45.6945,17800.0
2008-08-13 09:40:00,85.21,85.28,84.51,84.79,21300.0,45.7428,45.7804,45.367,45.5174,21300.0
2008-08-13 09:45:00,84.82,84.86,84.34,84.62,31400.0,45.5335,45.5549,45.2758,45.4261,31400.0
2008-08-13 09:50:00,84.56,84.56,84.34,84.36,23300.0,45.3939,45.3939,45.2758,45.2865,23300.0
2008-08-13 09:55:00,84.39,84.53,84.34,84.51,13900.0,45.3026,45.3778,45.2758,45.367,13900.0
2008-08-13 10:00:00,84.51,84.84,84.4,84.7,12100.0,45.367,45.5442,45.308,45.469,12100.0
2008-08-13 10:05:00,84.7,84.77,84.43,84.54,12900.0,45.469,45.5066,45.3241,45.3831,12900.0
2008-08-13 10:10:00,84.55,84.55,84.19,84.29,16400.0,45.3885,45.3885,45.1953,45.2489,16400.0
2008-08-13 10:15:00,84.18,84.26,84.03,84.19,16200.0,45.1899,45.2328,45.1094,45.1953,16200.0
2008-08-13 10:20:00,84.19,84.56,84.19,84.5,16900.0,45.1953,45.3939,45.1953,45.3617,16900.0
2008-08-13 10:25:00,84.5,84.54,84.32,84.44,14900.0,45.3617,45.3831,45.265,45.3295,14900.0
2008-08-13 10:30:00,84.45,84.51,84.32,84.38,16600.0,45.3348,45.367,45.265,45.2973,16600.0
2008-08-13 10:35:00,84.38,84.42,84.1,84.15,16400.0,45.2973,45.3187,45.1469,45.1738,16400.0
2008-08-13 10:40:00,84.12,84.2,83.96,84.09,14800.0,45.1577,45.2006,45.0718,45.1416,14800.0
2008-08-13 10:45:00,84.04,84.36,84.0,84.35,10400.0,45.1147,45.2865,45.0933,45.2811,10400.0
2008-08-13 10:50:00,84.34,84.52,84.27,84.45,6300.0,45.2758,45.3724,45.2382,45.3348,6300.0
2008-08-13 10:55:00,84.51,84.58,84.42,84.53,5600.0,45.367,45.4046,45.3187,45.3778,5600.0
2008-08-13 11:00:00,84.49,84.54,84.38,84.47,5200.0,45.3563,45.3831,45.2973,45.3456,5200.0
2008-08-13 11:05:00,84.38,84.43,84.05,84.17,15900.0,45.2973,45.3241,45.1201,45.1845,15900.0
2008-08-13 11:10:00,84.13,84.15,83.95,84.1,14800.0,45.163,45.1738,45.0664,45.1469,14800.0
2008-08-13 11:15:00,84.13,84.43,84.12,84.35,8600.0,45.163,45.3241,45.1577,45.2811,8600.0
2008-08-13 11:20:00,84.4,84.44,84.0,84.0,10400.0,45.308,45.3295,45.0933,45.0933,10400.0
2008-08-13 11:25:00,84.03,84.04,83.93,84.02,6700.0,45.1094,45.1147,45.0557,45.104,6700.0
2008-08-13 11:30:00,84.02,84.07,83.94,84.03,6700.0,45.104,45.1308,45.0611,45.1094,6700.0
2008-08-13 11:35:00,84.0,84.43,83.95,84.28,23200.0,45.0933,45.3241,45.0664,45.2436,23200.0
2008-08-13 11:40:00,84.28,84.39,84.14,84.39,10000.0,45.2436,45.3026,45.1684,45.3026,10000.0
2008-08-13 11:45:00,84.39,84.39,84.03,84.05,7300.0,45.3026,45.3026,45.1094,45.1201,7300.0
2008-08-13 11:50:00,84.04,84.18,84.03,84.13,7600.0,45.1147,45.1899,45.1094,45.163,7600.0
2008-08-13 11:55:00,84.09,84.2,83.9,84.17,11300.0,45.1416,45.2006,45.0396,45.1845,11300.0
2008-08-13 12:00:00,84.11,84.49,84.11,84.39,7500.0,45.1523,45.3563,45.1523,45.3026,7500.0
2008-08-13 12:05:00,84.39,84.4,84.0,84.0,8300.0,45.3026,45.308,45.0933,45.0933,8300.0
2008-08-13 12:10:00,84.0,84.2,83.91,84.19,15500.0,45.0933,45.2006,45.0449,45.1953,15500.0
2008-08-13 12:15:00,84.19,84.3,84.19,84.28,4500.0,45.1953,45.2543,45.1953,45.2436,4500.0
2008-08-13 12:20:00,84.26,84.44,84.16,84.43,7200.0,45.2328,45.3295,45.1792,45.3241,7200.0
2008-08-13 12:25:00,84.37,84.45,84.24,84.45,12500.0,45.2919,45.3348,45.2221,45.3348,12500.0
2008-08-13 12:30:00,84.45,84.76,84.39,84.6,17100.0,45.3348,45.5012,45.3026,45.4154,17100.0
2008-08-13 12:35:00,84.59,84.59,84.33,84.48,8000.0,45.41,45.41,45.2704,45.3509,8000.0
2008-08-13 12:40:00,84.53,84.81,84.44,84.79,9400.0,45.3778,45.5281,45.3295,45.5174,9400.0
2008-08-13 12:45:00,84.77,84.77,84.55,84.62,5500.0,45.5066,45.5066,45.3885,45.4261,5500.0
2008-08-13 12:50:00,84.64,84.73,84.57,84.73,6700.0,45.4368,45.4851,45.3992,45.4851,6700.0
2008-08-13 12:55:00,84.69,85.0,84.64,84.98,10100.0,45.4637,45.6301,45.4368,45.6193,10100.0
2008-08-13 13:00:00,84.92,84.99,84.77,84.82,5900.0,45.5871,45.6247,45.5066,45.5335,5900.0
2008-08-13 13:05:00,84.82,84.89,84.79,84.89,2500.0,45.5335,45.571,45.5174,45.571,2500.0
2008-08-13 13:10:00,84.84,84.84,84.6,84.6,5300.0,45.5442,45.5442,45.4154,45.4154,5300.0
2008-08-13 13:15:00,84.6,84.74,84.5,84.7,9000.0,45.4154,45.4905,45.3617,45.469,9000.0
2008-08-13 13:20:00,84.71,84.95,84.64,84.95,3600.0,45.4744,45.6032,45.4368,45.6032,3600.0
2008-08-13 13:25:00,84.92,85.23,84.92,85.18,11000.0,45.5871,45.7536,45.5871,45.7267,11000.0
2008-08-13 13:30:00,85.15,85.54,85.15,85.17,16700.0,45.7106,45.92,45.7106,45.7213,16700.0
2008-08-13 13:35:00,85.17,85.35,85.01,85.32,6900.0,45.7213,45.818,45.6355,45.8019,6900.0
2008-08-13 13:40:00,85.32,85.64,85.08,85.19,12800.0,45.8019,45.9737,45.673,45.7321,12800.0
2008-08-13 13:45:00,85.21,85.21,84.94,84.94,5800.0,45.7428,45.7428,45.5979,45.5979,5800.0
2008-08-13 13:50:00,84.96,85.15,84.81,84.97,9400.0,45.6086,45.7106,45.5281,45.614,9400.0
2008-08-13 13:55:00,84.95,85.31,84.92,85.22,10900.0,45.6032,45.7965,45.5871,45.7482,10900.0
2008-08-13 14:00:00,85.21,85.33,85.12,85.24,12400.0,45.7428,45.8072,45.6945,45.7589,12400.0
2008-08-13 14:05:00,85.29,85.3,85.12,85.18,6500.0,45.7858,45.7911,45.6945,45.7267,6500.0
2008-08-13 14:10:00,85.18,85.34,85.11,85.31,7500.0,45.7267,45.8126,45.6891,45.7965,7500.0
2008-08-13 14:15:00,85.25,85.26,85.1,85.23,6900.0,45.7643,45.7697,45.6838,45.7536,6900.0
2008-08-13 14:20:00,85.25,85.39,85.19,85.33,8400.0,45.7643,45.8394,45.7321,45.8072,8400.0
2008-08-13 14:25:00,85.35,85.44,85.14,85.22,9900.0,45.818,45.8663,45.7052,45.7482,9900.0
2008-08-13 14:30:00,85.21,85.26,85.05,85.22,12600.0,45.7428,45.7697,45.6569,45.7482,12600.0
2008-08-13 14:35:00,85.25,85.34,85.25,85.25,9100.0,45.7643,45.8126,45.7643,45.7643,9100.0
2008-08-13 14:40:00,85.25,85.9,85.22,85.9,16400.0,45.7643,46.1132,45.7482,46.1132,16400.0
2008-08-13 14:45:00,85.88,85.93,85.74,85.8,13400.0,46.1025,46.1293,46.0273,46.0595,13400.0
2008-08-13 14:50:00,85.78,85.78,85.5,85.55,17200.0,46.0488,46.0488,45.8985,45.9253,17200.0
2008-08-13 14:55:00,85.6,86.1,85.6,86.05,19200.0,45.9522,46.2206,45.9522,46.1938,19200.0
2008-08-13 15:00:00,85.96,86.05,85.73,85.77,11900.0,46.1454,46.1938,46.022,46.0434,11900.0
2008-08-13 15:05:00,85.76,85.8,85.51,85.51,12300.0,46.0381,46.0595,45.9039,45.9039,12300.0
2008-08-13 15:10:00,85.55,85.93,85.54,85.92,13100.0,45.9253,46.1293,45.92,46.124,13100.0
2008-08-13 15:15:00,85.92,86.0,85.64,85.77,18000.0,46.124,46.1669,45.9737,46.0434,18000.0
2008-08-13 15:20:00,85.79,85.84,85.41,85.61,17600.0,46.0542,46.081,45.8502,45.9575,17600.0
2008-08-13 15:25:00,85.63,85.93,85.63,85.86,12300.0,45.9683,46.1293,45.9683,46.0918,12300.0
2008-08-13 15:30:00,85.85,85.88,85.41,85.62,21200.0,46.0864,46.1025,45.8502,45.9629,21200.0
2008-08-13 15:35:00,85.56,85.59,85.34,85.48,18700.0,45.9307,45.9468,45.8126,45.8878,18700.0
2008-08-13 15:40:00,85.49,85.52,85.11,85.16,49200.0,45.8931,45.9092,45.6891,45.716,49200.0
2008-08-13 15:45:00,85.16,85.33,85.15,85.28,41800.0,45.716,45.8072,45.7106,45.7804,41800.0
2008-08-13 15:50:00,85.28,85.5,85.2,85.45,53400.0,45.7804,45.8985,45.7374,45.8717,53400.0
2008-08-13 15:55:00,85.46,85.58,85.14,85.38,71900.0,45.877,45.9414,45.7052,45.8341,71900.0
2008-08-14 09:30:00,84.09,85.07,83.59,84.92,15300.0,45.1416,45.6677,44.8732,45.5871,15300.0
2008-08-14 09:35:00,84.96,85.81,84.96,85.55,16500.0,45.6086,46.0649,45.6086,45.9253,16500.0
2008-08-14 09:40:00,85.48,85.7,85.0,85.15,20200.0,45.8878,46.0059,45.6301,45.7106,20200.0
2008-08-14 09:45:00,85.15,85.91,85.05,85.58,20500.0,45.7106,46.1186,45.6569,45.9414,20500.0
2008-08-14 09:50:00,85.73,86.02,85.47,85.81,14200.0,46.022,46.1776,45.8824,46.0649,14200.0
2008-08-14 09:55:00,85.68,86.11,85.45,86.04,14400.0,45.9951,46.226,45.8717,46.1884,14400.0
2008-08-14 10:00:00,86.01,86.37,85.85,86.06,13600.0,46.1723,46.3655,46.0864,46.1991,13600.0
2008-08-14 10:05:00,86.06,86.45,85.93,86.3,9300.0,46.1991,46.4085,46.1293,46.328,9300.0
2008-08-14 10:10:00,86.3,86.41,85.75,85.79,15200.0,46.328,46.387,46.0327,46.0542,15200.0
2008-08-14 10:15:00,85.78,86.06,85.75,85.9,11300.0,46.0488,46.1991,46.0327,46.1132,11300.0
2008-08-14 10:20:00,85.88,86.25,85.82,85.96,22800.0,46.1025,46.3011,46.0703,46.1454,22800.0
2008-08-14 10:25:00,86.01,86.45,85.98,86.45,10000.0,46.1723,46.4085,46.1562,46.4085,10000.0
2008-08-14 10:30:00,86.45,86.84,86.36,86.76,21500.0,46.4085,46.6178,46.3602,46.5749,21500.0
2008-08-14 10:35:00,86.8,87.19,86.76,87.1,15300.0,46.5964,46.8057,46.5749,46.7574,15300.0
2008-08-14 10:40:00,87.03,87.4,87.03,87.27,10900.0,46.7198,46.9185,46.7198,46.8487,10900.0
2008-08-14 10:45:00,87.29,87.29,87.06,87.09,4900.0,46.8594,46.8594,46.7359,46.752,4900.0
2008-08-14 10:50:00,87.18,87.21,86.9,86.95,5200.0,46.8004,46.8165,46.6501,46.6769,5200.0
2008-08-14 10:55:00,86.9,86.97,86.78,86.97,7100.0,46.6501,46.6876,46.5856,46.6876,7100.0
2008-08-14 11:00:00,86.91,87.02,86.74,87.02,5900.0,46.6554,46.7145,46.5642,46.7145,5900.0
2008-08-14 11:05:00,87.01,87.08,86.88,86.98,8300.0,46.7091,46.7467,46.6393,46.693,8300.0
2008-08-14 11:10:00,87.05,87.15,86.98,87.05,5400.0,46.7306,46.7843,46.693,46.7306,5400.0
2008-08-14 11:15:00,87.13,87.4,87.05,87.34,7100.0,46.7735,46.9185,46.7306,46.8863,7100.0
2008-08-14 11:20:00,87.27,87.36,87.24,87.31,4100.0,46.8487,46.897,46.8326,46.8701,4100.0
2008-08-14 11:25:00,87.33,87.42,87.2,87.25,6600.0,46.8809,46.9292,46.8111,46.8379,6600.0
2008-08-14 11:30:00,87.22,87.4,87.2,87.37,8200.0,46.8218,46.9185,46.8111,46.9024,8200.0
2008-08-14 11:35:00,87.37,87.71,87.35,87.6,29100.0,46.9024,47.0849,46.8916,47.0258,29100.0
2008-08-14 11:40:00,87.63,87.9,87.49,87.79,33800.0,47.0419,47.1869,46.9668,47.1278,33800.0
2008-08-14 11:45:00,87.79,87.87,87.47,87.47,16100.0,47.1278,47.1708,46.956,46.956,16100.0
2008-08-14 11:50:00,87.47,87.49,87.28,87.28,21700.0,46.956,46.9668,46.854,46.854,21700.0
2008-08-14 11:55:00,87.29,87.55,87.28,87.35,9800.0,46.8594,46.999,46.854,46.8916,9800.0
2008-08-14 12:00:00,87.37,87.59,87.37,87.46,9900.0,46.9024,47.0205,46.9024,46.9507,9900.0
2008-08-14 12:05:00,87.47,87.9,87.47,87.75,14500.0,46.956,47.1869,46.956,47.1064,14500.0
2008-08-14 12:10:00,87.72,88.0,87.72,87.92,18100.0,47.0902,47.2406,47.0902,47.1976,18100.0
2008-08-14 12:15:00,87.92,88.07,87.73,87.85,26700.0,47.1976,47.2781,47.0956,47.16,26700.0
2008-08-14 12:20:00,87.85,88.16,87.78,88.09,19400.0,47.16,47.3264,47.1225,47.2889,19400.0
2008-08-14 12:25:00,88.05,88.11,87.87,87.97,10800.0,47.2674,47.2996,47.1708,47.2245,10800.0
2008-08-14 12:30:00,87.97,88.25,87.89,88.08,20200.0,47.2245,47.3748,47.1815,47.2835,20200.0
2008-08-14 12:35:00,88.07,88.35,88.07,88.25,21200.0,47.2781,47.4284,47.2781,47.3748,21200.0
2008-08-14 12:40:00,88.22,88.63,88.19,88.61,23700.0,47.3587,47.5788,47.3426,47.568,23700.0
2008-08-14 12:45:00,88.53,88.8,88.36,88.43,17200.0,47.5251,47.67,47.4338,47.4714,17200.0
2008-08-14 12:50:00,88.4,88.54,88.4,88.47,10100.0,47.4553,47.5304,47.4553,47.4929,10100.0
2008-08-14 12:55:00,88.54,88.6,88.49,88.57,7600.0,47.5304,47.5627,47.5036,47.5465,7600.0
2008-08-14 13:00:00,88.53,88.66,88.36,88.36,22700.0,47.5251,47.5949,47.4338,47.4338,22700.0
2008-08-14 13:05:00,88.36,88.42,86.28,88.21,10700.0,47.4338,47.466,46.3172,47.3533,10700.0
2008-08-14 13:10:00,88.16,88.38,88.16,88.35,7900.0,47.3264,47.4446,47.3264,47.4284,7900.0
2008-08-14 13:15:00,88.35,88.51,88.32,88.36,6600.0,47.4284,47.5143,47.4123,47.4338,6600.0
2008-08-14 13:20:00,88.29,88.39,88.27,88.32,8700.0,47.3962,47.4499,47.3855,47.4123,8700.0
2008-08-14 13:25:00,88.34,88.38,88.13,88.18,11700.0,47.4231,47.4446,47.3103,47.3372,11700.0
2008-08-14 13:30:00,88.12,88.13,87.92,88.02,14900.0,47.305,47.3103,47.1976,47.2513,14900.0
2008-08-14 13:35:00,88.02,88.02,87.64,87.71,28400.0,47.2513,47.2513,47.0473,47.0849,28400.0
2008-08-14 13:40:00,87.7,87.84,87.69,87.75,17500.0,47.0795,47.1547,47.0741,47.1064,17500.0
2008-08-14 13:45:00,87.74,87.74,87.55,87.6,14300.0,47.101,47.101,46.999,47.0258,14300.0
2008-08-14 13:50:00,87.59,87.66,87.59,87.66,2600.0,47.0205,47.058,47.0205,47.058,2600.0
2008-08-14 13:55:00,87.66,87.89,87.6,87.8,18600.0,47.058,47.1815,47.0258,47.1332,18600.0
2008-08-14 14:00:00,87.84,88.18,87.84,88.15,14800.0,47.1547,47.3372,47.1547,47.3211,14800.0
2008-08-14 14:05:00,88.15,88.15,87.95,88.15,13200.0,47.3211,47.3211,47.2137,47.3211,13200.0
2008-08-14 14:10:00,88.19,88.22,88.05,88.2,12100.0,47.3426,47.3587,47.2674,47.3479,12100.0
2008-08-14 14:15:00,88.19,88.53,88.19,88.43,19900.0,47.3426,47.5251,47.3426,47.4714,19900.0
2008-08-14 14:20:00,88.5,88.52,88.29,88.37,17600.0,47.509,47.5197,47.3962,47.4392,17600.0
2008-08-14 14:25:00,88.36,88.54,88.36,88.4,12900.0,47.4338,47.5304,47.4338,47.4553,12900.0
2008-08-14 14:30:00,88.43,88.43,88.19,88.19,12500.0,47.4714,47.4714,47.3426,47.3426,12500.0
2008-08-14 14:35:00,88.16,88.27,88.13,88.18,10300.0,47.3264,47.3855,47.3103,47.3372,10300.0
2008-08-14 14:40:00,88.18,88.35,88.12,88.12,11000.0,47.3372,47.4284,47.305,47.305,11000.0
2008-08-14 14:45:00,88.12,88.13,87.65,87.72,22800.0,47.305,47.3103,47.0527,47.0902,22800.0
2008-08-14 14:50:00,87.66,88.09,87.66,88.09,10000.0,47.058,47.2889,47.058,47.2889,10000.0
2008-08-14 14:55:00,88.09,88.17,87.97,88.1,13800.0,47.2889,47.3318,47.2245,47.2942,13800.0
2008-08-14 15:00:00,88.08,88.12,87.6,87.69,16500.0,47.2835,47.305,47.0258,47.0741,16500.0
2008-08-14 15:05:00,87.63,87.83,87.58,87.68,14400.0,47.0419,47.1493,47.0151,47.0688,14400.0
2008-08-14 15:10:00,87.68,87.68,87.48,87.56,13500.0,47.0688,47.0688,46.9614,47.0044,13500.0
2008-08-14 15:15:00,87.56,87.74,87.49,87.57,44700.0,47.0044,47.101,46.9668,47.0097,44700.0
2008-08-14 15:20:00,87.56,87.63,87.33,87.35,22000.0,47.0044,47.0419,46.8809,46.8916,22000.0
2008-08-14 15:25:00,87.32,87.49,87.26,87.45,18100.0,46.8755,46.9668,46.8433,46.9453,18100.0
2008-08-14 15:30:00,87.41,87.65,87.3,87.59,37400.0,46.9238,47.0527,46.8648,47.0205,37400.0
2008-08-14 15:35:00,87.59,87.69,87.37,87.5,48600.0,47.0205,47.0741,46.9024,46.9721,48600.0
2008-08-14 15:40:00,87.47,87.59,87.38,87.49,33600.0,46.956,47.0205,46.9077,46.9668,33600.0
2008-08-14 15:45:00,87.49,87.74,87.35,87.6,54600.0,46.9668,47.101,46.8916,47.0258,54600.0
2008-08-14 15:50:00,87.59,87.74,87.31,87.46,37900.0,47.0205,47.101,46.8701,46.9507,37900.0
2008-08-14 15:55:00,87.46,87.89,87.44,87.8,92600.0,46.9507,47.1815,46.9399,47.1332,92600.0
2008-08-15 09:30:00,87.83,88.24,86.73,88.14,91800.0,47.1493,47.3694,46.5588,47.3157,91800.0
2008-08-15 09:35:00,88.18,88.69,87.96,88.6,15700.0,47.3372,47.611,47.2191,47.5627,15700.0
2008-08-15 09:40:00,88.66,89.28,88.58,88.59,19800.0,47.5949,47.9277,47.5519,47.5573,19800.0
2008-08-15 09:45:00,88.68,89.03,88.59,88.72,13600.0,47.6056,47.7935,47.5573,47.6271,13600.0
2008-08-15 09:50:00,88.66,88.76,87.82,87.84,14500.0,47.5949,47.6485,47.1439,47.1547,14500.0
2008-08-15 09:55:00,87.86,88.36,87.65,87.93,25500.0,47.1654,47.4338,47.0527,47.203,25500.0
2008-08-15 10:00:00,87.92,87.94,87.08,87.48,18900.0,47.1976,47.2083,46.7467,46.9614,18900.0
2008-08-15 10:05:00,87.41,87.63,87.29,87.63,11000.0,46.9238,47.0419,46.8594,47.0419,11000.0
2008-08-15 10:10:00,87.68,88.09,87.6,87.73,12200.0,47.0688,47.2889,47.0258,47.0956,12200.0
2008-08-15 10:15:00,87.72,87.96,87.43,87.58,9500.0,47.0902,47.2191,46.9346,47.0151,9500.0
2008-08-15 10:20:00,87.62,87.94,87.4,87.78,25700.0,47.0366,47.2083,46.9185,47.1225,25700.0
2008-08-15 10:25:00,87.7,87.88,87.52,87.76,22900.0,47.0795,47.1761,46.9829,47.1117,22900.0
2008-08-15 10:30:00,87.65,87.93,87.65,87.84,16000.0,47.0527,47.203,47.0527,47.1547,16000.0
2008-08-15 10:35:00,87.84,87.93,87.61,87.72,13300.0,47.1547,47.203,47.0312,47.0902,13300.0
2008-08-15 10:40:00,87.76,87.9,87.64,87.85,20200.0,47.1117,47.1869,47.0473,47.16,20200.0
2008-08-15 10:45:00,87.85,87.85,87.68,87.85,8400.0,47.16,47.16,47.0688,47.16,8400.0
2008-08-15 10:50:00,87.84,87.93,87.62,87.7,12200.0,47.1547,47.203,47.0366,47.0795,12200.0
2008-08-15 10:55:00,87.69,87.89,87.69,87.82,8900.0,47.0741,47.1815,47.0741,47.1439,8900.0
2008-08-15 11:00:00,87.72,87.91,87.66,87.85,27000.0,47.0902,47.1922,47.058,47.16,27000.0
2008-08-15 11:05:00,87.86,87.9,87.72,87.76,3300.0,47.1654,47.1869,47.0902,47.1117,3300.0
2008-08-15 11:10:00,87.73,87.83,87.73,87.83,5200.0,47.0956,47.1493,47.0956,47.1493,5200.0
2008-08-15 11:15:00,87.82,87.92,87.66,87.66,15800.0,47.1439,47.1976,47.058,47.058,15800.0
2008-08-15 11:20:00,87.66,87.78,87.66,87.72,3500.0,47.058,47.1225,47.058,47.0902,3500.0
2008-08-15 11:25:00,87.77,87.92,87.76,87.8,16800.0,47.1171,47.1976,47.1117,47.1332,16800.0
2008-08-15 11:30:00,87.88,88.0,87.88,87.95,8400.0,47.1761,47.2406,47.1761,47.2137,8400.0
2008-08-15 11:35:00,87.95,87.97,87.56,87.63,41600.0,47.2137,47.2245,47.0044,47.0419,41600.0
2008-08-15 11:40:00,87.63,87.98,87.49,87.62,32400.0,47.0419,47.2298,46.9668,47.0366,32400.0
2008-08-15 11:45:00,87.61,87.74,87.42,87.68,9800.0,47.0312,47.101,46.9292,47.0688,9800.0
2008-08-15 11:50:00,87.6,87.65,87.4,87.64,10700.0,47.0258,47.0527,46.9185,47.0473,10700.0
2008-08-15 11:55:00,87.7,87.81,87.54,87.59,16900.0,47.0795,47.1386,46.9936,47.0205,16900.0
2008-08-15 12:00:00,87.64,87.7,87.49,87.62,4700.0,47.0473,47.0795,46.9668,47.0366,4700.0
2008-08-15 12:05:00,87.62,87.88,87.54,87.62,10400.0,47.0366,47.1761,46.9936,47.0366,10400.0
2008-08-15 12:10:00,87.59,87.64,87.44,87.61,11900.0,47.0205,47.0473,46.9399,47.0312,11900.0
2008-08-15 12:15:00,87.59,87.77,87.51,87.75,5900.0,47.0205,47.1171,46.9775,47.1064,5900.0
2008-08-15 12:20:00,87.7,87.88,87.62,87.74,18400.0,47.0795,47.1761,47.0366,47.101,18400.0
2008-08-15 12:25:00,87.72,87.75,87.45,87.55,9200.0,47.0902,47.1064,46.9453,46.999,9200.0
2008-08-15 12:30:00,87.5,87.69,87.5,87.57,7100.0,46.9721,47.0741,46.9721,47.0097,7100.0
2008-08-15 12:35:00,87.49,87.94,87.43,87.85,22700.0,46.9668,47.2083,46.9346,47.16,22700.0
2008-08-15 12:40:00,87.85,87.88,87.61,87.8,15500.0,47.16,47.1761,47.0312,47.1332,15500.0
2008-08-15 12:45:00,87.83,87.91,87.75,87.82,11100.0,47.1493,47.1922,47.1064,47.1439,11100.0
2008-08-15 12:50:00,87.81,87.99,87.81,87.88,4900.0,47.1386,47.2352,47.1386,47.1761,4900.0
2008-08-15 12:55:00,87.85,87.86,87.64,87.73,8700.0,47.16,47.1654,47.0473,47.0956,8700.0
2008-08-15 13:00:00,87.69,87.78,87.66,87.73,6000.0,47.0741,47.1225,47.058,47.0956,6000.0
2008-08-15 13:05:00,87.73,87.92,87.6,87.69,12100.0,47.0956,47.1976,47.0258,47.0741,12100.0
2008-08-15 13:10:00,87.64,87.74,87.52,87.74,5700.0,47.0473,47.101,46.9829,47.101,5700.0
2008-08-15 13:15:00,87.79,87.82,87.62,87.78,7100.0,47.1278,47.1439,47.0366,47.1225,7100.0
2008-08-15 13:20:00,87.73,87.77,87.68,87.69,2100.0,47.0956,47.1171,47.0688,47.0741,2100.0
2008-08-15 13:25:00,87.74,87.91,87.68,87.74,12700.0,47.101,47.1922,47.0688,47.101,12700.0
2008-08-15 13:30:00,87.78,87.95,87.74,87.75,6100.0,47.1225,47.2137,47.101,47.1064,6100.0
2008-08-15 13:35:00,87.76,87.86,87.74,87.86,1700.0,47.1117,47.1654,47.101,47.1654,1700.0
2008-08-15 13:40:00,87.84,87.93,87.76,87.85,10300.0,47.1547,47.203,47.1117,47.16,10300.0
2008-08-15 13:45:00,87.81,88.0,87.81,88.0,4900.0,47.1386,47.2406,47.1386,47.2406,4900.0
2008-08-15 13:50:00,87.97,87.99,87.84,87.85,2700.0,47.2245,47.2352,47.1547,47.16,2700.0
2008-08-15 13:55:00,87.8,87.88,87.75,87.77,15600.0,47.1332,47.1761,47.1064,47.1171,15600.0
2008-08-15 14:00:00,87.77,87.82,87.7,87.72,3600.0,47.1171,47.1439,47.0795,47.0902,3600.0
2008-08-15 14:05:00,87.75,87.75,87.57,87.73,13900.0,47.1064,47.1064,47.0097,47.0956,13900.0
2008-08-15 14:10:00,87.67,87.75,87.59,87.59,6000.0,47.0634,47.1064,47.0205,47.0205,6000.0
2008-08-15 14:15:00,87.62,87.67,87.58,87.61,4600.0,47.0366,47.0634,47.0151,47.0312,4600.0
2008-08-15 14:20:00,87.61,87.71,87.56,87.67,9800.0,47.0312,47.0849,47.0044,47.0634,9800.0
2008-08-15 14:25:00,87.62,87.65,87.44,87.56,6900.0,47.0366,47.0527,46.9399,47.0044,6900.0
2008-08-15 14:30:00,87.55,87.58,87.36,87.36,5800.0,46.999,47.0151,46.897,46.897,5800.0
2008-08-15 14:35:00,87.4,87.56,87.36,87.43,9700.0,46.9185,47.0044,46.897,46.9346,9700.0
2008-08-15 14:40:00,87.44,87.72,87.4,87.52,9400.0,46.9399,47.0902,46.9185,46.9829,9400.0
2008-08-15 14:45:00,87.52,87.6,87.5,87.56,4400.0,46.9829,47.0258,46.9721,47.0044,4400.0
2008-08-15 14:50:00,87.56,87.85,87.5,87.84,18000.0,47.0044,47.16,46.9721,47.1547,18000.0
2008-08-15 14:55:00,87.8,87.94,87.78,87.89,18100.0,47.1332,47.2083,47.1225,47.1815,18100.0
2008-08-15 15:00:00,87.84,88.16,87.75,88.13,20000.0,47.1547,47.3264,47.1064,47.3103,20000.0
2008-08-15 15:05:00,88.09,88.12,87.96,88.04,9800.0,47.2889,47.305,47.2191,47.262,9800.0
2008-08-15 15:10:00,88.04,88.12,88.0,88.0,17200.0,47.262,47.305,47.2406,47.2406,17200.0
2008-08-15 15:15:00,87.98,88.1,87.97,88.01,17900.0,47.2298,47.2942,47.2245,47.2459,17900.0
2008-08-15 15:20:00,88.01,88.22,88.0,88.2,26300.0,47.2459,47.3587,47.2406,47.3479,26300.0
2008-08-15 15:25:00,88.18,88.32,88.13,88.29,25500.0,47.3372,47.4123,47.3103,47.3962,25500.0
2008-08-15 15:30:00,88.29,88.39,88.19,88.31,16300.0,47.3962,47.4499,47.3426,47.407,16300.0
2008-08-15 15:35:00,88.34,88.5,88.31,88.35,17500.0,47.4231,47.509,47.407,47.4284,17500.0
2008-08-15 15:40:00,88.4,88.58,88.37,88.41,25500.0,47.4553,47.5519,47.4392,47.4607,25500.0
2008-08-15 15:45:00,88.37,88.42,88.24,88.3,16900.0,47.4392,47.466,47.3694,47.4016,16900.0
2008-08-15 15:50:00,88.32,88.45,88.29,88.39,20300.0,47.4123,47.4821,47.3962,47.4499,20300.0
2008-08-15 15:55:00,88.39,88.55,88.3,88.46,36000.0,47.4499,47.5358,47.4016,47.4875,36000.0
2008-08-18 09:30:00,88.54,89.05,88.0,88.23,27100.0,47.5304,47.8042,47.2406,47.364,27100.0
2008-08-18 09:35:00,88.17,88.41,87.42,87.77,18400.0,47.3318,47.4607,46.9292,47.1171,18400.0
2008-08-18 09:40:00,87.85,87.95,87.46,87.76,10200.0,47.16,47.2137,46.9507,47.1117,10200.0
2008-08-18 09:45:00,87.67,87.9,87.4,87.4,20300.0,47.0634,47.1869,46.9185,46.9185,20300.0
2008-08-18 09:50:00,87.47,88.0,87.36,87.96,11900.0,46.956,47.2406,46.897,47.2191,11900.0
2008-08-18 09:55:00,87.92,88.02,87.55,87.76,10300.0,47.1976,47.2513,46.999,47.1117,10300.0
2008-08-18 10:00:00,87.7,87.92,87.58,87.75,12000.0,47.0795,47.1976,47.0151,47.1064,12000.0
2008-08-18 10:05:00,87.76,87.96,87.71,87.71,15400.0,47.1117,47.2191,47.0849,47.0849,15400.0
2008-08-18 10:10:00,87.7,87.95,87.69,87.86,5900.0,47.0795,47.2137,47.0741,47.1654,5900.0
2008-08-18 10:15:00,87.86,87.88,87.66,87.79,6400.0,47.1654,47.1761,47.058,47.1278,6400.0
2008-08-18 10:20:00,87.73,87.77,87.62,87.77,5300.0,47.0956,47.1171,47.0366,47.1171,5300.0
2008-08-18 10:25:00,87.77,87.95,87.68,87.82,11200.0,47.1171,47.2137,47.0688,47.1439,11200.0
2008-08-18 10:30:00,87.82,88.14,87.82,88.09,28300.0,47.1439,47.3157,47.1439,47.2889,28300.0
2008-08-18 10:35:00,88.1,88.49,88.05,88.47,11900.0,47.2942,47.5036,47.2674,47.4929,11900.0
2008-08-18 10:40:00,88.47,88.76,88.44,88.73,22400.0,47.4929,47.6485,47.4768,47.6324,22400.0
2008-08-18 10:45:00,88.73,88.82,88.57,88.77,14100.0,47.6324,47.6808,47.5465,47.6539,14100.0
2008-08-18 10:50:00,88.83,89.13,88.7,88.77,15600.0,47.6861,47.8472,47.6163,47.6539,15600.0
2008-08-18 10:55:00,88.75,88.94,88.64,88.71,20000.0,47.6432,47.7452,47.5841,47.6217,20000.0
2008-08-18 11:00:00,88.85,89.07,88.78,88.86,12100.0,47.6969,47.815,47.6593,47.7022,12100.0
2008-08-18 11:05:00,88.86,89.16,88.69,89.1,12300.0,47.7022,47.8633,47.611,47.8311,12300.0
2008-08-18 11:10:00,89.13,89.34,88.9,88.94,11000.0,47.8472,47.9599,47.7237,47.7452,11000.0
2008-08-18 11:15:00,88.94,89.02,88.72,88.77,15800.0,47.7452,47.7881,47.6271,47.6539,15800.0
2008-08-18 11:20:00,88.72,88.78,88.42,88.57,28000.0,47.6271,47.6593,47.466,47.5465,28000.0
2008-08-18 11:25:00,88.5,88.54,88.3,88.5,14500.0,47.509,47.5304,47.4016,47.509,14500.0
2008-08-18 11:30:00,88.51,88.74,88.51,88.7,9600.0,47.5143,47.6378,47.5143,47.6163,9600.0
2008-08-18 11:35:00,88.75,88.95,88.66,88.95,8100.0,47.6432,47.7505,47.5949,47.7505,8100.0
2008-08-18 11:40:00,88.89,89.02,88.77,88.84,11500.0,47.7183,47.7881,47.6539,47.6915,11500.0
2008-08-18 11:45:00,88.85,88.92,88.71,88.85,23400.0,47.6969,47.7344,47.6217,47.6969,23400.0
2008-08-18 11:50:00,88.87,88.97,88.74,88.75,7500.0,47.7076,47.7613,47.6378,47.6432,7500.0
2008-08-18 11:55:00,88.81,88.81,88.59,88.6,32200.0,47.6754,47.6754,47.5573,47.5627,32200.0
2008-08-18 12:00:00,88.64,88.64,88.35,88.35,32200.0,47.5841,47.5841,47.4284,47.4284,32200.0
2008-08-18 12:05:00,88.35,88.36,88.12,88.15,13800.0,47.4284,47.4338,47.305,47.3211,13800.0
2008-08-18 12:10:00,88.14,88.22,87.93,87.96,20500.0,47.3157,47.3587,47.203,47.2191,20500.0
2008-08-18 12:15:00,88.02,88.04,87.87,87.9,29600.0,47.2513,47.262,47.1708,47.1869,29600.0
2008-08-18 12:20:00,87.9,87.95,87.76,87.77,6900.0,47.1869,47.2137,47.1117,47.1171,6900.0
2008-08-18 12:25:00,87.91,88.03,87.85,88.0,9900.0,47.1922,47.2567,47.16,47.2406,9900.0
2008-08-18 12:30:00,88.03,88.05,87.8,87.86,13800.0,47.2567,47.2674,47.1332,47.1654,13800.0
2008-08-18 12:35:00,87.8,87.86,87.65,87.75,6000.0,47.1332,47.1654,47.0527,47.1064,6000.0
2008-08-18 12:40:00,87.71,87.71,87.5,87.58,13400.0,47.0849,47.0849,46.9721,47.0151,13400.0
2008-08-18 12:45:00,87.59,87.67,87.55,87.58,3800.0,47.0205,47.0634,46.999,47.0151,3800.0
2008-08-18 12:50:00,87.57,87.67,87.42,87.55,7600.0,47.0097,47.0634,46.9292,46.999,7600.0
2008-08-18 12:55:00,87.48,87.76,87.48,87.76,5800.0,46.9614,47.1117,46.9614,47.1117,5800.0
2008-08-18 13:00:00,87.7,87.9,87.67,87.86,5700.0,47.0795,47.1869,47.0634,47.1654,5700.0
2008-08-18 13:05:00,87.78,87.87,87.71,87.86,6500.0,47.1225,47.1708,47.0849,47.1654,6500.0
2008-08-18 13:10:00,87.86,87.88,87.6,87.64,8500.0,47.1654,47.1761,47.0258,47.0473,8500.0
2008-08-18 13:15:00,87.6,87.69,87.6,87.64,8600.0,47.0258,47.0741,47.0258,47.0473,8600.0
2008-08-18 13:20:00,87.66,87.93,87.61,87.92,7000.0,47.058,47.203,47.0312,47.1976,7000.0
2008-08-18 13:25:00,87.89,88.0,87.82,87.88,4200.0,47.1815,47.2406,47.1439,47.1761,4200.0
2008-08-18 13:30:00,87.85,88.0,87.69,87.75,7700.0,47.16,47.2406,47.0741,47.1064,7700.0
2008-08-18 13:35:00,87.76,87.81,87.67,87.7,7500.0,47.1117,47.1386,47.0634,47.0795,7500.0
2008-08-18 13:40:00,87.72,87.72,87.53,87.71,16000.0,47.0902,47.0902,46.9883,47.0849,16000.0
2008-08-18 13:45:00,87.69,87.73,87.58,87.61,12500.0,47.0741,47.0956,47.0151,47.0312,12500.0
2008-08-18 13:50:00,87.65,87.75,87.6,87.6,12100.0,47.0527,47.1064,47.0258,47.0258,12100.0
2008-08-18 13:55:00,87.6,87.88,87.5,87.62,14900.0,47.0258,47.1761,46.9721,47.0366,14900.0
2008-08-18 14:00:00,87.56,87.88,87.39,87.45,22300.0,47.0044,47.1761,46.9131,46.9453,22300.0
2008-08-18 14:05:00,87.47,87.47,87.18,87.26,9600.0,46.956,46.956,46.8004,46.8433,9600.0
2008-08-18 14:10:00,87.26,87.6,87.25,87.48,21300.0,46.8433,47.0258,46.8379,46.9614,21300.0
2008-08-18 14:15:00,87.44,87.51,87.34,87.47,33100.0,46.9399,46.9775,46.8863,46.956,33100.0
2008-08-18 14:20:00,87.48,87.56,87.27,87.31,62200.0,46.9614,47.0044,46.8487,46.8701,62200.0
2008-08-18 14:25:00,87.38,87.46,87.1,87.37,54200.0,46.9077,46.9507,46.7574,46.9024,54200.0
2008-08-18 14:30:00,87.38,87.38,86.96,87.06,34800.0,46.9077,46.9077,46.6823,46.7359,34800.0
2008-08-18 14:35:00,87.05,87.33,87.05,87.23,29200.0,46.7306,46.8809,46.7306,46.8272,29200.0
2008-08-18 14:40:00,87.21,87.32,87.18,87.23,20000.0,46.8165,46.8755,46.8004,46.8272,20000.0
2008-08-18 14:45:00,87.23,87.65,87.2,87.59,20300.0,46.8272,47.0527,46.8111,47.0205,20300.0
2008-08-18 14:50:00,87.58,87.65,87.46,87.6,18700.0,47.0151,47.0527,46.9507,47.0258,18700.0
2008-08-18 14:55:00,87.61,87.8,87.6,87.79,23500.0,47.0312,47.1332,47.0258,47.1278,23500.0
2008-08-18 15:00:00,87.78,87.79,87.47,87.77,33900.0,47.1225,47.1278,46.956,47.1171,33900.0
2008-08-18 15:05:00,87.77,87.96,87.75,87.83,29700.0,47.1171,47.2191,47.1064,47.1493,29700.0
2008-08-18 15:10:00,87.81,87.85,87.64,87.72,21400.0,47.1386,47.16,47.0473,47.0902,21400.0
2008-08-18 15:15:00,87.73,87.76,87.33,87.5,31400.0,47.0956,47.1117,46.8809,46.9721,31400.0
2008-08-18 15:20:00,87.5,87.8,87.4,87.59,46400.0,46.9721,47.1332,46.9185,47.0205,46400.0
2008-08-18 15:25:00,87.58,87.85,87.52,87.84,59900.0,47.0151,47.16,46.9829,47.1547,59900.0
2008-08-18 15:30:00,87.86,87.92,87.75,87.92,24700.0,47.1654,47.1976,47.1064,47.1976,24700.0
2008-08-18 15:35:00,87.92,87.99,87.8,87.88,41400.0,47.1976,47.2352,47.1332,47.1761,41400.0
2008-08-18 15:40:00,87.84,87.84,87.55,87.61,45100.0,47.1547,47.1547,46.999,47.0312,45100.0
2008-08-18 15:45:00,87.6,87.77,87.47,87.57,37500.0,47.0258,47.1171,46.956,47.0097,37500.0
2008-08-18 15:50:00,87.58,87.85,87.54,87.79,46500.0,47.0151,47.16,46.9936,47.1278,46500.0
2008-08-18 15:55:00,87.78,88.25,87.24,87.85,123200.0,47.1225,47.3748,46.8326,47.16,123200.0
2008-08-19 09:30:00,86.38,86.64,86.18,86.5,37100.0,46.3709,46.5105,46.2635,46.4353,37100.0
2008-08-19 09:35:00,86.45,86.64,85.69,86.14,66500.0,46.4085,46.5105,46.0005,46.2421,66500.0
2008-08-19 09:40:00,86.14,86.41,85.69,86.41,65000.0,46.2421,46.387,46.0005,46.387,65000.0
2008-08-19 09:45:00,86.33,86.52,85.89,86.08,36200.0,46.3441,46.4461,46.1079,46.2099,36200.0
2008-08-19 09:50:00,86.0,86.37,85.83,86.22,54300.0,46.1669,46.3655,46.0756,46.285,54300.0
2008-08-19 09:55:00,86.2,86.3,86.0,86.06,47700.0,46.2743,46.328,46.1669,46.1991,47700.0
2008-08-19 10:00:00,86.02,86.41,85.84,86.19,60200.0,46.1776,46.387,46.081,46.2689,60200.0
2008-08-19 10:05:00,86.24,86.51,85.86,85.94,48600.0,46.2957,46.4407,46.0918,46.1347,48600.0
2008-08-19 10:10:00,85.98,86.03,85.72,85.76,19700.0,46.1562,46.183,46.0166,46.0381,19700.0
2008-08-19 10:15:00,85.74,85.78,85.43,85.5,17900.0,46.0273,46.0488,45.8609,45.8985,17900.0
2008-08-19 10:20:00,85.5,85.5,84.94,84.97,27900.0,45.8985,45.8985,45.5979,45.614,27900.0
2008-08-19 10:25:00,85.0,85.06,84.74,84.79,29000.0,45.6301,45.6623,45.4905,45.5174,29000.0
2008-08-19 10:30:00,84.72,85.12,84.72,84.87,26200.0,45.4798,45.6945,45.4798,45.5603,26200.0
2008-08-19 10:35:00,84.84,85.35,84.83,85.26,15500.0,45.5442,45.818,45.5388,45.7697,15500.0
2008-08-19 10:40:00,85.27,85.46,85.0,85.06,67800.0,45.775,45.877,45.6301,45.6623,67800.0
2008-08-19 10:45:00,85.04,85.12,84.75,85.02,27100.0,45.6516,45.6945,45.4959,45.6408,27100.0
2008-08-19 10:50:00,85.02,85.02,84.71,84.8,19400.0,45.6408,45.6408,45.4744,45.5227,19400.0
2008-08-19 10:55:00,84.74,85.07,84.74,85.06,15100.0,45.4905,45.6677,45.4905,45.6623,15100.0
2008-08-19 11:00:00,85.12,85.12,84.84,84.84,9500.0,45.6945,45.6945,45.5442,45.5442,9500.0
2008-08-19 11:05:00,84.85,84.97,84.65,84.67,10000.0,45.5496,45.614,45.4422,45.4529,10000.0
2008-08-19 11:10:00,84.71,84.75,84.63,84.75,40500.0,45.4744,45.4959,45.4315,45.4959,40500.0
2008-08-19 11:15:00,84.75,84.81,84.51,84.52,22600.0,45.4959,45.5281,45.367,45.3724,22600.0
2008-08-19 11:20:00,84.58,84.62,84.4,84.62,10700.0,45.4046,45.4261,45.308,45.4261,10700.0
2008-08-19 11:25:00,84.64,84.87,84.62,84.68,18300.0,45.4368,45.5603,45.4261,45.4583,18300.0
2008-08-19 11:30:00,84.66,84.69,84.5,84.59,9000.0,45.4476,45.4637,45.3617,45.41,9000.0
2008-08-19 11:35:00,84.58,84.58,84.25,84.28,16700.0,45.4046,45.4046,45.2275,45.2436,16700.0
2008-08-19 11:40:00,84.28,84.47,84.26,84.37,13300.0,45.2436,45.3456,45.2328,45.2919,13300.0
2008-08-19 11:45:00,84.36,84.51,84.25,84.48,14400.0,45.2865,45.367,45.2275,45.3509,14400.0
2008-08-19 11:50:00,84.53,84.65,84.43,84.48,19100.0,45.3778,45.4422,45.3241,45.3509,19100.0
2008-08-19 11:55:00,84.43,84.57,84.32,84.43,8200.0,45.3241,45.3992,45.265,45.3241,8200.0
2008-08-19 12:00:00,84.37,84.46,84.28,84.39,9700.0,45.2919,45.3402,45.2436,45.3026,9700.0
2008-08-19 12:05:00,84.33,84.43,84.27,84.38,10400.0,45.2704,45.3241,45.2382,45.2973,10400.0
2008-08-19 12:10:00,84.37,84.56,84.27,84.44,17700.0,45.2919,45.3939,45.2382,45.3295,17700.0
2008-08-19 12:15:00,84.45,84.86,84.32,84.83,14000.0,45.3348,45.5549,45.265,45.5388,14000.0
2008-08-19 12:20:00,84.79,84.88,84.67,84.87,8400.0,45.5174,45.5657,45.4529,45.5603,8400.0
2008-08-19 12:25:00,84.87,84.87,84.62,84.62,7000.0,45.5603,45.5603,45.4261,45.4261,7000.0
2008-08-19 12:30:00,84.7,84.7,84.46,84.54,4800.0,45.469,45.469,45.3402,45.3831,4800.0
2008-08-19 12:35:00,84.52,84.89,84.45,84.84,12700.0,45.3724,45.571,45.3348,45.5442,12700.0
2008-08-19 12:40:00,84.83,84.9,84.69,84.74,11200.0,45.5388,45.5764,45.4637,45.4905,11200.0
2008-08-19 12:45:00,84.76,84.9,84.7,84.9,4900.0,45.5012,45.5764,45.469,45.5764,4900.0
2008-08-19 12:50:00,84.87,85.11,84.86,84.9,9000.0,45.5603,45.6891,45.5549,45.5764,9000.0
2008-08-19 12:55:00,84.93,84.95,84.84,84.91,5400.0,45.5925,45.6032,45.5442,45.5818,5400.0
2008-08-19 13:00:00,84.94,84.96,84.7,84.77,9000.0,45.5979,45.6086,45.469,45.5066,9000.0
2008-08-19 13:05:00,84.75,84.93,84.71,84.9,4100.0,45.4959,45.5925,45.4744,45.5764,4100.0
2008-08-19 13:10:00,84.94,85.14,84.94,85.02,7900.0,45.5979,45.7052,45.5979,45.6408,7900.0
2008-08-19 13:15:00,85.05,85.09,84.97,84.97,11900.0,45.6569,45.6784,45.614,45.614,11900.0
2008-08-19 13:20:00,84.94,85.19,84.91,85.1,10100.0,45.5979,45.7321,45.5818,45.6838,10100.0
2008-08-19 13:25:00,85.05,85.25,85.05,85.22,15200.0,45.6569,45.7643,45.6569,45.7482,15200.0
2008-08-19 13:30:00,85.25,85.3,85.11,85.11,17500.0,45.7643,45.7911,45.6891,45.6891,17500.0
2008-08-19 13:35:00,85.11,85.12,84.95,84.98,8200.0,45.6891,45.6945,45.6032,45.6193,8200.0
2008-08-19 13:40:00,85.02,85.13,84.91,84.91,7500.0,45.6408,45.6999,45.5818,45.5818,7500.0
2008-08-19 13:45:00,84.94,84.97,84.79,84.87,15400.0,45.5979,45.614,45.5174,45.5603,15400.0
2008-08-19 13:50:00,84.88,85.01,84.84,84.85,14300.0,45.5657,45.6355,45.5442,45.5496,14300.0
2008-08-19 13:55:00,84.89,84.89,84.64,84.7,8200.0,45.571,45.571,45.4368,45.469,8200.0
2008-08-19 14:00:00,84.68,84.94,84.67,84.89,10600.0,45.4583,45.5979,45.4529,45.571,10600.0
2008-08-19 14:05:00,84.92,85.23,84.85,85.18,21400.0,45.5871,45.7536,45.5496,45.7267,21400.0
2008-08-19 14:10:00,85.18,85.25,85.0,85.05,13400.0,45.7267,45.7643,45.6301,45.6569,13400.0
2008-08-19 14:15:00,85.14,85.16,84.84,84.86,10900.0,45.7052,45.716,45.5442,45.5549,10900.0
2008-08-19 14:20:00,84.87,85.12,84.87,84.96,13100.0,45.5603,45.6945,45.5603,45.6086,13100.0
2008-08-19 14:25:00,84.97,85.16,84.96,85.11,16900.0,45.614,45.716,45.6086,45.6891,16900.0
2008-08-19 14:30:00,85.1,85.1,84.98,85.01,3600.0,45.6838,45.6838,45.6193,45.6355,3600.0
2008-08-19 14:35:00,85.01,85.08,84.94,85.02,5900.0,45.6355,45.673,45.5979,45.6408,5900.0
2008-08-19 14:40:00,84.96,85.01,84.91,84.98,4500.0,45.6086,45.6355,45.5818,45.6193,4500.0
2008-08-19 14:45:00,84.95,85.1,84.87,85.09,13400.0,45.6032,45.6838,45.5603,45.6784,13400.0
2008-08-19 14:50:00,85.11,85.27,85.11,85.14,8400.0,45.6891,45.775,45.6891,45.7052,8400.0
2008-08-19 14:55:00,85.09,85.13,84.96,85.13,7500.0,45.6784,45.6999,45.6086,45.6999,7500.0
2008-08-19 15:00:00,85.13,85.13,84.62,84.69,15200.0,45.6999,45.6999,45.4261,45.4637,15200.0
2008-08-19 15:05:00,84.64,84.86,84.64,84.79,11900.0,45.4368,45.5549,45.4368,45.5174,11900.0
2008-08-19 15:10:00,84.82,84.87,84.71,84.85,13600.0,45.5335,45.5603,45.4744,45.5496,13600.0
2008-08-19 15:15:00,84.87,84.88,84.78,84.78,16600.0,45.5603,45.5657,45.512,45.512,16600.0
2008-08-19 15:20:00,84.83,85.19,84.76,85.02,24800.0,45.5388,45.7321,45.5012,45.6408,24800.0
2008-08-19 15:25:00,84.99,85.04,84.77,84.8,16500.0,45.6247,45.6516,45.5066,45.5227,16500.0
2008-08-19 15:30:00,84.84,84.94,84.75,84.94,16100.0,45.5442,45.5979,45.4959,45.5979,16100.0
2008-08-19 15:35:00,84.97,85.0,84.53,84.62,23600.0,45.614,45.6301,45.3778,45.4261,23600.0
2008-08-19 15:40:00,84.61,84.81,84.41,84.73,42400.0,45.4207,45.5281,45.3134,45.4851,42400.0
2008-08-19 15:45:00,84.76,84.97,84.68,84.95,28400.0,45.5012,45.614,45.4583,45.6032,28400.0
2008-08-19 15:50:00,84.95,85.12,84.94,85.04,32800.0,45.6032,45.6945,45.5979,45.6516,32800.0
2008-08-19 15:55:00,85.04,85.14,84.73,84.98,108800.0,45.6516,45.7052,45.4851,45.6193,108800.0
2008-08-20 09:30:00,84.72,85.39,84.52,84.52,16100.0,45.4798,45.8394,45.3724,45.3724,16100.0
2008-08-20 09:35:00,84.41,85.03,84.31,84.84,16400.0,45.3134,45.6462,45.2597,45.5442,16400.0
2008-08-20 09:40:00,84.67,85.11,84.57,84.72,12000.0,45.4529,45.6891,45.3992,45.4798,12000.0
2008-08-20 09:45:00,84.76,84.87,84.15,84.23,17700.0,45.5012,45.5603,45.1738,45.2167,17700.0
2008-08-20 09:50:00,84.23,84.58,84.03,84.24,23000.0,45.2167,45.4046,45.1094,45.2221,23000.0
2008-08-20 09:55:00,84.24,84.68,83.99,84.34,27600.0,45.2221,45.4583,45.0879,45.2758,27600.0
2008-08-20 10:00:00,84.32,84.35,83.8,83.82,17800.0,45.265,45.2811,44.9859,44.9966,17800.0
2008-08-20 10:05:00,83.8,83.97,83.8,83.96,10900.0,44.9859,45.0772,44.9859,45.0718,10900.0
2008-08-20 10:10:00,83.97,84.55,83.97,84.25,14100.0,45.0772,45.3885,45.0772,45.2275,14100.0
2008-08-20 10:15:00,84.24,84.66,84.24,84.58,19900.0,45.2221,45.4476,45.2221,45.4046,19900.0
2008-08-20 10:20:00,84.54,85.24,84.54,85.11,20100.0,45.3831,45.7589,45.3831,45.6891,20100.0
2008-08-20 10:25:00,85.02,85.02,84.37,84.39,59000.0,45.6408,45.6408,45.2919,45.3026,59000.0
2008-08-20 10:30:00,84.43,84.77,84.38,84.77,11700.0,45.3241,45.5066,45.2973,45.5066,11700.0
2008-08-20 10:35:00,84.8,85.14,84.64,84.93,20600.0,45.5227,45.7052,45.4368,45.5925,20600.0
2008-08-20 10:40:00,85.05,85.15,84.62,85.12,35400.0,45.6569,45.7106,45.4261,45.6945,35400.0
2008-08-20 10:45:00,85.14,85.14,84.88,85.01,6100.0,45.7052,45.7052,45.5657,45.6355,6100.0
2008-08-20 10:50:00,85.01,85.54,84.9,85.54,11500.0,45.6355,45.92,45.5764,45.92,11500.0
2008-08-20 10:55:00,85.46,85.93,85.33,85.81,13500.0,45.877,46.1293,45.8072,46.0649,13500.0
2008-08-20 11:00:00,85.79,85.84,85.48,85.5,12900.0,46.0542,46.081,45.8878,45.8985,12900.0
2008-08-20 11:05:00,85.5,85.62,85.42,85.56,14900.0,45.8985,45.9629,45.8556,45.9307,14900.0
2008-08-20 11:10:00,85.56,86.33,85.56,86.26,20100.0,45.9307,46.3441,45.9307,46.3065,20100.0
2008-08-20 11:15:00,86.22,86.22,85.82,86.14,33800.0,46.285,46.285,46.0703,46.2421,33800.0
2008-08-20 11:20:00,86.12,86.32,86.04,86.3,21800.0,46.2313,46.3387,46.1884,46.328,21800.0
2008-08-20 11:25:00,86.31,86.36,86.01,86.28,34100.0,46.3333,46.3602,46.1723,46.3172,34100.0
2008-08-20 11:30:00,86.25,86.34,86.04,86.04,13700.0,46.3011,46.3494,46.1884,46.1884,13700.0
2008-08-20 11:35:00,86.04,86.09,85.71,85.71,11900.0,46.1884,46.2152,46.0112,46.0112,11900.0
2008-08-20 11:40:00,85.78,85.78,85.46,85.56,40100.0,46.0488,46.0488,45.877,45.9307,40100.0
2008-08-20 11:45:00,85.48,85.54,85.42,85.54,15100.0,45.8878,45.92,45.8556,45.92,15100.0
2008-08-20 11:50:00,85.54,85.67,85.45,85.6,16300.0,45.92,45.9898,45.8717,45.9522,16300.0
2008-08-20 11:55:00,85.6,85.61,85.49,85.54,8300.0,45.9522,45.9575,45.8931,45.92,8300.0
2008-08-20 12:00:00,85.59,85.72,85.43,85.47,10800.0,45.9468,46.0166,45.8609,45.8824,10800.0
2008-08-20 12:05:00,85.46,85.48,85.24,85.24,13700.0,45.877,45.8878,45.7589,45.7589,13700.0
2008-08-20 12:10:00,85.24,85.37,84.9,84.96,31500.0,45.7589,45.8287,45.5764,45.6086,31500.0
2008-08-20 12:15:00,84.94,85.24,84.85,84.86,11000.0,45.5979,45.7589,45.5496,45.5549,11000.0
2008-08-20 12:20:00,84.86,85.11,84.65,85.04,13700.0,45.5549,45.6891,45.4422,45.6516,13700.0
2008-08-20 12:25:00,85.04,85.04,84.85,84.95,11900.0,45.6516,45.6516,45.5496,45.6032,11900.0
2008-08-20 12:30:00,84.93,85.02,84.72,84.85,9900.0,45.5925,45.6408,45.4798,45.5496,9900.0
2008-08-20 12:35:00,84.84,85.0,84.73,84.73,14600.0,45.5442,45.6301,45.4851,45.4851,14600.0
2008-08-20 12:40:00,84.74,85.01,84.72,84.78,8600.0,45.4905,45.6355,45.4798,45.512,8600.0
2008-08-20 12:45:00,84.86,84.94,84.78,84.79,19500.0,45.5549,45.5979,45.512,45.5174,19500.0
2008-08-20 12:50:00,84.74,84.83,84.64,84.8,11800.0,45.4905,45.5388,45.4368,45.5227,11800.0
2008-08-20 12:55:00,84.77,84.88,84.72,84.72,13800.0,45.5066,45.5657,45.4798,45.4798,13800.0
2008-08-20 13:00:00,84.8,84.84,84.71,84.71,6900.0,45.5227,45.5442,45.4744,45.4744,6900.0
2008-08-20 13:05:00,84.76,85.18,84.76,85.07,27500.0,45.5012,45.7267,45.5012,45.6677,27500.0
2008-08-20 13:10:00,85.08,85.18,84.99,85.01,11800.0,45.673,45.7267,45.6247,45.6355,11800.0
2008-08-20 13:15:00,85.05,85.19,84.96,85.19,15100.0,45.6569,45.7321,45.6086,45.7321,15100.0
2008-08-20 13:20:00,85.19,85.25,84.96,84.96,9200.0,45.7321,45.7643,45.6086,45.6086,9200.0
2008-08-20 13:25:00,84.94,85.1,84.9,85.1,9800.0,45.5979,45.6838,45.5764,45.6838,9800.0
2008-08-20 13:30:00,85.12,85.22,85.04,85.21,6500.0,45.6945,45.7482,45.6516,45.7428,6500.0
2008-08-20 13:35:00,85.17,85.22,85.11,85.11,11200.0,45.7213,45.7482,45.6891,45.6891,11200.0
2008-08-20 13:40:00,85.13,85.21,85.08,85.08,11300.0,45.6999,45.7428,45.673,45.673,11300.0
2008-08-20 13:45:00,85.14,85.41,85.02,85.39,9900.0,45.7052,45.8502,45.6408,45.8394,9900.0
2008-08-20 13:50:00,85.39,85.39,85.2,85.31,8200.0,45.8394,45.8394,45.7374,45.7965,8200.0
2008-08-20 13:55:00,85.32,85.39,85.02,85.36,15100.0,45.8019,45.8394,45.6408,45.8233,15100.0
2008-08-20 14:00:00,85.35,85.35,85.02,85.02,16300.0,45.818,45.818,45.6408,45.6408,16300.0
2008-08-20 14:05:00,85.01,85.07,84.83,84.83,14400.0,45.6355,45.6677,45.5388,45.5388,14400.0
2008-08-20 14:10:00,84.84,84.93,84.68,84.76,12800.0,45.5442,45.5925,45.4583,45.5012,12800.0
2008-08-20 14:15:00,84.69,84.75,84.44,84.45,19200.0,45.4637,45.4959,45.3295,45.3348,19200.0
2008-08-20 14:20:00,84.43,84.7,84.4,84.65,14400.0,45.3241,45.469,45.308,45.4422,14400.0
2008-08-20 14:25:00,84.65,84.9,84.63,84.73,20900.0,45.4422,45.5764,45.4315,45.4851,20900.0
2008-08-20 14:30:00,84.74,84.75,84.54,84.6,8800.0,45.4905,45.4959,45.3831,45.4154,8800.0
2008-08-20 14:35:00,84.62,84.91,84.62,84.81,19600.0,45.4261,45.5818,45.4261,45.5281,19600.0
2008-08-20 14:40:00,84.87,85.03,84.77,84.9,31700.0,45.5603,45.6462,45.5066,45.5764,31700.0
2008-08-20 14:45:00,84.9,84.99,84.78,84.81,26900.0,45.5764,45.6247,45.512,45.5281,26900.0
2008-08-20 14:50:00,84.74,85.03,84.72,85.03,18800.0,45.4905,45.6462,45.4798,45.6462,18800.0
2008-08-20 14:55:00,85.04,85.19,85.01,85.16,24100.0,45.6516,45.7321,45.6355,45.716,24100.0
2008-08-20 15:00:00,85.17,85.38,84.97,85.28,27300.0,45.7213,45.8341,45.614,45.7804,27300.0
2008-08-20 15:05:00,85.27,85.27,85.02,85.19,22200.0,45.775,45.775,45.6408,45.7321,22200.0
2008-08-20 15:10:00,85.13,85.13,84.96,84.97,15000.0,45.6999,45.6999,45.6086,45.614,15000.0
2008-08-20 15:15:00,85.02,85.15,84.96,85.0,18600.0,45.6408,45.7106,45.6086,45.6301,18600.0
2008-08-20 15:20:00,84.97,85.26,84.96,85.25,19000.0,45.614,45.7697,45.6086,45.7643,19000.0
2008-08-20 15:25:00,85.25,85.38,85.17,85.2,22900.0,45.7643,45.8341,45.7213,45.7374,22900.0
2008-08-20 15:30:00,85.2,85.34,85.12,85.17,21200.0,45.7374,45.8126,45.6945,45.7213,21200.0
2008-08-20 15:35:00,85.17,85.78,85.17,85.72,38500.0,45.7213,46.0488,45.7213,46.0166,38500.0
2008-08-20 15:40:00,85.71,86.0,85.63,85.95,31300.0,46.0112,46.1669,45.9683,46.1401,31300.0
2008-08-20 15:45:00,85.96,85.97,85.78,85.86,34000.0,46.1454,46.1508,46.0488,46.0918,34000.0
2008-08-20 15:50:00,85.86,85.94,85.73,85.9,37200.0,46.0918,46.1347,46.022,46.1132,37200.0
2008-08-20 15:55:00,85.89,86.31,85.89,86.29,84000.0,46.1079,46.3333,46.1079,46.3226,84000.0
2008-08-21 09:30:00,84.92,85.22,84.32,85.05,32100.0,45.5871,45.7482,45.265,45.6569,32100.0
2008-08-21 09:35:00,85.17,85.17,84.34,84.73,10700.0,45.7213,45.7213,45.2758,45.4851,10700.0
2008-08-21 09:40:00,84.76,85.1,84.48,84.87,16300.0,45.5012,45.6838,45.3509,45.5603,16300.0
2008-08-21 09:45:00,84.9,85.09,84.8,84.8,10100.0,45.5764,45.6784,45.5227,45.5227,10100.0
2008-08-21 09:50:00,84.81,84.81,84.39,84.72,7400.0,45.5281,45.5281,45.3026,45.4798,7400.0
2008-08-21 09:55:00,84.68,84.93,84.55,84.68,7300.0,45.4583,45.5925,45.3885,45.4583,7300.0
2008-08-21 10:00:00,84.72,85.27,84.62,84.83,21300.0,45.4798,45.775,45.4261,45.5388,21300.0
2008-08-21 10:05:00,84.87,85.18,84.87,85.09,16000.0,45.5603,45.7267,45.5603,45.6784,16000.0
2008-08-21 10:10:00,85.0,85.07,84.72,84.81,109400.0,45.6301,45.6677,45.4798,45.5281,109400.0
2008-08-21 10:15:00,84.8,85.14,84.72,85.05,96800.0,45.5227,45.7052,45.4798,45.6569,96800.0
2008-08-21 10:20:00,85.05,85.16,84.79,84.95,15900.0,45.6569,45.716,45.5174,45.6032,15900.0
2008-08-21 10:25:00,85.02,85.03,84.74,84.74,7700.0,45.6408,45.6462,45.4905,45.4905,7700.0
2008-08-21 10:30:00,84.79,85.1,84.66,85.08,26100.0,45.5174,45.6838,45.4476,45.673,26100.0
2008-08-21 10:35:00,85.13,85.16,84.68,84.81,42200.0,45.6999,45.716,45.4583,45.5281,42200.0
2008-08-21 10:40:00,84.8,84.9,84.54,84.78,10300.0,45.5227,45.5764,45.3831,45.512,10300.0
2008-08-21 10:45:00,84.78,84.95,84.78,84.94,6000.0,45.512,45.6032,45.512,45.5979,6000.0
2008-08-21 10:50:00,84.95,85.11,84.81,85.11,10600.0,45.6032,45.6891,45.5281,45.6891,10600.0
2008-08-21 10:55:00,85.1,85.43,85.02,85.37,15600.0,45.6838,45.8609,45.6408,45.8287,15600.0
2008-08-21 11:00:00,85.43,85.45,85.04,85.33,43800.0,45.8609,45.8717,45.6516,45.8072,43800.0
2008-08-21 11:05:00,85.33,85.41,84.81,85.08,18700.0,45.8072,45.8502,45.5281,45.673,18700.0
2008-08-21 11:10:00,85.04,85.1,84.83,85.02,8100.0,45.6516,45.6838,45.5388,45.6408,8100.0
2008-08-21 11:15:00,84.99,85.12,84.95,84.99,8100.0,45.6247,45.6945,45.6032,45.6247,8100.0
2008-08-21 11:20:00,85.03,85.05,84.96,85.01,6900.0,45.6462,45.6569,45.6086,45.6355,6900.0
2008-08-21 11:25:00,85.01,85.04,84.72,84.73,19400.0,45.6355,45.6516,45.4798,45.4851,19400.0
2008-08-21 11:30:00,84.76,84.88,84.7,84.82,11000.0,45.5012,45.5657,45.469,45.5335,11000.0
2008-08-21 11:35:00,84.82,84.82,84.58,84.58,15800.0,45.5335,45.5335,45.4046,45.4046,15800.0
2008-08-21 11:40:00,84.57,84.94,84.56,84.82,13500.0,45.3992,45.5979,45.3939,45.5335,13500.0
2008-08-21 11:45:00,84.82,85.0,84.78,84.8,45500.0,45.5335,45.6301,45.512,45.5227,45500.0
2008-08-21 11:50:00,84.78,84.9,84.75,84.9,8900.0,45.512,45.5764,45.4959,45.5764,8900.0
2008-08-21 11:55:00,84.85,84.92,84.71,84.89,58800.0,45.5496,45.5871,45.4744,45.571,58800.0
2008-08-21 12:00:00,84.9,84.9,84.79,84.81,16800.0,45.5764,45.5764,45.5174,45.5281,16800.0
2008-08-21 12:05:00,84.78,84.84,84.66,84.7,41900.0,45.512,45.5442,45.4476,45.469,41900.0
2008-08-21 12:10:00,84.75,84.9,84.69,84.86,5000.0,45.4959,45.5764,45.4637,45.5549,5000.0
2008-08-21 12:15:00,84.85,84.99,84.73,84.73,19700.0,45.5496,45.6247,45.4851,45.4851,19700.0
2008-08-21 12:20:00,84.75,84.92,84.64,84.72,15800.0,45.4959,45.5871,45.4368,45.4798,15800.0
2008-08-21 12:25:00,84.68,84.71,84.48,84.67,11900.0,45.4583,45.4744,45.3509,45.4529,11900.0
2008-08-21 12:30:00,84.67,84.91,84.61,84.9,10700.0,45.4529,45.5818,45.4207,45.5764,10700.0
2008-08-21 12:35:00,84.9,84.95,84.78,84.82,8800.0,45.5764,45.6032,45.512,45.5335,8800.0
2008-08-21 12:40:00,84.79,84.89,84.67,84.89,6000.0,45.5174,45.571,45.4529,45.571,6000.0
2008-08-21 12:45:00,84.84,84.96,84.79,84.96,7300.0,45.5442,45.6086,45.5174,45.6086,7300.0
2008-08-21 12:50:00,84.97,85.0,84.86,84.95,9200.0,45.614,45.6301,45.5549,45.6032,9200.0
2008-08-21 12:55:00,84.98,85.0,84.91,85.0,4500.0,45.6193,45.6301,45.5818,45.6301,4500.0
2008-08-21 13:00:00,84.96,85.01,84.94,85.0,8800.0,45.6086,45.6355,45.5979,45.6301,8800.0
2008-08-21 13:05:00,84.97,85.0,84.89,84.99,12000.0,45.614,45.6301,45.571,45.6247,12000.0
2008-08-21 13:10:00,85.0,85.05,84.88,85.05,13000.0,45.6301,45.6569,45.5657,45.6569,13000.0
2008-08-21 13:15:00,85.05,85.12,84.94,85.05,27500.0,45.6569,45.6945,45.5979,45.6569,27500.0
2008-08-21 13:20:00,85.0,85.11,85.0,85.02,6700.0,45.6301,45.6891,45.6301,45.6408,6700.0
2008-08-21 13:25:00,85.02,85.07,84.9,84.99,5600.0,45.6408,45.6677,45.5764,45.6247,5600.0
2008-08-21 13:30:00,84.99,85.02,84.88,84.88,6400.0,45.6247,45.6408,45.5657,45.5657,6400.0
2008-08-21 13:35:00,84.94,85.12,84.9,85.02,15100.0,45.5979,45.6945,45.5764,45.6408,15100.0
2008-08-21 13:40:00,85.05,85.05,84.8,84.82,5900.0,45.6569,45.6569,45.5227,45.5335,5900.0
2008-08-21 13:45:00,84.81,84.97,84.7,84.97,7300.0,45.5281,45.614,45.469,45.614,7300.0
2008-08-21 13:50:00,84.97,84.99,84.82,84.89,4900.0,45.614,45.6247,45.5335,45.571,4900.0
2008-08-21 13:55:00,84.9,84.99,84.83,84.95,6800.0,45.5764,45.6247,45.5388,45.6032,6800.0
2008-08-21 14:00:00,84.95,85.0,84.88,84.95,5700.0,45.6032,45.6301,45.5657,45.6032,5700.0
2008-08-21 14:05:00,85.0,85.0,84.89,84.94,5100.0,45.6301,45.6301,45.571,45.5979,5100.0
2008-08-21 14:10:00,84.97,85.12,84.97,85.12,13200.0,45.614,45.6945,45.614,45.6945,13200.0
2008-08-21 14:15:00,85.12,85.2,84.99,85.04,8500.0,45.6945,45.7374,45.6247,45.6516,8500.0
2008-08-21 14:20:00,85.04,85.07,84.95,85.07,7800.0,45.6516,45.6677,45.6032,45.6677,7800.0
2008-08-21 14:25:00,85.08,85.08,84.97,85.08,7700.0,45.673,45.673,45.614,45.673,7700.0
2008-08-21 14:30:00,85.06,85.25,85.05,85.23,11700.0,45.6623,45.7643,45.6569,45.7536,11700.0
2008-08-21 14:35:00,85.25,85.37,85.14,85.33,13800.0,45.7643,45.8287,45.7052,45.8072,13800.0
2008-08-21 14:40:00,85.33,85.33,85.24,85.27,9300.0,45.8072,45.8072,45.7589,45.775,9300.0
2008-08-21 14:45:00,85.29,85.32,85.2,85.25,10400.0,45.7858,45.8019,45.7374,45.7643,10400.0
2008-08-21 14:50:00,85.21,85.27,85.12,85.22,13000.0,45.7428,45.775,45.6945,45.7482,13000.0
2008-08-21 14:55:00,85.22,85.23,84.95,84.99,11800.0,45.7482,45.7536,45.6032,45.6247,11800.0
2008-08-21 15:00:00,84.94,85.17,84.94,85.14,12700.0,45.5979,45.7213,45.5979,45.7052,12700.0
2008-08-21 15:05:00,85.12,85.14,84.97,85.06,13500.0,45.6945,45.7052,45.614,45.6623,13500.0
2008-08-21 15:10:00,85.06,85.22,85.0,85.07,16600.0,45.6623,45.7482,45.6301,45.6677,16600.0
2008-08-21 15:15:00,85.1,85.16,85.03,85.07,11700.0,45.6838,45.716,45.6462,45.6677,11700.0
2008-08-21 15:20:00,85.05,85.09,84.93,85.02,20800.0,45.6569,45.6784,45.5925,45.6408,20800.0
2008-08-21 15:25:00,85.04,85.08,84.9,84.95,19300.0,45.6516,45.673,45.5764,45.6032,19300.0
2008-08-21 15:30:00,84.96,85.0,84.73,84.81,16100.0,45.6086,45.6301,45.4851,45.5281,16100.0
2008-08-21 15:35:00,84.84,84.84,84.65,84.67,15800.0,45.5442,45.5442,45.4422,45.4529,15800.0
2008-08-21 15:40:00,84.69,85.0,84.68,84.96,26100.0,45.4637,45.6301,45.4583,45.6086,26100.0
2008-08-21 15:45:00,84.95,84.99,84.84,84.88,21400.0,45.6032,45.6247,45.5442,45.5657,21400.0
2008-08-21 15:50:00,84.82,84.86,84.77,84.8,17500.0,45.5335,45.5549,45.5066,45.5227,17500.0
2008-08-21 15:55:00,84.8,84.82,84.02,84.54,83500.0,45.5227,45.5335,45.104,45.3831,83500.0
2008-08-22 09:30:00,85.52,86.13,85.25,86.11,19300.0,45.9092,46.2367,45.7643,46.226,19300.0
2008-08-22 09:35:00,86.16,86.59,85.99,86.14,17200.0,46.2528,46.4836,46.1615,46.2421,17200.0
2008-08-22 09:40:00,86.35,86.49,86.0,86.0,19200.0,46.3548,46.43,46.1669,46.1669,19200.0
2008-08-22 09:45:00,86.04,86.26,85.94,86.03,23200.0,46.1884,46.3065,46.1347,46.183,23200.0
2008-08-22 09:50:00,86.0,86.2,85.99,86.14,21000.0,46.1669,46.2743,46.1615,46.2421,21000.0
2008-08-22 09:55:00,86.15,86.24,86.0,86.15,56100.0,46.2474,46.2957,46.1669,46.2474,56100.0
2008-08-22 10:00:00,86.2,86.2,85.75,85.75,14200.0,46.2743,46.2743,46.0327,46.0327,14200.0
2008-08-22 10:05:00,85.75,86.07,85.63,85.85,17800.0,46.0327,46.2045,45.9683,46.0864,17800.0
2008-08-22 10:10:00,85.84,86.15,85.77,85.94,32200.0,46.081,46.2474,46.0434,46.1347,32200.0
2008-08-22 10:15:00,85.94,86.14,85.94,86.06,10100.0,46.1347,46.2421,46.1347,46.1991,10100.0
2008-08-22 10:20:00,86.03,86.14,85.85,86.1,6000.0,46.183,46.2421,46.0864,46.2206,6000.0
2008-08-22 10:25:00,86.12,86.12,85.86,85.88,4000.0,46.2313,46.2313,46.0918,46.1025,4000.0
2008-08-22 10:30:00,85.94,86.11,85.9,85.97,7200.0,46.1347,46.226,46.1132,46.1508,7200.0
2008-08-22 10:35:00,85.97,86.1,85.92,86.1,7500.0,46.1508,46.2206,46.124,46.2206,7500.0
2008-08-22 10:40:00,86.14,86.15,85.96,86.0,10300.0,46.2421,46.2474,46.1454,46.1669,10300.0
2008-08-22 10:45:00,86.0,86.05,85.94,85.94,3700.0,46.1669,46.1938,46.1347,46.1347,3700.0
2008-08-22 10:50:00,85.95,86.09,85.92,85.96,5800.0,46.1401,46.2152,46.124,46.1454,5800.0
2008-08-22 10:55:00,85.98,86.05,85.91,85.91,2700.0,46.1562,46.1938,46.1186,46.1186,2700.0
2008-08-22 11:00:00,85.94,85.98,85.9,85.95,5500.0,46.1347,46.1562,46.1132,46.1401,5500.0
2008-08-22 11:05:00,85.96,86.06,85.88,86.05,5700.0,46.1454,46.1991,46.1025,46.1938,5700.0
2008-08-22 11:10:00,86.0,86.06,85.85,86.06,15900.0,46.1669,46.1991,46.0864,46.1991,15900.0
2008-08-22 11:15:00,86.07,86.3,86.07,86.29,13200.0,46.2045,46.328,46.2045,46.3226,13200.0
2008-08-22 11:20:00,86.29,86.3,86.19,86.27,8100.0,46.3226,46.328,46.2689,46.3119,8100.0
2008-08-22 11:25:00,86.27,86.28,86.17,86.23,7400.0,46.3119,46.3172,46.2582,46.2904,7400.0
2008-08-22 11:30:00,86.24,86.27,86.18,86.22,9100.0,46.2957,46.3119,46.2635,46.285,9100.0
2008-08-22 11:35:00,86.18,86.22,86.06,86.1,10400.0,46.2635,46.285,46.1991,46.2206,10400.0
2008-08-22 11:40:00,86.07,86.18,85.95,86.05,14000.0,46.2045,46.2635,46.1401,46.1938,14000.0
2008-08-22 11:45:00,86.07,86.07,85.91,86.04,13000.0,46.2045,46.2045,46.1186,46.1884,13000.0
2008-08-22 11:50:00,86.07,86.08,85.88,85.88,9800.0,46.2045,46.2099,46.1025,46.1025,9800.0
2008-08-22 11:55:00,85.88,85.88,85.74,85.83,11400.0,46.1025,46.1025,46.0273,46.0756,11400.0
2008-08-22 12:00:00,85.83,85.86,85.54,85.66,30600.0,46.0756,46.0918,45.92,45.9844,30600.0
2008-08-22 12:05:00,85.66,85.79,85.59,85.72,15300.0,45.9844,46.0542,45.9468,46.0166,15300.0
2008-08-22 12:10:00,85.77,85.96,85.73,85.96,13300.0,46.0434,46.1454,46.022,46.1454,13300.0
2008-08-22 12:15:00,85.94,86.17,85.88,85.88,18400.0,46.1347,46.2582,46.1025,46.1025,18400.0
2008-08-22 12:20:00,85.9,86.0,85.69,85.75,16500.0,46.1132,46.1669,46.0005,46.0327,16500.0
2008-08-22 12:25:00,85.76,85.8,85.6,85.68,13700.0,46.0381,46.0595,45.9522,45.9951,13700.0
2008-08-22 12:30:00,85.67,85.72,85.43,85.71,22400.0,45.9898,46.0166,45.8609,46.0112,22400.0
2008-08-22 12:35:00,85.71,85.77,85.53,85.53,14000.0,46.0112,46.0434,45.9146,45.9146,14000.0
2008-08-22 12:40:00,85.53,85.69,85.52,85.58,18100.0,45.9146,46.0005,45.9092,45.9414,18100.0
2008-08-22 12:45:00,85.57,85.61,85.35,85.54,14100.0,45.9361,45.9575,45.818,45.92,14100.0
2008-08-22 12:50:00,85.6,85.79,85.57,85.79,10000.0,45.9522,46.0542,45.9361,46.0542,10000.0
2008-08-22 12:55:00,85.79,86.02,85.76,86.0,16700.0,46.0542,46.1776,46.0381,46.1669,16700.0
2008-08-22 13:00:00,86.0,86.17,85.94,86.12,24100.0,46.1669,46.2582,46.1347,46.2313,24100.0
2008-08-22 13:05:00,86.1,86.26,86.1,86.26,13400.0,46.2206,46.3065,46.2206,46.3065,13400.0
2008-08-22 13:10:00,86.29,86.3,86.15,86.28,10200.0,46.3226,46.328,46.2474,46.3172,10200.0
2008-08-22 13:15:00,86.23,86.26,86.04,86.17,7700.0,46.2904,46.3065,46.1884,46.2582,7700.0
2008-08-22 13:20:00,86.19,86.32,86.18,86.32,8700.0,46.2689,46.3387,46.2635,46.3387,8700.0
2008-08-22 13:25:00,86.31,86.35,86.22,86.28,8300.0,46.3333,46.3548,46.285,46.3172,8300.0
2008-08-22 13:30:00,86.29,86.45,86.21,86.38,17800.0,46.3226,46.4085,46.2796,46.3709,17800.0
2008-08-22 13:35:00,86.37,86.53,86.09,86.51,12700.0,46.3655,46.4514,46.2152,46.4407,12700.0
2008-08-22 13:40:00,86.53,86.63,86.41,86.6,10800.0,46.4514,46.5051,46.387,46.489,10800.0
2008-08-22 13:45:00,86.6,86.66,86.46,86.5,20800.0,46.489,46.5212,46.4138,46.4353,20800.0
2008-08-22 13:50:00,86.49,86.54,86.35,86.49,13500.0,46.43,46.4568,46.3548,46.43,13500.0
2008-08-22 13:55:00,86.49,86.63,86.42,86.5,10200.0,46.43,46.5051,46.3924,46.4353,10200.0
2008-08-22 14:00:00,86.5,86.61,86.36,86.43,10500.0,46.4353,46.4944,46.3602,46.3977,10500.0
2008-08-22 14:05:00,86.4,86.54,86.33,86.43,16600.0,46.3816,46.4568,46.3441,46.3977,16600.0
2008-08-22 14:10:00,86.44,86.53,86.37,86.53,8700.0,46.4031,46.4514,46.3655,46.4514,8700.0
2008-08-22 14:15:00,86.51,86.7,86.4,86.67,18200.0,46.4407,46.5427,46.3816,46.5266,18200.0
2008-08-22 14:20:00,86.77,86.97,86.72,86.97,21600.0,46.5803,46.6876,46.5534,46.6876,21600.0
2008-08-22 14:25:00,87.01,87.01,86.83,86.9,20300.0,46.7091,46.7091,46.6125,46.6501,20300.0
2008-08-22 14:30:00,86.98,87.04,86.78,86.86,11000.0,46.693,46.7252,46.5856,46.6286,11000.0
2008-08-22 14:35:00,86.84,87.05,86.84,87.05,8200.0,46.6178,46.7306,46.6178,46.7306,8200.0
2008-08-22 14:40:00,87.04,87.21,87.0,87.21,24400.0,46.7252,46.8165,46.7037,46.8165,24400.0
2008-08-22 14:45:00,87.2,87.21,86.73,86.87,24400.0,46.8111,46.8165,46.5588,46.6339,24400.0
2008-08-22 14:50:00,86.87,87.08,86.83,87.08,20500.0,46.6339,46.7467,46.6125,46.7467,20500.0
2008-08-22 14:55:00,87.09,87.21,87.03,87.17,15400.0,46.752,46.8165,46.7198,46.795,15400.0
2008-08-22 15:00:00,87.17,87.24,86.8,86.86,15000.0,46.795,46.8326,46.5964,46.6286,15000.0
2008-08-22 15:05:00,86.84,87.1,86.81,87.1,12200.0,46.6178,46.7574,46.6017,46.7574,12200.0
2008-08-22 15:10:00,87.11,87.38,87.11,87.31,16700.0,46.7628,46.9077,46.7628,46.8701,16700.0
2008-08-22 15:15:00,87.37,87.41,87.21,87.37,12500.0,46.9024,46.9238,46.8165,46.9024,12500.0
2008-08-22 15:20:00,87.38,87.52,87.34,87.52,14700.0,46.9077,46.9829,46.8863,46.9829,14700.0
2008-08-22 15:25:00,87.52,87.73,87.51,87.7,19400.0,46.9829,47.0956,46.9775,47.0795,19400.0
2008-08-22 15:30:00,87.73,87.89,87.57,87.71,25900.0,47.0956,47.1815,47.0097,47.0849,25900.0
2008-08-22 15:35:00,87.73,87.95,87.64,87.79,39700.0,47.0956,47.2137,47.0473,47.1278,39700.0
2008-08-22 15:40:00,87.86,88.02,87.78,87.9,29400.0,47.1654,47.2513,47.1225,47.1869,29400.0
2008-08-22 15:45:00,87.91,88.17,87.9,88.13,22100.0,47.1922,47.3318,47.1869,47.3103,22100.0
2008-08-22 15:50:00,88.12,88.12,86.62,87.91,308000.0,47.305,47.305,46.4997,47.1922,308000.0
2008-08-22 15:55:00,87.91,88.95,87.88,88.19,134000.0,47.1922,47.7505,47.1761,47.3426,134000.0
2008-08-25 09:30:00,88.15,88.15,86.64,86.64,19000.0,47.3211,47.3211,46.5105,46.5105,19000.0
2008-08-25 09:35:00,86.67,86.77,86.11,86.11,19800.0,46.5266,46.5803,46.226,46.226,19800.0
2008-08-25 09:40:00,86.13,86.63,86.11,86.33,14400.0,46.2367,46.5051,46.226,46.3441,14400.0
2008-08-25 09:45:00,86.32,86.5,86.0,86.08,21800.0,46.3387,46.4353,46.1669,46.2099,21800.0
2008-08-25 09:50:00,86.04,86.22,85.9,86.0,12200.0,46.1884,46.285,46.1132,46.1669,12200.0
2008-08-25 09:55:00,86.0,86.1,85.9,86.1,5300.0,46.1669,46.2206,46.1132,46.2206,5300.0
2008-08-25 10:00:00,86.09,86.37,85.71,85.82,24400.0,46.2152,46.3655,46.0112,46.0703,24400.0
2008-08-25 10:05:00,85.83,86.17,85.83,86.02,10200.0,46.0756,46.2582,46.0756,46.1776,10200.0
2008-08-25 10:10:00,86.02,86.25,85.98,86.03,13200.0,46.1776,46.3011,46.1562,46.183,13200.0
2008-08-25 10:15:00,86.05,86.32,86.02,86.09,12400.0,46.1938,46.3387,46.1776,46.2152,12400.0
2008-08-25 10:20:00,86.15,86.32,86.11,86.15,10700.0,46.2474,46.3387,46.226,46.2474,10700.0
2008-08-25 10:25:00,86.22,86.25,86.03,86.15,7800.0,46.285,46.3011,46.183,46.2474,7800.0
2008-08-25 10:30:00,86.18,86.18,85.9,86.04,14000.0,46.2635,46.2635,46.1132,46.1884,14000.0
2008-08-25 10:35:00,86.02,86.11,85.9,85.94,14600.0,46.1776,46.226,46.1132,46.1347,14600.0
2008-08-25 10:40:00,85.9,86.0,85.89,85.9,8600.0,46.1132,46.1669,46.1079,46.1132,8600.0
2008-08-25 10:45:00,85.9,85.9,85.65,85.69,21000.0,46.1132,46.1132,45.979,46.0005,21000.0
2008-08-25 10:50:00,85.71,85.73,85.49,85.66,17200.0,46.0112,46.022,45.8931,45.9844,17200.0
2008-08-25 10:55:00,85.67,85.85,85.67,85.83,9800.0,45.9898,46.0864,45.9898,46.0756,9800.0
2008-08-25 11:00:00,85.83,85.83,85.63,85.68,3100.0,46.0756,46.0756,45.9683,45.9951,3100.0
2008-08-25 11:05:00,85.73,85.85,85.73,85.78,4000.0,46.022,46.0864,46.022,46.0488,4000.0
2008-08-25 11:10:00,85.81,85.86,85.74,85.75,10000.0,46.0649,46.0918,46.0273,46.0327,10000.0
2008-08-25 11:15:00,85.75,85.9,85.74,85.9,4700.0,46.0327,46.1132,46.0273,46.1132,4700.0
2008-08-25 11:20:00,85.9,86.02,85.9,86.0,14200.0,46.1132,46.1776,46.1132,46.1669,14200.0
2008-08-25 11:25:00,86.02,86.02,85.91,85.95,10100.0,46.1776,46.1776,46.1186,46.1401,10100.0
2008-08-25 11:30:00,85.95,85.95,85.87,85.95,4800.0,46.1401,46.1401,46.0971,46.1401,4800.0
2008-08-25 11:35:00,85.93,85.95,85.88,85.95,7000.0,46.1293,46.1401,46.1025,46.1401,7000.0
2008-08-25 11:40:00,85.91,86.02,85.9,85.9,13100.0,46.1186,46.1776,46.1132,46.1132,13100.0
2008-08-25 11:45:00,85.92,85.95,85.89,85.89,6800.0,46.124,46.1401,46.1079,46.1079,6800.0
2008-08-25 11:50:00,85.89,85.94,85.75,85.94,39000.0,46.1079,46.1347,46.0327,46.1347,39000.0
2008-08-25 11:55:00,85.88,85.88,85.6,85.81,20300.0,46.1025,46.1025,45.9522,46.0649,20300.0
2008-08-25 12:00:00,85.8,85.82,85.65,85.71,13700.0,46.0595,46.0703,45.979,46.0112,13700.0
2008-08-25 12:05:00,85.79,85.82,85.62,85.69,8300.0,46.0542,46.0703,45.9629,46.0005,8300.0
2008-08-25 12:10:00,85.69,85.88,85.69,85.84,6300.0,46.0005,46.1025,46.0005,46.081,6300.0
2008-08-25 12:15:00,85.8,85.8,85.53,85.73,15400.0,46.0595,46.0595,45.9146,46.022,15400.0
2008-08-25 12:20:00,85.72,85.85,85.71,85.85,7700.0,46.0166,46.0864,46.0112,46.0864,7700.0
2008-08-25 12:25:00,85.85,85.86,85.67,85.86,24500.0,46.0864,46.0918,45.9898,46.0918,24500.0
2008-08-25 12:30:00,85.86,85.97,85.76,85.94,31900.0,46.0918,46.1508,46.0381,46.1347,31900.0
2008-08-25 12:35:00,85.93,86.0,85.87,85.93,12800.0,46.1293,46.1669,46.0971,46.1293,12800.0
2008-08-25 12:40:00,85.93,85.97,85.76,85.85,7600.0,46.1293,46.1508,46.0381,46.0864,7600.0
2008-08-25 12:45:00,85.85,85.87,85.67,85.67,6600.0,46.0864,46.0971,45.9898,45.9898,6600.0
2008-08-25 12:50:00,85.62,85.7,85.55,85.61,9000.0,45.9629,46.0059,45.9253,45.9575,9000.0
2008-08-25 12:55:00,85.61,85.75,85.51,85.66,7200.0,45.9575,46.0327,45.9039,45.9844,7200.0
2008-08-25 13:00:00,85.62,85.76,85.56,85.65,10400.0,45.9629,46.0381,45.9307,45.979,10400.0
2008-08-25 13:05:00,85.64,85.77,85.59,85.74,12000.0,45.9737,46.0434,45.9468,46.0273,12000.0
2008-08-25 13:10:00,85.68,85.8,85.65,85.71,5200.0,45.9951,46.0595,45.979,46.0112,5200.0
2008-08-25 13:15:00,85.75,85.85,85.66,85.74,6500.0,46.0327,46.0864,45.9844,46.0273,6500.0
2008-08-25 13:20:00,85.79,85.88,85.77,85.82,4000.0,46.0542,46.1025,46.0434,46.0703,4000.0
2008-08-25 13:25:00,85.84,85.86,85.77,85.79,6900.0,46.081,46.0918,46.0434,46.0542,6900.0
2008-08-25 13:30:00,85.84,85.92,85.81,85.92,7700.0,46.081,46.124,46.0649,46.124,7700.0
2008-08-25 13:35:00,85.94,85.95,85.88,85.95,10000.0,46.1347,46.1401,46.1025,46.1401,10000.0
2008-08-25 13:40:00,85.95,86.07,85.92,86.05,14300.0,46.1401,46.2045,46.124,46.1938,14300.0
2008-08-25 13:45:00,86.02,86.02,85.88,86.0,9000.0,46.1776,46.1776,46.1025,46.1669,9000.0
2008-08-25 13:50:00,85.99,86.03,85.93,86.02,10000.0,46.1615,46.183,46.1293,46.1776,10000.0
2008-08-25 13:55:00,86.01,86.08,85.93,85.93,6600.0,46.1723,46.2099,46.1293,46.1293,6600.0
2008-08-25 14:00:00,85.93,86.0,85.9,85.96,4200.0,46.1293,46.1669,46.1132,46.1454,4200.0
2008-08-25 14:05:00,85.98,86.08,85.92,85.97,12500.0,46.1562,46.2099,46.124,46.1508,12500.0
2008-08-25 14:10:00,85.95,86.04,85.94,85.99,14600.0,46.1401,46.1884,46.1347,46.1615,14600.0
2008-08-25 14:15:00,85.96,86.04,85.92,85.96,11900.0,46.1454,46.1884,46.124,46.1454,11900.0
2008-08-25 14:20:00,85.99,86.0,85.88,85.96,8100.0,46.1615,46.1669,46.1025,46.1454,8100.0
2008-08-25 14:25:00,85.96,86.0,85.79,85.84,9100.0,46.1454,46.1669,46.0542,46.081,9100.0
2008-08-25 14:30:00,85.81,85.84,85.72,85.8,9500.0,46.0649,46.081,46.0166,46.0595,9500.0
2008-08-25 14:35:00,85.8,85.85,85.72,85.73,5100.0,46.0595,46.0864,46.0166,46.022,5100.0
2008-08-25 14:40:00,85.76,85.79,85.69,85.79,4400.0,46.0381,46.0542,46.0005,46.0542,4400.0
2008-08-25 14:45:00,85.79,85.89,85.65,85.65,10900.0,46.0542,46.1079,45.979,45.979,10900.0
2008-08-25 14:50:00,85.68,85.71,85.59,85.63,8300.0,45.9951,46.0112,45.9468,45.9683,8300.0
2008-08-25 14:55:00,85.63,85.63,85.25,85.25,14400.0,45.9683,45.9683,45.7643,45.7643,14400.0
2008-08-25 15:00:00,85.29,85.51,85.27,85.41,14900.0,45.7858,45.9039,45.775,45.8502,14900.0
2008-08-25 15:05:00,85.39,85.43,85.3,85.4,4400.0,45.8394,45.8609,45.7911,45.8448,4400.0
2008-08-25 15:10:00,85.42,85.46,85.27,85.41,12600.0,45.8556,45.877,45.775,45.8502,12600.0
2008-08-25 15:15:00,85.41,85.58,85.36,85.43,7100.0,45.8502,45.9414,45.8233,45.8609,7100.0
2008-08-25 15:20:00,85.43,85.48,85.28,85.3,6500.0,45.8609,45.8878,45.7804,45.7911,6500.0
2008-08-25 15:25:00,85.3,85.3,85.22,85.26,5000.0,45.7911,45.7911,45.7482,45.7697,5000.0
2008-08-25 15:30:00,85.26,85.44,85.14,85.25,18100.0,45.7697,45.8663,45.7052,45.7643,18100.0
2008-08-25 15:35:00,85.25,85.28,85.09,85.13,15000.0,45.7643,45.7804,45.6784,45.6999,15000.0
2008-08-25 15:40:00,85.12,85.23,84.96,85.12,50500.0,45.6945,45.7536,45.6086,45.6945,50500.0
2008-08-25 15:45:00,85.15,85.51,85.11,85.5,25800.0,45.7106,45.9039,45.6891,45.8985,25800.0
2008-08-25 15:50:00,85.47,85.63,85.43,85.59,47000.0,45.8824,45.9683,45.8609,45.9468,47000.0
2008-08-25 15:55:00,85.6,85.73,85.44,85.5,93400.0,45.9522,46.022,45.8663,45.8985,93400.0
2008-08-26 09:30:00,85.82,85.96,84.16,85.13,16600.0,46.0703,46.1454,45.1792,45.6999,16600.0
2008-08-26 09:35:00,85.13,85.29,84.89,85.22,16800.0,45.6999,45.7858,45.571,45.7482,16800.0
2008-08-26 09:40:00,85.2,86.02,85.19,85.99,19500.0,45.7374,46.1776,45.7321,46.1615,19500.0
2008-08-26 09:45:00,85.98,85.98,85.51,85.78,23800.0,46.1562,46.1562,45.9039,46.0488,23800.0
2008-08-26 09:50:00,85.87,85.96,85.69,85.78,11300.0,46.0971,46.1454,46.0005,46.0488,11300.0
2008-08-26 09:55:00,85.78,85.91,85.64,85.89,6600.0,46.0488,46.1186,45.9737,46.1079,6600.0
2008-08-26 10:00:00,85.91,86.17,85.65,86.03,25500.0,46.1186,46.2582,45.979,46.183,25500.0
2008-08-26 10:05:00,86.03,86.38,86.0,86.3,19000.0,46.183,46.3709,46.1669,46.328,19000.0
2008-08-26 10:10:00,86.32,86.61,86.29,86.53,21500.0,46.3387,46.4944,46.3226,46.4514,21500.0
2008-08-26 10:15:00,86.49,86.68,86.15,86.26,45900.0,46.43,46.5319,46.2474,46.3065,45900.0
2008-08-26 10:20:00,86.25,86.69,86.22,86.29,69200.0,46.3011,46.5373,46.285,46.3226,69200.0
2008-08-26 10:25:00,86.3,86.45,86.11,86.2,22900.0,46.328,46.4085,46.226,46.2743,22900.0
2008-08-26 10:30:00,86.28,86.59,86.28,86.5,34200.0,46.3172,46.4836,46.3172,46.4353,34200.0
2008-08-26 10:35:00,86.48,86.78,86.35,86.74,32200.0,46.4246,46.5856,46.3548,46.5642,32200.0
2008-08-26 10:40:00,86.74,86.81,86.65,86.81,31400.0,46.5642,46.6017,46.5158,46.6017,31400.0
2008-08-26 10:45:00,86.81,87.06,86.8,86.98,21300.0,46.6017,46.7359,46.5964,46.693,21300.0
2008-08-26 10:50:00,86.97,87.1,86.91,86.92,5100.0,46.6876,46.7574,46.6554,46.6608,5100.0
2008-08-26 10:55:00,86.97,86.99,86.7,86.73,5700.0,46.6876,46.6984,46.5427,46.5588,5700.0
2008-08-26 11:00:00,86.74,86.9,86.74,86.81,7900.0,46.5642,46.6501,46.5642,46.6017,7900.0
2008-08-26 11:05:00,86.78,86.82,86.52,86.68,14600.0,46.5856,46.6071,46.4461,46.5319,14600.0
2008-08-26 11:10:00,86.67,86.7,86.53,86.67,8200.0,46.5266,46.5427,46.4514,46.5266,8200.0
2008-08-26 11:15:00,86.62,86.67,86.46,86.62,9000.0,46.4997,46.5266,46.4138,46.4997,9000.0
2008-08-26 11:20:00,86.59,86.64,86.48,86.55,8100.0,46.4836,46.5105,46.4246,46.4622,8100.0
2008-08-26 11:25:00,86.48,86.66,86.4,86.41,12200.0,46.4246,46.5212,46.3816,46.387,12200.0
2008-08-26 11:30:00,86.41,86.41,86.19,86.21,9200.0,46.387,46.387,46.2689,46.2796,9200.0
2008-08-26 11:35:00,86.21,86.32,86.19,86.23,31600.0,46.2796,46.3387,46.2689,46.2904,31600.0
2008-08-26 11:40:00,86.29,86.44,86.26,86.33,9500.0,46.3226,46.4031,46.3065,46.3441,9500.0
2008-08-26 11:45:00,86.33,86.71,86.33,86.57,13400.0,46.3441,46.5481,46.3441,46.4729,13400.0
2008-08-26 11:50:00,86.59,86.63,86.35,86.47,35700.0,46.4836,46.5051,46.3548,46.4192,35700.0
2008-08-26 11:55:00,86.47,86.52,86.39,86.46,3400.0,46.4192,46.4461,46.3763,46.4138,3400.0
2008-08-26 12:00:00,86.46,86.46,86.25,86.3,4100.0,46.4138,46.4138,46.3011,46.328,4100.0
2008-08-26 12:05:00,86.24,86.25,86.11,86.17,7400.0,46.2957,46.3011,46.226,46.2582,7400.0
2008-08-26 12:10:00,86.19,86.19,86.04,86.06,2100.0,46.2689,46.2689,46.1884,46.1991,2100.0
2008-08-26 12:15:00,86.06,86.1,86.01,86.08,2700.0,46.1991,46.2206,46.1723,46.2099,2700.0
2008-08-26 12:20:00,86.07,86.14,85.99,86.03,16400.0,46.2045,46.2421,46.1615,46.183,16400.0
2008-08-26 12:25:00,86.04,86.09,85.82,85.86,7500.0,46.1884,46.2152,46.0703,46.0918,7500.0
2008-08-26 12:30:00,85.85,86.08,85.85,86.04,6000.0,46.0864,46.2099,46.0864,46.1884,6000.0
2008-08-26 12:35:00,86.07,86.08,85.98,86.0,12900.0,46.2045,46.2099,46.1562,46.1669,12900.0
2008-08-26 12:40:00,86.02,86.02,85.89,85.98,8600.0,46.1776,46.1776,46.1079,46.1562,8600.0
2008-08-26 12:45:00,86.03,86.06,85.84,85.9,7000.0,46.183,46.1991,46.081,46.1132,7000.0
2008-08-26 12:50:00,85.9,85.91,85.68,85.78,6900.0,46.1132,46.1186,45.9951,46.0488,6900.0
2008-08-26 12:55:00,85.81,85.87,85.78,85.87,4800.0,46.0649,46.0971,46.0488,46.0971,4800.0
2008-08-26 13:00:00,85.89,85.89,85.76,85.79,4700.0,46.1079,46.1079,46.0381,46.0542,4700.0
2008-08-26 13:05:00,85.75,85.83,85.73,85.73,2100.0,46.0327,46.0756,46.022,46.022,2100.0
2008-08-26 13:10:00,85.71,85.74,85.68,85.74,6400.0,46.0112,46.0273,45.9951,46.0273,6400.0
2008-08-26 13:15:00,85.74,85.74,85.5,85.54,5700.0,46.0273,46.0273,45.8985,45.92,5700.0
2008-08-26 13:20:00,85.49,85.57,85.46,85.55,6800.0,45.8931,45.9361,45.877,45.9253,6800.0
2008-08-26 13:25:00,85.51,85.52,85.44,85.5,4500.0,45.9039,45.9092,45.8663,45.8985,4500.0
2008-08-26 13:30:00,85.5,85.5,85.34,85.47,17000.0,45.8985,45.8985,45.8126,45.8824,17000.0
2008-08-26 13:35:00,85.47,85.56,85.44,85.44,9000.0,45.8824,45.9307,45.8663,45.8663,9000.0
2008-08-26 13:40:00,85.47,85.5,85.35,85.38,8900.0,45.8824,45.8985,45.818,45.8341,8900.0
2008-08-26 13:45:00,85.39,85.42,85.3,85.38,8300.0,45.8394,45.8556,45.7911,45.8341,8300.0
2008-08-26 13:50:00,85.38,85.58,85.38,85.54,7300.0,45.8341,45.9414,45.8341,45.92,7300.0
2008-08-26 13:55:00,85.58,85.6,85.45,85.6,15100.0,45.9414,45.9522,45.8717,45.9522,15100.0
2008-08-26 14:00:00,85.6,85.78,85.44,85.67,21800.0,45.9522,46.0488,45.8663,45.9898,21800.0
2008-08-26 14:05:00,85.63,85.75,85.59,85.75,16500.0,45.9683,46.0327,45.9468,46.0327,16500.0
2008-08-26 14:10:00,85.73,85.86,85.65,85.75,16500.0,46.022,46.0918,45.979,46.0327,16500.0
2008-08-26 14:15:00,85.79,85.8,85.6,85.63,13600.0,46.0542,46.0595,45.9522,45.9683,13600.0
2008-08-26 14:20:00,85.65,85.76,85.59,85.66,15300.0,45.979,46.0381,45.9468,45.9844,15300.0
2008-08-26 14:25:00,85.68,85.68,85.5,85.55,20200.0,45.9951,45.9951,45.8985,45.9253,20200.0
2008-08-26 14:30:00,85.58,85.68,85.55,85.59,7100.0,45.9414,45.9951,45.9253,45.9468,7100.0
2008-08-26 14:35:00,85.59,85.76,85.5,85.72,12100.0,45.9468,46.0381,45.8985,46.0166,12100.0
2008-08-26 14:40:00,85.74,85.75,85.58,85.63,9800.0,46.0273,46.0327,45.9414,45.9683,9800.0
2008-08-26 14:45:00,85.6,85.7,85.55,85.7,9900.0,45.9522,46.0059,45.9253,46.0059,9900.0
2008-08-26 14:50:00,85.65,85.7,85.6,85.66,16400.0,45.979,46.0059,45.9522,45.9844,16400.0
2008-08-26 14:55:00,85.65,85.69,85.57,85.59,18700.0,45.979,46.0005,45.9361,45.9468,18700.0
2008-08-26 15:00:00,85.56,85.63,85.43,85.43,24000.0,45.9307,45.9683,45.8609,45.8609,24000.0
2008-08-26 15:05:00,85.42,85.51,85.35,85.48,57200.0,45.8556,45.9039,45.818,45.8878,57200.0
2008-08-26 15:10:00,85.48,85.67,85.37,85.65,15800.0,45.8878,45.9898,45.8287,45.979,15800.0
2008-08-26 15:15:00,85.64,85.77,85.62,85.72,20100.0,45.9737,46.0434,45.9629,46.0166,20100.0
2008-08-26 15:20:00,85.76,85.83,85.67,85.71,16100.0,46.0381,46.0756,45.9898,46.0112,16100.0
2008-08-26 15:25:00,85.74,85.89,85.64,85.84,11300.0,46.0273,46.1079,45.9737,46.081,11300.0
2008-08-26 15:30:00,85.87,86.19,85.86,86.11,16600.0,46.0971,46.2689,46.0918,46.226,16600.0
2008-08-26 15:35:00,86.13,86.27,86.09,86.18,19900.0,46.2367,46.3119,46.2152,46.2635,19900.0
2008-08-26 15:40:00,86.16,86.29,86.09,86.09,25200.0,46.2528,46.3226,46.2152,46.2152,25200.0
2008-08-26 15:45:00,86.12,86.34,86.12,86.33,17800.0,46.2313,46.3494,46.2313,46.3441,17800.0
2008-08-26 15:50:00,86.33,86.41,86.25,86.26,18700.0,46.3441,46.387,46.3011,46.3065,18700.0
2008-08-26 15:55:00,86.25,86.5,86.18,86.44,66700.0,46.3011,46.4353,46.2635,46.4031,66700.0
2008-08-27 09:30:00,87.0,87.0,85.87,85.94,13500.0,46.7037,46.7037,46.0971,46.1347,13500.0
2008-08-27 09:35:00,85.92,86.31,85.74,86.3,18000.0,46.124,46.3333,46.0273,46.328,18000.0
2008-08-27 09:40:00,86.27,86.41,85.98,86.01,14600.0,46.3119,46.387,46.1562,46.1723,14600.0
2008-08-27 09:45:00,86.08,86.27,86.04,86.07,5500.0,46.2099,46.3119,46.1884,46.2045,5500.0
2008-08-27 09:50:00,86.08,86.11,85.97,86.06,6100.0,46.2099,46.226,46.1508,46.1991,6100.0
2008-08-27 09:55:00,86.1,86.21,85.99,86.21,11100.0,46.2206,46.2796,46.1615,46.2796,11100.0
2008-08-27 10:00:00,86.21,86.37,86.12,86.36,9000.0,46.2796,46.3655,46.2313,46.3602,9000.0
2008-08-27 10:05:00,86.42,86.56,86.32,86.41,6000.0,46.3924,46.4675,46.3387,46.387,6000.0
2008-08-27 10:10:00,86.51,86.6,86.5,86.57,12200.0,46.4407,46.489,46.4353,46.4729,12200.0
2008-08-27 10:15:00,86.62,86.73,86.53,86.65,9000.0,46.4997,46.5588,46.4514,46.5158,9000.0
2008-08-27 10:20:00,86.59,86.86,86.53,86.86,4200.0,46.4836,46.6286,46.4514,46.6286,4200.0
2008-08-27 10:25:00,86.86,86.94,86.82,86.82,4300.0,46.6286,46.6715,46.6071,46.6071,4300.0
2008-08-27 10:30:00,86.89,86.96,86.79,86.95,7400.0,46.6447,46.6823,46.591,46.6769,7400.0
2008-08-27 10:35:00,86.96,87.06,86.74,86.8,11400.0,46.6823,46.7359,46.5642,46.5964,11400.0
2008-08-27 10:40:00,86.89,86.96,86.82,86.84,3900.0,46.6447,46.6823,46.6071,46.6178,3900.0
2008-08-27 10:45:00,86.87,86.87,86.52,86.54,7600.0,46.6339,46.6339,46.4461,46.4568,7600.0
2008-08-27 10:50:00,86.54,86.56,86.4,86.48,2400.0,46.4568,46.4675,46.3816,46.4246,2400.0
2008-08-27 10:55:00,86.47,86.6,86.36,86.59,4200.0,46.4192,46.489,46.3602,46.4836,4200.0
2008-08-27 11:00:00,86.61,86.64,86.3,86.35,5200.0,46.4944,46.5105,46.328,46.3548,5200.0
2008-08-27 11:05:00,86.4,86.4,86.24,86.24,4400.0,46.3816,46.3816,46.2957,46.2957,4400.0
2008-08-27 11:10:00,86.29,86.36,86.25,86.32,4300.0,46.3226,46.3602,46.3011,46.3387,4300.0
2008-08-27 11:15:00,86.32,86.34,86.23,86.33,2400.0,46.3387,46.3494,46.2904,46.3441,2400.0
2008-08-27 11:20:00,86.33,86.57,86.33,86.57,6000.0,46.3441,46.4729,46.3441,46.4729,6000.0
2008-08-27 11:25:00,86.57,86.58,86.29,86.36,6900.0,46.4729,46.4783,46.3226,46.3602,6900.0
2008-08-27 11:30:00,86.36,86.36,86.16,86.3,6200.0,46.3602,46.3602,46.2528,46.328,6200.0
2008-08-27 11:35:00,86.35,86.54,86.29,86.49,6900.0,46.3548,46.4568,46.3226,46.43,6900.0
2008-08-27 11:40:00,86.55,86.66,86.55,86.65,2700.0,46.4622,46.5212,46.4622,46.5158,2700.0
2008-08-27 11:45:00,86.66,86.78,86.63,86.72,3900.0,46.5212,46.5856,46.5051,46.5534,3900.0
2008-08-27 11:50:00,86.73,86.78,86.67,86.74,3100.0,46.5588,46.5856,46.5266,46.5642,3100.0
2008-08-27 11:55:00,86.77,86.84,86.61,86.79,5600.0,46.5803,46.6178,46.4944,46.591,5600.0
2008-08-27 12:00:00,86.84,86.88,86.75,86.83,4500.0,46.6178,46.6393,46.5695,46.6125,4500.0
2008-08-27 12:05:00,86.85,86.98,86.8,86.93,4700.0,46.6232,46.693,46.5964,46.6662,4700.0
2008-08-27 12:10:00,86.94,87.05,86.78,86.83,4600.0,46.6715,46.7306,46.5856,46.6125,4600.0
2008-08-27 12:15:00,86.84,87.41,86.84,87.27,13100.0,46.6178,46.9238,46.6178,46.8487,13100.0
2008-08-27 12:20:00,87.39,87.4,87.18,87.18,8100.0,46.9131,46.9185,46.8004,46.8004,8100.0
2008-08-27 12:25:00,87.23,87.23,86.97,86.98,3700.0,46.8272,46.8272,46.6876,46.693,3700.0
2008-08-27 12:30:00,87.03,87.03,86.87,86.93,4600.0,46.7198,46.7198,46.6339,46.6662,4600.0
2008-08-27 12:35:00,86.97,87.0,86.89,86.97,2900.0,46.6876,46.7037,46.6447,46.6876,2900.0
2008-08-27 12:40:00,86.97,87.1,86.87,87.1,4400.0,46.6876,46.7574,46.6339,46.7574,4400.0
2008-08-27 12:45:00,87.14,87.3,87.09,87.2,7900.0,46.7789,46.8648,46.752,46.8111,7900.0
2008-08-27 12:50:00,87.18,87.24,87.12,87.22,5300.0,46.8004,46.8326,46.7682,46.8218,5300.0
2008-08-27 12:55:00,87.16,87.36,87.14,87.27,8700.0,46.7896,46.897,46.7789,46.8487,8700.0
2008-08-27 13:00:00,87.33,87.35,87.14,87.18,5000.0,46.8809,46.8916,46.7789,46.8004,5000.0
2008-08-27 13:05:00,87.24,87.24,87.1,87.18,2000.0,46.8326,46.8326,46.7574,46.8004,2000.0
2008-08-27 13:10:00,87.18,87.18,87.04,87.11,4200.0,46.8004,46.8004,46.7252,46.7628,4200.0
2008-08-27 13:15:00,87.12,87.13,87.0,87.0,4100.0,46.7682,46.7735,46.7037,46.7037,4100.0
2008-08-27 13:20:00,87.11,87.11,86.8,86.81,2800.0,46.7628,46.7628,46.5964,46.6017,2800.0
2008-08-27 13:25:00,86.9,86.96,86.86,86.96,3400.0,46.6501,46.6823,46.6286,46.6823,3400.0
2008-08-27 13:30:00,86.92,86.94,86.81,86.82,1400.0,46.6608,46.6715,46.6017,46.6071,1400.0
2008-08-27 13:35:00,86.87,86.91,86.78,86.89,3500.0,46.6339,46.6554,46.5856,46.6447,3500.0
2008-08-27 13:40:00,86.87,87.0,86.82,86.94,7300.0,46.6339,46.7037,46.6071,46.6715,7300.0
2008-08-27 13:45:00,86.94,87.04,86.89,86.96,2500.0,46.6715,46.7252,46.6447,46.6823,2500.0
2008-08-27 13:50:00,86.99,86.99,86.72,86.75,11300.0,46.6984,46.6984,46.5534,46.5695,11300.0
2008-08-27 13:55:00,86.79,86.91,86.71,86.71,8800.0,46.591,46.6554,46.5481,46.5481,8800.0
2008-08-27 14:00:00,86.79,86.79,86.59,86.71,9500.0,46.591,46.591,46.4836,46.5481,9500.0
2008-08-27 14:05:00,86.71,86.76,86.6,86.69,9100.0,46.5481,46.5749,46.489,46.5373,9100.0
2008-08-27 14:10:00,86.72,86.73,86.57,86.69,7100.0,46.5534,46.5588,46.4729,46.5373,7100.0
2008-08-27 14:15:00,86.67,86.73,86.59,86.66,5700.0,46.5266,46.5588,46.4836,46.5212,5700.0
2008-08-27 14:20:00,86.66,86.73,86.6,86.71,6000.0,46.5212,46.5588,46.489,46.5481,6000.0
2008-08-27 14:25:00,86.76,87.0,86.69,86.88,11600.0,46.5749,46.7037,46.5373,46.6393,11600.0
2008-08-27 14:30:00,86.9,86.91,86.76,86.84,4400.0,46.6501,46.6554,46.5749,46.6178,4400.0
2008-08-27 14:35:00,86.8,87.06,86.8,87.06,7900.0,46.5964,46.7359,46.5964,46.7359,7900.0
2008-08-27 14:40:00,87.07,87.1,86.99,87.09,10100.0,46.7413,46.7574,46.6984,46.752,10100.0
2008-08-27 14:45:00,87.09,87.18,86.99,87.12,8700.0,46.752,46.8004,46.6984,46.7682,8700.0
2008-08-27 14:50:00,87.12,87.2,87.0,87.05,9900.0,46.7682,46.8111,46.7037,46.7306,9900.0
2008-08-27 14:55:00,87.05,87.09,87.0,87.04,6100.0,46.7306,46.752,46.7037,46.7252,6100.0
2008-08-27 15:00:00,87.05,87.16,86.99,87.0,7800.0,46.7306,46.7896,46.6984,46.7037,7800.0
2008-08-27 15:05:00,87.01,87.11,86.91,87.11,14200.0,46.7091,46.7628,46.6554,46.7628,14200.0
2008-08-27 15:10:00,87.13,87.13,86.89,87.01,21200.0,46.7735,46.7735,46.6447,46.7091,21200.0
2008-08-27 15:15:00,87.01,87.02,86.7,86.79,31200.0,46.7091,46.7145,46.5427,46.591,31200.0
2008-08-27 15:20:00,86.82,86.82,86.63,86.63,13500.0,46.6071,46.6071,46.5051,46.5051,13500.0
2008-08-27 15:25:00,86.69,86.7,86.58,86.61,14700.0,46.5373,46.5427,46.4783,46.4944,14700.0
2008-08-27 15:30:00,86.59,86.66,86.46,86.61,12600.0,46.4836,46.5212,46.4138,46.4944,12600.0
2008-08-27 15:35:00,86.64,86.67,86.56,86.64,13400.0,46.5105,46.5266,46.4675,46.5105,13400.0
2008-08-27 15:40:00,86.64,86.75,86.64,86.67,27100.0,46.5105,46.5695,46.5105,46.5266,27100.0
2008-08-27 15:45:00,86.67,86.71,86.52,86.6,21900.0,46.5266,46.5481,46.4461,46.489,21900.0
2008-08-27 15:50:00,86.6,86.82,86.57,86.8,17600.0,46.489,46.6071,46.4729,46.5964,17600.0
2008-08-27 15:55:00,86.82,88.17,86.79,87.29,84600.0,46.6071,47.3318,46.591,46.8594,84600.0
2008-08-28 09:30:00,87.56,89.97,87.56,88.35,17300.0,47.0044,48.2981,47.0044,47.4284,17300.0
2008-08-28 09:35:00,88.35,88.38,88.13,88.36,14100.0,47.4284,47.4446,47.3103,47.4338,14100.0
2008-08-28 09:40:00,88.32,88.45,87.86,87.89,16200.0,47.4123,47.4821,47.1654,47.1815,16200.0
2008-08-28 09:45:00,87.96,88.14,87.82,88.0,15600.0,47.2191,47.3157,47.1439,47.2406,15600.0
2008-08-28 09:50:00,88.01,88.09,87.79,87.91,9300.0,47.2459,47.2889,47.1278,47.1922,9300.0
2008-08-28 09:55:00,87.88,88.09,87.81,88.09,14900.0,47.1761,47.2889,47.1386,47.2889,14900.0
2008-08-28 10:00:00,88.04,88.06,87.74,87.77,7200.0,47.262,47.2728,47.101,47.1171,7200.0
2008-08-28 10:05:00,87.77,87.87,87.76,87.79,5700.0,47.1171,47.1708,47.1117,47.1278,5700.0
2008-08-28 10:10:00,87.8,87.85,87.73,87.81,3600.0,47.1332,47.16,47.0956,47.1386,3600.0
2008-08-28 10:15:00,87.86,87.9,87.77,87.84,6300.0,47.1654,47.1869,47.1171,47.1547,6300.0
2008-08-28 10:20:00,87.79,87.8,87.63,87.71,5300.0,47.1278,47.1332,47.0419,47.0849,5300.0
2008-08-28 10:25:00,87.73,87.76,87.65,87.65,5800.0,47.0956,47.1117,47.0527,47.0527,5800.0
2008-08-28 10:30:00,87.7,87.8,87.68,87.73,7100.0,47.0795,47.1332,47.0688,47.0956,7100.0
2008-08-28 10:35:00,87.79,88.19,87.79,88.17,13700.0,47.1278,47.3426,47.1278,47.3318,13700.0
2008-08-28 10:40:00,88.1,88.36,88.08,88.34,10200.0,47.2942,47.4338,47.2835,47.4231,10200.0
2008-08-28 10:45:00,88.27,88.45,88.22,88.45,6400.0,47.3855,47.4821,47.3587,47.4821,6400.0
2008-08-28 10:50:00,88.48,88.69,88.41,88.69,6700.0,47.4982,47.611,47.4607,47.611,6700.0
2008-08-28 10:55:00,88.66,88.75,88.51,88.51,8300.0,47.5949,47.6432,47.5143,47.5143,8300.0
2008-08-28 11:00:00,88.47,88.53,88.39,88.43,7500.0,47.4929,47.5251,47.4499,47.4714,7500.0
2008-08-28 11:05:00,88.42,88.57,88.37,88.51,4900.0,47.466,47.5465,47.4392,47.5143,4900.0
2008-08-28 11:10:00,88.44,88.58,88.43,88.58,4600.0,47.4768,47.5519,47.4714,47.5519,4600.0
2008-08-28 11:15:00,88.58,88.68,88.46,88.67,5000.0,47.5519,47.6056,47.4875,47.6002,5000.0
2008-08-28 11:20:00,88.69,88.75,88.61,88.65,5600.0,47.611,47.6432,47.568,47.5895,5600.0
2008-08-28 11:25:00,88.68,88.76,88.62,88.76,3800.0,47.6056,47.6485,47.5734,47.6485,3800.0
2008-08-28 11:30:00,88.69,88.84,88.69,88.79,5400.0,47.611,47.6915,47.611,47.6646,5400.0
2008-08-28 11:35:00,88.84,88.94,88.8,88.86,8400.0,47.6915,47.7452,47.67,47.7022,8400.0
2008-08-28 11:40:00,88.86,88.91,88.61,88.88,27900.0,47.7022,47.7291,47.568,47.713,27900.0
2008-08-28 11:45:00,88.87,89.11,88.84,89.08,7800.0,47.7076,47.8364,47.6915,47.8203,7800.0
2008-08-28 11:50:00,89.06,89.31,89.03,89.28,7800.0,47.8096,47.9438,47.7935,47.9277,7800.0
2008-08-28 11:55:00,89.28,89.36,89.22,89.35,5900.0,47.9277,47.9706,47.8955,47.9653,5900.0
2008-08-28 12:00:00,89.32,89.36,89.14,89.3,11000.0,47.9492,47.9706,47.8525,47.9384,11000.0
2008-08-28 12:05:00,89.27,89.3,89.14,89.25,6600.0,47.9223,47.9384,47.8525,47.9116,6600.0
2008-08-28 12:10:00,89.21,89.22,89.12,89.12,3500.0,47.8901,47.8955,47.8418,47.8418,3500.0
2008-08-28 12:15:00,89.1,89.26,89.1,89.26,6200.0,47.8311,47.917,47.8311,47.917,6200.0
2008-08-28 12:20:00,89.26,89.29,89.21,89.29,3300.0,47.917,47.9331,47.8901,47.9331,3300.0
2008-08-28 12:25:00,89.31,89.41,89.17,89.37,9300.0,47.9438,47.9975,47.8686,47.976,9300.0
2008-08-28 12:30:00,89.42,89.42,89.08,89.1,11900.0,48.0028,48.0028,47.8203,47.8311,11900.0
2008-08-28 12:35:00,89.14,89.2,89.09,89.09,4600.0,47.8525,47.8847,47.8257,47.8257,4600.0
2008-08-28 12:40:00,89.13,89.21,89.08,89.1,11400.0,47.8472,47.8901,47.8203,47.8311,11400.0
2008-08-28 12:45:00,89.07,89.12,88.97,88.97,4300.0,47.815,47.8418,47.7613,47.7613,4300.0
2008-08-28 12:50:00,88.93,89.13,88.92,89.13,9000.0,47.7398,47.8472,47.7344,47.8472,9000.0
2008-08-28 12:55:00,89.13,89.15,88.97,88.97,20800.0,47.8472,47.8579,47.7613,47.7613,20800.0
2008-08-28 13:00:00,89.03,89.14,88.98,89.09,4600.0,47.7935,47.8525,47.7666,47.8257,4600.0
2008-08-28 13:05:00,89.07,89.09,88.95,88.95,4500.0,47.815,47.8257,47.7505,47.7505,4500.0
2008-08-28 13:10:00,89.01,89.02,88.91,89.0,4600.0,47.7828,47.7881,47.7291,47.7774,4600.0
2008-08-28 13:15:00,89.01,89.06,88.97,89.06,3800.0,47.7828,47.8096,47.7613,47.8096,3800.0
2008-08-28 13:20:00,89.06,89.06,88.93,89.02,5300.0,47.8096,47.8096,47.7398,47.7881,5300.0
2008-08-28 13:25:00,89.02,89.03,88.85,88.99,6400.0,47.7881,47.7935,47.6969,47.772,6400.0
2008-08-28 13:30:00,88.96,89.02,88.9,89.0,7700.0,47.7559,47.7881,47.7237,47.7774,7700.0
2008-08-28 13:35:00,89.03,89.03,88.77,88.81,10100.0,47.7935,47.7935,47.6539,47.6754,10100.0
2008-08-28 13:40:00,88.81,89.0,88.81,88.93,6400.0,47.6754,47.7774,47.6754,47.7398,6400.0
2008-08-28 13:45:00,88.93,88.93,88.82,88.87,4300.0,47.7398,47.7398,47.6808,47.7076,4300.0
2008-08-28 13:50:00,88.81,88.89,88.76,88.86,3900.0,47.6754,47.7183,47.6485,47.7022,3900.0
2008-08-28 13:55:00,88.83,88.91,88.8,88.91,4800.0,47.6861,47.7291,47.67,47.7291,4800.0
2008-08-28 14:00:00,88.86,88.89,88.7,88.77,8700.0,47.7022,47.7183,47.6163,47.6539,8700.0
2008-08-28 14:05:00,88.7,88.72,88.61,88.62,4600.0,47.6163,47.6271,47.568,47.5734,4600.0
2008-08-28 14:10:00,88.67,88.9,88.67,88.9,9500.0,47.6002,47.7237,47.6002,47.7237,9500.0
2008-08-28 14:15:00,88.89,88.89,88.75,88.83,8400.0,47.7183,47.7183,47.6432,47.6861,8400.0
2008-08-28 14:20:00,88.81,88.9,88.78,88.85,7400.0,47.6754,47.7237,47.6593,47.6969,7400.0
2008-08-28 14:25:00,88.84,88.9,88.73,88.9,7700.0,47.6915,47.7237,47.6324,47.7237,7700.0
2008-08-28 14:30:00,88.9,88.9,88.77,88.83,10800.0,47.7237,47.7237,47.6539,47.6861,10800.0
2008-08-28 14:35:00,88.84,88.94,88.83,88.89,6100.0,47.6915,47.7452,47.6861,47.7183,6100.0
2008-08-28 14:40:00,88.95,89.03,88.78,88.87,12200.0,47.7505,47.7935,47.6593,47.7076,12200.0
2008-08-28 14:45:00,88.9,88.9,88.77,88.83,4700.0,47.7237,47.7237,47.6539,47.6861,4700.0
2008-08-28 14:50:00,88.86,88.86,88.77,88.84,6900.0,47.7022,47.7022,47.6539,47.6915,6900.0
2008-08-28 14:55:00,88.83,88.89,88.72,88.75,14700.0,47.6861,47.7183,47.6271,47.6432,14700.0
2008-08-28 15:00:00,88.75,88.83,88.67,88.79,6100.0,47.6432,47.6861,47.6002,47.6646,6100.0
2008-08-28 15:05:00,88.85,88.98,88.83,88.89,10900.0,47.6969,47.7666,47.6861,47.7183,10900.0
2008-08-28 15:10:00,88.89,88.93,88.8,88.83,6100.0,47.7183,47.7398,47.67,47.6861,6100.0
2008-08-28 15:15:00,88.86,88.93,88.83,88.87,4100.0,47.7022,47.7398,47.6861,47.7076,4100.0
2008-08-28 15:20:00,88.86,88.97,88.68,88.9,18000.0,47.7022,47.7613,47.6056,47.7237,18000.0
2008-08-28 15:25:00,88.93,89.08,88.85,89.05,25100.0,47.7398,47.8203,47.6969,47.8042,25100.0
2008-08-28 15:30:00,89.01,89.05,88.9,89.02,24300.0,47.7828,47.8042,47.7237,47.7881,24300.0
2008-08-28 15:35:00,89.03,89.22,89.0,89.2,15000.0,47.7935,47.8955,47.7774,47.8847,15000.0
2008-08-28 15:40:00,89.21,89.42,89.21,89.31,34400.0,47.8901,48.0028,47.8901,47.9438,34400.0
2008-08-28 15:45:00,89.27,89.28,88.95,88.95,25300.0,47.9223,47.9277,47.7505,47.7505,25300.0
2008-08-28 15:50:00,89.0,89.27,88.93,89.27,55800.0,47.7774,47.9223,47.7398,47.9223,55800.0
2008-08-28 15:55:00,89.27,90.12,89.22,89.79,228900.0,47.9223,48.3786,47.8955,48.2015,228900.0
2008-08-29 09:30:00,88.79,88.88,88.18,88.38,12000.0,47.6646,47.713,47.3372,47.4446,12000.0
2008-08-29 09:35:00,88.45,88.73,87.85,87.89,10100.0,47.4821,47.6324,47.16,47.1815,10100.0
2008-08-29 09:40:00,87.93,88.84,87.93,88.68,15600.0,47.203,47.6915,47.203,47.6056,15600.0
2008-08-29 09:45:00,88.68,88.94,88.58,88.81,22900.0,47.6056,47.7452,47.5519,47.6754,22900.0
2008-08-29 09:50:00,88.71,88.83,88.37,88.65,18000.0,47.6217,47.6861,47.4392,47.5895,18000.0
2008-08-29 09:55:00,88.7,89.01,88.48,89.01,11700.0,47.6163,47.7828,47.4982,47.7828,11700.0
2008-08-29 10:00:00,89.11,89.23,88.88,89.0,10100.0,47.8364,47.9009,47.713,47.7774,10100.0
2008-08-29 10:05:00,89.0,89.08,88.86,88.91,4700.0,47.7774,47.8203,47.7022,47.7291,4700.0
2008-08-29 10:10:00,88.85,89.02,88.85,88.96,2400.0,47.6969,47.7881,47.6969,47.7559,2400.0
2008-08-29 10:15:00,88.93,89.01,88.9,88.9,5200.0,47.7398,47.7828,47.7237,47.7237,5200.0
2008-08-29 10:20:00,88.87,88.99,88.63,88.74,7200.0,47.7076,47.772,47.5788,47.6378,7200.0
2008-08-29 10:25:00,88.73,88.84,88.68,88.68,3300.0,47.6324,47.6915,47.6056,47.6056,3300.0
2008-08-29 10:30:00,88.78,88.85,88.66,88.74,5700.0,47.6593,47.6969,47.5949,47.6378,5700.0
2008-08-29 10:35:00,88.76,88.76,88.55,88.6,5900.0,47.6485,47.6485,47.5358,47.5627,5900.0
2008-08-29 10:40:00,88.54,88.54,88.27,88.41,8600.0,47.5304,47.5304,47.3855,47.4607,8600.0
2008-08-29 10:45:00,88.35,88.43,88.27,88.33,5200.0,47.4284,47.4714,47.3855,47.4177,5200.0
2008-08-29 10:50:00,88.29,88.41,88.29,88.36,5100.0,47.3962,47.4607,47.3962,47.4338,5100.0
2008-08-29 10:55:00,88.38,88.4,88.29,88.33,2000.0,47.4446,47.4553,47.3962,47.4177,2000.0
2008-08-29 11:00:00,88.39,88.62,88.34,88.55,8400.0,47.4499,47.5734,47.4231,47.5358,8400.0
2008-08-29 11:05:00,88.55,88.94,88.55,88.94,10800.0,47.5358,47.7452,47.5358,47.7452,10800.0
2008-08-29 11:10:00,88.94,89.18,88.88,89.18,12000.0,47.7452,47.874,47.713,47.874,12000.0
2008-08-29 11:15:00,89.17,89.29,89.1,89.29,7000.0,47.8686,47.9331,47.8311,47.9331,7000.0
2008-08-29 11:20:00,89.23,89.28,88.99,88.99,8400.0,47.9009,47.9277,47.772,47.772,8400.0
2008-08-29 11:25:00,88.96,89.12,88.93,89.09,5700.0,47.7559,47.8418,47.7398,47.8257,5700.0
2008-08-29 11:30:00,89.03,89.14,88.91,89.14,7600.0,47.7935,47.8525,47.7291,47.8525,7600.0
2008-08-29 11:35:00,89.13,89.14,88.83,88.94,6300.0,47.8472,47.8525,47.6861,47.7452,6300.0
2008-08-29 11:40:00,88.96,89.2,88.96,89.16,6100.0,47.7559,47.8847,47.7559,47.8633,6100.0
2008-08-29 11:45:00,89.2,89.22,88.96,89.08,4800.0,47.8847,47.8955,47.7559,47.8203,4800.0
2008-08-29 11:50:00,89.14,89.2,89.01,89.17,5600.0,47.8525,47.8847,47.7828,47.8686,5600.0
2008-08-29 11:55:00,89.22,89.25,89.09,89.17,7000.0,47.8955,47.9116,47.8257,47.8686,7000.0
2008-08-29 12:00:00,89.22,89.22,88.94,88.99,4200.0,47.8955,47.8955,47.7452,47.772,4200.0
2008-08-29 12:05:00,88.95,88.95,88.77,88.91,11600.0,47.7505,47.7505,47.6539,47.7291,11600.0
2008-08-29 12:10:00,88.91,88.91,88.79,88.79,4500.0,47.7291,47.7291,47.6646,47.6646,4500.0
2008-08-29 12:15:00,88.72,89.13,88.71,89.05,18800.0,47.6271,47.8472,47.6217,47.8042,18800.0
2008-08-29 12:20:00,89.06,89.19,88.97,88.97,8700.0,47.8096,47.8794,47.7613,47.7613,8700.0
2008-08-29 12:25:00,89.0,89.04,88.88,88.9,6300.0,47.7774,47.7989,47.713,47.7237,6300.0
2008-08-29 12:30:00,88.96,89.02,88.88,88.88,2900.0,47.7559,47.7881,47.713,47.713,2900.0
2008-08-29 12:35:00,88.86,88.9,88.79,88.82,5300.0,47.7022,47.7237,47.6646,47.6808,5300.0
2008-08-29 12:40:00,88.8,88.88,88.69,88.77,7900.0,47.67,47.713,47.611,47.6539,7900.0
2008-08-29 12:45:00,88.82,88.91,88.65,88.68,26000.0,47.6808,47.7291,47.5895,47.6056,26000.0
2008-08-29 12:50:00,88.65,88.89,88.64,88.81,12800.0,47.5895,47.7183,47.5841,47.6754,12800.0
2008-08-29 12:55:00,88.81,88.89,88.68,88.81,8500.0,47.6754,47.7183,47.6056,47.6754,8500.0
2008-08-29 13:00:00,88.78,89.0,88.73,88.94,10000.0,47.6593,47.7774,47.6324,47.7452,10000.0
2008-08-29 13:05:00,88.98,88.99,88.75,88.82,8600.0,47.7666,47.772,47.6432,47.6808,8600.0
2008-08-29 13:10:00,88.83,89.26,88.81,89.26,8100.0,47.6861,47.917,47.6754,47.917,8100.0
2008-08-29 13:15:00,89.28,89.4,89.18,89.4,8700.0,47.9277,47.9921,47.874,47.9921,8700.0
2008-08-29 13:20:00,89.45,89.55,89.31,89.43,11400.0,48.019,48.0726,47.9438,48.0082,11400.0
2008-08-29 13:25:00,89.4,89.53,89.3,89.4,8200.0,47.9921,48.0619,47.9384,47.9921,8200.0
2008-08-29 13:30:00,89.42,89.54,89.31,89.32,8300.0,48.0028,48.0673,47.9438,47.9492,8300.0
2008-08-29 13:35:00,89.29,89.45,89.26,89.26,7200.0,47.9331,48.019,47.917,47.917,7200.0
2008-08-29 13:40:00,89.27,89.48,89.27,89.31,7600.0,47.9223,48.0351,47.9223,47.9438,7600.0
2008-08-29 13:45:00,89.31,89.39,89.22,89.36,6800.0,47.9438,47.9867,47.8955,47.9706,6800.0
2008-08-29 13:50:00,89.38,89.42,89.29,89.33,5100.0,47.9814,48.0028,47.9331,47.9545,5100.0
2008-08-29 13:55:00,89.38,89.41,89.25,89.41,7200.0,47.9814,47.9975,47.9116,47.9975,7200.0
2008-08-29 14:00:00,89.39,89.48,89.18,89.3,13700.0,47.9867,48.0351,47.874,47.9384,13700.0
2008-08-29 14:05:00,89.27,89.3,89.22,89.27,4900.0,47.9223,47.9384,47.8955,47.9223,4900.0
2008-08-29 14:10:00,89.31,89.38,89.24,89.35,5800.0,47.9438,47.9814,47.9062,47.9653,5800.0
2008-08-29 14:15:00,89.32,89.36,89.11,89.25,15000.0,47.9492,47.9706,47.8364,47.9116,15000.0
2008-08-29 14:20:00,89.28,89.36,89.23,89.24,5600.0,47.9277,47.9706,47.9009,47.9062,5600.0
2008-08-29 14:25:00,89.2,89.56,89.2,89.51,10400.0,47.8847,48.078,47.8847,48.0512,10400.0
2008-08-29 14:30:00,89.54,89.62,89.43,89.57,7200.0,48.0673,48.1102,48.0082,48.0834,7200.0
2008-08-29 14:35:00,89.58,89.64,89.5,89.63,4400.0,48.0887,48.121,48.0458,48.1156,4400.0
2008-08-29 14:40:00,89.61,89.63,89.45,89.46,6000.0,48.1048,48.1156,48.019,48.0243,6000.0
2008-08-29 14:45:00,89.45,89.51,89.31,89.48,6000.0,48.019,48.0512,47.9438,48.0351,6000.0
2008-08-29 14:50:00,89.48,89.49,89.4,89.43,3300.0,48.0351,48.0404,47.9921,48.0082,3300.0
2008-08-29 14:55:00,89.46,89.56,89.45,89.53,7600.0,48.0243,48.078,48.019,48.0619,7600.0
2008-08-29 15:00:00,89.53,89.53,89.37,89.37,6900.0,48.0619,48.0619,47.976,47.976,6900.0
2008-08-29 15:05:00,89.36,89.37,89.26,89.34,4600.0,47.9706,47.976,47.917,47.9599,4600.0
2008-08-29 15:10:00,89.31,89.35,89.25,89.29,4900.0,47.9438,47.9653,47.9116,47.9331,4900.0
2008-08-29 15:15:00,89.29,89.3,89.19,89.28,7400.0,47.9331,47.9384,47.8794,47.9277,7400.0
2008-08-29 15:20:00,89.25,89.25,89.05,89.23,6600.0,47.9116,47.9116,47.8042,47.9009,6600.0
2008-08-29 15:25:00,89.23,89.28,89.08,89.08,6200.0,47.9009,47.9277,47.8203,47.8203,6200.0
2008-08-29 15:30:00,89.07,89.18,89.05,89.16,4400.0,47.815,47.874,47.8042,47.8633,4400.0
2008-08-29 15:35:00,89.2,89.21,88.77,88.77,30400.0,47.8847,47.8901,47.6539,47.6539,30400.0
2008-08-29 15:40:00,88.8,89.01,88.75,88.94,11500.0,47.67,47.7828,47.6432,47.7452,11500.0
2008-08-29 15:45:00,88.94,89.08,88.86,89.05,11000.0,47.7452,47.8203,47.7022,47.8042,11000.0
2008-08-29 15:50:00,89.08,89.12,88.79,88.82,17600.0,47.8203,47.8418,47.6646,47.6808,17600.0
2008-08-29 15:55:00,88.81,88.84,88.26,88.42,83500.0,47.6754,47.6915,47.3801,47.466,83500.0
2008-09-02 09:30:00,90.9,91.0,90.44,90.75,33000.0,48.7973,48.851,48.5504,48.7168,33000.0
2008-09-02 09:35:00,90.75,91.35,90.74,91.12,24100.0,48.7168,49.0389,48.7115,48.9155,24100.0
2008-09-02 09:40:00,91.13,91.64,91.11,91.46,22300.0,48.9208,49.1946,48.9101,49.098,22300.0
2008-09-02 09:45:00,91.48,91.77,91.35,91.35,22100.0,49.1087,49.2644,49.0389,49.0389,22100.0
2008-09-02 09:50:00,91.35,91.5,91.09,91.23,16200.0,49.0389,49.1194,48.8993,48.9745,16200.0
2008-09-02 09:55:00,91.25,91.27,91.0,91.09,12600.0,48.9852,48.996,48.851,48.8993,12600.0
2008-09-02 10:00:00,91.11,91.45,91.02,91.44,20700.0,48.9101,49.0926,48.8618,49.0872,20700.0
2008-09-02 10:05:00,91.37,91.55,91.19,91.26,22300.0,49.0497,49.1463,48.953,48.9906,22300.0
2008-09-02 10:10:00,91.31,91.32,90.97,91.03,18000.0,49.0174,49.0228,48.8349,48.8671,18000.0
2008-09-02 10:15:00,91.08,91.13,90.99,91.03,29300.0,48.894,48.9208,48.8457,48.8671,29300.0
2008-09-02 10:20:00,91.0,91.16,90.97,91.05,55700.0,48.851,48.9369,48.8349,48.8779,55700.0
2008-09-02 10:25:00,91.09,91.15,90.98,91.0,24800.0,48.8993,48.9316,48.8403,48.851,24800.0
2008-09-02 10:30:00,91.05,91.05,90.92,91.0,35900.0,48.8779,48.8779,48.8081,48.851,35900.0
2008-09-02 10:35:00,91.0,91.02,90.89,90.98,36200.0,48.851,48.8618,48.792,48.8403,36200.0
2008-09-02 10:40:00,90.96,91.0,90.8,90.84,22900.0,48.8296,48.851,48.7437,48.7651,22900.0
2008-09-02 10:45:00,90.8,90.84,90.57,90.67,19700.0,48.7437,48.7651,48.6202,48.6739,19700.0
2008-09-02 10:50:00,90.67,90.67,90.38,90.42,28800.0,48.6739,48.6739,48.5182,48.5397,28800.0
2008-09-02 10:55:00,90.4,90.6,90.26,90.58,27400.0,48.5289,48.6363,48.4538,48.6256,27400.0
2008-09-02 11:00:00,90.54,90.68,90.47,90.47,13500.0,48.6041,48.6792,48.5665,48.5665,13500.0
2008-09-02 11:05:00,90.5,90.86,90.49,90.81,22600.0,48.5826,48.7759,48.5773,48.749,22600.0
2008-09-02 11:10:00,90.81,90.85,90.67,90.79,16300.0,48.749,48.7705,48.6739,48.7383,16300.0
2008-09-02 11:15:00,90.8,90.82,90.69,90.76,19000.0,48.7437,48.7544,48.6846,48.7222,19000.0
2008-09-02 11:20:00,90.8,90.81,90.5,90.56,37800.0,48.7437,48.749,48.5826,48.6148,37800.0
2008-09-02 11:25:00,90.56,90.83,90.5,90.62,52800.0,48.6148,48.7598,48.5826,48.647,52800.0
2008-09-02 11:30:00,90.62,90.85,90.53,90.83,68700.0,48.647,48.7705,48.5987,48.7598,68700.0
2008-09-02 11:35:00,90.78,91.24,90.78,91.24,16900.0,48.7329,48.9799,48.7329,48.9799,16900.0
2008-09-02 11:40:00,91.25,91.45,91.17,91.26,30200.0,48.9852,49.0926,48.9423,48.9906,30200.0
2008-09-02 11:45:00,91.23,91.35,91.21,91.34,16500.0,48.9745,49.0389,48.9638,49.0336,16500.0
2008-09-02 11:50:00,91.33,91.33,91.0,91.17,23500.0,49.0282,49.0282,48.851,48.9423,23500.0
2008-09-02 11:55:00,91.17,91.34,91.14,91.15,14500.0,48.9423,49.0336,48.9262,48.9316,14500.0
2008-09-02 12:00:00,91.14,91.19,91.08,91.15,45500.0,48.9262,48.953,48.894,48.9316,45500.0
2008-09-02 12:05:00,91.17,91.23,90.91,90.93,13200.0,48.9423,48.9745,48.8027,48.8135,13200.0
2008-09-02 12:10:00,90.95,90.98,90.83,90.97,7400.0,48.8242,48.8403,48.7598,48.8349,7400.0
2008-09-02 12:15:00,90.95,91.06,90.81,90.85,18000.0,48.8242,48.8832,48.749,48.7705,18000.0
2008-09-02 12:20:00,90.89,90.91,90.75,90.75,11000.0,48.792,48.8027,48.7168,48.7168,11000.0
2008-09-02 12:25:00,90.75,90.76,90.62,90.7,39900.0,48.7168,48.7222,48.647,48.69,39900.0
2008-09-02 12:30:00,90.67,90.82,90.56,90.59,18100.0,48.6739,48.7544,48.6148,48.6309,18100.0
2008-09-02 12:35:00,90.56,90.83,90.56,90.66,19900.0,48.6148,48.7598,48.6148,48.6685,19900.0
2008-09-02 12:40:00,90.67,90.68,90.49,90.55,22600.0,48.6739,48.6792,48.5773,48.6095,22600.0
2008-09-02 12:45:00,90.6,90.6,90.44,90.45,29100.0,48.6363,48.6363,48.5504,48.5558,29100.0
2008-09-02 12:50:00,90.49,90.57,90.41,90.51,18100.0,48.5773,48.6202,48.5343,48.588,18100.0
2008-09-02 12:55:00,90.51,90.78,90.51,90.77,19000.0,48.588,48.7329,48.588,48.7276,19000.0
2008-09-02 13:00:00,90.75,90.75,90.59,90.63,14000.0,48.7168,48.7168,48.6309,48.6524,14000.0
2008-09-02 13:05:00,90.67,91.0,90.65,90.87,30400.0,48.6739,48.851,48.6631,48.7812,30400.0
2008-09-02 13:10:00,90.89,91.07,90.85,91.03,17700.0,48.792,48.8886,48.7705,48.8671,17700.0
2008-09-02 13:15:00,91.04,91.07,91.01,91.03,7300.0,48.8725,48.8886,48.8564,48.8671,7300.0
2008-09-02 13:20:00,90.97,90.97,90.83,90.92,13200.0,48.8349,48.8349,48.7598,48.8081,13200.0
2008-09-02 13:25:00,90.9,90.92,90.8,90.86,9300.0,48.7973,48.8081,48.7437,48.7759,9300.0
2008-09-02 13:30:00,90.88,91.12,90.79,91.12,13800.0,48.7866,48.9155,48.7383,48.9155,13800.0
2008-09-02 13:35:00,91.12,91.31,91.12,91.26,9900.0,48.9155,49.0174,48.9155,48.9906,9900.0
2008-09-02 13:40:00,91.19,91.22,90.87,90.95,9500.0,48.953,48.9691,48.7812,48.8242,9500.0
2008-09-02 13:45:00,90.89,90.94,90.85,90.92,14200.0,48.792,48.8188,48.7705,48.8081,14200.0
2008-09-02 13:50:00,90.87,90.89,90.55,90.69,24200.0,48.7812,48.792,48.6095,48.6846,24200.0
2008-09-02 13:55:00,90.69,90.73,90.61,90.7,23900.0,48.6846,48.7061,48.6417,48.69,23900.0
2008-09-02 14:00:00,90.69,90.74,90.55,90.57,31900.0,48.6846,48.7115,48.6095,48.6202,31900.0
2008-09-02 14:05:00,90.56,90.65,90.44,90.44,28900.0,48.6148,48.6631,48.5504,48.5504,28900.0
2008-09-02 14:10:00,90.45,90.56,90.24,90.47,25900.0,48.5558,48.6148,48.443,48.5665,25900.0
2008-09-02 14:15:00,90.48,90.5,90.23,90.3,28600.0,48.5719,48.5826,48.4377,48.4753,28600.0
2008-09-02 14:20:00,90.3,90.44,90.17,90.38,26600.0,48.4753,48.5504,48.4055,48.5182,26600.0
2008-09-02 14:25:00,90.38,90.55,90.27,90.32,22200.0,48.5182,48.6095,48.4591,48.486,22200.0
2008-09-02 14:30:00,90.32,90.7,90.32,90.6,16800.0,48.486,48.69,48.486,48.6363,16800.0
2008-09-02 14:35:00,90.62,90.65,90.27,90.3,25300.0,48.647,48.6631,48.4591,48.4753,25300.0
2008-09-02 14:40:00,90.35,90.52,90.32,90.43,24100.0,48.5021,48.5934,48.486,48.545,24100.0
2008-09-02 14:45:00,90.41,90.44,90.22,90.24,26100.0,48.5343,48.5504,48.4323,48.443,26100.0
2008-09-02 14:50:00,90.24,90.24,89.98,90.0,19900.0,48.443,48.443,48.3035,48.3142,19900.0
2008-09-02 14:55:00,90.0,90.05,89.88,89.97,36300.0,48.3142,48.341,48.2498,48.2981,36300.0
2008-09-02 15:00:00,89.97,90.04,89.91,89.97,29100.0,48.2981,48.3357,48.2659,48.2981,29100.0
2008-09-02 15:05:00,90.01,90.52,89.99,90.43,43500.0,48.3196,48.5934,48.3088,48.545,43500.0
2008-09-02 15:10:00,90.41,90.57,90.41,90.45,34500.0,48.5343,48.6202,48.5343,48.5558,34500.0
2008-09-02 15:15:00,90.48,90.59,90.34,90.4,39000.0,48.5719,48.6309,48.4967,48.5289,39000.0
2008-09-02 15:20:00,90.4,90.59,90.33,90.52,28200.0,48.5289,48.6309,48.4914,48.5934,28200.0
2008-09-02 15:25:00,90.54,90.74,90.46,90.68,31000.0,48.6041,48.7115,48.5611,48.6792,31000.0
2008-09-02 15:30:00,90.68,90.92,90.68,90.85,22700.0,48.6792,48.8081,48.6792,48.7705,22700.0
2008-09-02 15:35:00,90.88,90.91,90.65,90.7,24800.0,48.7866,48.8027,48.6631,48.69,24800.0
2008-09-02 15:40:00,90.7,90.76,90.48,90.54,25700.0,48.69,48.7222,48.5719,48.6041,25700.0
2008-09-02 15:45:00,90.54,90.95,90.46,90.9,38400.0,48.6041,48.8242,48.5611,48.7973,38400.0
2008-09-02 15:50:00,90.95,91.08,90.92,91.04,58200.0,48.8242,48.894,48.8081,48.8725,58200.0
2008-09-02 15:55:00,91.03,91.23,90.95,91.21,104500.0,48.8671,48.9745,48.8242,48.9638,104500.0
2008-09-03 09:30:00,90.6,90.68,90.13,90.54,12100.0,48.6363,48.6792,48.384,48.6041,12100.0
2008-09-03 09:35:00,90.57,90.59,90.29,90.47,32300.0,48.6202,48.6309,48.4699,48.5665,32300.0
2008-09-03 09:40:00,90.47,90.59,90.3,90.54,26800.0,48.5665,48.6309,48.4753,48.6041,26800.0
2008-09-03 09:45:00,90.47,90.61,90.29,90.55,26200.0,48.5665,48.6417,48.4699,48.6095,26200.0
2008-09-03 09:50:00,90.63,91.05,90.61,91.05,41100.0,48.6524,48.8779,48.6417,48.8779,41100.0
2008-09-03 09:55:00,91.02,91.07,90.94,91.05,28600.0,48.8618,48.8886,48.8188,48.8779,28600.0
2008-09-03 10:00:00,91.07,91.34,90.88,91.29,33000.0,48.8886,49.0336,48.7866,49.0067,33000.0
2008-09-03 10:05:00,91.28,91.56,90.67,90.72,25900.0,49.0013,49.1517,48.6739,48.7007,25900.0
2008-09-03 10:10:00,90.69,90.7,90.47,90.65,14800.0,48.6846,48.69,48.5665,48.6631,14800.0
2008-09-03 10:15:00,90.66,90.7,90.5,90.55,17900.0,48.6685,48.69,48.5826,48.6095,17900.0
2008-09-03 10:20:00,90.55,90.94,90.51,90.91,13700.0,48.6095,48.8188,48.588,48.8027,13700.0
2008-09-03 10:25:00,90.93,90.94,90.74,90.76,17600.0,48.8135,48.8188,48.7115,48.7222,17600.0
2008-09-03 10:30:00,90.75,90.94,90.74,90.82,12800.0,48.7168,48.8188,48.7115,48.7544,12800.0
2008-09-03 10:35:00,90.83,91.13,90.79,91.05,22500.0,48.7598,48.9208,48.7383,48.8779,22500.0
2008-09-03 10:40:00,91.05,91.4,91.02,91.39,15100.0,48.8779,49.0658,48.8618,49.0604,15100.0
2008-09-03 10:45:00,91.32,91.33,90.9,90.92,20700.0,49.0228,49.0282,48.7973,48.8081,20700.0
2008-09-03 10:50:00,90.93,91.1,90.8,90.85,20400.0,48.8135,48.9047,48.7437,48.7705,20400.0
2008-09-03 10:55:00,90.9,91.09,90.85,90.96,13900.0,48.7973,48.8993,48.7705,48.8296,13900.0
2008-09-03 11:00:00,90.98,91.21,90.9,91.21,15400.0,48.8403,48.9638,48.7973,48.9638,15400.0
2008-09-03 11:05:00,91.18,91.38,91.09,91.1,17900.0,48.9477,49.055,48.8993,48.9047,17900.0
2008-09-03 11:10:00,91.13,91.16,90.6,90.6,16000.0,48.9208,48.9369,48.6363,48.6363,16000.0
2008-09-03 11:15:00,90.64,90.7,90.48,90.65,17300.0,48.6578,48.69,48.5719,48.6631,17300.0
2008-09-03 11:20:00,90.62,90.76,90.54,90.6,25200.0,48.647,48.7222,48.6041,48.6363,25200.0
2008-09-03 11:25:00,90.59,90.67,90.31,90.33,15800.0,48.6309,48.6739,48.4806,48.4914,15800.0
2008-09-03 11:30:00,90.37,90.38,90.25,90.25,9600.0,48.5128,48.5182,48.4484,48.4484,9600.0
2008-09-03 11:35:00,90.27,90.33,90.09,90.33,12600.0,48.4591,48.4914,48.3625,48.4914,12600.0
2008-09-03 11:40:00,90.33,90.52,90.28,90.45,6300.0,48.4914,48.5934,48.4645,48.5558,6300.0
2008-09-03 11:45:00,90.45,90.47,90.29,90.3,5400.0,48.5558,48.5665,48.4699,48.4753,5400.0
2008-09-03 11:50:00,90.29,90.56,90.28,90.56,7700.0,48.4699,48.6148,48.4645,48.6148,7700.0
2008-09-03 11:55:00,90.5,90.53,90.25,90.31,17500.0,48.5826,48.5987,48.4484,48.4806,17500.0
2008-09-03 12:00:00,90.32,90.39,89.98,90.07,17100.0,48.486,48.5236,48.3035,48.3518,17100.0
2008-09-03 12:05:00,90.07,90.22,90.05,90.13,10700.0,48.3518,48.4323,48.341,48.384,10700.0
2008-09-03 12:10:00,90.09,90.41,89.98,90.41,12900.0,48.3625,48.5343,48.3035,48.5343,12900.0
2008-09-03 12:15:00,90.41,90.53,90.22,90.46,13400.0,48.5343,48.5987,48.4323,48.5611,13400.0
2008-09-03 12:20:00,90.53,90.76,90.35,90.64,17500.0,48.5987,48.7222,48.5021,48.6578,17500.0
2008-09-03 12:25:00,90.69,90.73,90.52,90.52,10000.0,48.6846,48.7061,48.5934,48.5934,10000.0
2008-09-03 12:30:00,90.53,90.53,90.22,90.3,7000.0,48.5987,48.5987,48.4323,48.4753,7000.0
2008-09-03 12:35:00,90.3,90.72,90.3,90.55,11700.0,48.4753,48.7007,48.4753,48.6095,11700.0
2008-09-03 12:40:00,90.62,90.64,90.35,90.37,7100.0,48.647,48.6578,48.5021,48.5128,7100.0
2008-09-03 12:45:00,90.37,90.54,90.36,90.49,8900.0,48.5128,48.6041,48.5075,48.5773,8900.0
2008-09-03 12:50:00,90.49,90.68,90.49,90.67,6500.0,48.5773,48.6792,48.5773,48.6739,6500.0
2008-09-03 12:55:00,90.65,90.65,90.44,90.48,9500.0,48.6631,48.6631,48.5504,48.5719,9500.0
2008-09-03 13:00:00,90.49,90.53,90.23,90.33,10700.0,48.5773,48.5987,48.4377,48.4914,10700.0
2008-09-03 13:05:00,90.31,90.57,90.28,90.57,7300.0,48.4806,48.6202,48.4645,48.6202,7300.0
2008-09-03 13:10:00,90.59,90.72,90.53,90.68,14600.0,48.6309,48.7007,48.5987,48.6792,14600.0
2008-09-03 13:15:00,90.68,90.84,90.67,90.82,8200.0,48.6792,48.7651,48.6739,48.7544,8200.0
2008-09-03 13:20:00,90.82,90.97,90.8,90.93,9200.0,48.7544,48.8349,48.7437,48.8135,9200.0
2008-09-03 13:25:00,90.88,90.89,90.72,90.75,9800.0,48.7866,48.792,48.7007,48.7168,9800.0
2008-09-03 13:30:00,90.74,90.88,90.72,90.8,8200.0,48.7115,48.7866,48.7007,48.7437,8200.0
2008-09-03 13:35:00,90.83,90.85,90.77,90.82,7100.0,48.7598,48.7705,48.7276,48.7544,7100.0
2008-09-03 13:40:00,90.78,90.87,90.65,90.8,12600.0,48.7329,48.7812,48.6631,48.7437,12600.0
2008-09-03 13:45:00,90.86,90.97,90.83,90.91,17900.0,48.7759,48.8349,48.7598,48.8027,17900.0
2008-09-03 13:50:00,90.85,90.91,90.77,90.84,17700.0,48.7705,48.8027,48.7276,48.7651,17700.0
2008-09-03 13:55:00,90.79,90.95,90.79,90.89,8800.0,48.7383,48.8242,48.7383,48.792,8800.0
2008-09-03 14:00:00,90.87,91.06,90.51,91.06,30200.0,48.7812,48.8832,48.588,48.8832,30200.0
2008-09-03 14:05:00,91.0,91.0,90.64,90.7,18300.0,48.851,48.851,48.6578,48.69,18300.0
2008-09-03 14:10:00,90.68,90.73,90.49,90.61,21800.0,48.6792,48.7061,48.5773,48.6417,21800.0
2008-09-03 14:15:00,90.61,90.67,90.55,90.59,8700.0,48.6417,48.6739,48.6095,48.6309,8700.0
2008-09-03 14:20:00,90.57,90.62,90.35,90.45,12300.0,48.6202,48.647,48.5021,48.5558,12300.0
2008-09-03 14:25:00,90.45,90.71,90.37,90.7,9200.0,48.5558,48.6954,48.5128,48.69,9200.0
2008-09-03 14:30:00,90.66,90.79,90.64,90.76,9700.0,48.6685,48.7383,48.6578,48.7222,9700.0
2008-09-03 14:35:00,90.76,90.89,90.69,90.88,11600.0,48.7222,48.792,48.6846,48.7866,11600.0
2008-09-03 14:40:00,90.86,90.89,90.73,90.77,14500.0,48.7759,48.792,48.7061,48.7276,14500.0
2008-09-03 14:45:00,90.73,90.8,90.47,90.53,17600.0,48.7061,48.7437,48.5665,48.5987,17600.0
2008-09-03 14:50:00,90.53,90.54,90.36,90.41,16200.0,48.5987,48.6041,48.5075,48.5343,16200.0
2008-09-03 14:55:00,90.41,90.73,90.39,90.67,13100.0,48.5343,48.7061,48.5236,48.6739,13100.0
2008-09-03 15:00:00,90.67,90.83,90.59,90.59,20400.0,48.6739,48.7598,48.6309,48.6309,20400.0
2008-09-03 15:05:00,90.55,90.69,90.47,90.65,12300.0,48.6095,48.6846,48.5665,48.6631,12300.0
2008-09-03 15:10:00,90.68,90.89,90.57,90.85,10000.0,48.6792,48.792,48.6202,48.7705,10000.0
2008-09-03 15:15:00,90.91,90.93,90.59,90.89,20100.0,48.8027,48.8135,48.6309,48.792,20100.0
2008-09-03 15:20:00,90.87,91.36,90.81,91.22,33300.0,48.7812,49.0443,48.749,48.9691,33300.0
2008-09-03 15:25:00,91.25,91.29,90.9,90.9,22100.0,48.9852,49.0067,48.7973,48.7973,22100.0
2008-09-03 15:30:00,90.9,91.04,90.78,90.9,18000.0,48.7973,48.8725,48.7329,48.7973,18000.0
2008-09-03 15:35:00,90.96,91.15,90.92,91.02,28600.0,48.8296,48.9316,48.8081,48.8618,28600.0
2008-09-03 15:40:00,91.05,91.39,90.97,91.09,52600.0,48.8779,49.0604,48.8349,48.8993,52600.0
2008-09-03 15:45:00,91.09,91.25,90.99,91.15,26200.0,48.8993,48.9852,48.8457,48.9316,26200.0
2008-09-03 15:50:00,91.16,91.41,91.06,91.36,37100.0,48.9369,49.0711,48.8832,49.0443,37100.0
2008-09-03 15:55:00,91.37,91.78,91.24,91.67,72500.0,49.0497,49.2698,48.9799,49.2107,72500.0
2008-09-04 09:30:00,90.13,90.57,89.86,90.38,19700.0,48.384,48.6202,48.2391,48.5182,19700.0
2008-09-04 09:35:00,90.37,90.69,90.37,90.6,6800.0,48.5128,48.6846,48.5128,48.6363,6800.0
2008-09-04 09:40:00,90.56,90.64,90.27,90.61,10900.0,48.6148,48.6578,48.4591,48.6417,10900.0
2008-09-04 09:45:00,90.64,90.88,90.3,90.88,14300.0,48.6578,48.7866,48.4753,48.7866,14300.0
2008-09-04 09:50:00,90.93,91.48,90.91,91.01,15200.0,48.8135,49.1087,48.8027,48.8564,15200.0
2008-09-04 09:55:00,91.01,91.2,90.92,90.96,13500.0,48.8564,48.9584,48.8081,48.8296,13500.0
2008-09-04 10:00:00,91.01,91.27,90.94,91.15,14500.0,48.8564,48.996,48.8188,48.9316,14500.0
2008-09-04 10:05:00,91.16,91.25,90.94,91.17,27300.0,48.9369,48.9852,48.8188,48.9423,27300.0
2008-09-04 10:10:00,91.23,91.45,91.23,91.43,8400.0,48.9745,49.0926,48.9745,49.0819,8400.0
2008-09-04 10:15:00,91.37,91.44,91.25,91.38,18000.0,49.0497,49.0872,48.9852,49.055,18000.0
2008-09-04 10:20:00,91.44,91.58,91.37,91.53,16400.0,49.0872,49.1624,49.0497,49.1355,16400.0
2008-09-04 10:25:00,91.47,91.62,91.47,91.57,17800.0,49.1033,49.1839,49.1033,49.157,17800.0
2008-09-04 10:30:00,91.54,91.54,90.75,90.93,17800.0,49.1409,49.1409,48.7168,48.8135,17800.0
2008-09-04 10:35:00,91.0,91.13,90.71,91.0,20100.0,48.851,48.9208,48.6954,48.851,20100.0
2008-09-04 10:40:00,90.85,90.86,90.42,90.65,18800.0,48.7705,48.7759,48.5397,48.6631,18800.0
2008-09-04 10:45:00,90.71,90.86,90.46,90.53,7900.0,48.6954,48.7759,48.5611,48.5987,7900.0
2008-09-04 10:50:00,90.57,90.98,90.56,90.85,13200.0,48.6202,48.8403,48.6148,48.7705,13200.0
2008-09-04 10:55:00,90.83,90.99,90.69,90.83,6600.0,48.7598,48.8457,48.6846,48.7598,6600.0
2008-09-04 11:00:00,90.85,90.88,90.54,90.61,14100.0,48.7705,48.7866,48.6041,48.6417,14100.0
2008-09-04 11:05:00,90.63,90.69,90.45,90.62,24200.0,48.6524,48.6846,48.5558,48.647,24200.0
2008-09-04 11:10:00,90.66,90.8,90.41,90.8,13700.0,48.6685,48.7437,48.5343,48.7437,13700.0
2008-09-04 11:15:00,90.85,91.1,90.64,91.03,22400.0,48.7705,48.9047,48.6578,48.8671,22400.0
2008-09-04 11:20:00,91.02,91.11,90.72,90.87,17500.0,48.8618,48.9101,48.7007,48.7812,17500.0
2008-09-04 11:25:00,90.87,91.09,90.79,90.87,14000.0,48.7812,48.8993,48.7383,48.7812,14000.0
2008-09-04 11:30:00,90.91,91.06,90.76,91.01,19400.0,48.8027,48.8832,48.7222,48.8564,19400.0
2008-09-04 11:35:00,90.97,91.1,90.92,91.03,17300.0,48.8349,48.9047,48.8081,48.8671,17300.0
2008-09-04 11:40:00,91.04,91.04,90.78,90.92,16700.0,48.8725,48.8725,48.7329,48.8081,16700.0
2008-09-04 11:45:00,90.92,90.95,90.82,90.86,18500.0,48.8081,48.8242,48.7544,48.7759,18500.0
2008-09-04 11:50:00,90.89,91.11,90.89,90.95,12400.0,48.792,48.9101,48.792,48.8242,12400.0
2008-09-04 11:55:00,90.95,90.96,90.72,90.74,5900.0,48.8242,48.8296,48.7007,48.7115,5900.0
2008-09-04 12:00:00,90.7,90.89,90.63,90.77,11200.0,48.69,48.792,48.6524,48.7276,11200.0
2008-09-04 12:05:00,90.82,90.9,90.72,90.75,4900.0,48.7544,48.7973,48.7007,48.7168,4900.0
2008-09-04 12:10:00,90.78,90.82,90.58,90.75,6000.0,48.7329,48.7544,48.6256,48.7168,6000.0
2008-09-04 12:15:00,90.68,90.76,90.68,90.74,2400.0,48.6792,48.7222,48.6792,48.7115,2400.0
2008-09-04 12:20:00,90.72,90.9,90.72,90.84,6000.0,48.7007,48.7973,48.7007,48.7651,6000.0
2008-09-04 12:25:00,90.82,90.83,90.6,90.75,5100.0,48.7544,48.7598,48.6363,48.7168,5100.0
2008-09-04 12:30:00,90.74,90.86,90.68,90.81,5900.0,48.7115,48.7759,48.6792,48.749,5900.0
2008-09-04 12:35:00,90.81,90.91,90.78,90.91,10700.0,48.749,48.8027,48.7329,48.8027,10700.0
2008-09-04 12:40:00,90.91,90.95,90.84,90.95,27700.0,48.8027,48.8242,48.7651,48.8242,27700.0
2008-09-04 12:45:00,90.95,90.95,90.44,90.51,11600.0,48.8242,48.8242,48.5504,48.588,11600.0
2008-09-04 12:50:00,90.5,90.66,90.5,90.59,12000.0,48.5826,48.6685,48.5826,48.6309,12000.0
2008-09-04 12:55:00,90.61,90.69,90.57,90.67,6900.0,48.6417,48.6846,48.6202,48.6739,6900.0
2008-09-04 13:00:00,90.69,90.79,90.66,90.73,12600.0,48.6846,48.7383,48.6685,48.7061,12600.0
2008-09-04 13:05:00,90.78,90.83,90.59,90.79,14200.0,48.7329,48.7598,48.6309,48.7383,14200.0
2008-09-04 13:10:00,90.79,90.81,90.58,90.58,6800.0,48.7383,48.749,48.6256,48.6256,6800.0
2008-09-04 13:15:00,90.59,90.72,90.45,90.47,11000.0,48.6309,48.7007,48.5558,48.5665,11000.0
2008-09-04 13:20:00,90.43,90.49,90.32,90.32,8500.0,48.545,48.5773,48.486,48.486,8500.0
2008-09-04 13:25:00,90.33,90.4,89.7,89.88,34200.0,48.4914,48.5289,48.1532,48.2498,34200.0
2008-09-04 13:30:00,89.87,89.97,89.81,89.91,13100.0,48.2444,48.2981,48.2122,48.2659,13100.0
2008-09-04 13:35:00,89.92,90.2,89.88,90.19,9500.0,48.2713,48.4216,48.2498,48.4162,9500.0
2008-09-04 13:40:00,90.17,90.21,90.12,90.21,6800.0,48.4055,48.4269,48.3786,48.4269,6800.0
2008-09-04 13:45:00,90.21,90.46,90.21,90.41,19500.0,48.4269,48.5611,48.4269,48.5343,19500.0
2008-09-04 13:50:00,90.41,90.44,90.21,90.35,8500.0,48.5343,48.5504,48.4269,48.5021,8500.0
2008-09-04 13:55:00,90.35,90.62,90.35,90.54,9300.0,48.5021,48.647,48.5021,48.6041,9300.0
2008-09-04 14:00:00,90.58,90.6,90.36,90.39,5300.0,48.6256,48.6363,48.5075,48.5236,5300.0
2008-09-04 14:05:00,90.35,90.36,89.87,89.89,15900.0,48.5021,48.5075,48.2444,48.2552,15900.0
2008-09-04 14:10:00,89.94,89.94,89.54,89.63,18900.0,48.282,48.282,48.0673,48.1156,18900.0
2008-09-04 14:15:00,89.66,89.86,89.63,89.66,11900.0,48.1317,48.2391,48.1156,48.1317,11900.0
2008-09-04 14:20:00,89.66,89.76,89.57,89.7,12800.0,48.1317,48.1854,48.0834,48.1532,12800.0
2008-09-04 14:25:00,89.68,89.85,89.68,89.78,19900.0,48.1424,48.2337,48.1424,48.1961,19900.0
2008-09-04 14:30:00,89.78,89.82,89.53,89.58,14700.0,48.1961,48.2176,48.0619,48.0887,14700.0
2008-09-04 14:35:00,89.59,89.75,89.55,89.75,11300.0,48.0941,48.18,48.0726,48.18,11300.0
2008-09-04 14:40:00,89.78,89.87,89.65,89.65,18400.0,48.1961,48.2444,48.1263,48.1263,18400.0
2008-09-04 14:45:00,89.67,89.67,89.39,89.43,16700.0,48.1371,48.1371,47.9867,48.0082,16700.0
2008-09-04 14:50:00,89.43,89.48,89.31,89.44,10200.0,48.0082,48.0351,47.9438,48.0136,10200.0
2008-09-04 14:55:00,89.44,89.68,89.4,89.66,10500.0,48.0136,48.1424,47.9921,48.1317,10500.0
2008-09-04 15:00:00,89.73,89.81,89.62,89.64,19600.0,48.1693,48.2122,48.1102,48.121,19600.0
2008-09-04 15:05:00,89.62,90.87,89.62,89.84,32000.0,48.1102,48.7812,48.1102,48.2283,32000.0
2008-09-04 15:10:00,89.81,90.35,89.74,90.3,19000.0,48.2122,48.5021,48.1746,48.4753,19000.0
2008-09-04 15:15:00,90.22,90.44,90.0,90.06,23900.0,48.4323,48.5504,48.3142,48.3464,23900.0
2008-09-04 15:20:00,90.01,90.01,89.8,89.86,12400.0,48.3196,48.3196,48.2068,48.2391,12400.0
2008-09-04 15:25:00,89.88,90.1,89.86,90.06,14500.0,48.2498,48.3679,48.2391,48.3464,14500.0
2008-09-04 15:30:00,90.06,90.2,90.01,90.19,19300.0,48.3464,48.4216,48.3196,48.4162,19300.0
2008-09-04 15:35:00,90.2,90.26,89.9,89.94,15200.0,48.4216,48.4538,48.2605,48.282,15200.0
2008-09-04 15:40:00,89.88,89.9,89.55,89.81,36100.0,48.2498,48.2605,48.0726,48.2122,36100.0
2008-09-04 15:45:00,89.81,89.86,89.56,89.64,28500.0,48.2122,48.2391,48.078,48.121,28500.0
2008-09-04 15:50:00,89.61,89.85,89.38,89.4,38100.0,48.1048,48.2337,47.9814,47.9921,38100.0
2008-09-04 15:55:00,89.39,89.47,88.81,89.03,148200.0,47.9867,48.0297,47.6754,47.7935,148200.0
2008-09-05 09:30:00,88.5,88.6,87.7,87.7,29900.0,47.509,47.5627,47.0795,47.0795,29900.0
2008-09-05 09:35:00,87.79,87.85,87.26,87.41,16600.0,47.1278,47.16,46.8433,46.9238,16600.0
2008-09-05 09:40:00,87.5,87.66,87.26,87.66,20100.0,46.9721,47.058,46.8433,47.058,20100.0
2008-09-05 09:45:00,87.66,88.43,87.66,88.11,13600.0,47.058,47.4714,47.058,47.2996,13600.0
2008-09-05 09:50:00,88.11,88.24,87.58,87.85,13700.0,47.2996,47.3694,47.0151,47.16,13700.0
2008-09-05 09:55:00,87.72,87.99,87.58,87.71,14400.0,47.0902,47.2352,47.0151,47.0849,14400.0
2008-09-05 10:00:00,87.7,87.84,87.54,87.7,24300.0,47.0795,47.1547,46.9936,47.0795,24300.0
2008-09-05 10:05:00,87.66,87.68,87.29,87.29,18300.0,47.058,47.0688,46.8594,46.8594,18300.0
2008-09-05 10:10:00,87.26,87.44,87.1,87.44,20500.0,46.8433,46.9399,46.7574,46.9399,20500.0
2008-09-05 10:15:00,87.34,87.57,87.3,87.35,18100.0,46.8863,47.0097,46.8648,46.8916,18100.0
2008-09-05 10:20:00,87.43,87.61,87.43,87.57,7700.0,46.9346,47.0312,46.9346,47.0097,7700.0
2008-09-05 10:25:00,87.55,87.67,87.45,87.45,32100.0,46.999,47.0634,46.9453,46.9453,32100.0
2008-09-05 10:30:00,87.44,87.46,87.29,87.37,20100.0,46.9399,46.9507,46.8594,46.9024,20100.0
2008-09-05 10:35:00,87.46,87.72,87.38,87.49,21800.0,46.9507,47.0902,46.9077,46.9668,21800.0
2008-09-05 10:40:00,87.45,87.51,87.24,87.29,22500.0,46.9453,46.9775,46.8326,46.8594,22500.0
2008-09-05 10:45:00,87.35,87.42,87.05,87.1,17800.0,46.8916,46.9292,46.7306,46.7574,17800.0
2008-09-05 10:50:00,87.17,87.17,86.88,86.88,6200.0,46.795,46.795,46.6393,46.6393,6200.0
2008-09-05 10:55:00,86.88,86.95,86.63,86.73,19800.0,46.6393,46.6769,46.5051,46.5588,19800.0
2008-09-05 11:00:00,86.73,86.88,86.51,86.62,18400.0,46.5588,46.6393,46.4407,46.4997,18400.0
2008-09-05 11:05:00,86.72,86.85,86.65,86.79,13500.0,46.5534,46.6232,46.5158,46.591,13500.0
2008-09-05 11:10:00,86.7,86.71,86.52,86.61,8300.0,46.5427,46.5481,46.4461,46.4944,8300.0
2008-09-05 11:15:00,86.65,86.7,86.48,86.48,12200.0,46.5158,46.5427,46.4246,46.4246,12200.0
2008-09-05 11:20:00,86.47,86.89,86.47,86.89,12000.0,46.4192,46.6447,46.4192,46.6447,12000.0
2008-09-05 11:25:00,86.93,87.33,86.93,87.08,13700.0,46.6662,46.8809,46.6662,46.7467,13700.0
2008-09-05 11:30:00,87.1,87.13,87.0,87.09,3800.0,46.7574,46.7735,46.7037,46.752,3800.0
2008-09-05 11:35:00,87.08,87.35,87.05,87.22,18800.0,46.7467,46.8916,46.7306,46.8218,18800.0
2008-09-05 11:40:00,87.18,87.54,87.17,87.34,12000.0,46.8004,46.9936,46.795,46.8863,12000.0
2008-09-05 11:45:00,87.45,87.53,87.17,87.17,67500.0,46.9453,46.9883,46.795,46.795,67500.0
2008-09-05 11:50:00,87.24,87.7,87.15,87.57,24600.0,46.8326,47.0795,46.7843,47.0097,24600.0
2008-09-05 11:55:00,87.63,87.85,87.35,87.4,27200.0,47.0419,47.16,46.8916,46.9185,27200.0
2008-09-05 12:00:00,87.45,87.85,87.42,87.65,25400.0,46.9453,47.16,46.9292,47.0527,25400.0
2008-09-05 12:05:00,87.6,87.68,87.5,87.62,13700.0,47.0258,47.0688,46.9721,47.0366,13700.0
2008-09-05 12:10:00,87.62,87.62,87.12,87.24,19000.0,47.0366,47.0366,46.7682,46.8326,19000.0
2008-09-05 12:15:00,87.26,87.31,87.16,87.23,6500.0,46.8433,46.8701,46.7896,46.8272,6500.0
2008-09-05 12:20:00,87.31,87.31,87.15,87.22,3500.0,46.8701,46.8701,46.7843,46.8218,3500.0
2008-09-05 12:25:00,87.26,87.6,87.16,87.54,8000.0,46.8433,47.0258,46.7896,46.9936,8000.0
2008-09-05 12:30:00,87.58,88.02,87.58,87.74,13000.0,47.0151,47.2513,47.0151,47.101,13000.0
2008-09-05 12:35:00,87.72,87.88,87.68,87.74,9000.0,47.0902,47.1761,47.0688,47.101,9000.0
2008-09-05 12:40:00,87.79,87.8,87.66,87.74,9000.0,47.1278,47.1332,47.058,47.101,9000.0
2008-09-05 12:45:00,87.74,87.95,87.65,87.84,10600.0,47.101,47.2137,47.0527,47.1547,10600.0
2008-09-05 12:50:00,87.96,88.02,87.83,87.97,12400.0,47.2191,47.2513,47.1493,47.2245,12400.0
2008-09-05 12:55:00,88.04,88.04,87.77,87.79,12500.0,47.262,47.262,47.1171,47.1278,12500.0
2008-09-05 13:00:00,87.78,87.88,87.63,87.63,6900.0,47.1225,47.1761,47.0419,47.0419,6900.0
2008-09-05 13:05:00,87.69,88.07,87.66,87.98,21000.0,47.0741,47.2781,47.058,47.2298,21000.0
2008-09-05 13:10:00,87.95,88.07,87.9,88.05,9400.0,47.2137,47.2781,47.1869,47.2674,9400.0
2008-09-05 13:15:00,88.05,88.24,87.99,88.04,21400.0,47.2674,47.3694,47.2352,47.262,21400.0
2008-09-05 13:20:00,88.09,88.09,87.9,88.02,3500.0,47.2889,47.2889,47.1869,47.2513,3500.0
2008-09-05 13:25:00,88.04,88.16,88.0,88.16,2900.0,47.262,47.3264,47.2406,47.3264,2900.0
2008-09-05 13:30:00,88.16,88.38,88.06,88.23,8100.0,47.3264,47.4446,47.2728,47.364,8100.0
2008-09-05 13:35:00,88.27,88.33,87.89,87.89,21100.0,47.3855,47.4177,47.1815,47.1815,21100.0
2008-09-05 13:40:00,87.93,88.14,87.93,88.07,9000.0,47.203,47.3157,47.203,47.2781,9000.0
2008-09-05 13:45:00,88.05,88.09,87.92,87.99,8800.0,47.2674,47.2889,47.1976,47.2352,8800.0
2008-09-05 13:50:00,87.94,88.04,87.94,88.03,3000.0,47.2083,47.262,47.2083,47.2567,3000.0
2008-09-05 13:55:00,88.08,88.21,88.06,88.21,9800.0,47.2835,47.3533,47.2728,47.3533,9800.0
2008-09-05 14:00:00,88.18,88.18,87.85,88.02,9100.0,47.3372,47.3372,47.16,47.2513,9100.0
2008-09-05 14:05:00,88.1,88.19,87.98,88.14,9100.0,47.2942,47.3426,47.2298,47.3157,9100.0
2008-09-05 14:10:00,88.07,88.32,87.95,88.21,9700.0,47.2781,47.4123,47.2137,47.3533,9700.0
2008-09-05 14:15:00,88.17,88.18,87.99,88.14,11500.0,47.3318,47.3372,47.2352,47.3157,11500.0
2008-09-05 14:20:00,88.14,88.44,88.1,88.1,19100.0,47.3157,47.4768,47.2942,47.2942,19100.0
2008-09-05 14:25:00,88.11,88.42,88.06,88.35,6400.0,47.2996,47.466,47.2728,47.4284,6400.0
2008-09-05 14:30:00,88.44,88.51,88.33,88.45,10300.0,47.4768,47.5143,47.4177,47.4821,10300.0
2008-09-05 14:35:00,88.37,88.43,88.24,88.24,6300.0,47.4392,47.4714,47.3694,47.3694,6300.0
2008-09-05 14:40:00,88.29,88.32,88.15,88.26,8200.0,47.3962,47.4123,47.3211,47.3801,8200.0
2008-09-05 14:45:00,88.28,88.34,88.19,88.29,7800.0,47.3909,47.4231,47.3426,47.3962,7800.0
2008-09-05 14:50:00,88.29,88.53,88.28,88.52,10300.0,47.3962,47.5251,47.3909,47.5197,10300.0
2008-09-05 14:55:00,88.56,88.79,88.54,88.73,13500.0,47.5412,47.6646,47.5304,47.6324,13500.0
2008-09-05 15:00:00,88.73,88.73,88.49,88.51,16200.0,47.6324,47.6324,47.5036,47.5143,16200.0
2008-09-05 15:05:00,88.52,88.55,88.3,88.3,13100.0,47.5197,47.5358,47.4016,47.4016,13100.0
2008-09-05 15:10:00,88.34,88.34,88.15,88.17,10000.0,47.4231,47.4231,47.3211,47.3318,10000.0
2008-09-05 15:15:00,88.21,88.32,88.17,88.26,13300.0,47.3533,47.4123,47.3318,47.3801,13300.0
2008-09-05 15:20:00,88.2,88.25,87.9,88.06,22400.0,47.3479,47.3748,47.1869,47.2728,22400.0
2008-09-05 15:25:00,88.02,88.17,88.0,88.12,12400.0,47.2513,47.3318,47.2406,47.305,12400.0
2008-09-05 15:30:00,88.11,88.22,88.04,88.14,12300.0,47.2996,47.3587,47.262,47.3157,12300.0
2008-09-05 15:35:00,88.16,88.3,88.09,88.29,26400.0,47.3264,47.4016,47.2889,47.3962,26400.0
2008-09-05 15:40:00,88.29,88.34,88.13,88.3,23200.0,47.3962,47.4231,47.3103,47.4016,23200.0
2008-09-05 15:45:00,88.3,88.66,88.3,88.48,26800.0,47.4016,47.5949,47.4016,47.4982,26800.0
2008-09-05 15:50:00,88.46,88.7,88.45,88.57,40700.0,47.4875,47.6163,47.4821,47.5465,40700.0
2008-09-05 15:55:00,88.61,88.69,88.48,88.6,63400.0,47.568,47.611,47.4982,47.5627,63400.0
2008-09-08 09:30:00,91.99,93.54,91.99,93.3,62700.0,49.3825,50.2146,49.3825,50.0857,62700.0
2008-09-08 09:35:00,93.3,93.44,92.07,92.24,29100.0,50.0857,50.1609,49.4254,49.5167,29100.0
2008-09-08 09:40:00,92.07,92.51,91.97,92.26,35600.0,49.4254,49.6616,49.3718,49.5274,35600.0
2008-09-08 09:45:00,92.26,92.47,91.43,91.69,78100.0,49.5274,49.6402,49.0819,49.2214,78100.0
2008-09-08 09:50:00,91.7,91.7,90.65,90.66,36800.0,49.2268,49.2268,48.6631,48.6685,36800.0
2008-09-08 09:55:00,90.66,90.9,90.32,90.45,35000.0,48.6685,48.7973,48.486,48.5558,35000.0
2008-09-08 10:00:00,90.44,91.19,90.21,91.19,40500.0,48.5504,48.953,48.4269,48.953,40500.0
2008-09-08 10:05:00,91.19,91.5,90.99,91.49,21500.0,48.953,49.1194,48.8457,49.1141,21500.0
2008-09-08 10:10:00,91.49,91.93,91.42,91.68,31700.0,49.1141,49.3503,49.0765,49.2161,31700.0
2008-09-08 10:15:00,91.75,91.78,91.09,91.19,9800.0,49.2536,49.2698,48.8993,48.953,9800.0
2008-09-08 10:20:00,91.19,91.54,91.15,91.54,15300.0,48.953,49.1409,48.9316,49.1409,15300.0
2008-09-08 10:25:00,91.56,91.9,91.34,91.34,14500.0,49.1517,49.3342,49.0336,49.0336,14500.0
2008-09-08 10:30:00,91.45,91.82,91.45,91.65,15000.0,49.0926,49.2912,49.0926,49.2,15000.0
2008-09-08 10:35:00,91.64,91.97,91.56,91.97,10200.0,49.1946,49.3718,49.1517,49.3718,10200.0
2008-09-08 10:40:00,91.86,92.25,91.7,91.73,31300.0,49.3127,49.5221,49.2268,49.2429,31300.0
2008-09-08 10:45:00,91.66,91.77,91.57,91.6,12000.0,49.2053,49.2644,49.157,49.1731,12000.0
2008-09-08 10:50:00,91.55,91.55,90.86,90.87,22700.0,49.1463,49.1463,48.7759,48.7812,22700.0
2008-09-08 10:55:00,90.86,91.53,90.86,91.17,22900.0,48.7759,49.1355,48.7759,48.9423,22900.0
2008-09-08 11:00:00,91.17,91.6,90.64,91.6,49500.0,48.9423,49.1731,48.6578,49.1731,49500.0
2008-09-08 11:05:00,91.55,91.97,91.45,91.49,28400.0,49.1463,49.3718,49.0926,49.1141,28400.0
2008-09-08 11:10:00,91.54,92.0,91.48,91.77,11700.0,49.1409,49.3879,49.1087,49.2644,11700.0
2008-09-08 11:15:00,91.75,91.79,91.37,91.77,19500.0,49.2536,49.2751,49.0497,49.2644,19500.0
2008-09-08 11:20:00,91.76,92.08,91.68,92.01,18500.0,49.259,49.4308,49.2161,49.3932,18500.0
2008-09-08 11:25:00,92.04,92.08,91.52,91.52,12300.0,49.4093,49.4308,49.1302,49.1302,12300.0
2008-09-08 11:30:00,91.61,91.8,91.57,91.68,17700.0,49.1785,49.2805,49.157,49.2161,17700.0
2008-09-08 11:35:00,91.68,91.95,91.64,91.75,13400.0,49.2161,49.361,49.1946,49.2536,13400.0
2008-09-08 11:40:00,91.69,91.8,91.33,91.42,19600.0,49.2214,49.2805,49.0282,49.0765,19600.0
2008-09-08 11:45:00,91.4,91.55,91.03,91.21,19900.0,49.0658,49.1463,48.8671,48.9638,19900.0
2008-09-08 11:50:00,91.22,91.42,91.02,91.02,16100.0,48.9691,49.0765,48.8618,48.8618,16100.0
2008-09-08 11:55:00,90.99,91.12,90.67,91.12,22500.0,48.8457,48.9155,48.6739,48.9155,22500.0
2008-09-08 12:00:00,91.04,91.27,90.9,90.98,13400.0,48.8725,48.996,48.7973,48.8403,13400.0
2008-09-08 12:05:00,91.0,91.0,90.63,90.84,10900.0,48.851,48.851,48.6524,48.7651,10900.0
2008-09-08 12:10:00,90.74,90.79,90.35,90.59,38100.0,48.7115,48.7383,48.5021,48.6309,38100.0
2008-09-08 12:15:00,90.54,90.75,90.5,90.7,22100.0,48.6041,48.7168,48.5826,48.69,22100.0
2008-09-08 12:20:00,90.72,90.77,90.61,90.71,17700.0,48.7007,48.7276,48.6417,48.6954,17700.0
2008-09-08 12:25:00,90.73,90.97,90.7,90.83,27400.0,48.7061,48.8349,48.69,48.7598,27400.0
2008-09-08 12:30:00,90.85,91.25,90.81,91.16,27200.0,48.7705,48.9852,48.749,48.9369,27200.0
2008-09-08 12:35:00,91.14,91.37,90.99,91.3,18000.0,48.9262,49.0497,48.8457,49.0121,18000.0
2008-09-08 12:40:00,91.41,91.56,91.11,91.11,11300.0,49.0711,49.1517,48.9101,48.9101,11300.0
2008-09-08 12:45:00,91.15,91.53,91.1,91.23,9600.0,48.9316,49.1355,48.9047,48.9745,9600.0
2008-09-08 12:50:00,91.25,91.57,91.14,91.57,10000.0,48.9852,49.157,48.9262,49.157,10000.0
2008-09-08 12:55:00,91.57,91.77,91.51,91.54,17500.0,49.157,49.2644,49.1248,49.1409,17500.0
2008-09-08 13:00:00,91.54,91.8,91.48,91.59,12200.0,49.1409,49.2805,49.1087,49.1678,12200.0
2008-09-08 13:05:00,91.52,91.67,91.05,91.05,10100.0,49.1302,49.2107,48.8779,48.8779,10100.0
2008-09-08 13:10:00,91.09,91.54,91.09,91.5,14800.0,48.8993,49.1409,48.8993,49.1194,14800.0
2008-09-08 13:15:00,91.51,91.51,91.29,91.45,5800.0,49.1248,49.1248,49.0067,49.0926,5800.0
2008-09-08 13:20:00,91.5,91.52,91.23,91.4,11700.0,49.1194,49.1302,48.9745,49.0658,11700.0
2008-09-08 13:25:00,91.48,91.48,91.12,91.16,12400.0,49.1087,49.1087,48.9155,48.9369,12400.0
2008-09-08 13:30:00,91.16,91.23,91.0,91.09,23500.0,48.9369,48.9745,48.851,48.8993,23500.0
2008-09-08 13:35:00,91.11,91.24,90.95,91.04,17100.0,48.9101,48.9799,48.8242,48.8725,17100.0
2008-09-08 13:40:00,91.03,91.2,90.93,91.2,20400.0,48.8671,48.9584,48.8135,48.9584,20400.0
2008-09-08 13:45:00,91.12,91.4,91.12,91.24,13500.0,48.9155,49.0658,48.9155,48.9799,13500.0
2008-09-08 13:50:00,91.21,91.21,90.82,90.87,17000.0,48.9638,48.9638,48.7544,48.7812,17000.0
2008-09-08 13:55:00,90.95,91.18,90.89,91.03,20400.0,48.8242,48.9477,48.792,48.8671,20400.0
2008-09-08 14:00:00,91.0,91.5,90.99,91.44,19500.0,48.851,49.1194,48.8457,49.0872,19500.0
2008-09-08 14:05:00,91.45,91.47,91.18,91.38,12100.0,49.0926,49.1033,48.9477,49.055,12100.0
2008-09-08 14:10:00,91.44,91.73,91.27,91.7,31800.0,49.0872,49.2429,48.996,49.2268,31800.0
2008-09-08 14:15:00,91.71,91.71,91.47,91.52,17000.0,49.2322,49.2322,49.1033,49.1302,17000.0
2008-09-08 14:20:00,91.5,91.68,91.33,91.54,22000.0,49.1194,49.2161,49.0282,49.1409,22000.0
2008-09-08 14:25:00,91.53,91.68,91.42,91.59,10900.0,49.1355,49.2161,49.0765,49.1678,10900.0
2008-09-08 14:30:00,91.63,91.71,91.31,91.42,19200.0,49.1892,49.2322,49.0174,49.0765,19200.0
2008-09-08 14:35:00,91.44,91.71,91.36,91.54,11000.0,49.0872,49.2322,49.0443,49.1409,11000.0
2008-09-08 14:40:00,91.6,91.72,91.48,91.72,12900.0,49.1731,49.2375,49.1087,49.2375,12900.0
2008-09-08 14:45:00,91.65,91.77,91.57,91.58,19500.0,49.2,49.2644,49.157,49.1624,19500.0
2008-09-08 14:50:00,91.6,91.92,91.58,91.92,12900.0,49.1731,49.3449,49.1624,49.3449,12900.0
2008-09-08 14:55:00,91.89,91.92,91.54,91.81,21400.0,49.3288,49.3449,49.1409,49.2859,21400.0
2008-09-08 15:00:00,91.82,91.82,91.6,91.6,7700.0,49.2912,49.2912,49.1731,49.1731,7700.0
2008-09-08 15:05:00,91.6,91.66,91.3,91.3,24900.0,49.1731,49.2053,49.0121,49.0121,24900.0
2008-09-08 15:10:00,91.29,91.75,91.25,91.75,16200.0,49.0067,49.2536,48.9852,49.2536,16200.0
2008-09-08 15:15:00,91.73,91.76,91.46,91.54,15900.0,49.2429,49.259,49.098,49.1409,15900.0
2008-09-08 15:20:00,91.58,92.05,91.55,91.79,22600.0,49.1624,49.4147,49.1463,49.2751,22600.0
2008-09-08 15:25:00,91.79,92.24,91.74,92.08,30600.0,49.2751,49.5167,49.2483,49.4308,30600.0
2008-09-08 15:30:00,92.15,92.33,92.04,92.11,60600.0,49.4684,49.565,49.4093,49.4469,60600.0
2008-09-08 15:35:00,92.21,92.34,91.92,91.98,57900.0,49.5006,49.5704,49.3449,49.3771,57900.0
2008-09-08 15:40:00,92.01,92.54,92.01,92.39,72400.0,49.3932,49.6777,49.3932,49.5972,72400.0
2008-09-08 15:45:00,92.41,92.62,92.26,92.34,57100.0,49.608,49.7207,49.5274,49.5704,57100.0
2008-09-08 15:50:00,92.38,92.82,92.38,92.69,62000.0,49.5918,49.8281,49.5918,49.7583,62000.0
2008-09-08 15:55:00,92.7,93.19,92.67,93.02,174000.0,49.7636,50.0267,49.7475,49.9354,174000.0
2008-09-09 09:30:00,92.89,93.0,92.19,92.21,17400.0,49.8656,49.9247,49.4899,49.5006,17400.0
2008-09-09 09:35:00,92.2,92.3,91.35,91.89,43600.0,49.4952,49.5489,49.0389,49.3288,43600.0
2008-09-09 09:40:00,92.02,92.26,91.75,91.75,49200.0,49.3986,49.5274,49.2536,49.2536,49200.0
2008-09-09 09:45:00,91.75,92.03,91.43,92.02,31800.0,49.2536,49.404,49.0819,49.3986,31800.0
2008-09-09 09:50:00,92.03,92.1,91.56,91.98,21000.0,49.404,49.4415,49.1517,49.3771,21000.0
2008-09-09 09:55:00,92.05,92.22,91.63,91.7,23600.0,49.4147,49.506,49.1892,49.2268,23600.0
2008-09-09 10:00:00,91.73,91.87,91.33,91.64,26200.0,49.2429,49.3181,49.0282,49.1946,26200.0
2008-09-09 10:05:00,91.61,91.95,91.43,91.43,30200.0,49.1785,49.361,49.0819,49.0819,30200.0
2008-09-09 10:10:00,91.49,91.63,91.27,91.59,19500.0,49.1141,49.1892,48.996,49.1678,19500.0
2008-09-09 10:15:00,91.53,91.72,91.29,91.29,28400.0,49.1355,49.2375,49.0067,49.0067,28400.0
2008-09-09 10:20:00,91.35,91.8,91.31,91.7,20300.0,49.0389,49.2805,49.0174,49.2268,20300.0
2008-09-09 10:25:00,91.66,91.86,91.46,91.64,23300.0,49.2053,49.3127,49.098,49.1946,23300.0
2008-09-09 10:30:00,91.64,91.64,91.29,91.31,12100.0,49.1946,49.1946,49.0067,49.0174,12100.0
2008-09-09 10:35:00,91.34,91.52,91.27,91.52,16100.0,49.0336,49.1302,48.996,49.1302,16100.0
2008-09-09 10:40:00,91.49,91.68,91.46,91.68,19600.0,49.1141,49.2161,49.098,49.2161,19600.0
2008-09-09 10:45:00,91.6,91.7,91.19,91.25,24900.0,49.1731,49.2268,48.953,48.9852,24900.0
2008-09-09 10:50:00,91.27,91.27,91.0,91.24,18800.0,48.996,48.996,48.851,48.9799,18800.0
2008-09-09 10:55:00,91.21,91.24,90.79,91.06,34300.0,48.9638,48.9799,48.7383,48.8832,34300.0
2008-09-09 11:00:00,91.06,91.34,90.95,91.25,17500.0,48.8832,49.0336,48.8242,48.9852,17500.0
2008-09-09 11:05:00,91.2,91.25,90.74,90.8,12600.0,48.9584,48.9852,48.7115,48.7437,12600.0
2008-09-09 11:10:00,90.83,90.83,90.3,90.45,16400.0,48.7598,48.7598,48.4753,48.5558,16400.0
2008-09-09 11:15:00,90.45,90.48,90.19,90.37,19300.0,48.5558,48.5719,48.4162,48.5128,19300.0
2008-09-09 11:20:00,90.37,90.99,90.33,90.79,17100.0,48.5128,48.8457,48.4914,48.7383,17100.0
2008-09-09 11:25:00,90.79,91.09,90.79,90.93,14200.0,48.7383,48.8993,48.7383,48.8135,14200.0
2008-09-09 11:30:00,91.0,91.03,90.48,90.59,20400.0,48.851,48.8671,48.5719,48.6309,20400.0
2008-09-09 11:35:00,90.64,90.71,90.56,90.59,21000.0,48.6578,48.6954,48.6148,48.6309,21000.0
2008-09-09 11:40:00,90.51,90.58,90.37,90.4,12000.0,48.588,48.6256,48.5128,48.5289,12000.0
2008-09-09 11:45:00,90.4,90.58,90.28,90.53,46100.0,48.5289,48.6256,48.4645,48.5987,46100.0
2008-09-09 11:50:00,90.53,90.59,90.31,90.36,20500.0,48.5987,48.6309,48.4806,48.5075,20500.0
2008-09-09 11:55:00,90.32,90.36,90.14,90.25,20900.0,48.486,48.5075,48.3894,48.4484,20900.0
2008-09-09 12:00:00,90.25,90.52,90.25,90.47,31000.0,48.4484,48.5934,48.4484,48.5665,31000.0
2008-09-09 12:05:00,90.47,90.53,90.25,90.33,27200.0,48.5665,48.5987,48.4484,48.4914,27200.0
2008-09-09 12:10:00,90.32,90.5,90.04,90.29,12300.0,48.486,48.5826,48.3357,48.4699,12300.0
2008-09-09 12:15:00,90.29,90.49,90.24,90.31,9400.0,48.4699,48.5773,48.443,48.4806,9400.0
2008-09-09 12:20:00,90.27,90.7,90.24,90.6,19700.0,48.4591,48.69,48.443,48.6363,19700.0
2008-09-09 12:25:00,90.6,90.81,90.53,90.75,17900.0,48.6363,48.749,48.5987,48.7168,17900.0
2008-09-09 12:30:00,90.67,90.78,90.46,90.73,20900.0,48.6739,48.7329,48.5611,48.7061,20900.0
2008-09-09 12:35:00,90.7,91.04,90.7,90.94,19500.0,48.69,48.8725,48.69,48.8188,19500.0
2008-09-09 12:40:00,90.93,91.06,90.67,90.79,14100.0,48.8135,48.8832,48.6739,48.7383,14100.0
2008-09-09 12:45:00,90.79,91.04,90.79,90.89,12600.0,48.7383,48.8725,48.7383,48.792,12600.0
2008-09-09 12:50:00,90.89,90.95,90.68,90.83,15900.0,48.792,48.8242,48.6792,48.7598,15900.0
2008-09-09 12:55:00,90.72,90.85,90.72,90.73,4900.0,48.7007,48.7705,48.7007,48.7061,4900.0
2008-09-09 13:00:00,90.73,91.1,90.65,91.1,34000.0,48.7061,48.9047,48.6631,48.9047,34000.0
2008-09-09 13:05:00,91.1,91.19,91.02,91.09,13200.0,48.9047,48.953,48.8618,48.8993,13200.0
2008-09-09 13:10:00,91.09,91.09,90.78,91.06,16500.0,48.8993,48.8993,48.7329,48.8832,16500.0
2008-09-09 13:15:00,91.06,91.11,91.02,91.04,5900.0,48.8832,48.9101,48.8618,48.8725,5900.0
2008-09-09 13:20:00,91.04,91.16,91.0,91.0,7000.0,48.8725,48.9369,48.851,48.851,7000.0
2008-09-09 13:25:00,91.0,91.0,90.67,90.89,14900.0,48.851,48.851,48.6739,48.792,14900.0
2008-09-09 13:30:00,90.87,90.94,90.72,90.94,22900.0,48.7812,48.8188,48.7007,48.8188,22900.0
2008-09-09 13:35:00,90.94,91.05,90.9,91.01,12900.0,48.8188,48.8779,48.7973,48.8564,12900.0
2008-09-09 13:40:00,91.01,91.07,90.86,91.07,13300.0,48.8564,48.8886,48.7759,48.8886,13300.0
2008-09-09 13:45:00,91.03,91.04,90.64,90.64,25000.0,48.8671,48.8725,48.6578,48.6578,25000.0
2008-09-09 13:50:00,90.64,90.84,90.64,90.7,12200.0,48.6578,48.7651,48.6578,48.69,12200.0
2008-09-09 13:55:00,90.71,90.91,90.7,90.74,11600.0,48.6954,48.8027,48.69,48.7115,11600.0
2008-09-09 14:00:00,90.77,90.98,90.68,90.98,23500.0,48.7276,48.8403,48.6792,48.8403,23500.0
2008-09-09 14:05:00,90.93,90.98,90.78,90.96,12300.0,48.8135,48.8403,48.7329,48.8296,12300.0
2008-09-09 14:10:00,90.86,90.86,90.64,90.84,12500.0,48.7759,48.7759,48.6578,48.7651,12500.0
2008-09-09 14:15:00,90.81,90.82,90.53,90.66,21000.0,48.749,48.7544,48.5987,48.6685,21000.0
2008-09-09 14:20:00,90.7,90.94,90.58,90.91,43500.0,48.69,48.8188,48.6256,48.8027,43500.0
2008-09-09 14:25:00,90.9,91.11,90.85,90.89,25100.0,48.7973,48.9101,48.7705,48.792,25100.0
2008-09-09 14:30:00,90.9,90.91,90.26,90.27,37800.0,48.7973,48.8027,48.4538,48.4591,37800.0
2008-09-09 14:35:00,90.25,90.56,90.12,90.14,54500.0,48.4484,48.6148,48.3786,48.3894,54500.0
2008-09-09 14:40:00,90.16,90.4,90.11,90.27,25800.0,48.4001,48.5289,48.3733,48.4591,25800.0
2008-09-09 14:45:00,90.31,90.57,90.04,90.49,23600.0,48.4806,48.6202,48.3357,48.5773,23600.0
2008-09-09 14:50:00,90.53,90.6,90.34,90.36,41300.0,48.5987,48.6363,48.4967,48.5075,41300.0
2008-09-09 14:55:00,90.36,90.45,90.14,90.34,40200.0,48.5075,48.5558,48.3894,48.4967,40200.0
2008-09-09 15:00:00,90.33,90.36,89.99,90.15,50700.0,48.4914,48.5075,48.3088,48.3947,50700.0
2008-09-09 15:05:00,90.15,90.35,90.01,90.35,52900.0,48.3947,48.5021,48.3196,48.5021,52900.0
2008-09-09 15:10:00,90.32,90.55,90.22,90.53,28500.0,48.486,48.6095,48.4323,48.5987,28500.0
2008-09-09 15:15:00,90.55,90.57,90.17,90.18,34800.0,48.6095,48.6202,48.4055,48.4108,34800.0
2008-09-09 15:20:00,90.23,90.36,90.18,90.2,43600.0,48.4377,48.5075,48.4108,48.4216,43600.0
2008-09-09 15:25:00,90.21,90.36,90.02,90.15,50200.0,48.4269,48.5075,48.3249,48.3947,50200.0
2008-09-09 15:30:00,90.2,90.44,90.18,90.23,45300.0,48.4216,48.5504,48.4108,48.4377,45300.0
2008-09-09 15:35:00,90.24,90.24,90.03,90.19,48000.0,48.443,48.443,48.3303,48.4162,48000.0
2008-09-09 15:40:00,90.19,90.32,89.96,90.23,69800.0,48.4162,48.486,48.2927,48.4377,69800.0
2008-09-09 15:45:00,90.2,90.26,89.32,89.33,78900.0,48.4216,48.4538,47.9492,47.9545,78900.0
2008-09-09 15:50:00,89.29,89.54,88.3,88.32,143200.0,47.9331,48.0673,47.4016,47.4123,143200.0
2008-09-09 15:55:00,88.36,88.67,87.17,87.85,393500.0,47.4338,47.6002,46.795,47.16,393500.0
2008-09-10 09:30:00,89.37,89.53,88.01,88.01,58700.0,47.976,48.0619,47.2459,47.2459,58700.0
2008-09-10 09:35:00,88.13,88.37,87.33,87.45,79700.0,47.3103,47.4392,46.8809,46.9453,79700.0
2008-09-10 09:40:00,87.29,87.68,87.19,87.53,49700.0,46.8594,47.0688,46.8057,46.9883,49700.0
2008-09-10 09:45:00,87.51,87.62,87.11,87.29,52500.0,46.9775,47.0366,46.7628,46.8594,52500.0
2008-09-10 09:50:00,87.29,87.73,87.15,87.38,59000.0,46.8594,47.0956,46.7843,46.9077,59000.0
2008-09-10 09:55:00,87.35,87.6,87.25,87.45,58400.0,46.8916,47.0258,46.8379,46.9453,58400.0
2008-09-10 10:00:00,87.45,87.6,87.25,87.57,58000.0,46.9453,47.0258,46.8379,47.0097,58000.0
2008-09-10 10:05:00,87.59,87.69,87.11,87.38,28500.0,47.0205,47.0741,46.7628,46.9077,28500.0
2008-09-10 10:10:00,87.36,87.5,87.13,87.5,10100.0,46.897,46.9721,46.7735,46.9721,10100.0
2008-09-10 10:15:00,87.5,87.58,87.1,87.38,23300.0,46.9721,47.0151,46.7574,46.9077,23300.0
2008-09-10 10:20:00,87.41,87.6,87.33,87.47,28200.0,46.9238,47.0258,46.8809,46.956,28200.0
2008-09-10 10:25:00,87.5,87.52,87.3,87.45,10400.0,46.9721,46.9829,46.8648,46.9453,10400.0
2008-09-10 10:30:00,87.48,87.56,87.32,87.39,15900.0,46.9614,47.0044,46.8755,46.9131,15900.0
2008-09-10 10:35:00,87.33,87.53,87.15,87.25,53100.0,46.8809,46.9883,46.7843,46.8379,53100.0
2008-09-10 10:40:00,87.29,87.3,87.05,87.05,19600.0,46.8594,46.8648,46.7306,46.7306,19600.0
2008-09-10 10:45:00,87.08,87.16,86.54,86.77,25300.0,46.7467,46.7896,46.4568,46.5803,25300.0
2008-09-10 10:50:00,86.77,86.77,86.45,86.45,15500.0,46.5803,46.5803,46.4085,46.4085,15500.0
2008-09-10 10:55:00,86.44,86.44,85.89,85.94,25000.0,46.4031,46.4031,46.1079,46.1347,25000.0
2008-09-10 11:00:00,85.88,86.04,85.72,85.94,28800.0,46.1025,46.1884,46.0166,46.1347,28800.0
2008-09-10 11:05:00,85.94,86.07,85.87,85.96,16600.0,46.1347,46.2045,46.0971,46.1454,16600.0
2008-09-10 11:10:00,85.92,85.97,85.51,85.51,17500.0,46.124,46.1508,45.9039,45.9039,17500.0
2008-09-10 11:15:00,85.55,85.59,85.4,85.58,21400.0,45.9253,45.9468,45.8448,45.9414,21400.0
2008-09-10 11:20:00,85.58,85.69,85.26,85.26,19200.0,45.9414,46.0005,45.7697,45.7697,19200.0
2008-09-10 11:25:00,85.23,85.3,84.83,84.87,24200.0,45.7536,45.7911,45.5388,45.5603,24200.0
2008-09-10 11:30:00,84.83,85.21,84.75,85.1,72600.0,45.5388,45.7428,45.4959,45.6838,72600.0
2008-09-10 11:35:00,85.1,85.18,84.95,85.0,62400.0,45.6838,45.7267,45.6032,45.6301,62400.0
2008-09-10 11:40:00,85.01,85.49,84.97,85.38,75700.0,45.6355,45.8931,45.614,45.8341,75700.0
2008-09-10 11:45:00,85.4,85.65,85.3,85.65,31700.0,45.8448,45.979,45.7911,45.979,31700.0
2008-09-10 11:50:00,85.7,85.95,85.68,85.87,19500.0,46.0059,46.1401,45.9951,46.0971,19500.0
2008-09-10 11:55:00,85.81,86.12,85.75,85.94,20200.0,46.0649,46.2313,46.0327,46.1347,20200.0
2008-09-10 12:00:00,85.96,86.16,85.86,86.07,17100.0,46.1454,46.2528,46.0918,46.2045,17100.0
2008-09-10 12:05:00,86.16,86.44,86.16,86.31,27700.0,46.2528,46.4031,46.2528,46.3333,27700.0
2008-09-10 12:10:00,86.31,86.44,86.08,86.09,25800.0,46.3333,46.4031,46.2099,46.2152,25800.0
2008-09-10 12:15:00,86.07,86.52,86.02,86.28,17700.0,46.2045,46.4461,46.1776,46.3172,17700.0
2008-09-10 12:20:00,86.27,86.53,86.27,86.4,9200.0,46.3119,46.4514,46.3119,46.3816,9200.0
2008-09-10 12:25:00,86.31,86.34,86.1,86.1,13400.0,46.3333,46.3494,46.2206,46.2206,13400.0
2008-09-10 12:30:00,86.14,86.25,86.08,86.14,8200.0,46.2421,46.3011,46.2099,46.2421,8200.0
2008-09-10 12:35:00,86.24,86.55,86.24,86.5,10900.0,46.2957,46.4622,46.2957,46.4353,10900.0
2008-09-10 12:40:00,86.49,86.53,86.39,86.41,10400.0,46.43,46.4514,46.3763,46.387,10400.0
2008-09-10 12:45:00,86.41,86.44,86.15,86.35,6600.0,46.387,46.4031,46.2474,46.3548,6600.0
2008-09-10 12:50:00,86.35,86.41,86.27,86.37,11300.0,46.3548,46.387,46.3119,46.3655,11300.0
2008-09-10 12:55:00,86.4,86.41,86.22,86.24,15300.0,46.3816,46.387,46.285,46.2957,15300.0
2008-09-10 13:00:00,86.24,86.32,86.18,86.26,8500.0,46.2957,46.3387,46.2635,46.3065,8500.0
2008-09-10 13:05:00,86.3,86.4,86.19,86.19,10600.0,46.328,46.3816,46.2689,46.2689,10600.0
2008-09-10 13:10:00,86.2,86.35,86.14,86.15,9900.0,46.2743,46.3548,46.2421,46.2474,9900.0
2008-09-10 13:15:00,86.14,86.35,86.09,86.25,12100.0,46.2421,46.3548,46.2152,46.3011,12100.0
2008-09-10 13:20:00,86.26,86.29,86.1,86.13,10100.0,46.3065,46.3226,46.2206,46.2367,10100.0
2008-09-10 13:25:00,86.1,86.12,85.96,85.99,19600.0,46.2206,46.2313,46.1454,46.1615,19600.0
2008-09-10 13:30:00,85.99,86.07,85.99,86.0,10400.0,46.1615,46.2045,46.1615,46.1669,10400.0
2008-09-10 13:35:00,86.03,86.56,86.0,86.46,23600.0,46.183,46.4675,46.1669,46.4138,23600.0
2008-09-10 13:40:00,86.46,86.49,86.23,86.24,9000.0,46.4138,46.43,46.2904,46.2957,9000.0
2008-09-10 13:45:00,86.26,86.28,86.12,86.23,3400.0,46.3065,46.3172,46.2313,46.2904,3400.0
2008-09-10 13:50:00,86.25,86.38,86.15,86.33,8800.0,46.3011,46.3709,46.2474,46.3441,8800.0
2008-09-10 13:55:00,86.41,86.47,86.29,86.34,3800.0,46.387,46.4192,46.3226,46.3494,3800.0
2008-09-10 14:00:00,86.32,86.41,86.23,86.26,11000.0,46.3387,46.387,46.2904,46.3065,11000.0
2008-09-10 14:05:00,86.26,86.62,86.21,86.59,21500.0,46.3065,46.4997,46.2796,46.4836,21500.0
2008-09-10 14:10:00,86.57,86.6,86.47,86.58,36200.0,46.4729,46.489,46.4192,46.4783,36200.0
2008-09-10 14:15:00,86.58,86.73,86.54,86.65,63300.0,46.4783,46.5588,46.4568,46.5158,63300.0
2008-09-10 14:20:00,86.64,86.65,86.51,86.56,32300.0,46.5105,46.5158,46.4407,46.4675,32300.0
2008-09-10 14:25:00,86.55,86.65,86.4,86.64,23100.0,46.4622,46.5158,46.3816,46.5105,23100.0
2008-09-10 14:30:00,86.64,87.01,86.64,87.01,21000.0,46.5105,46.7091,46.5105,46.7091,21000.0
2008-09-10 14:35:00,87.01,87.05,86.91,86.99,10500.0,46.7091,46.7306,46.6554,46.6984,10500.0
2008-09-10 14:40:00,87.0,87.0,86.76,86.88,21900.0,46.7037,46.7037,46.5749,46.6393,21900.0
2008-09-10 14:45:00,86.88,87.05,86.83,87.03,30200.0,46.6393,46.7306,46.6125,46.7198,30200.0
2008-09-10 14:50:00,86.97,86.99,86.61,86.69,7600.0,46.6876,46.6984,46.4944,46.5373,7600.0
2008-09-10 14:55:00,86.71,86.87,86.58,86.84,19000.0,46.5481,46.6339,46.4783,46.6178,19000.0
2008-09-10 15:00:00,86.88,87.09,86.87,86.99,19800.0,46.6393,46.752,46.6339,46.6984,19800.0
2008-09-10 15:05:00,86.96,87.05,86.75,86.87,26100.0,46.6823,46.7306,46.5695,46.6339,26100.0
2008-09-10 15:10:00,86.88,86.88,86.63,86.81,10900.0,46.6393,46.6393,46.5051,46.6017,10900.0
2008-09-10 15:15:00,86.8,87.01,86.64,86.68,25100.0,46.5964,46.7091,46.5105,46.5319,25100.0
2008-09-10 15:20:00,86.65,86.73,86.56,86.66,29600.0,46.5158,46.5588,46.4675,46.5212,29600.0
2008-09-10 15:25:00,86.67,86.7,86.29,86.49,30700.0,46.5266,46.5427,46.3226,46.43,30700.0
2008-09-10 15:30:00,86.48,86.69,86.48,86.51,30000.0,46.4246,46.5373,46.4246,46.4407,30000.0
2008-09-10 15:35:00,86.52,86.53,86.26,86.45,43200.0,46.4461,46.4514,46.3065,46.4085,43200.0
2008-09-10 15:40:00,86.44,86.94,86.38,86.94,74200.0,46.4031,46.6715,46.3709,46.6715,74200.0
2008-09-10 15:45:00,86.88,86.94,86.5,86.71,48600.0,46.6393,46.6715,46.4353,46.5481,48600.0
2008-09-10 15:50:00,86.73,86.83,86.54,86.58,45100.0,46.5588,46.6125,46.4568,46.4783,45100.0
2008-09-10 15:55:00,86.58,86.6,86.23,86.24,74000.0,46.4783,46.489,46.2904,46.2957,74000.0
2008-09-11 09:30:00,84.49,85.18,84.02,84.88,36700.0,45.6371,46.0098,45.3833,45.8478,36700.0
2008-09-11 09:35:00,84.8,85.14,83.95,84.24,29700.0,45.8046,45.9882,45.3455,45.5021,29700.0
2008-09-11 09:40:00,84.15,84.58,84.15,84.24,14000.0,45.4535,45.6857,45.4535,45.5021,14000.0
2008-09-11 09:45:00,84.35,85.05,84.24,85.02,22300.0,45.5615,45.9396,45.5021,45.9234,22300.0
2008-09-11 09:50:00,84.99,85.51,84.96,84.96,24100.0,45.9072,46.1881,45.891,45.891,24100.0
2008-09-11 09:55:00,85.01,85.07,84.75,84.89,17500.0,45.918,45.9504,45.7776,45.8532,17500.0
2008-09-11 10:00:00,84.91,85.65,84.91,85.25,26700.0,45.864,46.2637,45.864,46.0476,26700.0
2008-09-11 10:05:00,85.24,85.7,85.1,85.53,18900.0,46.0422,46.2907,45.9666,46.1989,18900.0
2008-09-11 10:10:00,85.5,85.99,85.47,85.85,21000.0,46.1827,46.4474,46.1665,46.3717,21000.0
2008-09-11 10:15:00,85.9,85.93,85.2,85.22,22300.0,46.3987,46.4149,46.0206,46.0314,22300.0
2008-09-11 10:20:00,85.28,85.56,85.21,85.49,12800.0,46.0638,46.2151,46.026,46.1773,12800.0
2008-09-11 10:25:00,85.54,85.57,85.0,85.05,11300.0,46.2043,46.2205,45.9126,45.9396,11300.0
2008-09-11 10:30:00,85.05,85.4,85.01,85.28,17200.0,45.9396,46.1287,45.918,46.0638,17200.0
2008-09-11 10:35:00,85.28,85.58,85.28,85.42,17400.0,46.0638,46.2259,46.0638,46.1395,17400.0
2008-09-11 10:40:00,85.42,85.82,85.4,85.8,17400.0,46.1395,46.3555,46.1287,46.3447,17400.0
2008-09-11 10:45:00,85.77,86.02,85.75,85.96,35600.0,46.3285,46.4636,46.3177,46.4312,35600.0
2008-09-11 10:50:00,86.0,86.18,85.91,86.13,30900.0,46.4528,46.55,46.4041,46.523,30900.0
2008-09-11 10:55:00,86.13,86.13,85.6,85.79,10800.0,46.523,46.523,46.2367,46.3393,10800.0
2008-09-11 11:00:00,85.82,86.0,85.79,85.9,11900.0,46.3555,46.4528,46.3393,46.3987,11900.0
2008-09-11 11:05:00,85.92,86.1,85.47,85.47,13500.0,46.4095,46.5068,46.1665,46.1665,13500.0
2008-09-11 11:10:00,85.5,85.71,85.47,85.66,9600.0,46.1827,46.2961,46.1665,46.2691,9600.0
2008-09-11 11:15:00,85.71,86.05,85.66,85.69,13900.0,46.2961,46.4798,46.2691,46.2853,13900.0
2008-09-11 11:20:00,85.71,85.84,85.59,85.81,17000.0,46.2961,46.3663,46.2313,46.3501,17000.0
2008-09-11 11:25:00,85.79,85.92,85.74,85.92,15700.0,46.3393,46.4095,46.3123,46.4095,15700.0
2008-09-11 11:30:00,85.91,86.2,85.91,86.2,29900.0,46.4041,46.5608,46.4041,46.5608,29900.0
2008-09-11 11:35:00,86.19,86.3,86.14,86.17,32300.0,46.5554,46.6148,46.5284,46.5446,32300.0
2008-09-11 11:40:00,86.1,86.36,86.1,86.24,36300.0,46.5068,46.6472,46.5068,46.5824,36300.0
2008-09-11 11:45:00,86.22,86.3,85.97,86.12,22500.0,46.5716,46.6148,46.4366,46.5176,22500.0
2008-09-11 11:50:00,86.23,86.97,86.23,86.9,17100.0,46.577,46.9767,46.577,46.9389,17100.0
2008-09-11 11:55:00,86.97,86.97,86.36,86.66,54300.0,46.9767,46.9767,46.6472,46.8093,54300.0
2008-09-11 12:00:00,86.66,87.19,86.66,86.74,54700.0,46.8093,47.0955,46.8093,46.8525,54700.0
2008-09-11 12:05:00,86.75,86.78,86.5,86.58,19200.0,46.8579,46.8741,46.7228,46.766,19200.0
2008-09-11 12:10:00,86.57,86.58,86.48,86.5,9800.0,46.7606,46.766,46.712,46.7228,9800.0
2008-09-11 12:15:00,86.51,86.76,86.51,86.65,26400.0,46.7282,46.8633,46.7282,46.8039,26400.0
2008-09-11 12:20:00,86.64,86.83,86.59,86.59,25000.0,46.7985,46.9011,46.7714,46.7714,25000.0
2008-09-11 12:25:00,86.61,86.78,86.51,86.69,32800.0,46.7822,46.8741,46.7282,46.8255,32800.0
2008-09-11 12:30:00,86.69,86.79,86.36,86.79,26000.0,46.8255,46.8795,46.6472,46.8795,26000.0
2008-09-11 12:35:00,86.77,86.89,86.25,86.32,22200.0,46.8687,46.9335,46.5878,46.6256,22200.0
2008-09-11 12:40:00,86.23,86.47,86.12,86.44,12500.0,46.577,46.7066,46.5176,46.6904,12500.0
2008-09-11 12:45:00,86.46,86.5,86.32,86.32,24500.0,46.7012,46.7228,46.6256,46.6256,24500.0
2008-09-11 12:50:00,86.38,86.74,86.38,86.74,28100.0,46.658,46.8525,46.658,46.8525,28100.0
2008-09-11 12:55:00,86.75,86.79,86.65,86.73,11900.0,46.8579,46.8795,46.8039,46.8471,11900.0
2008-09-11 13:00:00,86.75,86.8,86.55,86.59,15300.0,46.8579,46.8849,46.7498,46.7714,15300.0
2008-09-11 13:05:00,86.66,86.8,86.62,86.76,25600.0,46.8093,46.8849,46.7876,46.8633,25600.0
2008-09-11 13:10:00,86.74,86.8,86.63,86.7,19100.0,46.8525,46.8849,46.793,46.8309,19100.0
2008-09-11 13:15:00,86.7,86.82,86.5,86.61,27500.0,46.8309,46.8957,46.7228,46.7822,27500.0
2008-09-11 13:20:00,86.63,86.67,86.47,86.54,23500.0,46.793,46.8147,46.7066,46.7444,23500.0
2008-09-11 13:25:00,86.59,86.87,86.5,86.84,14000.0,46.7714,46.9227,46.7228,46.9065,14000.0
2008-09-11 13:30:00,86.87,87.11,86.86,87.05,29600.0,46.9227,47.0523,46.9173,47.0199,29600.0
2008-09-11 13:35:00,87.08,87.44,87.05,87.28,16300.0,47.0361,47.2306,47.0199,47.1441,16300.0
2008-09-11 13:40:00,87.34,87.51,87.16,87.51,8200.0,47.1766,47.2684,47.0793,47.2684,8200.0
2008-09-11 13:45:00,87.57,87.58,87.21,87.28,11400.0,47.3008,47.3062,47.1063,47.1441,11400.0
2008-09-11 13:50:00,87.26,87.74,87.26,87.74,14400.0,47.1333,47.3926,47.1333,47.3926,14400.0
2008-09-11 13:55:00,87.73,87.82,87.57,87.6,6300.0,47.3872,47.4358,47.3008,47.317,6300.0
2008-09-11 14:00:00,87.6,87.82,87.36,87.82,15900.0,47.317,47.4358,47.1874,47.4358,15900.0
2008-09-11 14:05:00,87.81,88.01,87.77,87.82,20700.0,47.4304,47.5385,47.4088,47.4358,20700.0
2008-09-11 14:10:00,87.81,87.89,87.57,87.6,16000.0,47.4304,47.4736,47.3008,47.317,16000.0
2008-09-11 14:15:00,87.6,87.85,87.55,87.59,17500.0,47.317,47.452,47.29,47.3116,17500.0
2008-09-11 14:20:00,87.59,87.99,87.59,87.93,18300.0,47.3116,47.5277,47.3116,47.4952,18300.0
2008-09-11 14:25:00,87.86,87.99,87.71,87.94,7400.0,47.4574,47.5277,47.3764,47.5006,7400.0
2008-09-11 14:30:00,87.93,87.96,87.7,87.86,15600.0,47.4952,47.5114,47.371,47.4574,15600.0
2008-09-11 14:35:00,87.79,87.92,87.69,87.78,22700.0,47.4196,47.4898,47.3656,47.4142,22700.0
2008-09-11 14:40:00,87.75,87.99,87.58,87.94,17000.0,47.398,47.5277,47.3062,47.5006,17000.0
2008-09-11 14:45:00,87.94,88.0,87.73,87.93,16600.0,47.5006,47.5331,47.3872,47.4952,16600.0
2008-09-11 14:50:00,87.95,88.01,87.76,88.0,13100.0,47.506,47.5385,47.4034,47.5331,13100.0
2008-09-11 14:55:00,87.94,87.96,87.55,87.59,12400.0,47.5006,47.5114,47.29,47.3116,12400.0
2008-09-11 15:00:00,87.62,88.0,87.58,87.71,20400.0,47.3278,47.5331,47.3062,47.3764,20400.0
2008-09-11 15:05:00,87.74,88.01,87.68,88.0,24100.0,47.3926,47.5385,47.3602,47.5331,24100.0
2008-09-11 15:10:00,87.98,88.0,87.61,87.65,19200.0,47.5222,47.5331,47.3224,47.344,19200.0
2008-09-11 15:15:00,87.65,87.72,87.3,87.31,30700.0,47.344,47.3818,47.1549,47.1604,30700.0
2008-09-11 15:20:00,87.32,87.65,87.27,87.43,40600.0,47.1658,47.344,47.1387,47.2252,40600.0
2008-09-11 15:25:00,87.41,87.51,87.06,87.12,41400.0,47.2144,47.2684,47.0253,47.0577,41400.0
2008-09-11 15:30:00,87.14,87.55,87.06,87.5,42400.0,47.0685,47.29,47.0253,47.263,42400.0
2008-09-11 15:35:00,87.49,87.63,87.21,87.63,35800.0,47.2576,47.3332,47.1063,47.3332,35800.0
2008-09-11 15:40:00,87.62,87.79,87.37,87.55,46500.0,47.3278,47.4196,47.1928,47.29,46500.0
2008-09-11 15:45:00,87.57,87.75,87.37,87.61,48700.0,47.3008,47.398,47.1928,47.3224,48700.0
2008-09-11 15:50:00,87.59,88.39,87.48,88.3,59900.0,47.3116,47.7437,47.2522,47.6951,59900.0
2008-09-11 15:55:00,88.3,88.94,88.06,88.87,129700.0,47.6951,48.0408,47.5655,48.003,129700.0
2008-09-12 09:30:00,87.52,87.69,87.3,87.69,17700.0,47.2738,47.3656,47.1549,47.3656,17700.0
2008-09-12 09:35:00,87.63,88.15,87.61,87.63,13500.0,47.3332,47.6141,47.3224,47.3332,13500.0
2008-09-12 09:40:00,87.56,88.18,87.31,88.07,12800.0,47.2954,47.6303,47.1604,47.5709,12800.0
2008-09-12 09:45:00,88.11,88.17,87.31,87.53,11000.0,47.5925,47.6249,47.1604,47.2792,11000.0
2008-09-12 09:50:00,87.56,87.74,87.29,87.67,9500.0,47.2954,47.3926,47.1495,47.3548,9500.0
2008-09-12 09:55:00,87.7,88.2,87.7,87.88,31800.0,47.371,47.6411,47.371,47.4682,31800.0
2008-09-12 10:00:00,87.92,88.41,87.91,88.27,25100.0,47.4898,47.7545,47.4844,47.6789,25100.0
2008-09-12 10:05:00,88.35,88.6,88.17,88.56,11500.0,47.7221,47.8571,47.6249,47.8355,11500.0
2008-09-12 10:10:00,88.55,88.55,87.88,87.96,10700.0,47.8301,47.8301,47.4682,47.5114,10700.0
2008-09-12 10:15:00,87.96,88.56,87.9,88.54,11000.0,47.5114,47.8355,47.479,47.8247,11000.0
2008-09-12 10:20:00,88.52,88.69,88.31,88.58,12700.0,47.8139,47.9058,47.7005,47.8463,12700.0
2008-09-12 10:25:00,88.54,88.81,88.46,88.5,11000.0,47.8247,47.9706,47.7815,47.8031,11000.0
2008-09-12 10:30:00,88.54,88.77,88.54,88.54,3700.0,47.8247,47.949,47.8247,47.8247,3700.0
2008-09-12 10:35:00,88.5,88.5,88.12,88.12,8600.0,47.8031,47.8031,47.5979,47.5979,8600.0
2008-09-12 10:40:00,88.17,88.31,87.99,88.29,16600.0,47.6249,47.7005,47.5277,47.6897,16600.0
2008-09-12 10:45:00,88.3,88.35,88.08,88.26,17400.0,47.6951,47.7221,47.5763,47.6735,17400.0
2008-09-12 10:50:00,88.25,88.5,88.15,88.27,14000.0,47.6681,47.8031,47.6141,47.6789,14000.0
2008-09-12 10:55:00,88.27,88.3,88.15,88.26,18700.0,47.6789,47.6951,47.6141,47.6735,18700.0
2008-09-12 11:00:00,88.26,88.51,88.22,88.34,13900.0,47.6735,47.8085,47.6519,47.7167,13900.0
2008-09-12 11:05:00,88.29,88.51,88.07,88.4,9200.0,47.6897,47.8085,47.5709,47.7491,9200.0
2008-09-12 11:10:00,88.37,88.6,88.31,88.6,14000.0,47.7329,47.8571,47.7005,47.8571,14000.0
2008-09-12 11:15:00,88.66,89.17,88.63,88.85,20800.0,47.8896,48.165,47.8733,47.9922,20800.0
2008-09-12 11:20:00,88.9,88.91,88.61,88.82,15600.0,48.0192,48.0246,47.8625,47.976,15600.0
2008-09-12 11:25:00,88.76,88.83,88.35,88.4,14800.0,47.9436,47.9814,47.7221,47.7491,14800.0
2008-09-12 11:30:00,88.38,88.42,88.13,88.42,10900.0,47.7383,47.7599,47.6033,47.7599,10900.0
2008-09-12 11:35:00,88.35,88.41,88.12,88.2,16200.0,47.7221,47.7545,47.5979,47.6411,16200.0
2008-09-12 11:40:00,88.18,88.18,87.76,87.98,21100.0,47.6303,47.6303,47.4034,47.5222,21100.0
2008-09-12 11:45:00,87.91,88.38,87.69,88.19,15100.0,47.4844,47.7383,47.3656,47.6357,15100.0
2008-09-12 11:50:00,88.15,88.15,87.57,87.61,15700.0,47.6141,47.6141,47.3008,47.3224,15700.0
2008-09-12 11:55:00,87.68,87.88,87.63,87.84,5900.0,47.3602,47.4682,47.3332,47.4466,5900.0
2008-09-12 12:00:00,87.95,87.96,87.51,87.57,20400.0,47.506,47.5114,47.2684,47.3008,20400.0
2008-09-12 12:05:00,87.62,87.82,87.6,87.72,8700.0,47.3278,47.4358,47.317,47.3818,8700.0
2008-09-12 12:10:00,87.72,87.84,87.63,87.69,6900.0,47.3818,47.4466,47.3332,47.3656,6900.0
2008-09-12 12:15:00,87.64,87.9,87.64,87.9,5700.0,47.3386,47.479,47.3386,47.479,5700.0
2008-09-12 12:20:00,87.9,87.95,87.79,87.81,4600.0,47.479,47.506,47.4196,47.4304,4600.0
2008-09-12 12:25:00,87.66,87.89,87.5,87.86,17800.0,47.3494,47.4736,47.263,47.4574,17800.0
2008-09-12 12:30:00,87.94,88.12,87.86,87.99,11800.0,47.5006,47.5979,47.4574,47.5277,11800.0
2008-09-12 12:35:00,87.96,87.99,87.74,87.82,7800.0,47.5114,47.5277,47.3926,47.4358,7800.0
2008-09-12 12:40:00,87.84,87.93,87.77,87.78,7600.0,47.4466,47.4952,47.4088,47.4142,7600.0
2008-09-12 12:45:00,87.73,87.73,87.34,87.53,8200.0,47.3872,47.3872,47.1766,47.2792,8200.0
2008-09-12 12:50:00,87.46,87.63,87.3,87.44,8900.0,47.2414,47.3332,47.1549,47.2306,8900.0
2008-09-12 12:55:00,87.39,87.47,87.21,87.24,18000.0,47.2036,47.2468,47.1063,47.1225,18000.0
2008-09-12 13:00:00,87.31,87.51,87.24,87.33,15100.0,47.1604,47.2684,47.1225,47.1712,15100.0
2008-09-12 13:05:00,87.33,87.33,87.07,87.2,16100.0,47.1712,47.1712,47.0307,47.1009,16100.0
2008-09-12 13:10:00,87.21,87.24,87.0,87.04,10100.0,47.1063,47.1225,46.9929,47.0145,10100.0
2008-09-12 13:15:00,87.04,87.34,87.03,87.2,21800.0,47.0145,47.1766,47.0091,47.1009,21800.0
2008-09-12 13:20:00,87.2,87.27,86.97,87.15,21700.0,47.1009,47.1387,46.9767,47.0739,21700.0
2008-09-12 13:25:00,87.09,87.75,87.09,87.59,19400.0,47.0415,47.398,47.0415,47.3116,19400.0
2008-09-12 13:30:00,87.64,87.64,87.35,87.44,10900.0,47.3386,47.3386,47.182,47.2306,10900.0
2008-09-12 13:35:00,87.52,87.63,87.37,87.63,5300.0,47.2738,47.3332,47.1928,47.3332,5300.0
2008-09-12 13:40:00,87.62,87.98,87.38,87.83,15500.0,47.3278,47.5222,47.1982,47.4412,15500.0
2008-09-12 13:45:00,87.87,88.27,87.78,88.27,20600.0,47.4628,47.6789,47.4142,47.6789,20600.0
2008-09-12 13:50:00,88.27,88.54,88.14,88.54,34700.0,47.6789,47.8247,47.6087,47.8247,34700.0
2008-09-12 13:55:00,88.52,88.55,88.06,88.33,21100.0,47.8139,47.8301,47.5655,47.7113,21100.0
2008-09-12 14:00:00,88.33,88.34,87.76,87.79,12900.0,47.7113,47.7167,47.4034,47.4196,12900.0
2008-09-12 14:05:00,87.85,87.96,87.76,87.92,9700.0,47.452,47.5114,47.4034,47.4898,9700.0
2008-09-12 14:10:00,87.88,88.21,87.8,88.09,8100.0,47.4682,47.6465,47.425,47.5817,8100.0
2008-09-12 14:15:00,88.1,88.18,87.86,88.13,18000.0,47.5871,47.6303,47.4574,47.6033,18000.0
2008-09-12 14:20:00,88.07,88.49,88.05,88.26,16500.0,47.5709,47.7977,47.5601,47.6735,16500.0
2008-09-12 14:25:00,88.25,88.32,87.95,88.04,13900.0,47.6681,47.7059,47.506,47.5547,13900.0
2008-09-12 14:30:00,88.05,88.29,87.95,88.21,7700.0,47.5601,47.6897,47.506,47.6465,7700.0
2008-09-12 14:35:00,88.2,88.39,87.98,88.39,7800.0,47.6411,47.7437,47.5222,47.7437,7800.0
2008-09-12 14:40:00,88.4,88.72,88.38,88.58,10700.0,47.7491,47.922,47.7383,47.8463,10700.0
2008-09-12 14:45:00,88.62,88.74,88.57,88.69,13300.0,47.8679,47.9328,47.8409,47.9058,13300.0
2008-09-12 14:50:00,88.7,88.75,88.55,88.66,9300.0,47.9112,47.9382,47.8301,47.8896,9300.0
2008-09-12 14:55:00,88.66,88.76,88.39,88.39,27600.0,47.8896,47.9436,47.7437,47.7437,27600.0
2008-09-12 15:00:00,88.39,88.48,88.18,88.22,18300.0,47.7437,47.7923,47.6303,47.6519,18300.0
2008-09-12 15:05:00,88.23,88.42,88.04,88.32,13400.0,47.6573,47.7599,47.5547,47.7059,13400.0
2008-09-12 15:10:00,88.27,88.62,88.25,88.53,19500.0,47.6789,47.8679,47.6681,47.8193,19500.0
2008-09-12 15:15:00,88.53,88.77,88.47,88.52,19800.0,47.8193,47.949,47.7869,47.8139,19800.0
2008-09-12 15:20:00,88.52,88.65,88.42,88.65,17100.0,47.8139,47.8841,47.7599,47.8841,17100.0
2008-09-12 15:25:00,88.63,88.63,88.36,88.62,22700.0,47.8733,47.8733,47.7275,47.8679,22700.0
2008-09-12 15:30:00,88.61,88.71,88.42,88.42,25700.0,47.8625,47.9166,47.7599,47.7599,25700.0
2008-09-12 15:35:00,88.4,88.42,88.11,88.2,35600.0,47.7491,47.7599,47.5925,47.6411,35600.0
2008-09-12 15:40:00,88.17,88.55,88.16,88.4,19600.0,47.6249,47.8301,47.6195,47.7491,19600.0
2008-09-12 15:45:00,88.43,88.7,88.41,88.59,29900.0,47.7653,47.9112,47.7545,47.8517,29900.0
2008-09-12 15:50:00,88.61,88.98,88.56,88.98,45000.0,47.8625,48.0624,47.8355,48.0624,45000.0
2008-09-12 15:55:00,88.98,89.57,88.94,89.37,97400.0,48.0624,48.3811,48.0408,48.2731,97400.0
2008-09-15 09:30:00,86.75,87.28,86.71,87.14,14300.0,46.8579,47.1441,46.8363,47.0685,14300.0
2008-09-15 09:35:00,86.78,87.36,86.12,87.03,16500.0,46.8741,47.1874,46.5176,47.0091,16500.0
2008-09-15 09:40:00,87.03,88.88,86.46,88.7,67300.0,47.0091,48.0084,46.7012,47.9112,67300.0
2008-09-15 09:45:00,88.69,89.21,88.65,89.21,43600.0,47.9058,48.1866,47.8841,48.1866,43600.0
2008-09-15 09:50:00,89.18,89.49,88.27,88.4,35000.0,48.1704,48.3379,47.6789,47.7491,35000.0
2008-09-15 09:55:00,88.29,88.54,87.67,87.81,33400.0,47.6897,47.8247,47.3548,47.4304,33400.0
2008-09-15 10:00:00,87.96,88.15,87.93,88.0,27100.0,47.5114,47.6141,47.4952,47.5331,27100.0
2008-09-15 10:05:00,87.99,88.15,87.88,88.0,27200.0,47.5277,47.6141,47.4682,47.5331,27200.0
2008-09-15 10:10:00,88.04,88.6,87.95,88.1,29000.0,47.5547,47.8571,47.506,47.5871,29000.0
2008-09-15 10:15:00,88.16,88.33,88.06,88.27,10500.0,47.6195,47.7113,47.5655,47.6789,10500.0
2008-09-15 10:20:00,88.22,88.33,88.0,88.0,16000.0,47.6519,47.7113,47.5331,47.5331,16000.0
2008-09-15 10:25:00,88.02,88.41,88.0,88.28,19700.0,47.5439,47.7545,47.5331,47.6843,19700.0
2008-09-15 10:30:00,88.37,89.29,88.3,89.11,29500.0,47.7329,48.2298,47.6951,48.1326,29500.0
2008-09-15 10:35:00,89.17,89.44,88.61,88.8,26600.0,48.165,48.3109,47.8625,47.9652,26600.0
2008-09-15 10:40:00,88.73,88.91,88.45,88.59,17100.0,47.9274,48.0246,47.7761,47.8517,17100.0
2008-09-15 10:45:00,88.55,88.79,88.47,88.79,20400.0,47.8301,47.9598,47.7869,47.9598,20400.0
2008-09-15 10:50:00,88.78,88.92,88.57,88.91,36900.0,47.9544,48.03,47.8409,48.0246,36900.0
2008-09-15 10:55:00,88.87,88.93,88.52,88.77,25200.0,48.003,48.0354,47.8139,47.949,25200.0
2008-09-15 11:00:00,88.77,88.83,88.59,88.68,15900.0,47.949,47.9814,47.8517,47.9004,15900.0
2008-09-15 11:05:00,88.64,88.78,88.58,88.67,11200.0,47.8787,47.9544,47.8463,47.895,11200.0
2008-09-15 11:10:00,88.66,88.94,88.6,88.9,13400.0,47.8896,48.0408,47.8571,48.0192,13400.0
2008-09-15 11:15:00,88.88,89.06,88.73,89.05,9600.0,48.0084,48.1056,47.9274,48.1002,9600.0
2008-09-15 11:20:00,89.07,89.32,88.79,88.84,15500.0,48.111,48.246,47.9598,47.9868,15500.0
2008-09-15 11:25:00,88.78,88.79,88.57,88.67,11900.0,47.9544,47.9598,47.8409,47.895,11900.0
2008-09-15 11:30:00,88.69,88.92,88.54,88.75,16800.0,47.9058,48.03,47.8247,47.9382,16800.0
2008-09-15 11:35:00,88.78,88.95,88.69,88.86,19600.0,47.9544,48.0462,47.9058,47.9976,19600.0
2008-09-15 11:40:00,88.87,88.94,88.45,88.47,14200.0,48.003,48.0408,47.7761,47.7869,14200.0
2008-09-15 11:45:00,88.45,88.67,88.28,88.59,15700.0,47.7761,47.895,47.6843,47.8517,15700.0
2008-09-15 11:50:00,88.54,88.74,88.33,88.59,15700.0,47.8247,47.9328,47.7113,47.8517,15700.0
2008-09-15 11:55:00,88.57,88.92,88.49,88.82,18200.0,47.8409,48.03,47.7977,47.976,18200.0
2008-09-15 12:00:00,88.75,89.02,88.6,88.69,12900.0,47.9382,48.084,47.8571,47.9058,12900.0
2008-09-15 12:05:00,88.69,88.86,88.64,88.8,19200.0,47.9058,47.9976,47.8787,47.9652,19200.0
2008-09-15 12:10:00,88.71,89.45,88.64,89.09,35700.0,47.9166,48.3163,47.8787,48.1218,35700.0
2008-09-15 12:15:00,89.12,89.5,88.98,89.3,22000.0,48.138,48.3433,48.0624,48.2352,22000.0
2008-09-15 12:20:00,89.3,89.53,88.99,89.03,28300.0,48.2352,48.3595,48.0678,48.0894,28300.0
2008-09-15 12:25:00,89.01,89.29,88.9,89.21,19700.0,48.0786,48.2298,48.0192,48.1866,19700.0
2008-09-15 12:30:00,89.25,89.63,89.16,89.51,18000.0,48.2082,48.4135,48.1596,48.3487,18000.0
2008-09-15 12:35:00,89.52,89.61,89.32,89.48,11600.0,48.3541,48.4027,48.246,48.3325,11600.0
2008-09-15 12:40:00,89.5,89.52,89.24,89.38,4900.0,48.3433,48.3541,48.2028,48.2785,4900.0
2008-09-15 12:45:00,89.38,89.53,89.2,89.48,15000.0,48.2785,48.3595,48.1812,48.3325,15000.0
2008-09-15 12:50:00,89.36,89.44,89.11,89.29,14900.0,48.2677,48.3109,48.1326,48.2298,14900.0
2008-09-15 12:55:00,89.33,89.53,89.27,89.36,19200.0,48.2515,48.3595,48.219,48.2677,19200.0
2008-09-15 13:00:00,89.32,89.4,89.16,89.32,8700.0,48.246,48.2893,48.1596,48.246,8700.0
2008-09-15 13:05:00,89.34,89.41,88.99,88.99,5500.0,48.2569,48.2947,48.0678,48.0678,5500.0
2008-09-15 13:10:00,88.99,89.09,88.9,88.97,21500.0,48.0678,48.1218,48.0192,48.057,21500.0
2008-09-15 13:15:00,88.93,89.05,88.8,88.84,6300.0,48.0354,48.1002,47.9652,47.9868,6300.0
2008-09-15 13:20:00,88.84,88.89,88.77,88.78,5300.0,47.9868,48.0138,47.949,47.9544,5300.0
2008-09-15 13:25:00,88.84,88.85,88.46,88.54,9500.0,47.9868,47.9922,47.7815,47.8247,9500.0
2008-09-15 13:30:00,88.6,88.63,88.48,88.52,4600.0,47.8571,47.8733,47.7923,47.8139,4600.0
2008-09-15 13:35:00,88.47,88.54,88.25,88.3,14400.0,47.7869,47.8247,47.6681,47.6951,14400.0
2008-09-15 13:40:00,88.3,88.45,87.99,88.33,23000.0,47.6951,47.7761,47.5277,47.7113,23000.0
2008-09-15 13:45:00,88.37,88.5,88.22,88.22,9200.0,47.7329,47.8031,47.6519,47.6519,9200.0
2008-09-15 13:50:00,88.21,88.52,88.02,88.22,21700.0,47.6465,47.8139,47.5439,47.6519,21700.0
2008-09-15 13:55:00,88.17,88.41,88.12,88.2,16200.0,47.6249,47.7545,47.5979,47.6411,16200.0
2008-09-15 14:00:00,88.14,88.43,87.97,88.31,14900.0,47.6087,47.7653,47.5168,47.7005,14900.0
2008-09-15 14:05:00,88.41,88.42,88.11,88.15,23400.0,47.7545,47.7599,47.5925,47.6141,23400.0
2008-09-15 14:10:00,88.17,88.38,88.07,88.19,29700.0,47.6249,47.7383,47.5709,47.6357,29700.0
2008-09-15 14:15:00,88.19,88.35,88.01,88.33,50200.0,47.6357,47.7221,47.5385,47.7113,50200.0
2008-09-15 14:20:00,88.33,88.7,88.2,88.55,16900.0,47.7113,47.9112,47.6411,47.8301,16900.0
2008-09-15 14:25:00,88.48,88.71,88.15,88.24,14000.0,47.7923,47.9166,47.6141,47.6627,14000.0
2008-09-15 14:30:00,88.25,88.52,88.08,88.2,14100.0,47.6681,47.8139,47.5763,47.6411,14100.0
2008-09-15 14:35:00,88.2,88.32,88.05,88.05,17900.0,47.6411,47.7059,47.5601,47.5601,17900.0
2008-09-15 14:40:00,88.06,88.17,87.67,87.9,22400.0,47.5655,47.6249,47.3548,47.479,22400.0
2008-09-15 14:45:00,87.91,88.26,87.7,88.26,21000.0,47.4844,47.6735,47.371,47.6735,21000.0
2008-09-15 14:50:00,88.28,88.33,87.93,88.05,21800.0,47.6843,47.7113,47.4952,47.5601,21800.0
2008-09-15 14:55:00,88.07,88.11,87.87,87.9,13600.0,47.5709,47.5925,47.4628,47.479,13600.0
2008-09-15 15:00:00,87.9,87.99,87.55,87.58,26300.0,47.479,47.5277,47.29,47.3062,26300.0
2008-09-15 15:05:00,87.59,87.65,87.13,87.24,28800.0,47.3116,47.344,47.0631,47.1225,28800.0
2008-09-15 15:10:00,87.32,87.41,87.12,87.14,24100.0,47.1658,47.2144,47.0577,47.0685,24100.0
2008-09-15 15:15:00,87.1,87.18,86.89,86.96,29600.0,47.0469,47.0901,46.9335,46.9713,29600.0
2008-09-15 15:20:00,86.95,87.44,86.61,86.99,57200.0,46.9659,47.2306,46.7822,46.9875,57200.0
2008-09-15 15:25:00,86.96,87.46,86.96,87.46,35600.0,46.9713,47.2414,46.9713,47.2414,35600.0
2008-09-15 15:30:00,87.47,88.82,87.34,88.78,76400.0,47.2468,47.976,47.1766,47.9544,76400.0
2008-09-15 15:35:00,88.77,88.91,88.04,88.14,60000.0,47.949,48.0246,47.5547,47.6087,60000.0
2008-09-15 15:40:00,88.07,88.11,87.59,87.93,101900.0,47.5709,47.5925,47.3116,47.4952,101900.0
2008-09-15 15:45:00,87.91,87.95,87.27,87.43,56300.0,47.4844,47.506,47.1387,47.2252,56300.0
2008-09-15 15:50:00,87.38,87.41,86.48,86.55,111800.0,47.1982,47.2144,46.712,46.7498,111800.0
2008-09-15 15:55:00,86.61,86.67,85.08,85.67,239900.0,46.7822,46.8147,45.9558,46.2745,239900.0
2008-09-16 09:30:00,82.39,85.01,82.0,85.01,93600.0,44.5028,45.918,44.2922,45.918,93600.0
2008-09-16 09:35:00,85.01,86.98,84.69,86.86,84900.0,45.918,46.9821,45.7452,46.9173,84900.0
2008-09-16 09:40:00,86.82,87.31,86.11,86.11,69000.0,46.8957,47.1604,46.5122,46.5122,69000.0
2008-09-16 09:45:00,86.12,86.42,85.5,85.78,67300.0,46.5176,46.6796,46.1827,46.3339,67300.0
2008-09-16 09:50:00,85.76,86.41,85.56,86.09,45200.0,46.3231,46.6742,46.2151,46.5014,45200.0
2008-09-16 09:55:00,86.06,86.27,85.45,85.71,35500.0,46.4852,46.5986,46.1557,46.2961,35500.0
2008-09-16 10:00:00,85.64,86.99,85.61,86.91,31000.0,46.2583,46.9875,46.2421,46.9443,31000.0
2008-09-16 10:05:00,86.97,87.46,86.81,87.13,48800.0,46.9767,47.2414,46.8903,47.0631,48800.0
2008-09-16 10:10:00,87.19,87.37,86.91,87.37,44200.0,47.0955,47.1928,46.9443,47.1928,44200.0
2008-09-16 10:15:00,87.29,87.37,85.6,85.65,26400.0,47.1495,47.1928,46.2367,46.2637,26400.0
2008-09-16 10:20:00,85.64,86.43,85.64,86.25,20800.0,46.2583,46.685,46.2583,46.5878,20800.0
2008-09-16 10:25:00,86.21,87.06,86.02,86.84,29700.0,46.5662,47.0253,46.4636,46.9065,29700.0
2008-09-16 10:30:00,86.87,86.91,86.09,86.28,28600.0,46.9227,46.9443,46.5014,46.604,28600.0
2008-09-16 10:35:00,86.29,86.39,85.71,85.78,50500.0,46.6094,46.6634,46.2961,46.3339,50500.0
2008-09-16 10:40:00,85.8,85.99,85.57,85.69,22200.0,46.3447,46.4474,46.2205,46.2853,22200.0
2008-09-16 10:45:00,85.69,86.01,85.6,86.01,14200.0,46.2853,46.4582,46.2367,46.4582,14200.0
2008-09-16 10:50:00,86.02,87.14,85.67,87.1,51200.0,46.4636,47.0685,46.2745,47.0469,51200.0
2008-09-16 10:55:00,87.18,87.88,86.89,87.83,74100.0,47.0901,47.4682,46.9335,47.4412,74100.0
2008-09-16 11:00:00,87.84,88.63,87.76,88.41,42900.0,47.4466,47.8733,47.4034,47.7545,42900.0
2008-09-16 11:05:00,88.35,89.22,88.34,88.63,44100.0,47.7221,48.192,47.7167,47.8733,44100.0
2008-09-16 11:10:00,88.68,88.75,87.97,88.32,32700.0,47.9004,47.9382,47.5168,47.7059,32700.0
2008-09-16 11:15:00,88.28,88.31,87.79,88.1,33300.0,47.6843,47.7005,47.4196,47.5871,33300.0
2008-09-16 11:20:00,88.03,88.08,87.04,87.31,29600.0,47.5493,47.5763,47.0145,47.1604,29600.0
2008-09-16 11:25:00,87.34,87.8,87.2,87.24,20600.0,47.1766,47.425,47.1009,47.1225,20600.0
2008-09-16 11:30:00,87.21,87.61,87.2,87.48,20800.0,47.1063,47.3224,47.1009,47.2522,20800.0
2008-09-16 11:35:00,87.47,87.5,87.32,87.39,17900.0,47.2468,47.263,47.1658,47.2036,17900.0
2008-09-16 11:40:00,87.34,87.5,87.22,87.5,19900.0,47.1766,47.263,47.1117,47.263,19900.0
2008-09-16 11:45:00,87.5,87.91,87.49,87.83,19500.0,47.263,47.4844,47.2576,47.4412,19500.0
2008-09-16 11:50:00,87.88,88.43,87.85,88.36,17200.0,47.4682,47.7653,47.452,47.7275,17200.0
2008-09-16 11:55:00,88.4,88.99,88.37,88.86,23600.0,47.7491,48.0678,47.7329,47.9976,23600.0
2008-09-16 12:00:00,88.93,89.0,88.49,88.56,32600.0,48.0354,48.0732,47.7977,47.8355,32600.0
2008-09-16 12:05:00,88.61,89.0,88.49,88.83,14900.0,47.8625,48.0732,47.7977,47.9814,14900.0
2008-09-16 12:10:00,88.83,88.87,88.65,88.73,7800.0,47.9814,48.003,47.8841,47.9274,7800.0
2008-09-16 12:15:00,88.75,88.86,88.51,88.74,25900.0,47.9382,47.9976,47.8085,47.9328,25900.0
2008-09-16 12:20:00,88.66,88.73,88.24,88.44,15400.0,47.8896,47.9274,47.6627,47.7707,15400.0
2008-09-16 12:25:00,88.4,88.63,88.05,88.38,23500.0,47.7491,47.8733,47.5601,47.7383,23500.0
2008-09-16 12:30:00,88.38,88.47,88.05,88.13,11100.0,47.7383,47.7869,47.5601,47.6033,11100.0
2008-09-16 12:35:00,88.1,88.46,88.1,88.41,7200.0,47.5871,47.7815,47.5871,47.7545,7200.0
2008-09-16 12:40:00,88.42,88.44,87.8,88.04,19100.0,47.7599,47.7707,47.425,47.5547,19100.0
2008-09-16 12:45:00,88.04,88.2,87.85,88.15,12700.0,47.5547,47.6411,47.452,47.6141,12700.0
2008-09-16 12:50:00,88.13,88.31,87.99,88.29,15500.0,47.6033,47.7005,47.5277,47.6897,15500.0
2008-09-16 12:55:00,88.26,88.46,88.17,88.44,9600.0,47.6735,47.7815,47.6249,47.7707,9600.0
2008-09-16 13:00:00,88.49,88.57,88.24,88.45,16700.0,47.7977,47.8409,47.6627,47.7761,16700.0
2008-09-16 13:05:00,88.43,88.81,88.43,88.72,9300.0,47.7653,47.9706,47.7653,47.922,9300.0
2008-09-16 13:10:00,88.79,88.82,88.56,88.67,7800.0,47.9598,47.976,47.8355,47.895,7800.0
2008-09-16 13:15:00,88.7,88.79,88.51,88.65,7000.0,47.9112,47.9598,47.8085,47.8841,7000.0
2008-09-16 13:20:00,88.65,88.98,88.65,88.96,10500.0,47.8841,48.0624,47.8841,48.0516,10500.0
2008-09-16 13:25:00,88.93,89.0,88.81,88.91,14900.0,48.0354,48.0732,47.9706,48.0246,14900.0
2008-09-16 13:30:00,88.93,89.32,88.91,89.32,16800.0,48.0354,48.246,48.0246,48.246,16800.0
2008-09-16 13:35:00,89.3,89.42,89.16,89.26,20000.0,48.2352,48.3001,48.1596,48.2136,20000.0
2008-09-16 13:40:00,89.24,89.61,89.24,89.54,24900.0,48.2028,48.4027,48.2028,48.3649,24900.0
2008-09-16 13:45:00,89.57,89.71,89.46,89.56,26500.0,48.3811,48.4567,48.3217,48.3757,26500.0
2008-09-16 13:50:00,89.51,89.65,89.4,89.65,12500.0,48.3487,48.4243,48.2893,48.4243,12500.0
2008-09-16 13:55:00,89.66,89.98,89.62,89.89,33800.0,48.4297,48.6025,48.4081,48.5539,33800.0
2008-09-16 14:00:00,89.9,90.07,89.41,89.49,36800.0,48.5593,48.6512,48.2947,48.3379,36800.0
2008-09-16 14:05:00,89.5,89.88,89.4,89.81,31400.0,48.3433,48.5485,48.2893,48.5107,31400.0
2008-09-16 14:10:00,89.84,90.08,88.19,88.89,35000.0,48.5269,48.6566,47.6357,48.0138,35000.0
2008-09-16 14:15:00,88.78,89.34,88.24,88.37,99700.0,47.9544,48.2569,47.6627,47.7329,99700.0
2008-09-16 14:20:00,88.34,88.39,87.85,87.93,75900.0,47.7167,47.7437,47.452,47.4952,75900.0
2008-09-16 14:25:00,87.93,88.0,87.5,87.7,67200.0,47.4952,47.5331,47.263,47.371,67200.0
2008-09-16 14:30:00,87.72,88.38,87.67,87.88,49400.0,47.3818,47.7383,47.3548,47.4682,49400.0
2008-09-16 14:35:00,87.86,89.33,87.52,88.92,79400.0,47.4574,48.2515,47.2738,48.03,79400.0
2008-09-16 14:40:00,88.88,89.56,88.63,88.79,43600.0,48.0084,48.3757,47.8733,47.9598,43600.0
2008-09-16 14:45:00,88.82,89.68,88.77,89.35,48100.0,47.976,48.4405,47.949,48.2623,48100.0
2008-09-16 14:50:00,89.33,89.62,88.96,89.13,35100.0,48.2515,48.4081,48.0516,48.1434,35100.0
2008-09-16 14:55:00,89.03,89.89,88.94,89.76,61300.0,48.0894,48.5539,48.0408,48.4837,61300.0
2008-09-16 15:00:00,89.75,89.83,89.47,89.78,22300.0,48.4783,48.5215,48.3271,48.4945,22300.0
2008-09-16 15:05:00,89.79,90.52,89.67,90.52,29800.0,48.4999,48.8942,48.4351,48.8942,29800.0
2008-09-16 15:10:00,90.51,90.52,89.94,90.45,43100.0,48.8888,48.8942,48.5809,48.8564,43100.0
2008-09-16 15:15:00,90.49,90.84,90.15,90.65,64700.0,48.878,49.0671,48.6944,48.9644,64700.0
2008-09-16 15:20:00,90.69,90.97,90.23,90.53,47000.0,48.9861,49.1373,48.7376,48.8996,47000.0
2008-09-16 15:25:00,90.6,90.82,89.62,89.86,37500.0,48.9374,49.0563,48.4081,48.5377,37500.0
2008-09-16 15:30:00,89.85,90.1,89.59,89.65,27900.0,48.5323,48.6674,48.3919,48.4243,27900.0
2008-09-16 15:35:00,89.72,90.2,89.57,89.71,55000.0,48.4621,48.7214,48.3811,48.4567,55000.0
2008-09-16 15:40:00,89.87,90.53,89.59,90.43,64700.0,48.5431,48.8996,48.3919,48.8456,64700.0
2008-09-16 15:45:00,90.39,90.68,89.93,90.49,53600.0,48.824,48.9807,48.5755,48.878,53600.0
2008-09-16 15:50:00,90.48,90.6,89.77,90.09,91800.0,48.8726,48.9374,48.4891,48.662,91800.0
2008-09-16 15:55:00,90.03,91.66,90.03,91.29,226500.0,48.6296,49.51,48.6296,49.3101,226500.0
2008-09-17 09:30:00,88.96,90.72,88.96,90.25,31600.0,48.0516,49.0023,48.0516,48.7484,31600.0
2008-09-17 09:35:00,90.29,90.54,89.71,90.02,23500.0,48.77,48.905,48.4567,48.6242,23500.0
2008-09-17 09:40:00,90.06,90.74,89.99,90.27,34700.0,48.6458,49.0131,48.6079,48.7592,34700.0
2008-09-17 09:45:00,90.32,90.65,89.63,89.99,36500.0,48.7862,48.9644,48.4135,48.6079,36500.0
2008-09-17 09:50:00,90.04,90.65,89.83,90.57,20300.0,48.635,48.9644,48.5215,48.9212,20300.0
2008-09-17 09:55:00,90.58,90.75,89.97,90.27,27200.0,48.9266,49.0185,48.5971,48.7592,27200.0
2008-09-17 10:00:00,90.27,90.83,90.05,90.82,25400.0,48.7592,49.0617,48.6404,49.0563,25400.0
2008-09-17 10:05:00,90.64,90.78,90.08,90.43,22300.0,48.959,49.0347,48.6566,48.8456,22300.0
2008-09-17 10:10:00,90.45,90.82,90.45,90.75,20000.0,48.8564,49.0563,48.8564,49.0185,20000.0
2008-09-17 10:15:00,90.64,91.27,90.64,91.16,37200.0,48.959,49.2993,48.959,49.2399,37200.0
2008-09-17 10:20:00,91.27,91.37,90.83,90.83,37100.0,49.2993,49.3534,49.0617,49.0617,37100.0
2008-09-17 10:25:00,90.82,90.82,90.35,90.49,16800.0,49.0563,49.0563,48.8024,48.878,16800.0
2008-09-17 10:30:00,90.49,90.63,90.16,90.19,18700.0,48.878,48.9536,48.6998,48.716,18700.0
2008-09-17 10:35:00,90.2,90.54,90.02,90.29,31700.0,48.7214,48.905,48.6242,48.77,31700.0
2008-09-17 10:40:00,90.27,90.75,90.08,90.72,20300.0,48.7592,49.0185,48.6566,49.0023,20300.0
2008-09-17 10:45:00,90.71,90.95,90.6,90.88,19100.0,48.9969,49.1265,48.9374,49.0887,19100.0
2008-09-17 10:50:00,90.88,90.93,90.0,90.77,48900.0,49.0887,49.1157,48.6133,49.0293,48900.0
2008-09-17 10:55:00,90.81,90.93,90.45,90.45,11800.0,49.0509,49.1157,48.8564,48.8564,11800.0
2008-09-17 11:00:00,90.49,90.8,90.32,90.32,10300.0,48.878,49.0455,48.7862,48.7862,10300.0
2008-09-17 11:05:00,90.32,90.46,89.99,90.0,20200.0,48.7862,48.8618,48.6079,48.6133,20200.0
2008-09-17 11:10:00,90.0,90.07,89.75,89.94,17600.0,48.6133,48.6512,48.4783,48.5809,17600.0
2008-09-17 11:15:00,89.87,90.06,89.83,90.01,22200.0,48.5431,48.6458,48.5215,48.6188,22200.0
2008-09-17 11:20:00,89.96,90.2,89.88,89.95,23800.0,48.5917,48.7214,48.5485,48.5863,23800.0
2008-09-17 11:25:00,89.94,90.04,89.41,89.57,12000.0,48.5809,48.635,48.2947,48.3811,12000.0
2008-09-17 11:30:00,89.56,90.09,89.52,89.89,22000.0,48.3757,48.662,48.3541,48.5539,22000.0
2008-09-17 11:35:00,89.79,90.5,89.72,90.5,28400.0,48.4999,48.8834,48.4621,48.8834,28400.0
2008-09-17 11:40:00,90.43,90.64,90.16,90.45,30200.0,48.8456,48.959,48.6998,48.8564,30200.0
2008-09-17 11:45:00,90.51,90.89,90.45,90.76,21800.0,48.8888,49.0941,48.8564,49.0239,21800.0
2008-09-17 11:50:00,90.68,90.92,90.27,90.27,97300.0,48.9807,49.1103,48.7592,48.7592,97300.0
2008-09-17 11:55:00,90.25,90.54,89.87,89.94,19600.0,48.7484,48.905,48.5431,48.5809,19600.0
2008-09-17 12:00:00,89.96,90.05,88.81,88.88,28900.0,48.5917,48.6404,47.9706,48.0084,28900.0
2008-09-17 12:05:00,88.89,88.89,88.3,88.78,51000.0,48.0138,48.0138,47.6951,47.9544,51000.0
2008-09-17 12:10:00,88.76,88.88,88.18,88.28,31400.0,47.9436,48.0084,47.6303,47.6843,31400.0
2008-09-17 12:15:00,88.32,88.85,88.32,88.76,16400.0,47.7059,47.9922,47.7059,47.9436,16400.0
2008-09-17 12:20:00,88.76,89.8,88.76,89.45,30600.0,47.9436,48.5053,47.9436,48.3163,30600.0
2008-09-17 12:25:00,89.47,89.5,88.71,89.02,9000.0,48.3271,48.3433,47.9166,48.084,9000.0
2008-09-17 12:30:00,89.0,89.76,89.0,89.62,14400.0,48.0732,48.4837,48.0732,48.4081,14400.0
2008-09-17 12:35:00,89.62,89.76,88.88,88.94,17900.0,48.4081,48.4837,48.0084,48.0408,17900.0
2008-09-17 12:40:00,88.74,90.17,88.62,89.9,21700.0,47.9328,48.7052,47.8679,48.5593,21700.0
2008-09-17 12:45:00,89.89,89.93,89.55,89.77,8800.0,48.5539,48.5755,48.3703,48.4891,8800.0
2008-09-17 12:50:00,89.73,89.82,89.42,89.65,10200.0,48.4675,48.5161,48.3001,48.4243,10200.0
2008-09-17 12:55:00,89.65,90.16,89.65,89.77,7100.0,48.4243,48.6998,48.4243,48.4891,7100.0
2008-09-17 13:00:00,89.65,90.1,89.54,90.05,8400.0,48.4243,48.6674,48.3649,48.6404,8400.0
2008-09-17 13:05:00,89.95,90.0,89.45,89.45,7200.0,48.5863,48.6133,48.3163,48.3163,7200.0
2008-09-17 13:10:00,89.44,89.51,88.89,88.89,8200.0,48.3109,48.3487,48.0138,48.0138,8200.0
2008-09-17 13:15:00,88.89,88.94,88.8,88.84,2900.0,48.0138,48.0408,47.9652,47.9868,2900.0
2008-09-17 13:20:00,88.87,89.32,88.87,89.13,6900.0,48.003,48.246,48.003,48.1434,6900.0
2008-09-17 13:25:00,89.15,89.15,88.35,88.39,12300.0,48.1542,48.1542,47.7221,47.7437,12300.0
2008-09-17 13:30:00,88.33,88.33,87.94,88.04,7500.0,47.7113,47.7113,47.5006,47.5547,7500.0
2008-09-17 13:35:00,88.07,88.07,87.46,87.95,18100.0,47.5709,47.5709,47.2414,47.506,18100.0
2008-09-17 13:40:00,88.03,88.21,87.54,87.8,22400.0,47.5493,47.6465,47.2846,47.425,22400.0
2008-09-17 13:45:00,87.8,88.16,87.73,87.98,15400.0,47.425,47.6195,47.3872,47.5222,15400.0
2008-09-17 13:50:00,88.03,89.16,87.98,88.84,21000.0,47.5493,48.1596,47.5222,47.9868,21000.0
2008-09-17 13:55:00,88.81,89.18,88.62,88.93,20500.0,47.9706,48.1704,47.8679,48.0354,20500.0
2008-09-17 14:00:00,88.79,89.35,88.78,89.35,17300.0,47.9598,48.2623,47.9544,48.2623,17300.0
2008-09-17 14:05:00,89.35,89.72,89.27,89.72,15700.0,48.2623,48.4621,48.219,48.4621,15700.0
2008-09-17 14:10:00,89.62,89.66,89.02,89.09,14800.0,48.4081,48.4297,48.084,48.1218,14800.0
2008-09-17 14:15:00,89.09,89.88,89.08,89.75,16700.0,48.1218,48.5485,48.1164,48.4783,16700.0
2008-09-17 14:20:00,89.82,90.36,89.65,90.25,28000.0,48.5161,48.8078,48.4243,48.7484,28000.0
2008-09-17 14:25:00,90.24,90.79,89.89,90.79,22400.0,48.743,49.0401,48.5539,49.0401,22400.0
2008-09-17 14:30:00,90.79,91.26,90.61,91.18,19200.0,49.0401,49.2939,48.9428,49.2507,19200.0
2008-09-17 14:35:00,91.23,91.41,90.57,91.0,37100.0,49.2777,49.375,48.9212,49.1535,37100.0
2008-09-17 14:40:00,90.84,91.03,90.54,90.54,24900.0,49.0671,49.1697,48.905,48.905,24900.0
2008-09-17 14:45:00,90.53,91.08,90.49,90.49,40700.0,48.8996,49.1967,48.878,48.878,40700.0
2008-09-17 14:50:00,90.49,90.65,89.68,89.88,31700.0,48.878,48.9644,48.4405,48.5485,31700.0
2008-09-17 14:55:00,89.92,89.96,89.28,89.83,12200.0,48.5701,48.5917,48.2244,48.5215,12200.0
2008-09-17 15:00:00,89.81,90.87,89.72,90.63,26600.0,48.5107,49.0833,48.4621,48.9536,26600.0
2008-09-17 15:05:00,90.59,91.12,90.59,90.93,28100.0,48.932,49.2183,48.932,49.1157,28100.0
2008-09-17 15:10:00,90.97,91.31,90.91,90.99,27100.0,49.1373,49.3209,49.1049,49.1481,27100.0
2008-09-17 15:15:00,91.0,91.76,90.99,91.66,33400.0,49.1535,49.564,49.1481,49.51,33400.0
2008-09-17 15:20:00,91.61,91.71,90.56,90.75,24400.0,49.483,49.537,48.9158,49.0185,24400.0
2008-09-17 15:25:00,90.8,90.88,90.48,90.53,23700.0,49.0455,49.0887,48.8726,48.8996,23700.0
2008-09-17 15:30:00,90.52,90.66,90.07,90.11,37800.0,48.8942,48.9698,48.6512,48.6728,37800.0
2008-09-17 15:35:00,90.12,90.17,89.35,89.82,35100.0,48.6782,48.7052,48.2623,48.5161,35100.0
2008-09-17 15:40:00,89.77,89.8,89.03,89.09,40100.0,48.4891,48.5053,48.0894,48.1218,40100.0
2008-09-17 15:45:00,89.03,89.47,88.72,89.0,49900.0,48.0894,48.3271,47.922,48.0732,49900.0
2008-09-17 15:50:00,88.99,89.09,88.04,88.26,93500.0,48.0678,48.1218,47.5547,47.6735,93500.0
2008-09-17 15:55:00,88.26,88.28,86.23,87.29,312700.0,47.6735,47.6843,46.577,47.1495,312700.0
2008-09-18 09:30:00,89.52,92.72,89.25,92.68,8300.0,48.3541,50.0826,48.2082,50.0609,8300.0
2008-09-18 09:35:00,92.3,92.3,89.65,89.81,83900.0,49.8557,49.8557,48.4243,48.5107,83900.0
2008-09-18 09:40:00,89.81,90.93,89.65,90.23,45200.0,48.5107,49.1157,48.4243,48.7376,45200.0
2008-09-18 09:45:00,90.18,90.75,89.73,90.3,44300.0,48.7106,49.0185,48.4675,48.7754,44300.0
2008-09-18 09:50:00,90.35,90.53,90.1,90.44,39700.0,48.8024,48.8996,48.6674,48.851,39700.0
2008-09-18 09:55:00,90.35,90.75,90.28,90.37,47300.0,48.8024,49.0185,48.7646,48.8132,47300.0
2008-09-18 10:00:00,90.3,90.94,90.27,90.73,25200.0,48.7754,49.1211,48.7592,49.0077,25200.0
2008-09-18 10:05:00,90.69,90.99,90.64,90.68,27200.0,48.9861,49.1481,48.959,48.9807,27200.0
2008-09-18 10:10:00,90.66,90.93,90.34,90.81,32900.0,48.9698,49.1157,48.797,49.0509,32900.0
2008-09-18 10:15:00,90.82,91.0,90.56,90.6,25900.0,49.0563,49.1535,48.9158,48.9374,25900.0
2008-09-18 10:20:00,90.61,90.65,90.32,90.62,26000.0,48.9428,48.9644,48.7862,48.9482,26000.0
2008-09-18 10:25:00,90.62,91.1,90.52,91.0,26400.0,48.9482,49.2075,48.8942,49.1535,26400.0
2008-09-18 10:30:00,90.93,90.97,90.53,90.59,17900.0,49.1157,49.1373,48.8996,48.932,17900.0
2008-09-18 10:35:00,90.6,90.69,90.15,90.21,16200.0,48.9374,48.9861,48.6944,48.7268,16200.0
2008-09-18 10:40:00,90.21,90.52,90.0,90.0,19200.0,48.7268,48.8942,48.6133,48.6133,19200.0
2008-09-18 10:45:00,90.0,90.2,89.75,89.98,30200.0,48.6133,48.7214,48.4783,48.6025,30200.0
2008-09-18 10:50:00,89.98,90.3,89.74,90.23,15500.0,48.6025,48.7754,48.4729,48.7376,15500.0
2008-09-18 10:55:00,90.21,90.22,89.56,89.62,23900.0,48.7268,48.7322,48.3757,48.4081,23900.0
2008-09-18 11:00:00,89.61,89.84,89.43,89.56,23500.0,48.4027,48.5269,48.3055,48.3757,23500.0
2008-09-18 11:05:00,89.64,90.08,89.41,89.47,27500.0,48.4189,48.6566,48.2947,48.3271,27500.0
2008-09-18 11:10:00,89.53,89.71,89.1,89.41,44200.0,48.3595,48.4567,48.1272,48.2947,44200.0
2008-09-18 11:15:00,89.34,89.56,88.57,88.58,31100.0,48.2569,48.3757,47.8409,47.8463,31100.0
2008-09-18 11:20:00,88.56,89.09,88.23,88.94,35600.0,47.8355,48.1218,47.6573,48.0408,35600.0
2008-09-18 11:25:00,88.94,89.45,88.77,88.87,36100.0,48.0408,48.3163,47.949,48.003,36100.0
2008-09-18 11:30:00,89.0,89.06,88.67,88.67,36800.0,48.0732,48.1056,47.895,47.895,36800.0
2008-09-18 11:35:00,88.67,89.17,88.62,88.81,24500.0,47.895,48.165,47.8679,47.9706,24500.0
2008-09-18 11:40:00,88.82,88.89,88.13,88.43,16800.0,47.976,48.0138,47.6033,47.7653,16800.0
2008-09-18 11:45:00,88.45,88.45,87.91,87.91,27900.0,47.7761,47.7761,47.4844,47.4844,27900.0
2008-09-18 11:50:00,87.96,88.04,87.35,87.75,37300.0,47.5114,47.5547,47.182,47.398,37300.0
2008-09-18 11:55:00,87.84,88.03,87.34,87.94,55800.0,47.4466,47.5493,47.1766,47.5006,55800.0
2008-09-18 12:00:00,87.99,88.09,87.34,87.45,47500.0,47.5277,47.5817,47.1766,47.236,47500.0
2008-09-18 12:05:00,87.54,87.93,87.23,87.55,23600.0,47.2846,47.4952,47.1171,47.29,23600.0
2008-09-18 12:10:00,87.47,88.06,87.29,87.62,40100.0,47.2468,47.5655,47.1495,47.3278,40100.0
2008-09-18 12:15:00,87.66,87.82,87.34,87.62,32800.0,47.3494,47.4358,47.1766,47.3278,32800.0
2008-09-18 12:20:00,87.57,88.04,87.47,88.02,34200.0,47.3008,47.5547,47.2468,47.5439,34200.0
2008-09-18 12:25:00,88.06,88.56,88.02,88.15,136500.0,47.5655,47.8355,47.5439,47.6141,136500.0
2008-09-18 12:30:00,88.16,89.26,88.03,88.77,55400.0,47.6195,48.2136,47.5493,47.949,55400.0
2008-09-18 12:35:00,88.72,89.0,88.5,88.5,27900.0,47.922,48.0732,47.8031,47.8031,27900.0
2008-09-18 12:40:00,88.53,89.05,88.5,89.0,26400.0,47.8193,48.1002,47.8031,48.0732,26400.0
2008-09-18 12:45:00,89.0,89.06,88.5,88.54,50900.0,48.0732,48.1056,47.8031,47.8247,50900.0
2008-09-18 12:50:00,88.54,88.54,87.37,87.6,137700.0,47.8247,47.8247,47.1928,47.317,137700.0
2008-09-18 12:55:00,87.59,87.78,87.49,87.62,39200.0,47.3116,47.4142,47.2576,47.3278,39200.0
2008-09-18 13:00:00,87.58,88.3,87.58,88.19,101300.0,47.3062,47.6951,47.3062,47.6357,101300.0
2008-09-18 13:05:00,88.23,90.66,88.08,90.48,74500.0,47.6573,48.9698,47.5763,48.8726,74500.0
2008-09-18 13:10:00,90.61,91.9,90.37,91.4,79800.0,48.9428,49.6396,48.8132,49.3696,79800.0
2008-09-18 13:15:00,91.35,91.45,90.65,90.76,79700.0,49.3425,49.3966,48.9644,49.0239,79700.0
2008-09-18 13:20:00,90.72,91.01,90.64,90.64,66400.0,49.0023,49.1589,48.959,48.959,66400.0
2008-09-18 13:25:00,90.55,90.58,89.51,89.62,36900.0,48.9104,48.9266,48.3487,48.4081,36900.0
2008-09-18 13:30:00,89.63,92.25,89.63,92.24,51200.0,48.4135,49.8287,48.4135,49.8233,51200.0
2008-09-18 13:35:00,92.14,93.23,92.1,92.71,95800.0,49.7693,50.358,49.7477,50.0772,95800.0
2008-09-18 13:40:00,92.71,93.16,91.91,91.97,47400.0,50.0772,50.3202,49.645,49.6774,47400.0
2008-09-18 13:45:00,91.94,92.82,90.48,92.2,48300.0,49.6612,50.1366,48.8726,49.8017,48300.0
2008-09-18 13:50:00,92.22,92.71,91.64,91.87,36900.0,49.8125,50.0772,49.4992,49.6234,36900.0
2008-09-18 13:55:00,91.84,92.32,91.79,92.11,14500.0,49.6072,49.8665,49.5802,49.7531,14500.0
2008-09-18 14:00:00,92.19,92.37,91.49,92.22,30900.0,49.7963,49.8935,49.4182,49.8125,30900.0
2008-09-18 14:05:00,92.23,92.43,91.4,91.8,50400.0,49.8179,49.9259,49.3696,49.5856,50400.0
2008-09-18 14:10:00,91.78,92.25,91.46,92.01,30600.0,49.5748,49.8287,49.402,49.699,30600.0
2008-09-18 14:15:00,92.02,92.56,91.78,92.56,21700.0,49.7044,49.9961,49.5748,49.9961,21700.0
2008-09-18 14:20:00,92.53,92.77,92.11,92.23,25200.0,49.9799,50.1096,49.7531,49.8179,25200.0
2008-09-18 14:25:00,92.23,92.5,92.08,92.4,42500.0,49.8179,49.9637,49.7369,49.9097,42500.0
2008-09-18 14:30:00,92.4,92.95,92.39,92.78,37800.0,49.9097,50.2068,49.9043,50.115,37800.0
2008-09-18 14:35:00,92.83,93.17,92.61,93.12,48400.0,50.142,50.3256,50.0231,50.2986,48400.0
2008-09-18 14:40:00,93.08,93.21,92.75,92.82,38200.0,50.277,50.3472,50.0988,50.1366,38200.0
2008-09-18 14:45:00,92.83,93.71,92.8,93.47,51900.0,50.142,50.6173,50.1258,50.4877,51900.0
2008-09-18 14:50:00,93.47,93.75,93.11,93.38,32900.0,50.4877,50.6389,50.2932,50.4391,32900.0
2008-09-18 14:55:00,93.35,94.32,93.14,94.04,43700.0,50.4228,50.9468,50.3094,50.7955,43700.0
2008-09-18 15:00:00,94.01,95.95,93.85,95.73,69100.0,50.7793,51.8272,50.6929,51.7084,69100.0
2008-09-18 15:05:00,95.94,96.28,95.66,96.1,77500.0,51.8218,52.0055,51.6706,51.9083,77500.0
2008-09-18 15:10:00,96.1,96.52,95.73,96.04,78800.0,51.9083,52.1351,51.7084,51.8758,78800.0
2008-09-18 15:15:00,96.05,96.41,95.85,96.06,71900.0,51.8812,52.0757,51.7732,51.8866,71900.0
2008-09-18 15:20:00,96.09,96.32,95.68,96.17,77900.0,51.9029,52.0271,51.6814,51.9461,77900.0
2008-09-18 15:25:00,96.17,96.45,95.12,95.12,84300.0,51.9461,52.0973,51.3789,51.3789,84300.0
2008-09-18 15:30:00,95.12,96.02,95.07,95.7,74300.0,51.3789,51.865,51.3519,51.6922,74300.0
2008-09-18 15:35:00,95.71,97.0,95.56,96.83,83700.0,51.6976,52.3944,51.6166,52.3026,83700.0
2008-09-18 15:40:00,96.83,97.49,96.73,97.0,85800.0,52.3026,52.6591,52.2485,52.3944,85800.0
2008-09-18 15:45:00,97.01,97.02,95.94,96.8,110100.0,52.3998,52.4052,51.8218,52.2864,110100.0
2008-09-18 15:50:00,96.81,97.39,95.7,97.27,109700.0,52.2918,52.605,51.6922,52.5402,109700.0
2008-09-18 15:55:00,97.27,99.0,96.69,98.01,301600.0,52.5402,53.4747,52.2269,52.9399,301600.0
2008-09-19 09:30:00,100.63,102.1,98.0,98.02,18300.0,54.3551,55.1491,52.9345,52.9453,18300.0
2008-09-19 09:35:00,98.03,100.14,97.82,99.67,311900.0,52.9507,54.0905,52.8373,53.8366,311900.0
2008-09-19 09:40:00,100.0,101.51,99.91,101.0,71000.0,54.0148,54.8305,53.9662,54.555,71000.0
2008-09-19 09:45:00,101.0,102.48,100.91,101.95,58500.0,54.555,55.3544,54.5064,55.0681,58500.0
2008-09-19 09:50:00,101.5,101.99,99.23,100.07,89200.0,54.8251,55.0897,53.5989,54.0526,89200.0
2008-09-19 09:55:00,100.1,101.24,99.5,100.66,123800.0,54.0688,54.6846,53.7448,54.3713,123800.0
2008-09-19 10:00:00,100.64,100.94,98.86,99.31,69600.0,54.3605,54.5226,53.3991,53.6421,69600.0
2008-09-19 10:05:00,99.31,99.39,96.37,96.57,110200.0,53.6421,53.6853,52.0541,52.1621,110200.0
2008-09-19 10:10:00,96.51,97.63,96.34,97.49,113500.0,52.1297,52.7347,52.0379,52.6591,113500.0
2008-09-19 10:15:00,97.5,100.28,97.1,98.82,101300.0,52.6645,54.1661,52.4484,53.3775,101300.0
2008-09-19 10:20:00,99.02,99.5,96.91,98.31,63200.0,53.4855,53.7448,52.3458,53.102,63200.0
2008-09-19 10:25:00,98.26,98.52,97.27,97.46,46400.0,53.075,53.2154,52.5402,52.6429,46400.0
2008-09-19 10:30:00,97.55,98.3,96.9,97.82,48400.0,52.6915,53.0966,52.3404,52.8373,48400.0
2008-09-19 10:35:00,97.98,98.07,97.6,97.92,29000.0,52.9237,52.9723,52.7185,52.8913,29000.0
2008-09-19 10:40:00,97.93,98.04,97.38,97.38,25700.0,52.8967,52.9561,52.5996,52.5996,25700.0
2008-09-19 10:45:00,97.32,97.32,96.34,96.6,23100.0,52.5672,52.5672,52.0379,52.1783,23100.0
2008-09-19 10:50:00,96.71,96.83,96.29,96.77,15700.0,52.2377,52.3026,52.0109,52.2702,15700.0
2008-09-19 10:55:00,96.78,96.91,96.11,96.42,36800.0,52.2756,52.3458,51.9137,52.0811,36800.0
2008-09-19 11:00:00,96.36,97.1,96.08,97.09,48600.0,52.0487,52.4484,51.8975,52.443,48600.0
2008-09-19 11:05:00,97.02,97.12,96.72,96.75,39300.0,52.4052,52.4592,52.2431,52.2594,39300.0
2008-09-19 11:10:00,96.8,97.28,96.5,96.83,29600.0,52.2864,52.5456,52.1243,52.3026,29600.0
2008-09-19 11:15:00,96.82,97.5,96.75,97.42,13900.0,52.2972,52.6645,52.2594,52.6212,13900.0
2008-09-19 11:20:00,97.32,97.62,97.06,97.21,22900.0,52.5672,52.7293,52.4268,52.5078,22900.0
2008-09-19 11:25:00,97.14,97.25,96.77,96.84,25100.0,52.47,52.5294,52.2702,52.308,25100.0
2008-09-19 11:30:00,96.84,96.85,96.29,96.6,26900.0,52.308,52.3134,52.0109,52.1783,26900.0
2008-09-19 11:35:00,96.52,97.2,96.31,97.06,40200.0,52.1351,52.5024,52.0217,52.4268,40200.0
2008-09-19 11:40:00,97.0,97.17,96.94,96.98,27200.0,52.3944,52.4862,52.362,52.3836,27200.0
2008-09-19 11:45:00,96.98,97.74,96.94,97.43,27800.0,52.3836,52.7941,52.362,52.6267,27800.0
2008-09-19 11:50:00,97.44,97.96,97.0,97.6,19300.0,52.6321,52.9129,52.3944,52.7185,19300.0
2008-09-19 11:55:00,97.7,98.58,97.58,98.58,25000.0,52.7725,53.2478,52.7077,53.2478,25000.0
2008-09-19 12:00:00,98.68,99.04,98.39,98.91,38500.0,53.3018,53.4963,53.1452,53.4261,38500.0
2008-09-19 12:05:00,98.89,99.32,98.78,99.03,31700.0,53.4153,53.6475,53.3559,53.4909,31700.0
2008-09-19 12:10:00,99.0,99.39,98.88,99.29,33400.0,53.4747,53.6853,53.4099,53.6313,33400.0
2008-09-19 12:15:00,99.11,99.63,99.08,99.62,21500.0,53.5341,53.815,53.5179,53.8096,21500.0
2008-09-19 12:20:00,99.63,99.73,99.47,99.66,35100.0,53.815,53.869,53.7286,53.8312,35100.0
2008-09-19 12:25:00,99.66,100.04,99.64,99.94,31300.0,53.8312,54.0364,53.8204,53.9824,31300.0
2008-09-19 12:30:00,100.03,100.1,99.84,100.0,21700.0,54.031,54.0688,53.9284,54.0148,21700.0
2008-09-19 12:35:00,99.97,100.08,99.78,99.84,20500.0,53.9986,54.058,53.896,53.9284,20500.0
2008-09-19 12:40:00,99.77,99.84,99.32,99.41,24400.0,53.8906,53.9284,53.6475,53.6961,24400.0
2008-09-19 12:45:00,99.44,99.7,99.13,99.7,17200.0,53.7123,53.8528,53.5449,53.8528,17200.0
2008-09-19 12:50:00,99.67,99.71,99.13,99.18,19100.0,53.8366,53.8582,53.5449,53.5719,19100.0
2008-09-19 12:55:00,99.22,99.5,99.17,99.44,17400.0,53.5935,53.7448,53.5665,53.7123,17400.0
2008-09-19 13:00:00,99.44,99.75,99.39,99.7,15300.0,53.7123,53.8798,53.6853,53.8528,15300.0
2008-09-19 13:05:00,99.69,99.89,99.68,99.69,21100.0,53.8474,53.9554,53.842,53.8474,21100.0
2008-09-19 13:10:00,99.66,99.7,99.39,99.52,20000.0,53.8312,53.8528,53.6853,53.7556,20000.0
2008-09-19 13:15:00,99.52,99.67,99.45,99.67,14800.0,53.7556,53.8366,53.7178,53.8366,14800.0
2008-09-19 13:20:00,99.7,99.8,99.57,99.79,15200.0,53.8528,53.9068,53.7826,53.9014,15200.0
2008-09-19 13:25:00,99.72,99.77,99.52,99.56,12500.0,53.8636,53.8906,53.7556,53.7772,12500.0
2008-09-19 13:30:00,99.54,99.55,99.08,99.08,12200.0,53.7664,53.7718,53.5179,53.5179,12200.0
2008-09-19 13:35:00,99.1,99.2,98.97,99.15,15400.0,53.5287,53.5827,53.4585,53.5557,15400.0
2008-09-19 13:40:00,99.13,99.18,98.98,99.01,28300.0,53.5449,53.5719,53.4639,53.4801,28300.0
2008-09-19 13:45:00,99.01,99.01,98.73,98.91,26000.0,53.4801,53.4801,53.3288,53.4261,26000.0
2008-09-19 13:50:00,98.98,99.03,98.91,98.99,17600.0,53.4639,53.4909,53.4261,53.4693,17600.0
2008-09-19 13:55:00,98.97,99.0,98.84,98.88,14400.0,53.4585,53.4747,53.3883,53.4099,14400.0
2008-09-19 14:00:00,98.89,99.0,98.86,98.96,36400.0,53.4153,53.4747,53.3991,53.4531,36400.0
2008-09-19 14:05:00,98.96,99.0,98.92,98.95,83800.0,53.4531,53.4747,53.4315,53.4477,83800.0
2008-09-19 14:10:00,98.95,99.01,98.92,98.98,59200.0,53.4477,53.4801,53.4315,53.4639,59200.0
2008-09-19 14:15:00,98.97,99.01,98.67,98.85,52000.0,53.4585,53.4801,53.2964,53.3937,52000.0
2008-09-19 14:20:00,98.85,98.95,98.68,98.72,32000.0,53.3937,53.4477,53.3018,53.3234,32000.0
2008-09-19 14:25:00,98.74,99.0,98.74,98.93,32100.0,53.3342,53.4747,53.3342,53.4369,32100.0
2008-09-19 14:30:00,98.98,99.0,98.66,98.72,52500.0,53.4639,53.4747,53.291,53.3234,52500.0
2008-09-19 14:35:00,98.67,98.75,98.4,98.52,31200.0,53.2964,53.3396,53.1506,53.2154,31200.0
2008-09-19 14:40:00,98.5,98.67,98.39,98.58,35800.0,53.2046,53.2964,53.1452,53.2478,35800.0
2008-09-19 14:45:00,98.58,98.77,98.35,98.5,53800.0,53.2478,53.3505,53.1236,53.2046,53800.0
2008-09-19 14:50:00,98.5,98.65,98.27,98.3,33600.0,53.2046,53.2856,53.0804,53.0966,33600.0
2008-09-19 14:55:00,98.32,98.59,98.18,98.58,17600.0,53.1074,53.2532,53.0318,53.2478,17600.0
2008-09-19 15:00:00,98.65,98.79,98.4,98.5,30100.0,53.2856,53.3613,53.1506,53.2046,30100.0
2008-09-19 15:05:00,98.52,98.66,97.37,97.81,41100.0,53.2154,53.291,52.5942,52.8319,41100.0
2008-09-19 15:10:00,97.84,97.93,97.51,97.51,27100.0,52.8481,52.8967,52.6699,52.6699,27100.0
2008-09-19 15:15:00,97.57,98.15,97.5,98.15,24700.0,52.7023,53.0156,52.6645,53.0156,24700.0
2008-09-19 15:20:00,98.09,99.0,98.05,98.97,36800.0,52.9831,53.4747,52.9615,53.4585,36800.0
2008-09-19 15:25:00,99.0,99.28,98.83,98.92,41000.0,53.4747,53.6259,53.3829,53.4315,41000.0
2008-09-19 15:30:00,98.9,99.31,98.9,99.15,67300.0,53.4207,53.6421,53.4207,53.5557,67300.0
2008-09-19 15:35:00,99.15,99.15,98.77,98.9,41700.0,53.5557,53.5557,53.3505,53.4207,41700.0
2008-09-19 15:40:00,98.96,99.44,98.88,99.03,121300.0,53.4531,53.7123,53.4099,53.4909,121300.0
2008-09-19 15:45:00,98.96,99.45,98.87,99.1,84500.0,53.4531,53.7178,53.4045,53.5287,84500.0
2008-09-19 15:50:00,99.02,99.66,98.56,99.51,105200.0,53.4855,53.8312,53.237,53.7502,105200.0
2008-09-19 15:55:00,99.57,101.34,99.36,101.04,269400.0,53.7826,54.7386,53.6691,54.5766,269400.0
2008-09-22 09:30:00,100.11,100.51,97.32,97.52,91500.0,54.0742,54.2903,52.5672,52.6753,91500.0
2008-09-22 09:35:00,97.49,98.2,97.49,97.76,32200.0,52.6591,53.0426,52.6591,52.8049,32200.0
2008-09-22 09:40:00,97.7,97.83,96.17,96.4,25300.0,52.7725,52.8427,51.9461,52.0703,25300.0
2008-09-22 09:45:00,96.47,96.6,95.15,95.36,54100.0,52.1081,52.1783,51.3951,51.5085,54100.0
2008-09-22 09:50:00,95.41,95.8,95.25,95.71,30900.0,51.5356,51.7462,51.4491,51.6976,30900.0
2008-09-22 09:55:00,95.65,96.2,95.55,96.2,18000.0,51.6652,51.9623,51.6112,51.9623,18000.0
2008-09-22 10:00:00,96.24,96.4,95.91,96.19,9600.0,51.9839,52.0703,51.8056,51.9569,9600.0
2008-09-22 10:05:00,96.13,96.28,96.01,96.12,6300.0,51.9245,52.0055,51.8596,51.9191,6300.0
2008-09-22 10:10:00,96.12,96.28,95.85,95.85,10800.0,51.9191,52.0055,51.7732,51.7732,10800.0
2008-09-22 10:15:00,95.93,96.02,95.5,95.55,11500.0,51.8164,51.865,51.5842,51.6112,11500.0
2008-09-22 10:20:00,95.54,96.14,95.39,96.12,22000.0,51.6058,51.9299,51.5247,51.9191,22000.0
2008-09-22 10:25:00,96.07,96.73,95.99,96.68,13200.0,51.892,52.2485,51.8488,52.2215,13200.0
2008-09-22 10:30:00,96.63,97.14,96.63,97.14,13400.0,52.1945,52.47,52.1945,52.47,13400.0
2008-09-22 10:35:00,97.13,97.17,96.99,97.04,23800.0,52.4646,52.4862,52.389,52.416,23800.0
2008-09-22 10:40:00,96.99,97.04,96.68,96.68,14400.0,52.389,52.416,52.2215,52.2215,14400.0
2008-09-22 10:45:00,96.59,96.92,96.58,96.88,5600.0,52.1729,52.3512,52.1675,52.3296,5600.0
2008-09-22 10:50:00,96.84,97.0,96.82,96.83,5700.0,52.308,52.3944,52.2972,52.3026,5700.0
2008-09-22 10:55:00,96.83,97.02,96.69,96.76,12800.0,52.3026,52.4052,52.2269,52.2648,12800.0
2008-09-22 11:00:00,96.72,96.81,96.58,96.58,8400.0,52.2431,52.2918,52.1675,52.1675,8400.0
2008-09-22 11:05:00,96.51,96.54,96.3,96.38,9200.0,52.1297,52.1459,52.0163,52.0595,9200.0
2008-09-22 11:10:00,96.38,96.54,96.19,96.2,20300.0,52.0595,52.1459,51.9569,51.9623,20300.0
2008-09-22 11:15:00,96.32,96.85,96.32,96.85,4900.0,52.0271,52.3134,52.0271,52.3134,4900.0
2008-09-22 11:20:00,96.72,96.84,96.19,96.28,16000.0,52.2431,52.308,51.9569,52.0055,16000.0
2008-09-22 11:25:00,96.25,96.63,96.25,96.54,17000.0,51.9893,52.1945,51.9893,52.1459,17000.0
2008-09-22 11:30:00,96.54,96.88,96.36,96.36,15800.0,52.1459,52.3296,52.0487,52.0487,15800.0
2008-09-22 11:35:00,96.36,96.59,96.36,96.52,16900.0,52.0487,52.1729,52.0487,52.1351,16900.0
2008-09-22 11:40:00,96.5,96.63,96.37,96.37,24400.0,52.1243,52.1945,52.0541,52.0541,24400.0
2008-09-22 11:45:00,96.42,96.5,96.42,96.42,16300.0,52.0811,52.1243,52.0811,52.0811,16300.0
2008-09-22 11:50:00,96.47,96.47,96.23,96.34,14000.0,52.1081,52.1081,51.9785,52.0379,14000.0
2008-09-22 11:55:00,96.34,96.56,96.21,96.31,14800.0,52.0379,52.1567,51.9677,52.0217,14800.0
2008-09-22 12:00:00,96.29,96.36,95.96,96.19,13400.0,52.0109,52.0487,51.8326,51.9569,13400.0
2008-09-22 12:05:00,96.23,96.48,96.21,96.41,7000.0,51.9785,52.1135,51.9677,52.0757,7000.0
2008-09-22 12:10:00,96.41,96.5,96.31,96.42,20000.0,52.0757,52.1243,52.0217,52.0811,20000.0
2008-09-22 12:15:00,96.39,96.53,96.39,96.53,12900.0,52.0649,52.1405,52.0649,52.1405,12900.0
2008-09-22 12:20:00,96.51,96.53,96.43,96.5,17500.0,52.1297,52.1405,52.0865,52.1243,17500.0
2008-09-22 12:25:00,96.51,96.53,96.41,96.53,12300.0,52.1297,52.1405,52.0757,52.1405,12300.0
2008-09-22 12:30:00,96.51,96.68,96.51,96.61,26000.0,52.1297,52.2215,52.1297,52.1837,26000.0
2008-09-22 12:35:00,96.6,96.68,96.4,96.5,15800.0,52.1783,52.2215,52.0703,52.1243,15800.0
2008-09-22 12:40:00,96.5,96.58,96.45,96.58,11400.0,52.1243,52.1675,52.0973,52.1675,11400.0
2008-09-22 12:45:00,96.58,96.6,96.49,96.54,7800.0,52.1675,52.1783,52.1189,52.1459,7800.0
2008-09-22 12:50:00,96.54,96.7,96.54,96.56,13900.0,52.1459,52.2323,52.1459,52.1567,13900.0
2008-09-22 12:55:00,96.61,96.7,96.5,96.58,10200.0,52.1837,52.2323,52.1243,52.1675,10200.0
2008-09-22 13:00:00,96.54,96.63,96.49,96.56,21500.0,52.1459,52.1945,52.1189,52.1567,21500.0
2008-09-22 13:05:00,96.53,96.64,96.49,96.59,16700.0,52.1405,52.1999,52.1189,52.1729,16700.0
2008-09-22 13:10:00,96.61,96.68,96.47,96.47,21200.0,52.1837,52.2215,52.1081,52.1081,21200.0
2008-09-22 13:15:00,96.47,96.51,96.3,96.36,16300.0,52.1081,52.1297,52.0163,52.0487,16300.0
2008-09-22 13:20:00,96.36,96.6,96.33,96.5,17400.0,52.0487,52.1783,52.0325,52.1243,17400.0
2008-09-22 13:25:00,96.49,96.57,96.41,96.5,16900.0,52.1189,52.1621,52.0757,52.1243,16900.0
2008-09-22 13:30:00,96.5,96.55,96.21,96.21,11800.0,52.1243,52.1513,51.9677,51.9677,11800.0
2008-09-22 13:35:00,96.13,96.13,95.69,95.96,20300.0,51.9245,51.9245,51.6868,51.8326,20300.0
2008-09-22 13:40:00,96.08,96.39,95.91,96.36,15000.0,51.8975,52.0649,51.8056,52.0487,15000.0
2008-09-22 13:45:00,96.39,96.7,96.17,96.23,28700.0,52.0649,52.2323,51.9461,51.9785,28700.0
2008-09-22 13:50:00,96.15,96.51,96.07,96.5,8500.0,51.9353,52.1297,51.892,52.1243,8500.0
2008-09-22 13:55:00,96.58,96.61,96.23,96.32,9100.0,52.1675,52.1837,51.9785,52.0271,9100.0
2008-09-22 14:00:00,96.32,96.34,96.1,96.1,18700.0,52.0271,52.0379,51.9083,51.9083,18700.0
2008-09-22 14:05:00,96.12,96.16,95.74,95.82,30400.0,51.9191,51.9407,51.7138,51.757,30400.0
2008-09-22 14:10:00,95.86,96.0,95.66,95.71,21200.0,51.7786,51.8542,51.6706,51.6976,21200.0
2008-09-22 14:15:00,95.69,95.84,95.5,95.55,25100.0,51.6868,51.7678,51.5842,51.6112,25100.0
2008-09-22 14:20:00,95.51,95.62,95.09,95.19,40900.0,51.5896,51.649,51.3627,51.4167,40900.0
2008-09-22 14:25:00,95.19,95.54,95.19,95.22,12700.0,51.4167,51.6058,51.4167,51.4329,12700.0
2008-09-22 14:30:00,95.22,95.65,95.21,95.44,24000.0,51.4329,51.6652,51.4275,51.5518,24000.0
2008-09-22 14:35:00,95.44,95.66,95.41,95.65,12200.0,51.5518,51.6706,51.5356,51.6652,12200.0
2008-09-22 14:40:00,95.64,95.68,95.29,95.43,16700.0,51.6598,51.6814,51.4707,51.5464,16700.0
2008-09-22 14:45:00,95.34,95.57,95.28,95.29,20200.0,51.4977,51.622,51.4653,51.4707,20200.0
2008-09-22 14:50:00,95.3,95.3,94.92,94.97,24900.0,51.4761,51.4761,51.2709,51.2979,24900.0
2008-09-22 14:55:00,94.89,95.11,94.8,94.93,12700.0,51.2547,51.3735,51.2061,51.2763,12700.0
2008-09-22 15:00:00,94.92,95.19,94.87,94.87,19100.0,51.2709,51.4167,51.2439,51.2439,19100.0
2008-09-22 15:05:00,94.87,95.12,94.8,94.93,30900.0,51.2439,51.3789,51.2061,51.2763,30900.0
2008-09-22 15:10:00,94.93,95.44,94.93,95.29,24900.0,51.2763,51.5518,51.2763,51.4707,24900.0
2008-09-22 15:15:00,95.29,95.33,95.05,95.07,38900.0,51.4707,51.4923,51.3411,51.3519,38900.0
2008-09-22 15:20:00,95.07,95.16,94.43,94.5,51100.0,51.3519,51.4005,51.0062,51.044,51100.0
2008-09-22 15:25:00,94.5,94.94,94.49,94.62,28200.0,51.044,51.2817,51.0386,51.1088,28200.0
2008-09-22 15:30:00,94.62,94.69,94.09,94.2,34300.0,51.1088,51.1466,50.8226,50.882,34300.0
2008-09-22 15:35:00,94.12,94.39,94.0,94.19,31400.0,50.8388,50.9846,50.7739,50.8766,31400.0
2008-09-22 15:40:00,94.17,94.18,93.16,93.17,99200.0,50.8658,50.8712,50.3202,50.3256,99200.0
2008-09-22 15:45:00,93.23,93.31,92.5,93.12,71600.0,50.358,50.4012,49.9637,50.2986,71600.0
2008-09-22 15:50:00,93.12,93.47,92.51,92.65,107800.0,50.2986,50.4877,49.9691,50.0447,107800.0
2008-09-22 15:55:00,92.62,92.73,90.93,91.52,205100.0,50.0285,50.088,49.1157,49.4344,205100.0
2008-09-23 09:30:00,93.02,95.06,92.96,95.02,69800.0,50.2446,51.3465,50.2122,51.3249,69800.0
2008-09-23 09:35:00,95.02,95.14,93.67,93.8,27500.0,51.3249,51.3897,50.5957,50.6659,27500.0
2008-09-23 09:40:00,93.79,94.43,93.5,93.55,26000.0,50.6605,51.0062,50.5039,50.5309,26000.0
2008-09-23 09:45:00,93.66,94.96,93.58,94.5,20900.0,50.5903,51.2925,50.5471,51.044,20900.0
2008-09-23 09:50:00,94.42,94.5,93.36,93.66,22000.0,51.0008,51.044,50.4282,50.5903,22000.0
2008-09-23 09:55:00,93.73,94.1,93.69,94.0,9700.0,50.6281,50.828,50.6065,50.7739,9700.0
2008-09-23 10:00:00,93.95,94.0,93.12,93.45,22500.0,50.7469,50.7739,50.2986,50.4769,22500.0
2008-09-23 10:05:00,93.5,93.77,93.09,93.12,36600.0,50.5039,50.6497,50.2824,50.2986,36600.0
2008-09-23 10:10:00,93.1,93.32,92.95,93.18,24300.0,50.2878,50.4066,50.2068,50.331,24300.0
2008-09-23 10:15:00,93.2,93.55,92.95,93.1,33100.0,50.3418,50.5309,50.2068,50.2878,33100.0
2008-09-23 10:20:00,93.11,93.29,92.99,92.99,25000.0,50.2932,50.3904,50.2284,50.2284,25000.0
2008-09-23 10:25:00,93.03,93.66,93.03,93.46,27000.0,50.25,50.5903,50.25,50.4823,27000.0
2008-09-23 10:30:00,93.53,93.74,93.28,93.28,17800.0,50.5201,50.6335,50.385,50.385,17800.0
2008-09-23 10:35:00,93.37,93.54,93.19,93.4,18900.0,50.4336,50.5255,50.3364,50.4499,18900.0
2008-09-23 10:40:00,93.34,93.54,93.19,93.19,21200.0,50.4174,50.5255,50.3364,50.3364,21200.0
2008-09-23 10:45:00,93.19,93.25,92.95,93.02,18600.0,50.3364,50.3688,50.2068,50.2446,18600.0
2008-09-23 10:50:00,93.02,93.02,92.47,92.76,29500.0,50.2446,50.2446,49.9475,50.1042,29500.0
2008-09-23 10:55:00,92.85,93.11,92.78,93.08,11100.0,50.1528,50.2932,50.115,50.277,11100.0
2008-09-23 11:00:00,93.09,93.11,92.46,92.62,15800.0,50.2824,50.2932,49.9421,50.0285,15800.0
2008-09-23 11:05:00,92.59,92.59,91.83,91.97,24200.0,50.0123,50.0123,49.6018,49.6774,24200.0
2008-09-23 11:10:00,91.99,92.51,91.87,92.38,16100.0,49.6882,49.9691,49.6234,49.8989,16100.0
2008-09-23 11:15:00,92.38,92.71,92.28,92.53,14800.0,49.8989,50.0772,49.8449,49.9799,14800.0
2008-09-23 11:20:00,92.47,93.32,92.42,93.2,17300.0,49.9475,50.4066,49.9205,50.3418,17300.0
2008-09-23 11:25:00,93.2,93.37,93.07,93.11,19900.0,50.3418,50.4336,50.2716,50.2932,19900.0
2008-09-23 11:30:00,93.14,93.34,92.85,92.88,26900.0,50.3094,50.4174,50.1528,50.169,26900.0
2008-09-23 11:35:00,92.89,93.05,92.68,92.86,25800.0,50.1744,50.2608,50.0609,50.1582,25800.0
2008-09-23 11:40:00,92.97,93.01,92.71,92.85,13200.0,50.2176,50.2392,50.0772,50.1528,13200.0
2008-09-23 11:45:00,92.88,93.05,92.82,93.02,11500.0,50.169,50.2608,50.1366,50.2446,11500.0
2008-09-23 11:50:00,93.03,93.03,92.84,92.95,10300.0,50.25,50.25,50.1474,50.2068,10300.0
2008-09-23 11:55:00,92.9,93.0,92.67,92.83,18400.0,50.1798,50.2338,50.0555,50.142,18400.0
2008-09-23 12:00:00,92.8,92.86,92.59,92.81,30600.0,50.1258,50.1582,50.0123,50.1312,30600.0
2008-09-23 12:05:00,92.84,93.16,92.72,93.11,13600.0,50.1474,50.3202,50.0826,50.2932,13600.0
2008-09-23 12:10:00,93.07,93.11,92.83,92.98,31700.0,50.2716,50.2932,50.142,50.223,31700.0
2008-09-23 12:15:00,92.94,93.04,92.81,92.9,5700.0,50.2014,50.2554,50.1312,50.1798,5700.0
2008-09-23 12:20:00,92.92,93.0,92.71,92.97,21100.0,50.1906,50.2338,50.0772,50.2176,21100.0
2008-09-23 12:25:00,92.96,92.96,92.69,92.69,8300.0,50.2122,50.2122,50.0663,50.0663,8300.0
2008-09-23 12:30:00,92.66,92.75,92.42,92.67,66800.0,50.0501,50.0988,49.9205,50.0555,66800.0
2008-09-23 12:35:00,92.7,92.71,92.39,92.62,53200.0,50.0717,50.0772,49.9043,50.0285,53200.0
2008-09-23 12:40:00,92.61,92.63,92.19,92.38,20300.0,50.0231,50.0339,49.7963,49.8989,20300.0
2008-09-23 12:45:00,92.37,92.44,92.26,92.35,8400.0,49.8935,49.9313,49.8341,49.8827,8400.0
2008-09-23 12:50:00,92.34,92.44,92.01,92.05,16100.0,49.8773,49.9313,49.699,49.7207,16100.0
2008-09-23 12:55:00,92.04,92.17,91.97,91.97,13500.0,49.7153,49.7855,49.6774,49.6774,13500.0
2008-09-23 13:00:00,91.96,92.39,91.73,92.38,36500.0,49.672,49.9043,49.5478,49.8989,36500.0
2008-09-23 13:05:00,92.38,92.4,91.96,91.97,18600.0,49.8989,49.9097,49.672,49.6774,18600.0
2008-09-23 13:10:00,91.97,92.08,91.76,91.88,16100.0,49.6774,49.7369,49.564,49.6288,16100.0
2008-09-23 13:15:00,91.89,92.06,91.74,91.83,12200.0,49.6342,49.7261,49.5532,49.6018,12200.0
2008-09-23 13:20:00,91.8,92.27,91.8,92.26,32300.0,49.5856,49.8395,49.5856,49.8341,32300.0
2008-09-23 13:25:00,92.25,92.33,91.63,91.63,66200.0,49.8287,49.8719,49.4938,49.4938,66200.0
2008-09-23 13:30:00,91.62,92.86,90.64,90.92,49500.0,49.4884,50.1582,48.959,49.1103,49500.0
2008-09-23 13:35:00,90.93,91.75,90.8,91.74,16900.0,49.1157,49.5586,49.0455,49.5532,16900.0
2008-09-23 13:40:00,91.71,91.91,91.7,91.76,8500.0,49.537,49.645,49.5316,49.564,8500.0
2008-09-23 13:45:00,91.75,91.86,91.63,91.74,15600.0,49.5586,49.618,49.4938,49.5532,15600.0
2008-09-23 13:50:00,91.73,91.94,91.52,91.77,27900.0,49.5478,49.6612,49.4344,49.5694,27900.0
2008-09-23 13:55:00,91.82,92.23,91.72,92.23,18200.0,49.5964,49.8179,49.5424,49.8179,18200.0
2008-09-23 14:00:00,92.25,92.35,91.81,91.93,37200.0,49.8287,49.8827,49.591,49.6558,37200.0
2008-09-23 14:05:00,91.87,92.96,91.84,92.76,27800.0,49.6234,50.2122,49.6072,50.1042,27800.0
2008-09-23 14:10:00,92.82,92.87,92.17,92.36,21200.0,50.1366,50.1636,49.7855,49.8881,21200.0
2008-09-23 14:15:00,92.35,92.44,91.96,92.25,17100.0,49.8827,49.9313,49.672,49.8287,17100.0
2008-09-23 14:20:00,92.25,92.55,91.71,91.86,38700.0,49.8287,49.9907,49.537,49.618,38700.0
2008-09-23 14:25:00,91.87,92.42,91.72,92.25,32800.0,49.6234,49.9205,49.5424,49.8287,32800.0
2008-09-23 14:30:00,92.21,92.35,91.63,91.74,24600.0,49.8071,49.8827,49.4938,49.5532,24600.0
2008-09-23 14:35:00,91.8,92.07,91.74,91.81,15200.0,49.5856,49.7315,49.5532,49.591,15200.0
2008-09-23 14:40:00,91.81,91.81,91.44,91.57,20900.0,49.591,49.591,49.3912,49.4614,20900.0
2008-09-23 14:45:00,91.57,92.58,91.31,92.32,33100.0,49.4614,50.0069,49.3209,49.8665,33100.0
2008-09-23 14:50:00,92.29,92.37,92.04,92.37,47200.0,49.8503,49.8935,49.7153,49.8935,47200.0
2008-09-23 14:55:00,92.33,92.46,92.08,92.19,25600.0,49.8719,49.9421,49.7369,49.7963,25600.0
2008-09-23 15:00:00,92.24,92.38,92.05,92.35,26800.0,49.8233,49.8989,49.7207,49.8827,26800.0
2008-09-23 15:05:00,92.36,93.0,92.36,92.92,41600.0,49.8881,50.2338,49.8881,50.1906,41600.0
2008-09-23 15:10:00,92.92,93.02,92.8,92.9,91000.0,50.1906,50.2446,50.1258,50.1798,91000.0
2008-09-23 15:15:00,92.86,93.05,92.86,92.95,55300.0,50.1582,50.2608,50.1582,50.2068,55300.0
2008-09-23 15:20:00,92.91,93.09,92.77,92.97,57700.0,50.1852,50.2824,50.1096,50.2176,57700.0
2008-09-23 15:25:00,92.96,93.0,92.76,92.89,71500.0,50.2122,50.2338,50.1042,50.1744,71500.0
2008-09-23 15:30:00,92.79,92.82,92.35,92.55,31500.0,50.1204,50.1366,49.8827,49.9907,31500.0
2008-09-23 15:35:00,92.57,92.57,91.88,92.55,33300.0,50.0015,50.0015,49.6288,49.9907,33300.0
2008-09-23 15:40:00,92.5,92.76,92.14,92.14,40200.0,49.9637,50.1042,49.7693,49.7693,40200.0
2008-09-23 15:45:00,92.12,92.28,91.41,92.23,33800.0,49.7585,49.8449,49.375,49.8179,33800.0
2008-09-23 15:50:00,92.29,92.36,91.94,92.07,49800.0,49.8503,49.8881,49.6612,49.7315,49800.0
2008-09-23 15:55:00,92.1,92.47,91.43,91.91,184300.0,49.7477,49.9475,49.3858,49.645,184300.0
2008-09-24 09:30:00,92.03,92.17,90.03,91.78,44300.0,49.7099,49.7855,48.6296,49.5748,44300.0
2008-09-24 09:35:00,91.78,92.32,91.34,92.32,30700.0,49.5748,49.8665,49.3371,49.8665,30700.0
2008-09-24 09:40:00,92.32,92.84,92.06,92.34,21600.0,49.8665,50.1474,49.7261,49.8773,21600.0
2008-09-24 09:45:00,92.25,92.4,91.97,92.02,30900.0,49.8287,49.9097,49.6774,49.7044,30900.0
2008-09-24 09:50:00,92.09,92.28,91.24,91.25,22100.0,49.7423,49.8449,49.2831,49.2885,22100.0
2008-09-24 09:55:00,91.24,91.4,90.79,91.4,19300.0,49.2831,49.3696,49.0401,49.3696,19300.0
2008-09-24 10:00:00,91.28,92.15,91.28,91.97,31300.0,49.3047,49.7747,49.3047,49.6774,31300.0
2008-09-24 10:05:00,92.0,92.12,91.36,91.77,20300.0,49.6936,49.7585,49.348,49.5694,20300.0
2008-09-24 10:10:00,91.81,92.13,91.51,91.51,12000.0,49.591,49.7639,49.429,49.429,12000.0
2008-09-24 10:15:00,91.58,91.77,91.35,91.7,7600.0,49.4668,49.5694,49.3425,49.5316,7600.0
2008-09-24 10:20:00,91.7,91.89,91.46,91.68,9000.0,49.5316,49.6342,49.402,49.5208,9000.0
2008-09-24 10:25:00,91.69,92.2,91.45,91.89,16000.0,49.5262,49.8017,49.3966,49.6342,16000.0
2008-09-24 10:30:00,91.88,92.09,91.71,91.91,19600.0,49.6288,49.7423,49.537,49.645,19600.0
2008-09-24 10:35:00,91.88,91.88,91.2,91.23,23600.0,49.6288,49.6288,49.2615,49.2777,23600.0
2008-09-24 10:40:00,91.23,91.88,91.18,91.76,26700.0,49.2777,49.6288,49.2507,49.564,26700.0
2008-09-24 10:45:00,91.78,91.78,91.31,91.54,8100.0,49.5748,49.5748,49.3209,49.4452,8100.0
2008-09-24 10:50:00,91.55,91.73,91.39,91.39,5900.0,49.4506,49.5478,49.3642,49.3642,5900.0
2008-09-24 10:55:00,91.41,91.6,91.03,91.6,6400.0,49.375,49.4776,49.1697,49.4776,6400.0
2008-09-24 11:00:00,91.6,91.6,91.21,91.21,4500.0,49.4776,49.4776,49.2669,49.2669,4500.0
2008-09-24 11:05:00,91.06,91.12,90.47,90.53,8400.0,49.1859,49.2183,48.8672,48.8996,8400.0
2008-09-24 11:10:00,90.54,90.7,90.51,90.7,7300.0,48.905,48.9915,48.8888,48.9915,7300.0
2008-09-24 11:15:00,90.71,90.91,90.5,90.56,11400.0,48.9969,49.1049,48.8834,48.9158,11400.0
2008-09-24 11:20:00,90.63,90.79,90.56,90.63,5300.0,48.9536,49.0401,48.9158,48.9536,5300.0
2008-09-24 11:25:00,90.61,90.7,90.33,90.7,11400.0,48.9428,48.9915,48.7916,48.9915,11400.0
2008-09-24 11:30:00,90.69,91.0,90.63,90.98,11100.0,48.9861,49.1535,48.9536,49.1427,11100.0
2008-09-24 11:35:00,90.94,91.03,90.71,90.76,4400.0,49.1211,49.1697,48.9969,49.0239,4400.0
2008-09-24 11:40:00,90.71,90.81,90.41,90.47,6200.0,48.9969,49.0509,48.8348,48.8672,6200.0
2008-09-24 11:45:00,90.49,90.68,90.45,90.51,29400.0,48.878,48.9807,48.8564,48.8888,29400.0
2008-09-24 11:50:00,90.51,90.65,90.38,90.41,25100.0,48.8888,48.9644,48.8186,48.8348,25100.0
2008-09-24 11:55:00,90.44,90.56,90.15,90.37,19000.0,48.851,48.9158,48.6944,48.8132,19000.0
2008-09-24 12:00:00,90.37,90.46,90.18,90.18,13100.0,48.8132,48.8618,48.7106,48.7106,13100.0
2008-09-24 12:05:00,90.18,90.2,90.01,90.13,22500.0,48.7106,48.7214,48.6188,48.6836,22500.0
2008-09-24 12:10:00,90.2,90.23,90.13,90.16,9300.0,48.7214,48.7376,48.6836,48.6998,9300.0
2008-09-24 12:15:00,90.17,90.33,90.0,90.04,13400.0,48.7052,48.7916,48.6133,48.635,13400.0
2008-09-24 12:20:00,90.1,90.26,90.01,90.08,9900.0,48.6674,48.7538,48.6188,48.6566,9900.0
2008-09-24 12:25:00,90.08,90.16,90.0,90.12,10700.0,48.6566,48.6998,48.6133,48.6782,10700.0
2008-09-24 12:30:00,90.13,90.43,90.03,90.36,11100.0,48.6836,48.8456,48.6296,48.8078,11100.0
2008-09-24 12:35:00,90.37,90.47,90.0,90.14,10200.0,48.8132,48.8672,48.6133,48.689,10200.0
2008-09-24 12:40:00,90.08,90.5,90.08,90.42,25100.0,48.6566,48.8834,48.6566,48.8402,25100.0
2008-09-24 12:45:00,90.35,90.59,90.23,90.41,9400.0,48.8024,48.932,48.7376,48.8348,9400.0
2008-09-24 12:50:00,90.39,90.82,90.38,90.8,25700.0,48.824,49.0563,48.8186,49.0455,25700.0
2008-09-24 12:55:00,90.7,90.81,90.68,90.81,4600.0,48.9915,49.0509,48.9807,49.0509,4600.0
2008-09-24 13:00:00,90.78,90.98,90.64,90.94,14700.0,49.0347,49.1427,48.959,49.1211,14700.0
2008-09-24 13:05:00,90.97,91.66,90.74,91.36,21700.0,49.1373,49.51,49.0131,49.348,21700.0
2008-09-24 13:10:00,91.44,91.81,91.42,91.55,9300.0,49.3912,49.591,49.3804,49.4506,9300.0
2008-09-24 13:15:00,91.53,91.86,91.41,91.67,21200.0,49.4398,49.618,49.375,49.5154,21200.0
2008-09-24 13:20:00,91.72,92.05,91.22,91.9,25000.0,49.5424,49.7207,49.2723,49.6396,25000.0
2008-09-24 13:25:00,91.95,92.0,91.55,91.55,10500.0,49.6666,49.6936,49.4506,49.4506,10500.0
2008-09-24 13:30:00,91.5,91.55,91.32,91.43,11200.0,49.4236,49.4506,49.3263,49.3858,11200.0
2008-09-24 13:35:00,91.49,91.8,91.49,91.49,12300.0,49.4182,49.5856,49.4182,49.4182,12300.0
2008-09-24 13:40:00,91.56,91.56,91.3,91.56,9000.0,49.456,49.456,49.3155,49.456,9000.0
2008-09-24 13:45:00,91.51,91.56,91.3,91.45,6900.0,49.429,49.456,49.3155,49.3966,6900.0
2008-09-24 13:50:00,91.45,91.63,91.37,91.44,7000.0,49.3966,49.4938,49.3534,49.3912,7000.0
2008-09-24 13:55:00,91.36,91.38,90.92,91.21,9100.0,49.348,49.3588,49.1103,49.2669,9100.0
2008-09-24 14:00:00,91.2,91.24,90.69,90.79,8200.0,49.2615,49.2831,48.9861,49.0401,8200.0
2008-09-24 14:05:00,90.82,90.83,90.62,90.75,9600.0,49.0563,49.0617,48.9482,49.0185,9600.0
2008-09-24 14:10:00,90.7,90.72,90.28,90.5,15300.0,48.9915,49.0023,48.7646,48.8834,15300.0
2008-09-24 14:15:00,90.5,90.76,90.5,90.76,6400.0,48.8834,49.0239,48.8834,49.0239,6400.0
2008-09-24 14:20:00,90.76,90.84,90.6,90.77,5200.0,49.0239,49.0671,48.9374,49.0293,5200.0
2008-09-24 14:25:00,90.79,90.98,90.66,90.98,3900.0,49.0401,49.1427,48.9698,49.1427,3900.0
2008-09-24 14:30:00,91.06,91.4,91.02,91.39,7200.0,49.1859,49.3696,49.1643,49.3642,7200.0
2008-09-24 14:35:00,91.36,91.6,91.36,91.52,5800.0,49.348,49.4776,49.348,49.4344,5800.0
2008-09-24 14:40:00,91.5,91.66,91.5,91.51,10600.0,49.4236,49.51,49.4236,49.429,10600.0
2008-09-24 14:45:00,91.51,91.54,91.32,91.39,4700.0,49.429,49.4452,49.3263,49.3642,4700.0
2008-09-24 14:50:00,91.41,91.54,91.32,91.32,6800.0,49.375,49.4452,49.3263,49.3263,6800.0
2008-09-24 14:55:00,91.3,91.49,91.15,91.3,5600.0,49.3155,49.4182,49.2345,49.3155,5600.0
2008-09-24 15:00:00,91.21,91.27,91.01,91.09,6800.0,49.2669,49.2993,49.1589,49.2021,6800.0
2008-09-24 15:05:00,91.14,91.48,91.1,91.45,13600.0,49.2291,49.4128,49.2075,49.3966,13600.0
2008-09-24 15:10:00,91.4,91.47,91.19,91.32,7300.0,49.3696,49.4074,49.2561,49.3263,7300.0
2008-09-24 15:15:00,91.37,91.44,90.81,90.94,9500.0,49.3534,49.3912,49.0509,49.1211,9500.0
2008-09-24 15:20:00,90.94,91.04,90.6,90.82,31800.0,49.1211,49.1751,48.9374,49.0563,31800.0
2008-09-24 15:25:00,90.82,91.02,90.8,91.0,8600.0,49.0563,49.1643,49.0455,49.1535,8600.0
2008-09-24 15:30:00,91.1,91.26,90.99,91.04,10100.0,49.2075,49.2939,49.1481,49.1751,10100.0
2008-09-24 15:35:00,91.09,91.09,90.63,90.66,14800.0,49.2021,49.2021,48.9536,48.9698,14800.0
2008-09-24 15:40:00,90.61,90.62,90.0,90.03,79700.0,48.9428,48.9482,48.6133,48.6296,79700.0
2008-09-24 15:45:00,90.15,90.17,89.77,90.15,61800.0,48.6944,48.7052,48.4891,48.6944,61800.0
2008-09-24 15:50:00,90.05,90.36,90.03,90.36,33800.0,48.6404,48.8078,48.6296,48.8078,33800.0
2008-09-24 15:55:00,90.3,91.15,90.3,91.13,53100.0,48.7754,49.2345,48.7754,49.2237,53100.0
2008-09-25 09:30:00,90.13,92.14,89.99,90.07,30800.0,48.6836,49.7693,48.6079,48.6512,30800.0
2008-09-25 09:35:00,90.09,90.47,89.4,89.93,16900.0,48.662,48.8672,48.2893,48.5755,16900.0
2008-09-25 09:40:00,90.09,90.4,90.0,90.3,15500.0,48.662,48.8294,48.6133,48.7754,15500.0
2008-09-25 09:45:00,90.26,90.67,90.26,90.35,16400.0,48.7538,48.9752,48.7538,48.8024,16400.0
2008-09-25 09:50:00,90.38,91.35,90.33,91.13,21400.0,48.8186,49.3425,48.7916,49.2237,21400.0
2008-09-25 09:55:00,91.09,91.31,91.02,91.14,14700.0,49.2021,49.3209,49.1643,49.2291,14700.0
2008-09-25 10:00:00,90.98,91.06,90.2,90.2,11600.0,49.1427,49.1859,48.7214,48.7214,11600.0
2008-09-25 10:05:00,90.18,90.89,90.18,90.8,19200.0,48.7106,49.0941,48.7106,49.0455,19200.0
2008-09-25 10:10:00,90.8,91.31,90.64,91.31,22600.0,49.0455,49.3209,48.959,49.3209,22600.0
2008-09-25 10:15:00,91.39,91.67,91.37,91.44,32900.0,49.3642,49.5154,49.3534,49.3912,32900.0
2008-09-25 10:20:00,91.44,91.44,90.86,91.06,12700.0,49.3912,49.3912,49.0779,49.1859,12700.0
2008-09-25 10:25:00,91.05,91.07,90.6,90.6,15400.0,49.1805,49.1913,48.9374,48.9374,15400.0
2008-09-25 10:30:00,90.63,90.71,90.14,90.22,17600.0,48.9536,48.9969,48.689,48.7322,17600.0
2008-09-25 10:35:00,90.16,90.22,89.84,89.93,29100.0,48.6998,48.7322,48.5269,48.5755,29100.0
2008-09-25 10:40:00,89.93,90.22,89.93,90.07,24200.0,48.5755,48.7322,48.5755,48.6512,24200.0
2008-09-25 10:45:00,90.07,90.35,89.95,90.09,18100.0,48.6512,48.8024,48.5863,48.662,18100.0
2008-09-25 10:50:00,90.07,90.25,90.0,90.06,18200.0,48.6512,48.7484,48.6133,48.6458,18200.0
2008-09-25 10:55:00,90.08,90.23,90.01,90.03,10500.0,48.6566,48.7376,48.6188,48.6296,10500.0
2008-09-25 11:00:00,90.09,90.15,90.0,90.15,11400.0,48.662,48.6944,48.6133,48.6944,11400.0
2008-09-25 11:05:00,90.15,90.24,90.03,90.06,7000.0,48.6944,48.743,48.6296,48.6458,7000.0
2008-09-25 11:10:00,90.23,90.46,90.13,90.31,33900.0,48.7376,48.8618,48.6836,48.7808,33900.0
2008-09-25 11:15:00,90.32,90.4,90.0,90.14,25800.0,48.7862,48.8294,48.6133,48.689,25800.0
2008-09-25 11:20:00,90.15,90.63,89.94,90.5,17600.0,48.6944,48.9536,48.5809,48.8834,17600.0
2008-09-25 11:25:00,90.52,90.76,90.52,90.57,11500.0,48.8942,49.0239,48.8942,48.9212,11500.0
2008-09-25 11:30:00,90.51,91.06,90.51,90.79,20400.0,48.8888,49.1859,48.8888,49.0401,20400.0
2008-09-25 11:35:00,90.69,90.69,90.51,90.53,6300.0,48.9861,48.9861,48.8888,48.8996,6300.0
2008-09-25 11:40:00,90.52,90.79,90.5,90.57,16500.0,48.8942,49.0401,48.8834,48.9212,16500.0
2008-09-25 11:45:00,90.57,90.63,90.5,90.6,13900.0,48.9212,48.9536,48.8834,48.9374,13900.0
2008-09-25 11:50:00,90.5,90.59,90.5,90.5,12600.0,48.8834,48.932,48.8834,48.8834,12600.0
2008-09-25 11:55:00,90.5,90.68,90.5,90.5,25900.0,48.8834,48.9807,48.8834,48.8834,25900.0
2008-09-25 12:00:00,90.5,90.52,90.4,90.47,12300.0,48.8834,48.8942,48.8294,48.8672,12300.0
2008-09-25 12:05:00,90.42,90.53,90.42,90.53,10100.0,48.8402,48.8996,48.8402,48.8996,10100.0
2008-09-25 12:10:00,90.52,90.68,90.5,90.64,14400.0,48.8942,48.9807,48.8834,48.959,14400.0
2008-09-25 12:15:00,90.61,90.63,90.42,90.47,11500.0,48.9428,48.9536,48.8402,48.8672,11500.0
2008-09-25 12:20:00,90.44,90.63,90.43,90.54,9000.0,48.851,48.9536,48.8456,48.905,9000.0
2008-09-25 12:25:00,90.6,90.65,90.4,90.53,8400.0,48.9374,48.9644,48.8294,48.8996,8400.0
2008-09-25 12:30:00,90.57,90.64,90.42,90.42,10100.0,48.9212,48.959,48.8402,48.8402,10100.0
2008-09-25 12:35:00,90.5,90.58,90.4,90.49,8700.0,48.8834,48.9266,48.8294,48.878,8700.0
2008-09-25 12:40:00,90.47,90.6,90.47,90.5,9700.0,48.8672,48.9374,48.8672,48.8834,9700.0
2008-09-25 12:45:00,90.56,90.58,90.31,90.39,12500.0,48.9158,48.9266,48.7808,48.824,12500.0
2008-09-25 12:50:00,90.41,90.68,90.24,90.43,22100.0,48.8348,48.9807,48.743,48.8456,22100.0
2008-09-25 12:55:00,90.49,90.64,90.33,90.55,15400.0,48.878,48.959,48.7916,48.9104,15400.0
2008-09-25 13:00:00,90.55,91.06,90.5,90.89,12600.0,48.9104,49.1859,48.8834,49.0941,12600.0
2008-09-25 13:05:00,90.96,91.39,90.91,91.39,11100.0,49.1319,49.3642,49.1049,49.3642,11100.0
2008-09-25 13:10:00,91.32,91.5,91.17,91.43,8700.0,49.3263,49.4236,49.2453,49.3858,8700.0
2008-09-25 13:15:00,91.44,91.58,91.28,91.54,12900.0,49.3912,49.4668,49.3047,49.4452,12900.0
2008-09-25 13:20:00,91.51,91.66,91.47,91.58,18400.0,49.429,49.51,49.4074,49.4668,18400.0
2008-09-25 13:25:00,91.58,91.84,91.58,91.8,12500.0,49.4668,49.6072,49.4668,49.5856,12500.0
2008-09-25 13:30:00,91.8,92.07,91.66,92.07,21900.0,49.5856,49.7315,49.51,49.7315,21900.0
2008-09-25 13:35:00,92.12,92.77,92.12,92.48,19900.0,49.7585,50.1096,49.7585,49.9529,19900.0
2008-09-25 13:40:00,92.48,92.48,92.03,92.03,11000.0,49.9529,49.9529,49.7099,49.7099,11000.0
2008-09-25 13:45:00,92.05,92.46,91.99,92.42,8900.0,49.7207,49.9421,49.6882,49.9205,8900.0
2008-09-25 13:50:00,92.34,92.34,91.59,91.77,16400.0,49.8773,49.8773,49.4722,49.5694,16400.0
2008-09-25 13:55:00,91.83,92.07,91.72,91.99,11300.0,49.6018,49.7315,49.5424,49.6882,11300.0
2008-09-25 14:00:00,91.99,92.13,91.85,91.85,8000.0,49.6882,49.7639,49.6126,49.6126,8000.0
2008-09-25 14:05:00,91.79,91.92,91.68,91.68,5600.0,49.5802,49.6504,49.5208,49.5208,5600.0
2008-09-25 14:10:00,91.68,91.68,91.44,91.48,6800.0,49.5208,49.5208,49.3912,49.4128,6800.0
2008-09-25 14:15:00,91.45,91.5,91.19,91.34,37600.0,49.3966,49.4236,49.2561,49.3371,37600.0
2008-09-25 14:20:00,91.33,91.4,91.3,91.3,15400.0,49.3317,49.3696,49.3155,49.3155,15400.0
2008-09-25 14:25:00,91.33,91.85,91.28,91.81,11400.0,49.3317,49.6126,49.3047,49.591,11400.0
2008-09-25 14:30:00,91.81,92.05,91.75,91.85,14000.0,49.591,49.7207,49.5586,49.6126,14000.0
2008-09-25 14:35:00,91.84,92.08,91.82,91.97,13600.0,49.6072,49.7369,49.5964,49.6774,13600.0
2008-09-25 14:40:00,91.99,91.99,91.51,91.71,13700.0,49.6882,49.6882,49.429,49.537,13700.0
2008-09-25 14:45:00,91.68,91.75,91.56,91.7,15800.0,49.5208,49.5586,49.456,49.5316,15800.0
2008-09-25 14:50:00,91.7,91.85,91.59,91.63,18800.0,49.5316,49.6126,49.4722,49.4938,18800.0
2008-09-25 14:55:00,91.63,92.04,91.58,91.97,12900.0,49.4938,49.7153,49.4668,49.6774,12900.0
2008-09-25 15:00:00,91.99,92.16,91.95,92.09,15900.0,49.6882,49.7801,49.6666,49.7423,15900.0
2008-09-25 15:05:00,92.12,92.3,92.0,92.29,14600.0,49.7585,49.8557,49.6936,49.8503,14600.0
2008-09-25 15:10:00,92.31,92.44,92.13,92.14,16600.0,49.8611,49.9313,49.7639,49.7693,16600.0
2008-09-25 15:15:00,92.08,92.31,92.03,92.29,10900.0,49.7369,49.8611,49.7099,49.8503,10900.0
2008-09-25 15:20:00,92.26,92.74,92.23,92.66,16500.0,49.8341,50.0934,49.8179,50.0501,16500.0
2008-09-25 15:25:00,92.66,93.12,92.66,92.97,22600.0,50.0501,50.2986,50.0501,50.2176,22600.0
2008-09-25 15:30:00,92.97,93.15,92.86,92.87,16300.0,50.2176,50.3148,50.1582,50.1636,16300.0
2008-09-25 15:35:00,92.82,93.92,92.82,93.9,48700.0,50.1366,50.7307,50.1366,50.7199,48700.0
2008-09-25 15:40:00,93.91,94.05,93.37,93.37,26100.0,50.7253,50.801,50.4336,50.4336,26100.0
2008-09-25 15:45:00,93.41,93.46,93.0,93.0,19100.0,50.4553,50.4823,50.2338,50.2338,19100.0
2008-09-25 15:50:00,93.05,93.1,92.67,92.67,29100.0,50.2608,50.2878,50.0555,50.0555,29100.0
2008-09-25 15:55:00,92.67,93.28,92.43,93.28,66900.0,50.0555,50.385,49.9259,50.385,66900.0
2008-09-26 09:30:00,91.28,93.12,90.81,91.09,27400.0,49.3047,50.2986,49.0509,49.2021,27400.0
2008-09-26 09:35:00,91.03,91.78,91.0,91.29,21000.0,49.1697,49.5748,49.1535,49.3101,21000.0
2008-09-26 09:40:00,91.0,91.41,91.0,91.25,4600.0,49.1535,49.375,49.1535,49.2885,4600.0
2008-09-26 09:45:00,91.37,91.64,91.21,91.4,43800.0,49.3534,49.4992,49.2669,49.3696,43800.0
2008-09-26 09:50:00,91.34,91.73,91.33,91.61,4700.0,49.3371,49.5478,49.3317,49.483,4700.0
2008-09-26 09:55:00,91.73,92.03,91.45,91.49,9100.0,49.5478,49.7099,49.3966,49.4182,9100.0
2008-09-26 10:00:00,91.62,92.16,91.62,92.12,5000.0,49.4884,49.7801,49.4884,49.7585,5000.0
2008-09-26 10:05:00,91.86,91.98,91.65,91.87,9300.0,49.618,49.6828,49.5046,49.6234,9300.0
2008-09-26 10:10:00,91.89,92.32,91.83,92.21,7300.0,49.6342,49.8665,49.6018,49.8071,7300.0
2008-09-26 10:15:00,92.3,92.52,92.03,92.12,11000.0,49.8557,49.9745,49.7099,49.7585,11000.0
2008-09-26 10:20:00,92.23,92.78,92.23,92.57,10900.0,49.8179,50.115,49.8179,50.0015,10900.0
2008-09-26 10:25:00,92.6,93.14,92.6,92.83,11800.0,50.0177,50.3094,50.0177,50.142,11800.0
2008-09-26 10:30:00,92.88,93.14,92.79,93.05,8300.0,50.169,50.3094,50.1204,50.2608,8300.0
2008-09-26 10:35:00,93.12,93.3,92.81,93.3,12700.0,50.2986,50.3958,50.1312,50.3958,12700.0
2008-09-26 10:40:00,93.37,93.44,93.01,93.07,5600.0,50.4336,50.4715,50.2392,50.2716,5600.0
2008-09-26 10:45:00,93.06,93.37,92.92,93.3,6200.0,50.2662,50.4336,50.1906,50.3958,6200.0
2008-09-26 10:50:00,93.35,93.68,93.31,93.41,11900.0,50.4228,50.6011,50.4012,50.4553,11900.0
2008-09-26 10:55:00,93.32,94.2,93.32,93.71,13600.0,50.4066,50.882,50.4066,50.6173,13600.0
2008-09-26 11:00:00,93.73,93.96,93.63,93.7,7900.0,50.6281,50.7523,50.5741,50.6119,7900.0
2008-09-26 11:05:00,93.71,93.92,93.67,93.77,11000.0,50.6173,50.7307,50.5957,50.6497,11000.0
2008-09-26 11:10:00,93.78,93.81,93.08,93.08,11600.0,50.6551,50.6713,50.277,50.277,11600.0
2008-09-26 11:15:00,93.06,93.56,92.92,93.15,20600.0,50.2662,50.5363,50.1906,50.3148,20600.0
2008-09-26 11:20:00,93.19,93.4,93.03,93.28,20200.0,50.3364,50.4499,50.25,50.385,20200.0
2008-09-26 11:25:00,93.27,93.59,93.23,93.53,26800.0,50.3796,50.5525,50.358,50.5201,26800.0
2008-09-26 11:30:00,93.55,93.65,93.3,93.44,15500.0,50.5309,50.5849,50.3958,50.4715,15500.0
2008-09-26 11:35:00,93.41,93.44,93.18,93.24,4600.0,50.4553,50.4715,50.331,50.3634,4600.0
2008-09-26 11:40:00,93.26,93.54,93.22,93.43,4200.0,50.3742,50.5255,50.3526,50.4661,4200.0
2008-09-26 11:45:00,93.46,93.65,93.4,93.61,3400.0,50.4823,50.5849,50.4499,50.5633,3400.0
2008-09-26 11:50:00,93.55,93.75,93.5,93.75,4100.0,50.5309,50.6389,50.5039,50.6389,4100.0
2008-09-26 11:55:00,93.75,93.84,93.65,93.65,4800.0,50.6389,50.6875,50.5849,50.5849,4800.0
2008-09-26 12:00:00,93.79,93.8,93.66,93.8,1800.0,50.6605,50.6659,50.5903,50.6659,1800.0
2008-09-26 12:05:00,93.74,93.79,93.56,93.68,6300.0,50.6335,50.6605,50.5363,50.6011,6300.0
2008-09-26 12:10:00,93.75,93.79,93.55,93.62,6100.0,50.6389,50.6605,50.5309,50.5687,6100.0
2008-09-26 12:15:00,93.72,93.78,93.37,93.51,4800.0,50.6227,50.6551,50.4336,50.5093,4800.0
2008-09-26 12:20:00,93.55,93.81,93.51,93.78,4400.0,50.5309,50.6713,50.5093,50.6551,4400.0
2008-09-26 12:25:00,93.78,93.93,93.73,93.85,5100.0,50.6551,50.7361,50.6281,50.6929,5100.0
2008-09-26 12:30:00,93.81,93.92,93.48,93.92,7500.0,50.6713,50.7307,50.4931,50.7307,7500.0
2008-09-26 12:35:00,93.84,93.98,93.64,93.8,6900.0,50.6875,50.7631,50.5795,50.6659,6900.0
2008-09-26 12:40:00,93.76,93.84,93.71,93.84,2800.0,50.6443,50.6875,50.6173,50.6875,2800.0
2008-09-26 12:45:00,93.89,94.2,93.78,94.0,5400.0,50.7145,50.882,50.6551,50.7739,5400.0
2008-09-26 12:50:00,94.01,94.2,94.0,94.14,4300.0,50.7793,50.882,50.7739,50.8496,4300.0
2008-09-26 12:55:00,94.19,94.4,94.13,94.3,13400.0,50.8766,50.99,50.8442,50.936,13400.0
2008-09-26 13:00:00,94.33,94.6,94.33,94.53,20300.0,50.9522,51.098,50.9522,51.0602,20300.0
2008-09-26 13:05:00,94.58,94.65,94.5,94.53,15600.0,51.0872,51.125,51.044,51.0602,15600.0
2008-09-26 13:10:00,94.5,94.66,94.5,94.58,15800.0,51.044,51.1304,51.044,51.0872,15800.0
2008-09-26 13:15:00,94.54,94.8,94.54,94.66,11300.0,51.0656,51.2061,51.0656,51.1304,11300.0
2008-09-26 13:20:00,94.63,94.87,94.55,94.73,18600.0,51.1142,51.2439,51.071,51.1683,18600.0
2008-09-26 13:25:00,94.73,94.97,94.58,94.61,13000.0,51.1683,51.2979,51.0872,51.1034,13000.0
2008-09-26 13:30:00,94.59,94.61,94.43,94.51,18100.0,51.0926,51.1034,51.0062,51.0494,18100.0
2008-09-26 13:35:00,94.52,94.61,94.5,94.53,10500.0,51.0548,51.1034,51.044,51.0602,10500.0
2008-09-26 13:40:00,94.54,94.81,94.45,94.64,27100.0,51.0656,51.2115,51.017,51.1196,27100.0
2008-09-26 13:45:00,94.64,94.71,94.54,94.54,14100.0,51.1196,51.1574,51.0656,51.0656,14100.0
2008-09-26 13:50:00,94.54,94.56,94.29,94.32,10500.0,51.0656,51.0764,50.9306,50.9468,10500.0
2008-09-26 13:55:00,94.32,94.5,94.21,94.5,7400.0,50.9468,51.044,50.8874,51.044,7400.0
2008-09-26 14:00:00,94.5,94.52,94.44,94.45,7600.0,51.044,51.0548,51.0116,51.017,7600.0
2008-09-26 14:05:00,94.43,94.6,94.3,94.3,9600.0,51.0062,51.098,50.936,50.936,9600.0
2008-09-26 14:10:00,94.33,94.66,94.27,94.57,8500.0,50.9522,51.1304,50.9198,51.0818,8500.0
2008-09-26 14:15:00,94.75,94.89,94.6,94.86,11000.0,51.1791,51.2547,51.098,51.2385,11000.0
2008-09-26 14:20:00,94.87,94.97,94.76,94.78,10000.0,51.2439,51.2979,51.1845,51.1953,10000.0
2008-09-26 14:25:00,94.76,94.85,94.64,94.77,15300.0,51.1845,51.2331,51.1196,51.1899,15300.0
2008-09-26 14:30:00,94.75,94.83,94.67,94.73,14300.0,51.1791,51.2223,51.1358,51.1683,14300.0
2008-09-26 14:35:00,94.72,94.92,94.59,94.65,10900.0,51.1628,51.2709,51.0926,51.125,10900.0
2008-09-26 14:40:00,94.61,94.85,94.53,94.81,10200.0,51.1034,51.2331,51.0602,51.2115,10200.0
2008-09-26 14:45:00,94.85,95.31,94.85,95.28,16400.0,51.2331,51.4815,51.2331,51.4653,16400.0
2008-09-26 14:50:00,95.31,95.43,95.24,95.35,12500.0,51.4815,51.5464,51.4437,51.5031,12500.0
2008-09-26 14:55:00,95.35,95.52,95.03,95.03,11100.0,51.5031,51.595,51.3303,51.3303,11100.0
2008-09-26 15:00:00,94.97,95.2,94.67,94.84,18300.0,51.2979,51.4221,51.1358,51.2277,18300.0
2008-09-26 15:05:00,94.81,95.03,94.68,94.83,18700.0,51.2115,51.3303,51.1412,51.2223,18700.0
2008-09-26 15:10:00,94.81,95.11,94.75,95.06,7900.0,51.2115,51.3735,51.1791,51.3465,7900.0
2008-09-26 15:15:00,95.1,95.16,94.87,94.88,9800.0,51.3681,51.4005,51.2439,51.2493,9800.0
2008-09-26 15:20:00,94.9,95.43,94.9,95.43,27000.0,51.2601,51.5464,51.2601,51.5464,27000.0
2008-09-26 15:25:00,95.44,95.97,95.43,95.73,22000.0,51.5518,51.838,51.5464,51.7084,22000.0
2008-09-26 15:30:00,95.79,96.03,95.69,95.74,24400.0,51.7408,51.8704,51.6868,51.7138,24400.0
2008-09-26 15:35:00,95.75,96.13,95.68,96.06,18700.0,51.7192,51.9245,51.6814,51.8866,18700.0
2008-09-26 15:40:00,96.12,96.91,96.01,96.91,48000.0,51.9191,52.3458,51.8596,52.3458,48000.0
2008-09-26 15:45:00,96.85,97.12,96.56,96.62,29100.0,52.3134,52.4592,52.1567,52.1891,29100.0
2008-09-26 15:50:00,96.61,96.99,96.61,96.68,66400.0,52.1837,52.389,52.1837,52.2215,66400.0
2008-09-26 15:55:00,96.71,98.39,96.71,97.9,144100.0,52.2377,53.1452,52.2377,52.8805,144100.0
2008-09-29 09:30:00,95.44,95.85,95.44,95.69,21900.0,51.5518,51.7732,51.5518,51.6868,21900.0
2008-09-29 09:35:00,95.64,95.9,93.09,94.54,21600.0,51.6598,51.8002,50.2824,51.0656,21600.0
2008-09-29 09:40:00,94.54,95.1,94.34,94.59,20400.0,51.0656,51.3681,50.9576,51.0926,20400.0
2008-09-29 09:45:00,94.6,94.82,94.41,94.82,12800.0,51.098,51.2169,50.9954,51.2169,12800.0
2008-09-29 09:50:00,94.79,94.97,94.01,94.01,23300.0,51.2007,51.2979,50.7793,50.7793,23300.0
2008-09-29 09:55:00,93.92,94.61,93.53,94.47,23700.0,50.7307,51.1034,50.5201,51.0278,23700.0
2008-09-29 10:00:00,94.4,95.03,94.2,94.64,42100.0,50.99,51.3303,50.882,51.1196,42100.0
2008-09-29 10:05:00,94.52,94.7,94.22,94.36,26900.0,51.0548,51.152,50.8928,50.9684,26900.0
2008-09-29 10:10:00,94.33,94.93,94.21,94.74,29400.0,50.9522,51.2763,50.8874,51.1737,29400.0
2008-09-29 10:15:00,94.59,94.96,94.28,94.64,32100.0,51.0926,51.2925,50.9252,51.1196,32100.0
2008-09-29 10:20:00,94.61,95.0,94.39,94.55,17100.0,51.1034,51.3141,50.9846,51.071,17100.0
2008-09-29 10:25:00,94.6,95.03,94.6,94.78,22600.0,51.098,51.3303,51.098,51.1953,22600.0
2008-09-29 10:30:00,94.93,95.35,94.8,95.35,19700.0,51.2763,51.5031,51.2061,51.5031,19700.0
2008-09-29 10:35:00,95.39,95.7,95.1,95.55,12100.0,51.5247,51.6922,51.3681,51.6112,12100.0
2008-09-29 10:40:00,95.56,95.85,95.43,95.65,22300.0,51.6166,51.7732,51.5464,51.6652,22300.0
2008-09-29 10:45:00,95.69,96.53,95.6,96.16,22200.0,51.6868,52.1405,51.6382,51.9407,22200.0
2008-09-29 10:50:00,96.14,96.19,95.85,95.94,16700.0,51.9299,51.9569,51.7732,51.8218,16700.0
2008-09-29 10:55:00,95.87,95.95,95.58,95.66,7400.0,51.784,51.8272,51.6274,51.6706,7400.0
2008-09-29 11:00:00,95.62,95.74,95.24,95.24,19600.0,51.649,51.7138,51.4437,51.4437,19600.0
2008-09-29 11:05:00,95.34,96.05,95.34,96.05,8000.0,51.4977,51.8812,51.4977,51.8812,8000.0
2008-09-29 11:10:00,95.92,96.1,95.58,95.99,8900.0,51.811,51.9083,51.6274,51.8488,8900.0
2008-09-29 11:15:00,95.83,95.88,95.45,95.46,4600.0,51.7624,51.7894,51.5572,51.5626,4600.0
2008-09-29 11:20:00,95.53,95.55,95.04,95.09,13000.0,51.6004,51.6112,51.3357,51.3627,13000.0
2008-09-29 11:25:00,95.09,95.64,95.09,95.55,13900.0,51.3627,51.6598,51.3627,51.6112,13900.0
2008-09-29 11:30:00,95.55,95.55,95.13,95.14,10400.0,51.6112,51.6112,51.3843,51.3897,10400.0
2008-09-29 11:35:00,95.22,95.36,95.08,95.3,6900.0,51.4329,51.5085,51.3573,51.4761,6900.0
2008-09-29 11:40:00,95.19,95.19,94.87,94.96,10800.0,51.4167,51.4167,51.2439,51.2925,10800.0
2008-09-29 11:45:00,95.0,95.2,94.83,94.97,25100.0,51.3141,51.4221,51.2223,51.2979,25100.0
2008-09-29 11:50:00,94.94,95.03,94.59,94.73,26700.0,51.2817,51.3303,51.0926,51.1683,26700.0
2008-09-29 11:55:00,94.75,95.15,94.71,94.86,10900.0,51.1791,51.3951,51.1574,51.2385,10900.0
2008-09-29 12:00:00,94.87,94.87,94.53,94.84,9000.0,51.2439,51.2439,51.0602,51.2277,9000.0
2008-09-29 12:05:00,94.82,94.87,94.61,94.69,6100.0,51.2169,51.2439,51.1034,51.1466,6100.0
2008-09-29 12:10:00,94.82,95.3,94.73,95.05,18400.0,51.2169,51.4761,51.1683,51.3411,18400.0
2008-09-29 12:15:00,94.98,94.99,94.2,94.28,13800.0,51.3033,51.3087,50.882,50.9252,13800.0
2008-09-29 12:20:00,94.28,94.6,94.26,94.47,5000.0,50.9252,51.098,50.9144,51.0278,5000.0
2008-09-29 12:25:00,94.4,94.96,94.4,94.83,12200.0,50.99,51.2925,50.99,51.2223,12200.0
2008-09-29 12:30:00,94.7,95.48,94.51,95.45,13700.0,51.152,51.5734,51.0494,51.5572,13700.0
2008-09-29 12:35:00,95.46,95.55,95.24,95.34,18200.0,51.5626,51.6112,51.4437,51.4977,18200.0
2008-09-29 12:40:00,95.43,95.83,95.35,95.76,11500.0,51.5464,51.7624,51.5031,51.7246,11500.0
2008-09-29 12:45:00,95.76,96.34,95.62,96.26,19500.0,51.7246,52.0379,51.649,51.9947,19500.0
2008-09-29 12:50:00,96.24,96.5,96.11,96.17,19900.0,51.9839,52.1243,51.9137,51.9461,19900.0
2008-09-29 12:55:00,96.17,96.23,95.6,95.8,11000.0,51.9461,51.9785,51.6382,51.7462,11000.0
2008-09-29 13:00:00,95.89,96.07,95.66,95.84,13100.0,51.7948,51.892,51.6706,51.7678,13100.0
2008-09-29 13:05:00,95.84,96.11,95.65,95.96,15900.0,51.7678,51.9137,51.6652,51.8326,15900.0
2008-09-29 13:10:00,95.96,96.07,95.71,95.98,15600.0,51.8326,51.892,51.6976,51.8434,15600.0
2008-09-29 13:15:00,96.06,96.29,95.98,96.24,13400.0,51.8866,52.0109,51.8434,51.9839,13400.0
2008-09-29 13:20:00,96.2,96.32,95.86,96.19,20000.0,51.9623,52.0271,51.7786,51.9569,20000.0
2008-09-29 13:25:00,96.19,96.91,96.19,96.87,22600.0,51.9569,52.3458,51.9569,52.3242,22600.0
2008-09-29 13:30:00,96.86,97.15,96.39,96.56,22600.0,52.3188,52.4754,52.0649,52.1567,22600.0
2008-09-29 13:35:00,96.53,96.77,95.88,96.37,30400.0,52.1405,52.2702,51.7894,52.0541,30400.0
2008-09-29 13:40:00,96.21,96.33,93.62,93.91,49300.0,51.9677,52.0325,50.5687,50.7253,49300.0
2008-09-29 13:45:00,93.9,94.31,91.18,91.85,81300.0,50.7199,50.9414,49.2507,49.6126,81300.0
2008-09-29 13:50:00,91.85,96.41,91.85,96.25,73000.0,49.6126,52.0757,49.6126,51.9893,73000.0
2008-09-29 13:55:00,96.28,96.4,94.6,95.36,43900.0,52.0055,52.0703,51.098,51.5085,43900.0
2008-09-29 14:00:00,95.34,95.97,94.89,95.16,32400.0,51.4977,51.838,51.2547,51.4005,32400.0
2008-09-29 14:05:00,95.11,95.58,93.23,94.37,51400.0,51.3735,51.6274,50.358,50.9738,51400.0
2008-09-29 14:10:00,94.37,94.8,93.23,94.12,42400.0,50.9738,51.2061,50.358,50.8388,42400.0
2008-09-29 14:15:00,94.07,95.14,93.8,94.77,20600.0,50.8118,51.3897,50.6659,51.1899,20600.0
2008-09-29 14:20:00,94.62,95.85,94.58,95.07,31200.0,51.1088,51.7732,51.0872,51.3519,31200.0
2008-09-29 14:25:00,95.13,95.18,94.31,94.61,35600.0,51.3843,51.4113,50.9414,51.1034,35600.0
2008-09-29 14:30:00,94.86,95.07,94.1,94.17,27000.0,51.2385,51.3519,50.828,50.8658,27000.0
2008-09-29 14:35:00,94.26,94.56,94.17,94.38,13100.0,50.9144,51.0764,50.8658,50.9792,13100.0
2008-09-29 14:40:00,94.3,94.67,94.15,94.34,14300.0,50.936,51.1358,50.855,50.9576,14300.0
2008-09-29 14:45:00,94.28,94.81,94.28,94.51,15400.0,50.9252,51.2115,50.9252,51.0494,15400.0
2008-09-29 14:50:00,94.64,94.66,94.19,94.3,18300.0,51.1196,51.1304,50.8766,50.936,18300.0
2008-09-29 14:55:00,94.21,94.54,94.03,94.12,24300.0,50.8874,51.0656,50.7901,50.8388,24300.0
2008-09-29 15:00:00,94.22,94.65,94.16,94.37,27500.0,50.8928,51.125,50.8604,50.9738,27500.0
2008-09-29 15:05:00,94.36,94.46,94.09,94.18,28400.0,50.9684,51.0224,50.8226,50.8712,28400.0
2008-09-29 15:10:00,94.08,94.45,93.76,94.39,31200.0,50.8172,51.017,50.6443,50.9846,31200.0
2008-09-29 15:15:00,94.38,94.42,93.72,93.97,12900.0,50.9792,51.0008,50.6227,50.7577,12900.0
2008-09-29 15:20:00,93.99,94.1,93.35,93.49,13900.0,50.7685,50.828,50.4228,50.4985,13900.0
2008-09-29 15:25:00,93.54,93.63,92.7,93.33,30200.0,50.5255,50.5741,50.0717,50.412,30200.0
2008-09-29 15:30:00,93.32,93.9,92.96,93.88,20000.0,50.4066,50.7199,50.2122,50.7091,20000.0
2008-09-29 15:35:00,93.88,94.01,92.92,93.62,20800.0,50.7091,50.7793,50.1906,50.5687,20800.0
2008-09-29 15:40:00,93.57,94.19,93.04,93.81,42500.0,50.5417,50.8766,50.2554,50.6713,42500.0
2008-09-29 15:45:00,93.96,93.96,93.03,93.2,50800.0,50.7523,50.7523,50.25,50.3418,50800.0
2008-09-29 15:50:00,93.19,93.51,92.51,93.45,57600.0,50.3364,50.5093,49.9691,50.4769,57600.0
2008-09-29 15:55:00,93.46,94.5,90.75,91.5,177300.0,50.4823,51.044,49.0185,49.4236,177300.0
2008-09-30 09:30:00,94.63,95.32,93.1,93.5,54600.0,51.1142,51.4869,50.2878,50.5039,54600.0
2008-09-30 09:35:00,93.51,93.54,93.02,93.1,62400.0,50.5093,50.5255,50.2446,50.2878,62400.0
2008-09-30 09:40:00,93.1,93.29,92.67,92.95,56400.0,50.2878,50.3904,50.0555,50.2068,56400.0
2008-09-30 09:45:00,92.84,92.98,91.14,91.22,55400.0,50.1474,50.223,49.2291,49.2723,55400.0
2008-09-30 09:50:00,91.22,91.43,91.17,91.38,57300.0,49.2723,49.3858,49.2453,49.3588,57300.0
2008-09-30 09:55:00,91.42,91.64,91.17,91.39,31300.0,49.3804,49.4992,49.2453,49.3642,31300.0
2008-09-30 10:00:00,91.41,92.2,91.18,92.14,12100.0,49.375,49.8017,49.2507,49.7693,12100.0
2008-09-30 10:05:00,92.21,92.38,91.91,91.91,22500.0,49.8071,49.8989,49.645,49.645,22500.0
2008-09-30 10:10:00,91.92,93.16,91.91,93.16,15700.0,49.6504,50.3202,49.645,50.3202,15700.0
2008-09-30 10:15:00,93.14,93.41,93.0,93.01,18100.0,50.3094,50.4553,50.2338,50.2392,18100.0
2008-09-30 10:20:00,93.0,93.23,92.91,93.12,16100.0,50.2338,50.358,50.1852,50.2986,16100.0
2008-09-30 10:25:00,93.11,93.51,93.1,93.21,16500.0,50.2932,50.5093,50.2878,50.3472,16500.0
2008-09-30 10:30:00,93.18,93.45,93.11,93.44,24400.0,50.331,50.4769,50.2932,50.4715,24400.0
2008-09-30 10:35:00,93.43,93.63,93.33,93.47,13500.0,50.4661,50.5741,50.412,50.4877,13500.0
2008-09-30 10:40:00,93.44,93.62,93.28,93.57,15200.0,50.4715,50.5687,50.385,50.5417,15200.0
2008-09-30 10:45:00,93.61,93.71,93.56,93.64,23800.0,50.5633,50.6173,50.5363,50.5795,23800.0
2008-09-30 10:50:00,93.56,93.69,93.26,93.4,9200.0,50.5363,50.6065,50.3742,50.4499,9200.0
2008-09-30 10:55:00,93.4,93.47,93.25,93.26,4900.0,50.4499,50.4877,50.3688,50.3742,4900.0
2008-09-30 11:00:00,93.26,93.51,93.08,93.14,9200.0,50.3742,50.5093,50.277,50.3094,9200.0
2008-09-30 11:05:00,93.15,93.16,92.85,92.91,14100.0,50.3148,50.3202,50.1528,50.1852,14100.0
2008-09-30 11:10:00,92.91,92.91,92.24,92.25,11600.0,50.1852,50.1852,49.8233,49.8287,11600.0
2008-09-30 11:15:00,92.23,92.42,92.11,92.4,16500.0,49.8179,49.9205,49.7531,49.9097,16500.0
2008-09-30 11:20:00,92.41,92.44,91.92,92.07,15400.0,49.9151,49.9313,49.6504,49.7315,15400.0
2008-09-30 11:25:00,92.17,92.53,92.04,92.5,11700.0,49.7855,49.9799,49.7153,49.9637,11700.0
2008-09-30 11:30:00,92.5,92.52,92.14,92.18,14700.0,49.9637,49.9745,49.7693,49.7909,14700.0
2008-09-30 11:35:00,92.22,92.59,92.18,92.56,26400.0,49.8125,50.0123,49.7909,49.9961,26400.0
2008-09-30 11:40:00,92.6,92.82,92.56,92.72,9500.0,50.0177,50.1366,49.9961,50.0826,9500.0
2008-09-30 11:45:00,92.73,93.1,92.73,93.03,11000.0,50.088,50.2878,50.088,50.25,11000.0
2008-09-30 11:50:00,93.09,93.24,93.02,93.24,8800.0,50.2824,50.3634,50.2446,50.3634,8800.0
2008-09-30 11:55:00,93.19,93.56,93.19,93.51,20200.0,50.3364,50.5363,50.3364,50.5093,20200.0
2008-09-30 12:00:00,93.49,93.69,93.19,93.25,10300.0,50.4985,50.6065,50.3364,50.3688,10300.0
2008-09-30 12:05:00,93.22,93.6,93.22,93.56,10400.0,50.3526,50.5579,50.3526,50.5363,10400.0
2008-09-30 12:10:00,93.52,93.76,93.38,93.42,5300.0,50.5147,50.6443,50.4391,50.4607,5300.0
2008-09-30 12:15:00,93.42,93.42,93.25,93.41,2400.0,50.4607,50.4607,50.3688,50.4553,2400.0
2008-09-30 12:20:00,93.41,93.53,93.26,93.39,5300.0,50.4553,50.5201,50.3742,50.4445,5300.0
2008-09-30 12:25:00,93.36,93.56,92.94,93.01,16300.0,50.4282,50.5363,50.2014,50.2392,16300.0
2008-09-30 12:30:00,93.03,93.14,92.85,92.93,12900.0,50.25,50.3094,50.1528,50.196,12900.0
2008-09-30 12:35:00,92.93,92.98,92.74,92.78,12100.0,50.196,50.223,50.0934,50.115,12100.0
2008-09-30 12:40:00,92.78,92.83,92.67,92.67,18600.0,50.115,50.142,50.0555,50.0555,18600.0
2008-09-30 12:45:00,92.63,92.71,92.56,92.56,19500.0,50.0339,50.0772,49.9961,49.9961,19500.0
2008-09-30 12:50:00,92.57,92.6,92.16,92.19,49700.0,50.0015,50.0177,49.7801,49.7963,49700.0
2008-09-30 12:55:00,92.21,92.83,92.08,92.82,15000.0,49.8071,50.142,49.7369,50.1366,15000.0
2008-09-30 13:00:00,92.84,92.85,92.26,92.38,11100.0,50.1474,50.1528,49.8341,49.8989,11100.0
2008-09-30 13:05:00,92.28,92.54,92.25,92.5,7000.0,49.8449,49.9853,49.8287,49.9637,7000.0
2008-09-30 13:10:00,92.42,92.75,92.14,92.65,8100.0,49.9205,50.0988,49.7693,50.0447,8100.0
2008-09-30 13:15:00,92.6,92.71,92.24,92.41,20100.0,50.0177,50.0772,49.8233,49.9151,20100.0
2008-09-30 13:20:00,92.43,92.74,92.36,92.66,16500.0,49.9259,50.0934,49.8881,50.0501,16500.0
2008-09-30 13:25:00,92.69,93.12,92.62,93.0,5200.0,50.0663,50.2986,50.0285,50.2338,5200.0
2008-09-30 13:30:00,92.97,93.48,92.97,93.24,16500.0,50.2176,50.4931,50.2176,50.3634,16500.0
2008-09-30 13:35:00,93.23,93.73,93.16,93.64,14700.0,50.358,50.6281,50.3202,50.5795,14700.0
2008-09-30 13:40:00,93.58,93.68,93.48,93.68,13200.0,50.5471,50.6011,50.4931,50.6011,13200.0
2008-09-30 13:45:00,93.65,93.72,93.51,93.69,6700.0,50.5849,50.6227,50.5093,50.6065,6700.0
2008-09-30 13:50:00,93.6,93.99,93.58,93.84,22600.0,50.5579,50.7685,50.5471,50.6875,22600.0
2008-09-30 13:55:00,93.82,94.06,93.82,94.01,23600.0,50.6767,50.8064,50.6767,50.7793,23600.0
2008-09-30 14:00:00,94.01,94.29,93.9,94.29,18700.0,50.7793,50.9306,50.7199,50.9306,18700.0
2008-09-30 14:05:00,94.29,94.73,94.29,94.7,13800.0,50.9306,51.1683,50.9306,51.152,13800.0
2008-09-30 14:10:00,94.68,95.0,94.6,94.7,21000.0,51.1412,51.3141,51.098,51.152,21000.0
2008-09-30 14:15:00,94.73,94.92,94.63,94.92,21800.0,51.1683,51.2709,51.1142,51.2709,21800.0
2008-09-30 14:20:00,94.88,95.23,94.84,95.22,12600.0,51.2493,51.4383,51.2277,51.4329,12600.0
2008-09-30 14:25:00,95.22,95.55,95.09,95.55,19400.0,51.4329,51.6112,51.3627,51.6112,19400.0
2008-09-30 14:30:00,95.56,96.0,95.55,95.85,34600.0,51.6166,51.8542,51.6112,51.7732,34600.0
2008-09-30 14:35:00,95.79,95.97,95.78,95.84,26600.0,51.7408,51.838,51.7354,51.7678,26600.0
2008-09-30 14:40:00,95.9,96.19,95.88,96.11,25600.0,51.8002,51.9569,51.7894,51.9137,25600.0
2008-09-30 14:45:00,96.13,96.36,96.0,96.22,28700.0,51.9245,52.0487,51.8542,51.9731,28700.0
2008-09-30 14:50:00,96.25,96.61,96.16,96.57,18900.0,51.9893,52.1837,51.9407,52.1621,18900.0
2008-09-30 14:55:00,96.59,96.83,96.57,96.81,27100.0,52.1729,52.3026,52.1621,52.2918,27100.0
2008-09-30 15:00:00,96.79,97.02,96.67,97.02,24600.0,52.281,52.4052,52.2161,52.4052,24600.0
2008-09-30 15:05:00,97.04,97.27,96.88,97.11,22700.0,52.416,52.5402,52.3296,52.4538,22700.0
2008-09-30 15:10:00,97.12,97.35,96.81,96.83,35100.0,52.4592,52.5834,52.2918,52.3026,35100.0
2008-09-30 15:15:00,96.93,97.64,96.73,97.52,39200.0,52.3566,52.7401,52.2485,52.6753,39200.0
2008-09-30 15:20:00,97.51,97.89,97.45,97.82,48800.0,52.6699,52.8751,52.6375,52.8373,48800.0
2008-09-30 15:25:00,97.82,97.9,97.37,97.8,42400.0,52.8373,52.8805,52.5942,52.8265,42400.0
2008-09-30 15:30:00,97.69,97.81,95.16,97.48,35600.0,52.7671,52.8319,51.4005,52.6537,35600.0
2008-09-30 15:35:00,97.49,98.1,97.29,97.97,115400.0,52.6591,52.9886,52.551,52.9183,115400.0
2008-09-30 15:40:00,97.99,98.68,97.97,98.68,85500.0,52.9291,53.3018,52.9183,53.3018,85500.0
2008-09-30 15:45:00,98.72,99.5,98.72,99.31,111400.0,53.3234,53.7448,53.3234,53.6421,111400.0
2008-09-30 15:50:00,99.31,99.37,98.93,99.04,112400.0,53.6421,53.6745,53.4369,53.4963,112400.0
2008-09-30 15:55:00,99.01,100.5,96.69,99.54,257600.0,53.4801,54.2849,52.2269,53.7664,257600.0
2008-10-01 09:30:00,97.95,98.37,96.57,97.6,55200.0,52.9075,53.1344,52.1621,52.7185,55200.0
2008-10-01 09:35:00,97.59,97.86,97.19,97.48,40500.0,52.7131,52.8589,52.497,52.6537,40500.0
2008-10-01 09:40:00,97.64,98.6,97.51,98.6,22600.0,52.7401,53.2586,52.6699,53.2586,22600.0
2008-10-01 09:45:00,98.6,99.01,98.56,98.98,33000.0,53.2586,53.4801,53.237,53.4639,33000.0
2008-10-01 09:50:00,98.97,99.1,98.14,98.17,58500.0,53.4585,53.5287,53.0102,53.0264,58500.0
2008-10-01 09:55:00,98.15,98.36,97.99,98.31,25800.0,53.0156,53.129,52.9291,53.102,25800.0
2008-10-01 10:00:00,98.31,98.36,96.66,97.19,59800.0,53.102,53.129,52.2107,52.497,59800.0
2008-10-01 10:05:00,97.15,97.59,97.15,97.53,17600.0,52.4754,52.7131,52.4754,52.6807,17600.0
2008-10-01 10:10:00,97.53,98.1,97.52,98.03,34400.0,52.6807,52.9886,52.6753,52.9507,34400.0
2008-10-01 10:15:00,98.02,98.76,97.98,98.76,11800.0,52.9453,53.345,52.9237,53.345,11800.0
2008-10-01 10:20:00,98.77,99.03,98.65,98.81,40500.0,53.3505,53.4909,53.2856,53.3721,40500.0
2008-10-01 10:25:00,98.81,99.5,98.81,99.14,37200.0,53.3721,53.7448,53.3721,53.5503,37200.0
2008-10-01 10:30:00,99.02,99.09,98.64,98.64,23700.0,53.4855,53.5233,53.2802,53.2802,23700.0
2008-10-01 10:35:00,98.64,98.85,98.46,98.47,39900.0,53.2802,53.3937,53.183,53.1884,39900.0
2008-10-01 10:40:00,98.49,98.79,98.49,98.66,15600.0,53.1992,53.3613,53.1992,53.291,15600.0
2008-10-01 10:45:00,98.66,98.85,98.48,98.48,18200.0,53.291,53.3937,53.1938,53.1938,18200.0
2008-10-01 10:50:00,98.48,98.48,98.05,98.41,13300.0,53.1938,53.1938,52.9615,53.156,13300.0
2008-10-01 10:55:00,98.41,98.42,98.25,98.29,16300.0,53.156,53.1614,53.0696,53.0912,16300.0
2008-10-01 11:00:00,98.27,98.32,97.67,97.67,19700.0,53.0804,53.1074,52.7563,52.7563,19700.0
2008-10-01 11:05:00,97.65,98.0,97.65,97.92,16100.0,52.7455,52.9345,52.7455,52.8913,16100.0
2008-10-01 11:10:00,98.03,98.15,97.8,97.8,18800.0,52.9507,53.0156,52.8265,52.8265,18800.0
2008-10-01 11:15:00,97.72,97.88,97.65,97.83,12400.0,52.7833,52.8697,52.7455,52.8427,12400.0
2008-10-01 11:20:00,97.86,98.1,97.64,98.01,19900.0,52.8589,52.9886,52.7401,52.9399,19900.0
2008-10-01 11:25:00,98.01,98.46,97.9,98.09,26400.0,52.9399,53.183,52.8805,52.9831,26400.0
2008-10-01 11:30:00,98.09,98.22,98.04,98.13,23800.0,52.9831,53.0534,52.9561,53.0048,23800.0
2008-10-01 11:35:00,98.13,98.18,97.96,97.98,22000.0,53.0048,53.0318,52.9129,52.9237,22000.0
2008-10-01 11:40:00,97.98,98.25,97.64,97.93,41500.0,52.9237,53.0696,52.7401,52.8967,41500.0
2008-10-01 11:45:00,97.86,98.01,97.78,97.94,18700.0,52.8589,52.9399,52.8157,52.9021,18700.0
2008-10-01 11:50:00,97.94,98.05,97.83,97.86,34600.0,52.9021,52.9615,52.8427,52.8589,34600.0
2008-10-01 11:55:00,97.9,98.15,97.82,97.85,19700.0,52.8805,53.0156,52.8373,52.8535,19700.0
2008-10-01 12:00:00,97.85,98.01,97.62,97.66,20800.0,52.8535,52.9399,52.7293,52.7509,20800.0
2008-10-01 12:05:00,97.65,97.72,97.53,97.63,32600.0,52.7455,52.7833,52.6807,52.7347,32600.0
2008-10-01 12:10:00,97.63,97.73,97.47,97.56,37800.0,52.7347,52.7887,52.6483,52.6969,37800.0
2008-10-01 12:15:00,97.54,97.62,97.11,97.38,56900.0,52.6861,52.7293,52.4538,52.5996,56900.0
2008-10-01 12:20:00,97.32,97.52,97.27,97.49,23700.0,52.5672,52.6753,52.5402,52.6591,23700.0
2008-10-01 12:25:00,97.51,97.61,97.4,97.58,21600.0,52.6699,52.7239,52.6104,52.7077,21600.0
2008-10-01 12:30:00,97.59,98.34,97.54,98.23,41200.0,52.7131,53.1182,52.6861,53.0588,41200.0
2008-10-01 12:35:00,98.24,98.33,97.9,97.98,27600.0,53.0642,53.1128,52.8805,52.9237,27600.0
2008-10-01 12:40:00,97.96,98.31,97.95,98.15,26100.0,52.9129,53.102,52.9075,53.0156,26100.0
2008-10-01 12:45:00,98.16,98.51,98.08,98.31,24000.0,53.021,53.21,52.9777,53.102,24000.0
2008-10-01 12:50:00,98.38,98.67,98.3,98.35,75100.0,53.1398,53.2964,53.0966,53.1236,75100.0
2008-10-01 12:55:00,98.3,98.52,98.19,98.45,24600.0,53.0966,53.2154,53.0372,53.1776,24600.0
2008-10-01 13:00:00,98.47,98.48,97.86,97.95,16800.0,53.1884,53.1938,52.8589,52.9075,16800.0
2008-10-01 13:05:00,97.97,98.19,97.88,97.98,17300.0,52.9183,53.0372,52.8697,52.9237,17300.0
2008-10-01 13:10:00,97.93,98.11,97.92,97.92,27400.0,52.8967,52.994,52.8913,52.8913,27400.0
2008-10-01 13:15:00,97.94,98.18,97.91,98.14,18800.0,52.9021,53.0318,52.8859,53.0102,18800.0
2008-10-01 13:20:00,98.09,98.17,97.96,97.99,20300.0,52.9831,53.0264,52.9129,52.9291,20300.0
2008-10-01 13:25:00,98.0,98.0,97.46,97.6,21400.0,52.9345,52.9345,52.6429,52.7185,21400.0
2008-10-01 13:30:00,97.61,97.66,96.72,96.94,50000.0,52.7239,52.7509,52.2431,52.362,50000.0
2008-10-01 13:35:00,96.94,97.16,96.81,97.02,22400.0,52.362,52.4808,52.2918,52.4052,22400.0
2008-10-01 13:40:00,97.13,97.61,96.19,97.61,41400.0,52.4646,52.7239,51.9569,52.7239,41400.0
2008-10-01 13:45:00,97.68,97.76,97.2,97.3,48300.0,52.7617,52.8049,52.5024,52.5564,48300.0
2008-10-01 13:50:00,97.25,97.7,97.09,97.37,44800.0,52.5294,52.7725,52.443,52.5942,44800.0
2008-10-01 13:55:00,97.25,97.64,97.12,97.58,34100.0,52.5294,52.7401,52.4592,52.7077,34100.0
2008-10-01 14:00:00,97.62,97.86,97.21,97.86,36000.0,52.7293,52.8589,52.5078,52.8589,36000.0
2008-10-01 14:05:00,97.84,98.2,97.7,97.97,35900.0,52.8481,53.0426,52.7725,52.9183,35900.0
2008-10-01 14:10:00,97.98,98.04,97.78,97.82,29000.0,52.9237,52.9561,52.8157,52.8373,29000.0
2008-10-01 14:15:00,97.85,98.04,97.78,98.0,29700.0,52.8535,52.9561,52.8157,52.9345,29700.0
2008-10-01 14:20:00,97.99,98.17,97.82,97.93,25800.0,52.9291,53.0264,52.8373,52.8967,25800.0
2008-10-01 14:25:00,97.86,98.25,97.86,98.13,33200.0,52.8589,53.0696,52.8589,53.0048,33200.0
2008-10-01 14:30:00,98.13,98.2,97.84,98.04,37500.0,53.0048,53.0426,52.8481,52.9561,37500.0
2008-10-01 14:35:00,98.03,98.05,97.7,97.81,32600.0,52.9507,52.9615,52.7725,52.8319,32600.0
2008-10-01 14:40:00,97.85,97.99,97.69,97.83,33700.0,52.8535,52.9291,52.7671,52.8427,33700.0
2008-10-01 14:45:00,97.87,98.04,97.58,97.72,30400.0,52.8643,52.9561,52.7077,52.7833,30400.0
2008-10-01 14:50:00,97.72,97.73,97.45,97.61,9400.0,52.7833,52.7887,52.6375,52.7239,9400.0
2008-10-01 14:55:00,97.59,97.7,97.41,97.6,41300.0,52.7131,52.7725,52.6158,52.7185,41300.0
2008-10-01 15:00:00,97.54,97.79,97.39,97.72,16100.0,52.6861,52.8211,52.605,52.7833,16100.0
2008-10-01 15:05:00,97.75,98.07,97.61,97.64,31000.0,52.7995,52.9723,52.7239,52.7401,31000.0
2008-10-01 15:10:00,97.66,98.09,97.52,97.65,26000.0,52.7509,52.9831,52.6753,52.7455,26000.0
2008-10-01 15:15:00,97.67,98.04,97.39,97.81,25400.0,52.7563,52.9561,52.605,52.8319,25400.0
2008-10-01 15:20:00,97.9,98.02,97.76,97.93,24600.0,52.8805,52.9453,52.8049,52.8967,24600.0
2008-10-01 15:25:00,97.91,98.11,97.8,97.93,26700.0,52.8859,52.994,52.8265,52.8967,26700.0
2008-10-01 15:30:00,97.97,98.19,97.83,98.05,45700.0,52.9183,53.0372,52.8427,52.9615,45700.0
2008-10-01 15:35:00,98.03,98.28,97.98,98.18,39200.0,52.9507,53.0858,52.9237,53.0318,39200.0
2008-10-01 15:40:00,98.19,98.46,98.08,98.17,40900.0,53.0372,53.183,52.9777,53.0264,40900.0
2008-10-01 15:45:00,98.17,98.27,97.92,98.07,51000.0,53.0264,53.0804,52.8913,52.9723,51000.0
2008-10-01 15:50:00,98.01,98.7,97.98,98.64,49200.0,52.9399,53.3126,52.9237,53.2802,49200.0
2008-10-01 15:55:00,98.64,99.55,98.55,99.32,71600.0,53.2802,53.7718,53.2316,53.6475,71600.0
2008-10-02 09:30:00,98.33,98.33,96.52,97.02,29600.0,53.1128,53.1128,52.1351,52.4052,29600.0
2008-10-02 09:35:00,97.0,97.72,96.81,97.72,36700.0,52.3944,52.7833,52.2918,52.7833,36700.0
2008-10-02 09:40:00,97.52,97.58,96.11,96.38,17400.0,52.6753,52.7077,51.9137,52.0595,17400.0
2008-10-02 09:45:00,96.4,97.33,96.1,97.0,39800.0,52.0703,52.5726,51.9083,52.3944,39800.0
2008-10-02 09:50:00,96.99,97.12,96.4,96.95,69300.0,52.389,52.4592,52.0703,52.3674,69300.0
2008-10-02 09:55:00,96.94,97.25,96.6,97.21,12900.0,52.362,52.5294,52.1783,52.5078,12900.0
2008-10-02 10:00:00,97.14,97.15,96.51,96.8,31000.0,52.47,52.4754,52.1297,52.2864,31000.0
2008-10-02 10:05:00,96.8,96.9,96.35,96.77,47900.0,52.2864,52.3404,52.0433,52.2702,47900.0
2008-10-02 10:10:00,96.88,96.88,96.56,96.79,43300.0,52.3296,52.3296,52.1567,52.281,43300.0
2008-10-02 10:15:00,96.91,96.91,96.5,96.58,7900.0,52.3458,52.3458,52.1243,52.1675,7900.0
2008-10-02 10:20:00,96.44,96.57,96.08,96.08,14900.0,52.0919,52.1621,51.8975,51.8975,14900.0
2008-10-02 10:25:00,96.14,96.23,95.61,95.76,39600.0,51.9299,51.9785,51.6436,51.7246,39600.0
2008-10-02 10:30:00,95.81,95.9,95.52,95.63,28700.0,51.7516,51.8002,51.595,51.6544,28700.0
2008-10-02 10:35:00,95.66,95.75,94.83,95.05,36300.0,51.6706,51.7192,51.2223,51.3411,36300.0
2008-10-02 10:40:00,95.04,95.18,94.01,94.77,32600.0,51.3357,51.4113,50.7793,51.1899,32600.0
2008-10-02 10:45:00,94.84,94.89,94.41,94.59,42800.0,51.2277,51.2547,50.9954,51.0926,42800.0
2008-10-02 10:50:00,94.62,94.94,94.5,94.81,27400.0,51.1088,51.2817,51.044,51.2115,27400.0
2008-10-02 10:55:00,94.79,95.01,94.6,94.94,8300.0,51.2007,51.3195,51.098,51.2817,8300.0
2008-10-02 11:00:00,95.05,95.22,94.97,95.0,15100.0,51.3411,51.4329,51.2979,51.3141,15100.0
2008-10-02 11:05:00,94.88,95.0,94.39,94.45,17100.0,51.2493,51.3141,50.9846,51.017,17100.0
2008-10-02 11:10:00,94.43,94.69,94.16,94.23,14800.0,51.0062,51.1466,50.8604,50.8982,14800.0
2008-10-02 11:15:00,94.22,94.53,94.03,94.53,11300.0,50.8928,51.0602,50.7901,51.0602,11300.0
2008-10-02 11:20:00,94.45,94.68,94.45,94.55,11400.0,51.017,51.1412,51.017,51.071,11400.0
2008-10-02 11:25:00,94.55,94.68,94.41,94.41,22000.0,51.071,51.1412,50.9954,50.9954,22000.0
2008-10-02 11:30:00,94.41,94.43,93.74,93.75,22400.0,50.9954,51.0062,50.6335,50.6389,22400.0
2008-10-02 11:35:00,93.73,94.24,93.69,94.23,9500.0,50.6281,50.9036,50.6065,50.8982,9500.0
2008-10-02 11:40:00,94.18,94.5,94.07,94.14,20000.0,50.8712,51.044,50.8118,50.8496,20000.0
2008-10-02 11:45:00,94.08,94.15,93.78,93.91,13600.0,50.8172,50.855,50.6551,50.7253,13600.0
2008-10-02 11:50:00,93.93,94.17,93.78,93.79,11000.0,50.7361,50.8658,50.6551,50.6605,11000.0
2008-10-02 11:55:00,93.78,94.0,93.76,93.99,9900.0,50.6551,50.7739,50.6443,50.7685,9900.0
2008-10-02 12:00:00,93.99,94.11,93.78,93.81,17300.0,50.7685,50.8334,50.6551,50.6713,17300.0
2008-10-02 12:05:00,93.77,93.96,93.52,93.56,17200.0,50.6497,50.7523,50.5147,50.5363,17200.0
2008-10-02 12:10:00,93.56,93.92,93.53,93.92,28500.0,50.5363,50.7307,50.5201,50.7307,28500.0
2008-10-02 12:15:00,93.93,94.21,93.91,93.95,14300.0,50.7361,50.8874,50.7253,50.7469,14300.0
2008-10-02 12:20:00,93.9,93.94,93.74,93.84,11600.0,50.7199,50.7415,50.6335,50.6875,11600.0
2008-10-02 12:25:00,93.8,93.83,93.24,93.49,8700.0,50.6659,50.6821,50.3634,50.4985,8700.0
2008-10-02 12:30:00,93.51,93.64,93.03,93.3,10500.0,50.5093,50.5795,50.25,50.3958,10500.0
2008-10-02 12:35:00,93.35,93.39,92.92,92.96,9800.0,50.4228,50.4445,50.1906,50.2122,9800.0
2008-10-02 12:40:00,92.9,93.14,92.81,92.83,10300.0,50.1798,50.3094,50.1312,50.142,10300.0
2008-10-02 12:45:00,92.83,92.94,92.67,92.9,16500.0,50.142,50.2014,50.0555,50.1798,16500.0
2008-10-02 12:50:00,92.88,93.12,92.88,93.07,13500.0,50.169,50.2986,50.169,50.2716,13500.0
2008-10-02 12:55:00,93.01,93.57,93.01,93.28,18800.0,50.2392,50.5417,50.2392,50.385,18800.0
2008-10-02 13:00:00,93.31,93.47,93.0,93.47,15700.0,50.4012,50.4877,50.2338,50.4877,15700.0
2008-10-02 13:05:00,93.45,93.5,92.96,93.14,13900.0,50.4769,50.5039,50.2122,50.3094,13900.0
2008-10-02 13:10:00,93.16,93.32,93.0,93.22,13000.0,50.3202,50.4066,50.2338,50.3526,13000.0
2008-10-02 13:15:00,93.13,93.2,92.87,93.06,13900.0,50.304,50.3418,50.1636,50.2662,13900.0
2008-10-02 13:20:00,92.98,93.16,92.95,93.02,12600.0,50.223,50.3202,50.2068,50.2446,12600.0
2008-10-02 13:25:00,93.01,93.24,92.98,93.08,12600.0,50.2392,50.3634,50.223,50.277,12600.0
2008-10-02 13:30:00,93.08,93.4,93.04,93.4,17100.0,50.277,50.4499,50.2554,50.4499,17100.0
2008-10-02 13:35:00,93.32,93.56,93.19,93.53,23800.0,50.4066,50.5363,50.3364,50.5201,23800.0
2008-10-02 13:40:00,93.48,94.09,93.43,94.0,28800.0,50.4931,50.8226,50.4661,50.7739,28800.0
2008-10-02 13:45:00,94.0,94.5,94.0,94.21,34300.0,50.7739,51.044,50.7739,50.8874,34300.0
2008-10-02 13:50:00,94.24,94.43,93.54,93.54,48300.0,50.9036,51.0062,50.5255,50.5255,48300.0
2008-10-02 13:55:00,93.52,93.84,93.31,93.6,25900.0,50.5147,50.6875,50.4012,50.5579,25900.0
2008-10-02 14:00:00,93.68,93.68,93.2,93.41,25100.0,50.6011,50.6011,50.3418,50.4553,25100.0
2008-10-02 14:05:00,93.45,93.65,93.2,93.29,26600.0,50.4769,50.5849,50.3418,50.3904,26600.0
2008-10-02 14:10:00,93.38,94.25,93.38,93.97,25000.0,50.4391,50.909,50.4391,50.7577,25000.0
2008-10-02 14:15:00,93.94,94.04,93.75,94.0,23900.0,50.7415,50.7955,50.6389,50.7739,23900.0
2008-10-02 14:20:00,93.97,94.14,93.94,93.97,35200.0,50.7577,50.8496,50.7415,50.7577,35200.0
2008-10-02 14:25:00,94.0,94.21,93.88,94.11,34800.0,50.7739,50.8874,50.7091,50.8334,34800.0
2008-10-02 14:30:00,94.05,94.2,94.01,94.14,34200.0,50.801,50.882,50.7793,50.8496,34200.0
2008-10-02 14:35:00,94.1,94.31,93.97,94.12,33000.0,50.828,50.9414,50.7577,50.8388,33000.0
2008-10-02 14:40:00,94.15,94.35,94.1,94.18,17900.0,50.855,50.963,50.828,50.8712,17900.0
2008-10-02 14:45:00,94.23,94.5,94.21,94.43,28200.0,50.8982,51.044,50.8874,51.0062,28200.0
2008-10-02 14:50:00,94.42,94.42,94.14,94.23,22700.0,51.0008,51.0008,50.8496,50.8982,22700.0
2008-10-02 14:55:00,94.18,94.6,94.18,94.45,33200.0,50.8712,51.098,50.8712,51.017,33200.0
2008-10-02 15:00:00,94.42,94.45,94.04,94.28,18900.0,51.0008,51.017,50.7955,50.9252,18900.0
2008-10-02 15:05:00,94.23,94.35,94.01,94.04,25200.0,50.8982,50.963,50.7793,50.7955,25200.0
2008-10-02 15:10:00,94.02,94.29,93.82,93.82,18100.0,50.7847,50.9306,50.6767,50.6767,18100.0
2008-10-02 15:15:00,93.83,93.86,93.22,93.25,35300.0,50.6821,50.6983,50.3526,50.3688,35300.0
2008-10-02 15:20:00,93.28,93.49,93.2,93.47,29600.0,50.385,50.4985,50.3418,50.4877,29600.0
2008-10-02 15:25:00,93.52,93.55,93.2,93.38,30100.0,50.5147,50.5309,50.3418,50.4391,30100.0
2008-10-02 15:30:00,93.43,94.07,93.25,93.66,35800.0,50.4661,50.8118,50.3688,50.5903,35800.0
2008-10-02 15:35:00,93.63,93.86,93.18,93.28,78400.0,50.5741,50.6983,50.331,50.385,78400.0
2008-10-02 15:40:00,93.31,93.58,93.13,93.19,45100.0,50.4012,50.5471,50.304,50.3364,45100.0
2008-10-02 15:45:00,93.19,93.24,92.42,92.89,57100.0,50.3364,50.3634,49.9205,50.1744,57100.0
2008-10-02 15:50:00,92.93,93.01,92.79,92.79,83500.0,50.196,50.2392,50.1204,50.1204,83500.0
2008-10-02 15:55:00,92.8,92.81,91.67,92.24,167000.0,50.1258,50.1312,49.5154,49.8233,167000.0
2008-10-03 09:30:00,94.5,95.48,94.06,95.18,2600.0,51.044,51.5734,50.8064,51.4113,2600.0
2008-10-03 09:35:00,95.72,95.72,94.71,95.0,36400.0,51.703,51.703,51.1574,51.3141,36400.0
2008-10-03 09:40:00,95.0,95.98,95.0,95.1,36200.0,51.3141,51.8434,51.3141,51.3681,36200.0
2008-10-03 09:45:00,95.09,95.09,93.84,93.92,25600.0,51.3627,51.3627,50.6875,50.7307,25600.0
2008-10-03 09:50:00,93.77,94.14,93.56,94.05,11000.0,50.6497,50.8496,50.5363,50.801,11000.0
2008-10-03 09:55:00,94.19,94.22,93.46,93.64,6900.0,50.8766,50.8928,50.4823,50.5795,6900.0
2008-10-03 10:00:00,93.55,93.69,93.21,93.33,5200.0,50.5309,50.6065,50.3472,50.412,5200.0
2008-10-03 10:05:00,93.3,93.3,92.83,92.83,10600.0,50.3958,50.3958,50.142,50.142,10600.0
2008-10-03 10:10:00,92.9,92.95,92.57,92.95,14300.0,50.1798,50.2068,50.0015,50.2068,14300.0
2008-10-03 10:15:00,93.0,93.56,93.0,93.56,11100.0,50.2338,50.5363,50.2338,50.5363,11100.0
2008-10-03 10:20:00,93.56,94.28,93.48,93.7,19700.0,50.5363,50.9252,50.4931,50.6119,19700.0
2008-10-03 10:25:00,93.73,93.83,93.59,93.73,19700.0,50.6281,50.6821,50.5525,50.6281,19700.0
2008-10-03 10:30:00,93.75,94.22,93.55,94.18,30000.0,50.6389,50.8928,50.5309,50.8712,30000.0
2008-10-03 10:35:00,94.27,94.5,94.22,94.42,19000.0,50.9198,51.044,50.8928,51.0008,19000.0
2008-10-03 10:40:00,94.36,94.43,93.82,93.82,7100.0,50.9684,51.0062,50.6767,50.6767,7100.0
2008-10-03 10:45:00,93.8,94.06,93.77,94.06,13800.0,50.6659,50.8064,50.6497,50.8064,13800.0
2008-10-03 10:50:00,93.98,94.5,93.98,94.5,11600.0,50.7631,51.044,50.7631,51.044,11600.0
2008-10-03 10:55:00,94.47,95.02,94.47,94.75,15000.0,51.0278,51.3249,51.0278,51.1791,15000.0
2008-10-03 11:00:00,94.75,95.0,94.69,94.9,25700.0,51.1791,51.3141,51.1466,51.2601,25700.0
2008-10-03 11:05:00,94.84,94.95,94.8,94.93,13400.0,51.2277,51.2871,51.2061,51.2763,13400.0
2008-10-03 11:10:00,94.95,95.0,94.81,94.9,8700.0,51.2871,51.3141,51.2115,51.2601,8700.0
2008-10-03 11:15:00,94.84,95.41,94.84,95.28,19900.0,51.2277,51.5356,51.2277,51.4653,19900.0
2008-10-03 11:20:00,95.27,95.35,94.93,94.98,14700.0,51.4599,51.5031,51.2763,51.3033,14700.0
2008-10-03 11:25:00,94.96,95.0,94.8,94.91,11000.0,51.2925,51.3141,51.2061,51.2655,11000.0
2008-10-03 11:30:00,94.91,95.1,94.81,95.1,14500.0,51.2655,51.3681,51.2115,51.3681,14500.0
2008-10-03 11:35:00,95.08,95.64,95.08,95.59,22500.0,51.3573,51.6598,51.3573,51.6328,22500.0
2008-10-03 11:40:00,95.59,95.68,95.38,95.38,25000.0,51.6328,51.6814,51.5193,51.5193,25000.0
2008-10-03 11:45:00,95.43,95.43,94.8,94.8,6600.0,51.5464,51.5464,51.2061,51.2061,6600.0
2008-10-03 11:50:00,94.78,94.99,94.68,94.74,13400.0,51.1953,51.3087,51.1412,51.1737,13400.0
2008-10-03 11:55:00,94.71,94.95,94.66,94.66,8400.0,51.1574,51.2871,51.1304,51.1304,8400.0
2008-10-03 12:00:00,94.61,94.68,94.5,94.68,4500.0,51.1034,51.1412,51.044,51.1412,4500.0
2008-10-03 12:05:00,94.6,94.82,94.6,94.68,8800.0,51.098,51.2169,51.098,51.1412,8800.0
2008-10-03 12:10:00,94.63,94.86,94.63,94.78,3300.0,51.1142,51.2385,51.1142,51.1953,3300.0
2008-10-03 12:15:00,94.84,94.86,94.6,94.64,6200.0,51.2277,51.2385,51.098,51.1196,6200.0
2008-10-03 12:20:00,94.58,94.58,94.05,94.13,12300.0,51.0872,51.0872,50.801,50.8442,12300.0
2008-10-03 12:25:00,94.16,94.25,94.09,94.1,11000.0,50.8604,50.909,50.8226,50.828,11000.0
2008-10-03 12:30:00,94.15,94.5,94.15,94.5,16200.0,50.855,51.044,50.855,51.044,16200.0
2008-10-03 12:35:00,94.51,94.51,94.33,94.47,10000.0,51.0494,51.0494,50.9522,51.0278,10000.0
2008-10-03 12:40:00,94.47,94.87,94.31,94.76,11400.0,51.0278,51.2439,50.9414,51.1845,11400.0
2008-10-03 12:45:00,94.9,94.9,94.61,94.75,10200.0,51.2601,51.2601,51.1034,51.1791,10200.0
2008-10-03 12:50:00,94.6,94.73,94.6,94.7,7100.0,51.098,51.1683,51.098,51.152,7100.0
2008-10-03 12:55:00,94.64,94.91,94.6,94.87,13900.0,51.1196,51.2655,51.098,51.2439,13900.0
2008-10-03 13:00:00,94.89,94.98,94.6,94.98,15300.0,51.2547,51.3033,51.098,51.3033,15300.0
2008-10-03 13:05:00,94.92,95.75,94.9,95.62,42200.0,51.2709,51.7192,51.2601,51.649,42200.0
2008-10-03 13:10:00,95.73,95.94,95.22,95.78,14800.0,51.7084,51.8218,51.4329,51.7354,14800.0
2008-10-03 13:15:00,95.81,95.97,95.19,95.32,17500.0,51.7516,51.838,51.4167,51.4869,17500.0
2008-10-03 13:20:00,95.38,95.71,94.49,94.83,24100.0,51.5193,51.6976,51.0386,51.2223,24100.0
2008-10-03 13:25:00,94.81,95.54,93.75,94.21,22100.0,51.2115,51.6058,50.6389,50.8874,22100.0
2008-10-03 13:30:00,94.04,94.23,93.64,93.65,18700.0,50.7955,50.8982,50.5795,50.5849,18700.0
2008-10-03 13:35:00,93.8,94.27,93.63,94.04,44000.0,50.6659,50.9198,50.5741,50.7955,44000.0
2008-10-03 13:40:00,94.04,94.04,93.17,93.17,17600.0,50.7955,50.7955,50.3256,50.3256,17600.0
2008-10-03 13:45:00,93.19,93.43,92.56,93.18,34700.0,50.3364,50.4661,49.9961,50.331,34700.0
2008-10-03 13:50:00,93.27,93.89,92.64,92.64,27500.0,50.3796,50.7145,50.0393,50.0393,27500.0
2008-10-03 13:55:00,92.71,93.1,92.56,92.69,19800.0,50.0772,50.2878,49.9961,50.0663,19800.0
2008-10-03 14:00:00,92.68,92.75,91.58,92.22,21800.0,50.0609,50.0988,49.4668,49.8125,21800.0
2008-10-03 14:05:00,92.15,92.34,91.87,92.02,16300.0,49.7747,49.8773,49.6234,49.7044,16300.0
2008-10-03 14:10:00,91.94,92.33,91.89,92.16,18000.0,49.6612,49.8719,49.6342,49.7801,18000.0
2008-10-03 14:15:00,92.2,92.2,91.5,91.72,19400.0,49.8017,49.8017,49.4236,49.5424,19400.0
2008-10-03 14:20:00,91.71,91.71,91.1,91.28,15200.0,49.537,49.537,49.2075,49.3047,15200.0
2008-10-03 14:25:00,91.32,91.32,90.05,90.05,31500.0,49.3263,49.3263,48.6404,48.6404,31500.0
2008-10-03 14:30:00,90.04,90.38,89.01,89.18,45100.0,48.635,48.8186,48.0786,48.1704,45100.0
2008-10-03 14:35:00,89.18,89.96,89.07,89.75,45300.0,48.1704,48.5917,48.111,48.4783,45300.0
2008-10-03 14:40:00,89.75,89.92,89.54,89.67,27500.0,48.4783,48.5701,48.3649,48.4351,27500.0
2008-10-03 14:45:00,89.72,89.78,89.22,89.53,45700.0,48.4621,48.4945,48.192,48.3595,45700.0
2008-10-03 14:50:00,89.53,89.99,89.45,89.92,22900.0,48.3595,48.6079,48.3163,48.5701,22900.0
2008-10-03 14:55:00,89.92,90.71,89.89,90.71,26400.0,48.5701,48.9969,48.5539,48.9969,26400.0
2008-10-03 15:00:00,90.72,91.13,90.61,90.9,25400.0,49.0023,49.2237,48.9428,49.0995,25400.0
2008-10-03 15:05:00,90.88,90.9,90.32,90.44,21300.0,49.0887,49.0995,48.7862,48.851,21300.0
2008-10-03 15:10:00,90.41,90.54,90.21,90.36,21400.0,48.8348,48.905,48.7268,48.8078,21400.0
2008-10-03 15:15:00,90.37,90.62,90.25,90.26,20600.0,48.8132,48.9482,48.7484,48.7538,20600.0
2008-10-03 15:20:00,90.24,90.24,89.53,89.53,26000.0,48.743,48.743,48.3595,48.3595,26000.0
2008-10-03 15:25:00,89.56,89.78,89.5,89.61,36900.0,48.3757,48.4945,48.3433,48.4027,36900.0
2008-10-03 15:30:00,89.55,90.05,89.31,90.04,49100.0,48.3703,48.6404,48.2406,48.635,49100.0
2008-10-03 15:35:00,90.03,90.04,89.07,89.21,33700.0,48.6296,48.635,48.111,48.1866,33700.0
2008-10-03 15:40:00,89.17,89.2,87.89,88.06,96600.0,48.165,48.1812,47.4736,47.5655,96600.0
2008-10-03 15:45:00,88.15,88.41,87.97,87.98,77900.0,47.6141,47.7545,47.5168,47.5222,77900.0
2008-10-03 15:50:00,88.0,88.66,87.96,88.48,52000.0,47.5331,47.8896,47.5114,47.7923,52000.0
2008-10-03 15:55:00,88.48,88.7,87.63,88.56,140900.0,47.7923,47.9112,47.3332,47.8355,140900.0
2008-10-06 09:30:00,86.08,86.11,83.11,83.61,3700.0,46.496,46.5122,44.8917,45.1618,3700.0
2008-10-06 09:35:00,84.62,84.62,82.4,84.54,71600.0,45.7074,45.7074,44.5082,45.6641,71600.0
2008-10-06 09:40:00,84.52,84.84,83.84,84.06,28100.0,45.6533,45.8262,45.286,45.4049,28100.0
2008-10-06 09:45:00,84.2,84.67,83.87,84.19,18600.0,45.4805,45.7344,45.3022,45.4751,18600.0
2008-10-06 09:50:00,84.08,84.57,83.99,84.0,38300.0,45.4157,45.6803,45.3671,45.3725,38300.0
2008-10-06 09:55:00,84.0,84.0,83.17,83.42,29700.0,45.3725,45.3725,44.9241,45.0592,29700.0
2008-10-06 10:00:00,83.43,83.95,83.28,83.46,23400.0,45.0646,45.3455,44.9836,45.0808,23400.0
2008-10-06 10:05:00,83.21,84.29,83.14,84.29,43200.0,44.9457,45.5291,44.9079,45.5291,43200.0
2008-10-06 10:10:00,84.17,84.17,83.17,83.3,30700.0,45.4643,45.4643,44.9241,44.9944,30700.0
2008-10-06 10:15:00,83.3,83.88,83.23,83.49,25600.0,44.9944,45.3076,44.9565,45.097,25600.0
2008-10-06 10:20:00,83.65,83.79,82.95,83.7,25700.0,45.1834,45.259,44.8053,45.2104,25700.0
2008-10-06 10:25:00,83.74,83.99,83.27,83.71,26000.0,45.232,45.3671,44.9782,45.2158,26000.0
2008-10-06 10:30:00,83.71,83.79,83.05,83.08,24300.0,45.2158,45.259,44.8593,44.8755,24300.0
2008-10-06 10:35:00,83.09,83.37,82.59,82.86,29000.0,44.8809,45.0322,44.6109,44.7567,29000.0
2008-10-06 10:40:00,82.81,83.15,82.23,82.7,37300.0,44.7297,44.9133,44.4164,44.6703,37300.0
2008-10-06 10:45:00,82.67,84.0,82.59,83.82,60600.0,44.6541,45.3725,44.6109,45.2752,60600.0
2008-10-06 10:50:00,83.94,84.7,83.83,84.33,70100.0,45.3401,45.7506,45.2806,45.5507,70100.0
2008-10-06 10:55:00,84.27,85.31,84.27,85.09,30900.0,45.5183,46.0801,45.5183,45.9612,30900.0
2008-10-06 11:00:00,85.14,86.04,85.06,85.35,25300.0,45.9882,46.4744,45.945,46.1017,25300.0
2008-10-06 11:05:00,85.34,85.5,84.79,85.5,16700.0,46.0963,46.1827,45.7992,46.1827,16700.0
2008-10-06 11:10:00,85.55,85.91,85.31,85.68,44000.0,46.2097,46.4041,46.0801,46.2799,44000.0
2008-10-06 11:15:00,85.65,85.84,85.5,85.71,30700.0,46.2637,46.3663,46.1827,46.2961,30700.0
2008-10-06 11:20:00,85.66,85.73,85.21,85.34,9800.0,46.2691,46.3069,46.026,46.0963,9800.0
2008-10-06 11:25:00,85.39,85.55,85.09,85.09,17500.0,46.1233,46.2097,45.9612,45.9612,17500.0
2008-10-06 11:30:00,85.07,85.27,84.88,85.27,9700.0,45.9504,46.0584,45.8478,46.0584,9700.0
2008-10-06 11:35:00,85.31,85.51,85.08,85.45,12200.0,46.0801,46.1881,45.9558,46.1557,12200.0
2008-10-06 11:40:00,85.37,85.37,85.1,85.21,10400.0,46.1125,46.1125,45.9666,46.026,10400.0
2008-10-06 11:45:00,85.25,85.67,84.52,84.56,21600.0,46.0476,46.2745,45.6533,45.6749,21600.0
2008-10-06 11:50:00,84.47,84.55,84.06,84.23,9600.0,45.6263,45.6695,45.4049,45.4967,9600.0
2008-10-06 11:55:00,84.19,85.02,84.15,84.76,9900.0,45.4751,45.9234,45.4535,45.783,9900.0
2008-10-06 12:00:00,84.82,85.2,84.8,84.9,11700.0,45.8154,46.0206,45.8046,45.8586,11700.0
2008-10-06 12:05:00,84.87,85.14,84.83,84.89,11600.0,45.8424,45.9882,45.8208,45.8532,11600.0
2008-10-06 12:10:00,84.89,85.27,84.75,85.19,8900.0,45.8532,46.0584,45.7776,46.0152,8900.0
2008-10-06 12:15:00,85.21,85.33,84.7,85.12,15900.0,46.026,46.0909,45.7506,45.9774,15900.0
2008-10-06 12:20:00,85.1,85.1,84.45,84.66,12900.0,45.9666,45.9666,45.6155,45.729,12900.0
2008-10-06 12:25:00,84.75,84.75,84.37,84.52,9800.0,45.7776,45.7776,45.5723,45.6533,9800.0
2008-10-06 12:30:00,84.58,84.77,84.5,84.64,9600.0,45.6857,45.7884,45.6425,45.7182,9600.0
2008-10-06 12:35:00,84.62,84.72,84.37,84.43,18600.0,45.7074,45.7614,45.5723,45.6047,18600.0
2008-10-06 12:40:00,84.43,84.73,84.29,84.54,14700.0,45.6047,45.7668,45.5291,45.6641,14700.0
2008-10-06 12:45:00,84.57,84.75,84.35,84.58,12600.0,45.6803,45.7776,45.5615,45.6857,12600.0
2008-10-06 12:50:00,84.56,84.62,84.23,84.44,17900.0,45.6749,45.7074,45.4967,45.6101,17900.0
2008-10-06 12:55:00,84.46,84.65,84.31,84.37,17900.0,45.6209,45.7236,45.5399,45.5723,17900.0
2008-10-06 13:00:00,84.31,85.11,84.03,85.06,17800.0,45.5399,45.972,45.3887,45.945,17800.0
2008-10-06 13:05:00,85.12,85.18,84.72,84.72,17000.0,45.9774,46.0098,45.7614,45.7614,17000.0
2008-10-06 13:10:00,84.63,84.67,84.16,84.3,8800.0,45.7128,45.7344,45.4589,45.5345,8800.0
2008-10-06 13:15:00,84.34,84.6,84.3,84.5,6800.0,45.5561,45.6965,45.5345,45.6425,6800.0
2008-10-06 13:20:00,84.52,85.21,84.44,85.08,22400.0,45.6533,46.026,45.6101,45.9558,22400.0
2008-10-06 13:25:00,85.11,85.35,85.02,85.29,14100.0,45.972,46.1017,45.9234,46.0693,14100.0
2008-10-06 13:30:00,85.2,85.23,84.76,84.76,7700.0,46.0206,46.0368,45.783,45.783,7700.0
2008-10-06 13:35:00,84.69,84.92,84.37,84.8,12300.0,45.7452,45.8694,45.5723,45.8046,12300.0
2008-10-06 13:40:00,84.79,85.33,84.46,84.97,18100.0,45.7992,46.0909,45.6209,45.8964,18100.0
2008-10-06 13:45:00,84.84,84.92,84.48,84.75,19200.0,45.8262,45.8694,45.6317,45.7776,19200.0
2008-10-06 13:50:00,84.66,84.87,84.63,84.82,27600.0,45.729,45.8424,45.7128,45.8154,27600.0
2008-10-06 13:55:00,84.89,85.15,84.82,85.09,14200.0,45.8532,45.9936,45.8154,45.9612,14200.0
2008-10-06 14:00:00,85.1,85.1,84.65,84.66,14700.0,45.9666,45.9666,45.7236,45.729,14700.0
2008-10-06 14:05:00,84.65,85.13,84.43,84.54,23900.0,45.7236,45.9828,45.6047,45.6641,23900.0
2008-10-06 14:10:00,84.51,84.8,84.22,84.29,13800.0,45.6479,45.8046,45.4913,45.5291,13800.0
2008-10-06 14:15:00,84.27,84.78,84.01,84.01,20800.0,45.5183,45.7938,45.3779,45.3779,20800.0
2008-10-06 14:20:00,84.03,84.2,83.56,83.56,28000.0,45.3887,45.4805,45.1348,45.1348,28000.0
2008-10-06 14:25:00,83.55,84.23,83.29,83.92,33200.0,45.1294,45.4967,44.989,45.3292,33200.0
2008-10-06 14:30:00,83.9,84.23,83.4,84.21,18100.0,45.3184,45.4967,45.0484,45.4859,18100.0
2008-10-06 14:35:00,84.2,84.33,83.39,83.46,26900.0,45.4805,45.5507,45.043,45.0808,26900.0
2008-10-06 14:40:00,83.47,83.65,83.22,83.57,18700.0,45.0862,45.1834,44.9511,45.1402,18700.0
2008-10-06 14:45:00,83.48,83.93,83.18,83.66,22300.0,45.0916,45.3346,44.9295,45.1888,22300.0
2008-10-06 14:50:00,83.56,84.04,83.47,83.77,21300.0,45.1348,45.3941,45.0862,45.2482,21300.0
2008-10-06 14:55:00,83.72,84.01,83.55,83.68,25100.0,45.2212,45.3779,45.1294,45.1996,25100.0
2008-10-06 15:00:00,83.63,84.02,83.1,83.75,34200.0,45.1726,45.3833,44.8863,45.2374,34200.0
2008-10-06 15:05:00,83.75,84.09,83.57,84.03,58000.0,45.2374,45.4211,45.1402,45.3887,58000.0
2008-10-06 15:10:00,84.03,84.51,83.94,84.43,100300.0,45.3887,45.6479,45.3401,45.6047,100300.0
2008-10-06 15:15:00,84.44,84.58,84.1,84.37,97200.0,45.6101,45.6857,45.4265,45.5723,97200.0
2008-10-06 15:20:00,84.38,84.73,83.89,84.02,52500.0,45.5777,45.7668,45.313,45.3833,52500.0
2008-10-06 15:25:00,83.87,84.63,83.81,84.32,75300.0,45.3022,45.7128,45.2698,45.5453,75300.0
2008-10-06 15:30:00,84.34,84.52,83.64,83.85,49100.0,45.5561,45.6533,45.178,45.2914,49100.0
2008-10-06 15:35:00,83.84,83.92,82.76,83.1,83800.0,45.286,45.3292,44.7027,44.8863,83800.0
2008-10-06 15:40:00,83.19,83.78,82.32,83.63,76100.0,44.9349,45.2536,44.465,45.1726,76100.0
2008-10-06 15:45:00,83.63,84.42,82.7,83.83,82000.0,45.1726,45.5993,44.6703,45.2806,82000.0
2008-10-06 15:50:00,83.77,85.4,83.08,85.16,96800.0,45.2482,46.1287,44.8755,45.999,96800.0
2008-10-06 15:55:00,85.17,85.4,84.33,84.83,186700.0,46.0044,46.1287,45.5507,45.8208,186700.0
2008-10-07 09:30:00,84.29,84.91,82.2,83.48,7500.0,45.5291,45.864,44.4002,45.0916,7500.0
2008-10-07 09:35:00,83.47,83.83,82.89,82.91,49500.0,45.0862,45.2806,44.7729,44.7837,49500.0
2008-10-07 09:40:00,83.14,83.97,82.32,82.48,74100.0,44.9079,45.3563,44.465,44.5514,74100.0
2008-10-07 09:45:00,82.55,82.83,81.72,82.17,48400.0,44.5892,44.7405,44.1409,44.384,48400.0
2008-10-07 09:50:00,82.2,82.2,81.42,81.42,41400.0,44.4002,44.4002,43.9789,43.9789,41400.0
2008-10-07 09:55:00,81.35,81.47,80.95,81.37,50200.0,43.9411,44.0059,43.725,43.9519,50200.0
2008-10-07 10:00:00,81.45,81.76,80.83,81.06,27400.0,43.9951,44.1625,43.6602,43.7844,27400.0
2008-10-07 10:05:00,81.26,81.26,80.73,81.18,31700.0,43.8925,43.8925,43.6062,43.8492,31700.0
2008-10-07 10:10:00,81.02,81.61,80.86,81.44,60700.0,43.7628,44.0815,43.6764,43.9897,60700.0
2008-10-07 10:15:00,81.39,81.42,80.38,80.41,52900.0,43.9627,43.9789,43.4171,43.4333,52900.0
2008-10-07 10:20:00,80.45,80.96,80.0,80.75,36800.0,43.4549,43.7304,43.2119,43.617,36800.0
2008-10-07 10:25:00,80.7,81.51,80.7,81.4,30700.0,43.59,44.0275,43.59,43.9681,30700.0
2008-10-07 10:30:00,81.4,81.99,81.4,81.69,54500.0,43.9681,44.2868,43.9681,44.1247,54500.0
2008-10-07 10:35:00,81.62,81.86,81.37,81.86,41400.0,44.0869,44.2165,43.9519,44.2165,41400.0
2008-10-07 10:40:00,81.83,81.9,81.06,81.45,63500.0,44.2003,44.2381,43.7844,43.9951,63500.0
2008-10-07 10:45:00,81.47,81.68,81.3,81.4,32000.0,44.0059,44.1193,43.9141,43.9681,32000.0
2008-10-07 10:50:00,81.39,81.4,80.99,81.22,53700.0,43.9627,43.9681,43.7466,43.8708,53700.0
2008-10-07 10:55:00,81.32,81.37,81.09,81.37,77500.0,43.9249,43.9519,43.8006,43.9519,77500.0
2008-10-07 11:00:00,81.29,81.4,81.1,81.24,25900.0,43.9087,43.9681,43.806,43.8817,25900.0
2008-10-07 11:05:00,81.16,81.43,80.99,81.19,30100.0,43.8384,43.9843,43.7466,43.8546,30100.0
2008-10-07 11:10:00,81.18,81.35,80.75,80.88,13100.0,43.8492,43.9411,43.617,43.6872,13100.0
2008-10-07 11:15:00,80.89,80.94,80.62,80.86,7200.0,43.6926,43.7196,43.5468,43.6764,7200.0
2008-10-07 11:20:00,80.88,80.88,80.22,80.54,13300.0,43.6872,43.6872,43.3307,43.5035,13300.0
2008-10-07 11:25:00,80.55,80.84,80.41,80.55,37300.0,43.5089,43.6656,43.4333,43.5089,37300.0
2008-10-07 11:30:00,80.52,80.7,80.23,80.5,37400.0,43.4927,43.59,43.3361,43.4819,37400.0
2008-10-07 11:35:00,80.5,80.76,80.34,80.57,35700.0,43.4819,43.6224,43.3955,43.5198,35700.0
2008-10-07 11:40:00,80.65,80.87,80.0,80.74,58300.0,43.563,43.6818,43.2119,43.6116,58300.0
2008-10-07 11:45:00,80.76,81.01,80.6,80.9,20700.0,43.6224,43.7574,43.536,43.698,20700.0
2008-10-07 11:50:00,80.89,80.89,80.48,80.68,22500.0,43.6926,43.6926,43.4711,43.5792,22500.0
2008-10-07 11:55:00,80.65,80.65,80.19,80.4,35500.0,43.563,43.563,43.3145,43.4279,35500.0
2008-10-07 12:00:00,80.48,80.51,79.77,79.91,17700.0,43.4711,43.4873,43.0876,43.1633,17700.0
2008-10-07 12:05:00,79.85,79.95,79.74,79.77,15600.0,43.1308,43.1849,43.0714,43.0876,15600.0
2008-10-07 12:10:00,79.74,79.84,79.61,79.66,23300.0,43.0714,43.1254,43.0012,43.0282,23300.0
2008-10-07 12:15:00,79.65,79.95,79.61,79.91,19600.0,43.0228,43.1849,43.0012,43.1633,19600.0
2008-10-07 12:20:00,79.93,79.99,79.78,79.78,10600.0,43.1741,43.2065,43.093,43.093,10600.0
2008-10-07 12:25:00,79.78,79.81,79.12,79.23,32300.0,43.093,43.1092,42.7365,42.796,32300.0
2008-10-07 12:30:00,79.25,79.3,79.02,79.1,16600.0,42.8068,42.8338,42.6825,42.7257,16600.0
2008-10-07 12:35:00,79.1,79.23,78.94,79.23,21400.0,42.7257,42.796,42.6393,42.796,21400.0
2008-10-07 12:40:00,79.31,79.72,79.25,79.57,34900.0,42.8392,43.0606,42.8068,42.9796,34900.0
2008-10-07 12:45:00,79.58,79.71,78.66,79.19,50000.0,42.985,43.0552,42.4881,42.7743,50000.0
2008-10-07 12:50:00,79.18,79.44,78.99,79.3,13100.0,42.7689,42.9094,42.6663,42.8338,13100.0
2008-10-07 12:55:00,79.29,79.45,78.89,78.94,33100.0,42.8284,42.9148,42.6123,42.6393,33100.0
2008-10-07 13:00:00,79.03,79.82,78.97,79.81,20100.0,42.6879,43.1146,42.6555,43.1092,20100.0
2008-10-07 13:05:00,79.79,80.99,79.67,80.87,72300.0,43.0984,43.7466,43.0336,43.6818,72300.0
2008-10-07 13:10:00,80.81,80.99,80.72,80.95,28300.0,43.6494,43.7466,43.6008,43.725,28300.0
2008-10-07 13:15:00,80.95,80.95,80.2,80.58,45600.0,43.725,43.725,43.3199,43.5252,45600.0
2008-10-07 13:20:00,80.57,80.69,79.51,80.39,25200.0,43.5198,43.5846,42.9472,43.4225,25200.0
2008-10-07 13:25:00,80.43,80.43,79.59,80.15,18600.0,43.4441,43.4441,42.9904,43.2929,18600.0
2008-10-07 13:30:00,80.15,80.65,79.99,80.17,21800.0,43.2929,43.563,43.2065,43.3037,21800.0
2008-10-07 13:35:00,80.13,80.8,79.93,80.61,16700.0,43.2821,43.644,43.1741,43.5414,16700.0
2008-10-07 13:40:00,80.64,80.78,79.6,79.63,17900.0,43.5576,43.6332,42.9958,43.012,17900.0
2008-10-07 13:45:00,79.6,80.2,79.38,79.64,31200.0,42.9958,43.3199,42.877,43.0174,31200.0
2008-10-07 13:50:00,79.72,80.0,79.25,79.61,29000.0,43.0606,43.2119,42.8068,43.0012,29000.0
2008-10-07 13:55:00,79.73,79.78,79.31,79.31,11200.0,43.066,43.093,42.8392,42.8392,11200.0
2008-10-07 14:00:00,79.31,79.91,79.18,79.72,33600.0,42.8392,43.1633,42.7689,43.0606,33600.0
2008-10-07 14:05:00,79.61,79.81,79.24,79.64,22600.0,43.0012,43.1092,42.8014,43.0174,22600.0
2008-10-07 14:10:00,79.54,79.91,79.0,79.73,26700.0,42.9634,43.1633,42.6717,43.066,26700.0
2008-10-07 14:15:00,79.73,80.54,79.26,79.89,69500.0,43.066,43.5035,42.8122,43.1524,69500.0
2008-10-07 14:20:00,79.91,80.14,79.77,79.78,46800.0,43.1633,43.2875,43.0876,43.093,46800.0
2008-10-07 14:25:00,79.81,80.09,79.75,79.98,53700.0,43.1092,43.2605,43.0768,43.2011,53700.0
2008-10-07 14:30:00,79.98,80.71,79.84,80.36,87500.0,43.2011,43.5954,43.1254,43.4063,87500.0
2008-10-07 14:35:00,80.37,80.66,79.83,80.2,25100.0,43.4117,43.5684,43.12,43.3199,25100.0
2008-10-07 14:40:00,80.25,80.42,79.51,79.52,25700.0,43.3469,43.4387,42.9472,42.9526,25700.0
2008-10-07 14:45:00,79.47,79.94,79.22,79.85,45100.0,42.9256,43.1795,42.7906,43.1308,45100.0
2008-10-07 14:50:00,79.87,79.92,79.09,79.29,13200.0,43.1416,43.1687,42.7203,42.8284,13200.0
2008-10-07 14:55:00,79.25,79.62,79.05,79.49,21300.0,42.8068,43.0066,42.6987,42.9364,21300.0
2008-10-07 15:00:00,79.52,79.68,79.36,79.51,26000.0,42.9526,43.039,42.8662,42.9472,26000.0
2008-10-07 15:05:00,79.51,79.61,79.02,79.35,30000.0,42.9472,43.0012,42.6825,42.8608,30000.0
2008-10-07 15:10:00,79.33,80.17,79.26,79.61,23800.0,42.85,43.3037,42.8122,43.0012,23800.0
2008-10-07 15:15:00,79.59,79.66,79.0,79.39,40000.0,42.9904,43.0282,42.6717,42.8824,40000.0
2008-10-07 15:20:00,79.38,79.62,79.02,79.22,28700.0,42.877,43.0066,42.6825,42.7906,28700.0
2008-10-07 15:25:00,79.09,79.59,79.0,79.46,31000.0,42.7203,42.9904,42.6717,42.9202,31000.0
2008-10-07 15:30:00,79.49,79.99,79.21,79.49,52100.0,42.9364,43.2065,42.7851,42.9364,52100.0
2008-10-07 15:35:00,79.55,79.83,79.22,79.32,40100.0,42.9688,43.12,42.7906,42.8446,40100.0
2008-10-07 15:40:00,79.37,79.38,78.46,78.46,75500.0,42.8716,42.877,42.38,42.38,75500.0
2008-10-07 15:45:00,78.5,78.5,77.9,78.0,67800.0,42.4016,42.4016,42.0776,42.1316,67800.0
2008-10-07 15:50:00,77.99,78.57,77.99,78.2,101900.0,42.1262,42.4395,42.1262,42.2396,101900.0
2008-10-07 15:55:00,78.19,78.39,76.79,77.58,220900.0,42.2342,42.3422,41.478,41.9047,220900.0
2008-10-08 09:30:00,76.09,77.42,75.45,76.41,96900.0,41.0999,41.8183,40.7542,41.2727,96900.0
2008-10-08 09:35:00,76.37,79.43,76.24,79.0,149600.0,41.2511,42.904,41.1809,42.6717,149600.0
2008-10-08 09:40:00,79.37,80.66,79.01,79.72,86000.0,42.8716,43.5684,42.6771,43.0606,86000.0
2008-10-08 09:45:00,79.71,80.62,78.82,79.44,98100.0,43.0552,43.5468,42.5745,42.9094,98100.0
2008-10-08 09:50:00,79.49,80.41,79.16,79.93,70800.0,42.9364,43.4333,42.7581,43.1741,70800.0
2008-10-08 09:55:00,79.86,80.0,79.16,79.31,42500.0,43.1362,43.2119,42.7581,42.8392,42500.0
2008-10-08 10:00:00,79.47,80.21,79.23,79.79,36100.0,42.9256,43.3253,42.796,43.0984,36100.0
2008-10-08 10:05:00,79.82,79.91,79.04,79.26,45200.0,43.1146,43.1633,42.6933,42.8122,45200.0
2008-10-08 10:10:00,79.07,79.71,78.83,79.61,37700.0,42.7095,43.0552,42.5799,43.0012,37700.0
2008-10-08 10:15:00,79.49,79.56,78.32,78.4,45100.0,42.9364,42.9742,42.3044,42.3476,45100.0
2008-10-08 10:20:00,78.29,79.37,78.19,79.31,58000.0,42.2882,42.8716,42.2342,42.8392,58000.0
2008-10-08 10:25:00,79.38,79.5,78.45,79.15,50700.0,42.877,42.9418,42.3746,42.7527,50700.0
2008-10-08 10:30:00,79.13,79.4,78.23,78.43,34700.0,42.7419,42.8878,42.2558,42.3638,34700.0
2008-10-08 10:35:00,78.62,78.92,78.1,78.8,37600.0,42.4665,42.6285,42.1856,42.5637,37600.0
2008-10-08 10:40:00,78.8,78.85,78.13,78.29,38500.0,42.5637,42.5907,42.2018,42.2882,38500.0
2008-10-08 10:45:00,78.13,78.4,77.83,78.03,22700.0,42.2018,42.3476,42.0397,42.1478,22700.0
2008-10-08 10:50:00,78.03,78.26,77.57,77.66,25800.0,42.1478,42.272,41.8993,41.9479,25800.0
2008-10-08 10:55:00,77.66,78.03,77.56,77.61,37900.0,41.9479,42.1478,41.8939,41.9209,37900.0
2008-10-08 11:00:00,77.67,77.81,77.02,77.8,32700.0,41.9533,42.0289,41.6022,42.0235,32700.0
2008-10-08 11:05:00,77.73,78.09,77.42,77.77,20100.0,41.9857,42.1802,41.8183,42.0073,20100.0
2008-10-08 11:10:00,77.64,78.37,77.64,78.1,31400.0,41.9371,42.3314,41.9371,42.1856,31400.0
2008-10-08 11:15:00,78.1,78.33,77.77,78.21,19700.0,42.1856,42.3098,42.0073,42.245,19700.0
2008-10-08 11:20:00,78.09,78.73,78.06,78.61,44600.0,42.1802,42.5259,42.164,42.4611,44600.0
2008-10-08 11:25:00,78.59,79.07,77.91,78.02,33500.0,42.4503,42.7095,42.083,42.1424,33500.0
2008-10-08 11:30:00,78.01,78.39,77.64,77.93,22300.0,42.137,42.3422,41.9371,42.0938,22300.0
2008-10-08 11:35:00,78.02,78.06,77.27,77.97,25700.0,42.1424,42.164,41.7373,42.1154,25700.0
2008-10-08 11:40:00,78.12,78.2,77.08,77.41,19600.0,42.1964,42.2396,41.6346,41.8129,19600.0
2008-10-08 11:45:00,77.39,77.65,76.99,77.43,45100.0,41.8021,41.9425,41.586,41.8237,45100.0
2008-10-08 11:50:00,77.46,77.46,77.1,77.35,39800.0,41.8399,41.8399,41.6454,41.7805,39800.0
2008-10-08 11:55:00,77.35,77.7,76.95,77.61,78100.0,41.7805,41.9695,41.5644,41.9209,78100.0
2008-10-08 12:00:00,77.58,77.7,77.33,77.41,36500.0,41.9047,41.9695,41.7697,41.8129,36500.0
2008-10-08 12:05:00,77.47,77.65,77.26,77.43,24900.0,41.8453,41.9425,41.7319,41.8237,24900.0
2008-10-08 12:10:00,77.5,77.55,77.26,77.37,31100.0,41.8615,41.8885,41.7319,41.7913,31100.0
2008-10-08 12:15:00,77.4,78.0,77.25,77.83,24800.0,41.8075,42.1316,41.7265,42.0397,24800.0
2008-10-08 12:20:00,77.79,78.15,77.64,77.77,7700.0,42.0181,42.2126,41.9371,42.0073,7700.0
2008-10-08 12:25:00,77.69,77.91,77.25,77.25,10500.0,41.9641,42.083,41.7265,41.7265,10500.0
2008-10-08 12:30:00,77.33,77.55,77.15,77.25,13100.0,41.7697,41.8885,41.6724,41.7265,13100.0
2008-10-08 12:35:00,77.17,77.98,77.11,77.6,15000.0,41.6832,42.1208,41.6508,41.9155,15000.0
2008-10-08 12:40:00,77.64,77.95,77.24,77.5,21600.0,41.9371,42.1046,41.7211,41.8615,21600.0
2008-10-08 12:45:00,77.36,77.37,76.88,77.35,15500.0,41.7859,41.7913,41.5266,41.7805,15500.0
2008-10-08 12:50:00,77.35,77.85,77.19,77.75,17900.0,41.7805,42.0505,41.694,41.9965,17900.0
2008-10-08 12:55:00,77.94,77.96,77.06,77.3,9500.0,42.0992,42.11,41.6238,41.7535,9500.0
2008-10-08 13:00:00,77.41,78.53,77.41,78.25,19600.0,41.8129,42.4178,41.8129,42.2666,19600.0
2008-10-08 13:05:00,78.35,79.02,78.16,78.52,34100.0,42.3206,42.6825,42.218,42.4124,34100.0
2008-10-08 13:10:00,78.66,79.01,78.29,78.59,27800.0,42.4881,42.6771,42.2882,42.4503,27800.0
2008-10-08 13:15:00,78.6,79.02,78.26,78.87,32700.0,42.4557,42.6825,42.272,42.6015,32700.0
2008-10-08 13:20:00,78.83,79.07,78.5,78.6,13200.0,42.5799,42.7095,42.4016,42.4557,13200.0
2008-10-08 13:25:00,78.6,78.92,78.35,78.45,19100.0,42.4557,42.6285,42.3206,42.3746,19100.0
2008-10-08 13:30:00,78.39,78.43,77.87,78.2,13000.0,42.3422,42.3638,42.0614,42.2396,13000.0
2008-10-08 13:35:00,78.15,79.23,78.15,79.02,28100.0,42.2126,42.796,42.2126,42.6825,28100.0
2008-10-08 13:40:00,78.93,79.47,78.89,79.39,25800.0,42.6339,42.9256,42.6123,42.8824,25800.0
2008-10-08 13:45:00,79.4,79.53,78.5,78.59,30400.0,42.8878,42.958,42.4016,42.4503,30400.0
2008-10-08 13:50:00,78.65,79.05,78.56,78.72,48600.0,42.4827,42.6987,42.4341,42.5205,48600.0
2008-10-08 13:55:00,78.8,79.58,78.75,79.23,24900.0,42.5637,42.985,42.5367,42.796,24900.0
2008-10-08 14:00:00,79.2,79.62,78.97,79.61,18800.0,42.7797,43.0066,42.6555,43.0012,18800.0
2008-10-08 14:05:00,79.65,80.17,79.51,79.99,39800.0,43.0228,43.3037,42.9472,43.2065,39800.0
2008-10-08 14:10:00,79.87,79.96,79.5,79.78,41500.0,43.1416,43.1903,42.9418,43.093,41500.0
2008-10-08 14:15:00,79.83,79.86,79.21,79.41,10900.0,43.12,43.1362,42.7851,42.8932,10900.0
2008-10-08 14:20:00,79.5,80.03,79.5,79.8,34600.0,42.9418,43.2281,42.9418,43.1038,34600.0
2008-10-08 14:25:00,79.75,79.96,79.49,79.65,33500.0,43.0768,43.1903,42.9364,43.0228,33500.0
2008-10-08 14:30:00,79.7,80.35,79.5,79.78,15400.0,43.0498,43.4009,42.9418,43.093,15400.0
2008-10-08 14:35:00,79.82,80.32,79.66,80.01,15400.0,43.1146,43.3847,43.0282,43.2173,15400.0
2008-10-08 14:40:00,80.07,80.3,79.17,79.46,17500.0,43.2497,43.3739,42.7635,42.9202,17500.0
2008-10-08 14:45:00,79.47,80.31,79.47,79.81,23300.0,42.9256,43.3793,42.9256,43.1092,23300.0
2008-10-08 14:50:00,79.93,80.64,79.84,80.37,29800.0,43.1741,43.5576,43.1254,43.4117,29800.0
2008-10-08 14:55:00,80.37,80.42,79.99,80.16,28000.0,43.4117,43.4387,43.2065,43.2983,28000.0
2008-10-08 15:00:00,80.2,80.31,78.84,79.68,45700.0,43.3199,43.3793,42.5853,43.039,45700.0
2008-10-08 15:05:00,79.63,80.06,79.4,80.04,34500.0,43.012,43.2443,42.8878,43.2335,34500.0
2008-10-08 15:10:00,79.94,79.94,79.4,79.42,48200.0,43.1795,43.1795,42.8878,42.8986,48200.0
2008-10-08 15:15:00,79.41,79.99,79.4,79.84,29800.0,42.8932,43.2065,42.8878,43.1254,29800.0
2008-10-08 15:20:00,79.86,79.86,79.47,79.74,24800.0,43.1362,43.1362,42.9256,43.0714,24800.0
2008-10-08 15:25:00,79.73,79.93,79.38,79.76,35800.0,43.066,43.1741,42.877,43.0822,35800.0
2008-10-08 15:30:00,79.76,80.3,79.7,79.7,72200.0,43.0822,43.3739,43.0498,43.0498,72200.0
2008-10-08 15:35:00,79.7,79.73,78.27,78.28,88100.0,43.0498,43.066,42.2774,42.2828,88100.0
2008-10-08 15:40:00,78.31,79.51,78.12,79.1,84300.0,42.299,42.9472,42.1964,42.7257,84300.0
2008-10-08 15:45:00,79.03,79.44,78.52,78.84,52100.0,42.6879,42.9094,42.4124,42.5853,52100.0
2008-10-08 15:50:00,78.8,78.94,77.93,78.17,58400.0,42.5637,42.6393,42.0938,42.2234,58400.0
2008-10-08 15:55:00,78.09,78.21,76.63,76.86,131800.0,42.1802,42.245,41.3916,41.5158,131800.0
2008-10-09 09:30:00,79.76,80.4,78.8,80.4,48600.0,43.0822,43.4279,42.5637,43.4279,48600.0
2008-10-09 09:35:00,80.12,80.73,79.95,80.18,35900.0,43.2767,43.6062,43.1849,43.3091,35900.0
2008-10-09 09:40:00,80.12,81.62,79.95,81.07,53700.0,43.2767,44.0869,43.1849,43.7898,53700.0
2008-10-09 09:45:00,81.09,81.39,80.63,80.99,44300.0,43.8006,43.9627,43.5522,43.7466,44300.0
2008-10-09 09:50:00,80.98,81.45,80.23,80.28,38800.0,43.7412,43.9951,43.3361,43.3631,38800.0
2008-10-09 09:55:00,80.22,80.33,79.75,80.12,33300.0,43.3307,43.3901,43.0768,43.2767,33300.0
2008-10-09 10:00:00,80.0,80.06,79.23,80.06,26300.0,43.2119,43.2443,42.796,43.2443,26300.0
2008-10-09 10:05:00,79.89,80.1,79.26,80.1,41200.0,43.1524,43.2659,42.8122,43.2659,41200.0
2008-10-09 10:10:00,80.07,80.47,79.9,79.98,28200.0,43.2497,43.4657,43.1579,43.2011,28200.0
2008-10-09 10:15:00,79.98,80.71,79.93,80.54,69900.0,43.2011,43.5954,43.1741,43.5035,69900.0
2008-10-09 10:20:00,80.58,80.58,79.89,80.15,19500.0,43.5252,43.5252,43.1524,43.2929,19500.0
2008-10-09 10:25:00,80.05,80.3,79.07,79.07,31800.0,43.2389,43.3739,42.7095,42.7095,31800.0
2008-10-09 10:30:00,79.04,79.57,78.97,79.51,21000.0,42.6933,42.9796,42.6555,42.9472,21000.0
2008-10-09 10:35:00,79.51,79.6,79.08,79.16,39100.0,42.9472,42.9958,42.7149,42.7581,39100.0
2008-10-09 10:40:00,79.12,79.18,78.54,78.73,51300.0,42.7365,42.7689,42.4232,42.5259,51300.0
2008-10-09 10:45:00,78.74,79.36,78.74,79.03,35600.0,42.5313,42.8662,42.5313,42.6879,35600.0
2008-10-09 10:50:00,79.1,79.1,78.58,78.76,50900.0,42.7257,42.7257,42.4449,42.5421,50900.0
2008-10-09 10:55:00,78.8,78.91,78.35,78.74,62800.0,42.5637,42.6231,42.3206,42.5313,62800.0
2008-10-09 11:00:00,78.69,78.95,77.92,77.92,42600.0,42.5043,42.6447,42.0884,42.0884,42600.0
2008-10-09 11:05:00,77.91,78.2,77.67,78.04,63400.0,42.083,42.2396,41.9533,42.1532,63400.0
2008-10-09 11:10:00,78.05,78.05,77.88,78.02,29200.0,42.1586,42.1586,42.0668,42.1424,29200.0
2008-10-09 11:15:00,78.02,78.25,77.54,77.67,50400.0,42.1424,42.2666,41.8831,41.9533,50400.0
2008-10-09 11:20:00,77.67,77.93,77.41,77.41,47500.0,41.9533,42.0938,41.8129,41.8129,47500.0
2008-10-09 11:25:00,77.38,77.48,76.96,77.11,36300.0,41.7967,41.8507,41.5698,41.6508,36300.0
2008-10-09 11:30:00,77.11,77.34,76.65,76.79,35600.0,41.6508,41.7751,41.4024,41.478,35600.0
2008-10-09 11:35:00,76.8,77.76,76.8,77.37,37900.0,41.4834,42.0019,41.4834,41.7913,37900.0
2008-10-09 11:40:00,77.37,77.74,77.36,77.74,17300.0,41.7913,41.9911,41.7859,41.9911,17300.0
2008-10-09 11:45:00,77.73,78.72,77.72,78.15,18900.0,41.9857,42.5205,41.9803,42.2126,18900.0
2008-10-09 11:50:00,78.13,78.37,77.7,77.7,45500.0,42.2018,42.3314,41.9695,41.9695,45500.0
2008-10-09 11:55:00,77.69,77.96,77.43,77.57,17400.0,41.9641,42.11,41.8237,41.8993,17400.0
2008-10-09 12:00:00,77.62,77.81,77.38,77.6,17700.0,41.9263,42.0289,41.7967,41.9155,17700.0
2008-10-09 12:05:00,77.61,78.12,77.26,77.86,17900.0,41.9209,42.1964,41.7319,42.0559,17900.0
2008-10-09 12:10:00,77.79,78.1,77.6,77.6,11500.0,42.0181,42.1856,41.9155,41.9155,11500.0
2008-10-09 12:15:00,77.66,78.06,77.51,77.87,12500.0,41.9479,42.164,41.8669,42.0614,12500.0
2008-10-09 12:20:00,77.88,78.19,77.82,78.11,26500.0,42.0668,42.2342,42.0343,42.191,26500.0
2008-10-09 12:25:00,78.11,78.15,77.56,77.61,11900.0,42.191,42.2126,41.8939,41.9209,11900.0
2008-10-09 12:30:00,77.61,77.79,77.55,77.64,9700.0,41.9209,42.0181,41.8885,41.9371,9700.0
2008-10-09 12:35:00,77.66,77.95,77.66,77.8,10600.0,41.9479,42.1046,41.9479,42.0235,10600.0
2008-10-09 12:40:00,77.83,77.87,77.13,77.24,25000.0,42.0397,42.0614,41.6616,41.7211,25000.0
2008-10-09 12:45:00,77.25,77.35,76.9,76.91,38300.0,41.7265,41.7805,41.5374,41.5428,38300.0
2008-10-09 12:50:00,76.87,77.5,76.81,77.41,15500.0,41.5212,41.8615,41.4888,41.8129,15500.0
2008-10-09 12:55:00,77.38,77.46,77.08,77.37,18500.0,41.7967,41.8399,41.6346,41.7913,18500.0
2008-10-09 13:00:00,77.39,77.59,77.25,77.58,15000.0,41.8021,41.9101,41.7265,41.9047,15000.0
2008-10-09 13:05:00,77.5,77.61,77.28,77.54,16400.0,41.8615,41.9209,41.7427,41.8831,16400.0
2008-10-09 13:10:00,77.54,77.94,77.34,77.39,37800.0,41.8831,42.0992,41.7751,41.8021,37800.0
2008-10-09 13:15:00,77.39,77.67,77.15,77.21,19800.0,41.8021,41.9533,41.6724,41.7049,19800.0
2008-10-09 13:20:00,77.18,77.23,76.84,77.05,17000.0,41.6886,41.7157,41.505,41.6184,17000.0
2008-10-09 13:25:00,77.09,78.12,76.8,77.63,34200.0,41.64,42.1964,41.4834,41.9317,34200.0
2008-10-09 13:30:00,77.68,78.11,77.55,77.64,23900.0,41.9587,42.191,41.8885,41.9371,23900.0
2008-10-09 13:35:00,77.61,77.75,77.26,77.57,46900.0,41.9209,41.9965,41.7319,41.8993,46900.0
2008-10-09 13:40:00,77.59,77.75,77.35,77.59,18100.0,41.9101,41.9965,41.7805,41.9101,18100.0
2008-10-09 13:45:00,77.57,77.75,77.39,77.55,26500.0,41.8993,41.9965,41.8021,41.8885,26500.0
2008-10-09 13:50:00,77.57,77.63,77.22,77.5,20800.0,41.8993,41.9317,41.7103,41.8615,20800.0
2008-10-09 13:55:00,77.49,77.72,77.33,77.49,29300.0,41.8561,41.9803,41.7697,41.8561,29300.0
2008-10-09 14:00:00,77.45,77.8,77.43,77.46,26900.0,41.8345,42.0235,41.8237,41.8399,26900.0
2008-10-09 14:05:00,77.46,77.93,77.33,77.86,28400.0,41.8399,42.0938,41.7697,42.0559,28400.0
2008-10-09 14:10:00,77.94,77.94,77.18,77.48,31300.0,42.0992,42.0992,41.6886,41.8507,31300.0
2008-10-09 14:15:00,77.48,77.69,76.98,77.38,59500.0,41.8507,41.9641,41.5806,41.7967,59500.0
2008-10-09 14:20:00,77.39,77.75,77.16,77.69,64200.0,41.8021,41.9965,41.6778,41.9641,64200.0
2008-10-09 14:25:00,77.69,77.84,77.39,77.48,32800.0,41.9641,42.0451,41.8021,41.8507,32800.0
2008-10-09 14:30:00,77.49,77.77,77.36,77.37,35100.0,41.8561,42.0073,41.7859,41.7913,35100.0
2008-10-09 14:35:00,77.36,77.85,77.32,77.59,38800.0,41.7859,42.0505,41.7643,41.9101,38800.0
2008-10-09 14:40:00,77.64,78.17,77.49,77.61,51500.0,41.9371,42.2234,41.8561,41.9209,51500.0
2008-10-09 14:45:00,77.73,77.75,77.37,77.55,45000.0,41.9857,41.9965,41.7913,41.8885,45000.0
2008-10-09 14:50:00,77.62,77.65,77.15,77.29,62800.0,41.9263,41.9425,41.6724,41.7481,62800.0
2008-10-09 14:55:00,77.17,77.67,76.64,76.65,39600.0,41.6832,41.9533,41.397,41.4024,39600.0
2008-10-09 15:00:00,76.65,76.82,75.26,75.29,68900.0,41.4024,41.4942,40.6516,40.6678,68900.0
2008-10-09 15:05:00,75.29,75.87,75.12,75.63,84700.0,40.6678,40.9811,40.5759,40.8514,84700.0
2008-10-09 15:10:00,75.6,75.7,74.16,74.21,84900.0,40.8352,40.8892,40.0574,40.0844,84900.0
2008-10-09 15:15:00,74.18,74.49,73.21,73.36,106400.0,40.0682,40.2356,39.5443,39.6253,106400.0
2008-10-09 15:20:00,73.41,73.49,72.73,73.19,121500.0,39.6523,39.6955,39.285,39.5335,121500.0
2008-10-09 15:25:00,73.24,73.8,73.08,73.14,46000.0,39.5605,39.8629,39.474,39.5064,46000.0
2008-10-09 15:30:00,73.13,73.75,72.83,73.09,91700.0,39.501,39.8359,39.339,39.4794,91700.0
2008-10-09 15:35:00,73.28,73.81,72.92,72.99,173200.0,39.5821,39.8683,39.3876,39.4254,173200.0
2008-10-09 15:40:00,72.91,72.98,71.72,72.22,122900.0,39.3822,39.42,38.7394,39.0095,122900.0
2008-10-09 15:45:00,71.83,72.67,71.38,72.0,110400.0,38.7989,39.2526,38.5558,38.8907,110400.0
2008-10-09 15:50:00,72.0,73.29,71.91,73.29,129200.0,38.8907,39.5875,38.8421,39.5875,129200.0
2008-10-09 15:55:00,73.25,73.86,70.87,71.49,268000.0,39.5659,39.8954,38.2803,38.6152,268000.0
2008-10-10 09:30:00,67.83,69.69,66.41,69.01,47800.0,36.6383,37.6429,35.8713,37.2756,47800.0
2008-10-10 09:35:00,69.11,69.2,66.65,67.57,131700.0,37.3297,37.3783,36.0009,36.4978,131700.0
2008-10-10 09:40:00,67.74,69.0,67.43,68.5,145700.0,36.5896,37.2702,36.4222,37.0002,145700.0
2008-10-10 09:45:00,68.46,70.12,68.28,70.0,98200.0,36.9786,37.8752,36.8813,37.8104,98200.0
2008-10-10 09:50:00,69.92,73.74,69.92,73.74,74600.0,37.7672,39.8305,37.7672,39.8305,74600.0
2008-10-10 09:55:00,73.59,76.1,73.59,74.96,136800.0,39.7495,41.1053,39.7495,40.4895,136800.0
2008-10-10 10:00:00,74.96,75.39,74.45,74.6,99400.0,40.4895,40.7218,40.214,40.2951,99400.0
2008-10-10 10:05:00,74.6,76.7,74.6,75.89,118800.0,40.2951,41.4294,40.2951,40.9919,118800.0
2008-10-10 10:10:00,75.91,76.01,75.0,75.67,66900.0,41.0027,41.0567,40.5111,40.873,66900.0
2008-10-10 10:15:00,75.54,75.54,73.88,73.88,54900.0,40.8028,40.8028,39.9062,39.9062,54900.0
2008-10-10 10:20:00,73.87,74.62,73.8,74.1,95900.0,39.9008,40.3059,39.8629,40.025,95900.0
2008-10-10 10:25:00,74.09,74.31,73.73,74.04,72200.0,40.0196,40.1384,39.8251,39.9926,72200.0
2008-10-10 10:30:00,74.05,74.53,73.19,73.22,76400.0,39.998,40.2573,39.5335,39.5497,76400.0
2008-10-10 10:35:00,73.27,73.51,72.56,72.88,66900.0,39.5767,39.7063,39.1932,39.366,66900.0
2008-10-10 10:40:00,72.79,73.2,72.33,73.02,80800.0,39.3174,39.5389,39.0689,39.4416,80800.0
2008-10-10 10:45:00,73.13,73.41,72.5,73.41,65200.0,39.501,39.6523,39.1608,39.6523,65200.0
2008-10-10 10:50:00,73.19,73.87,72.72,73.33,49800.0,39.5335,39.9008,39.2796,39.6091,49800.0
2008-10-10 10:55:00,73.34,73.48,72.5,72.85,39600.0,39.6145,39.6901,39.1608,39.3498,39600.0
2008-10-10 11:00:00,72.78,73.75,72.52,72.75,31200.0,39.312,39.8359,39.1716,39.2958,31200.0
2008-10-10 11:05:00,72.8,73.11,72.41,72.52,46400.0,39.3228,39.4902,39.1121,39.1716,46400.0
2008-10-10 11:10:00,72.52,73.06,72.15,72.6,64000.0,39.1716,39.4632,38.9717,39.2148,64000.0
2008-10-10 11:15:00,72.6,72.66,71.66,71.75,112600.0,39.2148,39.2472,38.707,38.7556,112600.0
2008-10-10 11:20:00,71.76,71.89,71.13,71.38,46600.0,38.761,38.8313,38.4208,38.5558,46600.0
2008-10-10 11:25:00,71.38,71.99,71.21,71.43,67600.0,38.5558,38.8853,38.464,38.5828,67600.0
2008-10-10 11:30:00,71.38,71.46,71.16,71.19,70100.0,38.5558,38.599,38.437,38.4532,70100.0
2008-10-10 11:35:00,71.19,71.3,70.81,70.87,71800.0,38.4532,38.5126,38.2479,38.2803,71800.0
2008-10-10 11:40:00,70.86,71.29,70.43,70.78,54100.0,38.2749,38.5072,38.0426,38.2317,54100.0
2008-10-10 11:45:00,70.76,71.24,70.32,70.49,39600.0,38.2209,38.4802,37.9832,38.0751,39600.0
2008-10-10 11:50:00,70.5,70.85,69.79,70.32,45700.0,38.0805,38.2695,37.697,37.9832,45700.0
2008-10-10 11:55:00,70.29,70.51,69.75,70.4,48600.0,37.967,38.0859,37.6753,38.0264,48600.0
2008-10-10 12:00:00,70.35,71.55,70.35,71.47,37200.0,37.9994,38.6476,37.9994,38.6044,37200.0
2008-10-10 12:05:00,71.55,72.11,71.32,71.5,47600.0,38.6476,38.9501,38.5234,38.6206,47600.0
2008-10-10 12:10:00,71.55,71.61,71.33,71.56,37500.0,38.6476,38.68,38.5288,38.653,37500.0
2008-10-10 12:15:00,71.5,71.95,71.48,71.8,47400.0,38.6206,38.8637,38.6098,38.7826,47400.0
2008-10-10 12:20:00,71.73,72.01,71.57,71.83,51300.0,38.7448,38.8961,38.6584,38.7989,51300.0
2008-10-10 12:25:00,71.85,71.95,71.43,71.52,36600.0,38.8097,38.8637,38.5828,38.6314,36600.0
2008-10-10 12:30:00,71.48,71.66,71.2,71.2,28400.0,38.6098,38.707,38.4586,38.4586,28400.0
2008-10-10 12:35:00,71.15,71.64,71.05,71.19,17000.0,38.4316,38.6962,38.3775,38.4532,17000.0
2008-10-10 12:40:00,71.09,73.45,71.09,73.3,63800.0,38.3991,39.6739,38.3991,39.5929,63800.0
2008-10-10 12:45:00,73.22,73.76,72.81,72.81,40200.0,39.5497,39.8413,39.3282,39.3282,40200.0
2008-10-10 12:50:00,72.8,73.21,72.57,72.73,31200.0,39.3228,39.5443,39.1986,39.285,31200.0
2008-10-10 12:55:00,72.73,72.95,72.04,72.71,55600.0,39.285,39.4038,38.9123,39.2742,55600.0
2008-10-10 13:00:00,72.68,72.68,72.0,72.18,29100.0,39.258,39.258,38.8907,38.9879,29100.0
2008-10-10 13:05:00,72.28,72.86,72.28,72.63,35900.0,39.0419,39.3552,39.0419,39.231,35900.0
2008-10-10 13:10:00,72.63,72.64,71.95,72.1,36600.0,39.231,39.2364,38.8637,38.9447,36600.0
2008-10-10 13:15:00,72.13,72.32,71.89,72.18,31600.0,38.9609,39.0635,38.8313,38.9879,31600.0
2008-10-10 13:20:00,72.16,72.3,71.91,72.17,31500.0,38.9771,39.0527,38.8421,38.9825,31500.0
2008-10-10 13:25:00,72.09,72.74,71.95,72.48,38100.0,38.9393,39.2904,38.8637,39.15,38100.0
2008-10-10 13:30:00,72.48,72.72,72.1,72.24,45300.0,39.15,39.2796,38.9447,39.0203,45300.0
2008-10-10 13:35:00,72.28,72.49,71.74,72.45,26700.0,39.0419,39.1554,38.7502,39.1337,26700.0
2008-10-10 13:40:00,72.44,72.44,71.99,72.26,31500.0,39.1283,39.1283,38.8853,39.0311,31500.0
2008-10-10 13:45:00,72.25,72.39,71.35,71.42,68400.0,39.0257,39.1013,38.5396,38.5774,68400.0
2008-10-10 13:50:00,71.49,71.87,70.96,71.06,44800.0,38.6152,38.8205,38.3289,38.3829,44800.0
2008-10-10 13:55:00,71.18,71.88,71.18,71.88,45200.0,38.4478,38.8259,38.4478,38.8259,45200.0
2008-10-10 14:00:00,71.8,72.53,71.13,72.52,36900.0,38.7826,39.177,38.4208,39.1716,36900.0
2008-10-10 14:05:00,72.49,74.72,72.41,74.58,77100.0,39.1554,40.3599,39.1121,40.2843,77100.0
2008-10-10 14:10:00,74.65,74.79,73.58,74.06,83100.0,40.3221,40.3977,39.7441,40.0034,83100.0
2008-10-10 14:15:00,74.06,74.55,73.67,73.81,46800.0,40.0034,40.2681,39.7927,39.8683,46800.0
2008-10-10 14:20:00,73.99,75.07,73.99,74.66,95500.0,39.9656,40.5489,39.9656,40.3275,95500.0
2008-10-10 14:25:00,74.77,75.11,73.87,74.1,47500.0,40.3869,40.5705,39.9008,40.025,47500.0
2008-10-10 14:30:00,74.12,75.25,74.1,74.59,52300.0,40.0358,40.6462,40.025,40.2897,52300.0
2008-10-10 14:35:00,74.51,75.2,74.0,75.01,64400.0,40.2465,40.6192,39.971,40.5165,64400.0
2008-10-10 14:40:00,75.31,75.43,74.84,75.19,76900.0,40.6786,40.7434,40.4247,40.6138,76900.0
2008-10-10 14:45:00,75.09,75.91,74.84,75.63,119400.0,40.5597,41.0027,40.4247,40.8514,119400.0
2008-10-10 14:50:00,75.58,75.67,75.0,75.05,62400.0,40.8244,40.873,40.5111,40.5381,62400.0
2008-10-10 14:55:00,75.05,75.85,74.88,75.44,52900.0,40.5381,40.9703,40.4463,40.7488,52900.0
2008-10-10 15:00:00,75.43,75.69,74.93,75.48,59600.0,40.7434,40.8838,40.4733,40.7704,59600.0
2008-10-10 15:05:00,75.5,77.48,75.2,77.37,99300.0,40.7812,41.8507,40.6192,41.7913,99300.0
2008-10-10 15:10:00,77.23,79.5,77.21,78.78,118400.0,41.7157,42.9418,41.7049,42.5529,118400.0
2008-10-10 15:15:00,78.68,80.32,78.38,78.83,96000.0,42.4989,43.3847,42.3368,42.5799,96000.0
2008-10-10 15:20:00,78.97,80.25,78.84,79.67,79100.0,42.6555,43.3469,42.5853,43.0336,79100.0
2008-10-10 15:25:00,79.67,81.36,79.55,81.18,83200.0,43.0336,43.9465,42.9688,43.8492,83200.0
2008-10-10 15:30:00,81.15,82.82,80.93,82.7,143400.0,43.833,44.7351,43.7142,44.6703,143400.0
2008-10-10 15:35:00,82.74,84.73,82.69,83.51,150900.0,44.6919,45.7668,44.6649,45.1078,150900.0
2008-10-10 15:40:00,83.61,83.61,79.62,80.68,173100.0,45.1618,45.1618,43.0066,43.5792,173100.0
2008-10-10 15:45:00,80.61,80.72,79.28,80.23,105700.0,43.5414,43.6008,42.823,43.3361,105700.0
2008-10-10 15:50:00,80.26,80.34,79.34,79.75,137100.0,43.3523,43.3955,42.8554,43.0768,137100.0
2008-10-10 15:55:00,79.75,105.87,79.59,84.29,418000.0,43.0768,57.1855,42.9904,45.5291,418000.0
2008-10-13 09:30:00,86.96,86.96,83.81,84.07,24800.0,46.9713,46.9713,45.2698,45.4103,24800.0
2008-10-13 09:35:00,83.81,84.77,81.7,83.13,139100.0,45.2698,45.7884,44.1301,44.9025,139100.0
2008-10-13 09:40:00,83.14,84.18,82.2,83.0,93300.0,44.9079,45.4697,44.4002,44.8323,93300.0
2008-10-13 09:45:00,83.19,83.73,82.89,83.5,51100.0,44.9349,45.2266,44.7729,45.1024,51100.0
2008-10-13 09:50:00,83.55,83.74,83.07,83.28,73700.0,45.1294,45.232,44.8701,44.9836,73700.0
2008-10-13 09:55:00,83.29,83.49,82.74,83.0,90900.0,44.989,45.097,44.6919,44.8323,90900.0
2008-10-13 10:00:00,83.0,83.2,82.26,82.31,78500.0,44.8323,44.9403,44.4326,44.4596,78500.0
2008-10-13 10:05:00,82.3,82.62,81.87,82.25,75000.0,44.4542,44.6271,44.2219,44.4272,75000.0
2008-10-13 10:10:00,82.26,83.35,82.03,83.3,41500.0,44.4326,45.0214,44.3084,44.9944,41500.0
2008-10-13 10:15:00,83.3,83.5,82.85,83.1,65300.0,44.9944,45.1024,44.7513,44.8863,65300.0
2008-10-13 10:20:00,83.14,83.53,82.81,82.81,30100.0,44.9079,45.1186,44.7297,44.7297,30100.0
2008-10-13 10:25:00,82.75,83.61,82.66,83.31,35800.0,44.6973,45.1618,44.6487,44.9998,35800.0
2008-10-13 10:30:00,83.3,84.01,83.27,83.66,46400.0,44.9944,45.3779,44.9782,45.1888,46400.0
2008-10-13 10:35:00,83.72,84.24,83.47,84.05,43500.0,45.2212,45.5021,45.0862,45.3995,43500.0
2008-10-13 10:40:00,84.05,84.05,83.38,83.56,49800.0,45.3995,45.3995,45.0376,45.1348,49800.0
2008-10-13 10:45:00,83.56,83.58,83.33,83.43,44600.0,45.1348,45.1456,45.0106,45.0646,44600.0
2008-10-13 10:50:00,83.43,83.77,83.38,83.45,52200.0,45.0646,45.2482,45.0376,45.0754,52200.0
2008-10-13 10:55:00,83.4,83.59,83.2,83.2,35900.0,45.0484,45.151,44.9403,44.9403,35900.0
2008-10-13 11:00:00,83.24,83.57,83.12,83.46,33900.0,44.9619,45.1402,44.8971,45.0808,33900.0
2008-10-13 11:05:00,83.5,83.89,83.37,83.6,42100.0,45.1024,45.313,45.0322,45.1564,42100.0
2008-10-13 11:10:00,83.6,83.68,83.22,83.26,35500.0,45.1564,45.1996,44.9511,44.9727,35500.0
2008-10-13 11:15:00,83.26,83.54,82.93,82.93,58800.0,44.9727,45.124,44.7945,44.7945,58800.0
2008-10-13 11:20:00,82.98,83.03,82.71,82.85,15700.0,44.8215,44.8485,44.6757,44.7513,15700.0
2008-10-13 11:25:00,82.82,83.38,82.81,83.24,15500.0,44.7351,45.0376,44.7297,44.9619,15500.0
2008-10-13 11:30:00,83.25,83.42,83.16,83.41,21200.0,44.9673,45.0592,44.9187,45.0538,21200.0
2008-10-13 11:35:00,83.42,83.65,83.34,83.6,27900.0,45.0592,45.1834,45.016,45.1564,27900.0
2008-10-13 11:40:00,83.6,83.63,83.31,83.34,37600.0,45.1564,45.1726,44.9998,45.016,37600.0
2008-10-13 11:45:00,83.34,83.44,83.21,83.42,17600.0,45.016,45.07,44.9457,45.0592,17600.0
2008-10-13 11:50:00,83.45,83.58,83.42,83.44,18100.0,45.0754,45.1456,45.0592,45.07,18100.0
2008-10-13 11:55:00,83.44,83.44,83.17,83.35,19800.0,45.07,45.07,44.9241,45.0214,19800.0
2008-10-13 12:00:00,83.35,83.54,83.12,83.46,19200.0,45.0214,45.124,44.8971,45.0808,19200.0
2008-10-13 12:05:00,83.36,83.7,83.27,83.48,18500.0,45.0268,45.2104,44.9782,45.0916,18500.0
2008-10-13 12:10:00,83.53,83.67,83.28,83.61,29100.0,45.1186,45.1942,44.9836,45.1618,29100.0
2008-10-13 12:15:00,83.62,83.96,83.35,83.86,46900.0,45.1672,45.3509,45.0214,45.2968,46900.0
2008-10-13 12:20:00,83.85,84.04,83.77,83.79,28900.0,45.2914,45.3941,45.2482,45.259,28900.0
2008-10-13 12:25:00,83.84,84.39,83.79,84.16,26300.0,45.286,45.5831,45.259,45.4589,26300.0
2008-10-13 12:30:00,84.16,84.25,83.8,83.8,28200.0,45.4589,45.5075,45.2644,45.2644,28200.0
2008-10-13 12:35:00,83.82,84.2,83.77,84.03,26400.0,45.2752,45.4805,45.2482,45.3887,26400.0
2008-10-13 12:40:00,83.98,84.62,83.98,84.46,36600.0,45.3617,45.7074,45.3617,45.6209,36600.0
2008-10-13 12:45:00,84.47,84.66,84.36,84.66,37800.0,45.6263,45.729,45.5669,45.729,37800.0
2008-10-13 12:50:00,84.66,84.7,84.44,84.54,40100.0,45.729,45.7506,45.6101,45.6641,40100.0
2008-10-13 12:55:00,84.46,84.66,84.46,84.63,23900.0,45.6209,45.729,45.6209,45.7128,23900.0
2008-10-13 13:00:00,84.63,84.7,84.31,84.33,28300.0,45.7128,45.7506,45.5399,45.5507,28300.0
2008-10-13 13:05:00,84.29,84.29,83.96,83.96,29100.0,45.5291,45.5291,45.3509,45.3509,29100.0
2008-10-13 13:10:00,83.93,84.13,83.43,83.75,44900.0,45.3346,45.4427,45.0646,45.2374,44900.0
2008-10-13 13:15:00,83.75,83.82,83.52,83.55,16100.0,45.2374,45.2752,45.1132,45.1294,16100.0
2008-10-13 13:20:00,83.52,83.78,83.44,83.73,22800.0,45.1132,45.2536,45.07,45.2266,22800.0
2008-10-13 13:25:00,83.73,83.81,83.59,83.81,17400.0,45.2266,45.2698,45.151,45.2698,17400.0
2008-10-13 13:30:00,83.77,83.94,83.77,83.86,14800.0,45.2482,45.3401,45.2482,45.2968,14800.0
2008-10-13 13:35:00,83.87,83.93,83.7,83.73,26000.0,45.3022,45.3346,45.2104,45.2266,26000.0
2008-10-13 13:40:00,83.75,83.77,83.23,83.34,28900.0,45.2374,45.2482,44.9565,45.016,28900.0
2008-10-13 13:45:00,83.32,83.55,83.08,83.24,43300.0,45.0052,45.1294,44.8755,44.9619,43300.0
2008-10-13 13:50:00,83.18,83.5,83.1,83.41,20800.0,44.9295,45.1024,44.8863,45.0538,20800.0
2008-10-13 13:55:00,83.38,83.65,83.27,83.51,17800.0,45.0376,45.1834,44.9782,45.1078,17800.0
2008-10-13 14:00:00,83.44,83.44,82.94,82.94,31400.0,45.07,45.07,44.7999,44.7999,31400.0
2008-10-13 14:05:00,82.95,83.15,82.45,82.53,18200.0,44.8053,44.9133,44.5352,44.5784,18200.0
2008-10-13 14:10:00,82.53,82.92,82.5,82.56,17000.0,44.5784,44.7891,44.5622,44.5946,17000.0
2008-10-13 14:15:00,82.66,82.81,82.45,82.71,21300.0,44.6487,44.7297,44.5352,44.6757,21300.0
2008-10-13 14:20:00,82.73,82.91,82.56,82.67,31400.0,44.6865,44.7837,44.5946,44.6541,31400.0
2008-10-13 14:25:00,82.68,82.87,82.17,82.31,21300.0,44.6595,44.7621,44.384,44.4596,21300.0
2008-10-13 14:30:00,82.33,82.44,82.16,82.4,19700.0,44.4704,44.5298,44.3786,44.5082,19700.0
2008-10-13 14:35:00,82.37,82.63,82.37,82.56,18000.0,44.492,44.6325,44.492,44.5946,18000.0
2008-10-13 14:40:00,82.58,82.87,82.46,82.53,24200.0,44.6054,44.7621,44.5406,44.5784,24200.0
2008-10-13 14:45:00,82.51,83.11,82.51,83.11,26800.0,44.5676,44.8917,44.5676,44.8917,26800.0
2008-10-13 14:50:00,83.05,83.06,82.72,83.0,35900.0,44.8593,44.8647,44.6811,44.8323,35900.0
2008-10-13 14:55:00,83.01,83.86,82.94,83.55,65000.0,44.8377,45.2968,44.7999,45.1294,65000.0
2008-10-13 15:00:00,83.51,84.1,83.48,83.82,53200.0,45.1078,45.4265,45.0916,45.2752,53200.0
2008-10-13 15:05:00,83.83,84.41,83.78,83.94,63100.0,45.2806,45.5939,45.2536,45.3401,63100.0
2008-10-13 15:10:00,83.9,84.27,83.89,84.08,54200.0,45.3184,45.5183,45.313,45.4157,54200.0
2008-10-13 15:15:00,84.09,84.1,83.68,83.99,45600.0,45.4211,45.4265,45.1996,45.3671,45600.0
2008-10-13 15:20:00,83.96,84.12,83.88,84.04,54900.0,45.3509,45.4373,45.3076,45.3941,54900.0
2008-10-13 15:25:00,84.02,84.47,83.99,84.17,52900.0,45.3833,45.6263,45.3671,45.4643,52900.0
2008-10-13 15:30:00,84.08,84.23,83.63,84.2,58700.0,45.4157,45.4967,45.1726,45.4805,58700.0
2008-10-13 15:35:00,84.2,84.94,84.0,84.76,66000.0,45.4805,45.8802,45.3725,45.783,66000.0
2008-10-13 15:40:00,84.72,85.53,84.72,85.05,127900.0,45.7614,46.1989,45.7614,45.9396,127900.0
2008-10-13 15:45:00,85.05,85.91,85.05,85.52,129600.0,45.9396,46.4041,45.9396,46.1935,129600.0
2008-10-13 15:50:00,85.52,86.64,85.46,86.58,132400.0,46.1935,46.7985,46.1611,46.766,132400.0
2008-10-13 15:55:00,86.6,88.59,86.46,87.92,293500.0,46.7768,47.8517,46.7012,47.4898,293500.0
2008-10-14 09:30:00,87.9,88.31,86.5,87.82,64100.0,47.479,47.7005,46.7228,47.4358,64100.0
2008-10-14 09:35:00,87.97,88.58,84.76,84.76,61600.0,47.5168,47.8463,45.783,45.783,61600.0
2008-10-14 09:40:00,84.8,85.28,84.77,84.89,39800.0,45.8046,46.0638,45.7884,45.8532,39800.0
2008-10-14 09:45:00,84.89,85.01,82.88,84.62,51400.0,45.8532,45.918,44.7675,45.7074,51400.0
2008-10-14 09:50:00,84.62,84.85,83.11,83.84,32700.0,45.7074,45.8316,44.8917,45.286,32700.0
2008-10-14 09:55:00,83.74,83.96,82.18,82.18,26600.0,45.232,45.3509,44.3894,44.3894,26600.0
2008-10-14 10:00:00,82.25,83.46,81.78,83.38,37300.0,44.4272,45.0808,44.1733,45.0376,37300.0
2008-10-14 10:05:00,83.38,83.92,81.67,82.1,30500.0,45.0376,45.3292,44.1139,44.3462,30500.0
2008-10-14 10:10:00,82.23,82.55,81.13,81.76,40400.0,44.4164,44.5892,43.8222,44.1625,40400.0
2008-10-14 10:15:00,81.78,83.22,81.78,83.22,24200.0,44.1733,44.9511,44.1733,44.9511,24200.0
2008-10-14 10:20:00,83.07,83.45,82.86,82.86,26500.0,44.8701,45.0754,44.7567,44.7567,26500.0
2008-10-14 10:25:00,82.69,83.7,82.43,83.64,23000.0,44.6649,45.2104,44.5244,45.178,23000.0
2008-10-14 10:30:00,83.6,83.7,82.96,83.03,18800.0,45.1564,45.2104,44.8107,44.8485,18800.0
2008-10-14 10:35:00,83.06,83.28,82.24,82.34,23400.0,44.8647,44.9836,44.4218,44.4758,23400.0
2008-10-14 10:40:00,82.34,82.61,81.24,81.24,32500.0,44.4758,44.6217,43.8817,43.8817,32500.0
2008-10-14 10:45:00,81.13,82.01,81.01,81.45,36500.0,43.8222,44.2976,43.7574,43.9951,36500.0
2008-10-14 10:50:00,81.51,81.94,81.51,81.6,21300.0,44.0275,44.2598,44.0275,44.0761,21300.0
2008-10-14 10:55:00,81.6,82.05,81.22,81.85,21600.0,44.0761,44.3192,43.8708,44.2111,21600.0
2008-10-14 11:00:00,81.88,82.45,81.39,82.31,36500.0,44.2273,44.5352,43.9627,44.4596,36500.0
2008-10-14 11:05:00,82.3,82.74,82.14,82.46,29100.0,44.4542,44.6919,44.3678,44.5406,29100.0
2008-10-14 11:10:00,82.23,82.38,81.7,82.01,19200.0,44.4164,44.4974,44.1301,44.2976,19200.0
2008-10-14 11:15:00,82.09,82.62,82.01,82.25,15900.0,44.3408,44.6271,44.2976,44.4272,15900.0
2008-10-14 11:20:00,82.29,82.29,81.89,82.27,13400.0,44.4488,44.4488,44.2327,44.438,13400.0
2008-10-14 11:25:00,82.33,83.6,82.22,83.05,32000.0,44.4704,45.1564,44.411,44.8593,32000.0
2008-10-14 11:30:00,82.94,83.72,82.8,82.96,30700.0,44.7999,45.2212,44.7243,44.8107,30700.0
2008-10-14 11:35:00,82.85,82.96,82.17,82.28,27900.0,44.7513,44.8107,44.384,44.4434,27900.0
2008-10-14 11:40:00,82.25,82.49,82.13,82.13,19800.0,44.4272,44.5568,44.3624,44.3624,19800.0
2008-10-14 11:45:00,82.1,82.73,82.1,82.64,30900.0,44.3462,44.6865,44.3462,44.6379,30900.0
2008-10-14 11:50:00,82.7,82.7,81.78,81.78,17400.0,44.6703,44.6703,44.1733,44.1733,17400.0
2008-10-14 11:55:00,81.78,81.99,81.73,81.78,7100.0,44.1733,44.2868,44.1463,44.1733,7100.0
2008-10-14 12:00:00,81.64,81.73,80.77,80.8,25200.0,44.0977,44.1463,43.6278,43.644,25200.0
2008-10-14 12:05:00,80.73,81.63,80.73,81.62,14400.0,43.6062,44.0923,43.6062,44.0869,14400.0
2008-10-14 12:10:00,81.66,81.89,81.54,81.72,9900.0,44.1085,44.2327,44.0437,44.1409,9900.0
2008-10-14 12:15:00,81.61,81.66,81.35,81.61,11000.0,44.0815,44.1085,43.9411,44.0815,11000.0
2008-10-14 12:20:00,81.65,81.8,81.55,81.67,8700.0,44.1031,44.1841,44.0491,44.1139,8700.0
2008-10-14 12:25:00,81.66,81.74,81.45,81.63,10400.0,44.1085,44.1517,43.9951,44.0923,10400.0
2008-10-14 12:30:00,81.57,81.58,81.25,81.4,8200.0,44.0599,44.0653,43.8871,43.9681,8200.0
2008-10-14 12:35:00,81.4,82.48,81.38,82.48,24300.0,43.9681,44.5514,43.9573,44.5514,24300.0
2008-10-14 12:40:00,82.49,82.62,82.41,82.46,14700.0,44.5568,44.6271,44.5136,44.5406,14700.0
2008-10-14 12:45:00,82.5,83.3,82.43,83.3,16700.0,44.5622,44.9944,44.5244,44.9944,16700.0
2008-10-14 12:50:00,83.33,83.33,82.27,82.33,10500.0,45.0106,45.0106,44.438,44.4704,10500.0
2008-10-14 12:55:00,82.29,82.65,82.21,82.29,9700.0,44.4488,44.6433,44.4056,44.4488,9700.0
2008-10-14 13:00:00,82.31,82.35,81.91,82.18,10000.0,44.4596,44.4812,44.2435,44.3894,10000.0
2008-10-14 13:05:00,82.08,82.19,81.88,81.99,8600.0,44.3354,44.3948,44.2273,44.2868,8600.0
2008-10-14 13:10:00,81.99,81.99,81.63,81.92,11700.0,44.2868,44.2868,44.0923,44.249,11700.0
2008-10-14 13:15:00,81.85,81.92,80.97,81.44,17800.0,44.2111,44.249,43.7358,43.9897,17800.0
2008-10-14 13:20:00,81.48,81.66,81.38,81.41,5700.0,44.0113,44.1085,43.9573,43.9735,5700.0
2008-10-14 13:25:00,81.25,81.72,81.25,81.42,10800.0,43.8871,44.1409,43.8871,43.9789,10800.0
2008-10-14 13:30:00,81.46,82.16,81.46,81.88,13400.0,44.0005,44.3786,44.0005,44.2273,13400.0
2008-10-14 13:35:00,81.82,81.91,81.38,81.38,8300.0,44.1949,44.2435,43.9573,43.9573,8300.0
2008-10-14 13:40:00,81.44,81.45,81.07,81.28,8600.0,43.9897,43.9951,43.7898,43.9033,8600.0
2008-10-14 13:45:00,81.32,81.72,81.32,81.46,11800.0,43.9249,44.1409,43.9249,44.0005,11800.0
2008-10-14 13:50:00,81.44,81.5,80.76,80.77,17100.0,43.9897,44.0221,43.6224,43.6278,17100.0
2008-10-14 13:55:00,80.78,80.78,80.41,80.5,17300.0,43.6332,43.6332,43.4333,43.4819,17300.0
2008-10-14 14:00:00,80.41,80.69,80.28,80.29,23500.0,43.4333,43.5846,43.3631,43.3685,23500.0
2008-10-14 14:05:00,80.25,80.41,79.77,79.85,55500.0,43.3469,43.4333,43.0876,43.1308,55500.0
2008-10-14 14:10:00,79.85,79.89,79.12,79.63,54700.0,43.1308,43.1524,42.7365,43.012,54700.0
2008-10-14 14:15:00,79.68,80.0,79.06,79.17,66100.0,43.039,43.2119,42.7041,42.7635,66100.0
2008-10-14 14:20:00,79.21,79.31,78.73,78.88,35500.0,42.7851,42.8392,42.5259,42.6069,35500.0
2008-10-14 14:25:00,78.94,79.48,78.49,79.37,35900.0,42.6393,42.931,42.3962,42.8716,35900.0
2008-10-14 14:30:00,79.42,79.58,78.3,78.31,26900.0,42.8986,42.985,42.2936,42.299,26900.0
2008-10-14 14:35:00,78.39,78.6,77.78,77.98,54100.0,42.3422,42.4557,42.0127,42.1208,54100.0
2008-10-14 14:40:00,77.91,78.11,77.12,77.14,26100.0,42.083,42.191,41.6562,41.667,26100.0
2008-10-14 14:45:00,77.04,77.3,76.0,76.21,39900.0,41.613,41.7535,41.0513,41.1647,39900.0
2008-10-14 14:50:00,76.3,76.91,76.0,76.85,82500.0,41.2133,41.5428,41.0513,41.5104,82500.0
2008-10-14 14:55:00,76.72,76.99,76.45,76.46,53900.0,41.4402,41.586,41.2943,41.2997,53900.0
2008-10-14 15:00:00,76.44,77.44,76.29,76.72,59000.0,41.2889,41.8291,41.2079,41.4402,59000.0
2008-10-14 15:05:00,76.72,78.36,76.62,78.35,39500.0,41.4402,42.326,41.3862,42.3206,39500.0
2008-10-14 15:10:00,78.3,80.01,78.3,79.38,67400.0,42.2936,43.2173,42.2936,42.877,67400.0
2008-10-14 15:15:00,79.45,79.58,78.73,79.12,32500.0,42.9148,42.985,42.5259,42.7365,32500.0
2008-10-14 15:20:00,79.12,79.78,78.99,78.99,58400.0,42.7365,43.093,42.6663,42.6663,58400.0
2008-10-14 15:25:00,79.0,80.05,78.87,79.95,23400.0,42.6717,43.2389,42.6015,43.1849,23400.0
2008-10-14 15:30:00,79.92,82.4,79.92,81.54,70300.0,43.1687,44.5082,43.1687,44.0437,70300.0
2008-10-14 15:35:00,81.55,81.75,79.36,80.25,92100.0,44.0491,44.1571,42.8662,43.3469,92100.0
2008-10-14 15:40:00,80.11,83.29,80.11,82.71,107200.0,43.2713,44.989,43.2713,44.6757,107200.0
2008-10-14 15:45:00,82.72,83.84,82.61,82.95,77300.0,44.6811,45.286,44.6217,44.8053,77300.0
2008-10-14 15:50:00,82.95,83.1,82.33,82.81,84100.0,44.8053,44.8863,44.4704,44.7297,84100.0
2008-10-14 15:55:00,82.74,82.96,81.37,81.9,116300.0,44.6919,44.8107,43.9519,44.2381,116300.0
2008-10-15 09:30:00,80.33,80.67,78.49,79.27,31500.0,43.3901,43.5738,42.3962,42.8176,31500.0
2008-10-15 09:35:00,79.14,80.21,78.26,78.26,27200.0,42.7473,43.3253,42.272,42.272,27200.0
2008-10-15 09:40:00,78.0,79.76,77.58,78.94,39400.0,42.1316,43.0822,41.9047,42.6393,39400.0
2008-10-15 09:45:00,78.79,79.0,78.14,78.22,12000.0,42.5583,42.6717,42.2072,42.2504,12000.0
2008-10-15 09:50:00,78.22,79.17,78.13,78.99,26100.0,42.2504,42.7635,42.2018,42.6663,26100.0
2008-10-15 09:55:00,78.97,79.66,78.92,79.31,18100.0,42.6555,43.0282,42.6285,42.8392,18100.0
2008-10-15 10:00:00,79.39,79.39,78.63,79.1,15300.0,42.8824,42.8824,42.4719,42.7257,15300.0
2008-10-15 10:05:00,79.06,79.06,78.44,78.56,14400.0,42.7041,42.7041,42.3692,42.4341,14400.0
2008-10-15 10:10:00,78.4,78.67,78.25,78.37,12800.0,42.3476,42.4935,42.2666,42.3314,12800.0
2008-10-15 10:15:00,78.3,78.36,77.73,77.74,19400.0,42.2936,42.326,41.9857,41.9911,19400.0
2008-10-15 10:20:00,77.74,78.33,77.58,78.17,14600.0,41.9911,42.3098,41.9047,42.2234,14600.0
2008-10-15 10:25:00,78.17,78.32,78.0,78.23,9800.0,42.2234,42.3044,42.1316,42.2558,9800.0
2008-10-15 10:30:00,78.13,78.88,78.13,78.71,11200.0,42.2018,42.6069,42.2018,42.5151,11200.0
2008-10-15 10:35:00,78.75,79.2,78.26,78.26,22900.0,42.5367,42.7797,42.272,42.272,22900.0
2008-10-15 10:40:00,78.26,78.37,76.81,76.81,47700.0,42.272,42.3314,41.4888,41.4888,47700.0
2008-10-15 10:45:00,76.81,77.68,76.8,77.12,36500.0,41.4888,41.9587,41.4834,41.6562,36500.0
2008-10-15 10:50:00,77.14,77.7,77.14,77.7,11700.0,41.667,41.9695,41.667,41.9695,11700.0
2008-10-15 10:55:00,77.65,77.71,77.31,77.4,21100.0,41.9425,41.9749,41.7589,41.8075,21100.0
2008-10-15 11:00:00,77.45,77.79,77.36,77.77,17100.0,41.8345,42.0181,41.7859,42.0073,17100.0
2008-10-15 11:05:00,77.78,77.96,77.45,77.6,9600.0,42.0127,42.11,41.8345,41.9155,9600.0
2008-10-15 11:10:00,77.6,77.69,77.42,77.46,13500.0,41.9155,41.9641,41.8183,41.8399,13500.0
2008-10-15 11:15:00,77.53,78.09,77.53,77.99,12300.0,41.8777,42.1802,41.8777,42.1262,12300.0
2008-10-15 11:20:00,77.94,77.94,77.47,77.49,15500.0,42.0992,42.0992,41.8453,41.8561,15500.0
2008-10-15 11:25:00,77.35,77.88,77.35,77.75,8900.0,41.7805,42.0668,41.7805,41.9965,8900.0
2008-10-15 11:30:00,77.83,78.19,77.65,77.9,15500.0,42.0397,42.2342,41.9425,42.0776,15500.0
2008-10-15 11:35:00,77.92,78.21,77.89,78.16,10000.0,42.0884,42.245,42.0722,42.218,10000.0
2008-10-15 11:40:00,78.06,78.54,78.06,78.29,7800.0,42.164,42.4232,42.164,42.2882,7800.0
2008-10-15 11:45:00,78.16,78.25,77.9,78.2,8100.0,42.218,42.2666,42.0776,42.2396,8100.0
2008-10-15 11:50:00,78.11,78.27,77.96,78.27,7400.0,42.191,42.2774,42.11,42.2774,7400.0
2008-10-15 11:55:00,78.28,78.34,77.99,78.0,9900.0,42.2828,42.3152,42.1262,42.1316,9900.0
2008-10-15 12:00:00,78.0,78.12,77.91,77.95,15300.0,42.1316,42.1964,42.083,42.1046,15300.0
2008-10-15 12:05:00,77.91,78.12,77.81,78.0,29800.0,42.083,42.1964,42.0289,42.1316,29800.0
2008-10-15 12:10:00,78.0,78.13,78.0,78.13,14400.0,42.1316,42.2018,42.1316,42.2018,14400.0
2008-10-15 12:15:00,78.05,78.2,77.74,77.95,31800.0,42.1586,42.2396,41.9911,42.1046,31800.0
2008-10-15 12:20:00,77.93,78.1,77.65,77.75,49300.0,42.0938,42.1856,41.9425,41.9965,49300.0
2008-10-15 12:25:00,77.71,78.1,77.64,78.0,25500.0,41.9749,42.1856,41.9371,42.1316,25500.0
2008-10-15 12:30:00,78.0,78.17,77.96,78.14,21100.0,42.1316,42.2234,42.11,42.2072,21100.0
2008-10-15 12:35:00,78.11,78.54,78.08,78.54,15000.0,42.191,42.4232,42.1748,42.4232,15000.0
2008-10-15 12:40:00,78.56,78.88,78.4,78.61,15800.0,42.4341,42.6069,42.3476,42.4611,15800.0
2008-10-15 12:45:00,78.65,78.75,78.52,78.52,4100.0,42.4827,42.5367,42.4124,42.4124,4100.0
2008-10-15 12:50:00,78.51,78.93,78.27,78.64,20300.0,42.407,42.6339,42.2774,42.4773,20300.0
2008-10-15 12:55:00,78.72,78.73,78.32,78.38,10800.0,42.5205,42.5259,42.3044,42.3368,10800.0
2008-10-15 13:00:00,78.36,78.46,77.98,78.44,22600.0,42.326,42.38,42.1208,42.3692,22600.0
2008-10-15 13:05:00,78.42,78.49,78.18,78.43,18700.0,42.3584,42.3962,42.2288,42.3638,18700.0
2008-10-15 13:10:00,78.5,78.54,78.09,78.2,11100.0,42.4016,42.4232,42.1802,42.2396,11100.0
2008-10-15 13:15:00,78.14,78.21,77.95,78.06,29900.0,42.2072,42.245,42.1046,42.164,29900.0
2008-10-15 13:20:00,78.08,78.46,78.08,78.11,33500.0,42.1748,42.38,42.1748,42.191,33500.0
2008-10-15 13:25:00,78.18,78.75,78.15,78.61,32200.0,42.2288,42.5367,42.2126,42.4611,32200.0
2008-10-15 13:30:00,78.52,78.53,77.9,78.01,24200.0,42.4124,42.4178,42.0776,42.137,24200.0
2008-10-15 13:35:00,78.09,78.33,77.56,78.12,117900.0,42.1802,42.3098,41.8939,42.1964,117900.0
2008-10-15 13:40:00,78.02,78.22,77.66,78.18,20300.0,42.1424,42.2504,41.9479,42.2288,20300.0
2008-10-15 13:45:00,78.15,78.49,78.04,78.16,46400.0,42.2126,42.3962,42.1532,42.218,46400.0
2008-10-15 13:50:00,78.2,78.24,77.82,78.03,34900.0,42.2396,42.2612,42.0343,42.1478,34900.0
2008-10-15 13:55:00,78.0,78.06,77.7,77.79,39700.0,42.1316,42.164,41.9695,42.0181,39700.0
2008-10-15 14:00:00,77.72,78.1,77.26,77.34,40900.0,41.9803,42.1856,41.7319,41.7751,40900.0
2008-10-15 14:05:00,77.34,77.66,77.09,77.16,27900.0,41.7751,41.9479,41.64,41.6778,27900.0
2008-10-15 14:10:00,77.15,77.2,76.89,76.93,29900.0,41.6724,41.6995,41.532,41.5536,29900.0
2008-10-15 14:15:00,76.91,77.41,76.77,76.88,49600.0,41.5428,41.8129,41.4672,41.5266,49600.0
2008-10-15 14:20:00,76.88,77.72,76.84,77.61,43200.0,41.5266,41.9803,41.505,41.9209,43200.0
2008-10-15 14:25:00,77.61,78.1,77.48,77.98,28700.0,41.9209,42.1856,41.8507,42.1208,28700.0
2008-10-15 14:30:00,77.87,78.33,77.77,78.14,29900.0,42.0614,42.3098,42.0073,42.2072,29900.0
2008-10-15 14:35:00,78.08,78.08,77.1,77.18,10600.0,42.1748,42.1748,41.6454,41.6886,10600.0
2008-10-15 14:40:00,77.18,78.63,77.18,78.24,15400.0,41.6886,42.4719,41.6886,42.2612,15400.0
2008-10-15 14:45:00,78.29,78.81,78.15,78.56,11500.0,42.2882,42.5691,42.2126,42.4341,11500.0
2008-10-15 14:50:00,78.58,78.58,78.08,78.11,19800.0,42.4449,42.4449,42.1748,42.191,19800.0
2008-10-15 14:55:00,78.12,78.31,77.5,77.54,27000.0,42.1964,42.299,41.8615,41.8831,27000.0
2008-10-15 15:00:00,77.57,78.1,77.48,78.07,44200.0,41.8993,42.1856,41.8507,42.1694,44200.0
2008-10-15 15:05:00,78.05,78.7,77.9,78.42,22000.0,42.1586,42.5097,42.0776,42.3584,22000.0
2008-10-15 15:10:00,78.42,78.49,77.63,77.73,34800.0,42.3584,42.3962,41.9317,41.9857,34800.0
2008-10-15 15:15:00,77.68,77.99,77.0,77.51,43900.0,41.9587,42.1262,41.5914,41.8669,43900.0
2008-10-15 15:20:00,77.46,77.86,77.22,77.56,16500.0,41.8399,42.0559,41.7103,41.8939,16500.0
2008-10-15 15:25:00,77.46,77.46,76.15,76.41,45400.0,41.8399,41.8399,41.1323,41.2727,45400.0
2008-10-15 15:30:00,76.48,76.52,75.51,75.51,61700.0,41.3105,41.3321,40.7866,40.7866,61700.0
2008-10-15 15:35:00,75.51,75.99,74.47,74.61,92900.0,40.7866,41.0459,40.2248,40.3005,92900.0
2008-10-15 15:40:00,74.51,74.62,73.78,73.84,129500.0,40.2465,40.3059,39.8521,39.8846,129500.0
2008-10-15 15:45:00,73.84,73.89,72.88,72.88,136900.0,39.8846,39.9116,39.366,39.366,136900.0
2008-10-15 15:50:00,72.88,74.58,72.74,73.48,291600.0,39.366,40.2843,39.2904,39.6901,291600.0
2008-10-15 15:55:00,73.48,73.63,71.38,72.95,482000.0,39.6901,39.7711,38.5558,39.4038,482000.0
2008-10-16 09:30:00,75.38,75.62,73.92,74.87,68000.0,40.7164,40.846,39.9278,40.4409,68000.0
2008-10-16 09:35:00,74.87,75.69,74.58,75.39,60400.0,40.4409,40.8838,40.2843,40.7218,60400.0
2008-10-16 09:40:00,75.4,76.24,74.75,75.75,52500.0,40.7272,41.1809,40.3761,40.9162,52500.0
2008-10-16 09:45:00,75.75,76.78,75.55,76.59,67000.0,40.9162,41.4726,40.8082,41.37,67000.0
2008-10-16 09:50:00,76.61,77.21,76.3,76.58,60500.0,41.3808,41.7049,41.2133,41.3646,60500.0
2008-10-16 09:55:00,76.65,76.66,74.73,74.93,69100.0,41.4024,41.4078,40.3653,40.4733,69100.0
2008-10-16 10:00:00,74.98,75.5,74.13,74.9,65900.0,40.5003,40.7812,40.0412,40.4571,65900.0
2008-10-16 10:05:00,74.91,75.21,74.17,74.24,56300.0,40.4625,40.6246,40.0628,40.1006,56300.0
2008-10-16 10:10:00,74.31,74.44,72.45,72.57,44300.0,40.1384,40.2086,39.1337,39.1986,44300.0
2008-10-16 10:15:00,72.45,73.17,72.16,72.96,65900.0,39.1337,39.5227,38.9771,39.4092,65900.0
2008-10-16 10:20:00,72.88,73.95,72.88,73.58,60000.0,39.366,39.944,39.366,39.7441,60000.0
2008-10-16 10:25:00,73.62,74.03,73.24,73.3,38400.0,39.7657,39.9872,39.5605,39.5929,38400.0
2008-10-16 10:30:00,73.31,73.4,72.01,72.87,51400.0,39.5983,39.6469,38.8961,39.3606,51400.0
2008-10-16 10:35:00,72.91,72.91,71.38,71.53,33200.0,39.3822,39.3822,38.5558,38.6368,33200.0
2008-10-16 10:40:00,71.62,73.22,71.54,72.72,46300.0,38.6854,39.5497,38.6422,39.2796,46300.0
2008-10-16 10:45:00,72.55,73.46,72.28,73.36,30600.0,39.1878,39.6793,39.0419,39.6253,30600.0
2008-10-16 10:50:00,73.25,73.45,72.62,72.83,32400.0,39.5659,39.6739,39.2256,39.339,32400.0
2008-10-16 10:55:00,72.75,72.87,72.41,72.59,22700.0,39.2958,39.3606,39.1121,39.2094,22700.0
2008-10-16 11:00:00,72.7,72.86,71.81,72.23,43200.0,39.2688,39.3552,38.7881,39.0149,43200.0
2008-10-16 11:05:00,72.4,72.4,71.58,71.58,31700.0,39.1067,39.1067,38.6638,38.6638,31700.0
2008-10-16 11:10:00,71.56,71.65,70.5,70.78,24000.0,38.653,38.7016,38.0805,38.2317,24000.0
2008-10-16 11:15:00,70.82,72.4,70.64,72.3,45100.0,38.2533,39.1067,38.1561,39.0527,45100.0
2008-10-16 11:20:00,72.41,72.51,72.06,72.43,27100.0,39.1121,39.1662,38.9231,39.1229,27100.0
2008-10-16 11:25:00,72.4,72.57,72.01,72.06,40900.0,39.1067,39.1986,38.8961,38.9231,40900.0
2008-10-16 11:30:00,72.06,73.65,72.02,73.47,39700.0,38.9231,39.7819,38.9015,39.6847,39700.0
2008-10-16 11:35:00,73.36,73.77,72.73,72.77,25600.0,39.6253,39.8467,39.285,39.3066,25600.0
2008-10-16 11:40:00,72.79,73.52,72.46,73.48,23200.0,39.3174,39.7117,39.1391,39.6901,23200.0
2008-10-16 11:45:00,73.47,74.21,73.28,73.69,26500.0,39.6847,40.0844,39.5821,39.8035,26500.0
2008-10-16 11:50:00,73.56,74.06,72.75,73.99,27300.0,39.7333,40.0034,39.2958,39.9656,27300.0
2008-10-16 11:55:00,73.85,74.03,72.73,72.73,37900.0,39.89,39.9872,39.285,39.285,37900.0
2008-10-16 12:00:00,72.75,73.14,72.4,72.59,26000.0,39.2958,39.5064,39.1067,39.2094,26000.0
2008-10-16 12:05:00,72.61,72.61,71.88,72.1,17900.0,39.2202,39.2202,38.8259,38.9447,17900.0
2008-10-16 12:10:00,72.17,73.92,72.14,73.87,42700.0,38.9825,39.9278,38.9663,39.9008,42700.0
2008-10-16 12:15:00,74.02,74.79,73.48,73.58,35500.0,39.9818,40.3977,39.6901,39.7441,35500.0
2008-10-16 12:20:00,73.54,74.55,73.51,73.98,28400.0,39.7225,40.2681,39.7063,39.9602,28400.0
2008-10-16 12:25:00,73.82,74.23,73.3,73.36,28400.0,39.8737,40.0952,39.5929,39.6253,28400.0
2008-10-16 12:30:00,73.33,73.8,72.82,72.89,36000.0,39.6091,39.8629,39.3336,39.3714,36000.0
2008-10-16 12:35:00,72.9,73.57,72.85,73.47,25600.0,39.3768,39.7387,39.3498,39.6847,25600.0
2008-10-16 12:40:00,73.44,73.87,72.74,73.11,41700.0,39.6685,39.9008,39.2904,39.4902,41700.0
2008-10-16 12:45:00,73.14,73.94,72.89,73.58,46000.0,39.5064,39.9386,39.3714,39.7441,46000.0
2008-10-16 12:50:00,73.58,73.74,73.25,73.47,24500.0,39.7441,39.8305,39.5659,39.6847,24500.0
2008-10-16 12:55:00,73.49,73.56,72.23,72.59,23600.0,39.6955,39.7333,39.0149,39.2094,23600.0
2008-10-16 13:00:00,72.4,73.04,72.26,72.68,20500.0,39.1067,39.4524,39.0311,39.258,20500.0
2008-10-16 13:05:00,72.84,72.87,72.23,72.38,17700.0,39.3444,39.3606,39.0149,39.0959,17700.0
2008-10-16 13:10:00,72.29,72.85,72.2,72.61,15800.0,39.0473,39.3498,38.9987,39.2202,15800.0
2008-10-16 13:15:00,72.71,72.96,72.53,72.71,20200.0,39.2742,39.4092,39.177,39.2742,20200.0
2008-10-16 13:20:00,72.65,73.51,72.61,72.95,22400.0,39.2418,39.7063,39.2202,39.4038,22400.0
2008-10-16 13:25:00,72.8,73.03,72.75,72.84,22500.0,39.3228,39.447,39.2958,39.3444,22500.0
2008-10-16 13:30:00,72.75,73.05,72.6,72.84,32100.0,39.2958,39.4578,39.2148,39.3444,32100.0
2008-10-16 13:35:00,72.82,72.93,72.35,72.37,41300.0,39.3336,39.393,39.0797,39.0905,41300.0
2008-10-16 13:40:00,72.37,72.41,71.75,71.86,27900.0,39.0905,39.1121,38.7556,38.8151,27900.0
2008-10-16 13:45:00,71.88,72.37,71.84,71.9,16500.0,38.8259,39.0905,38.8043,38.8367,16500.0
2008-10-16 13:50:00,71.92,72.46,71.84,72.25,16000.0,38.8475,39.1391,38.8043,39.0257,16000.0
2008-10-16 13:55:00,72.25,73.17,72.25,72.58,31000.0,39.0257,39.5227,39.0257,39.204,31000.0
2008-10-16 14:00:00,72.72,72.94,72.03,72.06,18900.0,39.2796,39.3984,38.9069,38.9231,18900.0
2008-10-16 14:05:00,72.09,72.36,71.72,71.75,27900.0,38.9393,39.0851,38.7394,38.7556,27900.0
2008-10-16 14:10:00,71.78,72.03,71.31,71.42,22700.0,38.7718,38.9069,38.518,38.5774,22700.0
2008-10-16 14:15:00,71.41,71.75,71.31,71.38,16800.0,38.572,38.7556,38.518,38.5558,16800.0
2008-10-16 14:20:00,71.3,71.5,71.01,71.13,21100.0,38.5126,38.6206,38.3559,38.4208,21100.0
2008-10-16 14:25:00,71.15,71.46,70.93,71.4,34600.0,38.4316,38.599,38.3127,38.5666,34600.0
2008-10-16 14:30:00,71.46,71.52,71.16,71.5,13900.0,38.599,38.6314,38.437,38.6206,13900.0
2008-10-16 14:35:00,71.46,71.81,71.42,71.81,13800.0,38.599,38.7881,38.5774,38.7881,13800.0
2008-10-16 14:40:00,71.78,71.91,71.51,71.72,14800.0,38.7718,38.8421,38.626,38.7394,14800.0
2008-10-16 14:45:00,71.68,73.19,71.58,73.02,22800.0,38.7178,39.5335,38.6638,39.4416,22800.0
2008-10-16 14:50:00,73.05,73.26,72.78,73.01,52100.0,39.4578,39.5713,39.312,39.4362,52100.0
2008-10-16 14:55:00,72.96,73.33,72.63,72.86,34600.0,39.4092,39.6091,39.231,39.3552,34600.0
2008-10-16 15:00:00,72.85,73.25,72.7,72.74,32200.0,39.3498,39.5659,39.2688,39.2904,32200.0
2008-10-16 15:05:00,72.81,74.9,72.7,74.9,50900.0,39.3282,40.4571,39.2688,40.4571,50900.0
2008-10-16 15:10:00,74.91,75.6,74.69,75.39,57500.0,40.4625,40.8352,40.3437,40.7218,57500.0
2008-10-16 15:15:00,75.41,75.75,74.88,75.06,54100.0,40.7326,40.9162,40.4463,40.5435,54100.0
2008-10-16 15:20:00,75.13,75.26,74.38,74.88,41000.0,40.5813,40.6516,40.1762,40.4463,41000.0
2008-10-16 15:25:00,74.98,75.01,74.21,74.57,45200.0,40.5003,40.5165,40.0844,40.2789,45200.0
2008-10-16 15:30:00,74.45,75.11,73.8,73.8,69600.0,40.214,40.5705,39.8629,39.8629,69600.0
2008-10-16 15:35:00,73.8,74.4,73.55,74.2,38900.0,39.8629,40.187,39.7279,40.079,38900.0
2008-10-16 15:40:00,74.18,74.89,73.93,74.38,62400.0,40.0682,40.4517,39.9332,40.1762,62400.0
2008-10-16 15:45:00,74.29,75.31,74.29,75.31,44000.0,40.1276,40.6786,40.1276,40.6786,44000.0
2008-10-16 15:50:00,75.31,75.84,74.9,75.8,84600.0,40.6786,40.9648,40.4571,40.9432,84600.0
2008-10-16 15:55:00,75.8,78.03,75.73,77.18,283100.0,40.9432,42.1478,40.9054,41.6886,283100.0
2008-10-17 09:30:00,76.2,76.2,73.27,74.22,129000.0,41.1593,41.1593,39.5767,40.0898,129000.0
2008-10-17 09:35:00,74.29,76.0,74.29,74.39,29300.0,40.1276,41.0513,40.1276,40.1816,29300.0
2008-10-17 09:40:00,74.39,75.83,74.39,75.83,31200.0,40.1816,40.9594,40.1816,40.9594,31200.0
2008-10-17 09:45:00,75.72,76.6,75.72,75.94,19900.0,40.9,41.3754,40.9,41.0189,19900.0
2008-10-17 09:50:00,75.85,76.64,75.74,76.5,14300.0,40.9703,41.397,40.9108,41.3213,14300.0
2008-10-17 09:55:00,76.31,77.62,76.08,77.59,22000.0,41.2187,41.9263,41.0945,41.9101,22000.0
2008-10-17 10:00:00,77.64,77.83,76.68,76.88,26300.0,41.9371,42.0397,41.4186,41.5266,26300.0
2008-10-17 10:05:00,76.97,77.19,75.93,76.19,13500.0,41.5752,41.694,41.0135,41.1539,13500.0
2008-10-17 10:10:00,76.14,76.21,75.59,76.09,10300.0,41.1269,41.1647,40.8298,41.0999,10300.0
2008-10-17 10:15:00,76.06,77.46,76.06,77.46,42200.0,41.0837,41.8399,41.0837,41.8399,42200.0
2008-10-17 10:20:00,77.47,78.04,77.28,77.28,38900.0,41.8453,42.1532,41.7427,41.7427,38900.0
2008-10-17 10:25:00,77.4,78.15,77.24,78.09,29100.0,41.8075,42.2126,41.7211,42.1802,29100.0
2008-10-17 10:30:00,78.14,78.18,77.0,77.11,37400.0,42.2072,42.2288,41.5914,41.6508,37400.0
2008-10-17 10:35:00,77.07,77.14,76.79,77.08,21100.0,41.6292,41.667,41.478,41.6346,21100.0
2008-10-17 10:40:00,77.06,77.94,76.82,77.76,51400.0,41.6238,42.0992,41.4942,42.0019,51400.0
2008-10-17 10:45:00,77.78,78.09,77.59,78.07,15800.0,42.0127,42.1802,41.9101,42.1694,15800.0
2008-10-17 10:50:00,78.03,78.05,77.75,77.96,23400.0,42.1478,42.1586,41.9965,42.11,23400.0
2008-10-17 10:55:00,77.93,78.01,77.51,77.73,9600.0,42.0938,42.137,41.8669,41.9857,9600.0
2008-10-17 11:00:00,77.79,78.0,77.63,77.71,5600.0,42.0181,42.1316,41.9317,41.9749,5600.0
2008-10-17 11:05:00,77.82,78.23,77.82,77.84,12200.0,42.0343,42.2558,42.0343,42.0451,12200.0
2008-10-17 11:10:00,77.95,77.96,77.29,77.48,9800.0,42.1046,42.11,41.7481,41.8507,9800.0
2008-10-17 11:15:00,77.57,77.57,77.2,77.25,9800.0,41.8993,41.8993,41.6995,41.7265,9800.0
2008-10-17 11:20:00,77.16,77.43,77.0,77.04,20900.0,41.6778,41.8237,41.5914,41.613,20900.0
2008-10-17 11:25:00,77.14,77.26,76.86,77.22,9300.0,41.667,41.7319,41.5158,41.7103,9300.0
2008-10-17 11:30:00,77.16,77.27,77.04,77.15,10000.0,41.6778,41.7373,41.613,41.6724,10000.0
2008-10-17 11:35:00,77.22,77.22,76.86,77.0,5400.0,41.7103,41.7103,41.5158,41.5914,5400.0
2008-10-17 11:40:00,77.0,77.27,77.0,77.15,14700.0,41.5914,41.7373,41.5914,41.6724,14700.0
2008-10-17 11:45:00,77.22,77.24,76.77,77.05,11300.0,41.7103,41.7211,41.4672,41.6184,11300.0
2008-10-17 11:50:00,77.17,77.27,77.05,77.06,10300.0,41.6832,41.7373,41.6184,41.6238,10300.0
2008-10-17 11:55:00,77.07,77.14,76.82,76.96,11600.0,41.6292,41.667,41.4942,41.5698,11600.0
2008-10-17 12:00:00,76.9,77.18,76.84,76.99,4900.0,41.5374,41.6886,41.505,41.586,4900.0
2008-10-17 12:05:00,76.91,77.12,76.87,76.98,3600.0,41.5428,41.6562,41.5212,41.5806,3600.0
2008-10-17 12:10:00,77.06,77.37,76.94,76.97,11900.0,41.6238,41.7913,41.559,41.5752,11900.0
2008-10-17 12:15:00,77.0,77.35,76.99,77.24,12900.0,41.5914,41.7805,41.586,41.7211,12900.0
2008-10-17 12:20:00,77.24,77.66,77.22,77.6,6300.0,41.7211,41.9479,41.7103,41.9155,6300.0
2008-10-17 12:25:00,77.5,77.62,77.3,77.36,5200.0,41.8615,41.9263,41.7535,41.7859,5200.0
2008-10-17 12:30:00,77.36,77.55,76.85,76.93,11300.0,41.7859,41.8885,41.5104,41.5536,11300.0
2008-10-17 12:35:00,76.87,77.1,76.71,77.07,11300.0,41.5212,41.6454,41.4348,41.6292,11300.0
2008-10-17 12:40:00,77.16,77.32,76.98,77.15,11200.0,41.6778,41.7643,41.5806,41.6724,11200.0
2008-10-17 12:45:00,77.15,77.39,76.95,77.37,9100.0,41.6724,41.8021,41.5644,41.7913,9100.0
2008-10-17 12:50:00,77.42,77.71,77.1,77.67,13000.0,41.8183,41.9749,41.6454,41.9533,13000.0
2008-10-17 12:55:00,77.68,78.09,77.68,78.01,16900.0,41.9587,42.1802,41.9587,42.137,16900.0
2008-10-17 13:00:00,77.97,78.43,77.89,78.26,35900.0,42.1154,42.3638,42.0722,42.272,35900.0
2008-10-17 13:05:00,78.26,78.4,78.06,78.17,23200.0,42.272,42.3476,42.164,42.2234,23200.0
2008-10-17 13:10:00,78.23,78.53,78.12,78.42,24300.0,42.2558,42.4178,42.1964,42.3584,24300.0
2008-10-17 13:15:00,78.45,78.51,78.15,78.37,12800.0,42.3746,42.407,42.2126,42.3314,12800.0
2008-10-17 13:20:00,78.38,79.16,78.36,79.16,11400.0,42.3368,42.7581,42.326,42.7581,11400.0
2008-10-17 13:25:00,79.08,79.19,78.81,79.07,30800.0,42.7149,42.7743,42.5691,42.7095,30800.0
2008-10-17 13:30:00,79.09,79.68,79.08,79.47,19500.0,42.7203,43.039,42.7149,42.9256,19500.0
2008-10-17 13:35:00,79.49,80.12,79.46,80.0,30100.0,42.9364,43.2767,42.9202,43.2119,30100.0
2008-10-17 13:40:00,80.03,80.07,79.84,79.96,53400.0,43.2281,43.2497,43.1254,43.1903,53400.0
2008-10-17 13:45:00,79.96,80.09,79.78,80.01,83000.0,43.1903,43.2605,43.093,43.2173,83000.0
2008-10-17 13:50:00,80.03,80.19,79.55,79.65,62700.0,43.2281,43.3145,42.9688,43.0228,62700.0
2008-10-17 13:55:00,79.6,79.74,79.25,79.41,35800.0,42.9958,43.0714,42.8068,42.8932,35800.0
2008-10-17 14:00:00,79.41,80.0,79.41,79.46,55100.0,42.8932,43.2119,42.8932,42.9202,55100.0
2008-10-17 14:05:00,79.46,79.57,79.14,79.16,36500.0,42.9202,42.9796,42.7473,42.7581,36500.0
2008-10-17 14:10:00,79.12,79.21,78.64,78.73,25900.0,42.7365,42.7851,42.4773,42.5259,25900.0
2008-10-17 14:15:00,78.73,78.8,78.49,78.55,30500.0,42.5259,42.5637,42.3962,42.4287,30500.0
2008-10-17 14:20:00,78.47,78.51,77.79,77.95,17400.0,42.3854,42.407,42.0181,42.1046,17400.0
2008-10-17 14:25:00,77.87,78.23,77.87,78.1,8500.0,42.0614,42.2558,42.0614,42.1856,8500.0
2008-10-17 14:30:00,78.17,78.66,78.17,78.29,13500.0,42.2234,42.4881,42.2234,42.2882,13500.0
2008-10-17 14:35:00,78.27,78.32,77.3,77.33,13100.0,42.2774,42.3044,41.7535,41.7697,13100.0
2008-10-17 14:40:00,77.3,77.94,76.8,77.82,26800.0,41.7535,42.0992,41.4834,42.0343,26800.0
2008-10-17 14:45:00,77.72,78.1,77.37,78.02,20600.0,41.9803,42.1856,41.7913,42.1424,20600.0
2008-10-17 14:50:00,78.1,78.17,77.24,77.29,24300.0,42.1856,42.2234,41.7211,41.7481,24300.0
2008-10-17 14:55:00,77.28,77.6,77.16,77.55,17000.0,41.7427,41.9155,41.6778,41.8885,17000.0
2008-10-17 15:00:00,77.56,78.52,77.49,77.56,21200.0,41.8939,42.4124,41.8561,41.8939,21200.0
2008-10-17 15:05:00,77.64,77.79,77.47,77.59,10400.0,41.9371,42.0181,41.8453,41.9101,10400.0
2008-10-17 15:10:00,77.46,77.46,76.91,77.11,19400.0,41.8399,41.8399,41.5428,41.6508,19400.0
2008-10-17 15:15:00,77.14,77.45,76.79,76.82,26600.0,41.667,41.8345,41.478,41.4942,26600.0
2008-10-17 15:20:00,76.75,77.05,76.1,76.98,30700.0,41.4564,41.6184,41.1053,41.5806,30700.0
2008-10-17 15:25:00,77.12,77.23,76.59,76.88,22200.0,41.6562,41.7157,41.37,41.5266,22200.0
2008-10-17 15:30:00,76.96,77.49,76.79,77.02,15900.0,41.5698,41.8561,41.478,41.6022,15900.0
2008-10-17 15:35:00,77.07,77.22,76.26,76.79,20000.0,41.6292,41.7103,41.1917,41.478,20000.0
2008-10-17 15:40:00,76.82,77.6,76.64,77.34,23500.0,41.4942,41.9155,41.397,41.7751,23500.0
2008-10-17 15:45:00,77.28,77.37,76.93,76.93,20200.0,41.7427,41.7913,41.5536,41.5536,20200.0
2008-10-17 15:50:00,76.9,77.1,76.2,76.72,36400.0,41.5374,41.6454,41.1593,41.4402,36400.0
2008-10-17 15:55:00,76.79,77.48,75.82,76.94,80000.0,41.478,41.8507,40.954,41.559,80000.0
2008-10-20 09:30:00,77.65,77.65,75.09,75.76,31900.0,41.9425,41.9425,40.5597,40.9216,31900.0
2008-10-20 09:35:00,75.9,77.69,75.9,76.62,26800.0,40.9973,41.9641,40.9973,41.3862,26800.0
2008-10-20 09:40:00,76.85,77.45,76.04,76.1,17500.0,41.5104,41.8345,41.0729,41.1053,17500.0
2008-10-20 09:45:00,76.17,76.64,75.88,76.33,18600.0,41.1431,41.397,40.9865,41.2295,18600.0
2008-10-20 09:50:00,76.5,77.15,75.94,76.24,22500.0,41.3213,41.6724,41.0189,41.1809,22500.0
2008-10-20 09:55:00,76.11,76.65,75.92,76.51,20300.0,41.1107,41.4024,41.0081,41.3267,20300.0
2008-10-20 10:00:00,76.55,77.61,76.5,77.48,28000.0,41.3484,41.9209,41.3213,41.8507,28000.0
2008-10-20 10:05:00,77.41,78.3,77.33,78.2,30500.0,41.8129,42.2936,41.7697,42.2396,30500.0
2008-10-20 10:10:00,78.07,78.27,77.49,77.56,55300.0,42.1694,42.2774,41.8561,41.8939,55300.0
2008-10-20 10:15:00,77.56,77.74,77.39,77.64,18100.0,41.8939,41.9911,41.8021,41.9371,18100.0
2008-10-20 10:20:00,77.57,77.67,76.52,76.91,39000.0,41.8993,41.9533,41.3321,41.5428,39000.0
2008-10-20 10:25:00,76.95,77.06,76.48,76.48,11400.0,41.5644,41.6238,41.3105,41.3105,11400.0
2008-10-20 10:30:00,76.38,76.64,76.13,76.55,18800.0,41.2565,41.397,41.1215,41.3484,18800.0
2008-10-20 10:35:00,76.56,76.77,75.76,75.98,20000.0,41.3538,41.4672,40.9216,41.0405,20000.0
2008-10-20 10:40:00,76.01,76.37,76.01,76.18,16500.0,41.0567,41.2511,41.0567,41.1485,16500.0
2008-10-20 10:45:00,76.14,76.23,75.59,75.83,21700.0,41.1269,41.1755,40.8298,40.9594,21700.0
2008-10-20 10:50:00,75.86,76.0,75.17,75.28,17200.0,40.9757,41.0513,40.6029,40.6624,17200.0
2008-10-20 10:55:00,75.21,75.44,75.08,75.12,16900.0,40.6246,40.7488,40.5543,40.5759,16900.0
2008-10-20 11:00:00,75.21,75.21,75.11,75.18,19900.0,40.6246,40.6246,40.5705,40.6084,19900.0
2008-10-20 11:05:00,75.17,75.8,75.13,75.69,35200.0,40.6029,40.9432,40.5813,40.8838,35200.0
2008-10-20 11:10:00,75.71,75.86,75.62,75.73,56400.0,40.8946,40.9757,40.846,40.9054,56400.0
2008-10-20 11:15:00,75.69,75.79,75.41,75.73,41500.0,40.8838,40.9378,40.7326,40.9054,41500.0
2008-10-20 11:20:00,75.65,75.77,75.46,75.7,17000.0,40.8622,40.927,40.7596,40.8892,17000.0
2008-10-20 11:25:00,75.71,76.06,75.51,75.78,30100.0,40.8946,41.0837,40.7866,40.9324,30100.0
2008-10-20 11:30:00,75.92,76.12,75.81,75.95,13900.0,41.0081,41.1161,40.9486,41.0243,13900.0
2008-10-20 11:35:00,75.95,76.01,75.65,75.66,8500.0,41.0243,41.0567,40.8622,40.8676,8500.0
2008-10-20 11:40:00,75.66,76.43,75.6,76.32,26000.0,40.8676,41.2835,40.8352,41.2241,26000.0
2008-10-20 11:45:00,76.38,76.73,76.32,76.67,13700.0,41.2565,41.4456,41.2241,41.4132,13700.0
2008-10-20 11:50:00,76.63,77.17,76.63,77.13,9000.0,41.3916,41.6832,41.3916,41.6616,9000.0
2008-10-20 11:55:00,77.22,77.53,76.69,76.7,13600.0,41.7103,41.8777,41.424,41.4294,13600.0
2008-10-20 12:00:00,76.68,76.7,76.48,76.57,6600.0,41.4186,41.4294,41.3105,41.3592,6600.0
2008-10-20 12:05:00,76.69,77.31,76.68,77.31,7000.0,41.424,41.7589,41.4186,41.7589,7000.0
2008-10-20 12:10:00,77.28,77.59,77.28,77.47,8800.0,41.7427,41.9101,41.7427,41.8453,8800.0
2008-10-20 12:15:00,77.47,77.89,77.41,77.6,11400.0,41.8453,42.0722,41.8129,41.9155,11400.0
2008-10-20 12:20:00,77.46,77.69,77.22,77.22,6500.0,41.8399,41.9641,41.7103,41.7103,6500.0
2008-10-20 12:25:00,77.3,77.55,77.12,77.38,7300.0,41.7535,41.8885,41.6562,41.7967,7300.0
2008-10-20 12:30:00,77.38,77.65,77.13,77.65,9500.0,41.7967,41.9425,41.6616,41.9425,9500.0
2008-10-20 12:35:00,77.55,77.61,76.89,76.92,9200.0,41.8885,41.9209,41.532,41.5482,9200.0
2008-10-20 12:40:00,77.03,77.34,77.03,77.34,7200.0,41.6076,41.7751,41.6076,41.7751,7200.0
2008-10-20 12:45:00,77.52,77.93,77.43,77.93,7900.0,41.8723,42.0938,41.8237,42.0938,7900.0
2008-10-20 12:50:00,77.92,77.93,77.48,77.53,15700.0,42.0884,42.0938,41.8507,41.8777,15700.0
2008-10-20 12:55:00,77.48,78.0,77.48,77.74,9800.0,41.8507,42.1316,41.8507,41.9911,9800.0
2008-10-20 13:00:00,77.74,77.74,77.25,77.46,15600.0,41.9911,41.9911,41.7265,41.8399,15600.0
2008-10-20 13:05:00,77.41,78.0,77.41,77.66,16000.0,41.8129,42.1316,41.8129,41.9479,16000.0
2008-10-20 13:10:00,77.67,77.97,77.58,77.61,12100.0,41.9533,42.1154,41.9047,41.9209,12100.0
2008-10-20 13:15:00,77.61,77.69,77.16,77.53,17600.0,41.9209,41.9641,41.6778,41.8777,17600.0
2008-10-20 13:20:00,77.65,78.03,77.63,78.03,14800.0,41.9425,42.1478,41.9317,42.1478,14800.0
2008-10-20 13:25:00,78.19,78.36,78.06,78.18,13400.0,42.2342,42.326,42.164,42.2288,13400.0
2008-10-20 13:30:00,78.26,78.41,78.23,78.41,9600.0,42.272,42.353,42.2558,42.353,9600.0
2008-10-20 13:35:00,78.41,78.45,77.83,77.83,14500.0,42.353,42.3746,42.0397,42.0397,14500.0
2008-10-20 13:40:00,77.83,78.42,77.77,78.28,7000.0,42.0397,42.3584,42.0073,42.2828,7000.0
2008-10-20 13:45:00,78.23,78.3,78.09,78.14,6100.0,42.2558,42.2936,42.1802,42.2072,6100.0
2008-10-20 13:50:00,78.2,78.24,77.78,77.8,15000.0,42.2396,42.2612,42.0127,42.0235,15000.0
2008-10-20 13:55:00,77.8,77.87,77.23,77.23,14000.0,42.0235,42.0614,41.7157,41.7157,14000.0
2008-10-20 14:00:00,77.33,77.89,77.17,77.89,4900.0,41.7697,42.0722,41.6832,42.0722,4900.0
2008-10-20 14:05:00,77.9,78.02,77.69,77.98,11500.0,42.0776,42.1424,41.9641,42.1208,11500.0
2008-10-20 14:10:00,77.88,78.05,77.41,77.53,21400.0,42.0668,42.1586,41.8129,41.8777,21400.0
2008-10-20 14:15:00,77.53,77.58,77.16,77.21,11300.0,41.8777,41.9047,41.6778,41.7049,11300.0
2008-10-20 14:20:00,77.27,77.29,76.75,76.75,14700.0,41.7373,41.7481,41.4564,41.4564,14700.0
2008-10-20 14:25:00,76.68,77.0,76.68,76.95,8600.0,41.4186,41.5914,41.4186,41.5644,8600.0
2008-10-20 14:30:00,76.89,76.94,76.31,76.69,13800.0,41.532,41.559,41.2187,41.424,13800.0
2008-10-20 14:35:00,76.78,77.02,76.78,77.02,8100.0,41.4726,41.6022,41.4726,41.6022,8100.0
2008-10-20 14:40:00,77.04,77.6,77.0,77.55,10000.0,41.613,41.9155,41.5914,41.8885,10000.0
2008-10-20 14:45:00,77.57,77.62,77.2,77.25,8500.0,41.8993,41.9263,41.6995,41.7265,8500.0
2008-10-20 14:50:00,77.2,77.2,76.74,76.86,10200.0,41.6995,41.6995,41.451,41.5158,10200.0
2008-10-20 14:55:00,76.86,77.07,76.82,77.07,24700.0,41.5158,41.6292,41.4942,41.6292,24700.0
2008-10-20 15:00:00,77.07,77.44,77.02,77.06,17000.0,41.6292,41.8291,41.6022,41.6238,17000.0
2008-10-20 15:05:00,77.06,77.25,76.58,77.14,15000.0,41.6238,41.7265,41.3646,41.667,15000.0
2008-10-20 15:10:00,77.23,77.74,77.12,77.74,46700.0,41.7157,41.9911,41.6562,41.9911,46700.0
2008-10-20 15:15:00,77.73,78.01,77.6,77.91,19900.0,41.9857,42.137,41.9155,42.083,19900.0
2008-10-20 15:20:00,77.88,78.12,77.72,78.05,13800.0,42.0668,42.1964,41.9803,42.1586,13800.0
2008-10-20 15:25:00,78.0,78.09,77.8,77.99,19800.0,42.1316,42.1802,42.0235,42.1262,19800.0
2008-10-20 15:30:00,77.93,78.48,77.78,78.38,40500.0,42.0938,42.3908,42.0127,42.3368,40500.0
2008-10-20 15:35:00,78.35,78.8,78.35,78.59,18800.0,42.3206,42.5637,42.3206,42.4503,18800.0
2008-10-20 15:40:00,78.53,78.65,77.97,78.35,18900.0,42.4178,42.4827,42.1154,42.3206,18900.0
2008-10-20 15:45:00,78.33,78.67,78.29,78.5,19200.0,42.3098,42.4935,42.2882,42.4016,19200.0
2008-10-20 15:50:00,78.45,78.66,78.39,78.41,19800.0,42.3746,42.4881,42.3422,42.353,19800.0
2008-10-20 15:55:00,78.46,79.36,78.44,79.16,56700.0,42.38,42.8662,42.3692,42.7581,56700.0
2008-10-21 09:30:00,79.5,79.65,78.5,78.79,51400.0,42.9418,43.0228,42.4016,42.5583,51400.0
2008-10-21 09:35:00,78.71,79.24,78.28,78.62,24300.0,42.5151,42.8014,42.2828,42.4665,24300.0
2008-10-21 09:40:00,78.9,79.09,78.21,78.82,23900.0,42.6177,42.7203,42.245,42.5745,23900.0
2008-10-21 09:45:00,78.77,78.86,78.5,78.52,7300.0,42.5475,42.5961,42.4016,42.4124,7300.0
2008-10-21 09:50:00,78.5,78.5,78.16,78.39,8600.0,42.4016,42.4016,42.218,42.3422,8600.0
2008-10-21 09:55:00,78.31,78.32,77.82,78.11,11900.0,42.299,42.3044,42.0343,42.191,11900.0
2008-10-21 10:00:00,78.07,78.35,77.92,78.13,33700.0,42.1694,42.3206,42.0884,42.2018,33700.0
2008-10-21 10:05:00,78.26,78.72,78.12,78.72,13200.0,42.272,42.5205,42.1964,42.5205,13200.0
2008-10-21 10:10:00,78.75,78.91,78.24,78.34,12600.0,42.5367,42.6231,42.2612,42.3152,12600.0
2008-10-21 10:15:00,78.35,79.07,78.35,78.82,16000.0,42.3206,42.7095,42.3206,42.5745,16000.0
2008-10-21 10:20:00,78.77,78.77,78.43,78.5,20400.0,42.5475,42.5475,42.3638,42.4016,20400.0
2008-10-21 10:25:00,78.63,78.79,78.19,78.52,12400.0,42.4719,42.5583,42.2342,42.4124,12400.0
2008-10-21 10:30:00,78.59,78.7,78.44,78.62,11000.0,42.4503,42.5097,42.3692,42.4665,11000.0
2008-10-21 10:35:00,78.55,79.13,78.55,79.13,47100.0,42.4287,42.7419,42.4287,42.7419,47100.0
2008-10-21 10:40:00,79.1,79.77,79.1,79.67,18800.0,42.7257,43.0876,42.7257,43.0336,18800.0
2008-10-21 10:45:00,79.64,79.66,79.21,79.42,15400.0,43.0174,43.0282,42.7851,42.8986,15400.0
2008-10-21 10:50:00,79.38,79.78,79.3,79.39,18400.0,42.877,43.093,42.8338,42.8824,18400.0
2008-10-21 10:55:00,79.36,79.36,78.69,78.69,18900.0,42.8662,42.8662,42.5043,42.5043,18900.0
2008-10-21 11:00:00,78.72,79.19,78.57,79.19,20400.0,42.5205,42.7743,42.4395,42.7743,20400.0
2008-10-21 11:05:00,79.19,79.32,78.87,79.03,9100.0,42.7743,42.8446,42.6015,42.6879,9100.0
2008-10-21 11:10:00,78.98,79.17,78.93,79.0,6800.0,42.6609,42.7635,42.6339,42.6717,6800.0
2008-10-21 11:15:00,79.06,79.28,79.03,79.21,7100.0,42.7041,42.823,42.6879,42.7851,7100.0
2008-10-21 11:20:00,79.24,79.24,78.89,78.92,11200.0,42.8014,42.8014,42.6123,42.6285,11200.0
2008-10-21 11:25:00,78.86,78.96,78.81,78.84,23900.0,42.5961,42.6501,42.5691,42.5853,23900.0
2008-10-21 11:30:00,78.88,79.16,78.83,79.16,8900.0,42.6069,42.7581,42.5799,42.7581,8900.0
2008-10-21 11:35:00,79.13,79.23,78.99,79.21,21700.0,42.7419,42.796,42.6663,42.7851,21700.0
2008-10-21 11:40:00,79.19,79.47,79.0,79.02,19200.0,42.7743,42.9256,42.6717,42.6825,19200.0
2008-10-21 11:45:00,79.03,79.03,78.54,78.67,12800.0,42.6879,42.6879,42.4232,42.4935,12800.0
2008-10-21 11:50:00,78.73,78.88,78.46,78.8,22000.0,42.5259,42.6069,42.38,42.5637,22000.0
2008-10-21 11:55:00,78.8,78.97,78.21,78.29,37200.0,42.5637,42.6555,42.245,42.2882,37200.0
2008-10-21 12:00:00,78.29,78.57,78.0,78.29,53800.0,42.2882,42.4395,42.1316,42.2882,53800.0
2008-10-21 12:05:00,78.3,78.52,77.76,77.8,52000.0,42.2936,42.4124,42.0019,42.0235,52000.0
2008-10-21 12:10:00,77.8,78.16,77.75,77.96,41200.0,42.0235,42.218,41.9965,42.11,41200.0
2008-10-21 12:15:00,77.96,77.97,77.75,77.94,48700.0,42.11,42.1154,41.9965,42.0992,48700.0
2008-10-21 12:20:00,77.95,78.11,77.67,77.89,52400.0,42.1046,42.191,41.9533,42.0722,52400.0
2008-10-21 12:25:00,77.89,77.93,77.53,77.6,23900.0,42.0722,42.0938,41.8777,41.9155,23900.0
2008-10-21 12:30:00,77.55,77.67,77.35,77.58,14100.0,41.8885,41.9533,41.7805,41.9047,14100.0
2008-10-21 12:35:00,77.53,77.6,77.32,77.5,31300.0,41.8777,41.9155,41.7643,41.8615,31300.0
2008-10-21 12:40:00,77.45,77.45,77.08,77.36,12800.0,41.8345,41.8345,41.6346,41.7859,12800.0
2008-10-21 12:45:00,77.36,77.42,76.82,77.0,13500.0,41.7859,41.8183,41.4942,41.5914,13500.0
2008-10-21 12:50:00,77.0,77.1,76.7,76.82,8100.0,41.5914,41.6454,41.4294,41.4942,8100.0
2008-10-21 12:55:00,76.84,77.31,76.83,76.98,17800.0,41.505,41.7589,41.4996,41.5806,17800.0
2008-10-21 13:00:00,76.98,77.09,76.82,77.0,11100.0,41.5806,41.64,41.4942,41.5914,11100.0
2008-10-21 13:05:00,77.0,77.35,76.87,77.06,14800.0,41.5914,41.7805,41.5212,41.6238,14800.0
2008-10-21 13:10:00,77.09,77.25,76.92,77.04,11400.0,41.64,41.7265,41.5482,41.613,11400.0
2008-10-21 13:15:00,77.04,77.52,76.99,77.35,13300.0,41.613,41.8723,41.586,41.7805,13300.0
2008-10-21 13:20:00,77.36,77.97,77.33,77.63,24000.0,41.7859,42.1154,41.7697,41.9317,24000.0
2008-10-21 13:25:00,77.6,77.83,77.44,77.6,15600.0,41.9155,42.0397,41.8291,41.9155,15600.0
2008-10-21 13:30:00,77.65,77.65,77.26,77.52,9700.0,41.9425,41.9425,41.7319,41.8723,9700.0
2008-10-21 13:35:00,77.57,77.8,77.49,77.66,10800.0,41.8993,42.0235,41.8561,41.9479,10800.0
2008-10-21 13:40:00,77.74,77.78,77.44,77.49,10600.0,41.9911,42.0127,41.8291,41.8561,10600.0
2008-10-21 13:45:00,77.49,77.54,77.36,77.46,7900.0,41.8561,41.8831,41.7859,41.8399,7900.0
2008-10-21 13:50:00,77.4,77.43,77.14,77.27,9400.0,41.8075,41.8237,41.667,41.7373,9400.0
2008-10-21 13:55:00,77.27,77.32,77.04,77.31,8600.0,41.7373,41.7643,41.613,41.7589,8600.0
2008-10-21 14:00:00,77.35,77.58,77.32,77.45,11500.0,41.7805,41.9047,41.7643,41.8345,11500.0
2008-10-21 14:05:00,77.47,77.56,77.12,77.23,22200.0,41.8453,41.8939,41.6562,41.7157,22200.0
2008-10-21 14:10:00,77.22,77.48,77.11,77.28,28300.0,41.7103,41.8507,41.6508,41.7427,28300.0
2008-10-21 14:15:00,77.3,77.78,77.18,77.55,23100.0,41.7535,42.0127,41.6886,41.8885,23100.0
2008-10-21 14:20:00,77.55,77.83,77.52,77.68,18000.0,41.8885,42.0397,41.8723,41.9587,18000.0
2008-10-21 14:25:00,77.7,78.1,77.61,78.1,14600.0,41.9695,42.1856,41.9209,42.1856,14600.0
2008-10-21 14:30:00,78.04,78.33,77.99,78.08,11900.0,42.1532,42.3098,42.1262,42.1748,11900.0
2008-10-21 14:35:00,78.08,78.32,77.96,78.32,7400.0,42.1748,42.3044,42.11,42.3044,7400.0
2008-10-21 14:40:00,78.32,78.65,78.31,78.5,9000.0,42.3044,42.4827,42.299,42.4016,9000.0
2008-10-21 14:45:00,78.54,78.85,78.37,78.42,13300.0,42.4232,42.5907,42.3314,42.3584,13300.0
2008-10-21 14:50:00,78.43,78.6,78.11,78.6,7200.0,42.3638,42.4557,42.191,42.4557,7200.0
2008-10-21 14:55:00,78.52,78.69,78.49,78.69,11200.0,42.4124,42.5043,42.3962,42.5043,11200.0
2008-10-21 15:00:00,78.71,79.36,78.69,79.36,15900.0,42.5151,42.8662,42.5043,42.8662,15900.0
2008-10-21 15:05:00,79.25,79.3,78.72,78.8,16400.0,42.8068,42.8338,42.5205,42.5637,16400.0
2008-10-21 15:10:00,78.8,79.23,78.8,79.14,19300.0,42.5637,42.796,42.5637,42.7473,19300.0
2008-10-21 15:15:00,79.16,79.19,78.18,78.18,11300.0,42.7581,42.7743,42.2288,42.2288,11300.0
2008-10-21 15:20:00,78.18,78.4,77.64,78.0,16600.0,42.2288,42.3476,41.9371,42.1316,16600.0
2008-10-21 15:25:00,77.96,78.38,77.93,78.17,29300.0,42.11,42.3368,42.0938,42.2234,29300.0
2008-10-21 15:30:00,78.17,78.25,77.47,77.69,34600.0,42.2234,42.2666,41.8453,41.9641,34600.0
2008-10-21 15:35:00,77.68,77.85,77.41,77.59,15900.0,41.9587,42.0505,41.8129,41.9101,15900.0
2008-10-21 15:40:00,77.54,77.77,77.19,77.19,16400.0,41.8831,42.0073,41.694,41.694,16400.0
2008-10-21 15:45:00,77.19,77.19,76.5,76.57,24400.0,41.694,41.694,41.3213,41.3592,24400.0
2008-10-21 15:50:00,76.59,77.03,76.43,76.89,48800.0,41.37,41.6076,41.2835,41.532,48800.0
2008-10-21 15:55:00,76.89,76.89,75.13,75.46,147200.0,41.532,41.532,40.5813,40.7596,147200.0
2008-10-22 09:30:00,74.0,74.94,72.96,74.33,35500.0,39.971,40.4787,39.4092,40.1492,35500.0
2008-10-22 09:35:00,74.25,74.51,73.39,73.6,21700.0,40.106,40.2465,39.6415,39.7549,21700.0
2008-10-22 09:40:00,73.57,73.78,73.0,73.5,22900.0,39.7387,39.8521,39.4308,39.7009,22900.0
2008-10-22 09:45:00,73.57,74.07,73.43,73.86,16500.0,39.7387,40.0088,39.6631,39.8954,16500.0
2008-10-22 09:50:00,73.87,74.23,73.55,74.14,35800.0,39.9008,40.0952,39.7279,40.0466,35800.0
2008-10-22 09:55:00,74.15,74.87,73.94,74.33,32500.0,40.052,40.4409,39.9386,40.1492,32500.0
2008-10-22 10:00:00,74.25,74.69,73.55,73.63,19500.0,40.106,40.3437,39.7279,39.7711,19500.0
2008-10-22 10:05:00,73.6,74.35,73.52,73.9,14600.0,39.7549,40.16,39.7117,39.917,14600.0
2008-10-22 10:10:00,73.93,74.49,73.87,74.27,8800.0,39.9332,40.2356,39.9008,40.1168,8800.0
2008-10-22 10:15:00,74.29,75.15,74.28,74.86,14200.0,40.1276,40.5921,40.1222,40.4355,14200.0
2008-10-22 10:20:00,74.81,75.14,74.36,74.62,9400.0,40.4085,40.5867,40.1654,40.3059,9400.0
2008-10-22 10:25:00,74.51,74.6,74.01,74.16,11400.0,40.2465,40.2951,39.9764,40.0574,11400.0
2008-10-22 10:30:00,74.16,74.68,74.15,74.55,10800.0,40.0574,40.3383,40.052,40.2681,10800.0
2008-10-22 10:35:00,74.48,74.91,74.34,74.91,21700.0,40.2302,40.4625,40.1546,40.4625,21700.0
2008-10-22 10:40:00,74.91,75.68,74.82,75.55,30900.0,40.4625,40.8784,40.4139,40.8082,30900.0
2008-10-22 10:45:00,75.55,76.11,75.14,75.73,26200.0,40.8082,41.1107,40.5867,40.9054,26200.0
2008-10-22 10:50:00,75.66,75.66,74.98,75.65,11900.0,40.8676,40.8676,40.5003,40.8622,11900.0
2008-10-22 10:55:00,75.58,75.72,75.29,75.55,13400.0,40.8244,40.9,40.6678,40.8082,13400.0
2008-10-22 11:00:00,75.49,75.52,75.05,75.07,7200.0,40.7758,40.792,40.5381,40.5489,7200.0
2008-10-22 11:05:00,75.18,75.18,74.76,74.87,5400.0,40.6084,40.6084,40.3815,40.4409,5400.0
2008-10-22 11:10:00,74.85,75.42,74.78,75.25,16400.0,40.4301,40.738,40.3923,40.6462,16400.0
2008-10-22 11:15:00,75.28,75.29,75.16,75.29,8800.0,40.6624,40.6678,40.5975,40.6678,8800.0
2008-10-22 11:20:00,75.32,75.32,74.8,75.06,8300.0,40.684,40.684,40.4031,40.5435,8300.0
2008-10-22 11:25:00,75.03,75.03,74.55,74.76,13600.0,40.5273,40.5273,40.2681,40.3815,13600.0
2008-10-22 11:30:00,74.8,75.06,74.74,74.95,7700.0,40.4031,40.5435,40.3707,40.4841,7700.0
2008-10-22 11:35:00,74.81,74.86,74.52,74.76,12300.0,40.4085,40.4355,40.2519,40.3815,12300.0
2008-10-22 11:40:00,74.78,75.4,74.64,75.18,18500.0,40.3923,40.7272,40.3167,40.6084,18500.0
2008-10-22 11:45:00,75.15,75.5,75.12,75.27,10200.0,40.5921,40.7812,40.5759,40.657,10200.0
2008-10-22 11:50:00,75.24,75.3,74.87,74.93,6400.0,40.6408,40.6732,40.4409,40.4733,6400.0
2008-10-22 11:55:00,74.94,75.25,74.94,75.09,5900.0,40.4787,40.6462,40.4787,40.5597,5900.0
2008-10-22 12:00:00,75.08,75.09,74.71,74.71,7400.0,40.5543,40.5597,40.3545,40.3545,7400.0
2008-10-22 12:05:00,74.69,74.79,74.67,74.69,9900.0,40.3437,40.3977,40.3329,40.3437,9900.0
2008-10-22 12:10:00,74.69,74.76,74.48,74.73,12500.0,40.3437,40.3815,40.2302,40.3653,12500.0
2008-10-22 12:15:00,74.74,74.96,74.66,74.82,17400.0,40.3707,40.4895,40.3275,40.4139,17400.0
2008-10-22 12:20:00,74.79,75.19,74.79,75.06,7300.0,40.3977,40.6138,40.3977,40.5435,7300.0
2008-10-22 12:25:00,75.03,75.14,74.82,74.9,4200.0,40.5273,40.5867,40.4139,40.4571,4200.0
2008-10-22 12:30:00,74.9,74.91,74.68,74.79,5300.0,40.4571,40.4625,40.3383,40.3977,5300.0
2008-10-22 12:35:00,74.81,75.12,74.81,75.12,14900.0,40.4085,40.5759,40.4085,40.5759,14900.0
2008-10-22 12:40:00,75.07,75.07,74.8,74.89,7500.0,40.5489,40.5489,40.4031,40.4517,7500.0
2008-10-22 12:45:00,74.9,74.94,74.5,74.53,8000.0,40.4571,40.4787,40.2411,40.2573,8000.0
2008-10-22 12:50:00,74.55,74.7,74.49,74.58,5300.0,40.2681,40.3491,40.2356,40.2843,5300.0
2008-10-22 12:55:00,74.56,74.59,74.2,74.3,21900.0,40.2735,40.2897,40.079,40.133,21900.0
2008-10-22 13:00:00,74.23,74.31,73.91,74.18,22400.0,40.0952,40.1384,39.9224,40.0682,22400.0
2008-10-22 13:05:00,74.27,74.53,74.2,74.3,4800.0,40.1168,40.2573,40.079,40.133,4800.0
2008-10-22 13:10:00,74.29,74.29,73.9,73.96,13000.0,40.1276,40.1276,39.917,39.9494,13000.0
2008-10-22 13:15:00,74.01,74.1,73.69,73.89,12800.0,39.9764,40.025,39.8035,39.9116,12800.0
2008-10-22 13:20:00,73.94,73.99,73.63,73.63,4900.0,39.9386,39.9656,39.7711,39.7711,4900.0
2008-10-22 13:25:00,73.55,73.78,73.48,73.71,12300.0,39.7279,39.8521,39.6901,39.8143,12300.0
2008-10-22 13:30:00,73.75,73.75,73.16,73.17,17300.0,39.8359,39.8359,39.5173,39.5227,17300.0
2008-10-22 13:35:00,73.22,73.22,73.01,73.14,6000.0,39.5497,39.5497,39.4362,39.5064,6000.0
2008-10-22 13:40:00,73.12,73.29,73.04,73.07,11200.0,39.4956,39.5875,39.4524,39.4686,11200.0
2008-10-22 13:45:00,73.06,73.68,73.06,73.68,14700.0,39.4632,39.7981,39.4632,39.7981,14700.0
2008-10-22 13:50:00,73.64,73.64,73.2,73.49,11600.0,39.7765,39.7765,39.5389,39.6955,11600.0
2008-10-22 13:55:00,73.47,73.95,73.32,73.75,12600.0,39.6847,39.944,39.6037,39.8359,12600.0
2008-10-22 14:00:00,73.6,73.85,73.6,73.71,15200.0,39.7549,39.89,39.7549,39.8143,15200.0
2008-10-22 14:05:00,73.75,73.96,73.45,73.49,18700.0,39.8359,39.9494,39.6739,39.6955,18700.0
2008-10-22 14:10:00,73.46,73.46,73.12,73.21,10000.0,39.6793,39.6793,39.4956,39.5443,10000.0
2008-10-22 14:15:00,73.26,73.68,73.19,73.61,14300.0,39.5713,39.7981,39.5335,39.7603,14300.0
2008-10-22 14:20:00,73.59,73.97,73.55,73.87,11200.0,39.7495,39.9548,39.7279,39.9008,11200.0
2008-10-22 14:25:00,73.86,73.89,73.42,73.68,12900.0,39.8954,39.9116,39.6577,39.7981,12900.0
2008-10-22 14:30:00,73.65,73.68,73.09,73.2,12000.0,39.7819,39.7981,39.4794,39.5389,12000.0
2008-10-22 14:35:00,73.15,73.25,73.01,73.12,13000.0,39.5119,39.5659,39.4362,39.4956,13000.0
2008-10-22 14:40:00,73.06,73.14,72.48,72.55,46700.0,39.4632,39.5064,39.15,39.1878,46700.0
2008-10-22 14:45:00,72.52,72.67,72.11,72.26,39500.0,39.1716,39.2526,38.9501,39.0311,39500.0
2008-10-22 14:50:00,72.3,72.3,71.86,71.86,25500.0,39.0527,39.0527,38.8151,38.8151,25500.0
2008-10-22 14:55:00,71.92,72.27,71.64,72.27,25600.0,38.8475,39.0365,38.6962,39.0365,25600.0
2008-10-22 15:00:00,72.32,72.52,72.02,72.38,22500.0,39.0635,39.1716,38.9015,39.0959,22500.0
2008-10-22 15:05:00,72.35,72.41,71.92,72.22,26200.0,39.0797,39.1121,38.8475,39.0095,26200.0
2008-10-22 15:10:00,72.22,72.33,71.57,71.58,20600.0,39.0095,39.0689,38.6584,38.6638,20600.0
2008-10-22 15:15:00,71.61,71.87,71.2,71.21,33700.0,38.68,38.8205,38.4586,38.464,33700.0
2008-10-22 15:20:00,71.21,71.53,71.2,71.46,40900.0,38.464,38.6368,38.4586,38.599,40900.0
2008-10-22 15:25:00,71.46,72.12,71.3,71.31,66300.0,38.599,38.9555,38.5126,38.518,66300.0
2008-10-22 15:30:00,71.3,71.3,70.7,70.74,70600.0,38.5126,38.5126,38.1885,38.2101,70600.0
2008-10-22 15:35:00,70.66,70.89,69.72,69.74,93700.0,38.1669,38.2911,37.6591,37.6699,93700.0
2008-10-22 15:40:00,69.67,69.94,68.96,69.57,107900.0,37.6321,37.778,37.2486,37.5781,107900.0
2008-10-22 15:45:00,69.63,70.32,69.3,69.95,88700.0,37.6105,37.9832,37.4323,37.7834,88700.0
2008-10-22 15:50:00,69.92,71.69,69.9,70.76,100200.0,37.7672,38.7232,37.7564,38.2209,100200.0
2008-10-22 15:55:00,70.76,71.66,70.38,71.17,188000.0,38.2209,38.707,38.0156,38.4424,188000.0
2008-10-23 09:30:00,72.71,73.33,71.96,73.16,47500.0,39.2742,39.6091,38.8691,39.5173,47500.0
2008-10-23 09:35:00,73.15,73.87,71.86,71.86,40100.0,39.5119,39.9008,38.8151,38.8151,40100.0
2008-10-23 09:40:00,71.95,72.6,70.63,70.75,15100.0,38.8637,39.2148,38.1507,38.2155,15100.0
2008-10-23 09:45:00,70.75,71.17,70.12,70.2,21600.0,38.2155,38.4424,37.8752,37.9184,21600.0
2008-10-23 09:50:00,70.1,70.77,69.56,70.62,44900.0,37.8644,38.2263,37.5727,38.1453,44900.0
2008-10-23 09:55:00,70.62,70.85,70.42,70.83,10200.0,38.1453,38.2695,38.0372,38.2587,10200.0
2008-10-23 10:00:00,70.76,71.02,70.27,70.31,16400.0,38.2209,38.3613,37.9562,37.9778,16400.0
2008-10-23 10:05:00,70.38,71.29,70.25,70.71,26000.0,38.0156,38.5072,37.9454,38.1939,26000.0
2008-10-23 10:10:00,70.62,71.19,70.62,71.07,15600.0,38.1453,38.4532,38.1453,38.3883,15600.0
2008-10-23 10:15:00,71.16,71.29,70.83,71.09,52400.0,38.437,38.5072,38.2587,38.3991,52400.0
2008-10-23 10:20:00,71.2,71.74,71.11,71.58,26000.0,38.4586,38.7502,38.4099,38.6638,26000.0
2008-10-23 10:25:00,71.58,71.58,70.58,70.69,17500.0,38.6638,38.6638,38.1237,38.1831,17500.0
2008-10-23 10:30:00,70.68,70.96,70.43,70.96,30200.0,38.1777,38.3289,38.0426,38.3289,30200.0
2008-10-23 10:35:00,70.94,71.2,70.22,70.34,23700.0,38.3181,38.4586,37.9292,37.994,23700.0
2008-10-23 10:40:00,70.32,71.32,70.26,71.27,29400.0,37.9832,38.5234,37.9508,38.4964,29400.0
2008-10-23 10:45:00,71.32,71.61,70.94,70.99,32100.0,38.5234,38.68,38.3181,38.3451,32100.0
2008-10-23 10:50:00,70.99,71.63,70.99,71.37,23800.0,38.3451,38.6908,38.3451,38.5504,23800.0
2008-10-23 10:55:00,71.2,71.69,71.18,71.67,19900.0,38.4586,38.7232,38.4478,38.7124,19900.0
2008-10-23 11:00:00,71.62,71.88,70.8,70.8,15500.0,38.6854,38.8259,38.2425,38.2425,15500.0
2008-10-23 11:05:00,70.75,71.16,70.74,70.93,15700.0,38.2155,38.437,38.2101,38.3127,15700.0
2008-10-23 11:10:00,70.87,71.54,70.87,71.04,10200.0,38.2803,38.6422,38.2803,38.3721,10200.0
2008-10-23 11:15:00,71.13,71.22,70.79,70.98,12000.0,38.4208,38.4694,38.2371,38.3397,12000.0
2008-10-23 11:20:00,70.92,70.92,70.55,70.69,13000.0,38.3073,38.3073,38.1075,38.1831,13000.0
2008-10-23 11:25:00,70.67,70.74,70.22,70.43,13600.0,38.1723,38.2101,37.9292,38.0426,13600.0
2008-10-23 11:30:00,70.42,70.65,70.4,70.65,6600.0,38.0372,38.1615,38.0264,38.1615,6600.0
2008-10-23 11:35:00,70.65,71.12,70.62,71.0,10600.0,38.1615,38.4153,38.1453,38.3505,10600.0
2008-10-23 11:40:00,70.99,70.99,70.48,70.62,37500.0,38.3451,38.3451,38.0697,38.1453,37500.0
2008-10-23 11:45:00,70.46,70.75,70.25,70.4,18200.0,38.0589,38.2155,37.9454,38.0264,18200.0
2008-10-23 11:50:00,70.42,70.67,70.21,70.33,27100.0,38.0372,38.1723,37.9238,37.9886,27100.0
2008-10-23 11:55:00,70.33,70.47,70.1,70.24,41400.0,37.9886,38.0643,37.8644,37.94,41400.0
2008-10-23 12:00:00,70.16,70.24,69.81,69.84,40900.0,37.8968,37.94,37.7078,37.724,40900.0
2008-10-23 12:05:00,69.81,70.02,69.72,69.72,13500.0,37.7078,37.8212,37.6591,37.6591,13500.0
2008-10-23 12:10:00,69.73,69.85,69.68,69.7,21200.0,37.6645,37.7294,37.6375,37.6483,21200.0
2008-10-23 12:15:00,69.71,69.89,69.63,69.73,77200.0,37.6537,37.751,37.6105,37.6645,77200.0
2008-10-23 12:20:00,69.7,69.8,69.65,69.66,57200.0,37.6483,37.7024,37.6213,37.6267,57200.0
2008-10-23 12:25:00,69.66,69.75,69.42,69.64,63000.0,37.6267,37.6753,37.4971,37.6159,63000.0
2008-10-23 12:30:00,69.64,69.75,69.17,69.5,30100.0,37.6159,37.6753,37.3621,37.5403,30100.0
2008-10-23 12:35:00,69.51,69.64,68.9,69.0,25200.0,37.5457,37.6159,37.2162,37.2702,25200.0
2008-10-23 12:40:00,69.0,69.01,68.46,68.7,31400.0,37.2702,37.2756,36.9786,37.1082,31400.0
2008-10-23 12:45:00,68.7,68.93,68.14,68.14,48200.0,37.1082,37.2324,36.8057,36.8057,48200.0
2008-10-23 12:50:00,68.15,68.36,67.93,68.04,18600.0,36.8111,36.9245,36.6923,36.7517,18600.0
2008-10-23 12:55:00,68.02,68.05,67.0,67.12,41800.0,36.7409,36.7571,36.1899,36.2548,41800.0
2008-10-23 13:00:00,67.1,67.39,66.47,66.92,27900.0,36.244,36.4006,35.9037,36.1467,27900.0
2008-10-23 13:05:00,66.83,67.38,66.5,67.2,27300.0,36.0981,36.3952,35.9199,36.298,27300.0
2008-10-23 13:10:00,67.18,67.32,66.88,67.0,21700.0,36.2872,36.3628,36.1251,36.1899,21700.0
2008-10-23 13:15:00,66.98,67.72,66.97,67.59,30400.0,36.1791,36.5788,36.1737,36.5086,30400.0
2008-10-23 13:20:00,67.6,67.6,67.11,67.12,15700.0,36.514,36.514,36.2494,36.2548,15700.0
2008-10-23 13:25:00,67.09,67.23,66.92,66.92,20600.0,36.2386,36.3142,36.1467,36.1467,20600.0
2008-10-23 13:30:00,66.92,67.07,65.89,65.93,31100.0,36.1467,36.2277,35.5904,35.612,31100.0
2008-10-23 13:35:00,65.89,67.04,65.89,66.66,18900.0,35.5904,36.2115,35.5904,36.0063,18900.0
2008-10-23 13:40:00,66.74,67.06,66.64,66.86,12200.0,36.0495,36.2223,35.9955,36.1143,12200.0
2008-10-23 13:45:00,66.86,66.86,66.4,66.69,17300.0,36.1143,36.1143,35.8658,36.0225,17300.0
2008-10-23 13:50:00,66.78,67.3,66.73,67.3,20800.0,36.0711,36.352,36.0441,36.352,20800.0
2008-10-23 13:55:00,67.28,67.68,67.17,67.46,15100.0,36.3412,36.5572,36.2818,36.4384,15100.0
2008-10-23 14:00:00,67.46,67.5,66.84,66.98,52200.0,36.4384,36.46,36.1035,36.1791,52200.0
2008-10-23 14:05:00,66.93,67.23,66.92,66.98,27400.0,36.1521,36.3142,36.1467,36.1791,27400.0
2008-10-23 14:10:00,67.02,67.16,66.37,66.46,40400.0,36.2007,36.2764,35.8496,35.8983,40400.0
2008-10-23 14:15:00,66.47,66.86,65.89,65.94,26900.0,35.9037,36.1143,35.5904,35.6174,26900.0
2008-10-23 14:20:00,65.98,66.64,65.65,66.5,38500.0,35.639,35.9955,35.4607,35.9199,38500.0
2008-10-23 14:25:00,66.5,67.99,66.5,67.85,77300.0,35.9199,36.7247,35.9199,36.6491,77300.0
2008-10-23 14:30:00,67.85,68.87,67.4,68.49,64700.0,36.6491,37.2,36.406,36.9948,64700.0
2008-10-23 14:35:00,68.49,69.56,68.27,69.56,48700.0,36.9948,37.5727,36.8759,37.5727,48700.0
2008-10-23 14:40:00,69.49,69.58,68.83,69.13,30100.0,37.5349,37.5835,37.1784,37.3405,30100.0
2008-10-23 14:45:00,69.1,69.43,68.1,68.1,35900.0,37.3242,37.5025,36.7841,36.7841,35900.0
2008-10-23 14:50:00,68.1,68.24,67.54,67.64,53600.0,36.7841,36.8597,36.4816,36.5356,53600.0
2008-10-23 14:55:00,67.74,67.85,67.0,67.25,67200.0,36.5896,36.6491,36.1899,36.325,67200.0
2008-10-23 15:00:00,67.25,68.08,66.93,67.73,49600.0,36.325,36.7733,36.1521,36.5842,49600.0
2008-10-23 15:05:00,67.74,68.27,67.25,68.27,95000.0,36.5896,36.8759,36.325,36.8759,95000.0
2008-10-23 15:10:00,68.17,69.58,68.16,69.08,58100.0,36.8219,37.5835,36.8165,37.3134,58100.0
2008-10-23 15:15:00,69.0,69.02,67.86,67.95,37400.0,37.2702,37.281,36.6545,36.7031,37400.0
2008-10-23 15:20:00,67.91,69.29,67.47,69.2,36000.0,36.6815,37.4269,36.4438,37.3783,36000.0
2008-10-23 15:25:00,69.19,69.29,68.59,69.07,33500.0,37.3729,37.4269,37.0488,37.308,33500.0
2008-10-23 15:30:00,68.98,69.26,68.55,69.17,52200.0,37.2594,37.4107,37.0272,37.3621,52200.0
2008-10-23 15:35:00,69.3,69.89,69.23,69.51,48900.0,37.4323,37.751,37.3945,37.5457,48900.0
2008-10-23 15:40:00,69.38,71.89,69.29,71.89,77400.0,37.4755,38.8313,37.4269,38.8313,77400.0
2008-10-23 15:45:00,71.91,73.94,71.73,73.81,100200.0,38.8421,39.9386,38.7448,39.8683,100200.0
2008-10-23 15:50:00,73.81,73.82,72.1,72.11,125000.0,39.8683,39.8737,38.9447,38.9501,125000.0
2008-10-23 15:55:00,72.14,73.96,71.87,73.44,242300.0,38.9663,39.9494,38.8205,39.6685,242300.0
2008-10-24 09:30:00,67.45,71.59,67.25,69.57,8100.0,36.433,38.6692,36.325,37.5781,8100.0
2008-10-24 09:35:00,69.97,71.34,69.55,69.8,48900.0,37.7942,38.5342,37.5673,37.7024,48900.0
2008-10-24 09:40:00,69.82,69.95,68.98,68.99,27600.0,37.7132,37.7834,37.2594,37.2648,27600.0
2008-10-24 09:45:00,69.05,70.77,68.81,70.53,33500.0,37.2972,38.2263,37.1676,38.0967,33500.0
2008-10-24 09:50:00,70.33,70.61,69.3,70.13,32100.0,37.9886,38.1399,37.4323,37.8806,32100.0
2008-10-24 09:55:00,70.06,72.44,69.92,71.63,48900.0,37.8428,39.1283,37.7672,38.6908,48900.0
2008-10-24 10:00:00,71.57,72.42,70.95,71.25,45500.0,38.6584,39.1175,38.3235,38.4856,45500.0
2008-10-24 10:05:00,71.27,71.95,70.5,71.07,50600.0,38.4964,38.8637,38.0805,38.3883,50600.0
2008-10-24 10:10:00,70.85,71.16,70.58,71.1,22800.0,38.2695,38.437,38.1237,38.4045,22800.0
2008-10-24 10:15:00,71.06,71.64,70.6,71.64,30600.0,38.3829,38.6962,38.1345,38.6962,30600.0
2008-10-24 10:20:00,71.55,71.84,70.75,71.09,35100.0,38.6476,38.8043,38.2155,38.3991,35100.0
2008-10-24 10:25:00,71.04,71.32,70.63,71.32,13000.0,38.3721,38.5234,38.1507,38.5234,13000.0
2008-10-24 10:30:00,71.07,71.23,70.7,70.98,25600.0,38.3883,38.4748,38.1885,38.3397,25600.0
2008-10-24 10:35:00,70.86,71.39,70.85,71.13,19300.0,38.2749,38.5612,38.2695,38.4208,19300.0
2008-10-24 10:40:00,71.09,71.22,70.77,71.19,21700.0,38.3991,38.4694,38.2263,38.4532,21700.0
2008-10-24 10:45:00,71.19,71.53,71.09,71.19,16000.0,38.4532,38.6368,38.3991,38.4532,16000.0
2008-10-24 10:50:00,71.33,72.05,71.23,71.94,30400.0,38.5288,38.9177,38.4748,38.8583,30400.0
2008-10-24 10:55:00,71.94,72.22,71.32,71.66,19900.0,38.8583,39.0095,38.5234,38.707,19900.0
2008-10-24 11:00:00,71.69,71.81,71.28,71.28,22000.0,38.7232,38.7881,38.5018,38.5018,22000.0
2008-10-24 11:05:00,71.36,71.72,71.25,71.63,30200.0,38.545,38.7394,38.4856,38.6908,30200.0
2008-10-24 11:10:00,71.66,71.75,71.41,71.54,21500.0,38.707,38.7556,38.572,38.6422,21500.0
2008-10-24 11:15:00,71.59,72.05,71.56,72.05,19200.0,38.6692,38.9177,38.653,38.9177,19200.0
2008-10-24 11:20:00,72.12,73.07,72.03,72.81,18700.0,38.9555,39.4686,38.9069,39.3282,18700.0
2008-10-24 11:25:00,72.84,73.22,72.71,72.72,25700.0,39.3444,39.5497,39.2742,39.2796,25700.0
2008-10-24 11:30:00,72.71,73.1,72.62,72.77,15500.0,39.2742,39.4848,39.2256,39.3066,15500.0
2008-10-24 11:35:00,72.68,73.64,72.66,73.64,27000.0,39.258,39.7765,39.2472,39.7765,27000.0
2008-10-24 11:40:00,73.64,73.64,72.95,73.29,15100.0,39.7765,39.7765,39.4038,39.5875,15100.0
2008-10-24 11:45:00,73.27,73.43,72.89,73.15,17300.0,39.5767,39.6631,39.3714,39.5119,17300.0
2008-10-24 11:50:00,73.15,73.15,72.32,72.46,16400.0,39.5119,39.5119,39.0635,39.1391,16400.0
2008-10-24 11:55:00,72.49,72.79,72.41,72.58,7900.0,39.1554,39.3174,39.1121,39.204,7900.0
2008-10-24 12:00:00,72.57,72.57,71.71,72.28,14800.0,39.1986,39.1986,38.734,39.0419,14800.0
2008-10-24 12:05:00,72.28,72.58,72.25,72.49,10900.0,39.0419,39.204,39.0257,39.1554,10900.0
2008-10-24 12:10:00,72.48,72.52,72.11,72.5,9500.0,39.15,39.1716,38.9501,39.1608,9500.0
2008-10-24 12:15:00,72.48,72.55,72.25,72.42,11100.0,39.15,39.1878,39.0257,39.1175,11100.0
2008-10-24 12:20:00,72.47,72.59,71.84,71.84,13200.0,39.1445,39.2094,38.8043,38.8043,13200.0
2008-10-24 12:25:00,71.92,71.92,71.4,71.68,17300.0,38.8475,38.8475,38.5666,38.7178,17300.0
2008-10-24 12:30:00,71.59,71.92,71.42,71.46,19500.0,38.6692,38.8475,38.5774,38.599,19500.0
2008-10-24 12:35:00,71.52,71.98,71.52,71.86,12300.0,38.6314,38.8799,38.6314,38.8151,12300.0
2008-10-24 12:40:00,71.79,71.99,71.49,71.75,12500.0,38.7772,38.8853,38.6152,38.7556,12500.0
2008-10-24 12:45:00,71.72,71.79,71.29,71.42,17800.0,38.7394,38.7772,38.5072,38.5774,17800.0
2008-10-24 12:50:00,71.49,71.8,71.3,71.51,17800.0,38.6152,38.7826,38.5126,38.626,17800.0
2008-10-24 12:55:00,71.48,72.12,71.44,71.59,11200.0,38.6098,38.9555,38.5882,38.6692,11200.0
2008-10-24 13:00:00,71.59,71.86,71.59,71.73,5300.0,38.6692,38.8151,38.6692,38.7448,5300.0
2008-10-24 13:05:00,71.71,71.87,71.65,71.81,7400.0,38.734,38.8205,38.7016,38.7881,7400.0
2008-10-24 13:10:00,71.66,71.76,71.5,71.62,9000.0,38.707,38.761,38.6206,38.6854,9000.0
2008-10-24 13:15:00,71.5,72.07,71.28,71.79,14000.0,38.6206,38.9285,38.5018,38.7772,14000.0
2008-10-24 13:20:00,71.81,71.98,71.59,71.59,12700.0,38.7881,38.8799,38.6692,38.6692,12700.0
2008-10-24 13:25:00,71.58,71.69,71.11,71.11,13300.0,38.6638,38.7232,38.4099,38.4099,13300.0
2008-10-24 13:30:00,71.08,71.18,70.65,70.7,13100.0,38.3937,38.4478,38.1615,38.1885,13100.0
2008-10-24 13:35:00,70.75,70.83,70.19,70.39,31000.0,38.2155,38.2587,37.913,38.021,31000.0
2008-10-24 13:40:00,70.4,70.59,70.21,70.35,15300.0,38.0264,38.1291,37.9238,37.9994,15300.0
2008-10-24 13:45:00,70.38,70.45,69.75,69.75,22000.0,38.0156,38.0534,37.6753,37.6753,22000.0
2008-10-24 13:50:00,69.81,70.06,69.55,69.57,19500.0,37.7078,37.8428,37.5673,37.5781,19500.0
2008-10-24 13:55:00,69.57,70.21,69.5,69.67,28900.0,37.5781,37.9238,37.5403,37.6321,28900.0
2008-10-24 14:00:00,69.61,69.73,69.2,69.35,20100.0,37.5997,37.6645,37.3783,37.4593,20100.0
2008-10-24 14:05:00,69.39,69.94,69.13,69.94,20200.0,37.4809,37.778,37.3405,37.778,20200.0
2008-10-24 14:10:00,69.94,70.63,69.75,69.85,29200.0,37.778,38.1507,37.6753,37.7294,29200.0
2008-10-24 14:15:00,69.97,70.54,69.81,70.53,26600.0,37.7942,38.1021,37.7078,38.0967,26600.0
2008-10-24 14:20:00,70.58,70.58,70.02,70.02,17200.0,38.1237,38.1237,37.8212,37.8212,17200.0
2008-10-24 14:25:00,70.04,70.3,69.61,69.79,21700.0,37.832,37.9724,37.5997,37.697,21700.0
2008-10-24 14:30:00,69.81,70.84,69.76,70.79,20000.0,37.7078,38.2641,37.6807,38.2371,20000.0
2008-10-24 14:35:00,70.8,71.29,70.3,71.14,15900.0,38.2425,38.5072,37.9724,38.4262,15900.0
2008-10-24 14:40:00,71.23,71.4,70.67,70.67,21200.0,38.4748,38.5666,38.1723,38.1723,21200.0
2008-10-24 14:45:00,70.69,70.76,70.21,70.39,21200.0,38.1831,38.2209,37.9238,38.021,21200.0
2008-10-24 14:50:00,70.37,70.85,70.32,70.58,14300.0,38.0102,38.2695,37.9832,38.1237,14300.0
2008-10-24 14:55:00,70.66,71.9,70.59,71.82,23400.0,38.1669,38.8367,38.1291,38.7935,23400.0
2008-10-24 15:00:00,71.85,72.74,71.72,72.1,36400.0,38.8097,39.2904,38.7394,38.9447,36400.0
2008-10-24 15:05:00,72.04,72.66,71.9,72.48,30300.0,38.9123,39.2472,38.8367,39.15,30300.0
2008-10-24 15:10:00,72.52,73.08,72.18,72.27,31900.0,39.1716,39.474,38.9879,39.0365,31900.0
2008-10-24 15:15:00,72.27,72.45,71.96,72.1,38300.0,39.0365,39.1337,38.8691,38.9447,38300.0
2008-10-24 15:20:00,72.0,72.59,71.87,72.14,51400.0,38.8907,39.2094,38.8205,38.9663,51400.0
2008-10-24 15:25:00,72.14,72.45,71.83,72.45,31400.0,38.9663,39.1337,38.7989,39.1337,31400.0
2008-10-24 15:30:00,72.45,72.45,71.72,72.05,26600.0,39.1337,39.1337,38.7394,38.9177,26600.0
2008-10-24 15:35:00,72.08,72.08,70.79,71.11,32000.0,38.9339,38.9339,38.2371,38.4099,32000.0
2008-10-24 15:40:00,71.04,71.83,70.9,71.58,39000.0,38.3721,38.7989,38.2965,38.6638,39000.0
2008-10-24 15:45:00,71.58,71.85,71.05,71.68,33700.0,38.6638,38.8097,38.3775,38.7178,33700.0
2008-10-24 15:50:00,71.69,72.27,71.65,71.81,53100.0,38.7232,39.0365,38.7016,38.7881,53100.0
2008-10-24 15:55:00,71.76,71.76,70.0,70.24,116600.0,38.761,38.761,37.8104,37.94,116600.0
2008-10-27 09:30:00,70.12,70.12,68.25,69.17,23400.0,37.8752,37.8752,36.8651,37.3621,23400.0
2008-10-27 09:35:00,69.17,70.72,68.78,70.35,38800.0,37.3621,38.1993,37.1514,37.9994,38800.0
2008-10-27 09:40:00,70.36,71.86,70.35,71.52,26900.0,38.0048,38.8151,37.9994,38.6314,26900.0
2008-10-27 09:45:00,71.63,71.63,70.08,70.37,17100.0,38.6908,38.6908,37.8536,38.0102,17100.0
2008-10-27 09:50:00,70.33,71.51,70.31,71.51,12500.0,37.9886,38.626,37.9778,38.626,12500.0
2008-10-27 09:55:00,71.41,71.98,71.32,71.79,16100.0,38.572,38.8799,38.5234,38.7772,16100.0
2008-10-27 10:00:00,71.97,72.86,71.97,72.66,16800.0,38.8745,39.3552,38.8745,39.2472,16800.0
2008-10-27 10:05:00,72.7,72.71,72.06,72.32,26000.0,39.2688,39.2742,38.9231,39.0635,26000.0
2008-10-27 10:10:00,72.38,72.42,72.04,72.37,23600.0,39.0959,39.1175,38.9123,39.0905,23600.0
2008-10-27 10:15:00,72.34,72.55,72.19,72.25,29900.0,39.0743,39.1878,38.9933,39.0257,29900.0
2008-10-27 10:20:00,72.25,72.36,71.9,72.27,29800.0,39.0257,39.0851,38.8367,39.0365,29800.0
2008-10-27 10:25:00,72.29,72.55,72.09,72.37,27800.0,39.0473,39.1878,38.9393,39.0905,27800.0
2008-10-27 10:30:00,72.39,72.55,71.79,71.8,51800.0,39.1013,39.1878,38.7772,38.7826,51800.0
2008-10-27 10:35:00,71.8,71.84,71.37,71.57,34300.0,38.7826,38.8043,38.5504,38.6584,34300.0
2008-10-27 10:40:00,71.7,72.08,71.38,72.08,24200.0,38.7286,38.9339,38.5558,38.9339,24200.0
2008-10-27 10:45:00,72.02,72.14,71.94,72.03,7100.0,38.9015,38.9663,38.8583,38.9069,7100.0
2008-10-27 10:50:00,72.01,72.38,71.8,71.8,12000.0,38.8961,39.0959,38.7826,38.7826,12000.0
2008-10-27 10:55:00,71.69,72.51,71.62,72.51,18100.0,38.7232,39.1662,38.6854,39.1662,18100.0
2008-10-27 11:00:00,72.45,72.45,72.0,72.15,7600.0,39.1337,39.1337,38.8907,38.9717,7600.0
2008-10-27 11:05:00,72.16,72.77,71.84,72.69,14200.0,38.9771,39.3066,38.8043,39.2634,14200.0
2008-10-27 11:10:00,72.67,73.32,72.64,72.94,46900.0,39.2526,39.6037,39.2364,39.3984,46900.0
2008-10-27 11:15:00,72.85,72.93,72.0,72.03,14700.0,39.3498,39.393,38.8907,38.9069,14700.0
2008-10-27 11:20:00,72.0,72.12,71.33,71.41,26800.0,38.8907,38.9555,38.5288,38.572,26800.0
2008-10-27 11:25:00,71.34,71.62,71.15,71.53,11500.0,38.5342,38.6854,38.4316,38.6368,11500.0
2008-10-27 11:30:00,71.62,71.65,71.02,71.13,6000.0,38.6854,38.7016,38.3613,38.4208,6000.0
2008-10-27 11:35:00,71.11,71.59,71.06,71.43,7300.0,38.4099,38.6692,38.3829,38.5828,7300.0
2008-10-27 11:40:00,71.43,71.51,71.02,71.3,6900.0,38.5828,38.626,38.3613,38.5126,6900.0
2008-10-27 11:45:00,71.31,71.47,70.88,70.88,8200.0,38.518,38.6044,38.2857,38.2857,8200.0
2008-10-27 11:50:00,70.74,71.0,70.58,70.87,12500.0,38.2101,38.3505,38.1237,38.2803,12500.0
2008-10-27 11:55:00,70.9,71.05,70.47,70.77,9600.0,38.2965,38.3775,38.0643,38.2263,9600.0
2008-10-27 12:00:00,70.77,71.36,70.77,71.13,16800.0,38.2263,38.545,38.2263,38.4208,16800.0
2008-10-27 12:05:00,71.21,71.42,70.77,71.27,13900.0,38.464,38.5774,38.2263,38.4964,13900.0
2008-10-27 12:10:00,71.43,71.52,71.18,71.31,16900.0,38.5828,38.6314,38.4478,38.518,16900.0
2008-10-27 12:15:00,71.26,71.26,70.65,70.65,8700.0,38.491,38.491,38.1615,38.1615,8700.0
2008-10-27 12:20:00,70.58,70.68,70.4,70.4,12400.0,38.1237,38.1777,38.0264,38.0264,12400.0
2008-10-27 12:25:00,70.45,70.69,70.25,70.3,13500.0,38.0534,38.1831,37.9454,37.9724,13500.0
2008-10-27 12:30:00,70.35,70.98,70.35,70.96,8100.0,37.9994,38.3397,37.9994,38.3289,8100.0
2008-10-27 12:35:00,70.85,71.28,70.76,71.13,10600.0,38.2695,38.5018,38.2209,38.4208,10600.0
2008-10-27 12:40:00,71.12,71.47,70.96,71.19,15700.0,38.4153,38.6044,38.3289,38.4532,15700.0
2008-10-27 12:45:00,71.09,71.21,70.85,71.07,6000.0,38.3991,38.464,38.2695,38.3883,6000.0
2008-10-27 12:50:00,71.09,71.52,71.05,71.5,9100.0,38.3991,38.6314,38.3775,38.6206,9100.0
2008-10-27 12:55:00,71.39,71.75,71.35,71.74,25400.0,38.5612,38.7556,38.5396,38.7502,25400.0
2008-10-27 13:00:00,71.73,71.96,71.73,71.78,13600.0,38.7448,38.8691,38.7448,38.7718,13600.0
2008-10-27 13:05:00,71.88,71.97,71.81,71.83,6900.0,38.8259,38.8745,38.7881,38.7989,6900.0
2008-10-27 13:10:00,71.83,71.9,71.62,71.88,10800.0,38.7989,38.8367,38.6854,38.8259,10800.0
2008-10-27 13:15:00,71.86,72.01,71.74,71.74,6500.0,38.8151,38.8961,38.7502,38.7502,6500.0
2008-10-27 13:20:00,71.89,71.97,71.55,71.81,8400.0,38.8313,38.8745,38.6476,38.7881,8400.0
2008-10-27 13:25:00,71.8,72.12,71.8,72.07,6300.0,38.7826,38.9555,38.7826,38.9285,6300.0
2008-10-27 13:30:00,72.08,72.17,71.88,72.09,10700.0,38.9339,38.9825,38.8259,38.9393,10700.0
2008-10-27 13:35:00,72.05,72.05,71.55,71.7,10500.0,38.9177,38.9177,38.6476,38.7286,10500.0
2008-10-27 13:40:00,71.72,72.11,71.68,71.97,17600.0,38.7394,38.9501,38.7178,38.8745,17600.0
2008-10-27 13:45:00,71.96,71.99,71.82,71.96,7700.0,38.8691,38.8853,38.7935,38.8691,7700.0
2008-10-27 13:50:00,71.99,71.99,71.62,71.79,10700.0,38.8853,38.8853,38.6854,38.7772,10700.0
2008-10-27 13:55:00,71.75,71.85,71.54,71.62,12500.0,38.7556,38.8097,38.6422,38.6854,12500.0
2008-10-27 14:00:00,71.7,71.72,71.36,71.41,9700.0,38.7286,38.7394,38.545,38.572,9700.0
2008-10-27 14:05:00,71.44,71.57,71.14,71.57,7100.0,38.5882,38.6584,38.4262,38.6584,7100.0
2008-10-27 14:10:00,71.47,71.57,70.94,71.11,8000.0,38.6044,38.6584,38.3181,38.4099,8000.0
2008-10-27 14:15:00,71.12,71.23,70.96,71.07,5900.0,38.4153,38.4748,38.3289,38.3883,5900.0
2008-10-27 14:20:00,71.01,71.26,70.61,70.78,11600.0,38.3559,38.491,38.1399,38.2317,11600.0
2008-10-27 14:25:00,70.82,71.08,70.47,70.47,7500.0,38.2533,38.3937,38.0643,38.0643,7500.0
2008-10-27 14:30:00,70.56,70.73,70.23,70.36,10100.0,38.1129,38.2047,37.9346,38.0048,10100.0
2008-10-27 14:35:00,70.33,70.64,70.18,70.25,9400.0,37.9886,38.1561,37.9076,37.9454,9400.0
2008-10-27 14:40:00,70.16,70.48,69.85,70.29,26500.0,37.8968,38.0697,37.7294,37.967,26500.0
2008-10-27 14:45:00,70.27,70.42,69.99,69.99,11600.0,37.9562,38.0372,37.805,37.805,11600.0
2008-10-27 14:50:00,70.04,70.16,69.65,70.07,20300.0,37.832,37.8968,37.6213,37.8482,20300.0
2008-10-27 14:55:00,70.1,70.31,69.62,69.8,14400.0,37.8644,37.9778,37.6051,37.7024,14400.0
2008-10-27 15:00:00,69.76,70.41,69.71,70.35,22100.0,37.6807,38.0318,37.6537,37.9994,22100.0
2008-10-27 15:05:00,70.36,70.75,70.12,70.25,13500.0,38.0048,38.2155,37.8752,37.9454,13500.0
2008-10-27 15:10:00,70.31,70.75,70.28,70.43,7500.0,37.9778,38.2155,37.9616,38.0426,7500.0
2008-10-27 15:15:00,70.45,70.82,70.34,70.38,13500.0,38.0534,38.2533,37.994,38.0156,13500.0
2008-10-27 15:20:00,70.42,70.85,70.08,70.31,21800.0,38.0372,38.2695,37.8536,37.9778,21800.0
2008-10-27 15:25:00,70.36,70.57,70.15,70.57,9100.0,38.0048,38.1183,37.8914,38.1183,9100.0
2008-10-27 15:30:00,70.56,70.93,70.4,70.44,24300.0,38.1129,38.3127,38.0264,38.048,24300.0
2008-10-27 15:35:00,70.45,70.61,70.01,70.32,31100.0,38.0534,38.1399,37.8158,37.9832,31100.0
2008-10-27 15:40:00,70.32,70.32,69.16,69.18,52700.0,37.9832,37.9832,37.3567,37.3675,52700.0
2008-10-27 15:45:00,69.12,69.43,68.71,69.36,29800.0,37.3351,37.5025,37.1136,37.4647,29800.0
2008-10-27 15:50:00,69.35,69.59,68.56,68.57,38300.0,37.4593,37.5889,37.0326,37.038,38300.0
2008-10-27 15:55:00,68.62,68.72,65.99,66.56,219600.0,37.065,37.119,35.6444,35.9523,219600.0
2008-10-28 09:30:00,68.29,69.69,68.04,68.51,41200.0,36.8867,37.6429,36.7517,37.0056,41200.0
2008-10-28 09:35:00,68.76,68.83,68.23,68.51,27500.0,37.1406,37.1784,36.8543,37.0056,27500.0
2008-10-28 09:40:00,68.42,69.49,68.39,69.49,21200.0,36.9569,37.5349,36.9407,37.5349,21200.0
2008-10-28 09:45:00,69.44,70.19,69.3,69.92,14800.0,37.5079,37.913,37.4323,37.7672,14800.0
2008-10-28 09:50:00,69.89,69.89,68.7,69.3,31800.0,37.751,37.751,37.1082,37.4323,31800.0
2008-10-28 09:55:00,69.36,69.57,68.94,69.12,17000.0,37.4647,37.5781,37.2378,37.3351,17000.0
2008-10-28 10:00:00,69.04,69.04,68.3,68.42,30700.0,37.2918,37.2918,36.8921,36.9569,30700.0
2008-10-28 10:05:00,68.4,68.63,67.85,68.49,21000.0,36.9461,37.0704,36.6491,36.9948,21000.0
2008-10-28 10:10:00,68.38,68.43,67.94,68.24,8800.0,36.9353,36.9624,36.6977,36.8597,8800.0
2008-10-28 10:15:00,68.17,68.24,67.42,67.48,22600.0,36.8219,36.8597,36.4168,36.4492,22600.0
2008-10-28 10:20:00,67.48,67.79,67.23,67.55,24400.0,36.4492,36.6167,36.3142,36.487,24400.0
2008-10-28 10:25:00,67.68,68.23,67.59,67.65,26600.0,36.5572,36.8543,36.5086,36.541,26600.0
2008-10-28 10:30:00,67.61,67.75,67.2,67.41,22400.0,36.5194,36.595,36.298,36.4114,22400.0
2008-10-28 10:35:00,67.41,67.5,66.73,66.77,32400.0,36.4114,36.46,36.0441,36.0657,32400.0
2008-10-28 10:40:00,66.85,66.96,66.61,66.91,28700.0,36.1089,36.1683,35.9793,36.1413,28700.0
2008-10-28 10:45:00,66.93,67.18,66.77,67.13,12600.0,36.1521,36.2872,36.0657,36.2602,12600.0
2008-10-28 10:50:00,67.16,67.16,66.29,66.37,26400.0,36.2764,36.2764,35.8064,35.8496,26400.0
2008-10-28 10:55:00,66.35,66.62,66.04,66.62,18300.0,35.8388,35.9847,35.6714,35.9847,18300.0
2008-10-28 11:00:00,66.63,67.28,66.56,66.98,15200.0,35.9901,36.3412,35.9523,36.1791,15200.0
2008-10-28 11:05:00,67.09,67.33,66.66,66.87,18800.0,36.2386,36.3682,36.0063,36.1197,18800.0
2008-10-28 11:10:00,66.83,67.6,66.83,67.54,19600.0,36.0981,36.514,36.0981,36.4816,19600.0
2008-10-28 11:15:00,67.6,67.74,67.55,67.63,9300.0,36.514,36.5896,36.487,36.5302,9300.0
2008-10-28 11:20:00,67.64,67.85,67.24,67.24,11100.0,36.5356,36.6491,36.3196,36.3196,11100.0
2008-10-28 11:25:00,67.23,67.34,67.17,67.32,8500.0,36.3142,36.3736,36.2818,36.3628,8500.0
2008-10-28 11:30:00,67.25,67.91,67.25,67.85,12500.0,36.325,36.6815,36.325,36.6491,12500.0
2008-10-28 11:35:00,67.9,68.11,67.62,67.67,8700.0,36.6761,36.7895,36.5248,36.5518,8700.0
2008-10-28 11:40:00,67.67,67.94,67.33,67.57,15000.0,36.5518,36.6977,36.3682,36.4978,15000.0
2008-10-28 11:45:00,67.59,67.68,67.24,67.28,4600.0,36.5086,36.5572,36.3196,36.3412,4600.0
2008-10-28 11:50:00,67.25,67.27,67.0,67.15,8000.0,36.325,36.3358,36.1899,36.271,8000.0
2008-10-28 11:55:00,67.2,67.27,67.07,67.2,4000.0,36.298,36.3358,36.2277,36.298,4000.0
2008-10-28 12:00:00,67.28,67.28,66.83,67.1,5900.0,36.3412,36.3412,36.0981,36.244,5900.0
2008-10-28 12:05:00,67.01,67.47,67.01,67.37,23200.0,36.1953,36.4438,36.1953,36.3898,23200.0
2008-10-28 12:10:00,67.47,67.62,67.39,67.62,4400.0,36.4438,36.5248,36.4006,36.5248,4400.0
2008-10-28 12:15:00,67.61,67.99,67.52,67.78,9600.0,36.5194,36.7247,36.4708,36.6113,9600.0
2008-10-28 12:20:00,67.81,67.92,67.7,67.8,7500.0,36.6275,36.6869,36.568,36.6221,7500.0
2008-10-28 12:25:00,67.81,67.88,67.54,67.55,9100.0,36.6275,36.6653,36.4816,36.487,9100.0
2008-10-28 12:30:00,67.62,68.24,67.58,68.01,11200.0,36.5248,36.8597,36.5032,36.7355,11200.0
2008-10-28 12:35:00,67.98,68.0,67.71,67.84,5500.0,36.7193,36.7301,36.5734,36.6437,5500.0
2008-10-28 12:40:00,67.78,68.01,67.68,67.88,6700.0,36.6113,36.7355,36.5572,36.6653,6700.0
2008-10-28 12:45:00,67.92,68.41,67.91,68.32,13800.0,36.6869,36.9515,36.6815,36.9029,13800.0
2008-10-28 12:50:00,68.31,68.5,68.17,68.43,17000.0,36.8975,37.0002,36.8219,36.9624,17000.0
2008-10-28 12:55:00,68.49,68.94,68.44,68.77,12700.0,36.9948,37.2378,36.9678,37.146,12700.0
2008-10-28 13:00:00,68.84,69.18,68.82,69.17,18800.0,37.1838,37.3675,37.173,37.3621,18800.0
2008-10-28 13:05:00,69.1,69.69,69.1,69.35,49000.0,37.3242,37.6429,37.3242,37.4593,49000.0
2008-10-28 13:10:00,69.37,70.05,69.27,69.96,15700.0,37.4701,37.8374,37.4161,37.7888,15700.0
2008-10-28 13:15:00,69.99,70.08,69.77,69.77,17200.0,37.805,37.8536,37.6861,37.6861,17200.0
2008-10-28 13:20:00,69.77,69.87,69.67,69.71,21200.0,37.6861,37.7402,37.6321,37.6537,21200.0
2008-10-28 13:25:00,69.7,69.81,69.26,69.48,15300.0,37.6483,37.7078,37.4107,37.5295,15300.0
2008-10-28 13:30:00,69.47,69.63,69.47,69.5,6900.0,37.5241,37.6105,37.5241,37.5403,6900.0
2008-10-28 13:35:00,69.5,69.5,69.18,69.24,8700.0,37.5403,37.5403,37.3675,37.3999,8700.0
2008-10-28 13:40:00,69.24,69.4,69.0,69.06,15000.0,37.3999,37.4863,37.2702,37.3026,15000.0
2008-10-28 13:45:00,69.06,69.3,68.97,69.0,13600.0,37.3026,37.4323,37.254,37.2702,13600.0
2008-10-28 13:50:00,68.99,68.99,68.65,68.87,16900.0,37.2648,37.2648,37.0812,37.2,16900.0
2008-10-28 13:55:00,68.92,69.23,68.68,69.21,18300.0,37.227,37.3945,37.0974,37.3837,18300.0
2008-10-28 14:00:00,69.15,69.24,68.91,68.99,22900.0,37.3513,37.3999,37.2216,37.2648,22900.0
2008-10-28 14:05:00,68.99,69.19,68.81,68.81,76800.0,37.2648,37.3729,37.1676,37.1676,76800.0
2008-10-28 14:10:00,68.9,69.49,68.84,69.4,20400.0,37.2162,37.5349,37.1838,37.4863,20400.0
2008-10-28 14:15:00,69.4,69.59,69.01,69.08,17000.0,37.4863,37.5889,37.2756,37.3134,17000.0
2008-10-28 14:20:00,69.17,69.92,69.11,69.78,25500.0,37.3621,37.7672,37.3297,37.6916,25500.0
2008-10-28 14:25:00,69.75,70.01,69.54,69.71,33900.0,37.6753,37.8158,37.5619,37.6537,33900.0
2008-10-28 14:30:00,69.71,70.76,69.71,70.38,56700.0,37.6537,38.2209,37.6537,38.0156,56700.0
2008-10-28 14:35:00,70.48,70.72,70.11,70.24,34400.0,38.0697,38.1993,37.8698,37.94,34400.0
2008-10-28 14:40:00,70.23,71.46,70.15,71.4,33400.0,37.9346,38.599,37.8914,38.5666,33400.0
2008-10-28 14:45:00,71.43,71.98,70.92,71.42,45900.0,38.5828,38.8799,38.3073,38.5774,45900.0
2008-10-28 14:50:00,71.42,72.34,71.28,72.03,55700.0,38.5774,39.0743,38.5018,38.9069,55700.0
2008-10-28 14:55:00,72.0,72.76,71.7,72.07,40300.0,38.8907,39.3012,38.7286,38.9285,40300.0
2008-10-28 15:00:00,72.03,72.57,71.68,71.98,21800.0,38.9069,39.1986,38.7178,38.8799,21800.0
2008-10-28 15:05:00,71.98,72.01,71.06,71.46,27700.0,38.8799,38.8961,38.3829,38.599,27700.0
2008-10-28 15:10:00,71.46,72.17,71.46,72.07,32600.0,38.599,38.9825,38.599,38.9285,32600.0
2008-10-28 15:15:00,72.11,73.56,71.9,73.19,38900.0,38.9501,39.7333,38.8367,39.5335,38900.0
2008-10-28 15:20:00,73.09,74.24,73.08,73.82,34100.0,39.4794,40.1006,39.474,39.8737,34100.0
2008-10-28 15:25:00,73.81,74.47,73.46,74.0,37900.0,39.8683,40.2248,39.6793,39.971,37900.0
2008-10-28 15:30:00,73.9,74.0,72.86,73.63,47900.0,39.917,39.971,39.3552,39.7711,47900.0
2008-10-28 15:35:00,73.54,74.52,73.23,74.17,41900.0,39.7225,40.2519,39.5551,40.0628,41900.0
2008-10-28 15:40:00,74.18,75.8,74.14,75.19,95500.0,40.0682,40.9432,40.0466,40.6138,95500.0
2008-10-28 15:45:00,75.17,75.5,74.47,75.42,49900.0,40.6029,40.7812,40.2248,40.738,49900.0
2008-10-28 15:50:00,75.39,76.06,74.79,75.47,146000.0,40.7218,41.0837,40.3977,40.765,146000.0
2008-10-28 15:55:00,75.5,79.89,75.47,79.89,409300.0,40.7812,43.1524,40.765,43.1524,409300.0
2008-10-29 09:30:00,78.93,79.05,77.7,78.9,75700.0,42.6339,42.6987,41.9695,42.6177,75700.0
2008-10-29 09:35:00,78.85,79.04,78.0,78.05,31500.0,42.5907,42.6933,42.1316,42.1586,31500.0
2008-10-29 09:40:00,78.05,78.34,77.8,77.88,60300.0,42.1586,42.3152,42.0235,42.0668,60300.0
2008-10-29 09:45:00,77.95,77.97,77.05,77.42,40200.0,42.1046,42.1154,41.6184,41.8183,40200.0
2008-10-29 09:50:00,77.38,78.09,76.96,77.89,31700.0,41.7967,42.1802,41.5698,42.0722,31700.0
2008-10-29 09:55:00,77.94,78.57,77.89,77.9,30800.0,42.0992,42.4395,42.0722,42.0776,30800.0
2008-10-29 10:00:00,77.88,78.36,77.31,78.09,15100.0,42.0668,42.326,41.7589,42.1802,15100.0
2008-10-29 10:05:00,78.18,78.59,77.9,78.05,40700.0,42.2288,42.4503,42.0776,42.1586,40700.0
2008-10-29 10:10:00,78.17,78.21,77.58,77.9,18800.0,42.2234,42.245,41.9047,42.0776,18800.0
2008-10-29 10:15:00,77.87,78.3,77.69,78.17,19800.0,42.0614,42.2936,41.9641,42.2234,19800.0
2008-10-29 10:20:00,78.08,78.15,77.24,77.26,54400.0,42.1748,42.2126,41.7211,41.7319,54400.0
2008-10-29 10:25:00,77.17,77.63,76.14,76.14,35900.0,41.6832,41.9317,41.1269,41.1269,35900.0
2008-10-29 10:30:00,76.12,76.43,74.44,74.69,70200.0,41.1161,41.2835,40.2086,40.3437,70200.0
2008-10-29 10:35:00,74.73,74.98,73.82,74.79,74700.0,40.3653,40.5003,39.8737,40.3977,74700.0
2008-10-29 10:40:00,74.84,75.42,74.43,75.42,38200.0,40.4247,40.738,40.2032,40.738,38200.0
2008-10-29 10:45:00,75.3,75.45,74.76,75.13,27700.0,40.6732,40.7542,40.3815,40.5813,27700.0
2008-10-29 10:50:00,75.15,75.94,74.39,74.5,37400.0,40.5921,41.0189,40.1816,40.2411,37400.0
2008-10-29 10:55:00,74.51,75.22,74.45,75.13,13900.0,40.2465,40.63,40.214,40.5813,13900.0
2008-10-29 11:00:00,75.13,75.98,74.76,75.97,22700.0,40.5813,41.0405,40.3815,41.0351,22700.0
2008-10-29 11:05:00,75.87,76.1,75.8,75.98,6800.0,40.9811,41.1053,40.9432,41.0405,6800.0
2008-10-29 11:10:00,75.91,75.98,75.3,75.89,17400.0,41.0027,41.0405,40.6732,40.9919,17400.0
2008-10-29 11:15:00,75.92,76.12,75.47,76.12,11600.0,41.0081,41.1161,40.765,41.1161,11600.0
2008-10-29 11:20:00,76.16,76.74,76.16,76.59,8700.0,41.1377,41.451,41.1377,41.37,8700.0
2008-10-29 11:25:00,76.45,77.36,76.45,77.22,17500.0,41.2943,41.7859,41.2943,41.7103,17500.0
2008-10-29 11:30:00,77.23,77.23,76.71,77.21,8800.0,41.7157,41.7157,41.4348,41.7049,8800.0
2008-10-29 11:35:00,77.18,77.26,77.0,77.13,8600.0,41.6886,41.7319,41.5914,41.6616,8600.0
2008-10-29 11:40:00,77.21,77.22,76.86,76.96,3700.0,41.7049,41.7103,41.5158,41.5698,3700.0
2008-10-29 11:45:00,76.87,77.04,76.7,76.99,5400.0,41.5212,41.613,41.4294,41.586,5400.0
2008-10-29 11:50:00,76.98,77.14,76.81,77.14,9400.0,41.5806,41.667,41.4888,41.667,9400.0
2008-10-29 11:55:00,77.14,77.2,76.96,77.14,9200.0,41.667,41.6995,41.5698,41.667,9200.0
2008-10-29 12:00:00,77.16,77.25,76.69,76.82,4300.0,41.6778,41.7265,41.424,41.4942,4300.0
2008-10-29 12:05:00,76.76,76.91,76.54,76.91,4900.0,41.4618,41.5428,41.343,41.5428,4900.0
2008-10-29 12:10:00,76.78,76.95,76.66,76.76,6400.0,41.4726,41.5644,41.4078,41.4618,6400.0
2008-10-29 12:15:00,76.84,76.84,76.65,76.67,7200.0,41.505,41.505,41.4024,41.4132,7200.0
2008-10-29 12:20:00,76.74,77.13,76.7,76.89,18300.0,41.451,41.6616,41.4294,41.532,18300.0
2008-10-29 12:25:00,76.92,77.19,76.83,77.07,16800.0,41.5482,41.694,41.4996,41.6292,16800.0
2008-10-29 12:30:00,77.18,77.87,76.99,77.73,37000.0,41.6886,42.0614,41.586,41.9857,37000.0
2008-10-29 12:35:00,77.71,78.03,77.4,77.4,13300.0,41.9749,42.1478,41.8075,41.8075,13300.0
2008-10-29 12:40:00,77.48,77.52,77.05,77.38,9900.0,41.8507,41.8723,41.6184,41.7967,9900.0
2008-10-29 12:45:00,77.39,77.76,77.33,77.76,4400.0,41.8021,42.0019,41.7697,42.0019,4400.0
2008-10-29 12:50:00,77.66,77.93,77.57,77.63,7000.0,41.9479,42.0938,41.8993,41.9317,7000.0
2008-10-29 12:55:00,77.61,77.94,77.32,77.32,10400.0,41.9209,42.0992,41.7643,41.7643,10400.0
2008-10-29 13:00:00,77.45,77.61,77.2,77.44,4400.0,41.8345,41.9209,41.6995,41.8291,4400.0
2008-10-29 13:05:00,77.44,77.88,77.36,77.51,8600.0,41.8291,42.0668,41.7859,41.8669,8600.0
2008-10-29 13:10:00,77.51,77.68,77.42,77.58,4000.0,41.8669,41.9587,41.8183,41.9047,4000.0
2008-10-29 13:15:00,77.58,77.68,77.09,77.24,6700.0,41.9047,41.9587,41.64,41.7211,6700.0
2008-10-29 13:20:00,77.2,77.78,77.2,77.74,5100.0,41.6995,42.0127,41.6995,41.9911,5100.0
2008-10-29 13:25:00,77.63,77.79,77.61,77.61,3700.0,41.9317,42.0181,41.9209,41.9209,3700.0
2008-10-29 13:30:00,77.64,78.28,77.56,78.28,22600.0,41.9371,42.2828,41.8939,42.2828,22600.0
2008-10-29 13:35:00,78.27,78.76,78.27,78.76,8800.0,42.2774,42.5421,42.2774,42.5421,8800.0
2008-10-29 13:40:00,78.75,78.75,77.97,78.34,26700.0,42.5367,42.5367,42.1154,42.3152,26700.0
2008-10-29 13:45:00,78.35,78.7,78.32,78.42,19600.0,42.3206,42.5097,42.3044,42.3584,19600.0
2008-10-29 13:50:00,78.38,78.94,78.38,78.87,13200.0,42.3368,42.6393,42.3368,42.6015,13200.0
2008-10-29 13:55:00,78.88,78.96,77.98,77.98,10400.0,42.6069,42.6501,42.1208,42.1208,10400.0
2008-10-29 14:00:00,77.98,78.31,77.97,78.15,6900.0,42.1208,42.299,42.1154,42.2126,6900.0
2008-10-29 14:05:00,77.98,78.05,77.22,77.89,14700.0,42.1208,42.1586,41.7103,42.0722,14700.0
2008-10-29 14:10:00,77.92,79.0,77.86,78.7,13200.0,42.0884,42.6717,42.0559,42.5097,13200.0
2008-10-29 14:15:00,78.72,79.0,77.01,77.72,25800.0,42.5205,42.6717,41.5968,41.9803,25800.0
2008-10-29 14:20:00,77.6,78.44,76.24,76.27,36000.0,41.9155,42.3692,41.1809,41.1971,36000.0
2008-10-29 14:25:00,76.27,77.37,75.78,77.19,36800.0,41.1971,41.7913,40.9324,41.694,36800.0
2008-10-29 14:30:00,77.19,77.29,75.54,75.85,42600.0,41.694,41.7481,40.8028,40.9703,42600.0
2008-10-29 14:35:00,75.86,77.06,75.86,77.06,20000.0,40.9757,41.6238,40.9757,41.6238,20000.0
2008-10-29 14:40:00,77.0,78.06,77.0,77.57,22800.0,41.5914,42.164,41.5914,41.8993,22800.0
2008-10-29 14:45:00,77.5,78.09,77.19,78.09,18700.0,41.8615,42.1802,41.694,42.1802,18700.0
2008-10-29 14:50:00,77.87,77.87,76.83,76.85,16300.0,42.0614,42.0614,41.4996,41.5104,16300.0
2008-10-29 14:55:00,76.89,77.52,76.71,77.33,19800.0,41.532,41.8723,41.4348,41.7697,19800.0
2008-10-29 15:00:00,77.24,77.61,76.75,77.01,12100.0,41.7211,41.9209,41.4564,41.5968,12100.0
2008-10-29 15:05:00,76.91,77.59,76.64,76.65,15600.0,41.5428,41.9101,41.397,41.4024,15600.0
2008-10-29 15:10:00,76.65,77.77,76.37,77.62,16200.0,41.4024,42.0073,41.2511,41.9263,16200.0
2008-10-29 15:15:00,77.67,79.0,77.59,79.0,18500.0,41.9533,42.6717,41.9101,42.6717,18500.0
2008-10-29 15:20:00,79.0,79.78,78.84,79.27,54400.0,42.6717,43.093,42.5853,42.8176,54400.0
2008-10-29 15:25:00,79.26,79.58,78.6,78.67,28400.0,42.8122,42.985,42.4557,42.4935,28400.0
2008-10-29 15:30:00,78.6,79.27,77.68,78.19,45400.0,42.4557,42.8176,41.9587,42.2342,45400.0
2008-10-29 15:35:00,78.14,79.35,78.14,79.0,41100.0,42.2072,42.8608,42.2072,42.6717,41100.0
2008-10-29 15:40:00,79.12,80.46,79.12,80.32,78200.0,42.7365,43.4603,42.7365,43.3847,78200.0
2008-10-29 15:45:00,80.35,81.04,79.71,80.29,63100.0,43.4009,43.7736,43.0552,43.3685,63100.0
2008-10-29 15:50:00,80.39,80.51,78.02,78.5,92900.0,43.4225,43.4873,42.1424,42.4016,92900.0
2008-10-29 15:55:00,78.61,78.63,74.42,74.73,197200.0,42.4611,42.4719,40.1978,40.3653,197200.0
2008-10-30 09:30:00,78.25,79.8,78.07,78.28,26900.0,42.2666,43.1038,42.1694,42.2828,26900.0
2008-10-30 09:35:00,78.28,78.53,77.08,77.29,42000.0,42.2828,42.4178,41.6346,41.7481,42000.0
2008-10-30 09:40:00,77.25,78.33,77.18,77.96,20000.0,41.7265,42.3098,41.6886,42.11,20000.0
2008-10-30 09:45:00,77.99,78.02,77.0,77.0,20800.0,42.1262,42.1424,41.5914,41.5914,20800.0
2008-10-30 09:50:00,76.92,77.48,76.7,77.47,20800.0,41.5482,41.8507,41.4294,41.8453,20800.0
2008-10-30 09:55:00,77.34,77.59,76.58,77.14,21300.0,41.7751,41.9101,41.3646,41.667,21300.0
2008-10-30 10:00:00,77.14,77.37,76.6,76.91,13500.0,41.667,41.7913,41.3754,41.5428,13500.0
2008-10-30 10:05:00,76.94,77.5,76.92,77.26,31900.0,41.559,41.8615,41.5482,41.7319,31900.0
2008-10-30 10:10:00,77.26,77.77,77.23,77.25,19500.0,41.7319,42.0073,41.7157,41.7265,19500.0
2008-10-30 10:15:00,77.19,77.37,77.05,77.15,7900.0,41.694,41.7913,41.6184,41.6724,7900.0
2008-10-30 10:20:00,77.14,77.36,76.9,77.26,13900.0,41.667,41.7859,41.5374,41.7319,13900.0
2008-10-30 10:25:00,77.31,77.53,76.85,76.92,19800.0,41.7589,41.8777,41.5104,41.5482,19800.0
2008-10-30 10:30:00,76.92,77.35,76.84,77.27,17200.0,41.5482,41.7805,41.505,41.7373,17200.0
2008-10-30 10:35:00,77.09,77.21,76.58,76.76,27200.0,41.64,41.7049,41.3646,41.4618,27200.0
2008-10-30 10:40:00,76.83,76.83,76.25,76.34,32600.0,41.4996,41.4996,41.1863,41.2349,32600.0
2008-10-30 10:45:00,76.34,76.47,76.01,76.12,15300.0,41.2349,41.3051,41.0567,41.1161,15300.0
2008-10-30 10:50:00,76.18,76.54,76.15,76.51,17600.0,41.1485,41.343,41.1323,41.3267,17600.0
2008-10-30 10:55:00,76.5,76.66,76.0,76.0,14300.0,41.3213,41.4078,41.0513,41.0513,14300.0
2008-10-30 11:00:00,76.1,76.8,76.0,76.62,14200.0,41.1053,41.4834,41.0513,41.3862,14200.0
2008-10-30 11:05:00,76.62,76.77,76.4,76.76,12500.0,41.3862,41.4672,41.2673,41.4618,12500.0
2008-10-30 11:10:00,76.78,77.22,76.71,77.14,22400.0,41.4726,41.7103,41.4348,41.667,22400.0
2008-10-30 11:15:00,77.07,77.36,76.7,76.95,23700.0,41.6292,41.7859,41.4294,41.5644,23700.0
2008-10-30 11:20:00,76.91,77.26,76.84,76.95,18000.0,41.5428,41.7319,41.505,41.5644,18000.0
2008-10-30 11:25:00,76.96,76.96,76.31,76.55,20000.0,41.5698,41.5698,41.2187,41.3484,20000.0
2008-10-30 11:30:00,76.55,76.84,76.5,76.63,19100.0,41.3484,41.505,41.3213,41.3916,19100.0
2008-10-30 11:35:00,76.72,77.27,76.38,77.21,12200.0,41.4402,41.7373,41.2565,41.7049,12200.0
2008-10-30 11:40:00,77.2,77.46,77.0,77.44,25900.0,41.6995,41.8399,41.5914,41.8291,25900.0
2008-10-30 11:45:00,77.4,77.48,76.94,77.04,25900.0,41.8075,41.8507,41.559,41.613,25900.0
2008-10-30 11:50:00,76.98,77.01,76.14,76.46,19400.0,41.5806,41.5968,41.1269,41.2997,19400.0
2008-10-30 11:55:00,76.48,77.0,76.48,76.81,22900.0,41.3105,41.5914,41.3105,41.4888,22900.0
2008-10-30 12:00:00,76.71,77.02,76.65,77.0,24000.0,41.4348,41.6022,41.4024,41.5914,24000.0
2008-10-30 12:05:00,77.0,77.02,76.58,76.69,36900.0,41.5914,41.6022,41.3646,41.424,36900.0
2008-10-30 12:10:00,76.65,77.06,76.65,77.0,15800.0,41.4024,41.6238,41.4024,41.5914,15800.0
2008-10-30 12:15:00,77.0,77.0,76.6,76.92,21900.0,41.5914,41.5914,41.3754,41.5482,21900.0
2008-10-30 12:20:00,76.89,77.13,76.89,77.0,23000.0,41.532,41.6616,41.532,41.5914,23000.0
2008-10-30 12:25:00,77.07,77.07,76.6,76.73,23300.0,41.6292,41.6292,41.3754,41.4456,23300.0
2008-10-30 12:30:00,76.67,76.93,76.49,76.82,20900.0,41.4132,41.5536,41.3159,41.4942,20900.0
2008-10-30 12:35:00,76.82,76.87,76.41,76.43,14400.0,41.4942,41.5212,41.2727,41.2835,14400.0
2008-10-30 12:40:00,76.49,76.64,76.29,76.47,19000.0,41.3159,41.397,41.2079,41.3051,19000.0
2008-10-30 12:45:00,76.38,76.49,76.1,76.28,9500.0,41.2565,41.3159,41.1053,41.2025,9500.0
2008-10-30 12:50:00,76.31,76.42,76.06,76.17,12900.0,41.2187,41.2781,41.0837,41.1431,12900.0
2008-10-30 12:55:00,76.2,76.23,75.79,75.82,15900.0,41.1593,41.1755,40.9378,40.954,15900.0
2008-10-30 13:00:00,75.8,76.04,75.74,76.02,11700.0,40.9432,41.0729,40.9108,41.0621,11700.0
2008-10-30 13:05:00,76.02,76.41,75.97,76.35,9800.0,41.0621,41.2727,41.0351,41.2403,9800.0
2008-10-30 13:10:00,76.35,76.44,76.14,76.36,14000.0,41.2403,41.2889,41.1269,41.2457,14000.0
2008-10-30 13:15:00,76.43,76.71,76.2,76.55,15900.0,41.2835,41.4348,41.1593,41.3484,15900.0
2008-10-30 13:20:00,76.4,76.53,76.18,76.18,12100.0,41.2673,41.3376,41.1485,41.1485,12100.0
2008-10-30 13:25:00,76.26,76.53,75.95,75.95,12800.0,41.1917,41.3376,41.0243,41.0243,12800.0
2008-10-30 13:30:00,75.93,76.29,75.9,76.19,9600.0,41.0135,41.2079,40.9973,41.1539,9600.0
2008-10-30 13:35:00,76.29,76.34,75.97,76.28,7900.0,41.2079,41.2349,41.0351,41.2025,7900.0
2008-10-30 13:40:00,76.23,76.28,75.6,75.76,8800.0,41.1755,41.2025,40.8352,40.9216,8800.0
2008-10-30 13:45:00,75.71,75.83,75.69,75.78,4700.0,40.8946,40.9594,40.8838,40.9324,4700.0
2008-10-30 13:50:00,75.81,76.25,75.81,76.15,7300.0,40.9486,41.1863,40.9486,41.1323,7300.0
2008-10-30 13:55:00,76.19,76.71,76.16,76.6,12700.0,41.1539,41.4348,41.1377,41.3754,12700.0
2008-10-30 14:00:00,76.56,76.98,76.49,76.95,19400.0,41.3538,41.5806,41.3159,41.5644,19400.0
2008-10-30 14:05:00,76.95,77.27,76.9,76.96,40700.0,41.5644,41.7373,41.5374,41.5698,40700.0
2008-10-30 14:10:00,77.0,77.31,76.77,76.9,14400.0,41.5914,41.7589,41.4672,41.5374,14400.0
2008-10-30 14:15:00,76.9,77.13,76.78,76.88,21600.0,41.5374,41.6616,41.4726,41.5266,21600.0
2008-10-30 14:20:00,76.87,77.29,76.84,77.14,15700.0,41.5212,41.7481,41.505,41.667,15700.0
2008-10-30 14:25:00,77.23,77.32,77.04,77.15,19200.0,41.7157,41.7643,41.613,41.6724,19200.0
2008-10-30 14:30:00,77.24,77.29,76.94,77.03,27300.0,41.7211,41.7481,41.559,41.6076,27300.0
2008-10-30 14:35:00,77.06,77.31,76.76,76.93,21000.0,41.6238,41.7589,41.4618,41.5536,21000.0
2008-10-30 14:40:00,76.93,77.06,76.65,76.98,19000.0,41.5536,41.6238,41.4024,41.5806,19000.0
2008-10-30 14:45:00,76.93,77.25,76.76,77.2,16900.0,41.5536,41.7265,41.4618,41.6995,16900.0
2008-10-30 14:50:00,77.22,77.25,76.89,76.9,24300.0,41.7103,41.7265,41.532,41.5374,24300.0
2008-10-30 14:55:00,76.96,77.44,76.81,77.31,16500.0,41.5698,41.8291,41.4888,41.7589,16500.0
2008-10-30 15:00:00,77.31,77.38,76.9,77.21,18200.0,41.7589,41.7967,41.5374,41.7049,18200.0
2008-10-30 15:05:00,77.12,77.94,77.03,77.67,30300.0,41.6562,42.0992,41.6076,41.9533,30300.0
2008-10-30 15:10:00,77.69,77.74,77.21,77.22,18800.0,41.9641,41.9911,41.7049,41.7103,18800.0
2008-10-30 15:15:00,77.25,77.48,76.73,77.34,46200.0,41.7265,41.8507,41.4456,41.7751,46200.0
2008-10-30 15:20:00,77.37,77.62,76.81,77.57,35400.0,41.7913,41.9263,41.4888,41.8993,35400.0
2008-10-30 15:25:00,77.53,78.02,77.34,77.84,26500.0,41.8777,42.1424,41.7751,42.0451,26500.0
2008-10-30 15:30:00,77.96,78.19,77.35,77.66,44900.0,42.11,42.2342,41.7805,41.9479,44900.0
2008-10-30 15:35:00,77.69,77.95,77.02,77.53,34200.0,41.9641,42.1046,41.6022,41.8777,34200.0
2008-10-30 15:40:00,77.54,78.08,76.95,77.35,52000.0,41.8831,42.1748,41.5644,41.7805,52000.0
2008-10-30 15:45:00,77.39,77.98,77.13,77.82,40600.0,41.8021,42.1208,41.6616,42.0343,40600.0
2008-10-30 15:50:00,77.83,78.39,77.29,78.38,49700.0,42.0397,42.3422,41.7481,42.3368,49700.0
2008-10-30 15:55:00,78.39,79.52,78.35,79.19,118500.0,42.3422,42.9526,42.3206,42.7743,118500.0
2008-10-31 09:30:00,78.1,79.05,77.66,78.24,27100.0,42.1856,42.6987,41.9479,42.2612,27100.0
2008-10-31 09:35:00,78.24,78.26,77.61,78.07,24100.0,42.2612,42.272,41.9209,42.1694,24100.0
2008-10-31 09:40:00,78.07,78.29,77.69,77.69,28500.0,42.1694,42.2882,41.9641,41.9641,28500.0
2008-10-31 09:45:00,77.68,77.81,77.02,77.13,39000.0,41.9587,42.0289,41.6022,41.6616,39000.0
2008-10-31 09:50:00,77.16,77.21,76.86,77.08,41600.0,41.6778,41.7049,41.5158,41.6346,41600.0
2008-10-31 09:55:00,77.14,77.44,76.89,77.31,24600.0,41.667,41.8291,41.532,41.7589,24600.0
2008-10-31 10:00:00,77.32,78.15,77.32,77.99,23400.0,41.7643,42.2126,41.7643,42.1262,23400.0
2008-10-31 10:05:00,78.09,78.11,77.47,78.0,19800.0,42.1802,42.191,41.8453,42.1316,19800.0
2008-10-31 10:10:00,78.15,78.38,77.9,78.32,12900.0,42.2126,42.3368,42.0776,42.3044,12900.0
2008-10-31 10:15:00,78.26,78.76,78.05,78.75,11300.0,42.272,42.5421,42.1586,42.5367,11300.0
2008-10-31 10:20:00,78.75,79.36,78.75,79.26,11600.0,42.5367,42.8662,42.5367,42.8122,11600.0
2008-10-31 10:25:00,79.24,79.34,79.01,79.17,15000.0,42.8014,42.8554,42.6771,42.7635,15000.0
2008-10-31 10:30:00,79.18,79.82,79.18,79.6,16000.0,42.7689,43.1146,42.7689,42.9958,16000.0
2008-10-31 10:35:00,79.55,79.59,78.71,78.71,18500.0,42.9688,42.9904,42.5151,42.5151,18500.0
2008-10-31 10:40:00,78.69,78.96,78.56,78.96,13800.0,42.5043,42.6501,42.4341,42.6501,13800.0
2008-10-31 10:45:00,79.0,79.19,78.6,78.96,13300.0,42.6717,42.7743,42.4557,42.6501,13300.0
2008-10-31 10:50:00,78.97,79.11,78.86,79.11,8300.0,42.6555,42.7311,42.5961,42.7311,8300.0
2008-10-31 10:55:00,79.11,79.32,78.76,79.32,17100.0,42.7311,42.8446,42.5421,42.8446,17100.0
2008-10-31 11:00:00,79.24,79.9,79.23,79.56,24700.0,42.8014,43.1579,42.796,42.9742,24700.0
2008-10-31 11:05:00,79.63,79.93,79.5,79.69,12200.0,43.012,43.1741,42.9418,43.0444,12200.0
2008-10-31 11:10:00,79.75,79.8,79.52,79.71,8600.0,43.0768,43.1038,42.9526,43.0552,8600.0
2008-10-31 11:15:00,79.75,80.28,79.65,80.27,22100.0,43.0768,43.3631,43.0228,43.3577,22100.0
2008-10-31 11:20:00,80.24,80.49,80.05,80.38,9300.0,43.3415,43.4765,43.2389,43.4171,9300.0
2008-10-31 11:25:00,80.36,80.5,80.2,80.45,6800.0,43.4063,43.4819,43.3199,43.4549,6800.0
2008-10-31 11:30:00,80.32,80.52,79.97,80.12,7700.0,43.3847,43.4927,43.1957,43.2767,7700.0
2008-10-31 11:35:00,80.12,80.55,80.04,80.42,13900.0,43.2767,43.5089,43.2335,43.4387,13900.0
2008-10-31 11:40:00,80.46,80.6,80.17,80.59,9200.0,43.4603,43.536,43.3037,43.5306,9200.0
2008-10-31 11:45:00,80.64,80.81,80.02,80.35,18700.0,43.5576,43.6494,43.2227,43.4009,18700.0
2008-10-31 11:50:00,80.43,80.85,80.35,80.77,22800.0,43.4441,43.671,43.4009,43.6278,22800.0
2008-10-31 11:55:00,80.79,80.86,80.41,80.76,9400.0,43.6386,43.6764,43.4333,43.6224,9400.0
2008-10-31 12:00:00,80.71,80.81,80.48,80.67,9900.0,43.5954,43.6494,43.4711,43.5738,9900.0
2008-10-31 12:05:00,80.59,80.71,80.25,80.66,15100.0,43.5306,43.5954,43.3469,43.5684,15100.0
2008-10-31 12:10:00,80.71,80.73,80.34,80.34,8000.0,43.5954,43.6062,43.3955,43.3955,8000.0
2008-10-31 12:15:00,80.41,80.56,80.05,80.35,14800.0,43.4333,43.5143,43.2389,43.4009,14800.0
2008-10-31 12:20:00,80.3,80.47,79.75,79.95,40700.0,43.3739,43.4657,43.0768,43.1849,40700.0
2008-10-31 12:25:00,79.97,80.13,79.43,79.45,21900.0,43.1957,43.2821,42.904,42.9148,21900.0
2008-10-31 12:30:00,79.46,79.76,79.4,79.66,8600.0,42.9202,43.0822,42.8878,43.0282,8600.0
2008-10-31 12:35:00,79.67,79.98,79.36,79.98,8900.0,43.0336,43.2011,42.8662,43.2011,8900.0
2008-10-31 12:40:00,80.04,80.11,79.75,80.03,11600.0,43.2335,43.2713,43.0768,43.2281,11600.0
2008-10-31 12:45:00,80.02,80.5,79.71,80.21,18000.0,43.2227,43.4819,43.0552,43.3253,18000.0
2008-10-31 12:50:00,80.3,80.75,80.19,80.75,8500.0,43.3739,43.617,43.3145,43.617,8500.0
2008-10-31 12:55:00,80.73,80.76,80.33,80.36,17200.0,43.6062,43.6224,43.3901,43.4063,17200.0
2008-10-31 13:00:00,80.35,80.83,80.07,80.82,30900.0,43.4009,43.6602,43.2497,43.6548,30900.0
2008-10-31 13:05:00,80.86,81.19,80.75,80.75,10600.0,43.6764,43.8546,43.617,43.617,10600.0
2008-10-31 13:10:00,80.75,81.2,80.68,81.02,6300.0,43.617,43.86,43.5792,43.7628,6300.0
2008-10-31 13:15:00,81.07,81.18,80.5,80.78,29900.0,43.7898,43.8492,43.4819,43.6332,29900.0
2008-10-31 13:20:00,80.78,81.51,80.69,81.37,27100.0,43.6332,44.0275,43.5846,43.9519,27100.0
2008-10-31 13:25:00,81.3,81.41,80.99,81.37,11600.0,43.9141,43.9735,43.7466,43.9519,11600.0
2008-10-31 13:30:00,81.31,81.83,81.28,81.8,18300.0,43.9195,44.2003,43.9033,44.1841,18300.0
2008-10-31 13:35:00,81.84,81.9,81.2,81.54,27800.0,44.2057,44.2381,43.86,44.0437,27800.0
2008-10-31 13:40:00,81.51,81.71,81.19,81.51,36700.0,44.0275,44.1355,43.8546,44.0275,36700.0
2008-10-31 13:45:00,81.54,81.68,81.43,81.5,14300.0,44.0437,44.1193,43.9843,44.0221,14300.0
2008-10-31 13:50:00,81.53,81.63,81.35,81.5,9500.0,44.0383,44.0923,43.9411,44.0221,9500.0
2008-10-31 13:55:00,81.5,81.9,81.39,81.84,16400.0,44.0221,44.2381,43.9627,44.2057,16400.0
2008-10-31 14:00:00,81.77,81.98,81.44,81.7,13000.0,44.1679,44.2814,43.9897,44.1301,13000.0
2008-10-31 14:05:00,81.85,82.08,81.8,81.85,17000.0,44.2111,44.3354,44.1841,44.2111,17000.0
2008-10-31 14:10:00,81.83,81.93,81.51,81.51,10500.0,44.2003,44.2544,44.0275,44.0275,10500.0
2008-10-31 14:15:00,81.57,81.61,81.1,81.34,29600.0,44.0599,44.0815,43.806,43.9357,29600.0
2008-10-31 14:20:00,81.28,81.54,81.2,81.44,16700.0,43.9033,44.0437,43.86,43.9897,16700.0
2008-10-31 14:25:00,81.38,81.79,81.28,81.76,12200.0,43.9573,44.1787,43.9033,44.1625,12200.0
2008-10-31 14:30:00,81.8,81.99,81.16,81.9,23500.0,44.1841,44.2868,43.8384,44.2381,23500.0
2008-10-31 14:35:00,81.86,82.32,81.83,82.22,34800.0,44.2165,44.465,44.2003,44.411,34800.0
2008-10-31 14:40:00,82.21,82.23,81.86,81.95,18100.0,44.4056,44.4164,44.2165,44.2652,18100.0
2008-10-31 14:45:00,81.96,82.12,81.6,81.93,7300.0,44.2706,44.357,44.0761,44.2544,7300.0
2008-10-31 14:50:00,82.02,82.39,81.8,82.0,32900.0,44.303,44.5028,44.1841,44.2922,32900.0
2008-10-31 14:55:00,82.01,82.35,81.85,82.33,15800.0,44.2976,44.4812,44.2111,44.4704,15800.0
2008-10-31 15:00:00,82.4,83.01,82.4,82.51,15500.0,44.5082,44.8377,44.5082,44.5676,15500.0
2008-10-31 15:05:00,82.52,83.11,82.15,83.04,29300.0,44.573,44.8917,44.3732,44.8539,29300.0
2008-10-31 15:10:00,83.09,83.16,82.19,82.39,28500.0,44.8809,44.9187,44.3948,44.5028,28500.0
2008-10-31 15:15:00,82.3,82.37,81.74,81.76,29800.0,44.4542,44.492,44.1517,44.1625,29800.0
2008-10-31 15:20:00,81.77,83.01,81.56,82.8,44200.0,44.1679,44.8377,44.0545,44.7243,44200.0
2008-10-31 15:25:00,82.95,83.02,82.03,82.52,28000.0,44.8053,44.8431,44.3084,44.573,28000.0
2008-10-31 15:30:00,82.52,83.07,82.19,82.74,31800.0,44.573,44.8701,44.3948,44.6919,31800.0
2008-10-31 15:35:00,82.78,83.04,82.72,82.94,32400.0,44.7135,44.8539,44.6811,44.7999,32400.0
2008-10-31 15:40:00,83.02,83.77,81.8,82.87,112000.0,44.8431,45.2482,44.1841,44.7621,112000.0
2008-10-31 15:45:00,82.86,83.62,82.78,82.8,96000.0,44.7567,45.1672,44.7135,44.7243,96000.0
2008-10-31 15:50:00,82.85,83.08,82.5,83.08,152100.0,44.7513,44.8755,44.5622,44.8755,152100.0
2008-10-31 15:55:00,83.03,84.89,82.97,84.26,307000.0,44.8485,45.8532,44.8161,45.5129,307000.0
2008-11-03 09:30:00,81.78,82.67,81.21,81.99,57200.0,44.1733,44.6541,43.8654,44.2868,57200.0
2008-11-03 09:35:00,81.89,82.47,81.83,81.91,33800.0,44.2327,44.546,44.2003,44.2435,33800.0
2008-11-03 09:40:00,82.01,82.34,82.0,82.18,11100.0,44.2976,44.4758,44.2922,44.3894,11100.0
2008-11-03 09:45:00,82.15,82.29,81.62,81.99,18100.0,44.3732,44.4488,44.0869,44.2868,18100.0
2008-11-03 09:50:00,81.98,81.98,80.98,81.18,24200.0,44.2814,44.2814,43.7412,43.8492,24200.0
2008-11-03 09:55:00,81.03,81.19,80.15,80.22,19700.0,43.7682,43.8546,43.2929,43.3307,19700.0
2008-11-03 10:00:00,80.17,80.6,79.53,79.9,33100.0,43.3037,43.536,42.958,43.1579,33100.0
2008-11-03 10:05:00,79.77,80.18,79.52,80.18,29000.0,43.0876,43.3091,42.9526,43.3091,29000.0
2008-11-03 10:10:00,80.12,80.48,79.81,80.13,78800.0,43.2767,43.4711,43.1092,43.2821,78800.0
2008-11-03 10:15:00,80.2,80.25,79.19,79.57,44300.0,43.3199,43.3469,42.7743,42.9796,44300.0
2008-11-03 10:20:00,79.48,79.61,78.68,78.97,32400.0,42.931,43.0012,42.4989,42.6555,32400.0
2008-11-03 10:25:00,78.9,79.03,78.57,78.77,23800.0,42.6177,42.6879,42.4395,42.5475,23800.0
2008-11-03 10:30:00,78.78,78.99,78.42,78.99,24300.0,42.5529,42.6663,42.3584,42.6663,24300.0
2008-11-03 10:35:00,79.02,79.57,78.91,79.57,12400.0,42.6825,42.9796,42.6231,42.9796,12400.0
2008-11-03 10:40:00,79.59,79.87,79.52,79.53,9700.0,42.9904,43.1416,42.9526,42.958,9700.0
2008-11-03 10:45:00,79.56,80.1,79.5,80.1,11900.0,42.9742,43.2659,42.9418,43.2659,11900.0
2008-11-03 10:50:00,79.92,80.05,79.58,79.9,13700.0,43.1687,43.2389,42.985,43.1579,13700.0
2008-11-03 10:55:00,79.89,80.08,79.63,79.99,14200.0,43.1524,43.2551,43.012,43.2065,14200.0
2008-11-03 11:00:00,79.96,80.25,79.96,80.24,23100.0,43.1903,43.3469,43.1903,43.3415,23100.0
2008-11-03 11:05:00,80.27,80.58,80.27,80.4,15500.0,43.3577,43.5252,43.3577,43.4279,15500.0
2008-11-03 11:10:00,80.44,80.52,80.19,80.19,6000.0,43.4495,43.4927,43.3145,43.3145,6000.0
2008-11-03 11:15:00,80.19,80.46,79.98,80.4,8900.0,43.3145,43.4603,43.2011,43.4279,8900.0
2008-11-03 11:20:00,80.52,80.88,80.52,80.6,18800.0,43.4927,43.6872,43.4927,43.536,18800.0
2008-11-03 11:25:00,80.6,80.9,80.59,80.84,8300.0,43.536,43.698,43.5306,43.6656,8300.0
2008-11-03 11:30:00,80.77,80.98,80.76,80.98,6600.0,43.6278,43.7412,43.6224,43.7412,6600.0
2008-11-03 11:35:00,80.93,81.01,80.84,80.84,11200.0,43.7142,43.7574,43.6656,43.6656,11200.0
2008-11-03 11:40:00,80.92,81.2,80.84,80.95,18300.0,43.7088,43.86,43.6656,43.725,18300.0
2008-11-03 11:45:00,80.94,81.07,80.89,80.89,5700.0,43.7196,43.7898,43.6926,43.6926,5700.0
2008-11-03 11:50:00,80.94,81.02,80.84,80.96,6200.0,43.7196,43.7628,43.6656,43.7304,6200.0
2008-11-03 11:55:00,80.96,81.16,80.93,81.04,33600.0,43.7304,43.8384,43.7142,43.7736,33600.0
2008-11-03 12:00:00,81.04,81.04,80.9,81.03,16800.0,43.7736,43.7736,43.698,43.7682,16800.0
2008-11-03 12:05:00,81.1,81.1,80.92,80.92,2800.0,43.806,43.806,43.7088,43.7088,2800.0
2008-11-03 12:10:00,80.92,81.36,80.9,81.28,8500.0,43.7088,43.9465,43.698,43.9033,8500.0
2008-11-03 12:15:00,81.28,81.54,81.16,81.3,6000.0,43.9033,44.0437,43.8384,43.9141,6000.0
2008-11-03 12:20:00,81.25,81.37,81.11,81.27,12500.0,43.8871,43.9519,43.8114,43.8979,12500.0
2008-11-03 12:25:00,81.31,81.67,81.21,81.21,14400.0,43.9195,44.1139,43.8654,43.8654,14400.0
2008-11-03 12:30:00,81.25,81.3,81.13,81.22,14200.0,43.8871,43.9141,43.8222,43.8708,14200.0
2008-11-03 12:35:00,81.28,81.32,81.11,81.12,7400.0,43.9033,43.9249,43.8114,43.8168,7400.0
2008-11-03 12:40:00,81.16,81.16,80.69,80.84,7300.0,43.8384,43.8384,43.5846,43.6656,7300.0
2008-11-03 12:45:00,80.84,80.95,80.74,80.74,5400.0,43.6656,43.725,43.6116,43.6116,5400.0
2008-11-03 12:50:00,80.68,80.9,80.64,80.9,1900.0,43.5792,43.698,43.5576,43.698,1900.0
2008-11-03 12:55:00,80.9,81.2,80.83,81.17,11300.0,43.698,43.86,43.6602,43.8438,11300.0
2008-11-03 13:00:00,81.17,81.34,81.14,81.24,5200.0,43.8438,43.9357,43.8276,43.8817,5200.0
2008-11-03 13:05:00,81.13,81.18,80.95,81.16,5900.0,43.8222,43.8492,43.725,43.8384,5900.0
2008-11-03 13:10:00,81.16,81.38,81.15,81.16,7400.0,43.8384,43.9573,43.833,43.8384,7400.0
2008-11-03 13:15:00,81.15,81.17,80.9,81.07,12400.0,43.833,43.8438,43.698,43.7898,12400.0
2008-11-03 13:20:00,80.96,81.1,80.96,81.0,2700.0,43.7304,43.806,43.7304,43.752,2700.0
2008-11-03 13:25:00,81.08,81.15,80.93,80.93,6900.0,43.7952,43.833,43.7142,43.7142,6900.0
2008-11-03 13:30:00,80.99,80.99,80.65,80.65,5400.0,43.7466,43.7466,43.563,43.563,5400.0
2008-11-03 13:35:00,80.61,80.95,80.48,80.66,12300.0,43.5414,43.725,43.4711,43.5684,12300.0
2008-11-03 13:40:00,80.66,80.71,80.23,80.27,5200.0,43.5684,43.5954,43.3361,43.3577,5200.0
2008-11-03 13:45:00,80.33,80.38,80.12,80.13,10700.0,43.3901,43.4171,43.2767,43.2821,10700.0
2008-11-03 13:50:00,80.19,80.37,80.19,80.3,3800.0,43.3145,43.4117,43.3145,43.3739,3800.0
2008-11-03 13:55:00,80.36,80.36,80.03,80.07,9200.0,43.4063,43.4063,43.2281,43.2497,9200.0
2008-11-03 14:00:00,80.07,80.15,79.75,79.82,25600.0,43.2497,43.2929,43.0768,43.1146,25600.0
2008-11-03 14:05:00,79.8,80.25,79.79,80.21,12400.0,43.1038,43.3469,43.0984,43.3253,12400.0
2008-11-03 14:10:00,80.26,80.56,80.23,80.29,10900.0,43.3523,43.5143,43.3361,43.3685,10900.0
2008-11-03 14:15:00,80.29,80.32,79.73,79.79,11300.0,43.3685,43.3847,43.066,43.0984,11300.0
2008-11-03 14:20:00,79.78,80.19,79.73,80.19,5800.0,43.093,43.3145,43.066,43.3145,5800.0
2008-11-03 14:25:00,80.2,80.39,80.1,80.39,3700.0,43.3199,43.4225,43.2659,43.4225,3700.0
2008-11-03 14:30:00,80.34,80.36,79.89,79.89,8800.0,43.3955,43.4063,43.1524,43.1524,8800.0
2008-11-03 14:35:00,79.9,80.16,79.89,80.12,4100.0,43.1579,43.2983,43.1524,43.2767,4100.0
2008-11-03 14:40:00,80.1,80.12,79.92,80.01,7100.0,43.2659,43.2767,43.1687,43.2173,7100.0
2008-11-03 14:45:00,80.04,80.3,80.04,80.17,7400.0,43.2335,43.3739,43.2335,43.3037,7400.0
2008-11-03 14:50:00,80.19,80.25,80.0,80.24,13300.0,43.3145,43.3469,43.2119,43.3415,13300.0
2008-11-03 14:55:00,80.22,80.41,79.73,79.74,13100.0,43.3307,43.4333,43.066,43.0714,13100.0
2008-11-03 15:00:00,79.75,80.01,79.52,79.52,13700.0,43.0768,43.2173,42.9526,42.9526,13700.0
2008-11-03 15:05:00,79.5,79.92,79.47,79.85,10300.0,42.9418,43.1687,42.9256,43.1308,10300.0
2008-11-03 15:10:00,79.88,80.13,79.85,79.87,5800.0,43.147,43.2821,43.1308,43.1416,5800.0
2008-11-03 15:15:00,79.84,80.23,79.82,80.23,7500.0,43.1254,43.3361,43.1146,43.3361,7500.0
2008-11-03 15:20:00,80.23,80.32,79.85,80.19,15400.0,43.3361,43.3847,43.1308,43.3145,15400.0
2008-11-03 15:25:00,80.18,80.55,80.14,80.49,14800.0,43.3091,43.5089,43.2875,43.4765,14800.0
2008-11-03 15:30:00,80.47,80.58,80.17,80.31,16500.0,43.4657,43.5252,43.3037,43.3793,16500.0
2008-11-03 15:35:00,80.4,80.67,80.35,80.4,12100.0,43.4279,43.5738,43.4009,43.4279,12100.0
2008-11-03 15:40:00,80.36,80.8,80.32,80.66,20100.0,43.4063,43.644,43.3847,43.5684,20100.0
2008-11-03 15:45:00,80.65,80.95,80.6,80.9,50900.0,43.563,43.725,43.536,43.698,50900.0
2008-11-03 15:50:00,80.83,80.92,80.68,80.85,27500.0,43.6602,43.7088,43.5792,43.671,27500.0
2008-11-03 15:55:00,80.85,80.85,79.45,79.65,143500.0,43.671,43.671,42.9148,43.0228,143500.0
2008-11-04 09:30:00,80.9,82.62,80.9,82.5,60400.0,43.698,44.6271,43.698,44.5622,60400.0
2008-11-04 09:35:00,82.51,82.65,81.78,81.86,30700.0,44.5676,44.6433,44.1733,44.2165,30700.0
2008-11-04 09:40:00,81.76,82.24,81.37,81.71,46200.0,44.1625,44.4218,43.9519,44.1355,46200.0
2008-11-04 09:45:00,81.57,81.79,81.1,81.34,35100.0,44.0599,44.1787,43.806,43.9357,35100.0
2008-11-04 09:50:00,81.35,81.35,80.98,81.11,43200.0,43.9411,43.9411,43.7412,43.8114,43200.0
2008-11-04 09:55:00,81.11,81.11,80.27,80.7,20500.0,43.8114,43.8114,43.3577,43.59,20500.0
2008-11-04 10:00:00,80.55,81.15,80.43,80.96,23600.0,43.5089,43.833,43.4441,43.7304,23600.0
2008-11-04 10:05:00,80.91,81.0,80.65,80.87,9300.0,43.7034,43.752,43.563,43.6818,9300.0
2008-11-04 10:10:00,80.98,81.15,80.8,80.91,10300.0,43.7412,43.833,43.644,43.7034,10300.0
2008-11-04 10:15:00,81.0,81.6,81.0,81.6,20100.0,43.752,44.0761,43.752,44.0761,20100.0
2008-11-04 10:20:00,81.65,81.75,81.4,81.68,10500.0,44.1031,44.1571,43.9681,44.1193,10500.0
2008-11-04 10:25:00,81.61,81.77,81.15,81.53,54600.0,44.0815,44.1679,43.833,44.0383,54600.0
2008-11-04 10:30:00,81.57,81.77,81.2,81.27,30200.0,44.0599,44.1679,43.86,43.8979,30200.0
2008-11-04 10:35:00,81.28,81.77,81.2,81.77,18800.0,43.9033,44.1679,43.86,44.1679,18800.0
2008-11-04 10:40:00,81.71,81.75,81.26,81.47,10100.0,44.1355,44.1571,43.8925,44.0059,10100.0
2008-11-04 10:45:00,81.4,81.72,81.37,81.58,8600.0,43.9681,44.1409,43.9519,44.0653,8600.0
2008-11-04 10:50:00,81.53,82.22,81.5,82.12,35000.0,44.0383,44.411,44.0221,44.357,35000.0
2008-11-04 10:55:00,82.1,82.42,81.88,82.36,14400.0,44.3462,44.519,44.2273,44.4866,14400.0
2008-11-04 11:00:00,82.42,83.05,82.37,82.93,16200.0,44.519,44.8593,44.492,44.7945,16200.0
2008-11-04 11:05:00,82.93,83.0,82.5,82.63,13400.0,44.7945,44.8323,44.5622,44.6325,13400.0
2008-11-04 11:10:00,82.63,82.75,82.35,82.68,15000.0,44.6325,44.6973,44.4812,44.6595,15000.0
2008-11-04 11:15:00,82.73,83.01,82.61,82.61,16800.0,44.6865,44.8377,44.6217,44.6217,16800.0
2008-11-04 11:20:00,82.61,82.64,82.18,82.2,14900.0,44.6217,44.6379,44.3894,44.4002,14900.0
2008-11-04 11:25:00,82.2,82.54,82.17,82.44,7000.0,44.4002,44.5838,44.384,44.5298,7000.0
2008-11-04 11:30:00,82.44,82.54,81.92,82.1,13600.0,44.5298,44.5838,44.249,44.3462,13600.0
2008-11-04 11:35:00,82.1,82.2,81.87,82.05,11300.0,44.3462,44.4002,44.2219,44.3192,11300.0
2008-11-04 11:40:00,82.05,82.5,81.98,82.45,10600.0,44.3192,44.5622,44.2814,44.5352,10600.0
2008-11-04 11:45:00,82.37,82.44,82.1,82.26,11400.0,44.492,44.5298,44.3462,44.4326,11400.0
2008-11-04 11:50:00,82.32,82.41,82.21,82.35,10600.0,44.465,44.5136,44.4056,44.4812,10600.0
2008-11-04 11:55:00,82.35,82.6,82.28,82.39,11400.0,44.4812,44.6163,44.4434,44.5028,11400.0
2008-11-04 12:00:00,82.48,82.51,82.0,82.0,14000.0,44.5514,44.5676,44.2922,44.2922,14000.0
2008-11-04 12:05:00,82.07,82.27,81.77,82.27,8100.0,44.33,44.438,44.1679,44.438,8100.0
2008-11-04 12:10:00,82.22,82.6,82.16,82.48,16000.0,44.411,44.6163,44.3786,44.5514,16000.0
2008-11-04 12:15:00,82.46,82.49,82.28,82.39,8100.0,44.5406,44.5568,44.4434,44.5028,8100.0
2008-11-04 12:20:00,82.33,82.44,82.31,82.41,4300.0,44.4704,44.5298,44.4596,44.5136,4300.0
2008-11-04 12:25:00,82.42,82.48,82.18,82.18,7500.0,44.519,44.5514,44.3894,44.3894,7500.0
2008-11-04 12:30:00,82.16,82.16,81.86,81.98,6300.0,44.3786,44.3786,44.2165,44.2814,6300.0
2008-11-04 12:35:00,81.98,82.1,81.81,81.94,12600.0,44.2814,44.3462,44.1895,44.2598,12600.0
2008-11-04 12:40:00,81.97,81.97,81.52,81.66,21600.0,44.276,44.276,44.0329,44.1085,21600.0
2008-11-04 12:45:00,81.6,81.93,81.54,81.93,8900.0,44.0761,44.2544,44.0437,44.2544,8900.0
2008-11-04 12:50:00,81.98,82.26,81.85,82.22,15200.0,44.2814,44.4326,44.2111,44.411,15200.0
2008-11-04 12:55:00,82.22,82.4,81.96,82.4,8300.0,44.411,44.5082,44.2706,44.5082,8300.0
2008-11-04 13:00:00,82.44,82.44,82.22,82.34,11000.0,44.5298,44.5298,44.411,44.4758,11000.0
2008-11-04 13:05:00,82.29,82.43,82.25,82.43,5200.0,44.4488,44.5244,44.4272,44.5244,5200.0
2008-11-04 13:10:00,82.42,82.48,82.2,82.47,36200.0,44.519,44.5514,44.4002,44.546,36200.0
2008-11-04 13:15:00,82.47,82.6,82.33,82.51,21000.0,44.546,44.6163,44.4704,44.5676,21000.0
2008-11-04 13:20:00,82.49,82.63,82.39,82.56,39200.0,44.5568,44.6325,44.5028,44.5946,39200.0
2008-11-04 13:25:00,82.56,82.84,82.53,82.81,14600.0,44.5946,44.7459,44.5784,44.7297,14600.0
2008-11-04 13:30:00,82.78,82.8,82.39,82.54,10700.0,44.7135,44.7243,44.5028,44.5838,10700.0
2008-11-04 13:35:00,82.61,83.07,82.53,82.99,18900.0,44.6217,44.8701,44.5784,44.8269,18900.0
2008-11-04 13:40:00,83.0,83.06,82.77,82.84,17400.0,44.8323,44.8647,44.7081,44.7459,17400.0
2008-11-04 13:45:00,82.8,83.12,82.8,82.92,11900.0,44.7243,44.8971,44.7243,44.7891,11900.0
2008-11-04 13:50:00,82.87,82.93,82.7,82.83,7100.0,44.7621,44.7945,44.6703,44.7405,7100.0
2008-11-04 13:55:00,82.82,83.14,82.74,82.87,15400.0,44.7351,44.9079,44.6919,44.7621,15400.0
2008-11-04 14:00:00,82.85,82.87,82.36,82.48,8300.0,44.7513,44.7621,44.4866,44.5514,8300.0
2008-11-04 14:05:00,82.49,82.52,82.1,82.27,10800.0,44.5568,44.573,44.3462,44.438,10800.0
2008-11-04 14:10:00,82.37,82.7,82.27,82.5,23300.0,44.492,44.6703,44.438,44.5622,23300.0
2008-11-04 14:15:00,82.57,82.57,82.28,82.43,18600.0,44.6,44.6,44.4434,44.5244,18600.0
2008-11-04 14:20:00,82.4,82.4,82.16,82.16,12600.0,44.5082,44.5082,44.3786,44.3786,12600.0
2008-11-04 14:25:00,82.24,82.61,82.16,82.55,16900.0,44.4218,44.6217,44.3786,44.5892,16900.0
2008-11-04 14:30:00,82.51,82.61,82.2,82.3,9500.0,44.5676,44.6217,44.4002,44.4542,9500.0
2008-11-04 14:35:00,82.23,82.35,82.04,82.15,20000.0,44.4164,44.4812,44.3138,44.3732,20000.0
2008-11-04 14:40:00,82.2,82.42,81.9,81.98,14200.0,44.4002,44.519,44.2381,44.2814,14200.0
2008-11-04 14:45:00,81.98,82.02,81.69,81.75,11900.0,44.2814,44.303,44.1247,44.1571,11900.0
2008-11-04 14:50:00,81.75,81.75,81.35,81.35,13600.0,44.1571,44.1571,43.9411,43.9411,13600.0
2008-11-04 14:55:00,81.38,81.83,81.29,81.81,15800.0,43.9573,44.2003,43.9087,44.1895,15800.0
2008-11-04 15:00:00,81.75,81.89,81.15,81.3,12500.0,44.1571,44.2327,43.833,43.9141,12500.0
2008-11-04 15:05:00,81.28,81.63,81.27,81.38,16200.0,43.9033,44.0923,43.8979,43.9573,16200.0
2008-11-04 15:10:00,81.35,82.11,81.35,82.0,10600.0,43.9411,44.3516,43.9411,44.2922,10600.0
2008-11-04 15:15:00,82.03,82.22,81.86,81.96,28700.0,44.3084,44.411,44.2165,44.2706,28700.0
2008-11-04 15:20:00,81.92,82.09,81.75,82.02,18200.0,44.249,44.3408,44.1571,44.303,18200.0
2008-11-04 15:25:00,82.02,82.03,81.7,81.75,10300.0,44.303,44.3084,44.1301,44.1571,10300.0
2008-11-04 15:30:00,81.79,82.09,81.77,81.96,38200.0,44.1787,44.3408,44.1679,44.2706,38200.0
2008-11-04 15:35:00,82.02,82.24,81.85,82.2,30100.0,44.303,44.4218,44.2111,44.4002,30100.0
2008-11-04 15:40:00,82.24,82.83,82.17,82.52,94900.0,44.4218,44.7405,44.384,44.573,94900.0
2008-11-04 15:45:00,82.52,82.78,82.34,82.61,63700.0,44.573,44.7135,44.4758,44.6217,63700.0
2008-11-04 15:50:00,82.56,82.81,82.2,82.67,60200.0,44.5946,44.7297,44.4002,44.6541,60200.0
2008-11-04 15:55:00,82.69,84.42,82.62,83.81,223400.0,44.6649,45.5993,44.6271,45.2698,223400.0
2008-11-05 09:30:00,82.15,82.27,80.17,80.5,41700.0,44.3732,44.438,43.3037,43.4819,41700.0
2008-11-05 09:35:00,80.52,81.5,80.52,81.22,22500.0,43.4927,44.0221,43.4927,43.8708,22500.0
2008-11-05 09:40:00,81.42,81.68,80.91,81.19,35700.0,43.9789,44.1193,43.7034,43.8546,35700.0
2008-11-05 09:45:00,81.06,81.34,79.95,80.28,40900.0,43.7844,43.9357,43.1849,43.3631,40900.0
2008-11-05 09:50:00,80.16,80.28,79.41,79.49,26200.0,43.2983,43.3631,42.8932,42.9364,26200.0
2008-11-05 09:55:00,79.48,79.7,79.02,79.7,60500.0,42.931,43.0498,42.6825,43.0498,60500.0
2008-11-05 10:00:00,79.53,80.09,79.27,79.85,21900.0,42.958,43.2605,42.8176,43.1308,21900.0
2008-11-05 10:05:00,79.82,80.81,79.75,80.81,20700.0,43.1146,43.6494,43.0768,43.6494,20700.0
2008-11-05 10:10:00,80.69,80.74,80.28,80.48,46600.0,43.5846,43.6116,43.3631,43.4711,46600.0
2008-11-05 10:15:00,80.45,80.84,80.39,80.75,18700.0,43.4549,43.6656,43.4225,43.617,18700.0
2008-11-05 10:20:00,80.7,81.25,80.7,81.0,26500.0,43.59,43.8871,43.59,43.752,26500.0
2008-11-05 10:25:00,80.96,81.25,80.89,81.22,12300.0,43.7304,43.8871,43.6926,43.8708,12300.0
2008-11-05 10:30:00,81.22,81.4,80.89,80.97,28200.0,43.8708,43.9681,43.6926,43.7358,28200.0
2008-11-05 10:35:00,81.03,81.2,80.65,80.7,24300.0,43.7682,43.86,43.563,43.59,24300.0
2008-11-05 10:40:00,80.82,81.04,80.64,80.7,16900.0,43.6548,43.7736,43.5576,43.59,16900.0
2008-11-05 10:45:00,80.71,81.15,80.61,80.86,28400.0,43.5954,43.833,43.5414,43.6764,28400.0
2008-11-05 10:50:00,80.87,80.87,80.44,80.55,14200.0,43.6818,43.6818,43.4495,43.5089,14200.0
2008-11-05 10:55:00,80.56,80.62,80.15,80.61,17000.0,43.5143,43.5468,43.2929,43.5414,17000.0
2008-11-05 11:00:00,80.57,80.79,80.49,80.7,9800.0,43.5198,43.6386,43.4765,43.59,9800.0
2008-11-05 11:05:00,80.7,80.91,80.47,80.69,21700.0,43.59,43.7034,43.4657,43.5846,21700.0
2008-11-05 11:10:00,80.75,81.31,80.68,81.24,18600.0,43.617,43.9195,43.5792,43.8817,18600.0
2008-11-05 11:15:00,81.21,81.37,81.14,81.37,13700.0,43.8654,43.9519,43.8276,43.9519,13700.0
2008-11-05 11:20:00,81.33,81.49,81.17,81.3,12700.0,43.9303,44.0167,43.8438,43.9141,12700.0
2008-11-05 11:25:00,81.33,81.59,81.18,81.23,12200.0,43.9303,44.0707,43.8492,43.8762,12200.0
2008-11-05 11:30:00,81.16,81.53,81.14,81.4,10200.0,43.8384,44.0383,43.8276,43.9681,10200.0
2008-11-05 11:35:00,81.31,81.48,81.14,81.41,13100.0,43.9195,44.0113,43.8276,43.9735,13100.0
2008-11-05 11:40:00,81.38,81.67,81.24,81.54,11900.0,43.9573,44.1139,43.8817,44.0437,11900.0
2008-11-05 11:45:00,81.38,81.72,81.06,81.72,11900.0,43.9573,44.1409,43.7844,44.1409,11900.0
2008-11-05 11:50:00,81.67,81.94,81.5,81.6,18300.0,44.1139,44.2598,44.0221,44.0761,18300.0
2008-11-05 11:55:00,81.6,81.77,81.39,81.47,9500.0,44.0761,44.1679,43.9627,44.0059,9500.0
2008-11-05 12:00:00,81.61,81.86,81.57,81.67,32400.0,44.0815,44.2165,44.0599,44.1139,32400.0
2008-11-05 12:05:00,81.59,81.63,81.13,81.13,24500.0,44.0707,44.0923,43.8222,43.8222,24500.0
2008-11-05 12:10:00,81.2,81.31,80.53,80.54,16400.0,43.86,43.9195,43.4981,43.5035,16400.0
2008-11-05 12:15:00,80.59,80.85,80.37,80.78,11600.0,43.5306,43.671,43.4117,43.6332,11600.0
2008-11-05 12:20:00,80.77,81.21,80.77,81.12,7900.0,43.6278,43.8654,43.6278,43.8168,7900.0
2008-11-05 12:25:00,81.11,81.11,80.39,80.42,8000.0,43.8114,43.8114,43.4225,43.4387,8000.0
2008-11-05 12:30:00,80.48,80.68,80.36,80.49,6900.0,43.4711,43.5792,43.4063,43.4765,6900.0
2008-11-05 12:35:00,80.55,80.59,80.07,80.23,13100.0,43.5089,43.5306,43.2497,43.3361,13100.0
2008-11-05 12:40:00,80.1,80.43,80.0,80.38,11100.0,43.2659,43.4441,43.2119,43.4171,11100.0
2008-11-05 12:45:00,80.42,80.83,80.42,80.54,9800.0,43.4387,43.6602,43.4387,43.5035,9800.0
2008-11-05 12:50:00,80.49,80.49,80.01,80.32,11300.0,43.4765,43.4765,43.2173,43.3847,11300.0
2008-11-05 12:55:00,80.35,80.68,80.12,80.55,5300.0,43.4009,43.5792,43.2767,43.5089,5300.0
2008-11-05 13:00:00,80.56,80.93,80.56,80.9,10100.0,43.5143,43.7142,43.5143,43.698,10100.0
2008-11-05 13:05:00,81.0,81.36,80.81,81.28,7000.0,43.752,43.9465,43.6494,43.9033,7000.0
2008-11-05 13:10:00,81.39,81.69,81.39,81.46,8200.0,43.9627,44.1247,43.9627,44.0005,8200.0
2008-11-05 13:15:00,81.52,81.58,81.11,81.38,5500.0,44.0329,44.0653,43.8114,43.9573,5500.0
2008-11-05 13:20:00,81.34,81.44,80.87,81.1,8300.0,43.9357,43.9897,43.6818,43.806,8300.0
2008-11-05 13:25:00,81.09,81.25,80.95,81.04,4800.0,43.8006,43.8871,43.725,43.7736,4800.0
2008-11-05 13:30:00,80.97,81.02,80.45,80.51,7100.0,43.7358,43.7628,43.4549,43.4873,7100.0
2008-11-05 13:35:00,80.49,80.63,80.38,80.5,5600.0,43.4765,43.5522,43.4171,43.4819,5600.0
2008-11-05 13:40:00,80.49,80.83,80.3,80.78,7100.0,43.4765,43.6602,43.3739,43.6332,7100.0
2008-11-05 13:45:00,80.76,80.85,80.36,80.58,3600.0,43.6224,43.671,43.4063,43.5252,3600.0
2008-11-05 13:50:00,80.6,80.76,80.37,80.43,7200.0,43.536,43.6224,43.4117,43.4441,7200.0
2008-11-05 13:55:00,80.4,80.43,80.05,80.34,12100.0,43.4279,43.4441,43.2389,43.3955,12100.0
2008-11-05 14:00:00,80.24,80.24,80.0,80.0,34800.0,43.3415,43.3415,43.2119,43.2119,34800.0
2008-11-05 14:05:00,80.0,80.02,79.5,79.62,23300.0,43.2119,43.2227,42.9418,43.0066,23300.0
2008-11-05 14:10:00,79.63,80.07,79.5,79.82,8800.0,43.012,43.2497,42.9418,43.1146,8800.0
2008-11-05 14:15:00,79.78,80.04,79.73,79.86,15200.0,43.093,43.2335,43.066,43.1362,15200.0
2008-11-05 14:20:00,79.84,79.85,79.6,79.73,20700.0,43.1254,43.1308,42.9958,43.066,20700.0
2008-11-05 14:25:00,79.65,80.05,79.64,79.88,12300.0,43.0228,43.2389,43.0174,43.147,12300.0
2008-11-05 14:30:00,79.81,80.87,79.81,80.86,10700.0,43.1092,43.6818,43.1092,43.6764,10700.0
2008-11-05 14:35:00,80.74,80.77,80.05,80.17,5900.0,43.6116,43.6278,43.2389,43.3037,5900.0
2008-11-05 14:40:00,80.11,80.21,79.92,80.1,7400.0,43.2713,43.3253,43.1687,43.2659,7400.0
2008-11-05 14:45:00,80.29,80.29,79.96,80.17,16600.0,43.3685,43.3685,43.1903,43.3037,16600.0
2008-11-05 14:50:00,80.14,80.19,79.79,79.94,13600.0,43.2875,43.3145,43.0984,43.1795,13600.0
2008-11-05 14:55:00,79.97,80.29,79.64,79.65,18500.0,43.1957,43.3685,43.0174,43.0228,18500.0
2008-11-05 15:00:00,79.7,79.71,79.19,79.19,21100.0,43.0498,43.0552,42.7743,42.7743,21100.0
2008-11-05 15:05:00,79.26,79.57,79.16,79.36,25400.0,42.8122,42.9796,42.7581,42.8662,25400.0
2008-11-05 15:10:00,79.38,79.58,78.86,79.05,42300.0,42.877,42.985,42.5961,42.6987,42300.0
2008-11-05 15:15:00,79.02,79.02,78.41,78.83,31000.0,42.6825,42.6825,42.353,42.5799,31000.0
2008-11-05 15:20:00,78.74,78.97,78.32,78.65,31200.0,42.5313,42.6555,42.3044,42.4827,31200.0
2008-11-05 15:25:00,78.7,78.72,78.22,78.44,20100.0,42.5097,42.5205,42.2504,42.3692,20100.0
2008-11-05 15:30:00,78.49,78.52,77.79,78.17,42500.0,42.3962,42.4124,42.0181,42.2234,42500.0
2008-11-05 15:35:00,78.24,78.24,77.29,77.4,23400.0,42.2612,42.2612,41.7481,41.8075,23400.0
2008-11-05 15:40:00,77.3,77.7,76.61,77.5,99000.0,41.7535,41.9695,41.3808,41.8615,99000.0
2008-11-05 15:45:00,77.43,78.19,77.08,77.54,67000.0,41.8237,42.2342,41.6346,41.8831,67000.0
2008-11-05 15:50:00,77.45,78.16,76.86,76.91,89400.0,41.8345,42.218,41.5158,41.5428,89400.0
2008-11-05 15:55:00,76.98,77.14,74.92,76.07,353900.0,41.5806,41.667,40.4679,41.0891,353900.0
2008-11-06 09:30:00,76.37,76.37,75.5,76.14,17000.0,41.2511,41.2511,40.7812,41.1269,17000.0
2008-11-06 09:35:00,76.34,76.41,75.8,75.95,25600.0,41.2349,41.2727,40.9432,41.0243,25600.0
2008-11-06 09:40:00,75.95,76.09,74.78,75.32,22600.0,41.0243,41.0999,40.3923,40.684,22600.0
2008-11-06 09:45:00,75.32,75.49,74.76,74.76,16900.0,40.684,40.7758,40.3815,40.3815,16900.0
2008-11-06 09:50:00,74.75,74.75,73.48,74.48,36200.0,40.3761,40.3761,39.6901,40.2302,36200.0
2008-11-06 09:55:00,74.58,74.78,73.6,73.96,78100.0,40.2843,40.3923,39.7549,39.9494,78100.0
2008-11-06 10:00:00,73.81,73.81,72.4,73.11,31800.0,39.8683,39.8683,39.1067,39.4902,31800.0
2008-11-06 10:05:00,73.12,74.4,73.12,73.9,21300.0,39.4956,40.187,39.4956,39.917,21300.0
2008-11-06 10:10:00,73.95,74.4,73.74,73.8,32400.0,39.944,40.187,39.8305,39.8629,32400.0
2008-11-06 10:15:00,73.86,74.2,73.67,73.76,42500.0,39.8954,40.079,39.7927,39.8413,42500.0
2008-11-06 10:20:00,73.83,74.49,73.82,74.16,27300.0,39.8792,40.2356,39.8737,40.0574,27300.0
2008-11-06 10:25:00,74.2,74.2,73.67,73.91,8100.0,40.079,40.079,39.7927,39.9224,8100.0
2008-11-06 10:30:00,73.82,74.2,73.4,74.0,24300.0,39.8737,40.079,39.6469,39.971,24300.0
2008-11-06 10:35:00,74.0,74.13,73.5,74.12,28700.0,39.971,40.0412,39.7009,40.0358,28700.0
2008-11-06 10:40:00,73.99,74.15,73.6,73.78,49500.0,39.9656,40.052,39.7549,39.8521,49500.0
2008-11-06 10:45:00,73.8,74.1,73.61,73.61,17300.0,39.8629,40.025,39.7603,39.7603,17300.0
2008-11-06 10:50:00,73.69,73.87,73.42,73.71,16000.0,39.8035,39.9008,39.6577,39.8143,16000.0
2008-11-06 10:55:00,73.81,74.13,73.75,74.07,10800.0,39.8683,40.0412,39.8359,40.0088,10800.0
2008-11-06 11:00:00,74.09,74.09,73.69,73.77,11000.0,40.0196,40.0196,39.8035,39.8467,11000.0
2008-11-06 11:05:00,73.81,74.01,73.13,73.23,11900.0,39.8683,39.9764,39.501,39.5551,11900.0
2008-11-06 11:10:00,73.26,74.0,73.08,73.82,19300.0,39.5713,39.971,39.474,39.8737,19300.0
2008-11-06 11:15:00,73.81,73.85,73.52,73.71,13400.0,39.8683,39.89,39.7117,39.8143,13400.0
2008-11-06 11:20:00,73.72,73.76,73.29,73.46,11700.0,39.8197,39.8413,39.5875,39.6793,11700.0
2008-11-06 11:25:00,73.49,73.58,73.24,73.46,9100.0,39.6955,39.7441,39.5605,39.6793,9100.0
2008-11-06 11:30:00,73.52,73.58,73.35,73.35,4800.0,39.7117,39.7441,39.6199,39.6199,4800.0
2008-11-06 11:35:00,73.32,73.49,73.04,73.49,26000.0,39.6037,39.6955,39.4524,39.6955,26000.0
2008-11-06 11:40:00,73.53,73.71,73.05,73.36,26000.0,39.7171,39.8143,39.4578,39.6253,26000.0
2008-11-06 11:45:00,73.44,73.59,73.37,73.52,7900.0,39.6685,39.7495,39.6307,39.7117,7900.0
2008-11-06 11:50:00,73.46,73.61,73.17,73.24,6500.0,39.6793,39.7603,39.5227,39.5605,6500.0
2008-11-06 11:55:00,73.29,73.66,73.05,73.18,7700.0,39.5875,39.7873,39.4578,39.5281,7700.0
2008-11-06 12:00:00,73.05,73.19,72.86,73.0,17800.0,39.4578,39.5335,39.3552,39.4308,17800.0
2008-11-06 12:05:00,73.05,73.39,72.48,72.5,108500.0,39.4578,39.6415,39.15,39.1608,108500.0
2008-11-06 12:10:00,72.57,72.91,72.44,72.87,13700.0,39.1986,39.3822,39.1283,39.3606,13700.0
2008-11-06 12:15:00,72.86,72.9,72.21,72.24,18000.0,39.3552,39.3768,39.0041,39.0203,18000.0
2008-11-06 12:20:00,72.22,72.39,71.87,72.26,19400.0,39.0095,39.1013,38.8205,39.0311,19400.0
2008-11-06 12:25:00,72.12,72.12,71.63,71.64,28300.0,38.9555,38.9555,38.6908,38.6962,28300.0
2008-11-06 12:30:00,71.63,71.63,71.1,71.46,30800.0,38.6908,38.6908,38.4045,38.599,30800.0
2008-11-06 12:35:00,71.48,71.74,71.25,71.26,15300.0,38.6098,38.7502,38.4856,38.491,15300.0
2008-11-06 12:40:00,71.26,71.66,71.0,71.62,21100.0,38.491,38.707,38.3505,38.6854,21100.0
2008-11-06 12:45:00,71.51,72.07,71.45,72.07,9400.0,38.626,38.9285,38.5936,38.9285,9400.0
2008-11-06 12:50:00,72.08,72.2,71.93,71.98,9600.0,38.9339,38.9987,38.8529,38.8799,9600.0
2008-11-06 12:55:00,71.96,71.96,71.42,71.52,16100.0,38.8691,38.8691,38.5774,38.6314,16100.0
2008-11-06 13:00:00,71.54,71.76,71.4,71.62,6500.0,38.6422,38.761,38.5666,38.6854,6500.0
2008-11-06 13:05:00,71.63,71.76,71.2,71.7,9300.0,38.6908,38.761,38.4586,38.7286,9300.0
2008-11-06 13:10:00,71.69,71.96,71.44,71.6,7800.0,38.7232,38.8691,38.5882,38.6746,7800.0
2008-11-06 13:15:00,71.64,71.72,71.05,71.21,23000.0,38.6962,38.7394,38.3775,38.464,23000.0
2008-11-06 13:20:00,71.23,71.58,71.18,71.41,7200.0,38.4748,38.6638,38.4478,38.572,7200.0
2008-11-06 13:25:00,71.4,71.53,71.15,71.34,13100.0,38.5666,38.6368,38.4316,38.5342,13100.0
2008-11-06 13:30:00,71.32,71.5,71.06,71.31,12100.0,38.5234,38.6206,38.3829,38.518,12100.0
2008-11-06 13:35:00,71.23,71.44,70.85,71.23,14400.0,38.4748,38.5882,38.2695,38.4748,14400.0
2008-11-06 13:40:00,71.23,71.43,70.81,71.31,36000.0,38.4748,38.5828,38.2479,38.518,36000.0
2008-11-06 13:45:00,71.31,71.42,70.95,71.23,29200.0,38.518,38.5774,38.3235,38.4748,29200.0
2008-11-06 13:50:00,71.23,71.42,71.19,71.37,5900.0,38.4748,38.5774,38.4532,38.5504,5900.0
2008-11-06 13:55:00,71.33,72.26,71.33,72.16,23200.0,38.5288,39.0311,38.5288,38.9771,23200.0
2008-11-06 14:00:00,72.07,72.61,71.92,72.29,24200.0,38.9285,39.2202,38.8475,39.0473,24200.0
2008-11-06 14:05:00,72.36,72.83,72.2,72.53,69000.0,39.0851,39.339,38.9987,39.177,69000.0
2008-11-06 14:10:00,72.53,72.53,72.02,72.11,28700.0,39.177,39.177,38.9015,38.9501,28700.0
2008-11-06 14:15:00,72.14,72.33,72.02,72.27,14100.0,38.9663,39.0689,38.9015,39.0365,14100.0
2008-11-06 14:20:00,72.23,72.42,72.05,72.42,23400.0,39.0149,39.1175,38.9177,39.1175,23400.0
2008-11-06 14:25:00,72.42,72.42,72.02,72.21,37100.0,39.1175,39.1175,38.9015,39.0041,37100.0
2008-11-06 14:30:00,72.21,72.37,72.09,72.12,23400.0,39.0041,39.0905,38.9393,38.9555,23400.0
2008-11-06 14:35:00,72.2,72.78,71.87,72.7,27700.0,38.9987,39.312,38.8205,39.2688,27700.0
2008-11-06 14:40:00,72.53,72.91,72.35,72.73,24200.0,39.177,39.3822,39.0797,39.285,24200.0
2008-11-06 14:45:00,72.68,73.1,72.6,73.0,35300.0,39.258,39.4848,39.2148,39.4308,35300.0
2008-11-06 14:50:00,73.01,73.53,72.74,73.12,40900.0,39.4362,39.7171,39.2904,39.4956,40900.0
2008-11-06 14:55:00,72.94,73.06,72.34,72.4,20600.0,39.3984,39.4632,39.0743,39.1067,20600.0
2008-11-06 15:00:00,72.37,72.54,71.54,71.67,21500.0,39.0905,39.1824,38.6422,38.7124,21500.0
2008-11-06 15:05:00,71.69,72.05,71.24,71.41,33800.0,38.7232,38.9177,38.4802,38.572,33800.0
2008-11-06 15:10:00,71.33,71.74,71.0,71.0,19100.0,38.5288,38.7502,38.3505,38.3505,19100.0
2008-11-06 15:15:00,71.05,71.94,70.94,71.76,30600.0,38.3775,38.8583,38.3181,38.761,30600.0
2008-11-06 15:20:00,71.73,71.97,71.36,71.61,28500.0,38.7448,38.8745,38.545,38.68,28500.0
2008-11-06 15:25:00,71.56,71.94,71.21,71.47,27500.0,38.653,38.8583,38.464,38.6044,27500.0
2008-11-06 15:30:00,71.51,71.96,71.38,71.79,32300.0,38.626,38.8691,38.5558,38.7772,32300.0
2008-11-06 15:35:00,71.87,72.23,71.03,71.08,29300.0,38.8205,39.0149,38.3667,38.3937,29300.0
2008-11-06 15:40:00,70.97,71.94,70.76,71.37,51300.0,38.3343,38.8583,38.2209,38.5504,51300.0
2008-11-06 15:45:00,71.38,71.97,70.9,70.9,49600.0,38.5558,38.8745,38.2965,38.2965,49600.0
2008-11-06 15:50:00,70.99,71.39,70.65,70.71,57800.0,38.3451,38.5612,38.1615,38.1939,57800.0
2008-11-06 15:55:00,70.84,71.74,70.67,71.34,193900.0,38.2641,38.7502,38.1723,38.5342,193900.0
2008-11-07 09:30:00,72.25,75.51,72.25,74.82,76500.0,39.0257,40.7866,39.0257,40.4139,76500.0
2008-11-07 09:35:00,74.81,75.0,73.78,74.1,50900.0,40.4085,40.5111,39.8521,40.025,50900.0
2008-11-07 09:40:00,74.05,74.19,73.68,73.91,78800.0,39.998,40.0736,39.7981,39.9224,78800.0
2008-11-07 09:45:00,73.9,74.17,72.31,72.73,83400.0,39.917,40.0628,39.0581,39.285,83400.0
2008-11-07 09:50:00,72.72,73.49,72.55,73.1,32900.0,39.2796,39.6955,39.1878,39.4848,32900.0
2008-11-07 09:55:00,73.19,73.19,72.74,72.94,56500.0,39.5335,39.5335,39.2904,39.3984,56500.0
2008-11-07 10:00:00,72.96,73.88,72.93,73.88,74400.0,39.4092,39.9062,39.393,39.9062,74400.0
2008-11-07 10:05:00,73.88,74.5,73.84,74.39,68000.0,39.9062,40.2411,39.8846,40.1816,68000.0
2008-11-07 10:10:00,74.49,75.11,74.12,74.99,46400.0,40.2356,40.5705,40.0358,40.5057,46400.0
2008-11-07 10:15:00,75.09,75.66,74.89,75.57,36700.0,40.5597,40.8676,40.4517,40.819,36700.0
2008-11-07 10:20:00,75.49,76.33,75.29,75.36,58500.0,40.7758,41.2295,40.6678,40.7056,58500.0
2008-11-07 10:25:00,75.27,75.75,75.1,75.1,45300.0,40.657,40.9162,40.5651,40.5651,45300.0
2008-11-07 10:30:00,75.2,75.34,74.75,75.34,55900.0,40.6192,40.6948,40.3761,40.6948,55900.0
2008-11-07 10:35:00,75.31,76.02,75.25,75.99,43800.0,40.6786,41.0621,40.6462,41.0459,43800.0
2008-11-07 10:40:00,75.86,75.86,75.43,75.59,49700.0,40.9757,40.9757,40.7434,40.8298,49700.0
2008-11-07 10:45:00,75.58,75.82,75.07,75.12,41000.0,40.8244,40.954,40.5489,40.5759,41000.0
2008-11-07 10:50:00,75.14,75.65,75.11,75.31,31400.0,40.5867,40.8622,40.5705,40.6786,31400.0
2008-11-07 10:55:00,75.33,75.51,74.67,74.67,24600.0,40.6894,40.7866,40.3329,40.3329,24600.0
2008-11-07 11:00:00,74.72,74.73,74.07,74.07,47500.0,40.3599,40.3653,40.0088,40.0088,47500.0
2008-11-07 11:05:00,74.13,74.34,73.49,73.51,42900.0,40.0412,40.1546,39.6955,39.7063,42900.0
2008-11-07 11:10:00,73.56,74.13,73.42,73.95,35500.0,39.7333,40.0412,39.6577,39.944,35500.0
2008-11-07 11:15:00,73.9,73.9,72.86,73.02,30100.0,39.917,39.917,39.3552,39.4416,30100.0
2008-11-07 11:20:00,73.02,73.4,72.68,73.29,25600.0,39.4416,39.6469,39.258,39.5875,25600.0
2008-11-07 11:25:00,73.31,73.31,72.14,72.47,31800.0,39.5983,39.5983,38.9663,39.1445,31800.0
2008-11-07 11:30:00,72.55,73.01,72.42,72.91,14200.0,39.1878,39.4362,39.1175,39.3822,14200.0
2008-11-07 11:35:00,72.95,73.05,72.74,72.97,8500.0,39.4038,39.4578,39.2904,39.4146,8500.0
2008-11-07 11:40:00,73.0,73.33,72.94,73.33,10800.0,39.4308,39.6091,39.3984,39.6091,10800.0
2008-11-07 11:45:00,73.35,73.94,73.26,73.9,25000.0,39.6199,39.9386,39.5713,39.917,25000.0
2008-11-07 11:50:00,73.9,74.13,73.6,74.03,23000.0,39.917,40.0412,39.7549,39.9872,23000.0
2008-11-07 11:55:00,74.02,74.32,73.95,74.32,23900.0,39.9818,40.1438,39.944,40.1438,23900.0
2008-11-07 12:00:00,74.28,74.59,74.19,74.4,31600.0,40.1222,40.2897,40.0736,40.187,31600.0
2008-11-07 12:05:00,74.39,74.62,74.3,74.31,18600.0,40.1816,40.3059,40.133,40.1384,18600.0
2008-11-07 12:10:00,74.41,74.77,74.11,74.24,16800.0,40.1924,40.3869,40.0304,40.1006,16800.0
2008-11-07 12:15:00,74.2,74.25,73.96,74.03,10600.0,40.079,40.106,39.9494,39.9872,10600.0
2008-11-07 12:20:00,74.05,74.4,74.04,74.36,26500.0,39.998,40.187,39.9926,40.1654,26500.0
2008-11-07 12:25:00,74.4,74.45,74.02,74.11,42500.0,40.187,40.214,39.9818,40.0304,42500.0
2008-11-07 12:30:00,74.11,74.22,74.03,74.17,22900.0,40.0304,40.0898,39.9872,40.0628,22900.0
2008-11-07 12:35:00,74.14,74.44,74.05,74.43,25900.0,40.0466,40.2086,39.998,40.2032,25900.0
2008-11-07 12:40:00,74.38,74.5,74.2,74.2,31100.0,40.1762,40.2411,40.079,40.079,31100.0
2008-11-07 12:45:00,74.23,74.61,74.23,74.37,11900.0,40.0952,40.3005,40.0952,40.1708,11900.0
2008-11-07 12:50:00,74.39,74.71,74.37,74.58,7400.0,40.1816,40.3545,40.1708,40.2843,7400.0
2008-11-07 12:55:00,74.58,74.77,74.5,74.67,61600.0,40.2843,40.3869,40.2411,40.3329,61600.0
2008-11-07 13:00:00,74.59,74.83,74.59,74.71,9900.0,40.2897,40.4193,40.2897,40.3545,9900.0
2008-11-07 13:05:00,74.85,74.87,74.46,74.46,12800.0,40.4301,40.4409,40.2194,40.2194,12800.0
2008-11-07 13:10:00,74.45,74.49,74.04,74.04,33100.0,40.214,40.2356,39.9926,39.9926,33100.0
2008-11-07 13:15:00,74.02,74.06,73.57,73.57,40600.0,39.9818,40.0034,39.7387,39.7387,40600.0
2008-11-07 13:20:00,73.57,73.73,73.4,73.68,29400.0,39.7387,39.8251,39.6469,39.7981,29400.0
2008-11-07 13:25:00,73.6,73.88,73.36,73.74,16700.0,39.7549,39.9062,39.6253,39.8305,16700.0
2008-11-07 13:30:00,73.74,73.91,73.44,73.88,26100.0,39.8305,39.9224,39.6685,39.9062,26100.0
2008-11-07 13:35:00,73.88,73.94,73.57,73.6,8700.0,39.9062,39.9386,39.7387,39.7549,8700.0
2008-11-07 13:40:00,73.65,73.69,72.6,73.18,33600.0,39.7819,39.8035,39.2148,39.5281,33600.0
2008-11-07 13:45:00,73.1,73.46,73.05,73.4,10000.0,39.4848,39.6793,39.4578,39.6469,10000.0
2008-11-07 13:50:00,73.4,73.54,72.9,73.02,66600.0,39.6469,39.7225,39.3768,39.4416,66600.0
2008-11-07 13:55:00,73.02,73.49,72.52,73.49,31200.0,39.4416,39.6955,39.1716,39.6955,31200.0
2008-11-07 14:00:00,73.39,73.5,73.2,73.34,20600.0,39.6415,39.7009,39.5389,39.6145,20600.0
2008-11-07 14:05:00,73.33,73.37,72.85,73.15,25000.0,39.6091,39.6307,39.3498,39.5119,25000.0
2008-11-07 14:10:00,73.16,73.49,73.1,73.44,10100.0,39.5173,39.6955,39.4848,39.6685,10100.0
2008-11-07 14:15:00,73.39,73.52,73.39,73.47,17000.0,39.6415,39.7117,39.6415,39.6847,17000.0
2008-11-07 14:20:00,73.47,73.62,73.41,73.5,14100.0,39.6847,39.7657,39.6523,39.7009,14100.0
2008-11-07 14:25:00,73.5,73.85,73.35,73.85,11100.0,39.7009,39.89,39.6199,39.89,11100.0
2008-11-07 14:30:00,73.83,74.05,73.74,73.82,12400.0,39.8792,39.998,39.8305,39.8737,12400.0
2008-11-07 14:35:00,73.86,74.11,73.86,74.02,20900.0,39.8954,40.0304,39.8954,39.9818,20900.0
2008-11-07 14:40:00,74.0,74.07,73.72,73.78,23800.0,39.971,40.0088,39.8197,39.8521,23800.0
2008-11-07 14:45:00,73.85,74.36,73.83,74.22,18500.0,39.89,40.1654,39.8792,40.0898,18500.0
2008-11-07 14:50:00,74.32,74.41,73.88,74.0,32400.0,40.1438,40.1924,39.9062,39.971,32400.0
2008-11-07 14:55:00,74.0,74.2,73.08,73.1,36700.0,39.971,40.079,39.474,39.4848,36700.0
2008-11-07 15:00:00,73.08,73.96,72.94,73.53,52400.0,39.474,39.9494,39.3984,39.7171,52400.0
2008-11-07 15:05:00,73.42,74.18,73.16,74.09,34800.0,39.6577,40.0682,39.5173,40.0196,34800.0
2008-11-07 15:10:00,74.09,74.47,73.47,74.13,27200.0,40.0196,40.2248,39.6847,40.0412,27200.0
2008-11-07 15:15:00,73.99,74.37,73.7,73.77,32500.0,39.9656,40.1708,39.8089,39.8467,32500.0
2008-11-07 15:20:00,73.8,74.06,73.14,73.42,27000.0,39.8629,40.0034,39.5064,39.6577,27000.0
2008-11-07 15:25:00,73.56,74.18,73.56,73.71,29000.0,39.7333,40.0682,39.7333,39.8143,29000.0
2008-11-07 15:30:00,73.79,74.52,73.48,74.15,38500.0,39.8575,40.2519,39.6901,40.052,38500.0
2008-11-07 15:35:00,74.2,74.5,74.0,74.0,39500.0,40.079,40.2411,39.971,39.971,39500.0
2008-11-07 15:40:00,74.04,74.81,74.03,74.69,80200.0,39.9926,40.4085,39.9872,40.3437,80200.0
2008-11-07 15:45:00,74.7,75.15,74.42,75.13,68500.0,40.3491,40.5921,40.1978,40.5813,68500.0
2008-11-07 15:50:00,75.13,75.87,74.81,75.82,86900.0,40.5813,40.9811,40.4085,40.954,86900.0
2008-11-07 15:55:00,75.83,77.64,75.65,77.02,402600.0,40.9594,41.9371,40.8622,41.6022,402600.0
2008-11-10 09:30:00,77.09,78.6,75.05,76.13,26500.0,41.64,42.4557,40.5381,41.1215,26500.0
2008-11-10 09:35:00,76.22,76.22,75.51,75.79,21800.0,41.1701,41.1701,40.7866,40.9378,21800.0
2008-11-10 09:40:00,75.78,76.05,75.26,75.97,17600.0,40.9324,41.0783,40.6516,41.0351,17600.0
2008-11-10 09:45:00,75.89,76.29,75.88,75.96,22000.0,40.9919,41.2079,40.9865,41.0297,22000.0
2008-11-10 09:50:00,75.96,76.39,75.86,76.36,27900.0,41.0297,41.2619,40.9757,41.2457,27900.0
2008-11-10 09:55:00,76.39,76.44,75.86,76.24,15000.0,41.2619,41.2889,40.9757,41.1809,15000.0
2008-11-10 10:00:00,76.25,76.27,75.73,75.83,16500.0,41.1863,41.1971,40.9054,40.9594,16500.0
2008-11-10 10:05:00,75.86,76.38,75.85,76.24,41800.0,40.9757,41.2565,40.9703,41.1809,41800.0
2008-11-10 10:10:00,76.31,76.89,76.17,76.78,18300.0,41.2187,41.532,41.1431,41.4726,18300.0
2008-11-10 10:15:00,76.89,77.11,76.47,76.48,16600.0,41.532,41.6508,41.3051,41.3105,16600.0
2008-11-10 10:20:00,76.48,76.49,76.01,76.43,34200.0,41.3105,41.3159,41.0567,41.2835,34200.0
2008-11-10 10:25:00,76.4,76.59,76.31,76.38,28200.0,41.2673,41.37,41.2187,41.2565,28200.0
2008-11-10 10:30:00,76.44,76.59,76.07,76.19,8300.0,41.2889,41.37,41.0891,41.1539,8300.0
2008-11-10 10:35:00,76.18,76.2,75.74,75.78,23500.0,41.1485,41.1593,40.9108,40.9324,23500.0
2008-11-10 10:40:00,75.79,75.8,75.45,75.57,7400.0,40.9378,40.9432,40.7542,40.819,7400.0
2008-11-10 10:45:00,75.68,75.74,75.26,75.43,6700.0,40.8784,40.9108,40.6516,40.7434,6700.0
2008-11-10 10:50:00,75.42,75.58,75.04,75.04,10800.0,40.738,40.8244,40.5327,40.5327,10800.0
2008-11-10 10:55:00,75.0,75.1,74.86,74.87,8800.0,40.5111,40.5651,40.4355,40.4409,8800.0
2008-11-10 11:00:00,74.86,74.86,74.15,74.32,19500.0,40.4355,40.4355,40.052,40.1438,19500.0
2008-11-10 11:05:00,74.29,74.35,74.1,74.25,9000.0,40.1276,40.16,40.025,40.106,9000.0
2008-11-10 11:10:00,74.23,74.23,73.54,73.7,14300.0,40.0952,40.0952,39.7225,39.8089,14300.0
2008-11-10 11:15:00,73.74,73.78,73.44,73.44,20800.0,39.8305,39.8521,39.6685,39.6685,20800.0
2008-11-10 11:20:00,73.4,74.24,73.29,74.19,21900.0,39.6469,40.1006,39.5875,40.0736,21900.0
2008-11-10 11:25:00,74.23,74.34,73.86,74.13,31800.0,40.0952,40.1546,39.8954,40.0412,31800.0
2008-11-10 11:30:00,74.11,74.4,74.11,74.24,7800.0,40.0304,40.187,40.0304,40.1006,7800.0
2008-11-10 11:35:00,74.26,74.44,74.01,74.44,22200.0,40.1114,40.2086,39.9764,40.2086,22200.0
2008-11-10 11:40:00,74.4,74.41,73.86,73.88,7300.0,40.187,40.1924,39.8954,39.9062,7300.0
2008-11-10 11:45:00,73.99,73.99,73.35,73.4,11900.0,39.9656,39.9656,39.6199,39.6469,11900.0
2008-11-10 11:50:00,73.48,73.62,72.99,72.99,15300.0,39.6901,39.7657,39.4254,39.4254,15300.0
2008-11-10 11:55:00,72.99,73.38,72.99,73.38,8600.0,39.4254,39.6361,39.4254,39.6361,8600.0
2008-11-10 12:00:00,73.38,73.46,73.09,73.34,9900.0,39.6361,39.6793,39.4794,39.6145,9900.0
2008-11-10 12:05:00,73.32,73.75,73.18,73.63,8700.0,39.6037,39.8359,39.5281,39.7711,8700.0
2008-11-10 12:10:00,73.56,73.77,73.51,73.52,6500.0,39.7333,39.8467,39.7063,39.7117,6500.0
2008-11-10 12:15:00,73.57,73.63,73.29,73.37,5900.0,39.7387,39.7711,39.5875,39.6307,5900.0
2008-11-10 12:20:00,73.29,73.44,73.14,73.15,9100.0,39.5875,39.6685,39.5064,39.5119,9100.0
2008-11-10 12:25:00,73.13,73.31,73.07,73.31,6400.0,39.501,39.5983,39.4686,39.5983,6400.0
2008-11-10 12:30:00,73.27,73.76,73.25,73.69,9100.0,39.5767,39.8413,39.5659,39.8035,9100.0
2008-11-10 12:35:00,73.69,73.72,73.19,73.5,8000.0,39.8035,39.8197,39.5335,39.7009,8000.0
2008-11-10 12:40:00,73.5,73.6,73.31,73.55,7900.0,39.7009,39.7549,39.5983,39.7279,7900.0
2008-11-10 12:45:00,73.61,73.62,73.33,73.44,5000.0,39.7603,39.7657,39.6091,39.6685,5000.0
2008-11-10 12:50:00,73.55,73.55,72.86,73.04,7600.0,39.7279,39.7279,39.3552,39.4524,7600.0
2008-11-10 12:55:00,73.1,73.29,73.07,73.21,4800.0,39.4848,39.5875,39.4686,39.5443,4800.0
2008-11-10 13:00:00,73.21,73.41,73.0,73.13,14700.0,39.5443,39.6523,39.4308,39.501,14700.0
2008-11-10 13:05:00,73.19,74.3,73.1,74.12,34600.0,39.5335,40.133,39.4848,40.0358,34600.0
2008-11-10 13:10:00,74.19,74.31,73.87,74.27,5300.0,40.0736,40.1384,39.9008,40.1168,5300.0
2008-11-10 13:15:00,74.27,74.36,74.06,74.13,5200.0,40.1168,40.1654,40.0034,40.0412,5200.0
2008-11-10 13:20:00,74.14,74.34,74.08,74.17,8000.0,40.0466,40.1546,40.0142,40.0628,8000.0
2008-11-10 13:25:00,74.12,75.02,74.12,74.89,7300.0,40.0358,40.5219,40.0358,40.4517,7300.0
2008-11-10 13:30:00,74.84,75.08,74.66,74.74,7900.0,40.4247,40.5543,40.3275,40.3707,7900.0
2008-11-10 13:35:00,74.57,75.42,74.56,75.39,10800.0,40.2789,40.738,40.2735,40.7218,10800.0
2008-11-10 13:40:00,75.33,75.54,75.07,75.3,17700.0,40.6894,40.8028,40.5489,40.6732,17700.0
2008-11-10 13:45:00,75.23,75.26,74.69,74.97,12100.0,40.6354,40.6516,40.3437,40.4949,12100.0
2008-11-10 13:50:00,75.02,75.28,74.83,75.16,10000.0,40.5219,40.6624,40.4193,40.5975,10000.0
2008-11-10 13:55:00,75.14,75.36,74.96,75.23,9800.0,40.5867,40.7056,40.4895,40.6354,9800.0
2008-11-10 14:00:00,75.21,75.29,74.68,74.81,16600.0,40.6246,40.6678,40.3383,40.4085,16600.0
2008-11-10 14:05:00,74.84,75.16,74.74,75.04,14900.0,40.4247,40.5975,40.3707,40.5327,14900.0
2008-11-10 14:10:00,75.02,75.04,74.36,74.49,13000.0,40.5219,40.5327,40.1654,40.2356,13000.0
2008-11-10 14:15:00,74.48,74.56,74.09,74.22,12400.0,40.2302,40.2735,40.0196,40.0898,12400.0
2008-11-10 14:20:00,74.33,74.44,74.0,74.11,27300.0,40.1492,40.2086,39.971,40.0304,27300.0
2008-11-10 14:25:00,74.13,74.35,74.04,74.15,10300.0,40.0412,40.16,39.9926,40.052,10300.0
2008-11-10 14:30:00,74.15,74.26,73.58,73.64,15900.0,40.052,40.1114,39.7441,39.7765,15900.0
2008-11-10 14:35:00,73.76,73.89,73.31,73.51,11700.0,39.8413,39.9116,39.5983,39.7063,11700.0
2008-11-10 14:40:00,73.47,74.11,73.43,73.77,9400.0,39.6847,40.0304,39.6631,39.8467,9400.0
2008-11-10 14:45:00,73.74,73.89,73.27,73.28,6700.0,39.8305,39.9116,39.5767,39.5821,6700.0
2008-11-10 14:50:00,73.29,73.33,72.89,73.15,14200.0,39.5875,39.6091,39.3714,39.5119,14200.0
2008-11-10 14:55:00,73.18,73.21,72.69,73.11,30300.0,39.5281,39.5443,39.2634,39.4902,30300.0
2008-11-10 15:00:00,73.11,73.11,72.25,73.08,40200.0,39.4902,39.4902,39.0257,39.474,40200.0
2008-11-10 15:05:00,73.01,73.12,72.19,72.69,60400.0,39.4362,39.4956,38.9933,39.2634,60400.0
2008-11-10 15:10:00,72.68,73.32,72.46,73.11,53400.0,39.258,39.6037,39.1391,39.4902,53400.0
2008-11-10 15:15:00,73.11,73.33,72.75,72.9,50400.0,39.4902,39.6091,39.2958,39.3768,50400.0
2008-11-10 15:20:00,72.9,72.99,72.3,72.74,33300.0,39.3768,39.4254,39.0527,39.2904,33300.0
2008-11-10 15:25:00,72.82,73.13,72.07,72.54,42300.0,39.3336,39.501,38.9285,39.1824,42300.0
2008-11-10 15:30:00,72.54,73.54,72.49,72.71,60300.0,39.1824,39.7225,39.1554,39.2742,60300.0
2008-11-10 15:35:00,72.71,72.95,72.0,72.0,34200.0,39.2742,39.4038,38.8907,38.8907,34200.0
2008-11-10 15:40:00,72.0,73.23,71.74,72.4,79500.0,38.8907,39.5551,38.7502,39.1067,79500.0
2008-11-10 15:45:00,72.41,72.49,71.65,72.17,55100.0,39.1121,39.1554,38.7016,38.9825,55100.0
2008-11-10 15:50:00,72.17,73.16,72.07,72.51,79400.0,38.9825,39.5173,38.9285,39.1662,79400.0
2008-11-10 15:55:00,72.51,73.31,71.35,72.56,288700.0,39.1662,39.5983,38.5396,39.1932,288700.0
2008-11-11 09:30:00,70.93,71.16,70.02,70.38,21700.0,38.3127,38.437,37.8212,38.0156,21700.0
2008-11-11 09:35:00,70.23,70.64,70.11,70.58,26000.0,37.9346,38.1561,37.8698,38.1237,26000.0
2008-11-11 09:40:00,70.55,70.55,69.83,70.15,21000.0,38.1075,38.1075,37.7186,37.8914,21000.0
2008-11-11 09:45:00,70.2,70.21,68.9,69.62,33600.0,37.9184,37.9238,37.2162,37.6051,33600.0
2008-11-11 09:50:00,69.62,69.77,69.14,69.54,31000.0,37.6051,37.6861,37.3459,37.5619,31000.0
2008-11-11 09:55:00,69.47,69.64,69.16,69.64,44600.0,37.5241,37.6159,37.3567,37.6159,44600.0
2008-11-11 10:00:00,69.6,69.9,69.16,69.86,127600.0,37.5943,37.7564,37.3567,37.7348,127600.0
2008-11-11 10:05:00,69.9,69.93,69.58,69.76,32200.0,37.7564,37.7726,37.5835,37.6807,32200.0
2008-11-11 10:10:00,69.76,70.2,69.73,70.17,42200.0,37.6807,37.9184,37.6645,37.9022,42200.0
2008-11-11 10:15:00,70.17,70.18,69.79,70.02,31300.0,37.9022,37.9076,37.697,37.8212,31300.0
2008-11-11 10:20:00,70.07,70.23,69.85,69.88,22400.0,37.8482,37.9346,37.7294,37.7456,22400.0
2008-11-11 10:25:00,69.81,69.9,69.52,69.77,23400.0,37.7078,37.7564,37.5511,37.6861,23400.0
2008-11-11 10:30:00,69.82,69.98,69.65,69.83,20400.0,37.7132,37.7996,37.6213,37.7186,20400.0
2008-11-11 10:35:00,69.83,70.24,69.83,70.07,35500.0,37.7186,37.94,37.7186,37.8482,35500.0
2008-11-11 10:40:00,70.0,70.19,69.95,70.01,13100.0,37.8104,37.913,37.7834,37.8158,13100.0
2008-11-11 10:45:00,70.07,70.07,69.66,69.92,12800.0,37.8482,37.8482,37.6267,37.7672,12800.0
2008-11-11 10:50:00,69.97,70.0,69.67,69.9,24000.0,37.7942,37.8104,37.6321,37.7564,24000.0
2008-11-11 10:55:00,69.88,69.93,69.23,69.5,36200.0,37.7456,37.7726,37.3945,37.5403,36200.0
2008-11-11 11:00:00,69.41,69.7,69.4,69.66,15100.0,37.4917,37.6483,37.4863,37.6267,15100.0
2008-11-11 11:05:00,69.63,69.88,69.48,69.78,28100.0,37.6105,37.7456,37.5295,37.6916,28100.0
2008-11-11 11:10:00,69.79,70.19,69.69,70.13,17700.0,37.697,37.913,37.6429,37.8806,17700.0
2008-11-11 11:15:00,70.12,70.71,70.1,70.49,52000.0,37.8752,38.1939,37.8644,38.0751,52000.0
2008-11-11 11:20:00,70.41,70.71,70.33,70.39,25200.0,38.0318,38.1939,37.9886,38.021,25200.0
2008-11-11 11:25:00,70.39,70.52,70.3,70.44,30100.0,38.021,38.0913,37.9724,38.048,30100.0
2008-11-11 11:30:00,70.47,70.72,70.15,70.27,20400.0,38.0643,38.1993,37.8914,37.9562,20400.0
2008-11-11 11:35:00,70.27,70.39,70.09,70.27,12200.0,37.9562,38.021,37.859,37.9562,12200.0
2008-11-11 11:40:00,70.21,70.21,70.0,70.05,25100.0,37.9238,37.9238,37.8104,37.8374,25100.0
2008-11-11 11:45:00,70.0,70.2,69.88,70.01,21200.0,37.8104,37.9184,37.7456,37.8158,21200.0
2008-11-11 11:50:00,69.97,70.05,69.88,70.02,13000.0,37.7942,37.8374,37.7456,37.8212,13000.0
2008-11-11 11:55:00,69.97,70.02,69.61,69.92,12800.0,37.7942,37.8212,37.5997,37.7672,12800.0
2008-11-11 12:00:00,69.95,69.99,69.8,69.88,5800.0,37.7834,37.805,37.7024,37.7456,5800.0
2008-11-11 12:05:00,69.95,69.99,69.56,69.6,20100.0,37.7834,37.805,37.5727,37.5943,20100.0
2008-11-11 12:10:00,69.56,69.66,69.45,69.57,23100.0,37.5727,37.6267,37.5133,37.5781,23100.0
2008-11-11 12:15:00,69.6,69.92,69.53,69.7,13900.0,37.5943,37.7672,37.5565,37.6483,13900.0
2008-11-11 12:20:00,69.65,69.69,69.36,69.36,12200.0,37.6213,37.6429,37.4647,37.4647,12200.0
2008-11-11 12:25:00,69.31,69.46,69.27,69.44,4500.0,37.4377,37.5187,37.4161,37.5079,4500.0
2008-11-11 12:30:00,69.38,69.71,69.38,69.66,13600.0,37.4755,37.6537,37.4755,37.6267,13600.0
2008-11-11 12:35:00,69.72,69.76,69.46,69.49,15200.0,37.6591,37.6807,37.5187,37.5349,15200.0
2008-11-11 12:40:00,69.51,69.77,69.45,69.58,19800.0,37.5457,37.6861,37.5133,37.5835,19800.0
2008-11-11 12:45:00,69.54,69.68,69.38,69.57,10800.0,37.5619,37.6375,37.4755,37.5781,10800.0
2008-11-11 12:50:00,69.59,69.93,69.45,69.73,12800.0,37.5889,37.7726,37.5133,37.6645,12800.0
2008-11-11 12:55:00,69.74,69.78,69.61,69.68,10900.0,37.6699,37.6916,37.5997,37.6375,10900.0
2008-11-11 13:00:00,69.71,69.79,69.47,69.47,15700.0,37.6537,37.697,37.5241,37.5241,15700.0
2008-11-11 13:05:00,69.46,69.77,69.32,69.65,8400.0,37.5187,37.6861,37.4431,37.6213,8400.0
2008-11-11 13:10:00,69.72,69.72,69.5,69.54,11400.0,37.6591,37.6591,37.5403,37.5619,11400.0
2008-11-11 13:15:00,69.51,69.69,69.41,69.69,13800.0,37.5457,37.6429,37.4917,37.6429,13800.0
2008-11-11 13:20:00,69.7,69.76,69.4,69.41,9300.0,37.6483,37.6807,37.4863,37.4917,9300.0
2008-11-11 13:25:00,69.4,69.73,69.4,69.71,16000.0,37.4863,37.6645,37.4863,37.6537,16000.0
2008-11-11 13:30:00,69.62,69.81,69.4,69.4,10700.0,37.6051,37.7078,37.4863,37.4863,10700.0
2008-11-11 13:35:00,69.38,69.69,69.35,69.64,12000.0,37.4755,37.6429,37.4593,37.6159,12000.0
2008-11-11 13:40:00,69.63,69.82,69.5,69.5,29300.0,37.6105,37.7132,37.5403,37.5403,29300.0
2008-11-11 13:45:00,69.57,70.26,69.51,69.75,65400.0,37.5781,37.9508,37.5457,37.6753,65400.0
2008-11-11 13:50:00,69.76,70.16,69.62,69.75,92300.0,37.6807,37.8968,37.6051,37.6753,92300.0
2008-11-11 13:55:00,69.8,70.07,69.75,69.93,72000.0,37.7024,37.8482,37.6753,37.7726,72000.0
2008-11-11 14:00:00,69.93,70.21,69.44,69.45,81300.0,37.7726,37.9238,37.5079,37.5133,81300.0
2008-11-11 14:05:00,69.45,69.63,69.1,69.53,44000.0,37.5133,37.6105,37.3242,37.5565,44000.0
2008-11-11 14:10:00,69.54,69.89,69.51,69.88,25400.0,37.5619,37.751,37.5457,37.7456,25400.0
2008-11-11 14:15:00,69.88,70.5,69.82,70.4,63900.0,37.7456,38.0805,37.7132,38.0264,63900.0
2008-11-11 14:20:00,70.4,70.77,69.9,70.01,84700.0,38.0264,38.2263,37.7564,37.8158,84700.0
2008-11-11 14:25:00,69.98,70.24,69.81,70.02,66600.0,37.7996,37.94,37.7078,37.8212,66600.0
2008-11-11 14:30:00,70.02,70.71,69.65,70.71,57900.0,37.8212,38.1939,37.6213,38.1939,57900.0
2008-11-11 14:35:00,70.67,70.9,69.89,69.99,52200.0,38.1723,38.2965,37.751,37.805,52200.0
2008-11-11 14:40:00,69.99,70.16,69.73,69.84,24300.0,37.805,37.8968,37.6645,37.724,24300.0
2008-11-11 14:45:00,69.86,70.07,69.65,69.89,37700.0,37.7348,37.8482,37.6213,37.751,37700.0
2008-11-11 14:50:00,69.95,69.95,69.07,69.25,56800.0,37.7834,37.7834,37.308,37.4053,56800.0
2008-11-11 14:55:00,69.34,69.47,69.15,69.15,26700.0,37.4539,37.5241,37.3513,37.3513,26700.0
2008-11-11 15:00:00,69.15,69.28,68.85,69.25,27600.0,37.3513,37.4215,37.1892,37.4053,27600.0
2008-11-11 15:05:00,69.28,69.82,69.01,69.14,26600.0,37.4215,37.7132,37.2756,37.3459,26600.0
2008-11-11 15:10:00,69.12,69.59,68.95,69.14,41000.0,37.3351,37.5889,37.2432,37.3459,41000.0
2008-11-11 15:15:00,69.22,69.69,68.91,69.59,45100.0,37.3891,37.6429,37.2216,37.5889,45100.0
2008-11-11 15:20:00,69.66,69.9,69.45,69.84,56400.0,37.6267,37.7564,37.5133,37.724,56400.0
2008-11-11 15:25:00,69.78,69.81,69.38,69.53,37100.0,37.6916,37.7078,37.4755,37.5565,37100.0
2008-11-11 15:30:00,69.53,69.53,68.76,68.88,66400.0,37.5565,37.5565,37.1406,37.2054,66400.0
2008-11-11 15:35:00,68.88,69.0,68.11,68.44,88900.0,37.2054,37.2702,36.7895,36.9678,88900.0
2008-11-11 15:40:00,68.45,69.06,68.4,69.0,53200.0,36.9732,37.3026,36.9461,37.2702,53200.0
2008-11-11 15:45:00,68.96,69.75,68.77,69.69,95300.0,37.2486,37.6753,37.146,37.6429,95300.0
2008-11-11 15:50:00,69.68,70.28,69.51,70.05,87000.0,37.6375,37.9616,37.5457,37.8374,87000.0
2008-11-11 15:55:00,70.08,70.61,70.0,70.51,132000.0,37.8536,38.1399,37.8104,38.0859,132000.0
2008-11-12 09:30:00,69.11,69.11,68.34,68.6,20000.0,37.3297,37.3297,36.9137,37.0542,20000.0
2008-11-12 09:35:00,68.57,68.95,68.5,68.79,30400.0,37.038,37.2432,37.0002,37.1568,30400.0
2008-11-12 09:40:00,68.79,69.07,68.37,68.73,56700.0,37.1568,37.308,36.9299,37.1244,56700.0
2008-11-12 09:45:00,68.63,69.1,68.42,68.92,42100.0,37.0704,37.3242,36.9569,37.227,42100.0
2008-11-12 09:50:00,69.02,69.5,68.88,69.03,32900.0,37.281,37.5403,37.2054,37.2864,32900.0
2008-11-12 09:55:00,69.08,69.35,69.0,69.04,37500.0,37.3134,37.4593,37.2702,37.2918,37500.0
2008-11-12 10:00:00,69.08,69.22,68.66,69.03,36400.0,37.3134,37.3891,37.0866,37.2864,36400.0
2008-11-12 10:05:00,69.05,69.11,68.56,68.78,31100.0,37.2972,37.3297,37.0326,37.1514,31100.0
2008-11-12 10:10:00,68.69,69.0,68.65,68.96,68300.0,37.1028,37.2702,37.0812,37.2486,68300.0
2008-11-12 10:15:00,68.95,68.95,68.05,68.1,39500.0,37.2432,37.2432,36.7571,36.7841,39500.0
2008-11-12 10:20:00,68.1,68.14,67.58,67.86,46500.0,36.7841,36.8057,36.5032,36.6545,46500.0
2008-11-12 10:25:00,67.83,68.05,67.52,67.6,25600.0,36.6383,36.7571,36.4708,36.514,25600.0
2008-11-12 10:30:00,67.57,67.73,67.2,67.26,61400.0,36.4978,36.5842,36.298,36.3304,61400.0
2008-11-12 10:35:00,67.28,67.59,67.1,67.34,26000.0,36.3412,36.5086,36.244,36.3736,26000.0
2008-11-12 10:40:00,67.33,67.77,67.3,67.71,25400.0,36.3682,36.6059,36.352,36.5734,25400.0
2008-11-12 10:45:00,67.76,67.98,67.64,67.92,26900.0,36.6005,36.7193,36.5356,36.6869,26900.0
2008-11-12 10:50:00,68.0,68.41,67.5,67.5,46400.0,36.7301,36.9515,36.46,36.46,46400.0
2008-11-12 10:55:00,67.56,67.6,66.63,67.21,97200.0,36.4924,36.514,35.9901,36.3034,97200.0
2008-11-12 11:00:00,67.2,67.21,66.4,66.51,48300.0,36.298,36.3034,35.8658,35.9253,48300.0
2008-11-12 11:05:00,66.46,66.58,66.17,66.49,58700.0,35.8983,35.9631,35.7416,35.9145,58700.0
2008-11-12 11:10:00,66.51,66.94,66.34,66.86,46000.0,35.9253,36.1575,35.8334,36.1143,46000.0
2008-11-12 11:15:00,66.86,67.2,66.73,66.74,30600.0,36.1143,36.298,36.0441,36.0495,30600.0
2008-11-12 11:20:00,66.74,67.15,66.65,67.1,62700.0,36.0495,36.271,36.0009,36.244,62700.0
2008-11-12 11:25:00,67.09,67.45,66.8,66.94,59900.0,36.2386,36.433,36.0819,36.1575,59900.0
2008-11-12 11:30:00,66.94,67.16,66.61,66.83,42200.0,36.1575,36.2764,35.9793,36.0981,42200.0
2008-11-12 11:35:00,66.92,66.92,66.4,66.4,35100.0,36.1467,36.1467,35.8658,35.8658,35100.0
2008-11-12 11:40:00,66.51,66.66,66.19,66.22,30700.0,35.9253,36.0063,35.7524,35.7686,30700.0
2008-11-12 11:45:00,66.2,66.28,65.92,66.11,57200.0,35.7578,35.801,35.6066,35.7092,57200.0
2008-11-12 11:50:00,66.2,66.2,65.8,65.97,71400.0,35.7578,35.7578,35.5418,35.6336,71400.0
2008-11-12 11:55:00,66.05,66.47,66.04,66.37,38300.0,35.6768,35.9037,35.6714,35.8496,38300.0
2008-11-12 12:00:00,66.46,66.67,66.3,66.45,83700.0,35.8983,36.0117,35.8118,35.8929,83700.0
2008-11-12 12:05:00,66.47,66.55,66.0,66.29,77000.0,35.9037,35.9469,35.6498,35.8064,77000.0
2008-11-12 12:10:00,66.35,66.69,66.21,66.58,34600.0,35.8388,36.0225,35.7632,35.9631,34600.0
2008-11-12 12:15:00,66.58,66.87,66.43,66.62,33100.0,35.9631,36.1197,35.8821,35.9847,33100.0
2008-11-12 12:20:00,66.6,66.97,66.39,66.83,44300.0,35.9739,36.1737,35.8604,36.0981,44300.0
2008-11-12 12:25:00,66.82,67.0,66.61,66.61,32100.0,36.0927,36.1899,35.9793,35.9793,32100.0
2008-11-12 12:30:00,66.6,66.82,66.41,66.5,48400.0,35.9739,36.0927,35.8713,35.9199,48400.0
2008-11-12 12:35:00,66.51,66.97,66.43,66.57,39100.0,35.9253,36.1737,35.8821,35.9577,39100.0
2008-11-12 12:40:00,66.56,66.65,66.28,66.3,27000.0,35.9523,36.0009,35.801,35.8118,27000.0
2008-11-12 12:45:00,66.3,66.62,66.26,66.54,37000.0,35.8118,35.9847,35.7902,35.9415,37000.0
2008-11-12 12:50:00,66.57,66.58,66.35,66.39,38500.0,35.9577,35.9631,35.8388,35.8604,38500.0
2008-11-12 12:55:00,66.41,66.62,66.41,66.55,133000.0,35.8713,35.9847,35.8713,35.9469,133000.0
2008-11-12 13:00:00,66.5,66.77,66.41,66.77,43300.0,35.9199,36.0657,35.8713,36.0657,43300.0
2008-11-12 13:05:00,66.74,66.81,66.5,66.52,42000.0,36.0495,36.0873,35.9199,35.9307,42000.0
2008-11-12 13:10:00,66.53,66.7,66.43,66.48,46300.0,35.9361,36.0279,35.8821,35.9091,46300.0
2008-11-12 13:15:00,66.48,66.5,66.38,66.43,36800.0,35.9091,35.9199,35.855,35.8821,36800.0
2008-11-12 13:20:00,66.47,66.6,66.37,66.52,37600.0,35.9037,35.9739,35.8496,35.9307,37600.0
2008-11-12 13:25:00,66.5,66.6,66.43,66.56,27700.0,35.9199,35.9739,35.8821,35.9523,27700.0
2008-11-12 13:30:00,66.56,66.58,66.25,66.41,59000.0,35.9523,35.9631,35.7848,35.8713,59000.0
2008-11-12 13:35:00,66.34,66.49,66.1,66.44,44100.0,35.8334,35.9145,35.7038,35.8875,44100.0
2008-11-12 13:40:00,66.4,66.57,66.34,66.39,43100.0,35.8658,35.9577,35.8334,35.8604,43100.0
2008-11-12 13:45:00,66.43,66.48,66.3,66.44,30200.0,35.8821,35.9091,35.8118,35.8875,30200.0
2008-11-12 13:50:00,66.43,66.46,66.11,66.11,36400.0,35.8821,35.8983,35.7092,35.7092,36400.0
2008-11-12 13:55:00,66.15,66.39,66.01,66.39,44400.0,35.7308,35.8604,35.6552,35.8604,44400.0
2008-11-12 14:00:00,66.34,66.58,66.23,66.45,46700.0,35.8334,35.9631,35.774,35.8929,46700.0
2008-11-12 14:05:00,66.45,66.59,66.3,66.54,34000.0,35.8929,35.9685,35.8118,35.9415,34000.0
2008-11-12 14:10:00,66.56,66.81,66.32,66.35,53600.0,35.9523,36.0873,35.8226,35.8388,53600.0
2008-11-12 14:15:00,66.39,66.65,66.36,66.52,39800.0,35.8604,36.0009,35.8442,35.9307,39800.0
2008-11-12 14:20:00,66.53,66.99,66.52,66.88,33800.0,35.9361,36.1845,35.9307,36.1251,33800.0
2008-11-12 14:25:00,66.92,67.17,66.76,67.07,24700.0,36.1467,36.2818,36.0603,36.2277,24700.0
2008-11-12 14:30:00,67.07,67.64,67.07,67.25,22800.0,36.2277,36.5356,36.2277,36.325,22800.0
2008-11-12 14:35:00,67.27,67.28,66.95,67.09,49300.0,36.3358,36.3412,36.1629,36.2386,49300.0
2008-11-12 14:40:00,67.07,67.31,66.94,67.28,38700.0,36.2277,36.3574,36.1575,36.3412,38700.0
2008-11-12 14:45:00,67.25,67.46,66.65,66.66,22800.0,36.325,36.4384,36.0009,36.0063,22800.0
2008-11-12 14:50:00,66.64,66.75,66.45,66.58,38700.0,35.9955,36.0549,35.8929,35.9631,38700.0
2008-11-12 14:55:00,66.53,66.68,66.31,66.35,28800.0,35.9361,36.0171,35.8172,35.8388,28800.0
2008-11-12 15:00:00,66.35,66.49,66.14,66.24,67000.0,35.8388,35.9145,35.7254,35.7794,67000.0
2008-11-12 15:05:00,66.24,66.52,66.14,66.26,58300.0,35.7794,35.9307,35.7254,35.7902,58300.0
2008-11-12 15:10:00,66.26,66.59,66.24,66.48,51100.0,35.7902,35.9685,35.7794,35.9091,51100.0
2008-11-12 15:15:00,66.48,66.64,66.2,66.56,62900.0,35.9091,35.9955,35.7578,35.9523,62900.0
2008-11-12 15:20:00,66.5,66.62,66.25,66.38,66600.0,35.9199,35.9847,35.7848,35.855,66600.0
2008-11-12 15:25:00,66.38,66.75,66.25,66.53,67800.0,35.855,36.0549,35.7848,35.9361,67800.0
2008-11-12 15:30:00,66.59,66.82,66.44,66.75,70400.0,35.9685,36.0927,35.8875,36.0549,70400.0
2008-11-12 15:35:00,66.7,66.86,66.34,66.58,108800.0,36.0279,36.1143,35.8334,35.9631,108800.0
2008-11-12 15:40:00,66.58,66.64,66.08,66.59,158400.0,35.9631,35.9955,35.693,35.9685,158400.0
2008-11-12 15:45:00,66.63,66.69,65.92,66.31,126800.0,35.9901,36.0225,35.6066,35.8172,126800.0
2008-11-12 15:50:00,66.26,66.31,65.68,65.91,133300.0,35.7902,35.8172,35.4769,35.6012,133300.0
2008-11-12 15:55:00,65.92,66.0,65.39,65.79,427300.0,35.6066,35.6498,35.3203,35.5364,427300.0
2008-11-13 09:30:00,65.81,67.5,65.81,67.07,36100.0,35.5472,36.46,35.5472,36.2277,36100.0
2008-11-13 09:35:00,67.07,67.36,66.28,66.32,39100.0,36.2277,36.3844,35.801,35.8226,39100.0
2008-11-13 09:40:00,66.34,66.7,65.86,66.02,25100.0,35.8334,36.0279,35.5742,35.6606,25100.0
2008-11-13 09:45:00,66.03,66.24,65.31,65.31,37400.0,35.666,35.7794,35.2771,35.2771,37400.0
2008-11-13 09:50:00,65.31,65.9,65.25,65.56,28400.0,35.2771,35.5958,35.2447,35.4121,28400.0
2008-11-13 09:55:00,65.54,65.85,65.0,65.36,22400.0,35.4013,35.5688,35.1096,35.3041,22400.0
2008-11-13 10:00:00,65.34,66.21,65.33,65.99,26100.0,35.2933,35.7632,35.2879,35.6444,26100.0
2008-11-13 10:05:00,66.06,66.06,65.3,65.38,13600.0,35.6822,35.6822,35.2717,35.3149,13600.0
2008-11-13 10:10:00,65.4,66.58,65.38,66.3,32700.0,35.3257,35.9631,35.3149,35.8118,32700.0
2008-11-13 10:15:00,66.19,67.07,66.17,66.34,31900.0,35.7524,36.2277,35.7416,35.8334,31900.0
2008-11-13 10:20:00,66.36,66.5,65.94,65.96,85200.0,35.8442,35.9199,35.6174,35.6282,85200.0
2008-11-13 10:25:00,65.99,66.05,65.44,65.65,32900.0,35.6444,35.6768,35.3473,35.4607,32900.0
2008-11-13 10:30:00,65.65,66.1,65.5,65.98,57200.0,35.4607,35.7038,35.3797,35.639,57200.0
2008-11-13 10:35:00,65.99,66.0,65.56,65.82,15700.0,35.6444,35.6498,35.4121,35.5526,15700.0
2008-11-13 10:40:00,65.84,65.92,65.65,65.74,27700.0,35.5634,35.6066,35.4607,35.5094,27700.0
2008-11-13 10:45:00,65.68,65.97,65.29,65.83,40800.0,35.4769,35.6336,35.2663,35.558,40800.0
2008-11-13 10:50:00,65.86,66.13,65.83,66.06,24100.0,35.5742,35.72,35.558,35.6822,24100.0
2008-11-13 10:55:00,66.05,66.14,65.72,66.14,12800.0,35.6768,35.7254,35.4985,35.7254,12800.0
2008-11-13 11:00:00,66.09,66.27,65.77,66.05,25600.0,35.6984,35.7956,35.5256,35.6768,25600.0
2008-11-13 11:05:00,66.05,66.05,65.63,65.78,39400.0,35.6768,35.6768,35.4499,35.531,39400.0
2008-11-13 11:10:00,65.68,66.0,65.63,65.81,14600.0,35.4769,35.6498,35.4499,35.5472,14600.0
2008-11-13 11:15:00,65.79,65.8,65.65,65.65,18700.0,35.5364,35.5418,35.4607,35.4607,18700.0
2008-11-13 11:20:00,65.64,65.88,65.55,65.65,24200.0,35.4553,35.585,35.4067,35.4607,24200.0
2008-11-13 11:25:00,65.71,66.09,65.69,66.0,31000.0,35.4931,35.6984,35.4823,35.6498,31000.0
2008-11-13 11:30:00,66.04,66.11,65.69,66.0,17100.0,35.6714,35.7092,35.4823,35.6498,17100.0
2008-11-13 11:35:00,65.81,66.02,65.68,65.79,39900.0,35.5472,35.6606,35.4769,35.5364,39900.0
2008-11-13 11:40:00,65.79,65.93,65.63,65.65,26400.0,35.5364,35.612,35.4499,35.4607,26400.0
2008-11-13 11:45:00,65.65,66.09,65.63,65.7,18600.0,35.4607,35.6984,35.4499,35.4877,18600.0
2008-11-13 11:50:00,65.7,65.97,65.37,65.67,44000.0,35.4877,35.6336,35.3095,35.4715,44000.0
2008-11-13 11:55:00,65.59,65.86,65.35,65.8,37400.0,35.4283,35.5742,35.2987,35.5418,37400.0
2008-11-13 12:00:00,65.84,66.5,65.84,66.04,34100.0,35.5634,35.9199,35.5634,35.6714,34100.0
2008-11-13 12:05:00,66.01,66.08,65.92,65.92,15600.0,35.6552,35.693,35.6066,35.6066,15600.0
2008-11-13 12:10:00,65.92,66.0,65.74,65.74,23400.0,35.6066,35.6498,35.5094,35.5094,23400.0
2008-11-13 12:15:00,65.79,65.87,65.68,65.74,28200.0,35.5364,35.5796,35.4769,35.5094,28200.0
2008-11-13 12:20:00,65.7,65.88,65.5,65.87,17000.0,35.4877,35.585,35.3797,35.5796,17000.0
2008-11-13 12:25:00,65.87,65.92,65.64,65.74,19900.0,35.5796,35.6066,35.4553,35.5094,19900.0
2008-11-13 12:30:00,65.74,66.0,65.6,65.74,22500.0,35.5094,35.6498,35.4337,35.5094,22500.0
2008-11-13 12:35:00,65.76,66.0,65.7,66.0,16400.0,35.5202,35.6498,35.4877,35.6498,16400.0
2008-11-13 12:40:00,66.0,66.15,65.68,65.68,20000.0,35.6498,35.7308,35.4769,35.4769,20000.0
2008-11-13 12:45:00,65.76,66.03,65.26,65.28,25200.0,35.5202,35.666,35.2501,35.2609,25200.0
2008-11-13 12:50:00,65.25,65.37,64.81,65.24,41900.0,35.2447,35.3095,35.007,35.2393,41900.0
2008-11-13 12:55:00,65.24,65.46,64.05,64.21,43000.0,35.2393,35.3581,34.5965,34.6829,43000.0
2008-11-13 13:00:00,64.21,65.01,64.14,64.68,27300.0,34.6829,35.115,34.6451,34.9368,27300.0
2008-11-13 13:05:00,64.79,65.51,64.79,65.4,29600.0,34.9962,35.3851,34.9962,35.3257,29600.0
2008-11-13 13:10:00,65.37,65.75,65.34,65.7,17000.0,35.3095,35.5148,35.2933,35.4877,17000.0
2008-11-13 13:15:00,65.7,66.29,65.62,65.89,21000.0,35.4877,35.8064,35.4445,35.5904,21000.0
2008-11-13 13:20:00,65.87,65.87,65.28,65.28,12400.0,35.5796,35.5796,35.2609,35.2609,12400.0
2008-11-13 13:25:00,65.35,65.81,65.21,65.81,13800.0,35.2987,35.5472,35.2231,35.5472,13800.0
2008-11-13 13:30:00,65.81,66.22,65.51,65.79,20100.0,35.5472,35.7686,35.3851,35.5364,20100.0
2008-11-13 13:35:00,65.79,66.46,65.5,66.19,37200.0,35.5364,35.8983,35.3797,35.7524,37200.0
2008-11-13 13:40:00,66.15,66.5,66.01,66.5,41500.0,35.7308,35.9199,35.6552,35.9199,41500.0
2008-11-13 13:45:00,66.5,66.65,65.75,65.93,95300.0,35.9199,36.0009,35.5148,35.612,95300.0
2008-11-13 13:50:00,65.93,67.0,65.77,66.72,56000.0,35.612,36.1899,35.5256,36.0387,56000.0
2008-11-13 13:55:00,66.64,66.87,65.69,65.93,35800.0,35.9955,36.1197,35.4823,35.612,35800.0
2008-11-13 14:00:00,65.77,66.31,65.55,65.71,26700.0,35.5256,35.8172,35.4067,35.4931,26700.0
2008-11-13 14:05:00,65.71,66.21,65.49,65.88,30000.0,35.4931,35.7632,35.3743,35.585,30000.0
2008-11-13 14:10:00,65.87,65.9,65.42,65.5,67000.0,35.5796,35.5958,35.3365,35.3797,67000.0
2008-11-13 14:15:00,65.5,66.3,65.46,65.58,20800.0,35.3797,35.8118,35.3581,35.4229,20800.0
2008-11-13 14:20:00,65.68,66.85,65.67,66.85,48300.0,35.4769,36.1089,35.4715,36.1089,48300.0
2008-11-13 14:25:00,66.81,67.5,66.35,66.83,115100.0,36.0873,36.46,35.8388,36.0981,115100.0
2008-11-13 14:30:00,66.88,67.4,66.29,66.4,52400.0,36.1251,36.406,35.8064,35.8658,52400.0
2008-11-13 14:35:00,66.36,67.5,66.3,67.44,68300.0,35.8442,36.46,35.8118,36.4276,68300.0
2008-11-13 14:40:00,67.43,67.5,67.09,67.2,84100.0,36.4222,36.46,36.2386,36.298,84100.0
2008-11-13 14:45:00,67.24,67.67,67.23,67.27,69700.0,36.3196,36.5518,36.3142,36.3358,69700.0
2008-11-13 14:50:00,67.2,67.56,66.96,67.16,60500.0,36.298,36.4924,36.1683,36.2764,60500.0
2008-11-13 14:55:00,67.15,68.04,67.01,67.18,64200.0,36.271,36.7517,36.1953,36.2872,64200.0
2008-11-13 15:00:00,67.18,67.5,66.54,66.56,46400.0,36.2872,36.46,35.9415,35.9523,46400.0
2008-11-13 15:05:00,66.52,66.81,65.78,65.97,56200.0,35.9307,36.0873,35.531,35.6336,56200.0
2008-11-13 15:10:00,65.98,67.33,65.8,67.17,53900.0,35.639,36.3682,35.5418,36.2818,53900.0
2008-11-13 15:15:00,67.19,67.63,66.94,67.34,51400.0,36.2926,36.5302,36.1575,36.3736,51400.0
2008-11-13 15:20:00,67.36,68.2,67.08,67.93,47100.0,36.3844,36.8381,36.2331,36.6923,47100.0
2008-11-13 15:25:00,67.97,68.62,67.82,68.41,45900.0,36.7139,37.065,36.6329,36.9515,45900.0
2008-11-13 15:30:00,68.41,69.05,67.79,68.81,81600.0,36.9515,37.2972,36.6167,37.1676,81600.0
2008-11-13 15:35:00,68.81,69.41,68.61,68.79,65700.0,37.1676,37.4917,37.0596,37.1568,65700.0
2008-11-13 15:40:00,68.87,69.9,68.74,69.69,86900.0,37.2,37.7564,37.1298,37.6429,86900.0
2008-11-13 15:45:00,69.77,70.0,68.91,69.19,83400.0,37.6861,37.8104,37.2216,37.3729,83400.0
2008-11-13 15:50:00,69.21,70.48,69.18,70.42,141000.0,37.3837,38.0697,37.3675,38.0372,141000.0
2008-11-13 15:55:00,70.35,72.91,70.35,71.61,530000.0,37.9994,39.3822,37.9994,38.68,530000.0
2008-11-14 09:30:00,70.35,70.35,68.64,69.23,28900.0,37.9994,37.9994,37.0758,37.3945,28900.0
2008-11-14 09:35:00,69.35,70.0,69.29,69.99,39100.0,37.4593,37.8104,37.4269,37.805,39100.0
2008-11-14 09:40:00,69.99,70.99,69.94,70.71,23800.0,37.805,38.3451,37.778,38.1939,23800.0
2008-11-14 09:45:00,70.71,71.0,69.27,69.27,35800.0,38.1939,38.3505,37.4161,37.4161,35800.0
2008-11-14 09:50:00,69.27,69.98,69.27,69.81,24600.0,37.4161,37.7996,37.4161,37.7078,24600.0
2008-11-14 09:55:00,69.82,70.1,69.74,70.02,37100.0,37.7132,37.8644,37.6699,37.8212,37100.0
2008-11-14 10:00:00,70.01,70.05,69.23,69.37,34600.0,37.8158,37.8374,37.3945,37.4701,34600.0
2008-11-14 10:05:00,69.37,69.67,68.8,68.99,55100.0,37.4701,37.6321,37.1622,37.2648,55100.0
2008-11-14 10:10:00,68.9,69.58,68.9,69.4,46000.0,37.2162,37.5835,37.2162,37.4863,46000.0
2008-11-14 10:15:00,69.3,69.93,68.88,68.91,36700.0,37.4323,37.7726,37.2054,37.2216,36700.0
2008-11-14 10:20:00,68.9,69.0,68.35,68.62,23900.0,37.2162,37.2702,36.9191,37.065,23900.0
2008-11-14 10:25:00,68.57,69.0,68.48,68.85,24800.0,37.038,37.2702,36.9894,37.1892,24800.0
2008-11-14 10:30:00,68.84,68.84,68.25,68.25,30900.0,37.1838,37.1838,36.8651,36.8651,30900.0
2008-11-14 10:35:00,68.25,68.39,67.5,67.52,30500.0,36.8651,36.9407,36.46,36.4708,30500.0
2008-11-14 10:40:00,67.5,68.05,67.45,68.01,29700.0,36.46,36.7571,36.433,36.7355,29700.0
2008-11-14 10:45:00,67.92,68.36,67.4,68.29,36100.0,36.6869,36.9245,36.406,36.8867,36100.0
2008-11-14 10:50:00,68.31,68.65,67.76,68.01,31100.0,36.8975,37.0812,36.6005,36.7355,31100.0
2008-11-14 10:55:00,68.04,68.45,67.68,68.27,24700.0,36.7517,36.9732,36.5572,36.8759,24700.0
2008-11-14 11:00:00,68.16,68.56,67.46,67.69,25300.0,36.8165,37.0326,36.4384,36.5626,25300.0
2008-11-14 11:05:00,67.7,68.44,67.48,68.02,18700.0,36.568,36.9678,36.4492,36.7409,18700.0
2008-11-14 11:10:00,68.12,68.55,67.69,68.52,32100.0,36.7949,37.0272,36.5626,37.011,32100.0
2008-11-14 11:15:00,68.6,69.17,68.35,68.96,20000.0,37.0542,37.3621,36.9191,37.2486,20000.0
2008-11-14 11:20:00,69.07,69.07,68.24,68.65,24400.0,37.308,37.308,36.8597,37.0812,24400.0
2008-11-14 11:25:00,68.64,68.94,68.21,68.21,15000.0,37.0758,37.2378,36.8435,36.8435,15000.0
2008-11-14 11:30:00,68.2,68.32,67.82,68.26,17800.0,36.8381,36.9029,36.6329,36.8705,17800.0
2008-11-14 11:35:00,68.22,68.36,67.69,67.8,9200.0,36.8489,36.9245,36.5626,36.6221,9200.0
2008-11-14 11:40:00,67.8,67.82,67.43,67.46,15000.0,36.6221,36.6329,36.4222,36.4384,15000.0
2008-11-14 11:45:00,67.49,67.55,67.24,67.45,20800.0,36.4546,36.487,36.3196,36.433,20800.0
2008-11-14 11:50:00,67.5,67.6,67.08,67.27,45800.0,36.46,36.514,36.2331,36.3358,45800.0
2008-11-14 11:55:00,67.16,67.47,66.98,67.17,36900.0,36.2764,36.4438,36.1791,36.2818,36900.0
2008-11-14 12:00:00,67.16,67.24,66.47,66.55,25600.0,36.2764,36.3196,35.9037,35.9469,25600.0
2008-11-14 12:05:00,66.53,66.9,66.25,66.9,11000.0,35.9361,36.1359,35.7848,36.1359,11000.0
2008-11-14 12:10:00,66.86,67.32,66.64,67.32,12000.0,36.1143,36.3628,35.9955,36.3628,12000.0
2008-11-14 12:15:00,67.21,67.21,66.32,66.75,19400.0,36.3034,36.3034,35.8226,36.0549,19400.0
2008-11-14 12:20:00,66.74,67.08,66.62,66.91,21400.0,36.0495,36.2331,35.9847,36.1413,21400.0
2008-11-14 12:25:00,66.92,67.02,66.67,66.78,25800.0,36.1467,36.2007,36.0117,36.0711,25800.0
2008-11-14 12:30:00,66.84,66.97,66.63,66.67,13200.0,36.1035,36.1737,35.9901,36.0117,13200.0
2008-11-14 12:35:00,66.69,67.5,66.69,67.5,20800.0,36.0225,36.46,36.0225,36.46,20800.0
2008-11-14 12:40:00,67.5,67.5,67.15,67.22,11600.0,36.46,36.46,36.271,36.3088,11600.0
2008-11-14 12:45:00,67.16,67.59,66.99,67.16,29000.0,36.2764,36.5086,36.1845,36.2764,29000.0
2008-11-14 12:50:00,67.17,67.43,66.99,66.99,22500.0,36.2818,36.4222,36.1845,36.1845,22500.0
2008-11-14 12:55:00,67.03,67.55,67.03,67.39,46700.0,36.2061,36.487,36.2061,36.4006,46700.0
2008-11-14 13:00:00,67.23,67.33,66.9,66.9,28500.0,36.3142,36.3682,36.1359,36.1359,28500.0
2008-11-14 13:05:00,66.9,67.11,66.6,66.94,37100.0,36.1359,36.2494,35.9739,36.1575,37100.0
2008-11-14 13:10:00,66.8,67.03,66.7,66.7,24500.0,36.0819,36.2061,36.0279,36.0279,24500.0
2008-11-14 13:15:00,66.7,67.08,66.65,67.0,14800.0,36.0279,36.2331,36.0009,36.1899,14800.0
2008-11-14 13:20:00,66.84,66.98,66.6,66.8,21400.0,36.1035,36.1791,35.9739,36.0819,21400.0
2008-11-14 13:25:00,66.98,67.56,66.93,67.56,39600.0,36.1791,36.4924,36.1521,36.4924,39600.0
2008-11-14 13:30:00,67.56,67.61,67.16,67.29,47300.0,36.4924,36.5194,36.2764,36.3466,47300.0
2008-11-14 13:35:00,67.29,67.29,66.82,66.95,19600.0,36.3466,36.3466,36.0927,36.1629,19600.0
2008-11-14 13:40:00,67.07,67.5,67.06,67.11,22700.0,36.2277,36.46,36.2223,36.2494,22700.0
2008-11-14 13:45:00,67.07,67.08,66.67,67.07,19500.0,36.2277,36.2331,36.0117,36.2277,19500.0
2008-11-14 13:50:00,67.09,67.48,66.98,67.18,22500.0,36.2386,36.4492,36.1791,36.2872,22500.0
2008-11-14 13:55:00,67.18,67.5,67.08,67.12,38900.0,36.2872,36.46,36.2331,36.2548,38900.0
2008-11-14 14:00:00,67.13,67.71,67.01,67.55,51200.0,36.2602,36.5734,36.1953,36.487,51200.0
2008-11-14 14:05:00,67.64,68.32,67.64,67.69,34100.0,36.5356,36.9029,36.5356,36.5626,34100.0
2008-11-14 14:10:00,67.85,67.99,67.68,67.88,34200.0,36.6491,36.7247,36.5572,36.6653,34200.0
2008-11-14 14:15:00,67.87,68.95,67.86,68.84,27600.0,36.6599,37.2432,36.6545,37.1838,27600.0
2008-11-14 14:20:00,69.04,69.04,68.47,68.77,27100.0,37.2918,37.2918,36.984,37.146,27100.0
2008-11-14 14:25:00,68.68,69.0,68.37,68.61,30600.0,37.0974,37.2702,36.9299,37.0596,30600.0
2008-11-14 14:30:00,68.56,68.84,68.26,68.49,20300.0,37.0326,37.1838,36.8705,36.9948,20300.0
2008-11-14 14:35:00,68.38,68.98,68.27,68.36,18900.0,36.9353,37.2594,36.8759,36.9245,18900.0
2008-11-14 14:40:00,68.41,69.6,68.41,69.43,29500.0,36.9515,37.5943,36.9515,37.5025,29500.0
2008-11-14 14:45:00,69.32,69.51,68.62,69.05,42500.0,37.4431,37.5457,37.065,37.2972,42500.0
2008-11-14 14:50:00,68.99,69.37,68.65,68.98,34300.0,37.2648,37.4701,37.0812,37.2594,34300.0
2008-11-14 14:55:00,68.99,70.0,68.85,70.0,32200.0,37.2648,37.8104,37.1892,37.8104,32200.0
2008-11-14 15:00:00,70.0,70.0,69.1,69.31,49000.0,37.8104,37.8104,37.3242,37.4377,49000.0
2008-11-14 15:05:00,69.29,70.0,68.95,69.81,34500.0,37.4269,37.8104,37.2432,37.7078,34500.0
2008-11-14 15:10:00,69.72,69.76,68.94,69.24,30000.0,37.6591,37.6807,37.2378,37.3999,30000.0
2008-11-14 15:15:00,69.27,69.53,68.18,68.18,32600.0,37.4161,37.5565,36.8273,36.8273,32600.0
2008-11-14 15:20:00,68.3,68.76,68.0,68.43,35400.0,36.8921,37.1406,36.7301,36.9624,35400.0
2008-11-14 15:25:00,68.38,68.38,67.37,67.59,50900.0,36.9353,36.9353,36.3898,36.5086,50900.0
2008-11-14 15:30:00,67.55,67.75,66.18,66.31,67200.0,36.487,36.595,35.747,35.8172,67200.0
2008-11-14 15:35:00,66.38,66.98,66.13,66.75,48300.0,35.855,36.1791,35.72,36.0549,48300.0
2008-11-14 15:40:00,66.66,66.66,65.67,66.15,95400.0,36.0063,36.0063,35.4715,35.7308,95400.0
2008-11-14 15:45:00,66.14,66.33,65.61,65.91,77400.0,35.7254,35.828,35.4391,35.6012,77400.0
2008-11-14 15:50:00,65.95,66.11,64.85,64.85,87300.0,35.6228,35.7092,35.0286,35.0286,87300.0
2008-11-14 15:55:00,64.82,64.9,63.76,64.45,428800.0,35.0124,35.0556,34.4399,34.8126,428800.0
2008-11-17 09:30:00,63.99,64.93,62.06,63.81,46900.0,34.5641,35.0718,33.5216,34.4669,46900.0
2008-11-17 09:35:00,63.81,64.45,63.12,64.19,28600.0,34.4669,34.8126,34.0942,34.6721,28600.0
2008-11-17 09:40:00,64.36,64.36,63.0,63.5,28600.0,34.7639,34.7639,34.0293,34.2994,28600.0
2008-11-17 09:45:00,63.6,63.85,63.28,63.75,13300.0,34.3534,34.4885,34.1806,34.4345,13300.0
2008-11-17 09:50:00,63.81,64.62,63.55,64.43,34200.0,34.4669,34.9044,34.3264,34.8018,34200.0
2008-11-17 09:55:00,64.4,64.57,63.88,64.36,65600.0,34.7856,34.8774,34.5047,34.7639,65600.0
2008-11-17 10:00:00,64.36,64.4,63.92,64.13,33900.0,34.7639,34.7856,34.5263,34.6397,33900.0
2008-11-17 10:05:00,64.16,65.19,63.92,65.12,46900.0,34.6559,35.2123,34.5263,35.1745,46900.0
2008-11-17 10:10:00,65.06,65.15,64.11,64.11,29900.0,35.1421,35.1907,34.6289,34.6289,29900.0
2008-11-17 10:15:00,64.09,64.19,63.36,63.37,52100.0,34.6181,34.6721,34.2238,34.2292,52100.0
2008-11-17 10:20:00,63.38,63.9,63.31,63.74,33900.0,34.2346,34.5155,34.1968,34.4291,33900.0
2008-11-17 10:25:00,63.7,64.05,63.61,63.88,27100.0,34.4074,34.5965,34.3588,34.5047,27100.0
2008-11-17 10:30:00,63.94,64.7,63.9,64.69,34400.0,34.5371,34.9476,34.5155,34.9422,34400.0
2008-11-17 10:35:00,64.7,64.7,63.97,64.01,52800.0,34.9476,34.9476,34.5533,34.5749,52800.0
2008-11-17 10:40:00,64.0,64.07,63.65,63.88,28900.0,34.5695,34.6073,34.3804,34.5047,28900.0
2008-11-17 10:45:00,63.88,63.92,63.38,63.6,24500.0,34.5047,34.5263,34.2346,34.3534,24500.0
2008-11-17 10:50:00,63.6,63.67,63.37,63.47,23100.0,34.3534,34.3912,34.2292,34.2832,23100.0
2008-11-17 10:55:00,63.46,63.51,63.24,63.24,25900.0,34.2778,34.3048,34.159,34.159,25900.0
2008-11-17 11:00:00,63.32,63.95,63.32,63.89,15800.0,34.2022,34.5425,34.2022,34.5101,15800.0
2008-11-17 11:05:00,63.77,64.17,63.77,64.17,21500.0,34.4453,34.6613,34.4453,34.6613,21500.0
2008-11-17 11:10:00,64.2,64.87,64.19,64.6,30500.0,34.6775,35.0394,34.6721,34.8936,30500.0
2008-11-17 11:15:00,64.51,64.7,63.96,64.17,38200.0,34.845,34.9476,34.5479,34.6613,38200.0
2008-11-17 11:20:00,64.14,64.15,63.82,63.99,27700.0,34.6451,34.6505,34.4723,34.5641,27700.0
2008-11-17 11:25:00,64.02,64.05,63.66,63.89,28500.0,34.5803,34.5965,34.3858,34.5101,28500.0
2008-11-17 11:30:00,63.82,64.05,63.76,63.9,24900.0,34.4723,34.5965,34.4399,34.5155,24900.0
2008-11-17 11:35:00,63.88,64.09,63.82,63.86,41700.0,34.5047,34.6181,34.4723,34.4939,41700.0
2008-11-17 11:40:00,63.9,64.0,63.63,64.0,33000.0,34.5155,34.5695,34.3696,34.5695,33000.0
2008-11-17 11:45:00,64.0,65.0,63.89,64.97,33900.0,34.5695,35.1096,34.5101,35.0934,33900.0
2008-11-17 11:50:00,64.96,65.37,64.73,65.14,45300.0,35.088,35.3095,34.9638,35.1853,45300.0
2008-11-17 11:55:00,65.18,65.18,64.89,65.12,21000.0,35.2069,35.2069,35.0502,35.1745,21000.0
2008-11-17 12:00:00,65.03,65.24,64.6,64.99,23400.0,35.1258,35.2393,34.8936,35.1042,23400.0
2008-11-17 12:05:00,64.99,65.38,64.77,65.38,22600.0,35.1042,35.3149,34.9854,35.3149,22600.0
2008-11-17 12:10:00,65.36,65.77,65.24,65.77,29000.0,35.3041,35.5256,35.2393,35.5256,29000.0
2008-11-17 12:15:00,65.89,65.97,65.53,65.71,28300.0,35.5904,35.6336,35.3959,35.4931,28300.0
2008-11-17 12:20:00,65.74,66.15,65.57,66.05,17200.0,35.5094,35.7308,35.4175,35.6768,17200.0
2008-11-17 12:25:00,65.96,66.27,65.62,66.27,13400.0,35.6282,35.7956,35.4445,35.7956,13400.0
2008-11-17 12:30:00,66.26,66.71,66.24,66.71,25700.0,35.7902,36.0333,35.7794,36.0333,25700.0
2008-11-17 12:35:00,66.65,66.65,65.96,66.04,81400.0,36.0009,36.0009,35.6282,35.6714,81400.0
2008-11-17 12:40:00,65.95,66.36,65.88,66.36,16400.0,35.6228,35.8442,35.585,35.8442,16400.0
2008-11-17 12:45:00,66.4,67.03,66.4,66.84,19300.0,35.8658,36.2061,35.8658,36.1035,19300.0
2008-11-17 12:50:00,66.9,67.02,66.55,66.89,50000.0,36.1359,36.2007,35.9469,36.1305,50000.0
2008-11-17 12:55:00,66.89,67.01,66.66,66.67,34500.0,36.1305,36.1953,36.0063,36.0117,34500.0
2008-11-17 13:00:00,66.69,66.72,66.14,66.21,15700.0,36.0225,36.0387,35.7254,35.7632,15700.0
2008-11-17 13:05:00,66.17,66.55,66.07,66.34,23800.0,35.7416,35.9469,35.6876,35.8334,23800.0
2008-11-17 13:10:00,66.32,66.39,66.22,66.35,30700.0,35.8226,35.8604,35.7686,35.8388,30700.0
2008-11-17 13:15:00,66.32,66.32,65.66,65.97,24800.0,35.8226,35.8226,35.4661,35.6336,24800.0
2008-11-17 13:20:00,66.0,66.34,66.0,66.09,21300.0,35.6498,35.8334,35.6498,35.6984,21300.0
2008-11-17 13:25:00,66.04,66.76,66.04,66.67,18100.0,35.6714,36.0603,35.6714,36.0117,18100.0
2008-11-17 13:30:00,66.69,66.73,66.1,66.17,23400.0,36.0225,36.0441,35.7038,35.7416,23400.0
2008-11-17 13:35:00,66.09,66.09,65.59,65.99,16200.0,35.6984,35.6984,35.4283,35.6444,16200.0
2008-11-17 13:40:00,65.92,66.0,65.63,65.64,15100.0,35.6066,35.6498,35.4499,35.4553,15100.0
2008-11-17 13:45:00,65.74,66.19,65.73,66.13,12700.0,35.5094,35.7524,35.5039,35.72,12700.0
2008-11-17 13:50:00,66.11,66.73,66.05,66.3,18200.0,35.7092,36.0441,35.6768,35.8118,18200.0
2008-11-17 13:55:00,66.28,66.45,66.08,66.08,12600.0,35.801,35.8929,35.693,35.693,12600.0
2008-11-17 14:00:00,66.07,66.24,65.95,66.03,29200.0,35.6876,35.7794,35.6228,35.666,29200.0
2008-11-17 14:05:00,66.05,66.53,65.97,66.47,18800.0,35.6768,35.9361,35.6336,35.9037,18800.0
2008-11-17 14:10:00,66.44,66.87,66.11,66.35,20000.0,35.8875,36.1197,35.7092,35.8388,20000.0
2008-11-17 14:15:00,66.43,66.6,66.11,66.42,26200.0,35.8821,35.9739,35.7092,35.8767,26200.0
2008-11-17 14:20:00,66.45,66.97,66.32,66.34,46800.0,35.8929,36.1737,35.8226,35.8334,46800.0
2008-11-17 14:25:00,66.34,66.73,65.86,66.18,29600.0,35.8334,36.0441,35.5742,35.747,29600.0
2008-11-17 14:30:00,66.13,66.39,65.85,66.39,25500.0,35.72,35.8604,35.5688,35.8604,25500.0
2008-11-17 14:35:00,66.31,66.77,66.02,66.76,23600.0,35.8172,36.0657,35.6606,36.0603,23600.0
2008-11-17 14:40:00,66.64,67.11,66.38,67.01,25100.0,35.9955,36.2494,35.855,36.1953,25100.0
2008-11-17 14:45:00,67.09,67.09,66.03,66.28,39800.0,36.2386,36.2386,35.666,35.801,39800.0
2008-11-17 14:50:00,66.28,66.43,66.01,66.24,19700.0,35.801,35.8821,35.6552,35.7794,19700.0
2008-11-17 14:55:00,66.24,66.57,65.92,66.0,33300.0,35.7794,35.9577,35.6066,35.6498,33300.0
2008-11-17 15:00:00,66.12,66.71,65.7,66.68,45800.0,35.7146,36.0333,35.4877,36.0171,45800.0
2008-11-17 15:05:00,66.68,66.68,66.1,66.34,25100.0,36.0171,36.0171,35.7038,35.8334,25100.0
2008-11-17 15:10:00,66.38,66.8,66.0,66.65,38600.0,35.855,36.0819,35.6498,36.0009,38600.0
2008-11-17 15:15:00,66.66,67.11,66.58,66.67,37300.0,36.0063,36.2494,35.9631,36.0117,37300.0
2008-11-17 15:20:00,66.72,66.98,66.52,66.53,30200.0,36.0387,36.1791,35.9307,35.9361,30200.0
2008-11-17 15:25:00,66.6,66.92,66.33,66.6,40700.0,35.9739,36.1467,35.828,35.9739,40700.0
2008-11-17 15:30:00,66.68,66.73,66.17,66.27,50300.0,36.0171,36.0441,35.7416,35.7956,50300.0
2008-11-17 15:35:00,66.31,66.56,65.68,66.31,63300.0,35.8172,35.9523,35.4769,35.8172,63300.0
2008-11-17 15:40:00,66.34,66.56,65.93,66.32,41400.0,35.8334,35.9523,35.612,35.8226,41400.0
2008-11-17 15:45:00,66.4,66.4,65.59,65.74,127900.0,35.8658,35.8658,35.4283,35.5094,127900.0
2008-11-17 15:50:00,65.74,66.01,65.06,65.12,83800.0,35.5094,35.6552,35.1421,35.1745,83800.0
2008-11-17 15:55:00,65.09,65.19,63.85,63.99,343700.0,35.1583,35.2123,34.4885,34.5641,343700.0
2008-11-18 09:30:00,64.05,65.47,64.05,65.35,40000.0,34.5965,35.3635,34.5965,35.2987,40000.0
2008-11-18 09:35:00,65.32,66.01,64.92,65.95,33600.0,35.2825,35.6552,35.0664,35.6228,33600.0
2008-11-18 09:40:00,66.02,67.96,65.98,66.82,61100.0,35.6606,36.7085,35.639,36.0927,61100.0
2008-11-18 09:45:00,66.83,66.94,65.81,66.23,45800.0,36.0981,36.1575,35.5472,35.774,45800.0
2008-11-18 09:50:00,66.1,66.24,65.59,65.66,56100.0,35.7038,35.7794,35.4283,35.4661,56100.0
2008-11-18 09:55:00,65.66,66.15,65.17,66.15,46500.0,35.4661,35.7308,35.2015,35.7308,46500.0
2008-11-18 10:00:00,66.1,66.1,65.02,65.13,37700.0,35.7038,35.7038,35.1204,35.1799,37700.0
2008-11-18 10:05:00,65.2,65.38,64.98,64.99,15700.0,35.2177,35.3149,35.0988,35.1042,15700.0
2008-11-18 10:10:00,64.98,65.77,64.79,65.48,55400.0,35.0988,35.5256,34.9962,35.3689,55400.0
2008-11-18 10:15:00,65.5,66.39,65.41,66.01,59000.0,35.3797,35.8604,35.3311,35.6552,59000.0
2008-11-18 10:20:00,66.01,66.15,65.27,65.35,37600.0,35.6552,35.7308,35.2555,35.2987,37600.0
2008-11-18 10:25:00,65.27,65.86,65.25,65.86,47300.0,35.2555,35.5742,35.2447,35.5742,47300.0
2008-11-18 10:30:00,65.86,65.94,65.32,65.43,28900.0,35.5742,35.6174,35.2825,35.3419,28900.0
2008-11-18 10:35:00,65.37,65.72,65.25,65.63,29300.0,35.3095,35.4985,35.2447,35.4499,29300.0
2008-11-18 10:40:00,65.68,65.92,65.31,65.51,21300.0,35.4769,35.6066,35.2771,35.3851,21300.0
2008-11-18 10:45:00,65.46,65.53,65.17,65.29,29100.0,35.3581,35.3959,35.2015,35.2663,29100.0
2008-11-18 10:50:00,65.27,65.29,64.96,65.03,19200.0,35.2555,35.2663,35.088,35.1258,19200.0
2008-11-18 10:55:00,65.01,65.12,64.79,65.04,9000.0,35.115,35.1745,34.9962,35.1312,9000.0
2008-11-18 11:00:00,65.02,65.02,64.47,64.72,20200.0,35.1204,35.1204,34.8234,34.9584,20200.0
2008-11-18 11:05:00,64.72,64.96,64.48,64.67,10500.0,34.9584,35.088,34.8288,34.9314,10500.0
2008-11-18 11:10:00,64.63,64.87,64.42,64.84,15800.0,34.9098,35.0394,34.7964,35.0232,15800.0
2008-11-18 11:15:00,64.92,64.96,64.52,64.79,16100.0,35.0664,35.088,34.8504,34.9962,16100.0
2008-11-18 11:20:00,64.75,64.86,64.36,64.42,8700.0,34.9746,35.034,34.7639,34.7964,8700.0
2008-11-18 11:25:00,64.41,64.77,64.23,64.66,19300.0,34.791,34.9854,34.6937,34.926,19300.0
2008-11-18 11:30:00,64.62,64.99,64.47,64.97,7000.0,34.9044,35.1042,34.8234,35.0934,7000.0
2008-11-18 11:35:00,64.96,65.39,64.96,64.98,11100.0,35.088,35.3203,35.088,35.0988,11100.0
2008-11-18 11:40:00,64.94,65.1,64.9,64.9,43700.0,35.0772,35.1637,35.0556,35.0556,43700.0
2008-11-18 11:45:00,64.85,64.91,64.53,64.65,7400.0,35.0286,35.061,34.8558,34.9206,7400.0
2008-11-18 11:50:00,64.78,65.11,64.72,64.72,24000.0,34.9908,35.1691,34.9584,34.9584,24000.0
2008-11-18 11:55:00,64.74,65.06,64.71,65.03,12700.0,34.9692,35.1421,34.953,35.1258,12700.0
2008-11-18 12:00:00,65.03,65.09,64.72,64.89,14300.0,35.1258,35.1583,34.9584,35.0502,14300.0
2008-11-18 12:05:00,64.99,65.31,64.77,65.3,28200.0,35.1042,35.2771,34.9854,35.2717,28200.0
2008-11-18 12:10:00,65.35,65.42,65.24,65.27,16300.0,35.2987,35.3365,35.2393,35.2555,16300.0
2008-11-18 12:15:00,65.27,65.4,65.18,65.21,15200.0,35.2555,35.3257,35.2069,35.2231,15200.0
2008-11-18 12:20:00,65.24,65.46,65.21,65.25,28400.0,35.2393,35.3581,35.2231,35.2447,28400.0
2008-11-18 12:25:00,65.29,65.41,65.23,65.25,19000.0,35.2663,35.3311,35.2339,35.2447,19000.0
2008-11-18 12:30:00,65.25,65.29,65.07,65.25,22200.0,35.2447,35.2663,35.1475,35.2447,22200.0
2008-11-18 12:35:00,65.23,65.23,64.89,65.21,11800.0,35.2339,35.2339,35.0502,35.2231,11800.0
2008-11-18 12:40:00,65.19,65.25,64.96,64.99,14400.0,35.2123,35.2447,35.088,35.1042,14400.0
2008-11-18 12:45:00,64.95,65.03,64.77,64.77,21700.0,35.0826,35.1258,34.9854,34.9854,21700.0
2008-11-18 12:50:00,64.77,64.93,64.64,64.78,15500.0,34.9854,35.0718,34.9152,34.9908,15500.0
2008-11-18 12:55:00,64.77,64.82,64.64,64.75,35500.0,34.9854,35.0124,34.9152,34.9746,35500.0
2008-11-18 13:00:00,64.65,64.65,64.1,64.15,13100.0,34.9206,34.9206,34.6235,34.6505,13100.0
2008-11-18 13:05:00,64.11,64.13,63.76,63.84,16900.0,34.6289,34.6397,34.4399,34.4831,16900.0
2008-11-18 13:10:00,63.93,64.05,63.5,63.61,21600.0,34.5317,34.5965,34.2994,34.3588,21600.0
2008-11-18 13:15:00,63.65,63.73,63.26,63.39,19500.0,34.3804,34.4237,34.1698,34.24,19500.0
2008-11-18 13:20:00,63.34,63.52,63.14,63.17,27400.0,34.213,34.3102,34.105,34.1212,27400.0
2008-11-18 13:25:00,63.18,63.26,62.86,62.97,27800.0,34.1266,34.1698,33.9537,34.0131,27800.0
2008-11-18 13:30:00,63.01,63.01,62.67,62.74,58800.0,34.0347,34.0347,33.8511,33.8889,58800.0
2008-11-18 13:35:00,62.74,62.78,62.08,62.24,40700.0,33.8889,33.9105,33.5324,33.6188,40700.0
2008-11-18 13:40:00,62.27,62.34,61.9,61.97,28800.0,33.635,33.6728,33.4352,33.473,28800.0
2008-11-18 13:45:00,61.94,62.07,61.62,61.76,37500.0,33.4568,33.527,33.2839,33.3596,37500.0
2008-11-18 13:50:00,61.7,62.21,61.69,62.14,38400.0,33.3272,33.6026,33.3218,33.5648,38400.0
2008-11-18 13:55:00,62.13,62.77,62.08,62.6,59100.0,33.5594,33.9051,33.5324,33.8133,59100.0
2008-11-18 14:00:00,62.57,62.57,61.64,61.8,52400.0,33.7971,33.7971,33.2947,33.3812,52400.0
2008-11-18 14:05:00,61.69,61.84,60.94,61.16,64000.0,33.3218,33.4028,32.9166,33.0355,64000.0
2008-11-18 14:10:00,61.12,61.74,60.96,61.51,33100.0,33.0139,33.3488,32.9274,33.2245,33100.0
2008-11-18 14:15:00,61.56,62.16,61.51,62.03,45500.0,33.2515,33.5756,33.2245,33.5054,45500.0
2008-11-18 14:20:00,61.94,62.35,61.76,62.16,32100.0,33.4568,33.6782,33.3596,33.5756,32100.0
2008-11-18 14:25:00,62.12,62.33,61.74,61.88,42100.0,33.554,33.6674,33.3488,33.4244,42100.0
2008-11-18 14:30:00,61.89,61.89,61.1,61.36,41500.0,33.4298,33.4298,33.0031,33.1435,41500.0
2008-11-18 14:35:00,61.38,61.69,61.25,61.33,32300.0,33.1543,33.3218,33.0841,33.1273,32300.0
2008-11-18 14:40:00,61.34,61.36,61.02,61.19,42900.0,33.1327,33.1435,32.9599,33.0517,42900.0
2008-11-18 14:45:00,61.18,61.19,60.44,60.53,67000.0,33.0463,33.0517,32.6466,32.6952,67000.0
2008-11-18 14:50:00,60.53,60.98,60.33,60.9,41200.0,32.6952,32.9382,32.5871,32.895,41200.0
2008-11-18 14:55:00,60.98,61.18,60.85,60.86,26300.0,32.9382,33.0463,32.868,32.8734,26300.0
2008-11-18 15:00:00,60.85,61.15,60.62,60.74,30300.0,32.868,33.0301,32.7438,32.8086,30300.0
2008-11-18 15:05:00,60.72,61.84,60.71,61.84,48700.0,32.7978,33.4028,32.7924,33.4028,48700.0
2008-11-18 15:10:00,61.82,62.38,61.68,61.75,54400.0,33.392,33.6945,33.3163,33.3542,54400.0
2008-11-18 15:15:00,61.74,62.06,61.3,61.91,38400.0,33.3488,33.5216,33.1111,33.4406,38400.0
2008-11-18 15:20:00,61.89,62.67,61.73,62.12,62600.0,33.4298,33.8511,33.3434,33.554,62600.0
2008-11-18 15:25:00,62.12,62.21,61.58,61.93,58100.0,33.554,33.6026,33.2623,33.4514,58100.0
2008-11-18 15:30:00,61.93,62.07,61.4,61.74,53600.0,33.4514,33.527,33.1651,33.3488,53600.0
2008-11-18 15:35:00,61.75,62.5,61.68,62.17,49700.0,33.3542,33.7593,33.3163,33.581,49700.0
2008-11-18 15:40:00,62.14,63.0,61.96,62.45,97700.0,33.5648,34.0293,33.4676,33.7323,97700.0
2008-11-18 15:45:00,62.4,62.95,62.23,62.82,53800.0,33.7053,34.0023,33.6134,33.9321,53800.0
2008-11-18 15:50:00,62.78,63.59,62.78,63.38,100600.0,33.9105,34.348,33.9105,34.2346,100600.0
2008-11-18 15:55:00,63.42,65.0,63.36,64.86,296400.0,34.2562,35.1096,34.2238,35.034,296400.0
2008-11-19 09:30:00,63.9,63.9,63.02,63.17,2700.0,34.5155,34.5155,34.0401,34.1212,2700.0
2008-11-19 09:35:00,63.63,64.67,63.18,64.3,43300.0,34.3696,34.9314,34.1266,34.7315,43300.0
2008-11-19 09:40:00,64.24,64.45,62.36,63.02,58900.0,34.6991,34.8126,33.6836,34.0401,58900.0
2008-11-19 09:45:00,63.02,63.25,62.44,63.01,29800.0,34.0401,34.1644,33.7269,34.0347,29800.0
2008-11-19 09:50:00,62.98,63.08,62.45,63.06,31300.0,34.0185,34.0726,33.7323,34.0618,31300.0
2008-11-19 09:55:00,62.82,63.39,62.65,62.98,36700.0,33.9321,34.24,33.8403,34.0185,36700.0
2008-11-19 10:00:00,62.91,63.59,62.57,63.58,53200.0,33.9807,34.348,33.7971,34.3426,53200.0
2008-11-19 10:05:00,63.6,63.88,62.94,63.61,24700.0,34.3534,34.5047,33.9969,34.3588,24700.0
2008-11-19 10:10:00,63.61,63.82,63.06,63.46,18600.0,34.3588,34.4723,34.0618,34.2778,18600.0
2008-11-19 10:15:00,63.4,63.58,62.8,62.8,17400.0,34.2454,34.3426,33.9213,33.9213,17400.0
2008-11-19 10:20:00,62.8,62.99,62.7,62.89,20000.0,33.9213,34.0239,33.8673,33.9699,20000.0
2008-11-19 10:25:00,62.91,62.97,62.22,62.52,25100.0,33.9807,34.0131,33.608,33.7701,25100.0
2008-11-19 10:30:00,62.52,62.52,62.0,62.36,14000.0,33.7701,33.7701,33.4892,33.6836,14000.0
2008-11-19 10:35:00,62.36,62.39,61.72,61.89,21300.0,33.6836,33.6999,33.338,33.4298,21300.0
2008-11-19 10:40:00,61.9,62.4,61.69,62.31,44500.0,33.4352,33.7053,33.3218,33.6566,44500.0
2008-11-19 10:45:00,62.29,62.3,61.65,61.76,31100.0,33.6458,33.6512,33.3001,33.3596,31100.0
2008-11-19 10:50:00,61.71,61.99,61.63,61.75,52500.0,33.3326,33.4838,33.2893,33.3542,52500.0
2008-11-19 10:55:00,61.75,61.84,60.8,61.51,210800.0,33.3542,33.4028,32.841,33.2245,210800.0
2008-11-19 11:00:00,61.49,61.55,61.35,61.41,48600.0,33.2137,33.2461,33.1381,33.1705,48600.0
2008-11-19 11:05:00,61.48,61.52,61.25,61.5,35100.0,33.2083,33.2299,33.0841,33.2191,35100.0
2008-11-19 11:10:00,61.44,61.77,61.4,61.55,54000.0,33.1867,33.365,33.1651,33.2461,54000.0
2008-11-19 11:15:00,61.54,61.83,61.43,61.65,45100.0,33.2407,33.3974,33.1813,33.3001,45100.0
2008-11-19 11:20:00,61.63,61.65,61.44,61.5,27500.0,33.2893,33.3001,33.1867,33.2191,27500.0
2008-11-19 11:25:00,61.54,61.55,61.16,61.2,40900.0,33.2407,33.2461,33.0355,33.0571,40900.0
2008-11-19 11:30:00,61.22,61.56,61.05,61.26,32900.0,33.0679,33.2515,32.9761,33.0895,32900.0
2008-11-19 11:35:00,61.18,61.19,60.81,61.05,34200.0,33.0463,33.0517,32.8464,32.9761,34200.0
2008-11-19 11:40:00,61.05,61.15,60.66,61.01,56600.0,32.9761,33.0301,32.7654,32.9544,56600.0
2008-11-19 11:45:00,61.0,61.1,60.59,61.0,30400.0,32.949,33.0031,32.7276,32.949,30400.0
2008-11-19 11:50:00,61.01,61.5,61.0,61.38,35500.0,32.9544,33.2191,32.949,33.1543,35500.0
2008-11-19 11:55:00,61.39,61.67,61.09,61.25,17000.0,33.1597,33.3109,32.9977,33.0841,17000.0
2008-11-19 12:00:00,61.25,61.35,60.92,61.05,18000.0,33.0841,33.1381,32.9058,32.9761,18000.0
2008-11-19 12:05:00,61.21,61.27,60.79,60.9,27100.0,33.0625,33.0949,32.8356,32.895,27100.0
2008-11-19 12:10:00,60.87,60.94,60.51,60.7,25400.0,32.8788,32.9166,32.6844,32.787,25400.0
2008-11-19 12:15:00,60.67,60.67,60.18,60.57,29300.0,32.7708,32.7708,32.5061,32.7168,29300.0
2008-11-19 12:20:00,60.57,60.99,60.45,60.79,28500.0,32.7168,32.9436,32.652,32.8356,28500.0
2008-11-19 12:25:00,60.78,60.94,60.43,60.67,24000.0,32.8302,32.9166,32.6412,32.7708,24000.0
2008-11-19 12:30:00,60.63,60.8,60.37,60.48,30900.0,32.7492,32.841,32.6088,32.6682,30900.0
2008-11-19 12:35:00,60.58,60.6,60.26,60.56,30000.0,32.7222,32.733,32.5493,32.7114,30000.0
2008-11-19 12:40:00,60.6,60.87,60.46,60.65,36400.0,32.733,32.8788,32.6574,32.76,36400.0
2008-11-19 12:45:00,60.62,60.79,60.48,60.65,21800.0,32.7438,32.8356,32.6682,32.76,21800.0
2008-11-19 12:50:00,60.65,60.68,60.1,60.3,14400.0,32.76,32.7762,32.4629,32.5709,14400.0
2008-11-19 12:55:00,60.31,60.52,60.01,60.48,30300.0,32.5763,32.6898,32.4143,32.6682,30300.0
2008-11-19 13:00:00,60.36,60.95,60.16,60.89,37000.0,32.6034,32.922,32.4953,32.8896,37000.0
2008-11-19 13:05:00,60.83,60.99,60.31,60.34,15800.0,32.8572,32.9436,32.5763,32.5926,15800.0
2008-11-19 13:10:00,60.32,60.69,60.31,60.69,18200.0,32.5817,32.7816,32.5763,32.7816,18200.0
2008-11-19 13:15:00,60.63,60.68,59.95,60.16,25000.0,32.7492,32.7762,32.3819,32.4953,25000.0
2008-11-19 13:20:00,60.13,60.3,59.73,59.77,30000.0,32.4791,32.5709,32.2631,32.2847,30000.0
2008-11-19 13:25:00,59.76,59.79,59.02,59.02,42400.0,32.2793,32.2955,31.8796,31.8796,42400.0
2008-11-19 13:30:00,58.97,59.2,58.7,58.75,91200.0,31.8525,31.9768,31.7067,31.7337,91200.0
2008-11-19 13:35:00,58.81,59.0,58.7,58.89,25100.0,31.7661,31.8688,31.7067,31.8093,25100.0
2008-11-19 13:40:00,58.83,59.26,58.82,59.15,45300.0,31.7769,32.0092,31.7715,31.9498,45300.0
2008-11-19 13:45:00,59.17,59.35,59.07,59.12,72100.0,31.9606,32.0578,31.9066,31.9336,72100.0
2008-11-19 13:50:00,59.18,59.72,58.88,59.45,44500.0,31.966,32.2577,31.8039,32.1118,44500.0
2008-11-19 13:55:00,59.62,59.88,59.46,59.55,29100.0,32.2036,32.3441,32.1172,32.1658,29100.0
2008-11-19 14:00:00,59.55,59.85,59.02,59.09,49100.0,32.1658,32.3279,31.8796,31.9174,49100.0
2008-11-19 14:05:00,59.04,59.19,58.77,59.03,27400.0,31.8904,31.9714,31.7445,31.885,27400.0
2008-11-19 14:10:00,59.03,59.18,58.79,59.03,36800.0,31.885,31.966,31.7553,31.885,36800.0
2008-11-19 14:15:00,59.03,59.61,59.02,59.02,69100.0,31.885,32.1982,31.8796,31.8796,69100.0
2008-11-19 14:20:00,59.02,59.19,58.85,58.85,21200.0,31.8796,31.9714,31.7877,31.7877,21200.0
2008-11-19 14:25:00,58.85,59.62,58.82,59.25,56300.0,31.7877,32.2036,31.7715,32.0038,56300.0
2008-11-19 14:30:00,59.25,59.55,59.19,59.25,26100.0,32.0038,32.1658,31.9714,32.0038,26100.0
2008-11-19 14:35:00,59.25,59.48,58.95,59.26,40800.0,32.0038,32.128,31.8417,32.0092,40800.0
2008-11-19 14:40:00,59.2,60.11,59.15,60.0,64800.0,31.9768,32.4683,31.9498,32.4089,64800.0
2008-11-19 14:45:00,60.02,60.46,59.7,60.22,53000.0,32.4197,32.6574,32.2469,32.5277,53000.0
2008-11-19 14:50:00,60.21,60.57,60.14,60.35,41600.0,32.5223,32.7168,32.4845,32.598,41600.0
2008-11-19 14:55:00,60.35,60.5,59.67,60.32,95300.0,32.598,32.679,32.2307,32.5817,95300.0
2008-11-19 15:00:00,60.31,60.45,59.61,60.22,71700.0,32.5763,32.652,32.1982,32.5277,71700.0
2008-11-19 15:05:00,60.2,60.49,59.76,60.45,60000.0,32.5169,32.6736,32.2793,32.652,60000.0
2008-11-19 15:10:00,60.47,60.85,60.2,60.43,59200.0,32.6628,32.868,32.5169,32.6412,59200.0
2008-11-19 15:15:00,60.44,60.5,59.85,60.0,54100.0,32.6466,32.679,32.3279,32.4089,54100.0
2008-11-19 15:20:00,60.0,60.23,59.68,59.79,42400.0,32.4089,32.5331,32.2361,32.2955,42400.0
2008-11-19 15:25:00,59.79,60.06,59.44,59.99,57100.0,32.2955,32.4413,32.1064,32.4035,57100.0
2008-11-19 15:30:00,59.99,60.04,59.19,59.74,103600.0,32.4035,32.4305,31.9714,32.2685,103600.0
2008-11-19 15:35:00,59.79,59.84,58.64,58.68,62000.0,32.2955,32.3225,31.6743,31.6959,62000.0
2008-11-19 15:40:00,58.65,58.84,58.1,58.67,130300.0,31.6797,31.7823,31.3826,31.6905,130300.0
2008-11-19 15:45:00,58.66,59.1,58.06,58.84,92000.0,31.6851,31.9228,31.361,31.7823,92000.0
2008-11-19 15:50:00,58.78,58.85,57.71,57.89,153300.0,31.7499,31.7877,31.172,31.2692,153300.0
2008-11-19 15:55:00,57.88,58.13,56.17,57.41,535500.0,31.2638,31.3988,30.3401,31.0099,535500.0
2008-11-20 09:30:00,56.31,57.23,55.02,56.76,10200.0,30.4158,30.9127,29.719,30.6588,10200.0
2008-11-20 09:35:00,56.24,57.46,55.8,55.82,154000.0,30.3779,31.0369,30.1403,30.1511,154000.0
2008-11-20 09:40:00,55.82,56.94,55.58,56.24,179400.0,30.1511,30.756,30.0214,30.3779,179400.0
2008-11-20 09:45:00,56.2,56.64,56.01,56.11,105800.0,30.3563,30.594,30.2537,30.3077,105800.0
2008-11-20 09:50:00,56.17,57.18,56.16,56.76,126600.0,30.3401,30.8857,30.3347,30.6588,126600.0
2008-11-20 09:55:00,56.74,57.35,56.58,56.72,63300.0,30.648,30.9775,30.5616,30.6372,63300.0
2008-11-20 10:00:00,56.71,56.89,56.3,56.6,56500.0,30.6318,30.729,30.4104,30.5724,56500.0
2008-11-20 10:05:00,56.56,56.71,55.84,56.11,72100.0,30.5508,30.6318,30.1619,30.3077,72100.0
2008-11-20 10:10:00,56.18,56.18,55.31,55.65,72700.0,30.3455,30.3455,29.8756,30.0593,72700.0
2008-11-20 10:15:00,55.65,55.69,54.47,54.7,100400.0,30.0593,30.0809,29.4219,29.5461,100400.0
2008-11-20 10:20:00,54.73,55.93,54.73,55.61,77100.0,29.5623,30.2105,29.5623,30.0376,77100.0
2008-11-20 10:25:00,55.61,56.41,55.1,56.38,67200.0,30.0376,30.4698,29.7622,30.4536,67200.0
2008-11-20 10:30:00,56.39,57.37,56.34,56.47,79300.0,30.459,30.9883,30.432,30.5022,79300.0
2008-11-20 10:35:00,56.42,57.44,56.15,57.07,56300.0,30.4752,31.0261,30.3293,30.8263,56300.0
2008-11-20 10:40:00,57.01,58.16,56.69,58.13,44800.0,30.7939,31.415,30.621,31.3988,44800.0
2008-11-20 10:45:00,58.14,59.1,57.54,57.87,165900.0,31.4042,31.9228,31.0801,31.2584,165900.0
2008-11-20 10:50:00,57.76,57.8,56.83,57.72,64700.0,31.199,31.2206,30.6966,31.1774,64700.0
2008-11-20 10:55:00,57.79,57.93,57.0,57.5,120000.0,31.2152,31.2908,30.7885,31.0585,120000.0
2008-11-20 11:00:00,57.5,58.27,57.41,58.27,97100.0,31.0585,31.4744,31.0099,31.4744,97100.0
2008-11-20 11:05:00,58.41,58.5,57.31,57.31,59700.0,31.5501,31.5987,30.9559,30.9559,59700.0
2008-11-20 11:10:00,57.29,58.45,57.29,58.26,77000.0,30.9451,31.5717,30.9451,31.469,77000.0
2008-11-20 11:15:00,58.23,58.92,57.73,57.77,50200.0,31.4528,31.8255,31.1828,31.2044,50200.0
2008-11-20 11:20:00,57.81,58.39,57.71,58.0,86300.0,31.226,31.5393,31.172,31.3286,86300.0
2008-11-20 11:25:00,57.93,58.06,57.59,57.78,60600.0,31.2908,31.361,31.1071,31.2098,60600.0
2008-11-20 11:30:00,57.73,57.73,56.71,57.42,42200.0,31.1828,31.1828,30.6318,31.0153,42200.0
2008-11-20 11:35:00,57.42,58.11,57.23,57.67,57100.0,31.0153,31.388,30.9127,31.1504,57100.0
2008-11-20 11:40:00,57.67,58.1,57.51,58.1,37300.0,31.1504,31.3826,31.0639,31.3826,37300.0
2008-11-20 11:45:00,58.1,58.19,57.54,57.91,39500.0,31.3826,31.4312,31.0801,31.28,39500.0
2008-11-20 11:50:00,57.91,58.18,57.66,57.87,20300.0,31.28,31.4258,31.145,31.2584,20300.0
2008-11-20 11:55:00,57.89,58.22,57.69,57.69,13400.0,31.2692,31.4474,31.1612,31.1612,13400.0
2008-11-20 12:00:00,57.71,57.77,57.31,57.38,31900.0,31.172,31.2044,30.9559,30.9937,31900.0
2008-11-20 12:05:00,57.36,57.8,57.21,57.26,21900.0,30.9829,31.2206,30.9019,30.9289,21900.0
2008-11-20 12:10:00,57.21,58.24,57.19,57.85,50500.0,30.9019,31.4582,30.8911,31.2476,50500.0
2008-11-20 12:15:00,57.92,58.32,57.88,58.01,63400.0,31.2854,31.5015,31.2638,31.334,63400.0
2008-11-20 12:20:00,58.07,58.49,57.96,58.23,69900.0,31.3664,31.5933,31.307,31.4528,69900.0
2008-11-20 12:25:00,58.22,58.48,58.04,58.29,37400.0,31.4474,31.5879,31.3502,31.4852,37400.0
2008-11-20 12:30:00,58.25,59.54,58.02,59.43,71700.0,31.4636,32.1604,31.3394,32.101,71700.0
2008-11-20 12:35:00,59.52,59.68,58.79,58.97,55900.0,32.1496,32.2361,31.7553,31.8525,55900.0
2008-11-20 12:40:00,59.0,59.49,58.83,59.2,21600.0,31.8688,32.1334,31.7769,31.9768,21600.0
2008-11-20 12:45:00,59.22,60.38,58.97,60.13,44600.0,31.9876,32.6142,31.8525,32.4791,44600.0
2008-11-20 12:50:00,60.14,60.25,59.37,59.66,65400.0,32.4845,32.5439,32.0686,32.2252,65400.0
2008-11-20 12:55:00,59.55,59.76,59.29,59.45,77100.0,32.1658,32.2793,32.0254,32.1118,77100.0
2008-11-20 13:00:00,59.47,59.47,58.74,59.05,72000.0,32.1226,32.1226,31.7283,31.8958,72000.0
2008-11-20 13:05:00,59.03,59.19,58.67,58.93,67700.0,31.885,31.9714,31.6905,31.8309,67700.0
2008-11-20 13:10:00,58.85,59.05,58.45,58.83,37300.0,31.7877,31.8958,31.5717,31.7769,37300.0
2008-11-20 13:15:00,58.87,59.23,58.61,58.76,71000.0,31.7985,31.993,31.6581,31.7391,71000.0
2008-11-20 13:20:00,58.76,59.01,58.42,58.95,127500.0,31.7391,31.8742,31.5555,31.8417,127500.0
2008-11-20 13:25:00,58.95,59.2,58.73,58.94,74900.0,31.8417,31.9768,31.7229,31.8363,74900.0
2008-11-20 13:30:00,58.89,59.23,58.67,59.23,26800.0,31.8093,31.993,31.6905,31.993,26800.0
2008-11-20 13:35:00,59.23,59.23,58.3,58.93,47400.0,31.993,31.993,31.4906,31.8309,47400.0
2008-11-20 13:40:00,58.85,59.1,58.55,58.96,17800.0,31.7877,31.9228,31.6257,31.8471,17800.0
2008-11-20 13:45:00,58.96,59.26,58.86,59.25,20300.0,31.8471,32.0092,31.7931,32.0038,20300.0
2008-11-20 13:50:00,59.25,59.79,59.17,59.57,38500.0,32.0038,32.2955,31.9606,32.1766,38500.0
2008-11-20 13:55:00,59.65,59.74,59.05,59.65,36800.0,32.2198,32.2685,31.8958,32.2198,36800.0
2008-11-20 14:00:00,59.7,59.79,58.81,58.91,57500.0,32.2469,32.2955,31.7661,31.8201,57500.0
2008-11-20 14:05:00,58.87,59.2,58.73,58.82,38600.0,31.7985,31.9768,31.7229,31.7715,38600.0
2008-11-20 14:10:00,58.84,59.14,58.79,58.97,42900.0,31.7823,31.9444,31.7553,31.8525,42900.0
2008-11-20 14:15:00,58.94,59.36,58.66,58.82,42800.0,31.8363,32.0632,31.6851,31.7715,42800.0
2008-11-20 14:20:00,58.83,59.07,58.55,58.9,57600.0,31.7769,31.9066,31.6257,31.8147,57600.0
2008-11-20 14:25:00,58.92,59.06,58.02,58.05,65000.0,31.8255,31.9012,31.3394,31.3556,65000.0
2008-11-20 14:30:00,58.11,58.45,57.63,57.9,47500.0,31.388,31.5717,31.1287,31.2746,47500.0
2008-11-20 14:35:00,57.93,58.51,57.72,57.86,49200.0,31.2908,31.6041,31.1774,31.253,49200.0
2008-11-20 14:40:00,57.86,58.32,57.62,57.93,55900.0,31.253,31.5015,31.1233,31.2908,55900.0
2008-11-20 14:45:00,57.84,57.98,57.2,57.5,45200.0,31.2422,31.3178,30.8965,31.0585,45200.0
2008-11-20 14:50:00,57.5,57.65,56.85,57.03,40900.0,31.0585,31.1396,30.7074,30.8047,40900.0
2008-11-20 14:55:00,57.04,57.22,56.29,56.66,48500.0,30.8101,30.9073,30.4049,30.6048,48500.0
2008-11-20 15:00:00,56.67,57.23,56.47,56.7,44300.0,30.6102,30.9127,30.5022,30.6264,44300.0
2008-11-20 15:05:00,56.51,57.0,56.43,56.87,54800.0,30.5238,30.7885,30.4806,30.7182,54800.0
2008-11-20 15:10:00,56.87,57.0,56.59,56.84,54400.0,30.7182,30.7885,30.567,30.702,54400.0
2008-11-20 15:15:00,56.84,56.98,56.2,56.3,84500.0,30.702,30.7777,30.3563,30.4104,84500.0
2008-11-20 15:20:00,56.25,56.84,55.78,56.18,74000.0,30.3833,30.702,30.1295,30.3455,74000.0
2008-11-20 15:25:00,56.16,56.48,55.7,55.89,32600.0,30.3347,30.5076,30.0863,30.1889,32600.0
2008-11-20 15:30:00,55.93,56.56,55.75,55.75,78100.0,30.2105,30.5508,30.1133,30.1133,78100.0
2008-11-20 15:35:00,55.74,56.27,55.42,55.42,54500.0,30.1079,30.3941,29.935,29.935,54500.0
2008-11-20 15:40:00,55.44,56.0,55.32,55.65,111900.0,29.9458,30.2483,29.881,30.0593,111900.0
2008-11-20 15:45:00,55.65,56.52,55.57,56.11,124800.0,30.0593,30.5292,30.016,30.3077,124800.0
2008-11-20 15:50:00,56.1,56.21,54.34,54.42,228300.0,30.3023,30.3617,29.3517,29.3949,228300.0
2008-11-20 15:55:00,54.38,54.56,52.52,53.94,596600.0,29.3733,29.4705,28.3686,29.1356,596600.0
2008-11-21 09:30:00,55.23,56.6,54.5,55.66,171200.0,29.8324,30.5724,29.4381,30.0647,171200.0
2008-11-21 09:35:00,55.66,55.86,55.19,55.52,117400.0,30.0647,30.1727,29.8108,29.989,117400.0
2008-11-21 09:40:00,55.5,55.99,55.38,55.72,72400.0,29.9782,30.2429,29.9134,30.0971,72400.0
2008-11-21 09:45:00,55.72,56.74,55.7,56.23,115000.0,30.0971,30.648,30.0863,30.3725,115000.0
2008-11-21 09:50:00,56.24,56.52,55.75,56.4,124300.0,30.3779,30.5292,30.1133,30.4644,124300.0
2008-11-21 09:55:00,56.42,56.56,56.03,56.53,89600.0,30.4752,30.5508,30.2645,30.5346,89600.0
2008-11-21 10:00:00,56.58,57.25,55.9,57.14,83700.0,30.5616,30.9235,30.1943,30.8641,83700.0
2008-11-21 10:05:00,57.12,58.99,56.93,58.36,119700.0,30.8533,31.8633,30.7506,31.5231,119700.0
2008-11-21 10:10:00,58.41,58.41,57.27,57.52,65800.0,31.5501,31.5501,30.9343,31.0693,65800.0
2008-11-21 10:15:00,57.52,57.57,56.82,57.16,63900.0,31.0693,31.0963,30.6912,30.8749,63900.0
2008-11-21 10:20:00,57.16,57.5,56.85,56.9,44000.0,30.8749,31.0585,30.7074,30.7344,44000.0
2008-11-21 10:25:00,56.88,57.03,56.63,56.63,60800.0,30.7236,30.8047,30.5886,30.5886,60800.0
2008-11-21 10:30:00,56.73,57.0,55.99,56.39,336100.0,30.6426,30.7885,30.2429,30.459,336100.0
2008-11-21 10:35:00,56.4,57.49,56.3,57.15,56400.0,30.4644,31.0531,30.4104,30.8695,56400.0
2008-11-21 10:40:00,57.08,57.83,56.99,57.02,73900.0,30.8317,31.2368,30.7831,30.7993,73900.0
2008-11-21 10:45:00,57.02,57.21,56.46,56.53,63400.0,30.7993,30.9019,30.4968,30.5346,63400.0
2008-11-21 10:50:00,56.5,57.0,56.49,56.66,60100.0,30.5184,30.7885,30.513,30.6048,60100.0
2008-11-21 10:55:00,56.67,56.86,56.32,56.68,55300.0,30.6102,30.7128,30.4212,30.6156,55300.0
2008-11-21 11:00:00,56.65,56.84,55.94,55.94,83000.0,30.5994,30.702,30.2159,30.2159,83000.0
2008-11-21 11:05:00,55.93,56.63,55.76,56.5,40400.0,30.2105,30.5886,30.1187,30.5184,40400.0
2008-11-21 11:10:00,56.48,56.89,56.33,56.39,85500.0,30.5076,30.729,30.4266,30.459,85500.0
2008-11-21 11:15:00,56.33,56.75,56.15,56.61,43600.0,30.4266,30.6534,30.3293,30.5778,43600.0
2008-11-21 11:20:00,56.61,57.0,56.37,57.0,55500.0,30.5778,30.7885,30.4482,30.7885,55500.0
2008-11-21 11:25:00,57.0,57.26,56.27,56.64,54000.0,30.7885,30.9289,30.3941,30.594,54000.0
2008-11-21 11:30:00,56.6,57.21,56.6,56.95,57400.0,30.5724,30.9019,30.5724,30.7614,57400.0
2008-11-21 11:35:00,56.98,57.15,56.58,57.1,32900.0,30.7777,30.8695,30.5616,30.8425,32900.0
2008-11-21 11:40:00,57.1,57.86,57.05,57.1,74900.0,30.8425,31.253,30.8155,30.8425,74900.0
2008-11-21 11:45:00,57.14,57.5,56.73,56.76,66400.0,30.8641,31.0585,30.6426,30.6588,66400.0
2008-11-21 11:50:00,56.76,57.05,56.7,56.82,43300.0,30.6588,30.8155,30.6264,30.6912,43300.0
2008-11-21 11:55:00,56.88,57.52,56.71,57.14,52700.0,30.7236,31.0693,30.6318,30.8641,52700.0
2008-11-21 12:00:00,57.14,57.34,56.6,57.33,42000.0,30.8641,30.9721,30.5724,30.9667,42000.0
2008-11-21 12:05:00,57.26,57.61,57.01,57.36,46500.0,30.9289,31.1179,30.7939,30.9829,46500.0
2008-11-21 12:10:00,57.36,57.91,57.27,57.5,27200.0,30.9829,31.28,30.9343,31.0585,27200.0
2008-11-21 12:15:00,57.54,57.92,57.29,57.3,22200.0,31.0801,31.2854,30.9451,30.9505,22200.0
2008-11-21 12:20:00,57.26,57.81,57.16,57.43,33400.0,30.9289,31.226,30.8749,31.0207,33400.0
2008-11-21 12:25:00,57.43,57.85,57.1,57.52,58700.0,31.0207,31.2476,30.8425,31.0693,58700.0
2008-11-21 12:30:00,57.44,57.7,57.16,57.34,47400.0,31.0261,31.1666,30.8749,30.9721,47400.0
2008-11-21 12:35:00,57.3,57.39,57.03,57.17,32500.0,30.9505,30.9991,30.8047,30.8803,32500.0
2008-11-21 12:40:00,57.15,57.42,56.91,57.0,37200.0,30.8695,31.0153,30.7398,30.7885,37200.0
2008-11-21 12:45:00,56.98,57.4,56.69,56.77,24300.0,30.7777,31.0045,30.621,30.6642,24300.0
2008-11-21 12:50:00,56.71,57.4,56.66,57.21,24100.0,30.6318,31.0045,30.6048,30.9019,24100.0
2008-11-21 12:55:00,57.11,57.27,56.98,56.98,15700.0,30.8479,30.9343,30.7777,30.7777,15700.0
2008-11-21 13:00:00,57.02,57.06,56.6,56.99,49000.0,30.7993,30.8209,30.5724,30.7831,49000.0
2008-11-21 13:05:00,57.01,57.09,56.85,56.98,14800.0,30.7939,30.8371,30.7074,30.7777,14800.0
2008-11-21 13:10:00,56.99,57.25,56.73,56.94,22400.0,30.7831,30.9235,30.6426,30.756,22400.0
2008-11-21 13:15:00,56.93,56.93,56.61,56.81,24600.0,30.7506,30.7506,30.5778,30.6858,24600.0
2008-11-21 13:20:00,56.8,56.8,56.53,56.58,34500.0,30.6804,30.6804,30.5346,30.5616,34500.0
2008-11-21 13:25:00,56.59,56.88,56.58,56.85,12600.0,30.567,30.7236,30.5616,30.7074,12600.0
2008-11-21 13:30:00,56.82,57.05,56.63,56.64,22200.0,30.6912,30.8155,30.5886,30.594,22200.0
2008-11-21 13:35:00,56.64,56.94,56.37,56.88,37600.0,30.594,30.756,30.4482,30.7236,37600.0
2008-11-21 13:40:00,56.88,57.07,56.74,56.84,33400.0,30.7236,30.8263,30.648,30.702,33400.0
2008-11-21 13:45:00,56.83,57.02,56.34,56.48,16800.0,30.6966,30.7993,30.432,30.5076,16800.0
2008-11-21 13:50:00,56.48,56.61,56.16,56.5,47400.0,30.5076,30.5778,30.3347,30.5184,47400.0
2008-11-21 13:55:00,56.5,56.54,55.85,55.97,31500.0,30.5184,30.54,30.1673,30.2321,31500.0
2008-11-21 14:00:00,56.01,56.39,55.85,56.27,106900.0,30.2537,30.459,30.1673,30.3941,106900.0
2008-11-21 14:05:00,56.32,56.39,56.0,56.11,81100.0,30.4212,30.459,30.2483,30.3077,81100.0
2008-11-21 14:10:00,56.09,56.67,56.09,56.37,33000.0,30.2969,30.6102,30.2969,30.4482,33000.0
2008-11-21 14:15:00,56.27,56.65,56.14,56.57,24400.0,30.3941,30.5994,30.3239,30.5562,24400.0
2008-11-21 14:20:00,56.57,57.26,56.55,56.59,62900.0,30.5562,30.9289,30.5454,30.567,62900.0
2008-11-21 14:25:00,56.58,57.01,56.42,56.61,28500.0,30.5616,30.7939,30.4752,30.5778,28500.0
2008-11-21 14:30:00,56.57,56.7,56.32,56.41,25700.0,30.5562,30.6264,30.4212,30.4698,25700.0
2008-11-21 14:35:00,56.41,56.5,55.99,56.05,36800.0,30.4698,30.5184,30.2429,30.2753,36800.0
2008-11-21 14:40:00,56.07,56.07,55.22,55.81,25200.0,30.2861,30.2861,29.827,30.1457,25200.0
2008-11-21 14:45:00,55.82,56.0,55.74,55.85,53800.0,30.1511,30.2483,30.1079,30.1673,53800.0
2008-11-21 14:50:00,55.81,56.0,55.54,55.87,24300.0,30.1457,30.2483,29.9998,30.1781,24300.0
2008-11-21 14:55:00,55.83,56.0,54.9,55.03,83400.0,30.1565,30.2483,29.6541,29.7244,83400.0
2008-11-21 15:00:00,55.09,55.87,55.0,55.8,133000.0,29.7568,30.1781,29.7082,30.1403,133000.0
2008-11-21 15:05:00,55.77,56.19,55.59,55.94,263900.0,30.1241,30.3509,30.0268,30.2159,263900.0
2008-11-21 15:10:00,55.89,57.57,55.88,57.46,144100.0,30.1889,31.0963,30.1835,31.0369,144100.0
2008-11-21 15:15:00,57.4,57.48,56.56,56.77,141800.0,31.0045,31.0477,30.5508,30.6642,141800.0
2008-11-21 15:20:00,56.77,56.87,56.26,56.76,92500.0,30.6642,30.7182,30.3887,30.6588,92500.0
2008-11-21 15:25:00,56.7,57.7,56.31,57.33,83300.0,30.6264,31.1666,30.4158,30.9667,83300.0
2008-11-21 15:30:00,57.26,58.52,56.9,57.79,119900.0,30.9289,31.6095,30.7344,31.2152,119900.0
2008-11-21 15:35:00,57.79,58.25,57.46,57.88,143100.0,31.2152,31.4636,31.0369,31.2638,143100.0
2008-11-21 15:40:00,57.85,57.9,56.88,57.24,143800.0,31.2476,31.2746,30.7236,30.9181,143800.0
2008-11-21 15:45:00,57.22,57.75,56.67,57.74,147800.0,30.9073,31.1936,30.6102,31.1882,147800.0
2008-11-21 15:50:00,57.75,59.37,57.14,58.98,202100.0,31.1936,32.0686,30.8641,31.8579,202100.0
2008-11-21 15:55:00,58.98,61.77,58.97,60.55,733000.0,31.8579,33.365,31.8525,32.706,733000.0
2008-11-24 09:30:00,62.49,62.49,61.02,61.47,135100.0,33.7539,33.7539,32.9599,33.2029,135100.0
2008-11-24 09:35:00,61.47,61.89,61.09,61.71,84100.0,33.2029,33.4298,32.9977,33.3326,84100.0
2008-11-24 09:40:00,61.79,62.18,61.13,61.14,105900.0,33.3758,33.5864,33.0193,33.0247,105900.0
2008-11-24 09:45:00,61.13,61.25,60.01,61.0,112800.0,33.0193,33.0841,32.4143,32.949,112800.0
2008-11-24 09:50:00,60.96,61.92,60.66,61.25,100900.0,32.9274,33.446,32.7654,33.0841,100900.0
2008-11-24 09:55:00,61.23,61.88,61.19,61.88,107500.0,33.0733,33.4244,33.0517,33.4244,107500.0
2008-11-24 10:00:00,61.83,63.19,61.66,63.15,162900.0,33.3974,34.132,33.3055,34.1104,162900.0
2008-11-24 10:05:00,63.13,64.2,63.03,64.16,110600.0,34.0996,34.6775,34.0455,34.6559,110600.0
2008-11-24 10:10:00,64.17,64.39,63.51,64.05,115400.0,34.6613,34.7802,34.3048,34.5965,115400.0
2008-11-24 10:15:00,63.96,64.1,63.64,63.86,59500.0,34.5479,34.6235,34.375,34.4939,59500.0
2008-11-24 10:20:00,63.86,64.93,63.76,64.89,89400.0,34.4939,35.0718,34.4399,35.0502,89400.0
2008-11-24 10:25:00,64.9,66.51,64.9,65.82,133300.0,35.0556,35.9253,35.0556,35.5526,133300.0
2008-11-24 10:30:00,65.77,66.0,64.85,64.87,101600.0,35.5256,35.6498,35.0286,35.0394,101600.0
2008-11-24 10:35:00,64.9,65.05,64.37,64.41,52900.0,35.0556,35.1366,34.7693,34.791,52900.0
2008-11-24 10:40:00,64.45,65.31,64.44,65.06,85000.0,34.8126,35.2771,34.8072,35.1421,85000.0
2008-11-24 10:45:00,65.15,65.67,64.78,64.95,61400.0,35.1907,35.4715,34.9908,35.0826,61400.0
2008-11-24 10:50:00,64.95,65.13,64.74,65.0,35100.0,35.0826,35.1799,34.9692,35.1096,35100.0
2008-11-24 10:55:00,65.15,65.61,64.99,65.38,91900.0,35.1907,35.4391,35.1042,35.3149,91900.0
2008-11-24 11:00:00,65.32,65.99,65.02,65.79,69500.0,35.2825,35.6444,35.1204,35.5364,69500.0
2008-11-24 11:05:00,65.76,65.93,65.47,65.9,47700.0,35.5202,35.612,35.3635,35.5958,47700.0
2008-11-24 11:10:00,65.91,66.25,65.69,65.95,67100.0,35.6012,35.7848,35.4823,35.6228,67100.0
2008-11-24 11:15:00,66.03,66.29,65.62,65.9,44600.0,35.666,35.8064,35.4445,35.5958,44600.0
2008-11-24 11:20:00,65.81,66.0,65.67,65.83,28900.0,35.5472,35.6498,35.4715,35.558,28900.0
2008-11-24 11:25:00,65.83,66.08,65.45,65.76,39300.0,35.558,35.693,35.3527,35.5202,39300.0
2008-11-24 11:30:00,65.88,66.1,65.52,65.82,28100.0,35.585,35.7038,35.3905,35.5526,28100.0
2008-11-24 11:35:00,65.8,65.95,65.19,65.4,27900.0,35.5418,35.6228,35.2123,35.3257,27900.0
2008-11-24 11:40:00,65.4,65.62,65.06,65.37,36300.0,35.3257,35.4445,35.1421,35.3095,36300.0
2008-11-24 11:45:00,65.37,65.66,65.16,65.66,28200.0,35.3095,35.4661,35.1961,35.4661,28200.0
2008-11-24 11:50:00,65.57,65.65,65.3,65.49,22400.0,35.4175,35.4607,35.2717,35.3743,22400.0
2008-11-24 11:55:00,65.47,65.55,64.95,65.06,25000.0,35.3635,35.4067,35.0826,35.1421,25000.0
2008-11-24 12:00:00,65.1,65.55,65.01,65.33,37700.0,35.1637,35.4067,35.115,35.2879,37700.0
2008-11-24 12:05:00,65.44,65.46,65.03,65.37,10400.0,35.3473,35.3581,35.1258,35.3095,10400.0
2008-11-24 12:10:00,65.28,65.28,64.76,65.15,10200.0,35.2609,35.2609,34.98,35.1907,10200.0
2008-11-24 12:15:00,65.17,65.3,64.68,65.15,14700.0,35.2015,35.2717,34.9368,35.1907,14700.0
2008-11-24 12:20:00,65.1,65.3,64.74,65.18,15900.0,35.1637,35.2717,34.9692,35.2069,15900.0
2008-11-24 12:25:00,65.23,65.46,65.03,65.38,32800.0,35.2339,35.3581,35.1258,35.3149,32800.0
2008-11-24 12:30:00,65.39,65.87,65.07,65.29,29400.0,35.3203,35.5796,35.1475,35.2663,29400.0
2008-11-24 12:35:00,65.27,65.64,65.27,65.6,10800.0,35.2555,35.4553,35.2555,35.4337,10800.0
2008-11-24 12:40:00,65.55,65.88,65.38,65.7,15900.0,35.4067,35.585,35.3149,35.4877,15900.0
2008-11-24 12:45:00,65.56,65.77,65.29,65.65,11600.0,35.4121,35.5256,35.2663,35.4607,11600.0
2008-11-24 12:50:00,65.66,65.91,65.55,65.71,9800.0,35.4661,35.6012,35.4067,35.4931,9800.0
2008-11-24 12:55:00,65.71,65.73,65.52,65.62,7100.0,35.4931,35.5039,35.3905,35.4445,7100.0
2008-11-24 13:00:00,65.67,65.98,65.46,65.93,7900.0,35.4715,35.639,35.3581,35.612,7900.0
2008-11-24 13:05:00,65.87,66.1,65.71,65.79,23500.0,35.5796,35.7038,35.4931,35.5364,23500.0
2008-11-24 13:10:00,65.98,65.99,65.73,65.77,6200.0,35.639,35.6444,35.5039,35.5256,6200.0
2008-11-24 13:15:00,65.72,65.72,65.15,65.42,14700.0,35.4985,35.4985,35.1907,35.3365,14700.0
2008-11-24 13:20:00,65.42,65.69,65.21,65.61,11900.0,35.3365,35.4823,35.2231,35.4391,11900.0
2008-11-24 13:25:00,65.61,65.61,65.19,65.44,6600.0,35.4391,35.4391,35.2123,35.3473,6600.0
2008-11-24 13:30:00,65.32,65.59,65.31,65.42,6200.0,35.2825,35.4283,35.2771,35.3365,6200.0
2008-11-24 13:35:00,65.38,65.55,65.05,65.17,10200.0,35.3149,35.4067,35.1366,35.2015,10200.0
2008-11-24 13:40:00,65.23,65.47,64.97,65.08,11400.0,35.2339,35.3635,35.0934,35.1529,11400.0
2008-11-24 13:45:00,65.09,65.25,64.91,65.12,17300.0,35.1583,35.2447,35.061,35.1745,17300.0
2008-11-24 13:50:00,65.06,65.22,64.97,65.12,16400.0,35.1421,35.2285,35.0934,35.1745,16400.0
2008-11-24 13:55:00,65.08,65.5,64.98,65.5,35700.0,35.1529,35.3797,35.0988,35.3797,35700.0
2008-11-24 14:00:00,65.5,65.5,64.98,65.08,23000.0,35.3797,35.3797,35.0988,35.1529,23000.0
2008-11-24 14:05:00,65.17,65.17,64.59,64.79,18500.0,35.2015,35.2015,34.8882,34.9962,18500.0
2008-11-24 14:10:00,64.81,64.83,64.48,64.67,23900.0,35.007,35.0178,34.8288,34.9314,23900.0
2008-11-24 14:15:00,64.67,64.88,64.38,64.66,23000.0,34.9314,35.0448,34.7747,34.926,23000.0
2008-11-24 14:20:00,64.64,65.52,64.58,64.9,52900.0,34.9152,35.3905,34.8828,35.0556,52900.0
2008-11-24 14:25:00,64.87,65.0,64.66,64.92,21900.0,35.0394,35.1096,34.926,35.0664,21900.0
2008-11-24 14:30:00,64.99,65.14,64.87,65.14,32000.0,35.1042,35.1853,35.0394,35.1853,32000.0
2008-11-24 14:35:00,65.14,65.25,64.93,65.12,31100.0,35.1853,35.2447,35.0718,35.1745,31100.0
2008-11-24 14:40:00,65.2,65.25,64.95,65.06,67400.0,35.2177,35.2447,35.0826,35.1421,67400.0
2008-11-24 14:45:00,65.06,65.15,64.67,64.89,41100.0,35.1421,35.1907,34.9314,35.0502,41100.0
2008-11-24 14:50:00,64.91,65.34,64.89,65.03,38600.0,35.061,35.2933,35.0502,35.1258,38600.0
2008-11-24 14:55:00,65.05,65.69,65.04,65.62,37500.0,35.1366,35.4823,35.1312,35.4445,37500.0
2008-11-24 15:00:00,65.67,65.93,65.27,65.89,77300.0,35.4715,35.612,35.2555,35.5904,77300.0
2008-11-24 15:05:00,65.87,65.87,65.35,65.74,78100.0,35.5796,35.5796,35.2987,35.5094,78100.0
2008-11-24 15:10:00,65.8,65.9,65.48,65.85,72700.0,35.5418,35.5958,35.3689,35.5688,72700.0
2008-11-24 15:15:00,65.9,66.56,65.9,66.2,145200.0,35.5958,35.9523,35.5958,35.7578,145200.0
2008-11-24 15:20:00,66.13,66.4,65.88,66.12,85600.0,35.72,35.8658,35.585,35.7146,85600.0
2008-11-24 15:25:00,66.13,67.13,66.09,67.13,109300.0,35.72,36.2602,35.6984,36.2602,109300.0
2008-11-24 15:30:00,67.19,67.3,66.74,67.08,101700.0,36.2926,36.352,36.0495,36.2331,101700.0
2008-11-24 15:35:00,67.08,68.45,67.04,68.0,186000.0,36.2331,36.9732,36.2115,36.7301,186000.0
2008-11-24 15:40:00,68.0,69.28,67.94,68.81,215800.0,36.7301,37.4215,36.6977,37.1676,215800.0
2008-11-24 15:45:00,68.81,68.89,67.91,68.75,196100.0,37.1676,37.2108,36.6815,37.1352,196100.0
2008-11-24 15:50:00,68.78,68.89,67.61,68.59,302700.0,37.1514,37.2108,36.5194,37.0488,302700.0
2008-11-24 15:55:00,68.58,70.82,68.49,69.64,607100.0,37.0434,38.2533,36.9948,37.6159,607100.0
2008-11-25 09:30:00,71.06,72.26,70.0,70.41,168700.0,38.3829,39.0311,37.8104,38.0318,168700.0
2008-11-25 09:35:00,70.16,70.75,68.51,70.65,141700.0,37.8968,38.2155,37.0056,38.1615,141700.0
2008-11-25 09:40:00,70.54,70.78,69.0,69.55,145300.0,38.1021,38.2317,37.2702,37.5673,145300.0
2008-11-25 09:45:00,69.68,69.68,68.7,69.35,163500.0,37.6375,37.6375,37.1082,37.4593,163500.0
2008-11-25 09:50:00,69.43,70.9,69.34,70.9,228600.0,37.5025,38.2965,37.4539,38.2965,228600.0
2008-11-25 09:55:00,70.87,71.42,70.76,71.15,134800.0,38.2803,38.5774,38.2209,38.4316,134800.0
2008-11-25 10:00:00,71.17,71.94,70.93,71.94,143300.0,38.4424,38.8583,38.3127,38.8583,143300.0
2008-11-25 10:05:00,71.9,73.49,71.56,73.38,131200.0,38.8367,39.6955,38.653,39.6361,131200.0
2008-11-25 10:10:00,73.5,73.77,72.2,72.8,103900.0,39.7009,39.8467,38.9987,39.3228,103900.0
2008-11-25 10:15:00,72.79,72.79,71.68,72.77,49800.0,39.3174,39.3174,38.7178,39.3066,49800.0
2008-11-25 10:20:00,72.74,73.01,72.19,72.26,39300.0,39.2904,39.4362,38.9933,39.0311,39300.0
2008-11-25 10:25:00,72.39,72.84,72.09,72.55,27900.0,39.1013,39.3444,38.9393,39.1878,27900.0
2008-11-25 10:30:00,72.59,72.78,72.12,72.41,47200.0,39.2094,39.312,38.9555,39.1121,47200.0
2008-11-25 10:35:00,72.42,72.52,71.0,71.0,40300.0,39.1175,39.1716,38.3505,38.3505,40300.0
2008-11-25 10:40:00,71.04,71.04,69.89,70.23,53300.0,38.3721,38.3721,37.751,37.9346,53300.0
2008-11-25 10:45:00,70.25,70.61,69.48,69.54,46900.0,37.9454,38.1399,37.5295,37.5619,46900.0
2008-11-25 10:50:00,69.56,70.47,69.54,69.67,63000.0,37.5727,38.0643,37.5619,37.6321,63000.0
2008-11-25 10:55:00,69.67,70.22,69.67,70.06,59900.0,37.6321,37.9292,37.6321,37.8428,59900.0
2008-11-25 11:00:00,69.96,70.06,69.01,69.37,58000.0,37.7888,37.8428,37.2756,37.4701,58000.0
2008-11-25 11:05:00,69.44,69.44,68.28,68.77,61600.0,37.5079,37.5079,36.8813,37.146,61600.0
2008-11-25 11:10:00,68.93,69.77,68.84,69.54,21200.0,37.2324,37.6861,37.1838,37.5619,21200.0
2008-11-25 11:15:00,69.52,69.65,68.89,69.03,46500.0,37.5511,37.6213,37.2108,37.2864,46500.0
2008-11-25 11:20:00,69.15,69.67,69.11,69.16,29500.0,37.3513,37.6321,37.3297,37.3567,29500.0
2008-11-25 11:25:00,69.2,69.64,69.16,69.22,45900.0,37.3783,37.6159,37.3567,37.3891,45900.0
2008-11-25 11:30:00,69.27,69.38,68.93,69.08,42000.0,37.4161,37.4755,37.2324,37.3134,42000.0
2008-11-25 11:35:00,69.04,69.3,68.88,69.03,43400.0,37.2918,37.4323,37.2054,37.2864,43400.0
2008-11-25 11:40:00,69.03,69.58,68.9,69.41,55100.0,37.2864,37.5835,37.2162,37.4917,55100.0
2008-11-25 11:45:00,69.39,69.86,69.19,69.19,35800.0,37.4809,37.7348,37.3729,37.3729,35800.0
2008-11-25 11:50:00,69.22,69.53,68.98,69.23,41800.0,37.3891,37.5565,37.2594,37.3945,41800.0
2008-11-25 11:55:00,69.31,69.62,69.24,69.36,14700.0,37.4377,37.6051,37.3999,37.4647,14700.0
2008-11-25 12:00:00,69.42,69.43,68.77,68.8,38700.0,37.4971,37.5025,37.146,37.1622,38700.0
2008-11-25 12:05:00,68.77,69.4,68.75,69.28,36500.0,37.146,37.4863,37.1352,37.4215,36500.0
2008-11-25 12:10:00,69.31,69.44,68.76,69.16,57700.0,37.4377,37.5079,37.1406,37.3567,57700.0
2008-11-25 12:15:00,69.16,69.31,68.75,69.0,36400.0,37.3567,37.4377,37.1352,37.2702,36400.0
2008-11-25 12:20:00,68.9,68.93,68.11,68.11,29600.0,37.2162,37.2324,36.7895,36.7895,29600.0
2008-11-25 12:25:00,68.11,68.8,68.0,68.68,31400.0,36.7895,37.1622,36.7301,37.0974,31400.0
2008-11-25 12:30:00,68.71,69.2,68.68,68.98,38000.0,37.1136,37.3783,37.0974,37.2594,38000.0
2008-11-25 12:35:00,68.99,69.41,68.81,69.0,26100.0,37.2648,37.4917,37.1676,37.2702,26100.0
2008-11-25 12:40:00,68.93,69.19,68.69,68.69,23700.0,37.2324,37.3729,37.1028,37.1028,23700.0
2008-11-25 12:45:00,68.67,68.73,68.17,68.34,31700.0,37.092,37.1244,36.8219,36.9137,31700.0
2008-11-25 12:50:00,68.35,68.35,67.6,67.66,27200.0,36.9191,36.9191,36.514,36.5464,27200.0
2008-11-25 12:55:00,67.67,67.99,67.21,67.72,53100.0,36.5518,36.7247,36.3034,36.5788,53100.0
2008-11-25 13:00:00,67.71,68.23,67.65,67.82,77700.0,36.5734,36.8543,36.541,36.6329,77700.0
2008-11-25 13:05:00,67.88,68.5,67.75,68.5,44800.0,36.6653,37.0002,36.595,37.0002,44800.0
2008-11-25 13:10:00,68.44,68.65,67.98,67.98,34300.0,36.9678,37.0812,36.7193,36.7193,34300.0
2008-11-25 13:15:00,67.92,68.33,67.92,68.2,45600.0,36.6869,36.9083,36.6869,36.8381,45600.0
2008-11-25 13:20:00,68.19,68.57,67.94,68.03,23800.0,36.8327,37.038,36.6977,36.7463,23800.0
2008-11-25 13:25:00,68.04,68.99,68.04,68.75,20700.0,36.7517,37.2648,36.7517,37.1352,20700.0
2008-11-25 13:30:00,68.82,69.42,68.76,68.87,32000.0,37.173,37.4971,37.1406,37.2,32000.0
2008-11-25 13:35:00,68.87,69.46,68.78,69.37,26600.0,37.2,37.5187,37.1514,37.4701,26600.0
2008-11-25 13:40:00,69.43,69.51,68.51,68.52,18200.0,37.5025,37.5457,37.0056,37.011,18200.0
2008-11-25 13:45:00,68.55,69.12,68.55,68.56,17200.0,37.0272,37.3351,37.0272,37.0326,17200.0
2008-11-25 13:50:00,68.54,68.93,68.4,68.66,10300.0,37.0218,37.2324,36.9461,37.0866,10300.0
2008-11-25 13:55:00,68.63,68.76,68.17,68.17,18800.0,37.0704,37.1406,36.8219,36.8219,18800.0
2008-11-25 14:00:00,68.21,68.5,68.0,68.35,42500.0,36.8435,37.0002,36.7301,36.9191,42500.0
2008-11-25 14:05:00,68.35,68.35,67.54,67.58,30700.0,36.9191,36.9191,36.4816,36.5032,30700.0
2008-11-25 14:10:00,67.7,68.01,67.41,67.76,43800.0,36.568,36.7355,36.4114,36.6005,43800.0
2008-11-25 14:15:00,67.72,67.72,67.0,67.31,42400.0,36.5788,36.5788,36.1899,36.3574,42400.0
2008-11-25 14:20:00,67.34,67.36,66.65,67.01,41100.0,36.3736,36.3844,36.0009,36.1953,41100.0
2008-11-25 14:25:00,67.06,67.07,66.41,66.47,30100.0,36.2223,36.2277,35.8713,35.9037,30100.0
2008-11-25 14:30:00,66.43,67.16,66.24,67.16,31200.0,35.8821,36.2764,35.7794,36.2764,31200.0
2008-11-25 14:35:00,67.2,67.49,66.84,67.32,50400.0,36.298,36.4546,36.1035,36.3628,50400.0
2008-11-25 14:40:00,67.36,67.64,67.21,67.51,26200.0,36.3844,36.5356,36.3034,36.4654,26200.0
2008-11-25 14:45:00,67.52,67.67,67.24,67.5,25600.0,36.4708,36.5518,36.3196,36.46,25600.0
2008-11-25 14:50:00,67.43,67.71,67.02,67.7,24000.0,36.4222,36.5734,36.2007,36.568,24000.0
2008-11-25 14:55:00,67.72,69.51,67.72,69.14,66000.0,36.5788,37.5457,36.5788,37.3459,66000.0
2008-11-25 15:00:00,69.14,70.29,69.05,70.22,75400.0,37.3459,37.967,37.2972,37.9292,75400.0
2008-11-25 15:05:00,70.22,70.56,69.68,69.68,64100.0,37.9292,38.1129,37.6375,37.6375,64100.0
2008-11-25 15:10:00,69.68,70.16,69.52,69.88,36600.0,37.6375,37.8968,37.5511,37.7456,36600.0
2008-11-25 15:15:00,69.98,70.58,69.86,69.86,43100.0,37.7996,38.1237,37.7348,37.7348,43100.0
2008-11-25 15:20:00,69.84,70.04,69.2,69.47,69000.0,37.724,37.832,37.3783,37.5241,69000.0
2008-11-25 15:25:00,69.45,70.56,69.0,70.11,54500.0,37.5133,38.1129,37.2702,37.8698,54500.0
2008-11-25 15:30:00,70.12,70.28,69.52,69.89,50300.0,37.8752,37.9616,37.5511,37.751,50300.0
2008-11-25 15:35:00,69.96,71.3,69.89,70.84,136400.0,37.7888,38.5126,37.751,38.2641,136400.0
2008-11-25 15:40:00,70.93,72.59,70.85,72.42,129600.0,38.3127,39.2094,38.2695,39.1175,129600.0
2008-11-25 15:45:00,72.41,72.58,71.0,71.38,135100.0,39.1121,39.204,38.3505,38.5558,135100.0
2008-11-25 15:50:00,71.39,72.43,70.9,71.46,193300.0,38.5612,39.1229,38.2965,38.599,193300.0
2008-11-25 15:55:00,71.48,71.6,70.21,70.82,260100.0,38.6098,38.6746,37.9238,38.2533,260100.0
2008-11-26 09:30:00,69.78,69.78,67.77,68.04,86100.0,37.6916,37.6916,36.6059,36.7517,86100.0
2008-11-26 09:35:00,68.04,68.79,67.8,68.52,103000.0,36.7517,37.1568,36.6221,37.011,103000.0
2008-11-26 09:40:00,68.5,69.39,68.27,68.4,94400.0,37.0002,37.4809,36.8759,36.9461,94400.0
2008-11-26 09:45:00,68.45,69.03,67.89,68.66,46800.0,36.9732,37.2864,36.6707,37.0866,46800.0
2008-11-26 09:50:00,68.72,68.94,68.21,68.35,21100.0,37.119,37.2378,36.8435,36.9191,21100.0
2008-11-26 09:55:00,68.35,68.71,67.89,68.14,25500.0,36.9191,37.1136,36.6707,36.8057,25500.0
2008-11-26 10:00:00,68.23,69.09,68.03,68.82,19500.0,36.8543,37.3188,36.7463,37.173,19500.0
2008-11-26 10:05:00,68.81,68.99,67.58,67.77,51700.0,37.1676,37.2648,36.5032,36.6059,51700.0
2008-11-26 10:10:00,67.77,68.35,67.7,68.0,11600.0,36.6059,36.9191,36.568,36.7301,11600.0
2008-11-26 10:15:00,68.03,68.31,67.77,68.15,18000.0,36.7463,36.8975,36.6059,36.8111,18000.0
2008-11-26 10:20:00,68.1,68.82,68.03,68.58,24500.0,36.7841,37.173,36.7463,37.0434,24500.0
2008-11-26 10:25:00,68.67,69.74,68.67,69.2,42700.0,37.092,37.6699,37.092,37.3783,42700.0
2008-11-26 10:30:00,69.19,69.35,68.68,69.01,39800.0,37.3729,37.4593,37.0974,37.2756,39800.0
2008-11-26 10:35:00,68.97,69.2,68.68,69.0,33100.0,37.254,37.3783,37.0974,37.2702,33100.0
2008-11-26 10:40:00,69.04,69.11,68.21,68.32,30000.0,37.2918,37.3297,36.8435,36.9029,30000.0
2008-11-26 10:45:00,68.4,68.61,67.87,68.26,33500.0,36.9461,37.0596,36.6599,36.8705,33500.0
2008-11-26 10:50:00,68.23,68.89,68.2,68.64,23300.0,36.8543,37.2108,36.8381,37.0758,23300.0
2008-11-26 10:55:00,68.76,69.06,68.32,68.46,21400.0,37.1406,37.3026,36.9029,36.9786,21400.0
2008-11-26 11:00:00,68.4,68.72,67.86,67.99,32200.0,36.9461,37.119,36.6545,36.7247,32200.0
2008-11-26 11:05:00,68.04,68.98,67.96,68.98,29200.0,36.7517,37.2594,36.7085,37.2594,29200.0
2008-11-26 11:10:00,68.83,69.72,68.83,69.52,13800.0,37.1784,37.6591,37.1784,37.5511,13800.0
2008-11-26 11:15:00,69.55,69.57,69.1,69.57,13400.0,37.5673,37.5781,37.3242,37.5781,13400.0
2008-11-26 11:20:00,69.6,69.86,69.28,69.59,22300.0,37.5943,37.7348,37.4215,37.5889,22300.0
2008-11-26 11:25:00,69.7,69.91,69.31,69.4,18700.0,37.6483,37.7618,37.4377,37.4863,18700.0
2008-11-26 11:30:00,69.35,69.57,69.16,69.27,14600.0,37.4593,37.5781,37.3567,37.4161,14600.0
2008-11-26 11:35:00,69.31,69.9,69.31,69.76,17000.0,37.4377,37.7564,37.4377,37.6807,17000.0
2008-11-26 11:40:00,69.77,70.24,69.57,70.14,25500.0,37.6861,37.94,37.5781,37.886,25500.0
2008-11-26 11:45:00,70.14,70.72,69.85,70.71,18500.0,37.886,38.1993,37.7294,38.1939,18500.0
2008-11-26 11:50:00,70.72,70.83,70.17,70.65,22200.0,38.1993,38.2587,37.9022,38.1615,22200.0
2008-11-26 11:55:00,70.65,70.77,70.31,70.31,20600.0,38.1615,38.2263,37.9778,37.9778,20600.0
2008-11-26 12:00:00,70.31,70.52,70.18,70.38,19100.0,37.9778,38.0913,37.9076,38.0156,19100.0
2008-11-26 12:05:00,70.43,70.7,70.32,70.48,23000.0,38.0426,38.1885,37.9832,38.0697,23000.0
2008-11-26 12:10:00,70.48,70.64,70.13,70.23,24400.0,38.0697,38.1561,37.8806,37.9346,24400.0
2008-11-26 12:15:00,70.26,70.4,70.09,70.1,18300.0,37.9508,38.0264,37.859,37.8644,18300.0
2008-11-26 12:20:00,70.1,70.4,69.95,70.31,23800.0,37.8644,38.0264,37.7834,37.9778,23800.0
2008-11-26 12:25:00,70.38,70.63,70.25,70.55,6100.0,38.0156,38.1507,37.9454,38.1075,6100.0
2008-11-26 12:30:00,70.54,70.87,70.38,70.87,14700.0,38.1021,38.2803,38.0156,38.2803,14700.0
2008-11-26 12:35:00,70.91,71.35,70.87,71.32,14300.0,38.3019,38.5396,38.2803,38.5234,14300.0
2008-11-26 12:40:00,71.26,71.38,71.05,71.38,11100.0,38.491,38.5558,38.3775,38.5558,11100.0
2008-11-26 12:45:00,71.29,71.94,71.29,71.78,17400.0,38.5072,38.8583,38.5072,38.7718,17400.0
2008-11-26 12:50:00,71.8,72.0,71.64,71.87,15900.0,38.7826,38.8907,38.6962,38.8205,15900.0
2008-11-26 12:55:00,71.9,71.97,71.67,71.88,13600.0,38.8367,38.8745,38.7124,38.8259,13600.0
2008-11-26 13:00:00,71.88,72.06,71.77,72.0,33900.0,38.8259,38.9231,38.7664,38.8907,33900.0
2008-11-26 13:05:00,71.96,72.12,71.56,71.69,39100.0,38.8691,38.9555,38.653,38.7232,39100.0
2008-11-26 13:10:00,71.69,71.69,71.19,71.25,15600.0,38.7232,38.7232,38.4532,38.4856,15600.0
2008-11-26 13:15:00,71.27,71.49,71.0,71.09,23000.0,38.4964,38.6152,38.3505,38.3991,23000.0
2008-11-26 13:20:00,71.13,71.27,70.83,70.84,48400.0,38.4208,38.4964,38.2587,38.2641,48400.0
2008-11-26 13:25:00,70.85,71.11,70.72,70.87,22800.0,38.2695,38.4099,38.1993,38.2803,22800.0
2008-11-26 13:30:00,70.87,70.87,69.89,69.99,25100.0,38.2803,38.2803,37.751,37.805,25100.0
2008-11-26 13:35:00,69.92,70.67,69.75,70.62,14700.0,37.7672,38.1723,37.6753,38.1453,14700.0
2008-11-26 13:40:00,70.52,71.0,70.5,70.9,19800.0,38.0913,38.3505,38.0805,38.2965,19800.0
2008-11-26 13:45:00,70.94,71.04,70.82,70.97,7900.0,38.3181,38.3721,38.2533,38.3343,7900.0
2008-11-26 13:50:00,71.01,71.15,70.56,70.56,20000.0,38.3559,38.4316,38.1129,38.1129,20000.0
2008-11-26 13:55:00,70.61,70.8,70.54,70.8,8000.0,38.1399,38.2425,38.1021,38.2425,8000.0
2008-11-26 14:00:00,70.76,70.76,70.08,70.45,11400.0,38.2209,38.2209,37.8536,38.0534,11400.0
2008-11-26 14:05:00,70.46,70.94,70.46,70.94,5400.0,38.0589,38.3181,38.0589,38.3181,5400.0
2008-11-26 14:10:00,70.88,71.12,70.67,70.74,5800.0,38.2857,38.4153,38.1723,38.2101,5800.0
2008-11-26 14:15:00,70.74,71.14,70.57,70.89,17700.0,38.2101,38.4262,38.1183,38.2911,17700.0
2008-11-26 14:20:00,70.89,71.14,70.76,70.89,16600.0,38.2911,38.4262,38.2209,38.2911,16600.0
2008-11-26 14:25:00,70.96,71.01,70.7,70.96,7800.0,38.3289,38.3559,38.1885,38.3289,7800.0
2008-11-26 14:30:00,71.0,71.04,70.6,71.0,28300.0,38.3505,38.3721,38.1345,38.3505,28300.0
2008-11-26 14:35:00,71.02,71.02,70.59,70.67,18700.0,38.3613,38.3613,38.1291,38.1723,18700.0
2008-11-26 14:40:00,70.66,71.15,70.63,70.7,22900.0,38.1669,38.4316,38.1507,38.1885,22900.0
2008-11-26 14:45:00,70.71,70.94,70.42,70.68,32600.0,38.1939,38.3181,38.0372,38.1777,32600.0
2008-11-26 14:50:00,70.82,71.52,70.81,71.36,17400.0,38.2533,38.6314,38.2479,38.545,17400.0
2008-11-26 14:55:00,71.3,71.63,71.12,71.27,26100.0,38.5126,38.6908,38.4153,38.4964,26100.0
2008-11-26 15:00:00,71.32,71.67,71.18,71.4,34700.0,38.5234,38.7124,38.4478,38.5666,34700.0
2008-11-26 15:05:00,71.33,71.66,71.14,71.4,31700.0,38.5288,38.707,38.4262,38.5666,31700.0
2008-11-26 15:10:00,71.5,71.95,71.34,71.69,66100.0,38.6206,38.8637,38.5342,38.7232,66100.0
2008-11-26 15:15:00,71.73,72.1,71.51,71.93,44200.0,38.7448,38.9447,38.626,38.8529,44200.0
2008-11-26 15:20:00,71.91,71.96,71.27,71.47,61200.0,38.8421,38.8691,38.4964,38.6044,61200.0
2008-11-26 15:25:00,71.51,71.91,71.24,71.91,52200.0,38.626,38.8421,38.4802,38.8421,52200.0
2008-11-26 15:30:00,71.91,72.19,71.58,72.1,54300.0,38.8421,38.9933,38.6638,38.9447,54300.0
2008-11-26 15:35:00,72.1,72.29,71.73,71.94,75900.0,38.9447,39.0473,38.7448,38.8583,75900.0
2008-11-26 15:40:00,71.94,72.3,71.6,72.02,149100.0,38.8583,39.0527,38.6746,38.9015,149100.0
2008-11-26 15:45:00,72.04,72.59,71.98,72.33,100600.0,38.9123,39.2094,38.8799,39.0689,100600.0
2008-11-26 15:50:00,72.35,72.64,71.73,72.63,134100.0,39.0797,39.2364,38.7448,39.231,134100.0
2008-11-26 15:55:00,72.63,73.06,72.28,72.64,222300.0,39.231,39.4632,39.0419,39.2364,222300.0
2008-11-28 09:30:00,72.65,72.85,70.51,70.58,35400.0,39.2418,39.3498,38.0859,38.1237,35400.0
2008-11-28 09:35:00,70.58,71.99,70.21,71.99,10200.0,38.1237,38.8853,37.9238,38.8853,10200.0
2008-11-28 09:40:00,71.89,72.12,70.97,71.27,25800.0,38.8313,38.9555,38.3343,38.4964,25800.0
2008-11-28 09:45:00,71.32,71.6,70.39,70.48,65600.0,38.5234,38.6746,38.021,38.0697,65600.0
2008-11-28 09:50:00,70.53,70.58,69.57,70.0,37300.0,38.0967,38.1237,37.5781,37.8104,37300.0
2008-11-28 09:55:00,70.0,71.19,69.8,71.16,31900.0,37.8104,38.4532,37.7024,38.437,31900.0
2008-11-28 10:00:00,71.19,71.7,70.67,70.74,40800.0,38.4532,38.7286,38.1723,38.2101,40800.0
2008-11-28 10:05:00,70.68,70.9,70.07,70.4,18900.0,38.1777,38.2965,37.8482,38.0264,18900.0
2008-11-28 10:10:00,70.39,70.44,69.84,70.25,12500.0,38.021,38.048,37.724,37.9454,12500.0
2008-11-28 10:15:00,70.28,70.6,70.13,70.6,7300.0,37.9616,38.1345,37.8806,38.1345,7300.0
2008-11-28 10:20:00,70.6,71.19,70.54,71.15,10000.0,38.1345,38.4532,38.1021,38.4316,10000.0
2008-11-28 10:25:00,71.2,71.43,71.02,71.02,7400.0,38.4586,38.5828,38.3613,38.3613,7400.0
2008-11-28 10:30:00,70.87,71.22,70.76,71.19,5800.0,38.2803,38.4694,38.2209,38.4532,5800.0
2008-11-28 10:35:00,71.1,71.46,70.71,71.39,9300.0,38.4045,38.599,38.1939,38.5612,9300.0
2008-11-28 10:40:00,71.35,71.82,71.26,71.82,8300.0,38.5396,38.7935,38.491,38.7935,8300.0
2008-11-28 10:45:00,71.78,72.0,71.51,71.51,7500.0,38.7718,38.8907,38.626,38.626,7500.0
2008-11-28 10:50:00,71.63,71.74,71.36,71.57,6200.0,38.6908,38.7502,38.545,38.6584,6200.0
2008-11-28 10:55:00,71.69,71.79,71.6,71.73,4500.0,38.7232,38.7772,38.6746,38.7448,4500.0
2008-11-28 11:00:00,71.62,71.93,71.42,71.77,11400.0,38.6854,38.8529,38.5774,38.7664,11400.0
2008-11-28 11:05:00,71.86,71.93,71.43,71.46,10900.0,38.8151,38.8529,38.5828,38.599,10900.0
2008-11-28 11:10:00,71.56,71.84,71.36,71.5,12500.0,38.653,38.8043,38.545,38.6206,12500.0
2008-11-28 11:15:00,71.5,71.63,71.37,71.42,14600.0,38.6206,38.6908,38.5504,38.5774,14600.0
2008-11-28 11:20:00,71.33,71.47,71.16,71.47,9000.0,38.5288,38.6044,38.437,38.6044,9000.0
2008-11-28 11:25:00,71.49,71.64,71.49,71.55,3500.0,38.6152,38.6962,38.6152,38.6476,3500.0
2008-11-28 11:30:00,71.55,71.55,71.18,71.37,8600.0,38.6476,38.6476,38.4478,38.5504,8600.0
2008-11-28 11:35:00,71.27,71.27,70.81,71.23,12900.0,38.4964,38.4964,38.2479,38.4748,12900.0
2008-11-28 11:40:00,71.14,71.23,70.48,70.86,23700.0,38.4262,38.4748,38.0697,38.2749,23700.0
2008-11-28 11:45:00,70.93,70.94,70.76,70.82,10800.0,38.3127,38.3181,38.2209,38.2533,10800.0
2008-11-28 11:50:00,70.8,70.91,70.61,70.65,7300.0,38.2425,38.3019,38.1399,38.1615,7300.0
2008-11-28 11:55:00,70.74,70.92,70.57,70.68,15700.0,38.2101,38.3073,38.1183,38.1777,15700.0
2008-11-28 12:00:00,70.79,70.84,70.49,70.61,5000.0,38.2371,38.2641,38.0751,38.1399,5000.0
2008-11-28 12:05:00,70.7,70.82,70.59,70.73,6800.0,38.1885,38.2533,38.1291,38.2047,6800.0
2008-11-28 12:10:00,70.7,70.79,70.37,70.78,7900.0,38.1885,38.2371,38.0102,38.2317,7900.0
2008-11-28 12:15:00,70.83,70.87,70.4,70.5,14300.0,38.2587,38.2803,38.0264,38.0805,14300.0
2008-11-28 12:20:00,70.56,70.66,70.48,70.5,4300.0,38.1129,38.1669,38.0697,38.0805,4300.0
2008-11-28 12:25:00,70.59,70.71,70.44,70.45,6400.0,38.1291,38.1939,38.048,38.0534,6400.0
2008-11-28 12:30:00,70.46,70.81,70.45,70.47,26800.0,38.0589,38.2479,38.0534,38.0643,26800.0
2008-11-28 12:35:00,70.58,70.8,70.56,70.77,30000.0,38.1237,38.2425,38.1129,38.2263,30000.0
2008-11-28 12:40:00,70.77,72.12,70.77,71.86,96500.0,38.2263,38.9555,38.2263,38.8151,96500.0
2008-11-28 12:45:00,71.87,72.04,71.21,71.37,60200.0,38.8205,38.9123,38.464,38.5504,60200.0
2008-11-28 12:50:00,71.33,71.84,71.12,71.13,127800.0,38.5288,38.8043,38.4153,38.4208,127800.0
2008-11-28 12:55:00,71.1,71.49,70.27,70.63,199100.0,38.4045,38.6152,37.9562,38.1507,199100.0
2008-11-28 13:00:00,69.82,70.7,69.82,69.89,524200.0,37.7132,38.1885,37.7132,37.751,524200.0
2008-11-28 13:05:00,70.1,70.1,69.83,69.83,700.0,37.8644,37.8644,37.7186,37.7186,700.0
2008-11-28 13:10:00,69.83,69.83,69.83,69.83,0.0,37.7186,37.7186,37.7186,37.7186,0.0
2008-11-28 13:15:00,69.83,69.83,69.83,69.83,0.0,37.7186,37.7186,37.7186,37.7186,0.0
2008-11-28 13:20:00,69.89,69.89,69.89,69.89,36500.0,37.751,37.751,37.751,37.751,36500.0
2008-11-28 13:25:00,69.89,69.89,69.89,69.89,1500.0,37.751,37.751,37.751,37.751,1500.0
2008-11-28 13:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:35:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:40:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:45:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:50:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:55:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:00:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:05:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:10:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:15:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:20:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:25:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:35:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:40:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:45:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:50:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:55:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:00:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:05:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:10:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:15:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:20:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:25:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:35:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:40:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:45:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:50:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:55:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-12-01 09:30:00,67.79,68.24,66.54,67.31,85000.0,36.6167,36.8597,35.9415,36.3574,85000.0
2008-12-01 09:35:00,67.17,67.78,66.32,66.35,91400.0,36.2818,36.6113,35.8226,35.8388,91400.0
2008-12-01 09:40:00,66.35,67.33,66.15,66.94,49200.0,35.8388,36.3682,35.7308,36.1575,49200.0
2008-12-01 09:45:00,66.79,67.39,66.56,67.39,41300.0,36.0765,36.4006,35.9523,36.4006,41300.0
2008-12-01 09:50:00,67.38,67.87,66.74,67.73,45400.0,36.3952,36.6599,36.0495,36.5842,45400.0
2008-12-01 09:55:00,67.62,67.83,66.92,67.23,25800.0,36.5248,36.6383,36.1467,36.3142,25800.0
2008-12-01 10:00:00,67.26,67.88,67.03,67.79,36800.0,36.3304,36.6653,36.2061,36.6167,36800.0
2008-12-01 10:05:00,67.75,67.93,67.54,67.68,44400.0,36.595,36.6923,36.4816,36.5572,44400.0
2008-12-01 10:10:00,67.69,67.93,67.45,67.83,27500.0,36.5626,36.6923,36.433,36.6383,27500.0
2008-12-01 10:15:00,67.83,68.16,67.64,67.75,30300.0,36.6383,36.8165,36.5356,36.595,30300.0
2008-12-01 10:20:00,67.68,67.91,67.5,67.66,26600.0,36.5572,36.6815,36.46,36.5464,26600.0
2008-12-01 10:25:00,67.68,67.78,67.0,67.11,25300.0,36.5572,36.6113,36.1899,36.2494,25300.0
2008-12-01 10:30:00,67.08,67.08,66.5,66.96,20800.0,36.2331,36.2331,35.9199,36.1683,20800.0
2008-12-01 10:35:00,67.01,67.11,66.82,67.11,12800.0,36.1953,36.2494,36.0927,36.2494,12800.0
2008-12-01 10:40:00,67.09,67.38,66.89,67.23,18400.0,36.2386,36.3952,36.1305,36.3142,18400.0
2008-12-01 10:45:00,67.16,67.3,67.01,67.01,9200.0,36.2764,36.352,36.1953,36.1953,9200.0
2008-12-01 10:50:00,67.02,67.31,66.82,67.09,14500.0,36.2007,36.3574,36.0927,36.2386,14500.0
2008-12-01 10:55:00,67.07,67.5,66.86,66.86,33100.0,36.2277,36.46,36.1143,36.1143,33100.0
2008-12-01 11:00:00,66.73,67.04,66.48,66.54,15400.0,36.0441,36.2115,35.9091,35.9415,15400.0
2008-12-01 11:05:00,66.54,66.54,66.12,66.21,20200.0,35.9415,35.9415,35.7146,35.7632,20200.0
2008-12-01 11:10:00,66.21,66.44,66.08,66.16,41900.0,35.7632,35.8875,35.693,35.7362,41900.0
2008-12-01 11:15:00,66.19,66.27,65.97,66.1,36400.0,35.7524,35.7956,35.6336,35.7038,36400.0
2008-12-01 11:20:00,66.1,66.31,65.78,66.01,27800.0,35.7038,35.8172,35.531,35.6552,27800.0
2008-12-01 11:25:00,65.98,65.99,65.47,65.47,31800.0,35.639,35.6444,35.3635,35.3635,31800.0
2008-12-01 11:30:00,65.48,66.18,65.43,66.0,30900.0,35.3689,35.747,35.3419,35.6498,30900.0
2008-12-01 11:35:00,66.05,66.36,65.82,66.33,24900.0,35.6768,35.8442,35.5526,35.828,24900.0
2008-12-01 11:40:00,66.33,66.63,65.99,66.0,34300.0,35.828,35.9901,35.6444,35.6498,34300.0
2008-12-01 11:45:00,66.0,66.22,65.89,65.99,31600.0,35.6498,35.7686,35.5904,35.6444,31600.0
2008-12-01 11:50:00,65.97,66.13,65.66,66.11,21200.0,35.6336,35.72,35.4661,35.7092,21200.0
2008-12-01 11:55:00,66.12,66.34,65.92,66.06,20400.0,35.7146,35.8334,35.6066,35.6822,20400.0
2008-12-01 12:00:00,66.08,66.09,65.57,65.92,26500.0,35.693,35.6984,35.4175,35.6066,26500.0
2008-12-01 12:05:00,65.93,66.18,65.74,65.97,26300.0,35.612,35.747,35.5094,35.6336,26300.0
2008-12-01 12:10:00,65.97,66.0,65.64,65.82,22400.0,35.6336,35.6498,35.4553,35.5526,22400.0
2008-12-01 12:15:00,65.86,65.86,65.41,65.47,27600.0,35.5742,35.5742,35.3311,35.3635,27600.0
2008-12-01 12:20:00,65.48,65.51,65.17,65.31,19700.0,35.3689,35.3851,35.2015,35.2771,19700.0
2008-12-01 12:25:00,65.28,65.28,64.88,64.99,35800.0,35.2609,35.2609,35.0448,35.1042,35800.0
2008-12-01 12:30:00,64.99,65.34,64.92,65.29,20000.0,35.1042,35.2933,35.0664,35.2663,20000.0
2008-12-01 12:35:00,65.36,65.48,65.04,65.04,16800.0,35.3041,35.3689,35.1312,35.1312,16800.0
2008-12-01 12:40:00,65.09,65.2,64.9,65.07,20400.0,35.1583,35.2177,35.0556,35.1475,20400.0
2008-12-01 12:45:00,65.06,65.45,65.06,65.3,10400.0,35.1421,35.3527,35.1421,35.2717,10400.0
2008-12-01 12:50:00,65.32,65.5,64.87,65.05,17500.0,35.2825,35.3797,35.0394,35.1366,17500.0
2008-12-01 12:55:00,65.15,65.15,64.84,64.92,18700.0,35.1907,35.1907,35.0232,35.0664,18700.0
2008-12-01 13:00:00,64.87,65.04,64.87,64.95,13000.0,35.0394,35.1312,35.0394,35.0826,13000.0
2008-12-01 13:05:00,64.98,65.08,64.74,64.92,18700.0,35.0988,35.1529,34.9692,35.0664,18700.0
2008-12-01 13:10:00,64.97,65.11,64.59,64.67,36700.0,35.0934,35.1691,34.8882,34.9314,36700.0
2008-12-01 13:15:00,64.68,64.86,64.6,64.81,25600.0,34.9368,35.034,34.8936,35.007,25600.0
2008-12-01 13:20:00,64.8,64.8,64.12,64.2,25200.0,35.0016,35.0016,34.6343,34.6775,25200.0
2008-12-01 13:25:00,64.26,64.3,63.9,63.98,33900.0,34.7099,34.7315,34.5155,34.5587,33900.0
2008-12-01 13:30:00,63.98,64.38,63.9,64.34,20700.0,34.5587,34.7747,34.5155,34.7531,20700.0
2008-12-01 13:35:00,64.3,64.43,64.01,64.05,27200.0,34.7315,34.8018,34.5749,34.5965,27200.0
2008-12-01 13:40:00,64.12,64.33,63.93,63.93,44600.0,34.6343,34.7477,34.5317,34.5317,44600.0
2008-12-01 13:45:00,63.95,64.29,63.69,63.76,78700.0,34.5425,34.7261,34.402,34.4399,78700.0
2008-12-01 13:50:00,63.77,64.32,63.61,64.15,55600.0,34.4453,34.7423,34.3588,34.6505,55600.0
2008-12-01 13:55:00,64.11,64.68,64.05,64.49,36500.0,34.6289,34.9368,34.5965,34.8342,36500.0
2008-12-01 14:00:00,64.52,64.65,64.24,64.4,26100.0,34.8504,34.9206,34.6991,34.7856,26100.0
2008-12-01 14:05:00,64.4,64.61,64.15,64.4,33300.0,34.7856,34.899,34.6505,34.7856,33300.0
2008-12-01 14:10:00,64.48,64.67,64.4,64.53,17800.0,34.8288,34.9314,34.7856,34.8558,17800.0
2008-12-01 14:15:00,64.47,64.64,64.24,64.41,33000.0,34.8234,34.9152,34.6991,34.791,33000.0
2008-12-01 14:20:00,64.43,64.63,64.15,64.51,19200.0,34.8018,34.9098,34.6505,34.845,19200.0
2008-12-01 14:25:00,64.56,64.73,64.2,64.55,25900.0,34.872,34.9638,34.6775,34.8666,25900.0
2008-12-01 14:30:00,64.49,65.18,64.33,64.77,27400.0,34.8342,35.2069,34.7477,34.9854,27400.0
2008-12-01 14:35:00,64.74,64.82,64.09,64.37,25000.0,34.9692,35.0124,34.6181,34.7693,25000.0
2008-12-01 14:40:00,64.29,64.69,64.14,64.14,49700.0,34.7261,34.9422,34.6451,34.6451,49700.0
2008-12-01 14:45:00,64.12,64.56,64.12,64.22,28000.0,34.6343,34.872,34.6343,34.6883,28000.0
2008-12-01 14:50:00,64.22,64.97,64.19,64.69,35200.0,34.6883,35.0934,34.6721,34.9422,35200.0
2008-12-01 14:55:00,64.71,64.8,63.99,64.17,37900.0,34.953,35.0016,34.5641,34.6613,37900.0
2008-12-01 15:00:00,64.13,64.14,63.39,63.39,37000.0,34.6397,34.6451,34.24,34.24,37000.0
2008-12-01 15:05:00,63.37,63.62,63.09,63.17,52700.0,34.2292,34.3642,34.078,34.1212,52700.0
2008-12-01 15:10:00,63.17,63.5,63.01,63.24,37000.0,34.1212,34.2994,34.0347,34.159,37000.0
2008-12-01 15:15:00,63.23,63.53,62.99,63.06,52200.0,34.1536,34.3156,34.0239,34.0618,52200.0
2008-12-01 15:20:00,63.04,63.1,62.31,62.35,44700.0,34.051,34.0834,33.6566,33.6782,44700.0
2008-12-01 15:25:00,62.31,62.59,62.08,62.1,54400.0,33.6566,33.8079,33.5324,33.5432,54400.0
2008-12-01 15:30:00,62.1,62.34,61.57,61.6,87000.0,33.5432,33.6728,33.2569,33.2731,87000.0
2008-12-01 15:35:00,61.64,61.87,60.61,60.72,112500.0,33.2947,33.419,32.7384,32.7978,112500.0
2008-12-01 15:40:00,60.72,60.99,59.95,59.98,127600.0,32.7978,32.9436,32.3819,32.3981,127600.0
2008-12-01 15:45:00,59.99,60.49,59.51,59.63,215200.0,32.4035,32.6736,32.1442,32.209,215200.0
2008-12-01 15:50:00,59.63,59.83,58.61,58.65,263000.0,32.209,32.3171,31.6581,31.6797,263000.0
2008-12-01 15:55:00,58.67,58.9,55.96,57.19,1143100.0,31.6905,31.8147,30.2267,30.8911,1143100.0
2008-12-02 09:30:00,58.36,59.49,58.17,59.0,164300.0,31.5231,32.1334,31.4204,31.8688,164300.0
2008-12-02 09:35:00,59.02,60.5,58.93,60.2,224400.0,31.8796,32.679,31.8309,32.5169,224400.0
2008-12-02 09:40:00,60.17,61.48,59.75,61.3,308100.0,32.5007,33.2083,32.2739,33.1111,308100.0
2008-12-02 09:45:00,61.31,61.37,60.47,61.15,181400.0,33.1165,33.1489,32.6628,33.0301,181400.0
2008-12-02 09:50:00,61.19,62.54,61.06,62.3,195900.0,33.0517,33.7809,32.9815,33.6512,195900.0
2008-12-02 09:55:00,62.3,62.75,62.1,62.43,146000.0,33.6512,33.8943,33.5432,33.7215,146000.0
2008-12-02 10:00:00,62.48,63.88,62.43,63.67,146500.0,33.7485,34.5047,33.7215,34.3912,146500.0
2008-12-02 10:05:00,63.55,64.3,63.22,64.28,177500.0,34.3264,34.7315,34.1482,34.7207,177500.0
2008-12-02 10:10:00,64.17,64.4,63.53,63.7,85700.0,34.6613,34.7856,34.3156,34.4074,85700.0
2008-12-02 10:15:00,63.69,64.19,63.38,64.17,76800.0,34.402,34.6721,34.2346,34.6613,76800.0
2008-12-02 10:20:00,64.16,64.3,63.29,63.79,104700.0,34.6559,34.7315,34.186,34.4561,104700.0
2008-12-02 10:25:00,63.79,63.97,63.17,63.43,90400.0,34.4561,34.5533,34.1212,34.2616,90400.0
2008-12-02 10:30:00,63.44,63.83,63.08,63.12,103000.0,34.267,34.4777,34.0726,34.0942,103000.0
2008-12-02 10:35:00,63.13,63.9,63.03,63.85,57000.0,34.0996,34.5155,34.0455,34.4885,57000.0
2008-12-02 10:40:00,63.85,64.01,63.5,63.76,85300.0,34.4885,34.5749,34.2994,34.4399,85300.0
2008-12-02 10:45:00,63.68,64.31,63.68,63.96,74400.0,34.3966,34.7369,34.3966,34.5479,74400.0
2008-12-02 10:50:00,64.0,64.37,63.9,64.28,71400.0,34.5695,34.7693,34.5155,34.7207,71400.0
2008-12-02 10:55:00,64.29,64.75,64.05,64.3,105600.0,34.7261,34.9746,34.5965,34.7315,105600.0
2008-12-02 11:00:00,64.27,64.41,63.86,64.32,46100.0,34.7153,34.791,34.4939,34.7423,46100.0
2008-12-02 11:05:00,64.37,64.37,63.95,64.15,55200.0,34.7693,34.7693,34.5425,34.6505,55200.0
2008-12-02 11:10:00,64.14,64.38,63.78,63.81,123400.0,34.6451,34.7747,34.4507,34.4669,123400.0
2008-12-02 11:15:00,63.85,64.02,63.49,63.97,53600.0,34.4885,34.5803,34.294,34.5533,53600.0
2008-12-02 11:20:00,63.97,64.37,63.84,64.19,59600.0,34.5533,34.7693,34.4831,34.6721,59600.0
2008-12-02 11:25:00,64.17,64.94,64.12,64.75,68900.0,34.6613,35.0772,34.6343,34.9746,68900.0
2008-12-02 11:30:00,64.74,64.97,64.25,64.25,41200.0,34.9692,35.0934,34.7045,34.7045,41200.0
2008-12-02 11:35:00,64.25,64.56,63.9,64.06,47600.0,34.7045,34.872,34.5155,34.6019,47600.0
2008-12-02 11:40:00,64.02,64.62,63.91,64.53,31900.0,34.5803,34.9044,34.5209,34.8558,31900.0
2008-12-02 11:45:00,64.53,65.0,64.37,64.93,35000.0,34.8558,35.1096,34.7693,35.0718,35000.0
2008-12-02 11:50:00,64.93,65.38,64.8,65.19,44400.0,35.0718,35.3149,35.0016,35.2123,44400.0
2008-12-02 11:55:00,65.19,65.73,65.19,65.36,43400.0,35.2123,35.5039,35.2123,35.3041,43400.0
2008-12-02 12:00:00,65.36,65.87,65.36,65.64,31900.0,35.3041,35.5796,35.3041,35.4553,31900.0
2008-12-02 12:05:00,65.65,65.96,65.51,65.58,71700.0,35.4607,35.6282,35.3851,35.4229,71700.0
2008-12-02 12:10:00,65.53,65.61,65.2,65.2,35800.0,35.3959,35.4391,35.2177,35.2177,35800.0
2008-12-02 12:15:00,65.18,65.44,65.16,65.36,19100.0,35.2069,35.3473,35.1961,35.3041,19100.0
2008-12-02 12:20:00,65.41,65.54,65.12,65.18,20300.0,35.3311,35.4013,35.1745,35.2069,20300.0
2008-12-02 12:25:00,65.13,65.45,65.05,65.17,42500.0,35.1799,35.3527,35.1366,35.2015,42500.0
2008-12-02 12:30:00,65.22,65.42,65.0,65.04,24600.0,35.2285,35.3365,35.1096,35.1312,24600.0
2008-12-02 12:35:00,65.02,65.17,64.78,64.83,30800.0,35.1204,35.2015,34.9908,35.0178,30800.0
2008-12-02 12:40:00,64.85,64.94,64.53,64.78,32500.0,35.0286,35.0772,34.8558,34.9908,32500.0
2008-12-02 12:45:00,64.79,64.89,64.41,64.49,43300.0,34.9962,35.0502,34.791,34.8342,43300.0
2008-12-02 12:50:00,64.47,64.6,64.05,64.21,34700.0,34.8234,34.8936,34.5965,34.6829,34700.0
2008-12-02 12:55:00,64.18,64.64,64.14,64.54,31300.0,34.6667,34.9152,34.6451,34.8612,31300.0
2008-12-02 13:00:00,64.53,64.53,64.25,64.51,37000.0,34.8558,34.8558,34.7045,34.845,37000.0
2008-12-02 13:05:00,64.53,64.55,63.98,64.25,42400.0,34.8558,34.8666,34.5587,34.7045,42400.0
2008-12-02 13:10:00,64.19,64.36,64.12,64.26,25100.0,34.6721,34.7639,34.6343,34.7099,25100.0
2008-12-02 13:15:00,64.27,64.4,64.2,64.35,19800.0,34.7153,34.7856,34.6775,34.7585,19800.0
2008-12-02 13:20:00,64.33,64.36,64.0,64.12,28400.0,34.7477,34.7639,34.5695,34.6343,28400.0
2008-12-02 13:25:00,64.11,64.21,63.88,64.09,30100.0,34.6289,34.6829,34.5047,34.6181,30100.0
2008-12-02 13:30:00,64.07,64.14,63.22,63.28,43600.0,34.6073,34.6451,34.1482,34.1806,43600.0
2008-12-02 13:35:00,63.25,63.54,63.11,63.14,37500.0,34.1644,34.321,34.0888,34.105,37500.0
2008-12-02 13:40:00,63.14,63.78,63.02,63.51,40700.0,34.105,34.4507,34.0401,34.3048,40700.0
2008-12-02 13:45:00,63.53,63.8,63.29,63.49,28800.0,34.3156,34.4615,34.186,34.294,28800.0
2008-12-02 13:50:00,63.47,63.47,62.8,63.04,32300.0,34.2832,34.2832,33.9213,34.051,32300.0
2008-12-02 13:55:00,62.99,63.05,62.5,62.57,38400.0,34.0239,34.0564,33.7593,33.7971,38400.0
2008-12-02 14:00:00,62.54,62.97,62.25,62.28,57700.0,33.7809,34.0131,33.6242,33.6404,57700.0
2008-12-02 14:05:00,62.21,62.62,61.91,62.25,61800.0,33.6026,33.8241,33.4406,33.6242,61800.0
2008-12-02 14:10:00,62.2,62.89,62.09,62.67,62800.0,33.5972,33.9699,33.5378,33.8511,62800.0
2008-12-02 14:15:00,62.69,62.86,62.1,62.31,41900.0,33.8619,33.9537,33.5432,33.6566,41900.0
2008-12-02 14:20:00,62.28,62.28,61.37,61.85,108200.0,33.6404,33.6404,33.1489,33.4082,108200.0
2008-12-02 14:25:00,61.84,62.09,61.69,62.09,73400.0,33.4028,33.5378,33.3218,33.5378,73400.0
2008-12-02 14:30:00,62.09,62.41,61.94,62.19,81200.0,33.5378,33.7107,33.4568,33.5918,81200.0
2008-12-02 14:35:00,62.16,62.94,61.87,62.67,47200.0,33.5756,33.9969,33.419,33.8511,47200.0
2008-12-02 14:40:00,62.64,63.15,62.63,63.06,46300.0,33.8349,34.1104,33.8295,34.0618,46300.0
2008-12-02 14:45:00,63.17,63.52,63.03,63.33,40400.0,34.1212,34.3102,34.0455,34.2076,40400.0
2008-12-02 14:50:00,63.33,64.17,63.1,63.83,37400.0,34.2076,34.6613,34.0834,34.4777,37400.0
2008-12-02 14:55:00,63.81,63.96,63.63,63.69,63000.0,34.4669,34.5479,34.3696,34.402,63000.0
2008-12-02 15:00:00,63.74,63.77,63.3,63.37,50700.0,34.4291,34.4453,34.1914,34.2292,50700.0
2008-12-02 15:05:00,63.31,63.51,62.68,63.08,50200.0,34.1968,34.3048,33.8565,34.0726,50200.0
2008-12-02 15:10:00,63.02,63.1,62.66,62.95,49700.0,34.0401,34.0834,33.8457,34.0023,49700.0
2008-12-02 15:15:00,63.02,63.72,63.01,63.2,237800.0,34.0401,34.4183,34.0347,34.1374,237800.0
2008-12-02 15:20:00,63.2,64.65,62.99,64.45,196700.0,34.1374,34.9206,34.0239,34.8126,196700.0
2008-12-02 15:25:00,64.45,64.79,63.58,63.82,210400.0,34.8126,34.9962,34.3426,34.4723,210400.0
2008-12-02 15:30:00,63.8,64.26,63.57,64.15,120400.0,34.4615,34.7099,34.3372,34.6505,120400.0
2008-12-02 15:35:00,64.16,64.39,63.68,63.97,167700.0,34.6559,34.7802,34.3966,34.5533,167700.0
2008-12-02 15:40:00,63.88,64.21,62.99,64.01,198400.0,34.5047,34.6829,34.0239,34.5749,198400.0
2008-12-02 15:45:00,64.04,64.19,63.22,63.46,234500.0,34.5911,34.6721,34.1482,34.2778,234500.0
2008-12-02 15:50:00,63.47,64.0,62.91,63.98,301400.0,34.2832,34.5695,33.9807,34.5587,301400.0
2008-12-02 15:55:00,63.96,65.0,63.92,64.85,713500.0,34.5479,35.1096,34.5263,35.0286,713500.0
2008-12-03 09:30:00,61.79,62.74,61.0,62.13,47100.0,33.3758,33.8889,32.949,33.5594,47100.0
2008-12-03 09:35:00,62.03,62.75,61.66,62.45,66200.0,33.5054,33.8943,33.3055,33.7323,66200.0
2008-12-03 09:40:00,62.41,62.95,61.78,62.77,70300.0,33.7107,34.0023,33.3704,33.9051,70300.0
2008-12-03 09:45:00,62.76,63.19,62.4,62.85,56700.0,33.8997,34.132,33.7053,33.9483,56700.0
2008-12-03 09:50:00,62.87,63.39,62.65,63.03,44400.0,33.9591,34.24,33.8403,34.0455,44400.0
2008-12-03 09:55:00,62.99,62.99,62.12,62.18,53100.0,34.0239,34.0239,33.554,33.5864,53100.0
2008-12-03 10:00:00,62.09,62.15,61.54,62.04,76800.0,33.5378,33.5702,33.2407,33.5108,76800.0
2008-12-03 10:05:00,62.05,62.73,61.88,61.88,76300.0,33.5162,33.8835,33.4244,33.4244,76300.0
2008-12-03 10:10:00,61.87,62.25,61.29,61.9,71700.0,33.419,33.6242,33.1057,33.4352,71700.0
2008-12-03 10:15:00,61.89,62.25,61.68,61.69,49900.0,33.4298,33.6242,33.3163,33.3218,49900.0
2008-12-03 10:20:00,61.82,61.98,61.4,61.81,35000.0,33.392,33.4784,33.1651,33.3866,35000.0
2008-12-03 10:25:00,61.82,62.68,61.47,62.6,35600.0,33.392,33.8565,33.2029,33.8133,35600.0
2008-12-03 10:30:00,62.69,64.0,62.65,63.92,64200.0,33.8619,34.5695,33.8403,34.5263,64200.0
2008-12-03 10:35:00,63.96,64.0,63.13,63.15,86300.0,34.5479,34.5695,34.0996,34.1104,86300.0
2008-12-03 10:40:00,63.22,63.82,63.1,63.58,40200.0,34.1482,34.4723,34.0834,34.3426,40200.0
2008-12-03 10:45:00,63.58,64.41,63.58,64.28,58500.0,34.3426,34.791,34.3426,34.7207,58500.0
2008-12-03 10:50:00,64.28,65.25,64.22,65.25,49000.0,34.7207,35.2447,34.6883,35.2447,49000.0
2008-12-03 10:55:00,65.19,66.29,64.93,65.99,76900.0,35.2123,35.8064,35.0718,35.6444,76900.0
2008-12-03 11:00:00,66.0,66.11,65.5,65.81,74400.0,35.6498,35.7092,35.3797,35.5472,74400.0
2008-12-03 11:05:00,65.7,65.81,65.34,65.72,79300.0,35.4877,35.5472,35.2933,35.4985,79300.0
2008-12-03 11:10:00,65.75,65.97,65.41,65.66,99100.0,35.5148,35.6336,35.3311,35.4661,99100.0
2008-12-03 11:15:00,65.68,65.76,65.06,65.14,83700.0,35.4769,35.5202,35.1421,35.1853,83700.0
2008-12-03 11:20:00,65.12,65.31,64.48,64.98,50500.0,35.1745,35.2771,34.8288,35.0988,50500.0
2008-12-03 11:25:00,65.0,65.1,64.47,64.47,40800.0,35.1096,35.1637,34.8234,34.8234,40800.0
2008-12-03 11:30:00,64.54,64.99,64.44,64.68,17500.0,34.8612,35.1042,34.8072,34.9368,17500.0
2008-12-03 11:35:00,64.68,65.1,64.31,65.1,20900.0,34.9368,35.1637,34.7369,35.1637,20900.0
2008-12-03 11:40:00,65.09,65.32,64.82,65.0,44200.0,35.1583,35.2825,35.0124,35.1096,44200.0
2008-12-03 11:45:00,65.0,65.28,64.77,65.18,24400.0,35.1096,35.2609,34.9854,35.2069,24400.0
2008-12-03 11:50:00,65.18,65.35,64.87,65.34,16300.0,35.2069,35.2987,35.0394,35.2933,16300.0
2008-12-03 11:55:00,65.34,65.34,64.86,65.15,48400.0,35.2933,35.2933,35.034,35.1907,48400.0
2008-12-03 12:00:00,65.14,65.49,65.0,65.08,100400.0,35.1853,35.3743,35.1096,35.1529,100400.0
2008-12-03 12:05:00,65.05,65.38,64.51,64.63,63100.0,35.1366,35.3149,34.845,34.9098,63100.0
2008-12-03 12:10:00,64.61,65.05,64.45,64.52,24700.0,34.899,35.1366,34.8126,34.8504,24700.0
2008-12-03 12:15:00,64.52,64.87,64.04,64.11,38900.0,34.8504,35.0394,34.5911,34.6289,38900.0
2008-12-03 12:20:00,64.04,64.16,63.73,63.97,92100.0,34.5911,34.6559,34.4237,34.5533,92100.0
2008-12-03 12:25:00,63.97,64.16,63.85,64.08,38100.0,34.5533,34.6559,34.4885,34.6127,38100.0
2008-12-03 12:30:00,64.05,64.16,63.89,64.09,29800.0,34.5965,34.6559,34.5101,34.6181,29800.0
2008-12-03 12:35:00,64.14,64.32,63.95,64.31,65300.0,34.6451,34.7423,34.5425,34.7369,65300.0
2008-12-03 12:40:00,64.3,64.32,63.8,63.94,30000.0,34.7315,34.7423,34.4615,34.5371,30000.0
2008-12-03 12:45:00,63.93,64.08,63.54,63.81,20700.0,34.5317,34.6127,34.321,34.4669,20700.0
2008-12-03 12:50:00,63.7,63.91,63.38,63.91,11900.0,34.4074,34.5209,34.2346,34.5209,11900.0
2008-12-03 12:55:00,63.98,64.09,63.55,63.77,9400.0,34.5587,34.6181,34.3264,34.4453,9400.0
2008-12-03 13:00:00,63.78,63.92,63.44,63.64,8200.0,34.4507,34.5263,34.267,34.375,8200.0
2008-12-03 13:05:00,63.57,63.57,63.06,63.11,25200.0,34.3372,34.3372,34.0618,34.0888,25200.0
2008-12-03 13:10:00,63.11,63.36,62.86,63.28,12400.0,34.0888,34.2238,33.9537,34.1806,12400.0
2008-12-03 13:15:00,63.29,63.3,62.82,63.05,23100.0,34.186,34.1914,33.9321,34.0564,23100.0
2008-12-03 13:20:00,62.96,63.51,62.59,62.59,14900.0,34.0077,34.3048,33.8079,33.8079,14900.0
2008-12-03 13:25:00,62.59,62.59,61.84,62.01,39500.0,33.8079,33.8079,33.4028,33.4946,39500.0
2008-12-03 13:30:00,61.95,62.33,61.84,62.13,17600.0,33.4622,33.6674,33.4028,33.5594,17600.0
2008-12-03 13:35:00,62.23,62.41,62.03,62.22,10800.0,33.6134,33.7107,33.5054,33.608,10800.0
2008-12-03 13:40:00,62.21,62.28,61.87,62.15,17100.0,33.6026,33.6404,33.419,33.5702,17100.0
2008-12-03 13:45:00,62.21,62.25,61.87,62.21,19300.0,33.6026,33.6242,33.419,33.6026,19300.0
2008-12-03 13:50:00,62.22,62.28,61.95,62.16,21900.0,33.608,33.6404,33.4622,33.5756,21900.0
2008-12-03 13:55:00,62.17,62.59,62.14,62.54,10800.0,33.581,33.8079,33.5648,33.7809,10800.0
2008-12-03 14:00:00,62.46,63.46,62.43,63.23,66500.0,33.7377,34.2778,33.7215,34.1536,66500.0
2008-12-03 14:05:00,63.23,63.24,62.46,63.0,32800.0,34.1536,34.159,33.7377,34.0293,32800.0
2008-12-03 14:10:00,63.04,63.63,62.8,63.09,34300.0,34.051,34.3696,33.9213,34.078,34300.0
2008-12-03 14:15:00,63.19,64.01,62.87,63.98,45200.0,34.132,34.5749,33.9591,34.5587,45200.0
2008-12-03 14:20:00,63.92,64.13,63.72,64.04,31500.0,34.5263,34.6397,34.4183,34.5911,31500.0
2008-12-03 14:25:00,64.05,64.5,63.96,64.05,84500.0,34.5965,34.8396,34.5479,34.5965,84500.0
2008-12-03 14:30:00,64.09,64.48,63.86,64.16,79600.0,34.6181,34.8288,34.4939,34.6559,79600.0
2008-12-03 14:35:00,64.24,64.33,63.79,64.0,45700.0,34.6991,34.7477,34.4561,34.5695,45700.0
2008-12-03 14:40:00,64.01,64.48,64.01,64.32,35600.0,34.5749,34.8288,34.5749,34.7423,35600.0
2008-12-03 14:45:00,64.34,64.82,64.16,64.32,44700.0,34.7531,35.0124,34.6559,34.7423,44700.0
2008-12-03 14:50:00,64.41,64.92,64.04,64.26,41000.0,34.791,35.0664,34.5911,34.7099,41000.0
2008-12-03 14:55:00,64.25,64.63,63.92,64.0,89400.0,34.7045,34.9098,34.5263,34.5695,89400.0
2008-12-03 15:00:00,64.0,64.1,63.62,63.9,128900.0,34.5695,34.6235,34.3642,34.5155,128900.0
2008-12-03 15:05:00,63.94,64.57,63.88,64.57,99200.0,34.5371,34.8774,34.5047,34.8774,99200.0
2008-12-03 15:10:00,64.6,64.67,64.05,64.55,66800.0,34.8936,34.9314,34.5965,34.8666,66800.0
2008-12-03 15:15:00,64.5,64.56,63.81,64.52,76100.0,34.8396,34.872,34.4669,34.8504,76100.0
2008-12-03 15:20:00,64.56,64.74,64.07,64.21,80900.0,34.872,34.9692,34.6073,34.6829,80900.0
2008-12-03 15:25:00,64.22,64.6,64.09,64.42,69600.0,34.6883,34.8936,34.6181,34.7964,69600.0
2008-12-03 15:30:00,64.49,64.86,64.24,64.8,96000.0,34.8342,35.034,34.6991,35.0016,96000.0
2008-12-03 15:35:00,64.82,65.27,64.61,64.95,76900.0,35.0124,35.2555,34.899,35.0826,76900.0
2008-12-03 15:40:00,65.04,66.39,65.04,66.19,118400.0,35.1312,35.8604,35.1312,35.7524,118400.0
2008-12-03 15:45:00,66.17,66.6,65.76,66.27,164500.0,35.7416,35.9739,35.5202,35.7956,164500.0
2008-12-03 15:50:00,66.28,67.34,66.08,66.8,258900.0,35.801,36.3736,35.693,36.0819,258900.0
2008-12-03 15:55:00,66.84,67.72,66.47,67.0,476100.0,36.1035,36.5788,35.9037,36.1899,476100.0
2008-12-04 09:30:00,65.36,66.44,64.81,65.42,72000.0,35.3041,35.8875,35.007,35.3365,72000.0
2008-12-04 09:35:00,65.19,66.12,64.98,66.1,60000.0,35.2123,35.7146,35.0988,35.7038,60000.0
2008-12-04 09:40:00,66.1,66.34,65.7,66.25,113800.0,35.7038,35.8334,35.4877,35.7848,113800.0
2008-12-04 09:45:00,66.25,66.39,65.69,65.98,51200.0,35.7848,35.8604,35.4823,35.639,51200.0
2008-12-04 09:50:00,66.12,66.71,66.05,66.25,29400.0,35.7146,36.0333,35.6768,35.7848,29400.0
2008-12-04 09:55:00,66.2,66.68,65.72,65.87,56000.0,35.7578,36.0171,35.4985,35.5796,56000.0
2008-12-04 10:00:00,65.81,66.95,65.47,66.77,41400.0,35.5472,36.1629,35.3635,36.0657,41400.0
2008-12-04 10:05:00,66.65,66.88,66.15,66.26,35500.0,36.0009,36.1251,35.7308,35.7902,35500.0
2008-12-04 10:10:00,66.32,66.44,65.93,66.26,33800.0,35.8226,35.8875,35.612,35.7902,33800.0
2008-12-04 10:15:00,66.21,66.93,66.21,66.76,11900.0,35.7632,36.1521,35.7632,36.0603,11900.0
2008-12-04 10:20:00,66.7,67.54,66.68,67.19,18000.0,36.0279,36.4816,36.0171,36.2926,18000.0
2008-12-04 10:25:00,67.14,67.4,66.87,67.28,21200.0,36.2656,36.406,36.1197,36.3412,21200.0
2008-12-04 10:30:00,67.29,67.63,67.01,67.59,19400.0,36.3466,36.5302,36.1953,36.5086,19400.0
2008-12-04 10:35:00,67.62,68.78,67.62,68.62,41100.0,36.5248,37.1514,36.5248,37.065,41100.0
2008-12-04 10:40:00,68.61,69.08,68.52,68.52,55100.0,37.0596,37.3134,37.011,37.011,55100.0
2008-12-04 10:45:00,68.52,68.97,68.18,68.29,42500.0,37.011,37.254,36.8273,36.8867,42500.0
2008-12-04 10:50:00,68.37,69.54,68.05,69.35,43300.0,36.9299,37.5619,36.7571,37.4593,43300.0
2008-12-04 10:55:00,69.35,69.35,68.65,68.66,17700.0,37.4593,37.4593,37.0812,37.0866,17700.0
2008-12-04 11:00:00,68.78,68.79,68.27,68.57,15800.0,37.1514,37.1568,36.8759,37.038,15800.0
2008-12-04 11:05:00,68.57,68.61,68.12,68.12,14700.0,37.038,37.0596,36.7949,36.7949,14700.0
2008-12-04 11:10:00,68.14,68.14,67.53,68.08,29700.0,36.8057,36.8057,36.4762,36.7733,29700.0
2008-12-04 11:15:00,68.12,68.66,67.85,67.95,18300.0,36.7949,37.0866,36.6491,36.7031,18300.0
2008-12-04 11:20:00,67.82,68.34,67.64,68.28,19000.0,36.6329,36.9137,36.5356,36.8813,19000.0
2008-12-04 11:25:00,68.38,68.78,68.29,68.55,22200.0,36.9353,37.1514,36.8867,37.0272,22200.0
2008-12-04 11:30:00,68.57,68.61,68.17,68.28,20600.0,37.038,37.0596,36.8219,36.8813,20600.0
2008-12-04 11:35:00,68.28,68.34,67.89,68.13,17900.0,36.8813,36.9137,36.6707,36.8003,17900.0
2008-12-04 11:40:00,68.13,68.27,67.9,67.99,21600.0,36.8003,36.8759,36.6761,36.7247,21600.0
2008-12-04 11:45:00,67.99,68.07,67.83,67.98,25700.0,36.7247,36.7679,36.6383,36.7193,25700.0
2008-12-04 11:50:00,67.91,68.27,67.85,68.27,16800.0,36.6815,36.8759,36.6491,36.8759,16800.0
2008-12-04 11:55:00,68.27,68.76,68.25,68.35,27800.0,36.8759,37.1406,36.8651,36.9191,27800.0
2008-12-04 12:00:00,68.46,68.51,67.65,67.93,17700.0,36.9786,37.0056,36.541,36.6923,17700.0
2008-12-04 12:05:00,67.79,67.93,67.61,67.83,11900.0,36.6167,36.6923,36.5194,36.6383,11900.0
2008-12-04 12:10:00,67.72,68.05,67.7,67.81,13200.0,36.5788,36.7571,36.568,36.6275,13200.0
2008-12-04 12:15:00,67.76,67.9,67.61,67.65,7000.0,36.6005,36.6761,36.5194,36.541,7000.0
2008-12-04 12:20:00,67.57,67.63,67.08,67.5,42000.0,36.4978,36.5302,36.2331,36.46,42000.0
2008-12-04 12:25:00,67.5,67.59,67.34,67.37,19900.0,36.46,36.5086,36.3736,36.3898,19900.0
2008-12-04 12:30:00,67.45,67.78,67.35,67.78,39300.0,36.433,36.6113,36.379,36.6113,39300.0
2008-12-04 12:35:00,67.81,67.93,67.34,67.71,26500.0,36.6275,36.6923,36.3736,36.5734,26500.0
2008-12-04 12:40:00,67.74,68.05,67.74,68.05,16900.0,36.5896,36.7571,36.5896,36.7571,16900.0
2008-12-04 12:45:00,68.01,68.11,67.69,67.99,19500.0,36.7355,36.7895,36.5626,36.7247,19500.0
2008-12-04 12:50:00,67.99,68.06,67.69,67.98,10200.0,36.7247,36.7625,36.5626,36.7193,10200.0
2008-12-04 12:55:00,67.87,68.1,67.76,67.95,14000.0,36.6599,36.7841,36.6005,36.7031,14000.0
2008-12-04 13:00:00,67.95,68.01,67.69,68.0,12500.0,36.7031,36.7355,36.5626,36.7301,12500.0
2008-12-04 13:05:00,67.97,68.1,67.42,67.56,16800.0,36.7139,36.7841,36.4168,36.4924,16800.0
2008-12-04 13:10:00,67.57,67.77,67.26,67.45,24600.0,36.4978,36.6059,36.3304,36.433,24600.0
2008-12-04 13:15:00,67.44,67.73,67.38,67.5,16700.0,36.4276,36.5842,36.3952,36.46,16700.0
2008-12-04 13:20:00,67.5,67.65,67.35,67.53,16200.0,36.46,36.541,36.379,36.4762,16200.0
2008-12-04 13:25:00,67.6,67.65,67.12,67.18,25400.0,36.514,36.541,36.2548,36.2872,25400.0
2008-12-04 13:30:00,67.19,67.36,67.03,67.21,24500.0,36.2926,36.3844,36.2061,36.3034,24500.0
2008-12-04 13:35:00,67.23,67.82,67.23,67.55,22400.0,36.3142,36.6329,36.3142,36.487,22400.0
2008-12-04 13:40:00,67.56,67.63,67.13,67.23,39400.0,36.4924,36.5302,36.2602,36.3142,39400.0
2008-12-04 13:45:00,67.27,67.45,67.14,67.38,52200.0,36.3358,36.433,36.2656,36.3952,52200.0
2008-12-04 13:50:00,67.38,67.68,67.22,67.57,40800.0,36.3952,36.5572,36.3088,36.4978,40800.0
2008-12-04 13:55:00,67.62,67.68,67.53,67.68,25400.0,36.5248,36.5572,36.4762,36.5572,25400.0
2008-12-04 14:00:00,67.68,67.8,67.52,67.73,26100.0,36.5572,36.6221,36.4708,36.5842,26100.0
2008-12-04 14:05:00,67.73,67.9,67.58,67.84,49200.0,36.5842,36.6761,36.5032,36.6437,49200.0
2008-12-04 14:10:00,67.89,68.38,67.79,68.2,48200.0,36.6707,36.9353,36.6167,36.8381,48200.0
2008-12-04 14:15:00,68.17,68.33,67.97,68.13,77800.0,36.8219,36.9083,36.7139,36.8003,77800.0
2008-12-04 14:20:00,68.18,68.77,68.12,68.77,69500.0,36.8273,37.146,36.7949,37.146,69500.0
2008-12-04 14:25:00,68.74,68.74,68.24,68.38,90700.0,37.1298,37.1298,36.8597,36.9353,90700.0
2008-12-04 14:30:00,68.39,69.5,68.34,69.46,52700.0,36.9407,37.5403,36.9137,37.5187,52700.0
2008-12-04 14:35:00,69.46,69.69,69.3,69.41,46100.0,37.5187,37.6429,37.4323,37.4917,46100.0
2008-12-04 14:40:00,69.41,69.7,69.27,69.35,74800.0,37.4917,37.6483,37.4161,37.4593,74800.0
2008-12-04 14:45:00,69.41,69.41,68.47,68.73,58400.0,37.4917,37.4917,36.984,37.1244,58400.0
2008-12-04 14:50:00,68.71,69.08,68.41,68.98,29700.0,37.1136,37.3134,36.9515,37.2594,29700.0
2008-12-04 14:55:00,69.0,69.44,68.97,69.1,50900.0,37.2702,37.5079,37.254,37.3242,50900.0
2008-12-04 15:00:00,69.1,69.26,68.08,68.08,108400.0,37.3242,37.4107,36.7733,36.7733,108400.0
2008-12-04 15:05:00,68.08,68.08,67.11,67.41,74800.0,36.7733,36.7733,36.2494,36.4114,74800.0
2008-12-04 15:10:00,67.42,67.99,66.3,66.3,60800.0,36.4168,36.7247,35.8118,35.8118,60800.0
2008-12-04 15:15:00,66.34,66.84,66.06,66.69,66000.0,35.8334,36.1035,35.6822,36.0225,66000.0
2008-12-04 15:20:00,66.7,66.72,65.8,66.08,86200.0,36.0279,36.0387,35.5418,35.693,86200.0
2008-12-04 15:25:00,66.06,66.58,65.21,65.21,80400.0,35.6822,35.9631,35.2231,35.2231,80400.0
2008-12-04 15:30:00,65.21,65.84,64.81,65.09,65300.0,35.2231,35.5634,35.007,35.1583,65300.0
2008-12-04 15:35:00,65.07,65.2,64.01,64.3,79500.0,35.1475,35.2177,34.5749,34.7315,79500.0
2008-12-04 15:40:00,64.31,65.57,64.1,65.22,142200.0,34.7369,35.4175,34.6235,35.2285,142200.0
2008-12-04 15:45:00,65.19,66.04,65.08,65.58,112200.0,35.2123,35.6714,35.1529,35.4229,112200.0
2008-12-04 15:50:00,65.56,65.56,64.05,64.94,149600.0,35.4121,35.4121,34.5965,35.0772,149600.0
2008-12-04 15:55:00,64.91,65.87,64.4,64.84,411800.0,35.061,35.5796,34.7856,35.0232,411800.0
2008-12-05 09:30:00,63.52,64.29,63.11,64.29,66100.0,34.3102,34.7261,34.0888,34.7261,66100.0
2008-12-05 09:35:00,64.07,64.79,63.66,64.72,75600.0,34.6073,34.9962,34.3858,34.9584,75600.0
2008-12-05 09:40:00,64.69,65.31,64.15,64.17,86800.0,34.9422,35.2771,34.6505,34.6613,86800.0
2008-12-05 09:45:00,64.3,64.84,63.58,63.83,41700.0,34.7315,35.0232,34.3426,34.4777,41700.0
2008-12-05 09:50:00,63.85,64.75,63.63,64.57,68400.0,34.4885,34.9746,34.3696,34.8774,68400.0
2008-12-05 09:55:00,64.61,64.61,63.76,63.85,44700.0,34.899,34.899,34.4399,34.4885,44700.0
2008-12-05 10:00:00,63.78,64.15,63.49,63.75,36300.0,34.4507,34.6505,34.294,34.4345,36300.0
2008-12-05 10:05:00,63.7,64.05,63.61,63.76,29000.0,34.4074,34.5965,34.3588,34.4399,29000.0
2008-12-05 10:10:00,63.76,63.81,63.13,63.32,41900.0,34.4399,34.4669,34.0996,34.2022,41900.0
2008-12-05 10:15:00,63.4,63.48,63.05,63.41,24100.0,34.2454,34.2886,34.0564,34.2508,24100.0
2008-12-05 10:20:00,63.39,63.53,63.14,63.24,20400.0,34.24,34.3156,34.105,34.159,20400.0
2008-12-05 10:25:00,63.36,63.58,63.15,63.57,50200.0,34.2238,34.3426,34.1104,34.3372,50200.0
2008-12-05 10:30:00,63.53,63.83,63.2,63.8,33500.0,34.3156,34.4777,34.1374,34.4615,33500.0
2008-12-05 10:35:00,63.82,63.83,63.25,63.49,30500.0,34.4723,34.4777,34.1644,34.294,30500.0
2008-12-05 10:40:00,63.48,63.5,63.11,63.49,29300.0,34.2886,34.2994,34.0888,34.294,29300.0
2008-12-05 10:45:00,63.35,63.81,63.23,63.74,30700.0,34.2184,34.4669,34.1536,34.4291,30700.0
2008-12-05 10:50:00,63.73,64.0,63.42,63.96,32800.0,34.4237,34.5695,34.2562,34.5479,32800.0
2008-12-05 10:55:00,63.99,64.0,63.69,63.75,51700.0,34.5641,34.5695,34.402,34.4345,51700.0
2008-12-05 11:00:00,63.79,64.07,63.78,63.98,36700.0,34.4561,34.6073,34.4507,34.5587,36700.0
2008-12-05 11:05:00,63.95,64.0,63.89,64.0,73400.0,34.5425,34.5695,34.5101,34.5695,73400.0
2008-12-05 11:10:00,64.0,64.44,63.92,64.06,58000.0,34.5695,34.8072,34.5263,34.6019,58000.0
2008-12-05 11:15:00,64.13,64.31,64.0,64.31,16500.0,34.6397,34.7369,34.5695,34.7369,16500.0
2008-12-05 11:20:00,64.41,64.41,64.0,64.04,9800.0,34.791,34.791,34.5695,34.5911,9800.0
2008-12-05 11:25:00,64.08,64.32,64.02,64.25,7800.0,34.6127,34.7423,34.5803,34.7045,7800.0
2008-12-05 11:30:00,64.26,64.45,63.99,64.45,9900.0,34.7099,34.8126,34.5641,34.8126,9900.0
2008-12-05 11:35:00,64.36,64.42,64.03,64.42,13500.0,34.7639,34.7964,34.5857,34.7964,13500.0
2008-12-05 11:40:00,64.38,64.5,64.16,64.32,20900.0,34.7747,34.8396,34.6559,34.7423,20900.0
2008-12-05 11:45:00,64.39,64.48,64.16,64.29,11800.0,34.7802,34.8288,34.6559,34.7261,11800.0
2008-12-05 11:50:00,64.31,64.5,64.27,64.46,45500.0,34.7369,34.8396,34.7153,34.818,45500.0
2008-12-05 11:55:00,64.44,64.45,64.12,64.45,13000.0,34.8072,34.8126,34.6343,34.8126,13000.0
2008-12-05 12:00:00,64.45,64.5,64.23,64.25,27700.0,34.8126,34.8396,34.6937,34.7045,27700.0
2008-12-05 12:05:00,64.23,64.48,64.16,64.4,26600.0,34.6937,34.8288,34.6559,34.7856,26600.0
2008-12-05 12:10:00,64.4,64.49,64.2,64.49,18600.0,34.7856,34.8342,34.6775,34.8342,18600.0
2008-12-05 12:15:00,64.49,64.49,64.04,64.38,20200.0,34.8342,34.8342,34.5911,34.7747,20200.0
2008-12-05 12:20:00,64.33,64.5,64.22,64.22,24500.0,34.7477,34.8396,34.6883,34.6883,24500.0
2008-12-05 12:25:00,64.22,64.48,64.21,64.46,22600.0,34.6883,34.8288,34.6829,34.818,22600.0
2008-12-05 12:30:00,64.41,64.46,63.84,63.91,39600.0,34.791,34.818,34.4831,34.5209,39600.0
2008-12-05 12:35:00,63.92,64.26,63.92,64.11,15500.0,34.5263,34.7099,34.5263,34.6289,15500.0
2008-12-05 12:40:00,64.17,64.17,63.69,63.96,16400.0,34.6613,34.6613,34.402,34.5479,16400.0
2008-12-05 12:45:00,63.96,64.16,63.82,64.04,20600.0,34.5479,34.6559,34.4723,34.5911,20600.0
2008-12-05 12:50:00,63.97,64.18,63.87,64.11,12500.0,34.5533,34.6667,34.4993,34.6289,12500.0
2008-12-05 12:55:00,64.11,64.13,63.89,64.01,15300.0,34.6289,34.6397,34.5101,34.5749,15300.0
2008-12-05 13:00:00,64.04,64.45,64.01,64.36,22600.0,34.5911,34.8126,34.5749,34.7639,22600.0
2008-12-05 13:05:00,64.3,64.56,64.3,64.56,52800.0,34.7315,34.872,34.7315,34.872,52800.0
2008-12-05 13:10:00,64.55,64.59,64.44,64.45,43200.0,34.8666,34.8882,34.8072,34.8126,43200.0
2008-12-05 13:15:00,64.49,64.62,64.38,64.5,31600.0,34.8342,34.9044,34.7747,34.8396,31600.0
2008-12-05 13:20:00,64.49,64.77,64.48,64.67,29000.0,34.8342,34.9854,34.8288,34.9314,29000.0
2008-12-05 13:25:00,64.68,64.96,64.58,64.71,20400.0,34.9368,35.088,34.8828,34.953,20400.0
2008-12-05 13:30:00,64.65,65.14,64.65,64.87,17100.0,34.9206,35.1853,34.9206,35.0394,17100.0
2008-12-05 13:35:00,64.87,65.05,64.84,64.94,38900.0,35.0394,35.1366,35.0232,35.0772,38900.0
2008-12-05 13:40:00,65.04,65.05,64.77,65.05,25700.0,35.1312,35.1366,34.9854,35.1366,25700.0
2008-12-05 13:45:00,65.05,65.1,64.91,65.07,35100.0,35.1366,35.1637,35.061,35.1475,35100.0
2008-12-05 13:50:00,65.06,65.45,65.03,65.32,63200.0,35.1421,35.3527,35.1258,35.2825,63200.0
2008-12-05 13:55:00,65.32,65.97,65.32,65.35,21300.0,35.2825,35.6336,35.2825,35.2987,21300.0
2008-12-05 14:00:00,65.35,65.73,65.29,65.44,24100.0,35.2987,35.5039,35.2663,35.3473,24100.0
2008-12-05 14:05:00,65.46,65.81,64.98,64.98,27700.0,35.3581,35.5472,35.0988,35.0988,27700.0
2008-12-05 14:10:00,64.92,65.43,64.92,65.4,25900.0,35.0664,35.3419,35.0664,35.3257,25900.0
2008-12-05 14:15:00,65.39,65.63,64.96,65.46,28800.0,35.3203,35.4499,35.088,35.3581,28800.0
2008-12-05 14:20:00,65.45,65.91,65.21,65.86,33400.0,35.3527,35.6012,35.2231,35.5742,33400.0
2008-12-05 14:25:00,65.91,65.97,65.28,65.34,21700.0,35.6012,35.6336,35.2609,35.2933,21700.0
2008-12-05 14:30:00,65.31,65.75,65.07,65.58,15700.0,35.2771,35.5148,35.1475,35.4229,15700.0
2008-12-05 14:35:00,65.7,66.06,65.45,66.0,20700.0,35.4877,35.6822,35.3527,35.6498,20700.0
2008-12-05 14:40:00,66.04,66.59,66.0,66.27,33200.0,35.6714,35.9685,35.6498,35.7956,33200.0
2008-12-05 14:45:00,66.32,67.7,66.32,67.45,55600.0,35.8226,36.568,35.8226,36.433,55600.0
2008-12-05 14:50:00,67.45,67.74,66.9,67.64,31700.0,36.433,36.5896,36.1359,36.5356,31700.0
2008-12-05 14:55:00,67.58,67.97,67.53,67.9,24900.0,36.5032,36.7139,36.4762,36.6761,24900.0
2008-12-05 15:00:00,67.93,68.44,67.2,67.46,34400.0,36.6923,36.9678,36.298,36.4384,34400.0
2008-12-05 15:05:00,67.46,67.86,67.28,67.7,45200.0,36.4384,36.6545,36.3412,36.568,45200.0
2008-12-05 15:10:00,67.7,68.1,67.42,67.79,76100.0,36.568,36.7841,36.4168,36.6167,76100.0
2008-12-05 15:15:00,67.73,67.92,67.23,67.23,122400.0,36.5842,36.6869,36.3142,36.3142,122400.0
2008-12-05 15:20:00,67.23,67.31,66.9,66.99,97200.0,36.3142,36.3574,36.1359,36.1845,97200.0
2008-12-05 15:25:00,66.98,67.63,66.84,67.47,107100.0,36.1791,36.5302,36.1035,36.4438,107100.0
2008-12-05 15:30:00,67.51,68.0,67.47,67.92,140700.0,36.4654,36.7301,36.4438,36.6869,140700.0
2008-12-05 15:35:00,67.97,68.65,67.68,68.25,224200.0,36.7139,37.0812,36.5572,36.8651,224200.0
2008-12-05 15:40:00,68.31,68.55,67.86,68.19,214900.0,36.8975,37.0272,36.6545,36.8327,214900.0
2008-12-05 15:45:00,68.19,68.93,68.07,68.53,184000.0,36.8327,37.2324,36.7679,37.0164,184000.0
2008-12-05 15:50:00,68.5,68.98,67.98,68.96,199100.0,37.0002,37.2594,36.7193,37.2486,199100.0
2008-12-05 15:55:00,68.96,70.31,68.9,69.91,579900.0,37.2486,37.9778,37.2162,37.7618,579900.0
2008-12-08 09:30:00,71.03,71.18,70.1,70.72,61400.0,38.3667,38.4478,37.8644,38.1993,61400.0
2008-12-08 09:35:00,70.72,71.27,70.48,70.64,46200.0,38.1993,38.4964,38.0697,38.1561,46200.0
2008-12-08 09:40:00,70.71,71.58,70.6,71.24,62500.0,38.1939,38.6638,38.1345,38.4802,62500.0
2008-12-08 09:45:00,71.33,71.33,70.27,70.75,87000.0,38.5288,38.5288,37.9562,38.2155,87000.0
2008-12-08 09:50:00,70.73,70.95,70.47,70.48,51800.0,38.2047,38.3235,38.0643,38.0697,51800.0
2008-12-08 09:55:00,70.48,70.89,70.0,70.13,89800.0,38.0697,38.2911,37.8104,37.8806,89800.0
2008-12-08 10:00:00,69.96,70.27,69.88,70.0,28500.0,37.7888,37.9562,37.7456,37.8104,28500.0
2008-12-08 10:05:00,70.01,70.65,70.01,70.59,23200.0,37.8158,38.1615,37.8158,38.1291,23200.0
2008-12-08 10:10:00,70.48,70.62,69.86,70.02,26100.0,38.0697,38.1453,37.7348,37.8212,26100.0
2008-12-08 10:15:00,70.02,70.07,69.33,69.54,37700.0,37.8212,37.8482,37.4485,37.5619,37700.0
2008-12-08 10:20:00,69.59,70.19,69.45,70.19,22300.0,37.5889,37.913,37.5133,37.913,22300.0
2008-12-08 10:25:00,70.07,70.4,69.79,70.06,41200.0,37.8482,38.0264,37.697,37.8428,41200.0
2008-12-08 10:30:00,70.11,70.49,69.9,70.49,21500.0,37.8698,38.0751,37.7564,38.0751,21500.0
2008-12-08 10:35:00,70.45,70.47,70.08,70.36,25300.0,38.0534,38.0643,37.8536,38.0048,25300.0
2008-12-08 10:40:00,70.39,71.02,70.34,70.89,22700.0,38.021,38.3613,37.994,38.2911,22700.0
2008-12-08 10:45:00,70.89,71.21,70.89,71.05,18500.0,38.2911,38.464,38.2911,38.3775,18500.0
2008-12-08 10:50:00,71.03,71.15,70.71,70.77,32700.0,38.3667,38.4316,38.1939,38.2263,32700.0
2008-12-08 10:55:00,70.82,70.99,70.69,70.95,22900.0,38.2533,38.3451,38.1831,38.3235,22900.0
2008-12-08 11:00:00,70.95,71.0,70.7,70.7,21800.0,38.3235,38.3505,38.1885,38.1885,21800.0
2008-12-08 11:05:00,70.74,70.78,70.13,70.25,32300.0,38.2101,38.2317,37.8806,37.9454,32300.0
2008-12-08 11:10:00,70.16,70.28,69.91,70.26,25000.0,37.8968,37.9616,37.7618,37.9508,25000.0
2008-12-08 11:15:00,70.28,70.56,70.11,70.5,24300.0,37.9616,38.1129,37.8698,38.0805,24300.0
2008-12-08 11:20:00,70.54,70.87,70.41,70.76,12800.0,38.1021,38.2803,38.0318,38.2209,12800.0
2008-12-08 11:25:00,70.75,70.93,70.55,70.78,18400.0,38.2155,38.3127,38.1075,38.2317,18400.0
2008-12-08 11:30:00,70.83,71.12,70.7,70.93,41000.0,38.2587,38.4153,38.1885,38.3127,41000.0
2008-12-08 11:35:00,70.93,71.21,70.54,71.07,37700.0,38.3127,38.464,38.1021,38.3883,37700.0
2008-12-08 11:40:00,71.02,71.02,70.48,70.57,27400.0,38.3613,38.3613,38.0697,38.1183,27400.0
2008-12-08 11:45:00,70.65,71.11,70.55,71.04,27900.0,38.1615,38.4099,38.1075,38.3721,27900.0
2008-12-08 11:50:00,71.0,71.16,70.91,71.16,30700.0,38.3505,38.437,38.3019,38.437,30700.0
2008-12-08 11:55:00,71.15,71.51,71.09,71.34,34300.0,38.4316,38.626,38.3991,38.5342,34300.0
2008-12-08 12:00:00,71.34,71.98,71.34,71.53,26500.0,38.5342,38.8799,38.5342,38.6368,26500.0
2008-12-08 12:05:00,71.5,71.74,71.39,71.73,15700.0,38.6206,38.7502,38.5612,38.7448,15700.0
2008-12-08 12:10:00,71.72,71.98,71.51,71.88,13900.0,38.7394,38.8799,38.626,38.8259,13900.0
2008-12-08 12:15:00,71.89,72.42,71.87,72.36,19600.0,38.8313,39.1175,38.8205,39.0851,19600.0
2008-12-08 12:20:00,72.37,72.72,72.3,72.32,19900.0,39.0905,39.2796,39.0527,39.0635,19900.0
2008-12-08 12:25:00,72.28,72.34,72.2,72.28,4000.0,39.0419,39.0743,38.9987,39.0419,4000.0
2008-12-08 12:30:00,72.35,72.68,72.31,72.57,7700.0,39.0797,39.258,39.0581,39.1986,7700.0
2008-12-08 12:35:00,72.6,72.66,72.42,72.44,9500.0,39.2148,39.2472,39.1175,39.1283,9500.0
2008-12-08 12:40:00,72.53,72.7,72.47,72.6,5600.0,39.177,39.2688,39.1445,39.2148,5600.0
2008-12-08 12:45:00,72.56,72.95,72.46,72.46,16600.0,39.1932,39.4038,39.1391,39.1391,16600.0
2008-12-08 12:50:00,72.49,72.72,72.0,72.29,19200.0,39.1554,39.2796,38.8907,39.0473,19200.0
2008-12-08 12:55:00,72.2,72.68,72.11,72.53,10900.0,38.9987,39.258,38.9501,39.177,10900.0
2008-12-08 13:00:00,72.58,72.9,72.52,72.74,18000.0,39.204,39.3768,39.1716,39.2904,18000.0
2008-12-08 13:05:00,72.66,72.77,72.38,72.77,6900.0,39.2472,39.3066,39.0959,39.3066,6900.0
2008-12-08 13:10:00,72.64,72.97,72.49,72.95,27100.0,39.2364,39.4146,39.1554,39.4038,27100.0
2008-12-08 13:15:00,72.89,73.0,72.57,72.6,19000.0,39.3714,39.4308,39.1986,39.2148,19000.0
2008-12-08 13:20:00,72.73,72.82,72.34,72.45,25900.0,39.285,39.3336,39.0743,39.1337,25900.0
2008-12-08 13:25:00,72.44,72.92,72.35,72.52,18300.0,39.1283,39.3876,39.0797,39.1716,18300.0
2008-12-08 13:30:00,72.47,72.47,71.86,72.32,18900.0,39.1445,39.1445,38.8151,39.0635,18900.0
2008-12-08 13:35:00,72.41,72.41,71.8,72.03,18100.0,39.1121,39.1121,38.7826,38.9069,18100.0
2008-12-08 13:40:00,72.0,72.19,71.88,72.06,15600.0,38.8907,38.9933,38.8259,38.9231,15600.0
2008-12-08 13:45:00,72.03,72.06,71.54,71.65,18300.0,38.9069,38.9231,38.6422,38.7016,18300.0
2008-12-08 13:50:00,71.65,71.81,71.54,71.73,25600.0,38.7016,38.7881,38.6422,38.7448,25600.0
2008-12-08 13:55:00,71.7,71.74,71.46,71.57,16200.0,38.7286,38.7502,38.599,38.6584,16200.0
2008-12-08 14:00:00,71.54,71.92,71.54,71.76,18600.0,38.6422,38.8475,38.6422,38.761,18600.0
2008-12-08 14:05:00,71.79,72.01,71.79,71.91,30500.0,38.7772,38.8961,38.7772,38.8421,30500.0
2008-12-08 14:10:00,71.91,72.19,71.86,72.19,26400.0,38.8421,38.9933,38.8151,38.9933,26400.0
2008-12-08 14:15:00,72.21,72.28,71.87,72.23,35300.0,39.0041,39.0419,38.8205,39.0149,35300.0
2008-12-08 14:20:00,72.27,72.78,72.26,72.73,24400.0,39.0365,39.312,39.0311,39.285,24400.0
2008-12-08 14:25:00,72.77,73.0,72.33,72.5,45200.0,39.3066,39.4308,39.0689,39.1608,45200.0
2008-12-08 14:30:00,72.53,72.62,71.86,71.98,43600.0,39.177,39.2256,38.8151,38.8799,43600.0
2008-12-08 14:35:00,71.98,72.38,71.94,72.26,20900.0,38.8799,39.0959,38.8583,39.0311,20900.0
2008-12-08 14:40:00,72.25,72.88,72.17,72.72,16300.0,39.0257,39.366,38.9825,39.2796,16300.0
2008-12-08 14:45:00,72.65,73.33,72.58,73.21,48300.0,39.2418,39.6091,39.204,39.5443,48300.0
2008-12-08 14:50:00,73.21,73.45,72.91,73.41,55200.0,39.5443,39.6739,39.3822,39.6523,55200.0
2008-12-08 14:55:00,73.45,73.82,73.3,73.67,58500.0,39.6739,39.8737,39.5929,39.7927,58500.0
2008-12-08 15:00:00,73.7,73.74,73.38,73.66,48800.0,39.8089,39.8305,39.6361,39.7873,48800.0
2008-12-08 15:05:00,73.58,74.56,73.4,74.4,71500.0,39.7441,40.2735,39.6469,40.187,71500.0
2008-12-08 15:10:00,74.42,74.68,74.21,74.41,46900.0,40.1978,40.3383,40.0844,40.1924,46900.0
2008-12-08 15:15:00,74.41,74.7,74.08,74.34,33600.0,40.1924,40.3491,40.0142,40.1546,33600.0
2008-12-08 15:20:00,74.37,74.94,74.37,74.78,52200.0,40.1708,40.4787,40.1708,40.3923,52200.0
2008-12-08 15:25:00,74.67,74.79,74.22,74.75,56400.0,40.3329,40.3977,40.0898,40.3761,56400.0
2008-12-08 15:30:00,74.71,75.21,74.71,75.11,64600.0,40.3545,40.6246,40.3545,40.5705,64600.0
2008-12-08 15:35:00,75.14,75.25,74.35,74.48,77700.0,40.5867,40.6462,40.16,40.2302,77700.0
2008-12-08 15:40:00,74.47,75.75,74.34,75.49,135800.0,40.2248,40.9162,40.1546,40.7758,135800.0
2008-12-08 15:45:00,75.47,75.58,74.31,74.56,189900.0,40.765,40.8244,40.1384,40.2735,189900.0
2008-12-08 15:50:00,74.56,76.29,74.52,76.11,191800.0,40.2735,41.2079,40.2519,41.1107,191800.0
2008-12-08 15:55:00,76.12,76.9,76.05,76.57,485700.0,41.1161,41.5374,41.0783,41.3592,485700.0
2008-12-09 09:30:00,75.75,76.17,74.31,74.69,139900.0,40.9162,41.1431,40.1384,40.3437,139900.0
2008-12-09 09:35:00,74.77,74.77,73.44,73.5,67600.0,40.3869,40.3869,39.6685,39.7009,67600.0
2008-12-09 09:40:00,73.44,73.64,71.23,72.41,263900.0,39.6685,39.7765,38.4748,39.1121,263900.0
2008-12-09 09:45:00,72.4,73.64,72.4,73.18,65500.0,39.1067,39.7765,39.1067,39.5281,65500.0
2008-12-09 09:50:00,73.14,73.29,72.21,72.51,45200.0,39.5064,39.5875,39.0041,39.1662,45200.0
2008-12-09 09:55:00,72.54,72.62,72.07,72.21,33300.0,39.1824,39.2256,38.9285,39.0041,33300.0
2008-12-09 10:00:00,72.25,73.18,72.17,72.9,75300.0,39.0257,39.5281,38.9825,39.3768,75300.0
2008-12-09 10:05:00,72.89,72.92,72.43,72.88,41300.0,39.3714,39.3876,39.1229,39.366,41300.0
2008-12-09 10:10:00,72.88,73.31,72.82,73.29,47100.0,39.366,39.5983,39.3336,39.5875,47100.0
2008-12-09 10:15:00,73.22,74.3,73.22,74.19,26000.0,39.5497,40.133,39.5497,40.0736,26000.0
2008-12-09 10:20:00,74.14,74.4,73.52,74.2,48300.0,40.0466,40.187,39.7117,40.079,48300.0
2008-12-09 10:25:00,74.2,74.36,73.92,73.92,21900.0,40.079,40.1654,39.9278,39.9278,21900.0
2008-12-09 10:30:00,73.99,74.89,73.99,74.76,35200.0,39.9656,40.4517,39.9656,40.3815,35200.0
2008-12-09 10:35:00,74.79,74.99,74.33,74.35,35400.0,40.3977,40.5057,40.1492,40.16,35400.0
2008-12-09 10:40:00,74.39,75.04,74.37,74.91,40900.0,40.1816,40.5327,40.1708,40.4625,40900.0
2008-12-09 10:45:00,74.98,75.51,74.98,75.49,59900.0,40.5003,40.7866,40.5003,40.7758,59900.0
2008-12-09 10:50:00,75.45,75.67,75.14,75.14,36400.0,40.7542,40.873,40.5867,40.5867,36400.0
2008-12-09 10:55:00,75.19,75.37,74.75,74.98,22700.0,40.6138,40.711,40.3761,40.5003,22700.0
2008-12-09 11:00:00,74.91,75.5,74.65,74.76,15800.0,40.4625,40.7812,40.3221,40.3815,15800.0
2008-12-09 11:05:00,74.68,74.77,74.18,74.24,29800.0,40.3383,40.3869,40.0682,40.1006,29800.0
2008-12-09 11:10:00,74.24,74.39,74.0,74.09,16300.0,40.1006,40.1816,39.971,40.0196,16300.0
2008-12-09 11:15:00,73.99,74.09,73.7,73.76,11600.0,39.9656,40.0196,39.8089,39.8413,11600.0
2008-12-09 11:20:00,73.72,73.76,73.16,73.38,15100.0,39.8197,39.8413,39.5173,39.6361,15100.0
2008-12-09 11:25:00,73.39,73.5,73.19,73.22,20800.0,39.6415,39.7009,39.5335,39.5497,20800.0
2008-12-09 11:30:00,73.19,73.83,73.11,73.55,30600.0,39.5335,39.8792,39.4902,39.7279,30600.0
2008-12-09 11:35:00,73.51,73.74,72.89,72.94,18900.0,39.7063,39.8305,39.3714,39.3984,18900.0
2008-12-09 11:40:00,72.99,73.36,72.77,73.09,25300.0,39.4254,39.6253,39.3066,39.4794,25300.0
2008-12-09 11:45:00,73.19,73.4,73.1,73.13,13900.0,39.5335,39.6469,39.4848,39.501,13900.0
2008-12-09 11:50:00,73.13,73.48,72.93,73.03,17600.0,39.501,39.6901,39.393,39.447,17600.0
2008-12-09 11:55:00,73.04,73.17,72.87,72.93,28100.0,39.4524,39.5227,39.3606,39.393,28100.0
2008-12-09 12:00:00,72.97,73.59,72.84,73.29,29700.0,39.4146,39.7495,39.3444,39.5875,29700.0
2008-12-09 12:05:00,73.3,73.54,73.11,73.14,42500.0,39.5929,39.7225,39.4902,39.5064,42500.0
2008-12-09 12:10:00,73.21,73.79,73.19,73.76,16600.0,39.5443,39.8575,39.5335,39.8413,16600.0
2008-12-09 12:15:00,73.74,73.85,73.05,73.35,26000.0,39.8305,39.89,39.4578,39.6199,26000.0
2008-12-09 12:20:00,73.26,73.27,72.69,73.02,16300.0,39.5713,39.5767,39.2634,39.4416,16300.0
2008-12-09 12:25:00,72.92,73.14,72.73,72.92,19400.0,39.3876,39.5064,39.285,39.3876,19400.0
2008-12-09 12:30:00,72.91,73.58,72.82,73.43,14800.0,39.3822,39.7441,39.3336,39.6631,14800.0
2008-12-09 12:35:00,73.4,73.86,73.4,73.81,11700.0,39.6469,39.8954,39.6469,39.8683,11700.0
2008-12-09 12:40:00,73.85,73.99,73.55,73.83,13100.0,39.89,39.9656,39.7279,39.8792,13100.0
2008-12-09 12:45:00,73.79,73.94,73.67,73.67,15500.0,39.8575,39.9386,39.7927,39.7927,15500.0
2008-12-09 12:50:00,73.61,73.88,73.57,73.88,10200.0,39.7603,39.9062,39.7387,39.9062,10200.0
2008-12-09 12:55:00,73.81,73.81,73.11,73.13,8400.0,39.8683,39.8683,39.4902,39.501,8400.0
2008-12-09 13:00:00,73.08,73.12,72.7,72.88,7500.0,39.474,39.4956,39.2688,39.366,7500.0
2008-12-09 13:05:00,72.88,73.22,72.88,73.02,9200.0,39.366,39.5497,39.366,39.4416,9200.0
2008-12-09 13:10:00,72.96,73.05,72.63,72.68,9900.0,39.4092,39.4578,39.231,39.258,9900.0
2008-12-09 13:15:00,72.65,72.65,72.22,72.39,11600.0,39.2418,39.2418,39.0095,39.1013,11600.0
2008-12-09 13:20:00,72.35,72.86,72.29,72.81,18300.0,39.0797,39.3552,39.0473,39.3282,18300.0
2008-12-09 13:25:00,72.84,72.84,72.32,72.34,30800.0,39.3444,39.3444,39.0635,39.0743,30800.0
2008-12-09 13:30:00,72.38,72.6,72.17,72.25,19800.0,39.0959,39.2148,38.9825,39.0257,19800.0
2008-12-09 13:35:00,72.25,72.43,71.89,72.26,27700.0,39.0257,39.1229,38.8313,39.0311,27700.0
2008-12-09 13:40:00,72.26,72.41,72.08,72.08,16900.0,39.0311,39.1121,38.9339,38.9339,16900.0
2008-12-09 13:45:00,72.03,72.89,72.03,72.84,22600.0,38.9069,39.3714,38.9069,39.3444,22600.0
2008-12-09 13:50:00,72.84,72.98,72.25,72.48,26500.0,39.3444,39.42,39.0257,39.15,26500.0
2008-12-09 13:55:00,72.45,72.55,71.79,71.95,22600.0,39.1337,39.1878,38.7772,38.8637,22600.0
2008-12-09 14:00:00,71.96,72.14,71.7,71.96,23500.0,38.8691,38.9663,38.7286,38.8691,23500.0
2008-12-09 14:05:00,71.98,71.98,71.22,71.27,20300.0,38.8799,38.8799,38.4694,38.4964,20300.0
2008-12-09 14:10:00,71.31,71.63,71.2,71.41,18100.0,38.518,38.6908,38.4586,38.572,18100.0
2008-12-09 14:15:00,71.34,71.79,71.28,71.48,30300.0,38.5342,38.7772,38.5018,38.6098,30300.0
2008-12-09 14:20:00,71.44,71.49,70.57,70.81,45900.0,38.5882,38.6152,38.1183,38.2479,45900.0
2008-12-09 14:25:00,70.84,70.96,70.47,70.69,38000.0,38.2641,38.3289,38.0643,38.1831,38000.0
2008-12-09 14:30:00,70.67,70.74,70.17,70.45,46400.0,38.1723,38.2101,37.9022,38.0534,46400.0
2008-12-09 14:35:00,70.51,70.96,70.16,70.38,24600.0,38.0859,38.3289,37.8968,38.0156,24600.0
2008-12-09 14:40:00,70.45,70.88,70.34,70.6,44900.0,38.0534,38.2857,37.994,38.1345,44900.0
2008-12-09 14:45:00,70.58,70.97,70.3,70.67,38900.0,38.1237,38.3343,37.9724,38.1723,38900.0
2008-12-09 14:50:00,70.6,70.87,70.47,70.78,38700.0,38.1345,38.2803,38.0643,38.2317,38700.0
2008-12-09 14:55:00,70.76,71.94,70.76,71.56,46100.0,38.2209,38.8583,38.2209,38.653,46100.0
2008-12-09 15:00:00,71.54,72.28,71.39,71.68,43000.0,38.6422,39.0419,38.5612,38.7178,43000.0
2008-12-09 15:05:00,71.63,72.11,71.09,71.37,57500.0,38.6908,38.9501,38.3991,38.5504,57500.0
2008-12-09 15:10:00,71.29,71.48,70.96,71.28,77400.0,38.5072,38.6098,38.3289,38.5018,77400.0
2008-12-09 15:15:00,71.28,72.19,71.27,72.19,37500.0,38.5018,38.9933,38.4964,38.9933,37500.0
2008-12-09 15:20:00,72.13,72.46,71.86,72.02,59100.0,38.9609,39.1391,38.8151,38.9015,59100.0
2008-12-09 15:25:00,72.11,72.11,71.56,71.94,66400.0,38.9501,38.9501,38.653,38.8583,66400.0
2008-12-09 15:30:00,71.8,72.13,71.15,71.4,88600.0,38.7826,38.9609,38.4316,38.5666,88600.0
2008-12-09 15:35:00,71.39,71.59,70.8,71.25,112500.0,38.5612,38.6692,38.2425,38.4856,112500.0
2008-12-09 15:40:00,71.16,72.19,71.14,71.89,156300.0,38.437,38.9933,38.4262,38.8313,156300.0
2008-12-09 15:45:00,71.89,71.99,71.53,71.75,125300.0,38.8313,38.8853,38.6368,38.7556,125300.0
2008-12-09 15:50:00,71.76,72.02,71.63,71.67,196600.0,38.761,38.9015,38.6908,38.7124,196600.0
2008-12-09 15:55:00,71.66,71.71,70.47,70.8,438200.0,38.707,38.734,38.0643,38.2425,438200.0
2008-12-10 09:30:00,71.61,72.31,71.0,72.31,30200.0,38.68,39.0581,38.3505,39.0581,30200.0
2008-12-10 09:35:00,72.35,72.76,71.53,71.63,43000.0,39.0797,39.3012,38.6368,38.6908,43000.0
2008-12-10 09:40:00,71.57,72.05,71.3,71.62,28900.0,38.6584,38.9177,38.5126,38.6854,28900.0
2008-12-10 09:45:00,71.63,72.1,71.61,71.98,19800.0,38.6908,38.9447,38.68,38.8799,19800.0
2008-12-10 09:50:00,71.99,71.99,71.13,71.64,25100.0,38.8853,38.8853,38.4208,38.6962,25100.0
2008-12-10 09:55:00,71.64,71.76,71.19,71.43,18800.0,38.6962,38.761,38.4532,38.5828,18800.0
2008-12-10 10:00:00,71.47,72.19,71.4,72.13,18500.0,38.6044,38.9933,38.5666,38.9609,18500.0
2008-12-10 10:05:00,72.09,72.3,71.78,71.78,26800.0,38.9393,39.0527,38.7718,38.7718,26800.0
2008-12-10 10:10:00,71.91,72.47,71.75,72.44,22900.0,38.8421,39.1445,38.7556,39.1283,22900.0
2008-12-10 10:15:00,72.41,72.96,72.31,72.87,44400.0,39.1121,39.4092,39.0581,39.3606,44400.0
2008-12-10 10:20:00,72.87,73.06,72.27,72.55,31900.0,39.3606,39.4632,39.0365,39.1878,31900.0
2008-12-10 10:25:00,72.6,72.62,72.0,72.25,22900.0,39.2148,39.2256,38.8907,39.0257,22900.0
2008-12-10 10:30:00,72.3,72.65,72.24,72.4,33100.0,39.0527,39.2418,39.0203,39.1067,33100.0
2008-12-10 10:35:00,72.36,72.54,72.07,72.15,35800.0,39.0851,39.1824,38.9285,38.9717,35800.0
2008-12-10 10:40:00,72.22,72.36,71.95,71.95,21200.0,39.0095,39.0851,38.8637,38.8637,21200.0
2008-12-10 10:45:00,71.92,72.09,71.23,71.25,29200.0,38.8475,38.9393,38.4748,38.4856,29200.0
2008-12-10 10:50:00,71.25,71.45,71.06,71.15,27700.0,38.4856,38.5936,38.3829,38.4316,27700.0
2008-12-10 10:55:00,71.19,71.35,71.07,71.22,18800.0,38.4532,38.5396,38.3883,38.4694,18800.0
2008-12-10 11:00:00,71.32,71.78,71.04,71.55,20100.0,38.5234,38.7718,38.3721,38.6476,20100.0
2008-12-10 11:05:00,71.59,71.68,71.17,71.39,23900.0,38.6692,38.7178,38.4424,38.5612,23900.0
2008-12-10 11:10:00,71.37,71.67,71.2,71.6,16900.0,38.5504,38.7124,38.4586,38.6746,16900.0
2008-12-10 11:15:00,71.48,71.81,71.4,71.77,19500.0,38.6098,38.7881,38.5666,38.7664,19500.0
2008-12-10 11:20:00,71.74,71.84,71.55,71.74,18400.0,38.7502,38.8043,38.6476,38.7502,18400.0
2008-12-10 11:25:00,71.73,71.73,71.15,71.54,19700.0,38.7448,38.7448,38.4316,38.6422,19700.0
2008-12-10 11:30:00,71.48,71.78,71.43,71.55,8800.0,38.6098,38.7718,38.5828,38.6476,8800.0
2008-12-10 11:35:00,71.56,71.78,71.43,71.53,32800.0,38.653,38.7718,38.5828,38.6368,32800.0
2008-12-10 11:40:00,71.53,71.8,71.44,71.56,26100.0,38.6368,38.7826,38.5882,38.653,26100.0
2008-12-10 11:45:00,71.57,71.82,71.53,71.71,19400.0,38.6584,38.7935,38.6368,38.734,19400.0
2008-12-10 11:50:00,71.71,72.13,71.71,71.88,20100.0,38.734,38.9609,38.734,38.8259,20100.0
2008-12-10 11:55:00,71.84,72.01,71.58,71.81,10100.0,38.8043,38.8961,38.6638,38.7881,10100.0
2008-12-10 12:00:00,71.74,71.98,71.62,71.86,15600.0,38.7502,38.8799,38.6854,38.8151,15600.0
2008-12-10 12:05:00,71.81,71.96,71.53,71.58,18300.0,38.7881,38.8691,38.6368,38.6638,18300.0
2008-12-10 12:10:00,71.64,71.97,71.51,71.9,19500.0,38.6962,38.8745,38.626,38.8367,19500.0
2008-12-10 12:15:00,71.9,72.02,71.57,71.61,15500.0,38.8367,38.9015,38.6584,38.68,15500.0
2008-12-10 12:20:00,71.6,71.62,71.25,71.48,23600.0,38.6746,38.6854,38.4856,38.6098,23600.0
2008-12-10 12:25:00,71.52,71.6,71.3,71.39,35300.0,38.6314,38.6746,38.5126,38.5612,35300.0
2008-12-10 12:30:00,71.42,71.52,71.07,71.5,25700.0,38.5774,38.6314,38.3883,38.6206,25700.0
2008-12-10 12:35:00,71.51,71.79,71.27,71.75,19900.0,38.626,38.7772,38.4964,38.7556,19900.0
2008-12-10 12:40:00,71.76,71.89,71.66,71.81,13900.0,38.761,38.8313,38.707,38.7881,13900.0
2008-12-10 12:45:00,71.86,72.03,71.64,71.82,18800.0,38.8151,38.9069,38.6962,38.7935,18800.0
2008-12-10 12:50:00,71.85,71.94,71.62,71.72,9300.0,38.8097,38.8583,38.6854,38.7394,9300.0
2008-12-10 12:55:00,71.71,71.77,71.52,71.72,11000.0,38.734,38.7664,38.6314,38.7394,11000.0
2008-12-10 13:00:00,71.69,72.13,71.63,72.08,15900.0,38.7232,38.9609,38.6908,38.9339,15900.0
2008-12-10 13:05:00,72.06,72.11,71.65,71.65,12300.0,38.9231,38.9501,38.7016,38.7016,12300.0
2008-12-10 13:10:00,71.7,72.06,71.7,71.96,19100.0,38.7286,38.9231,38.7286,38.8691,19100.0
2008-12-10 13:15:00,71.96,72.2,71.88,71.99,18000.0,38.8691,38.9987,38.8259,38.8853,18000.0
2008-12-10 13:20:00,71.96,72.06,71.82,72.02,17900.0,38.8691,38.9231,38.7935,38.9015,17900.0
2008-12-10 13:25:00,72.02,72.04,71.54,71.57,25500.0,38.9015,38.9123,38.6422,38.6584,25500.0
2008-12-10 13:30:00,71.58,71.69,71.26,71.54,25900.0,38.6638,38.7232,38.491,38.6422,25900.0
2008-12-10 13:35:00,71.54,71.55,71.14,71.29,14300.0,38.6422,38.6476,38.4262,38.5072,14300.0
2008-12-10 13:40:00,71.27,71.37,71.12,71.3,17200.0,38.4964,38.5504,38.4153,38.5126,17200.0
2008-12-10 13:45:00,71.24,71.35,71.2,71.24,11300.0,38.4802,38.5396,38.4586,38.4802,11300.0
2008-12-10 13:50:00,71.22,71.25,70.99,71.23,45900.0,38.4694,38.4856,38.3451,38.4748,45900.0
2008-12-10 13:55:00,71.16,71.33,71.0,71.2,30400.0,38.437,38.5288,38.3505,38.4586,30400.0
2008-12-10 14:00:00,71.16,71.4,71.07,71.4,28700.0,38.437,38.5666,38.3883,38.5666,28700.0
2008-12-10 14:05:00,71.31,71.65,71.27,71.41,27300.0,38.518,38.7016,38.4964,38.572,27300.0
2008-12-10 14:10:00,71.49,71.56,71.13,71.21,23500.0,38.6152,38.653,38.4208,38.464,23500.0
2008-12-10 14:15:00,71.27,71.35,71.13,71.2,21700.0,38.4964,38.5396,38.4208,38.4586,21700.0
2008-12-10 14:20:00,71.2,71.29,70.82,71.21,47100.0,38.4586,38.5072,38.2533,38.464,47100.0
2008-12-10 14:25:00,71.21,71.23,70.92,71.14,47900.0,38.464,38.4748,38.3073,38.4262,47900.0
2008-12-10 14:30:00,71.16,71.3,70.95,71.09,33300.0,38.437,38.5126,38.3235,38.3991,33300.0
2008-12-10 14:35:00,71.14,71.95,71.13,71.71,36500.0,38.4262,38.8637,38.4208,38.734,36500.0
2008-12-10 14:40:00,71.61,71.73,71.41,71.67,16400.0,38.68,38.7448,38.572,38.7124,16400.0
2008-12-10 14:45:00,71.66,71.68,71.13,71.17,33300.0,38.707,38.7178,38.4208,38.4424,33300.0
2008-12-10 14:50:00,71.16,71.73,71.11,71.61,32200.0,38.437,38.7448,38.4099,38.68,32200.0
2008-12-10 14:55:00,71.63,71.73,71.16,71.41,16900.0,38.6908,38.7448,38.437,38.572,16900.0
2008-12-10 15:00:00,71.46,71.7,71.23,71.51,40400.0,38.599,38.7286,38.4748,38.626,40400.0
2008-12-10 15:05:00,71.58,72.01,71.51,71.86,44100.0,38.6638,38.8961,38.626,38.8151,44100.0
2008-12-10 15:10:00,71.91,72.0,71.82,71.95,49400.0,38.8421,38.8907,38.7935,38.8637,49400.0
2008-12-10 15:15:00,71.95,72.85,71.89,72.43,50200.0,38.8637,39.3498,38.8313,39.1229,50200.0
2008-12-10 15:20:00,72.48,72.77,72.36,72.62,20200.0,39.15,39.3066,39.0851,39.2256,20200.0
2008-12-10 15:25:00,72.6,73.93,72.58,73.85,50200.0,39.2148,39.9332,39.204,39.89,50200.0
2008-12-10 15:30:00,73.83,74.32,73.56,73.82,65600.0,39.8792,40.1438,39.7333,39.8737,65600.0
2008-12-10 15:35:00,73.8,74.37,73.64,73.87,63100.0,39.8629,40.1708,39.7765,39.9008,63100.0
2008-12-10 15:40:00,73.88,75.11,73.88,74.77,98800.0,39.9062,40.5705,39.9062,40.3869,98800.0
2008-12-10 15:45:00,74.75,75.23,74.51,74.87,103200.0,40.3761,40.6354,40.2465,40.4409,103200.0
2008-12-10 15:50:00,74.88,75.13,74.55,75.02,185600.0,40.4463,40.5813,40.2681,40.5219,185600.0
2008-12-10 15:55:00,75.05,75.85,74.94,75.59,480900.0,40.5381,40.9703,40.4787,40.8298,480900.0
2008-12-11 09:30:00,73.25,74.11,71.23,71.56,61900.0,40.2708,40.7436,39.1602,39.3416,61900.0
2008-12-11 09:35:00,71.79,72.89,71.69,72.05,61700.0,39.4681,40.0728,39.4131,39.611,61700.0
2008-12-11 09:40:00,72.06,72.25,71.6,71.79,25500.0,39.6165,39.721,39.3636,39.4681,25500.0
2008-12-11 09:45:00,71.8,72.36,71.71,71.78,49600.0,39.4736,39.7815,39.4241,39.4626,49600.0
2008-12-11 09:50:00,71.84,71.96,71.55,71.58,31600.0,39.4956,39.5616,39.3361,39.3526,31600.0
2008-12-11 09:55:00,71.64,71.78,71.17,71.2,41700.0,39.3856,39.4626,39.1272,39.1437,41700.0
2008-12-11 10:00:00,71.22,71.66,71.22,71.5,33600.0,39.1547,39.3966,39.1547,39.3087,33600.0
2008-12-11 10:05:00,71.5,71.54,70.86,71.09,52400.0,39.3087,39.3306,38.9568,39.0833,52400.0
2008-12-11 10:10:00,71.13,71.5,70.86,70.88,51500.0,39.1052,39.3087,38.9568,38.9678,51500.0
2008-12-11 10:15:00,70.95,71.37,70.58,71.31,38300.0,39.0063,39.2372,38.8029,39.2042,38300.0
2008-12-11 10:20:00,71.35,71.89,71.3,71.71,41300.0,39.2262,39.5231,39.1987,39.4241,41300.0
2008-12-11 10:25:00,71.68,71.77,71.05,71.54,37100.0,39.4076,39.4571,39.0613,39.3306,37100.0
2008-12-11 10:30:00,71.5,71.6,71.15,71.56,23000.0,39.3087,39.3636,39.1162,39.3416,23000.0
2008-12-11 10:35:00,71.54,71.58,71.0,71.0,21300.0,39.3306,39.3526,39.0338,39.0338,21300.0
2008-12-11 10:40:00,71.02,71.11,70.75,71.02,28300.0,39.0448,39.0942,38.8963,39.0448,28300.0
2008-12-11 10:45:00,70.95,71.09,70.75,70.86,36600.0,39.0063,39.0833,38.8963,38.9568,36600.0
2008-12-11 10:50:00,70.92,71.12,70.75,71.12,25900.0,38.9898,39.0997,38.8963,39.0997,25900.0
2008-12-11 10:55:00,71.11,71.22,70.87,71.1,37400.0,39.0942,39.1547,38.9623,39.0887,37400.0
2008-12-11 11:00:00,71.1,71.19,70.64,70.66,14500.0,39.0887,39.1382,38.8359,38.8468,14500.0
2008-12-11 11:05:00,70.66,71.06,70.66,70.84,19000.0,38.8468,39.0668,38.8468,38.9458,19000.0
2008-12-11 11:10:00,70.77,71.17,70.77,71.16,22000.0,38.9073,39.1272,38.9073,39.1217,22000.0
2008-12-11 11:15:00,71.17,71.22,70.93,70.93,27800.0,39.1272,39.1547,38.9953,38.9953,27800.0
2008-12-11 11:20:00,70.98,71.05,70.65,70.66,30700.0,39.0228,39.0613,38.8414,38.8468,30700.0
2008-12-11 11:25:00,70.66,70.83,70.22,70.37,43000.0,38.8468,38.9403,38.6049,38.6874,43000.0
2008-12-11 11:30:00,70.36,70.52,70.18,70.24,31100.0,38.6819,38.7699,38.583,38.6159,31100.0
2008-12-11 11:35:00,70.17,70.24,69.61,69.75,44400.0,38.5775,38.6159,38.2696,38.3466,44400.0
2008-12-11 11:40:00,69.8,70.61,69.79,70.45,26800.0,38.374,38.8194,38.3685,38.7314,26800.0
2008-12-11 11:45:00,70.46,70.49,70.13,70.31,14300.0,38.7369,38.7534,38.5555,38.6544,14300.0
2008-12-11 11:50:00,70.35,70.76,70.35,70.36,12100.0,38.6764,38.9018,38.6764,38.6819,12100.0
2008-12-11 11:55:00,70.35,70.63,70.3,70.54,15300.0,38.6764,38.8304,38.6489,38.7809,15300.0
2008-12-11 12:00:00,70.5,71.04,70.35,70.92,22400.0,38.7589,39.0558,38.6764,38.9898,22400.0
2008-12-11 12:05:00,70.89,71.05,70.71,70.99,13500.0,38.9733,39.0613,38.8743,39.0283,13500.0
2008-12-11 12:10:00,70.89,70.98,70.37,70.43,16300.0,38.9733,39.0228,38.6874,38.7204,16300.0
2008-12-11 12:15:00,70.43,70.83,70.41,70.65,24400.0,38.7204,38.9403,38.7094,38.8414,24400.0
2008-12-11 12:20:00,70.7,70.98,70.47,70.53,26200.0,38.8688,39.0228,38.7424,38.7754,26200.0
2008-12-11 12:25:00,70.5,70.72,70.38,70.42,25000.0,38.7589,38.8798,38.6929,38.7149,25000.0
2008-12-11 12:30:00,70.4,70.96,70.4,70.74,14200.0,38.7039,39.0118,38.7039,38.8908,14200.0
2008-12-11 12:35:00,70.75,70.84,70.35,70.35,32800.0,38.8963,38.9458,38.6764,38.6764,32800.0
2008-12-11 12:40:00,70.37,70.62,70.32,70.59,15300.0,38.6874,38.8249,38.6599,38.8084,15300.0
2008-12-11 12:45:00,70.63,70.63,70.27,70.52,15200.0,38.8304,38.8304,38.6324,38.7699,15200.0
2008-12-11 12:50:00,70.5,70.64,70.33,70.48,29000.0,38.7589,38.8359,38.6654,38.7479,29000.0
2008-12-11 12:55:00,70.51,71.01,70.51,70.92,16600.0,38.7644,39.0393,38.7644,38.9898,16600.0
2008-12-11 13:00:00,70.9,71.04,70.55,70.87,15200.0,38.9788,39.0558,38.7864,38.9623,15200.0
2008-12-11 13:05:00,70.88,70.9,70.52,70.62,13600.0,38.9678,38.9788,38.7699,38.8249,13600.0
2008-12-11 13:10:00,70.64,70.64,70.29,70.29,24600.0,38.8359,38.8359,38.6434,38.6434,24600.0
2008-12-11 13:15:00,70.29,70.5,70.07,70.44,18600.0,38.6434,38.7589,38.5225,38.7259,18600.0
2008-12-11 13:20:00,70.42,70.44,70.0,70.18,25300.0,38.7149,38.7259,38.484,38.583,25300.0
2008-12-11 13:25:00,70.12,70.27,70.09,70.19,7600.0,38.55,38.6324,38.5335,38.5885,7600.0
2008-12-11 13:30:00,70.3,70.35,70.14,70.25,22600.0,38.6489,38.6764,38.561,38.6214,22600.0
2008-12-11 13:35:00,70.2,70.3,70.13,70.27,18900.0,38.594,38.6489,38.5555,38.6324,18900.0
2008-12-11 13:40:00,70.27,70.3,70.19,70.19,12400.0,38.6324,38.6489,38.5885,38.5885,12400.0
2008-12-11 13:45:00,70.15,70.43,69.93,69.93,20800.0,38.5665,38.7204,38.4455,38.4455,20800.0
2008-12-11 13:50:00,69.97,70.11,69.93,70.04,14900.0,38.4675,38.5445,38.4455,38.506,14900.0
2008-12-11 13:55:00,70.0,70.0,69.61,69.76,21900.0,38.484,38.484,38.2696,38.3521,21900.0
2008-12-11 14:00:00,69.74,69.99,69.7,69.7,12100.0,38.3411,38.4785,38.3191,38.3191,12100.0
2008-12-11 14:05:00,69.76,69.77,69.17,69.17,17200.0,38.3521,38.3576,38.0277,38.0277,17200.0
2008-12-11 14:10:00,69.22,69.38,68.82,68.84,35800.0,38.0552,38.1431,37.8353,37.8463,35800.0
2008-12-11 14:15:00,68.8,68.99,68.66,68.78,23200.0,37.8243,37.9287,37.7473,37.8133,23200.0
2008-12-11 14:20:00,68.83,68.83,68.21,68.37,22900.0,37.8408,37.8408,37.4999,37.5879,22900.0
2008-12-11 14:25:00,68.34,68.68,68.14,68.62,21500.0,37.5714,37.7583,37.4614,37.7253,21500.0
2008-12-11 14:30:00,68.6,69.2,68.5,69.08,49400.0,37.7143,38.0442,37.6593,37.9782,49400.0
2008-12-11 14:35:00,69.08,69.29,68.75,68.78,37000.0,37.9782,38.0937,37.7968,37.8133,37000.0
2008-12-11 14:40:00,68.76,69.0,68.36,68.36,33800.0,37.8023,37.9342,37.5824,37.5824,33800.0
2008-12-11 14:45:00,68.35,68.4,67.73,67.84,70400.0,37.5769,37.6044,37.236,37.2965,70400.0
2008-12-11 14:50:00,67.87,68.38,67.45,67.58,51600.0,37.313,37.5934,37.0821,37.1536,51600.0
2008-12-11 14:55:00,67.58,67.98,67.09,67.27,57900.0,37.1536,37.3735,36.8842,36.9831,57900.0
2008-12-11 15:00:00,67.2,67.42,66.97,67.32,60700.0,36.9446,37.0656,36.8182,37.0106,60700.0
2008-12-11 15:05:00,67.28,67.62,66.85,67.59,56500.0,36.9886,37.1755,36.7522,37.1591,56500.0
2008-12-11 15:10:00,67.56,67.58,66.66,66.76,54400.0,37.1426,37.1536,36.6478,36.7027,54400.0
2008-12-11 15:15:00,66.82,67.09,66.5,66.78,48900.0,36.7357,36.8842,36.5598,36.7137,48900.0
2008-12-11 15:20:00,66.76,67.14,66.24,66.3,66000.0,36.7027,36.9117,36.4169,36.4498,66000.0
2008-12-11 15:25:00,66.25,66.66,66.03,66.2,128900.0,36.4224,36.6478,36.3014,36.3949,128900.0
2008-12-11 15:30:00,66.21,66.37,64.94,64.96,162200.0,36.4004,36.4883,35.7022,35.7132,162200.0
2008-12-11 15:35:00,64.93,65.34,64.03,64.49,221100.0,35.6967,35.9221,35.2019,35.4548,221100.0
2008-12-11 15:40:00,64.48,64.82,63.91,64.82,251100.0,35.4493,35.6362,35.1359,35.6362,251100.0
2008-12-11 15:45:00,64.8,65.6,64.38,64.63,375600.0,35.6252,36.065,35.3943,35.5317,375600.0
2008-12-11 15:50:00,64.62,64.76,63.93,63.93,420100.0,35.5262,35.6032,35.1469,35.1469,420100.0
2008-12-11 15:55:00,63.93,64.72,63.74,64.66,900200.0,35.1469,35.5812,35.0424,35.5482,900200.0
2008-12-12 09:30:00,63.03,65.56,62.52,65.17,79800.0,34.6521,36.043,34.3717,35.8286,79800.0
2008-12-12 09:35:00,64.96,64.96,63.05,63.18,81700.0,35.7132,35.7132,34.6631,34.7346,81700.0
2008-12-12 09:40:00,63.34,63.77,61.46,62.49,117800.0,34.8225,35.0589,33.789,34.3552,117800.0
2008-12-12 09:45:00,62.5,63.35,62.22,63.35,62200.0,34.3607,34.828,34.2068,34.828,62200.0
2008-12-12 09:50:00,63.36,64.72,63.35,63.97,38600.0,34.8335,35.5812,34.828,35.1689,38600.0
2008-12-12 09:55:00,64.03,65.07,63.88,64.91,40400.0,35.2019,35.7736,35.1194,35.6857,40400.0
2008-12-12 10:00:00,64.97,65.79,64.49,65.52,84100.0,35.7186,36.1695,35.4548,36.021,84100.0
2008-12-12 10:05:00,65.53,65.74,64.79,65.37,74000.0,36.0265,36.142,35.6197,35.9386,74000.0
2008-12-12 10:10:00,65.34,65.51,65.18,65.36,44900.0,35.9221,36.0155,35.8341,35.9331,44900.0
2008-12-12 10:15:00,65.37,65.5,64.91,65.05,40000.0,35.9386,36.01,35.6857,35.7626,40000.0
2008-12-12 10:20:00,65.01,65.78,64.92,65.24,38800.0,35.7406,36.164,35.6912,35.8671,38800.0
2008-12-12 10:25:00,65.22,65.75,64.95,65.56,36500.0,35.8561,36.1475,35.7077,36.043,36500.0
2008-12-12 10:30:00,65.6,66.23,65.51,65.51,69000.0,36.065,36.4114,36.0155,36.0155,69000.0
2008-12-12 10:35:00,65.57,66.2,65.39,65.99,34100.0,36.0485,36.3949,35.9496,36.2794,34100.0
2008-12-12 10:40:00,66.0,66.4,65.71,66.19,20100.0,36.2849,36.5048,36.1255,36.3894,20100.0
2008-12-12 10:45:00,66.11,66.17,65.58,65.85,23900.0,36.3454,36.3784,36.054,36.2024,23900.0
2008-12-12 10:50:00,65.88,66.75,65.88,66.75,27700.0,36.2189,36.6972,36.2189,36.6972,27700.0
2008-12-12 10:55:00,66.77,67.2,66.77,66.93,57900.0,36.7082,36.9446,36.7082,36.7962,57900.0
2008-12-12 11:00:00,66.87,67.0,66.24,66.61,39400.0,36.7632,36.8347,36.4169,36.6203,39400.0
2008-12-12 11:05:00,66.63,67.03,66.5,66.67,20100.0,36.6313,36.8512,36.5598,36.6533,20100.0
2008-12-12 11:10:00,66.68,66.68,66.23,66.49,26000.0,36.6588,36.6588,36.4114,36.5543,26000.0
2008-12-12 11:15:00,66.51,66.51,66.2,66.2,14800.0,36.5653,36.5653,36.3949,36.3949,14800.0
2008-12-12 11:20:00,66.33,66.46,66.06,66.22,22400.0,36.4663,36.5378,36.3179,36.4059,22400.0
2008-12-12 11:25:00,66.33,66.38,65.65,65.76,19500.0,36.4663,36.4938,36.0925,36.153,19500.0
2008-12-12 11:30:00,65.67,65.87,65.42,65.71,24800.0,36.1035,36.2134,35.966,36.1255,24800.0
2008-12-12 11:35:00,65.67,65.97,65.42,65.45,16500.0,36.1035,36.2684,35.966,35.9825,16500.0
2008-12-12 11:40:00,65.45,65.59,65.1,65.38,19700.0,35.9825,36.0595,35.7901,35.9441,19700.0
2008-12-12 11:45:00,65.34,65.53,65.19,65.52,7600.0,35.9221,36.0265,35.8396,36.021,7600.0
2008-12-12 11:50:00,65.46,65.83,65.24,65.83,12900.0,35.988,36.1915,35.8671,36.1915,12900.0
2008-12-12 11:55:00,65.81,65.82,65.42,65.55,11000.0,36.1805,36.186,35.966,36.0375,11000.0
2008-12-12 12:00:00,65.49,65.83,65.49,65.69,7600.0,36.0045,36.1915,36.0045,36.1145,7600.0
2008-12-12 12:05:00,65.69,65.81,65.68,65.7,7900.0,36.1145,36.1805,36.109,36.12,7900.0
2008-12-12 12:10:00,65.76,66.03,65.7,65.91,9900.0,36.153,36.3014,36.12,36.2354,9900.0
2008-12-12 12:15:00,65.89,66.02,65.65,65.99,13900.0,36.2244,36.2959,36.0925,36.2794,13900.0
2008-12-12 12:20:00,65.96,66.48,65.94,66.41,15400.0,36.2629,36.5488,36.2519,36.5103,15400.0
2008-12-12 12:25:00,66.4,66.4,65.9,66.06,33200.0,36.5048,36.5048,36.2299,36.3179,33200.0
2008-12-12 12:30:00,66.05,66.12,65.8,66.06,16000.0,36.3124,36.3509,36.175,36.3179,16000.0
2008-12-12 12:35:00,66.07,66.69,65.99,66.49,40800.0,36.3234,36.6643,36.2794,36.5543,40800.0
2008-12-12 12:40:00,66.5,66.64,66.18,66.29,44300.0,36.5598,36.6368,36.3839,36.4443,44300.0
2008-12-12 12:45:00,66.24,66.54,66.09,66.53,32400.0,36.4169,36.5818,36.3344,36.5763,32400.0
2008-12-12 12:50:00,66.5,67.09,66.39,67.07,25500.0,36.5598,36.8842,36.4993,36.8732,25500.0
2008-12-12 12:55:00,67.09,67.46,66.66,66.66,59200.0,36.8842,37.0876,36.6478,36.6478,59200.0
2008-12-12 13:00:00,66.63,67.02,66.62,66.68,22100.0,36.6313,36.8457,36.6258,36.6588,22100.0
2008-12-12 13:05:00,66.59,66.72,66.26,66.63,21900.0,36.6093,36.6807,36.4279,36.6313,21900.0
2008-12-12 13:10:00,66.63,66.76,66.23,66.42,24200.0,36.6313,36.7027,36.4114,36.5158,24200.0
2008-12-12 13:15:00,66.42,66.61,66.19,66.43,21300.0,36.5158,36.6203,36.3894,36.5213,21300.0
2008-12-12 13:20:00,66.48,66.67,66.38,66.46,16400.0,36.5488,36.6533,36.4938,36.5378,16400.0
2008-12-12 13:25:00,66.42,66.58,65.9,66.01,26700.0,36.5158,36.6038,36.2299,36.2904,26700.0
2008-12-12 13:30:00,65.96,65.97,65.53,65.58,12200.0,36.2629,36.2684,36.0265,36.054,12200.0
2008-12-12 13:35:00,65.57,65.62,65.05,65.51,13400.0,36.0485,36.076,35.7626,36.0155,13400.0
2008-12-12 13:40:00,65.45,65.49,65.07,65.37,7100.0,35.9825,36.0045,35.7736,35.9386,7100.0
2008-12-12 13:45:00,65.37,65.98,65.34,65.92,18200.0,35.9386,36.2739,35.9221,36.2409,18200.0
2008-12-12 13:50:00,65.87,66.02,65.49,65.88,18900.0,36.2134,36.2959,36.0045,36.2189,18900.0
2008-12-12 13:55:00,65.85,66.1,65.76,65.84,13300.0,36.2024,36.3399,36.153,36.197,13300.0
2008-12-12 14:00:00,65.9,66.96,65.87,66.95,40100.0,36.2299,36.8127,36.2134,36.8072,40100.0
2008-12-12 14:05:00,66.89,66.99,66.19,66.19,23000.0,36.7742,36.8292,36.3894,36.3894,23000.0
2008-12-12 14:10:00,66.18,66.69,65.91,66.03,16200.0,36.3839,36.6643,36.2354,36.3014,16200.0
2008-12-12 14:15:00,66.11,66.5,65.72,65.86,23000.0,36.3454,36.5598,36.131,36.2079,23000.0
2008-12-12 14:20:00,65.79,65.86,65.32,65.72,26700.0,36.1695,36.2079,35.9111,36.131,26700.0
2008-12-12 14:25:00,65.86,66.21,65.53,65.97,19300.0,36.2079,36.4004,36.0265,36.2684,19300.0
2008-12-12 14:30:00,65.88,65.89,65.17,65.39,15200.0,36.2189,36.2244,35.8286,35.9496,15200.0
2008-12-12 14:35:00,65.38,66.52,65.26,66.29,31100.0,35.9441,36.5708,35.8781,36.4443,31100.0
2008-12-12 14:40:00,66.28,66.6,66.08,66.24,24000.0,36.4388,36.6148,36.3289,36.4169,24000.0
2008-12-12 14:45:00,66.09,66.64,66.09,66.61,12600.0,36.3344,36.6368,36.3344,36.6203,12600.0
2008-12-12 14:50:00,66.53,67.85,66.53,67.33,45900.0,36.5763,37.302,36.5763,37.0161,45900.0
2008-12-12 14:55:00,67.33,67.85,67.26,67.77,32600.0,37.0161,37.302,36.9776,37.258,32600.0
2008-12-12 15:00:00,67.72,68.73,67.72,68.11,54100.0,37.2305,37.7858,37.2305,37.4449,54100.0
2008-12-12 15:05:00,68.05,68.38,67.58,68.05,47400.0,37.4119,37.5934,37.1536,37.4119,47400.0
2008-12-12 15:10:00,67.99,67.99,67.13,67.65,54700.0,37.379,37.379,36.9062,37.192,54700.0
2008-12-12 15:15:00,67.56,68.24,66.96,66.96,69600.0,37.1426,37.5164,36.8127,36.8127,69600.0
2008-12-12 15:20:00,67.01,67.97,66.94,67.22,55500.0,36.8402,37.368,36.8017,36.9556,55500.0
2008-12-12 15:25:00,67.22,67.88,67.03,67.88,68300.0,36.9556,37.3185,36.8512,37.3185,68300.0
2008-12-12 15:30:00,67.82,68.0,67.49,67.89,80500.0,37.2855,37.3845,37.1041,37.324,80500.0
2008-12-12 15:35:00,67.95,68.03,67.44,67.62,113300.0,37.357,37.4009,37.0766,37.1755,113300.0
2008-12-12 15:40:00,67.73,68.19,67.69,67.78,174000.0,37.236,37.4889,37.214,37.2635,174000.0
2008-12-12 15:45:00,67.72,68.14,67.09,67.77,106000.0,37.2305,37.4614,36.8842,37.258,106000.0
2008-12-12 15:50:00,67.76,68.93,67.44,68.86,262800.0,37.2525,37.8957,37.0766,37.8573,262800.0
2008-12-12 15:55:00,68.86,69.63,68.37,69.1,753200.0,37.8573,38.2806,37.5879,37.9892,753200.0
2008-12-15 09:30:00,69.55,69.55,66.95,67.4,117800.0,38.2366,38.2366,36.8072,37.0546,117800.0
2008-12-15 09:35:00,67.36,67.7,67.15,67.43,94900.0,37.0326,37.2195,36.9172,37.0711,94900.0
2008-12-15 09:40:00,67.39,67.43,66.67,66.95,63100.0,37.0491,37.0711,36.6533,36.8072,63100.0
2008-12-15 09:45:00,66.88,67.0,66.74,66.8,49600.0,36.7687,36.8347,36.6917,36.7247,49600.0
2008-12-15 09:50:00,66.75,66.81,66.18,66.21,32200.0,36.6972,36.7302,36.3839,36.4004,32200.0
2008-12-15 09:55:00,66.27,67.02,66.27,66.34,30100.0,36.4334,36.8457,36.4334,36.4718,30100.0
2008-12-15 10:00:00,66.34,66.41,65.68,65.68,43500.0,36.4718,36.5103,36.109,36.109,43500.0
2008-12-15 10:05:00,65.76,66.19,65.39,65.69,84300.0,36.153,36.3894,35.9496,36.1145,84300.0
2008-12-15 10:10:00,65.62,65.69,65.29,65.6,23200.0,36.076,36.1145,35.8946,36.065,23200.0
2008-12-15 10:15:00,65.58,66.29,65.44,66.06,33900.0,36.054,36.4443,35.977,36.3179,33900.0
2008-12-15 10:20:00,66.06,66.27,65.78,66.06,58500.0,36.3179,36.4334,36.164,36.3179,58500.0
2008-12-15 10:25:00,66.11,66.63,65.94,66.45,48700.0,36.3454,36.6313,36.2519,36.5323,48700.0
2008-12-15 10:30:00,66.53,67.0,66.3,67.0,54500.0,36.5763,36.8347,36.4498,36.8347,54500.0
2008-12-15 10:35:00,67.0,67.04,66.62,67.0,49200.0,36.8347,36.8567,36.6258,36.8347,49200.0
2008-12-15 10:40:00,67.0,67.4,66.98,67.2,46900.0,36.8347,37.0546,36.8237,36.9446,46900.0
2008-12-15 10:45:00,67.2,67.49,66.69,66.75,31200.0,36.9446,37.1041,36.6643,36.6972,31200.0
2008-12-15 10:50:00,66.75,66.99,66.56,66.99,30300.0,36.6972,36.8292,36.5928,36.8292,30300.0
2008-12-15 10:55:00,66.99,67.2,66.66,66.94,34700.0,36.8292,36.9446,36.6478,36.8017,34700.0
2008-12-15 11:00:00,66.91,66.94,66.53,66.67,29000.0,36.7852,36.8017,36.5763,36.6533,29000.0
2008-12-15 11:05:00,66.62,66.98,66.51,66.73,36100.0,36.6258,36.8237,36.5653,36.6862,36100.0
2008-12-15 11:10:00,66.73,66.98,66.55,66.9,30900.0,36.6862,36.8237,36.5873,36.7797,30900.0
2008-12-15 11:15:00,66.9,67.16,66.76,66.77,28400.0,36.7797,36.9226,36.7027,36.7082,28400.0
2008-12-15 11:20:00,66.84,67.4,66.81,67.09,24400.0,36.7467,37.0546,36.7302,36.8842,24400.0
2008-12-15 11:25:00,67.05,67.69,67.05,67.31,38700.0,36.8622,37.214,36.8622,37.0051,38700.0
2008-12-15 11:30:00,67.29,67.39,66.88,66.88,21200.0,36.9941,37.0491,36.7687,36.7687,21200.0
2008-12-15 11:35:00,66.84,67.09,66.71,66.87,7600.0,36.7467,36.8842,36.6753,36.7632,7600.0
2008-12-15 11:40:00,66.89,67.24,66.83,67.24,14500.0,36.7742,36.9666,36.7412,36.9666,14500.0
2008-12-15 11:45:00,67.29,67.29,67.0,67.16,16300.0,36.9941,36.9941,36.8347,36.9226,16300.0
2008-12-15 11:50:00,67.22,67.49,67.16,67.4,19700.0,36.9556,37.1041,36.9226,37.0546,19700.0
2008-12-15 11:55:00,67.32,67.38,67.0,67.11,11200.0,37.0106,37.0436,36.8347,36.8952,11200.0
2008-12-15 12:00:00,67.08,67.24,66.9,67.05,20200.0,36.8787,36.9666,36.7797,36.8622,20200.0
2008-12-15 12:05:00,67.05,67.47,67.05,67.43,18800.0,36.8622,37.0931,36.8622,37.0711,18800.0
2008-12-15 12:10:00,67.43,67.6,67.33,67.4,25700.0,37.0711,37.1645,37.0161,37.0546,25700.0
2008-12-15 12:15:00,67.44,67.54,67.23,67.29,19200.0,37.0766,37.1316,36.9611,36.9941,19200.0
2008-12-15 12:20:00,67.33,67.99,67.33,67.99,26700.0,37.0161,37.379,37.0161,37.379,26700.0
2008-12-15 12:25:00,68.01,68.21,67.94,68.09,25100.0,37.39,37.4999,37.3515,37.4339,25100.0
2008-12-15 12:30:00,68.09,68.1,67.84,67.97,15700.0,37.4339,37.4394,37.2965,37.368,15700.0
2008-12-15 12:35:00,67.92,67.98,67.51,67.55,17600.0,37.3405,37.3735,37.1151,37.1371,17600.0
2008-12-15 12:40:00,67.59,67.7,67.53,67.6,11300.0,37.1591,37.2195,37.1261,37.1645,11300.0
2008-12-15 12:45:00,67.6,67.88,67.6,67.66,16800.0,37.1645,37.3185,37.1645,37.1975,16800.0
2008-12-15 12:50:00,67.64,67.84,67.53,67.77,21500.0,37.1865,37.2965,37.1261,37.258,21500.0
2008-12-15 12:55:00,67.81,68.07,67.77,67.92,21300.0,37.28,37.4229,37.258,37.3405,21300.0
2008-12-15 13:00:00,67.96,67.96,67.37,67.42,19400.0,37.3625,37.3625,37.0381,37.0656,19400.0
2008-12-15 13:05:00,67.44,67.56,67.01,67.01,19400.0,37.0766,37.1426,36.8402,36.8402,19400.0
2008-12-15 13:10:00,67.02,67.5,66.95,67.5,19200.0,36.8457,37.1096,36.8072,37.1096,19200.0
2008-12-15 13:15:00,67.53,67.55,67.25,67.36,9700.0,37.1261,37.1371,36.9721,37.0326,9700.0
2008-12-15 13:20:00,67.33,67.9,67.33,67.81,14000.0,37.0161,37.3295,37.0161,37.28,14000.0
2008-12-15 13:25:00,67.9,68.26,67.84,67.95,12600.0,37.3295,37.5274,37.2965,37.357,12600.0
2008-12-15 13:30:00,67.91,68.16,67.91,68.07,9600.0,37.335,37.4724,37.335,37.4229,9600.0
2008-12-15 13:35:00,68.03,68.09,67.67,67.78,11400.0,37.4009,37.4339,37.203,37.2635,11400.0
2008-12-15 13:40:00,67.79,68.17,67.77,67.85,28300.0,37.269,37.4779,37.258,37.302,28300.0
2008-12-15 13:45:00,67.83,68.16,67.83,68.12,5900.0,37.291,37.4724,37.291,37.4504,5900.0
2008-12-15 13:50:00,68.14,68.14,67.6,67.85,18400.0,37.4614,37.4614,37.1645,37.302,18400.0
2008-12-15 13:55:00,67.91,68.01,67.66,67.77,9500.0,37.335,37.39,37.1975,37.258,9500.0
2008-12-15 14:00:00,67.79,67.95,67.59,67.69,23800.0,37.269,37.357,37.1591,37.214,23800.0
2008-12-15 14:05:00,67.69,67.87,67.5,67.67,10300.0,37.214,37.313,37.1096,37.203,10300.0
2008-12-15 14:10:00,67.67,67.84,67.34,67.4,12300.0,37.203,37.2965,37.0216,37.0546,12300.0
2008-12-15 14:15:00,67.43,67.79,67.38,67.79,6800.0,37.0711,37.269,37.0436,37.269,6800.0
2008-12-15 14:20:00,67.81,67.93,67.67,67.74,10700.0,37.28,37.346,37.203,37.2415,10700.0
2008-12-15 14:25:00,67.78,68.02,67.32,67.32,14000.0,37.2635,37.3955,37.0106,37.0106,14000.0
2008-12-15 14:30:00,67.26,67.6,67.16,67.58,21900.0,36.9776,37.1645,36.9226,37.1536,21900.0
2008-12-15 14:35:00,67.6,68.02,67.59,67.93,41800.0,37.1645,37.3955,37.1591,37.346,41800.0
2008-12-15 14:40:00,67.93,68.37,67.53,67.53,48900.0,37.346,37.5879,37.1261,37.1261,48900.0
2008-12-15 14:45:00,67.53,67.95,67.46,67.92,46600.0,37.1261,37.357,37.0876,37.3405,46600.0
2008-12-15 14:50:00,67.93,68.08,67.73,67.81,37900.0,37.346,37.4284,37.236,37.28,37900.0
2008-12-15 14:55:00,67.78,67.78,67.01,67.17,27200.0,37.2635,37.2635,36.8402,36.9281,27200.0
2008-12-15 15:00:00,67.11,67.33,66.66,67.0,58500.0,36.8952,37.0161,36.6478,36.8347,58500.0
2008-12-15 15:05:00,66.96,67.14,66.54,66.54,27500.0,36.8127,36.9117,36.5818,36.5818,27500.0
2008-12-15 15:10:00,66.56,66.72,65.92,66.0,53700.0,36.5928,36.6807,36.2409,36.2849,53700.0
2008-12-15 15:15:00,66.0,66.18,65.8,65.9,69300.0,36.2849,36.3839,36.175,36.2299,69300.0
2008-12-15 15:20:00,65.88,66.18,65.73,65.99,59600.0,36.2189,36.3839,36.1365,36.2794,59600.0
2008-12-15 15:25:00,65.99,66.24,65.68,65.68,66900.0,36.2794,36.4169,36.109,36.109,66900.0
2008-12-15 15:30:00,65.71,65.93,65.26,65.93,85100.0,36.1255,36.2464,35.8781,36.2464,85100.0
2008-12-15 15:35:00,65.95,67.91,65.95,66.85,166300.0,36.2574,37.335,36.2574,36.7522,166300.0
2008-12-15 15:40:00,66.75,68.06,66.69,67.62,140500.0,36.6972,37.4174,36.6643,37.1755,140500.0
2008-12-15 15:45:00,67.57,68.24,67.57,67.8,102600.0,37.1481,37.5164,37.1481,37.2745,102600.0
2008-12-15 15:50:00,67.79,67.84,66.94,67.2,146000.0,37.269,37.2965,36.8017,36.9446,146000.0
2008-12-15 15:55:00,67.17,68.06,67.17,67.58,226200.0,36.9281,37.4174,36.9281,37.1536,226200.0
2008-12-16 09:30:00,67.98,69.38,67.53,68.86,24900.0,37.3735,38.1431,37.1261,37.8573,24900.0
2008-12-16 09:35:00,68.87,69.11,68.46,68.62,35100.0,37.8628,37.9947,37.6374,37.7253,35100.0
2008-12-16 09:40:00,68.62,68.83,68.3,68.53,24600.0,37.7253,37.8408,37.5494,37.6758,24600.0
2008-12-16 09:45:00,68.46,69.04,68.14,68.25,29900.0,37.6374,37.9562,37.4614,37.5219,29900.0
2008-12-16 09:50:00,68.25,68.55,67.94,68.13,24700.0,37.5219,37.6868,37.3515,37.4559,24700.0
2008-12-16 09:55:00,68.16,68.45,67.7,67.75,20800.0,37.4724,37.6319,37.2195,37.247,20800.0
2008-12-16 10:00:00,67.8,67.86,67.33,67.73,25700.0,37.2745,37.3075,37.0161,37.236,25700.0
2008-12-16 10:05:00,67.82,68.34,67.55,68.31,27800.0,37.2855,37.5714,37.1371,37.5549,27800.0
2008-12-16 10:10:00,68.31,68.34,67.77,68.08,21300.0,37.5549,37.5714,37.258,37.4284,21300.0
2008-12-16 10:15:00,68.02,68.29,67.89,68.1,20700.0,37.3955,37.5439,37.324,37.4394,20700.0
2008-12-16 10:20:00,68.05,68.26,67.91,68.15,12600.0,37.4119,37.5274,37.335,37.4669,12600.0
2008-12-16 10:25:00,68.18,68.29,67.95,67.95,11000.0,37.4834,37.5439,37.357,37.357,11000.0
2008-12-16 10:30:00,67.95,68.19,67.87,67.99,16200.0,37.357,37.4889,37.313,37.379,16200.0
2008-12-16 10:35:00,68.04,68.17,67.82,67.92,22400.0,37.4064,37.4779,37.2855,37.3405,22400.0
2008-12-16 10:40:00,67.91,68.24,67.9,68.02,20900.0,37.335,37.5164,37.3295,37.3955,20900.0
2008-12-16 10:45:00,68.12,68.32,68.03,68.3,24200.0,37.4504,37.5604,37.4009,37.5494,24200.0
2008-12-16 10:50:00,68.25,68.7,68.25,68.53,27900.0,37.5219,37.7693,37.5219,37.6758,27900.0
2008-12-16 10:55:00,68.53,68.58,68.34,68.55,14100.0,37.6758,37.7033,37.5714,37.6868,14100.0
2008-12-16 11:00:00,68.53,68.66,68.42,68.52,18000.0,37.6758,37.7473,37.6154,37.6703,18000.0
2008-12-16 11:05:00,68.61,68.98,68.61,68.74,22700.0,37.7198,37.9232,37.7198,37.7913,22700.0
2008-12-16 11:10:00,68.76,68.99,68.73,68.92,17800.0,37.8023,37.9287,37.7858,37.8902,17800.0
2008-12-16 11:15:00,68.93,69.08,68.53,68.56,39000.0,37.8957,37.9782,37.6758,37.6923,39000.0
2008-12-16 11:20:00,68.48,68.75,68.39,68.64,20500.0,37.6483,37.7968,37.5989,37.7363,20500.0
2008-12-16 11:25:00,68.65,68.79,68.59,68.74,17200.0,37.7418,37.8188,37.7088,37.7913,17200.0
2008-12-16 11:30:00,68.74,69.09,68.74,68.95,28600.0,37.7913,37.9837,37.7913,37.9067,28600.0
2008-12-16 11:35:00,68.96,69.09,68.89,69.0,19500.0,37.9122,37.9837,37.8738,37.9342,19500.0
2008-12-16 11:40:00,69.0,69.18,68.97,69.16,21600.0,37.9342,38.0332,37.9177,38.0222,21600.0
2008-12-16 11:45:00,69.18,69.57,69.0,69.54,39600.0,38.0332,38.2476,37.9342,38.2311,39600.0
2008-12-16 11:50:00,69.54,69.71,69.25,69.25,14500.0,38.2311,38.3246,38.0717,38.0717,14500.0
2008-12-16 11:55:00,69.35,69.52,69.0,69.0,27500.0,38.1266,38.2201,37.9342,37.9342,27500.0
2008-12-16 12:00:00,69.0,69.15,68.89,69.0,13000.0,37.9342,38.0167,37.8738,37.9342,13000.0
2008-12-16 12:05:00,68.98,69.05,68.77,68.77,15100.0,37.9232,37.9617,37.8078,37.8078,15100.0
2008-12-16 12:10:00,68.8,69.02,68.8,69.0,10000.0,37.8243,37.9452,37.8243,37.9342,10000.0
2008-12-16 12:15:00,69.0,69.04,68.7,68.81,26900.0,37.9342,37.9562,37.7693,37.8298,26900.0
2008-12-16 12:20:00,68.83,69.04,68.81,68.96,11600.0,37.8408,37.9562,37.8298,37.9122,11600.0
2008-12-16 12:25:00,68.94,69.03,68.92,69.0,10300.0,37.9012,37.9507,37.8902,37.9342,10300.0
2008-12-16 12:30:00,68.99,69.1,68.8,68.94,18400.0,37.9287,37.9892,37.8243,37.9012,18400.0
2008-12-16 12:35:00,68.89,69.03,68.79,68.86,12800.0,37.8738,37.9507,37.8188,37.8573,12800.0
2008-12-16 12:40:00,68.92,69.04,68.9,69.03,18900.0,37.8902,37.9562,37.8793,37.9507,18900.0
2008-12-16 12:45:00,69.0,69.08,68.79,68.94,29700.0,37.9342,37.9782,37.8188,37.9012,29700.0
2008-12-16 12:50:00,68.97,69.21,68.85,69.2,14400.0,37.9177,38.0497,37.8518,38.0442,14400.0
2008-12-16 12:55:00,69.21,69.23,68.87,68.88,10200.0,38.0497,38.0607,37.8628,37.8683,10200.0
2008-12-16 13:00:00,68.95,69.06,68.9,69.06,6800.0,37.9067,37.9672,37.8793,37.9672,6800.0
2008-12-16 13:05:00,69.02,69.17,68.94,69.09,6200.0,37.9452,38.0277,37.9012,37.9837,6200.0
2008-12-16 13:10:00,69.18,69.2,69.02,69.08,8000.0,38.0332,38.0442,37.9452,37.9782,8000.0
2008-12-16 13:15:00,69.05,69.35,68.99,69.34,11900.0,37.9617,38.1266,37.9287,38.1212,11900.0
2008-12-16 13:20:00,69.26,69.33,69.17,69.25,9300.0,38.0772,38.1157,38.0277,38.0717,9300.0
2008-12-16 13:25:00,69.28,69.39,69.13,69.35,11300.0,38.0882,38.1486,38.0057,38.1266,11300.0
2008-12-16 13:30:00,69.34,69.4,69.13,69.26,11700.0,38.1212,38.1541,38.0057,38.0772,11700.0
2008-12-16 13:35:00,69.26,69.39,69.09,69.19,11600.0,38.0772,38.1486,37.9837,38.0387,11600.0
2008-12-16 13:40:00,69.19,69.36,69.12,69.22,6700.0,38.0387,38.1321,38.0002,38.0552,6700.0
2008-12-16 13:45:00,69.23,69.4,69.19,69.28,7900.0,38.0607,38.1541,38.0387,38.0882,7900.0
2008-12-16 13:50:00,69.28,69.46,69.28,69.39,12400.0,38.0882,38.1871,38.0882,38.1486,12400.0
2008-12-16 13:55:00,69.33,69.36,69.25,69.29,10900.0,38.1157,38.1321,38.0717,38.0937,10900.0
2008-12-16 14:00:00,69.32,69.32,69.1,69.2,13000.0,38.1102,38.1102,37.9892,38.0442,13000.0
2008-12-16 14:05:00,69.21,69.34,69.08,69.15,11100.0,38.0497,38.1212,37.9782,38.0167,11100.0
2008-12-16 14:10:00,69.14,69.41,69.08,69.24,6900.0,38.0112,38.1596,37.9782,38.0662,6900.0
2008-12-16 14:15:00,69.15,69.48,69.15,69.34,6700.0,38.0167,38.1981,38.0167,38.1212,6700.0
2008-12-16 14:20:00,69.29,70.41,69.09,69.48,64500.0,38.0937,38.7094,37.9837,38.1981,64500.0
2008-12-16 14:25:00,69.49,70.19,69.18,69.71,63000.0,38.2036,38.5885,38.0332,38.3246,63000.0
2008-12-16 14:30:00,69.77,70.9,69.58,70.66,61100.0,38.3576,38.9788,38.2531,38.8468,61100.0
2008-12-16 14:35:00,70.69,70.69,69.82,70.03,68300.0,38.8633,38.8633,38.385,38.5005,68300.0
2008-12-16 14:40:00,70.0,70.16,69.25,69.43,42000.0,38.484,38.572,38.0717,38.1706,42000.0
2008-12-16 14:45:00,69.42,69.7,68.9,69.22,51000.0,38.1651,38.3191,37.8793,38.0552,51000.0
2008-12-16 14:50:00,69.15,70.1,69.11,69.92,43200.0,38.0167,38.539,37.9947,38.44,43200.0
2008-12-16 14:55:00,69.91,70.39,69.7,70.39,45600.0,38.4345,38.6984,38.3191,38.6984,45600.0
2008-12-16 15:00:00,70.39,70.87,70.22,70.51,47900.0,38.6984,38.9623,38.6049,38.7644,47900.0
2008-12-16 15:05:00,70.47,71.69,70.39,71.56,61300.0,38.7424,39.4131,38.6984,39.3416,61300.0
2008-12-16 15:10:00,71.5,72.45,71.36,72.18,78700.0,39.3087,39.8309,39.2317,39.6825,78700.0
2008-12-16 15:15:00,72.23,72.6,71.86,72.28,63900.0,39.71,39.9134,39.5066,39.7375,63900.0
2008-12-16 15:20:00,72.39,72.98,72.28,72.66,71600.0,39.798,40.1223,39.7375,39.9464,71600.0
2008-12-16 15:25:00,72.58,73.04,72.44,72.68,107700.0,39.9024,40.1553,39.8254,39.9574,107700.0
2008-12-16 15:30:00,72.68,72.91,72.31,72.68,85800.0,39.9574,40.0838,39.754,39.9574,85800.0
2008-12-16 15:35:00,72.7,73.3,72.53,73.18,140700.0,39.9684,40.2982,39.8749,40.2323,140700.0
2008-12-16 15:40:00,73.2,73.88,72.98,73.84,160200.0,40.2433,40.6171,40.1223,40.5951,160200.0
2008-12-16 15:45:00,73.84,74.45,73.61,73.77,233700.0,40.5951,40.9305,40.4687,40.5566,233700.0
2008-12-16 15:50:00,73.76,75.36,73.71,75.23,409600.0,40.5511,41.4308,40.5237,41.3593,409600.0
2008-12-16 15:55:00,75.12,76.19,74.99,76.03,756000.0,41.2988,41.8871,41.2274,41.7991,756000.0
2008-12-17 09:30:00,75.55,75.55,74.41,74.44,133100.0,41.5352,41.5352,40.9085,40.925,133100.0
2008-12-17 09:35:00,74.54,75.02,74.38,74.91,83800.0,40.98,41.2439,40.892,41.1834,83800.0
2008-12-17 09:40:00,74.92,75.02,74.26,74.7,44500.0,41.1889,41.2439,40.826,41.0679,44500.0
2008-12-17 09:45:00,74.71,75.7,74.53,75.51,47200.0,41.0734,41.6177,40.9745,41.5132,47200.0
2008-12-17 09:50:00,75.54,76.1,75.04,75.46,59600.0,41.5297,41.8376,41.2548,41.4858,59600.0
2008-12-17 09:55:00,75.39,75.44,74.61,74.67,41100.0,41.4473,41.4748,41.0184,41.0514,41100.0
2008-12-17 10:00:00,74.75,74.94,74.06,74.08,61000.0,41.0954,41.1999,40.7161,40.7271,61000.0
2008-12-17 10:05:00,74.11,74.57,73.77,74.56,55300.0,40.7436,40.9965,40.5566,40.991,55300.0
2008-12-17 10:10:00,74.56,74.86,73.85,73.98,27000.0,40.991,41.1559,40.6006,40.6721,27000.0
2008-12-17 10:15:00,73.89,74.23,73.56,74.23,21600.0,40.6226,40.8095,40.4412,40.8095,21600.0
2008-12-17 10:20:00,74.29,74.47,74.06,74.2,18900.0,40.8425,40.9415,40.7161,40.793,18900.0
2008-12-17 10:25:00,74.16,74.86,74.14,74.53,13000.0,40.771,41.1559,40.7601,40.9745,13000.0
2008-12-17 10:30:00,74.54,74.61,74.37,74.47,18900.0,40.98,41.0184,40.8865,40.9415,18900.0
2008-12-17 10:35:00,74.38,74.55,74.12,74.37,13300.0,40.892,40.9855,40.7491,40.8865,13300.0
2008-12-17 10:40:00,74.44,74.66,74.21,74.47,28800.0,40.925,41.0459,40.7985,40.9415,28800.0
2008-12-17 10:45:00,74.47,74.6,74.21,74.21,21100.0,40.9415,41.0129,40.7985,40.7985,21100.0
2008-12-17 10:50:00,74.16,74.44,73.76,74.32,39200.0,40.771,40.925,40.5511,40.859,39200.0
2008-12-17 10:55:00,74.45,75.21,74.44,75.2,33000.0,40.9305,41.3483,40.925,41.3428,33000.0
2008-12-17 11:00:00,75.19,75.73,75.02,75.21,28700.0,41.3373,41.6342,41.2439,41.3483,28700.0
2008-12-17 11:05:00,75.21,75.5,75.1,75.5,20700.0,41.3483,41.5077,41.2878,41.5077,20700.0
2008-12-17 11:10:00,75.41,75.67,75.06,75.54,30200.0,41.4583,41.6012,41.2658,41.5297,30200.0
2008-12-17 11:15:00,75.55,75.67,74.98,75.07,20900.0,41.5352,41.6012,41.2219,41.2713,20900.0
2008-12-17 11:20:00,75.04,75.2,74.9,74.9,9500.0,41.2548,41.3428,41.1779,41.1779,9500.0
2008-12-17 11:25:00,74.88,74.97,74.72,74.79,17000.0,41.1669,41.2164,41.0789,41.1174,17000.0
2008-12-17 11:30:00,74.79,75.38,74.72,74.96,11900.0,41.1174,41.4418,41.0789,41.2109,11900.0
2008-12-17 11:35:00,75.02,75.02,74.32,74.62,26800.0,41.2439,41.2439,40.859,41.0239,26800.0
2008-12-17 11:40:00,74.7,74.71,74.52,74.62,8000.0,41.0679,41.0734,40.969,41.0239,8000.0
2008-12-17 11:45:00,74.62,74.75,74.33,74.33,16300.0,41.0239,41.0954,40.8645,40.8645,16300.0
2008-12-17 11:50:00,74.4,74.56,74.16,74.16,9400.0,40.903,40.991,40.771,40.771,9400.0
2008-12-17 11:55:00,74.12,74.5,74.1,74.36,20000.0,40.7491,40.958,40.7381,40.881,20000.0
2008-12-17 12:00:00,74.44,74.44,74.2,74.22,12800.0,40.925,40.925,40.793,40.804,12800.0
2008-12-17 12:05:00,74.26,74.72,74.24,74.61,18800.0,40.826,41.0789,40.815,41.0184,18800.0
2008-12-17 12:10:00,74.6,74.93,74.47,74.57,31700.0,41.0129,41.1944,40.9415,40.9965,31700.0
2008-12-17 12:15:00,74.66,74.66,74.38,74.59,13200.0,41.0459,41.0459,40.892,41.0075,13200.0
2008-12-17 12:20:00,74.68,74.68,74.38,74.46,16800.0,41.0569,41.0569,40.892,40.936,16800.0
2008-12-17 12:25:00,74.52,74.67,74.35,74.5,26100.0,40.969,41.0514,40.8755,40.958,26100.0
2008-12-17 12:30:00,74.53,74.73,74.38,74.38,37800.0,40.9745,41.0844,40.892,40.892,37800.0
2008-12-17 12:35:00,74.39,74.55,74.24,74.51,25800.0,40.8975,40.9855,40.815,40.9635,25800.0
2008-12-17 12:40:00,74.55,74.86,74.5,74.81,18200.0,40.9855,41.1559,40.958,41.1284,18200.0
2008-12-17 12:45:00,74.83,75.11,74.83,75.05,33100.0,41.1394,41.2933,41.1394,41.2603,33100.0
2008-12-17 12:50:00,75.08,75.56,75.08,75.56,54200.0,41.2768,41.5407,41.2768,41.5407,54200.0
2008-12-17 12:55:00,75.55,75.82,75.48,75.49,19300.0,41.5352,41.6837,41.4967,41.5022,19300.0
2008-12-17 13:00:00,75.53,75.53,75.2,75.46,10600.0,41.5242,41.5242,41.3428,41.4858,10600.0
2008-12-17 13:05:00,75.46,75.74,75.31,75.74,12400.0,41.4858,41.6397,41.4033,41.6397,12400.0
2008-12-17 13:10:00,75.71,76.08,75.67,76.02,13600.0,41.6232,41.8266,41.6012,41.7936,13600.0
2008-12-17 13:15:00,76.06,76.83,76.02,76.53,28600.0,41.8156,42.2389,41.7936,42.074,28600.0
2008-12-17 13:20:00,76.58,77.65,76.52,77.56,35500.0,42.1015,42.6898,42.0685,42.6403,35500.0
2008-12-17 13:25:00,77.61,77.98,77.6,77.62,35200.0,42.6678,42.8712,42.6623,42.6733,35200.0
2008-12-17 13:30:00,77.69,78.88,77.66,78.66,34300.0,42.7117,43.366,42.6952,43.245,34300.0
2008-12-17 13:35:00,78.65,79.46,78.5,79.46,38200.0,43.2395,43.6848,43.1571,43.6848,38200.0
2008-12-17 13:40:00,79.46,79.88,79.25,79.88,38500.0,43.6848,43.9157,43.5694,43.9157,38500.0
2008-12-17 13:45:00,79.87,80.57,79.7,79.99,56400.0,43.9102,44.2951,43.8168,43.9762,56400.0
2008-12-17 13:50:00,79.99,80.19,79.63,80.03,47700.0,43.9762,44.0862,43.7783,43.9982,47700.0
2008-12-17 13:55:00,80.0,80.16,79.43,79.43,138000.0,43.9817,44.0697,43.6683,43.6683,138000.0
2008-12-17 14:00:00,79.4,79.74,79.3,79.52,38800.0,43.6519,43.8388,43.5969,43.7178,38800.0
2008-12-17 14:05:00,79.46,79.81,79.39,79.74,42800.0,43.6848,43.8773,43.6464,43.8388,42800.0
2008-12-17 14:10:00,79.73,79.77,79.35,79.68,61800.0,43.8333,43.8553,43.6244,43.8058,61800.0
2008-12-17 14:15:00,79.68,80.55,79.68,79.94,79200.0,43.8058,44.2841,43.8058,43.9487,79200.0
2008-12-17 14:20:00,79.96,80.06,79.17,79.41,97100.0,43.9597,44.0147,43.5254,43.6573,97100.0
2008-12-17 14:25:00,79.45,79.54,78.45,78.67,79400.0,43.6793,43.7288,43.1296,43.2505,79400.0
2008-12-17 14:30:00,78.7,79.31,78.36,78.43,65300.0,43.267,43.6024,43.0801,43.1186,65300.0
2008-12-17 14:35:00,78.41,78.88,78.02,78.44,64500.0,43.1076,43.366,42.8932,43.1241,64500.0
2008-12-17 14:40:00,78.37,78.39,78.01,78.02,58600.0,43.0856,43.0966,42.8877,42.8932,58600.0
2008-12-17 14:45:00,78.09,78.84,77.83,78.84,58000.0,42.9317,43.344,42.7887,43.344,58000.0
2008-12-17 14:50:00,78.84,79.23,78.71,79.02,86700.0,43.344,43.5584,43.2725,43.4429,86700.0
2008-12-17 14:55:00,79.02,79.44,78.67,79.41,73300.0,43.4429,43.6738,43.2505,43.6573,73300.0
2008-12-17 15:00:00,79.38,79.68,79.15,79.32,67400.0,43.6409,43.8058,43.5144,43.6079,67400.0
2008-12-17 15:05:00,79.38,79.39,78.84,78.95,76000.0,43.6409,43.6464,43.344,43.4045,76000.0
2008-12-17 15:10:00,78.96,79.05,78.45,78.77,37100.0,43.41,43.4594,43.1296,43.3055,37100.0
2008-12-17 15:15:00,78.77,79.24,78.76,78.85,68000.0,43.3055,43.5639,43.3,43.3495,68000.0
2008-12-17 15:20:00,78.83,79.26,78.69,79.18,77300.0,43.3385,43.5749,43.2615,43.5309,77300.0
2008-12-17 15:25:00,79.18,79.5,78.87,79.01,75400.0,43.5309,43.7068,43.3605,43.4374,75400.0
2008-12-17 15:30:00,79.06,79.21,78.18,78.42,100600.0,43.4649,43.5474,42.9811,43.1131,100600.0
2008-12-17 15:35:00,78.39,78.69,77.55,77.68,128300.0,43.0966,43.2615,42.6348,42.7062,128300.0
2008-12-17 15:40:00,77.72,78.92,77.68,78.16,164500.0,42.7282,43.388,42.7062,42.9701,164500.0
2008-12-17 15:45:00,78.23,78.81,78.11,78.75,112700.0,43.0086,43.3275,42.9426,43.2945,112700.0
2008-12-17 15:50:00,78.78,78.78,77.6,77.65,144600.0,43.311,43.311,42.6623,42.6898,144600.0
2008-12-17 15:55:00,77.64,77.66,76.47,76.71,262800.0,42.6843,42.6952,42.041,42.173,262800.0
2008-12-18 09:30:00,76.76,77.71,76.76,77.28,32100.0,42.2005,42.7227,42.2005,42.4863,32100.0
2008-12-18 09:35:00,77.25,78.0,76.53,76.67,35400.0,42.4698,42.8822,42.074,42.151,35400.0
2008-12-18 09:40:00,76.8,76.93,75.25,75.27,69800.0,42.2224,42.2939,41.3703,41.3813,69800.0
2008-12-18 09:45:00,75.25,75.49,74.12,74.82,35300.0,41.3703,41.5022,40.7491,41.1339,35300.0
2008-12-18 09:50:00,74.83,75.48,74.04,74.38,44300.0,41.1394,41.4967,40.7051,40.892,44300.0
2008-12-18 09:55:00,74.12,75.18,74.0,75.18,18000.0,40.7491,41.3318,40.6831,41.3318,18000.0
2008-12-18 10:00:00,75.17,76.11,75.07,75.78,25500.0,41.3263,41.8431,41.2713,41.6617,25500.0
2008-12-18 10:05:00,75.92,76.13,75.47,75.89,20100.0,41.7386,41.8541,41.4912,41.7222,20100.0
2008-12-18 10:10:00,75.93,76.49,75.89,75.89,30000.0,41.7441,42.052,41.7222,41.7222,30000.0
2008-12-18 10:15:00,75.94,75.98,73.99,74.02,40100.0,41.7496,41.7716,40.6776,40.6941,40100.0
2008-12-18 10:20:00,73.99,74.86,73.99,74.66,25300.0,40.6776,41.1559,40.6776,41.0459,25300.0
2008-12-18 10:25:00,74.73,75.5,74.65,75.08,17000.0,41.0844,41.5077,41.0404,41.2768,17000.0
2008-12-18 10:30:00,74.94,75.48,74.94,75.28,11900.0,41.1999,41.4967,41.1999,41.3868,11900.0
2008-12-18 10:35:00,75.31,75.51,75.18,75.34,14400.0,41.4033,41.5132,41.3318,41.4198,14400.0
2008-12-18 10:40:00,75.41,75.6,75.25,75.52,15800.0,41.4583,41.5627,41.3703,41.5187,15800.0
2008-12-18 10:45:00,75.6,75.6,75.12,75.42,21600.0,41.5627,41.5627,41.2988,41.4638,21600.0
2008-12-18 10:50:00,75.44,75.54,74.99,75.5,28400.0,41.4748,41.5297,41.2274,41.5077,28400.0
2008-12-18 10:55:00,75.47,75.65,75.22,75.3,12800.0,41.4912,41.5902,41.3538,41.3978,12800.0
2008-12-18 11:00:00,75.43,75.96,75.35,75.83,17900.0,41.4693,41.7606,41.4253,41.6892,17900.0
2008-12-18 11:05:00,75.99,76.17,75.66,75.71,16200.0,41.7771,41.8761,41.5957,41.6232,16200.0
2008-12-18 11:10:00,75.72,75.82,75.21,75.28,17800.0,41.6287,41.6837,41.3483,41.3868,17800.0
2008-12-18 11:15:00,75.21,75.74,75.2,75.4,25600.0,41.3483,41.6397,41.3428,41.4528,25600.0
2008-12-18 11:20:00,75.5,75.5,75.03,75.31,19700.0,41.5077,41.5077,41.2493,41.4033,19700.0
2008-12-18 11:25:00,75.23,75.68,75.22,75.67,15600.0,41.3593,41.6067,41.3538,41.6012,15600.0
2008-12-18 11:30:00,75.7,76.0,75.64,76.0,12000.0,41.6177,41.7826,41.5847,41.7826,12000.0
2008-12-18 11:35:00,75.95,76.03,75.59,75.8,20100.0,41.7551,41.7991,41.5572,41.6727,20100.0
2008-12-18 11:40:00,75.78,76.04,75.78,76.0,9800.0,41.6617,41.8046,41.6617,41.7826,9800.0
2008-12-18 11:45:00,76.0,76.21,75.98,76.17,15400.0,41.7826,41.8981,41.7716,41.8761,15400.0
2008-12-18 11:50:00,76.09,76.23,75.91,76.14,17100.0,41.8321,41.9091,41.7331,41.8596,17100.0
2008-12-18 11:55:00,76.15,76.46,76.06,76.42,12500.0,41.8651,42.0355,41.8156,42.0135,12500.0
2008-12-18 12:00:00,76.4,76.62,76.06,76.29,12900.0,42.0025,42.1235,41.8156,41.9421,12900.0
2008-12-18 12:05:00,76.28,76.37,76.05,76.25,14500.0,41.9366,41.986,41.8101,41.9201,14500.0
2008-12-18 12:10:00,76.32,76.56,76.12,76.14,16000.0,41.9586,42.0905,41.8486,41.8596,16000.0
2008-12-18 12:15:00,76.15,76.43,76.08,76.27,19600.0,41.8651,42.019,41.8266,41.9311,19600.0
2008-12-18 12:20:00,76.27,76.43,75.88,76.02,24400.0,41.9311,42.019,41.7167,41.7936,24400.0
2008-12-18 12:25:00,76.01,76.01,75.46,75.59,23300.0,41.7881,41.7881,41.4858,41.5572,23300.0
2008-12-18 12:30:00,75.59,75.85,75.41,75.85,14700.0,41.5572,41.7002,41.4583,41.7002,14700.0
2008-12-18 12:35:00,75.79,76.04,75.36,75.36,11400.0,41.6672,41.8046,41.4308,41.4308,11400.0
2008-12-18 12:40:00,75.4,75.79,75.29,75.73,14100.0,41.4528,41.6672,41.3923,41.6342,14100.0
2008-12-18 12:45:00,75.76,75.94,75.53,75.94,12100.0,41.6507,41.7496,41.5242,41.7496,12100.0
2008-12-18 12:50:00,76.01,76.01,75.58,75.76,5700.0,41.7881,41.7881,41.5517,41.6507,5700.0
2008-12-18 12:55:00,75.74,75.78,75.56,75.61,7600.0,41.6397,41.6617,41.5407,41.5682,7600.0
2008-12-18 13:00:00,75.58,75.8,75.46,75.71,15600.0,41.5517,41.6727,41.4858,41.6232,15600.0
2008-12-18 13:05:00,75.72,76.0,75.72,75.78,10100.0,41.6287,41.7826,41.6287,41.6617,10100.0
2008-12-18 13:10:00,75.87,76.09,75.78,75.94,10700.0,41.7112,41.8321,41.6617,41.7496,10700.0
2008-12-18 13:15:00,75.97,76.29,75.94,76.15,10700.0,41.7661,41.9421,41.7496,41.8651,10700.0
2008-12-18 13:20:00,76.1,76.14,75.79,75.9,5100.0,41.8376,41.8596,41.6672,41.7277,5100.0
2008-12-18 13:25:00,75.89,75.96,75.49,75.57,7700.0,41.7222,41.7606,41.5022,41.5462,7700.0
2008-12-18 13:30:00,75.57,75.7,75.47,75.6,12600.0,41.5462,41.6177,41.4912,41.5627,12600.0
2008-12-18 13:35:00,75.54,75.66,75.33,75.43,10000.0,41.5297,41.5957,41.4143,41.4693,10000.0
2008-12-18 13:40:00,75.43,75.46,75.05,75.26,10300.0,41.4693,41.4858,41.2603,41.3758,10300.0
2008-12-18 13:45:00,75.3,75.3,74.55,74.86,16400.0,41.3978,41.3978,40.9855,41.1559,16400.0
2008-12-18 13:50:00,74.88,75.1,74.61,74.78,5500.0,41.1669,41.2878,41.0184,41.1119,5500.0
2008-12-18 13:55:00,74.86,74.9,74.54,74.84,11300.0,41.1559,41.1779,40.98,41.1449,11300.0
2008-12-18 14:00:00,74.83,75.0,74.5,74.98,30400.0,41.1394,41.2329,40.958,41.2219,30400.0
2008-12-18 14:05:00,75.01,75.19,74.91,74.91,8700.0,41.2384,41.3373,41.1834,41.1834,8700.0
2008-12-18 14:10:00,74.96,75.08,74.72,74.74,12400.0,41.2109,41.2768,41.0789,41.0899,12400.0
2008-12-18 14:15:00,74.71,74.84,73.84,73.94,17700.0,41.0734,41.1449,40.5951,40.6501,17700.0
2008-12-18 14:20:00,73.96,74.04,73.13,73.67,38900.0,40.6611,40.7051,40.2048,40.5017,38900.0
2008-12-18 14:25:00,73.6,74.15,73.54,74.03,19600.0,40.4632,40.7656,40.4302,40.6996,19600.0
2008-12-18 14:30:00,74.03,74.22,73.62,73.62,19800.0,40.6996,40.804,40.4742,40.4742,19800.0
2008-12-18 14:35:00,73.65,74.12,73.62,74.12,18500.0,40.4907,40.7491,40.4742,40.7491,18500.0
2008-12-18 14:40:00,74.12,74.34,73.73,73.82,22800.0,40.7491,40.87,40.5346,40.5841,22800.0
2008-12-18 14:45:00,73.77,74.38,73.59,74.28,22100.0,40.5566,40.892,40.4577,40.837,22100.0
2008-12-18 14:50:00,74.2,75.29,74.1,75.1,37600.0,40.793,41.3923,40.7381,41.2878,37600.0
2008-12-18 14:55:00,75.06,75.32,74.47,74.48,26400.0,41.2658,41.4088,40.9415,40.947,26400.0
2008-12-18 15:00:00,74.48,74.72,74.13,74.51,24500.0,40.947,41.0789,40.7546,40.9635,24500.0
2008-12-18 15:05:00,74.5,74.65,74.21,74.36,55700.0,40.958,41.0404,40.7985,40.881,55700.0
2008-12-18 15:10:00,74.31,74.35,73.12,73.13,65700.0,40.8535,40.8755,40.1993,40.2048,65700.0
2008-12-18 15:15:00,73.13,73.76,73.13,73.46,38100.0,40.2048,40.5511,40.2048,40.3862,38100.0
2008-12-18 15:20:00,73.5,73.54,71.77,72.24,86000.0,40.4082,40.4302,39.4571,39.7155,86000.0
2008-12-18 15:25:00,72.2,72.92,71.81,72.81,48800.0,39.6935,40.0893,39.4791,40.0289,48800.0
2008-12-18 15:30:00,72.73,73.34,72.51,72.84,59500.0,39.9849,40.3202,39.8639,40.0454,59500.0
2008-12-18 15:35:00,72.87,73.28,72.08,72.44,100700.0,40.0618,40.2872,39.6275,39.8254,100700.0
2008-12-18 15:40:00,72.42,72.69,71.42,71.51,113500.0,39.8144,39.9629,39.2647,39.3142,113500.0
2008-12-18 15:45:00,71.51,72.89,71.42,72.57,117900.0,39.3142,40.0728,39.2647,39.8969,117900.0
2008-12-18 15:50:00,72.65,73.64,72.01,72.07,206800.0,39.9409,40.4852,39.589,39.622,206800.0
2008-12-18 15:55:00,72.08,72.26,70.99,72.09,449700.0,39.6275,39.7265,39.0283,39.633,449700.0
2008-12-19 09:30:00,72.01,73.52,72.01,72.33,345200.0,39.589,40.4192,39.589,39.765,345200.0
2008-12-19 09:35:00,72.11,72.76,71.7,71.7,47700.0,39.644,40.0014,39.4186,39.4186,47700.0
2008-12-19 09:40:00,71.94,72.02,70.96,71.44,48100.0,39.5506,39.5945,39.0118,39.2757,48100.0
2008-12-19 09:45:00,71.41,72.21,71.37,72.21,53300.0,39.2592,39.699,39.2372,39.699,53300.0
2008-12-19 09:50:00,72.26,72.85,72.05,72.22,40500.0,39.7265,40.0508,39.611,39.7045,40500.0
2008-12-19 09:55:00,72.21,73.17,72.08,72.63,36300.0,39.699,40.2268,39.6275,39.9299,36300.0
2008-12-19 10:00:00,72.72,73.11,72.61,72.86,26600.0,39.9794,40.1938,39.9189,40.0563,26600.0
2008-12-19 10:05:00,72.92,73.36,72.9,72.9,20300.0,40.0893,40.3312,40.0783,40.0783,20300.0
2008-12-19 10:10:00,72.96,73.78,72.8,73.15,58700.0,40.1113,40.5621,40.0234,40.2158,58700.0
2008-12-19 10:15:00,73.27,73.93,73.2,73.2,59300.0,40.2818,40.6446,40.2433,40.2433,59300.0
2008-12-19 10:20:00,73.2,73.53,72.97,73.13,26200.0,40.2433,40.4247,40.1168,40.2048,26200.0
2008-12-19 10:25:00,73.2,73.43,72.78,73.14,19900.0,40.2433,40.3697,40.0124,40.2103,19900.0
2008-12-19 10:30:00,73.16,73.29,72.74,72.74,25800.0,40.2213,40.2927,39.9904,39.9904,25800.0
2008-12-19 10:35:00,72.76,72.94,72.45,72.65,26800.0,40.0014,40.1003,39.8309,39.9409,26800.0
2008-12-19 10:40:00,72.84,73.48,72.68,73.34,28000.0,40.0454,40.3972,39.9574,40.3202,28000.0
2008-12-19 10:45:00,73.34,73.46,72.97,73.0,13600.0,40.3202,40.3862,40.1168,40.1333,13600.0
2008-12-19 10:50:00,72.94,73.24,72.93,72.98,6100.0,40.1003,40.2653,40.0948,40.1223,6100.0
2008-12-19 10:55:00,72.98,73.08,72.24,72.39,16000.0,40.1223,40.1773,39.7155,39.798,16000.0
2008-12-19 11:00:00,72.38,72.5,72.01,72.45,20900.0,39.7925,39.8584,39.589,39.8309,20900.0
2008-12-19 11:05:00,72.54,72.57,72.35,72.35,13400.0,39.8804,39.8969,39.776,39.776,13400.0
2008-12-19 11:10:00,72.43,72.6,72.22,72.36,15600.0,39.8199,39.9134,39.7045,39.7815,15600.0
2008-12-19 11:15:00,72.4,72.84,72.15,72.72,12200.0,39.8035,40.0454,39.666,39.9794,12200.0
2008-12-19 11:20:00,72.77,73.11,72.74,72.93,11200.0,40.0069,40.1938,39.9904,40.0948,11200.0
2008-12-19 11:25:00,72.88,72.92,72.5,72.71,11400.0,40.0673,40.0893,39.8584,39.9739,11400.0
2008-12-19 11:30:00,72.78,72.85,72.52,72.65,12100.0,40.0124,40.0508,39.8694,39.9409,12100.0
2008-12-19 11:35:00,72.65,72.95,72.6,72.69,8300.0,39.9409,40.1058,39.9134,39.9629,8300.0
2008-12-19 11:40:00,72.67,72.74,72.29,72.49,9600.0,39.9519,39.9904,39.743,39.8529,9600.0
2008-12-19 11:45:00,72.45,72.51,72.2,72.45,14500.0,39.8309,39.8639,39.6935,39.8309,14500.0
2008-12-19 11:50:00,72.4,72.45,71.9,72.14,20100.0,39.8035,39.8309,39.5286,39.6605,20100.0
2008-12-19 11:55:00,72.07,72.17,71.87,72.1,15500.0,39.622,39.677,39.5121,39.6385,15500.0
2008-12-19 12:00:00,72.03,72.11,71.7,71.96,22400.0,39.6,39.644,39.4186,39.5616,22400.0
2008-12-19 12:05:00,71.97,71.97,71.54,71.71,18200.0,39.567,39.567,39.3306,39.4241,18200.0
2008-12-19 12:10:00,71.77,72.57,71.75,72.46,23900.0,39.4571,39.8969,39.4461,39.8364,23900.0
2008-12-19 12:15:00,72.52,72.55,72.28,72.34,17600.0,39.8694,39.8859,39.7375,39.7705,17600.0
2008-12-19 12:20:00,72.33,72.4,72.03,72.31,14200.0,39.765,39.8035,39.6,39.754,14200.0
2008-12-19 12:25:00,72.3,72.8,72.22,72.8,21900.0,39.7485,40.0234,39.7045,40.0234,21900.0
2008-12-19 12:30:00,72.79,73.12,72.71,72.99,17100.0,40.0179,40.1993,39.9739,40.1278,17100.0
2008-12-19 12:35:00,73.01,73.03,72.76,72.96,5200.0,40.1388,40.1498,40.0014,40.1113,5200.0
2008-12-19 12:40:00,72.97,73.05,72.66,72.83,8500.0,40.1168,40.1608,39.9464,40.0399,8500.0
2008-12-19 12:45:00,72.76,73.05,72.61,72.97,18500.0,40.0014,40.1608,39.9189,40.1168,18500.0
2008-12-19 12:50:00,72.92,73.06,72.68,72.72,17300.0,40.0893,40.1663,39.9574,39.9794,17300.0
2008-12-19 12:55:00,72.76,73.21,72.76,73.09,5300.0,40.0014,40.2488,40.0014,40.1828,5300.0
2008-12-19 13:00:00,73.13,73.75,73.1,73.68,9200.0,40.2048,40.5456,40.1883,40.5072,9200.0
2008-12-19 13:05:00,73.61,73.68,73.38,73.45,9100.0,40.4687,40.5072,40.3422,40.3807,9100.0
2008-12-19 13:10:00,73.43,73.59,73.25,73.38,5800.0,40.3697,40.4577,40.2708,40.3422,5800.0
2008-12-19 13:15:00,73.35,73.86,73.35,73.86,10700.0,40.3257,40.6061,40.3257,40.6061,10700.0
2008-12-19 13:20:00,73.76,74.0,73.7,73.74,8700.0,40.5511,40.6831,40.5182,40.5401,8700.0
2008-12-19 13:25:00,73.77,74.0,73.62,73.79,9900.0,40.5566,40.6831,40.4742,40.5676,9900.0
2008-12-19 13:30:00,73.78,74.11,73.78,73.97,9400.0,40.5621,40.7436,40.5621,40.6666,9400.0
2008-12-19 13:35:00,73.97,74.06,73.84,73.99,5500.0,40.6666,40.7161,40.5951,40.6776,5500.0
2008-12-19 13:40:00,74.04,74.21,73.97,74.13,10600.0,40.7051,40.7985,40.6666,40.7546,10600.0
2008-12-19 13:45:00,74.08,74.17,73.52,73.52,16700.0,40.7271,40.7765,40.4192,40.4192,16700.0
2008-12-19 13:50:00,73.49,73.57,72.87,72.97,36100.0,40.4027,40.4467,40.0618,40.1168,36100.0
2008-12-19 13:55:00,73.01,73.53,73.01,73.37,12000.0,40.1388,40.4247,40.1388,40.3367,12000.0
2008-12-19 14:00:00,73.27,73.96,73.27,73.73,16200.0,40.2818,40.6611,40.2818,40.5346,16200.0
2008-12-19 14:05:00,73.68,73.76,73.27,73.49,13600.0,40.5072,40.5511,40.2818,40.4027,13600.0
2008-12-19 14:10:00,73.49,73.5,72.91,72.99,13500.0,40.4027,40.4082,40.0838,40.1278,13500.0
2008-12-19 14:15:00,73.0,73.55,73.0,73.33,14200.0,40.1333,40.4357,40.1333,40.3147,14200.0
2008-12-19 14:20:00,73.33,73.4,73.01,73.13,19900.0,40.3147,40.3532,40.1388,40.2048,19900.0
2008-12-19 14:25:00,73.12,73.39,73.02,73.26,12900.0,40.1993,40.3477,40.1443,40.2763,12900.0
2008-12-19 14:30:00,73.26,73.75,73.15,73.41,12000.0,40.2763,40.5456,40.2158,40.3587,12000.0
2008-12-19 14:35:00,73.48,73.91,73.42,73.63,16700.0,40.3972,40.6336,40.3642,40.4797,16700.0
2008-12-19 14:40:00,73.7,74.22,73.6,74.12,28100.0,40.5182,40.804,40.4632,40.7491,28100.0
2008-12-19 14:45:00,74.16,74.59,73.95,74.28,29900.0,40.771,41.0075,40.6556,40.837,29900.0
2008-12-19 14:50:00,74.28,74.5,73.68,73.77,19200.0,40.837,40.958,40.5072,40.5566,19200.0
2008-12-19 14:55:00,73.73,74.25,73.68,74.11,30600.0,40.5346,40.8205,40.5072,40.7436,30600.0
2008-12-19 15:00:00,74.13,74.25,73.63,74.24,25100.0,40.7546,40.8205,40.4797,40.815,25100.0
2008-12-19 15:05:00,74.23,74.33,73.93,73.93,21500.0,40.8095,40.8645,40.6446,40.6446,21500.0
2008-12-19 15:10:00,74.03,74.03,73.27,73.51,21300.0,40.6996,40.6996,40.2818,40.4137,21300.0
2008-12-19 15:15:00,73.44,73.53,73.06,73.15,36400.0,40.3752,40.4247,40.1663,40.2158,36400.0
2008-12-19 15:20:00,73.18,73.54,72.74,73.54,35600.0,40.2323,40.4302,39.9904,40.4302,35600.0
2008-12-19 15:25:00,73.54,73.92,73.23,73.72,38700.0,40.4302,40.6391,40.2598,40.5291,38700.0
2008-12-19 15:30:00,73.85,73.95,73.39,73.57,58000.0,40.6006,40.6556,40.3477,40.4467,58000.0
2008-12-19 15:35:00,73.57,73.9,73.36,73.62,51700.0,40.4467,40.6281,40.3312,40.4742,51700.0
2008-12-19 15:40:00,73.54,74.27,73.54,73.92,54700.0,40.4302,40.8315,40.4302,40.6391,54700.0
2008-12-19 15:45:00,73.9,74.19,73.7,74.05,81900.0,40.6281,40.7875,40.5182,40.7106,81900.0
2008-12-19 15:50:00,74.1,74.66,74.04,74.11,129800.0,40.7381,41.0459,40.7051,40.7436,129800.0
2008-12-19 15:55:00,74.07,75.47,73.76,74.98,363900.0,40.7216,41.4912,40.5511,41.2219,363900.0
2008-12-22 09:30:00,75.18,75.18,74.1,74.83,43700.0,41.3318,41.3318,40.7381,41.1394,43700.0
2008-12-22 09:35:00,74.84,75.3,74.52,74.68,26400.0,41.1449,41.3978,40.969,41.0569,26400.0
2008-12-22 09:40:00,74.66,74.86,74.25,74.86,25200.0,41.0459,41.1559,40.8205,41.1559,25200.0
2008-12-22 09:45:00,74.77,75.0,74.13,74.9,16700.0,41.1064,41.2329,40.7546,41.1779,16700.0
2008-12-22 09:50:00,74.99,74.99,74.33,74.33,29100.0,41.2274,41.2274,40.8645,40.8645,29100.0
2008-12-22 09:55:00,74.45,74.72,74.2,74.28,19000.0,40.9305,41.0789,40.793,40.837,19000.0
2008-12-22 10:00:00,74.33,74.4,73.96,74.09,20900.0,40.8645,40.903,40.6611,40.7326,20900.0
2008-12-22 10:05:00,74.12,74.16,73.57,73.83,27900.0,40.7491,40.771,40.4467,40.5896,27900.0
2008-12-22 10:10:00,73.82,73.87,73.28,73.46,23000.0,40.5841,40.6116,40.2872,40.3862,23000.0
2008-12-22 10:15:00,73.46,73.97,73.4,73.88,10800.0,40.3862,40.6666,40.3532,40.6171,10800.0
2008-12-22 10:20:00,73.92,74.12,73.76,73.93,17500.0,40.6391,40.7491,40.5511,40.6446,17500.0
2008-12-22 10:25:00,73.89,73.91,73.58,73.71,13500.0,40.6226,40.6336,40.4522,40.5237,13500.0
2008-12-22 10:30:00,73.76,74.31,73.69,74.31,11700.0,40.5511,40.8535,40.5127,40.8535,11700.0
2008-12-22 10:35:00,74.34,74.63,74.28,74.35,19200.0,40.87,41.0294,40.837,40.8755,19200.0
2008-12-22 10:40:00,74.26,74.39,73.8,74.39,30100.0,40.826,40.8975,40.5731,40.8975,30100.0
2008-12-22 10:45:00,74.3,74.35,73.81,73.86,29300.0,40.848,40.8755,40.5786,40.6061,29300.0
2008-12-22 10:50:00,73.82,73.87,73.54,73.68,33400.0,40.5841,40.6116,40.4302,40.5072,33400.0
2008-12-22 10:55:00,73.68,73.91,73.62,73.85,9700.0,40.5072,40.6336,40.4742,40.6006,9700.0
2008-12-22 11:00:00,73.77,73.94,73.54,73.93,19200.0,40.5566,40.6501,40.4302,40.6446,19200.0
2008-12-22 11:05:00,73.84,74.02,73.77,73.99,11400.0,40.5951,40.6941,40.5566,40.6776,11400.0
2008-12-22 11:10:00,73.94,73.95,73.78,73.78,8800.0,40.6501,40.6556,40.5621,40.5621,8800.0
2008-12-22 11:15:00,73.79,74.32,73.79,74.29,21400.0,40.5676,40.859,40.5676,40.8425,21400.0
2008-12-22 11:20:00,74.25,74.38,73.77,73.94,22700.0,40.8205,40.892,40.5566,40.6501,22700.0
2008-12-22 11:25:00,73.93,74.26,73.88,74.08,16400.0,40.6446,40.826,40.6171,40.7271,16400.0
2008-12-22 11:30:00,74.08,74.09,73.85,74.0,27700.0,40.7271,40.7326,40.6006,40.6831,27700.0
2008-12-22 11:35:00,73.9,74.06,73.8,73.98,23800.0,40.6281,40.7161,40.5731,40.6721,23800.0
2008-12-22 11:40:00,74.0,74.0,73.66,73.86,14200.0,40.6831,40.6831,40.4962,40.6061,14200.0
2008-12-22 11:45:00,73.79,74.16,73.58,74.05,24300.0,40.5676,40.771,40.4522,40.7106,24300.0
2008-12-22 11:50:00,74.05,74.14,73.87,74.03,13300.0,40.7106,40.7601,40.6116,40.6996,13300.0
2008-12-22 11:55:00,74.06,74.18,73.9,73.94,19000.0,40.7161,40.782,40.6281,40.6501,19000.0
2008-12-22 12:00:00,73.98,74.1,73.87,73.94,26400.0,40.6721,40.7381,40.6116,40.6501,26400.0
2008-12-22 12:05:00,73.94,74.17,73.84,73.92,48200.0,40.6501,40.7765,40.5951,40.6391,48200.0
2008-12-22 12:10:00,73.93,74.61,73.89,74.58,28000.0,40.6446,41.0184,40.6226,41.002,28000.0
2008-12-22 12:15:00,74.49,74.58,74.22,74.47,12500.0,40.9525,41.002,40.804,40.9415,12500.0
2008-12-22 12:20:00,74.47,74.47,73.9,73.93,26900.0,40.9415,40.9415,40.6281,40.6446,26900.0
2008-12-22 12:25:00,73.93,74.0,73.78,73.84,27200.0,40.6446,40.6831,40.5621,40.5951,27200.0
2008-12-22 12:30:00,73.86,74.01,73.7,73.77,30700.0,40.6061,40.6886,40.5182,40.5566,30700.0
2008-12-22 12:35:00,73.81,73.91,73.65,73.79,14100.0,40.5786,40.6336,40.4907,40.5676,14100.0
2008-12-22 12:40:00,73.77,74.34,73.77,74.04,14500.0,40.5566,40.87,40.5566,40.7051,14500.0
2008-12-22 12:45:00,74.03,74.28,73.93,74.11,14600.0,40.6996,40.837,40.6446,40.7436,14600.0
2008-12-22 12:50:00,74.11,74.21,74.01,74.17,13200.0,40.7436,40.7985,40.6886,40.7765,13200.0
2008-12-22 12:55:00,74.18,74.27,73.93,74.1,14500.0,40.782,40.8315,40.6446,40.7381,14500.0
2008-12-22 13:00:00,74.07,74.26,73.98,74.13,14400.0,40.7216,40.826,40.6721,40.7546,14400.0
2008-12-22 13:05:00,74.12,74.2,73.76,73.88,18200.0,40.7491,40.793,40.5511,40.6171,18200.0
2008-12-22 13:10:00,73.87,74.09,73.83,73.84,15100.0,40.6116,40.7326,40.5896,40.5951,15100.0
2008-12-22 13:15:00,73.92,74.22,73.86,73.99,39700.0,40.6391,40.804,40.6061,40.6776,39700.0
2008-12-22 13:20:00,73.97,74.19,73.92,74.04,8900.0,40.6666,40.7875,40.6391,40.7051,8900.0
2008-12-22 13:25:00,74.02,74.15,73.83,73.93,9900.0,40.6941,40.7656,40.5896,40.6446,9900.0
2008-12-22 13:30:00,73.96,74.0,73.73,73.78,8000.0,40.6611,40.6831,40.5346,40.5621,8000.0
2008-12-22 13:35:00,73.69,73.78,73.48,73.63,13800.0,40.5127,40.5621,40.3972,40.4797,13800.0
2008-12-22 13:40:00,73.69,73.82,73.54,73.68,14800.0,40.5127,40.5841,40.4302,40.5072,14800.0
2008-12-22 13:45:00,73.68,73.68,72.96,73.06,31100.0,40.5072,40.5072,40.1113,40.1663,31100.0
2008-12-22 13:50:00,73.16,73.54,73.1,73.21,24600.0,40.2213,40.4302,40.1883,40.2488,24600.0
2008-12-22 13:55:00,73.12,73.26,72.72,73.0,31700.0,40.1993,40.2763,39.9794,40.1333,31700.0
2008-12-22 14:00:00,72.88,73.2,72.72,72.92,27600.0,40.0673,40.2433,39.9794,40.0893,27600.0
2008-12-22 14:05:00,72.87,73.28,72.8,72.8,16100.0,40.0618,40.2872,40.0234,40.0234,16100.0
2008-12-22 14:10:00,72.86,73.0,72.41,72.72,22700.0,40.0563,40.1333,39.8089,39.9794,22700.0
2008-12-22 14:15:00,72.75,72.88,72.26,72.59,22000.0,39.9959,40.0673,39.7265,39.9079,22000.0
2008-12-22 14:20:00,72.6,72.68,72.22,72.55,28900.0,39.9134,39.9574,39.7045,39.8859,28900.0
2008-12-22 14:25:00,72.55,72.85,72.11,72.84,37800.0,39.8859,40.0508,39.644,40.0454,37800.0
2008-12-22 14:30:00,72.77,72.77,72.1,72.23,23800.0,40.0069,40.0069,39.6385,39.71,23800.0
2008-12-22 14:35:00,72.27,72.7,72.27,72.4,30800.0,39.732,39.9684,39.732,39.8035,30800.0
2008-12-22 14:40:00,72.41,72.89,72.41,72.52,18300.0,39.8089,40.0728,39.8089,39.8694,18300.0
2008-12-22 14:45:00,72.51,73.48,72.43,73.48,33400.0,39.8639,40.3972,39.8199,40.3972,33400.0
2008-12-22 14:50:00,73.4,73.52,72.86,72.95,22500.0,40.3532,40.4192,40.0563,40.1058,22500.0
2008-12-22 14:55:00,72.91,72.97,72.08,72.31,31500.0,40.0838,40.1168,39.6275,39.754,31500.0
2008-12-22 15:00:00,72.26,72.48,71.75,72.24,49100.0,39.7265,39.8474,39.4461,39.7155,49100.0
2008-12-22 15:05:00,72.22,72.49,71.88,72.24,25600.0,39.7045,39.8529,39.5176,39.7155,25600.0
2008-12-22 15:10:00,72.27,72.3,72.0,72.19,31000.0,39.732,39.7485,39.5835,39.688,31000.0
2008-12-22 15:15:00,72.19,72.83,71.99,72.24,40800.0,39.688,40.0399,39.578,39.7155,40800.0
2008-12-22 15:20:00,72.24,72.45,72.06,72.21,29100.0,39.7155,39.8309,39.6165,39.699,29100.0
2008-12-22 15:25:00,72.2,72.23,71.6,72.03,50900.0,39.6935,39.71,39.3636,39.6,50900.0
2008-12-22 15:30:00,72.08,72.08,71.38,71.38,42600.0,39.6275,39.6275,39.2427,39.2427,42600.0
2008-12-22 15:35:00,71.41,72.46,71.4,71.95,68900.0,39.2592,39.8364,39.2537,39.5561,68900.0
2008-12-22 15:40:00,72.06,72.38,71.61,71.75,103100.0,39.6165,39.7925,39.3691,39.4461,103100.0
2008-12-22 15:45:00,71.75,72.01,71.75,72.01,47600.0,39.4461,39.589,39.4461,39.589,47600.0
2008-12-22 15:50:00,72.01,73.34,71.96,73.0,100600.0,39.589,40.3202,39.5616,40.1333,100600.0
2008-12-22 15:55:00,73.01,75.31,72.76,74.79,282500.0,40.1388,41.4033,40.0014,41.1174,282500.0
2008-12-23 09:30:00,75.19,76.19,74.66,75.12,41900.0,41.3373,41.8871,41.0459,41.2988,41900.0
2008-12-23 09:35:00,75.2,76.0,74.55,74.55,40600.0,41.3428,41.7826,40.9855,40.9855,40600.0
2008-12-23 09:40:00,74.65,74.8,74.37,74.7,42400.0,41.0404,41.1229,40.8865,41.0679,42400.0
2008-12-23 09:45:00,74.58,75.08,74.46,74.7,20700.0,41.002,41.2768,40.936,41.0679,20700.0
2008-12-23 09:50:00,74.7,74.93,74.09,74.78,33800.0,41.0679,41.1944,40.7326,41.1119,33800.0
2008-12-23 09:55:00,74.89,75.47,74.39,75.12,32000.0,41.1724,41.4912,40.8975,41.2988,32000.0
2008-12-23 10:00:00,75.02,75.39,74.39,74.49,28800.0,41.2439,41.4473,40.8975,40.9525,28800.0
2008-12-23 10:05:00,74.36,74.69,74.15,74.54,42600.0,40.881,41.0624,40.7656,40.98,42600.0
2008-12-23 10:10:00,74.55,75.15,74.45,75.14,51200.0,40.9855,41.3153,40.9305,41.3098,51200.0
2008-12-23 10:15:00,75.07,75.07,74.31,74.52,16400.0,41.2713,41.2713,40.8535,40.969,16400.0
2008-12-23 10:20:00,74.52,75.3,74.1,75.29,33100.0,40.969,41.3978,40.7381,41.3923,33100.0
2008-12-23 10:25:00,75.3,75.87,75.05,75.87,25800.0,41.3978,41.7112,41.2603,41.7112,25800.0
2008-12-23 10:30:00,75.83,76.08,75.5,75.99,20400.0,41.6892,41.8266,41.5077,41.7771,20400.0
2008-12-23 10:35:00,76.0,76.06,75.68,75.68,15500.0,41.7826,41.8156,41.6067,41.6067,15500.0
2008-12-23 10:40:00,75.74,75.75,75.43,75.58,23000.0,41.6397,41.6452,41.4693,41.5517,23000.0
2008-12-23 10:45:00,75.59,76.3,75.59,76.29,25800.0,41.5572,41.9476,41.5572,41.9421,25800.0
2008-12-23 10:50:00,76.36,76.37,75.99,76.27,12300.0,41.9805,41.986,41.7771,41.9311,12300.0
2008-12-23 10:55:00,76.18,76.3,75.74,75.74,14500.0,41.8816,41.9476,41.6397,41.6397,14500.0
2008-12-23 11:00:00,75.71,75.95,75.71,75.94,12000.0,41.6232,41.7551,41.6232,41.7496,12000.0
2008-12-23 11:05:00,75.93,75.93,75.43,75.66,12400.0,41.7441,41.7441,41.4693,41.5957,12400.0
2008-12-23 11:10:00,75.57,75.67,75.52,75.64,5500.0,41.5462,41.6012,41.5187,41.5847,5500.0
2008-12-23 11:15:00,75.63,75.63,75.15,75.23,10600.0,41.5792,41.5792,41.3153,41.3593,10600.0
2008-12-23 11:20:00,75.17,75.48,75.13,75.43,7000.0,41.3263,41.4967,41.3043,41.4693,7000.0
2008-12-23 11:25:00,75.36,75.36,75.13,75.17,4300.0,41.4308,41.4308,41.3043,41.3263,4300.0
2008-12-23 11:30:00,75.17,75.25,75.02,75.18,14600.0,41.3263,41.3703,41.2439,41.3318,14600.0
2008-12-23 11:35:00,75.23,75.3,75.08,75.3,6200.0,41.3593,41.3978,41.2768,41.3978,6200.0
2008-12-23 11:40:00,75.3,75.7,75.25,75.7,12100.0,41.3978,41.6177,41.3703,41.6177,12100.0
2008-12-23 11:45:00,75.66,75.89,75.66,75.71,9300.0,41.5957,41.7222,41.5957,41.6232,9300.0
2008-12-23 11:50:00,75.66,75.66,75.37,75.37,3600.0,41.5957,41.5957,41.4363,41.4363,3600.0
2008-12-23 11:55:00,75.42,75.43,74.97,75.08,17100.0,41.4638,41.4693,41.2164,41.2768,17100.0
2008-12-23 12:00:00,75.1,75.25,74.58,74.67,20400.0,41.2878,41.3703,41.002,41.0514,20400.0
2008-12-23 12:05:00,74.61,74.86,74.49,74.61,23900.0,41.0184,41.1559,40.9525,41.0184,23900.0
2008-12-23 12:10:00,74.57,74.69,74.39,74.67,21700.0,40.9965,41.0624,40.8975,41.0514,21700.0
2008-12-23 12:15:00,74.63,74.67,74.38,74.57,9100.0,41.0294,41.0514,40.892,40.9965,9100.0
2008-12-23 12:20:00,74.61,74.61,74.44,74.6,20700.0,41.0184,41.0184,40.925,41.0129,20700.0
2008-12-23 12:25:00,74.59,74.87,74.54,74.82,21300.0,41.0075,41.1614,40.98,41.1339,21300.0
2008-12-23 12:30:00,74.78,74.84,74.6,74.62,17800.0,41.1119,41.1449,41.0129,41.0239,17800.0
2008-12-23 12:35:00,74.64,74.78,74.6,74.62,14500.0,41.0349,41.1119,41.0129,41.0239,14500.0
2008-12-23 12:40:00,74.63,75.04,74.62,74.68,14500.0,41.0294,41.2548,41.0239,41.0569,14500.0
2008-12-23 12:45:00,74.61,74.96,74.6,74.88,23500.0,41.0184,41.2109,41.0129,41.1669,23500.0
2008-12-23 12:50:00,74.88,74.92,74.74,74.79,17800.0,41.1669,41.1889,41.0899,41.1174,17800.0
2008-12-23 12:55:00,74.76,74.89,74.65,74.74,20200.0,41.1009,41.1724,41.0404,41.0899,20200.0
2008-12-23 13:00:00,74.69,74.82,74.28,74.39,17400.0,41.0624,41.1339,40.837,40.8975,17400.0
2008-12-23 13:05:00,74.47,74.81,74.47,74.76,7700.0,40.9415,41.1284,40.9415,41.1009,7700.0
2008-12-23 13:10:00,74.66,74.81,74.35,74.43,35700.0,41.0459,41.1284,40.8755,40.9195,35700.0
2008-12-23 13:15:00,74.43,74.52,74.16,74.18,18400.0,40.9195,40.969,40.771,40.782,18400.0
2008-12-23 13:20:00,74.22,74.34,73.95,74.22,19100.0,40.804,40.87,40.6556,40.804,19100.0
2008-12-23 13:25:00,74.25,74.29,74.03,74.16,11200.0,40.8205,40.8425,40.6996,40.771,11200.0
2008-12-23 13:30:00,74.1,74.22,74.07,74.19,7300.0,40.7381,40.804,40.7216,40.7875,7300.0
2008-12-23 13:35:00,74.25,74.5,74.11,74.18,17400.0,40.8205,40.958,40.7436,40.782,17400.0
2008-12-23 13:40:00,74.21,74.4,74.14,74.22,13600.0,40.7985,40.903,40.7601,40.804,13600.0
2008-12-23 13:45:00,74.21,74.3,74.02,74.22,12100.0,40.7985,40.848,40.6941,40.804,12100.0
2008-12-23 13:50:00,74.27,74.4,74.12,74.24,10600.0,40.8315,40.903,40.7491,40.815,10600.0
2008-12-23 13:55:00,74.16,74.61,74.16,74.46,16900.0,40.771,41.0184,40.771,40.936,16900.0
2008-12-23 14:00:00,74.44,74.58,74.29,74.38,10000.0,40.925,41.002,40.8425,40.892,10000.0
2008-12-23 14:05:00,74.37,74.41,74.19,74.26,25000.0,40.8865,40.9085,40.7875,40.826,25000.0
2008-12-23 14:10:00,74.23,74.53,74.21,74.53,16100.0,40.8095,40.9745,40.7985,40.9745,16100.0
2008-12-23 14:15:00,74.45,74.61,74.26,74.4,28100.0,40.9305,41.0184,40.826,40.903,28100.0
2008-12-23 14:20:00,74.45,74.69,74.27,74.6,20200.0,40.9305,41.0624,40.8315,41.0129,20200.0
2008-12-23 14:25:00,74.56,74.56,74.23,74.35,23900.0,40.991,40.991,40.8095,40.8755,23900.0
2008-12-23 14:30:00,74.4,74.49,73.82,73.94,28500.0,40.903,40.9525,40.5841,40.6501,28500.0
2008-12-23 14:35:00,73.94,74.17,73.88,74.05,25200.0,40.6501,40.7765,40.6171,40.7106,25200.0
2008-12-23 14:40:00,74.01,74.21,73.84,73.96,24100.0,40.6886,40.7985,40.5951,40.6611,24100.0
2008-12-23 14:45:00,73.96,73.96,73.56,73.92,16800.0,40.6611,40.6611,40.4412,40.6391,16800.0
2008-12-23 14:50:00,73.97,74.25,73.8,73.89,27600.0,40.6666,40.8205,40.5731,40.6226,27600.0
2008-12-23 14:55:00,73.85,74.1,73.71,73.8,27000.0,40.6006,40.7381,40.5237,40.5731,27000.0
2008-12-23 15:00:00,73.79,73.98,73.66,73.73,33900.0,40.5676,40.6721,40.4962,40.5346,33900.0
2008-12-23 15:05:00,73.74,73.86,73.6,73.86,24700.0,40.5401,40.6061,40.4632,40.6061,24700.0
2008-12-23 15:10:00,73.86,74.39,73.86,74.1,61600.0,40.6061,40.8975,40.6061,40.7381,61600.0
2008-12-23 15:15:00,74.09,74.18,73.68,73.69,32500.0,40.7326,40.782,40.5072,40.5127,32500.0
2008-12-23 15:20:00,73.69,73.85,73.38,73.78,47000.0,40.5127,40.6006,40.3422,40.5621,47000.0
2008-12-23 15:25:00,73.71,74.06,73.58,73.8,21500.0,40.5237,40.7161,40.4522,40.5731,21500.0
2008-12-23 15:30:00,73.83,74.29,73.83,74.13,35600.0,40.5896,40.8425,40.5896,40.7546,35600.0
2008-12-23 15:35:00,74.1,74.1,73.78,73.88,27900.0,40.7381,40.7381,40.5621,40.6171,27900.0
2008-12-23 15:40:00,73.87,73.95,73.62,73.77,32800.0,40.6116,40.6556,40.4742,40.5566,32800.0
2008-12-23 15:45:00,73.73,74.02,73.69,73.9,47300.0,40.5346,40.6941,40.5127,40.6281,47300.0
2008-12-23 15:50:00,73.89,73.89,73.27,73.29,65400.0,40.6226,40.6226,40.2818,40.2927,65400.0
2008-12-23 15:55:00,73.28,74.01,73.23,73.81,102700.0,40.2872,40.6886,40.2598,40.5786,102700.0
2008-12-24 09:30:00,74.1,74.46,73.11,74.17,11600.0,40.7381,40.936,40.1938,40.7765,11600.0
2008-12-24 09:35:00,74.1,74.7,74.05,74.64,10100.0,40.7381,41.0679,40.7106,41.0349,10100.0
2008-12-24 09:40:00,74.39,74.63,73.9,74.31,10200.0,40.8975,41.0294,40.6281,40.8535,10200.0
2008-12-24 09:45:00,74.38,74.5,73.89,74.04,3900.0,40.892,40.958,40.6226,40.7051,3900.0
2008-12-24 09:50:00,74.02,74.37,73.92,74.19,16300.0,40.6941,40.8865,40.6391,40.7875,16300.0
2008-12-24 09:55:00,74.2,74.33,73.56,73.64,19300.0,40.793,40.8645,40.4412,40.4852,19300.0
2008-12-24 10:00:00,73.64,73.64,73.17,73.34,21800.0,40.4852,40.4852,40.2268,40.3202,21800.0
2008-12-24 10:05:00,73.28,73.62,73.22,73.31,16800.0,40.2872,40.4742,40.2543,40.3037,16800.0
2008-12-24 10:10:00,73.26,73.66,73.23,73.64,9700.0,40.2763,40.4962,40.2598,40.4852,9700.0
2008-12-24 10:15:00,73.65,73.72,73.44,73.72,11300.0,40.4907,40.5291,40.3752,40.5291,11300.0
2008-12-24 10:20:00,73.71,74.14,73.7,74.12,10000.0,40.5237,40.7601,40.5182,40.7491,10000.0
2008-12-24 10:25:00,74.09,74.17,73.79,73.94,9100.0,40.7326,40.7765,40.5676,40.6501,9100.0
2008-12-24 10:30:00,73.93,74.13,73.84,74.07,6800.0,40.6446,40.7546,40.5951,40.7216,6800.0
2008-12-24 10:35:00,74.07,74.15,73.65,73.7,7700.0,40.7216,40.7656,40.4907,40.5182,7700.0
2008-12-24 10:40:00,73.73,74.13,73.65,74.08,5600.0,40.5346,40.7546,40.4907,40.7271,5600.0
2008-12-24 10:45:00,74.06,74.25,74.03,74.25,7600.0,40.7161,40.8205,40.6996,40.8205,7600.0
2008-12-24 10:50:00,74.22,74.29,74.03,74.15,13800.0,40.804,40.8425,40.6996,40.7656,13800.0
2008-12-24 10:55:00,74.15,74.29,74.07,74.07,5700.0,40.7656,40.8425,40.7216,40.7216,5700.0
2008-12-24 11:00:00,74.07,74.24,74.07,74.19,4100.0,40.7216,40.815,40.7216,40.7875,4100.0
2008-12-24 11:05:00,74.22,74.37,74.1,74.29,11300.0,40.804,40.8865,40.7381,40.8425,11300.0
2008-12-24 11:10:00,74.29,74.29,73.99,74.0,8000.0,40.8425,40.8425,40.6776,40.6831,8000.0
2008-12-24 11:15:00,74.07,74.07,73.82,73.86,7000.0,40.7216,40.7216,40.5841,40.6061,7000.0
2008-12-24 11:20:00,73.86,74.17,73.86,74.03,4100.0,40.6061,40.7765,40.6061,40.6996,4100.0
2008-12-24 11:25:00,74.03,74.03,73.82,73.94,6000.0,40.6996,40.6996,40.5841,40.6501,6000.0
2008-12-24 11:30:00,73.92,73.95,73.82,73.89,6400.0,40.6391,40.6556,40.5841,40.6226,6400.0
2008-12-24 11:35:00,73.94,74.09,73.84,74.09,5700.0,40.6501,40.7326,40.5951,40.7326,5700.0
2008-12-24 11:40:00,74.09,74.15,73.91,73.92,5200.0,40.7326,40.7656,40.6336,40.6391,5200.0
2008-12-24 11:45:00,73.91,74.04,73.86,73.93,7300.0,40.6336,40.7051,40.6061,40.6446,7300.0
2008-12-24 11:50:00,73.93,74.23,73.9,74.04,6100.0,40.6446,40.8095,40.6281,40.7051,6100.0
2008-12-24 11:55:00,73.98,73.98,73.79,73.79,13300.0,40.6721,40.6721,40.5676,40.5676,13300.0
2008-12-24 12:00:00,73.79,73.85,73.7,73.7,21000.0,40.5676,40.6006,40.5182,40.5182,21000.0
2008-12-24 12:05:00,73.72,73.75,73.64,73.69,6000.0,40.5291,40.5456,40.4852,40.5127,6000.0
2008-12-24 12:10:00,73.65,73.77,73.58,73.73,9500.0,40.4907,40.5566,40.4522,40.5346,9500.0
2008-12-24 12:15:00,73.73,73.94,73.67,73.79,22400.0,40.5346,40.6501,40.5017,40.5676,22400.0
2008-12-24 12:20:00,73.86,73.86,73.62,73.62,7400.0,40.6061,40.6061,40.4742,40.4742,7400.0
2008-12-24 12:25:00,73.62,73.84,73.58,73.66,12500.0,40.4742,40.5951,40.4522,40.4962,12500.0
2008-12-24 12:30:00,73.64,73.72,73.48,73.5,8900.0,40.4852,40.5291,40.3972,40.4082,8900.0
2008-12-24 12:35:00,73.5,73.56,73.34,73.4,27400.0,40.4082,40.4412,40.3202,40.3532,27400.0
2008-12-24 12:40:00,73.4,73.45,73.09,73.1,19400.0,40.3532,40.3807,40.1828,40.1883,19400.0
2008-12-24 12:45:00,73.07,73.29,73.07,73.27,25200.0,40.1718,40.2927,40.1718,40.2818,25200.0
2008-12-24 12:50:00,73.27,73.53,73.21,73.41,15400.0,40.2818,40.4247,40.2488,40.3587,15400.0
2008-12-24 12:55:00,73.41,73.78,73.31,73.63,70100.0,40.3587,40.5621,40.3037,40.4797,70100.0
2008-12-26 09:30:00,73.34,74.21,73.34,73.71,8000.0,40.3202,40.7985,40.3202,40.5237,8000.0
2008-12-26 09:35:00,73.89,74.08,73.68,73.88,8400.0,40.6226,40.7271,40.5072,40.6171,8400.0
2008-12-26 09:40:00,74.01,74.2,73.49,73.88,10900.0,40.6886,40.793,40.4027,40.6171,10900.0
2008-12-26 09:45:00,73.89,73.89,73.49,73.56,3600.0,40.6226,40.6226,40.4027,40.4412,3600.0
2008-12-26 09:50:00,73.58,73.64,73.09,73.09,8400.0,40.4522,40.4852,40.1828,40.1828,8400.0
2008-12-26 09:55:00,72.95,73.24,72.83,73.24,6200.0,40.1058,40.2653,40.0399,40.2653,6200.0
2008-12-26 10:00:00,73.28,73.46,73.28,73.41,4900.0,40.2872,40.3862,40.2872,40.3587,4900.0
2008-12-26 10:05:00,73.41,73.42,73.22,73.33,4400.0,40.3587,40.3642,40.2543,40.3147,4400.0
2008-12-26 10:10:00,73.37,73.37,72.96,72.96,7700.0,40.3367,40.3367,40.1113,40.1113,7700.0
2008-12-26 10:15:00,73.0,73.13,72.93,73.13,3500.0,40.1333,40.2048,40.0948,40.2048,3500.0
2008-12-26 10:20:00,73.13,73.36,73.09,73.2,3900.0,40.2048,40.3312,40.1828,40.2433,3900.0
2008-12-26 10:25:00,73.18,73.23,73.09,73.17,3000.0,40.2323,40.2598,40.1828,40.2268,3000.0
2008-12-26 10:30:00,73.17,73.23,73.16,73.21,8800.0,40.2268,40.2598,40.2213,40.2488,8800.0
2008-12-26 10:35:00,73.2,73.2,72.95,73.07,6400.0,40.2433,40.2433,40.1058,40.1718,6400.0
2008-12-26 10:40:00,73.11,73.18,73.01,73.01,4400.0,40.1938,40.2323,40.1388,40.1388,4400.0
2008-12-26 10:45:00,73.03,73.15,73.0,73.0,3300.0,40.1498,40.2158,40.1333,40.1333,3300.0
2008-12-26 10:50:00,73.08,73.08,72.89,73.0,4700.0,40.1773,40.1773,40.0728,40.1333,4700.0
2008-12-26 10:55:00,73.0,73.09,72.89,72.92,6600.0,40.1333,40.1828,40.0728,40.0893,6600.0
2008-12-26 11:00:00,72.94,73.04,72.88,73.01,6400.0,40.1003,40.1553,40.0673,40.1388,6400.0
2008-12-26 11:05:00,73.04,73.32,73.03,73.29,10600.0,40.1553,40.3092,40.1498,40.2927,10600.0
2008-12-26 11:10:00,73.33,73.33,73.14,73.26,4400.0,40.3147,40.3147,40.2103,40.2763,4400.0
2008-12-26 11:15:00,73.28,73.28,73.15,73.22,4800.0,40.2872,40.2872,40.2158,40.2543,4800.0
2008-12-26 11:20:00,73.21,73.31,73.17,73.22,7900.0,40.2488,40.3037,40.2268,40.2543,7900.0
2008-12-26 11:25:00,73.18,73.29,73.17,73.24,7200.0,40.2323,40.2927,40.2268,40.2653,7200.0
2008-12-26 11:30:00,73.25,73.35,73.23,73.35,16900.0,40.2708,40.3257,40.2598,40.3257,16900.0
2008-12-26 11:35:00,73.35,73.41,73.32,73.37,6400.0,40.3257,40.3587,40.3092,40.3367,6400.0
2008-12-26 11:40:00,73.32,73.32,73.14,73.15,2500.0,40.3092,40.3092,40.2103,40.2158,2500.0
2008-12-26 11:45:00,73.12,73.21,73.12,73.21,3000.0,40.1993,40.2488,40.1993,40.2488,3000.0
2008-12-26 11:50:00,73.24,73.29,73.16,73.16,5000.0,40.2653,40.2927,40.2213,40.2213,5000.0
2008-12-26 11:55:00,73.26,73.26,73.14,73.21,2900.0,40.2763,40.2763,40.2103,40.2488,2900.0
2008-12-26 12:00:00,73.21,73.3,73.19,73.27,3300.0,40.2488,40.2982,40.2378,40.2818,3300.0
2008-12-26 12:05:00,73.29,73.4,73.26,73.4,3600.0,40.2927,40.3532,40.2763,40.3532,3600.0
2008-12-26 12:10:00,73.38,73.4,73.31,73.37,2600.0,40.3422,40.3532,40.3037,40.3367,2600.0
2008-12-26 12:15:00,73.42,73.5,73.36,73.36,4600.0,40.3642,40.4082,40.3312,40.3312,4600.0
2008-12-26 12:20:00,73.4,73.43,73.31,73.31,4000.0,40.3532,40.3697,40.3037,40.3037,4000.0
2008-12-26 12:25:00,73.36,73.4,73.26,73.28,6600.0,40.3312,40.3532,40.2763,40.2872,6600.0
2008-12-26 12:30:00,73.31,73.4,73.31,73.4,3600.0,40.3037,40.3532,40.3037,40.3532,3600.0
2008-12-26 12:35:00,73.4,73.43,73.24,73.24,5000.0,40.3532,40.3697,40.2653,40.2653,5000.0
2008-12-26 12:40:00,73.24,73.28,73.16,73.21,1800.0,40.2653,40.2872,40.2213,40.2488,1800.0
2008-12-26 12:45:00,73.22,73.22,72.95,73.0,10700.0,40.2543,40.2543,40.1058,40.1333,10700.0
2008-12-26 12:50:00,73.0,73.18,72.91,73.13,9700.0,40.1333,40.2323,40.0838,40.2048,9700.0
2008-12-26 12:55:00,73.13,73.18,73.04,73.17,3200.0,40.2048,40.2323,40.1553,40.2268,3200.0
2008-12-26 13:00:00,73.17,73.21,73.08,73.13,2100.0,40.2268,40.2488,40.1773,40.2048,2100.0
2008-12-26 13:05:00,73.13,73.17,72.98,73.17,20100.0,40.2048,40.2268,40.1223,40.2268,20100.0
2008-12-26 13:10:00,73.17,73.21,73.06,73.08,5600.0,40.2268,40.2488,40.1663,40.1773,5600.0
2008-12-26 13:15:00,73.07,73.07,72.97,72.97,3000.0,40.1718,40.1718,40.1168,40.1168,3000.0
2008-12-26 13:20:00,72.97,72.97,72.8,72.84,3100.0,40.1168,40.1168,40.0234,40.0454,3100.0
2008-12-26 13:25:00,72.85,72.86,72.77,72.86,2800.0,40.0508,40.0563,40.0069,40.0563,2800.0
2008-12-26 13:30:00,72.9,73.23,72.9,73.07,4400.0,40.0783,40.2598,40.0783,40.1718,4400.0
2008-12-26 13:35:00,73.07,73.12,73.0,73.0,4500.0,40.1718,40.1993,40.1333,40.1333,4500.0
2008-12-26 13:40:00,73.0,73.0,72.81,72.86,2500.0,40.1333,40.1333,40.0289,40.0563,2500.0
2008-12-26 13:45:00,72.86,72.92,72.76,72.89,3200.0,40.0563,40.0893,40.0014,40.0728,3200.0
2008-12-26 13:50:00,72.92,73.15,72.86,73.14,7900.0,40.0893,40.2158,40.0563,40.2103,7900.0
2008-12-26 13:55:00,73.14,73.14,72.95,72.95,3300.0,40.2103,40.2103,40.1058,40.1058,3300.0
2008-12-26 14:00:00,73.02,73.02,72.87,72.92,3700.0,40.1443,40.1443,40.0618,40.0893,3700.0
2008-12-26 14:05:00,72.92,73.02,72.88,73.02,4100.0,40.0893,40.1443,40.0673,40.1443,4100.0
2008-12-26 14:10:00,73.02,73.28,73.01,73.26,5600.0,40.1443,40.2872,40.1388,40.2763,5600.0
2008-12-26 14:15:00,73.28,73.37,73.25,73.37,3200.0,40.2872,40.3367,40.2708,40.3367,3200.0
2008-12-26 14:20:00,73.37,73.87,73.37,73.87,10100.0,40.3367,40.6116,40.3367,40.6116,10100.0
2008-12-26 14:25:00,73.84,73.84,73.63,73.63,1800.0,40.5951,40.5951,40.4797,40.4797,1800.0
2008-12-26 14:30:00,73.63,73.75,73.62,73.7,4200.0,40.4797,40.5456,40.4742,40.5182,4200.0
2008-12-26 14:35:00,73.7,73.73,73.6,73.66,3400.0,40.5182,40.5346,40.4632,40.4962,3400.0
2008-12-26 14:40:00,73.66,73.85,73.66,73.78,4000.0,40.4962,40.6006,40.4962,40.5621,4000.0
2008-12-26 14:45:00,73.78,73.86,73.66,73.77,3300.0,40.5621,40.6061,40.4962,40.5566,3300.0
2008-12-26 14:50:00,73.77,73.78,73.64,73.64,2700.0,40.5566,40.5621,40.4852,40.4852,2700.0
2008-12-26 14:55:00,73.69,73.82,73.68,73.8,6000.0,40.5127,40.5841,40.5072,40.5731,6000.0
2008-12-26 15:00:00,73.82,73.82,73.59,73.74,8500.0,40.5841,40.5841,40.4577,40.5401,8500.0
2008-12-26 15:05:00,73.74,73.87,73.72,73.87,4500.0,40.5401,40.6116,40.5291,40.6116,4500.0
2008-12-26 15:10:00,73.87,74.28,73.79,74.22,8000.0,40.6116,40.837,40.5676,40.804,8000.0
2008-12-26 15:15:00,74.26,74.51,74.26,74.37,11100.0,40.826,40.9635,40.826,40.8865,11100.0
2008-12-26 15:20:00,74.4,74.42,74.28,74.37,4900.0,40.903,40.914,40.837,40.8865,4900.0
2008-12-26 15:25:00,74.37,74.78,74.28,74.61,10700.0,40.8865,41.1119,40.837,41.0184,10700.0
2008-12-26 15:30:00,74.67,74.67,74.22,74.27,12200.0,41.0514,41.0514,40.804,40.8315,12200.0
2008-12-26 15:35:00,74.26,74.37,74.17,74.36,7000.0,40.826,40.8865,40.7765,40.881,7000.0
2008-12-26 15:40:00,74.36,74.42,74.16,74.3,10400.0,40.881,40.914,40.771,40.848,10400.0
2008-12-26 15:45:00,74.3,74.3,74.09,74.22,10600.0,40.848,40.848,40.7326,40.804,10600.0
2008-12-26 15:50:00,74.22,74.31,74.02,74.14,39200.0,40.804,40.8535,40.6941,40.7601,39200.0
2008-12-26 15:55:00,74.21,75.08,74.18,74.94,88300.0,40.7985,41.2768,40.782,41.1999,88300.0
2008-12-29 09:30:00,75.0,75.0,73.01,73.01,25800.0,41.2329,41.2329,40.1388,40.1388,25800.0
2008-12-29 09:35:00,73.01,73.16,72.6,73.16,12300.0,40.1388,40.2213,39.9134,40.2213,12300.0
2008-12-29 09:40:00,73.03,73.42,72.74,73.38,11500.0,40.1498,40.3642,39.9904,40.3422,11500.0
2008-12-29 09:45:00,73.3,73.3,73.07,73.2,12400.0,40.2982,40.2982,40.1718,40.2433,12400.0
2008-12-29 09:50:00,73.18,73.3,72.84,72.96,64300.0,40.2323,40.2982,40.0454,40.1113,64300.0
2008-12-29 09:55:00,72.97,73.02,72.57,72.69,12800.0,40.1168,40.1443,39.8969,39.9629,12800.0
2008-12-29 10:00:00,72.65,72.68,72.29,72.32,15900.0,39.9409,39.9574,39.743,39.7595,15900.0
2008-12-29 10:05:00,72.26,72.32,71.53,71.65,24200.0,39.7265,39.7595,39.3251,39.3911,24200.0
2008-12-29 10:10:00,71.62,71.9,71.43,71.89,15100.0,39.3746,39.5286,39.2702,39.5231,15100.0
2008-12-29 10:15:00,71.89,71.89,71.19,71.43,9000.0,39.5231,39.5231,39.1382,39.2702,9000.0
2008-12-29 10:20:00,71.34,71.92,71.27,71.92,18500.0,39.2207,39.5396,39.1822,39.5396,18500.0
2008-12-29 10:25:00,71.93,72.24,71.91,72.21,8700.0,39.5451,39.7155,39.5341,39.699,8700.0
2008-12-29 10:30:00,72.2,72.2,71.9,72.02,13500.0,39.6935,39.6935,39.5286,39.5945,13500.0
2008-12-29 10:35:00,72.02,72.14,71.89,72.14,16900.0,39.5945,39.6605,39.5231,39.6605,16900.0
2008-12-29 10:40:00,72.06,72.14,71.57,71.59,6600.0,39.6165,39.6605,39.3471,39.3581,6600.0
2008-12-29 10:45:00,71.6,71.92,71.51,71.82,9700.0,39.3636,39.5396,39.3142,39.4846,9700.0
2008-12-29 10:50:00,71.91,72.15,71.81,72.15,15100.0,39.5341,39.666,39.4791,39.666,15100.0
2008-12-29 10:55:00,72.14,72.33,72.06,72.12,17600.0,39.6605,39.765,39.6165,39.6495,17600.0
2008-12-29 11:00:00,72.04,72.06,71.94,72.01,6800.0,39.6055,39.6165,39.5506,39.589,6800.0
2008-12-29 11:05:00,72.03,72.17,71.8,71.81,8100.0,39.6,39.677,39.4736,39.4791,8100.0
2008-12-29 11:10:00,71.81,71.9,71.69,71.77,4800.0,39.4791,39.5286,39.4131,39.4571,4800.0
2008-12-29 11:15:00,71.76,71.98,71.72,71.95,5300.0,39.4516,39.5725,39.4296,39.5561,5300.0
2008-12-29 11:20:00,71.98,72.18,71.94,71.97,9300.0,39.5725,39.6825,39.5506,39.567,9300.0
2008-12-29 11:25:00,71.97,72.07,71.74,72.04,24500.0,39.567,39.622,39.4406,39.6055,24500.0
2008-12-29 11:30:00,72.0,72.32,71.99,72.31,16200.0,39.5835,39.7595,39.578,39.754,16200.0
2008-12-29 11:35:00,72.31,72.5,72.31,72.36,6800.0,39.754,39.8584,39.754,39.7815,6800.0
2008-12-29 11:40:00,72.41,72.41,72.08,72.2,4800.0,39.8089,39.8089,39.6275,39.6935,4800.0
2008-12-29 11:45:00,72.19,72.19,72.11,72.12,2000.0,39.688,39.688,39.644,39.6495,2000.0
2008-12-29 11:50:00,72.18,72.38,72.14,72.3,7500.0,39.6825,39.7925,39.6605,39.7485,7500.0
2008-12-29 11:55:00,72.2,72.32,72.12,72.32,7300.0,39.6935,39.7595,39.6495,39.7595,7300.0
2008-12-29 12:00:00,72.27,72.6,72.27,72.48,16900.0,39.732,39.9134,39.732,39.8474,16900.0
2008-12-29 12:05:00,72.51,72.56,72.36,72.42,8100.0,39.8639,39.8914,39.7815,39.8144,8100.0
2008-12-29 12:10:00,72.49,72.49,72.33,72.37,2800.0,39.8529,39.8529,39.765,39.787,2800.0
2008-12-29 12:15:00,72.33,72.35,72.29,72.32,3500.0,39.765,39.776,39.743,39.7595,3500.0
2008-12-29 12:20:00,72.31,72.35,72.26,72.27,11400.0,39.754,39.776,39.7265,39.732,11400.0
2008-12-29 12:25:00,72.3,72.34,71.88,71.99,14800.0,39.7485,39.7705,39.5176,39.578,14800.0
2008-12-29 12:30:00,71.97,72.05,71.78,71.93,23800.0,39.567,39.611,39.4626,39.5451,23800.0
2008-12-29 12:35:00,71.91,71.91,71.79,71.79,4400.0,39.5341,39.5341,39.4681,39.4681,4400.0
2008-12-29 12:40:00,71.87,71.87,71.52,71.67,17100.0,39.5121,39.5121,39.3197,39.4021,17100.0
2008-12-29 12:45:00,71.65,71.74,71.54,71.66,17200.0,39.3911,39.4406,39.3306,39.3966,17200.0
2008-12-29 12:50:00,71.66,71.89,71.53,71.84,10100.0,39.3966,39.5231,39.3251,39.4956,10100.0
2008-12-29 12:55:00,71.84,71.88,71.42,71.42,15100.0,39.4956,39.5176,39.2647,39.2647,15100.0
2008-12-29 13:00:00,71.52,71.61,71.36,71.61,8200.0,39.3197,39.3691,39.2317,39.3691,8200.0
2008-12-29 13:05:00,71.62,71.71,71.5,71.63,3000.0,39.3746,39.4241,39.3087,39.3801,3000.0
2008-12-29 13:10:00,71.7,71.85,71.59,71.59,11900.0,39.4186,39.5011,39.3581,39.3581,11900.0
2008-12-29 13:15:00,71.59,71.62,71.45,71.56,7300.0,39.3581,39.3746,39.2812,39.3416,7300.0
2008-12-29 13:20:00,71.56,71.58,71.36,71.46,6700.0,39.3416,39.3526,39.2317,39.2867,6700.0
2008-12-29 13:25:00,71.47,71.52,71.21,71.26,5700.0,39.2922,39.3197,39.1492,39.1767,5700.0
2008-12-29 13:30:00,71.21,71.57,71.14,71.57,11500.0,39.1492,39.3471,39.1107,39.3471,11500.0
2008-12-29 13:35:00,71.54,71.73,71.36,71.73,14500.0,39.3306,39.4351,39.2317,39.4351,14500.0
2008-12-29 13:40:00,71.65,71.87,71.65,71.75,9600.0,39.3911,39.5121,39.3911,39.4461,9600.0
2008-12-29 13:45:00,71.75,71.75,71.32,71.55,15200.0,39.4461,39.4461,39.2097,39.3361,15200.0
2008-12-29 13:50:00,71.51,71.59,71.36,71.54,6500.0,39.3142,39.3581,39.2317,39.3306,6500.0
2008-12-29 13:55:00,71.49,71.83,71.49,71.72,7900.0,39.3032,39.4901,39.3032,39.4296,7900.0
2008-12-29 14:00:00,71.64,71.71,71.14,71.15,16600.0,39.3856,39.4241,39.1107,39.1162,16600.0
2008-12-29 14:05:00,71.13,71.15,70.91,71.08,13700.0,39.1052,39.1162,38.9843,39.0778,13700.0
2008-12-29 14:10:00,70.98,71.12,70.71,70.73,8300.0,39.0228,39.0997,38.8743,38.8853,8300.0
2008-12-29 14:15:00,70.72,71.05,70.63,71.04,8500.0,38.8798,39.0613,38.8304,39.0558,8500.0
2008-12-29 14:20:00,71.1,71.42,71.0,71.04,16200.0,39.0887,39.2647,39.0338,39.0558,16200.0
2008-12-29 14:25:00,70.99,71.08,70.73,70.76,21800.0,39.0283,39.0778,38.8853,38.9018,21800.0
2008-12-29 14:30:00,70.77,70.84,70.6,70.6,15200.0,38.9073,38.9458,38.8139,38.8139,15200.0
2008-12-29 14:35:00,70.65,70.73,70.5,70.57,15000.0,38.8414,38.8853,38.7589,38.7974,15000.0
2008-12-29 14:40:00,70.57,70.63,70.5,70.51,6600.0,38.7974,38.8304,38.7589,38.7644,6600.0
2008-12-29 14:45:00,70.51,70.58,70.25,70.43,19100.0,38.7644,38.8029,38.6214,38.7204,19100.0
2008-12-29 14:50:00,70.43,70.92,70.41,70.88,24600.0,38.7204,38.9898,38.7094,38.9678,24600.0
2008-12-29 14:55:00,70.92,71.78,70.84,71.42,30900.0,38.9898,39.4626,38.9458,39.2647,30900.0
2008-12-29 15:00:00,71.44,72.19,71.44,72.09,28000.0,39.2757,39.688,39.2757,39.633,28000.0
2008-12-29 15:05:00,72.02,73.05,72.02,72.58,36000.0,39.5945,40.1608,39.5945,39.9024,36000.0
2008-12-29 15:10:00,72.5,72.5,71.81,72.18,21600.0,39.8584,39.8584,39.4791,39.6825,21600.0
2008-12-29 15:15:00,72.26,72.31,71.44,71.89,23700.0,39.7265,39.754,39.2757,39.5231,23700.0
2008-12-29 15:20:00,71.82,72.36,71.81,72.12,21500.0,39.4846,39.7815,39.4791,39.6495,21500.0
2008-12-29 15:25:00,72.2,72.31,71.84,71.84,18600.0,39.6935,39.754,39.4956,39.4956,18600.0
2008-12-29 15:30:00,71.94,72.41,71.67,72.06,28300.0,39.5506,39.8089,39.4021,39.6165,28300.0
2008-12-29 15:35:00,71.99,72.09,71.41,71.61,35800.0,39.578,39.633,39.2592,39.3691,35800.0
2008-12-29 15:40:00,71.53,72.0,71.39,71.93,49200.0,39.3251,39.5835,39.2482,39.5451,49200.0
2008-12-29 15:45:00,71.96,72.31,71.84,71.97,49300.0,39.5616,39.754,39.4956,39.567,49300.0
2008-12-29 15:50:00,71.98,72.25,71.9,71.98,88500.0,39.5725,39.721,39.5286,39.5725,88500.0
2008-12-29 15:55:00,71.98,72.13,71.61,71.76,216400.0,39.5725,39.655,39.3691,39.4516,216400.0
2008-12-30 09:30:00,71.98,73.36,71.03,73.36,21900.0,39.5725,40.3312,39.0503,40.3312,21900.0
2008-12-30 09:35:00,73.14,73.57,73.09,73.24,21100.0,40.2103,40.4467,40.1828,40.2653,21100.0
2008-12-30 09:40:00,73.27,73.83,73.23,73.51,23800.0,40.2818,40.5896,40.2598,40.4137,23800.0
2008-12-30 09:45:00,73.56,73.61,73.2,73.32,19900.0,40.4412,40.4687,40.2433,40.3092,19900.0
2008-12-30 09:50:00,73.32,73.34,72.99,73.15,10200.0,40.3092,40.3202,40.1278,40.2158,10200.0
2008-12-30 09:55:00,73.21,73.21,72.68,72.85,17200.0,40.2488,40.2488,39.9574,40.0508,17200.0
2008-12-30 10:00:00,72.75,72.89,72.04,72.89,30400.0,39.9959,40.0728,39.6055,40.0728,30400.0
2008-12-30 10:05:00,72.85,72.86,72.51,72.84,7800.0,40.0508,40.0563,39.8639,40.0454,7800.0
2008-12-30 10:10:00,72.83,73.26,72.83,73.26,13100.0,40.0399,40.2763,40.0399,40.2763,13100.0
2008-12-30 10:15:00,73.24,73.71,73.21,73.34,17000.0,40.2653,40.5237,40.2488,40.3202,17000.0
2008-12-30 10:20:00,73.46,73.67,73.34,73.53,48700.0,40.3862,40.5017,40.3202,40.4247,48700.0
2008-12-30 10:25:00,73.56,73.57,73.29,73.38,15400.0,40.4412,40.4467,40.2927,40.3422,15400.0
2008-12-30 10:30:00,73.41,73.73,73.41,73.41,7800.0,40.3587,40.5346,40.3587,40.3587,7800.0
2008-12-30 10:35:00,73.46,73.55,73.13,73.16,57100.0,40.3862,40.4357,40.2048,40.2213,57100.0
2008-12-30 10:40:00,73.2,73.34,73.13,73.14,5300.0,40.2433,40.3202,40.2048,40.2103,5300.0
2008-12-30 10:45:00,73.11,73.36,73.02,73.19,9500.0,40.1938,40.3312,40.1443,40.2378,9500.0
2008-12-30 10:50:00,73.19,73.31,73.07,73.26,10900.0,40.2378,40.3037,40.1718,40.2763,10900.0
2008-12-30 10:55:00,73.26,73.26,72.72,72.74,6700.0,40.2763,40.2763,39.9794,39.9904,6700.0
2008-12-30 11:00:00,72.8,73.24,72.8,73.2,10100.0,40.0234,40.2653,40.0234,40.2433,10100.0
2008-12-30 11:05:00,73.22,73.32,73.06,73.06,7500.0,40.2543,40.3092,40.1663,40.1663,7500.0
2008-12-30 11:10:00,73.05,73.13,72.85,73.08,22200.0,40.1608,40.2048,40.0508,40.1773,22200.0
2008-12-30 11:15:00,73.13,73.31,73.03,73.31,6000.0,40.2048,40.3037,40.1498,40.3037,6000.0
2008-12-30 11:20:00,73.28,73.76,73.26,73.75,10300.0,40.2872,40.5511,40.2763,40.5456,10300.0
2008-12-30 11:25:00,73.76,73.79,73.5,73.7,14800.0,40.5511,40.5676,40.4082,40.5182,14800.0
2008-12-30 11:30:00,73.78,73.81,73.63,73.71,9900.0,40.5621,40.5786,40.4797,40.5237,9900.0
2008-12-30 11:35:00,73.64,73.69,73.5,73.57,6600.0,40.4852,40.5127,40.4082,40.4467,6600.0
2008-12-30 11:40:00,73.54,73.93,73.54,73.81,18700.0,40.4302,40.6446,40.4302,40.5786,18700.0
2008-12-30 11:45:00,73.82,73.83,73.65,73.76,5500.0,40.5841,40.5896,40.4907,40.5511,5500.0
2008-12-30 11:50:00,73.67,73.71,73.57,73.66,7700.0,40.5017,40.5237,40.4467,40.4962,7700.0
2008-12-30 11:55:00,73.66,73.69,73.52,73.6,5200.0,40.4962,40.5127,40.4192,40.4632,5200.0
2008-12-30 12:00:00,73.55,73.62,73.49,73.53,15500.0,40.4357,40.4742,40.4027,40.4247,15500.0
2008-12-30 12:05:00,73.53,73.57,73.3,73.36,7900.0,40.4247,40.4467,40.2982,40.3312,7900.0
2008-12-30 12:10:00,73.27,73.3,73.03,73.08,17100.0,40.2818,40.2982,40.1498,40.1773,17100.0
2008-12-30 12:15:00,73.06,73.32,73.06,73.29,8800.0,40.1663,40.3092,40.1663,40.2927,8800.0
2008-12-30 12:20:00,73.26,73.32,73.13,73.13,34900.0,40.2763,40.3092,40.2048,40.2048,34900.0
2008-12-30 12:25:00,73.08,73.13,72.83,73.07,14700.0,40.1773,40.2048,40.0399,40.1718,14700.0
2008-12-30 12:30:00,73.12,73.2,72.89,73.03,34100.0,40.1993,40.2433,40.0728,40.1498,34100.0
2008-12-30 12:35:00,73.05,73.12,72.75,72.77,44500.0,40.1608,40.1993,39.9959,40.0069,44500.0
2008-12-30 12:40:00,72.74,73.02,72.57,72.86,13000.0,39.9904,40.1443,39.8969,40.0563,13000.0
2008-12-30 12:45:00,72.93,73.09,72.71,72.9,26600.0,40.0948,40.1828,39.9739,40.0783,26600.0
2008-12-30 12:50:00,72.91,73.08,72.81,73.08,32500.0,40.0838,40.1773,40.0289,40.1773,32500.0
2008-12-30 12:55:00,73.08,73.09,72.79,73.01,10800.0,40.1773,40.1828,40.0179,40.1388,10800.0
2008-12-30 13:00:00,73.04,73.09,72.95,72.95,3300.0,40.1553,40.1828,40.1058,40.1058,3300.0
2008-12-30 13:05:00,72.95,73.22,72.9,73.22,29000.0,40.1058,40.2543,40.0783,40.2543,29000.0
2008-12-30 13:10:00,73.18,73.25,72.96,73.04,8700.0,40.2323,40.2708,40.1113,40.1553,8700.0
2008-12-30 13:15:00,73.04,73.12,72.83,73.11,9500.0,40.1553,40.1993,40.0399,40.1938,9500.0
2008-12-30 13:20:00,73.04,73.05,72.77,72.8,5800.0,40.1553,40.1608,40.0069,40.0234,5800.0
2008-12-30 13:25:00,72.8,72.88,72.71,72.78,9400.0,40.0234,40.0673,39.9739,40.0124,9400.0
2008-12-30 13:30:00,72.73,72.78,72.6,72.62,3800.0,39.9849,40.0124,39.9134,39.9244,3800.0
2008-12-30 13:35:00,72.63,72.63,72.52,72.58,6500.0,39.9299,39.9299,39.8694,39.9024,6500.0
2008-12-30 13:40:00,72.6,72.71,72.48,72.62,3400.0,39.9134,39.9739,39.8474,39.9244,3400.0
2008-12-30 13:45:00,72.73,72.84,72.67,72.83,8900.0,39.9849,40.0454,39.9519,40.0399,8900.0
2008-12-30 13:50:00,72.92,73.0,72.78,72.98,8700.0,40.0893,40.1333,40.0124,40.1223,8700.0
2008-12-30 13:55:00,72.92,72.99,72.68,72.82,8100.0,40.0893,40.1278,39.9574,40.0344,8100.0
2008-12-30 14:00:00,72.74,72.86,72.61,72.77,16700.0,39.9904,40.0563,39.9189,40.0069,16700.0
2008-12-30 14:05:00,72.77,72.84,72.69,72.78,19300.0,40.0069,40.0454,39.9629,40.0124,19300.0
2008-12-30 14:10:00,72.81,72.85,72.52,72.66,9300.0,40.0289,40.0508,39.8694,39.9464,9300.0
2008-12-30 14:15:00,72.74,72.85,72.67,72.68,6400.0,39.9904,40.0508,39.9519,39.9574,6400.0
2008-12-30 14:20:00,72.7,72.86,72.7,72.74,10200.0,39.9684,40.0563,39.9684,39.9904,10200.0
2008-12-30 14:25:00,72.75,72.96,72.72,72.96,12400.0,39.9959,40.1113,39.9794,40.1113,12400.0
2008-12-30 14:30:00,72.96,73.03,72.85,72.92,8100.0,40.1113,40.1498,40.0508,40.0893,8100.0
2008-12-30 14:35:00,72.97,73.12,72.87,72.87,11800.0,40.1168,40.1993,40.0618,40.0618,11800.0
2008-12-30 14:40:00,72.87,73.02,72.76,72.95,7800.0,40.0618,40.1443,40.0014,40.1058,7800.0
2008-12-30 14:45:00,73.0,73.03,72.78,72.94,6800.0,40.1333,40.1498,40.0124,40.1003,6800.0
2008-12-30 14:50:00,72.95,73.13,72.89,72.95,6400.0,40.1058,40.2048,40.0728,40.1058,6400.0
2008-12-30 14:55:00,72.98,73.13,72.87,72.93,8200.0,40.1223,40.2048,40.0618,40.0948,8200.0
2008-12-30 15:00:00,73.01,73.09,72.85,72.96,12700.0,40.1388,40.1828,40.0508,40.1113,12700.0
2008-12-30 15:05:00,72.97,73.05,72.85,72.88,8300.0,40.1168,40.1608,40.0508,40.0673,8300.0
2008-12-30 15:10:00,72.89,72.99,72.87,72.92,7900.0,40.0728,40.1278,40.0618,40.0893,7900.0
2008-12-30 15:15:00,72.94,73.16,72.94,73.07,9400.0,40.1003,40.2213,40.1003,40.1718,9400.0
2008-12-30 15:20:00,73.08,73.16,73.04,73.09,9300.0,40.1773,40.2213,40.1553,40.1828,9300.0
2008-12-30 15:25:00,73.09,73.36,73.09,73.28,15700.0,40.1828,40.3312,40.1828,40.2872,15700.0
2008-12-30 15:30:00,73.26,73.41,73.23,73.39,13000.0,40.2763,40.3587,40.2598,40.3477,13000.0
2008-12-30 15:35:00,73.38,73.48,73.24,73.38,21700.0,40.3422,40.3972,40.2653,40.3422,21700.0
2008-12-30 15:40:00,73.4,73.93,73.35,73.92,62200.0,40.3532,40.6446,40.3257,40.6391,62200.0
2008-12-30 15:45:00,73.91,73.98,73.52,73.58,39700.0,40.6336,40.6721,40.4192,40.4522,39700.0
2008-12-30 15:50:00,73.65,74.41,73.65,74.31,86900.0,40.4907,40.9085,40.4907,40.8535,86900.0
2008-12-30 15:55:00,74.33,75.43,74.3,75.13,304400.0,40.8645,41.4693,40.848,41.3043,304400.0
2008-12-31 09:30:00,74.95,75.47,74.95,75.47,15600.0,41.2054,41.4912,41.2054,41.4912,15600.0
2008-12-31 09:35:00,75.42,75.7,75.17,75.24,12800.0,41.4638,41.6177,41.3263,41.3648,12800.0
2008-12-31 09:40:00,75.26,76.11,75.26,76.07,20800.0,41.3758,41.8431,41.3758,41.8211,20800.0
2008-12-31 09:45:00,76.04,76.24,75.71,75.71,26600.0,41.8046,41.9146,41.6232,41.6232,26600.0
2008-12-31 09:50:00,75.71,75.8,75.19,75.25,22300.0,41.6232,41.6727,41.3373,41.3703,22300.0
2008-12-31 09:55:00,75.24,75.58,75.23,75.4,19700.0,41.3648,41.5517,41.3593,41.4528,19700.0
2008-12-31 10:00:00,75.4,75.81,75.4,75.75,29500.0,41.4528,41.6782,41.4528,41.6452,29500.0
2008-12-31 10:05:00,75.77,75.85,75.49,75.76,23900.0,41.6562,41.7002,41.5022,41.6507,23900.0
2008-12-31 10:10:00,75.82,75.91,75.6,75.62,19600.0,41.6837,41.7331,41.5627,41.5737,19600.0
2008-12-31 10:15:00,75.62,75.99,75.44,75.95,20200.0,41.5737,41.7771,41.4748,41.7551,20200.0
2008-12-31 10:20:00,75.96,75.96,75.61,75.88,12200.0,41.7606,41.7606,41.5682,41.7167,12200.0
2008-12-31 10:25:00,75.89,75.9,75.75,75.85,16800.0,41.7222,41.7277,41.6452,41.7002,16800.0
2008-12-31 10:30:00,75.83,75.99,75.73,75.96,23500.0,41.6892,41.7771,41.6342,41.7606,23500.0
2008-12-31 10:35:00,75.9,75.97,75.71,75.73,22600.0,41.7277,41.7661,41.6232,41.6342,22600.0
2008-12-31 10:40:00,75.76,75.82,75.7,75.77,18700.0,41.6507,41.6837,41.6177,41.6562,18700.0
2008-12-31 10:45:00,75.77,76.04,75.74,75.96,44600.0,41.6562,41.8046,41.6397,41.7606,44600.0
2008-12-31 10:50:00,75.92,75.97,75.84,75.96,14800.0,41.7386,41.7661,41.6947,41.7606,14800.0
2008-12-31 10:55:00,75.92,75.96,75.79,75.94,17700.0,41.7386,41.7606,41.6672,41.7496,17700.0
2008-12-31 11:00:00,75.93,75.99,75.86,75.91,33400.0,41.7441,41.7771,41.7057,41.7331,33400.0
2008-12-31 11:05:00,75.91,76.23,75.88,76.07,37200.0,41.7331,41.9091,41.7167,41.8211,37200.0
2008-12-31 11:10:00,76.06,76.12,76.0,76.02,7300.0,41.8156,41.8486,41.7826,41.7936,7300.0
2008-12-31 11:15:00,76.02,76.26,76.02,76.26,11600.0,41.7936,41.9256,41.7936,41.9256,11600.0
2008-12-31 11:20:00,76.28,76.63,76.26,76.63,21500.0,41.9366,42.129,41.9256,42.129,21500.0
2008-12-31 11:25:00,76.7,77.1,76.6,77.07,26400.0,42.1675,42.3874,42.1125,42.3709,26400.0
2008-12-31 11:30:00,77.01,77.24,76.96,76.96,17100.0,42.3379,42.4643,42.3104,42.3104,17100.0
2008-12-31 11:35:00,76.98,77.02,76.7,76.7,9500.0,42.3214,42.3434,42.1675,42.1675,9500.0
2008-12-31 11:40:00,76.7,76.79,76.58,76.6,11500.0,42.1675,42.2169,42.1015,42.1125,11500.0
2008-12-31 11:45:00,76.6,76.94,76.46,76.74,27000.0,42.1125,42.2994,42.0355,42.1895,27000.0
2008-12-31 11:50:00,76.73,76.88,76.56,76.82,11500.0,42.184,42.2664,42.0905,42.2334,11500.0
2008-12-31 11:55:00,76.87,77.16,76.75,77.14,21800.0,42.2609,42.4204,42.195,42.4094,21800.0
2008-12-31 12:00:00,77.11,77.38,76.99,77.12,11900.0,42.3929,42.5413,42.3269,42.3984,11900.0
2008-12-31 12:05:00,77.07,77.22,76.99,77.21,11900.0,42.3709,42.4533,42.3269,42.4479,11900.0
2008-12-31 12:10:00,77.21,77.32,77.08,77.25,8700.0,42.4479,42.5083,42.3764,42.4698,8700.0
2008-12-31 12:15:00,77.18,77.23,76.82,76.95,13400.0,42.4314,42.4588,42.2334,42.3049,13400.0
2008-12-31 12:20:00,76.96,77.07,76.88,77.0,12600.0,42.3104,42.3709,42.2664,42.3324,12600.0
2008-12-31 12:25:00,77.07,77.11,76.9,76.9,6500.0,42.3709,42.3929,42.2774,42.2774,6500.0
2008-12-31 12:30:00,76.96,77.04,76.86,76.96,12600.0,42.3104,42.3544,42.2554,42.3104,12600.0
2008-12-31 12:35:00,76.92,77.1,76.82,77.1,12100.0,42.2884,42.3874,42.2334,42.3874,12100.0
2008-12-31 12:40:00,77.1,77.16,76.84,76.92,13300.0,42.3874,42.4204,42.2444,42.2884,13300.0
2008-12-31 12:45:00,76.91,77.31,76.9,77.24,16100.0,42.2829,42.5028,42.2774,42.4643,16100.0
2008-12-31 12:50:00,77.22,77.35,77.1,77.2,17700.0,42.4533,42.5248,42.3874,42.4424,17700.0
2008-12-31 12:55:00,77.21,77.21,77.07,77.14,6700.0,42.4479,42.4479,42.3709,42.4094,6700.0
2008-12-31 13:00:00,77.19,77.35,77.18,77.31,7500.0,42.4369,42.5248,42.4314,42.5028,7500.0
2008-12-31 13:05:00,77.32,77.47,77.22,77.33,15900.0,42.5083,42.5908,42.4533,42.5138,15900.0
2008-12-31 13:10:00,77.31,77.31,76.83,77.09,14700.0,42.5028,42.5028,42.2389,42.3819,14700.0
2008-12-31 13:15:00,77.08,77.14,76.92,76.95,8100.0,42.3764,42.4094,42.2884,42.3049,8100.0
2008-12-31 13:20:00,76.96,77.03,76.67,76.68,8900.0,42.3104,42.3489,42.151,42.1565,8900.0
2008-12-31 13:25:00,76.67,76.81,76.52,76.8,12500.0,42.151,42.2279,42.0685,42.2224,12500.0
2008-12-31 13:30:00,76.78,77.22,76.78,77.2,11100.0,42.2114,42.4533,42.2114,42.4424,11100.0
2008-12-31 13:35:00,77.18,77.65,77.18,77.6,18800.0,42.4314,42.6898,42.4314,42.6623,18800.0
2008-12-31 13:40:00,77.62,77.8,77.58,77.77,12500.0,42.6733,42.7722,42.6513,42.7557,12500.0
2008-12-31 13:45:00,77.74,77.74,77.43,77.43,8000.0,42.7392,42.7392,42.5688,42.5688,8000.0
2008-12-31 13:50:00,77.4,77.52,77.37,77.43,9500.0,42.5523,42.6183,42.5358,42.5688,9500.0
2008-12-31 13:55:00,77.42,77.81,77.31,77.74,20400.0,42.5633,42.7777,42.5028,42.7392,20400.0
2008-12-31 14:00:00,77.73,78.06,77.71,77.79,23900.0,42.7337,42.9152,42.7227,42.7667,23900.0
2008-12-31 14:05:00,77.82,78.02,77.62,77.8,20600.0,42.7832,42.8932,42.6733,42.7722,20600.0
2008-12-31 14:10:00,77.87,77.89,77.69,77.7,11700.0,42.8107,42.8217,42.7117,42.7172,11700.0
2008-12-31 14:15:00,77.68,77.84,77.6,77.75,13900.0,42.7062,42.7942,42.6623,42.7447,13900.0
2008-12-31 14:20:00,77.75,78.01,77.72,77.94,10700.0,42.7447,42.8877,42.7282,42.8492,10700.0
2008-12-31 14:25:00,77.95,78.11,77.89,78.11,13300.0,42.8547,42.9426,42.8217,42.9426,13300.0
2008-12-31 14:30:00,78.05,78.39,78.05,78.31,15700.0,42.9097,43.0966,42.9097,43.0526,15700.0
2008-12-31 14:35:00,78.36,78.46,78.02,78.34,44400.0,43.0801,43.1351,42.8932,43.0691,44400.0
2008-12-31 14:40:00,78.25,78.56,78.24,78.43,29600.0,43.0196,43.19,43.0141,43.1186,29600.0
2008-12-31 14:45:00,78.48,78.77,78.18,78.36,39100.0,43.1461,43.3055,42.9811,43.0801,39100.0
2008-12-31 14:50:00,78.43,78.45,78.17,78.3,34000.0,43.1186,43.1296,42.9756,43.0471,34000.0
2008-12-31 14:55:00,78.24,78.57,78.24,78.56,11100.0,43.0141,43.1955,43.0141,43.19,11100.0
2008-12-31 15:00:00,78.57,78.93,78.57,78.87,28100.0,43.1955,43.3935,43.1955,43.3605,28100.0
2008-12-31 15:05:00,78.92,78.92,78.24,78.28,27600.0,43.388,43.388,43.0141,43.0361,27600.0
2008-12-31 15:10:00,78.24,78.52,78.01,78.17,29500.0,43.0141,43.1681,42.8877,42.9756,29500.0
2008-12-31 15:15:00,78.17,78.72,78.17,78.72,21300.0,42.9756,43.278,42.9756,43.278,21300.0
2008-12-31 15:20:00,78.75,79.11,78.59,78.97,38200.0,43.2945,43.4924,43.2065,43.4154,38200.0
2008-12-31 15:25:00,78.97,79.33,78.9,79.3,35400.0,43.4154,43.6134,43.377,43.5969,35400.0
2008-12-31 15:30:00,79.32,79.35,79.1,79.3,53000.0,43.6079,43.6244,43.4869,43.5969,53000.0
2008-12-31 15:35:00,79.3,79.36,79.08,79.25,64200.0,43.5969,43.6299,43.4759,43.5694,64200.0
2008-12-31 15:40:00,79.22,79.52,79.02,79.47,89100.0,43.5529,43.7178,43.4429,43.6903,89100.0
2008-12-31 15:45:00,79.47,79.51,78.04,78.69,111000.0,43.6903,43.7123,42.9042,43.2615,111000.0
2008-12-31 15:50:00,78.71,79.31,78.57,79.31,140600.0,43.2725,43.6024,43.1955,43.6024,140600.0
2008-12-31 15:55:00,79.31,79.91,79.28,79.62,300300.0,43.6024,43.9322,43.5859,43.7728,300300.0
2009-01-02 09:30:00,79.5,79.88,77.86,78.36,29400.0,43.7068,43.9157,42.8052,43.0801,29400.0
2009-01-02 09:35:00,78.57,78.57,77.73,77.83,26900.0,43.1955,43.1955,42.7337,42.7887,26900.0
2009-01-02 09:40:00,77.92,78.29,77.66,77.75,18800.0,42.8382,43.0416,42.6952,42.7447,18800.0
2009-01-02 09:45:00,77.66,79.5,77.47,77.53,21500.0,42.6952,43.7068,42.5908,42.6238,21500.0
2009-01-02 09:50:00,77.6,77.63,76.6,76.81,25000.0,42.6623,42.6788,42.1125,42.2279,25000.0
2009-01-02 09:55:00,76.9,77.22,76.63,76.64,29300.0,42.2774,42.4533,42.129,42.1345,29300.0
2009-01-02 10:00:00,76.59,77.12,76.45,76.81,49900.0,42.107,42.3984,42.03,42.2279,49900.0
2009-01-02 10:05:00,76.79,77.26,76.73,77.25,28400.0,42.2169,42.4753,42.184,42.4698,28400.0
2009-01-02 10:10:00,77.29,78.1,77.16,77.77,50100.0,42.4918,42.9371,42.4204,42.7557,50100.0
2009-01-02 10:15:00,77.79,78.17,77.54,78.05,19700.0,42.7667,42.9756,42.6293,42.9097,19700.0
2009-01-02 10:20:00,77.99,78.44,77.73,77.93,20100.0,42.8767,43.1241,42.7337,42.8437,20100.0
2009-01-02 10:25:00,77.89,78.42,77.79,78.28,17200.0,42.8217,43.1131,42.7667,43.0361,17200.0
2009-01-02 10:30:00,78.25,78.49,78.11,78.49,10500.0,43.0196,43.1516,42.9426,43.1516,10500.0
2009-01-02 10:35:00,78.45,78.93,78.44,78.93,21000.0,43.1296,43.3935,43.1241,43.3935,21000.0
2009-01-02 10:40:00,78.92,79.0,78.32,78.32,12500.0,43.388,43.4319,43.0581,43.0581,12500.0
2009-01-02 10:45:00,78.39,78.42,78.26,78.34,7200.0,43.0966,43.1131,43.0251,43.0691,7200.0
2009-01-02 10:50:00,78.31,78.87,78.27,78.87,7900.0,43.0526,43.3605,43.0306,43.3605,7900.0
2009-01-02 10:55:00,79.02,79.2,78.89,79.19,14900.0,43.4429,43.5419,43.3715,43.5364,14900.0
2009-01-02 11:00:00,79.18,79.5,78.99,79.5,12300.0,43.5309,43.7068,43.4264,43.7068,12300.0
2009-01-02 11:05:00,79.42,79.43,79.16,79.35,10500.0,43.6628,43.6683,43.5199,43.6244,10500.0
2009-01-02 11:10:00,79.37,79.42,79.14,79.33,44900.0,43.6354,43.6628,43.5089,43.6134,44900.0
2009-01-02 11:15:00,79.34,79.35,78.66,78.69,26900.0,43.6189,43.6244,43.245,43.2615,26900.0
2009-01-02 11:20:00,78.69,78.83,78.58,78.68,7700.0,43.2615,43.3385,43.201,43.256,7700.0
2009-01-02 11:25:00,78.63,79.05,78.6,78.88,9700.0,43.2285,43.4594,43.212,43.366,9700.0
2009-01-02 11:30:00,78.92,78.96,78.68,78.81,11900.0,43.388,43.41,43.256,43.3275,11900.0
2009-01-02 11:35:00,78.89,78.96,78.45,78.45,30800.0,43.3715,43.41,43.1296,43.1296,30800.0
2009-01-02 11:40:00,78.39,78.44,78.07,78.07,16400.0,43.0966,43.1241,42.9207,42.9207,16400.0
2009-01-02 11:45:00,78.24,78.26,77.76,77.76,19000.0,43.0141,43.0251,42.7502,42.7502,19000.0
2009-01-02 11:50:00,77.76,77.88,77.6,77.6,5900.0,42.7502,42.8162,42.6623,42.6623,5900.0
2009-01-02 11:55:00,77.6,77.78,77.51,77.61,11100.0,42.6623,42.7612,42.6128,42.6678,11100.0
2009-01-02 12:00:00,77.55,77.63,77.39,77.56,8400.0,42.6348,42.6788,42.5468,42.6403,8400.0
2009-01-02 12:05:00,77.56,77.61,77.47,77.47,4200.0,42.6403,42.6678,42.5908,42.5908,4200.0
2009-01-02 12:10:00,77.58,77.68,77.44,77.58,14900.0,42.6513,42.7062,42.5743,42.6513,14900.0
2009-01-02 12:15:00,77.57,77.62,77.24,77.32,18800.0,42.6458,42.6733,42.4643,42.5083,18800.0
2009-01-02 12:20:00,77.33,77.4,77.18,77.25,7200.0,42.5138,42.5523,42.4314,42.4698,7200.0
2009-01-02 12:25:00,77.33,77.36,77.13,77.2,26600.0,42.5138,42.5303,42.4039,42.4424,26600.0
2009-01-02 12:30:00,77.33,77.64,77.32,77.52,6600.0,42.5138,42.6843,42.5083,42.6183,6600.0
2009-01-02 12:35:00,77.53,77.96,77.53,77.86,6400.0,42.6238,42.8602,42.6238,42.8052,6400.0
2009-01-02 12:40:00,77.87,78.13,77.48,77.48,21000.0,42.8107,42.9536,42.5963,42.5963,21000.0
2009-01-02 12:45:00,77.51,77.65,77.39,77.65,9800.0,42.6128,42.6898,42.5468,42.6898,9800.0
2009-01-02 12:50:00,77.57,77.65,77.31,77.53,21300.0,42.6458,42.6898,42.5028,42.6238,21300.0
2009-01-02 12:55:00,77.5,77.58,77.29,77.38,7500.0,42.6073,42.6513,42.4918,42.5413,7500.0
2009-01-02 13:00:00,77.42,77.48,77.31,77.36,3900.0,42.5633,42.5963,42.5028,42.5303,3900.0
2009-01-02 13:05:00,77.36,77.62,77.19,77.58,7400.0,42.5303,42.6733,42.4369,42.6513,7400.0
2009-01-02 13:10:00,77.5,77.83,77.44,77.5,6400.0,42.6073,42.7887,42.5743,42.6073,6400.0
2009-01-02 13:15:00,77.57,77.57,77.41,77.53,2700.0,42.6458,42.6458,42.5578,42.6238,2700.0
2009-01-02 13:20:00,77.56,77.56,77.34,77.44,8300.0,42.6403,42.6403,42.5193,42.5743,8300.0
2009-01-02 13:25:00,77.43,77.75,77.36,77.67,21700.0,42.5688,42.7447,42.5303,42.7007,21700.0
2009-01-02 13:30:00,77.71,77.75,77.47,77.72,9600.0,42.7227,42.7447,42.5908,42.7282,9600.0
2009-01-02 13:35:00,77.64,78.09,77.64,77.71,10300.0,42.6843,42.9317,42.6843,42.7227,10300.0
2009-01-02 13:40:00,77.71,77.93,77.57,77.73,9900.0,42.7227,42.8437,42.6458,42.7337,9900.0
2009-01-02 13:45:00,77.66,77.9,77.64,77.75,7400.0,42.6952,42.8272,42.6843,42.7447,7400.0
2009-01-02 13:50:00,77.82,77.88,77.6,77.68,8500.0,42.7832,42.8162,42.6623,42.7062,8500.0
2009-01-02 13:55:00,77.65,77.65,77.25,77.53,14200.0,42.6898,42.6898,42.4698,42.6238,14200.0
2009-01-02 14:00:00,77.56,77.61,77.21,77.51,12600.0,42.6403,42.6678,42.4479,42.6128,12600.0
2009-01-02 14:05:00,77.52,77.64,77.31,77.58,15700.0,42.6183,42.6843,42.5028,42.6513,15700.0
2009-01-02 14:10:00,77.56,77.65,77.26,77.44,21600.0,42.6403,42.6898,42.4753,42.5743,21600.0
2009-01-02 14:15:00,77.43,77.53,77.23,77.28,17200.0,42.5688,42.6238,42.4588,42.4863,17200.0
2009-01-02 14:20:00,77.32,77.41,77.19,77.2,17200.0,42.5083,42.5578,42.4369,42.4424,17200.0
2009-01-02 14:25:00,77.26,77.3,76.89,76.93,12900.0,42.4753,42.4973,42.2719,42.2939,12900.0
2009-01-02 14:30:00,76.94,77.28,76.86,76.86,26400.0,42.2994,42.4863,42.2554,42.2554,26400.0
2009-01-02 14:35:00,76.84,77.16,76.65,76.83,21000.0,42.2444,42.4204,42.14,42.2389,21000.0
2009-01-02 14:40:00,76.85,77.02,76.85,76.87,19100.0,42.2499,42.3434,42.2499,42.2609,19100.0
2009-01-02 14:45:00,76.92,77.04,76.79,76.82,12100.0,42.2884,42.3544,42.2169,42.2334,12100.0
2009-01-02 14:50:00,76.8,76.95,76.71,76.71,13500.0,42.2224,42.3049,42.173,42.173,13500.0
2009-01-02 14:55:00,76.71,76.71,76.4,76.58,15200.0,42.173,42.173,42.0025,42.1015,15200.0
2009-01-02 15:00:00,76.63,77.24,76.56,76.9,38300.0,42.129,42.4643,42.0905,42.2774,38300.0
2009-01-02 15:05:00,76.91,77.08,76.72,76.95,19600.0,42.2829,42.3764,42.1785,42.3049,19600.0
2009-01-02 15:10:00,77.04,77.11,76.76,76.97,14700.0,42.3544,42.3929,42.2005,42.3159,14700.0
2009-01-02 15:15:00,77.02,77.21,76.86,76.9,16400.0,42.3434,42.4479,42.2554,42.2774,16400.0
2009-01-02 15:20:00,76.86,76.92,76.57,76.73,26600.0,42.2554,42.2884,42.096,42.184,26600.0
2009-01-02 15:25:00,76.72,77.02,76.62,76.97,15000.0,42.1785,42.3434,42.1235,42.3159,15000.0
2009-01-02 15:30:00,77.0,77.08,76.87,76.96,46200.0,42.3324,42.3764,42.2609,42.3104,46200.0
2009-01-02 15:35:00,76.99,77.23,76.95,77.18,20300.0,42.3269,42.4588,42.3049,42.4314,20300.0
2009-01-02 15:40:00,77.23,77.3,76.88,77.1,36200.0,42.4588,42.4973,42.2664,42.3874,36200.0
2009-01-02 15:45:00,77.14,77.3,76.93,77.14,32400.0,42.4094,42.4973,42.2939,42.4094,32400.0
2009-01-02 15:50:00,77.13,77.25,76.67,76.81,50100.0,42.4039,42.4698,42.151,42.2279,50100.0
2009-01-02 15:55:00,76.75,76.95,75.53,75.66,238400.0,42.195,42.3049,41.5242,41.5957,238400.0
2009-01-05 09:30:00,74.9,75.6,74.58,74.82,29100.0,41.1779,41.5627,41.002,41.1339,29100.0
2009-01-05 09:35:00,74.88,75.21,74.33,74.57,34600.0,41.1669,41.3483,40.8645,40.9965,34600.0
2009-01-05 09:40:00,74.5,74.62,74.08,74.14,24300.0,40.958,41.0239,40.7271,40.7601,24300.0
2009-01-05 09:45:00,74.14,74.34,74.03,74.26,18400.0,40.7601,40.87,40.6996,40.826,18400.0
2009-01-05 09:50:00,74.25,74.25,73.56,73.84,19600.0,40.8205,40.8205,40.4412,40.5951,19600.0
2009-01-05 09:55:00,73.93,74.34,73.83,74.3,14000.0,40.6446,40.87,40.5896,40.848,14000.0
2009-01-05 10:00:00,74.31,74.77,74.3,74.62,24900.0,40.8535,41.1064,40.848,41.0239,24900.0
2009-01-05 10:05:00,74.55,74.77,73.98,74.7,16400.0,40.9855,41.1064,40.6721,41.0679,16400.0
2009-01-05 10:10:00,74.7,75.07,74.45,75.07,38400.0,41.0679,41.2713,40.9305,41.2713,38400.0
2009-01-05 10:15:00,75.08,75.3,74.68,74.73,34000.0,41.2768,41.3978,41.0569,41.0844,34000.0
2009-01-05 10:20:00,74.82,74.97,74.49,74.69,21300.0,41.1339,41.2164,40.9525,41.0624,21300.0
2009-01-05 10:25:00,74.77,75.0,74.54,75.0,15600.0,41.1064,41.2329,40.98,41.2329,15600.0
2009-01-05 10:30:00,74.94,75.26,74.71,75.06,20400.0,41.1999,41.3758,41.0734,41.2658,20400.0
2009-01-05 10:35:00,75.1,75.51,75.06,75.43,20200.0,41.2878,41.5132,41.2658,41.4693,20200.0
2009-01-05 10:40:00,75.43,75.66,75.32,75.44,23600.0,41.4693,41.5957,41.4088,41.4748,23600.0
2009-01-05 10:45:00,75.45,75.68,75.36,75.5,24800.0,41.4803,41.6067,41.4308,41.5077,24800.0
2009-01-05 10:50:00,75.5,75.77,75.14,75.14,36500.0,41.5077,41.6562,41.3098,41.3098,36500.0
2009-01-05 10:55:00,75.14,75.32,74.98,75.0,31800.0,41.3098,41.4088,41.2219,41.2329,31800.0
2009-01-05 11:00:00,74.96,75.04,74.43,74.44,36100.0,41.2109,41.2548,40.9195,40.925,36100.0
2009-01-05 11:05:00,74.42,74.54,74.28,74.5,16000.0,40.914,40.98,40.837,40.958,16000.0
2009-01-05 11:10:00,74.56,74.8,74.39,74.65,27700.0,40.991,41.1229,40.8975,41.0404,27700.0
2009-01-05 11:15:00,74.65,75.03,74.65,74.79,20500.0,41.0404,41.2493,41.0404,41.1174,20500.0
2009-01-05 11:20:00,74.78,74.8,74.47,74.78,33500.0,41.1119,41.1229,40.9415,41.1119,33500.0
2009-01-05 11:25:00,74.73,74.84,74.47,74.5,10900.0,41.0844,41.1449,40.9415,40.958,10900.0
2009-01-05 11:30:00,74.52,74.72,74.26,74.59,52600.0,40.969,41.0789,40.826,41.0075,52600.0
2009-01-05 11:35:00,74.63,74.98,74.55,74.89,53000.0,41.0294,41.2219,40.9855,41.1724,53000.0
2009-01-05 11:40:00,74.84,75.02,74.68,74.83,14900.0,41.1449,41.2439,41.0569,41.1394,14900.0
2009-01-05 11:45:00,74.82,74.89,74.64,74.71,12900.0,41.1339,41.1724,41.0349,41.0734,12900.0
2009-01-05 11:50:00,74.7,74.72,74.3,74.3,31400.0,41.0679,41.0789,40.848,40.848,31400.0
2009-01-05 11:55:00,74.33,74.4,74.02,74.02,35300.0,40.8645,40.903,40.6941,40.6941,35300.0
2009-01-05 12:00:00,74.01,74.01,73.78,73.9,27000.0,40.6886,40.6886,40.5621,40.6281,27000.0
2009-01-05 12:05:00,73.89,73.92,73.7,73.77,74800.0,40.6226,40.6391,40.5182,40.5566,74800.0
2009-01-05 12:10:00,73.77,74.02,73.72,73.87,75800.0,40.5566,40.6941,40.5291,40.6116,75800.0
2009-01-05 12:15:00,73.85,74.26,73.85,74.02,31100.0,40.6006,40.826,40.6006,40.6941,31100.0
2009-01-05 12:20:00,74.02,74.07,73.76,73.82,27500.0,40.6941,40.7216,40.5511,40.5841,27500.0
2009-01-05 12:25:00,73.88,73.98,73.78,73.86,24500.0,40.6171,40.6721,40.5621,40.6061,24500.0
2009-01-05 12:30:00,73.79,74.03,73.77,73.88,14400.0,40.5676,40.6996,40.5566,40.6171,14400.0
2009-01-05 12:35:00,73.84,74.07,73.75,73.99,17100.0,40.5951,40.7216,40.5456,40.6776,17100.0
2009-01-05 12:40:00,73.95,73.97,73.79,73.89,14900.0,40.6556,40.6666,40.5676,40.6226,14900.0
2009-01-05 12:45:00,73.89,74.19,73.87,74.01,15600.0,40.6226,40.7875,40.6116,40.6886,15600.0
2009-01-05 12:50:00,73.98,74.01,73.77,73.85,12700.0,40.6721,40.6886,40.5566,40.6006,12700.0
2009-01-05 12:55:00,73.87,73.92,73.61,73.86,22700.0,40.6116,40.6391,40.4687,40.6061,22700.0
2009-01-05 13:00:00,73.86,73.94,73.59,73.6,30300.0,40.6061,40.6501,40.4577,40.4632,30300.0
2009-01-05 13:05:00,73.61,73.64,73.26,73.31,46200.0,40.4687,40.4852,40.2763,40.3037,46200.0
2009-01-05 13:10:00,73.3,73.43,73.17,73.33,14300.0,40.2982,40.3697,40.2268,40.3147,14300.0
2009-01-05 13:15:00,73.33,73.33,73.08,73.24,22300.0,40.3147,40.3147,40.1773,40.2653,22300.0
2009-01-05 13:20:00,73.24,73.54,73.2,73.33,19600.0,40.2653,40.4302,40.2433,40.3147,19600.0
2009-01-05 13:25:00,73.33,73.34,72.94,73.15,34200.0,40.3147,40.3202,40.1003,40.2158,34200.0
2009-01-05 13:30:00,73.14,73.35,73.14,73.32,17600.0,40.2103,40.3257,40.2103,40.3092,17600.0
2009-01-05 13:35:00,73.29,73.29,72.78,72.94,40900.0,40.2927,40.2927,40.0124,40.1003,40900.0
2009-01-05 13:40:00,72.91,73.17,72.87,73.03,21200.0,40.0838,40.2268,40.0618,40.1498,21200.0
2009-01-05 13:45:00,73.13,73.28,72.91,73.01,19100.0,40.2048,40.2872,40.0838,40.1388,19100.0
2009-01-05 13:50:00,72.97,73.36,72.89,73.34,23700.0,40.1168,40.3312,40.0728,40.3202,23700.0
2009-01-05 13:55:00,73.33,73.55,73.2,73.31,16700.0,40.3147,40.4357,40.2433,40.3037,16700.0
2009-01-05 14:00:00,73.31,73.59,73.31,73.59,15500.0,40.3037,40.4577,40.3037,40.4577,15500.0
2009-01-05 14:05:00,73.63,73.76,73.46,73.55,35600.0,40.4797,40.5511,40.3862,40.4357,35600.0
2009-01-05 14:10:00,73.52,73.7,73.36,73.42,16500.0,40.4192,40.5182,40.3312,40.3642,16500.0
2009-01-05 14:15:00,73.35,73.43,72.94,73.12,40700.0,40.3257,40.3697,40.1003,40.1993,40700.0
2009-01-05 14:20:00,73.12,73.2,72.74,72.94,32300.0,40.1993,40.2433,39.9904,40.1003,32300.0
2009-01-05 14:25:00,72.96,73.08,72.6,72.66,39900.0,40.1113,40.1773,39.9134,39.9464,39900.0
2009-01-05 14:30:00,72.64,72.85,72.53,72.81,71900.0,39.9354,40.0508,39.8749,40.0289,71900.0
2009-01-05 14:35:00,72.75,73.01,72.65,72.91,19000.0,39.9959,40.1388,39.9409,40.0838,19000.0
2009-01-05 14:40:00,72.91,73.23,72.85,72.85,21800.0,40.0838,40.2598,40.0508,40.0508,21800.0
2009-01-05 14:45:00,72.78,72.97,72.59,72.89,38600.0,40.0124,40.1168,39.9079,40.0728,38600.0
2009-01-05 14:50:00,72.83,72.93,72.52,72.61,26900.0,40.0399,40.0948,39.8694,39.9189,26900.0
2009-01-05 14:55:00,72.64,73.04,72.57,72.83,25900.0,39.9354,40.1553,39.8969,40.0399,25900.0
2009-01-05 15:00:00,72.82,72.89,72.58,72.69,16600.0,40.0344,40.0728,39.9024,39.9629,16600.0
2009-01-05 15:05:00,72.67,72.93,72.53,72.62,21200.0,39.9519,40.0948,39.8749,39.9244,21200.0
2009-01-05 15:10:00,72.55,72.68,72.5,72.51,37800.0,39.8859,39.9574,39.8584,39.8639,37800.0
2009-01-05 15:15:00,72.51,72.76,72.31,72.54,64600.0,39.8639,40.0014,39.754,39.8804,64600.0
2009-01-05 15:20:00,72.48,72.59,72.01,72.24,36500.0,39.8474,39.9079,39.589,39.7155,36500.0
2009-01-05 15:25:00,72.28,72.41,71.93,72.05,35700.0,39.7375,39.8089,39.5451,39.611,35700.0
2009-01-05 15:30:00,72.03,72.51,71.86,72.28,49500.0,39.6,39.8639,39.5066,39.7375,49500.0
2009-01-05 15:35:00,72.26,72.59,72.17,72.48,56200.0,39.7265,39.9079,39.677,39.8474,56200.0
2009-01-05 15:40:00,72.46,72.83,72.4,72.6,89600.0,39.8364,40.0399,39.8035,39.9134,89600.0
2009-01-05 15:45:00,72.54,72.66,72.06,72.19,66600.0,39.8804,39.9464,39.6165,39.688,66600.0
2009-01-05 15:50:00,72.19,72.34,72.06,72.2,98900.0,39.688,39.7705,39.6165,39.6935,98900.0
2009-01-05 15:55:00,72.18,72.23,71.7,72.06,288400.0,39.6825,39.71,39.4186,39.6165,288400.0
2009-01-06 09:30:00,73.06,74.41,73.03,74.29,47500.0,40.1663,40.9085,40.1498,40.8425,47500.0
2009-01-06 09:35:00,74.29,74.29,73.39,73.41,68800.0,40.8425,40.8425,40.3477,40.3587,68800.0
2009-01-06 09:40:00,73.42,73.62,73.29,73.55,43100.0,40.3642,40.4742,40.2927,40.4357,43100.0
2009-01-06 09:45:00,73.6,73.75,73.38,73.72,39800.0,40.4632,40.5456,40.3422,40.5291,39800.0
2009-01-06 09:50:00,73.68,73.75,73.28,73.4,46200.0,40.5072,40.5456,40.2872,40.3532,46200.0
2009-01-06 09:55:00,73.39,73.53,73.37,73.43,16900.0,40.3477,40.4247,40.3367,40.3697,16900.0
2009-01-06 10:00:00,73.48,73.75,72.43,72.46,67500.0,40.3972,40.5456,39.8199,39.8364,67500.0
2009-01-06 10:05:00,72.44,73.06,72.4,72.95,51200.0,39.8254,40.1663,39.8035,40.1058,51200.0
2009-01-06 10:10:00,72.98,72.98,71.95,72.02,34300.0,40.1223,40.1223,39.5561,39.5945,34300.0
2009-01-06 10:15:00,72.01,72.03,71.78,71.8,22200.0,39.589,39.6,39.4626,39.4736,22200.0
2009-01-06 10:20:00,71.81,71.93,71.64,71.7,11700.0,39.4791,39.5451,39.3856,39.4186,11700.0
2009-01-06 10:25:00,71.72,71.79,71.02,71.31,40200.0,39.4296,39.4681,39.0448,39.2042,40200.0
2009-01-06 10:30:00,71.33,71.92,71.33,71.83,24000.0,39.2152,39.5396,39.2152,39.4901,24000.0
2009-01-06 10:35:00,71.91,72.11,71.55,71.74,18500.0,39.5341,39.644,39.3361,39.4406,18500.0
2009-01-06 10:40:00,71.79,72.17,71.74,71.9,13900.0,39.4681,39.677,39.4406,39.5286,13900.0
2009-01-06 10:45:00,71.87,71.91,71.39,71.56,18900.0,39.5121,39.5341,39.2482,39.3416,18900.0
2009-01-06 10:50:00,71.53,71.84,71.46,71.6,27000.0,39.3251,39.4956,39.2867,39.3636,27000.0
2009-01-06 10:55:00,71.54,72.08,71.44,71.65,38500.0,39.3306,39.6275,39.2757,39.3911,38500.0
2009-01-06 11:00:00,71.59,71.86,71.53,71.59,18300.0,39.3581,39.5066,39.3251,39.3581,18300.0
2009-01-06 11:05:00,71.57,71.78,71.4,71.46,41700.0,39.3471,39.4626,39.2537,39.2867,41700.0
2009-01-06 11:10:00,71.48,71.9,71.47,71.78,17800.0,39.2977,39.5286,39.2922,39.4626,17800.0
2009-01-06 11:15:00,71.75,72.2,71.75,72.13,31400.0,39.4461,39.6935,39.4461,39.655,31400.0
2009-01-06 11:20:00,72.13,72.2,71.86,71.86,40500.0,39.655,39.6935,39.5066,39.5066,40500.0
2009-01-06 11:25:00,71.9,72.11,71.77,71.89,31900.0,39.5286,39.644,39.4571,39.5231,31900.0
2009-01-06 11:30:00,71.9,72.08,71.77,72.01,38600.0,39.5286,39.6275,39.4571,39.589,38600.0
2009-01-06 11:35:00,71.98,72.17,71.88,72.05,43800.0,39.5725,39.677,39.5176,39.611,43800.0
2009-01-06 11:40:00,71.99,72.42,71.93,72.39,52400.0,39.578,39.8144,39.5451,39.798,52400.0
2009-01-06 11:45:00,72.4,72.44,72.05,72.38,36500.0,39.8035,39.8254,39.611,39.7925,36500.0
2009-01-06 11:50:00,72.39,72.6,72.24,72.32,35400.0,39.798,39.9134,39.7155,39.7595,35400.0
2009-01-06 11:55:00,72.32,72.42,71.76,72.0,34000.0,39.7595,39.8144,39.4516,39.5835,34000.0
2009-01-06 12:00:00,71.97,72.03,71.8,71.87,21500.0,39.567,39.6,39.4736,39.5121,21500.0
2009-01-06 12:05:00,71.87,72.25,71.85,72.25,30600.0,39.5121,39.721,39.5011,39.721,30600.0
2009-01-06 12:10:00,72.26,72.26,71.96,72.08,22300.0,39.7265,39.7265,39.5616,39.6275,22300.0
2009-01-06 12:15:00,72.13,72.2,71.89,71.91,15200.0,39.655,39.6935,39.5231,39.5341,15200.0
2009-01-06 12:20:00,71.92,72.13,71.74,71.76,20500.0,39.5396,39.655,39.4406,39.4516,20500.0
2009-01-06 12:25:00,71.75,71.99,71.73,71.9,17600.0,39.4461,39.578,39.4351,39.5286,17600.0
2009-01-06 12:30:00,71.95,72.13,71.89,72.13,24300.0,39.5561,39.655,39.5231,39.655,24300.0
2009-01-06 12:35:00,72.16,72.41,72.14,72.32,23700.0,39.6715,39.8089,39.6605,39.7595,23700.0
2009-01-06 12:40:00,72.35,72.35,71.95,71.97,26400.0,39.776,39.776,39.5561,39.567,26400.0
2009-01-06 12:45:00,72.04,72.04,71.51,71.86,47400.0,39.6055,39.6055,39.3142,39.5066,47400.0
2009-01-06 12:50:00,71.87,71.87,71.52,71.56,20100.0,39.5121,39.5121,39.3197,39.3416,20100.0
2009-01-06 12:55:00,71.56,71.79,71.31,71.37,143000.0,39.3416,39.4681,39.2042,39.2372,143000.0
2009-01-06 13:00:00,71.38,71.43,71.12,71.2,26600.0,39.2427,39.2702,39.0997,39.1437,26600.0
2009-01-06 13:05:00,71.2,71.5,71.11,71.47,18900.0,39.1437,39.3087,39.0942,39.2922,18900.0
2009-01-06 13:10:00,71.46,71.58,71.33,71.33,16500.0,39.2867,39.3526,39.2152,39.2152,16500.0
2009-01-06 13:15:00,71.31,71.52,71.29,71.39,16800.0,39.2042,39.3197,39.1932,39.2482,16800.0
2009-01-06 13:20:00,71.41,71.65,71.28,71.63,13600.0,39.2592,39.3911,39.1877,39.3801,13600.0
2009-01-06 13:25:00,71.62,71.79,71.53,71.63,10600.0,39.3746,39.4681,39.3251,39.3801,10600.0
2009-01-06 13:30:00,71.63,71.8,71.46,71.66,32600.0,39.3801,39.4736,39.2867,39.3966,32600.0
2009-01-06 13:35:00,71.65,71.91,71.58,71.86,24500.0,39.3911,39.5341,39.3526,39.5066,24500.0
2009-01-06 13:40:00,71.89,72.0,71.78,71.96,20800.0,39.5231,39.5835,39.4626,39.5616,20800.0
2009-01-06 13:45:00,71.91,72.19,71.88,72.02,40200.0,39.5341,39.688,39.5176,39.5945,40200.0
2009-01-06 13:50:00,72.02,72.5,72.0,72.42,23400.0,39.5945,39.8584,39.5835,39.8144,23400.0
2009-01-06 13:55:00,72.43,72.51,72.28,72.31,16200.0,39.8199,39.8639,39.7375,39.754,16200.0
2009-01-06 14:00:00,72.34,72.35,71.92,72.09,39000.0,39.7705,39.776,39.5396,39.633,39000.0
2009-01-06 14:05:00,72.11,72.42,72.02,72.38,27000.0,39.644,39.8144,39.5945,39.7925,27000.0
2009-01-06 14:10:00,72.43,73.28,72.32,73.05,31700.0,39.8199,40.2872,39.7595,40.1608,31700.0
2009-01-06 14:15:00,73.05,73.54,72.87,73.37,28600.0,40.1608,40.4302,40.0618,40.3367,28600.0
2009-01-06 14:20:00,73.38,73.74,73.16,73.24,25500.0,40.3422,40.5401,40.2213,40.2653,25500.0
2009-01-06 14:25:00,73.27,73.54,73.27,73.46,11000.0,40.2818,40.4302,40.2818,40.3862,11000.0
2009-01-06 14:30:00,73.46,73.71,73.39,73.45,23200.0,40.3862,40.5237,40.3477,40.3807,23200.0
2009-01-06 14:35:00,73.43,73.97,73.43,73.6,22700.0,40.3697,40.6666,40.3697,40.4632,22700.0
2009-01-06 14:40:00,73.56,73.83,73.56,73.75,16400.0,40.4412,40.5896,40.4412,40.5456,16400.0
2009-01-06 14:45:00,73.7,73.94,73.6,73.63,20500.0,40.5182,40.6501,40.4632,40.4797,20500.0
2009-01-06 14:50:00,73.68,73.71,73.19,73.33,32000.0,40.5072,40.5237,40.2378,40.3147,32000.0
2009-01-06 14:55:00,73.33,73.69,73.33,73.68,25300.0,40.3147,40.5127,40.3147,40.5072,25300.0
2009-01-06 15:00:00,73.72,73.98,73.58,73.73,37200.0,40.5291,40.6721,40.4522,40.5346,37200.0
2009-01-06 15:05:00,73.75,73.82,73.25,73.33,24800.0,40.5456,40.5841,40.2708,40.3147,24800.0
2009-01-06 15:10:00,73.35,73.95,73.19,73.85,29000.0,40.3257,40.6556,40.2378,40.6006,29000.0
2009-01-06 15:15:00,73.89,74.06,73.19,73.2,52800.0,40.6226,40.7161,40.2378,40.2433,52800.0
2009-01-06 15:20:00,73.2,73.4,72.94,73.14,37200.0,40.2433,40.3532,40.1003,40.2103,37200.0
2009-01-06 15:25:00,73.1,73.61,72.66,73.49,57600.0,40.1883,40.4687,39.9464,40.4027,57600.0
2009-01-06 15:30:00,73.43,73.88,73.34,73.6,59200.0,40.3697,40.6171,40.3202,40.4632,59200.0
2009-01-06 15:35:00,73.6,74.04,73.6,73.74,110100.0,40.4632,40.7051,40.4632,40.5401,110100.0
2009-01-06 15:40:00,73.84,74.46,73.83,74.38,137000.0,40.5951,40.936,40.5896,40.892,137000.0
2009-01-06 15:45:00,74.35,74.39,73.81,74.25,104200.0,40.8755,40.8975,40.5786,40.8205,104200.0
2009-01-06 15:50:00,74.29,74.42,73.9,74.16,147200.0,40.8425,40.914,40.6281,40.771,147200.0
2009-01-06 15:55:00,74.17,74.35,73.76,73.86,220300.0,40.7765,40.8755,40.5511,40.6061,220300.0
2009-01-07 09:30:00,72.71,72.71,71.29,72.4,35200.0,39.9739,39.9739,39.1932,39.8035,35200.0
2009-01-07 09:35:00,72.34,72.79,72.1,72.29,39800.0,39.7705,40.0179,39.6385,39.743,39800.0
2009-01-07 09:40:00,72.27,72.68,72.16,72.48,21100.0,39.732,39.9574,39.6715,39.8474,21100.0
2009-01-07 09:45:00,72.41,72.45,71.86,72.04,25000.0,39.8089,39.8309,39.5066,39.6055,25000.0
2009-01-07 09:50:00,72.0,72.11,71.47,71.63,33300.0,39.5835,39.644,39.2922,39.3801,33300.0
2009-01-07 09:55:00,71.66,71.66,71.02,71.04,31300.0,39.3966,39.3966,39.0448,39.0558,31300.0
2009-01-07 10:00:00,71.11,71.3,71.01,71.1,43600.0,39.0942,39.1987,39.0393,39.0887,43600.0
2009-01-07 10:05:00,71.11,71.21,70.78,71.1,26300.0,39.0942,39.1492,38.9128,39.0887,26300.0
2009-01-07 10:10:00,71.1,71.11,70.61,70.77,39100.0,39.0887,39.0942,38.8194,38.9073,39100.0
2009-01-07 10:15:00,70.75,70.82,70.32,70.46,20400.0,38.8963,38.9348,38.6599,38.7369,20400.0
2009-01-07 10:20:00,70.55,70.81,70.42,70.63,20300.0,38.7864,38.9293,38.7149,38.8304,20300.0
2009-01-07 10:25:00,70.54,70.69,70.32,70.62,20600.0,38.7809,38.8633,38.6599,38.8249,20600.0
2009-01-07 10:30:00,70.59,70.61,70.25,70.44,40100.0,38.8084,38.8194,38.6214,38.7259,40100.0
2009-01-07 10:35:00,70.38,70.77,70.21,70.43,25900.0,38.6929,38.9073,38.5995,38.7204,25900.0
2009-01-07 10:40:00,70.57,71.07,70.47,70.8,17500.0,38.7974,39.0723,38.7424,38.9238,17500.0
2009-01-07 10:45:00,70.85,70.87,70.54,70.54,17800.0,38.9513,38.9623,38.7809,38.7809,17800.0
2009-01-07 10:50:00,70.54,70.65,70.35,70.38,11000.0,38.7809,38.8414,38.6764,38.6929,11000.0
2009-01-07 10:55:00,70.47,70.73,70.3,70.69,10900.0,38.7424,38.8853,38.6489,38.8633,10900.0
2009-01-07 11:00:00,70.65,71.01,70.46,70.86,15800.0,38.8414,39.0393,38.7369,38.9568,15800.0
2009-01-07 11:05:00,70.85,71.08,70.54,70.54,17700.0,38.9513,39.0778,38.7809,38.7809,17700.0
2009-01-07 11:10:00,70.57,70.67,70.41,70.6,21100.0,38.7974,38.8523,38.7094,38.8139,21100.0
2009-01-07 11:15:00,70.55,70.63,70.45,70.53,15300.0,38.7864,38.8304,38.7314,38.7754,15300.0
2009-01-07 11:20:00,70.5,71.03,70.44,71.03,16700.0,38.7589,39.0503,38.7259,39.0503,16700.0
2009-01-07 11:25:00,71.0,71.37,71.0,71.29,32100.0,39.0338,39.2372,39.0338,39.1932,32100.0
2009-01-07 11:30:00,71.27,71.46,71.09,71.09,26300.0,39.1822,39.2867,39.0833,39.0833,26300.0
2009-01-07 11:35:00,71.08,71.1,70.71,71.07,24400.0,39.0778,39.0887,38.8743,39.0723,24400.0
2009-01-07 11:40:00,71.06,71.88,71.0,71.71,37600.0,39.0668,39.5176,39.0338,39.4241,37600.0
2009-01-07 11:45:00,71.77,71.77,71.35,71.44,15200.0,39.4571,39.4571,39.2262,39.2757,15200.0
2009-01-07 11:50:00,71.43,71.45,71.07,71.13,38500.0,39.2702,39.2812,39.0723,39.1052,38500.0
2009-01-07 11:55:00,71.13,71.21,70.97,71.14,19100.0,39.1052,39.1492,39.0173,39.1107,19100.0
2009-01-07 12:00:00,71.13,71.19,70.61,70.8,83700.0,39.1052,39.1382,38.8194,38.9238,83700.0
2009-01-07 12:05:00,70.75,70.81,70.66,70.66,14400.0,38.8963,38.9293,38.8468,38.8468,14400.0
2009-01-07 12:10:00,70.66,70.68,70.37,70.57,29000.0,38.8468,38.8578,38.6874,38.7974,29000.0
2009-01-07 12:15:00,70.56,70.81,70.42,70.66,15600.0,38.7919,38.9293,38.7149,38.8468,15600.0
2009-01-07 12:20:00,70.66,70.67,70.42,70.46,74700.0,38.8468,38.8523,38.7149,38.7369,74700.0
2009-01-07 12:25:00,70.46,70.68,70.46,70.67,10800.0,38.7369,38.8578,38.7369,38.8523,10800.0
2009-01-07 12:30:00,70.69,70.8,70.62,70.75,7800.0,38.8633,38.9238,38.8249,38.8963,7800.0
2009-01-07 12:35:00,70.72,71.12,70.72,71.07,12100.0,38.8798,39.0997,38.8798,39.0723,12100.0
2009-01-07 12:40:00,71.1,71.1,70.91,71.07,7900.0,39.0887,39.0887,38.9843,39.0723,7900.0
2009-01-07 12:45:00,70.98,71.14,70.85,70.85,12500.0,39.0228,39.1107,38.9513,38.9513,12500.0
2009-01-07 12:50:00,70.93,70.93,70.67,70.73,7600.0,38.9953,38.9953,38.8523,38.8853,7600.0
2009-01-07 12:55:00,70.73,70.73,70.17,70.29,33300.0,38.8853,38.8853,38.5775,38.6434,33300.0
2009-01-07 13:00:00,70.27,70.36,70.18,70.36,10400.0,38.6324,38.6819,38.583,38.6819,10400.0
2009-01-07 13:05:00,70.36,70.63,70.26,70.6,11100.0,38.6819,38.8304,38.6269,38.8139,11100.0
2009-01-07 13:10:00,70.54,70.64,70.5,70.52,8500.0,38.7809,38.8359,38.7589,38.7699,8500.0
2009-01-07 13:15:00,70.47,70.68,70.29,70.59,13300.0,38.7424,38.8578,38.6434,38.8084,13300.0
2009-01-07 13:20:00,70.57,70.67,70.54,70.57,11200.0,38.7974,38.8523,38.7809,38.7974,11200.0
2009-01-07 13:25:00,70.64,70.72,70.6,70.67,6700.0,38.8359,38.8798,38.8139,38.8523,6700.0
2009-01-07 13:30:00,70.69,70.7,70.6,70.65,6400.0,38.8633,38.8688,38.8139,38.8414,6400.0
2009-01-07 13:35:00,70.63,70.69,70.57,70.63,6100.0,38.8304,38.8633,38.7974,38.8304,6100.0
2009-01-07 13:40:00,70.57,70.63,70.27,70.33,26300.0,38.7974,38.8304,38.6324,38.6654,26300.0
2009-01-07 13:45:00,70.3,70.33,70.21,70.26,18700.0,38.6489,38.6654,38.5995,38.6269,18700.0
2009-01-07 13:50:00,70.26,70.3,70.08,70.19,16400.0,38.6269,38.6489,38.528,38.5885,16400.0
2009-01-07 13:55:00,70.19,70.19,70.0,70.03,44900.0,38.5885,38.5885,38.484,38.5005,44900.0
2009-01-07 14:00:00,70.03,70.15,69.8,69.92,39200.0,38.5005,38.5665,38.374,38.44,39200.0
2009-01-07 14:05:00,69.89,70.0,69.75,69.91,20700.0,38.4235,38.484,38.3466,38.4345,20700.0
2009-01-07 14:10:00,69.95,70.22,69.84,70.21,17000.0,38.4565,38.6049,38.396,38.5995,17000.0
2009-01-07 14:15:00,70.24,70.24,69.88,69.88,13900.0,38.6159,38.6159,38.418,38.418,13900.0
2009-01-07 14:20:00,69.87,70.01,69.53,69.54,37000.0,38.4125,38.4895,38.2256,38.2311,37000.0
2009-01-07 14:25:00,69.53,69.8,69.48,69.75,27300.0,38.2256,38.374,38.1981,38.3466,27300.0
2009-01-07 14:30:00,69.7,69.78,69.44,69.49,28400.0,38.3191,38.363,38.1761,38.2036,28400.0
2009-01-07 14:35:00,69.44,69.5,69.31,69.4,22200.0,38.1761,38.2091,38.1047,38.1541,22200.0
2009-01-07 14:40:00,69.37,69.88,69.35,69.8,21300.0,38.1376,38.418,38.1266,38.374,21300.0
2009-01-07 14:45:00,69.77,69.77,69.3,69.31,18100.0,38.3576,38.3576,38.0992,38.1047,18100.0
2009-01-07 14:50:00,69.31,69.46,69.15,69.46,46100.0,38.1047,38.1871,38.0167,38.1871,46100.0
2009-01-07 14:55:00,69.44,69.53,69.25,69.53,30400.0,38.1761,38.2256,38.0717,38.2256,30400.0
2009-01-07 15:00:00,69.53,69.8,69.52,69.54,50400.0,38.2256,38.374,38.2201,38.2311,50400.0
2009-01-07 15:05:00,69.55,69.58,69.35,69.54,50500.0,38.2366,38.2531,38.1266,38.2311,50500.0
2009-01-07 15:10:00,69.52,70.0,69.51,69.79,35900.0,38.2201,38.484,38.2146,38.3685,35900.0
2009-01-07 15:15:00,69.83,69.88,69.49,69.83,49400.0,38.3905,38.418,38.2036,38.3905,49400.0
2009-01-07 15:20:00,69.81,70.14,69.81,70.0,34400.0,38.3795,38.561,38.3795,38.484,34400.0
2009-01-07 15:25:00,70.07,70.07,69.49,69.79,32800.0,38.5225,38.5225,38.2036,38.3685,32800.0
2009-01-07 15:30:00,69.79,70.1,69.76,69.81,47600.0,38.3685,38.539,38.3521,38.3795,47600.0
2009-01-07 15:35:00,69.82,69.87,69.55,69.56,62400.0,38.385,38.4125,38.2366,38.2421,62400.0
2009-01-07 15:40:00,69.56,69.57,69.1,69.45,59800.0,38.2421,38.2476,37.9892,38.1816,59800.0
2009-01-07 15:45:00,69.39,69.58,69.27,69.34,63500.0,38.1486,38.2531,38.0827,38.1212,63500.0
2009-01-07 15:50:00,69.28,69.41,69.05,69.39,88500.0,38.0882,38.1596,37.9617,38.1486,88500.0
2009-01-07 15:55:00,69.35,69.69,69.0,69.28,244500.0,38.1266,38.3136,37.9342,38.0882,244500.0
2009-01-08 09:30:00,69.03,69.03,67.42,67.99,57600.0,37.9507,37.9507,37.0656,37.379,57600.0
2009-01-08 09:35:00,67.86,68.25,67.67,67.67,46500.0,37.3075,37.5219,37.203,37.203,46500.0
2009-01-08 09:40:00,67.65,68.0,67.52,67.69,38200.0,37.192,37.3845,37.1206,37.214,38200.0
2009-01-08 09:45:00,67.63,67.63,67.24,67.24,45900.0,37.181,37.181,36.9666,36.9666,45900.0
2009-01-08 09:50:00,67.27,67.55,67.27,67.39,29700.0,36.9831,37.1371,36.9831,37.0491,29700.0
2009-01-08 09:55:00,67.39,67.48,67.06,67.15,42800.0,37.0491,37.0986,36.8677,36.9172,42800.0
2009-01-08 10:00:00,67.12,67.21,66.77,66.92,29000.0,36.9007,36.9501,36.7082,36.7907,29000.0
2009-01-08 10:05:00,66.94,67.54,66.75,67.36,26300.0,36.8017,37.1316,36.6972,37.0326,26300.0
2009-01-08 10:10:00,67.31,67.44,67.07,67.07,31900.0,37.0051,37.0766,36.8732,36.8732,31900.0
2009-01-08 10:15:00,67.1,67.19,66.76,66.96,31300.0,36.8897,36.9391,36.7027,36.8127,31300.0
2009-01-08 10:20:00,66.96,67.04,66.67,66.83,44900.0,36.8127,36.8567,36.6533,36.7412,44900.0
2009-01-08 10:25:00,66.83,67.21,66.79,67.03,23800.0,36.7412,36.9501,36.7192,36.8512,23800.0
2009-01-08 10:30:00,66.96,67.09,66.6,66.77,66100.0,36.8127,36.8842,36.6148,36.7082,66100.0
2009-01-08 10:35:00,66.76,67.26,66.7,67.19,39000.0,36.7027,36.9776,36.6698,36.9391,39000.0
2009-01-08 10:40:00,67.16,67.86,67.16,67.48,36500.0,36.9226,37.3075,36.9226,37.0986,36500.0
2009-01-08 10:45:00,67.5,67.78,67.47,67.67,54800.0,37.1096,37.2635,37.0931,37.203,54800.0
2009-01-08 10:50:00,67.68,68.16,67.62,67.77,52600.0,37.2085,37.4724,37.1755,37.258,52600.0
2009-01-08 10:55:00,67.76,68.05,67.75,67.95,46500.0,37.2525,37.4119,37.247,37.357,46500.0
2009-01-08 11:00:00,67.99,68.36,67.79,68.35,35700.0,37.379,37.5824,37.269,37.5769,35700.0
2009-01-08 11:05:00,68.35,68.55,68.15,68.17,30700.0,37.5769,37.6868,37.4669,37.4779,30700.0
2009-01-08 11:10:00,68.13,68.46,68.11,68.4,27600.0,37.4559,37.6374,37.4449,37.6044,27600.0
2009-01-08 11:15:00,68.35,68.58,68.33,68.48,19000.0,37.5769,37.7033,37.5659,37.6483,19000.0
2009-01-08 11:20:00,68.5,68.66,68.27,68.29,20300.0,37.6593,37.7473,37.5329,37.5439,20300.0
2009-01-08 11:25:00,68.31,68.33,67.9,67.93,26900.0,37.5549,37.5659,37.3295,37.346,26900.0
2009-01-08 11:30:00,67.93,67.93,67.65,67.83,26900.0,37.346,37.346,37.192,37.291,26900.0
2009-01-08 11:35:00,67.89,68.16,67.88,68.04,16100.0,37.324,37.4724,37.3185,37.4064,16100.0
2009-01-08 11:40:00,68.09,68.12,67.95,68.05,10200.0,37.4339,37.4504,37.357,37.4119,10200.0
2009-01-08 11:45:00,68.07,68.07,67.71,67.71,10700.0,37.4229,37.4229,37.225,37.225,10700.0
2009-01-08 11:50:00,67.71,67.8,67.51,67.51,21400.0,37.225,37.2745,37.1151,37.1151,21400.0
2009-01-08 11:55:00,67.55,67.58,67.39,67.48,28100.0,37.1371,37.1536,37.0491,37.0986,28100.0
2009-01-08 12:00:00,67.49,67.71,67.45,67.56,27100.0,37.1041,37.225,37.0821,37.1426,27100.0
2009-01-08 12:05:00,67.56,67.65,67.37,67.5,36600.0,37.1426,37.192,37.0381,37.1096,36600.0
2009-01-08 12:10:00,67.5,67.58,67.39,67.45,27300.0,37.1096,37.1536,37.0491,37.0821,27300.0
2009-01-08 12:15:00,67.47,67.49,67.28,67.28,11800.0,37.0931,37.1041,36.9886,36.9886,11800.0
2009-01-08 12:20:00,67.29,67.44,67.27,67.36,8700.0,36.9941,37.0766,36.9831,37.0326,8700.0
2009-01-08 12:25:00,67.37,67.51,67.15,67.2,13800.0,37.0381,37.1151,36.9172,36.9446,13800.0
2009-01-08 12:30:00,67.17,67.33,67.13,67.13,10000.0,36.9281,37.0161,36.9062,36.9062,10000.0
2009-01-08 12:35:00,67.1,67.21,67.06,67.14,8800.0,36.8897,36.9501,36.8677,36.9117,8800.0
2009-01-08 12:40:00,67.14,67.38,67.14,67.31,10900.0,36.9117,37.0436,36.9117,37.0051,10900.0
2009-01-08 12:45:00,67.28,67.41,67.19,67.28,10500.0,36.9886,37.0601,36.9391,36.9886,10500.0
2009-01-08 12:50:00,67.23,67.39,67.14,67.21,16900.0,36.9611,37.0491,36.9117,36.9501,16900.0
2009-01-08 12:55:00,67.18,67.24,66.86,66.94,17700.0,36.9336,36.9666,36.7577,36.8017,17700.0
2009-01-08 13:00:00,66.97,66.97,66.86,66.87,7500.0,36.8182,36.8182,36.7577,36.7632,7500.0
2009-01-08 13:05:00,66.92,66.95,66.72,66.75,13300.0,36.7907,36.8072,36.6807,36.6972,13300.0
2009-01-08 13:10:00,66.74,66.77,66.64,66.67,7300.0,36.6917,36.7082,36.6368,36.6533,7300.0
2009-01-08 13:15:00,66.71,66.87,66.68,66.8,13600.0,36.6753,36.7632,36.6588,36.7247,13600.0
2009-01-08 13:20:00,66.8,67.09,66.76,66.92,41100.0,36.7247,36.8842,36.7027,36.7907,41100.0
2009-01-08 13:25:00,66.92,66.96,66.8,66.85,17600.0,36.7907,36.8127,36.7247,36.7522,17600.0
2009-01-08 13:30:00,66.85,66.95,66.74,66.89,16100.0,36.7522,36.8072,36.6917,36.7742,16100.0
2009-01-08 13:35:00,66.88,67.1,66.73,67.05,18000.0,36.7687,36.8897,36.6862,36.8622,18000.0
2009-01-08 13:40:00,67.06,67.13,66.84,66.86,38500.0,36.8677,36.9062,36.7467,36.7577,38500.0
2009-01-08 13:45:00,66.91,66.97,66.72,66.76,32900.0,36.7852,36.8182,36.6807,36.7027,32900.0
2009-01-08 13:50:00,66.75,66.88,66.68,66.83,19000.0,36.6972,36.7687,36.6588,36.7412,19000.0
2009-01-08 13:55:00,66.83,67.15,66.74,67.1,32000.0,36.7412,36.9172,36.6917,36.8897,32000.0
2009-01-08 14:00:00,67.1,67.23,66.85,66.92,41400.0,36.8897,36.9611,36.7522,36.7907,41400.0
2009-01-08 14:05:00,66.92,67.2,66.89,67.14,51700.0,36.7907,36.9446,36.7742,36.9117,51700.0
2009-01-08 14:10:00,67.18,67.3,66.9,66.96,25300.0,36.9336,36.9996,36.7797,36.8127,25300.0
2009-01-08 14:15:00,66.97,67.25,66.94,67.02,41200.0,36.8182,36.9721,36.8017,36.8457,41200.0
2009-01-08 14:20:00,67.05,67.09,66.9,66.93,16800.0,36.8622,36.8842,36.7797,36.7962,16800.0
2009-01-08 14:25:00,66.91,67.15,66.84,66.9,17500.0,36.7852,36.9172,36.7467,36.7797,17500.0
2009-01-08 14:30:00,66.89,67.06,66.85,66.92,25500.0,36.7742,36.8677,36.7522,36.7907,25500.0
2009-01-08 14:35:00,66.91,67.1,66.91,67.09,20800.0,36.7852,36.8897,36.7852,36.8842,20800.0
2009-01-08 14:40:00,67.08,67.54,66.97,67.54,18400.0,36.8787,37.1316,36.8182,37.1316,18400.0
2009-01-08 14:45:00,67.58,67.82,67.56,67.66,31600.0,37.1536,37.2855,37.1426,37.1975,31600.0
2009-01-08 14:50:00,67.66,68.21,67.63,68.1,45000.0,37.1975,37.4999,37.181,37.4394,45000.0
2009-01-08 14:55:00,68.1,68.36,67.83,68.08,40100.0,37.4394,37.5824,37.291,37.4284,40100.0
2009-01-08 15:00:00,68.08,68.31,67.84,67.85,54800.0,37.4284,37.5549,37.2965,37.302,54800.0
2009-01-08 15:05:00,67.85,68.02,67.61,67.65,30700.0,37.302,37.3955,37.17,37.192,30700.0
2009-01-08 15:10:00,67.61,67.79,67.52,67.54,22900.0,37.17,37.269,37.1206,37.1316,22900.0
2009-01-08 15:15:00,67.5,67.61,67.26,67.44,55400.0,37.1096,37.17,36.9776,37.0766,55400.0
2009-01-08 15:20:00,67.41,67.69,67.36,67.57,33600.0,37.0601,37.214,37.0326,37.1481,33600.0
2009-01-08 15:25:00,67.67,67.81,67.48,67.63,27000.0,37.203,37.28,37.0986,37.181,27000.0
2009-01-08 15:30:00,67.61,67.66,67.46,67.53,37300.0,37.17,37.1975,37.0876,37.1261,37300.0
2009-01-08 15:35:00,67.54,67.7,67.5,67.61,42300.0,37.1316,37.2195,37.1096,37.17,42300.0
2009-01-08 15:40:00,67.61,67.75,67.5,67.61,93300.0,37.17,37.247,37.1096,37.17,93300.0
2009-01-08 15:45:00,67.6,67.71,67.45,67.46,84800.0,37.1645,37.225,37.0821,37.0876,84800.0
2009-01-08 15:50:00,67.48,67.56,67.17,67.24,123100.0,37.0986,37.1426,36.9281,36.9666,123100.0
2009-01-08 15:55:00,67.24,67.85,67.23,67.79,139900.0,36.9666,37.302,36.9611,37.269,139900.0
2009-01-09 09:30:00,68.29,68.98,67.5,67.6,63200.0,37.5439,37.9232,37.1096,37.1645,63200.0
2009-01-09 09:35:00,67.6,67.85,67.1,67.51,44300.0,37.1645,37.302,36.8897,37.1151,44300.0
2009-01-09 09:40:00,67.44,67.72,66.98,67.48,51000.0,37.0766,37.2305,36.8237,37.0986,51000.0
2009-01-09 09:45:00,67.47,67.47,67.02,67.02,24100.0,37.0931,37.0931,36.8457,36.8457,24100.0
2009-01-09 09:50:00,67.0,67.15,66.59,66.83,31400.0,36.8347,36.9172,36.6093,36.7412,31400.0
2009-01-09 09:55:00,66.66,67.16,66.56,66.87,25200.0,36.6478,36.9226,36.5928,36.7632,25200.0
2009-01-09 10:00:00,66.9,67.53,66.75,67.32,46700.0,36.7797,37.1261,36.6972,37.0106,46700.0
2009-01-09 10:05:00,67.28,67.68,67.23,67.58,10400.0,36.9886,37.2085,36.9611,37.1536,10400.0
2009-01-09 10:10:00,67.52,67.52,67.17,67.22,5400.0,37.1206,37.1206,36.9281,36.9556,5400.0
2009-01-09 10:15:00,67.22,67.32,67.03,67.16,10500.0,36.9556,37.0106,36.8512,36.9226,10500.0
2009-01-09 10:20:00,67.2,67.54,67.16,67.25,17500.0,36.9446,37.1316,36.9226,36.9721,17500.0
2009-01-09 10:25:00,67.22,67.46,66.95,67.06,15000.0,36.9556,37.0876,36.8072,36.8677,15000.0
2009-01-09 10:30:00,67.06,67.14,66.72,67.14,14100.0,36.8677,36.9117,36.6807,36.9117,14100.0
2009-01-09 10:35:00,67.05,67.35,66.84,67.23,11500.0,36.8622,37.0271,36.7467,36.9611,11500.0
2009-01-09 10:40:00,67.28,67.4,67.13,67.4,13400.0,36.9886,37.0546,36.9062,37.0546,13400.0
2009-01-09 10:45:00,67.34,67.46,67.28,67.39,11000.0,37.0216,37.0876,36.9886,37.0491,11000.0
2009-01-09 10:50:00,67.36,67.36,67.14,67.27,13700.0,37.0326,37.0326,36.9117,36.9831,13700.0
2009-01-09 10:55:00,67.4,67.4,67.19,67.38,20100.0,37.0546,37.0546,36.9391,37.0436,20100.0
2009-01-09 11:00:00,67.33,67.41,67.26,67.38,13400.0,37.0161,37.0601,36.9776,37.0436,13400.0
2009-01-09 11:05:00,67.38,67.4,67.2,67.29,6300.0,37.0436,37.0546,36.9446,36.9941,6300.0
2009-01-09 11:10:00,67.23,67.39,67.2,67.31,31600.0,36.9611,37.0491,36.9446,37.0051,31600.0
2009-01-09 11:15:00,67.27,67.33,67.14,67.28,7200.0,36.9831,37.0161,36.9117,36.9886,7200.0
2009-01-09 11:20:00,67.28,67.59,67.28,67.58,15200.0,36.9886,37.1591,36.9886,37.1536,15200.0
2009-01-09 11:25:00,67.59,67.73,67.57,67.6,13100.0,37.1591,37.236,37.1481,37.1645,13100.0
2009-01-09 11:30:00,67.6,67.79,67.52,67.66,28200.0,37.1645,37.269,37.1206,37.1975,28200.0
2009-01-09 11:35:00,67.67,67.7,67.49,67.52,7000.0,37.203,37.2195,37.1041,37.1206,7000.0
2009-01-09 11:40:00,67.55,67.61,67.28,67.33,14500.0,37.1371,37.17,36.9886,37.0161,14500.0
2009-01-09 11:45:00,67.36,67.42,67.22,67.26,37000.0,37.0326,37.0656,36.9556,36.9776,37000.0
2009-01-09 11:50:00,67.29,67.31,67.13,67.29,5200.0,36.9941,37.0051,36.9062,36.9941,5200.0
2009-01-09 11:55:00,67.22,67.35,67.12,67.12,8600.0,36.9556,37.0271,36.9007,36.9007,8600.0
2009-01-09 12:00:00,67.12,67.3,67.06,67.18,8500.0,36.9007,36.9996,36.8677,36.9336,8500.0
2009-01-09 12:05:00,67.11,67.42,67.09,67.42,14400.0,36.8952,37.0656,36.8842,37.0656,14400.0
2009-01-09 12:10:00,67.41,67.41,66.97,67.05,8700.0,37.0601,37.0601,36.8182,36.8622,8700.0
2009-01-09 12:15:00,67.07,67.09,66.91,67.01,4700.0,36.8732,36.8842,36.7852,36.8402,4700.0
2009-01-09 12:20:00,67.01,67.09,66.89,66.93,13700.0,36.8402,36.8842,36.7742,36.7962,13700.0
2009-01-09 12:25:00,66.92,67.12,66.87,66.87,39100.0,36.7907,36.9007,36.7632,36.7632,39100.0
2009-01-09 12:30:00,66.86,67.01,66.83,67.0,18900.0,36.7577,36.8402,36.7412,36.8347,18900.0
2009-01-09 12:35:00,67.0,67.18,66.94,67.08,12200.0,36.8347,36.9336,36.8017,36.8787,12200.0
2009-01-09 12:40:00,67.07,67.1,66.93,66.97,11900.0,36.8732,36.8897,36.7962,36.8182,11900.0
2009-01-09 12:45:00,66.97,67.2,66.97,67.05,26800.0,36.8182,36.9446,36.8182,36.8622,26800.0
2009-01-09 12:50:00,67.11,67.27,67.1,67.15,21500.0,36.8952,36.9831,36.8897,36.9172,21500.0
2009-01-09 12:55:00,67.1,67.15,66.88,66.88,8900.0,36.8897,36.9172,36.7687,36.7687,8900.0
2009-01-09 13:00:00,66.85,67.03,66.84,66.94,20500.0,36.7522,36.8512,36.7467,36.8017,20500.0
2009-01-09 13:05:00,66.92,66.93,66.66,66.69,26600.0,36.7907,36.7962,36.6478,36.6643,26600.0
2009-01-09 13:10:00,66.69,66.84,66.66,66.76,18900.0,36.6643,36.7467,36.6478,36.7027,18900.0
2009-01-09 13:15:00,66.71,66.99,66.55,66.92,22700.0,36.6753,36.8292,36.5873,36.7907,22700.0
2009-01-09 13:20:00,66.92,66.97,66.63,66.8,19600.0,36.7907,36.8182,36.6313,36.7247,19600.0
2009-01-09 13:25:00,66.8,66.85,66.67,66.81,7600.0,36.7247,36.7522,36.6533,36.7302,7600.0
2009-01-09 13:30:00,66.77,66.8,66.53,66.73,14100.0,36.7082,36.7247,36.5763,36.6862,14100.0
2009-01-09 13:35:00,66.73,66.86,66.63,66.64,16200.0,36.6862,36.7577,36.6313,36.6368,16200.0
2009-01-09 13:40:00,66.71,66.87,66.69,66.74,11200.0,36.6753,36.7632,36.6643,36.6917,11200.0
2009-01-09 13:45:00,66.74,66.85,66.71,66.78,6000.0,36.6917,36.7522,36.6753,36.7137,6000.0
2009-01-09 13:50:00,66.78,66.86,66.67,66.78,25800.0,36.7137,36.7577,36.6533,36.7137,25800.0
2009-01-09 13:55:00,66.76,66.91,66.72,66.86,25700.0,36.7027,36.7852,36.6807,36.7577,25700.0
2009-01-09 14:00:00,66.89,67.12,66.89,66.97,14300.0,36.7742,36.9007,36.7742,36.8182,14300.0
2009-01-09 14:05:00,67.02,67.12,66.96,67.05,13700.0,36.8457,36.9007,36.8127,36.8622,13700.0
2009-01-09 14:10:00,67.04,67.09,66.94,67.09,9500.0,36.8567,36.8842,36.8017,36.8842,9500.0
2009-01-09 14:15:00,67.09,67.31,67.0,67.12,18700.0,36.8842,37.0051,36.8347,36.9007,18700.0
2009-01-09 14:20:00,67.12,67.24,67.07,67.15,11800.0,36.9007,36.9666,36.8732,36.9172,11800.0
2009-01-09 14:25:00,67.18,67.42,67.14,67.2,27200.0,36.9336,37.0656,36.9117,36.9446,27200.0
2009-01-09 14:30:00,67.2,67.54,67.2,67.53,15000.0,36.9446,37.1316,36.9446,37.1261,15000.0
2009-01-09 14:35:00,67.47,67.53,67.17,67.42,11400.0,37.0931,37.1261,36.9281,37.0656,11400.0
2009-01-09 14:40:00,67.41,67.64,67.29,67.52,23900.0,37.0601,37.1865,36.9941,37.1206,23900.0
2009-01-09 14:45:00,67.51,67.69,67.5,67.53,19700.0,37.1151,37.214,37.1096,37.1261,19700.0
2009-01-09 14:50:00,67.53,67.63,67.47,67.6,11800.0,37.1261,37.181,37.0931,37.1645,11800.0
2009-01-09 14:55:00,67.56,67.63,67.45,67.55,19700.0,37.1426,37.181,37.0821,37.1371,19700.0
2009-01-09 15:00:00,67.54,67.74,67.39,67.39,37000.0,37.1316,37.2415,37.0491,37.0491,37000.0
2009-01-09 15:05:00,67.43,67.54,67.07,67.08,15600.0,37.0711,37.1316,36.8732,36.8787,15600.0
2009-01-09 15:10:00,67.12,67.15,66.87,66.98,22000.0,36.9007,36.9172,36.7632,36.8237,22000.0
2009-01-09 15:15:00,66.94,66.95,66.68,66.73,23900.0,36.8017,36.8072,36.6588,36.6862,23900.0
2009-01-09 15:20:00,66.76,66.76,66.42,66.48,23200.0,36.7027,36.7027,36.5158,36.5488,23200.0
2009-01-09 15:25:00,66.51,66.68,66.19,66.56,82900.0,36.5653,36.6588,36.3894,36.5928,82900.0
2009-01-09 15:30:00,66.55,66.74,66.37,66.48,39500.0,36.5873,36.6917,36.4883,36.5488,39500.0
2009-01-09 15:35:00,66.48,66.61,66.31,66.44,44800.0,36.5488,36.6203,36.4553,36.5268,44800.0
2009-01-09 15:40:00,66.41,66.41,66.09,66.18,77900.0,36.5103,36.5103,36.3344,36.3839,77900.0
2009-01-09 15:45:00,66.18,66.21,65.77,65.85,87300.0,36.3839,36.4004,36.1585,36.2024,87300.0
2009-01-09 15:50:00,65.87,66.1,65.24,65.63,144600.0,36.2134,36.3399,35.8671,36.0815,144600.0
2009-01-09 15:55:00,65.63,65.63,65.15,65.42,341700.0,36.0815,36.0815,35.8176,35.966,341700.0
2009-01-12 09:30:00,65.25,66.72,64.94,65.0,46700.0,35.8726,36.6807,35.7022,35.7351,46700.0
2009-01-12 09:35:00,65.05,65.45,64.74,64.91,41500.0,35.7626,35.9825,35.5922,35.6857,41500.0
2009-01-12 09:40:00,64.88,65.09,64.44,64.98,57900.0,35.6692,35.7846,35.4273,35.7241,57900.0
2009-01-12 09:45:00,64.91,65.2,64.76,64.92,31300.0,35.6857,35.8451,35.6032,35.6912,31300.0
2009-01-12 09:50:00,65.01,65.08,64.71,64.97,33600.0,35.7406,35.7791,35.5757,35.7186,33600.0
2009-01-12 09:55:00,64.98,65.16,64.78,65.13,25700.0,35.7241,35.8231,35.6142,35.8066,25700.0
2009-01-12 10:00:00,65.13,65.16,64.75,64.95,32800.0,35.8066,35.8231,35.5977,35.7077,32800.0
2009-01-12 10:05:00,64.9,65.36,64.85,65.17,37200.0,35.6802,35.9331,35.6527,35.8286,37200.0
2009-01-12 10:10:00,65.22,65.58,65.1,65.51,21100.0,35.8561,36.054,35.7901,36.0155,21100.0
2009-01-12 10:15:00,65.55,65.76,65.05,65.13,31500.0,36.0375,36.153,35.7626,35.8066,31500.0
2009-01-12 10:20:00,65.08,65.25,64.92,65.22,27500.0,35.7791,35.8726,35.6912,35.8561,27500.0
2009-01-12 10:25:00,65.25,65.68,65.22,65.67,40300.0,35.8726,36.109,35.8561,36.1035,40300.0
2009-01-12 10:30:00,65.66,65.67,65.34,65.36,28900.0,36.098,36.1035,35.9221,35.9331,28900.0
2009-01-12 10:35:00,65.36,65.44,65.28,65.29,24000.0,35.9331,35.977,35.8891,35.8946,24000.0
2009-01-12 10:40:00,65.34,65.85,65.34,65.8,24400.0,35.9221,36.2024,35.9221,36.175,24400.0
2009-01-12 10:45:00,65.81,65.98,65.72,65.85,22100.0,36.1805,36.2739,36.131,36.2024,22100.0
2009-01-12 10:50:00,65.86,65.94,65.7,65.84,21900.0,36.2079,36.2519,36.12,36.197,21900.0
2009-01-12 10:55:00,65.77,65.9,65.5,65.57,13300.0,36.1585,36.2299,36.01,36.0485,13300.0
2009-01-12 11:00:00,65.57,65.64,65.46,65.53,10200.0,36.0485,36.087,35.988,36.0265,10200.0
2009-01-12 11:05:00,65.54,65.69,65.2,65.2,14200.0,36.032,36.1145,35.8451,35.8451,14200.0
2009-01-12 11:10:00,65.21,65.25,65.1,65.24,11000.0,35.8506,35.8726,35.7901,35.8671,11000.0
2009-01-12 11:15:00,65.21,65.25,64.91,65.03,26800.0,35.8506,35.8726,35.6857,35.7516,26800.0
2009-01-12 11:20:00,65.04,65.41,65.01,65.35,13300.0,35.7571,35.9605,35.7406,35.9276,13300.0
2009-01-12 11:25:00,65.36,65.4,65.22,65.27,9400.0,35.9331,35.9551,35.8561,35.8836,9400.0
2009-01-12 11:30:00,65.19,65.21,64.88,64.88,8300.0,35.8396,35.8506,35.6692,35.6692,8300.0
2009-01-12 11:35:00,64.92,65.26,64.82,65.2,25600.0,35.6912,35.8781,35.6362,35.8451,25600.0
2009-01-12 11:40:00,65.2,65.25,65.03,65.13,7000.0,35.8451,35.8726,35.7516,35.8066,7000.0
2009-01-12 11:45:00,65.13,65.13,64.93,64.95,6500.0,35.8066,35.8066,35.6967,35.7077,6500.0
2009-01-12 11:50:00,64.99,64.99,64.88,64.93,5700.0,35.7296,35.7296,35.6692,35.6967,5700.0
2009-01-12 11:55:00,65.0,65.0,64.79,64.84,4400.0,35.7351,35.7351,35.6197,35.6472,4400.0
2009-01-12 12:00:00,64.89,64.89,64.71,64.87,13100.0,35.6747,35.6747,35.5757,35.6637,13100.0
2009-01-12 12:05:00,64.86,65.03,64.83,64.95,12200.0,35.6582,35.7516,35.6417,35.7077,12200.0
2009-01-12 12:10:00,64.96,65.27,64.94,65.14,24600.0,35.7132,35.8836,35.7022,35.8121,24600.0
2009-01-12 12:15:00,65.13,65.28,65.11,65.28,13800.0,35.8066,35.8891,35.7956,35.8891,13800.0
2009-01-12 12:20:00,65.28,65.39,65.23,65.32,24000.0,35.8891,35.9496,35.8616,35.9111,24000.0
2009-01-12 12:25:00,65.4,65.53,65.25,65.36,9100.0,35.9551,36.0265,35.8726,35.9331,9100.0
2009-01-12 12:30:00,65.37,65.46,65.27,65.38,17900.0,35.9386,35.988,35.8836,35.9441,17900.0
2009-01-12 12:35:00,65.35,65.38,65.13,65.2,9800.0,35.9276,35.9441,35.8066,35.8451,9800.0
2009-01-12 12:40:00,65.14,65.22,65.07,65.07,8200.0,35.8121,35.8561,35.7736,35.7736,8200.0
2009-01-12 12:45:00,65.02,65.11,64.87,64.97,13200.0,35.7461,35.7956,35.6637,35.7186,13200.0
2009-01-12 12:50:00,64.96,64.96,64.76,64.76,7100.0,35.7132,35.7132,35.6032,35.6032,7100.0
2009-01-12 12:55:00,64.76,64.8,64.62,64.75,13400.0,35.6032,35.6252,35.5262,35.5977,13400.0
2009-01-12 13:00:00,64.75,64.77,64.67,64.73,4600.0,35.5977,35.6087,35.5537,35.5867,4600.0
2009-01-12 13:05:00,64.75,64.99,64.74,64.98,11300.0,35.5977,35.7296,35.5922,35.7241,11300.0
2009-01-12 13:10:00,64.98,65.11,64.9,64.97,15000.0,35.7241,35.7956,35.6802,35.7186,15000.0
2009-01-12 13:15:00,64.96,65.04,64.82,64.91,14100.0,35.7132,35.7571,35.6362,35.6857,14100.0
2009-01-12 13:20:00,64.91,64.95,64.73,64.77,20500.0,35.6857,35.7077,35.5867,35.6087,20500.0
2009-01-12 13:25:00,64.8,64.85,64.64,64.75,13000.0,35.6252,35.6527,35.5372,35.5977,13000.0
2009-01-12 13:30:00,64.75,64.76,64.51,64.51,8500.0,35.5977,35.6032,35.4658,35.4658,8500.0
2009-01-12 13:35:00,64.51,64.61,64.4,64.57,30600.0,35.4658,35.5207,35.4053,35.4987,30600.0
2009-01-12 13:40:00,64.53,64.67,64.53,64.67,8700.0,35.4767,35.5537,35.4767,35.5537,8700.0
2009-01-12 13:45:00,64.69,65.04,64.66,64.88,30900.0,35.5647,35.7571,35.5482,35.6692,30900.0
2009-01-12 13:50:00,64.9,65.01,64.85,64.98,17100.0,35.6802,35.7406,35.6527,35.7241,17100.0
2009-01-12 13:55:00,64.98,65.05,64.81,64.81,19400.0,35.7241,35.7626,35.6307,35.6307,19400.0
2009-01-12 14:00:00,64.83,64.83,64.33,64.33,23500.0,35.6417,35.6417,35.3668,35.3668,23500.0
2009-01-12 14:05:00,64.33,64.5,64.21,64.33,21000.0,35.3668,35.4603,35.3008,35.3668,21000.0
2009-01-12 14:10:00,64.34,64.43,64.2,64.22,14700.0,35.3723,35.4218,35.2953,35.3063,14700.0
2009-01-12 14:15:00,64.19,64.48,64.18,64.35,17000.0,35.2898,35.4493,35.2843,35.3778,17000.0
2009-01-12 14:20:00,64.38,64.45,64.17,64.34,14700.0,35.3943,35.4328,35.2788,35.3723,14700.0
2009-01-12 14:25:00,64.31,64.33,64.15,64.16,8400.0,35.3558,35.3668,35.2678,35.2733,8400.0
2009-01-12 14:30:00,64.12,64.19,63.98,64.05,34200.0,35.2513,35.2898,35.1744,35.2129,34200.0
2009-01-12 14:35:00,64.04,64.19,63.92,64.07,25300.0,35.2074,35.2898,35.1414,35.2239,25300.0
2009-01-12 14:40:00,64.1,64.1,63.68,63.76,34400.0,35.2403,35.2403,35.0094,35.0534,34400.0
2009-01-12 14:45:00,63.71,64.0,63.63,63.93,41700.0,35.0259,35.1854,34.982,35.1469,41700.0
2009-01-12 14:50:00,63.95,64.13,63.79,64.07,28700.0,35.1579,35.2568,35.0699,35.2239,28700.0
2009-01-12 14:55:00,64.04,64.25,63.95,64.09,19800.0,35.2074,35.3228,35.1579,35.2349,19800.0
2009-01-12 15:00:00,64.07,64.25,63.95,64.1,30100.0,35.2239,35.3228,35.1579,35.2403,30100.0
2009-01-12 15:05:00,64.04,64.11,63.41,63.73,47500.0,35.2074,35.2458,34.861,35.0369,47500.0
2009-01-12 15:10:00,63.68,63.76,63.51,63.69,33300.0,35.0094,35.0534,34.916,35.0149,33300.0
2009-01-12 15:15:00,63.69,63.91,63.6,63.75,33400.0,35.0149,35.1359,34.9655,35.0479,33400.0
2009-01-12 15:20:00,63.73,64.43,63.61,64.2,58200.0,35.0369,35.4218,34.971,35.2953,58200.0
2009-01-12 15:25:00,64.16,64.29,63.71,63.72,44500.0,35.2733,35.3448,35.0259,35.0314,44500.0
2009-01-12 15:30:00,63.73,63.95,63.49,63.5,72700.0,35.0369,35.1579,34.905,34.9105,72700.0
2009-01-12 15:35:00,63.5,63.62,63.36,63.5,88900.0,34.9105,34.9765,34.8335,34.9105,88900.0
2009-01-12 15:40:00,63.48,63.53,63.2,63.44,111300.0,34.8995,34.927,34.7456,34.8775,111300.0
2009-01-12 15:45:00,63.41,63.99,63.37,63.83,100100.0,34.861,35.1799,34.839,35.0919,100100.0
2009-01-12 15:50:00,63.82,63.93,63.58,63.91,172800.0,35.0864,35.1469,34.9545,35.1359,172800.0
2009-01-12 15:55:00,63.9,64.12,63.68,63.94,300800.0,35.1304,35.2513,35.0094,35.1524,300800.0
2009-01-13 09:30:00,62.34,62.76,61.16,61.42,77400.0,34.2728,34.5037,33.624,33.767,77400.0
2009-01-13 09:35:00,61.25,62.45,61.25,61.69,73600.0,33.6735,34.3332,33.6735,33.9154,73600.0
2009-01-13 09:40:00,61.7,63.7,61.55,63.53,53500.0,33.9209,35.0204,33.8384,34.927,53500.0
2009-01-13 09:45:00,63.43,63.54,62.7,63.03,47100.0,34.872,34.9325,34.4707,34.6521,47100.0
2009-01-13 09:50:00,63.04,63.5,62.8,63.06,52300.0,34.6576,34.9105,34.5256,34.6686,52300.0
2009-01-13 09:55:00,63.04,63.43,62.96,63.06,53900.0,34.6576,34.872,34.6136,34.6686,53900.0
2009-01-13 10:00:00,63.04,63.41,62.19,62.51,86300.0,34.6576,34.861,34.1903,34.3662,86300.0
2009-01-13 10:05:00,62.53,63.24,62.5,63.23,27900.0,34.3772,34.7675,34.3607,34.762,27900.0
2009-01-13 10:10:00,63.17,63.63,63.0,63.48,27700.0,34.7291,34.982,34.6356,34.8995,27700.0
2009-01-13 10:15:00,63.47,63.75,63.2,63.2,22200.0,34.894,35.0479,34.7456,34.7456,22200.0
2009-01-13 10:20:00,63.21,63.36,62.99,63.01,16700.0,34.7511,34.8335,34.6301,34.6411,16700.0
2009-01-13 10:25:00,63.01,63.33,63.01,63.12,23800.0,34.6411,34.817,34.6411,34.7016,23800.0
2009-01-13 10:30:00,63.16,63.34,63.13,63.3,28000.0,34.7236,34.8225,34.7071,34.8005,28000.0
2009-01-13 10:35:00,63.3,63.67,63.18,63.61,23900.0,34.8005,35.0039,34.7346,34.971,23900.0
2009-01-13 10:40:00,63.66,63.99,63.64,63.84,29500.0,34.9984,35.1799,34.9875,35.0974,29500.0
2009-01-13 10:45:00,63.88,64.6,63.88,64.5,27400.0,35.1194,35.5152,35.1194,35.4603,27400.0
2009-01-13 10:50:00,64.5,65.47,64.42,65.47,55300.0,35.4603,35.9935,35.4163,35.9935,55300.0
2009-01-13 10:55:00,65.48,65.54,65.05,65.15,90500.0,35.999,36.032,35.7626,35.8176,90500.0
2009-01-13 11:00:00,65.12,65.13,64.63,64.7,33900.0,35.8011,35.8066,35.5317,35.5702,33900.0
2009-01-13 11:05:00,64.68,65.01,64.66,64.88,19600.0,35.5592,35.7406,35.5482,35.6692,19600.0
2009-01-13 11:10:00,64.92,64.93,64.6,64.9,11800.0,35.6912,35.6967,35.5152,35.6802,11800.0
2009-01-13 11:15:00,64.93,64.94,64.61,64.74,30300.0,35.6967,35.7022,35.5207,35.5922,30300.0
2009-01-13 11:20:00,64.73,64.73,64.21,64.33,25300.0,35.5867,35.5867,35.3008,35.3668,25300.0
2009-01-13 11:25:00,64.33,64.98,64.26,64.91,14700.0,35.3668,35.7241,35.3283,35.6857,14700.0
2009-01-13 11:30:00,64.89,65.34,64.89,65.06,19600.0,35.6747,35.9221,35.6747,35.7681,19600.0
2009-01-13 11:35:00,65.03,65.43,65.03,65.28,22000.0,35.7516,35.9715,35.7516,35.8891,22000.0
2009-01-13 11:40:00,65.28,65.74,65.23,65.36,33000.0,35.8891,36.142,35.8616,35.9331,33000.0
2009-01-13 11:45:00,65.29,65.5,65.16,65.25,17900.0,35.8946,36.01,35.8231,35.8726,17900.0
2009-01-13 11:50:00,65.28,65.54,65.27,65.46,33000.0,35.8891,36.032,35.8836,35.988,33000.0
2009-01-13 11:55:00,65.44,65.46,65.01,65.26,37300.0,35.977,35.988,35.7406,35.8781,37300.0
2009-01-13 12:00:00,65.28,65.55,65.17,65.33,27300.0,35.8891,36.0375,35.8286,35.9166,27300.0
2009-01-13 12:05:00,65.38,65.46,65.17,65.25,23400.0,35.9441,35.988,35.8286,35.8726,23400.0
2009-01-13 12:10:00,65.33,65.43,65.15,65.24,19600.0,35.9166,35.9715,35.8176,35.8671,19600.0
2009-01-13 12:15:00,65.17,65.24,64.83,64.92,16700.0,35.8286,35.8671,35.6417,35.6912,16700.0
2009-01-13 12:20:00,64.92,65.18,64.89,65.06,18600.0,35.6912,35.8341,35.6747,35.7681,18600.0
2009-01-13 12:25:00,65.0,65.06,64.84,64.94,10000.0,35.7351,35.7681,35.6472,35.7022,10000.0
2009-01-13 12:30:00,64.91,65.09,64.82,64.93,23400.0,35.6857,35.7846,35.6362,35.6967,23400.0
2009-01-13 12:35:00,64.94,65.15,64.87,65.0,17600.0,35.7022,35.8176,35.6637,35.7351,17600.0
2009-01-13 12:40:00,65.03,65.03,64.77,64.86,8700.0,35.7516,35.7516,35.6087,35.6582,8700.0
2009-01-13 12:45:00,64.82,65.01,64.78,64.98,15400.0,35.6362,35.7406,35.6142,35.7241,15400.0
2009-01-13 12:50:00,65.03,65.22,64.8,65.06,37200.0,35.7516,35.8561,35.6252,35.7681,37200.0
2009-01-13 12:55:00,65.09,65.14,64.77,64.78,21600.0,35.7846,35.8121,35.6087,35.6142,21600.0
2009-01-13 13:00:00,64.77,64.88,64.45,64.5,18900.0,35.6087,35.6692,35.4328,35.4603,18900.0
2009-01-13 13:05:00,64.47,64.85,64.45,64.84,16100.0,35.4438,35.6527,35.4328,35.6472,16100.0
2009-01-13 13:10:00,64.87,64.87,64.66,64.73,7400.0,35.6637,35.6637,35.5482,35.5867,7400.0
2009-01-13 13:15:00,64.75,64.75,64.47,64.47,8000.0,35.5977,35.5977,35.4438,35.4438,8000.0
2009-01-13 13:20:00,64.46,64.46,63.95,64.29,21700.0,35.4383,35.4383,35.1579,35.3448,21700.0
2009-01-13 13:25:00,64.33,64.33,64.09,64.16,10000.0,35.3668,35.3668,35.2349,35.2733,10000.0
2009-01-13 13:30:00,64.13,64.22,64.06,64.1,7000.0,35.2568,35.3063,35.2184,35.2403,7000.0
2009-01-13 13:35:00,64.15,64.44,64.08,64.23,13600.0,35.2678,35.4273,35.2294,35.3118,13600.0
2009-01-13 13:40:00,64.25,64.28,63.67,63.71,16200.0,35.3228,35.3393,35.0039,35.0259,16200.0
2009-01-13 13:45:00,63.75,63.83,63.5,63.61,18100.0,35.0479,35.0919,34.9105,34.971,18100.0
2009-01-13 13:50:00,63.62,63.81,63.58,63.7,11900.0,34.9765,35.0809,34.9545,35.0204,11900.0
2009-01-13 13:55:00,63.68,63.74,63.28,63.36,32400.0,35.0094,35.0424,34.7895,34.8335,32400.0
2009-01-13 14:00:00,63.34,63.61,63.25,63.59,19300.0,34.8225,34.971,34.773,34.96,19300.0
2009-01-13 14:05:00,63.56,63.9,63.5,63.51,23500.0,34.9435,35.1304,34.9105,34.916,23500.0
2009-01-13 14:10:00,63.51,63.84,63.48,63.84,15100.0,34.916,35.0974,34.8995,35.0974,15100.0
2009-01-13 14:15:00,63.86,63.9,63.59,63.72,13500.0,35.1084,35.1304,34.96,35.0314,13500.0
2009-01-13 14:20:00,63.71,63.71,63.45,63.5,14000.0,35.0259,35.0259,34.883,34.9105,14000.0
2009-01-13 14:25:00,63.5,63.63,63.18,63.41,18000.0,34.9105,34.982,34.7346,34.861,18000.0
2009-01-13 14:30:00,63.38,64.27,63.38,64.08,31800.0,34.8445,35.3338,34.8445,35.2294,31800.0
2009-01-13 14:35:00,64.13,64.59,64.09,64.28,17700.0,35.2568,35.5097,35.2349,35.3393,17700.0
2009-01-13 14:40:00,64.29,64.54,64.03,64.32,23500.0,35.3448,35.4822,35.2019,35.3613,23500.0
2009-01-13 14:45:00,64.27,65.21,64.2,64.88,37900.0,35.3338,35.8506,35.2953,35.6692,37900.0
2009-01-13 14:50:00,64.89,65.11,64.74,65.0,23600.0,35.6747,35.7956,35.5922,35.7351,23600.0
2009-01-13 14:55:00,65.0,65.14,64.7,64.7,21500.0,35.7351,35.8121,35.5702,35.5702,21500.0
2009-01-13 15:00:00,64.69,64.78,64.45,64.72,27500.0,35.5647,35.6142,35.4328,35.5812,27500.0
2009-01-13 15:05:00,64.73,64.73,63.98,64.13,55200.0,35.5867,35.5867,35.1744,35.2568,55200.0
2009-01-13 15:10:00,64.1,64.41,64.08,64.25,41900.0,35.2403,35.4108,35.2294,35.3228,41900.0
2009-01-13 15:15:00,64.27,64.41,64.05,64.16,79300.0,35.3338,35.4108,35.2129,35.2733,79300.0
2009-01-13 15:20:00,64.16,64.51,64.0,64.48,114100.0,35.2733,35.4658,35.1854,35.4493,114100.0
2009-01-13 15:25:00,64.48,64.52,64.11,64.48,47300.0,35.4493,35.4713,35.2458,35.4493,47300.0
2009-01-13 15:30:00,64.52,64.64,63.82,64.37,58900.0,35.4713,35.5372,35.0864,35.3888,58900.0
2009-01-13 15:35:00,64.34,64.92,64.23,64.83,66800.0,35.3723,35.6912,35.3118,35.6417,66800.0
2009-01-13 15:40:00,64.78,64.96,64.54,64.76,44000.0,35.6142,35.7132,35.4822,35.6032,44000.0
2009-01-13 15:45:00,64.71,64.8,64.34,64.7,72200.0,35.5757,35.6252,35.3723,35.5702,72200.0
2009-01-13 15:50:00,64.72,64.8,64.34,64.56,95500.0,35.5812,35.6252,35.3723,35.4932,95500.0
2009-01-13 15:55:00,64.56,65.42,64.56,65.07,228400.0,35.4932,35.966,35.4932,35.7736,228400.0
2009-01-14 09:30:00,62.98,63.84,62.9,63.58,24700.0,34.6246,35.0974,34.5806,34.9545,24700.0
2009-01-14 09:35:00,63.55,63.63,62.8,62.91,24700.0,34.938,34.982,34.5256,34.5861,24700.0
2009-01-14 09:40:00,62.83,63.22,62.76,62.78,49000.0,34.5421,34.7565,34.5037,34.5146,49000.0
2009-01-14 09:45:00,62.74,62.85,62.5,62.76,15700.0,34.4927,34.5531,34.3607,34.5037,15700.0
2009-01-14 09:50:00,62.86,63.19,62.58,62.58,26500.0,34.5586,34.7401,34.4047,34.4047,26500.0
2009-01-14 09:55:00,62.63,63.01,62.56,62.74,16800.0,34.4322,34.6411,34.3937,34.4927,16800.0
2009-01-14 10:00:00,62.68,62.85,62.5,62.78,33600.0,34.4597,34.5531,34.3607,34.5146,33600.0
2009-01-14 10:05:00,62.74,63.05,62.7,62.83,19400.0,34.4927,34.6631,34.4707,34.5421,19400.0
2009-01-14 10:10:00,62.77,62.89,62.5,62.61,22000.0,34.5092,34.5751,34.3607,34.4212,22000.0
2009-01-14 10:15:00,62.58,62.73,62.2,62.3,27900.0,34.4047,34.4872,34.1958,34.2508,27900.0
2009-01-14 10:20:00,62.19,62.5,62.08,62.48,24400.0,34.1903,34.3607,34.1298,34.3497,24400.0
2009-01-14 10:25:00,62.45,62.69,62.41,62.47,26200.0,34.3332,34.4652,34.3112,34.3442,26200.0
2009-01-14 10:30:00,62.41,62.78,62.32,62.61,21200.0,34.3112,34.5146,34.2618,34.4212,21200.0
2009-01-14 10:35:00,62.6,62.6,62.39,62.56,30200.0,34.4157,34.4157,34.3002,34.3937,30200.0
2009-01-14 10:40:00,62.53,62.76,62.29,62.39,38100.0,34.3772,34.5037,34.2453,34.3002,38100.0
2009-01-14 10:45:00,62.36,62.7,62.24,62.63,16400.0,34.2837,34.4707,34.2178,34.4322,16400.0
2009-01-14 10:50:00,62.63,62.82,62.44,62.59,31500.0,34.4322,34.5366,34.3277,34.4102,31500.0
2009-01-14 10:55:00,62.56,62.82,62.53,62.74,19600.0,34.3937,34.5366,34.3772,34.4927,19600.0
2009-01-14 11:00:00,62.75,62.81,62.66,62.67,19500.0,34.4982,34.5311,34.4487,34.4542,19500.0
2009-01-14 11:05:00,62.65,62.8,62.52,62.54,15000.0,34.4432,34.5256,34.3717,34.3827,15000.0
2009-01-14 11:10:00,62.63,62.68,62.48,62.58,18400.0,34.4322,34.4597,34.3497,34.4047,18400.0
2009-01-14 11:15:00,62.55,62.72,62.5,62.69,13700.0,34.3882,34.4817,34.3607,34.4652,13700.0
2009-01-14 11:20:00,62.69,62.87,62.64,62.77,20400.0,34.4652,34.5641,34.4377,34.5092,20400.0
2009-01-14 11:25:00,62.76,63.06,62.71,62.91,23700.0,34.5037,34.6686,34.4762,34.5861,23700.0
2009-01-14 11:30:00,62.89,63.14,62.86,63.05,18200.0,34.5751,34.7126,34.5586,34.6631,18200.0
2009-01-14 11:35:00,63.05,63.05,62.75,62.86,14000.0,34.6631,34.6631,34.4982,34.5586,14000.0
2009-01-14 11:40:00,62.91,63.19,62.81,63.08,16200.0,34.5861,34.7401,34.5311,34.6796,16200.0
2009-01-14 11:45:00,63.08,63.21,62.95,63.0,12200.0,34.6796,34.7511,34.6081,34.6356,12200.0
2009-01-14 11:50:00,63.02,63.62,63.02,63.62,22400.0,34.6466,34.9765,34.6466,34.9765,22400.0
2009-01-14 11:55:00,63.58,63.59,63.22,63.34,19100.0,34.9545,34.96,34.7565,34.8225,19100.0
2009-01-14 12:00:00,63.4,63.48,63.1,63.11,22800.0,34.8555,34.8995,34.6906,34.6961,22800.0
2009-01-14 12:05:00,63.11,63.42,63.1,63.41,26700.0,34.6961,34.8665,34.6906,34.861,26700.0
2009-01-14 12:10:00,63.4,63.46,63.24,63.36,8400.0,34.8555,34.8885,34.7675,34.8335,8400.0
2009-01-14 12:15:00,63.35,63.39,63.13,63.23,31300.0,34.828,34.85,34.7071,34.762,31300.0
2009-01-14 12:20:00,63.24,63.37,63.24,63.31,10900.0,34.7675,34.839,34.7675,34.806,10900.0
2009-01-14 12:25:00,63.26,63.47,63.21,63.42,16700.0,34.7785,34.894,34.7511,34.8665,16700.0
2009-01-14 12:30:00,63.49,63.61,63.44,63.51,11600.0,34.905,34.971,34.8775,34.916,11600.0
2009-01-14 12:35:00,63.51,63.58,63.38,63.45,19000.0,34.916,34.9545,34.8445,34.883,19000.0
2009-01-14 12:40:00,63.49,63.5,63.26,63.32,21900.0,34.905,34.9105,34.7785,34.8115,21900.0
2009-01-14 12:45:00,63.27,63.4,63.21,63.26,15500.0,34.784,34.8555,34.7511,34.7785,15500.0
2009-01-14 12:50:00,63.28,63.51,63.23,63.46,15600.0,34.7895,34.916,34.762,34.8885,15600.0
2009-01-14 12:55:00,63.46,63.57,63.35,63.49,16000.0,34.8885,34.949,34.828,34.905,16000.0
2009-01-14 13:00:00,63.46,63.55,63.31,63.37,15700.0,34.8885,34.938,34.806,34.839,15700.0
2009-01-14 13:05:00,63.37,63.43,63.31,63.35,8600.0,34.839,34.872,34.806,34.828,8600.0
2009-01-14 13:10:00,63.35,63.38,63.11,63.28,18600.0,34.828,34.8445,34.6961,34.7895,18600.0
2009-01-14 13:15:00,63.24,63.24,63.02,63.02,15000.0,34.7675,34.7675,34.6466,34.6466,15000.0
2009-01-14 13:20:00,63.03,63.1,62.87,62.97,10900.0,34.6521,34.6906,34.5641,34.6191,10900.0
2009-01-14 13:25:00,62.97,63.04,62.84,62.92,9500.0,34.6191,34.6576,34.5476,34.5916,9500.0
2009-01-14 13:30:00,62.94,63.09,62.87,63.01,10600.0,34.6026,34.6851,34.5641,34.6411,10600.0
2009-01-14 13:35:00,62.97,63.01,62.77,62.81,14700.0,34.6191,34.6411,34.5092,34.5311,14700.0
2009-01-14 13:40:00,62.81,62.9,62.77,62.87,11900.0,34.5311,34.5806,34.5092,34.5641,11900.0
2009-01-14 13:45:00,62.87,63.03,62.79,62.83,22200.0,34.5641,34.6521,34.5201,34.5421,22200.0
2009-01-14 13:50:00,62.84,62.97,62.77,62.88,28000.0,34.5476,34.6191,34.5092,34.5696,28000.0
2009-01-14 13:55:00,62.84,62.92,62.82,62.86,5300.0,34.5476,34.5916,34.5366,34.5586,5300.0
2009-01-14 14:00:00,62.84,62.93,62.52,62.52,25300.0,34.5476,34.5971,34.3717,34.3717,25300.0
2009-01-14 14:05:00,62.54,62.87,62.28,62.87,33100.0,34.3827,34.5641,34.2398,34.5641,33100.0
2009-01-14 14:10:00,62.82,63.13,62.69,62.85,32400.0,34.5366,34.7071,34.4652,34.5531,32400.0
2009-01-14 14:15:00,62.86,62.99,62.68,62.81,33200.0,34.5586,34.6301,34.4597,34.5311,33200.0
2009-01-14 14:20:00,62.83,62.9,62.49,62.59,31000.0,34.5421,34.5806,34.3552,34.4102,31000.0
2009-01-14 14:25:00,62.6,62.84,62.52,62.72,17300.0,34.4157,34.5476,34.3717,34.4817,17300.0
2009-01-14 14:30:00,62.73,63.54,62.71,63.38,37000.0,34.4872,34.9325,34.4762,34.8445,37000.0
2009-01-14 14:35:00,63.32,63.76,63.32,63.58,33000.0,34.8115,35.0534,34.8115,34.9545,33000.0
2009-01-14 14:40:00,63.57,63.78,63.35,63.76,20100.0,34.949,35.0644,34.828,35.0534,20100.0
2009-01-14 14:45:00,63.76,63.79,63.42,63.45,23300.0,35.0534,35.0699,34.8665,34.883,23300.0
2009-01-14 14:50:00,63.5,63.75,63.5,63.65,18900.0,34.9105,35.0479,34.9105,34.993,18900.0
2009-01-14 14:55:00,63.64,64.09,63.63,63.79,29300.0,34.9875,35.2349,34.982,35.0699,29300.0
2009-01-14 15:00:00,63.79,63.8,63.23,63.31,34900.0,35.0699,35.0754,34.762,34.806,34900.0
2009-01-14 15:05:00,63.31,63.39,63.13,63.32,29800.0,34.806,34.85,34.7071,34.8115,29800.0
2009-01-14 15:10:00,63.27,63.38,62.88,62.99,28600.0,34.784,34.8445,34.5696,34.6301,28600.0
2009-01-14 15:15:00,62.96,63.16,62.72,63.14,23500.0,34.6136,34.7236,34.4817,34.7126,23500.0
2009-01-14 15:20:00,63.11,63.35,63.09,63.33,21800.0,34.6961,34.828,34.6851,34.817,21800.0
2009-01-14 15:25:00,63.33,63.52,62.9,62.9,65500.0,34.817,34.9215,34.5806,34.5806,65500.0
2009-01-14 15:30:00,62.9,63.08,62.9,63.02,47700.0,34.5806,34.6796,34.5806,34.6466,47700.0
2009-01-14 15:35:00,63.05,63.15,62.75,62.85,153300.0,34.6631,34.7181,34.4982,34.5531,153300.0
2009-01-14 15:40:00,62.8,62.97,62.51,62.88,138200.0,34.5256,34.6191,34.3662,34.5696,138200.0
2009-01-14 15:45:00,62.87,63.56,62.79,63.27,140900.0,34.5641,34.9435,34.5201,34.784,140900.0
2009-01-14 15:50:00,63.28,63.69,62.94,62.98,134900.0,34.7895,35.0149,34.6026,34.6246,134900.0
2009-01-14 15:55:00,62.96,63.11,62.81,63.05,265500.0,34.6136,34.6961,34.5311,34.6631,265500.0
2009-01-15 09:30:00,62.78,62.81,62.04,62.08,19500.0,34.5146,34.5311,34.1078,34.1298,19500.0
2009-01-15 09:35:00,62.09,62.53,61.64,62.5,31200.0,34.1353,34.3772,33.8879,34.3607,31200.0
2009-01-15 09:40:00,62.47,62.5,61.62,61.75,26100.0,34.3442,34.3607,33.8769,33.9484,26100.0
2009-01-15 09:45:00,61.75,61.92,61.46,61.55,39700.0,33.9484,34.0418,33.789,33.8384,39700.0
2009-01-15 09:50:00,61.53,62.43,61.53,62.42,37200.0,33.8274,34.3222,33.8274,34.3167,37200.0
2009-01-15 09:55:00,62.36,62.63,62.05,62.1,21000.0,34.2837,34.4322,34.1133,34.1408,21000.0
2009-01-15 10:00:00,62.2,62.34,61.81,62.13,37400.0,34.1958,34.2728,33.9814,34.1573,37400.0
2009-01-15 10:05:00,62.12,62.31,61.86,62.06,73900.0,34.1518,34.2563,34.0089,34.1188,73900.0
2009-01-15 10:10:00,62.05,62.2,61.81,62.01,29500.0,34.1133,34.1958,33.9814,34.0913,29500.0
2009-01-15 10:15:00,61.99,61.99,61.25,61.47,38000.0,34.0803,34.0803,33.6735,33.7944,38000.0
2009-01-15 10:20:00,61.43,61.59,60.97,61.07,34400.0,33.7725,33.8604,33.5196,33.5745,34400.0
2009-01-15 10:25:00,61.12,61.12,60.8,60.81,31000.0,33.602,33.602,33.4261,33.4316,31000.0
2009-01-15 10:30:00,60.84,61.07,60.64,60.69,31700.0,33.4481,33.5745,33.3381,33.3656,31700.0
2009-01-15 10:35:00,60.75,60.92,60.43,60.8,34300.0,33.3986,33.4921,33.2227,33.4261,34300.0
2009-01-15 10:40:00,60.77,60.91,60.53,60.61,18100.0,33.4096,33.4866,33.2777,33.3216,18100.0
2009-01-15 10:45:00,60.59,61.33,60.59,61.33,31700.0,33.3107,33.7175,33.3107,33.7175,31700.0
2009-01-15 10:50:00,61.32,61.44,61.16,61.29,22200.0,33.712,33.778,33.624,33.6955,22200.0
2009-01-15 10:55:00,61.36,61.5,61.06,61.15,19700.0,33.734,33.8109,33.569,33.6185,19700.0
2009-01-15 11:00:00,61.14,61.26,60.98,61.21,20900.0,33.613,33.679,33.5251,33.6515,20900.0
2009-01-15 11:05:00,61.24,61.63,61.23,61.59,13500.0,33.668,33.8824,33.6625,33.8604,13500.0
2009-01-15 11:10:00,61.61,61.63,61.29,61.3,21400.0,33.8714,33.8824,33.6955,33.701,21400.0
2009-01-15 11:15:00,61.36,61.36,61.04,61.04,14400.0,33.734,33.734,33.558,33.558,14400.0
2009-01-15 11:20:00,61.05,61.42,60.98,61.36,21800.0,33.5635,33.767,33.5251,33.734,21800.0
2009-01-15 11:25:00,61.28,61.32,61.03,61.05,19000.0,33.69,33.712,33.5525,33.5635,19000.0
2009-01-15 11:30:00,61.1,61.3,61.0,61.22,15200.0,33.591,33.701,33.5361,33.657,15200.0
2009-01-15 11:35:00,61.21,61.21,60.91,61.04,21000.0,33.6515,33.6515,33.4866,33.558,21000.0
2009-01-15 11:40:00,61.0,61.2,60.88,61.03,39200.0,33.5361,33.646,33.4701,33.5525,39200.0
2009-01-15 11:45:00,61.03,61.03,60.64,60.64,20800.0,33.5525,33.5525,33.3381,33.3381,20800.0
2009-01-15 11:50:00,60.61,60.98,60.6,60.9,22700.0,33.3216,33.5251,33.3161,33.4811,22700.0
2009-01-15 11:55:00,60.91,60.96,60.72,60.8,22900.0,33.4866,33.5141,33.3821,33.4261,22900.0
2009-01-15 12:00:00,60.79,60.89,60.71,60.82,28900.0,33.4206,33.4756,33.3766,33.4371,28900.0
2009-01-15 12:05:00,60.81,60.87,60.65,60.76,36200.0,33.4316,33.4646,33.3436,33.4041,36200.0
2009-01-15 12:10:00,60.79,60.98,60.69,60.84,57100.0,33.4206,33.5251,33.3656,33.4481,57100.0
2009-01-15 12:15:00,60.86,61.01,60.8,60.96,14800.0,33.4591,33.5416,33.4261,33.5141,14800.0
2009-01-15 12:20:00,60.91,60.99,60.56,60.63,12100.0,33.4866,33.5306,33.2942,33.3326,12100.0
2009-01-15 12:25:00,60.62,60.83,60.56,60.64,11000.0,33.3271,33.4426,33.2942,33.3381,11000.0
2009-01-15 12:30:00,60.67,60.76,60.56,60.56,8800.0,33.3546,33.4041,33.2942,33.2942,8800.0
2009-01-15 12:35:00,60.57,60.65,60.35,60.44,19200.0,33.2997,33.3436,33.1787,33.2282,19200.0
2009-01-15 12:40:00,60.43,60.77,60.42,60.76,15400.0,33.2227,33.4096,33.2172,33.4041,15400.0
2009-01-15 12:45:00,60.72,60.99,60.66,60.99,8000.0,33.3821,33.5306,33.3491,33.5306,8000.0
2009-01-15 12:50:00,61.03,61.09,60.86,60.93,10400.0,33.5525,33.5855,33.4591,33.4976,10400.0
2009-01-15 12:55:00,60.91,61.06,60.79,61.06,7300.0,33.4866,33.569,33.4206,33.569,7300.0
2009-01-15 13:00:00,61.07,61.39,61.01,61.08,15800.0,33.5745,33.7505,33.5416,33.58,15800.0
2009-01-15 13:05:00,61.1,61.25,61.07,61.2,12500.0,33.591,33.6735,33.5745,33.646,12500.0
2009-01-15 13:10:00,61.2,61.28,61.1,61.24,23000.0,33.646,33.69,33.591,33.668,23000.0
2009-01-15 13:15:00,61.28,61.37,61.13,61.21,8600.0,33.69,33.7395,33.6075,33.6515,8600.0
2009-01-15 13:20:00,61.22,61.3,61.07,61.24,16300.0,33.657,33.701,33.5745,33.668,16300.0
2009-01-15 13:25:00,61.23,61.51,61.18,61.49,10700.0,33.6625,33.8164,33.635,33.8054,10700.0
2009-01-15 13:30:00,61.5,61.67,61.4,61.46,21500.0,33.8109,33.9044,33.756,33.789,21500.0
2009-01-15 13:35:00,61.46,62.14,61.23,62.14,27700.0,33.789,34.1628,33.6625,34.1628,27700.0
2009-01-15 13:40:00,62.05,62.41,61.78,62.05,34800.0,34.1133,34.3112,33.9649,34.1133,34800.0
2009-01-15 13:45:00,62.01,62.05,61.75,62.01,14100.0,34.0913,34.1133,33.9484,34.0913,14100.0
2009-01-15 13:50:00,62.04,63.18,61.9,63.18,44500.0,34.1078,34.7346,34.0309,34.7346,44500.0
2009-01-15 13:55:00,63.14,64.1,62.98,63.82,63000.0,34.7126,35.2403,34.6246,35.0864,63000.0
2009-01-15 14:00:00,63.86,64.49,63.61,63.62,71000.0,35.1084,35.4548,34.971,34.9765,71000.0
2009-01-15 14:05:00,63.62,64.45,63.62,63.98,33000.0,34.9765,35.4328,34.9765,35.1744,33000.0
2009-01-15 14:10:00,64.04,64.38,63.53,63.68,52500.0,35.2074,35.3943,34.927,35.0094,52500.0
2009-01-15 14:15:00,63.67,64.17,63.64,64.16,30600.0,35.0039,35.2788,34.9875,35.2733,30600.0
2009-01-15 14:20:00,64.16,64.59,64.06,64.27,33600.0,35.2733,35.5097,35.2184,35.3338,33600.0
2009-01-15 14:25:00,64.27,64.68,64.08,64.63,72200.0,35.3338,35.5592,35.2294,35.5317,72200.0
2009-01-15 14:30:00,64.64,66.05,64.54,65.32,91300.0,35.5372,36.3124,35.4822,35.9111,91300.0
2009-01-15 14:35:00,65.27,65.55,65.0,65.41,37400.0,35.8836,36.0375,35.7351,35.9605,37400.0
2009-01-15 14:40:00,65.38,66.04,65.28,65.73,48300.0,35.9441,36.3069,35.8891,36.1365,48300.0
2009-01-15 14:45:00,65.65,65.98,65.56,65.66,28600.0,36.0925,36.2739,36.043,36.098,28600.0
2009-01-15 14:50:00,65.7,65.83,65.13,65.24,29600.0,36.12,36.1915,35.8066,35.8671,29600.0
2009-01-15 14:55:00,65.21,65.36,64.9,64.91,17800.0,35.8506,35.9331,35.6802,35.6857,17800.0
2009-01-15 15:00:00,64.95,65.66,64.93,65.3,31000.0,35.7077,36.098,35.6967,35.9001,31000.0
2009-01-15 15:05:00,65.34,65.56,64.42,64.92,42600.0,35.9221,36.043,35.4163,35.6912,42600.0
2009-01-15 15:10:00,64.92,65.3,64.77,65.13,37700.0,35.6912,35.9001,35.6087,35.8066,37700.0
2009-01-15 15:15:00,65.16,65.61,65.11,65.45,31500.0,35.8231,36.0705,35.7956,35.9825,31500.0
2009-01-15 15:20:00,65.45,65.57,64.72,64.73,26800.0,35.9825,36.0485,35.5812,35.5867,26800.0
2009-01-15 15:25:00,64.74,64.77,64.31,64.65,45900.0,35.5922,35.6087,35.3558,35.5427,45900.0
2009-01-15 15:30:00,64.65,64.65,63.82,64.22,46900.0,35.5427,35.5427,35.0864,35.3063,46900.0
2009-01-15 15:35:00,64.27,64.27,63.11,63.72,47300.0,35.3338,35.3338,34.6961,35.0314,47300.0
2009-01-15 15:40:00,63.77,63.79,62.21,62.22,101500.0,35.0589,35.0699,34.2013,34.2068,101500.0
2009-01-15 15:45:00,62.23,62.67,62.03,62.36,85700.0,34.2123,34.4542,34.1023,34.2837,85700.0
2009-01-15 15:50:00,62.46,63.9,62.45,63.7,127100.0,34.3387,35.1304,34.3332,35.0204,127100.0
2009-01-15 15:55:00,63.67,64.81,63.2,64.6,273000.0,35.0039,35.6307,34.7456,35.5152,273000.0
2009-01-16 09:30:00,66.32,66.92,65.01,65.76,90200.0,36.4608,36.7907,35.7406,36.153,90200.0
2009-01-16 09:35:00,65.67,65.88,65.07,65.69,38900.0,36.1035,36.2189,35.7736,36.1145,38900.0
2009-01-16 09:40:00,65.53,66.25,64.94,65.84,49300.0,36.0265,36.4224,35.7022,36.197,49300.0
2009-01-16 09:45:00,65.77,66.2,65.51,65.69,19600.0,36.1585,36.3949,36.0155,36.1145,19600.0
2009-01-16 09:50:00,65.65,65.91,65.45,65.81,33200.0,36.0925,36.2354,35.9825,36.1805,33200.0
2009-01-16 09:55:00,65.64,65.89,65.53,65.7,18700.0,36.087,36.2244,36.0265,36.12,18700.0
2009-01-16 10:00:00,65.61,66.42,65.61,66.38,12700.0,36.0705,36.5158,36.0705,36.4938,12700.0
2009-01-16 10:05:00,66.38,66.42,65.76,65.76,11900.0,36.4938,36.5158,36.153,36.153,11900.0
2009-01-16 10:10:00,65.85,66.12,65.67,66.08,17800.0,36.2024,36.3509,36.1035,36.3289,17800.0
2009-01-16 10:15:00,66.08,66.18,65.55,65.59,28200.0,36.3289,36.3839,36.0375,36.0595,28200.0
2009-01-16 10:20:00,65.57,66.02,65.54,65.76,10900.0,36.0485,36.2959,36.032,36.153,10900.0
2009-01-16 10:25:00,65.76,66.16,65.68,66.05,6300.0,36.153,36.3729,36.109,36.3124,6300.0
2009-01-16 10:30:00,66.05,66.3,65.93,66.12,12900.0,36.3124,36.4498,36.2464,36.3509,12900.0
2009-01-16 10:35:00,66.11,66.14,65.9,65.97,12700.0,36.3454,36.3619,36.2299,36.2684,12700.0
2009-01-16 10:40:00,66.01,66.09,65.72,65.85,20400.0,36.2904,36.3344,36.131,36.2024,20400.0
2009-01-16 10:45:00,65.85,66.04,65.62,65.73,31700.0,36.2024,36.3069,36.076,36.1365,31700.0
2009-01-16 10:50:00,65.73,65.82,65.3,65.78,32500.0,36.1365,36.186,35.9001,36.164,32500.0
2009-01-16 10:55:00,65.72,65.76,65.18,65.65,40800.0,36.131,36.153,35.8341,36.0925,40800.0
2009-01-16 11:00:00,65.65,66.02,65.53,65.81,19000.0,36.0925,36.2959,36.0265,36.1805,19000.0
2009-01-16 11:05:00,65.74,65.76,65.44,65.55,10000.0,36.142,36.153,35.977,36.0375,10000.0
2009-01-16 11:10:00,65.5,65.55,65.11,65.23,11700.0,36.01,36.0375,35.7956,35.8616,11700.0
2009-01-16 11:15:00,65.19,65.19,64.87,65.09,12000.0,35.8396,35.8396,35.6637,35.7846,12000.0
2009-01-16 11:20:00,65.08,65.21,64.74,65.01,18400.0,35.7791,35.8506,35.5922,35.7406,18400.0
2009-01-16 11:25:00,65.05,65.23,64.95,65.19,11400.0,35.7626,35.8616,35.7077,35.8396,11400.0
2009-01-16 11:30:00,65.13,65.21,64.5,64.62,12300.0,35.8066,35.8506,35.4603,35.5262,12300.0
2009-01-16 11:35:00,64.55,64.55,63.91,64.39,31600.0,35.4877,35.4877,35.1359,35.3998,31600.0
2009-01-16 11:40:00,64.38,64.53,64.02,64.53,16800.0,35.3943,35.4767,35.1964,35.4767,16800.0
2009-01-16 11:45:00,64.41,64.63,64.21,64.41,15500.0,35.4108,35.5317,35.3008,35.4108,15500.0
2009-01-16 11:50:00,64.41,64.87,64.29,64.36,34300.0,35.4108,35.6637,35.3448,35.3833,34300.0
2009-01-16 11:55:00,64.37,64.4,63.96,64.22,32400.0,35.3888,35.4053,35.1634,35.3063,32400.0
2009-01-16 12:00:00,64.25,64.5,64.12,64.35,17500.0,35.3228,35.4603,35.2513,35.3778,17500.0
2009-01-16 12:05:00,64.22,64.34,63.8,63.82,21600.0,35.3063,35.3723,35.0754,35.0864,21600.0
2009-01-16 12:10:00,63.8,63.88,63.44,63.68,30100.0,35.0754,35.1194,34.8775,35.0094,30100.0
2009-01-16 12:15:00,63.76,64.0,63.42,63.81,26100.0,35.0534,35.1854,34.8665,35.0809,26100.0
2009-01-16 12:20:00,63.83,63.83,63.29,63.43,22100.0,35.0919,35.0919,34.795,34.872,22100.0
2009-01-16 12:25:00,63.35,63.79,63.26,63.75,27100.0,34.828,35.0699,34.7785,35.0479,27100.0
2009-01-16 12:30:00,63.7,64.25,63.69,64.0,33900.0,35.0204,35.3228,35.0149,35.1854,33900.0
2009-01-16 12:35:00,63.92,64.38,63.7,64.38,17200.0,35.1414,35.3943,35.0204,35.3943,17200.0
2009-01-16 12:40:00,64.38,64.65,64.19,64.5,26400.0,35.3943,35.5427,35.2898,35.4603,26400.0
2009-01-16 12:45:00,64.37,64.37,64.01,64.34,16000.0,35.3888,35.3888,35.1909,35.3723,16000.0
2009-01-16 12:50:00,64.32,65.13,64.19,64.81,39700.0,35.3613,35.8066,35.2898,35.6307,39700.0
2009-01-16 12:55:00,64.8,64.82,64.23,64.61,16100.0,35.6252,35.6362,35.3118,35.5207,16100.0
2009-01-16 13:00:00,64.61,65.29,64.61,64.9,20900.0,35.5207,35.8946,35.5207,35.6802,20900.0
2009-01-16 13:05:00,64.86,64.95,64.65,64.79,9000.0,35.6582,35.7077,35.5427,35.6197,9000.0
2009-01-16 13:10:00,64.8,65.17,64.76,64.98,19000.0,35.6252,35.8286,35.6032,35.7241,19000.0
2009-01-16 13:15:00,64.89,65.03,64.33,64.67,30600.0,35.6747,35.7516,35.3668,35.5537,30600.0
2009-01-16 13:20:00,64.55,64.81,64.42,64.57,20100.0,35.4877,35.6307,35.4163,35.4987,20100.0
2009-01-16 13:25:00,64.51,64.95,64.37,64.8,36700.0,35.4658,35.7077,35.3888,35.6252,36700.0
2009-01-16 13:30:00,64.9,65.18,64.57,65.03,27200.0,35.6802,35.8341,35.4987,35.7516,27200.0
2009-01-16 13:35:00,65.05,65.74,65.05,65.37,23400.0,35.7626,36.142,35.7626,35.9386,23400.0
2009-01-16 13:40:00,65.38,65.77,65.27,65.53,9800.0,35.9441,36.1585,35.8836,36.0265,9800.0
2009-01-16 13:45:00,65.54,65.54,65.06,65.08,12600.0,36.032,36.032,35.7681,35.7791,12600.0
2009-01-16 13:50:00,65.08,65.27,64.79,64.86,10800.0,35.7791,35.8836,35.6197,35.6582,10800.0
2009-01-16 13:55:00,64.88,65.41,64.88,65.41,6500.0,35.6692,35.9605,35.6692,35.9605,6500.0
2009-01-16 14:00:00,65.4,65.5,65.15,65.37,12200.0,35.9551,36.01,35.8176,35.9386,12200.0
2009-01-16 14:05:00,65.37,65.93,65.34,65.62,18400.0,35.9386,36.2464,35.9221,36.076,18400.0
2009-01-16 14:10:00,65.6,65.69,65.25,65.39,9900.0,36.065,36.1145,35.8726,35.9496,9900.0
2009-01-16 14:15:00,65.35,65.49,64.9,65.35,20800.0,35.9276,36.0045,35.6802,35.9276,20800.0
2009-01-16 14:20:00,65.29,65.29,64.91,65.21,10500.0,35.8946,35.8946,35.6857,35.8506,10500.0
2009-01-16 14:25:00,65.21,65.65,65.21,65.56,23800.0,35.8506,36.0925,35.8506,36.043,23800.0
2009-01-16 14:30:00,65.46,65.72,64.77,65.12,14600.0,35.988,36.131,35.6087,35.8011,14600.0
2009-01-16 14:35:00,65.1,65.5,65.1,65.15,14500.0,35.7901,36.01,35.7901,35.8176,14500.0
2009-01-16 14:40:00,65.24,65.51,64.98,65.2,19500.0,35.8671,36.0155,35.7241,35.8451,19500.0
2009-01-16 14:45:00,65.12,65.36,64.85,64.93,15900.0,35.8011,35.9331,35.6527,35.6967,15900.0
2009-01-16 14:50:00,64.89,65.43,64.89,65.19,14000.0,35.6747,35.9715,35.6747,35.8396,14000.0
2009-01-16 14:55:00,65.18,65.52,65.13,65.52,12200.0,35.8341,36.021,35.8066,36.021,12200.0
2009-01-16 15:00:00,65.5,65.55,64.78,64.92,24400.0,36.01,36.0375,35.6142,35.6912,24400.0
2009-01-16 15:05:00,64.86,65.34,64.86,65.23,38700.0,35.6582,35.9221,35.6582,35.8616,38700.0
2009-01-16 15:10:00,65.27,65.89,65.27,65.62,29300.0,35.8836,36.2244,35.8836,36.076,29300.0
2009-01-16 15:15:00,65.62,66.06,65.62,65.89,16500.0,36.076,36.3179,36.076,36.2244,16500.0
2009-01-16 15:20:00,65.92,66.02,65.19,65.9,31500.0,36.2409,36.2959,35.8396,36.2299,31500.0
2009-01-16 15:25:00,65.89,66.12,65.2,65.29,42600.0,36.2244,36.3509,35.8451,35.8946,42600.0
2009-01-16 15:30:00,65.23,65.75,65.12,65.59,32500.0,35.8616,36.1475,35.8011,36.0595,32500.0
2009-01-16 15:35:00,65.59,65.81,65.38,65.73,34600.0,36.0595,36.1805,35.9441,36.1365,34600.0
2009-01-16 15:40:00,65.7,65.95,65.41,65.8,41300.0,36.12,36.2574,35.9605,36.175,41300.0
2009-01-16 15:45:00,65.86,66.21,65.66,66.08,70400.0,36.2079,36.4004,36.098,36.3289,70400.0
2009-01-16 15:50:00,66.09,66.76,66.07,66.71,129900.0,36.3344,36.7027,36.3234,36.6753,129900.0
2009-01-16 15:55:00,66.72,67.62,66.7,67.3,397800.0,36.6807,37.1755,36.6698,36.9996,397800.0
2009-01-20 09:30:00,65.87,67.65,64.45,65.51,63100.0,36.2134,37.192,35.4328,36.0155,63100.0
2009-01-20 09:35:00,65.48,65.95,64.89,64.94,47000.0,35.999,36.2574,35.6747,35.7022,47000.0
2009-01-20 09:40:00,64.81,65.57,64.44,64.67,38400.0,35.6307,36.0485,35.4273,35.5537,38400.0
2009-01-20 09:45:00,64.54,64.68,63.97,64.22,66500.0,35.4822,35.5592,35.1689,35.3063,66500.0
2009-01-20 09:50:00,64.21,64.84,63.79,63.87,58400.0,35.3008,35.6472,35.0699,35.1139,58400.0
2009-01-20 09:55:00,63.99,64.2,63.79,63.85,32200.0,35.1799,35.2953,35.0699,35.1029,32200.0
2009-01-20 10:00:00,64.0,64.0,63.31,63.53,37900.0,35.1854,35.1854,34.806,34.927,37900.0
2009-01-20 10:05:00,63.55,64.41,63.55,63.87,31300.0,34.938,35.4108,34.938,35.1139,31300.0
2009-01-20 10:10:00,63.77,64.04,63.63,63.96,23100.0,35.0589,35.2074,34.982,35.1634,23100.0
2009-01-20 10:15:00,63.9,64.46,63.9,64.31,27200.0,35.1304,35.4383,35.1304,35.3558,27200.0
2009-01-20 10:20:00,64.27,65.03,64.27,64.81,40000.0,35.3338,35.7516,35.3338,35.6307,40000.0
2009-01-20 10:25:00,64.77,64.84,64.34,64.79,21400.0,35.6087,35.6472,35.3723,35.6197,21400.0
2009-01-20 10:30:00,64.76,64.87,64.3,64.61,16100.0,35.6032,35.6637,35.3503,35.5207,16100.0
2009-01-20 10:35:00,64.65,64.7,64.28,64.53,36200.0,35.5427,35.5702,35.3393,35.4767,36200.0
2009-01-20 10:40:00,64.54,64.57,64.2,64.34,25700.0,35.4822,35.4987,35.2953,35.3723,25700.0
2009-01-20 10:45:00,64.32,64.47,64.19,64.39,19900.0,35.3613,35.4438,35.2898,35.3998,19900.0
2009-01-20 10:50:00,64.34,64.59,64.26,64.52,18700.0,35.3723,35.5097,35.3283,35.4713,18700.0
2009-01-20 10:55:00,64.53,64.53,64.04,64.11,19000.0,35.4767,35.4767,35.2074,35.2458,19000.0
2009-01-20 11:00:00,64.06,64.2,63.9,64.13,16000.0,35.2184,35.2953,35.1304,35.2568,16000.0
2009-01-20 11:05:00,64.1,64.16,63.63,63.91,30200.0,35.2403,35.2733,34.982,35.1359,30200.0
2009-01-20 11:10:00,63.87,64.0,63.75,63.86,15400.0,35.1139,35.1854,35.0479,35.1084,15400.0
2009-01-20 11:15:00,63.82,63.95,63.7,63.72,18500.0,35.0864,35.1579,35.0204,35.0314,18500.0
2009-01-20 11:20:00,63.72,63.79,63.57,63.71,11400.0,35.0314,35.0699,34.949,35.0259,11400.0
2009-01-20 11:25:00,63.65,63.98,63.6,63.88,15600.0,34.993,35.1744,34.9655,35.1194,15600.0
2009-01-20 11:30:00,63.84,64.54,63.84,64.54,14400.0,35.0974,35.4822,35.0974,35.4822,14400.0
2009-01-20 11:35:00,64.56,64.97,64.44,64.91,20500.0,35.4932,35.7186,35.4273,35.6857,20500.0
2009-01-20 11:40:00,64.92,65.09,64.73,64.95,17300.0,35.6912,35.7846,35.5867,35.7077,17300.0
2009-01-20 11:45:00,64.92,64.93,64.74,64.79,12100.0,35.6912,35.6967,35.5922,35.6197,12100.0
2009-01-20 11:50:00,64.77,64.85,64.56,64.75,15100.0,35.6087,35.6527,35.4932,35.5977,15100.0
2009-01-20 11:55:00,64.79,64.85,64.4,64.52,23400.0,35.6197,35.6527,35.4053,35.4713,23400.0
2009-01-20 12:00:00,64.58,65.14,64.55,65.03,25200.0,35.5042,35.8121,35.4877,35.7516,25200.0
2009-01-20 12:05:00,65.06,65.1,64.68,64.91,17300.0,35.7681,35.7901,35.5592,35.6857,17300.0
2009-01-20 12:10:00,64.86,65.17,64.82,65.17,19800.0,35.6582,35.8286,35.6362,35.8286,19800.0
2009-01-20 12:15:00,65.14,65.14,64.9,64.93,12400.0,35.8121,35.8121,35.6802,35.6967,12400.0
2009-01-20 12:20:00,64.92,64.92,64.53,64.53,18400.0,35.6912,35.6912,35.4767,35.4767,18400.0
2009-01-20 12:25:00,64.53,64.62,63.8,64.08,22500.0,35.4767,35.5262,35.0754,35.2294,22500.0
2009-01-20 12:30:00,64.02,64.52,64.02,64.42,20900.0,35.1964,35.4713,35.1964,35.4163,20900.0
2009-01-20 12:35:00,64.47,64.7,64.29,64.29,15200.0,35.4438,35.5702,35.3448,35.3448,15200.0
2009-01-20 12:40:00,64.27,64.57,64.04,64.45,22300.0,35.3338,35.4987,35.2074,35.4328,22300.0
2009-01-20 12:45:00,64.46,64.81,64.4,64.69,33300.0,35.4383,35.6307,35.4053,35.5647,33300.0
2009-01-20 12:50:00,64.67,64.83,64.07,64.19,24100.0,35.5537,35.6417,35.2239,35.2898,24100.0
2009-01-20 12:55:00,64.22,64.24,63.91,64.21,12800.0,35.3063,35.3173,35.1359,35.3008,12800.0
2009-01-20 13:00:00,64.14,64.59,64.08,64.44,10600.0,35.2623,35.5097,35.2294,35.4273,10600.0
2009-01-20 13:05:00,64.35,64.39,63.94,63.99,13200.0,35.3778,35.3998,35.1524,35.1799,13200.0
2009-01-20 13:10:00,64.02,64.36,63.94,64.05,14800.0,35.1964,35.3833,35.1524,35.2129,14800.0
2009-01-20 13:15:00,64.09,64.14,63.91,64.04,8500.0,35.2349,35.2623,35.1359,35.2074,8500.0
2009-01-20 13:20:00,63.98,64.31,63.93,64.25,14300.0,35.1744,35.3558,35.1469,35.3228,14300.0
2009-01-20 13:25:00,64.22,64.44,64.16,64.38,9000.0,35.3063,35.4273,35.2733,35.3943,9000.0
2009-01-20 13:30:00,64.28,64.39,63.71,63.71,19300.0,35.3393,35.3998,35.0259,35.0259,19300.0
2009-01-20 13:35:00,63.71,64.32,63.71,64.22,10900.0,35.0259,35.3613,35.0259,35.3063,10900.0
2009-01-20 13:40:00,64.23,64.36,64.07,64.28,15000.0,35.3118,35.3833,35.2239,35.3393,15000.0
2009-01-20 13:45:00,64.25,64.25,63.71,63.8,16800.0,35.3228,35.3228,35.0259,35.0754,16800.0
2009-01-20 13:50:00,63.85,63.91,63.73,63.76,9300.0,35.1029,35.1359,35.0369,35.0534,9300.0
2009-01-20 13:55:00,63.75,63.99,63.71,63.74,16800.0,35.0479,35.1799,35.0259,35.0424,16800.0
2009-01-20 14:00:00,63.72,63.75,63.55,63.72,20700.0,35.0314,35.0479,34.938,35.0314,20700.0
2009-01-20 14:05:00,63.73,64.07,63.73,63.87,12600.0,35.0369,35.2239,35.0369,35.1139,12600.0
2009-01-20 14:10:00,63.89,63.9,63.46,63.46,21800.0,35.1249,35.1304,34.8885,34.8885,21800.0
2009-01-20 14:15:00,63.43,63.61,63.21,63.29,25100.0,34.872,34.971,34.7511,34.795,25100.0
2009-01-20 14:20:00,63.23,63.27,62.76,62.97,20000.0,34.762,34.784,34.5037,34.6191,20000.0
2009-01-20 14:25:00,62.93,63.62,62.93,63.49,30200.0,34.5971,34.9765,34.5971,34.905,30200.0
2009-01-20 14:30:00,63.49,63.56,63.24,63.49,16700.0,34.905,34.9435,34.7675,34.905,16700.0
2009-01-20 14:35:00,63.48,63.74,63.41,63.65,38000.0,34.8995,35.0424,34.861,34.993,38000.0
2009-01-20 14:40:00,63.62,63.76,63.03,63.16,60900.0,34.9765,35.0534,34.6521,34.7236,60900.0
2009-01-20 14:45:00,63.04,63.26,62.8,63.17,28300.0,34.6576,34.7785,34.5256,34.7291,28300.0
2009-01-20 14:50:00,63.22,63.86,63.19,63.62,41700.0,34.7565,35.1084,34.7401,34.9765,41700.0
2009-01-20 14:55:00,63.64,63.67,62.8,62.99,45100.0,34.9875,35.0039,34.5256,34.6301,45100.0
2009-01-20 15:00:00,62.98,63.04,62.65,62.77,28300.0,34.6246,34.6576,34.4432,34.5092,28300.0
2009-01-20 15:05:00,62.75,62.82,62.28,62.43,29400.0,34.4982,34.5366,34.2398,34.3222,29400.0
2009-01-20 15:10:00,62.39,62.75,62.32,62.32,21600.0,34.3002,34.4982,34.2618,34.2618,21600.0
2009-01-20 15:15:00,62.31,62.45,61.8,62.08,46500.0,34.2563,34.3332,33.9759,34.1298,46500.0
2009-01-20 15:20:00,62.03,62.4,61.87,62.0,34400.0,34.1023,34.3057,34.0144,34.0858,34400.0
2009-01-20 15:25:00,62.01,62.76,61.99,62.03,50800.0,34.0913,34.5037,34.0803,34.1023,50800.0
2009-01-20 15:30:00,62.02,62.49,61.79,61.88,92300.0,34.0968,34.3552,33.9704,34.0199,92300.0
2009-01-20 15:35:00,61.88,62.03,60.91,61.42,159200.0,34.0199,34.1023,33.4866,33.767,159200.0
2009-01-20 15:40:00,61.42,61.42,60.25,60.33,194700.0,33.767,33.767,33.1237,33.1677,194700.0
2009-01-20 15:45:00,60.34,61.42,60.31,61.29,156800.0,33.1732,33.767,33.1567,33.6955,156800.0
2009-01-20 15:50:00,61.29,61.29,60.25,60.27,246600.0,33.6955,33.6955,33.1237,33.1347,246600.0
2009-01-20 15:55:00,60.26,60.44,59.73,60.09,700600.0,33.1292,33.2282,32.8378,33.0358,700600.0
2009-01-21 09:30:00,60.83,62.66,60.24,62.25,62000.0,33.4426,34.4487,33.1182,34.2233,62000.0
2009-01-21 09:35:00,62.27,62.27,60.88,60.95,60200.0,34.2343,34.2343,33.4701,33.5086,60200.0
2009-01-21 09:40:00,60.96,61.62,60.58,60.68,74800.0,33.5141,33.8769,33.3052,33.3601,74800.0
2009-01-21 09:45:00,60.7,61.99,60.57,61.96,33800.0,33.3711,34.0803,33.2997,34.0638,33800.0
2009-01-21 09:50:00,61.91,62.72,61.44,62.57,79500.0,34.0363,34.4817,33.778,34.3992,79500.0
2009-01-21 09:55:00,62.64,62.88,62.17,62.25,42800.0,34.4377,34.5696,34.1793,34.2233,42800.0
2009-01-21 10:00:00,62.25,62.56,61.81,62.03,58600.0,34.2233,34.3937,33.9814,34.1023,58600.0
2009-01-21 10:05:00,62.05,62.5,62.04,62.1,39500.0,34.1133,34.3607,34.1078,34.1408,39500.0
2009-01-21 10:10:00,62.17,62.33,61.49,61.61,42800.0,34.1793,34.2673,33.8054,33.8714,42800.0
2009-01-21 10:15:00,61.67,61.97,61.55,61.88,54000.0,33.9044,34.0693,33.8384,34.0199,54000.0
2009-01-21 10:20:00,61.9,61.98,61.2,61.38,33100.0,34.0309,34.0748,33.646,33.745,33100.0
2009-01-21 10:25:00,61.4,61.53,60.71,60.72,21400.0,33.756,33.8274,33.3766,33.3821,21400.0
2009-01-21 10:30:00,60.71,61.22,60.68,60.9,30800.0,33.3766,33.657,33.3601,33.4811,30800.0
2009-01-21 10:35:00,60.88,61.12,60.33,60.76,31400.0,33.4701,33.602,33.1677,33.4041,31400.0
2009-01-21 10:40:00,60.84,60.86,60.1,60.45,30400.0,33.4481,33.4591,33.0413,33.2337,30400.0
2009-01-21 10:45:00,60.38,60.59,60.14,60.26,25700.0,33.1952,33.3107,33.0633,33.1292,25700.0
2009-01-21 10:50:00,60.28,60.39,59.95,60.27,22600.0,33.1402,33.2007,32.9588,33.1347,22600.0
2009-01-21 10:55:00,60.2,60.2,59.44,59.66,36300.0,33.0962,33.0962,32.6784,32.7994,36300.0
2009-01-21 11:00:00,59.61,60.15,59.6,60.15,37500.0,32.7719,33.0688,32.7664,33.0688,37500.0
2009-01-21 11:05:00,60.15,60.42,60.15,60.36,35400.0,33.0688,33.2172,33.0688,33.1842,35400.0
2009-01-21 11:10:00,60.34,60.45,60.22,60.27,34400.0,33.1732,33.2337,33.1072,33.1347,34400.0
2009-01-21 11:15:00,60.25,60.76,60.13,60.72,31200.0,33.1237,33.4041,33.0578,33.3821,31200.0
2009-01-21 11:20:00,60.71,61.23,60.71,61.06,37300.0,33.3766,33.6625,33.3766,33.569,37300.0
2009-01-21 11:25:00,61.01,61.09,60.72,60.97,19200.0,33.5416,33.5855,33.3821,33.5196,19200.0
2009-01-21 11:30:00,60.97,61.39,60.95,61.24,22900.0,33.5196,33.7505,33.5086,33.668,22900.0
2009-01-21 11:35:00,61.22,61.44,60.86,61.16,21100.0,33.657,33.778,33.4591,33.624,21100.0
2009-01-21 11:40:00,61.11,61.62,60.94,61.43,23500.0,33.5965,33.8769,33.5031,33.7725,23500.0
2009-01-21 11:45:00,61.42,61.73,61.4,61.59,22400.0,33.767,33.9374,33.756,33.8604,22400.0
2009-01-21 11:50:00,61.61,62.12,61.61,61.77,31800.0,33.8714,34.1518,33.8714,33.9594,31800.0
2009-01-21 11:55:00,61.75,61.96,61.56,61.88,37000.0,33.9484,34.0638,33.8439,34.0199,37000.0
2009-01-21 12:00:00,61.88,61.99,61.52,61.75,36500.0,34.0199,34.0803,33.8219,33.9484,36500.0
2009-01-21 12:05:00,61.74,61.96,61.61,61.95,32500.0,33.9429,34.0638,33.8714,34.0583,32500.0
2009-01-21 12:10:00,61.91,62.15,61.69,61.98,22500.0,34.0363,34.1683,33.9154,34.0748,22500.0
2009-01-21 12:15:00,62.0,62.19,61.68,61.91,17800.0,34.0858,34.1903,33.9099,34.0363,17800.0
2009-01-21 12:20:00,61.85,62.13,61.67,61.76,21400.0,34.0034,34.1573,33.9044,33.9539,21400.0
2009-01-21 12:25:00,61.76,62.09,61.75,61.84,15300.0,33.9539,34.1353,33.9484,33.9979,15300.0
2009-01-21 12:30:00,61.83,62.1,61.66,61.85,26100.0,33.9924,34.1408,33.8989,34.0034,26100.0
2009-01-21 12:35:00,61.85,61.99,61.52,61.58,11500.0,34.0034,34.0803,33.8219,33.8549,11500.0
2009-01-21 12:40:00,61.5,61.81,61.39,61.6,17600.0,33.8109,33.9814,33.7505,33.8659,17600.0
2009-01-21 12:45:00,61.52,61.58,61.24,61.37,15200.0,33.8219,33.8549,33.668,33.7395,15200.0
2009-01-21 12:50:00,61.37,61.37,61.11,61.23,11300.0,33.7395,33.7395,33.5965,33.6625,11300.0
2009-01-21 12:55:00,61.19,61.89,61.07,61.89,21200.0,33.6405,34.0254,33.5745,34.0254,21200.0
2009-01-21 13:00:00,61.82,61.87,61.55,61.74,23300.0,33.9869,34.0144,33.8384,33.9429,23300.0
2009-01-21 13:05:00,61.78,62.29,61.78,62.01,38600.0,33.9649,34.2453,33.9649,34.0913,38600.0
2009-01-21 13:10:00,62.01,62.06,61.64,61.69,18100.0,34.0913,34.1188,33.8879,33.9154,18100.0
2009-01-21 13:15:00,61.67,61.77,61.5,61.73,22500.0,33.9044,33.9594,33.8109,33.9374,22500.0
2009-01-21 13:20:00,61.72,61.76,61.52,61.67,14900.0,33.9319,33.9539,33.8219,33.9044,14900.0
2009-01-21 13:25:00,61.62,61.62,61.18,61.29,35100.0,33.8769,33.8769,33.635,33.6955,35100.0
2009-01-21 13:30:00,61.31,61.74,61.24,61.68,16500.0,33.7065,33.9429,33.668,33.9099,16500.0
2009-01-21 13:35:00,61.67,61.84,61.55,61.68,26600.0,33.9044,33.9979,33.8384,33.9099,26600.0
2009-01-21 13:40:00,61.75,61.85,61.38,61.39,28900.0,33.9484,34.0034,33.745,33.7505,28900.0
2009-01-21 13:45:00,61.43,61.85,61.4,61.63,28200.0,33.7725,34.0034,33.756,33.8824,28200.0
2009-01-21 13:50:00,61.6,61.83,61.48,61.48,17400.0,33.8659,33.9924,33.7999,33.7999,17400.0
2009-01-21 13:55:00,61.44,61.67,61.27,61.67,19900.0,33.778,33.9044,33.6845,33.9044,19900.0
2009-01-21 14:00:00,61.68,61.73,61.43,61.62,22100.0,33.9099,33.9374,33.7725,33.8769,22100.0
2009-01-21 14:05:00,61.64,61.82,61.51,61.65,13200.0,33.8879,33.9869,33.8164,33.8934,13200.0
2009-01-21 14:10:00,61.61,61.99,61.61,61.98,17300.0,33.8714,34.0803,33.8714,34.0748,17300.0
2009-01-21 14:15:00,62.02,62.24,61.81,61.96,29500.0,34.0968,34.2178,33.9814,34.0638,29500.0
2009-01-21 14:20:00,61.99,62.2,61.89,62.03,19100.0,34.0803,34.1958,34.0254,34.1023,19100.0
2009-01-21 14:25:00,62.02,62.25,61.98,62.14,20600.0,34.0968,34.2233,34.0748,34.1628,20600.0
2009-01-21 14:30:00,62.17,62.69,62.08,62.56,32000.0,34.1793,34.4652,34.1298,34.3937,32000.0
2009-01-21 14:35:00,62.56,62.66,62.22,62.49,44900.0,34.3937,34.4487,34.2068,34.3552,44900.0
2009-01-21 14:40:00,62.44,62.89,62.37,62.5,36400.0,34.3277,34.5751,34.2892,34.3607,36400.0
2009-01-21 14:45:00,62.46,62.9,62.46,62.6,39500.0,34.3387,34.5806,34.3387,34.4157,39500.0
2009-01-21 14:50:00,62.63,62.88,62.55,62.61,38800.0,34.4322,34.5696,34.3882,34.4212,38800.0
2009-01-21 14:55:00,62.66,63.25,62.66,63.15,32000.0,34.4487,34.773,34.4487,34.7181,32000.0
2009-01-21 15:00:00,63.28,63.32,63.02,63.14,27400.0,34.7895,34.8115,34.6466,34.7126,27400.0
2009-01-21 15:05:00,63.15,63.83,63.15,63.75,60000.0,34.7181,35.0919,34.7181,35.0479,60000.0
2009-01-21 15:10:00,63.72,63.8,63.29,63.45,72200.0,35.0314,35.0754,34.795,34.883,72200.0
2009-01-21 15:15:00,63.47,63.75,63.35,63.6,63300.0,34.894,35.0479,34.828,34.9655,63300.0
2009-01-21 15:20:00,63.66,63.71,63.19,63.32,42400.0,34.9984,35.0259,34.7401,34.8115,42400.0
2009-01-21 15:25:00,63.36,63.39,62.86,63.37,58100.0,34.8335,34.85,34.5586,34.839,58100.0
2009-01-21 15:30:00,63.35,63.65,63.2,63.6,79500.0,34.828,34.993,34.7456,34.9655,79500.0
2009-01-21 15:35:00,63.59,64.35,63.59,64.29,88400.0,34.96,35.3778,34.96,35.3448,88400.0
2009-01-21 15:40:00,64.28,64.31,63.7,64.05,117900.0,35.3393,35.3558,35.0204,35.2129,117900.0
2009-01-21 15:45:00,64.13,64.44,63.92,64.17,134500.0,35.2568,35.4273,35.1414,35.2788,134500.0
2009-01-21 15:50:00,64.21,65.24,64.21,65.2,219600.0,35.3008,35.8671,35.3008,35.8451,219600.0
2009-01-21 15:55:00,65.2,66.76,65.16,66.65,698200.0,35.8451,36.7027,35.8231,36.6423,698200.0
2009-01-22 09:30:00,64.42,64.42,63.08,63.79,13300.0,35.4163,35.4163,34.6796,35.0699,13300.0
2009-01-22 09:35:00,63.81,64.37,63.25,63.97,66600.0,35.0809,35.3888,34.773,35.1689,66600.0
2009-01-22 09:40:00,64.02,64.56,63.62,64.16,64300.0,35.1964,35.4932,34.9765,35.2733,64300.0
2009-01-22 09:45:00,64.21,64.21,63.25,63.25,85000.0,35.3008,35.3008,34.773,34.773,85000.0
2009-01-22 09:50:00,63.17,64.25,63.14,64.16,24900.0,34.7291,35.3228,34.7126,35.2733,24900.0
2009-01-22 09:55:00,64.12,64.12,63.21,63.59,40900.0,35.2513,35.2513,34.7511,34.96,40900.0
2009-01-22 10:00:00,63.52,64.08,63.45,63.79,36900.0,34.9215,35.2294,34.883,35.0699,36900.0
2009-01-22 10:05:00,63.86,64.28,63.53,63.98,20000.0,35.1084,35.3393,34.927,35.1744,20000.0
2009-01-22 10:10:00,63.97,64.15,63.63,63.88,9300.0,35.1689,35.2678,34.982,35.1194,9300.0
2009-01-22 10:15:00,63.83,64.08,63.51,64.07,38300.0,35.0919,35.2294,34.916,35.2239,38300.0
2009-01-22 10:20:00,63.98,64.11,63.49,63.66,39700.0,35.1744,35.2458,34.905,34.9984,39700.0
2009-01-22 10:25:00,63.66,64.12,63.61,64.01,27200.0,34.9984,35.2513,34.971,35.1909,27200.0
2009-01-22 10:30:00,63.99,64.13,63.65,63.98,29800.0,35.1799,35.2568,34.993,35.1744,29800.0
2009-01-22 10:35:00,63.93,64.0,63.53,63.84,58300.0,35.1469,35.1854,34.927,35.0974,58300.0
2009-01-22 10:40:00,63.82,63.83,63.16,63.47,50200.0,35.0864,35.0919,34.7236,34.894,50200.0
2009-01-22 10:45:00,63.42,63.86,63.25,63.83,29600.0,34.8665,35.1084,34.773,35.0919,29600.0
2009-01-22 10:50:00,63.87,63.98,63.54,63.73,20300.0,35.1139,35.1744,34.9325,35.0369,20300.0
2009-01-22 10:55:00,63.79,63.95,63.55,63.74,20800.0,35.0699,35.1579,34.938,35.0424,20800.0
2009-01-22 11:00:00,63.77,63.81,63.37,63.37,27300.0,35.0589,35.0809,34.839,34.839,27300.0
2009-01-22 11:05:00,63.48,63.77,63.46,63.77,19500.0,34.8995,35.0589,34.8885,35.0589,19500.0
2009-01-22 11:10:00,63.79,64.11,63.7,64.08,16800.0,35.0699,35.2458,35.0204,35.2294,16800.0
2009-01-22 11:15:00,64.12,64.49,64.12,64.18,29900.0,35.2513,35.4548,35.2513,35.2843,29900.0
2009-01-22 11:20:00,64.2,64.2,63.79,64.18,22200.0,35.2953,35.2953,35.0699,35.2843,22200.0
2009-01-22 11:25:00,64.16,64.39,63.96,64.0,20200.0,35.2733,35.3998,35.1634,35.1854,20200.0
2009-01-22 11:30:00,63.97,63.97,63.58,63.74,15700.0,35.1689,35.1689,34.9545,35.0424,15700.0
2009-01-22 11:35:00,63.75,63.75,63.29,63.29,33400.0,35.0479,35.0479,34.795,34.795,33400.0
2009-01-22 11:40:00,63.33,63.6,63.24,63.3,32400.0,34.817,34.9655,34.7675,34.8005,32400.0
2009-01-22 11:45:00,63.24,63.5,63.15,63.19,25800.0,34.7675,34.9105,34.7181,34.7401,25800.0
2009-01-22 11:50:00,63.16,63.27,62.94,63.0,27500.0,34.7236,34.784,34.6026,34.6356,27500.0
2009-01-22 11:55:00,62.96,62.96,62.36,62.5,41500.0,34.6136,34.6136,34.2837,34.3607,41500.0
2009-01-22 12:00:00,62.45,62.64,62.41,62.44,22400.0,34.3332,34.4377,34.3112,34.3277,22400.0
2009-01-22 12:05:00,62.44,62.71,62.33,62.54,30400.0,34.3277,34.4762,34.2673,34.3827,30400.0
2009-01-22 12:10:00,62.61,62.79,62.28,62.58,28000.0,34.4212,34.5201,34.2398,34.4047,28000.0
2009-01-22 12:15:00,62.6,62.74,62.46,62.67,27100.0,34.4157,34.4927,34.3387,34.4542,27100.0
2009-01-22 12:20:00,62.69,62.74,62.45,62.62,24900.0,34.4652,34.4927,34.3332,34.4267,24900.0
2009-01-22 12:25:00,62.61,62.78,62.5,62.7,18300.0,34.4212,34.5146,34.3607,34.4707,18300.0
2009-01-22 12:30:00,62.68,63.11,62.56,63.11,23000.0,34.4597,34.6961,34.3937,34.6961,23000.0
2009-01-22 12:35:00,63.12,63.52,62.98,63.23,41100.0,34.7016,34.9215,34.6246,34.762,41100.0
2009-01-22 12:40:00,63.28,63.32,62.89,62.95,20100.0,34.7895,34.8115,34.5751,34.6081,20100.0
2009-01-22 12:45:00,62.93,63.8,62.7,63.69,44100.0,34.5971,35.0754,34.4707,35.0149,44100.0
2009-01-22 12:50:00,63.69,63.76,63.23,63.46,33400.0,35.0149,35.0534,34.762,34.8885,33400.0
2009-01-22 12:55:00,63.46,63.58,63.12,63.22,15500.0,34.8885,34.9545,34.7016,34.7565,15500.0
2009-01-22 13:00:00,63.17,63.75,63.17,63.55,10400.0,34.7291,35.0479,34.7291,34.938,10400.0
2009-01-22 13:05:00,63.64,63.74,63.13,63.14,13900.0,34.9875,35.0424,34.7071,34.7126,13900.0
2009-01-22 13:10:00,63.13,63.13,62.78,62.97,21200.0,34.7071,34.7071,34.5146,34.6191,21200.0
2009-01-22 13:15:00,62.93,63.35,62.88,63.24,12200.0,34.5971,34.828,34.5696,34.7675,12200.0
2009-01-22 13:20:00,63.23,63.23,62.78,62.98,16000.0,34.762,34.762,34.5146,34.6246,16000.0
2009-01-22 13:25:00,62.94,63.56,62.94,63.04,19600.0,34.6026,34.9435,34.6026,34.6576,19600.0
2009-01-22 13:30:00,63.07,63.22,62.9,63.01,34500.0,34.6741,34.7565,34.5806,34.6411,34500.0
2009-01-22 13:35:00,63.0,63.37,63.0,63.19,18200.0,34.6356,34.839,34.6356,34.7401,18200.0
2009-01-22 13:40:00,63.19,63.47,63.15,63.15,21300.0,34.7401,34.894,34.7181,34.7181,21300.0
2009-01-22 13:45:00,63.14,64.18,63.04,63.98,26900.0,34.7126,35.2843,34.6576,35.1744,26900.0
2009-01-22 13:50:00,63.9,64.4,63.75,64.15,35800.0,35.1304,35.4053,35.0479,35.2678,35800.0
2009-01-22 13:55:00,64.24,64.5,63.93,64.5,17600.0,35.3173,35.4603,35.1469,35.4603,17600.0
2009-01-22 14:00:00,64.5,65.41,64.33,65.2,36700.0,35.4603,35.9605,35.3668,35.8451,36700.0
2009-01-22 14:05:00,65.2,65.83,64.97,65.46,44200.0,35.8451,36.1915,35.7186,35.988,44200.0
2009-01-22 14:10:00,65.36,65.98,65.32,65.38,32600.0,35.9331,36.2739,35.9111,35.9441,32600.0
2009-01-22 14:15:00,65.39,65.65,64.97,65.59,42500.0,35.9496,36.0925,35.7186,36.0595,42500.0
2009-01-22 14:20:00,65.64,65.88,65.28,65.65,34000.0,36.087,36.2189,35.8891,36.0925,34000.0
2009-01-22 14:25:00,65.58,65.84,65.36,65.5,23400.0,36.054,36.197,35.9331,36.01,23400.0
2009-01-22 14:30:00,65.51,65.51,64.73,64.94,39400.0,36.0155,36.0155,35.5867,35.7022,39400.0
2009-01-22 14:35:00,64.9,65.25,64.6,65.12,40600.0,35.6802,35.8726,35.5152,35.8011,40600.0
2009-01-22 14:40:00,65.08,65.28,64.77,64.83,32600.0,35.7791,35.8891,35.6087,35.6417,32600.0
2009-01-22 14:45:00,64.87,64.87,64.19,64.2,47600.0,35.6637,35.6637,35.2898,35.2953,47600.0
2009-01-22 14:50:00,64.27,64.61,64.16,64.47,29200.0,35.3338,35.5207,35.2733,35.4438,29200.0
2009-01-22 14:55:00,64.5,64.74,64.18,64.72,39700.0,35.4603,35.5922,35.2843,35.5812,39700.0
2009-01-22 15:00:00,64.73,64.73,63.12,63.16,49200.0,35.5867,35.5867,34.7016,34.7236,49200.0
2009-01-22 15:05:00,63.16,63.42,62.81,63.19,35300.0,34.7236,34.8665,34.5311,34.7401,35300.0
2009-01-22 15:10:00,63.24,63.59,63.02,63.28,31100.0,34.7675,34.96,34.6466,34.7895,31100.0
2009-01-22 15:15:00,63.35,63.35,62.6,62.79,44600.0,34.828,34.828,34.4157,34.5201,44600.0
2009-01-22 15:20:00,62.79,63.14,62.52,62.81,58200.0,34.5201,34.7126,34.3717,34.5311,58200.0
2009-01-22 15:25:00,62.81,63.24,62.74,63.0,78600.0,34.5311,34.7675,34.4927,34.6356,78600.0
2009-01-22 15:30:00,63.05,63.1,62.41,62.45,87100.0,34.6631,34.6906,34.3112,34.3332,87100.0
2009-01-22 15:35:00,62.46,62.65,62.1,62.12,109900.0,34.3387,34.4432,34.1408,34.1518,109900.0
2009-01-22 15:40:00,62.1,63.84,62.1,63.58,167400.0,34.1408,35.0974,34.1408,34.9545,167400.0
2009-01-22 15:45:00,63.57,64.23,63.52,64.0,146300.0,34.949,35.3118,34.9215,35.1854,146300.0
2009-01-22 15:50:00,63.98,64.13,62.75,62.89,218800.0,35.1744,35.2568,34.4982,34.5751,218800.0
2009-01-22 15:55:00,62.91,62.95,61.44,61.7,535800.0,34.5861,34.6081,33.778,33.9209,535800.0
2009-01-23 09:30:00,60.06,61.13,60.06,60.15,57300.0,33.0193,33.6075,33.0193,33.0688,57300.0
2009-01-23 09:35:00,60.34,60.91,60.05,60.32,36100.0,33.1732,33.4866,33.0138,33.1622,36100.0
2009-01-23 09:40:00,60.37,60.89,60.12,60.61,25500.0,33.1897,33.4756,33.0523,33.3216,25500.0
2009-01-23 09:45:00,60.61,60.61,60.0,60.61,36700.0,33.3216,33.3216,32.9863,33.3216,36700.0
2009-01-23 09:50:00,60.52,61.41,60.52,61.36,39800.0,33.2722,33.7615,33.2722,33.734,39800.0
2009-01-23 09:55:00,61.35,61.54,61.04,61.07,22900.0,33.7285,33.8329,33.558,33.5745,22900.0
2009-01-23 10:00:00,61.09,62.02,61.01,61.79,38600.0,33.5855,34.0968,33.5416,33.9704,38600.0
2009-01-23 10:05:00,61.79,61.82,61.22,61.47,30600.0,33.9704,33.9869,33.657,33.7944,30600.0
2009-01-23 10:10:00,61.47,61.66,61.16,61.58,28000.0,33.7944,33.8989,33.624,33.8549,28000.0
2009-01-23 10:15:00,61.61,62.07,61.61,61.94,17900.0,33.8714,34.1243,33.8714,34.0528,17900.0
2009-01-23 10:20:00,61.94,62.52,61.76,62.47,29900.0,34.0528,34.3717,33.9539,34.3442,29900.0
2009-01-23 10:25:00,62.47,62.65,62.01,62.14,32100.0,34.3442,34.4432,34.0913,34.1628,32100.0
2009-01-23 10:30:00,62.07,62.17,61.53,61.6,31700.0,34.1243,34.1793,33.8274,33.8659,31700.0
2009-01-23 10:35:00,61.67,61.94,61.58,61.64,13500.0,33.9044,34.0528,33.8549,33.8879,13500.0
2009-01-23 10:40:00,61.6,61.69,61.28,61.34,24900.0,33.8659,33.9154,33.69,33.723,24900.0
2009-01-23 10:45:00,61.38,61.66,61.35,61.46,23900.0,33.745,33.8989,33.7285,33.789,23900.0
2009-01-23 10:50:00,61.42,61.72,61.4,61.58,21700.0,33.767,33.9319,33.756,33.8549,21700.0
2009-01-23 10:55:00,61.59,61.76,61.47,61.51,15500.0,33.8604,33.9539,33.7944,33.8164,15500.0
2009-01-23 11:00:00,61.54,62.25,61.46,62.25,70200.0,33.8329,34.2233,33.789,34.2233,70200.0
2009-01-23 11:05:00,62.25,62.25,61.74,62.08,33400.0,34.2233,34.2233,33.9429,34.1298,33400.0
2009-01-23 11:10:00,62.11,62.82,61.91,62.75,35700.0,34.1463,34.5366,34.0363,34.4982,35700.0
2009-01-23 11:15:00,62.79,63.29,62.68,62.97,28300.0,34.5201,34.795,34.4597,34.6191,28300.0
2009-01-23 11:20:00,63.0,63.29,62.76,62.76,27600.0,34.6356,34.795,34.5037,34.5037,27600.0
2009-01-23 11:25:00,62.82,63.03,62.62,62.97,49200.0,34.5366,34.6521,34.4267,34.6191,49200.0
2009-01-23 11:30:00,63.06,63.17,62.73,62.95,27300.0,34.6686,34.7291,34.4872,34.6081,27300.0
2009-01-23 11:35:00,62.94,63.15,62.83,63.06,25800.0,34.6026,34.7181,34.5421,34.6686,25800.0
2009-01-23 11:40:00,63.06,63.3,62.97,62.97,18700.0,34.6686,34.8005,34.6191,34.6191,18700.0
2009-01-23 11:45:00,62.91,63.01,62.6,62.93,32400.0,34.5861,34.6411,34.4157,34.5971,32400.0
2009-01-23 11:50:00,62.92,63.16,62.65,62.71,34100.0,34.5916,34.7236,34.4432,34.4762,34100.0
2009-01-23 11:55:00,62.71,62.74,62.31,62.54,36700.0,34.4762,34.4927,34.2563,34.3827,36700.0
2009-01-23 12:00:00,62.59,62.79,62.4,62.63,31400.0,34.4102,34.5201,34.3057,34.4322,31400.0
2009-01-23 12:05:00,62.6,62.92,62.52,62.64,27000.0,34.4157,34.5916,34.3717,34.4377,27000.0
2009-01-23 12:10:00,62.7,63.08,62.62,63.01,43700.0,34.4707,34.6796,34.4267,34.6411,43700.0
2009-01-23 12:15:00,62.99,63.11,62.72,62.73,33500.0,34.6301,34.6961,34.4817,34.4872,33500.0
2009-01-23 12:20:00,62.73,63.27,62.73,62.99,40700.0,34.4872,34.784,34.4872,34.6301,40700.0
2009-01-23 12:25:00,62.91,63.01,62.65,62.65,50200.0,34.5861,34.6411,34.4432,34.4432,50200.0
2009-01-23 12:30:00,62.7,62.7,62.25,62.34,48400.0,34.4707,34.4707,34.2233,34.2728,48400.0
2009-01-23 12:35:00,62.38,62.38,61.82,61.82,37400.0,34.2947,34.2947,33.9869,33.9869,37400.0
2009-01-23 12:40:00,61.82,62.05,61.68,61.78,26400.0,33.9869,34.1133,33.9099,33.9649,26400.0
2009-01-23 12:45:00,61.74,62.07,61.67,62.06,19600.0,33.9429,34.1243,33.9044,34.1188,19600.0
2009-01-23 12:50:00,62.11,62.4,62.03,62.03,24800.0,34.1463,34.3057,34.1023,34.1023,24800.0
2009-01-23 12:55:00,62.03,62.23,61.69,61.93,32700.0,34.1023,34.2123,33.9154,34.0473,32700.0
2009-01-23 13:00:00,61.85,62.34,61.72,62.24,16200.0,34.0034,34.2728,33.9319,34.2178,16200.0
2009-01-23 13:05:00,62.29,62.31,61.98,62.05,16700.0,34.2453,34.2563,34.0748,34.1133,16700.0
2009-01-23 13:10:00,62.16,62.66,62.08,62.43,19700.0,34.1738,34.4487,34.1298,34.3222,19700.0
2009-01-23 13:15:00,62.41,62.94,62.3,62.94,34300.0,34.3112,34.6026,34.2508,34.6026,34300.0
2009-01-23 13:20:00,62.83,62.98,62.7,62.82,34100.0,34.5421,34.6246,34.4707,34.5366,34100.0
2009-01-23 13:25:00,62.85,62.95,62.57,62.57,15100.0,34.5531,34.6081,34.3992,34.3992,15100.0
2009-01-23 13:30:00,62.53,62.93,62.52,62.93,20000.0,34.3772,34.5971,34.3717,34.5971,20000.0
2009-01-23 13:35:00,62.92,63.18,62.68,62.69,20500.0,34.5916,34.7346,34.4597,34.4652,20500.0
2009-01-23 13:40:00,62.7,62.81,62.52,62.65,25000.0,34.4707,34.5311,34.3717,34.4432,25000.0
2009-01-23 13:45:00,62.61,62.74,62.56,62.62,16400.0,34.4212,34.4927,34.3937,34.4267,16400.0
2009-01-23 13:50:00,62.69,62.69,62.29,62.53,20200.0,34.4652,34.4652,34.2453,34.3772,20200.0
2009-01-23 13:55:00,62.5,62.9,62.31,62.87,23500.0,34.3607,34.5806,34.2563,34.5641,23500.0
2009-01-23 14:00:00,62.87,63.02,62.54,62.54,26600.0,34.5641,34.6466,34.3827,34.3827,26600.0
2009-01-23 14:05:00,62.6,62.7,62.4,62.48,21200.0,34.4157,34.4707,34.3057,34.3497,21200.0
2009-01-23 14:10:00,62.46,62.52,62.18,62.22,18500.0,34.3387,34.3717,34.1848,34.2068,18500.0
2009-01-23 14:15:00,62.24,62.6,62.12,62.51,11500.0,34.2178,34.4157,34.1518,34.3662,11500.0
2009-01-23 14:20:00,62.51,63.65,62.38,63.65,43900.0,34.3662,34.993,34.2947,34.993,43900.0
2009-01-23 14:25:00,63.59,63.69,63.24,63.3,36800.0,34.96,35.0149,34.7675,34.8005,36800.0
2009-01-23 14:30:00,63.35,63.4,62.66,62.69,27300.0,34.828,34.8555,34.4487,34.4652,27300.0
2009-01-23 14:35:00,62.72,62.99,62.6,62.99,15000.0,34.4817,34.6301,34.4157,34.6301,15000.0
2009-01-23 14:40:00,63.02,63.03,62.69,62.75,27800.0,34.6466,34.6521,34.4652,34.4982,27800.0
2009-01-23 14:45:00,62.77,63.2,62.65,63.01,21100.0,34.5092,34.7456,34.4432,34.6411,21100.0
2009-01-23 14:50:00,63.04,63.04,62.28,62.28,38200.0,34.6576,34.6576,34.2398,34.2398,38200.0
2009-01-23 14:55:00,62.32,62.49,61.93,62.33,25400.0,34.2618,34.3552,34.0473,34.2673,25400.0
2009-01-23 15:00:00,62.33,62.62,62.17,62.51,55600.0,34.2673,34.4267,34.1793,34.3662,55600.0
2009-01-23 15:05:00,62.5,62.68,62.33,62.4,40100.0,34.3607,34.4597,34.2673,34.3057,40100.0
2009-01-23 15:10:00,62.36,62.7,62.19,62.41,42900.0,34.2837,34.4707,34.1903,34.3112,42900.0
2009-01-23 15:15:00,62.47,62.84,62.39,62.76,39400.0,34.3442,34.5476,34.3002,34.5037,39400.0
2009-01-23 15:20:00,62.79,63.44,62.64,63.32,50900.0,34.5201,34.8775,34.4377,34.8115,50900.0
2009-01-23 15:25:00,63.24,63.55,63.01,63.01,42700.0,34.7675,34.938,34.6411,34.6411,42700.0
2009-01-23 15:30:00,62.92,63.07,62.54,62.84,52400.0,34.5916,34.6741,34.3827,34.5476,52400.0
2009-01-23 15:35:00,62.85,63.16,62.65,63.03,51900.0,34.5531,34.7236,34.4432,34.6521,51900.0
2009-01-23 15:40:00,62.99,63.3,62.71,62.74,61700.0,34.6301,34.8005,34.4762,34.4927,61700.0
2009-01-23 15:45:00,62.76,63.18,62.7,63.12,67500.0,34.5037,34.7346,34.4707,34.7016,67500.0
2009-01-23 15:50:00,63.13,64.03,63.08,63.98,184800.0,34.7071,35.2019,34.6796,35.1744,184800.0
2009-01-23 15:55:00,63.96,64.25,63.92,64.03,264300.0,35.1634,35.3228,35.1414,35.2019,264300.0
2009-01-26 09:30:00,64.56,65.56,62.61,63.2,41700.0,35.4932,36.043,34.4212,34.7456,41700.0
2009-01-26 09:35:00,63.2,63.71,63.06,63.71,39500.0,34.7456,35.0259,34.6686,35.0259,39500.0
2009-01-26 09:40:00,63.62,63.98,63.38,63.56,45000.0,34.9765,35.1744,34.8445,34.9435,45000.0
2009-01-26 09:45:00,63.48,63.69,63.37,63.44,44700.0,34.8995,35.0149,34.839,34.8775,44700.0
2009-01-26 09:50:00,63.43,63.68,63.37,63.52,42200.0,34.872,35.0094,34.839,34.9215,42200.0
2009-01-26 09:55:00,63.52,63.97,63.49,63.79,46700.0,34.9215,35.1689,34.905,35.0699,46700.0
2009-01-26 10:00:00,63.8,65.26,63.78,64.47,91100.0,35.0754,35.8781,35.0644,35.4438,91100.0
2009-01-26 10:05:00,64.47,65.2,64.45,65.15,34200.0,35.4438,35.8451,35.4328,35.8176,34200.0
2009-01-26 10:10:00,65.1,65.35,64.89,65.14,26400.0,35.7901,35.9276,35.6747,35.8121,26400.0
2009-01-26 10:15:00,65.08,65.4,64.92,65.18,42900.0,35.7791,35.9551,35.6912,35.8341,42900.0
2009-01-26 10:20:00,65.15,65.55,65.0,65.39,22000.0,35.8176,36.0375,35.7351,35.9496,22000.0
2009-01-26 10:25:00,65.4,65.56,65.13,65.33,45100.0,35.9551,36.043,35.8066,35.9166,45100.0
2009-01-26 10:30:00,65.39,65.7,65.36,65.64,23600.0,35.9496,36.12,35.9331,36.087,23600.0
2009-01-26 10:35:00,65.63,65.63,65.27,65.34,34900.0,36.0815,36.0815,35.8836,35.9221,34900.0
2009-01-26 10:40:00,65.31,65.62,65.21,65.29,39600.0,35.9056,36.076,35.8506,35.8946,39600.0
2009-01-26 10:45:00,65.26,65.56,65.21,65.52,50200.0,35.8781,36.043,35.8506,36.021,50200.0
2009-01-26 10:50:00,65.47,65.52,65.25,65.25,19800.0,35.9935,36.021,35.8726,35.8726,19800.0
2009-01-26 10:55:00,65.28,65.58,65.16,65.55,24200.0,35.8891,36.054,35.8231,36.0375,24200.0
2009-01-26 11:00:00,65.53,65.8,65.49,65.56,21000.0,36.0265,36.175,36.0045,36.043,21000.0
2009-01-26 11:05:00,65.62,65.64,65.13,65.18,22900.0,36.076,36.087,35.8066,35.8341,22900.0
2009-01-26 11:10:00,65.18,65.29,65.02,65.15,19400.0,35.8341,35.8946,35.7461,35.8176,19400.0
2009-01-26 11:15:00,65.2,65.31,64.78,64.94,15400.0,35.8451,35.9056,35.6142,35.7022,15400.0
2009-01-26 11:20:00,64.92,65.38,64.89,65.37,17600.0,35.6912,35.9441,35.6747,35.9386,17600.0
2009-01-26 11:25:00,65.36,65.72,65.31,65.72,16300.0,35.9331,36.131,35.9056,36.131,16300.0
2009-01-26 11:30:00,65.64,65.85,65.61,65.61,20300.0,36.087,36.2024,36.0705,36.0705,20300.0
2009-01-26 11:35:00,65.62,65.83,65.58,65.7,21600.0,36.076,36.1915,36.054,36.12,21600.0
2009-01-26 11:40:00,65.72,65.73,65.4,65.56,21100.0,36.131,36.1365,35.9551,36.043,21100.0
2009-01-26 11:45:00,65.56,65.76,65.31,65.32,36200.0,36.043,36.153,35.9056,35.9111,36200.0
2009-01-26 11:50:00,65.32,65.44,65.15,65.18,19700.0,35.9111,35.977,35.8176,35.8341,19700.0
2009-01-26 11:55:00,65.18,65.24,65.07,65.07,14800.0,35.8341,35.8671,35.7736,35.7736,14800.0
2009-01-26 12:00:00,65.14,65.42,65.06,65.4,23400.0,35.8121,35.966,35.7681,35.9551,23400.0
2009-01-26 12:05:00,65.38,65.4,65.23,65.4,14400.0,35.9441,35.9551,35.8616,35.9551,14400.0
2009-01-26 12:10:00,65.39,65.41,65.23,65.4,21800.0,35.9496,35.9605,35.8616,35.9551,21800.0
2009-01-26 12:15:00,65.39,65.47,65.24,65.34,46200.0,35.9496,35.9935,35.8671,35.9221,46200.0
2009-01-26 12:20:00,65.36,66.07,65.36,65.85,42900.0,35.9331,36.3234,35.9331,36.2024,42900.0
2009-01-26 12:25:00,65.89,66.0,65.69,65.78,29700.0,36.2244,36.2849,36.1145,36.164,29700.0
2009-01-26 12:30:00,65.86,65.98,65.46,65.6,25400.0,36.2079,36.2739,35.988,36.065,25400.0
2009-01-26 12:35:00,65.58,65.59,65.33,65.58,30800.0,36.054,36.0595,35.9166,36.054,30800.0
2009-01-26 12:40:00,65.58,65.9,65.48,65.88,47000.0,36.054,36.2299,35.999,36.2189,47000.0
2009-01-26 12:45:00,65.89,66.24,65.78,65.95,52400.0,36.2244,36.4169,36.164,36.2574,52400.0
2009-01-26 12:50:00,65.98,66.1,65.63,65.99,50400.0,36.2739,36.3399,36.0815,36.2794,50400.0
2009-01-26 12:55:00,65.98,66.06,65.65,65.68,37900.0,36.2739,36.3179,36.0925,36.109,37900.0
2009-01-26 13:00:00,65.71,66.07,65.62,66.06,22500.0,36.1255,36.3234,36.076,36.3179,22500.0
2009-01-26 13:05:00,65.99,66.01,65.44,65.77,26800.0,36.2794,36.2904,35.977,36.1585,26800.0
2009-01-26 13:10:00,65.8,66.0,65.63,65.71,25600.0,36.175,36.2849,36.0815,36.1255,25600.0
2009-01-26 13:15:00,65.75,65.98,65.72,65.85,19000.0,36.1475,36.2739,36.131,36.2024,19000.0
2009-01-26 13:20:00,65.86,65.97,65.57,65.95,27200.0,36.2079,36.2684,36.0485,36.2574,27200.0
2009-01-26 13:25:00,65.97,65.98,65.54,65.69,23900.0,36.2684,36.2739,36.032,36.1145,23900.0
2009-01-26 13:30:00,65.64,65.67,65.06,65.09,28900.0,36.087,36.1035,35.7681,35.7846,28900.0
2009-01-26 13:35:00,65.08,65.27,65.0,65.04,20100.0,35.7791,35.8836,35.7351,35.7571,20100.0
2009-01-26 13:40:00,65.07,65.2,64.99,65.2,32300.0,35.7736,35.8451,35.7296,35.8451,32300.0
2009-01-26 13:45:00,65.23,65.23,64.92,64.93,51400.0,35.8616,35.8616,35.6912,35.6967,51400.0
2009-01-26 13:50:00,64.9,64.94,64.23,64.28,30800.0,35.6802,35.7022,35.3118,35.3393,30800.0
2009-01-26 13:55:00,64.27,64.48,64.26,64.37,35100.0,35.3338,35.4493,35.3283,35.3888,35100.0
2009-01-26 14:00:00,64.4,64.41,63.73,63.86,45500.0,35.4053,35.4108,35.0369,35.1084,45500.0
2009-01-26 14:05:00,63.85,63.86,63.37,63.66,72000.0,35.1029,35.1084,34.839,34.9984,72000.0
2009-01-26 14:10:00,63.67,63.82,63.4,63.5,34000.0,35.0039,35.0864,34.8555,34.9105,34000.0
2009-01-26 14:15:00,63.5,63.66,63.24,63.58,38900.0,34.9105,34.9984,34.7675,34.9545,38900.0
2009-01-26 14:20:00,63.65,64.1,63.55,63.78,63300.0,34.993,35.2403,34.938,35.0644,63300.0
2009-01-26 14:25:00,63.77,64.17,63.7,64.01,34200.0,35.0589,35.2788,35.0204,35.1909,34200.0
2009-01-26 14:30:00,64.01,64.24,63.77,64.24,30800.0,35.1909,35.3173,35.0589,35.3173,30800.0
2009-01-26 14:35:00,64.23,64.57,64.23,64.25,26700.0,35.3118,35.4987,35.3118,35.3228,26700.0
2009-01-26 14:40:00,64.2,64.37,63.87,64.06,23700.0,35.2953,35.3888,35.1139,35.2184,23700.0
2009-01-26 14:45:00,64.09,64.54,63.86,64.48,25000.0,35.2349,35.4822,35.1084,35.4493,25000.0
2009-01-26 14:50:00,64.48,64.72,64.33,64.55,29900.0,35.4493,35.5812,35.3668,35.4877,29900.0
2009-01-26 14:55:00,64.49,64.76,64.25,64.7,23400.0,35.4548,35.6032,35.3228,35.5702,23400.0
2009-01-26 15:00:00,64.71,65.03,64.66,64.83,41800.0,35.5757,35.7516,35.5482,35.6417,41800.0
2009-01-26 15:05:00,64.83,65.1,64.7,65.05,37000.0,35.6417,35.7901,35.5702,35.7626,37000.0
2009-01-26 15:10:00,65.03,65.17,64.53,64.67,62600.0,35.7516,35.8286,35.4767,35.5537,62600.0
2009-01-26 15:15:00,64.75,64.88,64.46,64.88,42600.0,35.5977,35.6692,35.4383,35.6692,42600.0
2009-01-26 15:20:00,64.82,65.07,64.72,64.89,60500.0,35.6362,35.7736,35.5812,35.6747,60500.0
2009-01-26 15:25:00,64.92,65.3,64.9,65.06,68800.0,35.6912,35.9001,35.6802,35.7681,68800.0
2009-01-26 15:30:00,65.05,65.11,64.59,64.74,71600.0,35.7626,35.7956,35.5097,35.5922,71600.0
2009-01-26 15:35:00,64.7,65.0,64.27,64.29,49400.0,35.5702,35.7351,35.3338,35.3448,49400.0
2009-01-26 15:40:00,64.28,64.7,63.82,64.28,119800.0,35.3393,35.5702,35.0864,35.3393,119800.0
2009-01-26 15:45:00,64.23,64.79,63.92,64.54,86000.0,35.3118,35.6197,35.1414,35.4822,86000.0
2009-01-26 15:50:00,64.62,64.81,64.2,64.61,73700.0,35.5262,35.6307,35.2953,35.5207,73700.0
2009-01-26 15:55:00,64.57,64.61,63.93,64.12,140100.0,35.4987,35.5207,35.1469,35.2513,140100.0
2009-01-27 09:30:00,65.17,65.23,64.4,65.21,20400.0,35.8286,35.8616,35.4053,35.8506,20400.0
2009-01-27 09:35:00,65.13,65.5,65.02,65.11,31600.0,35.8066,36.01,35.7461,35.7956,31600.0
2009-01-27 09:40:00,65.1,65.19,64.43,64.55,50800.0,35.7901,35.8396,35.4218,35.4877,50800.0
2009-01-27 09:45:00,64.61,64.79,64.05,64.33,46100.0,35.5207,35.6197,35.2129,35.3668,46100.0
2009-01-27 09:50:00,64.41,64.79,64.24,64.48,33900.0,35.4108,35.6197,35.3173,35.4493,33900.0
2009-01-27 09:55:00,64.5,64.75,64.44,64.6,33700.0,35.4603,35.5977,35.4273,35.5152,33700.0
2009-01-27 10:00:00,64.52,64.65,64.21,64.29,53100.0,35.4713,35.5427,35.3008,35.3448,53100.0
2009-01-27 10:05:00,64.33,64.33,63.51,63.77,46900.0,35.3668,35.3668,34.916,35.0589,46900.0
2009-01-27 10:10:00,63.7,63.78,63.23,63.57,34000.0,35.0204,35.0644,34.762,34.949,34000.0
2009-01-27 10:15:00,63.54,63.69,63.44,63.5,24700.0,34.9325,35.0149,34.8775,34.9105,24700.0
2009-01-27 10:20:00,63.55,64.04,63.47,63.88,52700.0,34.938,35.2074,34.894,35.1194,52700.0
2009-01-27 10:25:00,63.89,64.22,63.86,64.22,50400.0,35.1249,35.3063,35.1084,35.3063,50400.0
2009-01-27 10:30:00,64.16,64.33,64.12,64.33,43200.0,35.2733,35.3668,35.2513,35.3668,43200.0
2009-01-27 10:35:00,64.36,64.43,64.22,64.23,33900.0,35.3833,35.4218,35.3063,35.3118,33900.0
2009-01-27 10:40:00,64.26,64.4,64.14,64.14,20700.0,35.3283,35.4053,35.2623,35.2623,20700.0
2009-01-27 10:45:00,64.14,64.18,63.9,64.05,25500.0,35.2623,35.2843,35.1304,35.2129,25500.0
2009-01-27 10:50:00,63.96,64.37,63.87,64.24,31100.0,35.1634,35.3888,35.1139,35.3173,31100.0
2009-01-27 10:55:00,64.3,64.58,64.15,64.46,27400.0,35.3503,35.5042,35.2678,35.4383,27400.0
2009-01-27 11:00:00,64.46,64.57,64.39,64.44,13500.0,35.4383,35.4987,35.3998,35.4273,13500.0
2009-01-27 11:05:00,64.41,64.89,64.34,64.83,25400.0,35.4108,35.6747,35.3723,35.6417,25400.0
2009-01-27 11:10:00,64.86,65.05,64.83,64.9,32100.0,35.6582,35.7626,35.6417,35.6802,32100.0
2009-01-27 11:15:00,64.95,65.26,64.81,64.9,29800.0,35.7077,35.8781,35.6307,35.6802,29800.0
2009-01-27 11:20:00,64.88,65.07,64.84,64.91,29800.0,35.6692,35.7736,35.6472,35.6857,29800.0
2009-01-27 11:25:00,64.9,65.16,64.88,65.15,23200.0,35.6802,35.8231,35.6692,35.8176,23200.0
2009-01-27 11:30:00,65.07,65.19,64.79,64.84,31900.0,35.7736,35.8396,35.6197,35.6472,31900.0
2009-01-27 11:35:00,64.81,64.81,64.62,64.7,15200.0,35.6307,35.6307,35.5262,35.5702,15200.0
2009-01-27 11:40:00,64.66,64.67,64.35,64.49,19500.0,35.5482,35.5537,35.3778,35.4548,19500.0
2009-01-27 11:45:00,64.6,64.8,64.6,64.61,8400.0,35.5152,35.6252,35.5152,35.5207,8400.0
2009-01-27 11:50:00,64.54,64.71,64.44,64.68,13700.0,35.4822,35.5757,35.4273,35.5592,13700.0
2009-01-27 11:55:00,64.7,64.72,64.38,64.46,14900.0,35.5702,35.5812,35.3943,35.4383,14900.0
2009-01-27 12:00:00,64.46,64.63,64.32,64.57,13100.0,35.4383,35.5317,35.3613,35.4987,13100.0
2009-01-27 12:05:00,64.57,64.67,64.51,64.61,13400.0,35.4987,35.5537,35.4658,35.5207,13400.0
2009-01-27 12:10:00,64.61,64.76,64.46,64.58,16100.0,35.5207,35.6032,35.4383,35.5042,16100.0
2009-01-27 12:15:00,64.61,64.75,64.52,64.67,13700.0,35.5207,35.5977,35.4713,35.5537,13700.0
2009-01-27 12:20:00,64.63,64.84,64.61,64.74,12600.0,35.5317,35.6472,35.5207,35.5922,12600.0
2009-01-27 12:25:00,64.71,65.07,64.71,64.89,13000.0,35.5757,35.7736,35.5757,35.6747,13000.0
2009-01-27 12:30:00,64.97,65.0,64.75,64.84,8600.0,35.7186,35.7351,35.5977,35.6472,8600.0
2009-01-27 12:35:00,64.85,64.89,64.75,64.79,8400.0,35.6527,35.6747,35.5977,35.6197,8400.0
2009-01-27 12:40:00,64.85,65.09,64.82,64.85,10300.0,35.6527,35.7846,35.6362,35.6527,10300.0
2009-01-27 12:45:00,64.82,64.82,64.63,64.78,6100.0,35.6362,35.6362,35.5317,35.6142,6100.0
2009-01-27 12:50:00,64.72,64.89,64.59,64.74,11000.0,35.5812,35.6747,35.5097,35.5922,11000.0
2009-01-27 12:55:00,64.69,64.94,64.66,64.71,14900.0,35.5647,35.7022,35.5482,35.5757,14900.0
2009-01-27 13:00:00,64.65,64.79,64.48,64.55,6800.0,35.5427,35.6197,35.4493,35.4877,6800.0
2009-01-27 13:05:00,64.53,64.53,64.26,64.5,21900.0,35.4767,35.4767,35.3283,35.4603,21900.0
2009-01-27 13:10:00,64.5,64.62,64.41,64.47,14500.0,35.4603,35.5262,35.4108,35.4438,14500.0
2009-01-27 13:15:00,64.54,64.59,64.39,64.54,11500.0,35.4822,35.5097,35.3998,35.4822,11500.0
2009-01-27 13:20:00,64.47,65.01,64.46,65.01,15500.0,35.4438,35.7406,35.4383,35.7406,15500.0
2009-01-27 13:25:00,65.01,65.01,64.52,64.6,26200.0,35.7406,35.7406,35.4713,35.5152,26200.0
2009-01-27 13:30:00,64.53,64.57,64.42,64.51,14200.0,35.4767,35.4987,35.4163,35.4658,14200.0
2009-01-27 13:35:00,64.43,64.57,64.41,64.52,11200.0,35.4218,35.4987,35.4108,35.4713,11200.0
2009-01-27 13:40:00,64.55,64.88,64.52,64.58,17900.0,35.4877,35.6692,35.4713,35.5042,17900.0
2009-01-27 13:45:00,64.6,64.62,64.4,64.61,20300.0,35.5152,35.5262,35.4053,35.5207,20300.0
2009-01-27 13:50:00,64.64,64.75,64.53,64.65,26200.0,35.5372,35.5977,35.4767,35.5427,26200.0
2009-01-27 13:55:00,64.62,64.62,64.4,64.4,16400.0,35.5262,35.5262,35.4053,35.4053,16400.0
2009-01-27 14:00:00,64.38,64.52,64.23,64.31,13500.0,35.3943,35.4713,35.3118,35.3558,13500.0
2009-01-27 14:05:00,64.37,64.44,64.05,64.24,24300.0,35.3888,35.4273,35.2129,35.3173,24300.0
2009-01-27 14:10:00,64.23,64.43,64.19,64.19,14200.0,35.3118,35.4218,35.2898,35.2898,14200.0
2009-01-27 14:15:00,64.19,64.52,64.19,64.25,12500.0,35.2898,35.4713,35.2898,35.3228,12500.0
2009-01-27 14:20:00,64.31,64.4,64.12,64.3,13900.0,35.3558,35.4053,35.2513,35.3503,13900.0
2009-01-27 14:25:00,64.27,64.42,64.09,64.17,21800.0,35.3338,35.4163,35.2349,35.2788,21800.0
2009-01-27 14:30:00,64.14,64.42,64.0,64.37,18900.0,35.2623,35.4163,35.1854,35.3888,18900.0
2009-01-27 14:35:00,64.37,64.82,64.37,64.45,34600.0,35.3888,35.6362,35.3888,35.4328,34600.0
2009-01-27 14:40:00,64.43,64.66,64.38,64.48,18100.0,35.4218,35.5482,35.3943,35.4493,18100.0
2009-01-27 14:45:00,64.49,64.67,64.36,64.67,16000.0,35.4548,35.5537,35.3833,35.5537,16000.0
2009-01-27 14:50:00,64.68,64.98,64.63,64.74,44600.0,35.5592,35.7241,35.5317,35.5922,44600.0
2009-01-27 14:55:00,64.76,64.87,64.66,64.8,29700.0,35.6032,35.6637,35.5482,35.6252,29700.0
2009-01-27 15:00:00,64.83,64.92,64.32,64.67,46700.0,35.6417,35.6912,35.3613,35.5537,46700.0
2009-01-27 15:05:00,64.76,64.97,64.61,64.89,45600.0,35.6032,35.7186,35.5207,35.6747,45600.0
2009-01-27 15:10:00,64.94,65.1,64.75,65.07,33200.0,35.7022,35.7901,35.5977,35.7736,33200.0
2009-01-27 15:15:00,65.09,65.2,64.96,64.96,30700.0,35.7846,35.8451,35.7132,35.7132,30700.0
2009-01-27 15:20:00,64.97,65.28,64.97,65.16,21500.0,35.7186,35.8891,35.7186,35.8231,21500.0
2009-01-27 15:25:00,65.09,65.26,64.92,65.03,62200.0,35.7846,35.8781,35.6912,35.7516,62200.0
2009-01-27 15:30:00,65.06,65.13,64.83,64.94,61000.0,35.7681,35.8066,35.6417,35.7022,61000.0
2009-01-27 15:35:00,64.95,65.26,64.94,65.13,54800.0,35.7077,35.8781,35.7022,35.8066,54800.0
2009-01-27 15:40:00,65.16,65.2,64.91,64.93,48700.0,35.8231,35.8451,35.6857,35.6967,48700.0
2009-01-27 15:45:00,64.98,65.09,64.77,65.01,52300.0,35.7241,35.7846,35.6087,35.7406,52300.0
2009-01-27 15:50:00,65.03,65.25,64.94,65.21,49600.0,35.7516,35.8726,35.7022,35.8506,49600.0
2009-01-27 15:55:00,65.25,65.57,65.19,65.29,169000.0,35.8726,36.0485,35.8396,35.8946,169000.0
2009-01-28 09:30:00,67.25,67.28,66.66,66.67,43500.0,36.9721,36.9886,36.6478,36.6533,43500.0
2009-01-28 09:35:00,66.72,67.18,66.59,66.85,29500.0,36.6807,36.9336,36.6093,36.7522,29500.0
2009-01-28 09:40:00,66.92,67.11,65.82,65.82,48100.0,36.7907,36.8952,36.186,36.186,48100.0
2009-01-28 09:45:00,65.84,66.29,65.82,65.94,21400.0,36.197,36.4443,36.186,36.2519,21400.0
2009-01-28 09:50:00,65.95,66.43,65.88,66.0,34400.0,36.2574,36.5213,36.2189,36.2849,34400.0
2009-01-28 09:55:00,66.06,66.14,65.51,65.66,25400.0,36.3179,36.3619,36.0155,36.098,25400.0
2009-01-28 10:00:00,65.7,65.93,65.57,65.64,45900.0,36.12,36.2464,36.0485,36.087,45900.0
2009-01-28 10:05:00,65.58,65.97,65.55,65.81,50100.0,36.054,36.2684,36.0375,36.1805,50100.0
2009-01-28 10:10:00,65.84,65.98,65.66,65.84,22400.0,36.197,36.2739,36.098,36.197,22400.0
2009-01-28 10:15:00,65.91,66.27,65.66,66.27,36800.0,36.2354,36.4334,36.098,36.4334,36800.0
2009-01-28 10:20:00,66.24,66.28,65.95,66.0,16400.0,36.4169,36.4388,36.2574,36.2849,16400.0
2009-01-28 10:25:00,66.0,66.15,65.93,66.07,27100.0,36.2849,36.3674,36.2464,36.3234,27100.0
2009-01-28 10:30:00,66.14,66.34,66.02,66.07,27600.0,36.3619,36.4718,36.2959,36.3234,27600.0
2009-01-28 10:35:00,66.08,66.33,66.0,66.08,41800.0,36.3289,36.4663,36.2849,36.3289,41800.0
2009-01-28 10:40:00,66.08,66.29,65.9,66.13,50800.0,36.3289,36.4443,36.2299,36.3564,50800.0
2009-01-28 10:45:00,66.13,66.37,66.07,66.27,42900.0,36.3564,36.4883,36.3234,36.4334,42900.0
2009-01-28 10:50:00,66.25,66.35,66.07,66.35,26700.0,36.4224,36.4773,36.3234,36.4773,26700.0
2009-01-28 10:55:00,66.32,66.45,66.32,66.41,38700.0,36.4608,36.5323,36.4608,36.5103,38700.0
2009-01-28 11:00:00,66.43,66.71,66.37,66.66,45600.0,36.5213,36.6753,36.4883,36.6478,45600.0
2009-01-28 11:05:00,66.67,66.93,66.53,66.92,29600.0,36.6533,36.7962,36.5763,36.7907,29600.0
2009-01-28 11:10:00,66.88,67.2,66.84,67.19,39000.0,36.7687,36.9446,36.7467,36.9391,39000.0
2009-01-28 11:15:00,67.19,67.5,67.11,67.44,45000.0,36.9391,37.1096,36.8952,37.0766,45000.0
2009-01-28 11:20:00,67.47,67.8,67.41,67.65,32300.0,37.0931,37.2745,37.0601,37.192,32300.0
2009-01-28 11:25:00,67.66,67.93,67.58,67.65,30600.0,37.1975,37.346,37.1536,37.192,30600.0
2009-01-28 11:30:00,67.65,67.8,67.51,67.68,41500.0,37.192,37.2745,37.1151,37.2085,41500.0
2009-01-28 11:35:00,67.66,67.85,67.48,67.58,39900.0,37.1975,37.302,37.0986,37.1536,39900.0
2009-01-28 11:40:00,67.63,67.7,67.29,67.36,53200.0,37.181,37.2195,36.9941,37.0326,53200.0
2009-01-28 11:45:00,67.43,67.46,67.15,67.19,40900.0,37.0711,37.0876,36.9172,36.9391,40900.0
2009-01-28 11:50:00,67.21,67.41,67.14,67.21,32000.0,36.9501,37.0601,36.9117,36.9501,32000.0
2009-01-28 11:55:00,67.26,67.35,67.06,67.14,39800.0,36.9776,37.0271,36.8677,36.9117,39800.0
2009-01-28 12:00:00,67.12,67.55,67.12,67.55,22800.0,36.9007,37.1371,36.9007,37.1371,22800.0
2009-01-28 12:05:00,67.55,67.55,67.36,67.43,19100.0,37.1371,37.1371,37.0326,37.0711,19100.0
2009-01-28 12:10:00,67.52,67.61,67.35,67.51,19100.0,37.1206,37.17,37.0271,37.1151,19100.0
2009-01-28 12:15:00,67.49,67.63,67.45,67.62,12700.0,37.1041,37.181,37.0821,37.1755,12700.0
2009-01-28 12:20:00,67.59,67.9,67.59,67.85,19400.0,37.1591,37.3295,37.1591,37.302,19400.0
2009-01-28 12:25:00,67.89,68.13,67.86,68.12,17900.0,37.324,37.4559,37.3075,37.4504,17900.0
2009-01-28 12:30:00,68.11,68.14,67.8,67.94,24800.0,37.4449,37.4614,37.2745,37.3515,24800.0
2009-01-28 12:35:00,67.86,68.03,67.77,67.79,26900.0,37.3075,37.4009,37.258,37.269,26900.0
2009-01-28 12:40:00,67.78,67.88,67.7,67.8,12500.0,37.2635,37.3185,37.2195,37.2745,12500.0
2009-01-28 12:45:00,67.82,67.87,67.75,67.83,14700.0,37.2855,37.313,37.247,37.291,14700.0
2009-01-28 12:50:00,67.84,68.11,67.8,68.03,19800.0,37.2965,37.4449,37.2745,37.4009,19800.0
2009-01-28 12:55:00,68.04,68.06,67.75,67.8,14900.0,37.4064,37.4174,37.247,37.2745,14900.0
2009-01-28 13:00:00,67.79,67.79,67.62,67.75,12700.0,37.269,37.269,37.1755,37.247,12700.0
2009-01-28 13:05:00,67.72,68.15,67.69,68.13,20300.0,37.2305,37.4669,37.214,37.4559,20300.0
2009-01-28 13:10:00,68.13,68.22,68.1,68.19,8400.0,37.4559,37.5054,37.4394,37.4889,8400.0
2009-01-28 13:15:00,68.17,68.19,68.0,68.07,7900.0,37.4779,37.4889,37.3845,37.4229,7900.0
2009-01-28 13:20:00,68.11,68.37,68.04,68.33,23700.0,37.4449,37.5879,37.4064,37.5659,23700.0
2009-01-28 13:25:00,68.34,68.39,68.2,68.26,27200.0,37.5714,37.5989,37.4944,37.5274,27200.0
2009-01-28 13:30:00,68.26,68.41,68.26,68.33,23700.0,37.5274,37.6099,37.5274,37.5659,23700.0
2009-01-28 13:35:00,68.32,68.4,68.12,68.12,19400.0,37.5604,37.6044,37.4504,37.4504,19400.0
2009-01-28 13:40:00,68.16,68.31,68.03,68.31,18600.0,37.4724,37.5549,37.4009,37.5549,18600.0
2009-01-28 13:45:00,68.27,68.47,68.27,68.43,11900.0,37.5329,37.6428,37.5329,37.6209,11900.0
2009-01-28 13:50:00,68.41,68.49,68.15,68.31,21000.0,37.6099,37.6538,37.4669,37.5549,21000.0
2009-01-28 13:55:00,68.31,68.43,68.25,68.28,15200.0,37.5549,37.6209,37.5219,37.5384,15200.0
2009-01-28 14:00:00,68.28,68.56,68.25,68.48,20700.0,37.5384,37.6923,37.5219,37.6483,20700.0
2009-01-28 14:05:00,68.48,68.57,68.32,68.47,15100.0,37.6483,37.6978,37.5604,37.6428,15100.0
2009-01-28 14:10:00,68.5,68.54,68.4,68.44,10900.0,37.6593,37.6813,37.6044,37.6264,10900.0
2009-01-28 14:15:00,68.43,68.99,67.9,68.78,69100.0,37.6209,37.9287,37.3295,37.8133,69100.0
2009-01-28 14:20:00,68.77,69.1,68.51,68.54,93400.0,37.8078,37.9892,37.6648,37.6813,93400.0
2009-01-28 14:25:00,68.56,68.66,68.14,68.49,48800.0,37.6923,37.7473,37.4614,37.6538,48800.0
2009-01-28 14:30:00,68.47,68.6,67.95,68.24,43200.0,37.6428,37.7143,37.357,37.5164,43200.0
2009-01-28 14:35:00,68.18,68.29,67.65,68.0,66300.0,37.4834,37.5439,37.192,37.3845,66300.0
2009-01-28 14:40:00,68.05,68.38,67.85,68.36,47200.0,37.4119,37.5934,37.302,37.5824,47200.0
2009-01-28 14:45:00,68.29,68.44,68.09,68.41,43600.0,37.5439,37.6264,37.4339,37.6099,43600.0
2009-01-28 14:50:00,68.42,68.42,67.99,68.1,33400.0,37.6154,37.6154,37.379,37.4394,33400.0
2009-01-28 14:55:00,68.14,68.64,68.09,68.61,58900.0,37.4614,37.7363,37.4339,37.7198,58900.0
2009-01-28 15:00:00,68.59,68.84,68.31,68.44,79800.0,37.7088,37.8463,37.5549,37.6264,79800.0
2009-01-28 15:05:00,68.5,68.6,67.59,68.08,76400.0,37.6593,37.7143,37.1591,37.4284,76400.0
2009-01-28 15:10:00,68.06,68.28,67.7,67.71,60900.0,37.4174,37.5384,37.2195,37.225,60900.0
2009-01-28 15:15:00,67.72,68.27,67.71,68.14,64800.0,37.2305,37.5329,37.225,37.4614,64800.0
2009-01-28 15:20:00,68.14,68.21,67.66,67.94,76500.0,37.4614,37.4999,37.1975,37.3515,76500.0
2009-01-28 15:25:00,67.91,68.34,67.71,68.18,65200.0,37.335,37.5714,37.225,37.4834,65200.0
2009-01-28 15:30:00,68.2,68.66,68.06,68.55,83300.0,37.4944,37.7473,37.4174,37.6868,83300.0
2009-01-28 15:35:00,68.55,69.38,68.55,69.36,137000.0,37.6868,38.1431,37.6868,38.1321,137000.0
2009-01-28 15:40:00,69.37,69.74,69.34,69.58,191600.0,38.1376,38.3411,38.1212,38.2531,191600.0
2009-01-28 15:45:00,69.63,69.75,69.36,69.57,151100.0,38.2806,38.3466,38.1321,38.2476,151100.0
2009-01-28 15:50:00,69.57,69.81,69.06,69.42,304400.0,38.2476,38.3795,37.9672,38.1651,304400.0
2009-01-28 15:55:00,69.43,70.38,69.42,70.03,585300.0,38.1706,38.6929,38.1651,38.5005,585300.0
2009-01-29 09:30:00,68.99,68.99,68.01,68.14,71600.0,37.9287,37.9287,37.39,37.4614,71600.0
2009-01-29 09:35:00,68.23,68.67,67.99,68.3,37900.0,37.5109,37.7528,37.379,37.5494,37900.0
2009-01-29 09:40:00,68.18,68.45,67.82,68.33,46300.0,37.4834,37.6319,37.2855,37.5659,46300.0
2009-01-29 09:45:00,68.24,68.48,67.83,67.97,39400.0,37.5164,37.6483,37.291,37.368,39400.0
2009-01-29 09:50:00,67.9,68.12,67.33,67.76,47900.0,37.3295,37.4504,37.0161,37.2525,47900.0
2009-01-29 09:55:00,67.77,67.86,67.4,67.54,31500.0,37.258,37.3075,37.0546,37.1316,31500.0
2009-01-29 10:00:00,67.5,67.51,67.05,67.14,58800.0,37.1096,37.1151,36.8622,36.9117,58800.0
2009-01-29 10:05:00,67.21,67.53,67.1,67.41,35900.0,36.9501,37.1261,36.8897,37.0601,35900.0
2009-01-29 10:10:00,67.43,67.5,67.06,67.33,31500.0,37.0711,37.1096,36.8677,37.0161,31500.0
2009-01-29 10:15:00,67.32,67.53,67.15,67.29,40000.0,37.0106,37.1261,36.9172,36.9941,40000.0
2009-01-29 10:20:00,67.32,67.4,67.08,67.36,41400.0,37.0106,37.0546,36.8787,37.0326,41400.0
2009-01-29 10:25:00,67.27,67.78,67.2,67.68,46700.0,36.9831,37.2635,36.9446,37.2085,46700.0
2009-01-29 10:30:00,67.74,67.82,67.22,67.31,50300.0,37.2415,37.2855,36.9556,37.0051,50300.0
2009-01-29 10:35:00,67.3,67.61,67.1,67.52,64200.0,36.9996,37.17,36.8897,37.1206,64200.0
2009-01-29 10:40:00,67.54,67.72,67.36,67.63,72800.0,37.1316,37.2305,37.0326,37.181,72800.0
2009-01-29 10:45:00,67.65,67.77,67.4,67.4,45600.0,37.192,37.258,37.0546,37.0546,45600.0
2009-01-29 10:50:00,67.38,67.74,67.23,67.62,57600.0,37.0436,37.2415,36.9611,37.1755,57600.0
2009-01-29 10:55:00,67.64,67.72,67.43,67.47,47500.0,37.1865,37.2305,37.0711,37.0931,47500.0
2009-01-29 11:00:00,67.48,67.65,67.37,67.41,64900.0,37.0986,37.192,37.0381,37.0601,64900.0
2009-01-29 11:05:00,67.45,67.5,67.26,67.33,31200.0,37.0821,37.1096,36.9776,37.0161,31200.0
2009-01-29 11:10:00,67.39,67.54,67.33,67.48,65000.0,37.0491,37.1316,37.0161,37.0986,65000.0
2009-01-29 11:15:00,67.5,67.7,67.43,67.47,48900.0,37.1096,37.2195,37.0711,37.0931,48900.0
2009-01-29 11:20:00,67.45,67.55,67.35,67.4,43600.0,37.0821,37.1371,37.0271,37.0546,43600.0
2009-01-29 11:25:00,67.43,67.43,67.06,67.06,36000.0,37.0711,37.0711,36.8677,36.8677,36000.0
2009-01-29 11:30:00,67.03,67.11,66.92,67.02,40500.0,36.8512,36.8952,36.7907,36.8457,40500.0
2009-01-29 11:35:00,67.04,67.13,66.93,67.0,47000.0,36.8567,36.9062,36.7962,36.8347,47000.0
2009-01-29 11:40:00,66.99,67.04,66.86,66.89,46300.0,36.8292,36.8567,36.7577,36.7742,46300.0
2009-01-29 11:45:00,66.81,66.85,66.5,66.5,44200.0,36.7302,36.7522,36.5598,36.5598,44200.0
2009-01-29 11:50:00,66.5,66.61,66.4,66.6,31800.0,36.5598,36.6203,36.5048,36.6148,31800.0
2009-01-29 11:55:00,66.59,66.69,66.37,66.39,33300.0,36.6093,36.6643,36.4883,36.4993,33300.0
2009-01-29 12:00:00,66.35,66.39,66.05,66.08,34700.0,36.4773,36.4993,36.3124,36.3289,34700.0
2009-01-29 12:05:00,66.06,66.21,66.02,66.14,31200.0,36.3179,36.4004,36.2959,36.3619,31200.0
2009-01-29 12:10:00,66.16,66.55,66.11,66.47,32800.0,36.3729,36.5873,36.3454,36.5433,32800.0
2009-01-29 12:15:00,66.5,66.55,66.39,66.53,17900.0,36.5598,36.5873,36.4993,36.5763,17900.0
2009-01-29 12:20:00,66.47,66.57,66.4,66.43,20600.0,36.5433,36.5983,36.5048,36.5213,20600.0
2009-01-29 12:25:00,66.42,66.56,66.36,66.52,35100.0,36.5158,36.5928,36.4828,36.5708,35100.0
2009-01-29 12:30:00,66.51,66.67,66.44,66.65,39200.0,36.5653,36.6533,36.5268,36.6423,39200.0
2009-01-29 12:35:00,66.65,66.73,66.48,66.48,37600.0,36.6423,36.6862,36.5488,36.5488,37600.0
2009-01-29 12:40:00,66.48,66.55,66.3,66.46,32100.0,36.5488,36.5873,36.4498,36.5378,32100.0
2009-01-29 12:45:00,66.47,66.5,66.31,66.35,20200.0,36.5433,36.5598,36.4553,36.4773,20200.0
2009-01-29 12:50:00,66.35,66.37,65.99,65.99,33100.0,36.4773,36.4883,36.2794,36.2794,33100.0
2009-01-29 12:55:00,66.0,66.04,65.79,65.91,33500.0,36.2849,36.3069,36.1695,36.2354,33500.0
2009-01-29 13:00:00,65.9,66.04,65.73,65.96,22400.0,36.2299,36.3069,36.1365,36.2629,22400.0
2009-01-29 13:05:00,65.95,66.03,65.9,65.93,21500.0,36.2574,36.3014,36.2299,36.2464,21500.0
2009-01-29 13:10:00,65.92,66.15,65.9,66.15,27000.0,36.2409,36.3674,36.2299,36.3674,27000.0
2009-01-29 13:15:00,66.13,66.15,65.94,65.96,23200.0,36.3564,36.3674,36.2519,36.2629,23200.0
2009-01-29 13:20:00,65.97,66.0,65.82,65.93,29400.0,36.2684,36.2849,36.186,36.2464,29400.0
2009-01-29 13:25:00,65.94,66.22,65.94,66.13,28000.0,36.2519,36.4059,36.2519,36.3564,28000.0
2009-01-29 13:30:00,66.09,66.16,65.96,65.97,42400.0,36.3344,36.3729,36.2629,36.2684,42400.0
2009-01-29 13:35:00,65.96,66.06,65.74,65.78,28900.0,36.2629,36.3179,36.142,36.164,28900.0
2009-01-29 13:40:00,65.77,65.99,65.7,65.7,40200.0,36.1585,36.2794,36.12,36.12,40200.0
2009-01-29 13:45:00,65.7,65.82,65.46,65.46,36400.0,36.12,36.186,35.988,35.988,36400.0
2009-01-29 13:50:00,65.44,65.6,65.22,65.6,29900.0,35.977,36.065,35.8561,36.065,29900.0
2009-01-29 13:55:00,65.54,65.6,65.31,65.57,29900.0,36.032,36.065,35.9056,36.0485,29900.0
2009-01-29 14:00:00,65.55,65.69,65.45,65.59,46100.0,36.0375,36.1145,35.9825,36.0595,46100.0
2009-01-29 14:05:00,65.58,65.95,65.56,65.77,35500.0,36.054,36.2574,36.043,36.1585,35500.0
2009-01-29 14:10:00,65.84,66.07,65.74,66.05,42500.0,36.197,36.3234,36.142,36.3124,42500.0
2009-01-29 14:15:00,66.04,66.16,65.85,66.1,42200.0,36.3069,36.3729,36.2024,36.3399,42200.0
2009-01-29 14:20:00,66.06,66.12,65.65,65.68,37900.0,36.3179,36.3509,36.0925,36.109,37900.0
2009-01-29 14:25:00,65.67,66.03,65.65,65.97,34500.0,36.1035,36.3014,36.0925,36.2684,34500.0
2009-01-29 14:30:00,65.93,66.11,65.87,66.06,33300.0,36.2464,36.3454,36.2134,36.3179,33300.0
2009-01-29 14:35:00,66.06,66.08,65.76,65.79,29700.0,36.3179,36.3289,36.153,36.1695,29700.0
2009-01-29 14:40:00,65.78,66.13,65.78,65.96,32700.0,36.164,36.3564,36.164,36.2629,32700.0
2009-01-29 14:45:00,65.96,65.96,65.56,65.63,28500.0,36.2629,36.2629,36.043,36.0815,28500.0
2009-01-29 14:50:00,65.6,65.64,65.42,65.55,20000.0,36.065,36.087,35.966,36.0375,20000.0
2009-01-29 14:55:00,65.57,65.65,65.13,65.21,27100.0,36.0485,36.0925,35.8066,35.8506,27100.0
2009-01-29 15:00:00,65.23,65.55,65.19,65.51,35400.0,35.8616,36.0375,35.8396,36.0155,35400.0
2009-01-29 15:05:00,65.54,65.54,65.03,65.14,63300.0,36.032,36.032,35.7516,35.8121,63300.0
2009-01-29 15:10:00,65.16,65.28,65.0,65.22,70600.0,35.8231,35.8891,35.7351,35.8561,70600.0
2009-01-29 15:15:00,65.24,65.39,65.1,65.17,53700.0,35.8671,35.9496,35.7901,35.8286,53700.0
2009-01-29 15:20:00,65.14,65.16,64.98,65.03,113100.0,35.8121,35.8231,35.7241,35.7516,113100.0
2009-01-29 15:25:00,65.02,65.03,64.43,64.44,106800.0,35.7461,35.7516,35.4218,35.4273,106800.0
2009-01-29 15:30:00,64.43,64.44,63.89,63.96,95300.0,35.4218,35.4273,35.1249,35.1634,95300.0
2009-01-29 15:35:00,63.95,64.62,63.95,64.34,100000.0,35.1579,35.5262,35.1579,35.3723,100000.0
2009-01-29 15:40:00,64.34,64.99,64.19,64.2,231300.0,35.3723,35.7296,35.2898,35.2953,231300.0
2009-01-29 15:45:00,64.2,64.56,63.87,63.94,209400.0,35.2953,35.4932,35.1139,35.1524,209400.0
2009-01-29 15:50:00,63.94,64.13,63.35,64.07,317000.0,35.1524,35.2568,34.828,35.2239,317000.0
2009-01-29 15:55:00,64.07,64.07,63.52,63.64,638200.0,35.2239,35.2239,34.9215,34.9875,638200.0
2009-01-30 09:30:00,64.74,65.71,64.09,65.64,45600.0,35.5922,36.1255,35.2349,36.087,45600.0
2009-01-30 09:35:00,65.65,65.75,64.83,65.27,46600.0,36.0925,36.1475,35.6417,35.8836,46600.0
2009-01-30 09:40:00,65.3,65.4,64.52,64.56,52000.0,35.9001,35.9551,35.4713,35.4932,52000.0
2009-01-30 09:45:00,64.66,65.16,64.45,64.48,33600.0,35.5482,35.8231,35.4328,35.4493,33600.0
2009-01-30 09:50:00,64.44,64.65,63.28,63.29,100700.0,35.4273,35.5427,34.7895,34.795,100700.0
2009-01-30 09:55:00,63.25,63.51,62.37,62.57,123300.0,34.773,34.916,34.2892,34.3992,123300.0
2009-01-30 10:00:00,62.51,63.19,62.35,62.79,84000.0,34.3662,34.7401,34.2782,34.5201,84000.0
2009-01-30 10:05:00,62.81,63.24,62.55,62.92,52500.0,34.5311,34.7675,34.3882,34.5916,52500.0
2009-01-30 10:10:00,62.93,63.15,62.6,62.85,58200.0,34.5971,34.7181,34.4157,34.5531,58200.0
2009-01-30 10:15:00,62.77,63.16,62.74,62.93,32600.0,34.5092,34.7236,34.4927,34.5971,32600.0
2009-01-30 10:20:00,62.99,63.22,62.77,62.84,39400.0,34.6301,34.7565,34.5092,34.5476,39400.0
2009-01-30 10:25:00,62.81,62.87,62.11,62.16,45800.0,34.5311,34.5641,34.1463,34.1738,45800.0
2009-01-30 10:30:00,62.15,62.78,62.0,62.77,47900.0,34.1683,34.5146,34.0858,34.5092,47900.0
2009-01-30 10:35:00,62.78,63.18,62.63,62.95,31400.0,34.5146,34.7346,34.4322,34.6081,31400.0
2009-01-30 10:40:00,62.88,63.66,62.88,63.63,51100.0,34.5696,34.9984,34.5696,34.982,51100.0
2009-01-30 10:45:00,63.63,63.73,63.18,63.25,19300.0,34.982,35.0369,34.7346,34.773,19300.0
2009-01-30 10:50:00,63.2,63.2,62.86,63.2,24400.0,34.7456,34.7456,34.5586,34.7456,24400.0
2009-01-30 10:55:00,63.19,63.29,63.07,63.15,20300.0,34.7401,34.795,34.6741,34.7181,20300.0
2009-01-30 11:00:00,63.14,63.44,63.12,63.4,36400.0,34.7126,34.8775,34.7016,34.8555,36400.0
2009-01-30 11:05:00,63.43,63.43,63.08,63.13,28700.0,34.872,34.872,34.6796,34.7071,28700.0
2009-01-30 11:10:00,63.13,63.19,62.77,62.8,20500.0,34.7071,34.7401,34.5092,34.5256,20500.0
2009-01-30 11:15:00,62.8,62.87,62.31,62.47,41500.0,34.5256,34.5641,34.2563,34.3442,41500.0
2009-01-30 11:20:00,62.43,62.43,62.17,62.25,32800.0,34.3222,34.3222,34.1793,34.2233,32800.0
2009-01-30 11:25:00,62.21,62.27,62.0,62.15,53200.0,34.2013,34.2343,34.0858,34.1683,53200.0
2009-01-30 11:30:00,62.1,62.2,61.94,62.15,39400.0,34.1408,34.1958,34.0528,34.1683,39400.0
2009-01-30 11:35:00,62.15,62.22,62.05,62.14,29400.0,34.1683,34.2068,34.1133,34.1628,29400.0
2009-01-30 11:40:00,62.13,62.29,62.1,62.25,42200.0,34.1573,34.2453,34.1408,34.2233,42200.0
2009-01-30 11:45:00,62.23,62.33,61.9,62.24,137100.0,34.2123,34.2673,34.0309,34.2178,137100.0
2009-01-30 11:50:00,62.21,62.28,61.89,62.06,43600.0,34.2013,34.2398,34.0254,34.1188,43600.0
2009-01-30 11:55:00,62.05,62.27,61.97,62.21,50900.0,34.1133,34.2343,34.0693,34.2013,50900.0
2009-01-30 12:00:00,62.2,62.29,61.8,61.8,47400.0,34.1958,34.2453,33.9759,33.9759,47400.0
2009-01-30 12:05:00,61.82,62.27,61.75,62.27,49100.0,33.9869,34.2343,33.9484,34.2343,49100.0
2009-01-30 12:10:00,62.29,62.5,62.24,62.41,95600.0,34.2453,34.3607,34.2178,34.3112,95600.0
2009-01-30 12:15:00,62.37,62.74,62.26,62.48,34900.0,34.2892,34.4927,34.2288,34.3497,34900.0
2009-01-30 12:20:00,62.43,62.53,62.36,62.44,14100.0,34.3222,34.3772,34.2837,34.3277,14100.0
2009-01-30 12:25:00,62.43,62.79,62.42,62.79,21700.0,34.3222,34.5201,34.3167,34.5201,21700.0
2009-01-30 12:30:00,62.8,62.88,62.52,62.68,28500.0,34.5256,34.5696,34.3717,34.4597,28500.0
2009-01-30 12:35:00,62.68,63.02,62.68,62.82,28900.0,34.4597,34.6466,34.4597,34.5366,28900.0
2009-01-30 12:40:00,62.85,62.85,62.54,62.56,26400.0,34.5531,34.5531,34.3827,34.3937,26400.0
2009-01-30 12:45:00,62.54,63.07,62.47,63.06,48000.0,34.3827,34.6741,34.3442,34.6686,48000.0
2009-01-30 12:50:00,63.07,63.17,62.87,62.96,38000.0,34.6741,34.7291,34.5641,34.6136,38000.0
2009-01-30 12:55:00,62.93,63.31,62.93,63.24,43100.0,34.5971,34.806,34.5971,34.7675,43100.0
2009-01-30 13:00:00,63.26,63.66,63.11,63.66,38100.0,34.7785,34.9984,34.6961,34.9984,38100.0
2009-01-30 13:05:00,63.68,64.06,63.66,63.72,58700.0,35.0094,35.2184,34.9984,35.0314,58700.0
2009-01-30 13:10:00,63.72,63.8,63.48,63.68,38200.0,35.0314,35.0754,34.8995,35.0094,38200.0
2009-01-30 13:15:00,63.63,63.69,63.26,63.64,26700.0,34.982,35.0149,34.7785,34.9875,26700.0
2009-01-30 13:20:00,63.6,63.65,63.36,63.36,24700.0,34.9655,34.993,34.8335,34.8335,24700.0
2009-01-30 13:25:00,63.34,63.38,62.69,62.94,41900.0,34.8225,34.8445,34.4652,34.6026,41900.0
2009-01-30 13:30:00,62.96,62.96,62.3,62.63,40300.0,34.6136,34.6136,34.2508,34.4322,40300.0
2009-01-30 13:35:00,62.64,62.74,61.97,61.97,39800.0,34.4377,34.4927,34.0693,34.0693,39800.0
2009-01-30 13:40:00,61.96,62.57,61.78,62.42,48800.0,34.0638,34.3992,33.9649,34.3167,48800.0
2009-01-30 13:45:00,62.41,62.59,62.16,62.47,29500.0,34.3112,34.4102,34.1738,34.3442,29500.0
2009-01-30 13:50:00,62.51,62.57,62.07,62.22,11200.0,34.3662,34.3992,34.1243,34.2068,11200.0
2009-01-30 13:55:00,62.11,62.67,62.03,62.28,27700.0,34.1463,34.4542,34.1023,34.2398,27700.0
2009-01-30 14:00:00,62.28,62.7,62.23,62.54,35900.0,34.2398,34.4707,34.2123,34.3827,35900.0
2009-01-30 14:05:00,62.5,62.72,62.17,62.33,28000.0,34.3607,34.4817,34.1793,34.2673,28000.0
2009-01-30 14:10:00,62.24,62.65,62.09,62.47,30100.0,34.2178,34.4432,34.1353,34.3442,30100.0
2009-01-30 14:15:00,62.52,62.56,62.24,62.41,23800.0,34.3717,34.3937,34.2178,34.3112,23800.0
2009-01-30 14:20:00,62.47,62.48,62.03,62.13,27900.0,34.3442,34.3497,34.1023,34.1573,27900.0
2009-01-30 14:25:00,62.12,62.67,62.07,62.48,34800.0,34.1518,34.4542,34.1243,34.3497,34800.0
2009-01-30 14:30:00,62.46,62.77,62.42,62.56,38600.0,34.3387,34.5092,34.3167,34.3937,38600.0
2009-01-30 14:35:00,62.62,62.83,62.56,62.61,22400.0,34.4267,34.5421,34.3937,34.4212,22400.0
2009-01-30 14:40:00,62.6,62.66,62.4,62.53,48800.0,34.4157,34.4487,34.3057,34.3772,48800.0
2009-01-30 14:45:00,62.53,62.53,62.27,62.52,52700.0,34.3772,34.3772,34.2343,34.3717,52700.0
2009-01-30 14:50:00,62.52,62.52,62.02,62.02,27200.0,34.3717,34.3717,34.0968,34.0968,27200.0
2009-01-30 14:55:00,62.04,62.44,62.02,62.27,20600.0,34.1078,34.3277,34.0968,34.2343,20600.0
2009-01-30 15:00:00,62.27,62.65,62.19,62.28,56200.0,34.2343,34.4432,34.1903,34.2398,56200.0
2009-01-30 15:05:00,62.28,62.39,62.05,62.1,52400.0,34.2398,34.3002,34.1133,34.1408,52400.0
2009-01-30 15:10:00,62.05,62.52,62.05,62.23,47500.0,34.1133,34.3717,34.1133,34.2123,47500.0
2009-01-30 15:15:00,62.26,62.35,61.84,62.0,46900.0,34.2288,34.2782,33.9979,34.0858,46900.0
2009-01-30 15:20:00,62.0,62.17,61.57,61.57,79300.0,34.0858,34.1793,33.8494,33.8494,79300.0
2009-01-30 15:25:00,61.57,61.9,61.25,61.28,92300.0,33.8494,34.0309,33.6735,33.69,92300.0
2009-01-30 15:30:00,61.28,61.36,60.78,61.16,128800.0,33.69,33.734,33.4151,33.624,128800.0
2009-01-30 15:35:00,61.12,61.26,60.66,60.92,102800.0,33.602,33.679,33.3491,33.4921,102800.0
2009-01-30 15:40:00,60.91,61.4,60.63,60.89,198600.0,33.4866,33.756,33.3326,33.4756,198600.0
2009-01-30 15:45:00,60.9,61.49,60.62,61.49,209100.0,33.4811,33.8054,33.3271,33.8054,209100.0
2009-01-30 15:50:00,61.49,61.79,61.3,61.42,212900.0,33.8054,33.9704,33.701,33.767,212900.0
2009-01-30 15:55:00,61.42,62.04,61.35,61.97,252300.0,33.767,34.1078,33.7285,34.0693,252300.0
2009-02-02 09:30:00,60.6,61.59,59.5,59.94,70400.0,33.3161,33.8604,32.7114,32.9533,70400.0
2009-02-02 09:35:00,59.96,61.25,59.8,61.13,86400.0,32.9643,33.6735,32.8763,33.6075,86400.0
2009-02-02 09:40:00,61.06,61.25,60.53,61.24,50400.0,33.569,33.6735,33.2777,33.668,50400.0
2009-02-02 09:45:00,61.19,61.36,60.83,60.95,30000.0,33.6405,33.734,33.4426,33.5086,30000.0
2009-02-02 09:50:00,61.02,61.3,60.9,61.04,20400.0,33.5471,33.701,33.4811,33.558,20400.0
2009-02-02 09:55:00,60.93,61.06,60.8,61.0,38500.0,33.4976,33.569,33.4261,33.5361,38500.0
2009-02-02 10:00:00,60.97,61.57,60.97,61.32,59300.0,33.5196,33.8494,33.5196,33.712,59300.0
2009-02-02 10:05:00,61.3,61.66,61.17,61.53,33900.0,33.701,33.8989,33.6295,33.8274,33900.0
2009-02-02 10:10:00,61.54,61.75,61.41,61.7,55900.0,33.8329,33.9484,33.7615,33.9209,55900.0
2009-02-02 10:15:00,61.74,61.88,61.44,61.48,108500.0,33.9429,34.0199,33.778,33.7999,108500.0
2009-02-02 10:20:00,61.53,61.75,61.48,61.56,28300.0,33.8274,33.9484,33.7999,33.8439,28300.0
2009-02-02 10:25:00,61.57,61.64,61.15,61.28,38900.0,33.8494,33.8879,33.6185,33.69,38900.0
2009-02-02 10:30:00,61.23,61.4,61.05,61.06,26900.0,33.6625,33.756,33.5635,33.569,26900.0
2009-02-02 10:35:00,61.07,61.31,61.01,61.13,40700.0,33.5745,33.7065,33.5416,33.6075,40700.0
2009-02-02 10:40:00,61.14,61.19,60.81,60.81,39700.0,33.613,33.6405,33.4316,33.4316,39700.0
2009-02-02 10:45:00,60.86,60.99,60.7,60.98,50300.0,33.4591,33.5306,33.3711,33.5251,50300.0
2009-02-02 10:50:00,60.99,61.04,60.75,60.81,51200.0,33.5306,33.558,33.3986,33.4316,51200.0
2009-02-02 10:55:00,60.88,61.08,60.77,61.01,30700.0,33.4701,33.58,33.4096,33.5416,30700.0
2009-02-02 11:00:00,60.97,61.15,60.89,61.01,31400.0,33.5196,33.6185,33.4756,33.5416,31400.0
2009-02-02 11:05:00,61.02,61.12,60.84,60.9,31900.0,33.5471,33.602,33.4481,33.4811,31900.0
2009-02-02 11:10:00,60.93,61.04,60.79,60.81,20100.0,33.4976,33.558,33.4206,33.4316,20100.0
2009-02-02 11:15:00,60.82,61.01,60.71,60.96,28600.0,33.4371,33.5416,33.3766,33.5141,28600.0
2009-02-02 11:20:00,60.99,61.0,60.66,60.9,22900.0,33.5306,33.5361,33.3491,33.4811,22900.0
2009-02-02 11:25:00,60.94,60.94,60.61,60.73,29100.0,33.5031,33.5031,33.3216,33.3876,29100.0
2009-02-02 11:30:00,60.79,61.24,60.72,61.22,38100.0,33.4206,33.668,33.3821,33.657,38100.0
2009-02-02 11:35:00,61.22,61.49,61.19,61.29,36800.0,33.657,33.8054,33.6405,33.6955,36800.0
2009-02-02 11:40:00,61.29,61.43,61.18,61.41,17700.0,33.6955,33.7725,33.635,33.7615,17700.0
2009-02-02 11:45:00,61.47,61.73,61.39,61.6,39200.0,33.7944,33.9374,33.7505,33.8659,39200.0
2009-02-02 11:50:00,61.55,61.73,61.53,61.58,47000.0,33.8384,33.9374,33.8274,33.8549,47000.0
2009-02-02 11:55:00,61.61,61.73,61.38,61.42,27200.0,33.8714,33.9374,33.745,33.767,27200.0
2009-02-02 12:00:00,61.44,61.85,61.41,61.62,36800.0,33.778,34.0034,33.7615,33.8769,36800.0
2009-02-02 12:05:00,61.57,61.83,61.52,61.8,42900.0,33.8494,33.9924,33.8219,33.9759,42900.0
2009-02-02 12:10:00,61.78,61.89,61.63,61.65,37600.0,33.9649,34.0254,33.8824,33.8934,37600.0
2009-02-02 12:15:00,61.69,61.83,61.61,61.71,34400.0,33.9154,33.9924,33.8714,33.9264,34400.0
2009-02-02 12:20:00,61.68,61.75,61.45,61.45,18500.0,33.9099,33.9484,33.7835,33.7835,18500.0
2009-02-02 12:25:00,61.46,61.74,61.46,61.68,38800.0,33.789,33.9429,33.789,33.9099,38800.0
2009-02-02 12:30:00,61.69,61.88,61.63,61.74,34300.0,33.9154,34.0199,33.8824,33.9429,34300.0
2009-02-02 12:35:00,61.74,62.2,61.71,62.2,26900.0,33.9429,34.1958,33.9264,34.1958,26900.0
2009-02-02 12:40:00,62.2,62.31,62.1,62.26,20400.0,34.1958,34.2563,34.1408,34.2288,20400.0
2009-02-02 12:45:00,62.31,62.59,62.21,62.22,36700.0,34.2563,34.4102,34.2013,34.2068,36700.0
2009-02-02 12:50:00,62.21,62.24,61.96,62.04,21000.0,34.2013,34.2178,34.0638,34.1078,21000.0
2009-02-02 12:55:00,62.04,62.24,62.02,62.12,17200.0,34.1078,34.2178,34.0968,34.1518,17200.0
2009-02-02 13:00:00,62.13,62.17,61.95,62.05,17900.0,34.1573,34.1793,34.0583,34.1133,17900.0
2009-02-02 13:05:00,62.02,62.02,61.73,61.77,18700.0,34.0968,34.0968,33.9374,33.9594,18700.0
2009-02-02 13:10:00,61.78,61.78,61.4,61.4,16000.0,33.9649,33.9649,33.756,33.756,16000.0
2009-02-02 13:15:00,61.39,61.47,61.21,61.38,21500.0,33.7505,33.7944,33.6515,33.745,21500.0
2009-02-02 13:20:00,61.39,61.42,61.0,61.09,26100.0,33.7505,33.767,33.5361,33.5855,26100.0
2009-02-02 13:25:00,61.09,61.31,61.04,61.17,15500.0,33.5855,33.7065,33.558,33.6295,15500.0
2009-02-02 13:30:00,61.21,61.52,61.14,61.5,22600.0,33.6515,33.8219,33.613,33.8109,22600.0
2009-02-02 13:35:00,61.51,61.58,61.41,61.52,14100.0,33.8164,33.8549,33.7615,33.8219,14100.0
2009-02-02 13:40:00,61.51,61.65,61.47,61.54,13200.0,33.8164,33.8934,33.7944,33.8329,13200.0
2009-02-02 13:45:00,61.57,61.67,61.45,61.57,16600.0,33.8494,33.9044,33.7835,33.8494,16600.0
2009-02-02 13:50:00,61.56,61.58,61.02,61.07,23700.0,33.8439,33.8549,33.5471,33.5745,23700.0
2009-02-02 13:55:00,61.07,61.15,60.95,61.1,52400.0,33.5745,33.6185,33.5086,33.591,52400.0
2009-02-02 14:00:00,61.11,61.17,60.87,61.01,28000.0,33.5965,33.6295,33.4646,33.5416,28000.0
2009-02-02 14:05:00,60.98,61.19,60.95,60.98,26000.0,33.5251,33.6405,33.5086,33.5251,26000.0
2009-02-02 14:10:00,60.99,61.12,60.9,61.05,24300.0,33.5306,33.602,33.4811,33.5635,24300.0
2009-02-02 14:15:00,61.07,61.34,61.06,61.17,36900.0,33.5745,33.723,33.569,33.6295,36900.0
2009-02-02 14:20:00,61.21,61.3,60.85,61.06,24500.0,33.6515,33.701,33.4536,33.569,24500.0
2009-02-02 14:25:00,61.04,61.05,60.67,60.88,33900.0,33.558,33.5635,33.3546,33.4701,33900.0
2009-02-02 14:30:00,60.87,60.95,60.73,60.87,31700.0,33.4646,33.5086,33.3876,33.4646,31700.0
2009-02-02 14:35:00,60.85,60.93,60.7,60.75,29100.0,33.4536,33.4976,33.3711,33.3986,29100.0
2009-02-02 14:40:00,60.72,61.31,60.72,61.22,30600.0,33.3821,33.7065,33.3821,33.657,30600.0
2009-02-02 14:45:00,61.17,61.26,60.9,61.01,32700.0,33.6295,33.679,33.4811,33.5416,32700.0
2009-02-02 14:50:00,61.0,61.08,60.86,61.07,28300.0,33.5361,33.58,33.4591,33.5745,28300.0
2009-02-02 14:55:00,61.04,61.15,60.88,60.88,32200.0,33.558,33.6185,33.4701,33.4701,32200.0
2009-02-02 15:00:00,60.84,61.12,60.74,61.12,43200.0,33.4481,33.602,33.3931,33.602,43200.0
2009-02-02 15:05:00,61.13,61.47,61.13,61.47,41300.0,33.6075,33.7944,33.6075,33.7944,41300.0
2009-02-02 15:10:00,61.48,61.75,61.31,61.72,48100.0,33.7999,33.9484,33.7065,33.9319,48100.0
2009-02-02 15:15:00,61.73,61.93,61.69,61.88,51600.0,33.9374,34.0473,33.9154,34.0199,51600.0
2009-02-02 15:20:00,61.87,62.04,61.78,61.88,66600.0,34.0144,34.1078,33.9649,34.0199,66600.0
2009-02-02 15:25:00,61.86,62.35,61.81,62.31,64800.0,34.0089,34.2782,33.9814,34.2563,64800.0
2009-02-02 15:30:00,62.35,62.99,62.35,62.89,95800.0,34.2782,34.6301,34.2782,34.5751,95800.0
2009-02-02 15:35:00,62.94,63.36,62.92,63.21,109900.0,34.6026,34.8335,34.5916,34.7511,109900.0
2009-02-02 15:40:00,63.24,63.92,63.24,63.47,122600.0,34.7675,35.1414,34.7675,34.894,122600.0
2009-02-02 15:45:00,63.48,63.67,63.06,63.29,120300.0,34.8995,35.0039,34.6686,34.795,120300.0
2009-02-02 15:50:00,63.31,63.39,62.91,63.13,144000.0,34.806,34.85,34.5861,34.7071,144000.0
2009-02-02 15:55:00,63.12,63.78,63.03,63.43,226100.0,34.7016,35.0644,34.6521,34.872,226100.0
2009-02-03 09:30:00,63.3,63.54,62.24,62.3,52600.0,34.8005,34.9325,34.2178,34.2508,52600.0
2009-02-03 09:35:00,62.34,62.48,61.46,61.75,61100.0,34.2728,34.3497,33.789,33.9484,61100.0
2009-02-03 09:40:00,61.72,61.88,61.35,61.43,50400.0,33.9319,34.0199,33.7285,33.7725,50400.0
2009-02-03 09:45:00,61.44,61.49,61.06,61.15,48900.0,33.778,33.8054,33.569,33.6185,48900.0
2009-02-03 09:50:00,61.23,61.43,61.04,61.43,42300.0,33.6625,33.7725,33.558,33.7725,42300.0
2009-02-03 09:55:00,61.4,61.58,61.28,61.4,42200.0,33.756,33.8549,33.69,33.756,42200.0
2009-02-03 10:00:00,61.41,61.86,61.35,61.52,70600.0,33.7615,34.0089,33.7285,33.8219,70600.0
2009-02-03 10:05:00,61.58,61.87,61.45,61.51,63200.0,33.8549,34.0144,33.7835,33.8164,63200.0
2009-02-03 10:10:00,61.55,61.83,61.44,61.58,56000.0,33.8384,33.9924,33.778,33.8549,56000.0
2009-02-03 10:15:00,61.62,61.75,61.11,61.11,61000.0,33.8769,33.9484,33.5965,33.5965,61000.0
2009-02-03 10:20:00,61.14,61.27,60.77,60.83,59300.0,33.613,33.6845,33.4096,33.4426,59300.0
2009-02-03 10:25:00,60.79,61.21,60.7,60.97,43500.0,33.4206,33.6515,33.3711,33.5196,43500.0
2009-02-03 10:30:00,60.95,61.14,60.85,61.0,50200.0,33.5086,33.613,33.4536,33.5361,50200.0
2009-02-03 10:35:00,61.0,61.53,61.0,61.16,37500.0,33.5361,33.8274,33.5361,33.624,37500.0
2009-02-03 10:40:00,61.16,61.29,61.0,61.25,26100.0,33.624,33.6955,33.5361,33.6735,26100.0
2009-02-03 10:45:00,61.25,61.8,61.23,61.66,54000.0,33.6735,33.9759,33.6625,33.8989,54000.0
2009-02-03 10:50:00,61.64,61.97,61.58,61.72,45700.0,33.8879,34.0693,33.8549,33.9319,45700.0
2009-02-03 10:55:00,61.72,61.91,61.63,61.85,21800.0,33.9319,34.0363,33.8824,34.0034,21800.0
2009-02-03 11:00:00,61.88,62.3,61.83,62.2,18200.0,34.0199,34.2508,33.9924,34.1958,18200.0
2009-02-03 11:05:00,62.18,62.56,62.18,62.27,31200.0,34.1848,34.3937,34.1848,34.2343,31200.0
2009-02-03 11:10:00,62.33,62.35,62.11,62.15,18500.0,34.2673,34.2782,34.1463,34.1683,18500.0
2009-02-03 11:15:00,62.17,62.29,61.96,62.12,34800.0,34.1793,34.2453,34.0638,34.1518,34800.0
2009-02-03 11:20:00,62.12,62.22,61.91,62.03,37400.0,34.1518,34.2068,34.0363,34.1023,37400.0
2009-02-03 11:25:00,62.03,62.11,61.57,61.68,37600.0,34.1023,34.1463,33.8494,33.9099,37600.0
2009-02-03 11:30:00,61.75,61.8,61.55,61.58,26100.0,33.9484,33.9759,33.8384,33.8549,26100.0
2009-02-03 11:35:00,61.57,61.62,61.31,61.36,18400.0,33.8494,33.8769,33.7065,33.734,18400.0
2009-02-03 11:40:00,61.33,61.56,61.28,61.5,17200.0,33.7175,33.8439,33.69,33.8109,17200.0
2009-02-03 11:45:00,61.52,61.83,61.49,61.82,14400.0,33.8219,33.9924,33.8054,33.9869,14400.0
2009-02-03 11:50:00,61.79,61.79,61.62,61.7,11300.0,33.9704,33.9704,33.8769,33.9209,11300.0
2009-02-03 11:55:00,61.68,61.73,61.38,61.57,23800.0,33.9099,33.9374,33.745,33.8494,23800.0
2009-02-03 12:00:00,61.57,61.85,61.57,61.63,18600.0,33.8494,34.0034,33.8494,33.8824,18600.0
2009-02-03 12:05:00,61.64,61.85,61.59,61.76,16800.0,33.8879,34.0034,33.8604,33.9539,16800.0
2009-02-03 12:10:00,61.8,61.9,61.62,61.82,44000.0,33.9759,34.0309,33.8769,33.9869,44000.0
2009-02-03 12:15:00,61.86,62.03,61.64,61.78,20900.0,34.0089,34.1023,33.8879,33.9649,20900.0
2009-02-03 12:20:00,61.78,61.79,61.63,61.65,17400.0,33.9649,33.9704,33.8824,33.8934,17400.0
2009-02-03 12:25:00,61.68,61.78,61.65,61.76,21200.0,33.9099,33.9649,33.8934,33.9539,21200.0
2009-02-03 12:30:00,61.82,61.96,61.7,61.87,33100.0,33.9869,34.0638,33.9209,34.0144,33100.0
2009-02-03 12:35:00,61.84,61.87,61.66,61.7,17700.0,33.9979,34.0144,33.8989,33.9209,17700.0
2009-02-03 12:40:00,61.7,61.8,61.65,61.69,21500.0,33.9209,33.9759,33.8934,33.9154,21500.0
2009-02-03 12:45:00,61.71,61.79,61.66,61.68,22300.0,33.9264,33.9704,33.8989,33.9099,22300.0
2009-02-03 12:50:00,61.68,61.78,61.6,61.72,22800.0,33.9099,33.9649,33.8659,33.9319,22800.0
2009-02-03 12:55:00,61.68,61.73,61.37,61.37,14600.0,33.9099,33.9374,33.7395,33.7395,14600.0
2009-02-03 13:00:00,61.36,61.45,61.29,61.39,13100.0,33.734,33.7835,33.6955,33.7505,13100.0
2009-02-03 13:05:00,61.35,61.45,61.27,61.31,17900.0,33.7285,33.7835,33.6845,33.7065,17900.0
2009-02-03 13:10:00,61.33,61.51,61.27,61.41,12900.0,33.7175,33.8164,33.6845,33.7615,12900.0
2009-02-03 13:15:00,61.46,61.63,61.44,61.55,17300.0,33.789,33.8824,33.778,33.8384,17300.0
2009-02-03 13:20:00,61.56,61.56,61.39,61.41,17600.0,33.8439,33.8439,33.7505,33.7615,17600.0
2009-02-03 13:25:00,61.43,61.48,61.12,61.24,32800.0,33.7725,33.7999,33.602,33.668,32800.0
2009-02-03 13:30:00,61.28,61.52,61.15,61.42,22700.0,33.69,33.8219,33.6185,33.767,22700.0
2009-02-03 13:35:00,61.42,61.88,61.38,61.78,38100.0,33.767,34.0199,33.745,33.9649,38100.0
2009-02-03 13:40:00,61.76,61.92,61.55,61.67,29000.0,33.9539,34.0418,33.8384,33.9044,29000.0
2009-02-03 13:45:00,61.72,61.81,61.39,61.52,18100.0,33.9319,33.9814,33.7505,33.8219,18100.0
2009-02-03 13:50:00,61.52,61.52,61.29,61.45,21700.0,33.8219,33.8219,33.6955,33.7835,21700.0
2009-02-03 13:55:00,61.42,61.74,61.4,61.49,17300.0,33.767,33.9429,33.756,33.8054,17300.0
2009-02-03 14:00:00,61.52,61.61,61.41,61.42,21000.0,33.8219,33.8714,33.7615,33.767,21000.0
2009-02-03 14:05:00,61.42,62.07,61.4,62.05,27000.0,33.767,34.1243,33.756,34.1133,27000.0
2009-02-03 14:10:00,62.1,62.33,61.97,62.0,45100.0,34.1408,34.2673,34.0693,34.0858,45100.0
2009-02-03 14:15:00,62.08,62.29,61.89,62.04,73400.0,34.1298,34.2453,34.0254,34.1078,73400.0
2009-02-03 14:20:00,62.07,62.12,61.91,62.0,36700.0,34.1243,34.1518,34.0363,34.0858,36700.0
2009-02-03 14:25:00,62.0,62.17,61.64,61.64,67000.0,34.0858,34.1793,33.8879,33.8879,67000.0
2009-02-03 14:30:00,61.66,62.05,61.65,62.03,34300.0,33.8989,34.1133,33.8934,34.1023,34300.0
2009-02-03 14:35:00,62.08,62.34,62.06,62.12,37600.0,34.1298,34.2728,34.1188,34.1518,37600.0
2009-02-03 14:40:00,62.13,62.46,62.13,62.29,30600.0,34.1573,34.3387,34.1573,34.2453,30600.0
2009-02-03 14:45:00,62.34,62.5,62.12,62.16,37900.0,34.2728,34.3607,34.1518,34.1738,37900.0
2009-02-03 14:50:00,62.2,62.31,62.09,62.09,36000.0,34.1958,34.2563,34.1353,34.1353,36000.0
2009-02-03 14:55:00,62.08,62.16,61.9,62.0,39200.0,34.1298,34.1738,34.0309,34.0858,39200.0
2009-02-03 15:00:00,62.01,62.1,61.71,61.79,41800.0,34.0913,34.1408,33.9264,33.9704,41800.0
2009-02-03 15:05:00,61.81,62.37,61.75,62.34,38000.0,33.9814,34.2892,33.9484,34.2728,38000.0
2009-02-03 15:10:00,62.34,62.7,62.34,62.58,43500.0,34.2728,34.4707,34.2728,34.4047,43500.0
2009-02-03 15:15:00,62.6,62.83,62.46,62.59,49900.0,34.4157,34.5421,34.3387,34.4102,49900.0
2009-02-03 15:20:00,62.6,62.99,62.49,62.88,57000.0,34.4157,34.6301,34.3552,34.5696,57000.0
2009-02-03 15:25:00,62.83,63.11,62.82,63.05,77500.0,34.5421,34.6961,34.5366,34.6631,77500.0
2009-02-03 15:30:00,63.04,63.1,62.62,62.77,94700.0,34.6576,34.6906,34.4267,34.5092,94700.0
2009-02-03 15:35:00,62.73,62.93,62.66,62.78,75500.0,34.4872,34.5971,34.4487,34.5146,75500.0
2009-02-03 15:40:00,62.81,62.84,62.29,62.36,121200.0,34.5311,34.5476,34.2453,34.2837,121200.0
2009-02-03 15:45:00,62.36,62.65,62.23,62.44,122900.0,34.2837,34.4432,34.2123,34.3277,122900.0
2009-02-03 15:50:00,62.44,62.66,62.29,62.39,98700.0,34.3277,34.4487,34.2453,34.3002,98700.0
2009-02-03 15:55:00,62.39,62.8,62.37,62.57,144800.0,34.3002,34.5256,34.2892,34.3992,144800.0
2009-02-04 09:30:00,63.01,63.67,62.2,62.27,35400.0,34.6411,35.0039,34.1958,34.2343,35400.0
2009-02-04 09:35:00,62.25,62.41,61.95,62.24,30800.0,34.2233,34.3112,34.0583,34.2178,30800.0
2009-02-04 09:40:00,62.34,62.71,62.26,62.69,21600.0,34.2728,34.4762,34.2288,34.4652,21600.0
2009-02-04 09:45:00,62.76,62.98,62.53,62.78,19700.0,34.5037,34.6246,34.3772,34.5146,19700.0
2009-02-04 09:50:00,62.73,63.2,62.51,63.08,33300.0,34.4872,34.7456,34.3662,34.6796,33300.0
2009-02-04 09:55:00,63.04,63.56,62.93,63.5,66800.0,34.6576,34.9435,34.5971,34.9105,66800.0
2009-02-04 10:00:00,63.55,63.87,63.53,63.79,33900.0,34.938,35.1139,34.927,35.0699,33900.0
2009-02-04 10:05:00,63.75,63.93,63.48,63.6,25600.0,35.0479,35.1469,34.8995,34.9655,25600.0
2009-02-04 10:10:00,63.67,64.54,63.65,64.5,82700.0,35.0039,35.4822,34.993,35.4603,82700.0
2009-02-04 10:15:00,64.45,64.79,64.3,64.48,55800.0,35.4328,35.6197,35.3503,35.4493,55800.0
2009-02-04 10:20:00,64.47,64.77,64.37,64.38,73600.0,35.4438,35.6087,35.3888,35.3943,73600.0
2009-02-04 10:25:00,64.38,64.67,64.32,64.61,34000.0,35.3943,35.5537,35.3613,35.5207,34000.0
2009-02-04 10:30:00,64.56,64.84,64.42,64.59,53100.0,35.4932,35.6472,35.4163,35.5097,53100.0
2009-02-04 10:35:00,64.57,64.7,64.3,64.34,33000.0,35.4987,35.5702,35.3503,35.3723,33000.0
2009-02-04 10:40:00,64.37,64.54,64.26,64.38,31300.0,35.3888,35.4822,35.3283,35.3943,31300.0
2009-02-04 10:45:00,64.39,64.48,64.21,64.22,23800.0,35.3998,35.4493,35.3008,35.3063,23800.0
2009-02-04 10:50:00,64.2,64.2,63.87,63.93,31500.0,35.2953,35.2953,35.1139,35.1469,31500.0
2009-02-04 10:55:00,63.92,64.15,63.91,64.02,20800.0,35.1414,35.2678,35.1359,35.1964,20800.0
2009-02-04 11:00:00,64.01,64.09,63.85,64.04,28700.0,35.1909,35.2349,35.1029,35.2074,28700.0
2009-02-04 11:05:00,64.07,64.1,63.98,64.0,20700.0,35.2239,35.2403,35.1744,35.1854,20700.0
2009-02-04 11:10:00,64.06,64.06,63.89,64.0,37100.0,35.2184,35.2184,35.1249,35.1854,37100.0
2009-02-04 11:15:00,63.95,63.96,63.68,63.81,24500.0,35.1579,35.1634,35.0094,35.0809,24500.0
2009-02-04 11:20:00,63.79,64.11,63.77,64.11,56300.0,35.0699,35.2458,35.0589,35.2458,56300.0
2009-02-04 11:25:00,64.09,64.15,63.8,63.85,16900.0,35.2349,35.2678,35.0754,35.1029,16900.0
2009-02-04 11:30:00,63.82,64.08,63.78,64.04,19300.0,35.0864,35.2294,35.0644,35.2074,19300.0
2009-02-04 11:35:00,64.01,64.06,63.91,64.0,21000.0,35.1909,35.2184,35.1359,35.1854,21000.0
2009-02-04 11:40:00,64.0,64.13,63.93,64.06,30600.0,35.1854,35.2568,35.1469,35.2184,30600.0
2009-02-04 11:45:00,64.05,64.05,63.88,63.9,22600.0,35.2129,35.2129,35.1194,35.1304,22600.0
2009-02-04 11:50:00,63.92,64.0,63.84,63.84,16000.0,35.1414,35.1854,35.0974,35.0974,16000.0
2009-02-04 11:55:00,63.86,63.97,63.82,63.88,23000.0,35.1084,35.1689,35.0864,35.1194,23000.0
2009-02-04 12:00:00,63.89,64.13,63.81,64.11,27600.0,35.1249,35.2568,35.0809,35.2458,27600.0
2009-02-04 12:05:00,64.09,64.17,64.01,64.12,25900.0,35.2349,35.2788,35.1909,35.2513,25900.0
2009-02-04 12:10:00,64.1,64.2,63.97,64.08,20800.0,35.2403,35.2953,35.1689,35.2294,20800.0
2009-02-04 12:15:00,64.1,64.23,64.06,64.14,20400.0,35.2403,35.3118,35.2184,35.2623,20400.0
2009-02-04 12:20:00,64.16,64.17,63.92,63.99,35100.0,35.2733,35.2788,35.1414,35.1799,35100.0
2009-02-04 12:25:00,63.97,64.14,63.95,64.03,34700.0,35.1689,35.2623,35.1579,35.2019,34700.0
2009-02-04 12:30:00,64.02,64.17,63.98,64.17,16700.0,35.1964,35.2788,35.1744,35.2788,16700.0
2009-02-04 12:35:00,64.17,64.21,64.11,64.13,18700.0,35.2788,35.3008,35.2458,35.2568,18700.0
2009-02-04 12:40:00,64.13,64.34,64.08,64.22,17000.0,35.2568,35.3723,35.2294,35.3063,17000.0
2009-02-04 12:45:00,64.24,64.4,64.24,64.37,15800.0,35.3173,35.4053,35.3173,35.3888,15800.0
2009-02-04 12:50:00,64.39,64.42,64.15,64.17,39800.0,35.3998,35.4163,35.2678,35.2788,39800.0
2009-02-04 12:55:00,64.19,64.25,64.13,64.23,14900.0,35.2898,35.3228,35.2568,35.3118,14900.0
2009-02-04 13:00:00,64.21,64.21,64.0,64.1,26400.0,35.3008,35.3008,35.1854,35.2403,26400.0
2009-02-04 13:05:00,64.1,64.24,64.02,64.23,17300.0,35.2403,35.3173,35.1964,35.3118,17300.0
2009-02-04 13:10:00,64.25,64.25,63.88,64.02,18600.0,35.3228,35.3228,35.1194,35.1964,18600.0
2009-02-04 13:15:00,63.99,64.01,63.83,63.88,14900.0,35.1799,35.1909,35.0919,35.1194,14900.0
2009-02-04 13:20:00,63.91,64.06,63.86,64.06,12300.0,35.1359,35.2184,35.1084,35.2184,12300.0
2009-02-04 13:25:00,64.07,64.38,64.04,64.27,23800.0,35.2239,35.3943,35.2074,35.3338,23800.0
2009-02-04 13:30:00,64.28,64.41,64.17,64.21,16500.0,35.3393,35.4108,35.2788,35.3008,16500.0
2009-02-04 13:35:00,64.17,64.25,63.87,63.87,21100.0,35.2788,35.3228,35.1139,35.1139,21100.0
2009-02-04 13:40:00,63.87,63.91,63.62,63.65,25600.0,35.1139,35.1359,34.9765,34.993,25600.0
2009-02-04 13:45:00,63.64,63.69,63.38,63.39,34600.0,34.9875,35.0149,34.8445,34.85,34600.0
2009-02-04 13:50:00,63.38,63.5,62.97,63.23,33900.0,34.8445,34.9105,34.6191,34.762,33900.0
2009-02-04 13:55:00,63.23,63.55,63.09,63.53,42700.0,34.762,34.938,34.6851,34.927,42700.0
2009-02-04 14:00:00,63.54,63.54,63.27,63.35,34500.0,34.9325,34.9325,34.784,34.828,34500.0
2009-02-04 14:05:00,63.34,63.5,63.17,63.29,39200.0,34.8225,34.9105,34.7291,34.795,39200.0
2009-02-04 14:10:00,63.28,63.54,63.26,63.48,30700.0,34.7895,34.9325,34.7785,34.8995,30700.0
2009-02-04 14:15:00,63.47,63.49,63.15,63.2,27400.0,34.894,34.905,34.7181,34.7456,27400.0
2009-02-04 14:20:00,63.19,63.3,62.77,62.78,23800.0,34.7401,34.8005,34.5092,34.5146,23800.0
2009-02-04 14:25:00,62.76,62.99,62.57,62.92,42600.0,34.5037,34.6301,34.3992,34.5916,42600.0
2009-02-04 14:30:00,62.93,63.01,62.75,62.95,32700.0,34.5971,34.6411,34.4982,34.6081,32700.0
2009-02-04 14:35:00,62.97,63.4,62.91,63.38,42000.0,34.6191,34.8555,34.5861,34.8445,42000.0
2009-02-04 14:40:00,63.4,63.48,63.11,63.11,36800.0,34.8555,34.8995,34.6961,34.6961,36800.0
2009-02-04 14:45:00,63.15,63.27,62.96,63.16,33500.0,34.7181,34.784,34.6136,34.7236,33500.0
2009-02-04 14:50:00,63.21,63.3,62.9,63.05,31300.0,34.7511,34.8005,34.5806,34.6631,31300.0
2009-02-04 14:55:00,63.07,63.75,62.76,63.74,72600.0,34.6741,35.0479,34.5037,35.0424,72600.0
2009-02-04 15:00:00,63.69,63.95,63.36,63.93,95800.0,35.0149,35.1579,34.8335,35.1469,95800.0
2009-02-04 15:05:00,63.92,64.03,63.55,63.77,55200.0,35.1414,35.2019,34.938,35.0589,55200.0
2009-02-04 15:10:00,63.83,63.88,63.35,63.44,38000.0,35.0919,35.1194,34.828,34.8775,38000.0
2009-02-04 15:15:00,63.49,63.76,63.49,63.61,29000.0,34.905,35.0534,34.905,34.971,29000.0
2009-02-04 15:20:00,63.64,63.64,63.23,63.32,34300.0,34.9875,34.9875,34.762,34.8115,34300.0
2009-02-04 15:25:00,63.27,63.65,63.22,63.41,47800.0,34.784,34.993,34.7565,34.861,47800.0
2009-02-04 15:30:00,63.41,63.56,63.25,63.44,40600.0,34.861,34.9435,34.773,34.8775,40600.0
2009-02-04 15:35:00,63.45,63.59,63.33,63.56,45600.0,34.883,34.96,34.817,34.9435,45600.0
2009-02-04 15:40:00,63.57,63.88,63.56,63.8,56200.0,34.949,35.1194,34.9435,35.0754,56200.0
2009-02-04 15:45:00,63.79,63.89,63.38,63.41,73100.0,35.0699,35.1249,34.8445,34.861,73100.0
2009-02-04 15:50:00,63.38,63.51,63.21,63.38,92700.0,34.8445,34.916,34.7511,34.8445,92700.0
2009-02-04 15:55:00,63.36,63.39,62.59,62.6,213900.0,34.8335,34.85,34.4102,34.4157,213900.0
2009-02-05 09:30:00,61.6,61.61,60.29,60.29,48400.0,33.8659,33.8714,33.1457,33.1457,48400.0
2009-02-05 09:35:00,60.4,60.64,60.09,60.18,80000.0,33.2062,33.3381,33.0358,33.0852,80000.0
2009-02-05 09:40:00,60.26,60.54,60.15,60.24,50800.0,33.1292,33.2832,33.0688,33.1182,50800.0
2009-02-05 09:45:00,60.22,60.46,59.95,60.36,70700.0,33.1072,33.2392,32.9588,33.1842,70700.0
2009-02-05 09:50:00,60.32,60.39,60.0,60.06,46100.0,33.1622,33.2007,32.9863,33.0193,46100.0
2009-02-05 09:55:00,60.05,60.11,59.55,59.55,88700.0,33.0138,33.0468,32.7389,32.7389,88700.0
2009-02-05 10:00:00,59.55,59.92,59.35,59.92,57200.0,32.7389,32.9423,32.6289,32.9423,57200.0
2009-02-05 10:05:00,59.85,59.97,59.68,59.82,24700.0,32.9038,32.9698,32.8104,32.8873,24700.0
2009-02-05 10:10:00,59.78,60.17,59.72,60.16,32400.0,32.8653,33.0797,32.8323,33.0742,32400.0
2009-02-05 10:15:00,60.15,60.54,60.01,60.31,52500.0,33.0688,33.2832,32.9918,33.1567,52500.0
2009-02-05 10:20:00,60.3,60.54,60.26,60.35,43100.0,33.1512,33.2832,33.1292,33.1787,43100.0
2009-02-05 10:25:00,60.4,60.45,59.98,60.04,34400.0,33.2062,33.2337,32.9753,33.0083,34400.0
2009-02-05 10:30:00,60.03,60.29,59.86,60.26,35300.0,33.0028,33.1457,32.9093,33.1292,35300.0
2009-02-05 10:35:00,60.32,60.46,60.07,60.38,44000.0,33.1622,33.2392,33.0248,33.1952,44000.0
2009-02-05 10:40:00,60.37,60.93,60.36,60.83,50500.0,33.1897,33.4976,33.1842,33.4426,50500.0
2009-02-05 10:45:00,60.92,61.17,60.88,60.88,42500.0,33.4921,33.6295,33.4701,33.4701,42500.0
2009-02-05 10:50:00,60.93,61.59,60.81,61.38,66400.0,33.4976,33.8604,33.4316,33.745,66400.0
2009-02-05 10:55:00,61.4,61.94,61.24,61.32,57200.0,33.756,34.0528,33.668,33.712,57200.0
2009-02-05 11:00:00,61.34,61.86,61.27,61.7,58200.0,33.723,34.0089,33.6845,33.9209,58200.0
2009-02-05 11:05:00,61.73,61.95,61.51,61.55,63700.0,33.9374,34.0583,33.8164,33.8384,63700.0
2009-02-05 11:10:00,61.61,61.73,61.12,61.28,35900.0,33.8714,33.9374,33.602,33.69,35900.0
2009-02-05 11:15:00,61.3,61.43,61.09,61.19,30800.0,33.701,33.7725,33.5855,33.6405,30800.0
2009-02-05 11:20:00,61.25,61.42,61.02,61.24,37800.0,33.6735,33.767,33.5471,33.668,37800.0
2009-02-05 11:25:00,61.27,61.38,61.04,61.08,36000.0,33.6845,33.745,33.558,33.58,36000.0
2009-02-05 11:30:00,61.04,61.68,61.04,61.64,49700.0,33.558,33.9099,33.558,33.8879,49700.0
2009-02-05 11:35:00,61.64,61.96,61.63,61.63,66200.0,33.8879,34.0638,33.8824,33.8824,66200.0
2009-02-05 11:40:00,61.63,61.76,61.52,61.55,37100.0,33.8824,33.9539,33.8219,33.8384,37100.0
2009-02-05 11:45:00,61.55,61.71,61.49,61.67,50700.0,33.8384,33.9264,33.8054,33.9044,50700.0
2009-02-05 11:50:00,61.64,61.96,61.64,61.8,28800.0,33.8879,34.0638,33.8879,33.9759,28800.0
2009-02-05 11:55:00,61.77,62.34,61.77,62.34,24200.0,33.9594,34.2728,33.9594,34.2728,24200.0
2009-02-05 12:00:00,62.36,63.02,62.36,62.86,51900.0,34.2837,34.6466,34.2837,34.5586,51900.0
2009-02-05 12:05:00,62.81,63.59,62.68,63.23,83200.0,34.5311,34.96,34.4597,34.762,83200.0
2009-02-05 12:10:00,63.28,63.54,62.95,63.0,36900.0,34.7895,34.9325,34.6081,34.6356,36900.0
2009-02-05 12:15:00,63.06,63.11,62.71,62.73,25300.0,34.6686,34.6961,34.4762,34.4872,25300.0
2009-02-05 12:20:00,62.74,62.88,62.32,62.38,46700.0,34.4927,34.5696,34.2618,34.2947,46700.0
2009-02-05 12:25:00,62.36,62.68,62.19,62.19,32900.0,34.2837,34.4597,34.1903,34.1903,32900.0
2009-02-05 12:30:00,62.2,62.48,62.2,62.33,22600.0,34.1958,34.3497,34.1958,34.2673,22600.0
2009-02-05 12:35:00,62.35,62.54,62.09,62.28,31800.0,34.2782,34.3827,34.1353,34.2398,31800.0
2009-02-05 12:40:00,62.29,62.51,62.22,62.48,35300.0,34.2453,34.3662,34.2068,34.3497,35300.0
2009-02-05 12:45:00,62.47,62.64,62.32,62.4,29500.0,34.3442,34.4377,34.2618,34.3057,29500.0
2009-02-05 12:50:00,62.39,62.4,61.89,62.02,41300.0,34.3002,34.3057,34.0254,34.0968,41300.0
2009-02-05 12:55:00,62.04,62.63,62.04,62.59,46900.0,34.1078,34.4322,34.1078,34.4102,46900.0
2009-02-05 13:00:00,62.62,62.95,62.51,62.67,40400.0,34.4267,34.6081,34.3662,34.4542,40400.0
2009-02-05 13:05:00,62.66,62.98,62.46,62.96,23700.0,34.4487,34.6246,34.3387,34.6136,23700.0
2009-02-05 13:10:00,63.0,63.0,62.44,62.61,50300.0,34.6356,34.6356,34.3277,34.4212,50300.0
2009-02-05 13:15:00,62.55,62.66,62.16,62.25,30000.0,34.3882,34.4487,34.1738,34.2233,30000.0
2009-02-05 13:20:00,62.3,62.34,61.85,61.86,22800.0,34.2508,34.2728,34.0034,34.0089,22800.0
2009-02-05 13:25:00,61.86,62.1,61.68,61.75,38700.0,34.0089,34.1408,33.9099,33.9484,38700.0
2009-02-05 13:30:00,61.81,62.52,61.79,62.42,30900.0,33.9814,34.3717,33.9704,34.3167,30900.0
2009-02-05 13:35:00,62.38,62.63,62.23,62.4,29900.0,34.2947,34.4322,34.2123,34.3057,29900.0
2009-02-05 13:40:00,62.41,62.88,62.34,62.82,19100.0,34.3112,34.5696,34.2728,34.5366,19100.0
2009-02-05 13:45:00,62.84,62.94,62.71,62.79,30400.0,34.5476,34.6026,34.4762,34.5201,30400.0
2009-02-05 13:50:00,62.82,62.89,62.64,62.68,22400.0,34.5366,34.5751,34.4377,34.4597,22400.0
2009-02-05 13:55:00,62.71,62.73,62.31,62.51,41300.0,34.4762,34.4872,34.2563,34.3662,41300.0
2009-02-05 14:00:00,62.52,63.41,62.51,63.41,44300.0,34.3717,34.861,34.3662,34.861,44300.0
2009-02-05 14:05:00,63.41,63.54,63.23,63.42,53600.0,34.861,34.9325,34.762,34.8665,53600.0
2009-02-05 14:10:00,63.37,63.48,63.02,63.03,21600.0,34.839,34.8995,34.6466,34.6521,21600.0
2009-02-05 14:15:00,63.03,63.25,62.9,63.02,30100.0,34.6521,34.773,34.5806,34.6466,30100.0
2009-02-05 14:20:00,63.01,63.62,62.99,63.44,34100.0,34.6411,34.9765,34.6301,34.8775,34100.0
2009-02-05 14:25:00,63.43,63.52,63.19,63.49,27100.0,34.872,34.9215,34.7401,34.905,27100.0
2009-02-05 14:30:00,63.56,63.63,63.14,63.41,54400.0,34.9435,34.982,34.7126,34.861,54400.0
2009-02-05 14:35:00,63.43,63.98,63.28,63.74,51100.0,34.872,35.1744,34.7895,35.0424,51100.0
2009-02-05 14:40:00,63.75,63.81,63.4,63.58,29400.0,35.0479,35.0809,34.8555,34.9545,29400.0
2009-02-05 14:45:00,63.67,63.75,63.16,63.16,23900.0,35.0039,35.0479,34.7236,34.7236,23900.0
2009-02-05 14:50:00,63.21,63.25,62.6,62.76,50300.0,34.7511,34.773,34.4157,34.5037,50300.0
2009-02-05 14:55:00,62.74,62.84,62.2,62.39,46300.0,34.4927,34.5476,34.1958,34.3002,46300.0
2009-02-05 15:00:00,62.39,62.78,62.28,62.28,56000.0,34.3002,34.5146,34.2398,34.2398,56000.0
2009-02-05 15:05:00,62.23,62.58,62.13,62.41,62000.0,34.2123,34.4047,34.1573,34.3112,62000.0
2009-02-05 15:10:00,62.36,62.7,62.36,62.55,47900.0,34.2837,34.4707,34.2837,34.3882,47900.0
2009-02-05 15:15:00,62.59,62.74,62.41,62.43,45000.0,34.4102,34.4927,34.3112,34.3222,45000.0
2009-02-05 15:20:00,62.42,62.79,62.42,62.76,78500.0,34.3167,34.5201,34.3167,34.5037,78500.0
2009-02-05 15:25:00,62.74,63.31,62.72,63.31,61900.0,34.4927,34.806,34.4817,34.806,61900.0
2009-02-05 15:30:00,63.32,63.52,62.81,62.81,64600.0,34.8115,34.9215,34.5311,34.5311,64600.0
2009-02-05 15:35:00,62.84,62.86,62.22,62.32,60900.0,34.5476,34.5586,34.2068,34.2618,60900.0
2009-02-05 15:40:00,62.37,62.44,62.18,62.36,77900.0,34.2892,34.3277,34.1848,34.2837,77900.0
2009-02-05 15:45:00,62.32,62.34,61.84,61.93,73200.0,34.2618,34.2728,33.9979,34.0473,73200.0
2009-02-05 15:50:00,61.92,62.51,61.92,62.46,113200.0,34.0418,34.3662,34.0418,34.3387,113200.0
2009-02-05 15:55:00,62.42,62.68,61.54,61.84,200000.0,34.3167,34.4597,33.8329,33.9979,200000.0
2009-02-06 09:30:00,62.65,62.8,62.07,62.8,22500.0,34.4432,34.5256,34.1243,34.5256,22500.0
2009-02-06 09:35:00,62.75,63.99,62.75,63.33,31200.0,34.4982,35.1799,34.4982,34.817,31200.0
2009-02-06 09:40:00,63.4,63.65,63.1,63.33,29200.0,34.8555,34.993,34.6906,34.817,29200.0
2009-02-06 09:45:00,63.44,63.45,63.06,63.12,43700.0,34.8775,34.883,34.6686,34.7016,43700.0
2009-02-06 09:50:00,63.15,63.15,62.76,63.04,20900.0,34.7181,34.7181,34.5037,34.6576,20900.0
2009-02-06 09:55:00,63.05,63.15,62.83,62.84,37800.0,34.6631,34.7181,34.5421,34.5476,37800.0
2009-02-06 10:00:00,62.88,63.1,62.73,62.79,75500.0,34.5696,34.6906,34.4872,34.5201,75500.0
2009-02-06 10:05:00,62.81,62.83,62.34,62.45,37900.0,34.5311,34.5421,34.2728,34.3332,37900.0
2009-02-06 10:10:00,62.44,63.05,62.41,62.86,67000.0,34.3277,34.6631,34.3112,34.5586,67000.0
2009-02-06 10:15:00,62.84,62.9,62.38,62.4,42800.0,34.5476,34.5806,34.2947,34.3057,42800.0
2009-02-06 10:20:00,62.38,62.46,62.12,62.34,34600.0,34.2947,34.3387,34.1518,34.2728,34600.0
2009-02-06 10:25:00,62.37,62.67,62.33,62.55,40400.0,34.2892,34.4542,34.2673,34.3882,40400.0
2009-02-06 10:30:00,62.51,62.52,62.25,62.4,20900.0,34.3662,34.3717,34.2233,34.3057,20900.0
2009-02-06 10:35:00,62.37,62.4,62.08,62.2,26400.0,34.2892,34.3057,34.1298,34.1958,26400.0
2009-02-06 10:40:00,62.2,62.21,61.9,62.12,22400.0,34.1958,34.2013,34.0309,34.1518,22400.0
2009-02-06 10:45:00,62.12,62.31,62.09,62.14,29300.0,34.1518,34.2563,34.1353,34.1628,29300.0
2009-02-06 10:50:00,62.17,62.18,61.92,62.12,23200.0,34.1793,34.1848,34.0418,34.1518,23200.0
2009-02-06 10:55:00,62.15,62.43,61.89,61.92,24700.0,34.1683,34.3222,34.0254,34.0418,24700.0
2009-02-06 11:00:00,61.93,62.1,61.69,61.86,46300.0,34.0473,34.1408,33.9154,34.0089,46300.0
2009-02-06 11:05:00,61.82,62.09,61.69,61.86,37800.0,33.9869,34.1353,33.9154,34.0089,37800.0
2009-02-06 11:10:00,61.89,62.22,61.84,62.18,23200.0,34.0254,34.2068,33.9979,34.1848,23200.0
2009-02-06 11:15:00,62.16,62.4,62.16,62.31,24300.0,34.1738,34.3057,34.1738,34.2563,24300.0
2009-02-06 11:20:00,62.28,62.38,62.05,62.38,17600.0,34.2398,34.2947,34.1133,34.2947,17600.0
2009-02-06 11:25:00,62.38,62.38,62.06,62.28,18800.0,34.2947,34.2947,34.1188,34.2398,18800.0
2009-02-06 11:30:00,62.29,62.3,62.11,62.19,16800.0,34.2453,34.2508,34.1463,34.1903,16800.0
2009-02-06 11:35:00,62.21,62.38,62.12,62.13,20400.0,34.2013,34.2947,34.1518,34.1573,20400.0
2009-02-06 11:40:00,62.13,62.24,62.06,62.22,35800.0,34.1573,34.2178,34.1188,34.2068,35800.0
2009-02-06 11:45:00,62.22,62.31,61.97,62.02,26900.0,34.2068,34.2563,34.0693,34.0968,26900.0
2009-02-06 11:50:00,62.01,62.07,61.87,62.05,25600.0,34.0913,34.1243,34.0144,34.1133,25600.0
2009-02-06 11:55:00,62.06,62.07,61.88,62.0,31400.0,34.1188,34.1243,34.0199,34.0858,31400.0
2009-02-06 12:00:00,62.0,62.12,61.96,61.98,44600.0,34.0858,34.1518,34.0638,34.0748,44600.0
2009-02-06 12:05:00,61.96,62.07,61.94,62.05,20200.0,34.0638,34.1243,34.0528,34.1133,20200.0
2009-02-06 12:10:00,62.05,62.11,61.78,61.85,31500.0,34.1133,34.1463,33.9649,34.0034,31500.0
2009-02-06 12:15:00,61.87,61.91,61.75,61.81,34600.0,34.0144,34.0363,33.9484,33.9814,34600.0
2009-02-06 12:20:00,61.79,62.2,61.79,62.08,29300.0,33.9704,34.1958,33.9704,34.1298,29300.0
2009-02-06 12:25:00,62.06,62.16,61.85,61.89,45500.0,34.1188,34.1738,34.0034,34.0254,45500.0
2009-02-06 12:30:00,61.89,62.14,61.83,62.14,43300.0,34.0254,34.1628,33.9924,34.1628,43300.0
2009-02-06 12:35:00,62.14,62.51,62.05,62.43,33300.0,34.1628,34.3662,34.1133,34.3222,33300.0
2009-02-06 12:40:00,62.43,62.53,62.3,62.44,31100.0,34.3222,34.3772,34.2508,34.3277,31100.0
2009-02-06 12:45:00,62.44,62.52,62.36,62.41,34100.0,34.3277,34.3717,34.2837,34.3112,34100.0
2009-02-06 12:50:00,62.43,62.68,62.32,62.66,48200.0,34.3222,34.4597,34.2618,34.4487,48200.0
2009-02-06 12:55:00,62.64,62.83,62.63,62.82,39800.0,34.4377,34.5421,34.4322,34.5366,39800.0
2009-02-06 13:00:00,62.78,62.86,62.65,62.7,21900.0,34.5146,34.5586,34.4432,34.4707,21900.0
2009-02-06 13:05:00,62.73,62.96,62.66,62.69,31400.0,34.4872,34.6136,34.4487,34.4652,31400.0
2009-02-06 13:10:00,62.7,62.83,62.54,62.58,25500.0,34.4707,34.5421,34.3827,34.4047,25500.0
2009-02-06 13:15:00,62.58,62.81,62.49,62.78,21600.0,34.4047,34.5311,34.3552,34.5146,21600.0
2009-02-06 13:20:00,62.78,62.85,62.44,62.51,30300.0,34.5146,34.5531,34.3277,34.3662,30300.0
2009-02-06 13:25:00,62.52,62.64,62.42,62.6,19400.0,34.3717,34.4377,34.3167,34.4157,19400.0
2009-02-06 13:30:00,62.64,62.89,62.58,62.8,34500.0,34.4377,34.5751,34.4047,34.5256,34500.0
2009-02-06 13:35:00,62.82,63.11,62.79,63.11,41700.0,34.5366,34.6961,34.5201,34.6961,41700.0
2009-02-06 13:40:00,63.1,63.14,62.91,63.03,30700.0,34.6906,34.7126,34.5861,34.6521,30700.0
2009-02-06 13:45:00,63.03,63.63,63.01,63.45,39200.0,34.6521,34.982,34.6411,34.883,39200.0
2009-02-06 13:50:00,63.47,63.54,63.35,63.5,21400.0,34.894,34.9325,34.828,34.9105,21400.0
2009-02-06 13:55:00,63.47,63.72,63.45,63.67,20800.0,34.894,35.0314,34.883,35.0039,20800.0
2009-02-06 14:00:00,63.7,63.74,63.33,63.44,36000.0,35.0204,35.0424,34.817,34.8775,36000.0
2009-02-06 14:05:00,63.44,63.53,63.33,63.45,36500.0,34.8775,34.927,34.817,34.883,36500.0
2009-02-06 14:10:00,63.48,63.79,63.48,63.64,28800.0,34.8995,35.0699,34.8995,34.9875,28800.0
2009-02-06 14:15:00,63.67,63.72,63.18,63.19,28400.0,35.0039,35.0314,34.7346,34.7401,28400.0
2009-02-06 14:20:00,63.22,63.59,63.14,63.47,38500.0,34.7565,34.96,34.7126,34.894,38500.0
2009-02-06 14:25:00,63.46,63.61,63.38,63.57,23200.0,34.8885,34.971,34.8445,34.949,23200.0
2009-02-06 14:30:00,63.57,63.86,63.57,63.85,33800.0,34.949,35.1084,34.949,35.1029,33800.0
2009-02-06 14:35:00,63.86,64.07,63.56,63.6,53200.0,35.1084,35.2239,34.9435,34.9655,53200.0
2009-02-06 14:40:00,63.6,63.77,63.39,63.47,34000.0,34.9655,35.0589,34.85,34.894,34000.0
2009-02-06 14:45:00,63.41,63.63,63.33,63.5,22000.0,34.861,34.982,34.817,34.9105,22000.0
2009-02-06 14:50:00,63.5,63.54,63.3,63.47,38800.0,34.9105,34.9325,34.8005,34.894,38800.0
2009-02-06 14:55:00,63.44,63.74,63.36,63.69,39500.0,34.8775,35.0424,34.8335,35.0149,39500.0
2009-02-06 15:00:00,63.69,63.71,63.35,63.37,43900.0,35.0149,35.0259,34.828,34.839,43900.0
2009-02-06 15:05:00,63.38,63.68,63.28,63.53,65200.0,34.8445,35.0094,34.7895,34.927,65200.0
2009-02-06 15:10:00,63.53,63.76,63.43,63.76,58300.0,34.927,35.0534,34.872,35.0534,58300.0
2009-02-06 15:15:00,63.74,63.85,63.59,63.79,39600.0,35.0424,35.1029,34.96,35.0699,39600.0
2009-02-06 15:20:00,63.82,64.5,63.79,64.49,51200.0,35.0864,35.4603,35.0699,35.4548,51200.0
2009-02-06 15:25:00,64.49,64.5,63.92,64.34,64900.0,35.4548,35.4603,35.1414,35.3723,64900.0
2009-02-06 15:30:00,64.32,64.65,64.31,64.63,56900.0,35.3613,35.5427,35.3558,35.5317,56900.0
2009-02-06 15:35:00,64.64,64.95,64.58,64.94,55300.0,35.5372,35.7077,35.5042,35.7022,55300.0
2009-02-06 15:40:00,64.95,65.11,64.72,64.92,141700.0,35.7077,35.7956,35.5812,35.6912,141700.0
2009-02-06 15:45:00,64.92,65.5,64.79,65.31,170400.0,35.6912,36.01,35.6197,35.9056,170400.0
2009-02-06 15:50:00,65.31,65.44,64.93,65.01,262200.0,35.9056,35.977,35.6967,35.7406,262200.0
2009-02-06 15:55:00,65.02,65.18,64.62,65.02,443600.0,35.7461,35.8341,35.5262,35.7461,443600.0
2009-02-09 09:30:00,64.03,64.91,63.56,64.1,22700.0,35.2019,35.6857,34.9435,35.2403,22700.0
2009-02-09 09:35:00,64.14,64.43,63.65,64.43,30300.0,35.2623,35.4218,34.993,35.4218,30300.0
2009-02-09 09:40:00,64.43,64.56,64.06,64.47,18500.0,35.4218,35.4932,35.2184,35.4438,18500.0
2009-02-09 09:45:00,64.46,65.45,64.35,65.45,37600.0,35.4383,35.9825,35.3778,35.9825,37600.0
2009-02-09 09:50:00,65.38,65.64,64.82,65.09,58000.0,35.9441,36.087,35.6362,35.7846,58000.0
2009-02-09 09:55:00,65.08,65.09,64.4,64.41,21300.0,35.7791,35.7846,35.4053,35.4108,21300.0
2009-02-09 10:00:00,64.47,64.49,63.66,63.69,34800.0,35.4438,35.4548,34.9984,35.0149,34800.0
2009-02-09 10:05:00,63.66,64.04,63.51,64.04,32300.0,34.9984,35.2074,34.916,35.2074,32300.0
2009-02-09 10:10:00,64.06,64.24,63.96,64.13,30200.0,35.2184,35.3173,35.1634,35.2568,30200.0
2009-02-09 10:15:00,64.17,64.36,64.12,64.26,16400.0,35.2788,35.3833,35.2513,35.3283,16400.0
2009-02-09 10:20:00,64.26,64.79,64.17,64.72,39300.0,35.3283,35.6197,35.2788,35.5812,39300.0
2009-02-09 10:25:00,64.71,64.81,64.47,64.51,27000.0,35.5757,35.6307,35.4438,35.4658,27000.0
2009-02-09 10:30:00,64.51,64.6,64.01,64.19,49000.0,35.4658,35.5152,35.1909,35.2898,49000.0
2009-02-09 10:35:00,64.22,64.72,64.13,64.66,51100.0,35.3063,35.5812,35.2568,35.5482,51100.0
2009-02-09 10:40:00,64.72,65.01,64.68,64.89,32400.0,35.5812,35.7406,35.5592,35.6747,32400.0
2009-02-09 10:45:00,64.9,65.1,64.61,65.05,24900.0,35.6802,35.7901,35.5207,35.7626,24900.0
2009-02-09 10:50:00,65.0,65.06,64.86,64.95,10800.0,35.7351,35.7681,35.6582,35.7077,10800.0
2009-02-09 10:55:00,64.89,65.33,64.85,65.3,12200.0,35.6747,35.9166,35.6527,35.9001,12200.0
2009-02-09 11:00:00,65.31,65.31,64.84,64.84,10500.0,35.9056,35.9056,35.6472,35.6472,10500.0
2009-02-09 11:05:00,64.83,64.96,64.64,64.96,12100.0,35.6417,35.7132,35.5372,35.7132,12100.0
2009-02-09 11:10:00,64.92,65.01,64.8,64.94,25200.0,35.6912,35.7406,35.6252,35.7022,25200.0
2009-02-09 11:15:00,64.96,64.99,64.65,64.65,12600.0,35.7132,35.7296,35.5427,35.5427,12600.0
2009-02-09 11:20:00,64.65,64.79,64.6,64.69,19000.0,35.5427,35.6197,35.5152,35.5647,19000.0
2009-02-09 11:25:00,64.64,64.79,64.58,64.61,12600.0,35.5372,35.6197,35.5042,35.5207,12600.0
2009-02-09 11:30:00,64.67,64.68,64.5,64.51,12600.0,35.5537,35.5592,35.4603,35.4658,12600.0
2009-02-09 11:35:00,64.55,64.7,64.51,64.56,16200.0,35.4877,35.5702,35.4658,35.4932,16200.0
2009-02-09 11:40:00,64.55,64.59,64.5,64.52,25500.0,35.4877,35.5097,35.4603,35.4713,25500.0
2009-02-09 11:45:00,64.54,64.56,64.38,64.43,14900.0,35.4822,35.4932,35.3943,35.4218,14900.0
2009-02-09 11:50:00,64.43,64.47,64.35,64.41,14900.0,35.4218,35.4438,35.3778,35.4108,14900.0
2009-02-09 11:55:00,64.44,64.56,64.43,64.55,19800.0,35.4273,35.4932,35.4218,35.4877,19800.0
2009-02-09 12:00:00,64.52,64.65,64.4,64.4,20100.0,35.4713,35.5427,35.4053,35.4053,20100.0
2009-02-09 12:05:00,64.43,64.47,64.26,64.42,15300.0,35.4218,35.4438,35.3283,35.4163,15300.0
2009-02-09 12:10:00,64.41,64.53,64.35,64.35,14400.0,35.4108,35.4767,35.3778,35.3778,14400.0
2009-02-09 12:15:00,64.36,64.68,64.32,64.56,23800.0,35.3833,35.5592,35.3613,35.4932,23800.0
2009-02-09 12:20:00,64.55,64.71,64.53,64.69,20600.0,35.4877,35.5757,35.4767,35.5647,20600.0
2009-02-09 12:25:00,64.72,65.08,64.67,65.04,16100.0,35.5812,35.7791,35.5537,35.7571,16100.0
2009-02-09 12:30:00,65.04,65.06,64.93,64.95,8600.0,35.7571,35.7681,35.6967,35.7077,8600.0
2009-02-09 12:35:00,64.96,64.97,64.77,64.84,11600.0,35.7132,35.7186,35.6087,35.6472,11600.0
2009-02-09 12:40:00,64.84,65.05,64.75,64.77,10100.0,35.6472,35.7626,35.5977,35.6087,10100.0
2009-02-09 12:45:00,64.82,65.04,64.81,65.02,22400.0,35.6362,35.7571,35.6307,35.7461,22400.0
2009-02-09 12:50:00,64.97,65.34,64.95,65.33,23100.0,35.7186,35.9221,35.7077,35.9166,23100.0
2009-02-09 12:55:00,65.32,65.33,65.06,65.07,18000.0,35.9111,35.9166,35.7681,35.7736,18000.0
2009-02-09 13:00:00,65.09,65.26,65.06,65.12,7900.0,35.7846,35.8781,35.7681,35.8011,7900.0
2009-02-09 13:05:00,65.08,65.17,64.99,65.15,10700.0,35.7791,35.8286,35.7296,35.8176,10700.0
2009-02-09 13:10:00,65.16,65.19,65.09,65.19,4300.0,35.8231,35.8396,35.7846,35.8396,4300.0
2009-02-09 13:15:00,65.18,65.33,65.09,65.09,27400.0,35.8341,35.9166,35.7846,35.7846,27400.0
2009-02-09 13:20:00,65.09,65.11,64.96,65.02,11100.0,35.7846,35.7956,35.7132,35.7461,11100.0
2009-02-09 13:25:00,64.96,65.01,64.91,64.93,4600.0,35.7132,35.7406,35.6857,35.6967,4600.0
2009-02-09 13:30:00,64.94,64.98,64.62,64.64,16800.0,35.7022,35.7241,35.5262,35.5372,16800.0
2009-02-09 13:35:00,64.6,64.65,64.41,64.62,24000.0,35.5152,35.5427,35.4108,35.5262,24000.0
2009-02-09 13:40:00,64.59,64.63,64.46,64.54,11300.0,35.5097,35.5317,35.4383,35.4822,11300.0
2009-02-09 13:45:00,64.53,64.58,64.43,64.57,8200.0,35.4767,35.5042,35.4218,35.4987,8200.0
2009-02-09 13:50:00,64.51,64.67,64.51,64.57,5400.0,35.4658,35.5537,35.4658,35.4987,5400.0
2009-02-09 13:55:00,64.62,64.79,64.54,64.79,8200.0,35.5262,35.6197,35.4822,35.6197,8200.0
2009-02-09 14:00:00,64.84,64.9,64.74,64.8,10200.0,35.6472,35.6802,35.5922,35.6252,10200.0
2009-02-09 14:05:00,64.8,65.07,64.8,65.06,21600.0,35.6252,35.7736,35.6252,35.7681,21600.0
2009-02-09 14:10:00,65.05,65.11,64.89,64.95,33100.0,35.7626,35.7956,35.6747,35.7077,33100.0
2009-02-09 14:15:00,64.95,64.97,64.76,64.86,19800.0,35.7077,35.7186,35.6032,35.6582,19800.0
2009-02-09 14:20:00,64.8,65.0,64.79,64.87,19300.0,35.6252,35.7351,35.6197,35.6637,19300.0
2009-02-09 14:25:00,64.87,64.88,64.6,64.61,43900.0,35.6637,35.6692,35.5152,35.5207,43900.0
2009-02-09 14:30:00,64.66,64.73,64.57,64.69,13900.0,35.5482,35.5867,35.4987,35.5647,13900.0
2009-02-09 14:35:00,64.7,64.86,64.63,64.84,13200.0,35.5702,35.6582,35.5317,35.6472,13200.0
2009-02-09 14:40:00,64.78,64.88,64.63,64.63,11400.0,35.6142,35.6692,35.5317,35.5317,11400.0
2009-02-09 14:45:00,64.62,64.64,64.43,64.58,14000.0,35.5262,35.5372,35.4218,35.5042,14000.0
2009-02-09 14:50:00,64.59,64.76,64.57,64.65,13900.0,35.5097,35.6032,35.4987,35.5427,13900.0
2009-02-09 14:55:00,64.65,64.82,64.62,64.7,13400.0,35.5427,35.6362,35.5262,35.5702,13400.0
2009-02-09 15:00:00,64.68,64.79,64.61,64.71,14700.0,35.5592,35.6197,35.5207,35.5757,14700.0
2009-02-09 15:05:00,64.7,64.83,64.56,64.64,21400.0,35.5702,35.6417,35.4932,35.5372,21400.0
2009-02-09 15:10:00,64.65,64.96,64.34,64.95,39000.0,35.5427,35.7132,35.3723,35.7077,39000.0
2009-02-09 15:15:00,64.97,65.21,64.87,65.1,24200.0,35.7186,35.8506,35.6637,35.7901,24200.0
2009-02-09 15:20:00,65.12,65.55,65.06,65.5,29500.0,35.8011,36.0375,35.7681,36.01,29500.0
2009-02-09 15:25:00,65.52,65.81,65.49,65.71,27600.0,36.021,36.1805,36.0045,36.1255,27600.0
2009-02-09 15:30:00,65.71,65.92,65.58,65.75,34000.0,36.1255,36.2409,36.054,36.1475,34000.0
2009-02-09 15:35:00,65.76,65.94,65.49,65.5,35200.0,36.153,36.2519,36.0045,36.01,35200.0
2009-02-09 15:40:00,65.5,65.67,65.45,65.54,31600.0,36.01,36.1035,35.9825,36.032,31600.0
2009-02-09 15:45:00,65.53,65.72,65.34,65.58,37900.0,36.0265,36.131,35.9221,36.054,37900.0
2009-02-09 15:50:00,65.57,65.78,65.55,65.61,68200.0,36.0485,36.164,36.0375,36.0705,68200.0
2009-02-09 15:55:00,65.63,65.8,65.56,65.67,125500.0,36.0815,36.175,36.043,36.1035,125500.0
2009-02-10 09:30:00,64.74,65.16,64.08,64.33,23000.0,35.5922,35.8231,35.2294,35.3668,23000.0
2009-02-10 09:35:00,64.35,64.51,63.87,64.0,18400.0,35.3778,35.4658,35.1139,35.1854,18400.0
2009-02-10 09:40:00,64.03,64.43,64.03,64.23,19000.0,35.2019,35.4218,35.2019,35.3118,19000.0
2009-02-10 09:45:00,64.29,64.51,64.18,64.18,17100.0,35.3448,35.4658,35.2843,35.2843,17100.0
2009-02-10 09:50:00,64.16,64.63,64.13,64.46,28700.0,35.2733,35.5317,35.2568,35.4383,28700.0
2009-02-10 09:55:00,64.46,64.57,63.94,64.07,22700.0,35.4383,35.4987,35.1524,35.2239,22700.0
2009-02-10 10:00:00,64.02,64.02,63.79,63.8,36000.0,35.1964,35.1964,35.0699,35.0754,36000.0
2009-02-10 10:05:00,63.86,63.92,63.78,63.92,21900.0,35.1084,35.1414,35.0644,35.1414,21900.0
2009-02-10 10:10:00,63.92,64.06,63.83,64.0,43500.0,35.1414,35.2184,35.0919,35.1854,43500.0
2009-02-10 10:15:00,63.99,64.1,63.73,63.78,34200.0,35.1799,35.2403,35.0369,35.0644,34200.0
2009-02-10 10:20:00,63.8,63.83,63.23,63.37,57800.0,35.0754,35.0919,34.762,34.839,57800.0
2009-02-10 10:25:00,63.38,63.58,63.13,63.49,35100.0,34.8445,34.9545,34.7071,34.905,35100.0
2009-02-10 10:30:00,63.45,64.01,63.45,63.94,19400.0,34.883,35.1909,34.883,35.1524,19400.0
2009-02-10 10:35:00,63.95,64.1,63.8,64.06,12800.0,35.1579,35.2403,35.0754,35.2184,12800.0
2009-02-10 10:40:00,64.06,64.14,63.89,63.89,16000.0,35.2184,35.2623,35.1249,35.1249,16000.0
2009-02-10 10:45:00,63.97,64.28,63.97,64.22,11400.0,35.1689,35.3393,35.1689,35.3063,11400.0
2009-02-10 10:50:00,64.24,64.4,64.15,64.29,15800.0,35.3173,35.4053,35.2678,35.3448,15800.0
2009-02-10 10:55:00,64.29,64.32,64.05,64.19,14900.0,35.3448,35.3613,35.2129,35.2898,14900.0
2009-02-10 11:00:00,64.14,64.86,64.06,64.67,45500.0,35.2623,35.6582,35.2184,35.5537,45500.0
2009-02-10 11:05:00,64.66,64.68,63.17,63.46,44600.0,35.5482,35.5592,34.7291,34.8885,44600.0
2009-02-10 11:10:00,63.45,63.62,63.01,63.33,21900.0,34.883,34.9765,34.6411,34.817,21900.0
2009-02-10 11:15:00,63.3,63.7,63.18,63.7,16000.0,34.8005,35.0204,34.7346,35.0204,16000.0
2009-02-10 11:20:00,63.72,64.0,63.38,63.54,27200.0,35.0314,35.1854,34.8445,34.9325,27200.0
2009-02-10 11:25:00,63.5,63.67,63.12,63.33,19000.0,34.9105,35.0039,34.7016,34.817,19000.0
2009-02-10 11:30:00,63.26,63.27,62.09,62.15,47200.0,34.7785,34.784,34.1353,34.1683,47200.0
2009-02-10 11:35:00,62.04,62.78,61.98,62.29,47200.0,34.1078,34.5146,34.0748,34.2453,47200.0
2009-02-10 11:40:00,62.29,62.87,62.19,62.6,39400.0,34.2453,34.5641,34.1903,34.4157,39400.0
2009-02-10 11:45:00,62.57,62.64,62.13,62.53,29300.0,34.3992,34.4377,34.1573,34.3772,29300.0
2009-02-10 11:50:00,62.56,62.94,62.49,62.84,19300.0,34.3937,34.6026,34.3552,34.5476,19300.0
2009-02-10 11:55:00,62.86,63.03,62.62,62.86,35000.0,34.5586,34.6521,34.4267,34.5586,35000.0
2009-02-10 12:00:00,62.9,62.94,62.59,62.76,21400.0,34.5806,34.6026,34.4102,34.5037,21400.0
2009-02-10 12:05:00,62.72,62.72,62.26,62.37,14600.0,34.4817,34.4817,34.2288,34.2892,14600.0
2009-02-10 12:10:00,62.37,62.87,62.37,62.8,24200.0,34.2892,34.5641,34.2892,34.5256,24200.0
2009-02-10 12:15:00,62.84,62.92,62.64,62.65,13000.0,34.5476,34.5916,34.4377,34.4432,13000.0
2009-02-10 12:20:00,62.65,62.81,62.55,62.58,32900.0,34.4432,34.5311,34.3882,34.4047,32900.0
2009-02-10 12:25:00,62.66,62.78,62.44,62.61,16500.0,34.4487,34.5146,34.3277,34.4212,16500.0
2009-02-10 12:30:00,62.54,62.63,62.25,62.63,11700.0,34.3827,34.4322,34.2233,34.4322,11700.0
2009-02-10 12:35:00,62.6,62.78,62.51,62.52,17000.0,34.4157,34.5146,34.3662,34.3717,17000.0
2009-02-10 12:40:00,62.56,62.57,62.28,62.45,11800.0,34.3937,34.3992,34.2398,34.3332,11800.0
2009-02-10 12:45:00,62.42,62.56,62.25,62.56,12100.0,34.3167,34.3937,34.2233,34.3937,12100.0
2009-02-10 12:50:00,62.61,62.84,62.57,62.59,13800.0,34.4212,34.5476,34.3992,34.4102,13800.0
2009-02-10 12:55:00,62.59,62.65,62.39,62.42,7400.0,34.4102,34.4432,34.3002,34.3167,7400.0
2009-02-10 13:00:00,62.41,62.41,62.17,62.17,21600.0,34.3112,34.3112,34.1793,34.1793,21600.0
2009-02-10 13:05:00,62.19,62.25,61.95,62.12,17500.0,34.1903,34.2233,34.0583,34.1518,17500.0
2009-02-10 13:10:00,62.16,62.21,61.94,62.18,12500.0,34.1738,34.2013,34.0528,34.1848,12500.0
2009-02-10 13:15:00,62.15,62.15,61.74,61.8,19400.0,34.1683,34.1683,33.9429,33.9759,19400.0
2009-02-10 13:20:00,61.79,61.98,61.43,61.98,39500.0,33.9704,34.0748,33.7725,34.0748,39500.0
2009-02-10 13:25:00,61.99,62.13,61.74,61.99,23300.0,34.0803,34.1573,33.9429,34.0803,23300.0
2009-02-10 13:30:00,62.0,62.05,61.79,61.92,13500.0,34.0858,34.1133,33.9704,34.0418,13500.0
2009-02-10 13:35:00,61.91,62.12,61.83,62.04,20200.0,34.0363,34.1518,33.9924,34.1078,20200.0
2009-02-10 13:40:00,62.03,62.08,61.86,61.94,16500.0,34.1023,34.1298,34.0089,34.0528,16500.0
2009-02-10 13:45:00,61.96,62.16,61.85,62.0,22000.0,34.0638,34.1738,34.0034,34.0858,22000.0
2009-02-10 13:50:00,62.06,62.06,61.86,61.88,20700.0,34.1188,34.1188,34.0089,34.0199,20700.0
2009-02-10 13:55:00,61.91,61.95,61.8,61.86,17300.0,34.0363,34.0583,33.9759,34.0089,17300.0
2009-02-10 14:00:00,61.85,61.94,61.58,61.88,31400.0,34.0034,34.0528,33.8549,34.0199,31400.0
2009-02-10 14:05:00,61.86,61.98,61.49,61.52,22000.0,34.0089,34.0748,33.8054,33.8219,22000.0
2009-02-10 14:10:00,61.52,61.66,61.4,61.42,23000.0,33.8219,33.8989,33.756,33.767,23000.0
2009-02-10 14:15:00,61.42,61.56,61.25,61.36,25400.0,33.767,33.8439,33.6735,33.734,25400.0
2009-02-10 14:20:00,61.37,61.43,61.1,61.17,46600.0,33.7395,33.7725,33.591,33.6295,46600.0
2009-02-10 14:25:00,61.16,61.2,60.83,60.91,33100.0,33.624,33.646,33.4426,33.4866,33100.0
2009-02-10 14:30:00,60.9,61.0,60.72,60.95,27300.0,33.4811,33.5361,33.3821,33.5086,27300.0
2009-02-10 14:35:00,60.95,61.04,60.81,61.03,21700.0,33.5086,33.558,33.4316,33.5525,21700.0
2009-02-10 14:40:00,61.01,61.28,60.95,61.05,42700.0,33.5416,33.69,33.5086,33.5635,42700.0
2009-02-10 14:45:00,61.06,61.46,61.03,61.29,28600.0,33.569,33.789,33.5525,33.6955,28600.0
2009-02-10 14:50:00,61.28,61.28,60.79,60.87,29600.0,33.69,33.69,33.4206,33.4646,29600.0
2009-02-10 14:55:00,60.85,61.02,60.61,60.73,41200.0,33.4536,33.5471,33.3216,33.3876,41200.0
2009-02-10 15:00:00,60.75,61.19,60.75,61.02,34000.0,33.3986,33.6405,33.3986,33.5471,34000.0
2009-02-10 15:05:00,61.04,61.06,60.82,60.88,47100.0,33.558,33.569,33.4371,33.4701,47100.0
2009-02-10 15:10:00,60.86,60.9,60.31,60.41,82900.0,33.4591,33.4811,33.1567,33.2117,82900.0
2009-02-10 15:15:00,60.39,60.5,60.03,60.16,62600.0,33.2007,33.2612,33.0028,33.0742,62600.0
2009-02-10 15:20:00,60.15,60.65,59.99,60.65,97500.0,33.0688,33.3436,32.9808,33.3436,97500.0
2009-02-10 15:25:00,60.66,61.03,60.59,60.88,72900.0,33.3491,33.5525,33.3107,33.4701,72900.0
2009-02-10 15:30:00,60.85,60.91,60.56,60.6,114400.0,33.4536,33.4866,33.2942,33.3161,114400.0
2009-02-10 15:35:00,60.6,60.73,60.1,60.22,64500.0,33.3161,33.3876,33.0413,33.1072,64500.0
2009-02-10 15:40:00,60.2,60.68,60.13,60.58,136000.0,33.0962,33.3601,33.0578,33.3052,136000.0
2009-02-10 15:45:00,60.54,60.98,60.33,60.9,170000.0,33.2832,33.5251,33.1677,33.4811,170000.0
2009-02-10 15:50:00,60.88,61.05,60.56,60.59,214600.0,33.4701,33.5635,33.2942,33.3107,214600.0
2009-02-10 15:55:00,60.61,60.65,60.25,60.35,424600.0,33.3216,33.3436,33.1237,33.1787,424600.0
2009-02-11 09:30:00,60.6,61.73,60.59,60.96,35100.0,33.3161,33.9374,33.3107,33.5141,35100.0
2009-02-11 09:35:00,60.88,61.81,60.78,61.52,20700.0,33.4701,33.9814,33.4151,33.8219,20700.0
2009-02-11 09:40:00,61.58,61.64,60.88,61.29,39200.0,33.8549,33.8879,33.4701,33.6955,39200.0
2009-02-11 09:45:00,61.28,61.32,61.06,61.24,37900.0,33.69,33.712,33.569,33.668,37900.0
2009-02-11 09:50:00,61.19,61.27,60.94,61.14,49200.0,33.6405,33.6845,33.5031,33.613,49200.0
2009-02-11 09:55:00,61.16,61.42,61.16,61.25,47400.0,33.624,33.767,33.624,33.6735,47400.0
2009-02-11 10:00:00,61.24,61.41,61.09,61.12,46700.0,33.668,33.7615,33.5855,33.602,46700.0
2009-02-11 10:05:00,61.15,61.16,60.4,60.46,87500.0,33.6185,33.624,33.2062,33.2392,87500.0
2009-02-11 10:10:00,60.46,60.64,60.45,60.54,27900.0,33.2392,33.3381,33.2337,33.2832,27900.0
2009-02-11 10:15:00,60.48,60.66,60.4,60.55,33300.0,33.2502,33.3491,33.2062,33.2887,33300.0
2009-02-11 10:20:00,60.51,60.81,60.46,60.8,23000.0,33.2667,33.4316,33.2392,33.4261,23000.0
2009-02-11 10:25:00,60.8,60.95,60.4,60.49,38900.0,33.4261,33.5086,33.2062,33.2557,38900.0
2009-02-11 10:30:00,60.47,60.58,59.92,60.04,56100.0,33.2447,33.3052,32.9423,33.0083,56100.0
2009-02-11 10:35:00,60.04,60.5,60.04,60.16,23200.0,33.0083,33.2612,33.0083,33.0742,23200.0
2009-02-11 10:40:00,60.17,60.67,60.17,60.64,26400.0,33.0797,33.3546,33.0797,33.3381,26400.0
2009-02-11 10:45:00,60.61,60.9,60.42,60.66,18600.0,33.3216,33.4811,33.2172,33.3491,18600.0
2009-02-11 10:50:00,60.67,60.89,60.62,60.7,26200.0,33.3546,33.4756,33.3271,33.3711,26200.0
2009-02-11 10:55:00,60.69,60.9,60.61,60.73,19700.0,33.3656,33.4811,33.3216,33.3876,19700.0
2009-02-11 11:00:00,60.67,60.9,60.45,60.86,20100.0,33.3546,33.4811,33.2337,33.4591,20100.0
2009-02-11 11:05:00,60.85,61.24,60.78,60.91,37900.0,33.4536,33.668,33.4151,33.4866,37900.0
2009-02-11 11:10:00,60.91,61.26,60.76,61.06,41900.0,33.4866,33.679,33.4041,33.569,41900.0
2009-02-11 11:15:00,61.09,61.33,61.09,61.25,19800.0,33.5855,33.7175,33.5855,33.6735,19800.0
2009-02-11 11:20:00,61.28,61.28,61.03,61.12,16700.0,33.69,33.69,33.5525,33.602,16700.0
2009-02-11 11:25:00,61.12,61.16,60.84,60.99,15600.0,33.602,33.624,33.4481,33.5306,15600.0
2009-02-11 11:30:00,60.99,61.14,60.78,60.79,16700.0,33.5306,33.613,33.4151,33.4206,16700.0
2009-02-11 11:35:00,60.79,60.87,60.71,60.82,10700.0,33.4206,33.4646,33.3766,33.4371,10700.0
2009-02-11 11:40:00,60.82,60.95,60.66,60.95,18100.0,33.4371,33.5086,33.3491,33.5086,18100.0
2009-02-11 11:45:00,60.94,61.08,60.63,60.65,20800.0,33.5031,33.58,33.3326,33.3436,20800.0
2009-02-11 11:50:00,60.68,60.96,60.63,60.9,15400.0,33.3601,33.5141,33.3326,33.4811,15400.0
2009-02-11 11:55:00,60.91,60.97,60.74,60.86,10400.0,33.4866,33.5196,33.3931,33.4591,10400.0
2009-02-11 12:00:00,60.89,60.96,60.79,60.94,14200.0,33.4756,33.5141,33.4206,33.5031,14200.0
2009-02-11 12:05:00,60.96,61.01,60.89,60.98,10200.0,33.5141,33.5416,33.4756,33.5251,10200.0
2009-02-11 12:10:00,61.01,61.03,60.66,60.66,15300.0,33.5416,33.5525,33.3491,33.3491,15300.0
2009-02-11 12:15:00,60.7,60.7,60.51,60.55,14000.0,33.3711,33.3711,33.2667,33.2887,14000.0
2009-02-11 12:20:00,60.53,60.72,60.47,60.65,10500.0,33.2777,33.3821,33.2447,33.3436,10500.0
2009-02-11 12:25:00,60.64,60.77,60.59,60.77,8100.0,33.3381,33.4096,33.3107,33.4096,8100.0
2009-02-11 12:30:00,60.75,60.75,60.54,60.69,12100.0,33.3986,33.3986,33.2832,33.3656,12100.0
2009-02-11 12:35:00,60.7,60.82,60.63,60.78,27200.0,33.3711,33.4371,33.3326,33.4151,27200.0
2009-02-11 12:40:00,60.78,60.91,60.71,60.73,36900.0,33.4151,33.4866,33.3766,33.3876,36900.0
2009-02-11 12:45:00,60.71,60.94,60.71,60.88,14200.0,33.3766,33.5031,33.3766,33.4701,14200.0
2009-02-11 12:50:00,60.92,61.04,60.92,60.97,15700.0,33.4921,33.558,33.4921,33.5196,15700.0
2009-02-11 12:55:00,60.94,60.94,60.66,60.86,15100.0,33.5031,33.5031,33.3491,33.4591,15100.0
2009-02-11 13:00:00,60.87,61.14,60.81,61.04,18600.0,33.4646,33.613,33.4316,33.558,18600.0
2009-02-11 13:05:00,61.05,61.08,60.69,60.72,26600.0,33.5635,33.58,33.3656,33.3821,26600.0
2009-02-11 13:10:00,60.79,60.97,60.75,60.97,19500.0,33.4206,33.5196,33.3986,33.5196,19500.0
2009-02-11 13:15:00,60.95,60.96,60.81,60.92,16400.0,33.5086,33.5141,33.4316,33.4921,16400.0
2009-02-11 13:20:00,60.92,61.01,60.71,60.72,29000.0,33.4921,33.5416,33.3766,33.3821,29000.0
2009-02-11 13:25:00,60.73,60.83,60.67,60.76,14900.0,33.3876,33.4426,33.3546,33.4041,14900.0
2009-02-11 13:30:00,60.72,60.73,60.56,60.58,15800.0,33.3821,33.3876,33.2942,33.3052,15800.0
2009-02-11 13:35:00,60.56,60.56,60.31,60.35,16600.0,33.2942,33.2942,33.1567,33.1787,16600.0
2009-02-11 13:40:00,60.34,60.36,59.94,59.98,24600.0,33.1732,33.1842,32.9533,32.9753,24600.0
2009-02-11 13:45:00,59.98,59.98,59.52,59.6,26300.0,32.9753,32.9753,32.7224,32.7664,26300.0
2009-02-11 13:50:00,59.6,59.68,59.53,59.61,22600.0,32.7664,32.8104,32.7279,32.7719,22600.0
2009-02-11 13:55:00,59.6,59.65,59.32,59.33,31200.0,32.7664,32.7939,32.6124,32.6179,31200.0
2009-02-11 14:00:00,59.36,59.52,59.29,59.31,39300.0,32.6344,32.7224,32.5959,32.6069,39300.0
2009-02-11 14:05:00,59.3,59.67,59.29,59.58,22500.0,32.6014,32.8049,32.5959,32.7554,22500.0
2009-02-11 14:10:00,59.59,59.67,59.31,59.35,25300.0,32.7609,32.8049,32.6069,32.6289,25300.0
2009-02-11 14:15:00,59.35,59.45,59.15,59.29,40200.0,32.6289,32.6839,32.519,32.5959,40200.0
2009-02-11 14:20:00,59.31,59.45,59.16,59.43,21900.0,32.6069,32.6839,32.5245,32.6729,21900.0
2009-02-11 14:25:00,59.43,59.92,59.42,59.88,44100.0,32.6729,32.9423,32.6674,32.9203,44100.0
2009-02-11 14:30:00,59.9,60.05,59.81,59.95,29500.0,32.9313,33.0138,32.8818,32.9588,29500.0
2009-02-11 14:35:00,59.93,60.31,59.9,60.16,31100.0,32.9478,33.1567,32.9313,33.0742,31100.0
2009-02-11 14:40:00,60.14,60.37,60.09,60.28,24200.0,33.0633,33.1897,33.0358,33.1402,24200.0
2009-02-11 14:45:00,60.28,60.32,59.91,59.95,29600.0,33.1402,33.1622,32.9368,32.9588,29600.0
2009-02-11 14:50:00,59.95,60.88,59.95,60.63,59200.0,32.9588,33.4701,32.9588,33.3326,59200.0
2009-02-11 14:55:00,60.66,61.14,60.66,60.9,64700.0,33.3491,33.613,33.3491,33.4811,64700.0
2009-02-11 15:00:00,60.92,60.98,60.53,60.65,43900.0,33.4921,33.5251,33.2777,33.3436,43900.0
2009-02-11 15:05:00,60.66,60.96,60.64,60.8,30700.0,33.3491,33.5141,33.3381,33.4261,30700.0
2009-02-11 15:10:00,60.79,61.08,60.77,61.03,27800.0,33.4206,33.58,33.4096,33.5525,27800.0
2009-02-11 15:15:00,61.03,61.45,60.99,61.15,63000.0,33.5525,33.7835,33.5306,33.6185,63000.0
2009-02-11 15:20:00,61.2,61.2,60.69,60.87,32700.0,33.646,33.646,33.3656,33.4646,32700.0
2009-02-11 15:25:00,60.84,60.85,60.55,60.77,24600.0,33.4481,33.4536,33.2887,33.4096,24600.0
2009-02-11 15:30:00,60.73,60.97,60.29,60.29,42100.0,33.3876,33.5196,33.1457,33.1457,42100.0
2009-02-11 15:35:00,60.27,60.49,60.27,60.41,24300.0,33.1347,33.2557,33.1347,33.2117,24300.0
2009-02-11 15:40:00,60.41,60.46,60.08,60.19,49400.0,33.2117,33.2392,33.0303,33.0907,49400.0
2009-02-11 15:45:00,60.19,60.56,60.16,60.4,32000.0,33.0907,33.2942,33.0742,33.2062,32000.0
2009-02-11 15:50:00,60.39,60.98,60.39,60.97,72200.0,33.2007,33.5251,33.2007,33.5196,72200.0
2009-02-11 15:55:00,61.0,62.22,60.98,62.04,400800.0,33.5361,34.2068,33.5251,34.1078,400800.0
2009-02-12 09:30:00,60.85,60.85,58.35,58.91,26600.0,33.4536,33.4536,32.0792,32.387,26600.0
2009-02-12 09:35:00,58.75,59.33,58.7,59.22,80800.0,32.2991,32.6179,32.2716,32.5575,80800.0
2009-02-12 09:40:00,59.15,59.28,58.95,59.24,26800.0,32.519,32.5904,32.409,32.5685,26800.0
2009-02-12 09:45:00,59.26,59.7,59.18,59.2,32200.0,32.5795,32.8214,32.5355,32.5465,32200.0
2009-02-12 09:50:00,59.19,59.25,58.67,58.88,35000.0,32.541,32.574,32.2551,32.3705,35000.0
2009-02-12 09:55:00,58.95,58.95,58.41,58.45,39500.0,32.409,32.409,32.1121,32.1341,39500.0
2009-02-12 10:00:00,58.42,58.62,58.17,58.62,59900.0,32.1176,32.2276,31.9802,32.2276,59900.0
2009-02-12 10:05:00,58.63,59.13,58.56,58.99,100200.0,32.2331,32.508,32.1946,32.431,100200.0
2009-02-12 10:10:00,58.99,59.13,58.96,59.0,19400.0,32.431,32.508,32.4145,32.4365,19400.0
2009-02-12 10:15:00,59.01,59.01,58.8,58.89,33200.0,32.442,32.442,32.3266,32.376,33200.0
2009-02-12 10:20:00,58.9,58.94,58.74,58.88,24100.0,32.3815,32.4035,32.2936,32.3705,24100.0
2009-02-12 10:25:00,58.88,59.24,58.66,59.18,41000.0,32.3705,32.5685,32.2496,32.5355,41000.0
2009-02-12 10:30:00,59.16,59.16,58.86,58.94,24600.0,32.5245,32.5245,32.3595,32.4035,24600.0
2009-02-12 10:35:00,58.94,58.98,58.82,58.9,29400.0,32.4035,32.4255,32.3376,32.3815,29400.0
2009-02-12 10:40:00,58.92,59.25,58.81,59.21,51800.0,32.3925,32.574,32.3321,32.552,51800.0
2009-02-12 10:45:00,59.22,59.76,59.22,59.68,33200.0,32.5575,32.8543,32.5575,32.8104,33200.0
2009-02-12 10:50:00,59.68,59.86,59.59,59.79,40900.0,32.8104,32.9093,32.7609,32.8708,40900.0
2009-02-12 10:55:00,59.79,59.81,59.54,59.81,33500.0,32.8708,32.8818,32.7334,32.8818,33500.0
2009-02-12 11:00:00,59.76,59.82,59.54,59.67,31900.0,32.8543,32.8873,32.7334,32.8049,31900.0
2009-02-12 11:05:00,59.68,59.84,59.49,59.53,23000.0,32.8104,32.8983,32.7059,32.7279,23000.0
2009-02-12 11:10:00,59.51,59.56,59.28,59.38,21900.0,32.7169,32.7444,32.5904,32.6454,21900.0
2009-02-12 11:15:00,59.42,59.45,59.04,59.06,21500.0,32.6674,32.6839,32.4585,32.4695,21500.0
2009-02-12 11:20:00,59.03,59.06,58.88,58.95,23100.0,32.453,32.4695,32.3705,32.409,23100.0
2009-02-12 11:25:00,58.96,59.12,58.9,58.94,14200.0,32.4145,32.5025,32.3815,32.4035,14200.0
2009-02-12 11:30:00,58.95,59.37,58.87,59.35,19400.0,32.409,32.6399,32.365,32.6289,19400.0
2009-02-12 11:35:00,59.3,59.31,59.09,59.13,17800.0,32.6014,32.6069,32.486,32.508,17800.0
2009-02-12 11:40:00,59.14,59.58,59.13,59.34,44200.0,32.5135,32.7554,32.508,32.6234,44200.0
2009-02-12 11:45:00,59.34,59.56,59.33,59.48,22800.0,32.6234,32.7444,32.6179,32.7004,22800.0
2009-02-12 11:50:00,59.47,59.67,59.46,59.55,19800.0,32.6949,32.8049,32.6894,32.7389,19800.0
2009-02-12 11:55:00,59.57,59.64,59.48,59.52,29400.0,32.7499,32.7884,32.7004,32.7224,29400.0
2009-02-12 12:00:00,59.56,59.8,59.52,59.74,33200.0,32.7444,32.8763,32.7224,32.8433,33200.0
2009-02-12 12:05:00,59.71,60.0,59.71,60.0,33400.0,32.8269,32.9863,32.8269,32.9863,33400.0
2009-02-12 12:10:00,59.97,60.01,59.7,59.76,22800.0,32.9698,32.9918,32.8214,32.8543,22800.0
2009-02-12 12:15:00,59.77,59.86,59.7,59.75,25300.0,32.8598,32.9093,32.8214,32.8488,25300.0
2009-02-12 12:20:00,59.75,59.96,59.72,59.95,21400.0,32.8488,32.9643,32.8323,32.9588,21400.0
2009-02-12 12:25:00,59.95,60.65,59.91,60.49,31500.0,32.9588,33.3436,32.9368,33.2557,31500.0
2009-02-12 12:30:00,60.52,60.61,60.09,60.09,18700.0,33.2722,33.3216,33.0358,33.0358,18700.0
2009-02-12 12:35:00,60.09,60.13,59.93,59.95,16000.0,33.0358,33.0578,32.9478,32.9588,16000.0
2009-02-12 12:40:00,59.93,59.96,59.85,59.85,15600.0,32.9478,32.9643,32.9038,32.9038,15600.0
2009-02-12 12:45:00,59.87,59.88,59.62,59.74,19900.0,32.9148,32.9203,32.7774,32.8433,19900.0
2009-02-12 12:50:00,59.74,59.82,59.71,59.73,13800.0,32.8433,32.8873,32.8269,32.8378,13800.0
2009-02-12 12:55:00,59.75,59.87,59.61,59.61,18700.0,32.8488,32.9148,32.7719,32.7719,18700.0
2009-02-12 13:00:00,59.62,59.65,59.41,59.53,18400.0,32.7774,32.7939,32.6619,32.7279,18400.0
2009-02-12 13:05:00,59.51,59.53,59.32,59.53,14500.0,32.7169,32.7279,32.6124,32.7279,14500.0
2009-02-12 13:10:00,59.52,59.62,59.35,59.38,20400.0,32.7224,32.7774,32.6289,32.6454,20400.0
2009-02-12 13:15:00,59.33,59.39,59.12,59.28,37100.0,32.6179,32.6509,32.5025,32.5904,37100.0
2009-02-12 13:20:00,59.27,59.31,58.9,58.95,47400.0,32.585,32.6069,32.3815,32.409,47400.0
2009-02-12 13:25:00,58.93,59.34,58.93,59.13,29600.0,32.398,32.6234,32.398,32.508,29600.0
2009-02-12 13:30:00,59.09,59.33,58.93,58.93,39900.0,32.486,32.6179,32.398,32.398,39900.0
2009-02-12 13:35:00,58.95,59.01,58.52,58.53,26300.0,32.409,32.442,32.1726,32.1781,26300.0
2009-02-12 13:40:00,58.51,58.75,58.5,58.61,28900.0,32.1671,32.2991,32.1616,32.2221,28900.0
2009-02-12 13:45:00,58.6,58.62,58.38,58.55,22900.0,32.2166,32.2276,32.0957,32.1891,22900.0
2009-02-12 13:50:00,58.56,58.8,58.48,58.7,30100.0,32.1946,32.3266,32.1506,32.2716,30100.0
2009-02-12 13:55:00,58.69,58.86,58.6,58.86,20900.0,32.2661,32.3595,32.2166,32.3595,20900.0
2009-02-12 14:00:00,58.86,58.86,58.45,58.5,22400.0,32.3595,32.3595,32.1341,32.1616,22400.0
2009-02-12 14:05:00,58.51,58.82,58.44,58.61,27200.0,32.1671,32.3376,32.1286,32.2221,27200.0
2009-02-12 14:10:00,58.6,58.94,58.6,58.83,23700.0,32.2166,32.4035,32.2166,32.3431,23700.0
2009-02-12 14:15:00,58.82,59.38,58.82,59.1,29800.0,32.3376,32.6454,32.3376,32.4915,29800.0
2009-02-12 14:20:00,59.12,59.24,58.96,59.13,31800.0,32.5025,32.5685,32.4145,32.508,31800.0
2009-02-12 14:25:00,59.13,59.23,58.92,59.07,32400.0,32.508,32.563,32.3925,32.475,32400.0
2009-02-12 14:30:00,59.07,59.12,58.69,58.8,62000.0,32.475,32.5025,32.2661,32.3266,62000.0
2009-02-12 14:35:00,58.78,58.82,58.31,58.44,48500.0,32.3156,32.3376,32.0572,32.1286,48500.0
2009-02-12 14:40:00,58.43,58.6,58.26,58.54,25800.0,32.1231,32.2166,32.0297,32.1836,25800.0
2009-02-12 14:45:00,58.54,58.57,58.26,58.41,37600.0,32.1836,32.2001,32.0297,32.1121,37600.0
2009-02-12 14:50:00,58.41,58.54,58.2,58.21,48700.0,32.1121,32.1836,31.9967,32.0022,48700.0
2009-02-12 14:55:00,58.23,58.54,58.23,58.52,32700.0,32.0132,32.1836,32.0132,32.1726,32700.0
2009-02-12 15:00:00,58.55,58.57,58.23,58.33,46700.0,32.1891,32.2001,32.0132,32.0682,46700.0
2009-02-12 15:05:00,58.35,58.37,58.0,58.36,87800.0,32.0792,32.0902,31.8867,32.0847,87800.0
2009-02-12 15:10:00,58.39,58.87,58.39,58.48,111300.0,32.1012,32.365,32.1012,32.1506,111300.0
2009-02-12 15:15:00,58.51,58.86,58.38,58.62,84400.0,32.1671,32.3595,32.0957,32.2276,84400.0
2009-02-12 15:20:00,58.62,59.17,58.43,59.13,82800.0,32.2276,32.53,32.1231,32.508,82800.0
2009-02-12 15:25:00,59.14,60.33,59.13,60.31,96400.0,32.5135,33.1677,32.508,33.1567,96400.0
2009-02-12 15:30:00,60.33,60.36,59.72,59.79,78900.0,33.1677,33.1842,32.8323,32.8708,78900.0
2009-02-12 15:35:00,59.78,60.37,59.49,60.16,88400.0,32.8653,33.1897,32.7059,33.0742,88400.0
2009-02-12 15:40:00,60.19,61.49,60.01,61.46,113300.0,33.0907,33.8054,32.9918,33.789,113300.0
2009-02-12 15:45:00,61.44,61.45,60.78,60.81,127400.0,33.778,33.7835,33.4151,33.4316,127400.0
2009-02-12 15:50:00,60.8,61.76,60.63,61.76,179600.0,33.4261,33.9539,33.3326,33.9539,179600.0
2009-02-12 15:55:00,61.76,62.54,61.32,62.16,352800.0,33.9539,34.3827,33.712,34.1738,352800.0
2009-02-13 09:30:00,61.46,61.7,60.5,60.85,44600.0,33.789,33.9209,33.2612,33.4536,44600.0
2009-02-13 09:35:00,60.68,61.08,59.5,59.55,33500.0,33.3601,33.58,32.7114,32.7389,33500.0
2009-02-13 09:40:00,59.6,59.96,59.5,59.62,29600.0,32.7664,32.9643,32.7114,32.7774,29600.0
2009-02-13 09:45:00,59.67,60.12,59.58,60.09,27700.0,32.8049,33.0523,32.7554,33.0358,27700.0
2009-02-13 09:50:00,60.14,60.35,59.88,59.88,44500.0,33.0633,33.1787,32.9203,32.9203,44500.0
2009-02-13 09:55:00,59.88,60.76,59.72,60.74,104800.0,32.9203,33.4041,32.8323,33.3931,104800.0
2009-02-13 10:00:00,60.75,60.88,60.5,60.75,45600.0,33.3986,33.4701,33.2612,33.3986,45600.0
2009-02-13 10:05:00,60.8,61.0,60.62,60.78,29700.0,33.4261,33.5361,33.3271,33.4151,29700.0
2009-02-13 10:10:00,60.7,60.7,60.32,60.35,37700.0,33.3711,33.3711,33.1622,33.1787,37700.0
2009-02-13 10:15:00,60.33,60.37,60.03,60.25,25000.0,33.1677,33.1897,33.0028,33.1237,25000.0
2009-02-13 10:20:00,60.35,60.98,60.3,60.98,23600.0,33.1787,33.5251,33.1512,33.5251,23600.0
2009-02-13 10:25:00,61.01,61.22,60.78,61.0,25800.0,33.5416,33.657,33.4151,33.5361,25800.0
2009-02-13 10:30:00,60.96,61.34,60.96,61.13,21800.0,33.5141,33.723,33.5141,33.6075,21800.0
2009-02-13 10:35:00,61.15,61.3,60.84,60.98,19300.0,33.6185,33.701,33.4481,33.5251,19300.0
2009-02-13 10:40:00,61.02,61.02,60.51,60.57,19600.0,33.5471,33.5471,33.2667,33.2997,19600.0
2009-02-13 10:45:00,60.55,60.73,60.43,60.6,22800.0,33.2887,33.3876,33.2227,33.3161,22800.0
2009-02-13 10:50:00,60.58,60.74,60.48,60.48,18600.0,33.3052,33.3931,33.2502,33.2502,18600.0
2009-02-13 10:55:00,60.52,60.69,60.49,60.54,20100.0,33.2722,33.3656,33.2557,33.2832,20100.0
2009-02-13 11:00:00,60.49,60.53,60.2,60.3,16800.0,33.2557,33.2777,33.0962,33.1512,16800.0
2009-02-13 11:05:00,60.25,60.39,60.19,60.27,7200.0,33.1237,33.2007,33.0907,33.1347,7200.0
2009-02-13 11:10:00,60.28,60.51,60.26,60.35,14700.0,33.1402,33.2667,33.1292,33.1787,14700.0
2009-02-13 11:15:00,60.35,60.52,60.27,60.45,17900.0,33.1787,33.2722,33.1347,33.2337,17900.0
2009-02-13 11:20:00,60.41,60.44,60.06,60.1,16800.0,33.2117,33.2282,33.0193,33.0413,16800.0
2009-02-13 11:25:00,60.07,60.12,59.99,60.06,13600.0,33.0248,33.0523,32.9808,33.0193,13600.0
2009-02-13 11:30:00,60.05,60.28,59.96,60.28,19400.0,33.0138,33.1402,32.9643,33.1402,19400.0
2009-02-13 11:35:00,60.28,60.4,60.11,60.11,25700.0,33.1402,33.2062,33.0468,33.0468,25700.0
2009-02-13 11:40:00,60.12,60.15,59.71,59.85,17800.0,33.0523,33.0688,32.8269,32.9038,17800.0
2009-02-13 11:45:00,59.81,59.86,59.49,59.63,10400.0,32.8818,32.9093,32.7059,32.7829,10400.0
2009-02-13 11:50:00,59.64,59.69,59.45,59.69,17200.0,32.7884,32.8159,32.6839,32.8159,17200.0
2009-02-13 11:55:00,59.6,59.82,59.48,59.5,9200.0,32.7664,32.8873,32.7004,32.7114,9200.0
2009-02-13 12:00:00,59.5,59.7,59.43,59.48,10200.0,32.7114,32.8214,32.6729,32.7004,10200.0
2009-02-13 12:05:00,59.42,59.46,59.24,59.36,12700.0,32.6674,32.6894,32.5685,32.6344,12700.0
2009-02-13 12:10:00,59.32,59.51,59.28,59.42,9800.0,32.6124,32.7169,32.5904,32.6674,9800.0
2009-02-13 12:15:00,59.42,59.63,59.3,59.34,10900.0,32.6674,32.7829,32.6014,32.6234,10900.0
2009-02-13 12:20:00,59.41,59.41,59.08,59.35,15900.0,32.6619,32.6619,32.4805,32.6289,15900.0
2009-02-13 12:25:00,59.32,59.68,59.2,59.63,17400.0,32.6124,32.8104,32.5465,32.7829,17400.0
2009-02-13 12:30:00,59.63,59.66,59.06,59.25,17900.0,32.7829,32.7994,32.4695,32.574,17900.0
2009-02-13 12:35:00,59.26,59.5,59.25,59.29,7900.0,32.5795,32.7114,32.574,32.5959,7900.0
2009-02-13 12:40:00,59.28,59.42,59.05,59.08,15100.0,32.5904,32.6674,32.464,32.4805,15100.0
2009-02-13 12:45:00,59.06,59.12,59.0,59.06,6200.0,32.4695,32.5025,32.4365,32.4695,6200.0
2009-02-13 12:50:00,59.01,59.08,58.55,58.57,40400.0,32.442,32.4805,32.1891,32.2001,40400.0
2009-02-13 12:55:00,58.57,58.76,58.57,58.69,19500.0,32.2001,32.3046,32.2001,32.2661,19500.0
2009-02-13 13:00:00,58.69,58.97,58.63,58.9,11900.0,32.2661,32.42,32.2331,32.3815,11900.0
2009-02-13 13:05:00,58.91,59.13,58.89,59.13,22700.0,32.387,32.508,32.376,32.508,22700.0
2009-02-13 13:10:00,59.1,59.25,58.93,59.01,25800.0,32.4915,32.574,32.398,32.442,25800.0
2009-02-13 13:15:00,58.96,59.35,58.95,59.33,16200.0,32.4145,32.6289,32.409,32.6179,16200.0
2009-02-13 13:20:00,59.35,59.93,59.24,59.82,43300.0,32.6289,32.9478,32.5685,32.8873,43300.0
2009-02-13 13:25:00,59.86,60.23,59.86,60.08,22700.0,32.9093,33.1127,32.9093,33.0303,22700.0
2009-02-13 13:30:00,60.11,60.11,59.82,59.89,10000.0,33.0468,33.0468,32.8873,32.9258,10000.0
2009-02-13 13:35:00,59.88,59.92,59.63,59.88,15500.0,32.9203,32.9423,32.7829,32.9203,15500.0
2009-02-13 13:40:00,59.81,59.92,59.63,59.92,13400.0,32.8818,32.9423,32.7829,32.9423,13400.0
2009-02-13 13:45:00,59.9,60.59,59.9,60.52,43400.0,32.9313,33.3107,32.9313,33.2722,43400.0
2009-02-13 13:50:00,60.51,60.79,60.41,60.46,37900.0,33.2667,33.4206,33.2117,33.2392,37900.0
2009-02-13 13:55:00,60.43,60.5,59.85,59.93,30100.0,33.2227,33.2612,32.9038,32.9478,30100.0
2009-02-13 14:00:00,59.92,60.31,59.92,60.1,20200.0,32.9423,33.1567,32.9423,33.0413,20200.0
2009-02-13 14:05:00,60.06,60.1,59.5,59.6,31200.0,33.0193,33.0413,32.7114,32.7664,31200.0
2009-02-13 14:10:00,59.62,60.08,59.55,60.0,28000.0,32.7774,33.0303,32.7389,32.9863,28000.0
2009-02-13 14:15:00,60.0,60.0,59.43,59.7,16700.0,32.9863,32.9863,32.6729,32.8214,16700.0
2009-02-13 14:20:00,59.68,60.07,59.68,59.95,30700.0,32.8104,33.0248,32.8104,32.9588,30700.0
2009-02-13 14:25:00,59.97,60.05,59.66,59.85,31800.0,32.9698,33.0138,32.7994,32.9038,31800.0
2009-02-13 14:30:00,59.8,59.81,59.6,59.74,24000.0,32.8763,32.8818,32.7664,32.8433,24000.0
2009-02-13 14:35:00,59.81,59.98,59.59,59.9,14600.0,32.8818,32.9753,32.7609,32.9313,14600.0
2009-02-13 14:40:00,59.85,59.95,59.59,59.62,19000.0,32.9038,32.9588,32.7609,32.7774,19000.0
2009-02-13 14:45:00,59.65,59.65,59.11,59.13,31600.0,32.7939,32.7939,32.497,32.508,31600.0
2009-02-13 14:50:00,59.15,59.39,58.87,59.35,47000.0,32.519,32.6509,32.365,32.6289,47000.0
2009-02-13 14:55:00,59.39,59.47,58.87,58.93,28700.0,32.6509,32.6949,32.365,32.398,28700.0
2009-02-13 15:00:00,58.94,59.45,58.88,59.4,43400.0,32.4035,32.6839,32.3705,32.6564,43400.0
2009-02-13 15:05:00,59.41,59.41,58.64,58.8,35000.0,32.6619,32.6619,32.2386,32.3266,35000.0
2009-02-13 15:10:00,58.8,58.8,58.13,58.27,52800.0,32.3266,32.3266,31.9582,32.0352,52800.0
2009-02-13 15:15:00,58.28,58.56,58.17,58.22,56200.0,32.0407,32.1946,31.9802,32.0077,56200.0
2009-02-13 15:20:00,58.23,58.57,58.01,58.38,105400.0,32.0132,32.2001,31.8922,32.0957,105400.0
2009-02-13 15:25:00,58.34,58.48,58.17,58.39,68100.0,32.0737,32.1506,31.9802,32.1012,68100.0
2009-02-13 15:30:00,58.36,59.07,58.35,58.92,46400.0,32.0847,32.475,32.0792,32.3925,46400.0
2009-02-13 15:35:00,58.95,59.13,58.7,58.82,76000.0,32.409,32.508,32.2716,32.3376,76000.0
2009-02-13 15:40:00,58.79,58.9,58.32,58.67,73800.0,32.3211,32.3815,32.0627,32.2551,73800.0
2009-02-13 15:45:00,58.66,58.84,58.43,58.51,75700.0,32.2496,32.3486,32.1231,32.1671,75700.0
2009-02-13 15:50:00,58.51,58.55,58.0,58.0,165500.0,32.1671,32.1891,31.8867,31.8867,165500.0
2009-02-13 15:55:00,58.0,58.08,57.38,57.54,569300.0,31.8867,31.9307,31.5459,31.6338,569300.0
2009-02-17 09:30:00,55.03,55.95,54.44,55.35,95400.0,30.2539,30.7597,29.9296,30.4298,95400.0
2009-02-17 09:35:00,55.3,55.43,54.8,55.06,111800.0,30.4024,30.4738,30.1275,30.2704,111800.0
2009-02-17 09:40:00,55.06,55.43,54.86,55.03,113300.0,30.2704,30.4738,30.1605,30.2539,113300.0
2009-02-17 09:45:00,55.04,55.34,54.93,55.02,68600.0,30.2594,30.4244,30.1989,30.2484,68600.0
2009-02-17 09:50:00,55.01,55.39,54.71,55.23,98700.0,30.2429,30.4518,30.078,30.3639,98700.0
2009-02-17 09:55:00,55.25,55.57,55.0,55.21,54100.0,30.3749,30.5508,30.2374,30.3529,54100.0
2009-02-17 10:00:00,55.16,55.6,55.0,55.06,43900.0,30.3254,30.5673,30.2374,30.2704,43900.0
2009-02-17 10:05:00,55.02,55.34,54.99,55.17,43500.0,30.2484,30.4244,30.2319,30.3309,43500.0
2009-02-17 10:10:00,55.15,55.34,54.88,55.18,66500.0,30.3199,30.4244,30.1715,30.3364,66500.0
2009-02-17 10:15:00,55.19,55.19,54.87,55.06,45200.0,30.3419,30.3419,30.166,30.2704,45200.0
2009-02-17 10:20:00,55.0,55.36,54.92,55.29,36900.0,30.2374,30.4353,30.1934,30.3969,36900.0
2009-02-17 10:25:00,55.27,55.3,54.99,55.3,28600.0,30.3859,30.4024,30.2319,30.4024,28600.0
2009-02-17 10:30:00,55.24,55.53,55.19,55.35,43500.0,30.3694,30.5288,30.3419,30.4298,43500.0
2009-02-17 10:35:00,55.33,55.39,55.13,55.29,45300.0,30.4189,30.4518,30.3089,30.3969,45300.0
2009-02-17 10:40:00,55.32,55.51,55.22,55.42,39500.0,30.4134,30.5178,30.3584,30.4683,39500.0
2009-02-17 10:45:00,55.45,55.55,55.27,55.35,38400.0,30.4848,30.5398,30.3859,30.4298,38400.0
2009-02-17 10:50:00,55.4,55.81,55.34,55.8,62100.0,30.4573,30.6827,30.4244,30.6772,62100.0
2009-02-17 10:55:00,55.8,55.89,55.68,55.78,45500.0,30.6772,30.7267,30.6113,30.6662,45500.0
2009-02-17 11:00:00,55.76,55.86,55.65,55.8,44900.0,30.6553,30.7102,30.5948,30.6772,44900.0
2009-02-17 11:05:00,55.78,55.96,55.78,55.87,45800.0,30.6662,30.7652,30.6662,30.7157,45800.0
2009-02-17 11:10:00,55.87,55.95,55.76,55.76,28800.0,30.7157,30.7597,30.6553,30.6553,28800.0
2009-02-17 11:15:00,55.78,55.82,55.64,55.74,27300.0,30.6662,30.6882,30.5893,30.6443,27300.0
2009-02-17 11:20:00,55.7,55.91,55.61,55.77,19800.0,30.6223,30.7377,30.5728,30.6608,19800.0
2009-02-17 11:25:00,55.76,55.82,55.6,55.6,18800.0,30.6553,30.6882,30.5673,30.5673,18800.0
2009-02-17 11:30:00,55.58,55.62,55.46,55.46,25700.0,30.5563,30.5783,30.4903,30.4903,25700.0
2009-02-17 11:35:00,55.45,55.59,55.45,55.49,34400.0,30.4848,30.5618,30.4848,30.5068,34400.0
2009-02-17 11:40:00,55.51,55.61,55.45,55.6,20500.0,30.5178,30.5728,30.4848,30.5673,20500.0
2009-02-17 11:45:00,55.6,55.6,55.25,55.25,36900.0,30.5673,30.5673,30.3749,30.3749,36900.0
2009-02-17 11:50:00,55.25,55.26,54.94,55.06,49700.0,30.3749,30.3804,30.2044,30.2704,49700.0
2009-02-17 11:55:00,55.05,55.13,54.86,55.04,47700.0,30.2649,30.3089,30.1605,30.2594,47700.0
2009-02-17 12:00:00,55.05,55.25,55.02,55.09,19800.0,30.2649,30.3749,30.2484,30.2869,19800.0
2009-02-17 12:05:00,55.07,55.13,54.93,54.95,18300.0,30.2759,30.3089,30.1989,30.2099,18300.0
2009-02-17 12:10:00,54.95,54.98,54.87,54.96,29500.0,30.2099,30.2264,30.166,30.2154,29500.0
2009-02-17 12:15:00,54.95,55.1,54.9,55.0,23600.0,30.2099,30.2924,30.1825,30.2374,23600.0
2009-02-17 12:20:00,55.0,55.0,54.83,54.88,28300.0,30.2374,30.2374,30.144,30.1715,28300.0
2009-02-17 12:25:00,54.88,55.07,54.83,55.0,19300.0,30.1715,30.2759,30.144,30.2374,19300.0
2009-02-17 12:30:00,55.04,55.08,54.91,54.93,21400.0,30.2594,30.2814,30.1879,30.1989,21400.0
2009-02-17 12:35:00,54.92,54.98,54.89,54.97,19800.0,30.1934,30.2264,30.177,30.2209,19800.0
2009-02-17 12:40:00,54.97,55.25,54.97,55.22,25400.0,30.2209,30.3749,30.2209,30.3584,25400.0
2009-02-17 12:45:00,55.22,55.27,55.0,55.05,19300.0,30.3584,30.3859,30.2374,30.2649,19300.0
2009-02-17 12:50:00,55.03,55.2,54.99,55.2,27000.0,30.2539,30.3474,30.2319,30.3474,27000.0
2009-02-17 12:55:00,55.21,55.26,55.1,55.13,25800.0,30.3529,30.3804,30.2924,30.3089,25800.0
2009-02-17 13:00:00,55.16,55.25,54.92,54.96,20500.0,30.3254,30.3749,30.1934,30.2154,20500.0
2009-02-17 13:05:00,54.96,54.98,54.86,54.9,17600.0,30.2154,30.2264,30.1605,30.1825,17600.0
2009-02-17 13:10:00,54.89,54.9,54.81,54.89,25100.0,30.177,30.1825,30.133,30.177,25100.0
2009-02-17 13:15:00,54.88,54.9,54.82,54.87,27200.0,30.1715,30.1825,30.1385,30.166,27200.0
2009-02-17 13:20:00,54.89,54.9,54.7,54.82,51000.0,30.177,30.1825,30.0725,30.1385,51000.0
2009-02-17 13:25:00,54.82,54.88,54.72,54.85,37400.0,30.1385,30.1715,30.0835,30.155,37400.0
2009-02-17 13:30:00,54.85,54.9,54.73,54.9,32900.0,30.155,30.1825,30.089,30.1825,32900.0
2009-02-17 13:35:00,54.9,54.95,54.79,54.8,30400.0,30.1825,30.2099,30.122,30.1275,30400.0
2009-02-17 13:40:00,54.81,55.17,54.8,55.14,30400.0,30.133,30.3309,30.1275,30.3144,30400.0
2009-02-17 13:45:00,55.15,55.3,54.97,55.18,66800.0,30.3199,30.4024,30.2209,30.3364,66800.0
2009-02-17 13:50:00,55.18,55.2,54.88,54.9,41300.0,30.3364,30.3474,30.1715,30.1825,41300.0
2009-02-17 13:55:00,54.9,54.95,54.81,54.86,24500.0,30.1825,30.2099,30.133,30.1605,24500.0
2009-02-17 14:00:00,54.88,54.89,54.68,54.88,49400.0,30.1715,30.177,30.0615,30.1715,49400.0
2009-02-17 14:05:00,54.89,55.14,54.84,54.91,40900.0,30.177,30.3144,30.1495,30.1879,40900.0
2009-02-17 14:10:00,54.92,54.95,54.76,54.86,25300.0,30.1934,30.2099,30.1055,30.1605,25300.0
2009-02-17 14:15:00,54.82,54.99,54.82,54.89,23000.0,30.1385,30.2319,30.1385,30.177,23000.0
2009-02-17 14:20:00,54.89,55.06,54.81,54.85,22600.0,30.177,30.2704,30.133,30.155,22600.0
2009-02-17 14:25:00,54.85,54.88,54.64,54.71,23800.0,30.155,30.1715,30.0395,30.078,23800.0
2009-02-17 14:30:00,54.65,54.98,54.64,54.87,30500.0,30.045,30.2264,30.0395,30.166,30500.0
2009-02-17 14:35:00,54.86,55.31,54.86,55.26,43100.0,30.1605,30.4079,30.1605,30.3804,43100.0
2009-02-17 14:40:00,55.3,55.36,55.14,55.2,38600.0,30.4024,30.4353,30.3144,30.3474,38600.0
2009-02-17 14:45:00,55.19,55.21,54.83,54.87,33200.0,30.3419,30.3529,30.144,30.166,33200.0
2009-02-17 14:50:00,54.86,55.1,54.78,54.8,33500.0,30.1605,30.2924,30.1165,30.1275,33500.0
2009-02-17 14:55:00,54.78,54.91,54.63,54.77,36300.0,30.1165,30.1879,30.034,30.111,36300.0
2009-02-17 15:00:00,54.76,54.78,54.4,54.58,52900.0,30.1055,30.1165,29.9076,30.0065,52900.0
2009-02-17 15:05:00,54.6,54.73,54.5,54.65,42700.0,30.0175,30.089,29.9625,30.045,42700.0
2009-02-17 15:10:00,54.65,54.7,54.42,54.44,54500.0,30.045,30.0725,29.9186,29.9296,54500.0
2009-02-17 15:15:00,54.47,54.55,54.11,54.11,77400.0,29.946,29.99,29.7481,29.7481,77400.0
2009-02-17 15:20:00,54.12,54.17,53.87,54.04,99600.0,29.7536,29.7811,29.6162,29.7096,99600.0
2009-02-17 15:25:00,54.05,54.13,53.56,53.65,101200.0,29.7151,29.7591,29.4458,29.4952,101200.0
2009-02-17 15:30:00,53.66,55.25,53.65,55.23,180500.0,29.5007,30.3749,29.4952,30.3639,180500.0
2009-02-17 15:35:00,55.22,55.31,54.81,54.99,150300.0,30.3584,30.4079,30.133,30.2319,150300.0
2009-02-17 15:40:00,54.99,55.15,54.41,54.69,165100.0,30.2319,30.3199,29.9131,30.067,165100.0
2009-02-17 15:45:00,54.71,54.89,54.39,54.47,133700.0,30.078,30.177,29.9021,29.946,133700.0
2009-02-17 15:50:00,54.44,54.54,53.92,53.95,187200.0,29.9296,29.9845,29.6437,29.6602,187200.0
2009-02-17 15:55:00,53.95,54.12,53.65,53.91,527300.0,29.6602,29.7536,29.4952,29.6382,527300.0
2009-02-18 09:30:00,55.08,55.88,55.02,55.13,49400.0,30.2814,30.7212,30.2484,30.3089,49400.0
2009-02-18 09:35:00,55.24,55.46,55.0,55.01,47800.0,30.3694,30.4903,30.2374,30.2429,47800.0
2009-02-18 09:40:00,55.02,55.69,54.87,55.6,69800.0,30.2484,30.6168,30.166,30.5673,69800.0
2009-02-18 09:45:00,55.64,55.69,55.25,55.37,34900.0,30.5893,30.6168,30.3749,30.4408,34900.0
2009-02-18 09:50:00,55.42,55.42,54.67,54.71,39700.0,30.4683,30.4683,30.056,30.078,39700.0
2009-02-18 09:55:00,54.79,54.85,53.97,54.14,61700.0,30.122,30.155,29.6712,29.7646,61700.0
2009-02-18 10:00:00,54.14,54.48,53.63,53.63,57200.0,29.7646,29.9515,29.4842,29.4842,57200.0
2009-02-18 10:05:00,53.66,53.86,53.42,53.48,46400.0,29.5007,29.6107,29.3688,29.4018,46400.0
2009-02-18 10:10:00,53.45,53.59,52.97,53.19,76600.0,29.3853,29.4623,29.1214,29.2423,76600.0
2009-02-18 10:15:00,53.17,53.59,53.02,53.02,50000.0,29.2313,29.4623,29.1489,29.1489,50000.0
2009-02-18 10:20:00,53.09,54.02,53.02,53.58,48800.0,29.1874,29.6987,29.1489,29.4568,48800.0
2009-02-18 10:25:00,53.58,53.67,53.31,53.41,36400.0,29.4568,29.5062,29.3083,29.3633,36400.0
2009-02-18 10:30:00,53.41,54.12,53.38,54.03,31600.0,29.3633,29.7536,29.3468,29.7041,31600.0
2009-02-18 10:35:00,54.01,54.11,53.63,53.89,32100.0,29.6932,29.7481,29.4842,29.6272,32100.0
2009-02-18 10:40:00,53.89,53.99,53.65,53.67,25500.0,29.6272,29.6822,29.4952,29.5062,25500.0
2009-02-18 10:45:00,53.66,54.23,53.66,53.99,52000.0,29.5007,29.8141,29.5007,29.6822,52000.0
2009-02-18 10:50:00,54.0,54.13,53.82,53.9,27400.0,29.6877,29.7591,29.5887,29.6327,27400.0
2009-02-18 10:55:00,53.9,53.94,53.54,53.54,20000.0,29.6327,29.6547,29.4348,29.4348,20000.0
2009-02-18 11:00:00,53.54,53.62,53.27,53.36,27200.0,29.4348,29.4787,29.2863,29.3358,27200.0
2009-02-18 11:05:00,53.36,53.7,53.32,53.67,21800.0,29.3358,29.5227,29.3138,29.5062,21800.0
2009-02-18 11:10:00,53.67,53.75,53.59,53.63,23300.0,29.5062,29.5502,29.4623,29.4842,23300.0
2009-02-18 11:15:00,53.67,53.93,53.62,53.81,35900.0,29.5062,29.6492,29.4787,29.5832,35900.0
2009-02-18 11:20:00,53.8,54.55,53.8,54.47,36400.0,29.5777,29.99,29.5777,29.946,36400.0
2009-02-18 11:25:00,54.48,54.52,54.2,54.28,29400.0,29.9515,29.9735,29.7976,29.8416,29400.0
2009-02-18 11:30:00,54.27,54.31,53.89,53.97,18400.0,29.8361,29.8581,29.6272,29.6712,18400.0
2009-02-18 11:35:00,53.97,54.12,53.9,54.09,21200.0,29.6712,29.7536,29.6327,29.7371,21200.0
2009-02-18 11:40:00,54.1,54.54,53.91,54.54,30500.0,29.7426,29.9845,29.6382,29.9845,30500.0
2009-02-18 11:45:00,54.54,54.61,54.2,54.26,17300.0,29.9845,30.023,29.7976,29.8306,17300.0
2009-02-18 11:50:00,54.27,54.4,54.21,54.36,31800.0,29.8361,29.9076,29.8031,29.8856,31800.0
2009-02-18 11:55:00,54.33,54.53,54.21,54.33,21600.0,29.8691,29.979,29.8031,29.8691,21600.0
2009-02-18 12:00:00,54.25,54.66,54.19,54.65,30300.0,29.8251,30.0505,29.7921,30.045,30300.0
2009-02-18 12:05:00,54.66,54.88,54.57,54.79,31800.0,30.0505,30.1715,30.001,30.122,31800.0
2009-02-18 12:10:00,54.86,54.91,54.71,54.85,13200.0,30.1605,30.1879,30.078,30.155,13200.0
2009-02-18 12:15:00,54.85,55.0,54.79,54.8,18200.0,30.155,30.2374,30.122,30.1275,18200.0
2009-02-18 12:20:00,54.8,54.99,54.74,54.78,15800.0,30.1275,30.2319,30.0945,30.1165,15800.0
2009-02-18 12:25:00,54.74,54.82,54.57,54.79,30900.0,30.0945,30.1385,30.001,30.122,30900.0
2009-02-18 12:30:00,54.76,54.88,54.54,54.66,27200.0,30.1055,30.1715,29.9845,30.0505,27200.0
2009-02-18 12:35:00,54.66,54.88,54.53,54.53,25500.0,30.0505,30.1715,29.979,29.979,25500.0
2009-02-18 12:40:00,54.55,54.63,54.39,54.63,20400.0,29.99,30.034,29.9021,30.034,20400.0
2009-02-18 12:45:00,54.62,54.65,54.15,54.15,25300.0,30.0285,30.045,29.7701,29.7701,25300.0
2009-02-18 12:50:00,54.15,54.25,53.99,54.25,24600.0,29.7701,29.8251,29.6822,29.8251,24600.0
2009-02-18 12:55:00,54.3,54.59,54.21,54.56,26500.0,29.8526,30.012,29.8031,29.9955,26500.0
2009-02-18 13:00:00,54.49,54.75,53.99,54.13,31500.0,29.957,30.1,29.6822,29.7591,31500.0
2009-02-18 13:05:00,54.16,54.37,54.05,54.21,15700.0,29.7756,29.8911,29.7151,29.8031,15700.0
2009-02-18 13:10:00,54.17,54.31,54.01,54.3,14900.0,29.7811,29.8581,29.6932,29.8526,14900.0
2009-02-18 13:15:00,54.29,54.42,53.94,53.94,17700.0,29.8471,29.9186,29.6547,29.6547,17700.0
2009-02-18 13:20:00,53.94,53.96,53.75,53.95,11400.0,29.6547,29.6657,29.5502,29.6602,11400.0
2009-02-18 13:25:00,53.87,54.14,53.87,54.08,8500.0,29.6162,29.7646,29.6162,29.7316,8500.0
2009-02-18 13:30:00,54.08,54.09,53.91,53.97,4600.0,29.7316,29.7371,29.6382,29.6712,4600.0
2009-02-18 13:35:00,53.98,54.08,53.68,53.71,10100.0,29.6767,29.7316,29.5117,29.5282,10100.0
2009-02-18 13:40:00,53.74,53.91,53.65,53.76,10400.0,29.5447,29.6382,29.4952,29.5557,10400.0
2009-02-18 13:45:00,53.73,53.99,53.73,53.82,19600.0,29.5392,29.6822,29.5392,29.5887,19600.0
2009-02-18 13:50:00,53.82,53.82,53.62,53.76,21100.0,29.5887,29.5887,29.4787,29.5557,21100.0
2009-02-18 13:55:00,53.77,54.1,53.76,53.96,17500.0,29.5612,29.7426,29.5557,29.6657,17500.0
2009-02-18 14:00:00,53.94,54.11,53.64,53.89,19600.0,29.6547,29.7481,29.4897,29.6272,19600.0
2009-02-18 14:05:00,53.9,54.2,53.87,54.15,12300.0,29.6327,29.7976,29.6162,29.7701,12300.0
2009-02-18 14:10:00,54.21,54.21,53.61,53.61,23900.0,29.8031,29.8031,29.4732,29.4732,23900.0
2009-02-18 14:15:00,53.61,53.75,53.48,53.54,29000.0,29.4732,29.5502,29.4018,29.4348,29000.0
2009-02-18 14:20:00,53.54,53.77,53.53,53.74,18800.0,29.4348,29.5612,29.4293,29.5447,18800.0
2009-02-18 14:25:00,53.76,53.77,53.48,53.57,30200.0,29.5557,29.5612,29.4018,29.4513,30200.0
2009-02-18 14:30:00,53.61,53.75,53.43,53.63,31100.0,29.4732,29.5502,29.3743,29.4842,31100.0
2009-02-18 14:35:00,53.59,53.64,53.22,53.32,26700.0,29.4623,29.4897,29.2588,29.3138,26700.0
2009-02-18 14:40:00,53.31,53.39,53.14,53.26,29300.0,29.3083,29.3523,29.2149,29.2808,29300.0
2009-02-18 14:45:00,53.27,53.44,53.23,53.32,19300.0,29.2863,29.3798,29.2643,29.3138,19300.0
2009-02-18 14:50:00,53.36,53.47,53.3,53.3,15200.0,29.3358,29.3963,29.3028,29.3028,15200.0
2009-02-18 14:55:00,53.3,53.94,53.2,53.91,31100.0,29.3028,29.6547,29.2478,29.6382,31100.0
2009-02-18 15:00:00,53.96,54.27,53.83,54.13,45100.0,29.6657,29.8361,29.5942,29.7591,45100.0
2009-02-18 15:05:00,54.15,54.45,53.91,53.98,59200.0,29.7701,29.9351,29.6382,29.6767,59200.0
2009-02-18 15:10:00,53.97,54.48,53.95,54.38,45300.0,29.6712,29.9515,29.6602,29.8966,45300.0
2009-02-18 15:15:00,54.37,54.43,54.13,54.33,29700.0,29.8911,29.9241,29.7591,29.8691,29700.0
2009-02-18 15:20:00,54.35,54.61,54.22,54.42,33700.0,29.8801,30.023,29.8086,29.9186,33700.0
2009-02-18 15:25:00,54.42,54.59,54.11,54.24,32800.0,29.9186,30.012,29.7481,29.8196,32800.0
2009-02-18 15:30:00,54.19,54.47,54.08,54.3,34400.0,29.7921,29.946,29.7316,29.8526,34400.0
2009-02-18 15:35:00,54.32,54.5,54.27,54.47,40500.0,29.8636,29.9625,29.8361,29.946,40500.0
2009-02-18 15:40:00,54.46,54.92,54.39,54.82,67000.0,29.9406,30.1934,29.9021,30.1385,67000.0
2009-02-18 15:45:00,54.79,54.82,54.56,54.69,51700.0,30.122,30.1385,29.9955,30.067,51700.0
2009-02-18 15:50:00,54.69,54.94,54.55,54.6,98600.0,30.067,30.2044,29.99,30.0175,98600.0
2009-02-18 15:55:00,54.6,55.3,54.6,55.14,210000.0,30.0175,30.4024,30.0175,30.3144,210000.0
2009-02-19 09:30:00,55.81,56.18,55.17,55.76,30200.0,30.6827,30.8862,30.3309,30.6553,30200.0
2009-02-19 09:35:00,55.72,55.74,54.91,55.15,31000.0,30.6333,30.6443,30.1879,30.3199,31000.0
2009-02-19 09:40:00,55.12,55.16,54.52,54.98,34500.0,30.3034,30.3254,29.9735,30.2264,34500.0
2009-02-19 09:45:00,55.03,55.06,54.66,54.74,39300.0,30.2539,30.2704,30.0505,30.0945,39300.0
2009-02-19 09:50:00,54.74,54.98,54.74,54.83,47200.0,30.0945,30.2264,30.0945,30.144,47200.0
2009-02-19 09:55:00,54.84,54.94,54.8,54.92,23900.0,30.1495,30.2044,30.1275,30.1934,23900.0
2009-02-19 10:00:00,54.82,54.93,54.68,54.8,27200.0,30.1385,30.1989,30.0615,30.1275,27200.0
2009-02-19 10:05:00,54.79,54.79,54.57,54.67,13800.0,30.122,30.122,30.001,30.056,13800.0
2009-02-19 10:10:00,54.69,54.71,54.33,54.34,29300.0,30.067,30.078,29.8691,29.8746,29300.0
2009-02-19 10:15:00,54.38,54.4,54.02,54.06,41600.0,29.8966,29.9076,29.6987,29.7206,41600.0
2009-02-19 10:20:00,54.06,54.16,53.85,53.9,47000.0,29.7206,29.7756,29.6052,29.6327,47000.0
2009-02-19 10:25:00,53.9,53.95,53.65,53.73,52600.0,29.6327,29.6602,29.4952,29.5392,52600.0
2009-02-19 10:30:00,53.73,54.01,53.66,53.9,40800.0,29.5392,29.6932,29.5007,29.6327,40800.0
2009-02-19 10:35:00,53.86,53.92,53.73,53.83,24400.0,29.6107,29.6437,29.5392,29.5942,24400.0
2009-02-19 10:40:00,53.82,53.87,53.73,53.73,35800.0,29.5887,29.6162,29.5392,29.5392,35800.0
2009-02-19 10:45:00,53.74,53.77,53.53,53.55,33200.0,29.5447,29.5612,29.4293,29.4403,33200.0
2009-02-19 10:50:00,53.57,53.6,53.33,53.45,29900.0,29.4513,29.4677,29.3193,29.3853,29900.0
2009-02-19 10:55:00,53.45,53.55,53.44,53.49,20400.0,29.3853,29.4403,29.3798,29.4073,20400.0
2009-02-19 11:00:00,53.5,53.81,53.44,53.81,47100.0,29.4128,29.5832,29.3798,29.5832,47100.0
2009-02-19 11:05:00,53.82,54.11,53.81,54.04,38600.0,29.5887,29.7481,29.5832,29.7096,38600.0
2009-02-19 11:10:00,54.02,54.05,53.97,54.05,16100.0,29.6987,29.7151,29.6712,29.7151,16100.0
2009-02-19 11:15:00,54.06,54.26,54.03,54.05,23200.0,29.7206,29.8306,29.7041,29.7151,23200.0
2009-02-19 11:20:00,54.06,54.09,53.82,53.97,35200.0,29.7206,29.7371,29.5887,29.6712,35200.0
2009-02-19 11:25:00,53.92,53.98,53.76,53.76,14800.0,29.6437,29.6767,29.5557,29.5557,14800.0
2009-02-19 11:30:00,53.78,53.84,53.45,53.47,41500.0,29.5667,29.5997,29.3853,29.3963,41500.0
2009-02-19 11:35:00,53.51,53.68,53.46,53.57,15800.0,29.4183,29.5117,29.3908,29.4513,15800.0
2009-02-19 11:40:00,53.58,53.6,53.15,53.19,28100.0,29.4568,29.4677,29.2204,29.2423,28100.0
2009-02-19 11:45:00,53.19,53.25,53.07,53.07,25200.0,29.2423,29.2753,29.1764,29.1764,25200.0
2009-02-19 11:50:00,53.08,53.3,53.07,53.15,25400.0,29.1819,29.3028,29.1764,29.2204,25400.0
2009-02-19 11:55:00,53.14,53.18,52.87,52.93,55200.0,29.2149,29.2368,29.0664,29.0994,55200.0
2009-02-19 12:00:00,52.94,53.03,52.78,52.86,20400.0,29.1049,29.1544,29.0169,29.0609,20400.0
2009-02-19 12:05:00,52.85,53.25,52.79,53.2,30500.0,29.0554,29.2753,29.0224,29.2478,30500.0
2009-02-19 12:10:00,53.26,53.33,52.92,52.92,17100.0,29.2808,29.3193,29.0939,29.0939,17100.0
2009-02-19 12:15:00,52.94,53.24,52.94,53.21,31700.0,29.1049,29.2698,29.1049,29.2533,31700.0
2009-02-19 12:20:00,53.22,53.3,53.11,53.15,23600.0,29.2588,29.3028,29.1984,29.2204,23600.0
2009-02-19 12:25:00,53.13,53.17,52.99,53.14,11700.0,29.2094,29.2313,29.1324,29.2149,11700.0
2009-02-19 12:30:00,53.14,53.3,53.1,53.26,14200.0,29.2149,29.3028,29.1929,29.2808,14200.0
2009-02-19 12:35:00,53.28,53.42,53.17,53.36,24900.0,29.2918,29.3688,29.2313,29.3358,24900.0
2009-02-19 12:40:00,53.36,53.42,53.26,53.26,17400.0,29.3358,29.3688,29.2808,29.2808,17400.0
2009-02-19 12:45:00,53.26,53.28,53.09,53.21,20000.0,29.2808,29.2918,29.1874,29.2533,20000.0
2009-02-19 12:50:00,53.2,53.31,53.19,53.24,12800.0,29.2478,29.3083,29.2423,29.2698,12800.0
2009-02-19 12:55:00,53.25,53.26,53.15,53.19,13300.0,29.2753,29.2808,29.2204,29.2423,13300.0
2009-02-19 13:00:00,53.18,53.21,52.93,52.96,27000.0,29.2368,29.2533,29.0994,29.1159,27000.0
2009-02-19 13:05:00,52.96,53.3,52.96,53.27,15600.0,29.1159,29.3028,29.1159,29.2863,15600.0
2009-02-19 13:10:00,53.28,53.37,53.15,53.36,23600.0,29.2918,29.3413,29.2204,29.3358,23600.0
2009-02-19 13:15:00,53.36,53.61,53.36,53.53,36500.0,29.3358,29.4732,29.3358,29.4293,36500.0
2009-02-19 13:20:00,53.53,53.53,53.37,53.52,28300.0,29.4293,29.4293,29.3413,29.4238,28300.0
2009-02-19 13:25:00,53.53,53.57,53.46,53.52,38400.0,29.4293,29.4513,29.3908,29.4238,38400.0
2009-02-19 13:30:00,53.52,53.53,53.24,53.28,28300.0,29.4238,29.4293,29.2698,29.2918,28300.0
2009-02-19 13:35:00,53.28,53.28,53.09,53.13,37300.0,29.2918,29.2918,29.1874,29.2094,37300.0
2009-02-19 13:40:00,53.17,53.18,52.97,53.02,18600.0,29.2313,29.2368,29.1214,29.1489,18600.0
2009-02-19 13:45:00,53.02,53.09,52.95,53.05,15100.0,29.1489,29.1874,29.1104,29.1654,15100.0
2009-02-19 13:50:00,53.03,53.03,52.8,52.8,17400.0,29.1544,29.1544,29.0279,29.0279,17400.0
2009-02-19 13:55:00,52.82,52.85,52.5,52.73,70000.0,29.0389,29.0554,28.863,28.9894,70000.0
2009-02-19 14:00:00,52.74,53.12,52.72,52.99,22000.0,28.9949,29.2039,28.9839,29.1324,22000.0
2009-02-19 14:05:00,53.02,53.24,52.97,53.1,31800.0,29.1489,29.2698,29.1214,29.1929,31800.0
2009-02-19 14:10:00,53.12,53.18,52.8,52.83,34300.0,29.2039,29.2368,29.0279,29.0444,34300.0
2009-02-19 14:15:00,52.82,52.94,52.8,52.8,32100.0,29.0389,29.1049,29.0279,29.0279,32100.0
2009-02-19 14:20:00,52.79,52.89,52.73,52.75,37800.0,29.0224,29.0774,28.9894,29.0004,37800.0
2009-02-19 14:25:00,52.76,53.05,52.73,53.0,27900.0,29.0059,29.1654,28.9894,29.1379,27900.0
2009-02-19 14:30:00,53.04,53.04,52.82,52.87,33500.0,29.1599,29.1599,29.0389,29.0664,33500.0
2009-02-19 14:35:00,52.89,53.01,52.88,52.99,39500.0,29.0774,29.1434,29.0719,29.1324,39500.0
2009-02-19 14:40:00,53.02,53.02,52.65,52.72,45500.0,29.1489,29.1489,28.9455,28.9839,45500.0
2009-02-19 14:45:00,52.71,52.89,52.57,52.61,29300.0,28.9785,29.0774,28.9015,28.9235,29300.0
2009-02-19 14:50:00,52.61,52.79,52.57,52.64,51500.0,28.9235,29.0224,28.9015,28.94,51500.0
2009-02-19 14:55:00,52.68,53.07,52.64,52.91,35200.0,28.962,29.1764,28.94,29.0884,35200.0
2009-02-19 15:00:00,52.89,53.07,52.83,53.0,47300.0,29.0774,29.1764,29.0444,29.1379,47300.0
2009-02-19 15:05:00,52.99,53.02,52.57,52.58,65300.0,29.1324,29.1489,28.9015,28.907,65300.0
2009-02-19 15:10:00,52.59,52.61,52.28,52.47,106000.0,28.9125,28.9235,28.742,28.8465,106000.0
2009-02-19 15:15:00,52.49,52.5,52.2,52.25,49200.0,28.8575,28.863,28.6981,28.7256,49200.0
2009-02-19 15:20:00,52.26,52.39,52.05,52.1,80000.0,28.7311,28.8025,28.6156,28.6431,80000.0
2009-02-19 15:25:00,52.13,52.66,52.07,52.43,68500.0,28.6596,28.951,28.6266,28.8245,68500.0
2009-02-19 15:30:00,52.45,52.5,51.93,52.0,85000.0,28.8355,28.863,28.5496,28.5881,85000.0
2009-02-19 15:35:00,51.97,52.14,51.49,51.49,125900.0,28.5716,28.6651,28.3077,28.3077,125900.0
2009-02-19 15:40:00,51.49,51.98,51.27,51.91,179500.0,28.3077,28.5771,28.1868,28.5386,179500.0
2009-02-19 15:45:00,51.91,52.48,51.69,52.25,169700.0,28.5386,28.852,28.4177,28.7256,169700.0
2009-02-19 15:50:00,52.24,52.45,51.67,51.67,226800.0,28.7201,28.8355,28.4067,28.4067,226800.0
2009-02-19 15:55:00,51.68,51.98,51.01,51.62,543700.0,28.4122,28.5771,28.0438,28.3792,543700.0
2009-02-20 09:30:00,50.11,51.11,49.55,50.79,141400.0,27.549,28.0988,27.2412,27.9229,141400.0
2009-02-20 09:35:00,50.79,52.09,50.79,51.51,86200.0,27.9229,28.6376,27.9229,28.3187,86200.0
2009-02-20 09:40:00,51.62,51.72,51.17,51.5,35500.0,28.3792,28.4342,28.1318,28.3132,35500.0
2009-02-20 09:45:00,51.5,52.07,51.48,52.03,59300.0,28.3132,28.6266,28.3022,28.6046,59300.0
2009-02-20 09:50:00,52.05,52.57,51.87,51.89,60300.0,28.6156,28.9015,28.5166,28.5276,60300.0
2009-02-20 09:55:00,51.99,52.08,51.41,51.89,61100.0,28.5826,28.6321,28.2637,28.5276,61100.0
2009-02-20 10:00:00,51.88,52.08,51.64,52.0,101900.0,28.5221,28.6321,28.3902,28.5881,101900.0
2009-02-20 10:05:00,51.97,52.59,51.96,52.08,89500.0,28.5716,28.9125,28.5661,28.6321,89500.0
2009-02-20 10:10:00,52.16,52.28,51.88,52.09,72500.0,28.6761,28.742,28.5221,28.6376,72500.0
2009-02-20 10:15:00,52.07,52.76,52.05,52.45,87300.0,28.6266,29.0059,28.6156,28.8355,87300.0
2009-02-20 10:20:00,52.44,52.58,52.23,52.33,55000.0,28.83,28.907,28.7146,28.7695,55000.0
2009-02-20 10:25:00,52.34,53.11,52.27,52.98,76200.0,28.775,29.1984,28.7366,29.1269,76200.0
2009-02-20 10:30:00,53.0,53.05,52.52,52.64,55300.0,29.1379,29.1654,28.874,28.94,55300.0
2009-02-20 10:35:00,52.62,52.99,52.55,52.96,44700.0,28.929,29.1324,28.8905,29.1159,44700.0
2009-02-20 10:40:00,52.93,53.24,52.74,52.97,51300.0,29.0994,29.2698,28.9949,29.1214,51300.0
2009-02-20 10:45:00,52.98,53.04,52.76,52.89,25300.0,29.1269,29.1599,29.0059,29.0774,25300.0
2009-02-20 10:50:00,52.85,52.87,52.37,52.4,44100.0,29.0554,29.0664,28.7915,28.808,44100.0
2009-02-20 10:55:00,52.43,52.47,52.14,52.18,45400.0,28.8245,28.8465,28.6651,28.6871,45400.0
2009-02-20 11:00:00,52.16,52.35,51.95,51.95,27600.0,28.6761,28.7805,28.5606,28.5606,27600.0
2009-02-20 11:05:00,51.93,52.18,51.81,51.86,38100.0,28.5496,28.6871,28.4837,28.5111,38100.0
2009-02-20 11:10:00,51.91,52.0,51.72,51.85,44700.0,28.5386,28.5881,28.4342,28.5056,44700.0
2009-02-20 11:15:00,51.79,51.92,51.65,51.92,44500.0,28.4727,28.5441,28.3957,28.5441,44500.0
2009-02-20 11:20:00,51.9,52.31,51.89,52.0,53400.0,28.5331,28.7585,28.5276,28.5881,53400.0
2009-02-20 11:25:00,52.0,52.12,51.8,51.92,41300.0,28.5881,28.6541,28.4782,28.5441,41300.0
2009-02-20 11:30:00,51.87,51.89,51.59,51.79,39000.0,28.5166,28.5276,28.3627,28.4727,39000.0
2009-02-20 11:35:00,51.77,52.3,51.76,52.27,51000.0,28.4617,28.753,28.4562,28.7366,51000.0
2009-02-20 11:40:00,52.31,52.32,52.09,52.2,29100.0,28.7585,28.764,28.6376,28.6981,29100.0
2009-02-20 11:45:00,52.18,52.3,51.94,52.3,30900.0,28.6871,28.753,28.5551,28.753,30900.0
2009-02-20 11:50:00,52.31,52.31,52.0,52.14,30100.0,28.7585,28.7585,28.5881,28.6651,30100.0
2009-02-20 11:55:00,52.15,52.19,51.91,51.96,38600.0,28.6706,28.6926,28.5386,28.5661,38600.0
2009-02-20 12:00:00,52.0,52.23,51.96,52.23,27000.0,28.5881,28.7146,28.5661,28.7146,27000.0
2009-02-20 12:05:00,52.22,52.51,52.16,52.51,30700.0,28.7091,28.8685,28.6761,28.8685,30700.0
2009-02-20 12:10:00,52.48,52.71,52.44,52.52,40300.0,28.852,28.9785,28.83,28.874,40300.0
2009-02-20 12:15:00,52.54,52.78,52.44,52.68,37900.0,28.885,29.0169,28.83,28.962,37900.0
2009-02-20 12:20:00,52.66,52.66,52.32,52.34,41800.0,28.951,28.951,28.764,28.775,41800.0
2009-02-20 12:25:00,52.35,52.43,52.25,52.32,30700.0,28.7805,28.8245,28.7256,28.764,30700.0
2009-02-20 12:30:00,52.31,52.32,52.08,52.14,25600.0,28.7585,28.764,28.6321,28.6651,25600.0
2009-02-20 12:35:00,52.14,52.27,52.01,52.1,33400.0,28.6651,28.7366,28.5936,28.6431,33400.0
2009-02-20 12:40:00,52.15,52.15,51.97,52.03,17100.0,28.6706,28.6706,28.5716,28.6046,17100.0
2009-02-20 12:45:00,52.03,52.11,51.8,51.94,37800.0,28.6046,28.6486,28.4782,28.5551,37800.0
2009-02-20 12:50:00,51.93,51.95,51.73,51.88,29200.0,28.5496,28.5606,28.4397,28.5221,29200.0
2009-02-20 12:55:00,51.9,52.07,51.69,51.98,32300.0,28.5331,28.6266,28.4177,28.5771,32300.0
2009-02-20 13:00:00,51.93,52.13,51.75,52.05,32200.0,28.5496,28.6596,28.4507,28.6156,32200.0
2009-02-20 13:05:00,52.03,52.18,51.71,51.87,34800.0,28.6046,28.6871,28.4287,28.5166,34800.0
2009-02-20 13:10:00,51.84,52.08,51.68,51.94,27700.0,28.5002,28.6321,28.4122,28.5551,27700.0
2009-02-20 13:15:00,51.92,51.92,51.66,51.79,45500.0,28.5441,28.5441,28.4012,28.4727,45500.0
2009-02-20 13:20:00,51.81,52.07,51.74,51.82,75700.0,28.4837,28.6266,28.4452,28.4892,75700.0
2009-02-20 13:25:00,51.8,52.34,51.8,52.12,39400.0,28.4782,28.775,28.4782,28.6541,39400.0
2009-02-20 13:30:00,52.12,52.27,51.92,52.13,57400.0,28.6541,28.7366,28.5441,28.6596,57400.0
2009-02-20 13:35:00,52.15,52.4,52.02,52.21,49800.0,28.6706,28.808,28.5991,28.7036,49800.0
2009-02-20 13:40:00,52.24,52.38,52.13,52.35,27100.0,28.7201,28.797,28.6596,28.7805,27100.0
2009-02-20 13:45:00,52.3,52.38,52.23,52.27,21300.0,28.753,28.797,28.7146,28.7366,21300.0
2009-02-20 13:50:00,52.32,52.88,52.3,52.77,40300.0,28.764,29.0719,28.753,29.0114,40300.0
2009-02-20 13:55:00,52.78,52.82,52.6,52.72,47700.0,29.0169,29.0389,28.918,28.9839,47700.0
2009-02-20 14:00:00,52.72,52.8,52.38,52.41,37100.0,28.9839,29.0279,28.797,28.8135,37100.0
2009-02-20 14:05:00,52.44,52.76,52.39,52.71,37900.0,28.83,29.0059,28.8025,28.9785,37900.0
2009-02-20 14:10:00,52.69,52.76,52.47,52.64,27400.0,28.9675,29.0059,28.8465,28.94,27400.0
2009-02-20 14:15:00,52.63,53.4,52.56,53.38,189200.0,28.9345,29.3578,28.896,29.3468,189200.0
2009-02-20 14:20:00,53.36,54.12,52.96,54.0,146700.0,29.3358,29.7536,29.1159,29.6877,146700.0
2009-02-20 14:25:00,54.02,54.48,53.42,53.42,173800.0,29.6987,29.9515,29.3688,29.3688,173800.0
2009-02-20 14:30:00,53.44,54.0,53.41,53.56,85900.0,29.3798,29.6877,29.3633,29.4458,85900.0
2009-02-20 14:35:00,53.56,53.97,53.31,53.52,126400.0,29.4458,29.6712,29.3083,29.4238,126400.0
2009-02-20 14:40:00,53.58,53.73,53.35,53.35,98500.0,29.4568,29.5392,29.3303,29.3303,98500.0
2009-02-20 14:45:00,53.37,54.19,53.34,54.17,76800.0,29.3413,29.7921,29.3248,29.7811,76800.0
2009-02-20 14:50:00,54.16,55.03,54.05,54.11,113200.0,29.7756,30.2539,29.7151,29.7481,113200.0
2009-02-20 14:55:00,54.17,54.39,53.84,54.05,45300.0,29.7811,29.9021,29.5997,29.7151,45300.0
2009-02-20 15:00:00,54.1,54.12,53.49,54.02,51600.0,29.7426,29.7536,29.4073,29.6987,51600.0
2009-02-20 15:05:00,54.02,54.26,53.74,54.02,77900.0,29.6987,29.8306,29.5447,29.6987,77900.0
2009-02-20 15:10:00,53.99,54.06,53.66,53.83,59500.0,29.6822,29.7206,29.5007,29.5942,59500.0
2009-02-20 15:15:00,53.81,54.14,53.72,54.04,49100.0,29.5832,29.7646,29.5337,29.7096,49100.0
2009-02-20 15:20:00,54.05,54.25,53.96,54.09,51000.0,29.7151,29.8251,29.6657,29.7371,51000.0
2009-02-20 15:25:00,54.08,54.26,53.52,53.69,62400.0,29.7316,29.8306,29.4238,29.5172,62400.0
2009-02-20 15:30:00,53.71,53.9,53.28,53.77,77200.0,29.5282,29.6327,29.2918,29.5612,77200.0
2009-02-20 15:35:00,53.77,54.69,53.77,54.52,95000.0,29.5612,30.067,29.5612,29.9735,95000.0
2009-02-20 15:40:00,54.52,54.56,53.91,53.92,143400.0,29.9735,29.9955,29.6382,29.6437,143400.0
2009-02-20 15:45:00,53.91,54.17,53.81,54.13,98700.0,29.6382,29.7811,29.5832,29.7591,98700.0
2009-02-20 15:50:00,54.12,54.74,53.85,54.52,215700.0,29.7536,30.0945,29.6052,29.9735,215700.0
2009-02-20 15:55:00,54.54,55.19,54.39,55.03,547800.0,29.9845,30.3419,29.9021,30.2539,547800.0
2009-02-23 09:30:00,54.79,55.83,54.42,54.49,29300.0,30.122,30.6937,29.9186,29.957,29300.0
2009-02-23 09:35:00,54.5,54.6,53.76,54.6,68900.0,29.9625,30.0175,29.5557,30.0175,68900.0
2009-02-23 09:40:00,54.49,54.88,54.19,54.54,41900.0,29.957,30.1715,29.7921,29.9845,41900.0
2009-02-23 09:45:00,54.54,54.83,53.96,54.06,41600.0,29.9845,30.144,29.6657,29.7206,41600.0
2009-02-23 09:50:00,54.04,54.33,53.79,54.12,34100.0,29.7096,29.8691,29.5722,29.7536,34100.0
2009-02-23 09:55:00,54.12,54.26,53.64,53.95,30200.0,29.7536,29.8306,29.4897,29.6602,30200.0
2009-02-23 10:00:00,53.89,53.92,53.32,53.4,38000.0,29.6272,29.6437,29.3138,29.3578,38000.0
2009-02-23 10:05:00,53.38,53.72,53.28,53.71,34300.0,29.3468,29.5337,29.2918,29.5282,34300.0
2009-02-23 10:10:00,53.68,53.76,53.18,53.2,23700.0,29.5117,29.5557,29.2368,29.2478,23700.0
2009-02-23 10:15:00,53.21,53.4,52.92,53.27,33200.0,29.2533,29.3578,29.0939,29.2863,33200.0
2009-02-23 10:20:00,53.28,53.62,53.15,53.49,28600.0,29.2918,29.4787,29.2204,29.4073,28600.0
2009-02-23 10:25:00,53.51,53.58,53.28,53.28,17300.0,29.4183,29.4568,29.2918,29.2918,17300.0
2009-02-23 10:30:00,53.3,53.3,52.81,52.89,33500.0,29.3028,29.3028,29.0334,29.0774,33500.0
2009-02-23 10:35:00,52.85,52.9,52.55,52.71,37500.0,29.0554,29.0829,28.8905,28.9785,37500.0
2009-02-23 10:40:00,52.72,52.86,52.35,52.59,38600.0,28.9839,29.0609,28.7805,28.9125,38600.0
2009-02-23 10:45:00,52.61,52.96,52.49,52.79,38800.0,28.9235,29.1159,28.8575,29.0224,38800.0
2009-02-23 10:50:00,52.81,52.91,52.64,52.71,31800.0,29.0334,29.0884,28.94,28.9785,31800.0
2009-02-23 10:55:00,52.72,52.75,52.01,52.03,36600.0,28.9839,29.0004,28.5936,28.6046,36600.0
2009-02-23 11:00:00,52.02,52.68,52.02,52.45,36800.0,28.5991,28.962,28.5991,28.8355,36800.0
2009-02-23 11:05:00,52.45,52.56,52.01,52.29,30300.0,28.8355,28.896,28.5936,28.7475,30300.0
2009-02-23 11:10:00,52.31,52.84,52.3,52.6,24900.0,28.7585,29.0499,28.753,28.918,24900.0
2009-02-23 11:15:00,52.54,52.8,52.41,52.44,27900.0,28.885,29.0279,28.8135,28.83,27900.0
2009-02-23 11:20:00,52.41,52.65,52.24,52.24,24600.0,28.8135,28.9455,28.7201,28.7201,24600.0
2009-02-23 11:25:00,52.29,52.64,52.27,52.43,16500.0,28.7475,28.94,28.7366,28.8245,16500.0
2009-02-23 11:30:00,52.4,52.41,51.98,52.28,30000.0,28.808,28.8135,28.5771,28.742,30000.0
2009-02-23 11:35:00,52.24,52.49,52.24,52.37,19800.0,28.7201,28.8575,28.7201,28.7915,19800.0
2009-02-23 11:40:00,52.39,52.41,52.05,52.2,19400.0,28.8025,28.8135,28.6156,28.6981,19400.0
2009-02-23 11:45:00,52.17,52.21,51.94,52.16,29500.0,28.6816,28.7036,28.5551,28.6761,29500.0
2009-02-23 11:50:00,52.15,52.52,52.14,52.33,27100.0,28.6706,28.874,28.6651,28.7695,27100.0
2009-02-23 11:55:00,52.34,52.69,52.11,52.69,26500.0,28.775,28.9675,28.6486,28.9675,26500.0
2009-02-23 12:00:00,52.67,52.67,52.24,52.27,21400.0,28.9565,28.9565,28.7201,28.7366,21400.0
2009-02-23 12:05:00,52.28,52.38,52.24,52.25,11100.0,28.742,28.797,28.7201,28.7256,11100.0
2009-02-23 12:10:00,52.22,52.65,52.22,52.45,17400.0,28.7091,28.9455,28.7091,28.8355,17400.0
2009-02-23 12:15:00,52.45,52.45,52.08,52.13,26800.0,28.8355,28.8355,28.6321,28.6596,26800.0
2009-02-23 12:20:00,52.13,52.27,52.11,52.25,18800.0,28.6596,28.7366,28.6486,28.7256,18800.0
2009-02-23 12:25:00,52.26,52.3,52.07,52.17,13100.0,28.7311,28.753,28.6266,28.6816,13100.0
2009-02-23 12:30:00,52.11,52.2,51.9,51.99,26400.0,28.6486,28.6981,28.5331,28.5826,26400.0
2009-02-23 12:35:00,52.01,52.32,51.97,52.31,16500.0,28.5936,28.764,28.5716,28.7585,16500.0
2009-02-23 12:40:00,52.29,52.31,52.09,52.2,30900.0,28.7475,28.7585,28.6376,28.6981,30900.0
2009-02-23 12:45:00,52.21,52.22,52.0,52.05,22700.0,28.7036,28.7091,28.5881,28.6156,22700.0
2009-02-23 12:50:00,52.07,52.23,52.0,52.12,16800.0,28.6266,28.7146,28.5881,28.6541,16800.0
2009-02-23 12:55:00,52.14,52.23,52.0,52.0,12300.0,28.6651,28.7146,28.5881,28.5881,12300.0
2009-02-23 13:00:00,52.0,52.2,51.99,52.11,25400.0,28.5881,28.6981,28.5826,28.6486,25400.0
2009-02-23 13:05:00,52.11,52.5,52.11,52.5,21500.0,28.6486,28.863,28.6486,28.863,21500.0
2009-02-23 13:10:00,52.51,52.59,52.3,52.44,22300.0,28.8685,28.9125,28.753,28.83,22300.0
2009-02-23 13:15:00,52.37,52.44,52.3,52.38,8400.0,28.7915,28.83,28.753,28.797,8400.0
2009-02-23 13:20:00,52.32,52.44,52.28,52.3,9100.0,28.764,28.83,28.742,28.753,9100.0
2009-02-23 13:25:00,52.28,52.61,52.28,52.37,13400.0,28.742,28.9235,28.742,28.7915,13400.0
2009-02-23 13:30:00,52.43,52.5,52.11,52.24,25800.0,28.8245,28.863,28.6486,28.7201,25800.0
2009-02-23 13:35:00,52.24,52.4,52.18,52.3,24000.0,28.7201,28.808,28.6871,28.753,24000.0
2009-02-23 13:40:00,52.34,52.83,52.34,52.83,34000.0,28.775,29.0444,28.775,29.0444,34000.0
2009-02-23 13:45:00,52.85,52.85,52.42,52.49,21600.0,29.0554,29.0554,28.819,28.8575,21600.0
2009-02-23 13:50:00,52.5,52.66,52.31,52.42,27800.0,28.863,28.951,28.7585,28.819,27800.0
2009-02-23 13:55:00,52.38,52.38,52.16,52.17,34800.0,28.797,28.797,28.6761,28.6816,34800.0
2009-02-23 14:00:00,52.16,52.28,52.03,52.22,43600.0,28.6761,28.742,28.6046,28.7091,43600.0
2009-02-23 14:05:00,52.21,52.25,52.0,52.04,38700.0,28.7036,28.7256,28.5881,28.6101,38700.0
2009-02-23 14:10:00,52.01,52.48,52.0,52.33,71900.0,28.5936,28.852,28.5881,28.7695,71900.0
2009-02-23 14:15:00,52.27,52.79,52.27,52.58,44100.0,28.7366,29.0224,28.7366,28.907,44100.0
2009-02-23 14:20:00,52.53,53.29,52.49,52.84,61600.0,28.8795,29.2973,28.8575,29.0499,61600.0
2009-02-23 14:25:00,52.84,53.25,52.8,53.14,51300.0,29.0499,29.2753,29.0279,29.2149,51300.0
2009-02-23 14:30:00,53.13,53.25,52.63,52.79,54400.0,29.2094,29.2753,28.9345,29.0224,54400.0
2009-02-23 14:35:00,52.78,52.92,52.64,52.81,34700.0,29.0169,29.0939,28.94,29.0334,34700.0
2009-02-23 14:40:00,52.78,52.95,52.5,52.57,32200.0,29.0169,29.1104,28.863,28.9015,32200.0
2009-02-23 14:45:00,52.57,52.59,52.3,52.37,28000.0,28.9015,28.9125,28.753,28.7915,28000.0
2009-02-23 14:50:00,52.34,52.44,52.0,52.11,49300.0,28.775,28.83,28.5881,28.6486,49300.0
2009-02-23 14:55:00,52.12,52.12,51.7,52.07,49300.0,28.6541,28.6541,28.4232,28.6266,49300.0
2009-02-23 15:00:00,52.04,52.1,51.68,52.08,56500.0,28.6101,28.6431,28.4122,28.6321,56500.0
2009-02-23 15:05:00,52.04,52.8,52.02,52.42,106500.0,28.6101,29.0279,28.5991,28.819,106500.0
2009-02-23 15:10:00,52.43,52.64,52.23,52.42,54400.0,28.8245,28.94,28.7146,28.819,54400.0
2009-02-23 15:15:00,52.4,52.44,52.18,52.21,29400.0,28.808,28.83,28.6871,28.7036,29400.0
2009-02-23 15:20:00,52.18,52.24,51.78,51.87,75700.0,28.6871,28.7201,28.4672,28.5166,75700.0
2009-02-23 15:25:00,51.85,52.28,51.73,51.97,67500.0,28.5056,28.742,28.4397,28.5716,67500.0
2009-02-23 15:30:00,51.96,52.24,51.71,51.76,83200.0,28.5661,28.7201,28.4287,28.4562,83200.0
2009-02-23 15:35:00,51.72,51.97,51.51,51.6,90700.0,28.4342,28.5716,28.3187,28.3682,90700.0
2009-02-23 15:40:00,51.6,51.94,51.57,51.68,144800.0,28.3682,28.5551,28.3517,28.4122,144800.0
2009-02-23 15:45:00,51.68,51.93,51.5,51.59,123900.0,28.4122,28.5496,28.3132,28.3627,123900.0
2009-02-23 15:50:00,51.55,51.74,51.4,51.54,205100.0,28.3407,28.4452,28.2583,28.3352,205100.0
2009-02-23 15:55:00,51.52,51.56,51.0,51.07,607300.0,28.3242,28.3462,28.0383,28.0768,607300.0
2009-02-24 09:30:00,52.5,52.5,51.48,52.2,28300.0,28.863,28.863,28.3022,28.6981,28300.0
2009-02-24 09:35:00,52.05,53.64,52.0,53.52,58200.0,28.6156,29.4897,28.5881,29.4238,58200.0
2009-02-24 09:40:00,53.43,53.43,52.73,53.23,49100.0,29.3743,29.3743,28.9894,29.2643,49100.0
2009-02-24 09:45:00,53.17,53.25,52.33,52.37,40500.0,29.2313,29.2753,28.7695,28.7915,40500.0
2009-02-24 09:50:00,52.33,52.72,52.25,52.28,50200.0,28.7695,28.9839,28.7256,28.742,50200.0
2009-02-24 09:55:00,52.28,52.63,51.9,52.25,73000.0,28.742,28.9345,28.5331,28.7256,73000.0
2009-02-24 10:00:00,52.23,52.34,51.72,52.11,97100.0,28.7146,28.775,28.4342,28.6486,97100.0
2009-02-24 10:05:00,52.08,52.66,51.87,52.25,52100.0,28.6321,28.951,28.5166,28.7256,52100.0
2009-02-24 10:10:00,52.25,52.56,52.17,52.19,40700.0,28.7256,28.896,28.6816,28.6926,40700.0
2009-02-24 10:15:00,52.21,52.21,51.81,51.99,35100.0,28.7036,28.7036,28.4837,28.5826,35100.0
2009-02-24 10:20:00,51.99,52.1,51.76,52.0,56300.0,28.5826,28.6431,28.4562,28.5881,56300.0
2009-02-24 10:25:00,51.99,52.6,51.9,52.44,29400.0,28.5826,28.918,28.5331,28.83,29400.0
2009-02-24 10:30:00,52.39,53.05,52.32,53.05,39000.0,28.8025,29.1654,28.764,29.1654,39000.0
2009-02-24 10:35:00,53.05,53.13,52.83,52.89,28100.0,29.1654,29.2094,29.0444,29.0774,28100.0
2009-02-24 10:40:00,52.9,53.2,52.74,53.1,35400.0,29.0829,29.2478,28.9949,29.1929,35400.0
2009-02-24 10:45:00,53.11,53.49,53.11,53.49,41300.0,29.1984,29.4073,29.1984,29.4073,41300.0
2009-02-24 10:50:00,53.52,53.61,53.27,53.61,54900.0,29.4238,29.4732,29.2863,29.4732,54900.0
2009-02-24 10:55:00,53.56,53.61,53.22,53.34,27900.0,29.4458,29.4732,29.2588,29.3248,27900.0
2009-02-24 11:00:00,53.4,53.51,53.27,53.39,24900.0,29.3578,29.4183,29.2863,29.3523,24900.0
2009-02-24 11:05:00,53.39,53.56,53.28,53.33,34900.0,29.3523,29.4458,29.2918,29.3193,34900.0
2009-02-24 11:10:00,53.32,53.5,53.26,53.36,36100.0,29.3138,29.4128,29.2808,29.3358,36100.0
2009-02-24 11:15:00,53.35,53.49,53.19,53.32,40900.0,29.3303,29.4073,29.2423,29.3138,40900.0
2009-02-24 11:20:00,53.29,53.4,53.02,53.06,20500.0,29.2973,29.3578,29.1489,29.1709,20500.0
2009-02-24 11:25:00,53.04,53.32,52.9,53.18,23500.0,29.1599,29.3138,29.0829,29.2368,23500.0
2009-02-24 11:30:00,53.25,53.26,52.81,52.88,16200.0,29.2753,29.2808,29.0334,29.0719,16200.0
2009-02-24 11:35:00,52.9,53.07,52.82,52.82,11500.0,29.0829,29.1764,29.0389,29.0389,11500.0
2009-02-24 11:40:00,52.82,52.91,52.75,52.77,24900.0,29.0389,29.0884,29.0004,29.0114,24900.0
2009-02-24 11:45:00,52.76,52.79,52.42,52.45,30000.0,29.0059,29.0224,28.819,28.8355,30000.0
2009-02-24 11:50:00,52.45,52.68,52.45,52.65,26100.0,28.8355,28.962,28.8355,28.9455,26100.0
2009-02-24 11:55:00,52.64,52.67,52.51,52.58,23000.0,28.94,28.9565,28.8685,28.907,23000.0
2009-02-24 12:00:00,52.58,52.71,52.51,52.57,45000.0,28.907,28.9785,28.8685,28.9015,45000.0
2009-02-24 12:05:00,52.54,52.6,52.37,52.38,22000.0,28.885,28.918,28.7915,28.797,22000.0
2009-02-24 12:10:00,52.37,52.43,52.28,52.37,21200.0,28.7915,28.8245,28.742,28.7915,21200.0
2009-02-24 12:15:00,52.34,52.34,52.12,52.19,31400.0,28.775,28.775,28.6541,28.6926,31400.0
2009-02-24 12:20:00,52.21,52.37,52.16,52.27,25700.0,28.7036,28.7915,28.6761,28.7366,25700.0
2009-02-24 12:25:00,52.28,52.53,52.2,52.26,40200.0,28.742,28.8795,28.6981,28.7311,40200.0
2009-02-24 12:30:00,52.28,52.35,52.18,52.23,55700.0,28.742,28.7805,28.6871,28.7146,55700.0
2009-02-24 12:35:00,52.19,52.4,52.19,52.22,76000.0,28.6926,28.808,28.6926,28.7091,76000.0
2009-02-24 12:40:00,52.21,52.44,52.19,52.44,38800.0,28.7036,28.83,28.6926,28.83,38800.0
2009-02-24 12:45:00,52.47,52.54,52.32,52.49,36400.0,28.8465,28.885,28.764,28.8575,36400.0
2009-02-24 12:50:00,52.51,52.65,52.41,52.41,25500.0,28.8685,28.9455,28.8135,28.8135,25500.0
2009-02-24 12:55:00,52.45,52.53,52.43,52.47,29100.0,28.8355,28.8795,28.8245,28.8465,29100.0
2009-02-24 13:00:00,52.46,52.65,52.43,52.64,21600.0,28.841,28.9455,28.8245,28.94,21600.0
2009-02-24 13:05:00,52.63,52.92,52.63,52.73,38400.0,28.9345,29.0939,28.9345,28.9894,38400.0
2009-02-24 13:10:00,52.76,52.77,52.46,52.46,19300.0,29.0059,29.0114,28.841,28.841,19300.0
2009-02-24 13:15:00,52.53,52.66,52.47,52.66,14100.0,28.8795,28.951,28.8465,28.951,14100.0
2009-02-24 13:20:00,52.66,53.33,52.65,53.21,40800.0,28.951,29.3193,28.9455,29.2533,40800.0
2009-02-24 13:25:00,53.24,53.43,53.1,53.43,35200.0,29.2698,29.3743,29.1929,29.3743,35200.0
2009-02-24 13:30:00,53.4,53.89,53.36,53.85,46300.0,29.3578,29.6272,29.3358,29.6052,46300.0
2009-02-24 13:35:00,53.79,53.81,53.46,53.64,40100.0,29.5722,29.5832,29.3908,29.4897,40100.0
2009-02-24 13:40:00,53.65,53.87,53.36,53.38,53400.0,29.4952,29.6162,29.3358,29.3468,53400.0
2009-02-24 13:45:00,53.42,53.69,53.42,53.64,31300.0,29.3688,29.5172,29.3688,29.4897,31300.0
2009-02-24 13:50:00,53.62,53.88,53.47,53.59,39400.0,29.4787,29.6217,29.3963,29.4623,39400.0
2009-02-24 13:55:00,53.6,54.14,53.59,54.13,47000.0,29.4677,29.7646,29.4623,29.7591,47000.0
2009-02-24 14:00:00,54.08,54.38,54.0,54.22,43000.0,29.7316,29.8966,29.6877,29.8086,43000.0
2009-02-24 14:05:00,54.22,54.38,54.01,54.06,50500.0,29.8086,29.8966,29.6932,29.7206,50500.0
2009-02-24 14:10:00,54.04,54.25,53.83,54.2,43000.0,29.7096,29.8251,29.5942,29.7976,43000.0
2009-02-24 14:15:00,54.24,54.82,54.21,54.78,70700.0,29.8196,30.1385,29.8031,30.1165,70700.0
2009-02-24 14:20:00,54.78,54.82,54.42,54.68,48300.0,30.1165,30.1385,29.9186,30.0615,48300.0
2009-02-24 14:25:00,54.66,54.7,54.21,54.45,54200.0,30.0505,30.0725,29.8031,29.9351,54200.0
2009-02-24 14:30:00,54.47,54.82,54.29,54.76,38600.0,29.946,30.1385,29.8471,30.1055,38600.0
2009-02-24 14:35:00,54.8,55.24,54.55,54.98,61100.0,30.1275,30.3694,29.99,30.2264,61100.0
2009-02-24 14:40:00,54.99,55.12,54.62,54.73,56700.0,30.2319,30.3034,30.0285,30.089,56700.0
2009-02-24 14:45:00,54.76,55.13,54.56,55.12,48300.0,30.1055,30.3089,29.9955,30.3034,48300.0
2009-02-24 14:50:00,55.1,55.15,54.91,54.94,78300.0,30.2924,30.3199,30.1879,30.2044,78300.0
2009-02-24 14:55:00,54.95,55.41,54.92,55.24,53600.0,30.2099,30.4628,30.1934,30.3694,53600.0
2009-02-24 15:00:00,55.22,55.41,55.15,55.27,58500.0,30.3584,30.4628,30.3199,30.3859,58500.0
2009-02-24 15:05:00,55.28,55.63,55.23,55.55,63800.0,30.3914,30.5838,30.3639,30.5398,63800.0
2009-02-24 15:10:00,55.51,55.56,55.23,55.51,51400.0,30.5178,30.5453,30.3639,30.5178,51400.0
2009-02-24 15:15:00,55.54,55.67,55.28,55.47,66400.0,30.5343,30.6058,30.3914,30.4958,66400.0
2009-02-24 15:20:00,55.49,55.63,55.34,55.55,62500.0,30.5068,30.5838,30.4244,30.5398,62500.0
2009-02-24 15:25:00,55.52,55.88,55.46,55.51,75500.0,30.5233,30.7212,30.4903,30.5178,75500.0
2009-02-24 15:30:00,55.49,55.75,55.21,55.37,86100.0,30.5068,30.6498,30.3529,30.4408,86100.0
2009-02-24 15:35:00,55.37,55.75,55.28,55.64,68500.0,30.4408,30.6498,30.3914,30.5893,68500.0
2009-02-24 15:40:00,55.68,55.74,55.4,55.67,175100.0,30.6113,30.6443,30.4573,30.6058,175100.0
2009-02-24 15:45:00,55.67,56.3,55.53,56.3,213900.0,30.6058,30.9521,30.5288,30.9521,213900.0
2009-02-24 15:50:00,56.3,56.3,55.81,56.0,320000.0,30.9521,30.9521,30.6827,30.7872,320000.0
2009-02-24 15:55:00,56.0,56.05,55.68,55.83,639100.0,30.7872,30.8147,30.6113,30.6937,639100.0
2009-02-25 09:30:00,55.2,55.2,53.73,54.0,48800.0,30.3474,30.3474,29.5392,29.6877,48800.0
2009-02-25 09:35:00,53.9,54.53,53.14,53.21,64500.0,29.6327,29.979,29.2149,29.2533,64500.0
2009-02-25 09:40:00,53.18,53.44,53.11,53.38,45300.0,29.2368,29.3798,29.1984,29.3468,45300.0
2009-02-25 09:45:00,53.38,53.61,53.13,53.35,40000.0,29.3468,29.4732,29.2094,29.3303,40000.0
2009-02-25 09:50:00,53.35,53.63,53.15,53.54,37500.0,29.3303,29.4842,29.2204,29.4348,37500.0
2009-02-25 09:55:00,53.59,53.66,53.27,53.5,30500.0,29.4623,29.5007,29.2863,29.4128,30500.0
2009-02-25 10:00:00,53.43,53.5,52.57,52.83,50600.0,29.3743,29.4128,28.9015,29.0444,50600.0
2009-02-25 10:05:00,52.84,53.14,52.59,52.84,56200.0,29.0499,29.2149,28.9125,29.0499,56200.0
2009-02-25 10:10:00,52.84,53.2,52.68,53.11,36500.0,29.0499,29.2478,28.962,29.1984,36500.0
2009-02-25 10:15:00,53.05,53.06,52.65,52.8,39300.0,29.1654,29.1709,28.9455,29.0279,39300.0
2009-02-25 10:20:00,52.8,52.85,52.65,52.67,26600.0,29.0279,29.0554,28.9455,28.9565,26600.0
2009-02-25 10:25:00,52.72,53.19,52.49,53.12,44200.0,28.9839,29.2423,28.8575,29.2039,44200.0
2009-02-25 10:30:00,53.13,53.32,53.0,53.19,63700.0,29.2094,29.3138,29.1379,29.2423,63700.0
2009-02-25 10:35:00,53.22,53.39,53.13,53.3,44300.0,29.2588,29.3523,29.2094,29.3028,44300.0
2009-02-25 10:40:00,53.28,53.36,52.72,52.76,47900.0,29.2918,29.3358,28.9839,29.0059,47900.0
2009-02-25 10:45:00,52.82,52.92,52.6,52.71,30800.0,29.0389,29.0939,28.918,28.9785,30800.0
2009-02-25 10:50:00,52.75,53.05,52.7,52.86,27600.0,29.0004,29.1654,28.973,29.0609,27600.0
2009-02-25 10:55:00,52.88,53.0,52.58,52.62,23900.0,29.0719,29.1379,28.907,28.929,23900.0
2009-02-25 11:00:00,52.62,52.85,52.46,52.72,26700.0,28.929,29.0554,28.841,28.9839,26700.0
2009-02-25 11:05:00,52.69,52.97,52.64,52.86,34800.0,28.9675,29.1214,28.94,29.0609,34800.0
2009-02-25 11:10:00,52.81,52.91,52.61,52.71,25000.0,29.0334,29.0884,28.9235,28.9785,25000.0
2009-02-25 11:15:00,52.75,52.76,52.48,52.55,26200.0,29.0004,29.0059,28.852,28.8905,26200.0
2009-02-25 11:20:00,52.56,52.94,52.53,52.9,27700.0,28.896,29.1049,28.8795,29.0829,27700.0
2009-02-25 11:25:00,52.9,53.0,52.69,52.83,26400.0,29.0829,29.1379,28.9675,29.0444,26400.0
2009-02-25 11:30:00,52.9,53.28,52.89,53.26,30100.0,29.0829,29.2918,29.0774,29.2808,30100.0
2009-02-25 11:35:00,53.28,53.43,53.2,53.25,57900.0,29.2918,29.3743,29.2478,29.2753,57900.0
2009-02-25 11:40:00,53.24,54.05,53.24,54.04,53000.0,29.2698,29.7151,29.2698,29.7096,53000.0
2009-02-25 11:45:00,54.03,54.26,53.86,53.93,73500.0,29.7041,29.8306,29.6107,29.6492,73500.0
2009-02-25 11:50:00,53.88,53.96,53.61,53.79,58900.0,29.6217,29.6657,29.4732,29.5722,58900.0
2009-02-25 11:55:00,53.86,53.89,53.43,53.53,46100.0,29.6107,29.6272,29.3743,29.4293,46100.0
2009-02-25 12:00:00,53.54,53.93,53.5,53.8,46600.0,29.4348,29.6492,29.4128,29.5777,46600.0
2009-02-25 12:05:00,53.81,53.88,53.41,53.6,42100.0,29.5832,29.6217,29.3633,29.4677,42100.0
2009-02-25 12:10:00,53.63,53.64,53.25,53.5,38500.0,29.4842,29.4897,29.2753,29.4128,38500.0
2009-02-25 12:15:00,53.49,53.59,53.12,53.17,48700.0,29.4073,29.4623,29.2039,29.2313,48700.0
2009-02-25 12:20:00,53.2,53.62,53.15,53.49,38100.0,29.2478,29.4787,29.2204,29.4073,38100.0
2009-02-25 12:25:00,53.53,53.69,53.24,53.53,42300.0,29.4293,29.5172,29.2698,29.4293,42300.0
2009-02-25 12:30:00,53.53,53.75,53.52,53.65,24500.0,29.4293,29.5502,29.4238,29.4952,24500.0
2009-02-25 12:35:00,53.68,53.68,53.47,53.66,23200.0,29.5117,29.5117,29.3963,29.5007,23200.0
2009-02-25 12:40:00,53.64,53.69,53.19,53.19,27400.0,29.4897,29.5172,29.2423,29.2423,27400.0
2009-02-25 12:45:00,53.21,53.46,53.14,53.4,26000.0,29.2533,29.3908,29.2149,29.3578,26000.0
2009-02-25 12:50:00,53.37,53.54,53.27,53.36,27600.0,29.3413,29.4348,29.2863,29.3358,27600.0
2009-02-25 12:55:00,53.37,53.68,53.23,53.54,22800.0,29.3413,29.5117,29.2643,29.4348,22800.0
2009-02-25 13:00:00,53.51,54.08,53.4,53.77,29600.0,29.4183,29.7316,29.3578,29.5612,29600.0
2009-02-25 13:05:00,53.77,53.84,53.59,53.74,25500.0,29.5612,29.5997,29.4623,29.5447,25500.0
2009-02-25 13:10:00,53.79,53.79,53.47,53.73,29200.0,29.5722,29.5722,29.3963,29.5392,29200.0
2009-02-25 13:15:00,53.64,53.76,53.56,53.69,13300.0,29.4897,29.5557,29.4458,29.5172,13300.0
2009-02-25 13:20:00,53.69,53.69,53.35,53.48,23600.0,29.5172,29.5172,29.3303,29.4018,23600.0
2009-02-25 13:25:00,53.51,53.62,53.44,53.52,12600.0,29.4183,29.4787,29.3798,29.4238,12600.0
2009-02-25 13:30:00,53.52,53.77,53.48,53.77,18700.0,29.4238,29.5612,29.4018,29.5612,18700.0
2009-02-25 13:35:00,53.78,54.09,53.77,53.84,24600.0,29.5667,29.7371,29.5612,29.5997,24600.0
2009-02-25 13:40:00,53.84,54.19,53.82,53.93,28600.0,29.5997,29.7921,29.5887,29.6492,28600.0
2009-02-25 13:45:00,53.92,54.3,53.83,54.25,26300.0,29.6437,29.8526,29.5942,29.8251,26300.0
2009-02-25 13:50:00,54.3,54.72,53.98,54.58,43600.0,29.8526,30.0835,29.6767,30.0065,43600.0
2009-02-25 13:55:00,54.56,55.14,54.46,55.14,48900.0,29.9955,30.3144,29.9406,30.3144,48900.0
2009-02-25 14:00:00,55.17,55.36,54.48,54.58,85200.0,30.3309,30.4353,29.9515,30.0065,85200.0
2009-02-25 14:05:00,54.57,54.65,53.92,54.19,105200.0,30.001,30.045,29.6437,29.7921,105200.0
2009-02-25 14:10:00,54.17,54.26,53.78,54.03,58700.0,29.7811,29.8306,29.5667,29.7041,58700.0
2009-02-25 14:15:00,54.07,54.4,53.94,54.09,56800.0,29.7261,29.9076,29.6547,29.7371,56800.0
2009-02-25 14:20:00,54.09,54.41,53.81,54.32,42300.0,29.7371,29.9131,29.5832,29.8636,42300.0
2009-02-25 14:25:00,54.38,54.71,54.29,54.58,54900.0,29.8966,30.078,29.8471,30.0065,54900.0
2009-02-25 14:30:00,54.62,54.69,54.3,54.45,63500.0,30.0285,30.067,29.8526,29.9351,63500.0
2009-02-25 14:35:00,54.41,54.53,54.26,54.4,33200.0,29.9131,29.979,29.8306,29.9076,33200.0
2009-02-25 14:40:00,54.44,55.0,54.37,54.92,48000.0,29.9296,30.2374,29.8911,30.1934,48000.0
2009-02-25 14:45:00,54.96,55.26,54.77,54.84,59700.0,30.2154,30.3804,30.111,30.1495,59700.0
2009-02-25 14:50:00,54.86,55.52,54.82,55.43,70600.0,30.1605,30.5233,30.1385,30.4738,70600.0
2009-02-25 14:55:00,55.38,55.49,54.89,55.1,50000.0,30.4463,30.5068,30.177,30.2924,50000.0
2009-02-25 15:00:00,55.12,55.76,54.92,55.74,56400.0,30.3034,30.6553,30.1934,30.6443,56400.0
2009-02-25 15:05:00,55.76,56.27,55.76,56.07,115400.0,30.6553,30.9356,30.6553,30.8257,115400.0
2009-02-25 15:10:00,56.11,56.4,55.71,56.16,89000.0,30.8477,31.0071,30.6278,30.8752,89000.0
2009-02-25 15:15:00,56.11,56.62,56.04,56.11,121100.0,30.8477,31.1281,30.8092,30.8477,121100.0
2009-02-25 15:20:00,56.1,56.59,55.96,56.37,53600.0,30.8422,31.1116,30.7652,30.9906,53600.0
2009-02-25 15:25:00,56.36,56.59,56.05,56.15,65000.0,30.9851,31.1116,30.8147,30.8697,65000.0
2009-02-25 15:30:00,56.15,56.42,55.98,56.36,75400.0,30.8697,31.0181,30.7762,30.9851,75400.0
2009-02-25 15:35:00,56.32,56.63,55.95,56.01,106500.0,30.9631,31.1336,30.7597,30.7927,106500.0
2009-02-25 15:40:00,56.03,56.07,55.6,55.64,102100.0,30.8037,30.8257,30.5673,30.5893,102100.0
2009-02-25 15:45:00,55.64,55.94,55.43,55.68,104900.0,30.5893,30.7542,30.4738,30.6113,104900.0
2009-02-25 15:50:00,55.66,55.77,55.2,55.2,122000.0,30.6003,30.6608,30.3474,30.3474,122000.0
2009-02-25 15:55:00,55.21,55.26,54.01,54.18,284600.0,30.3529,30.3804,29.6932,29.7866,284600.0
2009-02-26 09:30:00,55.22,56.19,55.11,55.97,56600.0,30.3584,30.8917,30.2979,30.7707,56600.0
2009-02-26 09:35:00,55.96,55.96,54.26,54.63,65400.0,30.7652,30.7652,29.8306,30.034,65400.0
2009-02-26 09:40:00,54.56,55.33,54.55,54.96,16000.0,29.9955,30.4189,29.99,30.2154,16000.0
2009-02-26 09:45:00,55.27,55.35,54.55,55.16,20500.0,30.3859,30.4298,29.99,30.3254,20500.0
2009-02-26 09:50:00,55.22,55.76,55.22,55.5,24300.0,30.3584,30.6553,30.3584,30.5123,24300.0
2009-02-26 09:55:00,55.46,55.84,55.21,55.8,17000.0,30.4903,30.6992,30.3529,30.6772,17000.0
2009-02-26 10:00:00,55.78,56.11,55.52,55.78,34000.0,30.6662,30.8477,30.5233,30.6662,34000.0
2009-02-26 10:05:00,55.77,56.04,55.31,55.44,31200.0,30.6608,30.8092,30.4079,30.4793,31200.0
2009-02-26 10:10:00,55.45,55.45,54.9,54.99,31300.0,30.4848,30.4848,30.1825,30.2319,31300.0
2009-02-26 10:15:00,54.99,55.4,54.91,55.14,28000.0,30.2319,30.4573,30.1879,30.3144,28000.0
2009-02-26 10:20:00,55.18,55.65,55.17,55.45,26600.0,30.3364,30.5948,30.3309,30.4848,26600.0
2009-02-26 10:25:00,55.46,55.76,55.37,55.74,34800.0,30.4903,30.6553,30.4408,30.6443,34800.0
2009-02-26 10:30:00,55.74,55.96,55.45,55.93,32600.0,30.6443,30.7652,30.4848,30.7487,32600.0
2009-02-26 10:35:00,55.94,56.18,55.81,55.92,56500.0,30.7542,30.8862,30.6827,30.7432,56500.0
2009-02-26 10:40:00,55.93,56.08,55.67,55.67,29300.0,30.7487,30.8312,30.6058,30.6058,29300.0
2009-02-26 10:45:00,55.67,55.91,55.6,55.66,23700.0,30.6058,30.7377,30.5673,30.6003,23700.0
2009-02-26 10:50:00,55.66,55.76,55.39,55.47,38500.0,30.6003,30.6553,30.4518,30.4958,38500.0
2009-02-26 10:55:00,55.47,55.91,55.47,55.87,39400.0,30.4958,30.7377,30.4958,30.7157,39400.0
2009-02-26 11:00:00,55.82,55.9,55.43,55.72,52300.0,30.6882,30.7322,30.4738,30.6333,52300.0
2009-02-26 11:05:00,55.68,55.7,55.44,55.67,43100.0,30.6113,30.6223,30.4793,30.6058,43100.0
2009-02-26 11:10:00,55.64,55.89,55.56,55.89,32400.0,30.5893,30.7267,30.5453,30.7267,32400.0
2009-02-26 11:15:00,55.9,55.92,55.75,55.92,23300.0,30.7322,30.7432,30.6498,30.7432,23300.0
2009-02-26 11:20:00,55.92,56.14,55.86,56.1,22800.0,30.7432,30.8642,30.7102,30.8422,22800.0
2009-02-26 11:25:00,56.12,56.12,55.8,55.88,19100.0,30.8532,30.8532,30.6772,30.7212,19100.0
2009-02-26 11:30:00,55.84,56.03,55.84,55.94,25000.0,30.6992,30.8037,30.6992,30.7542,25000.0
2009-02-26 11:35:00,55.93,56.06,55.84,55.88,12800.0,30.7487,30.8202,30.6992,30.7212,12800.0
2009-02-26 11:40:00,55.83,55.86,55.17,55.23,29400.0,30.6937,30.7102,30.3309,30.3639,29400.0
2009-02-26 11:45:00,55.23,55.6,55.21,55.49,30200.0,30.3639,30.5673,30.3529,30.5068,30200.0
2009-02-26 11:50:00,55.5,55.83,55.45,55.72,24500.0,30.5123,30.6937,30.4848,30.6333,24500.0
2009-02-26 11:55:00,55.72,55.96,55.62,55.79,22800.0,30.6333,30.7652,30.5783,30.6717,22800.0
2009-02-26 12:00:00,55.78,56.04,55.77,55.96,18300.0,30.6662,30.8092,30.6608,30.7652,18300.0
2009-02-26 12:05:00,55.96,55.96,55.56,55.79,15800.0,30.7652,30.7652,30.5453,30.6717,15800.0
2009-02-26 12:10:00,55.8,55.88,55.56,55.6,15800.0,30.6772,30.7212,30.5453,30.5673,15800.0
2009-02-26 12:15:00,55.57,55.65,55.15,55.25,33100.0,30.5508,30.5948,30.3199,30.3749,33100.0
2009-02-26 12:20:00,55.26,55.26,54.71,54.73,26200.0,30.3804,30.3804,30.078,30.089,26200.0
2009-02-26 12:25:00,54.71,55.05,54.71,54.85,33000.0,30.078,30.2649,30.078,30.155,33000.0
2009-02-26 12:30:00,54.82,55.32,54.78,55.26,23300.0,30.1385,30.4134,30.1165,30.3804,23300.0
2009-02-26 12:35:00,55.27,55.47,55.08,55.16,16900.0,30.3859,30.4958,30.2814,30.3254,16900.0
2009-02-26 12:40:00,55.12,55.24,55.08,55.12,13800.0,30.3034,30.3694,30.2814,30.3034,13800.0
2009-02-26 12:45:00,55.17,55.46,55.13,55.46,29600.0,30.3309,30.4903,30.3089,30.4903,29600.0
2009-02-26 12:50:00,55.42,55.57,55.31,55.57,25000.0,30.4683,30.5508,30.4079,30.5508,25000.0
2009-02-26 12:55:00,55.57,55.63,55.07,55.13,23600.0,30.5508,30.5838,30.2759,30.3089,23600.0
2009-02-26 13:00:00,55.16,55.19,55.0,55.11,17200.0,30.3254,30.3419,30.2374,30.2979,17200.0
2009-02-26 13:05:00,55.04,55.1,54.74,54.74,13500.0,30.2594,30.2924,30.0945,30.0945,13500.0
2009-02-26 13:10:00,54.72,54.72,54.27,54.42,34400.0,30.0835,30.0835,29.8361,29.9186,34400.0
2009-02-26 13:15:00,54.44,54.55,54.23,54.23,20900.0,29.9296,29.99,29.8141,29.8141,20900.0
2009-02-26 13:20:00,54.27,54.5,54.14,54.19,25600.0,29.8361,29.9625,29.7646,29.7921,25600.0
2009-02-26 13:25:00,54.23,54.57,54.17,54.41,26300.0,29.8141,30.001,29.7811,29.9131,26300.0
2009-02-26 13:30:00,54.48,54.56,54.33,54.47,16100.0,29.9515,29.9955,29.8691,29.946,16100.0
2009-02-26 13:35:00,54.5,54.51,54.16,54.23,14900.0,29.9625,29.968,29.7756,29.8141,14900.0
2009-02-26 13:40:00,54.27,54.82,54.25,54.71,17500.0,29.8361,30.1385,29.8251,30.078,17500.0
2009-02-26 13:45:00,54.69,54.92,54.69,54.76,24300.0,30.067,30.1934,30.067,30.1055,24300.0
2009-02-26 13:50:00,54.78,54.89,54.61,54.63,16600.0,30.1165,30.177,30.023,30.034,16600.0
2009-02-26 13:55:00,54.64,54.74,54.41,54.61,27000.0,30.0395,30.0945,29.9131,30.023,27000.0
2009-02-26 14:00:00,54.6,54.68,54.34,54.48,16500.0,30.0175,30.0615,29.8746,29.9515,16500.0
2009-02-26 14:05:00,54.47,54.53,54.11,54.21,39800.0,29.946,29.979,29.7481,29.8031,39800.0
2009-02-26 14:10:00,54.26,54.43,54.09,54.16,36100.0,29.8306,29.9241,29.7371,29.7756,36100.0
2009-02-26 14:15:00,54.13,54.14,53.85,54.03,38100.0,29.7591,29.7646,29.6052,29.7041,38100.0
2009-02-26 14:20:00,54.03,54.46,54.03,54.3,41200.0,29.7041,29.9406,29.7041,29.8526,41200.0
2009-02-26 14:25:00,54.3,54.3,54.01,54.07,27400.0,29.8526,29.8526,29.6932,29.7261,27400.0
2009-02-26 14:30:00,54.05,54.13,53.66,53.7,47400.0,29.7151,29.7591,29.5007,29.5227,47400.0
2009-02-26 14:35:00,53.73,53.95,53.65,53.79,38800.0,29.5392,29.6602,29.4952,29.5722,38800.0
2009-02-26 14:40:00,53.77,53.8,53.43,53.5,37200.0,29.5612,29.5777,29.3743,29.4128,37200.0
2009-02-26 14:45:00,53.47,53.65,53.34,53.59,43700.0,29.3963,29.4952,29.3248,29.4623,43700.0
2009-02-26 14:50:00,53.55,53.57,53.11,53.18,48800.0,29.4403,29.4513,29.1984,29.2368,48800.0
2009-02-26 14:55:00,53.15,53.23,52.8,53.06,62300.0,29.2204,29.2643,29.0279,29.1709,62300.0
2009-02-26 15:00:00,53.03,53.18,52.86,53.07,81200.0,29.1544,29.2368,29.0609,29.1764,81200.0
2009-02-26 15:05:00,53.06,53.16,52.93,53.0,68100.0,29.1709,29.2258,29.0994,29.1379,68100.0
2009-02-26 15:10:00,53.0,53.04,52.69,52.71,128200.0,29.1379,29.1599,28.9675,28.9785,128200.0
2009-02-26 15:15:00,52.71,52.84,52.51,52.55,122800.0,28.9785,29.0499,28.8685,28.8905,122800.0
2009-02-26 15:20:00,52.55,52.92,52.51,52.87,117000.0,28.8905,29.0939,28.8685,29.0664,117000.0
2009-02-26 15:25:00,52.9,53.09,52.6,52.63,95200.0,29.0829,29.1874,28.918,28.9345,95200.0
2009-02-26 15:30:00,52.65,52.71,52.53,52.62,95400.0,28.9455,28.9785,28.8795,28.929,95400.0
2009-02-26 15:35:00,52.65,52.93,52.62,52.71,119200.0,28.9455,29.0994,28.929,28.9785,119200.0
2009-02-26 15:40:00,52.73,53.06,52.71,52.88,145600.0,28.9894,29.1709,28.9785,29.0719,145600.0
2009-02-26 15:45:00,52.88,53.33,52.79,53.29,105300.0,29.0719,29.3193,29.0224,29.2973,105300.0
2009-02-26 15:50:00,53.3,53.35,52.66,52.82,189400.0,29.3028,29.3303,28.951,29.0389,189400.0
2009-02-26 15:55:00,52.81,52.84,52.27,52.52,453900.0,29.0334,29.0499,28.7366,28.874,453900.0
2009-02-27 09:30:00,51.45,53.2,51.06,52.42,145100.0,28.2857,29.2478,28.0713,28.819,145100.0
2009-02-27 09:35:00,52.43,54.62,52.04,52.72,161700.0,28.8245,30.0285,28.6101,28.9839,161700.0
2009-02-27 09:40:00,52.75,54.24,52.62,54.21,108200.0,29.0004,29.8196,28.929,29.8031,108200.0
2009-02-27 09:45:00,54.18,54.9,54.07,54.29,170600.0,29.7866,30.1825,29.7261,29.8471,170600.0
2009-02-27 09:50:00,54.24,54.47,53.84,54.37,119500.0,29.8196,29.946,29.5997,29.8911,119500.0
2009-02-27 09:55:00,54.35,54.7,54.07,54.67,109700.0,29.8801,30.0725,29.7261,30.056,109700.0
2009-02-27 10:00:00,54.67,55.33,54.67,55.3,78900.0,30.056,30.4189,30.056,30.4024,78900.0
2009-02-27 10:05:00,55.29,55.57,55.21,55.21,73200.0,30.3969,30.5508,30.3529,30.3529,73200.0
2009-02-27 10:10:00,55.21,55.42,55.07,55.37,62600.0,30.3529,30.4683,30.2759,30.4408,62600.0
2009-02-27 10:15:00,55.38,55.43,54.96,55.43,73200.0,30.4463,30.4738,30.2154,30.4738,73200.0
2009-02-27 10:20:00,55.43,56.2,55.41,55.86,118200.0,30.4738,30.8972,30.4628,30.7102,118200.0
2009-02-27 10:25:00,55.87,56.0,55.68,55.68,50300.0,30.7157,30.7872,30.6113,30.6113,50300.0
2009-02-27 10:30:00,55.64,55.9,55.53,55.77,51500.0,30.5893,30.7322,30.5288,30.6608,51500.0
2009-02-27 10:35:00,55.71,55.73,55.45,55.57,54000.0,30.6278,30.6388,30.4848,30.5508,54000.0
2009-02-27 10:40:00,55.62,56.0,55.45,55.77,45700.0,30.5783,30.7872,30.4848,30.6608,45700.0
2009-02-27 10:45:00,55.76,56.0,55.62,55.97,60900.0,30.6553,30.7872,30.5783,30.7707,60900.0
2009-02-27 10:50:00,55.97,56.17,55.92,55.99,72000.0,30.7707,30.8807,30.7432,30.7817,72000.0
2009-02-27 10:55:00,56.0,56.1,55.91,56.09,105000.0,30.7872,30.8422,30.7377,30.8367,105000.0
2009-02-27 11:00:00,56.09,56.11,55.88,55.91,45300.0,30.8367,30.8477,30.7212,30.7377,45300.0
2009-02-27 11:05:00,55.92,55.94,55.49,55.8,71200.0,30.7432,30.7542,30.5068,30.6772,71200.0
2009-02-27 11:10:00,55.81,55.87,55.52,55.53,26200.0,30.6827,30.7157,30.5233,30.5288,26200.0
2009-02-27 11:15:00,55.53,55.83,55.5,55.81,32900.0,30.5288,30.6937,30.5123,30.6827,32900.0
2009-02-27 11:20:00,55.8,56.14,55.71,56.09,42000.0,30.6772,30.8642,30.6278,30.8367,42000.0
2009-02-27 11:25:00,56.09,56.18,55.98,56.17,32500.0,30.8367,30.8862,30.7762,30.8807,32500.0
2009-02-27 11:30:00,56.18,56.32,56.03,56.12,34800.0,30.8862,30.9631,30.8037,30.8532,34800.0
2009-02-27 11:35:00,56.11,56.16,55.89,56.07,27000.0,30.8477,30.8752,30.7267,30.8257,27000.0
2009-02-27 11:40:00,56.08,56.91,56.06,56.81,46800.0,30.8312,31.2875,30.8202,31.2325,46800.0
2009-02-27 11:45:00,56.79,56.94,56.5,56.7,34200.0,31.2215,31.304,31.0621,31.172,34200.0
2009-02-27 11:50:00,56.68,56.72,56.37,56.64,36700.0,31.161,31.183,30.9906,31.1391,36700.0
2009-02-27 11:55:00,56.62,57.0,56.42,56.97,41800.0,31.1281,31.337,31.0181,31.3205,41800.0
2009-02-27 12:00:00,56.97,57.4,56.92,57.37,56900.0,31.3205,31.5569,31.293,31.5404,56900.0
2009-02-27 12:05:00,57.36,57.47,57.06,57.35,54000.0,31.5349,31.5954,31.37,31.5294,54000.0
2009-02-27 12:10:00,57.33,57.51,57.0,57.06,57500.0,31.5184,31.6174,31.337,31.37,57500.0
2009-02-27 12:15:00,57.15,57.29,56.92,56.96,43100.0,31.4194,31.4964,31.293,31.315,43100.0
2009-02-27 12:20:00,56.96,57.15,56.87,57.11,47500.0,31.315,31.4194,31.2655,31.3974,47500.0
2009-02-27 12:25:00,57.09,57.34,57.02,57.32,36400.0,31.3865,31.5239,31.348,31.5129,36400.0
2009-02-27 12:30:00,57.29,57.43,57.01,57.13,37500.0,31.4964,31.5734,31.3425,31.4084,37500.0
2009-02-27 12:35:00,57.14,57.14,56.74,56.84,34700.0,31.4139,31.4139,31.194,31.249,34700.0
2009-02-27 12:40:00,56.85,56.86,56.68,56.8,43300.0,31.2545,31.26,31.161,31.227,43300.0
2009-02-27 12:45:00,56.79,56.86,56.66,56.7,37200.0,31.2215,31.26,31.15,31.172,37200.0
2009-02-27 12:50:00,56.69,56.81,56.57,56.67,25400.0,31.1665,31.2325,31.1006,31.1555,25400.0
2009-02-27 12:55:00,56.62,56.81,56.5,56.79,36900.0,31.1281,31.2325,31.0621,31.2215,36900.0
2009-02-27 13:00:00,56.79,56.88,56.7,56.77,104600.0,31.2215,31.271,31.172,31.2105,104600.0
2009-02-27 13:05:00,56.76,56.8,56.47,56.51,57500.0,31.205,31.227,31.0456,31.0676,57500.0
2009-02-27 13:10:00,56.51,56.54,56.22,56.25,88300.0,31.0676,31.0841,30.9081,30.9246,88300.0
2009-02-27 13:15:00,56.25,56.25,55.83,56.1,81800.0,30.9246,30.9246,30.6937,30.8422,81800.0
2009-02-27 13:20:00,56.1,56.16,55.9,55.94,55300.0,30.8422,30.8752,30.7322,30.7542,55300.0
2009-02-27 13:25:00,55.93,56.02,55.93,56.0,55300.0,30.7487,30.7982,30.7487,30.7872,55300.0
2009-02-27 13:30:00,55.99,56.04,55.62,55.83,115500.0,30.7817,30.8092,30.5783,30.6937,115500.0
2009-02-27 13:35:00,55.76,55.89,55.27,55.59,113500.0,30.6553,30.7267,30.3859,30.5618,113500.0
2009-02-27 13:40:00,55.57,55.64,55.45,55.59,44400.0,30.5508,30.5893,30.4848,30.5618,44400.0
2009-02-27 13:45:00,55.56,56.1,55.47,56.0,38200.0,30.5453,30.8422,30.4958,30.7872,38200.0
2009-02-27 13:50:00,56.0,56.22,55.87,55.89,43100.0,30.7872,30.9081,30.7157,30.7267,43100.0
2009-02-27 13:55:00,55.91,56.4,55.84,56.4,51500.0,30.7377,31.0071,30.6992,31.0071,51500.0
2009-02-27 14:00:00,56.38,56.8,56.21,56.75,56100.0,30.9961,31.227,30.9027,31.1995,56100.0
2009-02-27 14:05:00,56.73,56.76,56.38,56.46,59500.0,31.1885,31.205,30.9961,31.0401,59500.0
2009-02-27 14:10:00,56.46,56.58,56.25,56.38,56800.0,31.0401,31.1061,30.9246,30.9961,56800.0
2009-02-27 14:15:00,56.39,56.49,55.99,56.22,56900.0,31.0016,31.0566,30.7817,30.9081,56900.0
2009-02-27 14:20:00,56.24,56.37,56.0,56.26,47200.0,30.9191,30.9906,30.7872,30.9301,47200.0
2009-02-27 14:25:00,56.23,56.53,56.06,56.1,53300.0,30.9136,31.0786,30.8202,30.8422,53300.0
2009-02-27 14:30:00,56.12,56.15,55.87,55.97,49500.0,30.8532,30.8697,30.7157,30.7707,49500.0
2009-02-27 14:35:00,55.99,56.13,55.89,56.04,39200.0,30.7817,30.8587,30.7267,30.8092,39200.0
2009-02-27 14:40:00,56.05,56.52,55.89,56.15,63700.0,30.8147,31.0731,30.7267,30.8697,63700.0
2009-02-27 14:45:00,56.14,56.77,56.14,56.66,59400.0,30.8642,31.2105,30.8642,31.15,59400.0
2009-02-27 14:50:00,56.66,56.9,56.47,56.47,54700.0,31.15,31.282,31.0456,31.0456,54700.0
2009-02-27 14:55:00,56.45,56.69,56.29,56.45,56500.0,31.0346,31.1665,30.9466,31.0346,56500.0
2009-02-27 15:00:00,56.43,56.61,56.16,56.6,86500.0,31.0236,31.1226,30.8752,31.1171,86500.0
2009-02-27 15:05:00,56.6,56.68,56.45,56.49,103400.0,31.1171,31.161,31.0346,31.0566,103400.0
2009-02-27 15:10:00,56.48,56.59,56.2,56.38,88500.0,31.0511,31.1116,30.8972,30.9961,88500.0
2009-02-27 15:15:00,56.37,56.45,56.13,56.14,113900.0,30.9906,31.0346,30.8587,30.8642,113900.0
2009-02-27 15:20:00,56.13,56.3,55.79,56.05,191800.0,30.8587,30.9521,30.6717,30.8147,191800.0
2009-02-27 15:25:00,56.07,56.28,55.92,55.99,128900.0,30.8257,30.9411,30.7432,30.7817,128900.0
2009-02-27 15:30:00,55.99,56.37,55.93,56.05,134900.0,30.7817,30.9906,30.7487,30.8147,134900.0
2009-02-27 15:35:00,56.03,56.11,55.66,55.87,116900.0,30.8037,30.8477,30.6003,30.7157,116900.0
2009-02-27 15:40:00,55.86,56.46,55.83,56.23,99900.0,30.7102,31.0401,30.6937,30.9136,99900.0
2009-02-27 15:45:00,56.23,56.6,55.97,56.29,110100.0,30.9136,31.1171,30.7707,30.9466,110100.0
2009-02-27 15:50:00,56.29,56.34,55.67,55.82,185200.0,30.9466,30.9741,30.6058,30.6882,185200.0
2009-02-27 15:55:00,55.81,55.85,55.11,55.48,389000.0,30.6827,30.7047,30.2979,30.5013,389000.0
2009-03-02 09:30:00,53.75,53.8,52.69,53.61,73300.0,29.5502,29.5777,28.9675,29.4732,73300.0
2009-03-02 09:35:00,53.56,54.34,53.45,53.83,55200.0,29.4458,29.8746,29.3853,29.5942,55200.0
2009-03-02 09:40:00,53.81,53.81,53.11,53.63,65700.0,29.5832,29.5832,29.1984,29.4842,65700.0
2009-03-02 09:45:00,53.6,53.93,53.46,53.69,61900.0,29.4677,29.6492,29.3908,29.5172,61900.0
2009-03-02 09:50:00,53.74,54.01,53.44,53.47,49600.0,29.5447,29.6932,29.3798,29.3963,49600.0
2009-03-02 09:55:00,53.49,53.51,52.93,52.94,57700.0,29.4073,29.4183,29.0994,29.1049,57700.0
2009-03-02 10:00:00,53.0,53.25,52.63,52.67,65000.0,29.1379,29.2753,28.9345,28.9565,65000.0
2009-03-02 10:05:00,52.67,52.84,52.35,52.51,85300.0,28.9565,29.0499,28.7805,28.8685,85300.0
2009-03-02 10:10:00,52.49,52.72,52.27,52.3,60500.0,28.8575,28.9839,28.7366,28.753,60500.0
2009-03-02 10:15:00,52.26,52.71,52.09,52.47,64400.0,28.7311,28.9785,28.6376,28.8465,64400.0
2009-03-02 10:20:00,52.51,52.57,52.27,52.52,64900.0,28.8685,28.9015,28.7366,28.874,64900.0
2009-03-02 10:25:00,52.45,52.6,52.25,52.42,58000.0,28.8355,28.918,28.7256,28.819,58000.0
2009-03-02 10:30:00,52.37,52.57,52.32,52.52,70900.0,28.7915,28.9015,28.764,28.874,70900.0
2009-03-02 10:35:00,52.52,52.61,52.45,52.56,61600.0,28.874,28.9235,28.8355,28.896,61600.0
2009-03-02 10:40:00,52.55,52.68,52.35,52.68,81500.0,28.8905,28.962,28.7805,28.962,81500.0
2009-03-02 10:45:00,52.66,52.67,52.49,52.57,63700.0,28.951,28.9565,28.8575,28.9015,63700.0
2009-03-02 10:50:00,52.57,52.68,52.47,52.6,45900.0,28.9015,28.962,28.8465,28.918,45900.0
2009-03-02 10:55:00,52.6,52.67,52.52,52.6,57100.0,28.918,28.9565,28.874,28.918,57100.0
2009-03-02 11:00:00,52.6,52.63,52.49,52.55,74600.0,28.918,28.9345,28.8575,28.8905,74600.0
2009-03-02 11:05:00,52.55,52.59,52.3,52.4,64500.0,28.8905,28.9125,28.753,28.808,64500.0
2009-03-02 11:10:00,52.4,52.4,52.25,52.32,56700.0,28.808,28.808,28.7256,28.764,56700.0
2009-03-02 11:15:00,52.33,52.34,52.11,52.21,55100.0,28.7695,28.775,28.6486,28.7036,55100.0
2009-03-02 11:20:00,52.21,52.56,52.18,52.24,42500.0,28.7036,28.896,28.6871,28.7201,42500.0
2009-03-02 11:25:00,52.19,52.21,52.02,52.03,64100.0,28.6926,28.7036,28.5991,28.6046,64100.0
2009-03-02 11:30:00,52.05,52.18,51.85,51.89,102400.0,28.6156,28.6871,28.5056,28.5276,102400.0
2009-03-02 11:35:00,51.91,51.93,51.6,51.74,74600.0,28.5386,28.5496,28.3682,28.4452,74600.0
2009-03-02 11:40:00,51.69,51.87,51.58,51.8,65600.0,28.4177,28.5166,28.3572,28.4782,65600.0
2009-03-02 11:45:00,51.85,51.85,51.54,51.62,41800.0,28.5056,28.5056,28.3352,28.3792,41800.0
2009-03-02 11:50:00,51.61,51.68,51.21,51.29,74700.0,28.3737,28.4122,28.1538,28.1978,74700.0
2009-03-02 11:55:00,51.3,51.55,51.24,51.51,62100.0,28.2033,28.3407,28.1703,28.3187,62100.0
2009-03-02 12:00:00,51.51,51.96,51.51,51.92,92900.0,28.3187,28.5661,28.3187,28.5441,92900.0
2009-03-02 12:05:00,51.89,52.21,51.89,52.2,38700.0,28.5276,28.7036,28.5276,28.6981,38700.0
2009-03-02 12:10:00,52.15,52.22,52.07,52.14,53100.0,28.6706,28.7091,28.6266,28.6651,53100.0
2009-03-02 12:15:00,52.11,52.24,52.08,52.15,51000.0,28.6486,28.7201,28.6321,28.6706,51000.0
2009-03-02 12:20:00,52.16,52.59,52.12,52.59,44600.0,28.6761,28.9125,28.6541,28.9125,44600.0
2009-03-02 12:25:00,52.59,52.64,52.5,52.53,45600.0,28.9125,28.94,28.863,28.8795,45600.0
2009-03-02 12:30:00,52.54,52.54,52.34,52.4,23800.0,28.885,28.885,28.775,28.808,23800.0
2009-03-02 12:35:00,52.38,52.41,52.3,52.35,29900.0,28.797,28.8135,28.753,28.7805,29900.0
2009-03-02 12:40:00,52.37,52.4,52.22,52.3,63300.0,28.7915,28.808,28.7091,28.753,63300.0
2009-03-02 12:45:00,52.28,52.43,52.13,52.42,67800.0,28.742,28.8245,28.6596,28.819,67800.0
2009-03-02 12:50:00,52.4,52.44,52.05,52.2,63400.0,28.808,28.83,28.6156,28.6981,63400.0
2009-03-02 12:55:00,52.22,52.23,51.97,52.1,40700.0,28.7091,28.7146,28.5716,28.6431,40700.0
2009-03-02 13:00:00,52.09,52.35,52.03,52.19,38800.0,28.6376,28.7805,28.6046,28.6926,38800.0
2009-03-02 13:05:00,52.19,52.47,52.09,52.44,59500.0,28.6926,28.8465,28.6376,28.83,59500.0
2009-03-02 13:10:00,52.44,52.47,52.09,52.16,64700.0,28.83,28.8465,28.6376,28.6761,64700.0
2009-03-02 13:15:00,52.15,52.26,51.92,51.97,46600.0,28.6706,28.7311,28.5441,28.5716,46600.0
2009-03-02 13:20:00,51.97,52.02,51.8,51.81,37800.0,28.5716,28.5991,28.4782,28.4837,37800.0
2009-03-02 13:25:00,51.79,52.06,51.74,51.89,41400.0,28.4727,28.6211,28.4452,28.5276,41400.0
2009-03-02 13:30:00,51.93,51.93,51.65,51.72,53700.0,28.5496,28.5496,28.3957,28.4342,53700.0
2009-03-02 13:35:00,51.68,51.88,51.61,51.79,45500.0,28.4122,28.5221,28.3737,28.4727,45500.0
2009-03-02 13:40:00,51.76,51.93,51.65,51.75,22500.0,28.4562,28.5496,28.3957,28.4507,22500.0
2009-03-02 13:45:00,51.73,52.04,51.55,52.04,37300.0,28.4397,28.6101,28.3407,28.6101,37300.0
2009-03-02 13:50:00,52.04,52.24,51.81,52.24,30800.0,28.6101,28.7201,28.4837,28.7201,30800.0
2009-03-02 13:55:00,52.24,52.46,52.18,52.46,45400.0,28.7201,28.841,28.6871,28.841,45400.0
2009-03-02 14:00:00,52.42,52.42,52.16,52.23,47300.0,28.819,28.819,28.6761,28.7146,47300.0
2009-03-02 14:05:00,52.24,52.32,51.96,52.02,40900.0,28.7201,28.764,28.5661,28.5991,40900.0
2009-03-02 14:10:00,52.04,52.11,51.91,51.92,27000.0,28.6101,28.6486,28.5386,28.5441,27000.0
2009-03-02 14:15:00,51.93,52.3,51.91,51.95,40100.0,28.5496,28.753,28.5386,28.5606,40100.0
2009-03-02 14:20:00,51.98,52.02,51.67,51.76,54800.0,28.5771,28.5991,28.4067,28.4562,54800.0
2009-03-02 14:25:00,51.76,51.77,51.47,51.57,44500.0,28.4562,28.4617,28.2967,28.3517,44500.0
2009-03-02 14:30:00,51.55,51.95,51.41,51.82,46300.0,28.3407,28.5606,28.2637,28.4892,46300.0
2009-03-02 14:35:00,51.79,52.2,51.78,52.04,85800.0,28.4727,28.6981,28.4672,28.6101,85800.0
2009-03-02 14:40:00,52.03,52.59,51.9,52.29,80600.0,28.6046,28.9125,28.5331,28.7475,80600.0
2009-03-02 14:45:00,52.26,52.28,51.9,51.96,54700.0,28.7311,28.742,28.5331,28.5661,54700.0
2009-03-02 14:50:00,51.92,52.25,51.63,51.72,57600.0,28.5441,28.7256,28.3847,28.4342,57600.0
2009-03-02 14:55:00,51.77,51.8,51.42,51.42,44100.0,28.4617,28.4782,28.2692,28.2692,44100.0
2009-03-02 15:00:00,51.41,51.48,50.96,51.09,79300.0,28.2637,28.3022,28.0164,28.0878,79300.0
2009-03-02 15:05:00,51.07,51.1,50.79,50.89,63700.0,28.0768,28.0933,27.9229,27.9779,63700.0
2009-03-02 15:10:00,50.93,51.12,50.68,50.76,135400.0,27.9999,28.1043,27.8624,27.9064,135400.0
2009-03-02 15:15:00,50.75,50.79,50.2,50.24,94800.0,27.9009,27.9229,27.5985,27.6205,94800.0
2009-03-02 15:20:00,50.24,50.3,50.01,50.05,168500.0,27.6205,27.6535,27.4941,27.5161,168500.0
2009-03-02 15:25:00,50.05,50.7,50.04,50.55,169300.0,27.5161,27.8734,27.5106,27.7909,169300.0
2009-03-02 15:30:00,50.57,50.78,50.25,50.5,118100.0,27.8019,27.9174,27.626,27.7635,118100.0
2009-03-02 15:35:00,50.51,50.62,50.04,50.07,99700.0,27.769,27.8294,27.5106,27.5271,99700.0
2009-03-02 15:40:00,50.07,50.12,49.78,50.02,277700.0,27.5271,27.5545,27.3676,27.4996,277700.0
2009-03-02 15:45:00,50.03,50.26,49.96,50.01,220400.0,27.5051,27.6315,27.4666,27.4941,220400.0
2009-03-02 15:50:00,50.01,50.43,49.88,50.28,403400.0,27.4941,27.725,27.4226,27.6425,403400.0
2009-03-02 15:55:00,50.28,50.52,50.18,50.37,632200.0,27.6425,27.7745,27.5875,27.692,632200.0
2009-03-03 09:30:00,51.52,51.6,50.5,51.38,270600.0,28.3242,28.3682,27.7635,28.2473,270600.0
2009-03-03 09:35:00,51.38,51.42,51.2,51.42,100200.0,28.2473,28.2692,28.1483,28.2692,100200.0
2009-03-03 09:40:00,51.4,51.42,50.92,51.05,92100.0,28.2583,28.2692,27.9944,28.0658,92100.0
2009-03-03 09:45:00,51.09,51.09,50.69,50.83,42300.0,28.0878,28.0878,27.8679,27.9449,42300.0
2009-03-03 09:50:00,50.79,50.97,50.76,50.93,35400.0,27.9229,28.0218,27.9064,27.9999,35400.0
2009-03-03 09:55:00,50.93,50.94,50.63,50.71,59300.0,27.9999,28.0054,27.8349,27.8789,59300.0
2009-03-03 10:00:00,50.72,50.96,50.55,50.82,99500.0,27.8844,28.0164,27.7909,27.9394,99500.0
2009-03-03 10:05:00,50.82,50.92,50.72,50.76,66600.0,27.9394,27.9944,27.8844,27.9064,66600.0
2009-03-03 10:10:00,50.74,50.86,50.17,50.31,74800.0,27.8954,27.9614,27.582,27.659,74800.0
2009-03-03 10:15:00,50.34,50.48,50.21,50.37,62700.0,27.6755,27.7525,27.604,27.692,62700.0
2009-03-03 10:20:00,50.34,50.5,50.27,50.39,59700.0,27.6755,27.7635,27.637,27.703,59700.0
2009-03-03 10:25:00,50.39,50.5,50.24,50.25,39900.0,27.703,27.7635,27.6205,27.626,39900.0
2009-03-03 10:30:00,50.25,50.33,50.0,50.08,38700.0,27.626,27.67,27.4886,27.5326,38700.0
2009-03-03 10:35:00,50.1,50.41,50.0,50.38,50900.0,27.5435,27.714,27.4886,27.6975,50900.0
2009-03-03 10:40:00,50.35,50.48,50.19,50.27,43300.0,27.681,27.7525,27.593,27.637,43300.0
2009-03-03 10:45:00,50.24,50.35,50.01,50.04,38000.0,27.6205,27.681,27.4941,27.5106,38000.0
2009-03-03 10:50:00,50.02,50.12,49.8,50.0,74500.0,27.4996,27.5545,27.3786,27.4886,74500.0
2009-03-03 10:55:00,49.98,50.02,49.75,49.8,56900.0,27.4776,27.4996,27.3511,27.3786,56900.0
2009-03-03 11:00:00,49.8,49.92,49.24,49.26,77900.0,27.3786,27.4446,27.0707,27.0817,77900.0
2009-03-03 11:05:00,49.24,49.69,49.21,49.62,68500.0,27.0707,27.3181,27.0543,27.2797,68500.0
2009-03-03 11:10:00,49.63,49.63,48.94,49.0,71600.0,27.2852,27.2852,26.9058,26.9388,71600.0
2009-03-03 11:15:00,49.02,49.22,48.91,49.1,81900.0,26.9498,27.0597,26.8893,26.9938,81900.0
2009-03-03 11:20:00,49.11,49.42,49.04,49.31,63900.0,26.9993,27.1697,26.9608,27.1092,63900.0
2009-03-03 11:25:00,49.31,49.76,49.23,49.6,39600.0,27.1092,27.3566,27.0652,27.2687,39600.0
2009-03-03 11:30:00,49.61,49.65,49.26,49.3,29900.0,27.2742,27.2962,27.0817,27.1037,29900.0
2009-03-03 11:35:00,49.32,49.37,49.06,49.14,39500.0,27.1147,27.1422,26.9718,27.0158,39500.0
2009-03-03 11:40:00,49.14,49.62,49.06,49.57,36000.0,27.0158,27.2797,26.9718,27.2522,36000.0
2009-03-03 11:45:00,49.53,49.66,49.51,49.61,33500.0,27.2302,27.3016,27.2192,27.2742,33500.0
2009-03-03 11:50:00,49.63,49.73,49.33,49.48,28800.0,27.2852,27.3401,27.1202,27.2027,28800.0
2009-03-03 11:55:00,49.51,49.56,49.34,49.49,26900.0,27.2192,27.2467,27.1257,27.2082,26900.0
2009-03-03 12:00:00,49.54,49.95,49.51,49.95,35900.0,27.2357,27.4611,27.2192,27.4611,35900.0
2009-03-03 12:05:00,49.95,50.44,49.93,50.4,54200.0,27.4611,27.7305,27.4501,27.7085,54200.0
2009-03-03 12:10:00,50.41,50.53,50.24,50.4,60300.0,27.714,27.7799,27.6205,27.7085,60300.0
2009-03-03 12:15:00,50.37,50.58,50.17,50.51,41000.0,27.692,27.8074,27.582,27.769,41000.0
2009-03-03 12:20:00,50.5,50.5,50.22,50.33,48200.0,27.7635,27.7635,27.6095,27.67,48200.0
2009-03-03 12:25:00,50.32,50.54,50.27,50.5,66000.0,27.6645,27.7854,27.637,27.7635,66000.0
2009-03-03 12:30:00,50.45,50.49,50.21,50.32,24500.0,27.736,27.758,27.604,27.6645,24500.0
2009-03-03 12:35:00,50.34,50.44,50.08,50.14,19000.0,27.6755,27.7305,27.5326,27.5655,19000.0
2009-03-03 12:40:00,50.13,50.29,50.05,50.28,27800.0,27.56,27.648,27.5161,27.6425,27800.0
2009-03-03 12:45:00,50.25,50.37,50.02,50.03,25400.0,27.626,27.692,27.4996,27.5051,25400.0
2009-03-03 12:50:00,50.05,50.06,49.64,49.97,39900.0,27.5161,27.5216,27.2907,27.4721,39900.0
2009-03-03 12:55:00,50.03,50.03,49.54,49.71,24100.0,27.5051,27.5051,27.2357,27.3291,24100.0
2009-03-03 13:00:00,49.71,50.0,49.64,50.0,18000.0,27.3291,27.4886,27.2907,27.4886,18000.0
2009-03-03 13:05:00,49.98,49.98,49.56,49.79,20500.0,27.4776,27.4776,27.2467,27.3731,20500.0
2009-03-03 13:10:00,49.85,49.85,49.59,49.67,19900.0,27.4061,27.4061,27.2632,27.3071,19900.0
2009-03-03 13:15:00,49.65,50.02,49.65,50.0,16900.0,27.2962,27.4996,27.2962,27.4886,16900.0
2009-03-03 13:20:00,49.98,50.17,49.91,50.0,34700.0,27.4776,27.582,27.4391,27.4886,34700.0
2009-03-03 13:25:00,50.01,50.03,49.7,49.7,22800.0,27.4941,27.5051,27.3236,27.3236,22800.0
2009-03-03 13:30:00,49.73,49.92,49.69,49.83,25700.0,27.3401,27.4446,27.3181,27.3951,25700.0
2009-03-03 13:35:00,49.81,49.86,49.68,49.76,34500.0,27.3841,27.4116,27.3126,27.3566,34500.0
2009-03-03 13:40:00,49.76,50.0,49.75,49.9,24700.0,27.3566,27.4886,27.3511,27.4336,24700.0
2009-03-03 13:45:00,49.92,50.0,49.8,49.9,44600.0,27.4446,27.4886,27.3786,27.4336,44600.0
2009-03-03 13:50:00,49.85,50.12,49.8,50.05,46800.0,27.4061,27.5545,27.3786,27.5161,46800.0
2009-03-03 13:55:00,50.11,50.25,49.94,50.18,37000.0,27.549,27.626,27.4556,27.5875,37000.0
2009-03-03 14:00:00,50.13,50.25,49.98,50.06,68800.0,27.56,27.626,27.4776,27.5216,68800.0
2009-03-03 14:05:00,50.08,50.11,49.86,49.89,55200.0,27.5326,27.549,27.4116,27.4281,55200.0
2009-03-03 14:10:00,49.87,50.2,49.82,50.2,46500.0,27.4171,27.5985,27.3896,27.5985,46500.0
2009-03-03 14:15:00,50.18,50.25,49.98,50.05,38900.0,27.5875,27.626,27.4776,27.5161,38900.0
2009-03-03 14:20:00,50.02,50.26,49.95,50.24,79300.0,27.4996,27.6315,27.4611,27.6205,79300.0
2009-03-03 14:25:00,50.24,50.29,50.05,50.16,102900.0,27.6205,27.648,27.5161,27.5765,102900.0
2009-03-03 14:30:00,50.13,50.62,50.04,50.62,104700.0,27.56,27.8294,27.5106,27.8294,104700.0
2009-03-03 14:35:00,50.64,50.97,50.54,50.73,101800.0,27.8404,28.0218,27.7854,27.8899,101800.0
2009-03-03 14:40:00,50.72,50.87,50.37,50.6,92500.0,27.8844,27.9669,27.692,27.8184,92500.0
2009-03-03 14:45:00,50.6,50.65,50.16,50.41,71800.0,27.8184,27.8459,27.5765,27.714,71800.0
2009-03-03 14:50:00,50.41,50.49,50.11,50.38,50100.0,27.714,27.758,27.549,27.6975,50100.0
2009-03-03 14:55:00,50.38,50.58,50.22,50.45,71100.0,27.6975,27.8074,27.6095,27.736,71100.0
2009-03-03 15:00:00,50.44,50.57,50.22,50.23,104100.0,27.7305,27.8019,27.6095,27.615,104100.0
2009-03-03 15:05:00,50.23,50.31,49.88,49.93,82800.0,27.615,27.659,27.4226,27.4501,82800.0
2009-03-03 15:10:00,49.92,50.06,49.67,49.75,63600.0,27.4446,27.5216,27.3071,27.3511,63600.0
2009-03-03 15:15:00,49.73,49.97,49.63,49.88,46700.0,27.3401,27.4721,27.2852,27.4226,46700.0
2009-03-03 15:20:00,49.9,50.0,49.25,49.35,97200.0,27.4336,27.4886,27.0762,27.1312,97200.0
2009-03-03 15:25:00,49.35,49.46,49.14,49.3,80300.0,27.1312,27.1917,27.0158,27.1037,80300.0
2009-03-03 15:30:00,49.31,49.52,49.15,49.47,106600.0,27.1092,27.2247,27.0213,27.1972,106600.0
2009-03-03 15:35:00,49.5,49.5,49.01,49.02,89300.0,27.2137,27.2137,26.9443,26.9498,89300.0
2009-03-03 15:40:00,49.01,49.08,48.8,48.93,156800.0,26.9443,26.9828,26.8288,26.9003,156800.0
2009-03-03 15:45:00,48.91,49.09,48.8,49.01,114900.0,26.8893,26.9883,26.8288,26.9443,114900.0
2009-03-03 15:50:00,49.01,49.77,49.0,49.55,230000.0,26.9443,27.3621,26.9388,27.2412,230000.0
2009-03-03 15:55:00,49.57,50.08,49.48,49.9,442500.0,27.2522,27.5326,27.2027,27.4336,442500.0
2009-03-04 09:30:00,51.55,51.55,50.21,50.25,117400.0,28.3407,28.3407,27.604,27.626,117400.0
2009-03-04 09:35:00,50.24,51.0,50.23,50.78,144300.0,27.6205,28.0383,27.615,27.9174,144300.0
2009-03-04 09:40:00,50.76,50.91,50.39,50.67,53200.0,27.9064,27.9889,27.703,27.8569,53200.0
2009-03-04 09:45:00,50.6,50.86,50.33,50.62,40700.0,27.8184,27.9614,27.67,27.8294,40700.0
2009-03-04 09:50:00,50.53,50.63,49.69,49.72,74100.0,27.7799,27.8349,27.3181,27.3346,74100.0
2009-03-04 09:55:00,49.71,49.91,49.32,49.48,42100.0,27.3291,27.4391,27.1147,27.2027,42100.0
2009-03-04 10:00:00,49.47,49.81,49.42,49.76,51200.0,27.1972,27.3841,27.1697,27.3566,51200.0
2009-03-04 10:05:00,49.84,50.14,49.76,49.85,51900.0,27.4006,27.5655,27.3566,27.4061,51900.0
2009-03-04 10:10:00,49.83,49.93,49.51,49.85,61700.0,27.3951,27.4501,27.2192,27.4061,61700.0
2009-03-04 10:15:00,49.84,49.97,49.41,49.56,39100.0,27.4006,27.4721,27.1642,27.2467,39100.0
2009-03-04 10:20:00,49.54,49.64,49.35,49.63,36300.0,27.2357,27.2907,27.1312,27.2852,36300.0
2009-03-04 10:25:00,49.63,49.85,49.45,49.83,45500.0,27.2852,27.4061,27.1862,27.3951,45500.0
2009-03-04 10:30:00,49.86,49.9,49.5,49.52,53600.0,27.4116,27.4336,27.2137,27.2247,53600.0
2009-03-04 10:35:00,49.55,49.57,49.13,49.52,37900.0,27.2412,27.2522,27.0103,27.2247,37900.0
2009-03-04 10:40:00,49.48,50.02,49.46,49.64,48300.0,27.2027,27.4996,27.1917,27.2907,48300.0
2009-03-04 10:45:00,49.63,49.84,49.35,49.5,43400.0,27.2852,27.4006,27.1312,27.2137,43400.0
2009-03-04 10:50:00,49.5,49.86,49.39,49.47,30800.0,27.2137,27.4116,27.1532,27.1972,30800.0
2009-03-04 10:55:00,49.5,49.56,49.1,49.27,26300.0,27.2137,27.2467,26.9938,27.0872,26300.0
2009-03-04 11:00:00,49.3,49.76,49.3,49.58,35000.0,27.1037,27.3566,27.1037,27.2577,35000.0
2009-03-04 11:05:00,49.58,49.86,49.51,49.7,29300.0,27.2577,27.4116,27.2192,27.3236,29300.0
2009-03-04 11:10:00,49.66,50.2,49.62,50.05,49300.0,27.3016,27.5985,27.2797,27.5161,49300.0
2009-03-04 11:15:00,50.05,50.26,50.05,50.26,48400.0,27.5161,27.6315,27.5161,27.6315,48400.0
2009-03-04 11:20:00,50.25,50.26,49.99,50.19,43700.0,27.626,27.6315,27.4831,27.593,43700.0
2009-03-04 11:25:00,50.19,50.28,50.12,50.25,42600.0,27.593,27.6425,27.5545,27.626,42600.0
2009-03-04 11:30:00,50.25,50.43,50.18,50.29,31000.0,27.626,27.725,27.5875,27.648,31000.0
2009-03-04 11:35:00,50.27,50.33,50.08,50.26,23300.0,27.637,27.67,27.5326,27.6315,23300.0
2009-03-04 11:40:00,50.26,50.26,50.11,50.19,28100.0,27.6315,27.6315,27.549,27.593,28100.0
2009-03-04 11:45:00,50.21,50.24,50.08,50.15,44800.0,27.604,27.6205,27.5326,27.571,44800.0
2009-03-04 11:50:00,50.13,50.23,49.84,49.88,58600.0,27.56,27.615,27.4006,27.4226,58600.0
2009-03-04 11:55:00,49.86,50.1,49.8,49.85,40100.0,27.4116,27.5435,27.3786,27.4061,40100.0
2009-03-04 12:00:00,49.85,49.87,49.59,49.61,54300.0,27.4061,27.4171,27.2632,27.2742,54300.0
2009-03-04 12:05:00,49.63,49.65,49.27,49.33,70300.0,27.2852,27.2962,27.0872,27.1202,70300.0
2009-03-04 12:10:00,49.33,49.87,49.33,49.81,61400.0,27.1202,27.4171,27.1202,27.3841,61400.0
2009-03-04 12:15:00,49.82,49.88,49.7,49.79,43100.0,27.3896,27.4226,27.3236,27.3731,43100.0
2009-03-04 12:20:00,49.77,49.95,49.75,49.76,53000.0,27.3621,27.4611,27.3511,27.3566,53000.0
2009-03-04 12:25:00,49.76,49.98,49.72,49.88,37100.0,27.3566,27.4776,27.3346,27.4226,37100.0
2009-03-04 12:30:00,49.88,50.08,49.87,49.99,26300.0,27.4226,27.5326,27.4171,27.4831,26300.0
2009-03-04 12:35:00,49.99,50.21,49.88,50.19,33800.0,27.4831,27.604,27.4226,27.593,33800.0
2009-03-04 12:40:00,50.16,50.2,49.86,49.91,35400.0,27.5765,27.5985,27.4116,27.4391,35400.0
2009-03-04 12:45:00,49.91,50.0,49.57,49.59,34100.0,27.4391,27.4886,27.2522,27.2632,34100.0
2009-03-04 12:50:00,49.6,49.78,49.56,49.74,19500.0,27.2687,27.3676,27.2467,27.3456,19500.0
2009-03-04 12:55:00,49.7,49.76,49.33,49.59,29100.0,27.3236,27.3566,27.1202,27.2632,29100.0
2009-03-04 13:00:00,49.56,49.66,49.48,49.52,33700.0,27.2467,27.3016,27.2027,27.2247,33700.0
2009-03-04 13:05:00,49.52,49.59,49.33,49.57,29300.0,27.2247,27.2632,27.1202,27.2522,29300.0
2009-03-04 13:10:00,49.57,49.71,49.35,49.35,26400.0,27.2522,27.3291,27.1312,27.1312,26400.0
2009-03-04 13:15:00,49.37,49.57,49.25,49.56,37800.0,27.1422,27.2522,27.0762,27.2467,37800.0
2009-03-04 13:20:00,49.56,49.65,49.36,49.51,27700.0,27.2467,27.2962,27.1367,27.2192,27700.0
2009-03-04 13:25:00,49.51,49.81,49.45,49.49,25400.0,27.2192,27.3841,27.1862,27.2082,25400.0
2009-03-04 13:30:00,49.54,49.8,49.48,49.51,32400.0,27.2357,27.3786,27.2027,27.2192,32400.0
2009-03-04 13:35:00,49.53,49.57,49.26,49.26,28800.0,27.2302,27.2522,27.0817,27.0817,28800.0
2009-03-04 13:40:00,49.26,49.38,49.17,49.21,28600.0,27.0817,27.1477,27.0323,27.0543,28600.0
2009-03-04 13:45:00,49.26,49.48,49.21,49.45,33200.0,27.0817,27.2027,27.0543,27.1862,33200.0
2009-03-04 13:50:00,49.43,49.48,49.36,49.39,34400.0,27.1752,27.2027,27.1367,27.1532,34400.0
2009-03-04 13:55:00,49.36,49.48,49.29,49.31,28400.0,27.1367,27.2027,27.0982,27.1092,28400.0
2009-03-04 14:00:00,49.31,49.72,49.17,49.53,69300.0,27.1092,27.3346,27.0323,27.2302,69300.0
2009-03-04 14:05:00,49.55,49.78,49.4,49.7,49000.0,27.2412,27.3676,27.1587,27.3236,49000.0
2009-03-04 14:10:00,49.69,49.69,49.36,49.39,43400.0,27.3181,27.3181,27.1367,27.1532,43400.0
2009-03-04 14:15:00,49.42,49.99,49.33,49.91,44300.0,27.1697,27.4831,27.1202,27.4391,44300.0
2009-03-04 14:20:00,49.92,49.92,49.6,49.72,30000.0,27.4446,27.4446,27.2687,27.3346,30000.0
2009-03-04 14:25:00,49.72,49.77,49.49,49.58,27800.0,27.3346,27.3621,27.2082,27.2577,27800.0
2009-03-04 14:30:00,49.59,49.65,49.34,49.49,38400.0,27.2632,27.2962,27.1257,27.2082,38400.0
2009-03-04 14:35:00,49.52,49.97,49.36,49.71,52300.0,27.2247,27.4721,27.1367,27.3291,52300.0
2009-03-04 14:40:00,49.74,49.92,49.59,49.88,35300.0,27.3456,27.4446,27.2632,27.4226,35300.0
2009-03-04 14:45:00,49.87,50.1,49.8,50.01,43000.0,27.4171,27.5435,27.3786,27.4941,43000.0
2009-03-04 14:50:00,50.01,50.46,50.01,50.22,136800.0,27.4941,27.7415,27.4941,27.6095,136800.0
2009-03-04 14:55:00,50.22,50.5,50.05,50.41,82800.0,27.6095,27.7635,27.5161,27.714,82800.0
2009-03-04 15:00:00,50.41,50.5,50.13,50.22,94800.0,27.714,27.7635,27.56,27.6095,94800.0
2009-03-04 15:05:00,50.24,50.35,50.08,50.32,42700.0,27.6205,27.681,27.5326,27.6645,42700.0
2009-03-04 15:10:00,50.32,50.71,50.32,50.42,133700.0,27.6645,27.8789,27.6645,27.7195,133700.0
2009-03-04 15:15:00,50.43,50.75,50.41,50.71,122600.0,27.725,27.9009,27.714,27.8789,122600.0
2009-03-04 15:20:00,50.72,50.92,50.42,50.76,89600.0,27.8844,27.9944,27.7195,27.9064,89600.0
2009-03-04 15:25:00,50.76,51.05,50.67,51.05,129400.0,27.9064,28.0658,27.8569,28.0658,129400.0
2009-03-04 15:30:00,51.04,51.09,50.87,50.88,178300.0,28.0603,28.0878,27.9669,27.9724,178300.0
2009-03-04 15:35:00,50.87,51.07,50.46,50.73,106100.0,27.9669,28.0768,27.7415,27.8899,106100.0
2009-03-04 15:40:00,50.73,50.75,50.2,50.4,133400.0,27.8899,27.9009,27.5985,27.7085,133400.0
2009-03-04 15:45:00,50.38,50.39,49.8,49.8,141400.0,27.6975,27.703,27.3786,27.3786,141400.0
2009-03-04 15:50:00,49.8,50.19,49.79,49.95,215300.0,27.3786,27.593,27.3731,27.4611,215300.0
2009-03-04 15:55:00,49.97,50.2,49.93,50.14,394400.0,27.4721,27.5985,27.4501,27.5655,394400.0
2009-03-05 09:30:00,47.16,49.8,47.16,49.43,102200.0,25.9272,27.3786,25.9272,27.1752,102200.0
2009-03-05 09:35:00,49.45,49.65,49.14,49.54,52000.0,27.1862,27.2962,27.0158,27.2357,52000.0
2009-03-05 09:40:00,49.52,49.65,49.01,49.02,54200.0,27.2247,27.2962,26.9443,26.9498,54200.0
2009-03-05 09:45:00,49.04,49.55,49.03,49.27,37900.0,26.9608,27.2412,26.9553,27.0872,37900.0
2009-03-05 09:50:00,49.28,49.48,49.2,49.36,43800.0,27.0927,27.2027,27.0488,27.1367,43800.0
2009-03-05 09:55:00,49.38,49.6,49.31,49.39,51500.0,27.1477,27.2687,27.1092,27.1532,51500.0
2009-03-05 10:00:00,49.41,49.76,49.33,49.57,61600.0,27.1642,27.3566,27.1202,27.2522,61600.0
2009-03-05 10:05:00,49.58,49.64,49.09,49.15,39600.0,27.2577,27.2907,26.9883,27.0213,39600.0
2009-03-05 10:10:00,49.15,49.17,48.83,48.86,33100.0,27.0213,27.0323,26.8453,26.8618,33100.0
2009-03-05 10:15:00,48.8,49.41,48.75,49.33,40200.0,26.8288,27.1642,26.8014,27.1202,40200.0
2009-03-05 10:20:00,49.31,49.59,49.05,49.43,73600.0,27.1092,27.2632,26.9663,27.1752,73600.0
2009-03-05 10:25:00,49.42,49.67,49.28,49.6,33800.0,27.1697,27.3071,27.0927,27.2687,33800.0
2009-03-05 10:30:00,49.57,49.64,49.28,49.58,52300.0,27.2522,27.2907,27.0927,27.2577,52300.0
2009-03-05 10:35:00,49.56,49.65,49.34,49.52,53800.0,27.2467,27.2962,27.1257,27.2247,53800.0
2009-03-05 10:40:00,49.52,49.78,49.45,49.45,44100.0,27.2247,27.3676,27.1862,27.1862,44100.0
2009-03-05 10:45:00,49.45,49.45,49.12,49.35,24700.0,27.1862,27.1862,27.0048,27.1312,24700.0
2009-03-05 10:50:00,49.3,49.41,49.06,49.29,33400.0,27.1037,27.1642,26.9718,27.0982,33400.0
2009-03-05 10:55:00,49.28,49.31,48.92,48.99,32500.0,27.0927,27.1092,26.8948,26.9333,32500.0
2009-03-05 11:00:00,49.0,49.09,48.86,49.03,97900.0,26.9388,26.9883,26.8618,26.9553,97900.0
2009-03-05 11:05:00,49.03,49.08,48.83,48.9,48600.0,26.9553,26.9828,26.8453,26.8838,48600.0
2009-03-05 11:10:00,48.87,49.05,48.76,48.91,43900.0,26.8673,26.9663,26.8069,26.8893,43900.0
2009-03-05 11:15:00,48.92,48.95,48.6,48.63,49300.0,26.8948,26.9113,26.7189,26.7354,49300.0
2009-03-05 11:20:00,48.62,48.76,48.51,48.73,35100.0,26.7299,26.8069,26.6694,26.7904,35100.0
2009-03-05 11:25:00,48.73,48.75,48.47,48.58,34800.0,26.7904,26.8014,26.6474,26.7079,34800.0
2009-03-05 11:30:00,48.54,48.6,48.33,48.43,35100.0,26.6859,26.7189,26.5705,26.6254,35100.0
2009-03-05 11:35:00,48.46,48.95,48.46,48.95,48100.0,26.6419,26.9113,26.6419,26.9113,48100.0
2009-03-05 11:40:00,48.94,48.94,48.65,48.86,30200.0,26.9058,26.9058,26.7464,26.8618,30200.0
2009-03-05 11:45:00,48.89,49.09,48.71,48.78,31500.0,26.8783,26.9883,26.7794,26.8178,31500.0
2009-03-05 11:50:00,48.77,48.79,48.31,48.31,33100.0,26.8124,26.8233,26.5595,26.5595,33100.0
2009-03-05 11:55:00,48.35,48.53,48.3,48.47,34600.0,26.5814,26.6804,26.554,26.6474,34600.0
2009-03-05 12:00:00,48.47,48.58,48.23,48.34,39100.0,26.6474,26.7079,26.5155,26.576,39100.0
2009-03-05 12:05:00,48.27,48.45,48.2,48.22,31300.0,26.5375,26.6364,26.499,26.51,31300.0
2009-03-05 12:10:00,48.24,48.27,48.0,48.15,32600.0,26.521,26.5375,26.389,26.4715,32600.0
2009-03-05 12:15:00,48.12,48.37,48.08,48.32,32400.0,26.455,26.5924,26.433,26.565,32400.0
2009-03-05 12:20:00,48.32,48.48,48.31,48.31,41000.0,26.565,26.6529,26.5595,26.5595,41000.0
2009-03-05 12:25:00,48.31,48.77,48.29,48.77,40100.0,26.5595,26.8124,26.5485,26.8124,40100.0
2009-03-05 12:30:00,48.74,48.8,48.4,48.51,30300.0,26.7959,26.8288,26.6089,26.6694,30300.0
2009-03-05 12:35:00,48.48,48.5,48.21,48.38,34900.0,26.6529,26.6639,26.5045,26.5979,34900.0
2009-03-05 12:40:00,48.38,48.51,48.26,48.5,41600.0,26.5979,26.6694,26.532,26.6639,41600.0
2009-03-05 12:45:00,48.53,48.54,48.28,48.37,37800.0,26.6804,26.6859,26.543,26.5924,37800.0
2009-03-05 12:50:00,48.36,48.39,48.28,48.35,18300.0,26.5869,26.6034,26.543,26.5814,18300.0
2009-03-05 12:55:00,48.34,48.37,48.16,48.32,41600.0,26.576,26.5924,26.477,26.565,41600.0
2009-03-05 13:00:00,48.28,48.44,48.23,48.34,35000.0,26.543,26.6309,26.5155,26.576,35000.0
2009-03-05 13:05:00,48.35,48.75,48.29,48.75,36000.0,26.5814,26.8014,26.5485,26.8014,36000.0
2009-03-05 13:10:00,48.75,49.05,48.69,48.96,55600.0,26.8014,26.9663,26.7684,26.9168,55600.0
2009-03-05 13:15:00,48.96,49.06,48.67,48.95,39600.0,26.9168,26.9718,26.7574,26.9113,39600.0
2009-03-05 13:20:00,48.91,48.95,48.44,48.53,31400.0,26.8893,26.9113,26.6309,26.6804,31400.0
2009-03-05 13:25:00,48.53,48.75,48.38,48.73,31600.0,26.6804,26.8014,26.5979,26.7904,31600.0
2009-03-05 13:30:00,48.74,48.74,48.39,48.55,31400.0,26.7959,26.7959,26.6034,26.6914,31400.0
2009-03-05 13:35:00,48.53,48.56,48.36,48.56,20700.0,26.6804,26.6969,26.5869,26.6969,20700.0
2009-03-05 13:40:00,48.56,48.76,48.25,48.38,50300.0,26.6969,26.8069,26.5265,26.5979,50300.0
2009-03-05 13:45:00,48.41,48.59,48.38,48.48,58700.0,26.6144,26.7134,26.5979,26.6529,58700.0
2009-03-05 13:50:00,48.48,48.65,48.38,48.64,47500.0,26.6529,26.7464,26.5979,26.7409,47500.0
2009-03-05 13:55:00,48.65,48.85,48.58,48.63,42600.0,26.7464,26.8563,26.7079,26.7354,42600.0
2009-03-05 14:00:00,48.66,48.9,48.49,48.69,57900.0,26.7519,26.8838,26.6584,26.7684,57900.0
2009-03-05 14:05:00,48.66,48.69,48.41,48.59,57900.0,26.7519,26.7684,26.6144,26.7134,57900.0
2009-03-05 14:10:00,48.56,48.61,48.32,48.4,77500.0,26.6969,26.7244,26.565,26.6089,77500.0
2009-03-05 14:15:00,48.4,48.53,48.26,48.44,71300.0,26.6089,26.6804,26.532,26.6309,71300.0
2009-03-05 14:20:00,48.43,48.44,48.03,48.09,56200.0,26.6254,26.6309,26.4055,26.4385,56200.0
2009-03-05 14:25:00,48.06,48.32,48.01,48.15,52300.0,26.422,26.565,26.3945,26.4715,52300.0
2009-03-05 14:30:00,48.13,48.34,48.03,48.33,72200.0,26.4605,26.576,26.4055,26.5705,72200.0
2009-03-05 14:35:00,48.33,48.47,48.18,48.2,63700.0,26.5705,26.6474,26.488,26.499,63700.0
2009-03-05 14:40:00,48.2,48.33,48.0,48.21,71100.0,26.499,26.5705,26.389,26.5045,71100.0
2009-03-05 14:45:00,48.21,48.53,48.19,48.43,65400.0,26.5045,26.6804,26.4935,26.6254,65400.0
2009-03-05 14:50:00,48.42,48.58,48.25,48.32,49200.0,26.6199,26.7079,26.5265,26.565,49200.0
2009-03-05 14:55:00,48.33,48.44,48.04,48.06,52800.0,26.5705,26.6309,26.411,26.422,52800.0
2009-03-05 15:00:00,48.06,48.14,47.93,48.05,57000.0,26.422,26.466,26.3505,26.4165,57000.0
2009-03-05 15:05:00,48.03,48.34,47.94,48.1,70100.0,26.4055,26.576,26.356,26.444,70100.0
2009-03-05 15:10:00,48.14,48.46,48.13,48.34,88700.0,26.466,26.6419,26.4605,26.576,88700.0
2009-03-05 15:15:00,48.34,48.61,48.21,48.26,83000.0,26.576,26.7244,26.5045,26.532,83000.0
2009-03-05 15:20:00,48.25,48.36,48.06,48.07,80200.0,26.5265,26.5869,26.422,26.4275,80200.0
2009-03-05 15:25:00,48.06,48.08,47.8,47.86,105900.0,26.422,26.433,26.2791,26.3121,105900.0
2009-03-05 15:30:00,47.87,47.92,47.61,47.61,108500.0,26.3176,26.345,26.1746,26.1746,108500.0
2009-03-05 15:35:00,47.61,47.78,47.34,47.44,153100.0,26.1746,26.2681,26.0262,26.0812,153100.0
2009-03-05 15:40:00,47.43,47.61,47.28,47.43,214200.0,26.0757,26.1746,25.9932,26.0757,214200.0
2009-03-05 15:45:00,47.45,47.97,47.26,47.94,165100.0,26.0867,26.3725,25.9822,26.356,165100.0
2009-03-05 15:50:00,47.95,48.03,47.65,47.84,266200.0,26.3615,26.4055,26.1966,26.3011,266200.0
2009-03-05 15:55:00,47.85,48.06,47.58,48.03,429000.0,26.3066,26.422,26.1581,26.4055,429000.0
2009-03-06 09:30:00,48.23,48.55,47.18,47.44,57200.0,26.5155,26.6914,25.9382,26.0812,57200.0
2009-03-06 09:35:00,47.49,48.39,47.49,47.95,41500.0,26.1086,26.6034,26.1086,26.3615,41500.0
2009-03-06 09:40:00,47.95,48.55,47.86,48.33,74100.0,26.3615,26.6914,26.3121,26.5705,74100.0
2009-03-06 09:45:00,48.34,48.54,48.15,48.22,46700.0,26.576,26.6859,26.4715,26.51,46700.0
2009-03-06 09:50:00,48.21,48.48,48.11,48.13,54800.0,26.5045,26.6529,26.4495,26.4605,54800.0
2009-03-06 09:55:00,48.1,48.16,47.84,47.93,44300.0,26.444,26.477,26.3011,26.3505,44300.0
2009-03-06 10:00:00,47.93,48.0,47.7,47.78,42400.0,26.3505,26.389,26.2241,26.2681,42400.0
2009-03-06 10:05:00,47.78,47.9,47.42,47.49,58300.0,26.2681,26.3341,26.0702,26.1086,58300.0
2009-03-06 10:10:00,47.49,47.51,46.74,46.75,71400.0,26.1086,26.1196,25.6963,25.7018,71400.0
2009-03-06 10:15:00,46.78,46.82,46.06,46.54,84700.0,25.7183,25.7403,25.3225,25.5864,84700.0
2009-03-06 10:20:00,46.52,46.65,46.09,46.55,90200.0,25.5754,25.6468,25.339,25.5919,90200.0
2009-03-06 10:25:00,46.57,46.91,46.46,46.68,101800.0,25.6029,25.7898,25.5424,25.6633,101800.0
2009-03-06 10:30:00,46.68,46.71,46.28,46.41,68900.0,25.6633,25.6798,25.4434,25.5149,68900.0
2009-03-06 10:35:00,46.42,46.49,46.12,46.39,55000.0,25.5204,25.5589,25.3555,25.5039,55000.0
2009-03-06 10:40:00,46.37,46.89,46.37,46.74,59000.0,25.4929,25.7788,25.4929,25.6963,59000.0
2009-03-06 10:45:00,46.74,46.76,45.95,46.0,111000.0,25.6963,25.7073,25.262,25.2895,111000.0
2009-03-06 10:50:00,46.01,46.05,45.5,45.76,66200.0,25.295,25.317,25.0146,25.1575,66200.0
2009-03-06 10:55:00,45.71,45.94,45.37,45.39,68200.0,25.1301,25.2565,24.9431,24.9541,68200.0
2009-03-06 11:00:00,45.39,45.74,45.35,45.7,47200.0,24.9541,25.1465,24.9321,25.1246,47200.0
2009-03-06 11:05:00,45.73,46.0,45.48,45.98,39100.0,25.141,25.2895,25.0036,25.2785,39100.0
2009-03-06 11:10:00,45.97,46.35,45.97,46.15,43000.0,25.273,25.4819,25.273,25.372,43000.0
2009-03-06 11:15:00,46.2,46.2,45.73,45.84,28300.0,25.3994,25.3994,25.141,25.2015,28300.0
2009-03-06 11:20:00,45.83,45.95,45.62,45.69,46500.0,25.196,25.262,25.0806,25.1191,46500.0
2009-03-06 11:25:00,45.71,45.87,45.59,45.8,36400.0,25.1301,25.218,25.0641,25.1795,36400.0
2009-03-06 11:30:00,45.83,46.28,45.72,46.13,37200.0,25.196,25.4434,25.1355,25.361,37200.0
2009-03-06 11:35:00,46.11,46.38,46.1,46.24,66700.0,25.35,25.4984,25.3445,25.4214,66700.0
2009-03-06 11:40:00,46.25,46.47,46.23,46.35,96000.0,25.4269,25.5479,25.4159,25.4819,96000.0
2009-03-06 11:45:00,46.35,46.6,46.3,46.52,54200.0,25.4819,25.6193,25.4544,25.5754,54200.0
2009-03-06 11:50:00,46.52,46.78,46.5,46.74,36200.0,25.5754,25.7183,25.5644,25.6963,36200.0
2009-03-06 11:55:00,46.78,47.0,46.72,46.81,63800.0,25.7183,25.8393,25.6853,25.7348,63800.0
2009-03-06 12:00:00,46.82,47.26,46.8,47.11,101400.0,25.7403,25.9822,25.7293,25.8997,101400.0
2009-03-06 12:05:00,47.11,47.58,47.09,47.39,76500.0,25.8997,26.1581,25.8887,26.0537,76500.0
2009-03-06 12:10:00,47.39,47.42,47.19,47.29,39900.0,26.0537,26.0702,25.9437,25.9987,39900.0
2009-03-06 12:15:00,47.29,47.31,46.92,47.0,56900.0,25.9987,26.0097,25.7953,25.8393,56900.0
2009-03-06 12:20:00,46.94,47.08,46.87,46.9,32400.0,25.8063,25.8832,25.7678,25.7843,32400.0
2009-03-06 12:25:00,46.91,46.98,46.8,46.93,38200.0,25.7898,25.8283,25.7293,25.8008,38200.0
2009-03-06 12:30:00,46.93,46.97,46.78,46.86,34000.0,25.8008,25.8228,25.7183,25.7623,34000.0
2009-03-06 12:35:00,46.86,46.88,46.67,46.84,49900.0,25.7623,25.7733,25.6578,25.7513,49900.0
2009-03-06 12:40:00,46.86,46.86,46.63,46.66,70100.0,25.7623,25.7623,25.6358,25.6523,70100.0
2009-03-06 12:45:00,46.6,46.64,46.33,46.53,62600.0,25.6193,25.6413,25.4709,25.5809,62600.0
2009-03-06 12:50:00,46.54,46.87,46.51,46.81,84600.0,25.5864,25.7678,25.5699,25.7348,84600.0
2009-03-06 12:55:00,46.79,47.13,46.74,47.09,27700.0,25.7238,25.9107,25.6963,25.8887,27700.0
2009-03-06 13:00:00,47.07,47.1,46.94,47.1,30700.0,25.8777,25.8942,25.8063,25.8942,30700.0
2009-03-06 13:05:00,47.1,47.22,47.02,47.15,40200.0,25.8942,25.9602,25.8503,25.9217,40200.0
2009-03-06 13:10:00,47.13,47.36,46.89,46.92,59100.0,25.9107,26.0372,25.7788,25.7953,59100.0
2009-03-06 13:15:00,46.92,46.98,46.78,46.97,37300.0,25.7953,25.8283,25.7183,25.8228,37300.0
2009-03-06 13:20:00,46.9,47.05,46.78,46.9,42300.0,25.7843,25.8667,25.7183,25.7843,42300.0
2009-03-06 13:25:00,46.9,47.15,46.87,47.07,30100.0,25.7843,25.9217,25.7678,25.8777,30100.0
2009-03-06 13:30:00,47.05,47.07,46.88,46.99,53600.0,25.8667,25.8777,25.7733,25.8338,53600.0
2009-03-06 13:35:00,46.99,47.16,46.9,47.01,40700.0,25.8338,25.9272,25.7843,25.8448,40700.0
2009-03-06 13:40:00,47.02,47.02,46.76,46.79,36600.0,25.8503,25.8503,25.7073,25.7238,36600.0
2009-03-06 13:45:00,46.79,47.01,46.7,46.82,49300.0,25.7238,25.8448,25.6743,25.7403,49300.0
2009-03-06 13:50:00,46.84,46.92,46.65,46.88,27400.0,25.7513,25.7953,25.6468,25.7733,27400.0
2009-03-06 13:55:00,46.88,46.95,46.77,46.89,19400.0,25.7733,25.8118,25.7128,25.7788,19400.0
2009-03-06 14:00:00,46.88,47.27,46.88,46.95,65200.0,25.7733,25.9877,25.7733,25.8118,65200.0
2009-03-06 14:05:00,46.94,47.54,46.89,47.53,69400.0,25.8063,26.1361,25.7788,26.1306,69400.0
2009-03-06 14:10:00,47.53,47.59,47.15,47.35,46800.0,26.1306,26.1636,25.9217,26.0317,46800.0
2009-03-06 14:15:00,47.35,47.35,46.89,46.98,37200.0,26.0317,26.0317,25.7788,25.8283,37200.0
2009-03-06 14:20:00,47.0,47.18,46.9,47.05,28700.0,25.8393,25.9382,25.7843,25.8667,28700.0
2009-03-06 14:25:00,47.04,47.49,47.01,47.46,42600.0,25.8612,26.1086,25.8448,26.0922,42600.0
2009-03-06 14:30:00,47.47,47.53,47.18,47.36,64200.0,26.0976,26.1306,25.9382,26.0372,64200.0
2009-03-06 14:35:00,47.32,47.62,47.2,47.42,64000.0,26.0152,26.1801,25.9492,26.0702,64000.0
2009-03-06 14:40:00,47.4,47.51,47.05,47.19,56500.0,26.0592,26.1196,25.8667,25.9437,56500.0
2009-03-06 14:45:00,47.16,47.37,47.1,47.17,33000.0,25.9272,26.0427,25.8942,25.9327,33000.0
2009-03-06 14:50:00,47.19,47.3,47.1,47.16,69600.0,25.9437,26.0042,25.8942,25.9272,69600.0
2009-03-06 14:55:00,47.18,47.27,46.88,46.9,61500.0,25.9382,25.9877,25.7733,25.7843,61500.0
2009-03-06 15:00:00,46.9,46.97,46.74,46.88,89300.0,25.7843,25.8228,25.6963,25.7733,89300.0
2009-03-06 15:05:00,46.88,46.91,46.59,46.71,81700.0,25.7733,25.7898,25.6139,25.6798,81700.0
2009-03-06 15:10:00,46.73,46.9,46.65,46.67,76900.0,25.6908,25.7843,25.6468,25.6578,76900.0
2009-03-06 15:15:00,46.65,47.04,46.59,46.92,108700.0,25.6468,25.8612,25.6139,25.7953,108700.0
2009-03-06 15:20:00,46.9,46.9,46.62,46.65,101300.0,25.7843,25.7843,25.6303,25.6468,101300.0
2009-03-06 15:25:00,46.65,46.78,46.57,46.69,96200.0,25.6468,25.7183,25.6029,25.6688,96200.0
2009-03-06 15:30:00,46.67,47.25,46.62,47.22,135800.0,25.6578,25.9767,25.6303,25.9602,135800.0
2009-03-06 15:35:00,47.23,47.41,47.14,47.25,143500.0,25.9657,26.0647,25.9162,25.9767,143500.0
2009-03-06 15:40:00,47.25,48.2,47.17,48.04,226900.0,25.9767,26.499,25.9327,26.411,226900.0
2009-03-06 15:45:00,48.04,48.38,47.73,47.96,272900.0,26.411,26.5979,26.2406,26.367,272900.0
2009-03-06 15:50:00,47.95,48.8,47.86,48.64,382000.0,26.3615,26.8288,26.3121,26.7409,382000.0
2009-03-06 15:55:00,48.67,49.56,48.65,49.2,640700.0,26.7574,27.2467,26.7464,27.0488,640700.0
2009-03-09 09:30:00,47.44,48.2,47.17,48.08,32400.0,26.0812,26.499,25.9327,26.433,32400.0
2009-03-09 09:35:00,48.05,48.26,47.68,48.04,67000.0,26.4165,26.532,26.2131,26.411,67000.0
2009-03-09 09:40:00,48.11,48.71,47.84,48.11,100900.0,26.4495,26.7794,26.3011,26.4495,100900.0
2009-03-09 09:45:00,48.09,48.59,47.83,48.55,64300.0,26.4385,26.7134,26.2956,26.6914,64300.0
2009-03-09 09:50:00,48.52,48.7,48.13,48.44,85500.0,26.6749,26.7739,26.4605,26.6309,85500.0
2009-03-09 09:55:00,48.49,48.79,48.16,48.45,63500.0,26.6584,26.8233,26.477,26.6364,63500.0
2009-03-09 10:00:00,48.47,48.84,48.43,48.65,43000.0,26.6474,26.8508,26.6254,26.7464,43000.0
2009-03-09 10:05:00,48.67,49.25,48.67,48.95,101200.0,26.7574,27.0762,26.7574,26.9113,101200.0
2009-03-09 10:10:00,48.9,49.29,48.82,48.82,87400.0,26.8838,27.0982,26.8398,26.8398,87400.0
2009-03-09 10:15:00,48.82,49.57,48.69,49.28,67100.0,26.8398,27.2522,26.7684,27.0927,67100.0
2009-03-09 10:20:00,49.34,49.51,49.15,49.5,55300.0,27.1257,27.2192,27.0213,27.2137,55300.0
2009-03-09 10:25:00,49.5,49.54,49.36,49.4,51300.0,27.2137,27.2357,27.1367,27.1587,51300.0
2009-03-09 10:30:00,49.41,49.6,49.15,49.24,80500.0,27.1642,27.2687,27.0213,27.0707,80500.0
2009-03-09 10:35:00,49.26,49.3,49.0,49.18,60400.0,27.0817,27.1037,26.9388,27.0378,60400.0
2009-03-09 10:40:00,49.21,49.5,49.06,49.5,63700.0,27.0543,27.2137,26.9718,27.2137,63700.0
2009-03-09 10:45:00,49.5,49.53,49.22,49.26,49600.0,27.2137,27.2302,27.0597,27.0817,49600.0
2009-03-09 10:50:00,49.23,49.44,49.05,49.19,43000.0,27.0652,27.1807,26.9663,27.0433,43000.0
2009-03-09 10:55:00,49.17,49.17,48.79,48.9,65400.0,27.0323,27.0323,26.8233,26.8838,65400.0
2009-03-09 11:00:00,48.9,49.22,48.88,48.93,48500.0,26.8838,27.0597,26.8728,26.9003,48500.0
2009-03-09 11:05:00,48.95,48.95,48.68,48.8,38800.0,26.9113,26.9113,26.7629,26.8288,38800.0
2009-03-09 11:10:00,48.85,49.24,48.79,49.18,39200.0,26.8563,27.0707,26.8233,27.0378,39200.0
2009-03-09 11:15:00,49.19,49.22,48.77,48.86,25200.0,27.0433,27.0597,26.8124,26.8618,25200.0
2009-03-09 11:20:00,48.84,48.89,48.65,48.78,34400.0,26.8508,26.8783,26.7464,26.8178,34400.0
2009-03-09 11:25:00,48.8,49.13,48.7,49.03,34000.0,26.8288,27.0103,26.7739,26.9553,34000.0
2009-03-09 11:30:00,49.02,49.26,49.01,49.13,39800.0,26.9498,27.0817,26.9443,27.0103,39800.0
2009-03-09 11:35:00,49.13,49.39,49.1,49.32,46100.0,27.0103,27.1532,26.9938,27.1147,46100.0
2009-03-09 11:40:00,49.27,49.64,49.24,49.62,75000.0,27.0872,27.2907,27.0707,27.2797,75000.0
2009-03-09 11:45:00,49.62,49.81,49.51,49.74,74400.0,27.2797,27.3841,27.2192,27.3456,74400.0
2009-03-09 11:50:00,49.77,49.89,49.56,49.69,70600.0,27.3621,27.4281,27.2467,27.3181,70600.0
2009-03-09 11:55:00,49.66,49.75,49.51,49.68,44000.0,27.3016,27.3511,27.2192,27.3126,44000.0
2009-03-09 12:00:00,49.69,49.69,49.4,49.54,39400.0,27.3181,27.3181,27.1587,27.2357,39400.0
2009-03-09 12:05:00,49.59,49.6,49.37,49.47,26800.0,27.2632,27.2687,27.1422,27.1972,26800.0
2009-03-09 12:10:00,49.47,49.92,49.41,49.81,37800.0,27.1972,27.4446,27.1642,27.3841,37800.0
2009-03-09 12:15:00,49.81,49.95,49.7,49.95,42700.0,27.3841,27.4611,27.3236,27.4611,42700.0
2009-03-09 12:20:00,49.94,50.01,49.83,49.85,34800.0,27.4556,27.4941,27.3951,27.4061,34800.0
2009-03-09 12:25:00,49.85,49.88,49.64,49.69,23100.0,27.4061,27.4226,27.2907,27.3181,23100.0
2009-03-09 12:30:00,49.69,49.8,49.61,49.75,20900.0,27.3181,27.3786,27.2742,27.3511,20900.0
2009-03-09 12:35:00,49.75,49.84,49.45,49.47,37200.0,27.3511,27.4006,27.1862,27.1972,37200.0
2009-03-09 12:40:00,49.44,49.54,49.31,49.45,42900.0,27.1807,27.2357,27.1092,27.1862,42900.0
2009-03-09 12:45:00,49.49,49.54,49.37,49.48,21500.0,27.2082,27.2357,27.1422,27.2027,21500.0
2009-03-09 12:50:00,49.45,49.65,49.41,49.48,28200.0,27.1862,27.2962,27.1642,27.2027,28200.0
2009-03-09 12:55:00,49.45,49.61,49.45,49.45,17400.0,27.1862,27.2742,27.1862,27.1862,17400.0
2009-03-09 13:00:00,49.46,49.46,49.18,49.29,38200.0,27.1917,27.1917,27.0378,27.0982,38200.0
2009-03-09 13:05:00,49.26,49.27,48.92,49.14,37600.0,27.0817,27.0872,26.8948,27.0158,37600.0
2009-03-09 13:10:00,49.12,49.22,49.0,49.22,19900.0,27.0048,27.0597,26.9388,27.0597,19900.0
2009-03-09 13:15:00,49.18,49.27,49.11,49.23,20600.0,27.0378,27.0872,26.9993,27.0652,20600.0
2009-03-09 13:20:00,49.18,49.24,49.02,49.05,21800.0,27.0378,27.0707,26.9498,26.9663,21800.0
2009-03-09 13:25:00,49.02,49.31,49.0,49.24,36100.0,26.9498,27.1092,26.9388,27.0707,36100.0
2009-03-09 13:30:00,49.24,49.55,49.23,49.51,43200.0,27.0707,27.2412,27.0652,27.2192,43200.0
2009-03-09 13:35:00,49.52,49.63,49.31,49.35,22800.0,27.2247,27.2852,27.1092,27.1312,22800.0
2009-03-09 13:40:00,49.35,49.65,49.34,49.53,26600.0,27.1312,27.2962,27.1257,27.2302,26600.0
2009-03-09 13:45:00,49.54,49.8,49.48,49.8,22600.0,27.2357,27.3786,27.2027,27.3786,22600.0
2009-03-09 13:50:00,49.8,49.92,49.73,49.8,54000.0,27.3786,27.4446,27.3401,27.3786,54000.0
2009-03-09 13:55:00,49.79,49.93,49.61,49.7,40900.0,27.3731,27.4501,27.2742,27.3236,40900.0
2009-03-09 14:00:00,49.72,50.31,49.59,50.29,102500.0,27.3346,27.659,27.2632,27.648,102500.0
2009-03-09 14:05:00,50.27,50.47,50.19,50.32,69300.0,27.637,27.747,27.593,27.6645,69300.0
2009-03-09 14:10:00,50.34,50.4,50.13,50.21,45300.0,27.6755,27.7085,27.56,27.604,45300.0
2009-03-09 14:15:00,50.21,50.36,50.09,50.17,43400.0,27.604,27.6865,27.5381,27.582,43400.0
2009-03-09 14:20:00,50.14,50.18,49.86,50.03,47500.0,27.5655,27.5875,27.4116,27.5051,47500.0
2009-03-09 14:25:00,50.0,50.25,49.87,50.17,47900.0,27.4886,27.626,27.4171,27.582,47900.0
2009-03-09 14:30:00,50.18,50.21,49.85,50.06,41200.0,27.5875,27.604,27.4061,27.5216,41200.0
2009-03-09 14:35:00,50.05,50.07,49.62,49.97,50500.0,27.5161,27.5271,27.2797,27.4721,50500.0
2009-03-09 14:40:00,49.93,50.0,49.72,49.84,46400.0,27.4501,27.4886,27.3346,27.4006,46400.0
2009-03-09 14:45:00,49.84,50.18,49.73,50.16,57800.0,27.4006,27.5875,27.3401,27.5765,57800.0
2009-03-09 14:50:00,50.15,50.35,50.02,50.08,55900.0,27.571,27.681,27.4996,27.5326,55900.0
2009-03-09 14:55:00,50.08,50.16,49.84,49.88,49300.0,27.5326,27.5765,27.4006,27.4226,49300.0
2009-03-09 15:00:00,49.93,50.16,49.89,50.02,40500.0,27.4501,27.5765,27.4281,27.4996,40500.0
2009-03-09 15:05:00,50.04,50.04,49.66,49.87,68500.0,27.5106,27.5106,27.3016,27.4171,68500.0
2009-03-09 15:10:00,49.88,49.9,49.4,49.49,55100.0,27.4226,27.4336,27.1587,27.2082,55100.0
2009-03-09 15:15:00,49.5,49.62,49.22,49.52,81800.0,27.2137,27.2797,27.0597,27.2247,81800.0
2009-03-09 15:20:00,49.52,49.74,49.5,49.65,82000.0,27.2247,27.3456,27.2137,27.2962,82000.0
2009-03-09 15:25:00,49.68,49.93,49.5,49.71,67900.0,27.3126,27.4501,27.2137,27.3291,67900.0
2009-03-09 15:30:00,49.69,49.98,49.52,49.65,66300.0,27.3181,27.4776,27.2247,27.2962,66300.0
2009-03-09 15:35:00,49.65,49.83,49.49,49.61,111600.0,27.2962,27.3951,27.2082,27.2742,111600.0
2009-03-09 15:40:00,49.62,49.88,49.61,49.82,114700.0,27.2797,27.4226,27.2742,27.3896,114700.0
2009-03-09 15:45:00,49.8,49.99,49.75,49.77,100600.0,27.3786,27.4831,27.3511,27.3621,100600.0
2009-03-09 15:50:00,49.8,50.26,49.77,50.23,148800.0,27.3786,27.6315,27.3621,27.615,148800.0
2009-03-09 15:55:00,50.23,50.4,49.98,50.2,311000.0,27.615,27.7085,27.4776,27.5985,311000.0
2009-03-10 09:30:00,51.84,51.93,50.84,51.24,51600.0,28.5002,28.5496,27.9504,28.1703,51600.0
2009-03-10 09:35:00,51.24,51.31,50.43,50.43,149500.0,28.1703,28.2088,27.725,27.725,149500.0
2009-03-10 09:40:00,50.52,51.42,50.33,51.26,147000.0,27.7745,28.2692,27.67,28.1813,147000.0
2009-03-10 09:45:00,51.27,51.78,51.11,51.78,74300.0,28.1868,28.4672,28.0988,28.4672,74300.0
2009-03-10 09:50:00,51.75,53.26,51.73,52.92,210300.0,28.4507,29.2808,28.4397,29.0939,210300.0
2009-03-10 09:55:00,52.89,53.14,52.59,52.75,89000.0,29.0774,29.2149,28.9125,29.0004,89000.0
2009-03-10 10:00:00,52.72,53.56,52.72,53.28,98700.0,28.9839,29.4458,28.9839,29.2918,98700.0
2009-03-10 10:05:00,53.26,53.53,52.99,53.49,91900.0,29.2808,29.4293,29.1324,29.4073,91900.0
2009-03-10 10:10:00,53.53,54.0,53.52,53.76,110200.0,29.4293,29.6877,29.4238,29.5557,110200.0
2009-03-10 10:15:00,53.76,54.0,53.14,53.24,91600.0,29.5557,29.6877,29.2149,29.2698,91600.0
2009-03-10 10:20:00,53.24,53.31,52.84,52.96,80900.0,29.2698,29.3083,29.0499,29.1159,80900.0
2009-03-10 10:25:00,52.88,53.33,52.72,53.23,36400.0,29.0719,29.3193,28.9839,29.2643,36400.0
2009-03-10 10:30:00,53.25,53.53,53.22,53.26,77500.0,29.2753,29.4293,29.2588,29.2808,77500.0
2009-03-10 10:35:00,53.21,53.59,52.96,53.51,77200.0,29.2533,29.4623,29.1159,29.4183,77200.0
2009-03-10 10:40:00,53.53,53.67,53.41,53.5,46100.0,29.4293,29.5062,29.3633,29.4128,46100.0
2009-03-10 10:45:00,53.5,54.03,53.5,53.92,67100.0,29.4128,29.7041,29.4128,29.6437,67100.0
2009-03-10 10:50:00,53.9,54.02,53.73,54.01,56600.0,29.6327,29.6987,29.5392,29.6932,56600.0
2009-03-10 10:55:00,54.01,54.03,53.58,53.67,62900.0,29.6932,29.7041,29.4568,29.5062,62900.0
2009-03-10 11:00:00,53.67,53.67,53.42,53.48,52800.0,29.5062,29.5062,29.3688,29.4018,52800.0
2009-03-10 11:05:00,53.46,53.89,53.46,53.83,57400.0,29.3908,29.6272,29.3908,29.5942,57400.0
2009-03-10 11:10:00,53.83,54.0,53.75,53.86,47900.0,29.5942,29.6877,29.5502,29.6107,47900.0
2009-03-10 11:15:00,53.86,53.95,53.74,53.81,42100.0,29.6107,29.6602,29.5447,29.5832,42100.0
2009-03-10 11:20:00,53.83,54.26,53.75,54.21,75300.0,29.5942,29.8306,29.5502,29.8031,75300.0
2009-03-10 11:25:00,54.23,54.48,54.21,54.29,55300.0,29.8141,29.9515,29.8031,29.8471,55300.0
2009-03-10 11:30:00,54.28,54.46,54.2,54.43,33400.0,29.8416,29.9406,29.7976,29.9241,33400.0
2009-03-10 11:35:00,54.43,54.43,54.05,54.09,41200.0,29.9241,29.9241,29.7151,29.7371,41200.0
2009-03-10 11:40:00,54.1,54.2,53.87,53.87,33600.0,29.7426,29.7976,29.6162,29.6162,33600.0
2009-03-10 11:45:00,53.89,53.97,53.56,53.56,71400.0,29.6272,29.6712,29.4458,29.4458,71400.0
2009-03-10 11:50:00,53.6,54.1,53.6,53.72,101600.0,29.4677,29.7426,29.4677,29.5337,101600.0
2009-03-10 11:55:00,53.74,54.06,53.66,53.99,95300.0,29.5447,29.7206,29.5007,29.6822,95300.0
2009-03-10 12:00:00,54.02,54.87,53.99,54.76,86200.0,29.6987,30.166,29.6822,30.1055,86200.0
2009-03-10 12:05:00,54.75,54.99,54.5,54.55,49300.0,30.1,30.2319,29.9625,29.99,49300.0
2009-03-10 12:10:00,54.59,54.66,54.4,54.4,38300.0,30.012,30.0505,29.9076,29.9076,38300.0
2009-03-10 12:15:00,54.43,54.61,54.33,54.6,41400.0,29.9241,30.023,29.8691,30.0175,41400.0
2009-03-10 12:20:00,54.57,54.62,54.35,54.37,24000.0,30.001,30.0285,29.8801,29.8911,24000.0
2009-03-10 12:25:00,54.4,54.61,54.32,54.44,32000.0,29.9076,30.023,29.8636,29.9296,32000.0
2009-03-10 12:30:00,54.46,54.62,54.38,54.58,30800.0,29.9406,30.0285,29.8966,30.0065,30800.0
2009-03-10 12:35:00,54.58,54.64,54.37,54.46,24100.0,30.0065,30.0395,29.8911,29.9406,24100.0
2009-03-10 12:40:00,54.46,54.62,54.46,54.62,21200.0,29.9406,30.0285,29.9406,30.0285,21200.0
2009-03-10 12:45:00,54.61,54.66,54.33,54.36,29800.0,30.023,30.0505,29.8691,29.8856,29800.0
2009-03-10 12:50:00,54.35,54.43,54.05,54.1,35400.0,29.8801,29.9241,29.7151,29.7426,35400.0
2009-03-10 12:55:00,54.11,54.12,53.87,53.87,39000.0,29.7481,29.7536,29.6162,29.6162,39000.0
2009-03-10 13:00:00,53.87,54.07,53.87,53.95,26800.0,29.6162,29.7261,29.6162,29.6602,26800.0
2009-03-10 13:05:00,53.92,54.08,53.87,54.0,25300.0,29.6437,29.7316,29.6162,29.6877,25300.0
2009-03-10 13:10:00,53.99,54.37,53.95,54.33,25200.0,29.6822,29.8911,29.6602,29.8691,25200.0
2009-03-10 13:15:00,54.32,54.5,54.27,54.49,32200.0,29.8636,29.9625,29.8361,29.957,32200.0
2009-03-10 13:20:00,54.49,54.5,54.35,54.37,33700.0,29.957,29.9625,29.8801,29.8911,33700.0
2009-03-10 13:25:00,54.37,54.45,54.31,54.42,35000.0,29.8911,29.9351,29.8581,29.9186,35000.0
2009-03-10 13:30:00,54.41,54.68,54.38,54.62,42800.0,29.9131,30.0615,29.8966,30.0285,42800.0
2009-03-10 13:35:00,54.64,54.65,54.42,54.46,33700.0,30.0395,30.045,29.9186,29.9406,33700.0
2009-03-10 13:40:00,54.46,54.9,54.44,54.76,51300.0,29.9406,30.1825,29.9296,30.1055,51300.0
2009-03-10 13:45:00,54.78,54.81,54.57,54.58,48000.0,30.1165,30.133,30.001,30.0065,48000.0
2009-03-10 13:50:00,54.62,54.65,54.35,54.42,47000.0,30.0285,30.045,29.8801,29.9186,47000.0
2009-03-10 13:55:00,54.37,54.37,54.14,54.22,43700.0,29.8911,29.8911,29.7646,29.8086,43700.0
2009-03-10 14:00:00,54.25,54.27,54.19,54.26,41500.0,29.8251,29.8361,29.7921,29.8306,41500.0
2009-03-10 14:05:00,54.26,54.3,53.98,54.12,70400.0,29.8306,29.8526,29.6767,29.7536,70400.0
2009-03-10 14:10:00,54.12,54.25,53.92,54.03,53900.0,29.7536,29.8251,29.6437,29.7041,53900.0
2009-03-10 14:15:00,54.0,54.16,53.92,54.1,54200.0,29.6877,29.7756,29.6437,29.7426,54200.0
2009-03-10 14:20:00,54.12,54.13,53.92,54.09,34600.0,29.7536,29.7591,29.6437,29.7371,34600.0
2009-03-10 14:25:00,54.07,54.27,54.04,54.24,56500.0,29.7261,29.8361,29.7096,29.8196,56500.0
2009-03-10 14:30:00,54.25,54.3,54.11,54.22,50500.0,29.8251,29.8526,29.7481,29.8086,50500.0
2009-03-10 14:35:00,54.21,54.5,54.19,54.46,81700.0,29.8031,29.9625,29.7921,29.9406,81700.0
2009-03-10 14:40:00,54.46,54.61,54.43,54.61,140200.0,29.9406,30.023,29.9241,30.023,140200.0
2009-03-10 14:45:00,54.63,54.86,54.39,54.55,135700.0,30.034,30.1605,29.9021,29.99,135700.0
2009-03-10 14:50:00,54.55,54.84,54.51,54.8,45600.0,29.99,30.1495,29.968,30.1275,45600.0
2009-03-10 14:55:00,54.8,55.0,54.8,54.99,102600.0,30.1275,30.2374,30.1275,30.2319,102600.0
2009-03-10 15:00:00,54.99,55.0,54.64,54.64,85800.0,30.2319,30.2374,30.0395,30.0395,85800.0
2009-03-10 15:05:00,54.69,55.04,54.69,54.99,114100.0,30.067,30.2594,30.067,30.2319,114100.0
2009-03-10 15:10:00,55.0,55.39,54.98,55.29,158000.0,30.2374,30.4518,30.2264,30.3969,158000.0
2009-03-10 15:15:00,55.3,55.42,55.15,55.38,111100.0,30.4024,30.4683,30.3199,30.4463,111100.0
2009-03-10 15:20:00,55.38,55.52,55.13,55.47,152100.0,30.4463,30.5233,30.3089,30.4958,152100.0
2009-03-10 15:25:00,55.45,56.26,55.45,56.19,171200.0,30.4848,30.9301,30.4848,30.8917,171200.0
2009-03-10 15:30:00,56.18,56.32,56.07,56.1,131600.0,30.8862,30.9631,30.8257,30.8422,131600.0
2009-03-10 15:35:00,56.11,56.15,55.71,56.05,164300.0,30.8477,30.8697,30.6278,30.8147,164300.0
2009-03-10 15:40:00,56.06,56.3,55.66,55.83,204800.0,30.8202,30.9521,30.6003,30.6937,204800.0
2009-03-10 15:45:00,55.84,55.94,55.49,55.83,165000.0,30.6992,30.7542,30.5068,30.6937,165000.0
2009-03-10 15:50:00,55.85,56.14,55.76,56.09,348200.0,30.7047,30.8642,30.6553,30.8367,348200.0
2009-03-10 15:55:00,56.11,56.76,56.11,56.41,837500.0,30.8477,31.205,30.8477,31.0126,837500.0
2009-03-11 09:30:00,57.94,57.94,55.25,55.25,118300.0,31.8538,31.8538,30.3749,30.3749,118300.0
2009-03-11 09:35:00,55.24,56.33,54.67,56.29,93500.0,30.3694,30.9686,30.056,30.9466,93500.0
2009-03-11 09:40:00,56.29,56.81,55.62,56.81,90700.0,30.9466,31.2325,30.5783,31.2325,90700.0
2009-03-11 09:45:00,56.79,56.95,56.27,56.3,100800.0,31.2215,31.3095,30.9356,30.9521,100800.0
2009-03-11 09:50:00,56.35,56.35,55.85,56.31,112300.0,30.9796,30.9796,30.7047,30.9576,112300.0
2009-03-11 09:55:00,56.29,56.35,55.86,56.16,66200.0,30.9466,30.9796,30.7102,30.8752,66200.0
2009-03-11 10:00:00,56.18,56.29,55.85,55.94,54800.0,30.8862,30.9466,30.7047,30.7542,54800.0
2009-03-11 10:05:00,56.0,56.14,55.56,55.67,59800.0,30.7872,30.8642,30.5453,30.6058,59800.0
2009-03-11 10:10:00,55.64,55.99,55.49,55.89,62400.0,30.5893,30.7817,30.5068,30.7267,62400.0
2009-03-11 10:15:00,55.93,56.13,55.78,56.05,55100.0,30.7487,30.8587,30.6662,30.8147,55100.0
2009-03-11 10:20:00,56.03,56.35,55.96,56.16,52300.0,30.8037,30.9796,30.7652,30.8752,52300.0
2009-03-11 10:25:00,56.17,56.34,56.02,56.34,46200.0,30.8807,30.9741,30.7982,30.9741,46200.0
2009-03-11 10:30:00,56.35,56.35,55.73,55.74,63200.0,30.9796,30.9796,30.6388,30.6443,63200.0
2009-03-11 10:35:00,55.74,55.97,55.49,55.85,57800.0,30.6443,30.7707,30.5068,30.7047,57800.0
2009-03-11 10:40:00,55.79,55.86,55.5,55.53,59700.0,30.6717,30.7102,30.5123,30.5288,59700.0
2009-03-11 10:45:00,55.53,55.53,55.19,55.24,58100.0,30.5288,30.5288,30.3419,30.3694,58100.0
2009-03-11 10:50:00,55.22,55.8,55.21,55.75,64600.0,30.3584,30.6772,30.3529,30.6498,64600.0
2009-03-11 10:55:00,55.72,55.88,55.54,55.77,48900.0,30.6333,30.7212,30.5343,30.6608,48900.0
2009-03-11 11:00:00,55.81,56.09,55.77,56.0,51300.0,30.6827,30.8367,30.6608,30.7872,51300.0
2009-03-11 11:05:00,56.0,56.02,55.55,55.69,40100.0,30.7872,30.7982,30.5398,30.6168,40100.0
2009-03-11 11:10:00,55.69,55.72,55.44,55.63,60400.0,30.6168,30.6333,30.4793,30.5838,60400.0
2009-03-11 11:15:00,55.67,55.68,55.11,55.13,67300.0,30.6058,30.6113,30.2979,30.3089,67300.0
2009-03-11 11:20:00,55.11,55.12,54.52,54.88,67600.0,30.2979,30.3034,29.9735,30.1715,67600.0
2009-03-11 11:25:00,54.86,55.1,54.75,54.82,51600.0,30.1605,30.2924,30.1,30.1385,51600.0
2009-03-11 11:30:00,54.81,54.93,54.59,54.67,41800.0,30.133,30.1989,30.012,30.056,41800.0
2009-03-11 11:35:00,54.67,54.99,54.25,54.82,64700.0,30.056,30.2319,29.8251,30.1385,64700.0
2009-03-11 11:40:00,54.82,55.0,54.73,54.73,35400.0,30.1385,30.2374,30.089,30.089,35400.0
2009-03-11 11:45:00,54.73,54.99,54.73,54.85,45700.0,30.089,30.2319,30.089,30.155,45700.0
2009-03-11 11:50:00,54.88,55.14,54.8,55.12,36200.0,30.1715,30.3144,30.1275,30.3034,36200.0
2009-03-11 11:55:00,55.09,55.26,54.94,55.24,37300.0,30.2869,30.3804,30.2044,30.3694,37300.0
2009-03-11 12:00:00,55.25,55.55,55.23,55.44,35000.0,30.3749,30.5398,30.3639,30.4793,35000.0
2009-03-11 12:05:00,55.39,55.54,55.16,55.19,37700.0,30.4518,30.5343,30.3254,30.3419,37700.0
2009-03-11 12:10:00,55.18,55.42,55.08,55.42,29400.0,30.3364,30.4683,30.2814,30.4683,29400.0
2009-03-11 12:15:00,55.42,55.58,55.29,55.29,28600.0,30.4683,30.5563,30.3969,30.3969,28600.0
2009-03-11 12:20:00,55.31,55.31,54.99,55.1,27100.0,30.4079,30.4079,30.2319,30.2924,27100.0
2009-03-11 12:25:00,55.1,55.2,54.91,55.15,32200.0,30.2924,30.3474,30.1879,30.3199,32200.0
2009-03-11 12:30:00,55.2,55.38,55.18,55.38,21600.0,30.3474,30.4463,30.3364,30.4463,21600.0
2009-03-11 12:35:00,55.35,55.48,54.85,54.86,44400.0,30.4298,30.5013,30.155,30.1605,44400.0
2009-03-11 12:40:00,54.86,54.98,54.79,54.84,35800.0,30.1605,30.2264,30.122,30.1495,35800.0
2009-03-11 12:45:00,54.82,55.01,54.79,55.0,32000.0,30.1385,30.2429,30.122,30.2374,32000.0
2009-03-11 12:50:00,54.98,55.02,54.88,54.97,28300.0,30.2264,30.2484,30.1715,30.2209,28300.0
2009-03-11 12:55:00,54.94,54.97,54.57,54.57,47400.0,30.2044,30.2209,30.001,30.001,47400.0
2009-03-11 13:00:00,54.6,54.83,54.52,54.83,51600.0,30.0175,30.144,29.9735,30.144,51600.0
2009-03-11 13:05:00,54.8,54.93,54.65,54.82,49500.0,30.1275,30.1989,30.045,30.1385,49500.0
2009-03-11 13:10:00,54.82,55.25,54.79,55.23,38100.0,30.1385,30.3749,30.122,30.3639,38100.0
2009-03-11 13:15:00,55.22,55.6,55.18,55.59,45000.0,30.3584,30.5673,30.3364,30.5618,45000.0
2009-03-11 13:20:00,55.55,55.62,55.38,55.4,37700.0,30.5398,30.5783,30.4463,30.4573,37700.0
2009-03-11 13:25:00,55.4,55.43,55.27,55.35,40100.0,30.4573,30.4738,30.3859,30.4298,40100.0
2009-03-11 13:30:00,55.43,55.56,55.36,55.47,29200.0,30.4738,30.5453,30.4353,30.4958,29200.0
2009-03-11 13:35:00,55.51,56.27,55.45,56.27,55500.0,30.5178,30.9356,30.4848,30.9356,55500.0
2009-03-11 13:40:00,56.27,56.29,55.88,56.01,55000.0,30.9356,30.9466,30.7212,30.7927,55000.0
2009-03-11 13:45:00,56.04,56.06,55.65,55.65,51100.0,30.8092,30.8202,30.5948,30.5948,51100.0
2009-03-11 13:50:00,55.66,55.8,55.56,55.57,46100.0,30.6003,30.6772,30.5453,30.5508,46100.0
2009-03-11 13:55:00,55.61,55.99,55.54,55.91,44800.0,30.5728,30.7817,30.5343,30.7377,44800.0
2009-03-11 14:00:00,55.94,56.17,55.72,55.77,40100.0,30.7542,30.8807,30.6333,30.6608,40100.0
2009-03-11 14:05:00,55.78,55.78,55.06,55.06,68600.0,30.6662,30.6662,30.2704,30.2704,68600.0
2009-03-11 14:10:00,55.09,55.25,54.96,55.22,58300.0,30.2869,30.3749,30.2154,30.3584,58300.0
2009-03-11 14:15:00,55.21,55.25,54.63,54.78,74900.0,30.3529,30.3749,30.034,30.1165,74900.0
2009-03-11 14:20:00,54.77,54.87,54.59,54.73,94600.0,30.111,30.166,30.012,30.089,94600.0
2009-03-11 14:25:00,54.71,54.9,54.57,54.84,73900.0,30.078,30.1825,30.001,30.1495,73900.0
2009-03-11 14:30:00,54.82,54.94,54.61,54.73,88100.0,30.1385,30.2044,30.023,30.089,88100.0
2009-03-11 14:35:00,54.77,55.0,54.66,54.93,83100.0,30.111,30.2374,30.0505,30.1989,83100.0
2009-03-11 14:40:00,54.92,55.38,54.8,55.35,93700.0,30.1934,30.4463,30.1275,30.4298,93700.0
2009-03-11 14:45:00,55.36,55.59,55.19,55.32,74500.0,30.4353,30.5618,30.3419,30.4134,74500.0
2009-03-11 14:50:00,55.35,55.45,54.96,55.06,77900.0,30.4298,30.4848,30.2154,30.2704,77900.0
2009-03-11 14:55:00,55.03,55.13,54.7,54.78,44400.0,30.2539,30.3089,30.0725,30.1165,44400.0
2009-03-11 15:00:00,54.77,55.33,54.75,55.31,56800.0,30.111,30.4189,30.1,30.4079,56800.0
2009-03-11 15:05:00,55.29,55.37,55.0,55.35,76500.0,30.3969,30.4408,30.2374,30.4298,76500.0
2009-03-11 15:10:00,55.26,55.88,55.26,55.82,79400.0,30.3804,30.7212,30.3804,30.6882,79400.0
2009-03-11 15:15:00,55.87,56.16,55.76,56.1,112600.0,30.7157,30.8752,30.6553,30.8422,112600.0
2009-03-11 15:20:00,56.11,56.36,56.01,56.28,123400.0,30.8477,30.9851,30.7927,30.9411,123400.0
2009-03-11 15:25:00,56.29,56.64,56.21,56.44,92200.0,30.9466,31.1391,30.9027,31.0291,92200.0
2009-03-11 15:30:00,56.47,56.49,55.99,56.25,79600.0,31.0456,31.0566,30.7817,30.9246,79600.0
2009-03-11 15:35:00,56.25,56.68,56.23,56.66,74600.0,30.9246,31.161,30.9136,31.15,74600.0
2009-03-11 15:40:00,56.64,56.81,56.45,56.61,93500.0,31.1391,31.2325,31.0346,31.1226,93500.0
2009-03-11 15:45:00,56.6,56.77,56.06,56.26,103700.0,31.1171,31.2105,30.8202,30.9301,103700.0
2009-03-11 15:50:00,56.26,56.39,55.4,55.42,184700.0,30.9301,31.0016,30.4573,30.4683,184700.0
2009-03-11 15:55:00,55.41,55.45,53.88,54.91,635100.0,30.4628,30.4848,29.6217,30.1879,635100.0
2009-03-12 09:30:00,54.48,55.73,54.32,55.51,68800.0,30.2352,30.929,30.1464,30.8069,68800.0
2009-03-12 09:35:00,55.53,55.57,54.35,55.06,81800.0,30.818,30.8402,30.1631,30.5571,81800.0
2009-03-12 09:40:00,54.9,55.18,54.5,54.98,50200.0,30.4683,30.6237,30.2463,30.5127,50200.0
2009-03-12 09:45:00,54.85,54.98,54.5,54.94,40500.0,30.4406,30.5127,30.2463,30.4905,40500.0
2009-03-12 09:50:00,55.0,55.1,54.57,54.65,51000.0,30.5238,30.5793,30.2852,30.3296,51000.0
2009-03-12 09:55:00,54.64,55.28,54.56,55.2,40200.0,30.324,30.6792,30.2796,30.6348,40200.0
2009-03-12 10:00:00,55.2,55.65,55.05,55.18,38400.0,30.6348,30.8846,30.5516,30.6237,38400.0
2009-03-12 10:05:00,55.18,55.36,54.94,55.05,35700.0,30.6237,30.7236,30.4905,30.5516,35700.0
2009-03-12 10:10:00,55.08,55.18,54.84,55.0,58900.0,30.5682,30.6237,30.435,30.5238,58900.0
2009-03-12 10:15:00,55.04,55.38,54.9,55.01,75600.0,30.546,30.7347,30.4683,30.5294,75600.0
2009-03-12 10:20:00,55.06,55.48,55.0,55.29,86200.0,30.5571,30.7902,30.5238,30.6848,86200.0
2009-03-12 10:25:00,55.34,55.36,55.0,55.15,46900.0,30.7125,30.7236,30.5238,30.6071,46900.0
2009-03-12 10:30:00,55.13,55.35,54.93,54.97,54400.0,30.596,30.7181,30.485,30.5072,54400.0
2009-03-12 10:35:00,54.97,55.08,54.66,54.95,57900.0,30.5072,30.5682,30.3351,30.4961,57900.0
2009-03-12 10:40:00,55.01,55.4,55.01,55.19,61100.0,30.5294,30.7458,30.5294,30.6293,61100.0
2009-03-12 10:45:00,55.19,55.71,55.05,55.48,79500.0,30.6293,30.9179,30.5516,30.7902,79500.0
2009-03-12 10:50:00,55.52,55.67,55.23,55.52,62800.0,30.8124,30.8957,30.6515,30.8124,62800.0
2009-03-12 10:55:00,55.52,55.64,55.32,55.42,73400.0,30.8124,30.879,30.7014,30.7569,73400.0
2009-03-12 11:00:00,55.41,55.71,55.4,55.67,71000.0,30.7514,30.9179,30.7458,30.8957,71000.0
2009-03-12 11:05:00,55.67,55.73,55.24,55.47,66700.0,30.8957,30.929,30.657,30.7847,66700.0
2009-03-12 11:10:00,55.5,55.8,55.34,55.76,49500.0,30.8013,30.9678,30.7125,30.9456,49500.0
2009-03-12 11:15:00,55.75,55.83,55.56,55.57,66900.0,30.9401,30.9844,30.8346,30.8402,66900.0
2009-03-12 11:20:00,55.59,55.59,55.01,55.16,79100.0,30.8513,30.8513,30.5294,30.6126,79100.0
2009-03-12 11:25:00,55.15,55.38,55.13,55.34,68700.0,30.6071,30.7347,30.596,30.7125,68700.0
2009-03-12 11:30:00,55.33,55.35,55.06,55.15,38900.0,30.707,30.7181,30.5571,30.6071,38900.0
2009-03-12 11:35:00,55.13,55.22,54.95,55.11,46100.0,30.596,30.6459,30.4961,30.5849,46100.0
2009-03-12 11:40:00,55.16,55.5,55.13,55.5,48100.0,30.6126,30.8013,30.596,30.8013,48100.0
2009-03-12 11:45:00,55.49,55.52,55.16,55.24,33900.0,30.7958,30.8124,30.6126,30.657,33900.0
2009-03-12 11:50:00,55.29,55.52,55.16,55.18,34700.0,30.6848,30.8124,30.6126,30.6237,34700.0
2009-03-12 11:55:00,55.2,55.28,55.06,55.26,28600.0,30.6348,30.6792,30.5571,30.6681,28600.0
2009-03-12 12:00:00,55.28,55.42,55.28,55.35,27700.0,30.6792,30.7569,30.6792,30.7181,27700.0
2009-03-12 12:05:00,55.37,55.5,55.28,55.47,49100.0,30.7292,30.8013,30.6792,30.7847,49100.0
2009-03-12 12:10:00,55.44,55.44,55.22,55.37,27200.0,30.768,30.768,30.6459,30.7292,27200.0
2009-03-12 12:15:00,55.39,55.5,55.26,55.36,42900.0,30.7403,30.8013,30.6681,30.7236,42900.0
2009-03-12 12:20:00,55.35,55.47,55.21,55.24,41300.0,30.7181,30.7847,30.6404,30.657,41300.0
2009-03-12 12:25:00,55.26,55.28,55.02,55.18,41600.0,30.6681,30.6792,30.5349,30.6237,41600.0
2009-03-12 12:30:00,55.14,55.39,55.03,55.34,30600.0,30.6015,30.7403,30.5405,30.7125,30600.0
2009-03-12 12:35:00,55.35,55.4,55.25,55.37,37300.0,30.7181,30.7458,30.6626,30.7292,37300.0
2009-03-12 12:40:00,55.33,55.5,55.3,55.45,39200.0,30.707,30.8013,30.6903,30.7736,39200.0
2009-03-12 12:45:00,55.48,55.49,55.27,55.48,37600.0,30.7902,30.7958,30.6737,30.7902,37600.0
2009-03-12 12:50:00,55.48,55.71,55.34,55.67,52300.0,30.7902,30.9179,30.7125,30.8957,52300.0
2009-03-12 12:55:00,55.67,55.9,55.58,55.75,74800.0,30.8957,31.0233,30.8457,30.9401,74800.0
2009-03-12 13:00:00,55.76,55.96,55.58,55.88,79400.0,30.9456,31.0566,30.8457,31.0122,79400.0
2009-03-12 13:05:00,55.88,56.0,55.72,55.89,47700.0,31.0122,31.0788,30.9234,31.0177,47700.0
2009-03-12 13:10:00,55.93,56.2,55.7,55.84,60400.0,31.0399,31.1898,30.9123,30.99,60400.0
2009-03-12 13:15:00,55.84,55.99,55.71,55.92,53100.0,30.99,31.0732,30.9179,31.0344,53100.0
2009-03-12 13:20:00,55.98,56.13,55.82,55.92,62900.0,31.0677,31.1509,30.9789,31.0344,62900.0
2009-03-12 13:25:00,55.92,55.92,55.64,55.82,59300.0,31.0344,31.0344,30.879,30.9789,59300.0
2009-03-12 13:30:00,55.83,56.02,55.77,55.94,48500.0,30.9844,31.0899,30.9512,31.0455,48500.0
2009-03-12 13:35:00,55.98,56.13,55.94,56.13,43400.0,31.0677,31.1509,31.0455,31.1509,43400.0
2009-03-12 13:40:00,56.1,56.4,56.08,56.29,34700.0,31.1343,31.3008,31.1232,31.2397,34700.0
2009-03-12 13:45:00,56.29,56.55,56.29,56.4,43400.0,31.2397,31.384,31.2397,31.3008,43400.0
2009-03-12 13:50:00,56.43,56.84,56.33,56.79,51400.0,31.3174,31.545,31.2619,31.5172,51400.0
2009-03-12 13:55:00,56.8,56.9,56.59,56.68,63600.0,31.5228,31.5783,31.4062,31.4562,63600.0
2009-03-12 14:00:00,56.68,56.88,56.66,56.82,40600.0,31.4562,31.5672,31.4451,31.5339,40600.0
2009-03-12 14:05:00,56.81,56.88,56.49,56.6,56500.0,31.5283,31.5672,31.3507,31.4118,56500.0
2009-03-12 14:10:00,56.64,57.29,56.62,57.08,96100.0,31.434,31.7947,31.4229,31.6782,96100.0
2009-03-12 14:15:00,57.1,57.23,56.98,57.23,60400.0,31.6893,31.7614,31.6227,31.7614,60400.0
2009-03-12 14:20:00,57.2,57.35,57.06,57.07,54900.0,31.7448,31.828,31.6671,31.6726,54900.0
2009-03-12 14:25:00,57.06,57.31,57.03,57.27,30000.0,31.6671,31.8058,31.6504,31.7836,30000.0
2009-03-12 14:30:00,57.22,57.35,57.12,57.31,36100.0,31.7559,31.828,31.7004,31.8058,36100.0
2009-03-12 14:35:00,57.33,57.57,57.2,57.37,78800.0,31.8169,31.9501,31.7448,31.8391,78800.0
2009-03-12 14:40:00,57.45,57.75,57.36,57.67,61000.0,31.8835,32.05,31.8336,32.0056,61000.0
2009-03-12 14:45:00,57.66,57.91,57.64,57.82,44400.0,32.0001,32.1388,31.989,32.0889,44400.0
2009-03-12 14:50:00,57.82,57.9,57.53,57.59,77100.0,32.0889,32.1333,31.9279,31.9612,77100.0
2009-03-12 14:55:00,57.58,57.7,57.37,57.37,50200.0,31.9557,32.0223,31.8391,31.8391,50200.0
2009-03-12 15:00:00,57.38,57.44,56.99,56.99,72500.0,31.8447,31.878,31.6282,31.6282,72500.0
2009-03-12 15:05:00,56.99,57.36,56.85,57.36,109100.0,31.6282,31.8336,31.5505,31.8336,109100.0
2009-03-12 15:10:00,57.36,57.75,57.22,57.72,104500.0,31.8336,32.05,31.7559,32.0334,104500.0
2009-03-12 15:15:00,57.78,57.85,57.29,57.83,99700.0,32.0667,32.1055,31.7947,32.0944,99700.0
2009-03-12 15:20:00,57.84,57.87,57.39,57.47,105900.0,32.1,32.1166,31.8502,31.8946,105900.0
2009-03-12 15:25:00,57.48,57.91,57.29,57.85,101600.0,31.9002,32.1388,31.7947,32.1055,101600.0
2009-03-12 15:30:00,57.85,57.88,57.51,57.56,100000.0,32.1055,32.1222,31.9168,31.9446,100000.0
2009-03-12 15:35:00,57.57,57.9,57.41,57.73,122700.0,31.9501,32.1333,31.8613,32.0389,122700.0
2009-03-12 15:40:00,57.73,57.9,57.72,57.86,155600.0,32.0389,32.1333,32.0334,32.1111,155600.0
2009-03-12 15:45:00,57.87,58.09,57.83,58.03,273600.0,32.1166,32.2387,32.0944,32.2054,273600.0
2009-03-12 15:50:00,58.05,58.65,57.96,58.49,419800.0,32.2165,32.5495,32.1666,32.4607,419800.0
2009-03-12 15:55:00,58.49,58.56,57.48,57.91,628000.0,32.4607,32.4995,31.9002,32.1388,628000.0
2009-03-13 09:30:00,57.83,57.87,56.12,56.12,42600.0,32.0944,32.1166,31.1454,31.1454,42600.0
2009-03-13 09:35:00,56.23,56.95,56.0,56.53,61900.0,31.2064,31.606,31.0788,31.3729,61900.0
2009-03-13 09:40:00,56.49,57.17,56.0,56.26,80100.0,31.3507,31.7281,31.0788,31.2231,80100.0
2009-03-13 09:45:00,56.35,56.41,55.78,56.07,105600.0,31.273,31.3063,30.9567,31.1176,105600.0
2009-03-13 09:50:00,56.06,56.34,55.75,56.34,41300.0,31.1121,31.2675,30.9401,31.2675,41300.0
2009-03-13 09:55:00,56.38,56.77,55.99,56.77,59300.0,31.2897,31.5061,31.0732,31.5061,59300.0
2009-03-13 10:00:00,56.75,56.77,56.04,56.38,45500.0,31.495,31.5061,31.101,31.2897,45500.0
2009-03-13 10:05:00,56.41,56.92,56.21,56.92,38800.0,31.3063,31.5894,31.1953,31.5894,38800.0
2009-03-13 10:10:00,56.87,57.0,56.36,56.4,33700.0,31.5616,31.6338,31.2786,31.3008,33700.0
2009-03-13 10:15:00,56.5,56.66,56.2,56.47,18000.0,31.3563,31.4451,31.1898,31.3396,18000.0
2009-03-13 10:20:00,56.53,56.85,56.29,56.44,27500.0,31.3729,31.5505,31.2397,31.323,27500.0
2009-03-13 10:25:00,56.49,56.55,56.08,56.1,49400.0,31.3507,31.384,31.1232,31.1343,49400.0
2009-03-13 10:30:00,56.1,56.18,55.84,56.1,90000.0,31.1343,31.1787,30.99,31.1343,90000.0
2009-03-13 10:35:00,56.13,56.46,55.91,56.26,38900.0,31.1509,31.3341,31.0288,31.2231,38900.0
2009-03-13 10:40:00,56.28,56.64,56.25,56.3,38100.0,31.2342,31.434,31.2175,31.2453,38100.0
2009-03-13 10:45:00,56.3,56.8,56.19,56.48,32200.0,31.2453,31.5228,31.1842,31.3452,32200.0
2009-03-13 10:50:00,56.53,56.54,56.07,56.34,39300.0,31.3729,31.3785,31.1176,31.2675,39300.0
2009-03-13 10:55:00,56.32,56.37,55.89,55.96,34200.0,31.2564,31.2841,31.0177,31.0566,34200.0
2009-03-13 11:00:00,55.96,56.33,55.9,56.14,47100.0,31.0566,31.2619,31.0233,31.1565,47100.0
2009-03-13 11:05:00,56.07,56.07,55.48,55.61,55800.0,31.1176,31.1176,30.7902,30.8624,55800.0
2009-03-13 11:10:00,55.63,55.99,55.49,55.94,51500.0,30.8735,31.0732,30.7958,31.0455,51500.0
2009-03-13 11:15:00,55.96,56.06,55.71,55.71,71500.0,31.0566,31.1121,30.9179,30.9179,71500.0
2009-03-13 11:20:00,55.71,56.27,55.53,56.27,41700.0,30.9179,31.2286,30.818,31.2286,41700.0
2009-03-13 11:25:00,56.25,56.25,55.82,55.99,31000.0,31.2175,31.2175,30.9789,31.0732,31000.0
2009-03-13 11:30:00,55.97,55.97,55.42,55.57,136200.0,31.0621,31.0621,30.7569,30.8402,136200.0
2009-03-13 11:35:00,55.63,55.83,55.38,55.64,126400.0,30.8735,30.9844,30.7347,30.879,126400.0
2009-03-13 11:40:00,55.66,55.76,55.45,55.51,63400.0,30.8901,30.9456,30.7736,30.8069,63400.0
2009-03-13 11:45:00,55.54,55.66,55.15,55.26,49800.0,30.8235,30.8901,30.6071,30.6681,49800.0
2009-03-13 11:50:00,55.22,55.49,55.09,55.09,37100.0,30.6459,30.7958,30.5738,30.5738,37100.0
2009-03-13 11:55:00,55.06,55.46,55.06,55.36,37100.0,30.5571,30.7791,30.5571,30.7236,37100.0
2009-03-13 12:00:00,55.3,55.68,55.26,55.45,38000.0,30.6903,30.9012,30.6681,30.7736,38000.0
2009-03-13 12:05:00,55.43,55.43,55.01,55.03,35700.0,30.7625,30.7625,30.5294,30.5405,35700.0
2009-03-13 12:10:00,55.0,55.02,54.76,54.76,52300.0,30.5238,30.5349,30.3906,30.3906,52300.0
2009-03-13 12:15:00,54.78,54.78,54.5,54.58,49100.0,30.4017,30.4017,30.2463,30.2907,49100.0
2009-03-13 12:20:00,54.58,54.74,54.37,54.74,71200.0,30.2907,30.3795,30.1742,30.3795,71200.0
2009-03-13 12:25:00,54.75,54.93,54.64,54.85,54400.0,30.3851,30.485,30.324,30.4406,54400.0
2009-03-13 12:30:00,54.78,54.99,54.75,54.81,30900.0,30.4017,30.5183,30.3851,30.4184,30900.0
2009-03-13 12:35:00,54.78,55.07,54.78,54.92,31200.0,30.4017,30.5627,30.4017,30.4794,31200.0
2009-03-13 12:40:00,54.95,55.42,54.95,55.41,43300.0,30.4961,30.7569,30.4961,30.7514,43300.0
2009-03-13 12:45:00,55.42,55.69,55.39,55.45,55900.0,30.7569,30.9068,30.7403,30.7736,55900.0
2009-03-13 12:50:00,55.45,55.58,55.15,55.26,41900.0,30.7736,30.8457,30.6071,30.6681,41900.0
2009-03-13 12:55:00,55.28,55.38,55.09,55.32,35100.0,30.6792,30.7347,30.5738,30.7014,35100.0
2009-03-13 13:00:00,55.32,55.55,55.27,55.46,37900.0,30.7014,30.8291,30.6737,30.7791,37900.0
2009-03-13 13:05:00,55.41,55.73,55.37,55.73,23700.0,30.7514,30.929,30.7292,30.929,23700.0
2009-03-13 13:10:00,55.69,56.44,55.65,56.44,51100.0,30.9068,31.323,30.8846,31.323,51100.0
2009-03-13 13:15:00,56.43,56.44,56.01,56.14,47900.0,31.3174,31.323,31.0843,31.1565,47900.0
2009-03-13 13:20:00,56.13,56.2,55.97,56.14,18300.0,31.1509,31.1898,31.0621,31.1565,18300.0
2009-03-13 13:25:00,56.22,56.41,56.01,56.33,21100.0,31.2009,31.3063,31.0843,31.2619,21100.0
2009-03-13 13:30:00,56.34,56.4,56.16,56.4,20500.0,31.2675,31.3008,31.1676,31.3008,20500.0
2009-03-13 13:35:00,56.4,56.57,56.0,56.13,46300.0,31.3008,31.3951,31.0788,31.1509,46300.0
2009-03-13 13:40:00,56.15,56.55,56.14,56.45,54600.0,31.162,31.384,31.1565,31.3285,54600.0
2009-03-13 13:45:00,56.4,56.48,56.21,56.38,30800.0,31.3008,31.3452,31.1953,31.2897,30800.0
2009-03-13 13:50:00,56.39,56.77,56.39,56.6,47800.0,31.2952,31.5061,31.2952,31.4118,47800.0
2009-03-13 13:55:00,56.56,56.68,56.47,56.62,30600.0,31.3896,31.4562,31.3396,31.4229,30600.0
2009-03-13 14:00:00,56.6,56.76,56.52,56.62,42000.0,31.4118,31.5006,31.3674,31.4229,42000.0
2009-03-13 14:05:00,56.61,56.96,56.54,56.88,29300.0,31.4173,31.6116,31.3785,31.5672,29300.0
2009-03-13 14:10:00,56.89,56.97,56.76,56.76,33300.0,31.5727,31.6171,31.5006,31.5006,33300.0
2009-03-13 14:15:00,56.79,56.87,56.42,56.55,34600.0,31.5172,31.5616,31.3119,31.384,34600.0
2009-03-13 14:20:00,56.47,56.53,56.28,56.37,47700.0,31.3396,31.3729,31.2342,31.2841,47700.0
2009-03-13 14:25:00,56.33,56.61,56.33,56.61,39400.0,31.2619,31.4173,31.2619,31.4173,39400.0
2009-03-13 14:30:00,56.59,56.94,56.5,56.84,29700.0,31.4062,31.6005,31.3563,31.545,29700.0
2009-03-13 14:35:00,56.81,57.03,56.73,56.81,43000.0,31.5283,31.6504,31.4839,31.5283,43000.0
2009-03-13 14:40:00,56.79,56.9,56.7,56.81,26900.0,31.5172,31.5783,31.4673,31.5283,26900.0
2009-03-13 14:45:00,56.8,57.1,56.75,56.93,38500.0,31.5228,31.6893,31.495,31.5949,38500.0
2009-03-13 14:50:00,56.9,56.95,56.7,56.83,21600.0,31.5783,31.606,31.4673,31.5394,21600.0
2009-03-13 14:55:00,56.82,56.85,56.44,56.62,31500.0,31.5339,31.5505,31.323,31.4229,31500.0
2009-03-13 15:00:00,56.62,56.8,56.52,56.73,24700.0,31.4229,31.5228,31.3674,31.4839,24700.0
2009-03-13 15:05:00,56.77,56.9,56.61,56.77,38200.0,31.5061,31.5783,31.4173,31.5061,38200.0
2009-03-13 15:10:00,56.78,56.78,56.56,56.66,35700.0,31.5117,31.5117,31.3896,31.4451,35700.0
2009-03-13 15:15:00,56.66,57.05,56.65,56.99,51000.0,31.4451,31.6615,31.4395,31.6282,51000.0
2009-03-13 15:20:00,57.0,57.33,56.87,57.29,51200.0,31.6338,31.8169,31.5616,31.7947,51200.0
2009-03-13 15:25:00,57.28,57.43,57.23,57.31,40200.0,31.7892,31.8724,31.7614,31.8058,40200.0
2009-03-13 15:30:00,57.31,57.42,56.69,56.97,74100.0,31.8058,31.8669,31.4617,31.6171,74100.0
2009-03-13 15:35:00,56.98,57.2,56.82,57.15,57900.0,31.6227,31.7448,31.5339,31.717,57900.0
2009-03-13 15:40:00,57.15,57.3,57.04,57.23,70500.0,31.717,31.8003,31.656,31.7614,70500.0
2009-03-13 15:45:00,57.24,57.34,56.87,56.91,82200.0,31.767,31.8225,31.5616,31.5838,82200.0
2009-03-13 15:50:00,56.89,57.21,56.85,57.17,123200.0,31.5727,31.7503,31.5505,31.7281,123200.0
2009-03-13 15:55:00,57.2,57.2,56.43,56.59,265200.0,31.7448,31.7448,31.3174,31.4062,265200.0
2009-03-16 09:30:00,57.41,57.89,56.3,56.76,23500.0,31.8613,32.1277,31.2453,31.5006,23500.0
2009-03-16 09:35:00,56.76,57.51,56.33,57.35,52900.0,31.5006,31.9168,31.2619,31.828,52900.0
2009-03-16 09:40:00,57.24,57.37,56.35,56.35,20500.0,31.767,31.8391,31.273,31.273,20500.0
2009-03-16 09:45:00,56.43,56.89,56.26,56.27,24000.0,31.3174,31.5727,31.2231,31.2286,24000.0
2009-03-16 09:50:00,56.33,56.37,55.77,55.95,27800.0,31.2619,31.2841,30.9512,31.051,27800.0
2009-03-16 09:55:00,55.93,56.37,55.91,56.2,59200.0,31.0399,31.2841,31.0288,31.1898,59200.0
2009-03-16 10:00:00,56.23,56.44,55.84,56.17,31400.0,31.2064,31.323,30.99,31.1731,31400.0
2009-03-16 10:05:00,56.16,56.16,55.57,55.84,44400.0,31.1676,31.1676,30.8402,30.99,44400.0
2009-03-16 10:10:00,55.84,55.86,55.3,55.51,41200.0,30.99,31.0011,30.6903,30.8069,41200.0
2009-03-16 10:15:00,55.55,55.86,55.32,55.58,38500.0,30.8291,31.0011,30.7014,30.8457,38500.0
2009-03-16 10:20:00,55.54,56.01,55.39,55.94,37700.0,30.8235,31.0843,30.7403,31.0455,37700.0
2009-03-16 10:25:00,55.93,55.99,55.51,55.78,42500.0,31.0399,31.0732,30.8069,30.9567,42500.0
2009-03-16 10:30:00,55.81,56.49,55.79,56.42,75900.0,30.9733,31.3507,30.9622,31.3119,75900.0
2009-03-16 10:35:00,56.38,56.45,55.91,55.99,53000.0,31.2897,31.3285,31.0288,31.0732,53000.0
2009-03-16 10:40:00,55.99,56.04,55.66,55.71,47800.0,31.0732,31.101,30.8901,30.9179,47800.0
2009-03-16 10:45:00,55.76,56.0,55.66,55.75,50300.0,30.9456,31.0788,30.8901,30.9401,50300.0
2009-03-16 10:50:00,55.81,55.93,55.51,55.58,59500.0,30.9733,31.0399,30.8069,30.8457,59500.0
2009-03-16 10:55:00,55.6,55.69,55.38,55.46,47400.0,30.8568,30.9068,30.7347,30.7791,47400.0
2009-03-16 11:00:00,55.43,55.87,55.38,55.8,27900.0,30.7625,31.0066,30.7347,30.9678,27900.0
2009-03-16 11:05:00,55.81,56.24,55.81,56.08,45900.0,30.9733,31.212,30.9733,31.1232,45900.0
2009-03-16 11:10:00,56.05,56.14,55.88,56.06,27300.0,31.1065,31.1565,31.0122,31.1121,27300.0
2009-03-16 11:15:00,56.06,56.43,55.99,56.43,30700.0,31.1121,31.3174,31.0732,31.3174,30700.0
2009-03-16 11:20:00,56.41,56.87,56.37,56.87,54300.0,31.3063,31.5616,31.2841,31.5616,54300.0
2009-03-16 11:25:00,56.87,57.02,56.35,56.35,40300.0,31.5616,31.6449,31.273,31.273,40300.0
2009-03-16 11:30:00,56.33,56.65,56.33,56.45,24600.0,31.2619,31.4395,31.2619,31.3285,24600.0
2009-03-16 11:35:00,56.45,56.51,56.19,56.19,32100.0,31.3285,31.3618,31.1842,31.1842,32100.0
2009-03-16 11:40:00,56.18,56.19,56.0,56.08,29200.0,31.1787,31.1842,31.0788,31.1232,29200.0
2009-03-16 11:45:00,56.08,56.26,56.08,56.16,22000.0,31.1232,31.2231,31.1232,31.1676,22000.0
2009-03-16 11:50:00,56.19,56.32,55.91,56.02,23500.0,31.1842,31.2564,31.0288,31.0899,23500.0
2009-03-16 11:55:00,56.04,56.06,55.94,55.99,17000.0,31.101,31.1121,31.0455,31.0732,17000.0
2009-03-16 12:00:00,55.99,55.99,55.71,55.75,20800.0,31.0732,31.0732,30.9179,30.9401,20800.0
2009-03-16 12:05:00,55.78,56.03,55.78,55.97,18400.0,30.9567,31.0954,30.9567,31.0621,18400.0
2009-03-16 12:10:00,55.99,56.14,55.94,56.09,22200.0,31.0732,31.1565,31.0455,31.1287,22200.0
2009-03-16 12:15:00,56.08,56.12,55.94,56.05,16100.0,31.1232,31.1454,31.0455,31.1065,16100.0
2009-03-16 12:20:00,56.06,56.06,55.88,55.98,20100.0,31.1121,31.1121,31.0122,31.0677,20100.0
2009-03-16 12:25:00,55.94,56.05,55.9,56.01,19200.0,31.0455,31.1065,31.0233,31.0843,19200.0
2009-03-16 12:30:00,56.04,56.25,56.0,56.14,27200.0,31.101,31.2175,31.0788,31.1565,27200.0
2009-03-16 12:35:00,56.15,56.26,55.96,55.96,44300.0,31.162,31.2231,31.0566,31.0566,44300.0
2009-03-16 12:40:00,55.98,56.04,55.87,55.98,16500.0,31.0677,31.101,31.0066,31.0677,16500.0
2009-03-16 12:45:00,55.97,56.1,55.94,56.06,15000.0,31.0621,31.1343,31.0455,31.1121,15000.0
2009-03-16 12:50:00,56.1,56.14,55.9,56.01,40800.0,31.1343,31.1565,31.0233,31.0843,40800.0
2009-03-16 12:55:00,56.03,56.14,55.96,55.99,23700.0,31.0954,31.1565,31.0566,31.0732,23700.0
2009-03-16 13:00:00,55.99,56.09,55.69,55.75,45500.0,31.0732,31.1287,30.9068,30.9401,45500.0
2009-03-16 13:05:00,55.76,55.79,55.48,55.6,25300.0,30.9456,30.9622,30.7902,30.8568,25300.0
2009-03-16 13:10:00,55.65,55.74,55.56,55.65,22400.0,30.8846,30.9345,30.8346,30.8846,22400.0
2009-03-16 13:15:00,55.66,55.97,55.58,55.95,20600.0,30.8901,31.0621,30.8457,31.051,20600.0
2009-03-16 13:20:00,55.93,55.96,55.59,55.64,18300.0,31.0399,31.0566,30.8513,30.879,18300.0
2009-03-16 13:25:00,55.66,55.7,55.5,55.67,27500.0,30.8901,30.9123,30.8013,30.8957,27500.0
2009-03-16 13:30:00,55.68,55.71,55.53,55.65,30600.0,30.9012,30.9179,30.818,30.8846,30600.0
2009-03-16 13:35:00,55.67,56.03,55.65,55.95,31100.0,30.8957,31.0954,30.8846,31.051,31100.0
2009-03-16 13:40:00,55.93,55.98,55.75,55.91,34800.0,31.0399,31.0677,30.9401,31.0288,34800.0
2009-03-16 13:45:00,55.92,56.01,55.87,55.87,21400.0,31.0344,31.0843,31.0066,31.0066,21400.0
2009-03-16 13:50:00,55.86,55.88,55.57,55.6,25700.0,31.0011,31.0122,30.8402,30.8568,25700.0
2009-03-16 13:55:00,55.6,55.6,55.31,55.39,33900.0,30.8568,30.8568,30.6959,30.7403,33900.0
2009-03-16 14:00:00,55.4,55.42,55.22,55.41,36100.0,30.7458,30.7569,30.6459,30.7514,36100.0
2009-03-16 14:05:00,55.42,55.44,55.0,55.31,36600.0,30.7569,30.768,30.5238,30.6959,36600.0
2009-03-16 14:10:00,55.27,55.37,55.21,55.33,23300.0,30.6737,30.7292,30.6404,30.707,23300.0
2009-03-16 14:15:00,55.3,55.61,55.28,55.61,31700.0,30.6903,30.8624,30.6792,30.8624,31700.0
2009-03-16 14:20:00,55.6,55.67,55.26,55.26,39700.0,30.8568,30.8957,30.6681,30.6681,39700.0
2009-03-16 14:25:00,55.29,55.55,55.28,55.46,46300.0,30.6848,30.8291,30.6792,30.7791,46300.0
2009-03-16 14:30:00,55.5,55.54,55.22,55.31,38400.0,30.8013,30.8235,30.6459,30.6959,38400.0
2009-03-16 14:35:00,55.32,55.37,55.05,55.11,73100.0,30.7014,30.7292,30.5516,30.5849,73100.0
2009-03-16 14:40:00,55.1,55.41,55.09,55.32,59600.0,30.5793,30.7514,30.5738,30.7014,59600.0
2009-03-16 14:45:00,55.31,55.38,55.22,55.26,45100.0,30.6959,30.7347,30.6459,30.6681,45100.0
2009-03-16 14:50:00,55.27,55.32,54.98,55.03,62500.0,30.6737,30.7014,30.5127,30.5405,62500.0
2009-03-16 14:55:00,55.04,55.15,54.75,54.83,86100.0,30.546,30.6071,30.3851,30.4295,86100.0
2009-03-16 15:00:00,54.83,55.17,54.82,54.92,104600.0,30.4295,30.6182,30.4239,30.4794,104600.0
2009-03-16 15:05:00,54.91,54.99,54.56,54.85,89000.0,30.4739,30.5183,30.2796,30.4406,89000.0
2009-03-16 15:10:00,54.84,54.91,54.47,54.6,72600.0,30.435,30.4739,30.2297,30.3018,72600.0
2009-03-16 15:15:00,54.59,54.59,54.08,54.4,47400.0,30.2963,30.2963,30.0132,30.1908,47400.0
2009-03-16 15:20:00,54.4,54.4,53.81,53.96,66800.0,30.1908,30.1908,29.8634,29.9466,66800.0
2009-03-16 15:25:00,53.93,54.21,53.92,54.21,69700.0,29.93,30.0854,29.9244,30.0854,69700.0
2009-03-16 15:30:00,54.22,54.38,54.14,54.35,89600.0,30.0909,30.1797,30.0465,30.1631,89600.0
2009-03-16 15:35:00,54.35,54.35,53.72,53.85,73800.0,30.1631,30.1631,29.8134,29.8856,73800.0
2009-03-16 15:40:00,53.86,53.99,53.71,53.96,104600.0,29.8911,29.9633,29.8079,29.9466,104600.0
2009-03-16 15:45:00,53.97,54.25,53.7,53.7,105400.0,29.9522,30.1076,29.8023,29.8023,105400.0
2009-03-16 15:50:00,53.7,53.82,53.07,53.5,223500.0,29.8023,29.8689,29.4527,29.6913,223500.0
2009-03-16 15:55:00,53.51,53.67,52.6,52.75,626500.0,29.6969,29.7857,29.1919,29.2751,626500.0
2009-03-17 09:30:00,52.51,53.27,52.28,53.24,72000.0,29.1419,29.5637,29.0143,29.5471,72000.0
2009-03-17 09:35:00,53.15,53.18,52.38,52.63,66200.0,29.4971,29.5138,29.0698,29.2085,66200.0
2009-03-17 09:40:00,52.61,52.96,52.2,52.38,56700.0,29.1974,29.3917,28.9699,29.0698,56700.0
2009-03-17 09:45:00,52.39,52.95,52.37,52.79,37800.0,29.0753,29.3861,29.0642,29.2973,37800.0
2009-03-17 09:50:00,52.76,53.04,52.66,52.87,44800.0,29.2807,29.4361,29.2252,29.3417,44800.0
2009-03-17 09:55:00,52.88,53.43,52.74,52.76,41000.0,29.3473,29.6525,29.2696,29.2807,41000.0
2009-03-17 10:00:00,52.76,53.76,52.76,53.23,115400.0,29.2807,29.8356,29.2807,29.5415,115400.0
2009-03-17 10:05:00,53.18,53.64,52.96,53.64,87900.0,29.5138,29.769,29.3917,29.769,87900.0
2009-03-17 10:10:00,53.6,53.75,53.42,53.67,59600.0,29.7468,29.8301,29.647,29.7857,59600.0
2009-03-17 10:15:00,53.69,53.93,53.52,53.69,53200.0,29.7968,29.93,29.7024,29.7968,53200.0
2009-03-17 10:20:00,53.7,54.19,53.61,54.14,28400.0,29.8023,30.0743,29.7524,30.0465,28400.0
2009-03-17 10:25:00,54.08,54.09,53.58,53.7,20100.0,30.0132,30.0188,29.7357,29.8023,20100.0
2009-03-17 10:30:00,53.73,53.74,53.47,53.68,22200.0,29.819,29.8245,29.6747,29.7912,22200.0
2009-03-17 10:35:00,53.66,53.95,53.59,53.88,24100.0,29.7801,29.9411,29.7413,29.9022,24100.0
2009-03-17 10:40:00,53.89,54.01,53.61,53.86,31900.0,29.9078,29.9744,29.7524,29.8911,31900.0
2009-03-17 10:45:00,53.87,54.34,53.87,54.14,35700.0,29.8967,30.1575,29.8967,30.0465,35700.0
2009-03-17 10:50:00,54.19,54.19,53.84,54.01,33100.0,30.0743,30.0743,29.88,29.9744,33100.0
2009-03-17 10:55:00,53.99,54.11,53.8,53.88,15800.0,29.9633,30.0299,29.8578,29.9022,15800.0
2009-03-17 11:00:00,53.87,53.87,53.59,53.65,17700.0,29.8967,29.8967,29.7413,29.7746,17700.0
2009-03-17 11:05:00,53.69,53.85,53.63,53.64,16600.0,29.7968,29.8856,29.7635,29.769,16600.0
2009-03-17 11:10:00,53.63,53.72,53.39,53.44,25800.0,29.7635,29.8134,29.6303,29.6581,25800.0
2009-03-17 11:15:00,53.43,53.64,53.4,53.54,30000.0,29.6525,29.769,29.6359,29.7135,30000.0
2009-03-17 11:20:00,53.49,53.87,53.47,53.6,23200.0,29.6858,29.8967,29.6747,29.7468,23200.0
2009-03-17 11:25:00,53.62,53.79,53.48,53.55,33400.0,29.7579,29.8523,29.6802,29.7191,33400.0
2009-03-17 11:30:00,53.51,53.66,53.37,53.44,27500.0,29.6969,29.7801,29.6192,29.6581,27500.0
2009-03-17 11:35:00,53.47,53.61,53.43,53.55,24300.0,29.6747,29.7524,29.6525,29.7191,24300.0
2009-03-17 11:40:00,53.51,53.87,53.46,53.77,33900.0,29.6969,29.8967,29.6691,29.8412,33900.0
2009-03-17 11:45:00,53.78,53.93,53.78,53.89,43200.0,29.8467,29.93,29.8467,29.9078,43200.0
2009-03-17 11:50:00,53.9,54.0,53.88,54.0,32800.0,29.9133,29.9688,29.9022,29.9688,32800.0
2009-03-17 11:55:00,53.98,54.05,53.86,53.95,21900.0,29.9577,29.9966,29.8911,29.9411,21900.0
2009-03-17 12:00:00,54.0,54.2,53.96,53.97,31200.0,29.9688,30.0798,29.9466,29.9522,31200.0
2009-03-17 12:05:00,53.97,54.09,53.85,53.9,28900.0,29.9522,30.0188,29.8856,29.9133,28900.0
2009-03-17 12:10:00,53.9,53.91,53.73,53.83,21700.0,29.9133,29.9189,29.819,29.8745,21700.0
2009-03-17 12:15:00,53.87,54.09,53.81,54.02,30200.0,29.8967,30.0188,29.8634,29.9799,30200.0
2009-03-17 12:20:00,54.06,54.61,54.01,54.59,37200.0,30.0021,30.3074,29.9744,30.2963,37200.0
2009-03-17 12:25:00,54.6,54.89,54.57,54.71,43800.0,30.3018,30.4628,30.2852,30.3629,43800.0
2009-03-17 12:30:00,54.66,54.8,54.57,54.65,38200.0,30.3351,30.4128,30.2852,30.3296,38200.0
2009-03-17 12:35:00,54.67,55.13,54.63,55.06,36600.0,30.3407,30.596,30.3185,30.5571,36600.0
2009-03-17 12:40:00,55.09,55.5,55.01,55.05,45200.0,30.5738,30.8013,30.5294,30.5516,45200.0
2009-03-17 12:45:00,55.06,55.27,55.0,55.08,48900.0,30.5571,30.6737,30.5238,30.5682,48900.0
2009-03-17 12:50:00,55.11,55.11,54.88,54.98,27000.0,30.5849,30.5849,30.4572,30.5127,27000.0
2009-03-17 12:55:00,55.02,55.04,54.82,54.91,30300.0,30.5349,30.546,30.4239,30.4739,30300.0
2009-03-17 13:00:00,54.89,54.92,54.76,54.79,25200.0,30.4628,30.4794,30.3906,30.4073,25200.0
2009-03-17 13:05:00,54.79,54.79,54.59,54.59,19200.0,30.4073,30.4073,30.2963,30.2963,19200.0
2009-03-17 13:10:00,54.62,54.79,54.52,54.71,21400.0,30.3129,30.4073,30.2574,30.3629,21400.0
2009-03-17 13:15:00,54.67,54.82,54.65,54.72,56700.0,30.3407,30.4239,30.3296,30.3684,56700.0
2009-03-17 13:20:00,54.75,54.84,54.62,54.82,37200.0,30.3851,30.435,30.3129,30.4239,37200.0
2009-03-17 13:25:00,54.83,54.85,54.6,54.6,38200.0,30.4295,30.4406,30.3018,30.3018,38200.0
2009-03-17 13:30:00,54.64,55.03,54.56,55.02,46600.0,30.324,30.5405,30.2796,30.5349,46600.0
2009-03-17 13:35:00,55.04,55.09,54.93,55.08,32900.0,30.546,30.5738,30.485,30.5682,32900.0
2009-03-17 13:40:00,55.08,55.26,54.76,54.79,63100.0,30.5682,30.6681,30.3906,30.4073,63100.0
2009-03-17 13:45:00,54.81,55.03,54.75,54.83,24500.0,30.4184,30.5405,30.3851,30.4295,24500.0
2009-03-17 13:50:00,54.84,54.88,54.58,54.76,43800.0,30.435,30.4572,30.2907,30.3906,43800.0
2009-03-17 13:55:00,54.77,54.86,54.52,54.57,43000.0,30.3962,30.4461,30.2574,30.2852,43000.0
2009-03-17 14:00:00,54.59,54.62,54.2,54.28,40600.0,30.2963,30.3129,30.0798,30.1242,40600.0
2009-03-17 14:05:00,54.32,54.57,54.23,54.43,34300.0,30.1464,30.2852,30.0965,30.2075,34300.0
2009-03-17 14:10:00,54.46,54.81,54.32,54.68,38700.0,30.2241,30.4184,30.1464,30.3462,38700.0
2009-03-17 14:15:00,54.71,54.8,54.56,54.74,46200.0,30.3629,30.4128,30.2796,30.3795,46200.0
2009-03-17 14:20:00,54.75,54.88,54.65,54.83,51600.0,30.3851,30.4572,30.3296,30.4295,51600.0
2009-03-17 14:25:00,54.86,54.86,54.33,54.34,40900.0,30.4461,30.4461,30.152,30.1575,40900.0
2009-03-17 14:30:00,54.38,54.49,54.32,54.36,29600.0,30.1797,30.2408,30.1464,30.1686,29600.0
2009-03-17 14:35:00,54.35,54.64,54.3,54.52,48500.0,30.1631,30.324,30.1353,30.2574,48500.0
2009-03-17 14:40:00,54.51,54.7,54.46,54.67,92600.0,30.2519,30.3573,30.2241,30.3407,92600.0
2009-03-17 14:45:00,54.67,54.88,54.56,54.85,51000.0,30.3407,30.4572,30.2796,30.4406,51000.0
2009-03-17 14:50:00,54.84,55.15,54.75,55.11,55700.0,30.435,30.6071,30.3851,30.5849,55700.0
2009-03-17 14:55:00,55.12,55.27,54.94,55.03,70200.0,30.5904,30.6737,30.4905,30.5405,70200.0
2009-03-17 15:00:00,55.02,55.4,54.94,55.3,55500.0,30.5349,30.7458,30.4905,30.6903,55500.0
2009-03-17 15:05:00,55.31,56.21,55.3,56.16,90400.0,30.6959,31.1953,30.6903,31.1676,90400.0
2009-03-17 15:10:00,56.14,56.27,55.73,55.88,73700.0,31.1565,31.2286,30.929,31.0122,73700.0
2009-03-17 15:15:00,55.91,56.07,55.75,56.0,52300.0,31.0288,31.1176,30.9401,31.0788,52300.0
2009-03-17 15:20:00,55.99,56.37,55.91,56.03,79100.0,31.0732,31.2841,31.0288,31.0954,79100.0
2009-03-17 15:25:00,56.05,56.21,55.87,55.87,95500.0,31.1065,31.1953,31.0066,31.0066,95500.0
2009-03-17 15:30:00,55.88,56.04,55.65,55.81,128300.0,31.0122,31.101,30.8846,30.9733,128300.0
2009-03-17 15:35:00,55.85,55.92,55.74,55.91,119400.0,30.9955,31.0344,30.9345,31.0288,119400.0
2009-03-17 15:40:00,55.93,56.53,55.93,56.3,174600.0,31.0399,31.3729,31.0399,31.2453,174600.0
2009-03-17 15:45:00,56.36,56.53,56.13,56.32,142700.0,31.2786,31.3729,31.1509,31.2564,142700.0
2009-03-17 15:50:00,56.32,56.65,56.26,56.45,252400.0,31.2564,31.4395,31.2231,31.3285,252400.0
2009-03-17 15:55:00,56.46,57.16,56.45,57.12,600600.0,31.3341,31.7226,31.3285,31.7004,600600.0
2009-03-18 09:30:00,56.31,56.36,55.16,55.56,47300.0,31.2508,31.2786,30.6126,30.8346,47300.0
2009-03-18 09:35:00,55.57,55.78,55.07,55.55,32800.0,30.8402,30.9567,30.5627,30.8291,32800.0
2009-03-18 09:40:00,55.54,55.8,55.07,55.6,35300.0,30.8235,30.9678,30.5627,30.8568,35300.0
2009-03-18 09:45:00,55.64,55.85,55.3,55.48,45600.0,30.879,30.9955,30.6903,30.7902,45600.0
2009-03-18 09:50:00,55.47,55.68,55.06,55.06,62900.0,30.7847,30.9012,30.5571,30.5571,62900.0
2009-03-18 09:55:00,55.13,55.75,55.11,55.75,60300.0,30.596,30.9401,30.5849,30.9401,60300.0
2009-03-18 10:00:00,55.69,56.02,55.53,55.87,34500.0,30.9068,31.0899,30.818,31.0066,34500.0
2009-03-18 10:05:00,55.87,55.9,55.3,55.34,60400.0,31.0066,31.0233,30.6903,30.7125,60400.0
2009-03-18 10:10:00,55.31,55.44,55.15,55.25,31800.0,30.6959,30.768,30.6071,30.6626,31800.0
2009-03-18 10:15:00,55.21,55.32,55.01,55.22,59600.0,30.6404,30.7014,30.5294,30.6459,59600.0
2009-03-18 10:20:00,55.17,55.18,54.66,54.97,42000.0,30.6182,30.6237,30.3351,30.5072,42000.0
2009-03-18 10:25:00,54.95,55.44,54.82,55.3,36300.0,30.4961,30.768,30.4239,30.6903,36300.0
2009-03-18 10:30:00,55.27,55.37,55.07,55.07,43000.0,30.6737,30.7292,30.5627,30.5627,43000.0
2009-03-18 10:35:00,55.09,55.42,54.96,55.37,61000.0,30.5738,30.7569,30.5016,30.7292,61000.0
2009-03-18 10:40:00,55.4,55.56,55.29,55.54,40400.0,30.7458,30.8346,30.6848,30.8235,40400.0
2009-03-18 10:45:00,55.58,55.99,55.52,55.97,39700.0,30.8457,31.0732,30.8124,31.0621,39700.0
2009-03-18 10:50:00,55.9,55.94,55.68,55.78,37900.0,31.0233,31.0455,30.9012,30.9567,37900.0
2009-03-18 10:55:00,55.8,56.8,55.79,56.75,67200.0,30.9678,31.5228,30.9622,31.495,67200.0
2009-03-18 11:00:00,56.8,57.06,56.46,56.78,46500.0,31.5228,31.6671,31.3341,31.5117,46500.0
2009-03-18 11:05:00,56.78,56.92,56.53,56.64,57100.0,31.5117,31.5894,31.3729,31.434,57100.0
2009-03-18 11:10:00,56.6,56.73,56.44,56.56,50500.0,31.4118,31.4839,31.323,31.3896,50500.0
2009-03-18 11:15:00,56.56,56.66,56.4,56.45,27100.0,31.3896,31.4451,31.3008,31.3285,27100.0
2009-03-18 11:20:00,56.51,56.6,56.26,56.36,47500.0,31.3618,31.4118,31.2231,31.2786,47500.0
2009-03-18 11:25:00,56.32,56.37,56.05,56.15,41600.0,31.2564,31.2841,31.1065,31.162,41600.0
2009-03-18 11:30:00,56.15,56.34,56.04,56.06,25800.0,31.162,31.2675,31.101,31.1121,25800.0
2009-03-18 11:35:00,56.07,56.21,55.68,55.72,26900.0,31.1176,31.1953,30.9012,30.9234,26900.0
2009-03-18 11:40:00,55.73,55.85,55.61,55.81,23900.0,30.929,30.9955,30.8624,30.9733,23900.0
2009-03-18 11:45:00,55.79,56.01,55.78,55.85,32700.0,30.9622,31.0843,30.9567,30.9955,32700.0
2009-03-18 11:50:00,55.83,56.33,55.83,56.29,31700.0,30.9844,31.2619,30.9844,31.2397,31700.0
2009-03-18 11:55:00,56.28,56.46,56.25,56.44,21600.0,31.2342,31.3341,31.2175,31.323,21600.0
2009-03-18 12:00:00,56.39,56.68,56.39,56.53,46000.0,31.2952,31.4562,31.2952,31.3729,46000.0
2009-03-18 12:05:00,56.56,56.6,56.3,56.48,36500.0,31.3896,31.4118,31.2453,31.3452,36500.0
2009-03-18 12:10:00,56.53,56.53,56.19,56.19,24600.0,31.3729,31.3729,31.1842,31.1842,24600.0
2009-03-18 12:15:00,56.21,56.5,56.21,56.45,19600.0,31.1953,31.3563,31.1953,31.3285,19600.0
2009-03-18 12:20:00,56.45,56.57,56.11,56.19,29500.0,31.3285,31.3951,31.1398,31.1842,29500.0
2009-03-18 12:25:00,56.26,56.26,55.98,56.06,17000.0,31.2231,31.2231,31.0677,31.1121,17000.0
2009-03-18 12:30:00,56.07,56.12,55.87,55.9,28000.0,31.1176,31.1454,31.0066,31.0233,28000.0
2009-03-18 12:35:00,55.88,55.94,55.69,55.69,26500.0,31.0122,31.0455,30.9068,30.9068,26500.0
2009-03-18 12:40:00,55.75,56.15,55.72,56.06,27100.0,30.9401,31.162,30.9234,31.1121,27100.0
2009-03-18 12:45:00,56.05,56.18,55.95,55.98,31800.0,31.1065,31.1787,31.051,31.0677,31800.0
2009-03-18 12:50:00,56.01,56.01,55.75,55.96,29700.0,31.0843,31.0843,30.9401,31.0566,29700.0
2009-03-18 12:55:00,56.0,56.77,55.89,56.58,68200.0,31.0788,31.5061,31.0177,31.4007,68200.0
2009-03-18 13:00:00,56.54,56.63,56.23,56.24,36200.0,31.3785,31.4284,31.2064,31.212,36200.0
2009-03-18 13:05:00,56.23,56.54,56.23,56.43,27300.0,31.2064,31.3785,31.2064,31.3174,27300.0
2009-03-18 13:10:00,56.42,56.47,56.23,56.47,32100.0,31.3119,31.3396,31.2064,31.3396,32100.0
2009-03-18 13:15:00,56.47,56.48,56.2,56.24,31200.0,31.3396,31.3452,31.1898,31.212,31200.0
2009-03-18 13:20:00,56.3,56.51,56.27,56.41,15800.0,31.2453,31.3618,31.2286,31.3063,15800.0
2009-03-18 13:25:00,56.41,56.5,56.22,56.27,27500.0,31.3063,31.3563,31.2009,31.2286,27500.0
2009-03-18 13:30:00,56.23,56.36,56.21,56.34,21500.0,31.2064,31.2786,31.1953,31.2675,21500.0
2009-03-18 13:35:00,56.34,56.46,56.32,56.42,14200.0,31.2675,31.3341,31.2564,31.3119,14200.0
2009-03-18 13:40:00,56.42,57.13,56.42,57.12,54900.0,31.3119,31.7059,31.3119,31.7004,54900.0
2009-03-18 13:45:00,57.11,57.3,56.82,56.89,58100.0,31.6948,31.8003,31.5339,31.5727,58100.0
2009-03-18 13:50:00,56.93,57.06,56.73,56.73,22600.0,31.5949,31.6671,31.4839,31.4839,22600.0
2009-03-18 13:55:00,56.77,56.77,56.56,56.65,24200.0,31.5061,31.5061,31.3896,31.4395,24200.0
2009-03-18 14:00:00,56.69,56.71,56.23,56.34,32800.0,31.4617,31.4728,31.2064,31.2675,32800.0
2009-03-18 14:05:00,56.35,56.53,56.34,56.53,17900.0,31.273,31.3729,31.2675,31.3729,17900.0
2009-03-18 14:10:00,56.44,56.68,56.42,56.51,15400.0,31.323,31.4562,31.3119,31.3618,15400.0
2009-03-18 14:15:00,56.55,57.54,56.44,57.12,56700.0,31.384,31.9335,31.323,31.7004,56700.0
2009-03-18 14:20:00,57.13,58.87,56.97,58.75,186300.0,31.7059,32.6716,31.6171,32.605,186300.0
2009-03-18 14:25:00,58.81,58.89,57.5,57.74,198000.0,32.6383,32.6827,31.9113,32.0445,198000.0
2009-03-18 14:30:00,57.76,58.68,57.75,57.78,181300.0,32.0556,32.5661,32.05,32.0667,181300.0
2009-03-18 14:35:00,57.76,58.4,57.73,58.29,91700.0,32.0556,32.4107,32.0389,32.3497,91700.0
2009-03-18 14:40:00,58.34,58.89,58.13,58.85,92700.0,32.3774,32.6827,32.2609,32.6605,92700.0
2009-03-18 14:45:00,58.85,59.09,58.3,59.02,122200.0,32.6605,32.7937,32.3552,32.7548,122200.0
2009-03-18 14:50:00,59.0,59.23,58.82,58.92,101500.0,32.7437,32.8714,32.6438,32.6993,101500.0
2009-03-18 14:55:00,58.92,59.09,58.46,58.67,88000.0,32.6993,32.7937,32.444,32.5606,88000.0
2009-03-18 15:00:00,58.69,58.69,58.22,58.41,65100.0,32.5717,32.5717,32.3108,32.4163,65100.0
2009-03-18 15:05:00,58.38,58.76,58.22,58.76,78200.0,32.3996,32.6105,32.3108,32.6105,78200.0
2009-03-18 15:10:00,58.69,58.71,58.13,58.34,114500.0,32.5717,32.5828,32.2609,32.3774,114500.0
2009-03-18 15:15:00,58.29,58.5,57.93,58.06,173300.0,32.3497,32.4662,32.1499,32.2221,173300.0
2009-03-18 15:20:00,58.01,58.05,56.77,57.06,158200.0,32.1943,32.2165,31.5061,31.6671,158200.0
2009-03-18 15:25:00,57.09,57.71,57.08,57.6,136400.0,31.6837,32.0278,31.6782,31.9668,136400.0
2009-03-18 15:30:00,57.62,57.75,57.06,57.2,155100.0,31.9779,32.05,31.6671,31.7448,155100.0
2009-03-18 15:35:00,57.22,57.62,56.82,57.03,161600.0,31.7559,31.9779,31.5339,31.6504,161600.0
2009-03-18 15:40:00,57.03,57.81,57.0,57.73,178700.0,31.6504,32.0833,31.6338,32.0389,178700.0
2009-03-18 15:45:00,57.75,57.84,57.36,57.64,190000.0,32.05,32.1,31.8336,31.989,190000.0
2009-03-18 15:50:00,57.65,58.71,57.64,58.59,275600.0,31.9945,32.5828,31.989,32.5162,275600.0
2009-03-18 15:55:00,58.61,58.99,58.39,58.81,505200.0,32.5273,32.7382,32.4052,32.6383,505200.0
2009-03-19 09:30:00,59.55,59.55,58.28,58.59,44900.0,33.049,33.049,32.3441,32.5162,44900.0
2009-03-19 09:35:00,58.58,58.63,57.75,57.93,47700.0,32.5106,32.5384,32.05,32.1499,47700.0
2009-03-19 09:40:00,58.01,58.23,57.68,57.92,32000.0,32.1943,32.3164,32.0112,32.1444,32000.0
2009-03-19 09:45:00,57.93,58.68,57.86,58.53,59900.0,32.1499,32.5661,32.1111,32.4829,59900.0
2009-03-19 09:50:00,58.53,58.54,57.16,57.44,59800.0,32.4829,32.4884,31.7226,31.878,59800.0
2009-03-19 09:55:00,57.37,57.46,56.96,57.16,61300.0,31.8391,31.8891,31.6116,31.7226,61300.0
2009-03-19 10:00:00,57.28,57.43,56.86,57.0,68500.0,31.7892,31.8724,31.5561,31.6338,68500.0
2009-03-19 10:05:00,57.0,57.09,56.44,56.52,42000.0,31.6338,31.6837,31.323,31.3674,42000.0
2009-03-19 10:10:00,56.5,57.03,56.38,56.88,64200.0,31.3563,31.6504,31.2897,31.5672,64200.0
2009-03-19 10:15:00,56.9,57.32,56.72,57.09,65300.0,31.5783,31.8114,31.4784,31.6837,65300.0
2009-03-19 10:20:00,57.07,57.97,57.03,57.83,38000.0,31.6726,32.1721,31.6504,32.0944,38000.0
2009-03-19 10:25:00,57.82,57.95,57.08,57.13,42000.0,32.0889,32.161,31.6782,31.7059,42000.0
2009-03-19 10:30:00,57.13,57.32,56.97,57.24,18100.0,31.7059,31.8114,31.6171,31.767,18100.0
2009-03-19 10:35:00,57.27,57.62,57.22,57.45,18200.0,31.7836,31.9779,31.7559,31.8835,18200.0
2009-03-19 10:40:00,57.5,57.9,57.37,57.37,35400.0,31.9113,32.1333,31.8391,31.8391,35400.0
2009-03-19 10:45:00,57.37,57.43,57.1,57.24,23200.0,31.8391,31.8724,31.6893,31.767,23200.0
2009-03-19 10:50:00,57.22,57.22,56.79,56.95,26800.0,31.7559,31.7559,31.5172,31.606,26800.0
2009-03-19 10:55:00,56.92,57.11,56.7,56.87,22100.0,31.5894,31.6948,31.4673,31.5616,22100.0
2009-03-19 11:00:00,56.92,57.21,56.71,56.71,11700.0,31.5894,31.7503,31.4728,31.4728,11700.0
2009-03-19 11:05:00,56.73,57.04,56.63,56.79,33200.0,31.4839,31.656,31.4284,31.5172,33200.0
2009-03-19 11:10:00,56.76,56.84,56.56,56.81,24200.0,31.5006,31.545,31.3896,31.5283,24200.0
2009-03-19 11:15:00,56.79,56.96,56.64,56.66,27000.0,31.5172,31.6116,31.434,31.4451,27000.0
2009-03-19 11:20:00,56.7,56.94,56.56,56.78,16500.0,31.4673,31.6005,31.3896,31.5117,16500.0
2009-03-19 11:25:00,56.78,56.92,56.35,56.35,21400.0,31.5117,31.5894,31.273,31.273,21400.0
2009-03-19 11:30:00,56.38,56.79,56.26,56.62,25500.0,31.2897,31.5172,31.2231,31.4229,25500.0
2009-03-19 11:35:00,56.63,56.83,56.53,56.74,19900.0,31.4284,31.5394,31.3729,31.4895,19900.0
2009-03-19 11:40:00,56.73,56.74,56.42,56.54,22400.0,31.4839,31.4895,31.3119,31.3785,22400.0
2009-03-19 11:45:00,56.48,56.55,56.17,56.43,25100.0,31.3452,31.384,31.1731,31.3174,25100.0
2009-03-19 11:50:00,56.39,56.53,56.1,56.4,32600.0,31.2952,31.3729,31.1343,31.3008,32600.0
2009-03-19 11:55:00,56.35,57.15,56.29,57.03,69600.0,31.273,31.717,31.2397,31.6504,69600.0
2009-03-19 12:00:00,57.0,57.16,56.83,56.9,34600.0,31.6338,31.7226,31.5394,31.5783,34600.0
2009-03-19 12:05:00,56.88,56.88,56.55,56.67,13800.0,31.5672,31.5672,31.384,31.4506,13800.0
2009-03-19 12:10:00,56.58,57.09,56.52,56.91,24900.0,31.4007,31.6837,31.3674,31.5838,24900.0
2009-03-19 12:15:00,56.9,56.9,56.54,56.65,18500.0,31.5783,31.5783,31.3785,31.4395,18500.0
2009-03-19 12:20:00,56.52,56.89,56.4,56.83,26200.0,31.3674,31.5727,31.3008,31.5394,26200.0
2009-03-19 12:25:00,56.8,56.81,56.53,56.76,25400.0,31.5228,31.5283,31.3729,31.5006,25400.0
2009-03-19 12:30:00,56.74,57.07,56.7,57.03,31100.0,31.4895,31.6726,31.4673,31.6504,31100.0
2009-03-19 12:35:00,57.04,57.05,56.74,57.02,33200.0,31.656,31.6615,31.4895,31.6449,33200.0
2009-03-19 12:40:00,56.97,57.2,56.87,57.15,18700.0,31.6171,31.7448,31.5616,31.717,18700.0
2009-03-19 12:45:00,57.13,57.59,57.09,57.46,32000.0,31.7059,31.9612,31.6837,31.8891,32000.0
2009-03-19 12:50:00,57.47,57.5,57.18,57.46,31000.0,31.8946,31.9113,31.7337,31.8891,31000.0
2009-03-19 12:55:00,57.47,57.66,57.04,57.04,37000.0,31.8946,32.0001,31.656,31.656,37000.0
2009-03-19 13:00:00,57.06,57.6,57.06,57.4,56400.0,31.6671,31.9668,31.6671,31.8558,56400.0
2009-03-19 13:05:00,57.44,57.53,57.02,57.16,39000.0,31.878,31.9279,31.6449,31.7226,39000.0
2009-03-19 13:10:00,57.12,57.66,57.1,57.51,22100.0,31.7004,32.0001,31.6893,31.9168,22100.0
2009-03-19 13:15:00,57.56,57.58,57.36,57.49,17000.0,31.9446,31.9557,31.8336,31.9057,17000.0
2009-03-19 13:20:00,57.49,57.87,57.45,57.74,25900.0,31.9057,32.1166,31.8835,32.0445,25900.0
2009-03-19 13:25:00,57.73,57.83,57.59,57.67,14900.0,32.0389,32.0944,31.9612,32.0056,14900.0
2009-03-19 13:30:00,57.72,57.78,57.4,57.53,18400.0,32.0334,32.0667,31.8558,31.9279,18400.0
2009-03-19 13:35:00,57.43,57.57,57.22,57.5,30400.0,31.8724,31.9501,31.7559,31.9113,30400.0
2009-03-19 13:40:00,57.5,57.76,57.47,57.59,18800.0,31.9113,32.0556,31.8946,31.9612,18800.0
2009-03-19 13:45:00,57.55,58.2,57.55,58.07,37900.0,31.939,32.2997,31.939,32.2276,37900.0
2009-03-19 13:50:00,58.07,58.14,57.84,57.91,41000.0,32.2276,32.2664,32.1,32.1388,41000.0
2009-03-19 13:55:00,57.94,58.2,57.91,58.07,23200.0,32.1555,32.2997,32.1388,32.2276,23200.0
2009-03-19 14:00:00,58.04,58.38,58.01,58.38,42200.0,32.211,32.3996,32.1943,32.3996,42200.0
2009-03-19 14:05:00,58.34,58.56,58.05,58.21,76800.0,32.3774,32.4995,32.2165,32.3053,76800.0
2009-03-19 14:10:00,58.24,58.33,58.12,58.29,50200.0,32.3219,32.3719,32.2553,32.3497,50200.0
2009-03-19 14:15:00,58.25,58.27,57.87,58.01,44100.0,32.3275,32.3386,32.1166,32.1943,44100.0
2009-03-19 14:20:00,57.99,58.02,57.37,57.48,47900.0,32.1832,32.1999,31.8391,31.9002,47900.0
2009-03-19 14:25:00,57.5,57.71,57.46,57.59,36300.0,31.9113,32.0278,31.8891,31.9612,36300.0
2009-03-19 14:30:00,57.56,57.62,57.17,57.57,47700.0,31.9446,31.9779,31.7281,31.9501,47700.0
2009-03-19 14:35:00,57.53,57.67,57.22,57.42,40400.0,31.9279,32.0056,31.7559,31.8669,40400.0
2009-03-19 14:40:00,57.44,57.5,56.91,57.17,44900.0,31.878,31.9113,31.5838,31.7281,44900.0
2009-03-19 14:45:00,57.16,57.24,56.83,56.83,44800.0,31.7226,31.767,31.5394,31.5394,44800.0
2009-03-19 14:50:00,56.8,56.94,56.46,56.6,56400.0,31.5228,31.6005,31.3341,31.4118,56400.0
2009-03-19 14:55:00,56.63,57.0,56.53,56.94,50300.0,31.4284,31.6338,31.3729,31.6005,50300.0
2009-03-19 15:00:00,56.96,57.37,56.84,57.26,87100.0,31.6116,31.8391,31.545,31.7781,87100.0
2009-03-19 15:05:00,57.25,57.27,57.02,57.04,62300.0,31.7725,31.7836,31.6449,31.656,62300.0
2009-03-19 15:10:00,57.03,57.09,56.79,57.01,54500.0,31.6504,31.6837,31.5172,31.6393,54500.0
2009-03-19 15:15:00,57.01,57.38,57.0,57.17,44600.0,31.6393,31.8447,31.6338,31.7281,44600.0
2009-03-19 15:20:00,57.18,57.19,56.69,56.82,71600.0,31.7337,31.7392,31.4617,31.5339,71600.0
2009-03-19 15:25:00,56.82,56.86,56.45,56.84,61600.0,31.5339,31.5561,31.3285,31.545,61600.0
2009-03-19 15:30:00,56.84,57.28,56.64,57.08,78100.0,31.545,31.7892,31.434,31.6782,78100.0
2009-03-19 15:35:00,57.08,57.15,56.42,56.5,83100.0,31.6782,31.717,31.3119,31.3563,83100.0
2009-03-19 15:40:00,56.49,56.5,56.04,56.14,124200.0,31.3507,31.3563,31.101,31.1565,124200.0
2009-03-19 15:45:00,56.15,56.42,56.08,56.27,125600.0,31.162,31.3119,31.1232,31.2286,125600.0
2009-03-19 15:50:00,56.28,56.42,55.6,55.65,257600.0,31.2342,31.3119,30.8568,30.8846,257600.0
2009-03-19 15:55:00,55.62,55.64,55.15,55.21,525700.0,30.8679,30.879,30.6071,30.6404,525700.0
2009-03-20 09:30:00,55.69,55.69,54.33,55.0,260400.0,30.9068,30.9068,30.152,30.5238,260400.0
2009-03-20 09:35:00,55.01,55.01,54.26,54.45,39000.0,30.5294,30.5294,30.1131,30.2186,39000.0
2009-03-20 09:40:00,54.45,54.69,54.0,54.2,52300.0,30.2186,30.3518,29.9688,30.0798,52300.0
2009-03-20 09:45:00,54.2,54.9,54.14,54.63,78000.0,30.0798,30.4683,30.0465,30.3185,78000.0
2009-03-20 09:50:00,54.63,54.68,54.08,54.39,54600.0,30.3185,30.3462,30.0132,30.1853,54600.0
2009-03-20 09:55:00,54.43,54.5,53.76,54.03,58300.0,30.2075,30.2463,29.8356,29.9855,58300.0
2009-03-20 10:00:00,54.08,54.24,53.75,53.75,39500.0,30.0132,30.102,29.8301,29.8301,39500.0
2009-03-20 10:05:00,53.75,54.13,53.6,54.03,63400.0,29.8301,30.041,29.7468,29.9855,63400.0
2009-03-20 10:10:00,54.04,54.29,53.89,54.03,39400.0,29.991,30.1298,29.9078,29.9855,39400.0
2009-03-20 10:15:00,54.01,54.3,53.9,53.94,38600.0,29.9744,30.1353,29.9133,29.9355,38600.0
2009-03-20 10:20:00,53.9,54.0,53.83,53.9,52500.0,29.9133,29.9688,29.8745,29.9133,52500.0
2009-03-20 10:25:00,53.92,54.0,53.78,54.0,93900.0,29.9244,29.9688,29.8467,29.9688,93900.0
2009-03-20 10:30:00,54.0,54.0,53.66,53.81,70000.0,29.9688,29.9688,29.7801,29.8634,70000.0
2009-03-20 10:35:00,53.77,53.86,53.71,53.76,42500.0,29.8412,29.8911,29.8079,29.8356,42500.0
2009-03-20 10:40:00,53.76,54.06,53.75,53.97,81200.0,29.8356,30.0021,29.8301,29.9522,81200.0
2009-03-20 10:45:00,53.94,54.04,53.86,53.95,54500.0,29.9355,29.991,29.8911,29.9411,54500.0
2009-03-20 10:50:00,53.93,53.95,53.81,53.89,35200.0,29.93,29.9411,29.8634,29.9078,35200.0
2009-03-20 10:55:00,53.88,54.04,53.85,53.97,46500.0,29.9022,29.991,29.8856,29.9522,46500.0
2009-03-20 11:00:00,53.98,54.04,53.83,53.87,40900.0,29.9577,29.991,29.8745,29.8967,40900.0
2009-03-20 11:05:00,53.85,53.94,53.74,53.77,27200.0,29.8856,29.9355,29.8245,29.8412,27200.0
2009-03-20 11:10:00,53.77,53.81,53.49,53.53,18000.0,29.8412,29.8634,29.6858,29.708,18000.0
2009-03-20 11:15:00,53.48,53.67,53.39,53.48,27100.0,29.6802,29.7857,29.6303,29.6802,27100.0
2009-03-20 11:20:00,53.45,53.53,53.35,53.41,25700.0,29.6636,29.708,29.6081,29.6414,25700.0
2009-03-20 11:25:00,53.42,53.68,53.33,53.64,25900.0,29.647,29.7912,29.597,29.769,25900.0
2009-03-20 11:30:00,53.68,54.03,53.58,53.95,26200.0,29.7912,29.9855,29.7357,29.9411,26200.0
2009-03-20 11:35:00,53.93,53.95,53.76,53.78,23000.0,29.93,29.9411,29.8356,29.8467,23000.0
2009-03-20 11:40:00,53.83,53.99,53.71,53.86,25700.0,29.8745,29.9633,29.8079,29.8911,25700.0
2009-03-20 11:45:00,53.83,53.85,53.69,53.85,16600.0,29.8745,29.8856,29.7968,29.8856,16600.0
2009-03-20 11:50:00,53.8,54.02,53.74,54.02,29000.0,29.8578,29.9799,29.8245,29.9799,29000.0
2009-03-20 11:55:00,54.02,54.02,53.75,53.97,39700.0,29.9799,29.9799,29.8301,29.9522,39700.0
2009-03-20 12:00:00,53.94,54.0,53.78,53.81,29100.0,29.9355,29.9688,29.8467,29.8634,29100.0
2009-03-20 12:05:00,53.83,53.98,53.79,53.93,22500.0,29.8745,29.9577,29.8523,29.93,22500.0
2009-03-20 12:10:00,53.87,54.09,53.85,54.05,25100.0,29.8967,30.0188,29.8856,29.9966,25100.0
2009-03-20 12:15:00,54.0,54.26,53.9,54.26,30300.0,29.9688,30.1131,29.9133,30.1131,30300.0
2009-03-20 12:20:00,54.24,54.36,54.16,54.3,23000.0,30.102,30.1686,30.0576,30.1353,23000.0
2009-03-20 12:25:00,54.31,54.42,54.24,54.36,23900.0,30.1409,30.2019,30.102,30.1686,23900.0
2009-03-20 12:30:00,54.37,54.8,54.35,54.69,28400.0,30.1742,30.4128,30.1631,30.3518,28400.0
2009-03-20 12:35:00,54.72,54.77,54.54,54.55,17100.0,30.3684,30.3962,30.2685,30.2741,17100.0
2009-03-20 12:40:00,54.51,54.72,54.26,54.29,31800.0,30.2519,30.3684,30.1131,30.1298,31800.0
2009-03-20 12:45:00,54.29,54.39,53.96,53.97,32400.0,30.1298,30.1853,29.9466,29.9522,32400.0
2009-03-20 12:50:00,53.95,53.95,53.43,53.76,39800.0,29.9411,29.9411,29.6525,29.8356,39800.0
2009-03-20 12:55:00,53.74,53.8,53.48,53.78,22200.0,29.8245,29.8578,29.6802,29.8467,22200.0
2009-03-20 13:00:00,53.71,53.86,53.68,53.74,19000.0,29.8079,29.8911,29.7912,29.8245,19000.0
2009-03-20 13:05:00,53.77,53.79,53.67,53.69,20200.0,29.8412,29.8523,29.7857,29.7968,20200.0
2009-03-20 13:10:00,53.74,54.04,53.56,53.97,25900.0,29.8245,29.991,29.7246,29.9522,25900.0
2009-03-20 13:15:00,53.98,54.0,53.62,53.62,26800.0,29.9577,29.9688,29.7579,29.7579,26800.0
2009-03-20 13:20:00,53.6,53.68,53.26,53.36,34400.0,29.7468,29.7912,29.5582,29.6137,34400.0
2009-03-20 13:25:00,53.38,53.42,53.26,53.35,25900.0,29.6248,29.647,29.5582,29.6081,25900.0
2009-03-20 13:30:00,53.29,53.55,53.28,53.49,25100.0,29.5748,29.7191,29.5693,29.6858,25100.0
2009-03-20 13:35:00,53.51,53.53,53.01,53.02,33100.0,29.6969,29.708,29.4194,29.425,33100.0
2009-03-20 13:40:00,53.02,53.17,52.9,53.13,67400.0,29.425,29.5082,29.3584,29.486,67400.0
2009-03-20 13:45:00,53.09,53.12,52.75,52.83,24400.0,29.4638,29.4805,29.2751,29.3195,24400.0
2009-03-20 13:50:00,52.83,53.15,52.82,52.91,38400.0,29.3195,29.4971,29.314,29.3639,38400.0
2009-03-20 13:55:00,52.9,53.23,52.85,52.87,37100.0,29.3584,29.5415,29.3306,29.3417,37100.0
2009-03-20 14:00:00,52.87,52.89,52.7,52.74,36900.0,29.3417,29.3528,29.2474,29.2696,36900.0
2009-03-20 14:05:00,52.73,52.74,52.44,52.44,41200.0,29.264,29.2696,29.1031,29.1031,41200.0
2009-03-20 14:10:00,52.43,52.74,52.3,52.72,44700.0,29.0975,29.2696,29.0254,29.2585,44700.0
2009-03-20 14:15:00,52.76,52.94,52.7,52.72,36200.0,29.2807,29.3806,29.2474,29.2585,36200.0
2009-03-20 14:20:00,52.73,52.85,52.7,52.77,38100.0,29.264,29.3306,29.2474,29.2862,38100.0
2009-03-20 14:25:00,52.78,52.88,52.53,52.8,43800.0,29.2918,29.3473,29.153,29.3029,43800.0
2009-03-20 14:30:00,52.8,53.14,52.79,52.93,45100.0,29.3029,29.4916,29.2973,29.375,45100.0
2009-03-20 14:35:00,52.92,53.1,52.79,53.1,26000.0,29.3695,29.4694,29.2973,29.4694,26000.0
2009-03-20 14:40:00,53.07,53.13,52.67,52.77,72400.0,29.4527,29.486,29.2307,29.2862,72400.0
2009-03-20 14:45:00,52.81,52.81,52.64,52.64,47700.0,29.3084,29.3084,29.2141,29.2141,47700.0
2009-03-20 14:50:00,52.63,52.74,52.46,52.46,43500.0,29.2085,29.2696,29.1142,29.1142,43500.0
2009-03-20 14:55:00,52.45,52.83,52.35,52.66,64500.0,29.1086,29.3195,29.0531,29.2252,64500.0
2009-03-20 15:00:00,52.69,53.14,52.68,52.86,59000.0,29.2418,29.4916,29.2363,29.3362,59000.0
2009-03-20 15:05:00,52.83,52.91,52.71,52.85,49500.0,29.3195,29.3639,29.2529,29.3306,49500.0
2009-03-20 15:10:00,52.87,53.17,52.78,52.78,56100.0,29.3417,29.5082,29.2918,29.2918,56100.0
2009-03-20 15:15:00,52.75,52.81,52.51,52.53,45800.0,29.2751,29.3084,29.1419,29.153,45800.0
2009-03-20 15:20:00,52.53,52.86,52.48,52.81,90500.0,29.153,29.3362,29.1253,29.3084,90500.0
2009-03-20 15:25:00,52.81,52.85,52.45,52.51,78700.0,29.3084,29.3306,29.1086,29.1419,78700.0
2009-03-20 15:30:00,52.51,53.05,52.46,53.04,103400.0,29.1419,29.4416,29.1142,29.4361,103400.0
2009-03-20 15:35:00,53.04,53.16,52.63,52.67,103600.0,29.4361,29.5027,29.2085,29.2307,103600.0
2009-03-20 15:40:00,52.68,52.71,52.41,52.47,141500.0,29.2363,29.2529,29.0864,29.1197,141500.0
2009-03-20 15:45:00,52.47,52.62,51.93,51.96,158700.0,29.1197,29.203,28.82,28.8367,158700.0
2009-03-20 15:50:00,51.96,52.37,51.81,52.0,351200.0,28.8367,29.0642,28.7534,28.8589,351200.0
2009-03-20 15:55:00,52.0,52.19,51.61,51.82,626800.0,28.8589,28.9643,28.6424,28.759,626800.0
2009-03-23 09:30:00,54.48,54.99,53.33,54.38,63500.0,30.2352,30.5183,29.597,30.1797,63500.0
2009-03-23 09:35:00,54.46,55.19,53.93,54.45,87900.0,30.2241,30.6293,29.93,30.2186,87900.0
2009-03-23 09:40:00,54.59,54.67,53.64,53.94,70400.0,30.2963,30.3407,29.769,29.9355,70400.0
2009-03-23 09:45:00,53.95,54.01,53.45,53.61,54200.0,29.9411,29.9744,29.6636,29.7524,54200.0
2009-03-23 09:50:00,53.55,53.89,53.36,53.82,44600.0,29.7191,29.9078,29.6137,29.8689,44600.0
2009-03-23 09:55:00,53.89,54.25,53.76,54.24,30100.0,29.9078,30.1076,29.8356,30.102,30100.0
2009-03-23 10:00:00,54.24,54.77,54.22,54.52,61300.0,30.102,30.3962,30.0909,30.2574,61300.0
2009-03-23 10:05:00,54.53,54.74,54.21,54.36,37700.0,30.263,30.3795,30.0854,30.1686,37700.0
2009-03-23 10:10:00,54.34,54.44,53.99,54.03,30700.0,30.1575,30.213,29.9633,29.9855,30700.0
2009-03-23 10:15:00,54.03,54.25,53.9,54.12,65300.0,29.9855,30.1076,29.9133,30.0354,65300.0
2009-03-23 10:20:00,54.16,54.25,53.77,53.95,44800.0,30.0576,30.1076,29.8412,29.9411,44800.0
2009-03-23 10:25:00,53.9,53.91,53.47,53.65,41200.0,29.9133,29.9189,29.6747,29.7746,41200.0
2009-03-23 10:30:00,53.68,54.0,53.58,53.76,27700.0,29.7912,29.9688,29.7357,29.8356,27700.0
2009-03-23 10:35:00,53.76,53.94,53.5,53.53,52000.0,29.8356,29.9355,29.6913,29.708,52000.0
2009-03-23 10:40:00,53.54,53.65,53.39,53.57,32500.0,29.7135,29.7746,29.6303,29.7302,32500.0
2009-03-23 10:45:00,53.59,53.63,53.37,53.63,35500.0,29.7413,29.7635,29.6192,29.7635,35500.0
2009-03-23 10:50:00,53.62,53.82,53.52,53.6,38200.0,29.7579,29.8689,29.7024,29.7468,38200.0
2009-03-23 10:55:00,53.63,54.0,53.61,53.85,32600.0,29.7635,29.9688,29.7524,29.8856,32600.0
2009-03-23 11:00:00,53.85,54.15,53.8,53.81,29900.0,29.8856,30.0521,29.8578,29.8634,29900.0
2009-03-23 11:05:00,53.82,54.0,53.8,53.87,20400.0,29.8689,29.9688,29.8578,29.8967,20400.0
2009-03-23 11:10:00,53.83,53.86,53.62,53.75,20400.0,29.8745,29.8911,29.7579,29.8301,20400.0
2009-03-23 11:15:00,53.77,53.97,53.74,53.91,23700.0,29.8412,29.9522,29.8245,29.9189,23700.0
2009-03-23 11:20:00,53.9,54.03,53.83,53.93,21200.0,29.9133,29.9855,29.8745,29.93,21200.0
2009-03-23 11:25:00,53.97,54.0,53.83,53.86,21500.0,29.9522,29.9688,29.8745,29.8911,21500.0
2009-03-23 11:30:00,53.88,54.07,53.84,53.93,21900.0,29.9022,30.0077,29.88,29.93,21900.0
2009-03-23 11:35:00,53.93,53.99,53.75,53.91,24800.0,29.93,29.9633,29.8301,29.9189,24800.0
2009-03-23 11:40:00,53.93,54.09,53.85,53.98,22100.0,29.93,30.0188,29.8856,29.9577,22100.0
2009-03-23 11:45:00,53.99,54.15,53.97,54.01,18200.0,29.9633,30.0521,29.9522,29.9744,18200.0
2009-03-23 11:50:00,54.04,54.35,54.04,54.24,35600.0,29.991,30.1631,29.991,30.102,35600.0
2009-03-23 11:55:00,54.22,54.4,54.11,54.26,32100.0,30.0909,30.1908,30.0299,30.1131,32100.0
2009-03-23 12:00:00,54.23,54.36,54.17,54.21,28000.0,30.0965,30.1686,30.0632,30.0854,28000.0
2009-03-23 12:05:00,54.21,54.39,54.18,54.33,34500.0,30.0854,30.1853,30.0687,30.152,34500.0
2009-03-23 12:10:00,54.35,54.49,54.34,54.41,23300.0,30.1631,30.2408,30.1575,30.1964,23300.0
2009-03-23 12:15:00,54.43,54.49,54.32,54.45,27700.0,30.2075,30.2408,30.1464,30.2186,27700.0
2009-03-23 12:20:00,54.46,54.61,54.41,54.58,20800.0,30.2241,30.3074,30.1964,30.2907,20800.0
2009-03-23 12:25:00,54.57,54.71,54.53,54.66,13500.0,30.2852,30.3629,30.263,30.3351,13500.0
2009-03-23 12:30:00,54.66,54.71,54.42,54.49,21700.0,30.3351,30.3629,30.2019,30.2408,21700.0
2009-03-23 12:35:00,54.51,54.66,54.46,54.51,16400.0,30.2519,30.3351,30.2241,30.2519,16400.0
2009-03-23 12:40:00,54.5,54.65,54.46,54.58,24000.0,30.2463,30.3296,30.2241,30.2907,24000.0
2009-03-23 12:45:00,54.56,54.65,54.5,54.54,23100.0,30.2796,30.3296,30.2463,30.2685,23100.0
2009-03-23 12:50:00,54.54,54.69,54.41,54.56,30100.0,30.2685,30.3518,30.1964,30.2796,30100.0
2009-03-23 12:55:00,54.56,54.59,54.39,54.44,22300.0,30.2796,30.2963,30.1853,30.213,22300.0
2009-03-23 13:00:00,54.46,54.49,54.27,54.32,19500.0,30.2241,30.2408,30.1187,30.1464,19500.0
2009-03-23 13:05:00,54.36,54.5,54.33,54.5,19300.0,30.1686,30.2463,30.152,30.2463,19300.0
2009-03-23 13:10:00,54.5,54.87,54.47,54.85,30300.0,30.2463,30.4517,30.2297,30.4406,30300.0
2009-03-23 13:15:00,54.84,54.97,54.67,54.84,38900.0,30.435,30.5072,30.3407,30.435,38900.0
2009-03-23 13:20:00,54.86,55.02,54.84,54.86,26000.0,30.4461,30.5349,30.435,30.4461,26000.0
2009-03-23 13:25:00,54.84,54.86,54.48,54.64,35900.0,30.435,30.4461,30.2352,30.324,35900.0
2009-03-23 13:30:00,54.66,54.72,54.32,54.42,31200.0,30.3351,30.3684,30.1464,30.2019,31200.0
2009-03-23 13:35:00,54.43,54.64,54.31,54.48,28400.0,30.2075,30.324,30.1409,30.2352,28400.0
2009-03-23 13:40:00,54.44,54.48,54.35,54.41,27900.0,30.213,30.2352,30.1631,30.1964,27900.0
2009-03-23 13:45:00,54.43,54.73,54.42,54.73,26300.0,30.2075,30.374,30.2019,30.374,26300.0
2009-03-23 13:50:00,54.72,54.79,54.55,54.68,22100.0,30.3684,30.4073,30.2741,30.3462,22100.0
2009-03-23 13:55:00,54.65,54.71,54.4,54.56,23900.0,30.3296,30.3629,30.1908,30.2796,23900.0
2009-03-23 14:00:00,54.55,54.72,54.52,54.63,26000.0,30.2741,30.3684,30.2574,30.3185,26000.0
2009-03-23 14:05:00,54.64,54.86,54.6,54.8,35100.0,30.324,30.4461,30.3018,30.4128,35100.0
2009-03-23 14:10:00,54.84,54.88,54.65,54.76,37000.0,30.435,30.4572,30.3296,30.3906,37000.0
2009-03-23 14:15:00,54.73,54.98,54.73,54.96,36800.0,30.374,30.5127,30.374,30.5016,36800.0
2009-03-23 14:20:00,54.97,55.22,54.96,55.18,57800.0,30.5072,30.6459,30.5016,30.6237,57800.0
2009-03-23 14:25:00,55.23,55.54,55.21,55.39,67600.0,30.6515,30.8235,30.6404,30.7403,67600.0
2009-03-23 14:30:00,55.36,55.69,55.36,55.5,49000.0,30.7236,30.9068,30.7236,30.8013,49000.0
2009-03-23 14:35:00,55.52,55.68,55.31,55.31,41700.0,30.8124,30.9012,30.6959,30.6959,41700.0
2009-03-23 14:40:00,55.33,55.55,55.26,55.53,42600.0,30.707,30.8291,30.6681,30.818,42600.0
2009-03-23 14:45:00,55.55,55.67,55.44,55.65,49900.0,30.8291,30.8957,30.768,30.8846,49900.0
2009-03-23 14:50:00,55.62,55.88,55.52,55.78,94200.0,30.8679,31.0122,30.8124,30.9567,94200.0
2009-03-23 14:55:00,55.75,55.94,55.47,55.87,69900.0,30.9401,31.0455,30.7847,31.0066,69900.0
2009-03-23 15:00:00,55.88,55.99,55.57,55.91,72800.0,31.0122,31.0732,30.8402,31.0288,72800.0
2009-03-23 15:05:00,55.94,56.07,55.83,55.87,65300.0,31.0455,31.1176,30.9844,31.0066,65300.0
2009-03-23 15:10:00,55.87,56.22,55.81,56.15,76600.0,31.0066,31.2009,30.9733,31.162,76600.0
2009-03-23 15:15:00,56.14,56.25,56.06,56.21,78200.0,31.1565,31.2175,31.1121,31.1953,78200.0
2009-03-23 15:20:00,56.21,56.25,56.13,56.23,75100.0,31.1953,31.2175,31.1509,31.2064,75100.0
2009-03-23 15:25:00,56.25,56.75,56.25,56.74,105500.0,31.2175,31.495,31.2175,31.4895,105500.0
2009-03-23 15:30:00,56.76,56.85,56.56,56.56,105600.0,31.5006,31.5505,31.3896,31.3896,105600.0
2009-03-23 15:35:00,56.55,57.32,56.47,57.32,169100.0,31.384,31.8114,31.3396,31.8114,169100.0
2009-03-23 15:40:00,57.28,57.89,57.28,57.75,211000.0,31.7892,32.1277,31.7892,32.05,211000.0
2009-03-23 15:45:00,57.75,57.92,57.38,57.87,204500.0,32.05,32.1444,31.8447,32.1166,204500.0
2009-03-23 15:50:00,57.84,58.75,57.61,58.51,571600.0,32.1,32.605,31.9723,32.4718,571600.0
2009-03-23 15:55:00,58.5,59.27,58.29,58.97,1121100.0,32.4662,32.8936,32.3497,32.7271,1121100.0
2009-03-24 09:30:00,57.94,58.08,56.56,57.74,116300.0,32.1555,32.2332,31.3896,32.0445,116300.0
2009-03-24 09:35:00,57.74,57.74,56.96,57.21,79200.0,32.0445,32.0445,31.6116,31.7503,79200.0
2009-03-24 09:40:00,57.11,57.23,56.5,57.16,61100.0,31.6948,31.7614,31.3563,31.7226,61100.0
2009-03-24 09:45:00,57.12,57.16,56.55,57.06,36500.0,31.7004,31.7226,31.384,31.6671,36500.0
2009-03-24 09:50:00,57.0,57.91,57.0,57.91,54700.0,31.6338,32.1388,31.6338,32.1388,54700.0
2009-03-24 09:55:00,57.91,58.41,57.83,58.21,60800.0,32.1388,32.4163,32.0944,32.3053,60800.0
2009-03-24 10:00:00,58.18,58.83,57.99,58.65,93100.0,32.2886,32.6494,32.1832,32.5495,93100.0
2009-03-24 10:05:00,58.63,58.75,57.95,58.13,65100.0,32.5384,32.605,32.161,32.2609,65100.0
2009-03-24 10:10:00,58.13,58.54,57.91,58.3,31100.0,32.2609,32.4884,32.1388,32.3552,31100.0
2009-03-24 10:15:00,58.27,58.34,57.69,57.69,47200.0,32.3386,32.3774,32.0167,32.0167,47200.0
2009-03-24 10:20:00,57.68,57.88,57.64,57.75,28900.0,32.0112,32.1222,31.989,32.05,28900.0
2009-03-24 10:25:00,57.74,58.21,57.65,57.74,35800.0,32.0445,32.3053,31.9945,32.0445,35800.0
2009-03-24 10:30:00,57.74,57.85,57.52,57.85,33800.0,32.0445,32.1055,31.9224,32.1055,33800.0
2009-03-24 10:35:00,57.88,57.88,57.4,57.59,41500.0,32.1222,32.1222,31.8558,31.9612,41500.0
2009-03-24 10:40:00,57.52,57.8,57.49,57.61,24500.0,31.9224,32.0778,31.9057,31.9723,24500.0
2009-03-24 10:45:00,57.56,57.59,57.21,57.53,54500.0,31.9446,31.9612,31.7503,31.9279,54500.0
2009-03-24 10:50:00,57.53,58.05,57.53,57.99,50900.0,31.9279,32.2165,31.9279,32.1832,50900.0
2009-03-24 10:55:00,57.99,58.36,57.97,58.27,40300.0,32.1832,32.3885,32.1721,32.3386,40300.0
2009-03-24 11:00:00,58.26,58.47,58.08,58.38,39600.0,32.333,32.4496,32.2332,32.3996,39600.0
2009-03-24 11:05:00,58.38,58.52,58.3,58.49,39700.0,32.3996,32.4773,32.3552,32.4607,39700.0
2009-03-24 11:10:00,58.53,58.65,58.41,58.57,45700.0,32.4829,32.5495,32.4163,32.5051,45700.0
2009-03-24 11:15:00,58.55,58.56,58.16,58.22,31900.0,32.494,32.4995,32.2775,32.3108,31900.0
2009-03-24 11:20:00,58.23,58.8,58.22,58.73,41600.0,32.3164,32.6327,32.3108,32.5939,41600.0
2009-03-24 11:25:00,58.72,59.17,58.72,59.04,34600.0,32.5883,32.8381,32.5883,32.7659,34600.0
2009-03-24 11:30:00,59.04,59.12,58.75,58.9,30100.0,32.7659,32.8103,32.605,32.6882,30100.0
2009-03-24 11:35:00,58.92,59.14,58.88,59.09,29400.0,32.6993,32.8214,32.6771,32.7937,29400.0
2009-03-24 11:40:00,59.1,59.11,58.87,58.93,51500.0,32.7992,32.8048,32.6716,32.7049,51500.0
2009-03-24 11:45:00,58.93,58.99,58.75,58.99,50500.0,32.7049,32.7382,32.605,32.7382,50500.0
2009-03-24 11:50:00,58.99,59.08,58.56,58.63,42400.0,32.7382,32.7881,32.4995,32.5384,42400.0
2009-03-24 11:55:00,58.61,58.65,58.43,58.47,24400.0,32.5273,32.5495,32.4274,32.4496,24400.0
2009-03-24 12:00:00,58.47,58.53,58.25,58.25,21900.0,32.4496,32.4829,32.3275,32.3275,21900.0
2009-03-24 12:05:00,58.3,58.5,58.21,58.21,28800.0,32.3552,32.4662,32.3053,32.3053,28800.0
2009-03-24 12:10:00,58.21,58.35,58.0,58.31,25900.0,32.3053,32.383,32.1888,32.3608,25900.0
2009-03-24 12:15:00,58.31,58.5,58.26,58.33,16600.0,32.3608,32.4662,32.333,32.3719,16600.0
2009-03-24 12:20:00,58.35,58.42,58.23,58.27,17800.0,32.383,32.4218,32.3164,32.3386,17800.0
2009-03-24 12:25:00,58.29,58.33,58.21,58.27,14100.0,32.3497,32.3719,32.3053,32.3386,14100.0
2009-03-24 12:30:00,58.3,58.46,58.19,58.19,37400.0,32.3552,32.444,32.2942,32.2942,37400.0
2009-03-24 12:35:00,58.18,58.23,57.72,57.75,36100.0,32.2886,32.3164,32.0334,32.05,36100.0
2009-03-24 12:40:00,57.75,57.86,57.69,57.76,18500.0,32.05,32.1111,32.0167,32.0556,18500.0
2009-03-24 12:45:00,57.76,58.2,57.74,58.2,20400.0,32.0556,32.2997,32.0445,32.2997,20400.0
2009-03-24 12:50:00,58.19,58.37,58.1,58.36,71300.0,32.2942,32.3941,32.2442,32.3885,71300.0
2009-03-24 12:55:00,58.35,58.44,58.19,58.2,59300.0,32.383,32.4329,32.2942,32.2997,59300.0
2009-03-24 13:00:00,58.23,58.24,57.96,58.04,49100.0,32.3164,32.3219,32.1666,32.211,49100.0
2009-03-24 13:05:00,58.03,58.31,57.85,58.27,29500.0,32.2054,32.3608,32.1055,32.3386,29500.0
2009-03-24 13:10:00,58.29,58.36,57.99,58.26,35200.0,32.3497,32.3885,32.1832,32.333,35200.0
2009-03-24 13:15:00,58.24,58.43,58.12,58.3,38700.0,32.3219,32.4274,32.2553,32.3552,38700.0
2009-03-24 13:20:00,58.33,58.44,58.07,58.07,41600.0,32.3719,32.4329,32.2276,32.2276,41600.0
2009-03-24 13:25:00,58.08,58.3,57.95,57.99,36300.0,32.2332,32.3552,32.161,32.1832,36300.0
2009-03-24 13:30:00,57.99,58.0,57.38,57.44,44800.0,32.1832,32.1888,31.8447,31.878,44800.0
2009-03-24 13:35:00,57.46,57.52,57.27,57.34,51500.0,31.8891,31.9224,31.7836,31.8225,51500.0
2009-03-24 13:40:00,57.34,57.67,57.31,57.62,23500.0,31.8225,32.0056,31.8058,31.9779,23500.0
2009-03-24 13:45:00,57.62,57.74,57.24,57.28,23600.0,31.9779,32.0445,31.767,31.7892,23600.0
2009-03-24 13:50:00,57.28,57.39,56.91,56.92,36700.0,31.7892,31.8502,31.5838,31.5894,36700.0
2009-03-24 13:55:00,56.94,57.23,56.94,57.13,32000.0,31.6005,31.7614,31.6005,31.7059,32000.0
2009-03-24 14:00:00,57.15,57.28,57.05,57.14,23700.0,31.717,31.7892,31.6615,31.7115,23700.0
2009-03-24 14:05:00,57.19,57.6,57.1,57.54,33300.0,31.7392,31.9668,31.6893,31.9335,33300.0
2009-03-24 14:10:00,57.61,57.63,57.04,57.09,31800.0,31.9723,31.9834,31.656,31.6837,31800.0
2009-03-24 14:15:00,57.08,57.35,56.96,57.33,34400.0,31.6782,31.828,31.6116,31.8169,34400.0
2009-03-24 14:20:00,57.32,57.54,57.15,57.31,27100.0,31.8114,31.9335,31.717,31.8058,27100.0
2009-03-24 14:25:00,57.33,57.39,56.8,56.91,31800.0,31.8169,31.8502,31.5228,31.5838,31800.0
2009-03-24 14:30:00,56.91,57.05,56.46,56.53,51000.0,31.5838,31.6615,31.3341,31.3729,51000.0
2009-03-24 14:35:00,56.54,56.74,56.46,56.66,43700.0,31.3785,31.4895,31.3341,31.4451,43700.0
2009-03-24 14:40:00,56.68,57.0,56.64,56.69,38600.0,31.4562,31.6338,31.434,31.4617,38600.0
2009-03-24 14:45:00,56.69,56.74,56.46,56.47,30700.0,31.4617,31.4895,31.3341,31.3396,30700.0
2009-03-24 14:50:00,56.47,56.58,55.8,55.99,53600.0,31.3396,31.4007,30.9678,31.0732,53600.0
2009-03-24 14:55:00,55.99,56.08,55.66,56.07,48800.0,31.0732,31.1232,30.8901,31.1176,48800.0
2009-03-24 15:00:00,56.08,56.13,55.88,56.01,51300.0,31.1232,31.1509,31.0122,31.0843,51300.0
2009-03-24 15:05:00,55.99,55.99,55.34,55.36,57600.0,31.0732,31.0732,30.7125,30.7236,57600.0
2009-03-24 15:10:00,55.36,55.47,55.07,55.1,42600.0,30.7236,30.7847,30.5627,30.5793,42600.0
2009-03-24 15:15:00,55.1,55.47,54.96,55.2,56700.0,30.5793,30.7847,30.5016,30.6348,56700.0
2009-03-24 15:20:00,55.2,55.29,54.67,54.67,68200.0,30.6348,30.6848,30.3407,30.3407,68200.0
2009-03-24 15:25:00,54.68,54.9,54.45,54.8,86300.0,30.3462,30.4683,30.2186,30.4128,86300.0
2009-03-24 15:30:00,54.8,54.87,54.57,54.86,101500.0,30.4128,30.4517,30.2852,30.4461,101500.0
2009-03-24 15:35:00,54.85,55.29,54.83,55.13,91800.0,30.4406,30.6848,30.4295,30.596,91800.0
2009-03-24 15:40:00,55.14,55.26,54.78,54.82,123500.0,30.6015,30.6681,30.4017,30.4239,123500.0
2009-03-24 15:45:00,54.83,55.05,54.5,54.5,114900.0,30.4295,30.5516,30.2463,30.2463,114900.0
2009-03-24 15:50:00,54.5,54.61,54.0,54.14,289800.0,30.2463,30.3074,29.9688,30.0465,289800.0
2009-03-24 15:55:00,54.14,54.17,53.53,53.75,656300.0,30.0465,30.0632,29.708,29.8301,656300.0
2009-03-25 09:30:00,54.62,55.69,54.42,54.55,55500.0,30.3129,30.9068,30.2019,30.2741,55500.0
2009-03-25 09:35:00,54.53,54.53,53.71,54.16,50400.0,30.263,30.263,29.8079,30.0576,50400.0
2009-03-25 09:40:00,54.12,54.87,53.86,54.87,46200.0,30.0354,30.4517,29.8911,30.4517,46200.0
2009-03-25 09:45:00,54.8,54.87,54.34,54.42,52100.0,30.4128,30.4517,30.1575,30.2019,52100.0
2009-03-25 09:50:00,54.45,55.04,54.37,54.66,49200.0,30.2186,30.546,30.1742,30.3351,49200.0
2009-03-25 09:55:00,54.65,54.94,54.6,54.64,45100.0,30.3296,30.4905,30.3018,30.324,45100.0
2009-03-25 10:00:00,54.7,55.68,54.69,55.57,82000.0,30.3573,30.9012,30.3518,30.8402,82000.0
2009-03-25 10:05:00,55.54,55.79,55.23,55.74,104900.0,30.8235,30.9622,30.6515,30.9345,104900.0
2009-03-25 10:10:00,55.74,55.74,55.3,55.4,60900.0,30.9345,30.9345,30.6903,30.7458,60900.0
2009-03-25 10:15:00,55.39,55.5,55.24,55.42,31600.0,30.7403,30.8013,30.657,30.7569,31600.0
2009-03-25 10:20:00,55.48,55.48,54.97,55.1,32400.0,30.7902,30.7902,30.5072,30.5793,32400.0
2009-03-25 10:25:00,55.16,55.36,54.82,54.85,34200.0,30.6126,30.7236,30.4239,30.4406,34200.0
2009-03-25 10:30:00,54.81,55.16,54.69,55.16,35900.0,30.4184,30.6126,30.3518,30.6126,35900.0
2009-03-25 10:35:00,55.15,55.57,55.03,55.42,47100.0,30.6071,30.8402,30.5405,30.7569,47100.0
2009-03-25 10:40:00,55.47,55.47,55.07,55.15,41600.0,30.7847,30.7847,30.5627,30.6071,41600.0
2009-03-25 10:45:00,55.13,55.42,54.91,55.07,21700.0,30.596,30.7569,30.4739,30.5627,21700.0
2009-03-25 10:50:00,55.08,55.18,54.99,55.12,22600.0,30.5682,30.6237,30.5183,30.5904,22600.0
2009-03-25 10:55:00,55.13,55.19,54.9,55.15,24800.0,30.596,30.6293,30.4683,30.6071,24800.0
2009-03-25 11:00:00,55.11,55.25,55.03,55.25,16400.0,30.5849,30.6626,30.5405,30.6626,16400.0
2009-03-25 11:05:00,55.25,55.58,55.13,55.39,22300.0,30.6626,30.8457,30.596,30.7403,22300.0
2009-03-25 11:10:00,55.41,55.45,54.91,55.04,28400.0,30.7514,30.7736,30.4739,30.546,28400.0
2009-03-25 11:15:00,55.0,55.09,54.53,54.63,46100.0,30.5238,30.5738,30.263,30.3185,46100.0
2009-03-25 11:20:00,54.67,54.74,54.38,54.62,35200.0,30.3407,30.3795,30.1797,30.3129,35200.0
2009-03-25 11:25:00,54.6,54.95,54.52,54.88,26700.0,30.3018,30.4961,30.2574,30.4572,26700.0
2009-03-25 11:30:00,54.9,55.11,54.83,54.86,45100.0,30.4683,30.5849,30.4295,30.4461,45100.0
2009-03-25 11:35:00,54.88,55.02,54.61,54.92,21500.0,30.4572,30.5349,30.3074,30.4794,21500.0
2009-03-25 11:40:00,54.9,55.08,54.67,55.02,27300.0,30.4683,30.5682,30.3407,30.5349,27300.0
2009-03-25 11:45:00,55.07,55.31,55.02,55.21,43300.0,30.5627,30.6959,30.5349,30.6404,43300.0
2009-03-25 11:50:00,55.23,55.36,55.08,55.26,18400.0,30.6515,30.7236,30.5682,30.6681,18400.0
2009-03-25 11:55:00,55.23,55.43,55.15,55.2,20200.0,30.6515,30.7625,30.6071,30.6348,20200.0
2009-03-25 12:00:00,55.21,55.54,55.1,55.37,32000.0,30.6404,30.8235,30.5793,30.7292,32000.0
2009-03-25 12:05:00,55.38,55.63,55.18,55.2,40000.0,30.7347,30.8735,30.6237,30.6348,40000.0
2009-03-25 12:10:00,55.2,55.28,55.06,55.26,18700.0,30.6348,30.6792,30.5571,30.6681,18700.0
2009-03-25 12:15:00,55.21,55.22,54.91,55.04,28200.0,30.6404,30.6459,30.4739,30.546,28200.0
2009-03-25 12:20:00,55.08,55.16,54.5,54.59,47000.0,30.5682,30.6126,30.2463,30.2963,47000.0
2009-03-25 12:25:00,54.63,54.96,54.52,54.9,33400.0,30.3185,30.5016,30.2574,30.4683,33400.0
2009-03-25 12:30:00,54.92,54.98,54.64,54.69,13100.0,30.4794,30.5127,30.324,30.3518,13100.0
2009-03-25 12:35:00,54.71,54.8,54.49,54.68,14900.0,30.3629,30.4128,30.2408,30.3462,14900.0
2009-03-25 12:40:00,54.65,54.84,54.51,54.51,18800.0,30.3296,30.435,30.2519,30.2519,18800.0
2009-03-25 12:45:00,54.48,54.51,54.29,54.41,26300.0,30.2352,30.2519,30.1298,30.1964,26300.0
2009-03-25 12:50:00,54.41,54.43,54.09,54.13,24300.0,30.1964,30.2075,30.0188,30.041,24300.0
2009-03-25 12:55:00,54.16,54.33,54.15,54.29,16800.0,30.0576,30.152,30.0521,30.1298,16800.0
2009-03-25 13:00:00,54.27,54.69,54.27,54.57,56300.0,30.1187,30.3518,30.1187,30.2852,56300.0
2009-03-25 13:05:00,54.56,54.59,54.19,54.19,23200.0,30.2796,30.2963,30.0743,30.0743,23200.0
2009-03-25 13:10:00,54.19,54.27,53.68,53.69,35000.0,30.0743,30.1187,29.7912,29.7968,35000.0
2009-03-25 13:15:00,53.69,53.75,53.29,53.5,37900.0,29.7968,29.8301,29.5748,29.6913,37900.0
2009-03-25 13:20:00,53.52,53.9,53.52,53.63,31500.0,29.7024,29.9133,29.7024,29.7635,31500.0
2009-03-25 13:25:00,53.69,53.76,53.21,53.48,34600.0,29.7968,29.8356,29.5304,29.6802,34600.0
2009-03-25 13:30:00,53.48,53.79,53.48,53.57,36700.0,29.6802,29.8523,29.6802,29.7302,36700.0
2009-03-25 13:35:00,53.5,53.56,52.9,52.92,38700.0,29.6913,29.7246,29.3584,29.3695,38700.0
2009-03-25 13:40:00,52.9,53.07,52.58,52.87,50500.0,29.3584,29.4527,29.1808,29.3417,50500.0
2009-03-25 13:45:00,52.84,53.24,52.65,53.2,52800.0,29.3251,29.5471,29.2196,29.5249,52800.0
2009-03-25 13:50:00,53.19,53.71,53.09,53.39,42500.0,29.5193,29.8079,29.4638,29.6303,42500.0
2009-03-25 13:55:00,53.39,53.54,52.84,52.96,52200.0,29.6303,29.7135,29.3251,29.3917,52200.0
2009-03-25 14:00:00,52.91,52.95,52.31,52.56,73300.0,29.3639,29.3861,29.0309,29.1697,73300.0
2009-03-25 14:05:00,52.56,52.74,52.11,52.31,69500.0,29.1697,29.2696,28.9199,29.0309,69500.0
2009-03-25 14:10:00,52.31,52.81,52.25,52.62,48100.0,29.0309,29.3084,28.9976,29.203,48100.0
2009-03-25 14:15:00,52.63,52.81,52.23,52.53,43500.0,29.2085,29.3084,28.9865,29.153,43500.0
2009-03-25 14:20:00,52.53,52.82,52.35,52.56,35000.0,29.153,29.314,29.0531,29.1697,35000.0
2009-03-25 14:25:00,52.53,52.7,52.09,52.12,45000.0,29.153,29.2474,28.9088,28.9255,45000.0
2009-03-25 14:30:00,52.12,52.42,51.96,51.98,51700.0,28.9255,29.092,28.8367,28.8478,51700.0
2009-03-25 14:35:00,52.02,52.12,51.46,51.46,54400.0,28.87,28.9255,28.5592,28.5592,54400.0
2009-03-25 14:40:00,51.49,51.82,51.17,51.54,65200.0,28.5758,28.759,28.3982,28.6036,65200.0
2009-03-25 14:45:00,51.54,51.83,51.08,51.83,63600.0,28.6036,28.7645,28.3483,28.7645,63600.0
2009-03-25 14:50:00,51.78,51.88,51.46,51.75,58200.0,28.7368,28.7923,28.5592,28.7201,58200.0
2009-03-25 14:55:00,51.75,51.99,51.31,51.31,52900.0,28.7201,28.8533,28.4759,28.4759,52900.0
2009-03-25 15:00:00,51.31,51.52,51.0,51.41,117500.0,28.4759,28.5925,28.3039,28.5314,117500.0
2009-03-25 15:05:00,51.37,51.67,51.3,51.39,71400.0,28.5092,28.6757,28.4704,28.5203,71400.0
2009-03-25 15:10:00,51.38,51.85,51.35,51.75,74800.0,28.5148,28.7756,28.4981,28.7201,74800.0
2009-03-25 15:15:00,51.65,52.36,51.48,52.3,91400.0,28.6646,29.0587,28.5703,29.0254,91400.0
2009-03-25 15:20:00,52.32,53.22,52.15,53.12,115400.0,29.0365,29.536,28.9421,29.4805,115400.0
2009-03-25 15:25:00,53.13,53.77,52.64,53.52,137400.0,29.486,29.8412,29.2141,29.7024,137400.0
2009-03-25 15:30:00,53.52,54.26,53.52,53.94,202500.0,29.7024,30.1131,29.7024,29.9355,202500.0
2009-03-25 15:35:00,53.93,54.22,53.64,53.9,133600.0,29.93,30.0909,29.769,29.9133,133600.0
2009-03-25 15:40:00,53.9,53.9,52.88,53.69,195600.0,29.9133,29.9133,29.3473,29.7968,195600.0
2009-03-25 15:45:00,53.7,54.46,53.54,53.89,229000.0,29.8023,30.2241,29.7135,29.9078,229000.0
2009-03-25 15:50:00,53.84,54.26,53.48,54.21,192400.0,29.88,30.1131,29.6802,30.0854,192400.0
2009-03-25 15:55:00,54.23,55.67,54.22,55.46,489600.0,30.0965,30.8957,30.0909,30.7791,489600.0
2009-03-26 09:30:00,56.61,56.87,55.17,55.21,49200.0,31.4173,31.5616,30.6182,30.6404,49200.0
2009-03-26 09:35:00,55.18,55.44,54.43,54.51,55100.0,30.6237,30.768,30.2075,30.2519,55100.0
2009-03-26 09:40:00,54.53,55.3,54.45,54.47,43900.0,30.263,30.6903,30.2186,30.2297,43900.0
2009-03-26 09:45:00,54.45,54.59,53.71,53.74,92900.0,30.2186,30.2963,29.8079,29.8245,92900.0
2009-03-26 09:50:00,53.77,54.15,53.52,53.71,68500.0,29.8412,30.0521,29.7024,29.8079,68500.0
2009-03-26 09:55:00,53.72,54.05,53.1,53.19,110800.0,29.8134,29.9966,29.4694,29.5193,110800.0
2009-03-26 10:00:00,53.28,53.88,53.19,53.5,38600.0,29.5693,29.9022,29.5193,29.6913,38600.0
2009-03-26 10:05:00,53.52,54.05,53.51,53.61,22700.0,29.7024,29.9966,29.6969,29.7524,22700.0
2009-03-26 10:10:00,53.61,53.66,52.89,53.09,48000.0,29.7524,29.7801,29.3528,29.4638,48000.0
2009-03-26 10:15:00,53.11,53.86,53.11,53.73,25000.0,29.4749,29.8911,29.4749,29.819,25000.0
2009-03-26 10:20:00,53.76,53.99,53.75,53.85,40400.0,29.8356,29.9633,29.8301,29.8856,40400.0
2009-03-26 10:25:00,53.84,54.04,53.72,53.87,61600.0,29.88,29.991,29.8134,29.8967,61600.0
2009-03-26 10:30:00,53.86,54.25,53.76,54.25,47300.0,29.8911,30.1076,29.8356,30.1076,47300.0
2009-03-26 10:35:00,54.25,54.93,54.25,54.58,52900.0,30.1076,30.485,30.1076,30.2907,52900.0
2009-03-26 10:40:00,54.58,55.05,54.57,54.73,60400.0,30.2907,30.5516,30.2852,30.374,60400.0
2009-03-26 10:45:00,54.75,54.82,54.51,54.59,46800.0,30.3851,30.4239,30.2519,30.2963,46800.0
2009-03-26 10:50:00,54.53,54.81,54.41,54.65,36600.0,30.263,30.4184,30.1964,30.3296,36600.0
2009-03-26 10:55:00,54.66,54.84,54.59,54.84,35300.0,30.3351,30.435,30.2963,30.435,35300.0
2009-03-26 11:00:00,54.83,55.13,54.73,55.08,24700.0,30.4295,30.596,30.374,30.5682,24700.0
2009-03-26 11:05:00,55.07,55.43,55.02,55.29,33700.0,30.5627,30.7625,30.5349,30.6848,33700.0
2009-03-26 11:10:00,55.31,55.33,55.01,55.19,30800.0,30.6959,30.707,30.5294,30.6293,30800.0
2009-03-26 11:15:00,55.21,55.45,54.89,55.05,30100.0,30.6404,30.7736,30.4628,30.5516,30100.0
2009-03-26 11:20:00,55.06,55.14,54.94,55.05,27800.0,30.5571,30.6015,30.4905,30.5516,27800.0
2009-03-26 11:25:00,55.02,55.22,54.78,54.79,29100.0,30.5349,30.6459,30.4017,30.4073,29100.0
2009-03-26 11:30:00,54.79,55.06,54.75,54.9,32100.0,30.4073,30.5571,30.3851,30.4683,32100.0
2009-03-26 11:35:00,54.92,55.29,54.88,55.07,30800.0,30.4794,30.6848,30.4572,30.5627,30800.0
2009-03-26 11:40:00,55.07,55.24,54.93,55.24,23800.0,30.5627,30.657,30.485,30.657,23800.0
2009-03-26 11:45:00,55.23,55.23,54.88,54.99,23400.0,30.6515,30.6515,30.4572,30.5183,23400.0
2009-03-26 11:50:00,55.0,55.05,54.65,54.79,30700.0,30.5238,30.5516,30.3296,30.4073,30700.0
2009-03-26 11:55:00,54.81,54.93,54.68,54.9,25200.0,30.4184,30.485,30.3462,30.4683,25200.0
2009-03-26 12:00:00,54.95,55.08,54.8,55.04,27000.0,30.4961,30.5682,30.4128,30.546,27000.0
2009-03-26 12:05:00,55.05,55.29,55.05,55.17,39400.0,30.5516,30.6848,30.5516,30.6182,39400.0
2009-03-26 12:10:00,55.14,55.23,54.94,55.03,25100.0,30.6015,30.6515,30.4905,30.5405,25100.0
2009-03-26 12:15:00,55.07,55.18,54.81,55.12,33300.0,30.5627,30.6237,30.4184,30.5904,33300.0
2009-03-26 12:20:00,55.13,55.36,55.08,55.28,32600.0,30.596,30.7236,30.5682,30.6792,32600.0
2009-03-26 12:25:00,55.33,55.35,54.99,55.3,22100.0,30.707,30.7181,30.5183,30.6903,22100.0
2009-03-26 12:30:00,55.3,55.42,55.18,55.31,26700.0,30.6903,30.7569,30.6237,30.6959,26700.0
2009-03-26 12:35:00,55.28,55.43,55.15,55.33,36800.0,30.6792,30.7625,30.6071,30.707,36800.0
2009-03-26 12:40:00,55.35,55.37,54.85,54.89,25200.0,30.7181,30.7292,30.4406,30.4628,25200.0
2009-03-26 12:45:00,54.85,55.09,54.85,55.09,21200.0,30.4406,30.5738,30.4406,30.5738,21200.0
2009-03-26 12:50:00,55.08,55.2,55.0,55.1,27000.0,30.5682,30.6348,30.5238,30.5793,27000.0
2009-03-26 12:55:00,55.06,55.13,54.83,54.96,37400.0,30.5571,30.596,30.4295,30.5016,37400.0
2009-03-26 13:00:00,54.95,55.62,54.95,55.49,65100.0,30.4961,30.8679,30.4961,30.7958,65100.0
2009-03-26 13:05:00,55.52,56.13,55.49,56.13,71500.0,30.8124,31.1509,30.7958,31.1509,71500.0
2009-03-26 13:10:00,56.14,56.19,55.63,55.7,61400.0,31.1565,31.1842,30.8735,30.9123,61400.0
2009-03-26 13:15:00,55.73,56.02,55.69,55.89,44200.0,30.929,31.0899,30.9068,31.0177,44200.0
2009-03-26 13:20:00,55.87,56.25,55.87,55.96,67500.0,31.0066,31.2175,31.0066,31.0566,67500.0
2009-03-26 13:25:00,55.98,56.24,55.81,56.0,51500.0,31.0677,31.212,30.9733,31.0788,51500.0
2009-03-26 13:30:00,56.0,56.14,55.9,56.03,38400.0,31.0788,31.1565,31.0233,31.0954,38400.0
2009-03-26 13:35:00,56.02,56.06,55.66,56.02,44200.0,31.0899,31.1121,30.8901,31.0899,44200.0
2009-03-26 13:40:00,56.0,56.06,55.72,55.9,42800.0,31.0788,31.1121,30.9234,31.0233,42800.0
2009-03-26 13:45:00,55.94,56.02,55.72,55.74,39400.0,31.0455,31.0899,30.9234,30.9345,39400.0
2009-03-26 13:50:00,55.76,55.98,55.74,55.75,43200.0,30.9456,31.0677,30.9345,30.9401,43200.0
2009-03-26 13:55:00,55.76,55.95,55.66,55.83,48600.0,30.9456,31.051,30.8901,30.9844,48600.0
2009-03-26 14:00:00,55.85,56.4,55.8,56.36,61800.0,30.9955,31.3008,30.9678,31.2786,61800.0
2009-03-26 14:05:00,56.37,56.47,56.07,56.16,56300.0,31.2841,31.3396,31.1176,31.1676,56300.0
2009-03-26 14:10:00,56.16,56.33,55.94,56.22,45200.0,31.1676,31.2619,31.0455,31.2009,45200.0
2009-03-26 14:15:00,56.2,56.27,55.92,56.05,56300.0,31.1898,31.2286,31.0344,31.1065,56300.0
2009-03-26 14:20:00,56.09,56.32,56.05,56.19,38900.0,31.1287,31.2564,31.1065,31.1842,38900.0
2009-03-26 14:25:00,56.22,56.31,55.81,55.9,53100.0,31.2009,31.2508,30.9733,31.0233,53100.0
2009-03-26 14:30:00,55.89,55.95,55.7,55.77,51500.0,31.0177,31.051,30.9123,30.9512,51500.0
2009-03-26 14:35:00,55.79,56.08,55.56,55.96,50000.0,30.9622,31.1232,30.8346,31.0566,50000.0
2009-03-26 14:40:00,55.96,56.12,55.76,55.76,43800.0,31.0566,31.1454,30.9456,30.9456,43800.0
2009-03-26 14:45:00,55.76,56.12,55.74,55.92,48800.0,30.9456,31.1454,30.9345,31.0344,48800.0
2009-03-26 14:50:00,55.91,55.91,55.58,55.74,42500.0,31.0288,31.0288,30.8457,30.9345,42500.0
2009-03-26 14:55:00,55.73,55.98,55.51,55.54,57500.0,30.929,31.0677,30.8069,30.8235,57500.0
2009-03-26 15:00:00,55.55,55.74,55.51,55.74,48200.0,30.8291,30.9345,30.8069,30.9345,48200.0
2009-03-26 15:05:00,55.76,56.1,55.53,55.9,49200.0,30.9456,31.1343,30.818,31.0233,49200.0
2009-03-26 15:10:00,55.91,56.13,55.77,55.83,50500.0,31.0288,31.1509,30.9512,30.9844,50500.0
2009-03-26 15:15:00,55.89,55.92,55.54,55.72,65800.0,31.0177,31.0344,30.8235,30.9234,65800.0
2009-03-26 15:20:00,55.7,56.32,55.69,56.16,72100.0,30.9123,31.2564,30.9068,31.1676,72100.0
2009-03-26 15:25:00,56.15,56.61,56.09,56.38,87400.0,31.162,31.4173,31.1287,31.2897,87400.0
2009-03-26 15:30:00,56.4,56.63,56.12,56.46,107000.0,31.3008,31.4284,31.1454,31.3341,107000.0
2009-03-26 15:35:00,56.46,56.75,56.38,56.62,114000.0,31.3341,31.495,31.2897,31.4229,114000.0
2009-03-26 15:40:00,56.6,57.17,56.59,57.05,177900.0,31.4118,31.7281,31.4062,31.6615,177900.0
2009-03-26 15:45:00,57.06,57.14,56.63,56.75,155000.0,31.6671,31.7115,31.4284,31.495,155000.0
2009-03-26 15:50:00,56.77,57.2,56.55,56.72,269300.0,31.5061,31.7448,31.384,31.4784,269300.0
2009-03-26 15:55:00,56.72,57.21,56.67,57.11,362400.0,31.4784,31.7503,31.4506,31.6948,362400.0
2009-03-27 09:30:00,56.07,56.07,54.89,55.51,39100.0,31.1176,31.1176,30.4628,30.8069,39100.0
2009-03-27 09:35:00,55.51,55.6,55.17,55.41,45500.0,30.8069,30.8568,30.6182,30.7514,45500.0
2009-03-27 09:40:00,55.43,55.68,55.3,55.41,27300.0,30.7625,30.9012,30.6903,30.7514,27300.0
2009-03-27 09:45:00,55.42,55.77,55.34,55.45,26300.0,30.7569,30.9512,30.7125,30.7736,26300.0
2009-03-27 09:50:00,55.41,55.52,55.05,55.41,26500.0,30.7514,30.8124,30.5516,30.7514,26500.0
2009-03-27 09:55:00,55.46,55.78,55.17,55.3,36100.0,30.7791,30.9567,30.6182,30.6903,36100.0
2009-03-27 10:00:00,55.27,55.52,55.11,55.2,41100.0,30.6737,30.8124,30.5849,30.6348,41100.0
2009-03-27 10:05:00,55.2,55.41,55.0,55.12,30300.0,30.6348,30.7514,30.5238,30.5904,30300.0
2009-03-27 10:10:00,55.12,55.49,55.05,55.4,25200.0,30.5904,30.7958,30.5516,30.7458,25200.0
2009-03-27 10:15:00,55.38,55.39,55.13,55.26,26000.0,30.7347,30.7403,30.596,30.6681,26000.0
2009-03-27 10:20:00,55.19,55.74,55.18,55.61,26700.0,30.6293,30.9345,30.6237,30.8624,26700.0
2009-03-27 10:25:00,55.61,55.64,55.36,55.61,17900.0,30.8624,30.879,30.7236,30.8624,17900.0
2009-03-27 10:30:00,55.63,55.63,55.28,55.57,24400.0,30.8735,30.8735,30.6792,30.8402,24400.0
2009-03-27 10:35:00,55.67,55.82,55.62,55.71,21100.0,30.8957,30.9789,30.8679,30.9179,21100.0
2009-03-27 10:40:00,55.68,55.99,55.68,55.73,22000.0,30.9012,31.0732,30.9012,30.929,22000.0
2009-03-27 10:45:00,55.7,55.86,55.62,55.73,20900.0,30.9123,31.0011,30.8679,30.929,20900.0
2009-03-27 10:50:00,55.76,55.95,55.7,55.79,26900.0,30.9456,31.051,30.9123,30.9622,26900.0
2009-03-27 10:55:00,55.82,55.85,55.63,55.68,21200.0,30.9789,30.9955,30.8735,30.9012,21200.0
2009-03-27 11:00:00,55.66,55.73,55.58,55.72,24600.0,30.8901,30.929,30.8457,30.9234,24600.0
2009-03-27 11:05:00,55.73,55.94,55.73,55.88,23800.0,30.929,31.0455,30.929,31.0122,23800.0
2009-03-27 11:10:00,55.84,56.16,55.75,56.08,31900.0,30.99,31.1676,30.9401,31.1232,31900.0
2009-03-27 11:15:00,56.06,56.07,55.9,55.92,28600.0,31.1121,31.1176,31.0233,31.0344,28600.0
2009-03-27 11:20:00,55.9,56.12,55.9,55.99,24800.0,31.0233,31.1454,31.0233,31.0732,24800.0
2009-03-27 11:25:00,56.05,56.12,55.7,55.75,32400.0,31.1065,31.1454,30.9123,30.9401,32400.0
2009-03-27 11:30:00,55.72,55.78,55.62,55.67,31000.0,30.9234,30.9567,30.8679,30.8957,31000.0
2009-03-27 11:35:00,55.67,55.92,55.67,55.69,26700.0,30.8957,31.0344,30.8957,30.9068,26700.0
2009-03-27 11:40:00,55.69,55.9,55.62,55.85,24700.0,30.9068,31.0233,30.8679,30.9955,24700.0
2009-03-27 11:45:00,55.87,55.98,55.77,55.83,28600.0,31.0066,31.0677,30.9512,30.9844,28600.0
2009-03-27 11:50:00,55.83,55.92,55.79,55.86,21300.0,30.9844,31.0344,30.9622,31.0011,21300.0
2009-03-27 11:55:00,55.82,55.86,55.71,55.83,28800.0,30.9789,31.0011,30.9179,30.9844,28800.0
2009-03-27 12:00:00,55.82,55.98,55.75,55.89,19800.0,30.9789,31.0677,30.9401,31.0177,19800.0
2009-03-27 12:05:00,55.89,56.05,55.79,55.98,19800.0,31.0177,31.1065,30.9622,31.0677,19800.0
2009-03-27 12:10:00,55.96,55.96,55.77,55.78,25700.0,31.0566,31.0566,30.9512,30.9567,25700.0
2009-03-27 12:15:00,55.79,55.79,55.62,55.66,24900.0,30.9622,30.9622,30.8679,30.8901,24900.0
2009-03-27 12:20:00,55.65,55.66,55.53,55.56,23100.0,30.8846,30.8901,30.818,30.8346,23100.0
2009-03-27 12:25:00,55.59,55.75,55.58,55.68,15800.0,30.8513,30.9401,30.8457,30.9012,15800.0
2009-03-27 12:30:00,55.7,55.77,55.62,55.76,19800.0,30.9123,30.9512,30.8679,30.9456,19800.0
2009-03-27 12:35:00,55.75,55.79,55.67,55.68,14100.0,30.9401,30.9622,30.8957,30.9012,14100.0
2009-03-27 12:40:00,55.68,55.79,55.66,55.72,15300.0,30.9012,30.9622,30.8901,30.9234,15300.0
2009-03-27 12:45:00,55.73,55.99,55.72,55.86,16600.0,30.929,31.0732,30.9234,31.0011,16600.0
2009-03-27 12:50:00,55.88,55.97,55.79,55.79,26600.0,31.0122,31.0621,30.9622,30.9622,26600.0
2009-03-27 12:55:00,55.77,55.79,55.63,55.73,25300.0,30.9512,30.9622,30.8735,30.929,25300.0
2009-03-27 13:00:00,55.74,55.84,55.69,55.73,10000.0,30.9345,30.99,30.9068,30.929,10000.0
2009-03-27 13:05:00,55.73,55.75,55.54,55.6,26100.0,30.929,30.9401,30.8235,30.8568,26100.0
2009-03-27 13:10:00,55.62,55.62,55.42,55.52,15100.0,30.8679,30.8679,30.7569,30.8124,15100.0
2009-03-27 13:15:00,55.52,55.62,55.46,55.46,15400.0,30.8124,30.8679,30.7791,30.7791,15400.0
2009-03-27 13:20:00,55.46,55.65,55.4,55.63,18900.0,30.7791,30.8846,30.7458,30.8735,18900.0
2009-03-27 13:25:00,55.64,55.7,55.59,55.59,8700.0,30.879,30.9123,30.8513,30.8513,8700.0
2009-03-27 13:30:00,55.6,56.0,55.52,55.83,17400.0,30.8568,31.0788,30.8124,30.9844,17400.0
2009-03-27 13:35:00,55.81,55.82,55.6,55.64,9600.0,30.9733,30.9789,30.8568,30.879,9600.0
2009-03-27 13:40:00,55.66,55.7,55.0,55.22,41500.0,30.8901,30.9123,30.5238,30.6459,41500.0
2009-03-27 13:45:00,55.16,55.42,55.04,55.25,16000.0,30.6126,30.7569,30.546,30.6626,16000.0
2009-03-27 13:50:00,55.24,55.24,55.0,55.04,12100.0,30.657,30.657,30.5238,30.546,12100.0
2009-03-27 13:55:00,55.02,55.24,55.0,55.05,16300.0,30.5349,30.657,30.5238,30.5516,16300.0
2009-03-27 14:00:00,55.05,55.07,54.74,55.07,26600.0,30.5516,30.5627,30.3795,30.5627,26600.0
2009-03-27 14:05:00,55.04,55.17,54.83,54.96,10700.0,30.546,30.6182,30.4295,30.5016,10700.0
2009-03-27 14:10:00,54.94,55.19,54.88,55.01,9300.0,30.4905,30.6293,30.4572,30.5294,9300.0
2009-03-27 14:15:00,55.03,55.05,54.85,54.91,15600.0,30.5405,30.5516,30.4406,30.4739,15600.0
2009-03-27 14:20:00,54.92,55.45,54.91,55.17,29000.0,30.4794,30.7736,30.4739,30.6182,29000.0
2009-03-27 14:25:00,55.22,55.24,55.06,55.06,8200.0,30.6459,30.657,30.5571,30.5571,8200.0
2009-03-27 14:30:00,55.05,55.1,54.83,54.99,19400.0,30.5516,30.5793,30.4295,30.5183,19400.0
2009-03-27 14:35:00,54.97,55.09,54.83,54.9,10000.0,30.5072,30.5738,30.4295,30.4683,10000.0
2009-03-27 14:40:00,54.91,55.1,54.79,54.83,15400.0,30.4739,30.5793,30.4073,30.4295,15400.0
2009-03-27 14:45:00,54.79,54.98,54.72,54.9,18300.0,30.4073,30.5127,30.3684,30.4683,18300.0
2009-03-27 14:50:00,54.9,54.94,54.76,54.88,17700.0,30.4683,30.4905,30.3906,30.4572,17700.0
2009-03-27 14:55:00,54.87,55.18,54.79,55.13,30900.0,30.4517,30.6237,30.4073,30.596,30900.0
2009-03-27 15:00:00,55.17,55.46,55.12,55.12,27200.0,30.6182,30.7791,30.5904,30.5904,27200.0
2009-03-27 15:05:00,55.13,55.32,55.07,55.15,16500.0,30.596,30.7014,30.5627,30.6071,16500.0
2009-03-27 15:10:00,55.2,55.45,55.14,55.25,18700.0,30.6348,30.7736,30.6015,30.6626,18700.0
2009-03-27 15:15:00,55.22,55.35,55.16,55.28,13400.0,30.6459,30.7181,30.6126,30.6792,13400.0
2009-03-27 15:20:00,55.26,55.28,55.12,55.14,14500.0,30.6681,30.6792,30.5904,30.6015,14500.0
2009-03-27 15:25:00,55.12,55.18,54.82,54.84,32200.0,30.5904,30.6237,30.4239,30.435,32200.0
2009-03-27 15:30:00,54.82,54.91,54.66,54.7,50800.0,30.4239,30.4739,30.3351,30.3573,50800.0
2009-03-27 15:35:00,54.66,54.68,54.21,54.25,57900.0,30.3351,30.3462,30.0854,30.1076,57900.0
2009-03-27 15:40:00,54.27,54.49,54.14,54.32,80900.0,30.1187,30.2408,30.0465,30.1464,80900.0
2009-03-27 15:45:00,54.3,54.54,54.26,54.39,66800.0,30.1353,30.2685,30.1131,30.1853,66800.0
2009-03-27 15:50:00,54.4,54.73,54.21,54.21,120000.0,30.1908,30.374,30.0854,30.0854,120000.0
2009-03-27 15:55:00,54.22,54.22,53.97,54.05,481900.0,30.0909,30.0909,29.9522,29.9966,481900.0
2009-03-30 09:30:00,52.47,52.47,51.85,52.34,44800.0,29.1197,29.1197,28.7756,29.0476,44800.0
2009-03-30 09:35:00,52.38,53.23,52.18,52.61,68100.0,29.0698,29.5415,28.9588,29.1974,68100.0
2009-03-30 09:40:00,52.71,52.83,52.43,52.54,26500.0,29.2529,29.3195,29.0975,29.1586,26500.0
2009-03-30 09:45:00,52.5,52.66,52.26,52.58,47300.0,29.1364,29.2252,29.0032,29.1808,47300.0
2009-03-30 09:50:00,52.59,52.64,52.19,52.48,36300.0,29.1863,29.2141,28.9643,29.1253,36300.0
2009-03-30 09:55:00,52.48,52.62,52.29,52.57,25100.0,29.1253,29.203,29.0198,29.1752,25100.0
2009-03-30 10:00:00,52.58,52.84,52.47,52.71,36100.0,29.1808,29.3251,29.1197,29.2529,36100.0
2009-03-30 10:05:00,52.69,53.07,52.57,52.93,37700.0,29.2418,29.4527,29.1752,29.375,37700.0
2009-03-30 10:10:00,52.97,53.11,52.81,52.95,23300.0,29.3972,29.4749,29.3084,29.3861,23300.0
2009-03-30 10:15:00,52.95,53.03,52.81,52.99,33500.0,29.3861,29.4305,29.3084,29.4083,33500.0
2009-03-30 10:20:00,53.03,53.33,52.9,53.25,61000.0,29.4305,29.597,29.3584,29.5526,61000.0
2009-03-30 10:25:00,53.22,53.48,53.09,53.23,27000.0,29.536,29.6802,29.4638,29.5415,27000.0
2009-03-30 10:30:00,53.18,53.18,52.81,52.92,33900.0,29.5138,29.5138,29.3084,29.3695,33900.0
2009-03-30 10:35:00,52.92,53.24,52.92,53.18,24400.0,29.3695,29.5471,29.3695,29.5138,24400.0
2009-03-30 10:40:00,53.21,53.21,53.01,53.06,35500.0,29.5304,29.5304,29.4194,29.4472,35500.0
2009-03-30 10:45:00,53.05,53.16,52.91,52.93,28700.0,29.4416,29.5027,29.3639,29.375,28700.0
2009-03-30 10:50:00,52.93,53.0,52.85,52.97,17400.0,29.375,29.4139,29.3306,29.3972,17400.0
2009-03-30 10:55:00,52.93,53.06,52.81,52.81,19600.0,29.375,29.4472,29.3084,29.3084,19600.0
2009-03-30 11:00:00,52.8,52.82,52.66,52.75,24800.0,29.3029,29.314,29.2252,29.2751,24800.0
2009-03-30 11:05:00,52.74,52.82,52.48,52.69,29600.0,29.2696,29.314,29.1253,29.2418,29600.0
2009-03-30 11:10:00,52.72,52.81,52.57,52.74,35300.0,29.2585,29.3084,29.1752,29.2696,35300.0
2009-03-30 11:15:00,52.7,52.75,52.51,52.58,22800.0,29.2474,29.2751,29.1419,29.1808,22800.0
2009-03-30 11:20:00,52.61,52.66,52.49,52.5,21100.0,29.1974,29.2252,29.1308,29.1364,21100.0
2009-03-30 11:25:00,52.5,52.59,52.4,52.43,19900.0,29.1364,29.1863,29.0809,29.0975,19900.0
2009-03-30 11:30:00,52.4,52.49,52.24,52.33,35400.0,29.0809,29.1308,28.9921,29.042,35400.0
2009-03-30 11:35:00,52.31,52.42,52.25,52.42,16700.0,29.0309,29.092,28.9976,29.092,16700.0
2009-03-30 11:40:00,52.44,52.74,52.32,52.52,22000.0,29.1031,29.2696,29.0365,29.1475,22000.0
2009-03-30 11:45:00,52.48,52.56,52.43,52.49,13600.0,29.1253,29.1697,29.0975,29.1308,13600.0
2009-03-30 11:50:00,52.51,52.52,52.37,52.42,22400.0,29.1419,29.1475,29.0642,29.092,22400.0
2009-03-30 11:55:00,52.42,52.59,52.36,52.54,23700.0,29.092,29.1863,29.0587,29.1586,23700.0
2009-03-30 12:00:00,52.52,52.62,52.48,52.52,17300.0,29.1475,29.203,29.1253,29.1475,17300.0
2009-03-30 12:05:00,52.51,52.62,52.47,52.62,17200.0,29.1419,29.203,29.1197,29.203,17200.0
2009-03-30 12:10:00,52.62,52.83,52.54,52.61,31000.0,29.203,29.3195,29.1586,29.1974,31000.0
2009-03-30 12:15:00,52.61,52.87,52.51,52.85,15900.0,29.1974,29.3417,29.1419,29.3306,15900.0
2009-03-30 12:20:00,52.82,52.87,52.67,52.76,12100.0,29.314,29.3417,29.2307,29.2807,12100.0
2009-03-30 12:25:00,52.73,52.74,52.59,52.61,17100.0,29.264,29.2696,29.1863,29.1974,17100.0
2009-03-30 12:30:00,52.6,52.64,52.53,52.57,20200.0,29.1919,29.2141,29.153,29.1752,20200.0
2009-03-30 12:35:00,52.54,52.7,52.52,52.58,16000.0,29.1586,29.2474,29.1475,29.1808,16000.0
2009-03-30 12:40:00,52.58,52.61,52.47,52.49,14500.0,29.1808,29.1974,29.1197,29.1308,14500.0
2009-03-30 12:45:00,52.49,52.58,52.45,52.5,13900.0,29.1308,29.1808,29.1086,29.1364,13900.0
2009-03-30 12:50:00,52.47,52.5,52.33,52.4,14100.0,29.1197,29.1364,29.042,29.0809,14100.0
2009-03-30 12:55:00,52.45,52.45,52.28,52.3,10400.0,29.1086,29.1086,29.0143,29.0254,10400.0
2009-03-30 13:00:00,52.34,52.43,52.3,52.32,11600.0,29.0476,29.0975,29.0254,29.0365,11600.0
2009-03-30 13:05:00,52.32,52.32,52.2,52.26,12800.0,29.0365,29.0365,28.9699,29.0032,12800.0
2009-03-30 13:10:00,52.25,52.35,52.21,52.28,16600.0,28.9976,29.0531,28.9754,29.0143,16600.0
2009-03-30 13:15:00,52.3,52.33,52.23,52.23,11700.0,29.0254,29.042,28.9865,28.9865,11700.0
2009-03-30 13:20:00,52.23,52.32,52.22,52.26,12300.0,28.9865,29.0365,28.981,29.0032,12300.0
2009-03-30 13:25:00,52.26,52.52,52.26,52.33,33900.0,29.0032,29.1475,29.0032,29.042,33900.0
2009-03-30 13:30:00,52.33,52.46,52.25,52.25,12800.0,29.042,29.1142,28.9976,28.9976,12800.0
2009-03-30 13:35:00,52.24,52.27,52.08,52.24,45100.0,28.9921,29.0087,28.9033,28.9921,45100.0
2009-03-30 13:40:00,52.23,52.34,52.2,52.27,11800.0,28.9865,29.0476,28.9699,29.0087,11800.0
2009-03-30 13:45:00,52.27,52.28,52.11,52.19,31000.0,29.0087,29.0143,28.9199,28.9643,31000.0
2009-03-30 13:50:00,52.21,52.22,52.11,52.11,12600.0,28.9754,28.981,28.9199,28.9199,12600.0
2009-03-30 13:55:00,52.12,52.15,52.06,52.13,19700.0,28.9255,28.9421,28.8922,28.931,19700.0
2009-03-30 14:00:00,52.11,52.16,52.06,52.12,20100.0,28.9199,28.9477,28.8922,28.9255,20100.0
2009-03-30 14:05:00,52.11,52.25,52.08,52.23,20200.0,28.9199,28.9976,28.9033,28.9865,20200.0
2009-03-30 14:10:00,52.19,52.69,52.18,52.62,30100.0,28.9643,29.2418,28.9588,29.203,30100.0
2009-03-30 14:15:00,52.62,52.75,52.62,52.72,29200.0,29.203,29.2751,29.203,29.2585,29200.0
2009-03-30 14:20:00,52.72,52.73,52.49,52.56,25000.0,29.2585,29.264,29.1308,29.1697,25000.0
2009-03-30 14:25:00,52.54,52.59,52.35,52.42,26300.0,29.1586,29.1863,29.0531,29.092,26300.0
2009-03-30 14:30:00,52.42,52.63,52.29,52.58,20300.0,29.092,29.2085,29.0198,29.1808,20300.0
2009-03-30 14:35:00,52.58,52.59,52.32,52.32,18800.0,29.1808,29.1863,29.0365,29.0365,18800.0
2009-03-30 14:40:00,52.31,52.36,52.1,52.22,23200.0,29.0309,29.0587,28.9144,28.981,23200.0
2009-03-30 14:45:00,52.22,52.37,52.19,52.28,19600.0,28.981,29.0642,28.9643,29.0143,19600.0
2009-03-30 14:50:00,52.28,52.42,52.19,52.39,24400.0,29.0143,29.092,28.9643,29.0753,24400.0
2009-03-30 14:55:00,52.39,52.4,51.94,51.95,48000.0,29.0753,29.0809,28.8256,28.8311,48000.0
2009-03-30 15:00:00,51.95,52.13,51.9,52.09,55100.0,28.8311,28.931,28.8034,28.9088,55100.0
2009-03-30 15:05:00,52.09,52.29,51.96,52.28,56100.0,28.9088,29.0198,28.8367,29.0143,56100.0
2009-03-30 15:10:00,52.27,52.38,52.18,52.36,39800.0,29.0087,29.0698,28.9588,29.0587,39800.0
2009-03-30 15:15:00,52.35,52.55,52.0,52.03,73400.0,29.0531,29.1641,28.8589,28.8755,73400.0
2009-03-30 15:20:00,52.02,52.31,51.96,52.16,75000.0,28.87,29.0309,28.8367,28.9477,75000.0
2009-03-30 15:25:00,52.12,52.28,51.75,51.77,73700.0,28.9255,29.0143,28.7201,28.7312,73700.0
2009-03-30 15:30:00,51.77,52.01,51.75,51.83,83500.0,28.7312,28.8644,28.7201,28.7645,83500.0
2009-03-30 15:35:00,51.84,51.94,51.56,51.58,108900.0,28.7701,28.8256,28.6147,28.6258,108900.0
2009-03-30 15:40:00,51.57,51.75,51.38,51.69,177300.0,28.6202,28.7201,28.5148,28.6868,177300.0
2009-03-30 15:45:00,51.68,51.78,51.43,51.51,126800.0,28.6813,28.7368,28.5425,28.5869,126800.0
2009-03-30 15:50:00,51.51,51.91,51.49,51.59,255800.0,28.5869,28.8089,28.5758,28.6313,255800.0
2009-03-30 15:55:00,51.6,51.92,51.52,51.82,535900.0,28.6369,28.8145,28.5925,28.759,535900.0
2009-03-31 09:30:00,52.06,53.31,52.06,53.01,47000.0,28.8922,29.5859,28.8922,29.4194,47000.0
2009-03-31 09:35:00,52.9,53.42,52.88,52.95,28100.0,29.3584,29.647,29.3473,29.3861,28100.0
2009-03-31 09:40:00,52.99,53.02,52.58,52.81,61400.0,29.4083,29.425,29.1808,29.3084,61400.0
2009-03-31 09:45:00,52.81,53.04,52.63,52.98,41600.0,29.3084,29.4361,29.2085,29.4028,41600.0
2009-03-31 09:50:00,52.97,53.02,52.69,52.81,37500.0,29.3972,29.425,29.2418,29.3084,37500.0
2009-03-31 09:55:00,52.81,53.03,52.62,52.71,43600.0,29.3084,29.4305,29.203,29.2529,43600.0
2009-03-31 10:00:00,52.72,52.95,52.61,52.82,48800.0,29.2585,29.3861,29.1974,29.314,48800.0
2009-03-31 10:05:00,52.83,53.24,52.74,53.17,43400.0,29.3195,29.5471,29.2696,29.5082,43400.0
2009-03-31 10:10:00,53.14,53.23,52.78,52.83,37900.0,29.4916,29.5415,29.2918,29.3195,37900.0
2009-03-31 10:15:00,52.86,53.12,52.85,52.98,36200.0,29.3362,29.4805,29.3306,29.4028,36200.0
2009-03-31 10:20:00,52.95,53.15,52.92,52.96,25600.0,29.3861,29.4971,29.3695,29.3917,25600.0
2009-03-31 10:25:00,52.96,53.25,52.88,53.2,46700.0,29.3917,29.5526,29.3473,29.5249,46700.0
2009-03-31 10:30:00,53.25,53.35,53.1,53.1,42200.0,29.5526,29.6081,29.4694,29.4694,42200.0
2009-03-31 10:35:00,53.11,53.24,53.04,53.1,35800.0,29.4749,29.5471,29.4361,29.4694,35800.0
2009-03-31 10:40:00,53.11,53.23,53.04,53.23,18500.0,29.4749,29.5415,29.4361,29.5415,18500.0
2009-03-31 10:45:00,53.19,53.52,53.18,53.36,36800.0,29.5193,29.7024,29.5138,29.6137,36800.0
2009-03-31 10:50:00,53.35,53.45,53.24,53.36,23300.0,29.6081,29.6636,29.5471,29.6137,23300.0
2009-03-31 10:55:00,53.34,53.5,53.31,53.47,30400.0,29.6026,29.6913,29.5859,29.6747,30400.0
2009-03-31 11:00:00,53.49,53.62,53.4,53.44,32800.0,29.6858,29.7579,29.6359,29.6581,32800.0
2009-03-31 11:05:00,53.41,53.48,53.3,53.43,32500.0,29.6414,29.6802,29.5804,29.6525,32500.0
2009-03-31 11:10:00,53.44,53.45,53.23,53.36,24000.0,29.6581,29.6636,29.5415,29.6137,24000.0
2009-03-31 11:15:00,53.36,53.53,53.29,53.4,23500.0,29.6137,29.708,29.5748,29.6359,23500.0
2009-03-31 11:20:00,53.42,53.52,53.38,53.43,30300.0,29.647,29.7024,29.6248,29.6525,30300.0
2009-03-31 11:25:00,53.42,53.5,53.33,53.49,43300.0,29.647,29.6913,29.597,29.6858,43300.0
2009-03-31 11:30:00,53.49,53.52,53.13,53.2,27400.0,29.6858,29.7024,29.486,29.5249,27400.0
2009-03-31 11:35:00,53.19,53.39,53.18,53.32,25100.0,29.5193,29.6303,29.5138,29.5915,25100.0
2009-03-31 11:40:00,53.26,53.36,53.11,53.36,21000.0,29.5582,29.6137,29.4749,29.6137,21000.0
2009-03-31 11:45:00,53.4,53.49,53.35,53.38,20200.0,29.6359,29.6858,29.6081,29.6248,20200.0
2009-03-31 11:50:00,53.39,53.42,53.28,53.32,22100.0,29.6303,29.647,29.5693,29.5915,22100.0
2009-03-31 11:55:00,53.33,53.42,53.21,53.41,15700.0,29.597,29.647,29.5304,29.6414,15700.0
2009-03-31 12:00:00,53.39,53.49,53.21,53.31,26800.0,29.6303,29.6858,29.5304,29.5859,26800.0
2009-03-31 12:05:00,53.33,53.39,53.15,53.15,16800.0,29.597,29.6303,29.4971,29.4971,16800.0
2009-03-31 12:10:00,53.14,53.3,53.09,53.29,23400.0,29.4916,29.5804,29.4638,29.5748,23400.0
2009-03-31 12:15:00,53.28,53.48,53.19,53.19,15700.0,29.5693,29.6802,29.5193,29.5193,15700.0
2009-03-31 12:20:00,53.24,53.39,53.17,53.25,32900.0,29.5471,29.6303,29.5082,29.5526,32900.0
2009-03-31 12:25:00,53.3,53.37,53.23,53.35,25500.0,29.5804,29.6192,29.5415,29.6081,25500.0
2009-03-31 12:30:00,53.34,53.44,53.27,53.41,21800.0,29.6026,29.6581,29.5637,29.6414,21800.0
2009-03-31 12:35:00,53.42,53.59,53.4,53.54,32800.0,29.647,29.7413,29.6359,29.7135,32800.0
2009-03-31 12:40:00,53.52,53.66,53.52,53.53,25400.0,29.7024,29.7801,29.7024,29.708,25400.0
2009-03-31 12:45:00,53.55,53.74,53.53,53.72,16000.0,29.7191,29.8245,29.708,29.8134,16000.0
2009-03-31 12:50:00,53.72,53.89,53.68,53.8,24500.0,29.8134,29.9078,29.7912,29.8578,24500.0
2009-03-31 12:55:00,53.8,54.05,53.78,54.04,17500.0,29.8578,29.9966,29.8467,29.991,17500.0
2009-03-31 13:00:00,54.06,54.22,53.97,54.21,26200.0,30.0021,30.0909,29.9522,30.0854,26200.0
2009-03-31 13:05:00,54.25,54.29,54.07,54.29,33700.0,30.1076,30.1298,30.0077,30.1298,33700.0
2009-03-31 13:10:00,54.29,54.36,54.14,54.14,36300.0,30.1298,30.1686,30.0465,30.0465,36300.0
2009-03-31 13:15:00,54.14,54.23,54.11,54.18,11500.0,30.0465,30.0965,30.0299,30.0687,11500.0
2009-03-31 13:20:00,54.2,54.37,54.2,54.25,15000.0,30.0798,30.1742,30.0798,30.1076,15000.0
2009-03-31 13:25:00,54.25,54.33,54.21,54.3,8500.0,30.1076,30.152,30.0854,30.1353,8500.0
2009-03-31 13:30:00,54.3,54.58,54.27,54.55,17200.0,30.1353,30.2907,30.1187,30.2741,17200.0
2009-03-31 13:35:00,54.56,54.58,54.32,54.5,20500.0,30.2796,30.2907,30.1464,30.2463,20500.0
2009-03-31 13:40:00,54.5,54.5,54.27,54.46,13800.0,30.2463,30.2463,30.1187,30.2241,13800.0
2009-03-31 13:45:00,54.47,54.59,54.29,54.55,19000.0,30.2297,30.2963,30.1298,30.2741,19000.0
2009-03-31 13:50:00,54.57,54.59,54.28,54.4,25100.0,30.2852,30.2963,30.1242,30.1908,25100.0
2009-03-31 13:55:00,54.36,54.68,54.36,54.67,16600.0,30.1686,30.3462,30.1686,30.3407,16600.0
2009-03-31 14:00:00,54.69,54.76,54.59,54.69,31400.0,30.3518,30.3906,30.2963,30.3518,31400.0
2009-03-31 14:05:00,54.68,54.97,54.66,54.88,22500.0,30.3462,30.5072,30.3351,30.4572,22500.0
2009-03-31 14:10:00,54.9,55.16,54.79,55.07,26600.0,30.4683,30.6126,30.4073,30.5627,26600.0
2009-03-31 14:15:00,55.07,55.26,54.96,55.15,26700.0,30.5627,30.6681,30.5016,30.6071,26700.0
2009-03-31 14:20:00,55.14,55.14,54.76,55.03,30200.0,30.6015,30.6015,30.3906,30.5405,30200.0
2009-03-31 14:25:00,55.01,55.03,54.82,54.95,17500.0,30.5294,30.5405,30.4239,30.4961,17500.0
2009-03-31 14:30:00,54.98,55.07,54.96,55.02,19000.0,30.5127,30.5627,30.5016,30.5349,19000.0
2009-03-31 14:35:00,55.04,55.27,54.97,55.27,42500.0,30.546,30.6737,30.5072,30.6737,42500.0
2009-03-31 14:40:00,55.29,55.31,55.11,55.25,29200.0,30.6848,30.6959,30.5849,30.6626,29200.0
2009-03-31 14:45:00,55.27,55.3,54.95,55.02,51500.0,30.6737,30.6903,30.4961,30.5349,51500.0
2009-03-31 14:50:00,55.02,55.29,54.91,54.91,38900.0,30.5349,30.6848,30.4739,30.4739,38900.0
2009-03-31 14:55:00,54.93,55.02,54.73,54.73,34100.0,30.485,30.5349,30.374,30.374,34100.0
2009-03-31 15:00:00,54.77,54.88,54.58,54.7,37100.0,30.3962,30.4572,30.2907,30.3573,37100.0
2009-03-31 15:05:00,54.7,54.72,54.36,54.6,45300.0,30.3573,30.3684,30.1686,30.3018,45300.0
2009-03-31 15:10:00,54.6,54.73,54.44,54.6,29300.0,30.3018,30.374,30.213,30.3018,29300.0
2009-03-31 15:15:00,54.6,54.79,54.46,54.71,39000.0,30.3018,30.4073,30.2241,30.3629,39000.0
2009-03-31 15:20:00,54.7,55.01,54.64,54.92,65300.0,30.3573,30.5294,30.324,30.4794,65300.0
2009-03-31 15:25:00,54.93,55.24,54.93,55.17,60000.0,30.485,30.657,30.485,30.6182,60000.0
2009-03-31 15:30:00,55.16,55.2,54.58,54.82,86300.0,30.6126,30.6348,30.2907,30.4239,86300.0
2009-03-31 15:35:00,54.76,54.93,54.42,54.91,105500.0,30.3906,30.485,30.2019,30.4739,105500.0
2009-03-31 15:40:00,54.92,55.11,54.49,54.51,147200.0,30.4794,30.5849,30.2408,30.2519,147200.0
2009-03-31 15:45:00,54.52,54.89,54.18,54.37,187600.0,30.2574,30.4628,30.0687,30.1742,187600.0
2009-03-31 15:50:00,54.38,55.12,54.34,54.93,336600.0,30.1797,30.5904,30.1575,30.485,336600.0
2009-03-31 15:55:00,54.96,55.37,54.93,55.23,747200.0,30.5016,30.7292,30.485,30.6515,747200.0
2009-04-01 09:30:00,53.79,54.54,53.59,53.85,52600.0,29.8523,30.2685,29.7413,29.8856,52600.0
2009-04-01 09:35:00,53.85,54.39,53.79,53.83,27900.0,29.8856,30.1853,29.8523,29.8745,27900.0
2009-04-01 09:40:00,53.85,54.1,53.83,53.92,27400.0,29.8856,30.0243,29.8745,29.9244,27400.0
2009-04-01 09:45:00,53.94,54.09,53.45,53.46,35300.0,29.9355,30.0188,29.6636,29.6691,35300.0
2009-04-01 09:50:00,53.48,53.8,53.32,53.72,37400.0,29.6802,29.8578,29.5915,29.8134,37400.0
2009-04-01 09:55:00,53.7,54.23,53.58,54.12,21500.0,29.8023,30.0965,29.7357,30.0354,21500.0
2009-04-01 10:00:00,54.1,54.92,54.1,54.6,54100.0,30.0243,30.4794,30.0243,30.3018,54100.0
2009-04-01 10:05:00,54.58,54.58,54.07,54.24,47500.0,30.2907,30.2907,30.0077,30.102,47500.0
2009-04-01 10:10:00,54.27,54.54,54.25,54.5,50800.0,30.1187,30.2685,30.1076,30.2463,50800.0
2009-04-01 10:15:00,54.52,54.97,54.4,54.94,62800.0,30.2574,30.5072,30.1908,30.4905,62800.0
2009-04-01 10:20:00,54.96,55.43,54.81,55.06,49900.0,30.5016,30.7625,30.4184,30.5571,49900.0
2009-04-01 10:25:00,55.04,55.06,54.74,54.91,64700.0,30.546,30.5571,30.3795,30.4739,64700.0
2009-04-01 10:30:00,54.9,54.95,54.56,54.78,40600.0,30.4683,30.4961,30.2796,30.4017,40600.0
2009-04-01 10:35:00,54.78,55.26,54.78,55.2,30200.0,30.4017,30.6681,30.4017,30.6348,30200.0
2009-04-01 10:40:00,55.2,55.33,54.93,54.99,34500.0,30.6348,30.707,30.485,30.5183,34500.0
2009-04-01 10:45:00,54.99,55.13,54.86,55.1,41000.0,30.5183,30.596,30.4461,30.5793,41000.0
2009-04-01 10:50:00,55.08,55.18,54.86,54.99,28600.0,30.5682,30.6237,30.4461,30.5183,28600.0
2009-04-01 10:55:00,54.98,55.23,54.74,54.77,33100.0,30.5127,30.6515,30.3795,30.3962,33100.0
2009-04-01 11:00:00,54.8,54.95,54.71,54.75,28900.0,30.4128,30.4961,30.3629,30.3851,28900.0
2009-04-01 11:05:00,54.79,55.1,54.72,54.85,32300.0,30.4073,30.5793,30.3684,30.4406,32300.0
2009-04-01 11:10:00,54.84,54.96,54.59,54.61,24800.0,30.435,30.5016,30.2963,30.3074,24800.0
2009-04-01 11:15:00,54.6,54.77,54.45,54.63,42900.0,30.3018,30.3962,30.2186,30.3185,42900.0
2009-04-01 11:20:00,54.63,54.75,54.51,54.68,20100.0,30.3185,30.3851,30.2519,30.3462,20100.0
2009-04-01 11:25:00,54.69,54.91,54.62,54.81,25900.0,30.3518,30.4739,30.3129,30.4184,25900.0
2009-04-01 11:30:00,54.84,55.03,54.79,54.79,18900.0,30.435,30.5405,30.4073,30.4073,18900.0
2009-04-01 11:35:00,54.81,54.95,54.76,54.95,16500.0,30.4184,30.4961,30.3906,30.4961,16500.0
2009-04-01 11:40:00,55.0,55.17,54.93,55.01,19800.0,30.5238,30.6182,30.485,30.5294,19800.0
2009-04-01 11:45:00,55.02,55.06,54.73,54.87,20600.0,30.5349,30.5571,30.374,30.4517,20600.0
2009-04-01 11:50:00,54.87,54.99,54.75,54.77,23800.0,30.4517,30.5183,30.3851,30.3962,23800.0
2009-04-01 11:55:00,54.78,55.0,54.75,54.87,18800.0,30.4017,30.5238,30.3851,30.4517,18800.0
2009-04-01 12:00:00,54.91,55.0,54.76,54.8,27000.0,30.4739,30.5238,30.3906,30.4128,27000.0
2009-04-01 12:05:00,54.82,54.98,54.77,54.95,27100.0,30.4239,30.5127,30.3962,30.4961,27100.0
2009-04-01 12:10:00,54.96,55.08,54.93,54.99,29300.0,30.5016,30.5682,30.485,30.5183,29300.0
2009-04-01 12:15:00,55.0,55.11,54.88,54.88,15700.0,30.5238,30.5849,30.4572,30.4572,15700.0
2009-04-01 12:20:00,54.88,54.93,54.76,54.92,19600.0,30.4572,30.485,30.3906,30.4794,19600.0
2009-04-01 12:25:00,54.95,54.95,54.75,54.79,21800.0,30.4961,30.4961,30.3851,30.4073,21800.0
2009-04-01 12:30:00,54.81,54.9,54.56,54.58,29700.0,30.4184,30.4683,30.2796,30.2907,29700.0
2009-04-01 12:35:00,54.59,54.59,54.37,54.44,24400.0,30.2963,30.2963,30.1742,30.213,24400.0
2009-04-01 12:40:00,54.44,54.55,54.26,54.26,18600.0,30.213,30.2741,30.1131,30.1131,18600.0
2009-04-01 12:45:00,54.27,54.28,54.14,54.19,15300.0,30.1187,30.1242,30.0465,30.0743,15300.0
2009-04-01 12:50:00,54.19,54.2,54.0,54.01,11900.0,30.0743,30.0798,29.9688,29.9744,11900.0
2009-04-01 12:55:00,53.99,54.01,53.8,53.95,15500.0,29.9633,29.9744,29.8578,29.9411,15500.0
2009-04-01 13:00:00,53.96,54.22,53.94,54.09,16500.0,29.9466,30.0909,29.9355,30.0188,16500.0
2009-04-01 13:05:00,54.08,54.16,53.94,53.97,29000.0,30.0132,30.0576,29.9355,29.9522,29000.0
2009-04-01 13:10:00,53.99,54.13,53.87,54.01,18300.0,29.9633,30.041,29.8967,29.9744,18300.0
2009-04-01 13:15:00,54.04,54.09,53.95,53.97,12300.0,29.991,30.0188,29.9411,29.9522,12300.0
2009-04-01 13:20:00,53.97,54.15,53.93,54.04,28900.0,29.9522,30.0521,29.93,29.991,28900.0
2009-04-01 13:25:00,54.06,54.38,54.04,54.25,17000.0,30.0021,30.1797,29.991,30.1076,17000.0
2009-04-01 13:30:00,54.29,54.29,53.94,54.03,14800.0,30.1298,30.1298,29.9355,29.9855,14800.0
2009-04-01 13:35:00,54.05,54.52,54.05,54.36,37200.0,29.9966,30.2574,29.9966,30.1686,37200.0
2009-04-01 13:40:00,54.36,54.84,54.33,54.77,32200.0,30.1686,30.435,30.152,30.3962,32200.0
2009-04-01 13:45:00,54.83,54.85,54.49,54.52,34900.0,30.4295,30.4406,30.2408,30.2574,34900.0
2009-04-01 13:50:00,54.55,54.91,54.49,54.83,21700.0,30.2741,30.4739,30.2408,30.4295,21700.0
2009-04-01 13:55:00,54.84,54.94,54.72,54.93,27300.0,30.435,30.4905,30.3684,30.485,27300.0
2009-04-01 14:00:00,54.94,54.99,54.71,54.97,36500.0,30.4905,30.5183,30.3629,30.5072,36500.0
2009-04-01 14:05:00,54.98,55.12,54.85,54.96,29300.0,30.5127,30.5904,30.4406,30.5016,29300.0
2009-04-01 14:10:00,54.93,54.95,54.69,54.77,21600.0,30.485,30.4961,30.3518,30.3962,21600.0
2009-04-01 14:15:00,54.77,54.89,54.55,54.55,28100.0,30.3962,30.4628,30.2741,30.2741,28100.0
2009-04-01 14:20:00,54.56,54.6,54.43,54.59,21000.0,30.2796,30.3018,30.2075,30.2963,21000.0
2009-04-01 14:25:00,54.6,54.61,54.48,54.51,23400.0,30.3018,30.3074,30.2352,30.2519,23400.0
2009-04-01 14:30:00,54.54,54.82,54.54,54.8,29100.0,30.2685,30.4239,30.2685,30.4128,29100.0
2009-04-01 14:35:00,54.8,54.87,54.74,54.76,16800.0,30.4128,30.4517,30.3795,30.3906,16800.0
2009-04-01 14:40:00,54.76,54.76,54.37,54.38,23100.0,30.3906,30.3906,30.1742,30.1797,23100.0
2009-04-01 14:45:00,54.38,54.6,54.33,54.55,28700.0,30.1797,30.3018,30.152,30.2741,28700.0
2009-04-01 14:50:00,54.55,54.77,54.51,54.69,28100.0,30.2741,30.3962,30.2519,30.3518,28100.0
2009-04-01 14:55:00,54.7,54.72,54.57,54.6,35000.0,30.3573,30.3684,30.2852,30.3018,35000.0
2009-04-01 15:00:00,54.63,54.63,54.17,54.23,54200.0,30.3185,30.3185,30.0632,30.0965,54200.0
2009-04-01 15:05:00,54.27,54.55,54.22,54.31,44400.0,30.1187,30.2741,30.0909,30.1409,44400.0
2009-04-01 15:10:00,54.32,54.35,53.91,54.06,76700.0,30.1464,30.1631,29.9189,30.0021,76700.0
2009-04-01 15:15:00,54.09,54.31,53.86,54.18,46700.0,30.0188,30.1409,29.8911,30.0687,46700.0
2009-04-01 15:20:00,54.2,54.25,53.91,54.01,76400.0,30.0798,30.1076,29.9189,29.9744,76400.0
2009-04-01 15:25:00,54.03,54.33,54.02,54.19,48200.0,29.9855,30.152,29.9799,30.0743,48200.0
2009-04-01 15:30:00,54.22,54.51,53.97,54.45,61800.0,30.0909,30.2519,29.9522,30.2186,61800.0
2009-04-01 15:35:00,54.46,54.93,54.41,54.78,95300.0,30.2241,30.485,30.1964,30.4017,95300.0
2009-04-01 15:40:00,54.82,55.12,54.79,54.97,106000.0,30.4239,30.5904,30.4073,30.5072,106000.0
2009-04-01 15:45:00,54.98,55.12,54.87,54.93,86100.0,30.5127,30.5904,30.4517,30.485,86100.0
2009-04-01 15:50:00,54.95,55.38,54.61,54.85,181900.0,30.4961,30.7347,30.3074,30.4406,181900.0
2009-04-01 15:55:00,54.87,55.05,53.94,54.2,338800.0,30.4517,30.5516,29.9355,30.0798,338800.0
2009-04-02 09:30:00,56.41,56.53,55.41,55.93,47700.0,31.3063,31.3729,30.7514,31.0399,47700.0
2009-04-02 09:35:00,55.85,55.96,54.86,55.23,62400.0,30.9955,31.0566,30.4461,30.6515,62400.0
2009-04-02 09:40:00,55.22,55.69,54.98,55.69,65900.0,30.6459,30.9068,30.5127,30.9068,65900.0
2009-04-02 09:45:00,55.66,56.07,55.57,55.96,67100.0,30.8901,31.1176,30.8402,31.0566,67100.0
2009-04-02 09:50:00,55.93,55.93,55.5,55.8,56400.0,31.0399,31.0399,30.8013,30.9678,56400.0
2009-04-02 09:55:00,55.77,55.91,55.74,55.84,44600.0,30.9512,31.0288,30.9345,30.99,44600.0
2009-04-02 10:00:00,55.88,56.02,55.81,55.98,54900.0,31.0122,31.0899,30.9733,31.0677,54900.0
2009-04-02 10:05:00,55.95,56.1,55.69,55.86,37700.0,31.051,31.1343,30.9068,31.0011,37700.0
2009-04-02 10:10:00,55.83,55.93,55.58,55.83,36300.0,30.9844,31.0399,30.8457,30.9844,36300.0
2009-04-02 10:15:00,55.81,55.98,55.65,55.83,35900.0,30.9733,31.0677,30.8846,30.9844,35900.0
2009-04-02 10:20:00,55.8,55.89,55.66,55.78,36800.0,30.9678,31.0177,30.8901,30.9567,36800.0
2009-04-02 10:25:00,55.74,55.89,55.63,55.68,32000.0,30.9345,31.0177,30.8735,30.9012,32000.0
2009-04-02 10:30:00,55.72,55.88,55.65,55.83,28000.0,30.9234,31.0122,30.8846,30.9844,28000.0
2009-04-02 10:35:00,55.82,56.14,55.71,56.1,41200.0,30.9789,31.1565,30.9179,31.1343,41200.0
2009-04-02 10:40:00,56.07,56.23,55.99,56.15,36300.0,31.1176,31.2064,31.0732,31.162,36300.0
2009-04-02 10:45:00,56.15,56.21,55.93,56.0,43100.0,31.162,31.1953,31.0399,31.0788,43100.0
2009-04-02 10:50:00,56.04,56.1,55.81,55.87,47300.0,31.101,31.1343,30.9733,31.0066,47300.0
2009-04-02 10:55:00,55.9,56.15,55.81,56.0,50800.0,31.0233,31.162,30.9733,31.0788,50800.0
2009-04-02 11:00:00,56.04,56.17,55.99,56.17,33200.0,31.101,31.1731,31.0732,31.1731,33200.0
2009-04-02 11:05:00,56.24,56.27,56.08,56.11,31000.0,31.212,31.2286,31.1232,31.1398,31000.0
2009-04-02 11:10:00,56.09,56.41,56.09,56.41,23900.0,31.1287,31.3063,31.1287,31.3063,23900.0
2009-04-02 11:15:00,56.44,56.65,56.34,56.63,26300.0,31.323,31.4395,31.2675,31.4284,26300.0
2009-04-02 11:20:00,56.63,56.75,56.59,56.68,30000.0,31.4284,31.495,31.4062,31.4562,30000.0
2009-04-02 11:25:00,56.71,56.91,56.69,56.74,24800.0,31.4728,31.5838,31.4617,31.4895,24800.0
2009-04-02 11:30:00,56.77,56.77,56.59,56.69,30700.0,31.5061,31.5061,31.4062,31.4617,30700.0
2009-04-02 11:35:00,56.7,56.88,56.65,56.87,34500.0,31.4673,31.5672,31.4395,31.5616,34500.0
2009-04-02 11:40:00,56.88,56.92,56.61,56.78,27000.0,31.5672,31.5894,31.4173,31.5117,27000.0
2009-04-02 11:45:00,56.78,57.01,56.76,56.77,32200.0,31.5117,31.6393,31.5006,31.5061,32200.0
2009-04-02 11:50:00,56.81,56.88,56.62,56.85,41300.0,31.5283,31.5672,31.4229,31.5505,41300.0
2009-04-02 11:55:00,56.85,56.95,56.73,56.85,19800.0,31.5505,31.606,31.4839,31.5505,19800.0
2009-04-02 12:00:00,56.85,56.95,56.78,56.85,17600.0,31.5505,31.606,31.5117,31.5505,17600.0
2009-04-02 12:05:00,56.86,57.16,56.83,57.09,28400.0,31.5561,31.7226,31.5394,31.6837,28400.0
2009-04-02 12:10:00,57.09,57.13,57.01,57.05,25600.0,31.6837,31.7059,31.6393,31.6615,25600.0
2009-04-02 12:15:00,57.08,57.34,57.06,57.3,17600.0,31.6782,31.8225,31.6671,31.8003,17600.0
2009-04-02 12:20:00,57.3,57.6,57.29,57.41,36900.0,31.8003,31.9668,31.7947,31.8613,36900.0
2009-04-02 12:25:00,57.39,57.88,57.38,57.84,50500.0,31.8502,32.1222,31.8447,32.1,50500.0
2009-04-02 12:30:00,57.84,57.92,57.71,57.9,31000.0,32.1,32.1444,32.0278,32.1333,31000.0
2009-04-02 12:35:00,57.9,57.99,57.7,57.73,34700.0,32.1333,32.1832,32.0223,32.0389,34700.0
2009-04-02 12:40:00,57.7,57.93,57.59,57.82,25600.0,32.0223,32.1499,31.9612,32.0889,25600.0
2009-04-02 12:45:00,57.83,57.84,57.61,57.72,17100.0,32.0944,32.1,31.9723,32.0334,17100.0
2009-04-02 12:50:00,57.72,57.88,57.69,57.69,20200.0,32.0334,32.1222,32.0167,32.0167,20200.0
2009-04-02 12:55:00,57.69,57.76,57.55,57.59,25100.0,32.0167,32.0556,31.939,31.9612,25100.0
2009-04-02 13:00:00,57.63,57.69,57.53,57.66,15700.0,31.9834,32.0167,31.9279,32.0001,15700.0
2009-04-02 13:05:00,57.66,57.66,57.4,57.6,19400.0,32.0001,32.0001,31.8558,31.9668,19400.0
2009-04-02 13:10:00,57.6,57.62,57.41,57.47,20100.0,31.9668,31.9779,31.8613,31.8946,20100.0
2009-04-02 13:15:00,57.47,57.53,57.32,57.53,12000.0,31.8946,31.9279,31.8114,31.9279,12000.0
2009-04-02 13:20:00,57.53,57.57,57.03,57.12,29100.0,31.9279,31.9501,31.6504,31.7004,29100.0
2009-04-02 13:25:00,57.13,57.32,57.1,57.12,21500.0,31.7059,31.8114,31.6893,31.7004,21500.0
2009-04-02 13:30:00,57.18,57.27,56.97,57.24,21400.0,31.7337,31.7836,31.6171,31.767,21400.0
2009-04-02 13:35:00,57.28,57.43,57.14,57.17,26000.0,31.7892,31.8724,31.7115,31.7281,26000.0
2009-04-02 13:40:00,57.17,57.28,57.13,57.21,31900.0,31.7281,31.7892,31.7059,31.7503,31900.0
2009-04-02 13:45:00,57.19,57.47,57.16,57.21,24200.0,31.7392,31.8946,31.7226,31.7503,24200.0
2009-04-02 13:50:00,57.22,57.48,57.17,57.32,16200.0,31.7559,31.9002,31.7281,31.8114,16200.0
2009-04-02 13:55:00,57.35,57.35,56.99,57.21,32800.0,31.828,31.828,31.6282,31.7503,32800.0
2009-04-02 14:00:00,57.23,57.48,57.2,57.45,14100.0,31.7614,31.9002,31.7448,31.8835,14100.0
2009-04-02 14:05:00,57.5,57.6,57.21,57.4,23000.0,31.9113,31.9668,31.7503,31.8558,23000.0
2009-04-02 14:10:00,57.42,57.48,57.33,57.43,14600.0,31.8669,31.9002,31.8169,31.8724,14600.0
2009-04-02 14:15:00,57.45,57.46,57.27,57.31,17600.0,31.8835,31.8891,31.7836,31.8058,17600.0
2009-04-02 14:20:00,57.3,57.58,57.3,57.44,21800.0,31.8003,31.9557,31.8003,31.878,21800.0
2009-04-02 14:25:00,57.41,57.86,57.4,57.71,22200.0,31.8613,32.1111,31.8558,32.0278,22200.0
2009-04-02 14:30:00,57.75,57.98,57.72,57.81,22500.0,32.05,32.1777,32.0334,32.0833,22500.0
2009-04-02 14:35:00,57.86,58.1,57.83,58.04,34900.0,32.1111,32.2442,32.0944,32.211,34900.0
2009-04-02 14:40:00,58.06,58.18,57.97,57.98,46100.0,32.2221,32.2886,32.1721,32.1777,46100.0
2009-04-02 14:45:00,57.98,58.16,57.95,58.04,57800.0,32.1777,32.2775,32.161,32.211,57800.0
2009-04-02 14:50:00,58.05,58.13,57.68,57.68,37300.0,32.2165,32.2609,32.0112,32.0112,37300.0
2009-04-02 14:55:00,57.7,58.22,57.64,58.13,64600.0,32.0223,32.3108,31.989,32.2609,64600.0
2009-04-02 15:00:00,58.13,58.3,58.04,58.26,66900.0,32.2609,32.3552,32.211,32.333,66900.0
2009-04-02 15:05:00,58.25,58.25,57.75,57.93,67200.0,32.3275,32.3275,32.05,32.1499,67200.0
2009-04-02 15:10:00,57.93,58.0,57.64,57.84,47300.0,32.1499,32.1888,31.989,32.1,47300.0
2009-04-02 15:15:00,57.88,58.11,57.78,58.0,72200.0,32.1222,32.2498,32.0667,32.1888,72200.0
2009-04-02 15:20:00,58.0,58.33,57.88,58.29,106500.0,32.1888,32.3719,32.1222,32.3497,106500.0
2009-04-02 15:25:00,58.29,58.74,58.21,58.63,95100.0,32.3497,32.5994,32.3053,32.5384,95100.0
2009-04-02 15:30:00,58.69,59.03,58.69,58.88,174100.0,32.5717,32.7604,32.5717,32.6771,174100.0
2009-04-02 15:35:00,58.9,59.01,58.52,58.94,111200.0,32.6882,32.7493,32.4773,32.7104,111200.0
2009-04-02 15:40:00,58.93,59.26,58.84,58.99,181000.0,32.7049,32.888,32.6549,32.7382,181000.0
2009-04-02 15:45:00,58.96,59.09,58.59,58.94,181700.0,32.7215,32.7937,32.5162,32.7104,181700.0
2009-04-02 15:50:00,58.92,58.94,57.87,57.94,335900.0,32.6993,32.7104,32.1166,32.1555,335900.0
2009-04-02 15:55:00,57.96,58.57,57.46,58.35,617800.0,32.1666,32.5051,31.8891,32.383,617800.0
2009-04-03 09:30:00,57.77,57.99,57.27,57.88,41000.0,32.0611,32.1832,31.7836,32.1222,41000.0
2009-04-03 09:35:00,57.95,58.16,57.54,57.76,61100.0,32.161,32.2775,31.9335,32.0556,61100.0
2009-04-03 09:40:00,57.76,57.88,57.53,57.7,29100.0,32.0556,32.1222,31.9279,32.0223,29100.0
2009-04-03 09:45:00,57.73,57.75,57.04,57.3,21000.0,32.0389,32.05,31.656,31.8003,21000.0
2009-04-03 09:50:00,57.34,57.48,57.03,57.32,29200.0,31.8225,31.9002,31.6504,31.8114,29200.0
2009-04-03 09:55:00,57.27,57.83,57.26,57.72,31500.0,31.7836,32.0944,31.7781,32.0334,31500.0
2009-04-03 10:00:00,57.7,57.73,57.28,57.28,28200.0,32.0223,32.0389,31.7892,31.7892,28200.0
2009-04-03 10:05:00,57.29,57.31,57.09,57.17,36600.0,31.7947,31.8058,31.6837,31.7281,36600.0
2009-04-03 10:10:00,57.14,57.26,57.1,57.16,27700.0,31.7115,31.7781,31.6893,31.7226,27700.0
2009-04-03 10:15:00,57.2,57.25,56.92,56.92,32800.0,31.7448,31.7725,31.5894,31.5894,32800.0
2009-04-03 10:20:00,56.94,57.01,56.78,56.78,27100.0,31.6005,31.6393,31.5117,31.5117,27100.0
2009-04-03 10:25:00,56.8,56.88,56.74,56.77,48200.0,31.5228,31.5672,31.4895,31.5061,48200.0
2009-04-03 10:30:00,56.79,56.91,56.66,56.75,67800.0,31.5172,31.5838,31.4451,31.495,67800.0
2009-04-03 10:35:00,56.75,56.77,56.6,56.77,28900.0,31.495,31.5061,31.4118,31.5061,28900.0
2009-04-03 10:40:00,56.76,56.88,56.51,56.55,40400.0,31.5006,31.5672,31.3618,31.384,40400.0
2009-04-03 10:45:00,56.54,56.64,56.39,56.46,28600.0,31.3785,31.434,31.2952,31.3341,28600.0
2009-04-03 10:50:00,56.49,56.64,56.41,56.6,27600.0,31.3507,31.434,31.3063,31.4118,27600.0
2009-04-03 10:55:00,56.6,56.63,56.43,56.55,28800.0,31.4118,31.4284,31.3174,31.384,28800.0
2009-04-03 11:00:00,56.56,56.78,56.51,56.66,25000.0,31.3896,31.5117,31.3618,31.4451,25000.0
2009-04-03 11:05:00,56.66,56.73,56.52,56.73,24500.0,31.4451,31.4839,31.3674,31.4839,24500.0
2009-04-03 11:10:00,56.72,56.8,56.65,56.75,23100.0,31.4784,31.5228,31.4395,31.495,23100.0
2009-04-03 11:15:00,56.74,56.78,56.58,56.68,25500.0,31.4895,31.5117,31.4007,31.4562,25500.0
2009-04-03 11:20:00,56.67,56.77,56.61,56.66,18700.0,31.4506,31.5061,31.4173,31.4451,18700.0
2009-04-03 11:25:00,56.62,56.8,56.56,56.75,29900.0,31.4229,31.5228,31.3896,31.495,29900.0
2009-04-03 11:30:00,56.76,57.06,56.76,57.03,28300.0,31.5006,31.6671,31.5006,31.6504,28300.0
2009-04-03 11:35:00,57.03,57.33,56.97,57.03,41400.0,31.6504,31.8169,31.6171,31.6504,41400.0
2009-04-03 11:40:00,57.04,57.23,57.04,57.14,26400.0,31.656,31.7614,31.656,31.7115,26400.0
2009-04-03 11:45:00,57.13,57.35,57.13,57.31,34500.0,31.7059,31.828,31.7059,31.8058,34500.0
2009-04-03 11:50:00,57.33,57.93,57.32,57.85,70700.0,31.8169,32.1499,31.8114,32.1055,70700.0
2009-04-03 11:55:00,57.82,58.08,57.8,58.02,27700.0,32.0889,32.2332,32.0778,32.1999,27700.0
2009-04-03 12:00:00,58.02,58.3,57.92,58.29,41600.0,32.1999,32.3552,32.1444,32.3497,41600.0
2009-04-03 12:05:00,58.29,58.3,58.01,58.14,27900.0,32.3497,32.3552,32.1943,32.2664,27900.0
2009-04-03 12:10:00,58.14,58.44,58.09,58.41,23600.0,32.2664,32.4329,32.2387,32.4163,23600.0
2009-04-03 12:15:00,58.47,58.58,58.18,58.25,36500.0,32.4496,32.5106,32.2886,32.3275,36500.0
2009-04-03 12:20:00,58.24,58.26,58.05,58.12,26900.0,32.3219,32.333,32.2165,32.2553,26900.0
2009-04-03 12:25:00,58.12,58.2,57.95,58.08,32300.0,32.2553,32.2997,32.161,32.2332,32300.0
2009-04-03 12:30:00,58.08,58.1,57.67,57.74,31300.0,32.2332,32.2442,32.0056,32.0445,31300.0
2009-04-03 12:35:00,57.73,58.12,57.73,57.85,25100.0,32.0389,32.2553,32.0389,32.1055,25100.0
2009-04-03 12:40:00,57.86,58.04,57.86,58.01,18500.0,32.1111,32.211,32.1111,32.1943,18500.0
2009-04-03 12:45:00,58.03,58.04,57.76,57.8,18900.0,32.2054,32.211,32.0556,32.0778,18900.0
2009-04-03 12:50:00,57.76,57.8,57.68,57.76,20300.0,32.0556,32.0778,32.0112,32.0556,20300.0
2009-04-03 12:55:00,57.76,57.88,57.7,57.88,16200.0,32.0556,32.1222,32.0223,32.1222,16200.0
2009-04-03 13:00:00,57.84,58.09,57.84,58.04,24900.0,32.1,32.2387,32.1,32.211,24900.0
2009-04-03 13:05:00,58.01,58.05,57.79,57.89,27400.0,32.1943,32.2165,32.0722,32.1277,27400.0
2009-04-03 13:10:00,57.91,57.93,57.75,57.81,19300.0,32.1388,32.1499,32.05,32.0833,19300.0
2009-04-03 13:15:00,57.8,57.87,57.68,57.81,19400.0,32.0778,32.1166,32.0112,32.0833,19400.0
2009-04-03 13:20:00,57.82,57.86,57.76,57.79,7400.0,32.0889,32.1111,32.0556,32.0722,7400.0
2009-04-03 13:25:00,57.8,57.92,57.74,57.87,14400.0,32.0778,32.1444,32.0445,32.1166,14400.0
2009-04-03 13:30:00,57.89,57.95,57.76,57.82,14400.0,32.1277,32.161,32.0556,32.0889,14400.0
2009-04-03 13:35:00,57.84,57.98,57.81,57.89,6500.0,32.1,32.1777,32.0833,32.1277,6500.0
2009-04-03 13:40:00,57.88,58.04,57.79,57.99,16400.0,32.1222,32.211,32.0722,32.1832,16400.0
2009-04-03 13:45:00,57.99,58.27,57.97,58.25,23000.0,32.1832,32.3386,32.1721,32.3275,23000.0
2009-04-03 13:50:00,58.26,58.98,58.23,58.98,44100.0,32.333,32.7326,32.3164,32.7326,44100.0
2009-04-03 13:55:00,58.96,59.35,58.9,59.35,62400.0,32.7215,32.938,32.6882,32.938,62400.0
2009-04-03 14:00:00,59.36,59.57,59.14,59.15,53400.0,32.9435,33.0601,32.8214,32.827,53400.0
2009-04-03 14:05:00,59.14,59.43,59.07,59.36,34800.0,32.8214,32.9824,32.7826,32.9435,34800.0
2009-04-03 14:10:00,59.37,59.86,59.34,59.85,28300.0,32.9491,33.221,32.9324,33.2155,28300.0
2009-04-03 14:15:00,59.85,60.06,59.76,59.86,49000.0,33.2155,33.332,33.1655,33.221,49000.0
2009-04-03 14:20:00,59.87,59.95,59.6,59.6,35500.0,33.2266,33.271,33.0767,33.0767,35500.0
2009-04-03 14:25:00,59.6,60.33,59.59,60.28,65500.0,33.0767,33.4819,33.0712,33.4541,65500.0
2009-04-03 14:30:00,60.28,60.53,60.15,60.53,79400.0,33.4541,33.5928,33.382,33.5928,79400.0
2009-04-03 14:35:00,60.52,60.79,60.51,60.63,77200.0,33.5873,33.7371,33.5817,33.6483,77200.0
2009-04-03 14:40:00,60.62,60.87,60.15,60.16,59000.0,33.6428,33.7815,33.382,33.3875,59000.0
2009-04-03 14:45:00,60.16,60.44,60.09,60.13,64600.0,33.3875,33.5429,33.3487,33.3709,64600.0
2009-04-03 14:50:00,60.14,60.37,60.1,60.18,84200.0,33.3764,33.5041,33.3542,33.3986,84200.0
2009-04-03 14:55:00,60.18,60.47,60.16,60.45,60800.0,33.3986,33.5595,33.3875,33.5484,60800.0
2009-04-03 15:00:00,60.43,60.8,60.33,60.53,79300.0,33.5373,33.7427,33.4819,33.5928,79300.0
2009-04-03 15:05:00,60.52,60.64,60.32,60.5,101400.0,33.5873,33.6539,33.4763,33.5762,101400.0
2009-04-03 15:10:00,60.5,60.54,60.36,60.42,29300.0,33.5762,33.5984,33.4985,33.5318,29300.0
2009-04-03 15:15:00,60.43,60.86,60.34,60.86,99200.0,33.5373,33.776,33.4874,33.776,99200.0
2009-04-03 15:20:00,60.85,61.37,60.76,61.31,127200.0,33.7704,34.059,33.7205,34.0257,127200.0
2009-04-03 15:25:00,61.31,61.36,60.92,61.17,110100.0,34.0257,34.0535,33.8093,33.948,110100.0
2009-04-03 15:30:00,61.16,61.2,60.91,60.91,96600.0,33.9425,33.9647,33.8037,33.8037,96600.0
2009-04-03 15:35:00,60.94,60.97,60.67,60.74,72800.0,33.8204,33.837,33.6705,33.7094,72800.0
2009-04-03 15:40:00,60.74,61.35,60.71,61.27,148300.0,33.7094,34.0479,33.6927,34.0035,148300.0
2009-04-03 15:45:00,61.27,61.47,61.0,61.32,148700.0,34.0035,34.1145,33.8537,34.0313,148700.0
2009-04-03 15:50:00,61.32,62.1,61.31,61.88,385800.0,34.0313,34.4642,34.0257,34.3421,385800.0
2009-04-03 15:55:00,61.88,62.6,61.48,62.17,761300.0,34.3421,34.7417,34.1201,34.503,761300.0
2009-04-06 09:30:00,60.89,61.38,60.78,61.31,67000.0,33.7926,34.0646,33.7316,34.0257,67000.0
2009-04-06 09:35:00,61.39,61.66,61.1,61.64,39000.0,34.0701,34.22,33.9092,34.2089,39000.0
2009-04-06 09:40:00,61.58,62.06,61.53,61.63,66500.0,34.1756,34.442,34.1478,34.2033,66500.0
2009-04-06 09:45:00,61.59,61.71,61.38,61.44,48500.0,34.1811,34.2477,34.0646,34.0979,48500.0
2009-04-06 09:50:00,61.4,61.94,61.33,61.94,46800.0,34.0757,34.3754,34.0368,34.3754,46800.0
2009-04-06 09:55:00,61.98,62.16,61.79,61.9,50800.0,34.3976,34.4975,34.2921,34.3532,50800.0
2009-04-06 10:00:00,61.89,62.51,61.79,62.4,53700.0,34.3476,34.6917,34.2921,34.6307,53700.0
2009-04-06 10:05:00,62.35,62.68,62.04,62.63,69400.0,34.6029,34.7861,34.4309,34.7583,69400.0
2009-04-06 10:10:00,62.62,62.71,62.27,62.27,70000.0,34.7528,34.8027,34.5585,34.5585,70000.0
2009-04-06 10:15:00,62.3,62.44,62.17,62.32,56100.0,34.5752,34.6529,34.503,34.5863,56100.0
2009-04-06 10:20:00,62.32,62.53,62.1,62.47,52300.0,34.5863,34.7028,34.4642,34.6695,52300.0
2009-04-06 10:25:00,62.45,62.8,62.26,62.32,57900.0,34.6584,34.8526,34.553,34.5863,57900.0
2009-04-06 10:30:00,62.3,62.45,62.21,62.38,43400.0,34.5752,34.6584,34.5252,34.6196,43400.0
2009-04-06 10:35:00,62.38,62.65,62.35,62.65,36400.0,34.6196,34.7694,34.6029,34.7694,36400.0
2009-04-06 10:40:00,62.63,63.07,62.6,62.96,54500.0,34.7583,35.0025,34.7417,34.9414,54500.0
2009-04-06 10:45:00,62.93,63.02,62.74,62.9,49500.0,34.9248,34.9747,34.8194,34.9081,49500.0
2009-04-06 10:50:00,62.86,63.01,62.8,62.81,52800.0,34.8859,34.9692,34.8526,34.8582,52800.0
2009-04-06 10:55:00,62.83,63.02,62.61,62.74,65400.0,34.8693,34.9747,34.7472,34.8194,65400.0
2009-04-06 11:00:00,62.77,62.77,62.34,62.39,53000.0,34.836,34.836,34.5974,34.6251,53000.0
2009-04-06 11:05:00,62.32,62.34,61.98,62.23,53300.0,34.5863,34.5974,34.3976,34.5363,53300.0
2009-04-06 11:10:00,62.22,62.22,61.82,61.88,38300.0,34.5308,34.5308,34.3088,34.3421,38300.0
2009-04-06 11:15:00,61.87,62.26,61.82,61.99,54000.0,34.3365,34.553,34.3088,34.4031,54000.0
2009-04-06 11:20:00,61.97,61.98,61.77,61.84,29200.0,34.392,34.3976,34.281,34.3199,29200.0
2009-04-06 11:25:00,61.86,62.07,61.79,61.87,25000.0,34.331,34.4475,34.2921,34.3365,25000.0
2009-04-06 11:30:00,61.89,61.98,61.73,61.92,24200.0,34.3476,34.3976,34.2588,34.3643,24200.0
2009-04-06 11:35:00,61.92,61.96,61.67,61.76,57400.0,34.3643,34.3865,34.2255,34.2755,57400.0
2009-04-06 11:40:00,61.73,61.77,61.48,61.61,42500.0,34.2588,34.281,34.1201,34.1922,42500.0
2009-04-06 11:45:00,61.61,61.86,61.56,61.74,33500.0,34.1922,34.331,34.1645,34.2644,33500.0
2009-04-06 11:50:00,61.69,61.8,61.45,61.45,59400.0,34.2366,34.2977,34.1034,34.1034,59400.0
2009-04-06 11:55:00,61.44,61.59,61.32,61.58,38700.0,34.0979,34.1811,34.0313,34.1756,38700.0
2009-04-06 12:00:00,61.56,61.67,61.29,61.29,44200.0,34.1645,34.2255,34.0146,34.0146,44200.0
2009-04-06 12:05:00,61.29,61.47,61.26,61.47,31600.0,34.0146,34.1145,33.998,34.1145,31600.0
2009-04-06 12:10:00,61.46,61.49,61.28,61.36,31300.0,34.109,34.1256,34.0091,34.0535,31300.0
2009-04-06 12:15:00,61.34,61.35,61.07,61.08,33900.0,34.0424,34.0479,33.8925,33.8981,33900.0
2009-04-06 12:20:00,61.08,61.08,60.92,60.97,32200.0,33.8981,33.8981,33.8093,33.837,32200.0
2009-04-06 12:25:00,60.98,61.18,60.86,61.15,21300.0,33.8426,33.9536,33.776,33.9369,21300.0
2009-04-06 12:30:00,61.16,61.16,60.89,60.9,24000.0,33.9425,33.9425,33.7926,33.7982,24000.0
2009-04-06 12:35:00,60.89,60.94,60.67,60.82,30700.0,33.7926,33.8204,33.6705,33.7538,30700.0
2009-04-06 12:40:00,60.83,61.05,60.78,60.96,35700.0,33.7593,33.8814,33.7316,33.8315,35700.0
2009-04-06 12:45:00,60.95,60.95,60.7,60.73,21700.0,33.8259,33.8259,33.6872,33.7038,21700.0
2009-04-06 12:50:00,60.73,61.04,60.6,61.04,43500.0,33.7038,33.8759,33.6317,33.8759,43500.0
2009-04-06 12:55:00,61.04,61.32,60.96,61.31,47000.0,33.8759,34.0313,33.8315,34.0257,47000.0
2009-04-06 13:00:00,61.29,61.44,60.98,61.0,40700.0,34.0146,34.0979,33.8426,33.8537,40700.0
2009-04-06 13:05:00,60.98,61.17,60.94,60.98,24500.0,33.8426,33.948,33.8204,33.8426,24500.0
2009-04-06 13:10:00,60.99,61.35,60.98,61.21,28700.0,33.8481,34.0479,33.8426,33.9702,28700.0
2009-04-06 13:15:00,61.17,61.35,60.94,61.0,26800.0,33.948,34.0479,33.8204,33.8537,26800.0
2009-04-06 13:20:00,60.97,61.19,60.93,61.12,31900.0,33.837,33.9591,33.8148,33.9203,31900.0
2009-04-06 13:25:00,61.08,61.18,60.8,60.8,30900.0,33.8981,33.9536,33.7427,33.7427,30900.0
2009-04-06 13:30:00,60.81,60.83,60.64,60.64,23800.0,33.7482,33.7593,33.6539,33.6539,23800.0
2009-04-06 13:35:00,60.63,60.68,60.39,60.41,21600.0,33.6483,33.6761,33.5152,33.5263,21600.0
2009-04-06 13:40:00,60.42,60.49,60.37,60.45,20400.0,33.5318,33.5706,33.5041,33.5484,20400.0
2009-04-06 13:45:00,60.42,60.84,60.37,60.78,33800.0,33.5318,33.7649,33.5041,33.7316,33800.0
2009-04-06 13:50:00,60.74,60.82,60.54,60.68,30900.0,33.7094,33.7538,33.5984,33.6761,30900.0
2009-04-06 13:55:00,60.69,60.7,60.42,60.56,35700.0,33.6816,33.6872,33.5318,33.6095,35700.0
2009-04-06 14:00:00,60.59,60.65,60.41,60.5,36300.0,33.6261,33.6594,33.5263,33.5762,36300.0
2009-04-06 14:05:00,60.5,60.68,60.43,60.63,41000.0,33.5762,33.6761,33.5373,33.6483,41000.0
2009-04-06 14:10:00,60.63,60.84,60.4,60.6,40000.0,33.6483,33.7649,33.5207,33.6317,40000.0
2009-04-06 14:15:00,60.6,60.6,60.34,60.42,38400.0,33.6317,33.6317,33.4874,33.5318,38400.0
2009-04-06 14:20:00,60.43,60.44,60.28,60.37,28400.0,33.5373,33.5429,33.4541,33.5041,28400.0
2009-04-06 14:25:00,60.37,60.63,60.32,60.52,39200.0,33.5041,33.6483,33.4763,33.5873,39200.0
2009-04-06 14:30:00,60.5,60.61,60.28,60.42,44100.0,33.5762,33.6372,33.4541,33.5318,44100.0
2009-04-06 14:35:00,60.42,60.48,60.13,60.29,38200.0,33.5318,33.5651,33.3709,33.4597,38200.0
2009-04-06 14:40:00,60.26,60.47,60.15,60.44,37100.0,33.443,33.5595,33.382,33.5429,37100.0
2009-04-06 14:45:00,60.44,60.65,60.31,60.5,83400.0,33.5429,33.6594,33.4708,33.5762,83400.0
2009-04-06 14:50:00,60.49,61.17,60.44,61.15,56000.0,33.5706,33.948,33.5429,33.9369,56000.0
2009-04-06 14:55:00,61.17,61.27,60.96,60.96,77500.0,33.948,34.0035,33.8315,33.8315,77500.0
2009-04-06 15:00:00,60.97,61.09,60.86,61.04,77700.0,33.837,33.9036,33.776,33.8759,77700.0
2009-04-06 15:05:00,61.04,61.17,60.8,60.9,52400.0,33.8759,33.948,33.7427,33.7982,52400.0
2009-04-06 15:10:00,60.87,61.02,60.74,60.83,54600.0,33.7815,33.8648,33.7094,33.7593,54600.0
2009-04-06 15:15:00,60.84,61.39,60.78,61.29,82400.0,33.7649,34.0701,33.7316,34.0146,82400.0
2009-04-06 15:20:00,61.29,61.76,61.07,61.44,114000.0,34.0146,34.2755,33.8925,34.0979,114000.0
2009-04-06 15:25:00,61.47,61.64,61.04,61.21,144700.0,34.1145,34.2089,33.8759,33.9702,144700.0
2009-04-06 15:30:00,61.19,61.71,61.1,61.6,130700.0,33.9591,34.2477,33.9092,34.1867,130700.0
2009-04-06 15:35:00,61.56,61.94,61.41,61.46,95200.0,34.1645,34.3754,34.0812,34.109,95200.0
2009-04-06 15:40:00,61.49,62.46,61.45,62.16,122400.0,34.1256,34.664,34.1034,34.4975,122400.0
2009-04-06 15:45:00,62.17,62.69,62.16,62.59,81400.0,34.503,34.7916,34.4975,34.7361,81400.0
2009-04-06 15:50:00,62.62,63.32,62.61,62.96,209700.0,34.7528,35.1412,34.7472,34.9414,209700.0
2009-04-06 15:55:00,62.96,63.24,61.6,61.8,465200.0,34.9414,35.0968,34.1867,34.2977,465200.0
2009-04-07 09:30:00,60.72,60.74,60.11,60.36,31300.0,33.6983,33.7094,33.3598,33.4985,31300.0
2009-04-07 09:35:00,60.28,60.78,60.28,60.68,61300.0,33.4541,33.7316,33.4541,33.6761,61300.0
2009-04-07 09:40:00,60.68,60.7,60.28,60.37,37900.0,33.6761,33.6872,33.4541,33.5041,37900.0
2009-04-07 09:45:00,60.37,60.65,60.19,60.61,56000.0,33.5041,33.6594,33.4042,33.6372,56000.0
2009-04-07 09:50:00,60.58,60.69,60.13,60.18,39000.0,33.6206,33.6816,33.3709,33.3986,39000.0
2009-04-07 09:55:00,60.17,60.54,60.12,60.25,45100.0,33.3931,33.5984,33.3653,33.4375,45100.0
2009-04-07 10:00:00,60.21,60.33,60.05,60.05,37800.0,33.4153,33.4819,33.3265,33.3265,37800.0
2009-04-07 10:05:00,60.05,60.08,59.81,59.84,42500.0,33.3265,33.3431,33.1933,33.2099,42500.0
2009-04-07 10:10:00,59.84,60.08,59.7,60.02,58300.0,33.2099,33.3431,33.1322,33.3098,58300.0
2009-04-07 10:15:00,60.02,60.03,59.69,59.86,81100.0,33.3098,33.3154,33.1267,33.221,81100.0
2009-04-07 10:20:00,59.86,60.22,59.8,59.83,53100.0,33.221,33.4208,33.1877,33.2044,53100.0
2009-04-07 10:25:00,59.83,60.19,59.77,60.17,38500.0,33.2044,33.4042,33.1711,33.3931,38500.0
2009-04-07 10:30:00,60.16,60.54,60.1,60.44,37900.0,33.3875,33.5984,33.3542,33.5429,37900.0
2009-04-07 10:35:00,60.46,60.86,60.44,60.77,49900.0,33.554,33.776,33.5429,33.726,49900.0
2009-04-07 10:40:00,60.79,60.85,60.38,60.51,34300.0,33.7371,33.7704,33.5096,33.5817,34300.0
2009-04-07 10:45:00,60.53,60.92,60.49,60.89,39300.0,33.5928,33.8093,33.5706,33.7926,39300.0
2009-04-07 10:50:00,60.87,60.91,60.71,60.87,36300.0,33.7815,33.8037,33.6927,33.7815,36300.0
2009-04-07 10:55:00,60.89,60.89,60.6,60.68,34100.0,33.7926,33.7926,33.6317,33.6761,34100.0
2009-04-07 11:00:00,60.68,60.8,60.51,60.71,38800.0,33.6761,33.7427,33.5817,33.6927,38800.0
2009-04-07 11:05:00,60.69,60.74,60.39,60.48,32600.0,33.6816,33.7094,33.5152,33.5651,32600.0
2009-04-07 11:10:00,60.48,60.56,60.24,60.33,34200.0,33.5651,33.6095,33.4319,33.4819,34200.0
2009-04-07 11:15:00,60.33,60.33,60.15,60.17,29900.0,33.4819,33.4819,33.382,33.3931,29900.0
2009-04-07 11:20:00,60.17,60.41,60.11,60.25,24100.0,33.3931,33.5263,33.3598,33.4375,24100.0
2009-04-07 11:25:00,60.22,60.24,60.04,60.12,27100.0,33.4208,33.4319,33.3209,33.3653,27100.0
2009-04-07 11:30:00,60.05,60.29,60.02,60.16,22800.0,33.3265,33.4597,33.3098,33.3875,22800.0
2009-04-07 11:35:00,60.14,60.2,59.9,59.98,32500.0,33.3764,33.4097,33.2432,33.2876,32500.0
2009-04-07 11:40:00,59.93,60.08,59.89,59.97,33300.0,33.2599,33.3431,33.2377,33.2821,33300.0
2009-04-07 11:45:00,59.98,60.09,59.9,59.96,32800.0,33.2876,33.3487,33.2432,33.2765,32800.0
2009-04-07 11:50:00,59.96,59.96,59.74,59.85,24600.0,33.2765,33.2765,33.1544,33.2155,24600.0
2009-04-07 11:55:00,59.82,59.84,59.66,59.7,20700.0,33.1988,33.2099,33.11,33.1322,20700.0
2009-04-07 12:00:00,59.73,59.9,59.71,59.81,22100.0,33.1489,33.2432,33.1378,33.1933,22100.0
2009-04-07 12:05:00,59.82,59.88,59.66,59.74,32500.0,33.1988,33.2321,33.11,33.1544,32500.0
2009-04-07 12:10:00,59.73,60.04,59.66,60.01,43200.0,33.1489,33.3209,33.11,33.3043,43200.0
2009-04-07 12:15:00,60.01,60.05,59.71,59.73,30500.0,33.3043,33.3265,33.1378,33.1489,30500.0
2009-04-07 12:20:00,59.72,59.77,59.66,59.66,30600.0,33.1433,33.1711,33.11,33.11,30600.0
2009-04-07 12:25:00,59.66,59.66,59.52,59.54,25100.0,33.11,33.11,33.0323,33.0434,25100.0
2009-04-07 12:30:00,59.53,59.63,59.53,59.54,19500.0,33.0379,33.0934,33.0379,33.0434,19500.0
2009-04-07 12:35:00,59.54,59.6,59.37,59.37,50000.0,33.0434,33.0767,32.9491,32.9491,50000.0
2009-04-07 12:40:00,59.36,59.51,59.35,59.51,41500.0,32.9435,33.0268,32.938,33.0268,41500.0
2009-04-07 12:45:00,59.49,59.7,59.49,59.7,25700.0,33.0157,33.1322,33.0157,33.1322,25700.0
2009-04-07 12:50:00,59.66,59.84,59.6,59.69,27900.0,33.11,33.2099,33.0767,33.1267,27900.0
2009-04-07 12:55:00,59.66,59.71,59.6,59.65,11400.0,33.11,33.1378,33.0767,33.1045,11400.0
2009-04-07 13:00:00,59.65,59.67,59.34,59.36,23200.0,33.1045,33.1156,32.9324,32.9435,23200.0
2009-04-07 13:05:00,59.36,59.4,59.2,59.24,31200.0,32.9435,32.9657,32.8547,32.8769,31200.0
2009-04-07 13:10:00,59.24,59.35,59.16,59.24,36700.0,32.8769,32.938,32.8325,32.8769,36700.0
2009-04-07 13:15:00,59.26,59.27,59.04,59.15,43300.0,32.888,32.8936,32.7659,32.827,43300.0
2009-04-07 13:20:00,59.14,59.16,58.9,58.95,34300.0,32.8214,32.8325,32.6882,32.716,34300.0
2009-04-07 13:25:00,58.94,58.94,58.69,58.83,21700.0,32.7104,32.7104,32.5717,32.6494,21700.0
2009-04-07 13:30:00,58.83,58.83,58.51,58.65,24700.0,32.6494,32.6494,32.4718,32.5495,24700.0
2009-04-07 13:35:00,58.66,58.68,58.42,58.43,33200.0,32.555,32.5661,32.4218,32.4274,33200.0
2009-04-07 13:40:00,58.43,58.69,58.4,58.42,78000.0,32.4274,32.5717,32.4107,32.4218,78000.0
2009-04-07 13:45:00,58.44,58.45,58.03,58.07,44300.0,32.4329,32.4385,32.2054,32.2276,44300.0
2009-04-07 13:50:00,58.07,58.53,57.9,58.44,58900.0,32.2276,32.4829,32.1333,32.4329,58900.0
2009-04-07 13:55:00,58.4,58.48,58.35,58.36,15800.0,32.4107,32.4551,32.383,32.3885,15800.0
2009-04-07 14:00:00,58.36,58.36,58.08,58.1,19300.0,32.3885,32.3885,32.2332,32.2442,19300.0
2009-04-07 14:05:00,58.11,58.39,57.99,58.29,33800.0,32.2498,32.4052,32.1832,32.3497,33800.0
2009-04-07 14:10:00,58.29,58.59,58.21,58.59,22400.0,32.3497,32.5162,32.3053,32.5162,22400.0
2009-04-07 14:15:00,58.58,58.67,58.17,58.17,33900.0,32.5106,32.5606,32.2831,32.2831,33900.0
2009-04-07 14:20:00,58.17,58.23,57.91,57.95,20200.0,32.2831,32.3164,32.1388,32.161,20200.0
2009-04-07 14:25:00,57.96,58.19,57.9,58.03,36900.0,32.1666,32.2942,32.1333,32.2054,36900.0
2009-04-07 14:30:00,58.05,58.07,57.8,57.88,25500.0,32.2165,32.2276,32.0778,32.1222,25500.0
2009-04-07 14:35:00,57.89,57.89,57.57,57.57,20500.0,32.1277,32.1277,31.9501,31.9501,20500.0
2009-04-07 14:40:00,57.59,57.86,57.54,57.56,35700.0,31.9612,32.1111,31.9335,31.9446,35700.0
2009-04-07 14:45:00,57.56,57.71,57.55,57.62,30700.0,31.9446,32.0278,31.939,31.9779,30700.0
2009-04-07 14:50:00,57.6,57.91,57.57,57.66,39700.0,31.9668,32.1388,31.9501,32.0001,39700.0
2009-04-07 14:55:00,57.68,57.97,57.63,57.92,35900.0,32.0112,32.1721,31.9834,32.1444,35900.0
2009-04-07 15:00:00,57.94,57.97,57.35,57.39,70000.0,32.1555,32.1721,31.828,31.8502,70000.0
2009-04-07 15:05:00,57.38,57.5,57.28,57.5,54500.0,31.8447,31.9113,31.7892,31.9113,54500.0
2009-04-07 15:10:00,57.5,58.0,57.47,57.81,94600.0,31.9113,32.1888,31.8946,32.0833,94600.0
2009-04-07 15:15:00,57.8,58.22,57.79,57.86,57100.0,32.0778,32.3108,32.0722,32.1111,57100.0
2009-04-07 15:20:00,57.87,57.93,57.55,57.6,66500.0,32.1166,32.1499,31.939,31.9668,66500.0
2009-04-07 15:25:00,57.6,57.6,57.1,57.16,48400.0,31.9668,31.9668,31.6893,31.7226,48400.0
2009-04-07 15:30:00,57.16,57.29,56.91,57.23,90600.0,31.7226,31.7947,31.5838,31.7614,90600.0
2009-04-07 15:35:00,57.24,57.3,56.88,57.22,92200.0,31.767,31.8003,31.5672,31.7559,92200.0
2009-04-07 15:40:00,57.21,57.88,57.01,57.6,180600.0,31.7503,32.1222,31.6393,31.9668,180600.0
2009-04-07 15:45:00,57.6,57.97,57.5,57.56,209500.0,31.9668,32.1721,31.9113,31.9446,209500.0
2009-04-07 15:50:00,57.55,57.86,57.21,57.25,338400.0,31.939,32.1111,31.7503,31.7725,338400.0
2009-04-07 15:55:00,57.25,57.25,56.77,56.92,589000.0,31.7725,31.7725,31.5061,31.5894,589000.0
2009-04-08 09:30:00,57.55,59.47,57.5,58.88,47500.0,31.939,33.0046,31.9113,32.6771,47500.0
2009-04-08 09:35:00,58.89,58.99,58.15,58.15,46800.0,32.6827,32.7382,32.272,32.272,46800.0
2009-04-08 09:40:00,58.21,59.0,58.15,58.94,29600.0,32.3053,32.7437,32.272,32.7104,29600.0
2009-04-08 09:45:00,58.93,58.98,58.69,58.92,20500.0,32.7049,32.7326,32.5717,32.6993,20500.0
2009-04-08 09:50:00,58.92,58.99,58.15,58.18,39700.0,32.6993,32.7382,32.272,32.2886,39700.0
2009-04-08 09:55:00,58.23,58.49,58.09,58.37,22900.0,32.3164,32.4607,32.2387,32.3941,22900.0
2009-04-08 10:00:00,58.38,58.5,58.13,58.2,24700.0,32.3996,32.4662,32.2609,32.2997,24700.0
2009-04-08 10:05:00,58.18,58.2,57.97,58.0,21400.0,32.2886,32.2997,32.1721,32.1888,21400.0
2009-04-08 10:10:00,58.01,58.19,57.97,58.12,14700.0,32.1943,32.2942,32.1721,32.2553,14700.0
2009-04-08 10:15:00,58.18,58.29,57.88,57.97,21900.0,32.2886,32.3497,32.1222,32.1721,21900.0
2009-04-08 10:20:00,57.92,57.96,57.65,57.83,19600.0,32.1444,32.1666,31.9945,32.0944,19600.0
2009-04-08 10:25:00,57.82,57.88,57.44,57.83,25600.0,32.0889,32.1222,31.878,32.0944,25600.0
2009-04-08 10:30:00,57.83,57.83,57.46,57.49,23000.0,32.0944,32.0944,31.8891,31.9057,23000.0
2009-04-08 10:35:00,57.51,57.64,57.3,57.46,21800.0,31.9168,31.989,31.8003,31.8891,21800.0
2009-04-08 10:40:00,57.46,57.81,57.4,57.71,36100.0,31.8891,32.0833,31.8558,32.0278,36100.0
2009-04-08 10:45:00,57.76,57.87,57.55,57.63,39200.0,32.0556,32.1166,31.939,31.9834,39200.0
2009-04-08 10:50:00,57.57,57.91,57.54,57.81,45100.0,31.9501,32.1388,31.9335,32.0833,45100.0
2009-04-08 10:55:00,57.77,58.14,57.77,58.01,37400.0,32.0611,32.2664,32.0611,32.1943,37400.0
2009-04-08 11:00:00,58.08,58.36,58.06,58.09,38300.0,32.2332,32.3885,32.2221,32.2387,38300.0
2009-04-08 11:05:00,58.08,58.37,58.06,58.3,19100.0,32.2332,32.3941,32.2221,32.3552,19100.0
2009-04-08 11:10:00,58.3,58.32,58.16,58.22,19100.0,32.3552,32.3663,32.2775,32.3108,19100.0
2009-04-08 11:15:00,58.22,58.45,58.08,58.08,40300.0,32.3108,32.4385,32.2332,32.2332,40300.0
2009-04-08 11:20:00,58.09,58.38,58.08,58.31,38400.0,32.2387,32.3996,32.2332,32.3608,38400.0
2009-04-08 11:25:00,58.34,58.56,58.16,58.18,34700.0,32.3774,32.4995,32.2775,32.2886,34700.0
2009-04-08 11:30:00,58.19,58.22,57.93,57.98,36300.0,32.2942,32.3108,32.1499,32.1777,36300.0
2009-04-08 11:35:00,58.0,58.39,58.0,58.29,40800.0,32.1888,32.4052,32.1888,32.3497,40800.0
2009-04-08 11:40:00,58.32,58.43,57.99,58.04,40400.0,32.3663,32.4274,32.1832,32.211,40400.0
2009-04-08 11:45:00,58.06,58.36,58.04,58.18,40400.0,32.2221,32.3885,32.211,32.2886,40400.0
2009-04-08 11:50:00,58.19,58.3,57.91,58.0,32400.0,32.2942,32.3552,32.1388,32.1888,32400.0
2009-04-08 11:55:00,58.01,58.04,57.67,57.74,23100.0,32.1943,32.211,32.0056,32.0445,23100.0
2009-04-08 12:00:00,57.74,57.81,57.65,57.73,26000.0,32.0445,32.0833,31.9945,32.0389,26000.0
2009-04-08 12:05:00,57.73,57.84,57.71,57.71,7000.0,32.0389,32.1,32.0278,32.0278,7000.0
2009-04-08 12:10:00,57.7,57.77,57.45,57.45,20500.0,32.0223,32.0611,31.8835,31.8835,20500.0
2009-04-08 12:15:00,57.43,57.61,57.31,57.51,29300.0,31.8724,31.9723,31.8058,31.9168,29300.0
2009-04-08 12:20:00,57.5,57.77,57.43,57.72,17700.0,31.9113,32.0611,31.8724,32.0334,17700.0
2009-04-08 12:25:00,57.7,57.93,57.65,57.68,23800.0,32.0223,32.1499,31.9945,32.0112,23800.0
2009-04-08 12:30:00,57.64,57.73,57.59,57.67,14700.0,31.989,32.0389,31.9612,32.0056,14700.0
2009-04-08 12:35:00,57.65,57.69,57.45,57.66,31200.0,31.9945,32.0167,31.8835,32.0001,31200.0
2009-04-08 12:40:00,57.67,58.29,57.66,57.98,50400.0,32.0056,32.3497,32.0001,32.1777,50400.0
2009-04-08 12:45:00,57.96,58.43,57.96,58.22,27900.0,32.1666,32.4274,32.1666,32.3108,27900.0
2009-04-08 12:50:00,58.24,58.27,58.09,58.26,20300.0,32.3219,32.3386,32.2387,32.333,20300.0
2009-04-08 12:55:00,58.26,58.44,58.16,58.16,22800.0,32.333,32.4329,32.2775,32.2775,22800.0
2009-04-08 13:00:00,58.16,58.2,57.87,57.87,24300.0,32.2775,32.2997,32.1166,32.1166,24300.0
2009-04-08 13:05:00,57.87,58.13,57.86,58.03,19500.0,32.1166,32.2609,32.1111,32.2054,19500.0
2009-04-08 13:10:00,58.04,58.08,57.95,58.03,25300.0,32.211,32.2332,32.161,32.2054,25300.0
2009-04-08 13:15:00,58.05,58.11,57.86,57.87,23700.0,32.2165,32.2498,32.1111,32.1166,23700.0
2009-04-08 13:20:00,57.87,58.03,57.85,57.97,25300.0,32.1166,32.2054,32.1055,32.1721,25300.0
2009-04-08 13:25:00,57.97,58.14,57.95,58.13,16500.0,32.1721,32.2664,32.161,32.2609,16500.0
2009-04-08 13:30:00,58.17,58.25,58.11,58.16,18900.0,32.2831,32.3275,32.2498,32.2775,18900.0
2009-04-08 13:35:00,58.17,58.17,57.8,57.93,35200.0,32.2831,32.2831,32.0778,32.1499,35200.0
2009-04-08 13:40:00,57.94,58.21,57.93,58.07,23200.0,32.1555,32.3053,32.1499,32.2276,23200.0
2009-04-08 13:45:00,58.07,58.17,58.01,58.09,19400.0,32.2276,32.2831,32.1943,32.2387,19400.0
2009-04-08 13:50:00,58.09,58.15,57.96,57.99,22200.0,32.2387,32.272,32.1666,32.1832,22200.0
2009-04-08 13:55:00,57.99,58.12,57.96,58.12,24000.0,32.1832,32.2553,32.1666,32.2553,24000.0
2009-04-08 14:00:00,58.12,58.17,57.87,58.03,52700.0,32.2553,32.2831,32.1166,32.2054,52700.0
2009-04-08 14:05:00,58.04,58.06,57.61,57.7,38100.0,32.211,32.2221,31.9723,32.0223,38100.0
2009-04-08 14:10:00,57.67,57.83,57.6,57.77,32900.0,32.0056,32.0944,31.9668,32.0611,32900.0
2009-04-08 14:15:00,57.74,57.74,57.38,57.58,35300.0,32.0445,32.0445,31.8447,31.9557,35300.0
2009-04-08 14:20:00,57.58,57.66,57.51,57.58,33700.0,31.9557,32.0001,31.9168,31.9557,33700.0
2009-04-08 14:25:00,57.58,57.74,57.56,57.66,22900.0,31.9557,32.0445,31.9446,32.0001,22900.0
2009-04-08 14:30:00,57.63,57.79,57.54,57.55,14500.0,31.9834,32.0722,31.9335,31.939,14500.0
2009-04-08 14:35:00,57.59,57.78,57.59,57.68,24600.0,31.9612,32.0667,31.9612,32.0112,24600.0
2009-04-08 14:40:00,57.68,57.86,57.52,57.75,30900.0,32.0112,32.1111,31.9224,32.05,30900.0
2009-04-08 14:45:00,57.73,57.8,57.71,57.77,21200.0,32.0389,32.0778,32.0278,32.0611,21200.0
2009-04-08 14:50:00,57.76,57.79,57.32,57.54,49600.0,32.0556,32.0722,31.8114,31.9335,49600.0
2009-04-08 14:55:00,57.55,57.63,57.32,57.58,30700.0,31.939,31.9834,31.8114,31.9557,30700.0
2009-04-08 15:00:00,57.55,57.55,57.11,57.17,48300.0,31.939,31.939,31.6948,31.7281,48300.0
2009-04-08 15:05:00,57.17,57.36,57.1,57.24,46300.0,31.7281,31.8336,31.6893,31.767,46300.0
2009-04-08 15:10:00,57.21,57.45,57.02,57.29,49300.0,31.7503,31.8835,31.6449,31.7947,49300.0
2009-04-08 15:15:00,57.29,57.42,57.12,57.19,53700.0,31.7947,31.8669,31.7004,31.7392,53700.0
2009-04-08 15:20:00,57.2,57.51,57.13,57.51,64500.0,31.7448,31.9168,31.7059,31.9168,64500.0
2009-04-08 15:25:00,57.51,57.58,57.3,57.38,50000.0,31.9168,31.9557,31.8003,31.8447,50000.0
2009-04-08 15:30:00,57.4,57.86,57.36,57.71,70000.0,31.8558,32.1111,31.8336,32.0278,70000.0
2009-04-08 15:35:00,57.71,58.16,57.7,58.16,58300.0,32.0278,32.2775,32.0223,32.2775,58300.0
2009-04-08 15:40:00,58.14,58.15,57.63,57.8,128600.0,32.2664,32.272,31.9834,32.0778,128600.0
2009-04-08 15:45:00,57.82,58.02,57.7,57.96,148500.0,32.0889,32.1999,32.0223,32.1666,148500.0
2009-04-08 15:50:00,58.0,58.49,57.88,58.35,176400.0,32.1888,32.4607,32.1222,32.383,176400.0
2009-04-08 15:55:00,58.36,59.31,58.35,58.96,551100.0,32.3885,32.9158,32.383,32.7215,551100.0
2009-04-09 09:30:00,60.97,60.97,60.23,60.29,65300.0,33.837,33.837,33.4264,33.4597,65300.0
2009-04-09 09:35:00,60.28,61.19,60.08,60.85,112400.0,33.4541,33.9591,33.3431,33.7704,112400.0
2009-04-09 09:40:00,60.83,61.14,60.75,61.02,56300.0,33.7593,33.9314,33.7149,33.8648,56300.0
2009-04-09 09:45:00,61.04,61.27,60.86,60.91,96400.0,33.8759,34.0035,33.776,33.8037,96400.0
2009-04-09 09:50:00,60.91,61.23,60.84,61.0,57900.0,33.8037,33.9813,33.7649,33.8537,57900.0
2009-04-09 09:55:00,60.94,61.13,60.85,60.95,51500.0,33.8204,33.9258,33.7704,33.8259,51500.0
2009-04-09 10:00:00,60.98,61.78,60.96,61.51,96600.0,33.8426,34.2866,33.8315,34.1367,96600.0
2009-04-09 10:05:00,61.54,61.56,61.28,61.29,28900.0,34.1534,34.1645,34.0091,34.0146,28900.0
2009-04-09 10:10:00,61.34,61.48,61.27,61.34,33800.0,34.0424,34.1201,34.0035,34.0424,33800.0
2009-04-09 10:15:00,61.31,61.39,61.18,61.32,39100.0,34.0257,34.0701,33.9536,34.0313,39100.0
2009-04-09 10:20:00,61.32,61.37,61.21,61.29,24400.0,34.0313,34.059,33.9702,34.0146,24400.0
2009-04-09 10:25:00,61.3,61.44,61.21,61.34,23800.0,34.0202,34.0979,33.9702,34.0424,23800.0
2009-04-09 10:30:00,61.36,61.46,61.26,61.4,21800.0,34.0535,34.109,33.998,34.0757,21800.0
2009-04-09 10:35:00,61.37,61.51,61.1,61.18,48400.0,34.059,34.1367,33.9092,33.9536,48400.0
2009-04-09 10:40:00,61.21,61.21,61.0,61.0,45300.0,33.9702,33.9702,33.8537,33.8537,45300.0
2009-04-09 10:45:00,61.03,61.18,60.92,61.0,69400.0,33.8703,33.9536,33.8093,33.8537,69400.0
2009-04-09 10:50:00,61.0,61.1,60.95,60.98,34800.0,33.8537,33.9092,33.8259,33.8426,34800.0
2009-04-09 10:55:00,60.99,61.01,60.85,60.92,20000.0,33.8481,33.8592,33.7704,33.8093,20000.0
2009-04-09 11:00:00,60.91,61.0,60.75,60.99,30400.0,33.8037,33.8537,33.7149,33.8481,30400.0
2009-04-09 11:05:00,60.98,60.98,60.8,60.86,21400.0,33.8426,33.8426,33.7427,33.776,21400.0
2009-04-09 11:10:00,60.86,60.95,60.83,60.85,19100.0,33.776,33.8259,33.7593,33.7704,19100.0
2009-04-09 11:15:00,60.85,61.03,60.84,60.99,27900.0,33.7704,33.8703,33.7649,33.8481,27900.0
2009-04-09 11:20:00,61.03,61.09,61.0,61.0,26600.0,33.8703,33.9036,33.8537,33.8537,26600.0
2009-04-09 11:25:00,61.03,61.07,60.81,60.94,35400.0,33.8703,33.8925,33.7482,33.8204,35400.0
2009-04-09 11:30:00,60.95,61.1,60.9,60.91,36600.0,33.8259,33.9092,33.7982,33.8037,36600.0
2009-04-09 11:35:00,60.87,61.07,60.86,61.07,24400.0,33.7815,33.8925,33.776,33.8925,24400.0
2009-04-09 11:40:00,61.07,61.1,60.95,61.01,31900.0,33.8925,33.9092,33.8259,33.8592,31900.0
2009-04-09 11:45:00,61.0,61.23,60.96,61.15,43600.0,33.8537,33.9813,33.8315,33.9369,43600.0
2009-04-09 11:50:00,61.14,61.14,60.99,61.0,24700.0,33.9314,33.9314,33.8481,33.8537,24700.0
2009-04-09 11:55:00,60.99,61.12,60.95,61.04,34000.0,33.8481,33.9203,33.8259,33.8759,34000.0
2009-04-09 12:00:00,61.02,61.07,60.93,60.93,36400.0,33.8648,33.8925,33.8148,33.8148,36400.0
2009-04-09 12:05:00,60.95,61.09,60.92,61.05,28200.0,33.8259,33.9036,33.8093,33.8814,28200.0
2009-04-09 12:10:00,61.06,61.11,60.93,61.02,29000.0,33.887,33.9147,33.8148,33.8648,29000.0
2009-04-09 12:15:00,61.02,61.17,60.88,61.15,28900.0,33.8648,33.948,33.7871,33.9369,28900.0
2009-04-09 12:20:00,61.14,61.31,61.14,61.26,22300.0,33.9314,34.0257,33.9314,33.998,22300.0
2009-04-09 12:25:00,61.28,61.49,61.2,61.41,27500.0,34.0091,34.1256,33.9647,34.0812,27500.0
2009-04-09 12:30:00,61.43,61.51,61.37,61.48,22400.0,34.0923,34.1367,34.059,34.1201,22400.0
2009-04-09 12:35:00,61.48,61.51,61.36,61.51,20500.0,34.1201,34.1367,34.0535,34.1367,20500.0
2009-04-09 12:40:00,61.51,61.83,61.48,61.72,25300.0,34.1367,34.3143,34.1201,34.2533,25300.0
2009-04-09 12:45:00,61.72,61.77,61.61,61.76,23400.0,34.2533,34.281,34.1922,34.2755,23400.0
2009-04-09 12:50:00,61.76,61.93,61.71,61.81,22300.0,34.2755,34.3698,34.2477,34.3032,22300.0
2009-04-09 12:55:00,61.8,61.8,61.69,61.69,17900.0,34.2977,34.2977,34.2366,34.2366,17900.0
2009-04-09 13:00:00,61.69,61.84,61.64,61.84,18500.0,34.2366,34.3199,34.2089,34.3199,18500.0
2009-04-09 13:05:00,61.81,62.3,61.8,62.13,34400.0,34.3032,34.5752,34.2977,34.4808,34400.0
2009-04-09 13:10:00,62.13,62.26,61.96,62.04,24600.0,34.4808,34.553,34.3865,34.4309,24600.0
2009-04-09 13:15:00,62.04,62.19,62.0,62.15,15600.0,34.4309,34.5141,34.4087,34.4919,15600.0
2009-04-09 13:20:00,62.15,62.32,62.07,62.24,34000.0,34.4919,34.5863,34.4475,34.5419,34000.0
2009-04-09 13:25:00,62.24,62.25,61.94,62.12,25100.0,34.5419,34.5474,34.3754,34.4753,25100.0
2009-04-09 13:30:00,62.11,62.17,61.87,61.88,23100.0,34.4697,34.503,34.3365,34.3421,23100.0
2009-04-09 13:35:00,61.89,61.99,61.85,61.85,15500.0,34.3476,34.4031,34.3254,34.3254,15500.0
2009-04-09 13:40:00,61.85,61.94,61.63,61.93,33000.0,34.3254,34.3754,34.2033,34.3698,33000.0
2009-04-09 13:45:00,61.91,62.1,61.91,62.06,16900.0,34.3587,34.4642,34.3587,34.442,16900.0
2009-04-09 13:50:00,62.09,62.16,61.98,62.13,17000.0,34.4586,34.4975,34.3976,34.4808,17000.0
2009-04-09 13:55:00,62.14,62.24,62.14,62.14,12600.0,34.4864,34.5419,34.4864,34.4864,12600.0
2009-04-09 14:00:00,62.12,62.2,61.92,61.95,28400.0,34.4753,34.5197,34.3643,34.3809,28400.0
2009-04-09 14:05:00,61.95,62.07,61.91,62.01,39100.0,34.3809,34.4475,34.3587,34.4142,39100.0
2009-04-09 14:10:00,62.07,62.08,61.9,61.93,32000.0,34.4475,34.4531,34.3532,34.3698,32000.0
2009-04-09 14:15:00,61.94,61.97,61.58,61.85,47000.0,34.3754,34.392,34.1756,34.3254,47000.0
2009-04-09 14:20:00,61.85,62.01,61.85,61.95,21300.0,34.3254,34.4142,34.3254,34.3809,21300.0
2009-04-09 14:25:00,61.97,62.13,61.91,61.95,26600.0,34.392,34.4808,34.3587,34.3809,26600.0
2009-04-09 14:30:00,61.97,62.02,61.92,61.99,23600.0,34.392,34.4198,34.3643,34.4031,23600.0
2009-04-09 14:35:00,61.99,62.41,61.95,62.38,38400.0,34.4031,34.6362,34.3809,34.6196,38400.0
2009-04-09 14:40:00,62.39,62.41,62.17,62.33,34000.0,34.6251,34.6362,34.503,34.5918,34000.0
2009-04-09 14:45:00,62.34,62.66,62.33,62.53,49200.0,34.5974,34.775,34.5918,34.7028,49200.0
2009-04-09 14:50:00,62.51,62.6,62.22,62.22,44200.0,34.6917,34.7417,34.5308,34.5308,44200.0
2009-04-09 14:55:00,62.21,62.48,62.09,62.39,41900.0,34.5252,34.6751,34.4586,34.6251,41900.0
2009-04-09 15:00:00,62.39,62.55,62.22,62.54,47600.0,34.6251,34.7139,34.5308,34.7084,47600.0
2009-04-09 15:05:00,62.53,62.6,62.28,62.6,46000.0,34.7028,34.7417,34.5641,34.7417,46000.0
2009-04-09 15:10:00,62.61,62.65,62.23,62.24,58200.0,34.7472,34.7694,34.5363,34.5419,58200.0
2009-04-09 15:15:00,62.2,62.94,62.2,62.85,83500.0,34.5197,34.9303,34.5197,34.8804,83500.0
2009-04-09 15:20:00,62.85,63.0,62.7,62.89,79800.0,34.8804,34.9636,34.7972,34.9026,79800.0
2009-04-09 15:25:00,62.9,63.48,62.87,63.44,99100.0,34.9081,35.23,34.8915,35.2078,99100.0
2009-04-09 15:30:00,63.46,63.55,63.07,63.2,143100.0,35.2189,35.2689,35.0025,35.0746,143100.0
2009-04-09 15:35:00,63.2,63.79,63.17,63.49,155600.0,35.0746,35.4021,35.058,35.2356,155600.0
2009-04-09 15:40:00,63.49,64.09,63.27,64.04,272400.0,35.2356,35.5686,35.1135,35.5408,272400.0
2009-04-09 15:45:00,64.02,64.72,63.61,64.67,365700.0,35.5297,35.9182,35.3022,35.8905,365700.0
2009-04-09 15:50:00,64.62,64.95,64.3,64.45,650400.0,35.8627,36.0459,35.6851,35.7684,650400.0
2009-04-09 15:55:00,64.45,65.25,64.35,65.11,934000.0,35.7684,36.2123,35.7129,36.1346,934000.0
2009-04-13 09:30:00,63.89,64.16,63.54,63.73,82000.0,35.4576,35.6074,35.2633,35.3688,82000.0
2009-04-13 09:35:00,63.8,64.08,63.73,63.92,106700.0,35.4076,35.563,35.3688,35.4742,106700.0
2009-04-13 09:40:00,63.92,64.0,63.48,63.72,50400.0,35.4742,35.5186,35.23,35.3632,50400.0
2009-04-13 09:45:00,63.66,64.05,63.63,63.95,62300.0,35.3299,35.5464,35.3133,35.4909,62300.0
2009-04-13 09:50:00,63.96,64.1,63.89,64.0,51300.0,35.4964,35.5741,35.4576,35.5186,51300.0
2009-04-13 09:55:00,64.0,64.08,63.9,63.95,54100.0,35.5186,35.563,35.4631,35.4909,54100.0
2009-04-13 10:00:00,63.96,64.77,63.95,64.75,97000.0,35.4964,35.946,35.4909,35.9349,97000.0
2009-04-13 10:05:00,64.74,65.29,64.61,64.95,84600.0,35.9293,36.2345,35.8572,36.0459,84600.0
2009-04-13 10:10:00,64.95,65.56,64.92,65.31,153100.0,36.0459,36.3844,36.0292,36.2456,153100.0
2009-04-13 10:15:00,65.31,65.62,65.0,65.15,97600.0,36.2456,36.4177,36.0736,36.1568,97600.0
2009-04-13 10:20:00,65.1,65.43,65.0,65.24,97900.0,36.1291,36.3122,36.0736,36.2068,97900.0
2009-04-13 10:25:00,65.22,65.29,64.81,64.81,66800.0,36.1957,36.2345,35.9682,35.9682,66800.0
2009-04-13 10:30:00,64.85,64.86,64.45,64.54,50900.0,35.9904,35.9959,35.7684,35.8183,50900.0
2009-04-13 10:35:00,64.53,64.69,64.23,64.23,40700.0,35.8128,35.9016,35.6463,35.6463,40700.0
2009-04-13 10:40:00,64.23,64.41,64.04,64.27,39800.0,35.6463,35.7462,35.5408,35.6685,39800.0
2009-04-13 10:45:00,64.25,64.49,63.83,63.97,55900.0,35.6574,35.7906,35.4243,35.502,55900.0
2009-04-13 10:50:00,64.12,64.35,63.89,63.89,40400.0,35.5852,35.7129,35.4576,35.4576,40400.0
2009-04-13 10:55:00,63.88,64.33,63.88,64.17,36400.0,35.452,35.7018,35.452,35.613,36400.0
2009-04-13 11:00:00,64.2,64.21,63.7,63.75,41700.0,35.6296,35.6352,35.3521,35.3799,41700.0
2009-04-13 11:05:00,63.75,63.78,63.12,63.25,44400.0,35.3799,35.3965,35.0302,35.1024,44400.0
2009-04-13 11:10:00,63.22,63.58,63.21,63.36,37300.0,35.0857,35.2855,35.0802,35.1634,37300.0
2009-04-13 11:15:00,63.36,63.49,63.2,63.21,28100.0,35.1634,35.2356,35.0746,35.0802,28100.0
2009-04-13 11:20:00,63.2,63.23,63.04,63.08,21400.0,35.0746,35.0913,34.9858,35.008,21400.0
2009-04-13 11:25:00,63.06,63.56,63.05,63.31,33200.0,34.9969,35.2744,34.9914,35.1357,33200.0
2009-04-13 11:30:00,63.34,63.34,63.0,63.05,41100.0,35.1523,35.1523,34.9636,34.9914,41100.0
2009-04-13 11:35:00,63.02,63.06,62.73,62.85,39500.0,34.9747,34.9969,34.8138,34.8804,39500.0
2009-04-13 11:40:00,62.84,62.89,62.57,62.72,38900.0,34.8748,34.9026,34.725,34.8083,38900.0
2009-04-13 11:45:00,62.79,62.8,62.55,62.72,23800.0,34.8471,34.8526,34.7139,34.8083,23800.0
2009-04-13 11:50:00,62.7,62.76,62.24,62.35,35000.0,34.7972,34.8304,34.5419,34.6029,35000.0
2009-04-13 11:55:00,62.37,62.91,62.36,62.73,31000.0,34.614,34.9137,34.6085,34.8138,31000.0
2009-04-13 12:00:00,62.72,62.93,62.6,62.7,30300.0,34.8083,34.9248,34.7417,34.7972,30300.0
2009-04-13 12:05:00,62.68,62.87,62.52,62.56,32000.0,34.7861,34.8915,34.6973,34.7195,32000.0
2009-04-13 12:10:00,62.57,62.7,62.46,62.6,32300.0,34.725,34.7972,34.664,34.7417,32300.0
2009-04-13 12:15:00,62.58,63.07,62.58,62.98,47800.0,34.7306,35.0025,34.7306,34.9525,47800.0
2009-04-13 12:20:00,62.95,63.04,62.78,62.89,28300.0,34.9359,34.9858,34.8415,34.9026,28300.0
2009-04-13 12:25:00,62.88,62.88,62.57,62.76,20200.0,34.897,34.897,34.725,34.8304,20200.0
2009-04-13 12:30:00,62.78,63.38,62.78,63.18,34600.0,34.8415,35.1745,34.8415,35.0635,34600.0
2009-04-13 12:35:00,63.25,63.29,63.05,63.06,19700.0,35.1024,35.1246,34.9914,34.9969,19700.0
2009-04-13 12:40:00,63.03,63.26,62.97,63.04,19400.0,34.9803,35.1079,34.947,34.9858,19400.0
2009-04-13 12:45:00,63.04,63.29,62.95,63.18,22300.0,34.9858,35.1246,34.9359,35.0635,22300.0
2009-04-13 12:50:00,63.2,63.42,63.09,63.35,20500.0,35.0746,35.1967,35.0136,35.1579,20500.0
2009-04-13 12:55:00,63.37,63.65,63.26,63.51,25400.0,35.169,35.3244,35.1079,35.2467,25400.0
2009-04-13 13:00:00,63.51,63.52,63.06,63.22,25400.0,35.2467,35.2522,34.9969,35.0857,25400.0
2009-04-13 13:05:00,63.22,63.24,62.97,62.99,18000.0,35.0857,35.0968,34.947,34.9581,18000.0
2009-04-13 13:10:00,63.02,63.16,62.95,63.04,24000.0,34.9747,35.0524,34.9359,34.9858,24000.0
2009-04-13 13:15:00,63.03,63.4,63.01,63.4,36600.0,34.9803,35.1856,34.9692,35.1856,36600.0
2009-04-13 13:20:00,63.39,63.66,63.32,63.35,41400.0,35.1801,35.3299,35.1412,35.1579,41400.0
2009-04-13 13:25:00,63.37,63.49,63.28,63.31,20500.0,35.169,35.2356,35.119,35.1357,20500.0
2009-04-13 13:30:00,63.35,63.51,63.34,63.5,38600.0,35.1579,35.2467,35.1523,35.2411,38600.0
2009-04-13 13:35:00,63.5,63.52,63.16,63.22,32700.0,35.2411,35.2522,35.0524,35.0857,32700.0
2009-04-13 13:40:00,63.2,63.3,63.14,63.14,26300.0,35.0746,35.1301,35.0413,35.0413,26300.0
2009-04-13 13:45:00,63.2,63.49,63.18,63.35,42700.0,35.0746,35.2356,35.0635,35.1579,42700.0
2009-04-13 13:50:00,63.32,63.49,63.22,63.42,35300.0,35.1412,35.2356,35.0857,35.1967,35300.0
2009-04-13 13:55:00,63.4,63.67,63.38,63.67,30700.0,35.1856,35.3355,35.1745,35.3355,30700.0
2009-04-13 14:00:00,63.68,63.94,63.52,63.56,48300.0,35.341,35.4853,35.2522,35.2744,48300.0
2009-04-13 14:05:00,63.56,63.67,63.5,63.53,46600.0,35.2744,35.3355,35.2411,35.2578,46600.0
2009-04-13 14:10:00,63.58,63.59,63.0,63.17,43600.0,35.2855,35.2911,34.9636,35.058,43600.0
2009-04-13 14:15:00,63.17,63.34,63.05,63.32,31600.0,35.058,35.1523,34.9914,35.1412,31600.0
2009-04-13 14:20:00,63.32,63.44,63.16,63.36,30900.0,35.1412,35.2078,35.0524,35.1634,30900.0
2009-04-13 14:25:00,63.38,63.52,63.24,63.36,48200.0,35.1745,35.2522,35.0968,35.1634,48200.0
2009-04-13 14:30:00,63.32,63.67,63.32,63.57,40300.0,35.1412,35.3355,35.1412,35.28,40300.0
2009-04-13 14:35:00,63.61,63.76,63.44,63.48,46700.0,35.3022,35.3854,35.2078,35.23,46700.0
2009-04-13 14:40:00,63.46,63.75,63.25,63.44,74600.0,35.2189,35.3799,35.1024,35.2078,74600.0
2009-04-13 14:45:00,63.48,63.56,63.27,63.36,65700.0,35.23,35.2744,35.1135,35.1634,65700.0
2009-04-13 14:50:00,63.34,63.48,63.19,63.37,43500.0,35.1523,35.23,35.0691,35.169,43500.0
2009-04-13 14:55:00,63.34,63.59,63.22,63.28,44100.0,35.1523,35.2911,35.0857,35.119,44100.0
2009-04-13 15:00:00,63.3,63.7,63.12,63.63,89300.0,35.1301,35.3521,35.0302,35.3133,89300.0
2009-04-13 15:05:00,63.59,63.92,63.44,63.63,59800.0,35.2911,35.4742,35.2078,35.3133,59800.0
2009-04-13 15:10:00,63.61,64.01,63.61,63.94,56300.0,35.3022,35.5242,35.3022,35.4853,56300.0
2009-04-13 15:15:00,63.94,64.32,63.9,64.13,65800.0,35.4853,35.6962,35.4631,35.5908,65800.0
2009-04-13 15:20:00,64.11,64.61,64.11,64.37,92100.0,35.5797,35.8572,35.5797,35.724,92100.0
2009-04-13 15:25:00,64.36,64.55,64.18,64.43,80700.0,35.7184,35.8239,35.6185,35.7573,80700.0
2009-04-13 15:30:00,64.43,64.71,64.3,64.58,62800.0,35.7573,35.9127,35.6851,35.8405,62800.0
2009-04-13 15:35:00,64.6,65.0,64.38,64.97,79000.0,35.8516,36.0736,35.7295,36.057,79000.0
2009-04-13 15:40:00,64.96,65.52,64.87,65.45,125300.0,36.0514,36.3622,36.0015,36.3233,125300.0
2009-04-13 15:45:00,65.4,65.53,65.02,65.21,119000.0,36.2956,36.3677,36.0847,36.1901,119000.0
2009-04-13 15:50:00,65.24,65.45,64.21,64.49,240400.0,36.2068,36.3233,35.6352,35.7906,240400.0
2009-04-13 15:55:00,64.45,64.63,63.98,64.16,371900.0,35.7684,35.8683,35.5075,35.6074,371900.0
2009-04-14 09:30:00,62.89,63.31,62.37,62.66,41200.0,34.9026,35.1357,34.614,34.775,41200.0
2009-04-14 09:35:00,62.67,62.93,61.81,62.13,50300.0,34.7805,34.9248,34.3032,34.4808,50300.0
2009-04-14 09:40:00,62.14,62.3,61.88,62.23,32900.0,34.4864,34.5752,34.3421,34.5363,32900.0
2009-04-14 09:45:00,62.27,62.31,61.91,62.28,21800.0,34.5585,34.5807,34.3587,34.5641,21800.0
2009-04-14 09:50:00,62.27,62.83,62.27,62.71,42500.0,34.5585,34.8693,34.5585,34.8027,42500.0
2009-04-14 09:55:00,62.64,63.07,62.43,62.99,24800.0,34.7639,35.0025,34.6473,34.9581,24800.0
2009-04-14 10:00:00,63.0,63.03,62.53,62.69,31700.0,34.9636,34.9803,34.7028,34.7916,31700.0
2009-04-14 10:05:00,62.66,63.01,62.45,62.58,49900.0,34.775,34.9692,34.6584,34.7306,49900.0
2009-04-14 10:10:00,62.61,62.93,62.55,62.56,30700.0,34.7472,34.9248,34.7139,34.7195,30700.0
2009-04-14 10:15:00,62.56,62.81,62.34,62.68,59600.0,34.7195,34.8582,34.5974,34.7861,59600.0
2009-04-14 10:20:00,62.65,62.85,62.6,62.68,27800.0,34.7694,34.8804,34.7417,34.7861,27800.0
2009-04-14 10:25:00,62.64,62.8,62.53,62.68,32000.0,34.7639,34.8526,34.7028,34.7861,32000.0
2009-04-14 10:30:00,62.65,63.23,62.58,63.04,31000.0,34.7694,35.0913,34.7306,34.9858,31000.0
2009-04-14 10:35:00,63.08,63.17,62.96,63.0,23400.0,35.008,35.058,34.9414,34.9636,23400.0
2009-04-14 10:40:00,63.0,63.48,62.99,63.32,30000.0,34.9636,35.23,34.9581,35.1412,30000.0
2009-04-14 10:45:00,63.31,63.36,63.09,63.14,27500.0,35.1357,35.1634,35.0136,35.0413,27500.0
2009-04-14 10:50:00,63.12,63.15,62.97,62.99,33300.0,35.0302,35.0469,34.947,34.9581,33300.0
2009-04-14 10:55:00,63.0,63.06,62.86,62.91,21900.0,34.9636,34.9969,34.8859,34.9137,21900.0
2009-04-14 11:00:00,62.94,62.94,62.72,62.76,30200.0,34.9303,34.9303,34.8083,34.8304,30200.0
2009-04-14 11:05:00,62.74,62.8,62.19,62.34,44200.0,34.8194,34.8526,34.5141,34.5974,44200.0
2009-04-14 11:10:00,62.35,62.41,62.2,62.41,22100.0,34.6029,34.6362,34.5197,34.6362,22100.0
2009-04-14 11:15:00,62.38,62.39,61.95,61.97,27300.0,34.6196,34.6251,34.3809,34.392,27300.0
2009-04-14 11:20:00,61.96,62.02,61.77,61.89,27600.0,34.3865,34.4198,34.281,34.3476,27600.0
2009-04-14 11:25:00,61.84,61.97,61.45,61.46,28700.0,34.3199,34.392,34.1034,34.109,28700.0
2009-04-14 11:30:00,61.46,61.72,61.38,61.63,28700.0,34.109,34.2533,34.0646,34.2033,28700.0
2009-04-14 11:35:00,61.66,61.66,61.22,61.33,27600.0,34.22,34.22,33.9758,34.0368,27600.0
2009-04-14 11:40:00,61.37,61.66,61.27,61.6,27200.0,34.059,34.22,34.0035,34.1867,27200.0
2009-04-14 11:45:00,61.62,61.98,61.62,61.82,20700.0,34.1978,34.3976,34.1978,34.3088,20700.0
2009-04-14 11:50:00,61.8,61.91,61.6,61.63,23600.0,34.2977,34.3587,34.1867,34.2033,23600.0
2009-04-14 11:55:00,61.64,61.64,61.36,61.49,19700.0,34.2089,34.2089,34.0535,34.1256,19700.0
2009-04-14 12:00:00,61.45,61.66,61.3,61.63,27300.0,34.1034,34.22,34.0202,34.2033,27300.0
2009-04-14 12:05:00,61.62,61.62,61.13,61.13,29400.0,34.1978,34.1978,33.9258,33.9258,29400.0
2009-04-14 12:10:00,61.12,61.14,60.8,60.83,18400.0,33.9203,33.9314,33.7427,33.7593,18400.0
2009-04-14 12:15:00,60.8,61.13,60.76,61.08,36300.0,33.7427,33.9258,33.7205,33.8981,36300.0
2009-04-14 12:20:00,61.08,61.15,60.87,61.15,28900.0,33.8981,33.9369,33.7815,33.9369,28900.0
2009-04-14 12:25:00,61.12,61.42,61.04,61.16,33400.0,33.9203,34.0868,33.8759,33.9425,33400.0
2009-04-14 12:30:00,61.2,61.43,61.12,61.4,32700.0,33.9647,34.0923,33.9203,34.0757,32700.0
2009-04-14 12:35:00,61.38,61.4,60.88,60.95,32500.0,34.0646,34.0757,33.7871,33.8259,32500.0
2009-04-14 12:40:00,60.92,60.92,60.57,60.59,33800.0,33.8093,33.8093,33.615,33.6261,33800.0
2009-04-14 12:45:00,60.59,60.65,60.13,60.29,44800.0,33.6261,33.6594,33.3709,33.4597,44800.0
2009-04-14 12:50:00,60.32,60.46,60.26,60.4,21300.0,33.4763,33.554,33.443,33.5207,21300.0
2009-04-14 12:55:00,60.35,60.35,60.06,60.31,33000.0,33.493,33.493,33.332,33.4708,33000.0
2009-04-14 13:00:00,60.32,60.45,60.25,60.25,25100.0,33.4763,33.5484,33.4375,33.4375,25100.0
2009-04-14 13:05:00,60.27,60.31,60.0,60.18,30000.0,33.4486,33.4708,33.2987,33.3986,30000.0
2009-04-14 13:10:00,60.17,60.42,60.03,60.35,38800.0,33.3931,33.5318,33.3154,33.493,38800.0
2009-04-14 13:15:00,60.35,60.76,60.29,60.7,28300.0,33.493,33.7205,33.4597,33.6872,28300.0
2009-04-14 13:20:00,60.71,60.71,60.41,60.42,28500.0,33.6927,33.6927,33.5263,33.5318,28500.0
2009-04-14 13:25:00,60.41,60.73,60.29,60.64,30200.0,33.5263,33.7038,33.4597,33.6539,30200.0
2009-04-14 13:30:00,60.64,60.81,60.63,60.72,21500.0,33.6539,33.7482,33.6483,33.6983,21500.0
2009-04-14 13:35:00,60.72,60.81,60.39,60.45,26900.0,33.6983,33.7482,33.5152,33.5484,26900.0
2009-04-14 13:40:00,60.45,60.74,60.32,60.72,25600.0,33.5484,33.7094,33.4763,33.6983,25600.0
2009-04-14 13:45:00,60.66,60.69,60.3,60.42,23100.0,33.665,33.6816,33.4652,33.5318,23100.0
2009-04-14 13:50:00,60.44,60.58,60.26,60.3,28500.0,33.5429,33.6206,33.443,33.4652,28500.0
2009-04-14 13:55:00,60.31,60.49,60.12,60.38,29200.0,33.4708,33.5706,33.3653,33.5096,29200.0
2009-04-14 14:00:00,60.38,60.4,60.08,60.21,41900.0,33.5096,33.5207,33.3431,33.4153,41900.0
2009-04-14 14:05:00,60.19,60.22,59.84,59.99,62800.0,33.4042,33.4208,33.2099,33.2932,62800.0
2009-04-14 14:10:00,59.96,60.02,59.67,59.99,45200.0,33.2765,33.3098,33.1156,33.2932,45200.0
2009-04-14 14:15:00,59.95,60.4,59.87,60.4,37300.0,33.271,33.5207,33.2266,33.5207,37300.0
2009-04-14 14:20:00,60.42,60.68,60.06,60.61,40200.0,33.5318,33.6761,33.332,33.6372,40200.0
2009-04-14 14:25:00,60.64,60.65,60.29,60.55,45800.0,33.6539,33.6594,33.4597,33.6039,45800.0
2009-04-14 14:30:00,60.55,60.61,60.18,60.23,34900.0,33.6039,33.6372,33.3986,33.4264,34900.0
2009-04-14 14:35:00,60.24,60.32,60.1,60.3,43900.0,33.4319,33.4763,33.3542,33.4652,43900.0
2009-04-14 14:40:00,60.32,60.38,60.06,60.25,41100.0,33.4763,33.5096,33.332,33.4375,41100.0
2009-04-14 14:45:00,60.21,60.35,59.99,60.16,55100.0,33.4153,33.493,33.2932,33.3875,55100.0
2009-04-14 14:50:00,60.14,60.22,59.82,59.89,44000.0,33.3764,33.4208,33.1988,33.2377,44000.0
2009-04-14 14:55:00,59.86,60.46,59.84,60.46,40600.0,33.221,33.554,33.2099,33.554,40600.0
2009-04-14 15:00:00,60.48,61.3,60.48,60.75,94200.0,33.5651,34.0202,33.5651,33.7149,94200.0
2009-04-14 15:05:00,60.72,61.05,60.38,60.49,89800.0,33.6983,33.8814,33.5096,33.5706,89800.0
2009-04-14 15:10:00,60.47,60.57,60.22,60.52,40000.0,33.5595,33.615,33.4208,33.5873,40000.0
2009-04-14 15:15:00,60.52,60.83,60.31,60.81,40400.0,33.5873,33.7593,33.4708,33.7482,40400.0
2009-04-14 15:20:00,60.8,60.82,60.5,60.56,48000.0,33.7427,33.7538,33.5762,33.6095,48000.0
2009-04-14 15:25:00,60.56,60.66,59.83,60.04,102900.0,33.6095,33.665,33.2044,33.3209,102900.0
2009-04-14 15:30:00,60.02,60.12,59.46,59.46,113200.0,33.3098,33.3653,32.999,32.999,113200.0
2009-04-14 15:35:00,59.47,59.64,59.11,59.11,128700.0,33.0046,33.0989,32.8048,32.8048,128700.0
2009-04-14 15:40:00,59.11,59.44,58.98,59.1,171100.0,32.8048,32.9879,32.7326,32.7992,171100.0
2009-04-14 15:45:00,59.08,59.7,59.03,59.31,223500.0,32.7881,33.1322,32.7604,32.9158,223500.0
2009-04-14 15:50:00,59.3,59.45,58.78,58.87,316500.0,32.9102,32.9935,32.6216,32.6716,316500.0
2009-04-14 15:55:00,58.87,58.95,58.52,58.76,692300.0,32.6716,32.716,32.4773,32.6105,692300.0
2009-04-15 09:30:00,57.68,59.62,57.29,58.33,51000.0,32.0112,33.0878,31.7947,32.3719,51000.0
2009-04-15 09:35:00,58.4,60.18,58.33,59.84,80500.0,32.4107,33.3986,32.3719,33.2099,80500.0
2009-04-15 09:40:00,59.76,60.17,59.27,60.08,66900.0,33.1655,33.3931,32.8936,33.3431,66900.0
2009-04-15 09:45:00,60.11,60.24,59.92,60.12,45000.0,33.3598,33.4319,33.2543,33.3653,45000.0
2009-04-15 09:50:00,60.16,60.51,60.07,60.1,61700.0,33.3875,33.5817,33.3376,33.3542,61700.0
2009-04-15 09:55:00,60.07,60.24,59.55,59.82,77200.0,33.3376,33.4319,33.049,33.1988,77200.0
2009-04-15 10:00:00,59.82,59.94,59.65,59.83,50100.0,33.1988,33.2654,33.1045,33.2044,50100.0
2009-04-15 10:05:00,59.77,60.2,59.73,60.18,43300.0,33.1711,33.4097,33.1489,33.3986,43300.0
2009-04-15 10:10:00,60.21,60.4,59.93,60.0,45000.0,33.4153,33.5207,33.2599,33.2987,45000.0
2009-04-15 10:15:00,60.04,60.21,59.64,59.86,34500.0,33.3209,33.4153,33.0989,33.221,34500.0
2009-04-15 10:20:00,59.87,60.08,59.82,59.94,27700.0,33.2266,33.3431,33.1988,33.2654,27700.0
2009-04-15 10:25:00,60.0,60.13,59.86,59.89,31000.0,33.2987,33.3709,33.221,33.2377,31000.0
2009-04-15 10:30:00,59.87,59.96,59.49,59.69,24500.0,33.2266,33.2765,33.0157,33.1267,24500.0
2009-04-15 10:35:00,59.71,59.76,59.44,59.7,20200.0,33.1378,33.1655,32.9879,33.1322,20200.0
2009-04-15 10:40:00,59.7,59.79,59.48,59.79,30400.0,33.1322,33.1822,33.0101,33.1822,30400.0
2009-04-15 10:45:00,59.8,59.94,59.61,59.69,34800.0,33.1877,33.2654,33.0823,33.1267,34800.0
2009-04-15 10:50:00,59.68,59.73,59.43,59.43,27600.0,33.1211,33.1489,32.9824,32.9824,27600.0
2009-04-15 10:55:00,59.46,59.54,59.14,59.25,25800.0,32.999,33.0434,32.8214,32.8825,25800.0
2009-04-15 11:00:00,59.25,59.5,59.12,59.28,23500.0,32.8825,33.0212,32.8103,32.8991,23500.0
2009-04-15 11:05:00,59.26,59.26,58.95,59.26,33200.0,32.888,32.888,32.716,32.888,33200.0
2009-04-15 11:10:00,59.29,59.38,58.83,58.88,25000.0,32.9047,32.9546,32.6494,32.6771,25000.0
2009-04-15 11:15:00,58.84,59.09,58.75,58.98,38900.0,32.6549,32.7937,32.605,32.7326,38900.0
2009-04-15 11:20:00,58.99,59.37,58.98,59.18,35000.0,32.7382,32.9491,32.7326,32.8436,35000.0
2009-04-15 11:25:00,59.16,59.43,59.14,59.3,31700.0,32.8325,32.9824,32.8214,32.9102,31700.0
2009-04-15 11:30:00,59.35,59.87,59.35,59.77,24000.0,32.938,33.2266,32.938,33.1711,24000.0
2009-04-15 11:35:00,59.8,60.08,59.79,59.89,31900.0,33.1877,33.3431,33.1822,33.2377,31900.0
2009-04-15 11:40:00,59.95,60.07,59.75,59.79,25500.0,33.271,33.3376,33.16,33.1822,25500.0
2009-04-15 11:45:00,59.79,59.96,59.65,59.95,17600.0,33.1822,33.2765,33.1045,33.271,17600.0
2009-04-15 11:50:00,59.97,60.09,59.71,59.83,23500.0,33.2821,33.3487,33.1378,33.2044,23500.0
2009-04-15 11:55:00,59.8,60.13,59.8,60.01,22200.0,33.1877,33.3709,33.1877,33.3043,22200.0
2009-04-15 12:00:00,60.0,60.21,59.96,60.13,25000.0,33.2987,33.4153,33.2765,33.3709,25000.0
2009-04-15 12:05:00,60.14,60.34,60.06,60.07,28800.0,33.3764,33.4874,33.332,33.3376,28800.0
2009-04-15 12:10:00,60.08,60.18,60.01,60.07,14700.0,33.3431,33.3986,33.3043,33.3376,14700.0
2009-04-15 12:15:00,60.08,60.1,59.9,60.05,20200.0,33.3431,33.3542,33.2432,33.3265,20200.0
2009-04-15 12:20:00,60.08,60.33,59.96,60.12,28500.0,33.3431,33.4819,33.2765,33.3653,28500.0
2009-04-15 12:25:00,60.12,60.24,60.02,60.08,9500.0,33.3653,33.4319,33.3098,33.3431,9500.0
2009-04-15 12:30:00,60.11,60.2,60.03,60.2,12400.0,33.3598,33.4097,33.3154,33.4097,12400.0
2009-04-15 12:35:00,60.2,60.39,60.19,60.34,16200.0,33.4097,33.5152,33.4042,33.4874,16200.0
2009-04-15 12:40:00,60.4,60.5,60.37,60.45,19200.0,33.5207,33.5762,33.5041,33.5484,19200.0
2009-04-15 12:45:00,60.44,60.66,60.34,60.56,40000.0,33.5429,33.665,33.4874,33.6095,40000.0
2009-04-15 12:50:00,60.59,60.97,60.52,60.79,42000.0,33.6261,33.837,33.5873,33.7371,42000.0
2009-04-15 12:55:00,60.84,60.88,60.66,60.83,30900.0,33.7649,33.7871,33.665,33.7593,30900.0
2009-04-15 13:00:00,60.84,61.0,60.47,60.67,42900.0,33.7649,33.8537,33.5595,33.6705,42900.0
2009-04-15 13:05:00,60.66,60.66,60.36,60.48,31300.0,33.665,33.665,33.4985,33.5651,31300.0
2009-04-15 13:10:00,60.49,60.62,60.38,60.46,21300.0,33.5706,33.6428,33.5096,33.554,21300.0
2009-04-15 13:15:00,60.47,60.62,60.47,60.5,20500.0,33.5595,33.6428,33.5595,33.5762,20500.0
2009-04-15 13:20:00,60.5,60.81,60.48,60.58,22300.0,33.5762,33.7482,33.5651,33.6206,22300.0
2009-04-15 13:25:00,60.59,60.77,60.54,60.72,22400.0,33.6261,33.726,33.5984,33.6983,22400.0
2009-04-15 13:30:00,60.74,61.01,60.68,61.0,28500.0,33.7094,33.8592,33.6761,33.8537,28500.0
2009-04-15 13:35:00,60.99,61.19,60.85,60.85,26800.0,33.8481,33.9591,33.7704,33.7704,26800.0
2009-04-15 13:40:00,60.85,61.1,60.71,61.04,32100.0,33.7704,33.9092,33.6927,33.8759,32100.0
2009-04-15 13:45:00,61.04,61.25,61.01,61.01,28800.0,33.8759,33.9924,33.8592,33.8592,28800.0
2009-04-15 13:50:00,61.03,61.19,60.99,61.04,17200.0,33.8703,33.9591,33.8481,33.8759,17200.0
2009-04-15 13:55:00,61.03,61.31,60.94,61.31,27100.0,33.8703,34.0257,33.8204,34.0257,27100.0
2009-04-15 14:00:00,61.31,61.56,61.09,61.41,48500.0,34.0257,34.1645,33.9036,34.0812,48500.0
2009-04-15 14:05:00,61.41,61.7,61.29,61.62,43500.0,34.0812,34.2422,34.0146,34.1978,43500.0
2009-04-15 14:10:00,61.58,61.71,61.41,61.45,55100.0,34.1756,34.2477,34.0812,34.1034,55100.0
2009-04-15 14:15:00,61.47,61.5,61.12,61.17,36700.0,34.1145,34.1312,33.9203,33.948,36700.0
2009-04-15 14:20:00,61.17,61.41,61.03,61.2,43000.0,33.948,34.0812,33.8703,33.9647,43000.0
2009-04-15 14:25:00,61.23,61.23,60.88,60.93,34000.0,33.9813,33.9813,33.7871,33.8148,34000.0
2009-04-15 14:30:00,60.92,61.15,60.84,60.94,44300.0,33.8093,33.9369,33.7649,33.8204,44300.0
2009-04-15 14:35:00,60.94,61.07,60.79,60.82,31000.0,33.8204,33.8925,33.7371,33.7538,31000.0
2009-04-15 14:40:00,60.8,60.87,60.66,60.77,29100.0,33.7427,33.7815,33.665,33.726,29100.0
2009-04-15 14:45:00,60.78,61.12,60.78,60.94,38200.0,33.7316,33.9203,33.7316,33.8204,38200.0
2009-04-15 14:50:00,60.93,61.11,60.91,61.01,31600.0,33.8148,33.9147,33.8037,33.8592,31600.0
2009-04-15 14:55:00,60.99,61.11,60.86,60.99,23800.0,33.8481,33.9147,33.776,33.8481,23800.0
2009-04-15 15:00:00,60.97,61.46,60.93,61.18,39700.0,33.837,34.109,33.8148,33.9536,39700.0
2009-04-15 15:05:00,61.18,61.94,61.18,61.62,76300.0,33.9536,34.3754,33.9536,34.1978,76300.0
2009-04-15 15:10:00,61.62,62.13,61.54,61.91,68800.0,34.1978,34.4808,34.1534,34.3587,68800.0
2009-04-15 15:15:00,61.95,62.65,61.82,62.34,76500.0,34.3809,34.7694,34.3088,34.5974,76500.0
2009-04-15 15:20:00,62.33,62.5,62.02,62.42,78500.0,34.5918,34.6862,34.4198,34.6418,78500.0
2009-04-15 15:25:00,62.42,62.6,62.23,62.53,72800.0,34.6418,34.7417,34.5363,34.7028,72800.0
2009-04-15 15:30:00,62.52,62.99,62.51,62.97,130600.0,34.6973,34.9581,34.6917,34.947,130600.0
2009-04-15 15:35:00,62.95,63.32,62.75,63.31,92600.0,34.9359,35.1412,34.8249,35.1357,92600.0
2009-04-15 15:40:00,63.31,63.76,63.31,63.54,160900.0,35.1357,35.3854,35.1357,35.2633,160900.0
2009-04-15 15:45:00,63.54,63.57,63.05,63.47,165600.0,35.2633,35.28,34.9914,35.2245,165600.0
2009-04-15 15:50:00,63.46,63.93,63.16,63.79,411600.0,35.2189,35.4798,35.0524,35.4021,411600.0
2009-04-15 15:55:00,63.78,64.27,63.57,63.86,718400.0,35.3965,35.6685,35.28,35.4409,718400.0
2009-04-16 09:30:00,64.4,64.4,62.96,63.01,70700.0,35.7406,35.7406,34.9414,34.9692,70700.0
2009-04-16 09:35:00,63.01,63.14,62.08,62.88,56400.0,34.9692,35.0413,34.4531,34.897,56400.0
2009-04-16 09:40:00,62.88,62.88,61.75,61.75,48100.0,34.897,34.897,34.2699,34.2699,48100.0
2009-04-16 09:45:00,61.68,62.12,61.54,61.9,47800.0,34.2311,34.4753,34.1534,34.3532,47800.0
2009-04-16 09:50:00,61.79,62.32,61.43,62.23,55600.0,34.2921,34.5863,34.0923,34.5363,55600.0
2009-04-16 09:55:00,62.25,62.77,61.95,62.42,55300.0,34.5474,34.836,34.3809,34.6418,55300.0
2009-04-16 10:00:00,62.43,62.68,61.88,61.92,61500.0,34.6473,34.7861,34.3421,34.3643,61500.0
2009-04-16 10:05:00,61.92,62.22,61.72,62.04,79700.0,34.3643,34.5308,34.2533,34.4309,79700.0
2009-04-16 10:10:00,62.05,62.27,61.72,61.83,71300.0,34.4364,34.5585,34.2533,34.3143,71300.0
2009-04-16 10:15:00,61.84,62.13,61.72,61.92,43500.0,34.3199,34.4808,34.2533,34.3643,43500.0
2009-04-16 10:20:00,61.95,62.24,61.9,62.02,39100.0,34.3809,34.5419,34.3532,34.4198,39100.0
2009-04-16 10:25:00,62.07,62.56,62.02,62.2,37200.0,34.4475,34.7195,34.4198,34.5197,37200.0
2009-04-16 10:30:00,62.2,62.62,62.08,62.42,32300.0,34.5197,34.7528,34.4531,34.6418,32300.0
2009-04-16 10:35:00,62.42,62.53,62.22,62.32,25300.0,34.6418,34.7028,34.5308,34.5863,25300.0
2009-04-16 10:40:00,62.3,62.35,61.84,61.84,32300.0,34.5752,34.6029,34.3199,34.3199,32300.0
2009-04-16 10:45:00,61.83,62.14,61.7,62.14,43100.0,34.3143,34.4864,34.2422,34.4864,43100.0
2009-04-16 10:50:00,62.15,62.15,61.86,61.89,29300.0,34.4919,34.4919,34.331,34.3476,29300.0
2009-04-16 10:55:00,61.86,61.86,61.65,61.76,33600.0,34.331,34.331,34.2144,34.2755,33600.0
2009-04-16 11:00:00,61.76,61.92,61.57,61.58,31300.0,34.2755,34.3643,34.17,34.1756,31300.0
2009-04-16 11:05:00,61.57,61.81,61.4,61.81,48900.0,34.17,34.3032,34.0757,34.3032,48900.0
2009-04-16 11:10:00,61.83,61.83,61.55,61.74,25000.0,34.3143,34.3143,34.1589,34.2644,25000.0
2009-04-16 11:15:00,61.75,61.82,61.58,61.66,17100.0,34.2699,34.3088,34.1756,34.22,17100.0
2009-04-16 11:20:00,61.63,61.85,61.49,61.75,28100.0,34.2033,34.3254,34.1256,34.2699,28100.0
2009-04-16 11:25:00,61.79,61.94,61.61,61.88,16100.0,34.2921,34.3754,34.1922,34.3421,16100.0
2009-04-16 11:30:00,61.91,62.08,61.81,62.06,16400.0,34.3587,34.4531,34.3032,34.442,16400.0
2009-04-16 11:35:00,62.07,62.24,61.98,62.13,26600.0,34.4475,34.5419,34.3976,34.4808,26600.0
2009-04-16 11:40:00,62.14,62.32,62.11,62.19,24800.0,34.4864,34.5863,34.4697,34.5141,24800.0
2009-04-16 11:45:00,62.14,62.46,62.13,62.17,31200.0,34.4864,34.664,34.4808,34.503,31200.0
2009-04-16 11:50:00,62.17,62.21,62.02,62.16,10600.0,34.503,34.5252,34.4198,34.4975,10600.0
2009-04-16 11:55:00,62.18,62.43,62.18,62.24,22700.0,34.5086,34.6473,34.5086,34.5419,22700.0
2009-04-16 12:00:00,62.25,62.31,62.17,62.17,19200.0,34.5474,34.5807,34.503,34.503,19200.0
2009-04-16 12:05:00,62.16,62.38,62.12,62.38,23700.0,34.4975,34.6196,34.4753,34.6196,23700.0
2009-04-16 12:10:00,62.4,62.85,62.4,62.81,35000.0,34.6307,34.8804,34.6307,34.8582,35000.0
2009-04-16 12:15:00,62.82,62.91,62.67,62.85,31100.0,34.8637,34.9137,34.7805,34.8804,31100.0
2009-04-16 12:20:00,62.85,62.88,62.49,62.49,16800.0,34.8804,34.897,34.6806,34.6806,16800.0
2009-04-16 12:25:00,62.53,62.71,62.44,62.65,22200.0,34.7028,34.8027,34.6529,34.7694,22200.0
2009-04-16 12:30:00,62.62,62.81,62.55,62.78,11400.0,34.7528,34.8582,34.7139,34.8415,11400.0
2009-04-16 12:35:00,62.79,62.85,62.59,62.71,17200.0,34.8471,34.8804,34.7361,34.8027,17200.0
2009-04-16 12:40:00,62.69,62.73,62.48,62.71,20300.0,34.7916,34.8138,34.6751,34.8027,20300.0
2009-04-16 12:45:00,62.74,63.02,62.73,62.96,30400.0,34.8194,34.9747,34.8138,34.9414,30400.0
2009-04-16 12:50:00,62.94,63.57,62.94,63.53,43900.0,34.9303,35.28,34.9303,35.2578,43900.0
2009-04-16 12:55:00,63.53,63.66,63.38,63.41,59600.0,35.2578,35.3299,35.1745,35.1912,59600.0
2009-04-16 13:00:00,63.39,63.98,63.39,63.73,35800.0,35.1801,35.5075,35.1801,35.3688,35800.0
2009-04-16 13:05:00,63.76,63.8,63.58,63.78,26200.0,35.3854,35.4076,35.2855,35.3965,26200.0
2009-04-16 13:10:00,63.79,63.79,63.41,63.68,27600.0,35.4021,35.4021,35.1912,35.341,27600.0
2009-04-16 13:15:00,63.69,63.72,63.33,63.54,36200.0,35.3466,35.3632,35.1468,35.2633,36200.0
2009-04-16 13:20:00,63.55,63.79,63.5,63.58,25200.0,35.2689,35.4021,35.2411,35.2855,25200.0
2009-04-16 13:25:00,63.59,63.65,63.5,63.58,19200.0,35.2911,35.3244,35.2411,35.2855,19200.0
2009-04-16 13:30:00,63.56,63.64,63.18,63.2,32600.0,35.2744,35.3188,35.0635,35.0746,32600.0
2009-04-16 13:35:00,63.18,63.45,63.16,63.22,29700.0,35.0635,35.2134,35.0524,35.0857,29700.0
2009-04-16 13:40:00,63.25,63.36,63.11,63.26,24800.0,35.1024,35.1634,35.0247,35.1079,24800.0
2009-04-16 13:45:00,63.29,63.43,63.22,63.24,28700.0,35.1246,35.2023,35.0857,35.0968,28700.0
2009-04-16 13:50:00,63.2,63.41,62.97,63.02,30900.0,35.0746,35.1912,34.947,34.9747,30900.0
2009-04-16 13:55:00,63.03,63.52,63.0,63.42,35800.0,34.9803,35.2522,34.9636,35.1967,35800.0
2009-04-16 14:00:00,63.38,63.52,63.37,63.41,23200.0,35.1745,35.2522,35.169,35.1912,23200.0
2009-04-16 14:05:00,63.46,63.76,63.46,63.61,30700.0,35.2189,35.3854,35.2189,35.3022,30700.0
2009-04-16 14:10:00,63.59,63.94,63.58,63.92,51700.0,35.2911,35.4853,35.2855,35.4742,51700.0
2009-04-16 14:15:00,63.95,64.03,63.7,63.78,41700.0,35.4909,35.5353,35.3521,35.3965,41700.0
2009-04-16 14:20:00,63.74,64.4,63.74,64.22,62900.0,35.3743,35.7406,35.3743,35.6407,62900.0
2009-04-16 14:25:00,64.22,64.47,64.22,64.47,64200.0,35.6407,35.7795,35.6407,35.7795,64200.0
2009-04-16 14:30:00,64.49,64.77,64.36,64.69,48200.0,35.7906,35.946,35.7184,35.9016,48200.0
2009-04-16 14:35:00,64.71,64.87,64.55,64.85,43900.0,35.9127,36.0015,35.8239,35.9904,43900.0
2009-04-16 14:40:00,64.84,65.03,64.68,64.94,62700.0,35.9848,36.0903,35.896,36.0403,62700.0
2009-04-16 14:45:00,64.95,65.1,64.68,65.05,63300.0,36.0459,36.1291,35.896,36.1014,63300.0
2009-04-16 14:50:00,65.04,65.62,65.01,65.27,72300.0,36.0958,36.4177,36.0792,36.2234,72300.0
2009-04-16 14:55:00,65.29,65.81,65.19,65.45,65100.0,36.2345,36.5231,36.179,36.3233,65100.0
2009-04-16 15:00:00,65.51,65.74,65.25,65.65,91200.0,36.3566,36.4843,36.2123,36.4343,91200.0
2009-04-16 15:05:00,65.64,66.15,65.48,66.03,102700.0,36.4288,36.7118,36.34,36.6452,102700.0
2009-04-16 15:10:00,66.03,66.74,66.01,66.62,125500.0,36.6452,37.0393,36.6341,36.9727,125500.0
2009-04-16 15:15:00,66.57,66.92,66.34,66.92,92400.0,36.9449,37.1392,36.8173,37.1392,92400.0
2009-04-16 15:20:00,66.9,67.29,66.57,66.64,108400.0,37.1281,37.3445,36.9449,36.9838,108400.0
2009-04-16 15:25:00,66.64,67.19,66.58,66.82,120300.0,36.9838,37.289,36.9505,37.0837,120300.0
2009-04-16 15:30:00,66.84,67.21,66.49,67.09,125000.0,37.0948,37.3001,36.9005,37.2335,125000.0
2009-04-16 15:35:00,67.13,67.45,66.88,67.4,133000.0,37.2557,37.4333,37.117,37.4055,133000.0
2009-04-16 15:40:00,67.43,67.8,66.04,66.07,250200.0,37.4222,37.6275,36.6508,36.6674,250200.0
2009-04-16 15:45:00,66.07,66.69,65.23,65.46,238100.0,36.6674,37.0115,36.2012,36.3289,238100.0
2009-04-16 15:50:00,65.37,65.91,65.15,65.64,256900.0,36.2789,36.5786,36.1568,36.4288,256900.0
2009-04-16 15:55:00,65.59,65.84,64.51,64.86,436900.0,36.401,36.5398,35.8017,35.9959,436900.0
2009-04-17 09:30:00,63.99,64.44,63.0,63.67,191900.0,35.5131,35.7628,34.9636,35.3355,191900.0
2009-04-17 09:35:00,63.67,63.68,63.0,63.22,62100.0,35.3355,35.341,34.9636,35.0857,62100.0
2009-04-17 09:40:00,63.14,63.37,62.87,63.36,100300.0,35.0413,35.169,34.8915,35.1634,100300.0
2009-04-17 09:45:00,63.3,63.45,63.1,63.45,34600.0,35.1301,35.2134,35.0191,35.2134,34600.0
2009-04-17 09:50:00,63.46,63.56,62.99,63.53,51600.0,35.2189,35.2744,34.9581,35.2578,51600.0
2009-04-17 09:55:00,63.55,63.75,63.22,63.5,109800.0,35.2689,35.3799,35.0857,35.2411,109800.0
2009-04-17 10:00:00,63.53,63.72,63.37,63.65,72300.0,35.2578,35.3632,35.169,35.3244,72300.0
2009-04-17 10:05:00,63.69,64.25,63.69,64.18,98000.0,35.3466,35.6574,35.3466,35.6185,98000.0
2009-04-17 10:10:00,64.17,64.27,63.83,64.15,76300.0,35.613,35.6685,35.4243,35.6019,76300.0
2009-04-17 10:15:00,64.16,64.32,63.83,64.23,45500.0,35.6074,35.6962,35.4243,35.6463,45500.0
2009-04-17 10:20:00,64.19,64.32,64.02,64.06,44500.0,35.6241,35.6962,35.5297,35.5519,44500.0
2009-04-17 10:25:00,64.06,64.15,63.79,63.8,32400.0,35.5519,35.6019,35.4021,35.4076,32400.0
2009-04-17 10:30:00,63.79,63.8,62.94,63.24,60000.0,35.4021,35.4076,34.9303,35.0968,60000.0
2009-04-17 10:35:00,63.27,63.27,62.79,63.11,26700.0,35.1135,35.1135,34.8471,35.0247,26700.0
2009-04-17 10:40:00,63.11,63.32,63.01,63.22,22500.0,35.0247,35.1412,34.9692,35.0857,22500.0
2009-04-17 10:45:00,63.21,63.36,63.16,63.33,20500.0,35.0802,35.1634,35.0524,35.1468,20500.0
2009-04-17 10:50:00,63.31,63.4,63.17,63.22,13800.0,35.1357,35.1856,35.058,35.0857,13800.0
2009-04-17 10:55:00,63.18,63.43,63.18,63.25,19500.0,35.0635,35.2023,35.0635,35.1024,19500.0
2009-04-17 11:00:00,63.3,63.38,62.96,63.06,31400.0,35.1301,35.1745,34.9414,34.9969,31400.0
2009-04-17 11:05:00,63.05,63.3,62.91,63.27,26300.0,34.9914,35.1301,34.9137,35.1135,26300.0
2009-04-17 11:10:00,63.27,63.47,63.18,63.29,34900.0,35.1135,35.2245,35.0635,35.1246,34900.0
2009-04-17 11:15:00,63.29,63.32,63.01,63.09,27000.0,35.1246,35.1412,34.9692,35.0136,27000.0
2009-04-17 11:20:00,63.07,63.38,62.95,63.37,29200.0,35.0025,35.1745,34.9359,35.169,29200.0
2009-04-17 11:25:00,63.37,63.43,63.14,63.14,47100.0,35.169,35.2023,35.0413,35.0413,47100.0
2009-04-17 11:30:00,63.15,63.5,63.03,63.48,36700.0,35.0469,35.2411,34.9803,35.23,36700.0
2009-04-17 11:35:00,63.47,63.83,63.41,63.61,63500.0,35.2245,35.4243,35.1912,35.3022,63500.0
2009-04-17 11:40:00,63.65,63.74,63.43,63.55,34100.0,35.3244,35.3743,35.2023,35.2689,34100.0
2009-04-17 11:45:00,63.55,63.81,63.51,63.8,26000.0,35.2689,35.4132,35.2467,35.4076,26000.0
2009-04-17 11:50:00,63.81,64.29,63.72,64.21,52700.0,35.4132,35.6796,35.3632,35.6352,52700.0
2009-04-17 11:55:00,64.23,64.46,63.96,64.05,62900.0,35.6463,35.7739,35.4964,35.5464,62900.0
2009-04-17 12:00:00,64.08,64.52,64.0,64.45,93000.0,35.563,35.8072,35.5186,35.7684,93000.0
2009-04-17 12:05:00,64.44,65.25,64.36,65.18,87900.0,35.7628,36.2123,35.7184,36.1735,87900.0
2009-04-17 12:10:00,65.2,65.69,65.2,65.54,62900.0,36.1846,36.4565,36.1846,36.3733,62900.0
2009-04-17 12:15:00,65.41,65.72,64.94,64.98,92600.0,36.3011,36.4732,36.0403,36.0625,92600.0
2009-04-17 12:20:00,64.98,65.19,64.82,64.92,48500.0,36.0625,36.179,35.9737,36.0292,48500.0
2009-04-17 12:25:00,64.9,65.04,64.84,65.04,25500.0,36.0181,36.0958,35.9848,36.0958,25500.0
2009-04-17 12:30:00,65.03,65.03,64.46,64.55,31700.0,36.0903,36.0903,35.7739,35.8239,31700.0
2009-04-17 12:35:00,64.57,64.57,64.3,64.33,16600.0,35.835,35.835,35.6851,35.7018,16600.0
2009-04-17 12:40:00,64.35,64.61,64.26,64.52,15300.0,35.7129,35.8572,35.6629,35.8072,15300.0
2009-04-17 12:45:00,64.52,65.04,64.47,64.99,39800.0,35.8072,36.0958,35.7795,36.0681,39800.0
2009-04-17 12:50:00,64.98,65.12,64.81,65.11,30000.0,36.0625,36.1402,35.9682,36.1346,30000.0
2009-04-17 12:55:00,65.06,65.1,64.77,65.08,20700.0,36.1069,36.1291,35.946,36.118,20700.0
2009-04-17 13:00:00,65.04,65.19,64.92,65.02,19700.0,36.0958,36.179,36.0292,36.0847,19700.0
2009-04-17 13:05:00,65.0,65.4,64.92,65.28,22100.0,36.0736,36.2956,36.0292,36.229,22100.0
2009-04-17 13:10:00,65.29,65.4,65.11,65.37,25200.0,36.2345,36.2956,36.1346,36.2789,25200.0
2009-04-17 13:15:00,65.36,65.54,65.24,65.47,23100.0,36.2734,36.3733,36.2068,36.3344,23100.0
2009-04-17 13:20:00,65.51,65.85,65.48,65.85,25400.0,36.3566,36.5453,36.34,36.5453,25400.0
2009-04-17 13:25:00,65.86,65.97,65.71,65.8,27200.0,36.5509,36.6119,36.4676,36.5176,27200.0
2009-04-17 13:30:00,65.78,65.84,65.59,65.73,25300.0,36.5065,36.5398,36.401,36.4787,25300.0
2009-04-17 13:35:00,65.76,65.88,65.62,65.84,26000.0,36.4954,36.562,36.4177,36.5398,26000.0
2009-04-17 13:40:00,65.84,65.85,65.75,65.77,11600.0,36.5398,36.5453,36.4898,36.5009,11600.0
2009-04-17 13:45:00,65.78,66.06,65.76,66.04,41100.0,36.5065,36.6619,36.4954,36.6508,41100.0
2009-04-17 13:50:00,66.07,66.17,65.49,65.64,41100.0,36.6674,36.7229,36.3455,36.4288,41100.0
2009-04-17 13:55:00,65.65,65.91,65.61,65.64,42300.0,36.4343,36.5786,36.4121,36.4288,42300.0
2009-04-17 14:00:00,65.66,65.88,65.21,65.27,68400.0,36.4399,36.562,36.1901,36.2234,68400.0
2009-04-17 14:05:00,65.26,65.55,65.02,65.23,48700.0,36.2179,36.3788,36.0847,36.2012,48700.0
2009-04-17 14:10:00,65.24,65.35,64.96,65.32,31900.0,36.2068,36.2678,36.0514,36.2512,31900.0
2009-04-17 14:15:00,65.3,65.57,65.25,65.51,35500.0,36.2401,36.3899,36.2123,36.3566,35500.0
2009-04-17 14:20:00,65.52,65.67,65.42,65.47,17400.0,36.3622,36.4454,36.3067,36.3344,17400.0
2009-04-17 14:25:00,65.48,65.59,65.31,65.48,25100.0,36.34,36.401,36.2456,36.34,25100.0
2009-04-17 14:30:00,65.46,65.84,65.45,65.84,16900.0,36.3289,36.5398,36.3233,36.5398,16900.0
2009-04-17 14:35:00,65.82,66.04,65.64,65.98,38100.0,36.5287,36.6508,36.4288,36.6175,38100.0
2009-04-17 14:40:00,66.01,66.12,65.91,65.97,38000.0,36.6341,36.6952,36.5786,36.6119,38000.0
2009-04-17 14:45:00,66.01,66.04,65.51,65.51,46500.0,36.6341,36.6508,36.3566,36.3566,46500.0
2009-04-17 14:50:00,65.51,65.52,65.26,65.28,36600.0,36.3566,36.3622,36.2179,36.229,36600.0
2009-04-17 14:55:00,65.24,65.28,64.77,64.81,47600.0,36.2068,36.229,35.946,35.9682,47600.0
2009-04-17 15:00:00,64.77,65.12,64.72,65.09,64800.0,35.946,36.1402,35.9182,36.1235,64800.0
2009-04-17 15:05:00,65.09,65.11,64.69,64.96,48100.0,36.1235,36.1346,35.9016,36.0514,48100.0
2009-04-17 15:10:00,64.91,65.35,64.84,65.33,69200.0,36.0237,36.2678,35.9848,36.2567,69200.0
2009-04-17 15:15:00,65.31,65.39,64.92,64.95,53300.0,36.2456,36.29,36.0292,36.0459,53300.0
2009-04-17 15:20:00,64.93,65.46,64.9,65.31,66200.0,36.0348,36.3289,36.0181,36.2456,66200.0
2009-04-17 15:25:00,65.28,65.73,65.28,65.5,60200.0,36.229,36.4787,36.229,36.3511,60200.0
2009-04-17 15:30:00,65.5,65.61,64.96,65.2,88800.0,36.3511,36.4121,36.0514,36.1846,88800.0
2009-04-17 15:35:00,65.16,65.48,65.05,65.42,82600.0,36.1624,36.34,36.1014,36.3067,82600.0
2009-04-17 15:40:00,65.45,65.86,65.34,65.59,143100.0,36.3233,36.5509,36.2623,36.401,143100.0
2009-04-17 15:45:00,65.62,65.85,65.29,65.65,139500.0,36.4177,36.5453,36.2345,36.4343,139500.0
2009-04-17 15:50:00,65.66,65.86,64.88,64.92,206500.0,36.4399,36.5509,36.007,36.0292,206500.0
2009-04-17 15:55:00,64.91,65.1,63.85,64.27,546500.0,36.0237,36.1291,35.4354,35.6685,546500.0
2009-04-20 09:30:00,63.55,63.68,62.66,63.08,63300.0,35.2689,35.341,34.775,35.008,63300.0
2009-04-20 09:35:00,62.88,64.39,62.77,63.37,68300.0,34.897,35.7351,34.836,35.169,68300.0
2009-04-20 09:40:00,63.46,63.53,62.96,63.03,42300.0,35.2189,35.2578,34.9414,34.9803,42300.0
2009-04-20 09:45:00,62.95,62.99,62.6,62.71,28000.0,34.9359,34.9581,34.7417,34.8027,28000.0
2009-04-20 09:50:00,62.74,62.74,62.37,62.51,26700.0,34.8194,34.8194,34.614,34.6917,26700.0
2009-04-20 09:55:00,62.5,62.53,62.19,62.4,38600.0,34.6862,34.7028,34.5141,34.6307,38600.0
2009-04-20 10:00:00,62.4,62.45,62.1,62.28,51100.0,34.6307,34.6584,34.4642,34.5641,51100.0
2009-04-20 10:05:00,62.27,62.48,62.23,62.4,29100.0,34.5585,34.6751,34.5363,34.6307,29100.0
2009-04-20 10:10:00,62.37,62.84,62.3,62.72,30500.0,34.614,34.8748,34.5752,34.8083,30500.0
2009-04-20 10:15:00,62.66,62.71,62.51,62.59,16600.0,34.775,34.8027,34.6917,34.7361,16600.0
2009-04-20 10:20:00,62.56,63.06,62.5,63.06,23100.0,34.7195,34.9969,34.6862,34.9969,23100.0
2009-04-20 10:25:00,63.01,63.26,62.88,63.02,24600.0,34.9692,35.1079,34.897,34.9747,24600.0
2009-04-20 10:30:00,63.03,63.05,62.75,62.9,35100.0,34.9803,34.9914,34.8249,34.9081,35100.0
2009-04-20 10:35:00,62.9,63.17,62.85,63.15,32800.0,34.9081,35.058,34.8804,35.0469,32800.0
2009-04-20 10:40:00,63.13,63.22,62.88,63.09,45000.0,35.0358,35.0857,34.897,35.0136,45000.0
2009-04-20 10:45:00,63.13,63.14,62.65,62.84,49700.0,35.0358,35.0413,34.7694,34.8748,49700.0
2009-04-20 10:50:00,62.79,63.02,62.63,63.01,21600.0,34.8471,34.9747,34.7583,34.9692,21600.0
2009-04-20 10:55:00,63.0,63.11,62.82,62.89,27600.0,34.9636,35.0247,34.8637,34.9026,27600.0
2009-04-20 11:00:00,62.85,62.89,62.45,62.47,27100.0,34.8804,34.9026,34.6584,34.6695,27100.0
2009-04-20 11:05:00,62.47,62.59,62.37,62.51,37000.0,34.6695,34.7361,34.614,34.6917,37000.0
2009-04-20 11:10:00,62.48,62.51,62.0,62.05,24300.0,34.6751,34.6917,34.4087,34.4364,24300.0
2009-04-20 11:15:00,62.07,62.29,61.89,62.06,25100.0,34.4475,34.5696,34.3476,34.442,25100.0
2009-04-20 11:20:00,62.08,62.48,62.07,62.35,22000.0,34.4531,34.6751,34.4475,34.6029,22000.0
2009-04-20 11:25:00,62.35,62.37,62.19,62.25,25900.0,34.6029,34.614,34.5141,34.5474,25900.0
2009-04-20 11:30:00,62.24,62.3,62.01,62.12,21400.0,34.5419,34.5752,34.4142,34.4753,21400.0
2009-04-20 11:35:00,62.14,62.26,62.06,62.09,7800.0,34.4864,34.553,34.442,34.4586,7800.0
2009-04-20 11:40:00,62.07,62.11,61.8,61.92,18000.0,34.4475,34.4697,34.2977,34.3643,18000.0
2009-04-20 11:45:00,61.94,62.17,61.78,62.11,14100.0,34.3754,34.503,34.2866,34.4697,14100.0
2009-04-20 11:50:00,62.08,62.46,62.06,62.32,16700.0,34.4531,34.664,34.442,34.5863,16700.0
2009-04-20 11:55:00,62.32,62.32,61.99,62.08,15300.0,34.5863,34.5863,34.4031,34.4531,15300.0
2009-04-20 12:00:00,62.08,62.14,61.89,62.08,19300.0,34.4531,34.4864,34.3476,34.4531,19300.0
2009-04-20 12:05:00,62.05,62.17,62.0,62.0,11300.0,34.4364,34.503,34.4087,34.4087,11300.0
2009-04-20 12:10:00,61.98,62.28,61.83,62.25,32700.0,34.3976,34.5641,34.3143,34.5474,32700.0
2009-04-20 12:15:00,62.27,62.3,61.85,61.88,14400.0,34.5585,34.5752,34.3254,34.3421,14400.0
2009-04-20 12:20:00,61.82,61.97,61.7,61.72,16500.0,34.3088,34.392,34.2422,34.2533,16500.0
2009-04-20 12:25:00,61.73,61.93,61.71,61.88,11300.0,34.2588,34.3698,34.2477,34.3421,11300.0
2009-04-20 12:30:00,61.86,61.91,61.77,61.9,18900.0,34.331,34.3587,34.281,34.3532,18900.0
2009-04-20 12:35:00,61.92,61.95,61.51,61.57,16200.0,34.3643,34.3809,34.1367,34.17,16200.0
2009-04-20 12:40:00,61.58,61.74,61.52,61.7,12700.0,34.1756,34.2644,34.1423,34.2422,12700.0
2009-04-20 12:45:00,61.69,61.7,61.43,61.55,21500.0,34.2366,34.2422,34.0923,34.1589,21500.0
2009-04-20 12:50:00,61.55,61.57,61.33,61.33,18200.0,34.1589,34.17,34.0368,34.0368,18200.0
2009-04-20 12:55:00,61.33,61.71,61.31,61.69,18000.0,34.0368,34.2477,34.0257,34.2366,18000.0
2009-04-20 13:00:00,61.7,61.7,61.31,61.31,20500.0,34.2422,34.2422,34.0257,34.0257,20500.0
2009-04-20 13:05:00,61.24,61.28,60.97,60.97,30200.0,33.9869,34.0091,33.837,33.837,30200.0
2009-04-20 13:10:00,60.99,61.08,60.9,60.97,25000.0,33.8481,33.8981,33.7982,33.837,25000.0
2009-04-20 13:15:00,60.97,61.07,60.83,61.07,13000.0,33.837,33.8925,33.7593,33.8925,13000.0
2009-04-20 13:20:00,61.04,61.21,60.96,61.09,28700.0,33.8759,33.9702,33.8315,33.9036,28700.0
2009-04-20 13:25:00,61.11,61.12,60.91,61.04,23400.0,33.9147,33.9203,33.8037,33.8759,23400.0
2009-04-20 13:30:00,61.06,61.57,61.02,61.43,33600.0,33.887,34.17,33.8648,34.0923,33600.0
2009-04-20 13:35:00,61.43,61.54,61.23,61.53,18200.0,34.0923,34.1534,33.9813,34.1478,18200.0
2009-04-20 13:40:00,61.62,61.93,61.62,61.77,36600.0,34.1978,34.3698,34.1978,34.281,36600.0
2009-04-20 13:45:00,61.77,61.98,61.58,61.63,25800.0,34.281,34.3976,34.1756,34.2033,25800.0
2009-04-20 13:50:00,61.62,61.75,61.44,61.72,15900.0,34.1978,34.2699,34.0979,34.2533,15900.0
2009-04-20 13:55:00,61.73,61.77,61.51,61.61,11700.0,34.2588,34.281,34.1367,34.1922,11700.0
2009-04-20 14:00:00,61.62,61.62,61.19,61.23,27600.0,34.1978,34.1978,33.9591,33.9813,27600.0
2009-04-20 14:05:00,61.26,61.26,61.09,61.17,21900.0,33.998,33.998,33.9036,33.948,21900.0
2009-04-20 14:10:00,61.15,61.15,60.78,60.81,37700.0,33.9369,33.9369,33.7316,33.7482,37700.0
2009-04-20 14:15:00,60.84,61.0,60.69,60.98,31200.0,33.7649,33.8537,33.6816,33.8426,31200.0
2009-04-20 14:20:00,60.96,60.96,60.77,60.89,21200.0,33.8315,33.8315,33.726,33.7926,21200.0
2009-04-20 14:25:00,60.87,60.96,60.63,60.9,22700.0,33.7815,33.8315,33.6483,33.7982,22700.0
2009-04-20 14:30:00,60.87,60.98,60.76,60.76,24000.0,33.7815,33.8426,33.7205,33.7205,24000.0
2009-04-20 14:35:00,60.76,60.76,60.52,60.54,35800.0,33.7205,33.7205,33.5873,33.5984,35800.0
2009-04-20 14:40:00,60.54,60.99,60.5,60.92,34600.0,33.5984,33.8481,33.5762,33.8093,34600.0
2009-04-20 14:45:00,60.91,60.91,60.68,60.7,18900.0,33.8037,33.8037,33.6761,33.6872,18900.0
2009-04-20 14:50:00,60.71,60.87,60.47,60.53,25100.0,33.6927,33.7815,33.5595,33.5928,25100.0
2009-04-20 14:55:00,60.55,60.57,60.26,60.37,37500.0,33.6039,33.615,33.443,33.5041,37500.0
2009-04-20 15:00:00,60.36,60.63,60.33,60.41,28400.0,33.4985,33.6483,33.4819,33.5263,28400.0
2009-04-20 15:05:00,60.4,60.58,60.23,60.42,36200.0,33.5207,33.6206,33.4264,33.5318,36200.0
2009-04-20 15:10:00,60.42,60.58,60.33,60.57,40300.0,33.5318,33.6206,33.4819,33.615,40300.0
2009-04-20 15:15:00,60.59,60.69,60.45,60.55,68100.0,33.6261,33.6816,33.5484,33.6039,68100.0
2009-04-20 15:20:00,60.52,60.61,60.25,60.27,58300.0,33.5873,33.6372,33.4375,33.4486,58300.0
2009-04-20 15:25:00,60.26,60.32,59.93,60.09,84300.0,33.443,33.4763,33.2599,33.3487,84300.0
2009-04-20 15:30:00,60.08,61.23,60.06,61.04,156300.0,33.3431,33.9813,33.332,33.8759,156300.0
2009-04-20 15:35:00,61.04,61.12,60.44,60.47,134700.0,33.8759,33.9203,33.5429,33.5595,134700.0
2009-04-20 15:40:00,60.44,60.96,60.38,60.43,164500.0,33.5429,33.8315,33.5096,33.5373,164500.0
2009-04-20 15:45:00,60.38,60.67,59.84,60.18,210400.0,33.5096,33.6705,33.2099,33.3986,210400.0
2009-04-20 15:50:00,60.17,60.4,59.84,60.03,336400.0,33.3931,33.5207,33.2099,33.3154,336400.0
2009-04-20 15:55:00,60.04,60.05,59.01,59.25,808500.0,33.3209,33.3265,32.7493,32.8825,808500.0
2009-04-21 09:30:00,58.69,58.88,58.04,58.88,76400.0,32.5717,32.6771,32.211,32.6771,76400.0
2009-04-21 09:35:00,58.76,59.84,58.59,59.74,65200.0,32.6105,33.2099,32.5162,33.1544,65200.0
2009-04-21 09:40:00,59.8,60.06,58.72,58.86,72700.0,33.1877,33.332,32.5883,32.666,72700.0
2009-04-21 09:45:00,58.88,59.07,58.43,58.53,51600.0,32.6771,32.7826,32.4274,32.4829,51600.0
2009-04-21 09:50:00,58.56,59.61,58.53,59.28,79200.0,32.4995,33.0823,32.4829,32.8991,79200.0
2009-04-21 09:55:00,59.3,59.3,58.69,58.98,84800.0,32.9102,32.9102,32.5717,32.7326,84800.0
2009-04-21 10:00:00,58.98,59.29,58.24,58.55,95400.0,32.7326,32.9047,32.3219,32.494,95400.0
2009-04-21 10:05:00,58.55,59.0,58.38,58.91,48000.0,32.494,32.7437,32.3996,32.6938,48000.0
2009-04-21 10:10:00,58.88,58.88,58.25,58.37,50200.0,32.6771,32.6771,32.3275,32.3941,50200.0
2009-04-21 10:15:00,58.32,58.4,58.06,58.34,45400.0,32.3663,32.4107,32.2221,32.3774,45400.0
2009-04-21 10:20:00,58.33,58.33,58.1,58.27,17700.0,32.3719,32.3719,32.2442,32.3386,17700.0
2009-04-21 10:25:00,58.29,58.29,58.08,58.14,27500.0,32.3497,32.3497,32.2332,32.2664,27500.0
2009-04-21 10:30:00,58.14,58.19,57.65,57.84,39500.0,32.2664,32.2942,31.9945,32.1,39500.0
2009-04-21 10:35:00,57.85,58.37,57.78,58.04,67600.0,32.1055,32.3941,32.0667,32.211,67600.0
2009-04-21 10:40:00,58.04,58.6,57.98,58.54,96000.0,32.211,32.5217,32.1777,32.4884,96000.0
2009-04-21 10:45:00,58.5,58.85,58.4,58.61,55900.0,32.4662,32.6605,32.4107,32.5273,55900.0
2009-04-21 10:50:00,58.58,58.94,58.55,58.77,18800.0,32.5106,32.7104,32.494,32.6161,18800.0
2009-04-21 10:55:00,58.76,59.36,58.75,59.34,23000.0,32.6105,32.9435,32.605,32.9324,23000.0
2009-04-21 11:00:00,59.34,59.58,59.06,59.08,51900.0,32.9324,33.0656,32.777,32.7881,51900.0
2009-04-21 11:05:00,59.19,59.72,59.07,59.6,55000.0,32.8492,33.1433,32.7826,33.0767,55000.0
2009-04-21 11:10:00,59.58,60.15,59.52,60.12,41800.0,33.0656,33.382,33.0323,33.3653,41800.0
2009-04-21 11:15:00,60.14,61.0,60.14,60.69,69600.0,33.3764,33.8537,33.3764,33.6816,69600.0
2009-04-21 11:20:00,60.75,60.87,60.31,60.45,76000.0,33.7149,33.7815,33.4708,33.5484,76000.0
2009-04-21 11:25:00,60.51,60.57,60.09,60.19,43000.0,33.5817,33.615,33.3487,33.4042,43000.0
2009-04-21 11:30:00,60.19,60.7,60.15,60.58,28900.0,33.4042,33.6872,33.382,33.6206,28900.0
2009-04-21 11:35:00,60.6,60.61,60.18,60.24,37900.0,33.6317,33.6372,33.3986,33.4319,37900.0
2009-04-21 11:40:00,60.28,60.65,60.19,60.64,39400.0,33.4541,33.6594,33.4042,33.6539,39400.0
2009-04-21 11:45:00,60.66,61.08,60.51,61.06,52400.0,33.665,33.8981,33.5817,33.887,52400.0
2009-04-21 11:50:00,61.0,61.06,60.75,60.82,52800.0,33.8537,33.887,33.7149,33.7538,52800.0
2009-04-21 11:55:00,60.86,61.2,60.67,60.77,26000.0,33.776,33.9647,33.6705,33.726,26000.0
2009-04-21 12:00:00,60.8,61.0,60.57,60.81,38800.0,33.7427,33.8537,33.615,33.7482,38800.0
2009-04-21 12:05:00,60.83,60.96,60.62,60.68,18000.0,33.7593,33.8315,33.6428,33.6761,18000.0
2009-04-21 12:10:00,60.68,60.86,60.59,60.83,22900.0,33.6761,33.776,33.6261,33.7593,22900.0
2009-04-21 12:15:00,60.79,61.12,60.72,61.08,17800.0,33.7371,33.9203,33.6983,33.8981,17800.0
2009-04-21 12:20:00,61.04,61.18,60.78,60.97,18300.0,33.8759,33.9536,33.7316,33.837,18300.0
2009-04-21 12:25:00,61.01,61.34,60.88,61.1,52600.0,33.8592,34.0424,33.7871,33.9092,52600.0
2009-04-21 12:30:00,61.13,61.35,60.99,61.23,31800.0,33.9258,34.0479,33.8481,33.9813,31800.0
2009-04-21 12:35:00,61.27,61.51,60.88,61.01,31300.0,34.0035,34.1367,33.7871,33.8592,31300.0
2009-04-21 12:40:00,61.01,61.22,60.82,61.15,24000.0,33.8592,33.9758,33.7538,33.9369,24000.0
2009-04-21 12:45:00,61.15,61.5,61.15,61.37,22200.0,33.9369,34.1312,33.9369,34.059,22200.0
2009-04-21 12:50:00,61.42,61.75,61.28,61.6,25600.0,34.0868,34.2699,34.0091,34.1867,25600.0
2009-04-21 12:55:00,61.66,61.72,61.27,61.46,37100.0,34.22,34.2533,34.0035,34.109,37100.0
2009-04-21 13:00:00,61.46,61.69,61.26,61.45,29300.0,34.109,34.2366,33.998,34.1034,29300.0
2009-04-21 13:05:00,61.44,61.72,61.37,61.55,23300.0,34.0979,34.2533,34.059,34.1589,23300.0
2009-04-21 13:10:00,61.61,62.26,61.51,61.87,61600.0,34.1922,34.553,34.1367,34.3365,61600.0
2009-04-21 13:15:00,61.94,62.1,61.49,61.59,69400.0,34.3754,34.4642,34.1256,34.1811,69400.0
2009-04-21 13:20:00,61.63,61.63,61.37,61.5,44300.0,34.2033,34.2033,34.059,34.1312,44300.0
2009-04-21 13:25:00,61.51,61.58,61.31,61.44,20700.0,34.1367,34.1756,34.0257,34.0979,20700.0
2009-04-21 13:30:00,61.47,61.47,60.93,61.12,40100.0,34.1145,34.1145,33.8148,33.9203,40100.0
2009-04-21 13:35:00,61.15,61.53,61.11,61.23,16700.0,33.9369,34.1478,33.9147,33.9813,16700.0
2009-04-21 13:40:00,61.3,61.63,61.27,61.28,26000.0,34.0202,34.2033,34.0035,34.0091,26000.0
2009-04-21 13:45:00,61.28,61.54,61.24,61.3,20200.0,34.0091,34.1534,33.9869,34.0202,20200.0
2009-04-21 13:50:00,61.37,61.5,61.25,61.36,9700.0,34.059,34.1312,33.9924,34.0535,9700.0
2009-04-21 13:55:00,61.4,61.53,61.27,61.32,11100.0,34.0757,34.1478,34.0035,34.0313,11100.0
2009-04-21 14:00:00,61.37,61.62,61.15,61.16,27400.0,34.059,34.1978,33.9369,33.9425,27400.0
2009-04-21 14:05:00,61.13,61.36,60.98,61.25,30800.0,33.9258,34.0535,33.8426,33.9924,30800.0
2009-04-21 14:10:00,61.25,61.28,60.92,60.99,26600.0,33.9924,34.0091,33.8093,33.8481,26600.0
2009-04-21 14:15:00,60.99,61.14,60.75,60.75,37000.0,33.8481,33.9314,33.7149,33.7149,37000.0
2009-04-21 14:20:00,60.75,60.97,60.75,60.75,26900.0,33.7149,33.837,33.7149,33.7149,26900.0
2009-04-21 14:25:00,60.82,61.21,60.75,61.13,46900.0,33.7538,33.9702,33.7149,33.9258,46900.0
2009-04-21 14:30:00,61.14,61.38,61.13,61.34,38700.0,33.9314,34.0646,33.9258,34.0424,38700.0
2009-04-21 14:35:00,61.34,61.67,61.34,61.44,23700.0,34.0424,34.2255,34.0424,34.0979,23700.0
2009-04-21 14:40:00,61.5,61.69,61.42,61.5,63000.0,34.1312,34.2366,34.0868,34.1312,63000.0
2009-04-21 14:45:00,61.5,61.83,61.43,61.59,78700.0,34.1312,34.3143,34.0923,34.1811,78700.0
2009-04-21 14:50:00,61.61,61.75,61.13,61.62,90200.0,34.1922,34.2699,33.9258,34.1978,90200.0
2009-04-21 14:55:00,61.66,61.7,61.39,61.47,63300.0,34.22,34.2422,34.0701,34.1145,63300.0
2009-04-21 15:00:00,61.49,61.81,61.34,61.72,68900.0,34.1256,34.3032,34.0424,34.2533,68900.0
2009-04-21 15:05:00,61.72,62.58,61.65,62.57,103400.0,34.2533,34.7306,34.2144,34.725,103400.0
2009-04-21 15:10:00,62.6,62.95,62.5,62.83,102900.0,34.7417,34.9359,34.6862,34.8693,102900.0
2009-04-21 15:15:00,62.86,62.95,62.57,62.66,81400.0,34.8859,34.9359,34.725,34.775,81400.0
2009-04-21 15:20:00,62.65,62.8,62.2,62.29,84400.0,34.7694,34.8526,34.5197,34.5696,84400.0
2009-04-21 15:25:00,62.25,62.58,62.13,62.32,69000.0,34.5474,34.7306,34.4808,34.5863,69000.0
2009-04-21 15:30:00,62.28,62.54,62.2,62.45,79200.0,34.5641,34.7084,34.5197,34.6584,79200.0
2009-04-21 15:35:00,62.47,62.8,62.1,62.8,98200.0,34.6695,34.8526,34.4642,34.8526,98200.0
2009-04-21 15:40:00,62.8,62.85,61.87,62.0,145200.0,34.8526,34.8804,34.3365,34.4087,145200.0
2009-04-21 15:45:00,62.05,62.33,61.8,62.15,179800.0,34.4364,34.5918,34.2977,34.4919,179800.0
2009-04-21 15:50:00,62.17,62.96,62.01,62.89,207100.0,34.503,34.9414,34.4142,34.9026,207100.0
2009-04-21 15:55:00,62.89,63.75,62.89,63.56,620600.0,34.9026,35.3799,34.9026,35.2744,620600.0
2009-04-22 09:30:00,63.44,63.85,63.0,63.23,107400.0,35.2078,35.4354,34.9636,35.0913,107400.0
2009-04-22 09:35:00,63.21,63.53,62.82,63.16,83700.0,35.0802,35.2578,34.8637,35.0524,83700.0
2009-04-22 09:40:00,63.17,63.19,62.44,62.57,68300.0,35.058,35.0691,34.6529,34.725,68300.0
2009-04-22 09:45:00,62.6,62.71,62.17,62.17,49600.0,34.7417,34.8027,34.503,34.503,49600.0
2009-04-22 09:50:00,62.16,62.51,62.04,62.1,88400.0,34.4975,34.6917,34.4309,34.4642,88400.0
2009-04-22 09:55:00,62.08,62.46,61.99,62.26,82600.0,34.4531,34.664,34.4031,34.553,82600.0
2009-04-22 10:00:00,62.26,63.27,62.26,62.89,71400.0,34.553,35.1135,34.553,34.9026,71400.0
2009-04-22 10:05:00,62.92,63.52,62.92,63.48,66300.0,34.9192,35.2522,34.9192,35.23,66300.0
2009-04-22 10:10:00,63.5,63.91,63.15,63.89,42900.0,35.2411,35.4687,35.0469,35.4576,42900.0
2009-04-22 10:15:00,63.87,64.29,63.78,63.95,58000.0,35.4465,35.6796,35.3965,35.4909,58000.0
2009-04-22 10:20:00,63.97,64.38,63.97,64.25,77600.0,35.502,35.7295,35.502,35.6574,77600.0
2009-04-22 10:25:00,64.25,64.42,64.12,64.31,68100.0,35.6574,35.7517,35.5852,35.6907,68100.0
2009-04-22 10:30:00,64.33,64.47,63.19,63.21,101700.0,35.7018,35.7795,35.0691,35.0802,101700.0
2009-04-22 10:35:00,63.19,63.61,63.13,63.52,65100.0,35.0691,35.3022,35.0358,35.2522,65100.0
2009-04-22 10:40:00,63.45,63.71,63.04,63.21,80300.0,35.2134,35.3577,34.9858,35.0802,80300.0
2009-04-22 10:45:00,63.25,63.46,63.02,63.09,79100.0,35.1024,35.2189,34.9747,35.0136,79100.0
2009-04-22 10:50:00,63.15,63.28,63.01,63.03,92000.0,35.0469,35.119,34.9692,34.9803,92000.0
2009-04-22 10:55:00,63.07,63.42,63.0,63.05,119100.0,35.0025,35.1967,34.9636,34.9914,119100.0
2009-04-22 11:00:00,63.07,63.39,62.93,63.1,120000.0,35.0025,35.1801,34.9248,35.0191,120000.0
2009-04-22 11:05:00,63.12,63.18,62.54,62.65,97700.0,35.0302,35.0635,34.7084,34.7694,97700.0
2009-04-22 11:10:00,62.61,62.84,62.42,62.52,114700.0,34.7472,34.8748,34.6418,34.6973,114700.0
2009-04-22 11:15:00,62.53,62.77,62.47,62.67,62000.0,34.7028,34.836,34.6695,34.7805,62000.0
2009-04-22 11:20:00,62.67,63.15,62.54,63.02,37900.0,34.7805,35.0469,34.7084,34.9747,37900.0
2009-04-22 11:25:00,63.03,63.22,62.88,63.17,33200.0,34.9803,35.0857,34.897,35.058,33200.0
2009-04-22 11:30:00,63.18,63.44,63.15,63.21,47200.0,35.0635,35.2078,35.0469,35.0802,47200.0
2009-04-22 11:35:00,63.17,63.58,63.12,63.58,42200.0,35.058,35.2855,35.0302,35.2855,42200.0
2009-04-22 11:40:00,63.58,63.73,63.41,63.41,31700.0,35.2855,35.3688,35.1912,35.1912,31700.0
2009-04-22 11:45:00,63.41,63.57,63.29,63.35,33700.0,35.1912,35.28,35.1246,35.1579,33700.0
2009-04-22 11:50:00,63.35,63.37,63.05,63.23,30500.0,35.1579,35.169,34.9914,35.0913,30500.0
2009-04-22 11:55:00,63.25,63.28,63.01,63.16,40000.0,35.1024,35.119,34.9692,35.0524,40000.0
2009-04-22 12:00:00,63.18,63.2,62.61,62.69,47200.0,35.0635,35.0746,34.7472,34.7916,47200.0
2009-04-22 12:05:00,62.7,62.9,62.55,62.78,54600.0,34.7972,34.9081,34.7139,34.8415,54600.0
2009-04-22 12:10:00,62.71,62.91,62.64,62.72,33800.0,34.8027,34.9137,34.7639,34.8083,33800.0
2009-04-22 12:15:00,62.72,62.75,62.35,62.35,22000.0,34.8083,34.8249,34.6029,34.6029,22000.0
2009-04-22 12:20:00,62.37,62.4,62.14,62.3,26600.0,34.614,34.6307,34.4864,34.5752,26600.0
2009-04-22 12:25:00,62.24,62.34,61.81,61.81,25300.0,34.5419,34.5974,34.3032,34.3032,25300.0
2009-04-22 12:30:00,61.78,61.91,61.7,61.79,26900.0,34.2866,34.3587,34.2422,34.2921,26900.0
2009-04-22 12:35:00,61.74,61.8,61.29,61.78,47600.0,34.2644,34.2977,34.0146,34.2866,47600.0
2009-04-22 12:40:00,61.79,61.79,61.31,61.35,40100.0,34.2921,34.2921,34.0257,34.0479,40100.0
2009-04-22 12:45:00,61.36,61.36,61.01,61.25,56700.0,34.0535,34.0535,33.8592,33.9924,56700.0
2009-04-22 12:50:00,61.25,61.35,61.0,61.25,48600.0,33.9924,34.0479,33.8537,33.9924,48600.0
2009-04-22 12:55:00,61.24,61.66,61.24,61.53,57500.0,33.9869,34.22,33.9869,34.1478,57500.0
2009-04-22 13:00:00,61.54,61.86,61.46,61.65,41100.0,34.1534,34.331,34.109,34.2144,41100.0
2009-04-22 13:05:00,61.66,61.8,61.41,61.63,60600.0,34.22,34.2977,34.0812,34.2033,60600.0
2009-04-22 13:10:00,61.64,61.67,61.28,61.41,37500.0,34.2089,34.2255,34.0091,34.0812,37500.0
2009-04-22 13:15:00,61.44,61.76,61.43,61.6,43300.0,34.0979,34.2755,34.0923,34.1867,43300.0
2009-04-22 13:20:00,61.64,62.08,61.59,61.95,27500.0,34.2089,34.4531,34.1811,34.3809,27500.0
2009-04-22 13:25:00,61.94,62.37,61.75,62.09,38800.0,34.3754,34.614,34.2699,34.4586,38800.0
2009-04-22 13:30:00,62.15,62.62,61.88,62.62,56400.0,34.4919,34.7528,34.3421,34.7528,56400.0
2009-04-22 13:35:00,62.62,62.73,62.44,62.5,46900.0,34.7528,34.8138,34.6529,34.6862,46900.0
2009-04-22 13:40:00,62.52,62.7,62.11,62.23,44800.0,34.6973,34.7972,34.4697,34.5363,44800.0
2009-04-22 13:45:00,62.18,62.37,62.1,62.26,25000.0,34.5086,34.614,34.4642,34.553,25000.0
2009-04-22 13:50:00,62.23,62.31,62.06,62.14,36500.0,34.5363,34.5807,34.442,34.4864,36500.0
2009-04-22 13:55:00,62.12,62.16,61.62,61.65,58700.0,34.4753,34.4975,34.1978,34.2144,58700.0
2009-04-22 14:00:00,61.64,61.94,61.52,61.53,71300.0,34.2089,34.3754,34.1423,34.1478,71300.0
2009-04-22 14:05:00,61.52,62.08,61.42,61.83,59500.0,34.1423,34.4531,34.0868,34.3143,59500.0
2009-04-22 14:10:00,61.82,62.32,61.73,62.3,32300.0,34.3088,34.5863,34.2588,34.5752,32300.0
2009-04-22 14:15:00,62.32,62.6,62.17,62.26,68200.0,34.5863,34.7417,34.503,34.553,68200.0
2009-04-22 14:20:00,62.26,62.53,62.13,62.15,29900.0,34.553,34.7028,34.4808,34.4919,29900.0
2009-04-22 14:25:00,62.2,62.41,62.08,62.23,50300.0,34.5197,34.6362,34.4531,34.5363,50300.0
2009-04-22 14:30:00,62.24,63.05,62.24,62.94,69500.0,34.5419,34.9914,34.5419,34.9303,69500.0
2009-04-22 14:35:00,62.97,63.29,62.91,63.26,53500.0,34.947,35.1246,34.9137,35.1079,53500.0
2009-04-22 14:40:00,63.24,63.52,63.18,63.4,63300.0,35.0968,35.2522,35.0635,35.1856,63300.0
2009-04-22 14:45:00,63.42,63.51,63.09,63.22,59000.0,35.1967,35.2467,35.0136,35.0857,59000.0
2009-04-22 14:50:00,63.24,63.42,63.19,63.29,45600.0,35.0968,35.1967,35.0691,35.1246,45600.0
2009-04-22 14:55:00,63.27,63.3,62.59,62.68,96100.0,35.1135,35.1301,34.7361,34.7861,96100.0
2009-04-22 15:00:00,62.7,62.91,62.24,62.79,114300.0,34.7972,34.9137,34.5419,34.8471,114300.0
2009-04-22 15:05:00,62.81,63.01,62.63,62.98,96600.0,34.8582,34.9692,34.7583,34.9525,96600.0
2009-04-22 15:10:00,62.98,63.89,62.98,63.69,108800.0,34.9525,35.4576,34.9525,35.3466,108800.0
2009-04-22 15:15:00,63.72,63.73,63.06,63.24,66600.0,35.3632,35.3688,34.9969,35.0968,66600.0
2009-04-22 15:20:00,63.24,63.45,62.83,63.15,118600.0,35.0968,35.2134,34.8693,35.0469,118600.0
2009-04-22 15:25:00,63.12,63.22,62.86,62.96,89600.0,35.0302,35.0857,34.8859,34.9414,89600.0
2009-04-22 15:30:00,62.89,63.13,62.59,63.13,99100.0,34.9026,35.0358,34.7361,35.0358,99100.0
2009-04-22 15:35:00,63.12,63.13,61.65,62.07,143800.0,35.0302,35.0358,34.2144,34.4475,143800.0
2009-04-22 15:40:00,62.0,62.45,61.89,62.4,184300.0,34.4087,34.6584,34.3476,34.6307,184300.0
2009-04-22 15:45:00,62.43,62.49,61.94,62.11,189800.0,34.6473,34.6806,34.3754,34.4697,189800.0
2009-04-22 15:50:00,62.07,62.28,61.34,61.43,295000.0,34.4475,34.5641,34.0424,34.0923,295000.0
2009-04-22 15:55:00,61.43,61.46,60.85,61.32,486700.0,34.0923,34.109,33.7704,34.0313,486700.0
2009-04-23 09:30:00,60.72,61.56,60.4,61.2,78800.0,33.6983,34.1645,33.5207,33.9647,78800.0
2009-04-23 09:35:00,61.28,62.13,60.77,62.01,70000.0,34.0091,34.4808,33.726,34.4142,70000.0
2009-04-23 09:40:00,61.91,62.26,61.49,61.72,47900.0,34.3587,34.553,34.1256,34.2533,47900.0
2009-04-23 09:45:00,61.77,62.1,61.62,62.02,32700.0,34.281,34.4642,34.1978,34.4198,32700.0
2009-04-23 09:50:00,61.99,62.18,61.6,61.72,23100.0,34.4031,34.5086,34.1867,34.2533,23100.0
2009-04-23 09:55:00,61.64,61.72,61.35,61.4,15600.0,34.2089,34.2533,34.0479,34.0757,15600.0
2009-04-23 10:00:00,61.38,61.38,60.66,61.09,36900.0,34.0646,34.0646,33.665,33.9036,36900.0
2009-04-23 10:05:00,61.05,61.56,60.81,61.1,40000.0,33.8814,34.1645,33.7482,33.9092,40000.0
2009-04-23 10:10:00,61.08,61.75,61.08,61.46,42000.0,33.8981,34.2699,33.8981,34.109,42000.0
2009-04-23 10:15:00,61.55,61.81,61.53,61.69,31200.0,34.1589,34.3032,34.1478,34.2366,31200.0
2009-04-23 10:20:00,61.64,61.82,61.34,61.68,55800.0,34.2089,34.3088,34.0424,34.2311,55800.0
2009-04-23 10:25:00,61.75,61.9,61.65,61.75,38500.0,34.2699,34.3532,34.2144,34.2699,38500.0
2009-04-23 10:30:00,61.82,61.9,61.32,61.55,42800.0,34.3088,34.3532,34.0313,34.1589,42800.0
2009-04-23 10:35:00,61.63,61.97,61.62,61.69,31800.0,34.2033,34.392,34.1978,34.2366,31800.0
2009-04-23 10:40:00,61.73,61.96,61.25,61.35,30600.0,34.2588,34.3865,33.9924,34.0479,30600.0
2009-04-23 10:45:00,61.38,61.47,61.09,61.32,29700.0,34.0646,34.1145,33.9036,34.0313,29700.0
2009-04-23 10:50:00,61.24,61.25,60.96,61.04,17400.0,33.9869,33.9924,33.8315,33.8759,17400.0
2009-04-23 10:55:00,61.03,61.18,60.83,60.85,17900.0,33.8703,33.9536,33.7593,33.7704,17900.0
2009-04-23 11:00:00,60.86,61.04,60.68,60.98,19800.0,33.776,33.8759,33.6761,33.8426,19800.0
2009-04-23 11:05:00,61.03,61.03,60.7,60.72,26000.0,33.8703,33.8703,33.6872,33.6983,26000.0
2009-04-23 11:10:00,60.74,60.97,60.7,60.78,24800.0,33.7094,33.837,33.6872,33.7316,24800.0
2009-04-23 11:15:00,60.74,60.83,60.63,60.73,22100.0,33.7094,33.7593,33.6483,33.7038,22100.0
2009-04-23 11:20:00,60.69,61.09,60.62,60.88,30400.0,33.6816,33.9036,33.6428,33.7871,30400.0
2009-04-23 11:25:00,60.87,61.12,60.83,60.91,30200.0,33.7815,33.9203,33.7593,33.8037,30200.0
2009-04-23 11:30:00,60.97,61.13,60.8,60.97,30300.0,33.837,33.9258,33.7427,33.837,30300.0
2009-04-23 11:35:00,61.0,61.16,60.94,60.94,20400.0,33.8537,33.9425,33.8204,33.8204,20400.0
2009-04-23 11:40:00,60.96,61.11,60.81,60.98,34600.0,33.8315,33.9147,33.7482,33.8426,34600.0
2009-04-23 11:45:00,60.91,60.94,60.68,60.76,24600.0,33.8037,33.8204,33.6761,33.7205,24600.0
2009-04-23 11:50:00,60.8,60.93,60.74,60.9,20800.0,33.7427,33.8148,33.7094,33.7982,20800.0
2009-04-23 11:55:00,60.95,60.98,60.62,60.74,37200.0,33.8259,33.8426,33.6428,33.7094,37200.0
2009-04-23 12:00:00,60.74,60.78,60.6,60.64,33400.0,33.7094,33.7316,33.6317,33.6539,33400.0
2009-04-23 12:05:00,60.68,60.74,60.48,60.64,27900.0,33.6761,33.7094,33.5651,33.6539,27900.0
2009-04-23 12:10:00,60.65,60.95,60.63,60.81,28300.0,33.6594,33.8259,33.6483,33.7482,28300.0
2009-04-23 12:15:00,60.79,61.02,60.78,60.88,23100.0,33.7371,33.8648,33.7316,33.7871,23100.0
2009-04-23 12:20:00,60.9,61.01,60.76,60.79,23100.0,33.7982,33.8592,33.7205,33.7371,23100.0
2009-04-23 12:25:00,60.78,60.93,60.66,60.9,19000.0,33.7316,33.8148,33.665,33.7982,19000.0
2009-04-23 12:30:00,60.87,60.94,60.61,60.76,13100.0,33.7815,33.8204,33.6372,33.7205,13100.0
2009-04-23 12:35:00,60.82,61.03,60.78,61.03,15200.0,33.7538,33.8703,33.7316,33.8703,15200.0
2009-04-23 12:40:00,61.05,61.22,60.96,61.13,25500.0,33.8814,33.9758,33.8315,33.9258,25500.0
2009-04-23 12:45:00,61.13,61.18,61.04,61.15,10700.0,33.9258,33.9536,33.8759,33.9369,10700.0
2009-04-23 12:50:00,61.16,61.25,61.13,61.21,19900.0,33.9425,33.9924,33.9258,33.9702,19900.0
2009-04-23 12:55:00,61.22,61.54,61.19,61.52,33500.0,33.9758,34.1534,33.9591,34.1423,33500.0
2009-04-23 13:00:00,61.54,61.94,61.51,61.76,32700.0,34.1534,34.3754,34.1367,34.2755,32700.0
2009-04-23 13:05:00,61.78,61.94,61.56,61.81,22700.0,34.2866,34.3754,34.1645,34.3032,22700.0
2009-04-23 13:10:00,61.8,61.89,61.62,61.78,18900.0,34.2977,34.3476,34.1978,34.2866,18900.0
2009-04-23 13:15:00,61.79,61.85,61.66,61.83,15100.0,34.2921,34.3254,34.22,34.3143,15100.0
2009-04-23 13:20:00,61.81,61.95,61.72,61.92,16500.0,34.3032,34.3809,34.2533,34.3643,16500.0
2009-04-23 13:25:00,61.88,62.07,61.88,61.89,23700.0,34.3421,34.4475,34.3421,34.3476,23700.0
2009-04-23 13:30:00,61.92,61.92,61.75,61.77,25600.0,34.3643,34.3643,34.2699,34.281,25600.0
2009-04-23 13:35:00,61.8,62.07,61.77,61.98,31400.0,34.2977,34.4475,34.281,34.3976,31400.0
2009-04-23 13:40:00,61.97,61.97,61.75,61.76,31500.0,34.392,34.392,34.2699,34.2755,31500.0
2009-04-23 13:45:00,61.75,61.79,61.46,61.73,24400.0,34.2699,34.2921,34.109,34.2588,24400.0
2009-04-23 13:50:00,61.71,61.84,61.58,61.83,20900.0,34.2477,34.3199,34.1756,34.3143,20900.0
2009-04-23 13:55:00,61.84,62.02,61.78,61.9,20500.0,34.3199,34.4198,34.2866,34.3532,20500.0
2009-04-23 14:00:00,61.89,61.89,61.5,61.7,32900.0,34.3476,34.3476,34.1312,34.2422,32900.0
2009-04-23 14:05:00,61.67,61.76,61.4,61.43,39500.0,34.2255,34.2755,34.0757,34.0923,39500.0
2009-04-23 14:10:00,61.43,61.57,61.28,61.47,18800.0,34.0923,34.17,34.0091,34.1145,18800.0
2009-04-23 14:15:00,61.44,61.87,61.34,61.75,34500.0,34.0979,34.3365,34.0424,34.2699,34500.0
2009-04-23 14:20:00,61.71,61.85,61.65,61.73,26300.0,34.2477,34.3254,34.2144,34.2588,26300.0
2009-04-23 14:25:00,61.7,62.02,61.62,61.97,26300.0,34.2422,34.4198,34.1978,34.392,26300.0
2009-04-23 14:30:00,61.98,62.12,61.91,61.96,28200.0,34.3976,34.4753,34.3587,34.3865,28200.0
2009-04-23 14:35:00,62.04,62.67,61.96,62.6,37900.0,34.4309,34.7805,34.3865,34.7417,37900.0
2009-04-23 14:40:00,62.56,62.77,62.45,62.6,39300.0,34.7195,34.836,34.6584,34.7417,39300.0
2009-04-23 14:45:00,62.63,62.95,62.6,62.85,56700.0,34.7583,34.9359,34.7417,34.8804,56700.0
2009-04-23 14:50:00,62.84,62.95,62.74,62.75,39300.0,34.8748,34.9359,34.8194,34.8249,39300.0
2009-04-23 14:55:00,62.74,62.75,62.22,62.58,50800.0,34.8194,34.8249,34.5308,34.7306,50800.0
2009-04-23 15:00:00,62.57,62.75,62.06,62.38,58400.0,34.725,34.8249,34.442,34.6196,58400.0
2009-04-23 15:05:00,62.41,62.45,62.24,62.38,36100.0,34.6362,34.6584,34.5419,34.6196,36100.0
2009-04-23 15:10:00,62.4,62.4,61.97,62.19,35400.0,34.6307,34.6307,34.392,34.5141,35400.0
2009-04-23 15:15:00,62.2,62.24,61.5,61.67,43100.0,34.5197,34.5419,34.1312,34.2255,43100.0
2009-04-23 15:20:00,61.64,61.93,61.24,61.85,42500.0,34.2089,34.3698,33.9869,34.3254,42500.0
2009-04-23 15:25:00,61.88,61.9,61.19,61.49,55000.0,34.3421,34.3532,33.9591,34.1256,55000.0
2009-04-23 15:30:00,61.48,61.49,60.95,61.17,85800.0,34.1201,34.1256,33.8259,33.948,85800.0
2009-04-23 15:35:00,61.17,61.45,61.01,61.42,119700.0,33.948,34.1034,33.8592,34.0868,119700.0
2009-04-23 15:40:00,61.43,62.31,61.4,62.3,119500.0,34.0923,34.5807,34.0757,34.5752,119500.0
2009-04-23 15:45:00,62.35,62.54,61.75,62.36,100500.0,34.6029,34.7084,34.2699,34.6085,100500.0
2009-04-23 15:50:00,62.39,63.86,62.17,63.62,288200.0,34.6251,35.4409,34.503,35.3077,288200.0
2009-04-23 15:55:00,63.65,64.41,63.53,64.07,710700.0,35.3244,35.7462,35.2578,35.5575,710700.0
2009-04-24 09:30:00,64.16,64.16,63.32,63.82,76000.0,35.6074,35.6074,35.1412,35.4187,76000.0
2009-04-24 09:35:00,63.81,64.47,63.63,64.11,53700.0,35.4132,35.7795,35.3133,35.5797,53700.0
2009-04-24 09:40:00,64.13,64.24,63.85,63.92,40300.0,35.5908,35.6518,35.4354,35.4742,40300.0
2009-04-24 09:45:00,64.05,64.05,63.42,63.79,42000.0,35.5464,35.5464,35.1967,35.4021,42000.0
2009-04-24 09:50:00,63.75,64.59,63.72,64.36,44100.0,35.3799,35.8461,35.3632,35.7184,44100.0
2009-04-24 09:55:00,64.27,64.39,63.98,64.31,41400.0,35.6685,35.7351,35.5075,35.6907,41400.0
2009-04-24 10:00:00,64.32,65.32,64.32,64.82,59100.0,35.6962,36.2512,35.6962,35.9737,59100.0
2009-04-24 10:05:00,64.85,64.94,64.4,64.43,34800.0,35.9904,36.0403,35.7406,35.7573,34800.0
2009-04-24 10:10:00,64.31,64.63,64.18,64.5,31000.0,35.6907,35.8683,35.6185,35.7961,31000.0
2009-04-24 10:15:00,64.48,64.78,64.25,64.25,21400.0,35.785,35.9515,35.6574,35.6574,21400.0
2009-04-24 10:20:00,64.28,64.49,63.86,64.36,69500.0,35.674,35.7906,35.4409,35.7184,69500.0
2009-04-24 10:25:00,64.35,64.59,64.02,64.35,68400.0,35.7129,35.8461,35.5297,35.7129,68400.0
2009-04-24 10:30:00,64.37,64.81,64.37,64.67,35800.0,35.724,35.9682,35.724,35.8905,35800.0
2009-04-24 10:35:00,64.66,64.72,64.39,64.49,23800.0,35.8849,35.9182,35.7351,35.7906,23800.0
2009-04-24 10:40:00,64.53,64.66,64.43,64.52,16300.0,35.8128,35.8849,35.7573,35.8072,16300.0
2009-04-24 10:45:00,64.55,65.0,64.49,64.83,30100.0,35.8239,36.0736,35.7906,35.9793,30100.0
2009-04-24 10:50:00,64.88,64.91,64.66,64.7,25300.0,36.007,36.0237,35.8849,35.9071,25300.0
2009-04-24 10:55:00,64.71,64.92,64.62,64.69,22500.0,35.9127,36.0292,35.8627,35.9016,22500.0
2009-04-24 11:00:00,64.7,64.96,64.62,64.78,25900.0,35.9071,36.0514,35.8627,35.9515,25900.0
2009-04-24 11:05:00,64.76,64.76,64.47,64.64,22500.0,35.9404,35.9404,35.7795,35.8738,22500.0
2009-04-24 11:10:00,64.66,64.72,64.47,64.63,28500.0,35.8849,35.9182,35.7795,35.8683,28500.0
2009-04-24 11:15:00,64.61,64.89,64.56,64.73,29200.0,35.8572,36.0126,35.8294,35.9238,29200.0
2009-04-24 11:20:00,64.76,64.83,64.6,64.7,30000.0,35.9404,35.9793,35.8516,35.9071,30000.0
2009-04-24 11:25:00,64.76,64.85,64.54,64.73,22900.0,35.9404,35.9904,35.8183,35.9238,22900.0
2009-04-24 11:30:00,64.78,64.97,64.67,64.86,27000.0,35.9515,36.057,35.8905,35.9959,27000.0
2009-04-24 11:35:00,64.85,64.99,64.75,64.99,13100.0,35.9904,36.0681,35.9349,36.0681,13100.0
2009-04-24 11:40:00,64.97,64.99,64.71,64.91,22300.0,36.057,36.0681,35.9127,36.0237,22300.0
2009-04-24 11:45:00,64.91,65.2,64.85,64.97,30900.0,36.0237,36.1846,35.9904,36.057,30900.0
2009-04-24 11:50:00,64.92,65.0,64.83,64.92,20200.0,36.0292,36.0736,35.9793,36.0292,20200.0
2009-04-24 11:55:00,64.91,64.95,64.7,64.76,30800.0,36.0237,36.0459,35.9071,35.9404,30800.0
2009-04-24 12:00:00,64.81,64.9,64.58,64.63,25100.0,35.9682,36.0181,35.8405,35.8683,25100.0
2009-04-24 12:05:00,64.65,64.85,64.6,64.85,30500.0,35.8794,35.9904,35.8516,35.9904,30500.0
2009-04-24 12:10:00,64.86,64.94,64.79,64.94,33600.0,35.9959,36.0403,35.9571,36.0403,33600.0
2009-04-24 12:15:00,64.94,64.94,64.72,64.9,44700.0,36.0403,36.0403,35.9182,36.0181,44700.0
2009-04-24 12:20:00,64.87,64.97,64.78,64.93,25400.0,36.0015,36.057,35.9515,36.0348,25400.0
2009-04-24 12:25:00,64.94,64.94,64.8,64.9,16400.0,36.0403,36.0403,35.9626,36.0181,16400.0
2009-04-24 12:30:00,64.87,65.19,64.87,65.08,24700.0,36.0015,36.179,36.0015,36.118,24700.0
2009-04-24 12:35:00,65.1,65.62,65.06,65.62,40100.0,36.1291,36.4177,36.1069,36.4177,40100.0
2009-04-24 12:40:00,65.63,65.65,65.36,65.54,30600.0,36.4232,36.4343,36.2734,36.3733,30600.0
2009-04-24 12:45:00,65.54,65.61,65.34,65.45,26500.0,36.3733,36.4121,36.2623,36.3233,26500.0
2009-04-24 12:50:00,65.47,65.58,65.28,65.4,33100.0,36.3344,36.3955,36.229,36.2956,33100.0
2009-04-24 12:55:00,65.38,65.69,65.38,65.56,13600.0,36.2845,36.4565,36.2845,36.3844,13600.0
2009-04-24 13:00:00,65.58,65.69,65.47,65.61,20100.0,36.3955,36.4565,36.3344,36.4121,20100.0
2009-04-24 13:05:00,65.62,65.64,65.37,65.37,18500.0,36.4177,36.4288,36.2789,36.2789,18500.0
2009-04-24 13:10:00,65.35,65.41,65.16,65.17,8800.0,36.2678,36.3011,36.1624,36.1679,8800.0
2009-04-24 13:15:00,65.13,65.39,65.06,65.39,10600.0,36.1457,36.29,36.1069,36.29,10600.0
2009-04-24 13:20:00,65.39,65.76,65.39,65.57,45400.0,36.29,36.4954,36.29,36.3899,45400.0
2009-04-24 13:25:00,65.56,65.62,65.22,65.44,20400.0,36.3844,36.4177,36.1957,36.3178,20400.0
2009-04-24 13:30:00,65.41,65.41,64.93,65.22,37000.0,36.3011,36.3011,36.0348,36.1957,37000.0
2009-04-24 13:35:00,65.18,65.23,64.91,65.06,31000.0,36.1735,36.2012,36.0237,36.1069,31000.0
2009-04-24 13:40:00,65.06,65.14,65.0,65.04,19500.0,36.1069,36.1513,36.0736,36.0958,19500.0
2009-04-24 13:45:00,65.1,65.11,64.99,65.09,47400.0,36.1291,36.1346,36.0681,36.1235,47400.0
2009-04-24 13:50:00,65.1,65.12,64.94,65.06,26400.0,36.1291,36.1402,36.0403,36.1069,26400.0
2009-04-24 13:55:00,65.05,65.18,65.04,65.05,14200.0,36.1014,36.1735,36.0958,36.1014,14200.0
2009-04-24 14:00:00,65.05,65.79,64.5,65.23,93300.0,36.1014,36.512,35.7961,36.2012,93300.0
2009-04-24 14:05:00,65.3,65.59,64.66,64.97,92700.0,36.2401,36.401,35.8849,36.057,92700.0
2009-04-24 14:10:00,64.98,65.24,64.53,64.87,160500.0,36.0625,36.2068,35.8128,36.0015,160500.0
2009-04-24 14:15:00,64.9,65.52,64.9,65.35,66700.0,36.0181,36.3622,36.0181,36.2678,66700.0
2009-04-24 14:20:00,65.39,65.76,65.16,65.42,53500.0,36.29,36.4954,36.1624,36.3067,53500.0
2009-04-24 14:25:00,65.35,65.66,65.28,65.65,54900.0,36.2678,36.4399,36.229,36.4343,54900.0
2009-04-24 14:30:00,65.69,65.91,65.66,65.81,40900.0,36.4565,36.5786,36.4399,36.5231,40900.0
2009-04-24 14:35:00,65.81,66.47,65.79,66.41,50500.0,36.5231,36.8894,36.512,36.8561,50500.0
2009-04-24 14:40:00,66.34,67.16,66.15,67.05,67200.0,36.8173,37.2724,36.7118,37.2113,67200.0
2009-04-24 14:45:00,67.09,67.38,66.96,67.13,72600.0,37.2335,37.3945,37.1614,37.2557,72600.0
2009-04-24 14:50:00,67.13,67.38,67.05,67.33,49500.0,37.2557,37.3945,37.2113,37.3667,49500.0
2009-04-24 14:55:00,67.38,67.72,67.16,67.67,60000.0,37.3945,37.5831,37.2724,37.5554,60000.0
2009-04-24 15:00:00,67.68,67.98,67.39,67.61,103400.0,37.5609,37.7274,37.4,37.5221,103400.0
2009-04-24 15:05:00,67.6,67.87,67.53,67.61,96900.0,37.5165,37.6664,37.4777,37.5221,96900.0
2009-04-24 15:10:00,67.57,67.66,67.21,67.39,114800.0,37.4999,37.5498,37.3001,37.4,114800.0
2009-04-24 15:15:00,67.38,67.7,67.34,67.43,86400.0,37.3945,37.572,37.3723,37.4222,86400.0
2009-04-24 15:20:00,67.44,67.96,67.42,67.9,55200.0,37.4277,37.7163,37.4166,37.683,55200.0
2009-04-24 15:25:00,67.91,67.95,67.39,67.73,72900.0,37.6886,37.7108,37.4,37.5887,72900.0
2009-04-24 15:30:00,67.78,68.35,67.66,68.18,112100.0,37.6164,37.9328,37.5498,37.8384,112100.0
2009-04-24 15:35:00,68.18,68.2,67.29,67.77,172200.0,37.8384,37.8495,37.3445,37.6109,172200.0
2009-04-24 15:40:00,67.81,67.97,67.47,67.62,133300.0,37.6331,37.7219,37.4444,37.5276,133300.0
2009-04-24 15:45:00,67.64,68.2,67.64,67.96,137400.0,37.5387,37.8495,37.5387,37.7163,137400.0
2009-04-24 15:50:00,67.98,68.18,67.37,67.88,348500.0,37.7274,37.8384,37.3889,37.6719,348500.0
2009-04-24 15:55:00,67.89,68.12,66.69,67.2,538700.0,37.6775,37.8051,37.0115,37.2946,538700.0
2009-04-27 09:30:00,65.7,66.54,65.1,65.58,64000.0,36.4621,36.9283,36.1291,36.3955,64000.0
2009-04-27 09:35:00,65.58,65.84,64.86,65.28,67000.0,36.3955,36.5398,35.9959,36.229,67000.0
2009-04-27 09:40:00,65.24,65.69,65.18,65.6,40700.0,36.2068,36.4565,36.1735,36.4066,40700.0
2009-04-27 09:45:00,65.51,65.76,65.39,65.7,31700.0,36.3566,36.4954,36.29,36.4621,31700.0
2009-04-27 09:50:00,65.66,66.33,65.5,66.24,39200.0,36.4399,36.8117,36.3511,36.7618,39200.0
2009-04-27 09:55:00,66.24,66.31,66.05,66.08,35800.0,36.7618,36.8006,36.6563,36.673,35800.0
2009-04-27 10:00:00,66.15,66.35,65.93,66.09,33000.0,36.7118,36.8228,36.5897,36.6785,33000.0
2009-04-27 10:05:00,66.08,66.13,65.51,65.55,20700.0,36.673,36.7007,36.3566,36.3788,20700.0
2009-04-27 10:10:00,65.59,65.79,65.32,65.79,28900.0,36.401,36.512,36.2512,36.512,28900.0
2009-04-27 10:15:00,65.74,66.34,65.43,66.19,33400.0,36.4843,36.8173,36.3122,36.734,33400.0
2009-04-27 10:20:00,66.21,66.47,65.89,66.27,50300.0,36.7451,36.8894,36.5675,36.7784,50300.0
2009-04-27 10:25:00,66.26,66.29,66.03,66.11,29900.0,36.7729,36.7895,36.6452,36.6896,29900.0
2009-04-27 10:30:00,66.11,66.21,65.93,65.93,30600.0,36.6896,36.7451,36.5897,36.5897,30600.0
2009-04-27 10:35:00,65.93,66.26,65.91,66.17,32500.0,36.5897,36.7729,36.5786,36.7229,32500.0
2009-04-27 10:40:00,66.16,66.4,66.1,66.27,36600.0,36.7174,36.8506,36.6841,36.7784,36600.0
2009-04-27 10:45:00,66.31,66.33,66.05,66.17,32200.0,36.8006,36.8117,36.6563,36.7229,32200.0
2009-04-27 10:50:00,66.15,66.28,66.1,66.2,42400.0,36.7118,36.784,36.6841,36.7396,42400.0
2009-04-27 10:55:00,66.18,66.25,66.0,66.14,25800.0,36.7285,36.7673,36.6286,36.7063,25800.0
2009-04-27 11:00:00,66.11,66.38,66.08,66.11,28100.0,36.6896,36.8395,36.673,36.6896,28100.0
2009-04-27 11:05:00,66.08,66.18,65.84,66.1,32200.0,36.673,36.7285,36.5398,36.6841,32200.0
2009-04-27 11:10:00,66.09,66.09,65.82,66.02,18600.0,36.6785,36.6785,36.5287,36.6397,18600.0
2009-04-27 11:15:00,66.01,66.01,65.56,65.64,26600.0,36.6341,36.6341,36.3844,36.4288,26600.0
2009-04-27 11:20:00,65.65,65.83,65.53,65.7,18800.0,36.4343,36.5342,36.3677,36.4621,18800.0
2009-04-27 11:25:00,65.61,65.84,65.55,65.84,24000.0,36.4121,36.5398,36.3788,36.5398,24000.0
2009-04-27 11:30:00,65.87,65.95,65.5,65.53,16800.0,36.5564,36.6008,36.3511,36.3677,16800.0
2009-04-27 11:35:00,65.54,65.83,65.5,65.65,21300.0,36.3733,36.5342,36.3511,36.4343,21300.0
2009-04-27 11:40:00,65.68,65.91,65.62,65.78,28900.0,36.451,36.5786,36.4177,36.5065,28900.0
2009-04-27 11:45:00,65.78,65.94,65.64,65.88,21100.0,36.5065,36.5953,36.4288,36.562,21100.0
2009-04-27 11:50:00,65.85,65.85,65.5,65.54,30800.0,36.5453,36.5453,36.3511,36.3733,30800.0
2009-04-27 11:55:00,65.51,65.65,65.33,65.58,26500.0,36.3566,36.4343,36.2567,36.3955,26500.0
2009-04-27 12:00:00,65.55,65.68,65.4,65.68,38700.0,36.3788,36.451,36.2956,36.451,38700.0
2009-04-27 12:05:00,65.69,65.71,65.3,65.3,37700.0,36.4565,36.4676,36.2401,36.2401,37700.0
2009-04-27 12:10:00,65.28,65.41,65.22,65.33,20000.0,36.229,36.3011,36.1957,36.2567,20000.0
2009-04-27 12:15:00,65.3,65.3,65.08,65.17,34500.0,36.2401,36.2401,36.118,36.1679,34500.0
2009-04-27 12:20:00,65.19,65.24,65.11,65.16,76000.0,36.179,36.2068,36.1346,36.1624,76000.0
2009-04-27 12:25:00,65.14,65.16,64.98,65.09,46200.0,36.1513,36.1624,36.0625,36.1235,46200.0
2009-04-27 12:30:00,65.1,65.1,64.93,64.95,69100.0,36.1291,36.1291,36.0348,36.0459,69100.0
2009-04-27 12:35:00,64.96,65.06,64.9,64.96,158500.0,36.0514,36.1069,36.0181,36.0514,158500.0
2009-04-27 12:40:00,64.96,64.96,64.69,64.86,27500.0,36.0514,36.0514,35.9016,35.9959,27500.0
2009-04-27 12:45:00,64.85,64.93,64.73,64.78,46400.0,35.9904,36.0348,35.9238,35.9515,46400.0
2009-04-27 12:50:00,64.78,64.79,64.67,64.76,44600.0,35.9515,35.9571,35.8905,35.9404,44600.0
2009-04-27 12:55:00,64.77,64.8,64.73,64.76,74600.0,35.946,35.9626,35.9238,35.9404,74600.0
2009-04-27 13:00:00,64.75,64.79,64.68,64.77,40500.0,35.9349,35.9571,35.896,35.946,40500.0
2009-04-27 13:05:00,64.76,64.78,64.64,64.76,110900.0,35.9404,35.9515,35.8738,35.9404,110900.0
2009-04-27 13:10:00,64.75,64.82,64.75,64.78,40100.0,35.9349,35.9737,35.9349,35.9515,40100.0
2009-04-27 13:15:00,64.78,64.78,64.6,64.6,37100.0,35.9515,35.9515,35.8516,35.8516,37100.0
2009-04-27 13:20:00,64.61,64.72,64.51,64.71,74300.0,35.8572,35.9182,35.8017,35.9127,74300.0
2009-04-27 13:25:00,64.69,64.69,64.57,64.59,30500.0,35.9016,35.9016,35.835,35.8461,30500.0
2009-04-27 13:30:00,64.59,64.64,64.46,64.59,54600.0,35.8461,35.8738,35.7739,35.8461,54600.0
2009-04-27 13:35:00,64.6,64.66,64.39,64.41,131000.0,35.8516,35.8849,35.7351,35.7462,131000.0
2009-04-27 13:40:00,64.42,64.7,64.4,64.63,56200.0,35.7517,35.9071,35.7406,35.8683,56200.0
2009-04-27 13:45:00,64.64,64.65,64.29,64.41,24900.0,35.8738,35.8794,35.6796,35.7462,24900.0
2009-04-27 13:50:00,64.41,64.5,64.25,64.4,22600.0,35.7462,35.7961,35.6574,35.7406,22600.0
2009-04-27 13:55:00,64.37,64.5,64.19,64.48,21900.0,35.724,35.7961,35.6241,35.785,21900.0
2009-04-27 14:00:00,64.48,64.48,64.08,64.34,21500.0,35.785,35.785,35.563,35.7073,21500.0
2009-04-27 14:05:00,64.35,64.47,64.09,64.12,26700.0,35.7129,35.7795,35.5686,35.5852,26700.0
2009-04-27 14:10:00,64.11,64.3,64.03,64.09,28100.0,35.5797,35.6851,35.5353,35.5686,28100.0
2009-04-27 14:15:00,64.09,64.16,63.87,64.04,31200.0,35.5686,35.6074,35.4465,35.5408,31200.0
2009-04-27 14:20:00,64.04,64.14,63.94,64.1,22100.0,35.5408,35.5963,35.4853,35.5741,22100.0
2009-04-27 14:25:00,64.09,64.42,63.96,64.39,50700.0,35.5686,35.7517,35.4964,35.7351,50700.0
2009-04-27 14:30:00,64.39,64.66,64.39,64.53,42600.0,35.7351,35.8849,35.7351,35.8128,42600.0
2009-04-27 14:35:00,64.53,64.75,64.47,64.49,33900.0,35.8128,35.9349,35.7795,35.7906,33900.0
2009-04-27 14:40:00,64.49,64.67,64.37,64.48,26100.0,35.7906,35.8905,35.724,35.785,26100.0
2009-04-27 14:45:00,64.48,64.5,64.27,64.4,15900.0,35.785,35.7961,35.6685,35.7406,15900.0
2009-04-27 14:50:00,64.42,64.57,64.18,64.19,28600.0,35.7517,35.835,35.6185,35.6241,28600.0
2009-04-27 14:55:00,64.18,64.5,64.16,64.26,27900.0,35.6185,35.7961,35.6074,35.6629,27900.0
2009-04-27 15:00:00,64.27,64.36,63.97,63.98,44000.0,35.6685,35.7184,35.502,35.5075,44000.0
2009-04-27 15:05:00,63.98,63.99,63.46,63.53,57000.0,35.5075,35.5131,35.2189,35.2578,57000.0
2009-04-27 15:10:00,63.55,63.73,63.46,63.57,48000.0,35.2689,35.3688,35.2189,35.28,48000.0
2009-04-27 15:15:00,63.55,64.14,63.47,64.1,64700.0,35.2689,35.5963,35.2245,35.5741,64700.0
2009-04-27 15:20:00,64.12,64.18,63.52,63.68,70200.0,35.5852,35.6185,35.2522,35.341,70200.0
2009-04-27 15:25:00,63.67,63.67,63.13,63.22,77400.0,35.3355,35.3355,35.0358,35.0857,77400.0
2009-04-27 15:30:00,63.25,63.42,63.06,63.21,78700.0,35.1024,35.1967,34.9969,35.0802,78700.0
2009-04-27 15:35:00,63.24,63.4,62.92,62.99,76800.0,35.0968,35.1856,34.9192,34.9581,76800.0
2009-04-27 15:40:00,62.96,64.27,62.86,64.22,156800.0,34.9414,35.6685,34.8859,35.6407,156800.0
2009-04-27 15:45:00,64.18,64.95,64.13,64.74,182800.0,35.6185,36.0459,35.5908,35.9293,182800.0
2009-04-27 15:50:00,64.7,64.81,64.31,64.42,236900.0,35.9071,35.9682,35.6907,35.7517,236900.0
2009-04-27 15:55:00,64.42,64.95,64.05,64.78,431800.0,35.7517,36.0459,35.5464,35.9515,431800.0
2009-04-28 09:30:00,63.85,63.85,62.46,62.86,57200.0,35.4354,35.4354,34.664,34.8859,57200.0
2009-04-28 09:35:00,62.98,63.34,62.62,62.94,85100.0,34.9525,35.1523,34.7528,34.9303,85100.0
2009-04-28 09:40:00,62.92,63.14,62.8,62.9,49200.0,34.9192,35.0413,34.8526,34.9081,49200.0
2009-04-28 09:45:00,62.89,62.91,62.68,62.7,37500.0,34.9026,34.9137,34.7861,34.7972,37500.0
2009-04-28 09:50:00,62.69,63.27,62.68,63.1,47000.0,34.7916,35.1135,34.7861,35.0191,47000.0
2009-04-28 09:55:00,63.09,63.27,62.93,63.2,38400.0,35.0136,35.1135,34.9248,35.0746,38400.0
2009-04-28 10:00:00,63.26,64.33,63.25,63.9,77000.0,35.1079,35.7018,35.1024,35.4631,77000.0
2009-04-28 10:05:00,63.9,63.97,63.43,63.51,73400.0,35.4631,35.502,35.2023,35.2467,73400.0
2009-04-28 10:10:00,63.51,63.6,63.35,63.52,48200.0,35.2467,35.2966,35.1579,35.2522,48200.0
2009-04-28 10:15:00,63.51,63.71,63.12,63.63,62900.0,35.2467,35.3577,35.0302,35.3133,62900.0
2009-04-28 10:20:00,63.66,63.9,63.53,63.53,49600.0,35.3299,35.4631,35.2578,35.2578,49600.0
2009-04-28 10:25:00,63.52,63.74,63.41,63.7,43000.0,35.2522,35.3743,35.1912,35.3521,43000.0
2009-04-28 10:30:00,63.68,63.81,63.59,63.61,29900.0,35.341,35.4132,35.2911,35.3022,29900.0
2009-04-28 10:35:00,63.63,63.9,63.63,63.9,22900.0,35.3133,35.4631,35.3133,35.4631,22900.0
2009-04-28 10:40:00,63.92,64.41,63.92,64.23,38700.0,35.4742,35.7462,35.4742,35.6463,38700.0
2009-04-28 10:45:00,64.23,64.54,64.17,64.28,41800.0,35.6463,35.8183,35.613,35.674,41800.0
2009-04-28 10:50:00,64.32,64.34,63.92,63.95,29900.0,35.6962,35.7073,35.4742,35.4909,29900.0
2009-04-28 10:55:00,64.02,64.04,63.68,63.8,29700.0,35.5297,35.5408,35.341,35.4076,29700.0
2009-04-28 11:00:00,63.83,64.06,63.76,63.98,24300.0,35.4243,35.5519,35.3854,35.5075,24300.0
2009-04-28 11:05:00,63.94,63.94,63.59,63.72,18000.0,35.4853,35.4853,35.2911,35.3632,18000.0
2009-04-28 11:10:00,63.73,63.77,63.5,63.5,21000.0,35.3688,35.391,35.2411,35.2411,21000.0
2009-04-28 11:15:00,63.53,63.59,63.22,63.29,22800.0,35.2578,35.2911,35.0857,35.1246,22800.0
2009-04-28 11:20:00,63.34,63.34,63.18,63.18,16300.0,35.1523,35.1523,35.0635,35.0635,16300.0
2009-04-28 11:25:00,63.2,63.51,63.2,63.25,29900.0,35.0746,35.2467,35.0746,35.1024,29900.0
2009-04-28 11:30:00,63.27,63.49,63.18,63.42,23000.0,35.1135,35.2356,35.0635,35.1967,23000.0
2009-04-28 11:35:00,63.4,63.54,63.26,63.43,23200.0,35.1856,35.2633,35.1079,35.2023,23200.0
2009-04-28 11:40:00,63.49,63.49,63.35,63.36,11200.0,35.2356,35.2356,35.1579,35.1634,11200.0
2009-04-28 11:45:00,63.37,63.37,63.03,63.06,28100.0,35.169,35.169,34.9803,34.9969,28100.0
2009-04-28 11:50:00,63.01,63.14,62.9,62.96,16800.0,34.9692,35.0413,34.9081,34.9414,16800.0
2009-04-28 11:55:00,62.97,63.07,62.96,63.04,10800.0,34.947,35.0025,34.9414,34.9858,10800.0
2009-04-28 12:00:00,63.02,63.44,63.02,63.41,20000.0,34.9747,35.2078,34.9747,35.1912,20000.0
2009-04-28 12:05:00,63.39,63.39,63.22,63.23,15800.0,35.1801,35.1801,35.0857,35.0913,15800.0
2009-04-28 12:10:00,63.24,63.45,63.2,63.34,21400.0,35.0968,35.2134,35.0746,35.1523,21400.0
2009-04-28 12:15:00,63.34,63.38,63.22,63.29,27900.0,35.1523,35.1745,35.0857,35.1246,27900.0
2009-04-28 12:20:00,63.29,63.69,63.29,63.67,26900.0,35.1246,35.3466,35.1246,35.3355,26900.0
2009-04-28 12:25:00,63.7,63.7,63.54,63.56,16600.0,35.3521,35.3521,35.2633,35.2744,16600.0
2009-04-28 12:30:00,63.55,63.74,63.55,63.66,16000.0,35.2689,35.3743,35.2689,35.3299,16000.0
2009-04-28 12:35:00,63.67,63.76,63.54,63.56,16500.0,35.3355,35.3854,35.2633,35.2744,16500.0
2009-04-28 12:40:00,63.54,63.74,63.54,63.71,15800.0,35.2633,35.3743,35.2633,35.3577,15800.0
2009-04-28 12:45:00,63.76,63.77,63.66,63.72,15900.0,35.3854,35.391,35.3299,35.3632,15900.0
2009-04-28 12:50:00,63.75,63.79,63.57,63.63,16900.0,35.3799,35.4021,35.28,35.3133,16900.0
2009-04-28 12:55:00,63.65,63.78,63.6,63.73,12600.0,35.3244,35.3965,35.2966,35.3688,12600.0
2009-04-28 13:00:00,63.75,63.92,63.69,63.88,14600.0,35.3799,35.4742,35.3466,35.452,14600.0
2009-04-28 13:05:00,63.89,63.96,63.57,63.7,23700.0,35.4576,35.4964,35.28,35.3521,23700.0
2009-04-28 13:10:00,63.71,63.75,63.6,63.65,22500.0,35.3577,35.3799,35.2966,35.3244,22500.0
2009-04-28 13:15:00,63.63,63.76,63.59,63.71,15400.0,35.3133,35.3854,35.2911,35.3577,15400.0
2009-04-28 13:20:00,63.71,63.83,63.55,63.56,22600.0,35.3577,35.4243,35.2689,35.2744,22600.0
2009-04-28 13:25:00,63.54,63.7,63.4,63.59,20400.0,35.2633,35.3521,35.1856,35.2911,20400.0
2009-04-28 13:30:00,63.57,63.89,63.54,63.81,23000.0,35.28,35.4576,35.2633,35.4132,23000.0
2009-04-28 13:35:00,63.78,63.91,63.73,63.79,21900.0,35.3965,35.4687,35.3688,35.4021,21900.0
2009-04-28 13:40:00,63.83,63.97,63.62,63.67,26100.0,35.4243,35.502,35.3077,35.3355,26100.0
2009-04-28 13:45:00,63.67,63.75,63.57,63.64,22200.0,35.3355,35.3799,35.28,35.3188,22200.0
2009-04-28 13:50:00,63.64,63.64,63.31,63.42,26300.0,35.3188,35.3188,35.1357,35.1967,26300.0
2009-04-28 13:55:00,63.41,63.6,63.39,63.57,18600.0,35.1912,35.2966,35.1801,35.28,18600.0
2009-04-28 14:00:00,63.61,63.76,63.53,63.6,39200.0,35.3022,35.3854,35.2578,35.2966,39200.0
2009-04-28 14:05:00,63.62,63.69,63.46,63.58,25600.0,35.3077,35.3466,35.2189,35.2855,25600.0
2009-04-28 14:10:00,63.6,63.7,63.55,63.62,23800.0,35.2966,35.3521,35.2689,35.3077,23800.0
2009-04-28 14:15:00,63.64,63.75,63.49,63.59,20600.0,35.3188,35.3799,35.2356,35.2911,20600.0
2009-04-28 14:20:00,63.58,64.1,63.55,64.06,34900.0,35.2855,35.5741,35.2689,35.5519,34900.0
2009-04-28 14:25:00,64.03,64.07,63.91,63.98,17000.0,35.5353,35.5575,35.4687,35.5075,17000.0
2009-04-28 14:30:00,64.02,64.35,64.02,64.12,31500.0,35.5297,35.7129,35.5297,35.5852,31500.0
2009-04-28 14:35:00,64.15,64.27,64.07,64.27,40700.0,35.6019,35.6685,35.5575,35.6685,40700.0
2009-04-28 14:40:00,64.28,64.29,64.04,64.04,41800.0,35.674,35.6796,35.5408,35.5408,41800.0
2009-04-28 14:45:00,64.06,64.18,63.88,63.96,30700.0,35.5519,35.6185,35.452,35.4964,30700.0
2009-04-28 14:50:00,64.0,64.17,63.95,64.08,17500.0,35.5186,35.613,35.4909,35.563,17500.0
2009-04-28 14:55:00,64.07,64.22,63.88,63.9,25800.0,35.5575,35.6407,35.452,35.4631,25800.0
2009-04-28 15:00:00,63.94,64.24,63.93,64.09,24700.0,35.4853,35.6518,35.4798,35.5686,24700.0
2009-04-28 15:05:00,64.1,64.28,63.93,64.2,34100.0,35.5741,35.674,35.4798,35.6296,34100.0
2009-04-28 15:10:00,64.21,64.61,64.17,64.41,49100.0,35.6352,35.8572,35.613,35.7462,49100.0
2009-04-28 15:15:00,64.44,64.65,64.11,64.11,56800.0,35.7628,35.8794,35.5797,35.5797,56800.0
2009-04-28 15:20:00,64.12,64.24,63.92,63.95,34200.0,35.5852,35.6518,35.4742,35.4909,34200.0
2009-04-28 15:25:00,63.92,64.16,63.76,63.78,64300.0,35.4742,35.6074,35.3854,35.3965,64300.0
2009-04-28 15:30:00,63.79,63.79,63.43,63.5,62400.0,35.4021,35.4021,35.2023,35.2411,62400.0
2009-04-28 15:35:00,63.49,63.65,63.24,63.38,73100.0,35.2356,35.3244,35.0968,35.1745,73100.0
2009-04-28 15:40:00,63.38,63.38,62.38,62.84,144900.0,35.1745,35.1745,34.6196,34.8748,144900.0
2009-04-28 15:45:00,62.8,63.19,62.53,62.96,121300.0,34.8526,35.0691,34.7028,34.9414,121300.0
2009-04-28 15:50:00,62.99,63.12,62.57,62.85,97100.0,34.9581,35.0302,34.725,34.8804,97100.0
2009-04-28 15:55:00,62.85,63.44,62.85,63.16,270200.0,34.8804,35.2078,34.8804,35.0524,270200.0
2009-04-29 09:30:00,64.52,64.87,64.03,64.35,29900.0,35.8072,36.0015,35.5353,35.7129,29900.0
2009-04-29 09:35:00,64.28,64.29,63.62,63.93,23700.0,35.674,35.6796,35.3077,35.4798,23700.0
2009-04-29 09:40:00,63.86,64.16,63.64,63.68,16600.0,35.4409,35.6074,35.3188,35.341,16600.0
2009-04-29 09:45:00,63.76,64.37,63.66,64.27,22300.0,35.3854,35.724,35.3299,35.6685,22300.0
2009-04-29 09:50:00,64.29,64.69,64.25,64.61,22800.0,35.6796,35.9016,35.6574,35.8572,22800.0
2009-04-29 09:55:00,64.65,64.93,64.57,64.75,41200.0,35.8794,36.0348,35.835,35.9349,41200.0
2009-04-29 10:00:00,64.8,64.95,64.53,64.82,43700.0,35.9626,36.0459,35.8128,35.9737,43700.0
2009-04-29 10:05:00,64.82,64.95,64.67,64.8,38900.0,35.9737,36.0459,35.8905,35.9626,38900.0
2009-04-29 10:10:00,64.79,64.85,64.5,64.62,32700.0,35.9571,35.9904,35.7961,35.8627,32700.0
2009-04-29 10:15:00,64.66,65.0,64.66,64.9,48500.0,35.8849,36.0736,35.8849,36.0181,48500.0
2009-04-29 10:20:00,64.92,65.05,64.75,65.0,32600.0,36.0292,36.1014,35.9349,36.0736,32600.0
2009-04-29 10:25:00,64.96,65.24,64.92,65.08,31700.0,36.0514,36.2068,36.0292,36.118,31700.0
2009-04-29 10:30:00,65.07,65.17,64.77,64.82,37400.0,36.1124,36.1679,35.946,35.9737,37400.0
2009-04-29 10:35:00,64.8,64.96,64.7,64.86,15800.0,35.9626,36.0514,35.9071,35.9959,15800.0
2009-04-29 10:40:00,64.91,65.04,64.81,64.86,34200.0,36.0237,36.0958,35.9682,35.9959,34200.0
2009-04-29 10:45:00,64.88,65.03,64.8,64.88,16200.0,36.007,36.0903,35.9626,36.007,16200.0
2009-04-29 10:50:00,64.85,64.95,64.79,64.8,9600.0,35.9904,36.0459,35.9571,35.9626,9600.0
2009-04-29 10:55:00,64.8,65.03,64.8,65.0,14400.0,35.9626,36.0903,35.9626,36.0736,14400.0
2009-04-29 11:00:00,65.0,65.06,64.86,64.92,13900.0,36.0736,36.1069,35.9959,36.0292,13900.0
2009-04-29 11:05:00,64.92,65.02,64.83,64.98,12900.0,36.0292,36.0847,35.9793,36.0625,12900.0
2009-04-29 11:10:00,65.0,65.0,64.74,64.99,24100.0,36.0736,36.0736,35.9293,36.0681,24100.0
2009-04-29 11:15:00,64.99,65.11,64.96,65.02,19700.0,36.0681,36.1346,36.0514,36.0847,19700.0
2009-04-29 11:20:00,65.04,65.39,65.0,65.36,42400.0,36.0958,36.29,36.0736,36.2734,42400.0
2009-04-29 11:25:00,65.39,65.45,65.22,65.27,27800.0,36.29,36.3233,36.1957,36.2234,27800.0
2009-04-29 11:30:00,65.28,65.34,65.2,65.2,9600.0,36.229,36.2623,36.1846,36.1846,9600.0
2009-04-29 11:35:00,65.25,65.3,65.15,65.25,21800.0,36.2123,36.2401,36.1568,36.2123,21800.0
2009-04-29 11:40:00,65.26,65.34,65.15,65.17,14800.0,36.2179,36.2623,36.1568,36.1679,14800.0
2009-04-29 11:45:00,65.2,65.29,65.18,65.26,12200.0,36.1846,36.2345,36.1735,36.2179,12200.0
2009-04-29 11:50:00,65.23,65.33,65.19,65.27,14200.0,36.2012,36.2567,36.179,36.2234,14200.0
2009-04-29 11:55:00,65.29,65.29,65.17,65.22,11600.0,36.2345,36.2345,36.1679,36.1957,11600.0
2009-04-29 12:00:00,65.22,65.38,65.18,65.19,16900.0,36.1957,36.2845,36.1735,36.179,16900.0
2009-04-29 12:05:00,65.23,65.3,65.18,65.18,13300.0,36.2012,36.2401,36.1735,36.1735,13300.0
2009-04-29 12:10:00,65.18,65.3,65.14,65.24,27600.0,36.1735,36.2401,36.1513,36.2068,27600.0
2009-04-29 12:15:00,65.25,65.32,65.18,65.21,15900.0,36.2123,36.2512,36.1735,36.1901,15900.0
2009-04-29 12:20:00,65.21,65.31,65.2,65.27,14200.0,36.1901,36.2456,36.1846,36.2234,14200.0
2009-04-29 12:25:00,65.28,65.4,65.19,65.37,19100.0,36.229,36.2956,36.179,36.2789,19100.0
2009-04-29 12:30:00,65.4,65.45,65.31,65.39,11100.0,36.2956,36.3233,36.2456,36.29,11100.0
2009-04-29 12:35:00,65.4,65.46,65.24,65.24,8400.0,36.2956,36.3289,36.2068,36.2068,8400.0
2009-04-29 12:40:00,65.23,65.38,65.2,65.23,7800.0,36.2012,36.2845,36.1846,36.2012,7800.0
2009-04-29 12:45:00,65.23,65.33,65.23,65.33,6300.0,36.2012,36.2567,36.2012,36.2567,6300.0
2009-04-29 12:50:00,65.38,65.45,65.34,65.42,8600.0,36.2845,36.3233,36.2623,36.3067,8600.0
2009-04-29 12:55:00,65.42,65.54,65.42,65.54,7500.0,36.3067,36.3733,36.3067,36.3733,7500.0
2009-04-29 13:00:00,65.51,65.84,65.51,65.8,7800.0,36.3566,36.5398,36.3566,36.5176,7800.0
2009-04-29 13:05:00,65.81,65.9,65.69,65.71,8800.0,36.5231,36.5731,36.4565,36.4676,8800.0
2009-04-29 13:10:00,65.75,65.91,65.71,65.89,7300.0,36.4898,36.5786,36.4676,36.5675,7300.0
2009-04-29 13:15:00,65.85,66.0,65.8,65.89,18900.0,36.5453,36.6286,36.5176,36.5675,18900.0
2009-04-29 13:20:00,65.9,66.27,65.84,66.15,16200.0,36.5731,36.7784,36.5398,36.7118,16200.0
2009-04-29 13:25:00,66.12,66.36,66.08,66.23,11200.0,36.6952,36.8284,36.673,36.7562,11200.0
2009-04-29 13:30:00,66.22,66.28,66.01,66.13,12600.0,36.7507,36.784,36.6341,36.7007,12600.0
2009-04-29 13:35:00,66.14,66.16,65.95,65.97,8300.0,36.7063,36.7174,36.6008,36.6119,8300.0
2009-04-29 13:40:00,65.93,65.98,65.87,65.93,7500.0,36.5897,36.6175,36.5564,36.5897,7500.0
2009-04-29 13:45:00,65.92,65.96,65.87,65.91,8500.0,36.5842,36.6064,36.5564,36.5786,8500.0
2009-04-29 13:50:00,65.91,65.98,65.82,65.95,10900.0,36.5786,36.6175,36.5287,36.6008,10900.0
2009-04-29 13:55:00,65.94,66.02,65.69,65.69,13200.0,36.5953,36.6397,36.4565,36.4565,13200.0
2009-04-29 14:00:00,65.66,65.81,65.59,65.65,9700.0,36.4399,36.5231,36.401,36.4343,9700.0
2009-04-29 14:05:00,65.66,65.79,65.66,65.73,10200.0,36.4399,36.512,36.4399,36.4787,10200.0
2009-04-29 14:10:00,65.77,65.85,65.6,65.6,7000.0,36.5009,36.5453,36.4066,36.4066,7000.0
2009-04-29 14:15:00,65.59,65.91,65.17,65.6,46500.0,36.401,36.5786,36.1679,36.4066,46500.0
2009-04-29 14:20:00,65.45,65.82,65.41,65.47,36800.0,36.3233,36.5287,36.3011,36.3344,36800.0
2009-04-29 14:25:00,65.47,65.78,65.41,65.77,31600.0,36.3344,36.5065,36.3011,36.5009,31600.0
2009-04-29 14:30:00,65.78,66.44,65.62,66.23,66800.0,36.5065,36.8728,36.4177,36.7562,66800.0
2009-04-29 14:35:00,66.27,66.43,66.11,66.16,61700.0,36.7784,36.8672,36.6896,36.7174,61700.0
2009-04-29 14:40:00,66.21,66.35,65.87,66.0,55900.0,36.7451,36.8228,36.5564,36.6286,55900.0
2009-04-29 14:45:00,65.98,66.08,65.53,65.8,79300.0,36.6175,36.673,36.3677,36.5176,79300.0
2009-04-29 14:50:00,65.78,66.02,65.64,65.83,68600.0,36.5065,36.6397,36.4288,36.5342,68600.0
2009-04-29 14:55:00,65.84,66.12,65.64,66.09,57200.0,36.5398,36.6952,36.4288,36.6785,57200.0
2009-04-29 15:00:00,66.08,66.41,65.87,66.37,60800.0,36.673,36.8561,36.5564,36.8339,60800.0
2009-04-29 15:05:00,66.33,66.61,66.18,66.46,69000.0,36.8117,36.9671,36.7285,36.8839,69000.0
2009-04-29 15:10:00,66.47,66.59,66.21,66.51,47100.0,36.8894,36.956,36.7451,36.9116,47100.0
2009-04-29 15:15:00,66.5,66.55,66.06,66.14,61200.0,36.9061,36.9338,36.6619,36.7063,61200.0
2009-04-29 15:20:00,66.14,66.17,65.43,65.56,78500.0,36.7063,36.7229,36.3122,36.3844,78500.0
2009-04-29 15:25:00,65.6,65.66,64.98,65.12,107900.0,36.4066,36.4399,36.0625,36.1402,107900.0
2009-04-29 15:30:00,65.17,65.36,64.79,65.32,85200.0,36.1679,36.2734,35.9571,36.2512,85200.0
2009-04-29 15:35:00,65.33,65.5,64.96,65.44,94900.0,36.2567,36.3511,36.0514,36.3178,94900.0
2009-04-29 15:40:00,65.46,65.77,65.34,65.44,110900.0,36.3289,36.5009,36.2623,36.3178,110900.0
2009-04-29 15:45:00,65.46,65.51,64.63,64.99,132200.0,36.3289,36.3566,35.8683,36.0681,132200.0
2009-04-29 15:50:00,64.97,65.52,64.81,65.27,157400.0,36.057,36.3622,35.9682,36.2234,157400.0
2009-04-29 15:55:00,65.23,66.05,65.22,65.82,303300.0,36.2012,36.6563,36.1957,36.5287,303300.0
2009-04-30 09:30:00,66.62,67.36,66.54,66.6,34400.0,36.9727,37.3834,36.9283,36.9616,34400.0
2009-04-30 09:35:00,66.54,67.35,66.51,67.35,33200.0,36.9283,37.3778,36.9116,37.3778,33200.0
2009-04-30 09:40:00,67.35,67.39,66.81,66.81,45400.0,37.3778,37.4,37.0781,37.0781,45400.0
2009-04-30 09:45:00,66.78,66.95,66.27,66.51,24500.0,37.0615,37.1558,36.7784,36.9116,24500.0
2009-04-30 09:50:00,66.42,66.5,66.21,66.41,28400.0,36.8617,36.9061,36.7451,36.8561,28400.0
2009-04-30 09:55:00,66.4,66.64,66.3,66.43,32600.0,36.8506,36.9838,36.7951,36.8672,32600.0
2009-04-30 10:00:00,66.49,67.08,66.48,67.08,36500.0,36.9005,37.228,36.895,37.228,36500.0
2009-04-30 10:05:00,67.09,67.31,66.88,67.08,57100.0,37.2335,37.3556,37.117,37.228,57100.0
2009-04-30 10:10:00,67.13,67.57,67.1,67.57,58000.0,37.2557,37.4999,37.2391,37.4999,58000.0
2009-04-30 10:15:00,67.53,67.74,67.42,67.74,47200.0,37.4777,37.5942,37.4166,37.5942,47200.0
2009-04-30 10:20:00,67.73,67.73,67.44,67.64,30400.0,37.5887,37.5887,37.4277,37.5387,30400.0
2009-04-30 10:25:00,67.67,67.81,67.62,67.77,24400.0,37.5554,37.6331,37.5276,37.6109,24400.0
2009-04-30 10:30:00,67.8,67.81,67.45,67.54,56300.0,37.6275,37.6331,37.4333,37.4832,56300.0
2009-04-30 10:35:00,67.53,67.7,67.53,67.64,24600.0,37.4777,37.572,37.4777,37.5387,24600.0
2009-04-30 10:40:00,67.61,67.7,67.26,67.43,42900.0,37.5221,37.572,37.3279,37.4222,42900.0
2009-04-30 10:45:00,67.41,67.57,67.23,67.49,37800.0,37.4111,37.4999,37.3112,37.4555,37800.0
2009-04-30 10:50:00,67.5,67.69,67.46,67.67,21300.0,37.461,37.5665,37.4388,37.5554,21300.0
2009-04-30 10:55:00,67.67,67.7,67.48,67.6,28100.0,37.5554,37.572,37.4499,37.5165,28100.0
2009-04-30 11:00:00,67.62,67.65,67.48,67.55,19000.0,37.5276,37.5443,37.4499,37.4888,19000.0
2009-04-30 11:05:00,67.53,67.7,67.42,67.7,18500.0,37.4777,37.572,37.4166,37.572,18500.0
2009-04-30 11:10:00,67.68,67.69,67.58,67.65,20500.0,37.5609,37.5665,37.5054,37.5443,20500.0
2009-04-30 11:15:00,67.64,67.69,67.32,67.32,16800.0,37.5387,37.5665,37.3612,37.3612,16800.0
2009-04-30 11:20:00,67.28,67.5,67.28,67.3,16700.0,37.339,37.461,37.339,37.3501,16700.0
2009-04-30 11:25:00,67.34,67.42,67.3,67.41,17000.0,37.3723,37.4166,37.3501,37.4111,17000.0
2009-04-30 11:30:00,67.41,67.58,67.27,67.36,20500.0,37.4111,37.5054,37.3334,37.3834,20500.0
2009-04-30 11:35:00,67.38,67.43,67.25,67.27,21400.0,37.3945,37.4222,37.3223,37.3334,21400.0
2009-04-30 11:40:00,67.26,67.44,67.26,67.37,19500.0,37.3279,37.4277,37.3279,37.3889,19500.0
2009-04-30 11:45:00,67.41,67.46,67.3,67.42,18100.0,37.4111,37.4388,37.3501,37.4166,18100.0
2009-04-30 11:50:00,67.46,67.46,66.9,66.9,34700.0,37.4388,37.4388,37.1281,37.1281,34700.0
2009-04-30 11:55:00,66.88,66.93,66.73,66.77,22700.0,37.117,37.1447,37.0337,37.0559,22700.0
2009-04-30 12:00:00,66.82,66.93,66.55,66.6,32300.0,37.0837,37.1447,36.9338,36.9616,32300.0
2009-04-30 12:05:00,66.62,66.8,66.57,66.77,24900.0,36.9727,37.0726,36.9449,37.0559,24900.0
2009-04-30 12:10:00,66.75,67.05,66.69,66.96,21800.0,37.0448,37.2113,37.0115,37.1614,21800.0
2009-04-30 12:15:00,66.98,67.1,66.83,67.07,28900.0,37.1725,37.2391,37.0892,37.2224,28900.0
2009-04-30 12:20:00,67.08,67.28,67.04,67.12,45300.0,37.228,37.339,37.2058,37.2502,45300.0
2009-04-30 12:25:00,67.12,67.36,67.05,67.33,59600.0,37.2502,37.3834,37.2113,37.3667,59600.0
2009-04-30 12:30:00,67.35,67.4,66.59,66.64,49000.0,37.3778,37.4055,36.956,36.9838,49000.0
2009-04-30 12:35:00,66.63,66.64,66.49,66.58,42000.0,36.9782,36.9838,36.9005,36.9505,42000.0
2009-04-30 12:40:00,66.54,66.54,66.18,66.19,38200.0,36.9283,36.9283,36.7285,36.734,38200.0
2009-04-30 12:45:00,66.18,66.41,65.72,65.72,33900.0,36.7285,36.8561,36.4732,36.4732,33900.0
2009-04-30 12:50:00,65.76,66.06,65.65,66.06,41000.0,36.4954,36.6619,36.4343,36.6619,41000.0
2009-04-30 12:55:00,66.06,66.16,65.79,66.06,35200.0,36.6619,36.7174,36.512,36.6619,35200.0
2009-04-30 13:00:00,66.01,66.06,65.69,66.01,138200.0,36.6341,36.6619,36.4565,36.6341,138200.0
2009-04-30 13:05:00,66.01,66.24,65.94,66.18,29200.0,36.6341,36.7618,36.5953,36.7285,29200.0
2009-04-30 13:10:00,66.18,66.34,66.07,66.25,40300.0,36.7285,36.8173,36.6674,36.7673,40300.0
2009-04-30 13:15:00,66.23,66.28,66.17,66.18,31400.0,36.7562,36.784,36.7229,36.7285,31400.0
2009-04-30 13:20:00,66.18,66.18,65.94,66.0,60700.0,36.7285,36.7285,36.5953,36.6286,60700.0
2009-04-30 13:25:00,66.0,66.16,65.92,66.06,46900.0,36.6286,36.7174,36.5842,36.6619,46900.0
2009-04-30 13:30:00,66.05,66.56,65.97,66.52,41300.0,36.6563,36.9394,36.6119,36.9172,41300.0
2009-04-30 13:35:00,66.49,66.49,66.18,66.27,30200.0,36.9005,36.9005,36.7285,36.7784,30200.0
2009-04-30 13:40:00,66.26,66.63,66.24,66.6,40800.0,36.7729,36.9782,36.7618,36.9616,40800.0
2009-04-30 13:45:00,66.59,66.81,66.47,66.73,22400.0,36.956,37.0781,36.8894,37.0337,22400.0
2009-04-30 13:50:00,66.73,66.8,66.57,66.77,30500.0,37.0337,37.0726,36.9449,37.0559,30500.0
2009-04-30 13:55:00,66.82,67.08,66.82,66.86,34700.0,37.0837,37.228,37.0837,37.1059,34700.0
2009-04-30 14:00:00,66.91,67.22,66.9,67.18,32600.0,37.1336,37.3057,37.1281,37.2835,32600.0
2009-04-30 14:05:00,67.15,67.22,66.98,67.12,28600.0,37.2668,37.3057,37.1725,37.2502,28600.0
2009-04-30 14:10:00,67.13,67.26,66.8,66.93,25100.0,37.2557,37.3279,37.0726,37.1447,25100.0
2009-04-30 14:15:00,66.94,67.24,66.8,67.21,26800.0,37.1503,37.3168,37.0726,37.3001,26800.0
2009-04-30 14:20:00,67.23,67.44,67.18,67.31,34600.0,37.3112,37.4277,37.2835,37.3556,34600.0
2009-04-30 14:25:00,67.31,67.43,67.18,67.33,23200.0,37.3556,37.4222,37.2835,37.3667,23200.0
2009-04-30 14:30:00,67.34,67.4,66.94,67.09,27500.0,37.3723,37.4055,37.1503,37.2335,27500.0
2009-04-30 14:35:00,67.06,67.24,66.95,67.22,32700.0,37.2169,37.3168,37.1558,37.3057,32700.0
2009-04-30 14:40:00,67.22,67.23,66.73,66.75,25700.0,37.3057,37.3112,37.0337,37.0448,25700.0
2009-04-30 14:45:00,66.75,66.87,66.6,66.82,28900.0,37.0448,37.1114,36.9616,37.0837,28900.0
2009-04-30 14:50:00,66.79,67.25,66.74,67.22,32600.0,37.067,37.3223,37.0393,37.3057,32600.0
2009-04-30 14:55:00,67.21,67.22,66.92,67.14,33300.0,37.3001,37.3057,37.1392,37.2613,33300.0
2009-04-30 15:00:00,67.13,67.15,66.57,66.83,55000.0,37.2557,37.2668,36.9449,37.0892,55000.0
2009-04-30 15:05:00,66.77,66.82,66.46,66.52,87800.0,37.0559,37.0837,36.8839,36.9172,87800.0
2009-04-30 15:10:00,66.51,66.84,66.44,66.63,68800.0,36.9116,37.0948,36.8728,36.9782,68800.0
2009-04-30 15:15:00,66.61,66.75,66.32,66.47,115600.0,36.9671,37.0448,36.8062,36.8894,115600.0
2009-04-30 15:20:00,66.5,66.83,66.45,66.7,88800.0,36.9061,37.0892,36.8783,37.0171,88800.0
2009-04-30 15:25:00,66.72,67.08,66.67,67.02,65300.0,37.0282,37.228,37.0004,37.1947,65300.0
2009-04-30 15:30:00,67.02,67.72,66.91,67.46,78100.0,37.1947,37.5831,37.1336,37.4388,78100.0
2009-04-30 15:35:00,67.46,67.5,67.15,67.22,98700.0,37.4388,37.461,37.2668,37.3057,98700.0
2009-04-30 15:40:00,67.2,67.28,66.92,67.21,95200.0,37.2946,37.339,37.1392,37.3001,95200.0
2009-04-30 15:45:00,67.23,67.65,67.22,67.32,84000.0,37.3112,37.5443,37.3057,37.3612,84000.0
2009-04-30 15:50:00,67.31,67.52,66.94,66.95,131400.0,37.3556,37.4721,37.1503,37.1558,131400.0
2009-04-30 15:55:00,66.95,67.05,66.49,66.73,299800.0,37.1558,37.2113,36.9005,37.0337,299800.0
2009-05-01 09:30:00,66.61,66.61,65.0,65.02,23100.0,36.9671,36.9671,36.0736,36.0847,23100.0
2009-05-01 09:35:00,65.07,65.77,65.01,65.75,33900.0,36.1124,36.5009,36.0792,36.4898,33900.0
2009-05-01 09:40:00,65.75,66.47,65.63,66.32,45800.0,36.4898,36.8894,36.4232,36.8062,45800.0
2009-05-01 09:45:00,66.34,66.34,65.83,66.28,133800.0,36.8173,36.8173,36.5342,36.784,133800.0
2009-05-01 09:50:00,66.24,67.07,66.16,66.62,46800.0,36.7618,37.2224,36.7174,36.9727,46800.0
2009-05-01 09:55:00,66.74,67.06,66.55,66.75,16700.0,37.0393,37.2169,36.9338,37.0448,16700.0
2009-05-01 10:00:00,66.8,66.89,66.23,66.23,28600.0,37.0726,37.1225,36.7562,36.7562,28600.0
2009-05-01 10:05:00,66.28,66.39,66.07,66.07,26700.0,36.784,36.845,36.6674,36.6674,26700.0
2009-05-01 10:10:00,66.1,66.29,65.89,65.94,29100.0,36.6841,36.7895,36.5675,36.5953,29100.0
2009-05-01 10:15:00,65.91,66.24,65.84,65.88,22200.0,36.5786,36.7618,36.5398,36.562,22200.0
2009-05-01 10:20:00,65.83,65.88,65.54,65.76,31900.0,36.5342,36.562,36.3733,36.4954,31900.0
2009-05-01 10:25:00,65.75,65.93,65.5,65.81,19800.0,36.4898,36.5897,36.3511,36.5231,19800.0
2009-05-01 10:30:00,65.77,65.77,65.46,65.72,13900.0,36.5009,36.5009,36.3289,36.4732,13900.0
2009-05-01 10:35:00,65.7,66.08,65.7,65.89,14900.0,36.4621,36.673,36.4621,36.5675,14900.0
2009-05-01 10:40:00,65.88,65.9,65.73,65.77,13700.0,36.562,36.5731,36.4787,36.5009,13700.0
2009-05-01 10:45:00,65.81,66.12,65.8,65.85,20600.0,36.5231,36.6952,36.5176,36.5453,20600.0
2009-05-01 10:50:00,65.85,66.02,65.83,65.89,12900.0,36.5453,36.6397,36.5342,36.5675,12900.0
2009-05-01 10:55:00,65.9,65.93,65.66,65.74,11900.0,36.5731,36.5897,36.4399,36.4843,11900.0
2009-05-01 11:00:00,65.81,65.82,65.62,65.75,19000.0,36.5231,36.5287,36.4177,36.4898,19000.0
2009-05-01 11:05:00,65.73,65.87,65.67,65.82,23800.0,36.4787,36.5564,36.4454,36.5287,23800.0
2009-05-01 11:10:00,65.8,66.36,65.78,66.31,27700.0,36.5176,36.8284,36.5065,36.8006,27700.0
2009-05-01 11:15:00,66.32,66.33,66.12,66.2,10100.0,36.8062,36.8117,36.6952,36.7396,10100.0
2009-05-01 11:20:00,66.19,66.36,66.16,66.28,14800.0,36.734,36.8284,36.7174,36.784,14800.0
2009-05-01 11:25:00,66.3,66.34,65.99,66.18,20000.0,36.7951,36.8173,36.623,36.7285,20000.0
2009-05-01 11:30:00,66.17,66.23,65.83,65.88,19000.0,36.7229,36.7562,36.5342,36.562,19000.0
2009-05-01 11:35:00,65.86,65.87,65.67,65.79,19000.0,36.5509,36.5564,36.4454,36.512,19000.0
2009-05-01 11:40:00,65.8,65.8,65.54,65.56,22800.0,36.5176,36.5176,36.3733,36.3844,22800.0
2009-05-01 11:45:00,65.56,65.61,65.35,65.55,26000.0,36.3844,36.4121,36.2678,36.3788,26000.0
2009-05-01 11:50:00,65.59,65.7,65.47,65.51,15400.0,36.401,36.4621,36.3344,36.3566,15400.0
2009-05-01 11:55:00,65.49,65.62,65.44,65.62,12500.0,36.3455,36.4177,36.3178,36.4177,12500.0
2009-05-01 12:00:00,65.58,65.63,65.4,65.47,18200.0,36.3955,36.4232,36.2956,36.3344,18200.0
2009-05-01 12:05:00,65.45,65.68,65.42,65.61,20800.0,36.3233,36.451,36.3067,36.4121,20800.0
2009-05-01 12:10:00,65.61,65.81,65.44,65.72,17600.0,36.4121,36.5231,36.3178,36.4732,17600.0
2009-05-01 12:15:00,65.68,65.96,65.68,65.79,11800.0,36.451,36.6064,36.451,36.512,11800.0
2009-05-01 12:20:00,65.76,65.92,65.75,65.9,7700.0,36.4954,36.5842,36.4898,36.5731,7700.0
2009-05-01 12:25:00,65.89,65.92,65.45,65.52,27800.0,36.5675,36.5842,36.3233,36.3622,27800.0
2009-05-01 12:30:00,65.49,65.63,65.45,65.53,16200.0,36.3455,36.4232,36.3233,36.3677,16200.0
2009-05-01 12:35:00,65.5,65.86,65.49,65.71,22200.0,36.3511,36.5509,36.3455,36.4676,22200.0
2009-05-01 12:40:00,65.74,65.8,65.61,65.66,17700.0,36.4843,36.5176,36.4121,36.4399,17700.0
2009-05-01 12:45:00,65.66,65.66,65.46,65.53,16300.0,36.4399,36.4399,36.3289,36.3677,16300.0
2009-05-01 12:50:00,65.55,65.69,65.39,65.53,25000.0,36.3788,36.4565,36.29,36.3677,25000.0
2009-05-01 12:55:00,65.54,65.77,65.48,65.5,31500.0,36.3733,36.5009,36.34,36.3511,31500.0
2009-05-01 13:00:00,65.54,65.68,65.46,65.56,21700.0,36.3733,36.451,36.3289,36.3844,21700.0
2009-05-01 13:05:00,65.57,65.63,65.43,65.59,19900.0,36.3899,36.4232,36.3122,36.401,19900.0
2009-05-01 13:10:00,65.56,65.72,65.47,65.67,16000.0,36.3844,36.4732,36.3344,36.4454,16000.0
2009-05-01 13:15:00,65.73,65.9,65.73,65.85,16600.0,36.4787,36.5731,36.4787,36.5453,16600.0
2009-05-01 13:20:00,65.83,65.9,65.77,65.87,12300.0,36.5342,36.5731,36.5009,36.5564,12300.0
2009-05-01 13:25:00,65.85,65.99,65.83,65.99,13500.0,36.5453,36.623,36.5342,36.623,13500.0
2009-05-01 13:30:00,65.97,66.16,65.97,66.0,20200.0,36.6119,36.7174,36.6119,36.6286,20200.0
2009-05-01 13:35:00,66.03,66.34,65.93,66.23,21100.0,36.6452,36.8173,36.5897,36.7562,21100.0
2009-05-01 13:40:00,66.22,66.58,66.21,66.28,33400.0,36.7507,36.9505,36.7451,36.784,33400.0
2009-05-01 13:45:00,66.28,66.39,66.26,66.33,18900.0,36.784,36.845,36.7729,36.8117,18900.0
2009-05-01 13:50:00,66.36,66.41,66.08,66.19,21600.0,36.8284,36.8561,36.673,36.734,21600.0
2009-05-01 13:55:00,66.16,66.26,66.15,66.18,14100.0,36.7174,36.7729,36.7118,36.7285,14100.0
2009-05-01 14:00:00,66.18,66.52,66.17,66.24,31100.0,36.7285,36.9172,36.7229,36.7618,31100.0
2009-05-01 14:05:00,66.27,66.48,66.21,66.34,28200.0,36.7784,36.895,36.7451,36.8173,28200.0
2009-05-01 14:10:00,66.31,66.37,65.99,66.1,25300.0,36.8006,36.8339,36.623,36.6841,25300.0
2009-05-01 14:15:00,66.1,66.16,65.88,65.88,13900.0,36.6841,36.7174,36.562,36.562,13900.0
2009-05-01 14:20:00,65.9,66.09,65.9,66.06,11600.0,36.5731,36.6785,36.5731,36.6619,11600.0
2009-05-01 14:25:00,66.06,66.27,66.06,66.12,19000.0,36.6619,36.7784,36.6619,36.6952,19000.0
2009-05-01 14:30:00,66.1,66.17,65.93,66.09,10300.0,36.6841,36.7229,36.5897,36.6785,10300.0
2009-05-01 14:35:00,66.08,66.2,66.02,66.02,15600.0,36.673,36.7396,36.6397,36.6397,15600.0
2009-05-01 14:40:00,66.0,66.02,65.89,65.94,19900.0,36.6286,36.6397,36.5675,36.5953,19900.0
2009-05-01 14:45:00,65.94,65.97,65.72,65.72,14600.0,36.5953,36.6119,36.4732,36.4732,14600.0
2009-05-01 14:50:00,65.7,65.84,65.67,65.76,11900.0,36.4621,36.5398,36.4454,36.4954,11900.0
2009-05-01 14:55:00,65.79,65.82,65.6,65.66,14000.0,36.512,36.5287,36.4066,36.4399,14000.0
2009-05-01 15:00:00,65.68,66.05,65.67,65.99,20400.0,36.451,36.6563,36.4454,36.623,20400.0
2009-05-01 15:05:00,65.98,65.99,65.67,65.7,22700.0,36.6175,36.623,36.4454,36.4621,22700.0
2009-05-01 15:10:00,65.7,65.76,65.38,65.41,26200.0,36.4621,36.4954,36.2845,36.3011,26200.0
2009-05-01 15:15:00,65.39,65.53,65.21,65.23,58400.0,36.29,36.3677,36.1901,36.2012,58400.0
2009-05-01 15:20:00,65.24,65.35,65.02,65.18,41900.0,36.2068,36.2678,36.0847,36.1735,41900.0
2009-05-01 15:25:00,65.16,65.18,64.74,64.8,56500.0,36.1624,36.1735,35.9293,35.9626,56500.0
2009-05-01 15:30:00,64.81,64.84,64.51,64.55,55200.0,35.9682,35.9848,35.8017,35.8239,55200.0
2009-05-01 15:35:00,64.57,64.89,64.46,64.49,62400.0,35.835,36.0126,35.7739,35.7906,62400.0
2009-05-01 15:40:00,64.49,65.04,64.34,64.88,87200.0,35.7906,36.0958,35.7073,36.007,87200.0
2009-05-01 15:45:00,64.87,64.87,64.38,64.51,74500.0,36.0015,36.0015,35.7295,35.8017,74500.0
2009-05-01 15:50:00,64.53,64.7,64.19,64.21,156600.0,35.8128,35.9071,35.6241,35.6352,156600.0
2009-05-01 15:55:00,64.21,64.98,63.94,64.86,365300.0,35.6352,36.0625,35.4853,35.9959,365300.0
2009-05-04 09:30:00,66.31,66.31,64.03,64.28,80300.0,36.8006,36.8006,35.5353,35.674,80300.0
2009-05-04 09:35:00,64.33,65.23,64.23,65.05,80000.0,35.7018,36.2012,35.6463,36.1014,80000.0
2009-05-04 09:40:00,65.04,65.09,64.7,64.84,33800.0,36.0958,36.1235,35.9071,35.9848,33800.0
2009-05-04 09:45:00,64.88,64.91,64.54,64.65,49200.0,36.007,36.0237,35.8183,35.8794,49200.0
2009-05-04 09:50:00,64.65,64.79,64.29,64.74,39600.0,35.8794,35.9571,35.6796,35.9293,39600.0
2009-05-04 09:55:00,64.74,64.89,64.59,64.89,23900.0,35.9293,36.0126,35.8461,36.0126,23900.0
2009-05-04 10:00:00,64.96,65.72,64.83,65.68,65700.0,36.0514,36.4732,35.9793,36.451,65700.0
2009-05-04 10:05:00,65.7,65.94,65.59,65.59,35900.0,36.4621,36.5953,36.401,36.401,35900.0
2009-05-04 10:10:00,65.59,65.85,65.34,65.73,42800.0,36.401,36.5453,36.2623,36.4787,42800.0
2009-05-04 10:15:00,65.76,66.04,65.48,65.49,40800.0,36.4954,36.6508,36.34,36.3455,40800.0
2009-05-04 10:20:00,65.49,65.7,65.23,65.23,26900.0,36.3455,36.4621,36.2012,36.2012,26900.0
2009-05-04 10:25:00,65.28,65.38,64.92,65.09,33500.0,36.229,36.2845,36.0292,36.1235,33500.0
2009-05-04 10:30:00,65.11,65.35,65.02,65.35,23000.0,36.1346,36.2678,36.0847,36.2678,23000.0
2009-05-04 10:35:00,65.32,65.57,65.3,65.54,14800.0,36.2512,36.3899,36.2401,36.3733,14800.0
2009-05-04 10:40:00,65.53,65.55,65.3,65.51,34800.0,36.3677,36.3788,36.2401,36.3566,34800.0
2009-05-04 10:45:00,65.48,65.54,65.4,65.51,18700.0,36.34,36.3733,36.2956,36.3566,18700.0
2009-05-04 10:50:00,65.5,65.6,65.35,65.49,23600.0,36.3511,36.4066,36.2678,36.3455,23600.0
2009-05-04 10:55:00,65.46,65.5,64.99,65.12,35100.0,36.3289,36.3511,36.0681,36.1402,35100.0
2009-05-04 11:00:00,65.12,65.17,64.91,64.99,34900.0,36.1402,36.1679,36.0237,36.0681,34900.0
2009-05-04 11:05:00,64.95,65.03,64.5,64.5,36900.0,36.0459,36.0903,35.7961,35.7961,36900.0
2009-05-04 11:10:00,64.5,64.72,64.49,64.62,23000.0,35.7961,35.9182,35.7906,35.8627,23000.0
2009-05-04 11:15:00,64.65,64.71,64.4,64.47,29700.0,35.8794,35.9127,35.7406,35.7795,29700.0
2009-05-04 11:20:00,64.47,64.63,64.45,64.57,25800.0,35.7795,35.8683,35.7684,35.835,25800.0
2009-05-04 11:25:00,64.59,64.74,64.53,64.63,15500.0,35.8461,35.9293,35.8128,35.8683,15500.0
2009-05-04 11:30:00,64.64,64.8,64.52,64.79,17500.0,35.8738,35.9626,35.8072,35.9571,17500.0
2009-05-04 11:35:00,64.79,64.89,64.65,64.73,22700.0,35.9571,36.0126,35.8794,35.9238,22700.0
2009-05-04 11:40:00,64.75,64.76,64.4,64.48,52700.0,35.9349,35.9404,35.7406,35.785,52700.0
2009-05-04 11:45:00,64.49,64.57,64.3,64.35,41100.0,35.7906,35.835,35.6851,35.7129,41100.0
2009-05-04 11:50:00,64.32,64.45,64.26,64.33,36100.0,35.6962,35.7684,35.6629,35.7018,36100.0
2009-05-04 11:55:00,64.32,64.52,64.3,64.5,30500.0,35.6962,35.8072,35.6851,35.7961,30500.0
2009-05-04 12:00:00,64.52,64.68,64.41,64.65,27500.0,35.8072,35.896,35.7462,35.8794,27500.0
2009-05-04 12:05:00,64.68,64.71,64.3,64.34,30500.0,35.896,35.9127,35.6851,35.7073,30500.0
2009-05-04 12:10:00,64.36,64.52,64.26,64.37,23300.0,35.7184,35.8072,35.6629,35.724,23300.0
2009-05-04 12:15:00,64.32,64.37,64.15,64.3,20100.0,35.6962,35.724,35.6019,35.6851,20100.0
2009-05-04 12:20:00,64.29,64.37,64.12,64.2,23100.0,35.6796,35.724,35.5852,35.6296,23100.0
2009-05-04 12:25:00,64.2,64.38,64.12,64.26,20100.0,35.6296,35.7295,35.5852,35.6629,20100.0
2009-05-04 12:30:00,64.25,64.34,64.09,64.27,12900.0,35.6574,35.7073,35.5686,35.6685,12900.0
2009-05-04 12:35:00,64.24,64.36,64.15,64.28,22700.0,35.6518,35.7184,35.6019,35.674,22700.0
2009-05-04 12:40:00,64.24,64.53,64.17,64.5,22700.0,35.6518,35.8128,35.613,35.7961,22700.0
2009-05-04 12:45:00,64.47,64.64,64.47,64.56,17100.0,35.7795,35.8738,35.7795,35.8294,17100.0
2009-05-04 12:50:00,64.58,64.65,64.45,64.63,17200.0,35.8405,35.8794,35.7684,35.8683,17200.0
2009-05-04 12:55:00,64.6,64.66,64.47,64.53,17400.0,35.8516,35.8849,35.7795,35.8128,17400.0
2009-05-04 13:00:00,64.53,64.66,64.45,64.66,11900.0,35.8128,35.8849,35.7684,35.8849,11900.0
2009-05-04 13:05:00,64.66,64.96,64.6,64.8,28100.0,35.8849,36.0514,35.8516,35.9626,28100.0
2009-05-04 13:10:00,64.79,64.9,64.79,64.83,15400.0,35.9571,36.0181,35.9571,35.9793,15400.0
2009-05-04 13:15:00,64.79,64.83,64.63,64.63,19100.0,35.9571,35.9793,35.8683,35.8683,19100.0
2009-05-04 13:20:00,64.68,64.87,64.65,64.77,30600.0,35.896,36.0015,35.8794,35.946,30600.0
2009-05-04 13:25:00,64.75,64.92,64.75,64.88,12200.0,35.9349,36.0292,35.9349,36.007,12200.0
2009-05-04 13:30:00,64.91,65.27,64.91,65.2,23600.0,36.0237,36.2234,36.0237,36.1846,23600.0
2009-05-04 13:35:00,65.21,65.25,65.14,65.25,18600.0,36.1901,36.2123,36.1513,36.2123,18600.0
2009-05-04 13:40:00,65.25,65.29,65.07,65.1,18900.0,36.2123,36.2345,36.1124,36.1291,18900.0
2009-05-04 13:45:00,65.11,65.23,65.0,65.16,20500.0,36.1346,36.2012,36.0736,36.1624,20500.0
2009-05-04 13:50:00,65.16,65.3,65.11,65.17,19600.0,36.1624,36.2401,36.1346,36.1679,19600.0
2009-05-04 13:55:00,65.14,65.33,65.1,65.32,23400.0,36.1513,36.2567,36.1291,36.2512,23400.0
2009-05-04 14:00:00,65.36,65.55,65.21,65.47,36400.0,36.2734,36.3788,36.1901,36.3344,36400.0
2009-05-04 14:05:00,65.49,65.53,65.27,65.42,34100.0,36.3455,36.3677,36.2234,36.3067,34100.0
2009-05-04 14:10:00,65.43,65.68,65.37,65.68,24400.0,36.3122,36.451,36.2789,36.451,24400.0
2009-05-04 14:15:00,65.66,65.8,65.61,65.74,36000.0,36.4399,36.5176,36.4121,36.4843,36000.0
2009-05-04 14:20:00,65.75,65.9,65.67,65.84,32400.0,36.4898,36.5731,36.4454,36.5398,32400.0
2009-05-04 14:25:00,65.84,66.09,65.75,66.09,30600.0,36.5398,36.6785,36.4898,36.6785,30600.0
2009-05-04 14:30:00,66.07,66.24,66.04,66.18,28000.0,36.6674,36.7618,36.6508,36.7285,28000.0
2009-05-04 14:35:00,66.15,66.24,65.98,66.09,41500.0,36.7118,36.7618,36.6175,36.6785,41500.0
2009-05-04 14:40:00,66.12,66.19,65.97,66.18,35600.0,36.6952,36.734,36.6119,36.7285,35600.0
2009-05-04 14:45:00,66.17,66.25,65.96,66.09,42000.0,36.7229,36.7673,36.6064,36.6785,42000.0
2009-05-04 14:50:00,66.11,66.14,65.9,65.99,42600.0,36.6896,36.7063,36.5731,36.623,42600.0
2009-05-04 14:55:00,65.98,66.16,65.82,65.97,47300.0,36.6175,36.7174,36.5287,36.6119,47300.0
2009-05-04 15:00:00,65.95,66.41,65.95,66.41,69200.0,36.6008,36.8561,36.6008,36.8561,69200.0
2009-05-04 15:05:00,66.41,66.95,66.41,66.81,72700.0,36.8561,37.1558,36.8561,37.0781,72700.0
2009-05-04 15:10:00,66.84,67.18,66.65,67.13,74800.0,37.0948,37.2835,36.9893,37.2557,74800.0
2009-05-04 15:15:00,67.16,67.44,67.13,67.36,71100.0,37.2724,37.4277,37.2557,37.3834,71100.0
2009-05-04 15:20:00,67.38,67.48,67.06,67.06,48900.0,37.3945,37.4499,37.2169,37.2169,48900.0
2009-05-04 15:25:00,67.1,67.13,66.82,66.99,70700.0,37.2391,37.2557,37.0837,37.178,70700.0
2009-05-04 15:30:00,66.99,67.3,66.71,66.77,87200.0,37.178,37.3501,37.0226,37.0559,87200.0
2009-05-04 15:35:00,66.74,67.12,66.73,66.98,68800.0,37.0393,37.2502,37.0337,37.1725,68800.0
2009-05-04 15:40:00,66.98,67.46,66.94,67.42,103300.0,37.1725,37.4388,37.1503,37.4166,103300.0
2009-05-04 15:45:00,67.42,67.43,67.09,67.27,138700.0,37.4166,37.4222,37.2335,37.3334,138700.0
2009-05-04 15:50:00,67.27,68.36,67.27,68.15,316100.0,37.3334,37.9383,37.3334,37.8218,316100.0
2009-05-04 15:55:00,68.15,68.86,68.02,68.78,555600.0,37.8218,38.2158,37.7496,38.1714,555600.0
2009-05-05 09:30:00,67.43,67.43,66.19,66.41,106800.0,37.4222,37.4222,36.734,36.8561,106800.0
2009-05-05 09:35:00,66.36,66.73,66.35,66.6,73900.0,36.8284,37.0337,36.8228,36.9616,73900.0
2009-05-05 09:40:00,66.6,66.6,65.36,65.39,75300.0,36.9616,36.9616,36.2734,36.29,75300.0
2009-05-05 09:45:00,65.37,65.38,64.33,64.59,101900.0,36.2789,36.2845,35.7018,35.8461,101900.0
2009-05-05 09:50:00,64.56,64.87,64.47,64.85,43100.0,35.8294,36.0015,35.7795,35.9904,43100.0
2009-05-05 09:55:00,64.86,65.0,64.62,64.74,55400.0,35.9959,36.0736,35.8627,35.9293,55400.0
2009-05-05 10:00:00,64.79,65.16,64.62,64.98,57500.0,35.9571,36.1624,35.8627,36.0625,57500.0
2009-05-05 10:05:00,65.01,65.29,64.81,64.93,37500.0,36.0792,36.2345,35.9682,36.0348,37500.0
2009-05-05 10:10:00,64.93,65.04,64.69,64.91,53700.0,36.0348,36.0958,35.9016,36.0237,53700.0
2009-05-05 10:15:00,64.9,65.03,64.77,65.0,47100.0,36.0181,36.0903,35.946,36.0736,47100.0
2009-05-05 10:20:00,64.98,65.03,64.8,64.86,59600.0,36.0625,36.0903,35.9626,35.9959,59600.0
2009-05-05 10:25:00,64.83,64.96,64.7,64.91,42500.0,35.9793,36.0514,35.9071,36.0237,42500.0
2009-05-05 10:30:00,64.92,64.92,64.61,64.63,45400.0,36.0292,36.0292,35.8572,35.8683,45400.0
2009-05-05 10:35:00,64.65,64.7,64.18,64.24,67300.0,35.8794,35.9071,35.6185,35.6518,67300.0
2009-05-05 10:40:00,64.23,64.31,63.96,64.05,62500.0,35.6463,35.6907,35.4964,35.5464,62500.0
2009-05-05 10:45:00,64.05,64.09,63.74,63.87,92900.0,35.5464,35.5686,35.3743,35.4465,92900.0
2009-05-05 10:50:00,63.87,64.0,63.77,63.98,44900.0,35.4465,35.5186,35.391,35.5075,44900.0
2009-05-05 10:55:00,63.96,63.98,63.4,63.41,57400.0,35.4964,35.5075,35.1856,35.1912,57400.0
2009-05-05 11:00:00,63.41,63.88,63.35,63.84,51800.0,35.1912,35.452,35.1579,35.4298,51800.0
2009-05-05 11:05:00,63.86,64.26,63.86,64.22,36100.0,35.4409,35.6629,35.4409,35.6407,36100.0
2009-05-05 11:10:00,64.2,64.56,64.14,64.43,36200.0,35.6296,35.8294,35.5963,35.7573,36200.0
2009-05-05 11:15:00,64.45,64.48,64.15,64.15,25500.0,35.7684,35.785,35.6019,35.6019,25500.0
2009-05-05 11:20:00,64.14,64.18,63.94,64.1,24500.0,35.5963,35.6185,35.4853,35.5741,24500.0
2009-05-05 11:25:00,64.13,64.39,64.07,64.26,23700.0,35.5908,35.7351,35.5575,35.6629,23700.0
2009-05-05 11:30:00,64.3,64.54,64.26,64.46,25800.0,35.6851,35.8183,35.6629,35.7739,25800.0
2009-05-05 11:35:00,64.48,64.92,64.4,64.84,38300.0,35.785,36.0292,35.7406,35.9848,38300.0
2009-05-05 11:40:00,64.84,65.06,64.84,65.03,40900.0,35.9848,36.1069,35.9848,36.0903,40900.0
2009-05-05 11:45:00,65.01,65.04,64.77,64.78,25500.0,36.0792,36.0958,35.946,35.9515,25500.0
2009-05-05 11:50:00,64.77,64.84,64.54,64.56,36600.0,35.946,35.9848,35.8183,35.8294,36600.0
2009-05-05 11:55:00,64.57,64.76,64.47,64.48,26300.0,35.835,35.9404,35.7795,35.785,26300.0
2009-05-05 12:00:00,64.51,64.53,64.21,64.27,41500.0,35.8017,35.8128,35.6352,35.6685,41500.0
2009-05-05 12:05:00,64.28,64.63,64.26,64.63,34000.0,35.674,35.8683,35.6629,35.8683,34000.0
2009-05-05 12:10:00,64.64,64.64,64.35,64.37,28400.0,35.8738,35.8738,35.7129,35.724,28400.0
2009-05-05 12:15:00,64.39,64.46,64.32,64.4,31900.0,35.7351,35.7739,35.6962,35.7406,31900.0
2009-05-05 12:20:00,64.4,64.53,64.15,64.18,25000.0,35.7406,35.8128,35.6019,35.6185,25000.0
2009-05-05 12:25:00,64.21,64.31,64.15,64.3,24200.0,35.6352,35.6907,35.6019,35.6851,24200.0
2009-05-05 12:30:00,64.3,64.33,64.02,64.1,32000.0,35.6851,35.7018,35.5297,35.5741,32000.0
2009-05-05 12:35:00,64.08,64.1,63.89,63.95,25300.0,35.563,35.5741,35.4576,35.4909,25300.0
2009-05-05 12:40:00,63.95,63.97,63.66,63.72,33800.0,35.4909,35.502,35.3299,35.3632,33800.0
2009-05-05 12:45:00,63.71,63.92,63.68,63.92,24300.0,35.3577,35.4742,35.341,35.4742,24300.0
2009-05-05 12:50:00,63.92,63.98,63.8,63.93,22700.0,35.4742,35.5075,35.4076,35.4798,22700.0
2009-05-05 12:55:00,63.94,64.21,63.93,64.08,25900.0,35.4853,35.6352,35.4798,35.563,25900.0
2009-05-05 13:00:00,64.06,64.18,63.96,64.08,34300.0,35.5519,35.6185,35.4964,35.563,34300.0
2009-05-05 13:05:00,64.11,64.48,64.11,64.3,29300.0,35.5797,35.785,35.5797,35.6851,29300.0
2009-05-05 13:10:00,64.29,64.37,64.19,64.25,17800.0,35.6796,35.724,35.6241,35.6574,17800.0
2009-05-05 13:15:00,64.23,64.28,64.04,64.28,23800.0,35.6463,35.674,35.5408,35.674,23800.0
2009-05-05 13:20:00,64.29,64.34,64.15,64.18,18800.0,35.6796,35.7073,35.6019,35.6185,18800.0
2009-05-05 13:25:00,64.17,64.33,64.11,64.18,23600.0,35.613,35.7018,35.5797,35.6185,23600.0
2009-05-05 13:30:00,64.18,64.25,64.06,64.1,25900.0,35.6185,35.6574,35.5519,35.5741,25900.0
2009-05-05 13:35:00,64.11,64.11,64.0,64.06,30600.0,35.5797,35.5797,35.5186,35.5519,30600.0
2009-05-05 13:40:00,64.07,64.08,63.97,64.04,31000.0,35.5575,35.563,35.502,35.5408,31000.0
2009-05-05 13:45:00,64.02,64.32,63.9,64.29,30800.0,35.5297,35.6962,35.4631,35.6796,30800.0
2009-05-05 13:50:00,64.31,64.36,64.2,64.3,30000.0,35.6907,35.7184,35.6296,35.6851,30000.0
2009-05-05 13:55:00,64.31,64.34,64.19,64.3,28100.0,35.6907,35.7073,35.6241,35.6851,28100.0
2009-05-05 14:00:00,64.28,64.3,64.01,64.06,37400.0,35.674,35.6851,35.5242,35.5519,37400.0
2009-05-05 14:05:00,64.05,64.15,64.01,64.15,21900.0,35.5464,35.6019,35.5242,35.6019,21900.0
2009-05-05 14:10:00,64.13,64.26,64.06,64.1,31900.0,35.5908,35.6629,35.5519,35.5741,31900.0
2009-05-05 14:15:00,64.1,64.12,63.94,63.94,32400.0,35.5741,35.5852,35.4853,35.4853,32400.0
2009-05-05 14:20:00,63.96,63.99,63.56,63.56,36900.0,35.4964,35.5131,35.2744,35.2744,36900.0
2009-05-05 14:25:00,63.53,63.65,63.46,63.55,29700.0,35.2578,35.3244,35.2189,35.2689,29700.0
2009-05-05 14:30:00,63.55,63.56,63.36,63.5,43900.0,35.2689,35.2744,35.1634,35.2411,43900.0
2009-05-05 14:35:00,63.49,63.62,63.36,63.39,40700.0,35.2356,35.3077,35.1634,35.1801,40700.0
2009-05-05 14:40:00,63.38,63.5,63.36,63.44,44000.0,35.1745,35.2411,35.1634,35.2078,44000.0
2009-05-05 14:45:00,63.44,63.63,63.35,63.6,44800.0,35.2078,35.3133,35.1579,35.2966,44800.0
2009-05-05 14:50:00,63.58,63.61,63.29,63.34,43200.0,35.2855,35.3022,35.1246,35.1523,43200.0
2009-05-05 14:55:00,63.34,63.48,63.1,63.12,37600.0,35.1523,35.23,35.0191,35.0302,37600.0
2009-05-05 15:00:00,63.11,63.37,63.03,63.26,52400.0,35.0247,35.169,34.9803,35.1079,52400.0
2009-05-05 15:05:00,63.28,63.61,63.22,63.46,40900.0,35.119,35.3022,35.0857,35.2189,40900.0
2009-05-05 15:10:00,63.45,63.47,63.13,63.19,45400.0,35.2134,35.2245,35.0358,35.0691,45400.0
2009-05-05 15:15:00,63.21,63.26,63.06,63.14,55000.0,35.0802,35.1079,34.9969,35.0413,55000.0
2009-05-05 15:20:00,63.16,63.19,62.65,62.69,111800.0,35.0524,35.0691,34.7694,34.7916,111800.0
2009-05-05 15:25:00,62.73,63.31,62.72,63.29,108100.0,34.8138,35.1357,34.8083,35.1246,108100.0
2009-05-05 15:30:00,63.28,64.07,63.28,63.9,106100.0,35.119,35.5575,35.119,35.4631,106100.0
2009-05-05 15:35:00,63.9,64.25,63.77,63.87,115400.0,35.4631,35.6574,35.391,35.4465,115400.0
2009-05-05 15:40:00,63.9,64.72,63.87,64.54,139000.0,35.4631,35.9182,35.4465,35.8183,139000.0
2009-05-05 15:45:00,64.53,65.33,64.53,64.99,205900.0,35.8128,36.2567,35.8128,36.0681,205900.0
2009-05-05 15:50:00,65.01,65.16,63.83,64.05,197900.0,36.0792,36.1624,35.4243,35.5464,197900.0
2009-05-05 15:55:00,64.05,64.18,63.78,64.14,358200.0,35.5464,35.6185,35.3965,35.5963,358200.0
2009-05-06 09:30:00,63.81,64.02,63.25,63.4,118500.0,35.4132,35.5297,35.1024,35.1856,118500.0
2009-05-06 09:35:00,63.38,64.2,63.38,64.0,69100.0,35.1745,35.6296,35.1745,35.5186,69100.0
2009-05-06 09:40:00,63.94,64.06,63.75,64.06,33800.0,35.4853,35.5519,35.3799,35.5519,33800.0
2009-05-06 09:45:00,64.02,64.1,63.56,63.74,46400.0,35.5297,35.5741,35.2744,35.3743,46400.0
2009-05-06 09:50:00,63.75,63.86,63.53,63.7,46100.0,35.3799,35.4409,35.2578,35.3521,46100.0
2009-05-06 09:55:00,63.71,64.17,63.71,63.88,74400.0,35.3577,35.613,35.3577,35.452,74400.0
2009-05-06 10:00:00,63.89,64.0,63.55,63.73,69200.0,35.4576,35.5186,35.2689,35.3688,69200.0
2009-05-06 10:05:00,63.74,63.77,63.3,63.56,58400.0,35.3743,35.391,35.1301,35.2744,58400.0
2009-05-06 10:10:00,63.59,63.77,63.55,63.62,44500.0,35.2911,35.391,35.2689,35.3077,44500.0
2009-05-06 10:15:00,63.63,63.68,63.01,63.01,38800.0,35.3133,35.341,34.9692,34.9692,38800.0
2009-05-06 10:20:00,63.04,63.13,62.47,62.54,55200.0,34.9858,35.0358,34.6695,34.7084,55200.0
2009-05-06 10:25:00,62.56,62.98,62.07,62.14,47200.0,34.7195,34.9525,34.4475,34.4864,47200.0
2009-05-06 10:30:00,62.16,62.32,61.73,62.0,72000.0,34.4975,34.5863,34.2588,34.4087,72000.0
2009-05-06 10:35:00,62.0,62.16,62.0,62.14,49300.0,34.4087,34.4975,34.4087,34.4864,49300.0
2009-05-06 10:40:00,62.19,62.19,61.9,62.0,44800.0,34.5141,34.5141,34.3532,34.4087,44800.0
2009-05-06 10:45:00,62.01,62.2,61.86,61.91,32000.0,34.4142,34.5197,34.331,34.3587,32000.0
2009-05-06 10:50:00,61.91,62.04,61.8,61.82,34100.0,34.3587,34.4309,34.2977,34.3088,34100.0
2009-05-06 10:55:00,61.83,62.39,61.83,62.35,57200.0,34.3143,34.6251,34.3143,34.6029,57200.0
2009-05-06 11:00:00,62.35,62.58,62.2,62.55,37200.0,34.6029,34.7306,34.5197,34.7139,37200.0
2009-05-06 11:05:00,62.58,62.63,62.14,62.27,46100.0,34.7306,34.7583,34.4864,34.5585,46100.0
2009-05-06 11:10:00,62.21,62.48,62.21,62.39,44000.0,34.5252,34.6751,34.5252,34.6251,44000.0
2009-05-06 11:15:00,62.39,62.42,62.28,62.32,21200.0,34.6251,34.6418,34.5641,34.5863,21200.0
2009-05-06 11:20:00,62.32,62.38,62.2,62.29,21300.0,34.5863,34.6196,34.5197,34.5696,21300.0
2009-05-06 11:25:00,62.3,62.54,62.22,62.36,35900.0,34.5752,34.7084,34.5308,34.6085,35900.0
2009-05-06 11:30:00,62.35,62.6,62.3,62.49,19600.0,34.6029,34.7417,34.5752,34.6806,19600.0
2009-05-06 11:35:00,62.48,62.62,62.48,62.53,26400.0,34.6751,34.7528,34.6751,34.7028,26400.0
2009-05-06 11:40:00,62.51,62.52,62.32,62.47,23200.0,34.6917,34.6973,34.5863,34.6695,23200.0
2009-05-06 11:45:00,62.45,62.54,62.39,62.48,12000.0,34.6584,34.7084,34.6251,34.6751,12000.0
2009-05-06 11:50:00,62.47,62.62,62.47,62.5,22300.0,34.6695,34.7528,34.6695,34.6862,22300.0
2009-05-06 11:55:00,62.51,62.85,62.5,62.78,38000.0,34.6917,34.8804,34.6862,34.8415,38000.0
2009-05-06 12:00:00,62.79,63.01,62.76,62.94,21700.0,34.8471,34.9692,34.8304,34.9303,21700.0
2009-05-06 12:05:00,62.93,63.04,62.9,63.03,21100.0,34.9248,34.9858,34.9081,34.9803,21100.0
2009-05-06 12:10:00,63.02,63.14,62.96,63.1,17300.0,34.9747,35.0413,34.9414,35.0191,17300.0
2009-05-06 12:15:00,63.12,63.26,63.1,63.22,19800.0,35.0302,35.1079,35.0191,35.0857,19800.0
2009-05-06 12:20:00,63.18,63.36,63.11,63.31,22200.0,35.0635,35.1634,35.0247,35.1357,22200.0
2009-05-06 12:25:00,63.31,63.7,63.29,63.7,29200.0,35.1357,35.3521,35.1246,35.3521,29200.0
2009-05-06 12:30:00,63.7,63.8,63.61,63.78,24800.0,35.3521,35.4076,35.3022,35.3965,24800.0
2009-05-06 12:35:00,63.8,63.83,63.67,63.67,23900.0,35.4076,35.4243,35.3355,35.3355,23900.0
2009-05-06 12:40:00,63.69,63.74,63.56,63.59,24700.0,35.3466,35.3743,35.2744,35.2911,24700.0
2009-05-06 12:45:00,63.61,63.7,63.58,63.64,25300.0,35.3022,35.3521,35.2855,35.3188,25300.0
2009-05-06 12:50:00,63.65,63.81,63.63,63.78,17300.0,35.3244,35.4132,35.3133,35.3965,17300.0
2009-05-06 12:55:00,63.79,63.83,63.45,63.55,33700.0,35.4021,35.4243,35.2134,35.2689,33700.0
2009-05-06 13:00:00,63.54,63.56,63.17,63.3,32800.0,35.2633,35.2744,35.058,35.1301,32800.0
2009-05-06 13:05:00,63.3,63.38,63.18,63.22,20100.0,35.1301,35.1745,35.0635,35.0857,20100.0
2009-05-06 13:10:00,63.2,63.22,63.05,63.16,24900.0,35.0746,35.0857,34.9914,35.0524,24900.0
2009-05-06 13:15:00,63.17,63.2,63.06,63.16,10900.0,35.058,35.0746,34.9969,35.0524,10900.0
2009-05-06 13:20:00,63.17,63.4,62.96,63.04,38800.0,35.058,35.1856,34.9414,34.9858,38800.0
2009-05-06 13:25:00,63.06,63.11,62.83,62.85,21300.0,34.9969,35.0247,34.8693,34.8804,21300.0
2009-05-06 13:30:00,62.85,63.06,62.73,62.94,31900.0,34.8804,34.9969,34.8138,34.9303,31900.0
2009-05-06 13:35:00,62.97,63.08,62.87,62.89,31600.0,34.947,35.008,34.8915,34.9026,31600.0
2009-05-06 13:40:00,62.91,62.97,62.79,62.92,20200.0,34.9137,34.947,34.8471,34.9192,20200.0
2009-05-06 13:45:00,62.92,63.25,62.91,63.01,29100.0,34.9192,35.1024,34.9137,34.9692,29100.0
2009-05-06 13:50:00,62.99,63.27,62.89,63.22,23800.0,34.9581,35.1135,34.9026,35.0857,23800.0
2009-05-06 13:55:00,63.19,63.44,63.15,63.43,28900.0,35.0691,35.2078,35.0469,35.2023,28900.0
2009-05-06 14:00:00,63.44,63.73,63.44,63.61,26900.0,35.2078,35.3688,35.2078,35.3022,26900.0
2009-05-06 14:05:00,63.59,63.98,63.52,63.98,39600.0,35.2911,35.5075,35.2522,35.5075,39600.0
2009-05-06 14:10:00,63.98,64.06,63.83,63.86,35200.0,35.5075,35.5519,35.4243,35.4409,35200.0
2009-05-06 14:15:00,63.87,63.99,63.8,63.84,31500.0,35.4465,35.5131,35.4076,35.4298,31500.0
2009-05-06 14:20:00,63.87,64.5,63.87,64.43,54100.0,35.4465,35.7961,35.4465,35.7573,54100.0
2009-05-06 14:25:00,64.44,64.89,64.36,64.84,63000.0,35.7628,36.0126,35.7184,35.9848,63000.0
2009-05-06 14:30:00,64.85,65.15,64.83,64.85,83700.0,35.9904,36.1568,35.9793,35.9904,83700.0
2009-05-06 14:35:00,64.89,64.91,64.64,64.75,62400.0,36.0126,36.0237,35.8738,35.9349,62400.0
2009-05-06 14:40:00,64.75,64.79,64.3,64.47,63000.0,35.9349,35.9571,35.6851,35.7795,63000.0
2009-05-06 14:45:00,64.47,64.8,64.4,64.73,42300.0,35.7795,35.9626,35.7406,35.9238,42300.0
2009-05-06 14:50:00,64.72,65.03,64.72,64.99,83100.0,35.9182,36.0903,35.9182,36.0681,83100.0
2009-05-06 14:55:00,64.97,65.07,64.62,64.89,99900.0,36.057,36.1124,35.8627,36.0126,99900.0
2009-05-06 15:00:00,64.91,65.04,64.54,64.76,71400.0,36.0237,36.0958,35.8183,35.9404,71400.0
2009-05-06 15:05:00,64.76,65.02,64.59,64.99,59400.0,35.9404,36.0847,35.8461,36.0681,59400.0
2009-05-06 15:10:00,64.99,65.0,64.72,64.78,62800.0,36.0681,36.0736,35.9182,35.9515,62800.0
2009-05-06 15:15:00,64.76,64.87,64.42,64.47,45800.0,35.9404,36.0015,35.7517,35.7795,45800.0
2009-05-06 15:20:00,64.46,64.65,63.86,63.87,69800.0,35.7739,35.8794,35.4409,35.4465,69800.0
2009-05-06 15:25:00,63.89,63.97,63.45,63.92,98400.0,35.4576,35.502,35.2134,35.4742,98400.0
2009-05-06 15:30:00,63.91,64.41,63.82,64.28,86100.0,35.4687,35.7462,35.4187,35.674,86100.0
2009-05-06 15:35:00,64.28,64.56,63.98,64.19,80900.0,35.674,35.8294,35.5075,35.6241,80900.0
2009-05-06 15:40:00,64.25,64.85,64.2,64.66,93600.0,35.6574,35.9904,35.6296,35.8849,93600.0
2009-05-06 15:45:00,64.65,65.0,64.52,65.0,111900.0,35.8794,36.0736,35.8072,36.0736,111900.0
2009-05-06 15:50:00,65.0,65.53,64.57,64.87,241700.0,36.0736,36.3677,35.835,36.0015,241700.0
2009-05-06 15:55:00,64.87,65.37,64.78,65.1,273800.0,36.0015,36.2789,35.9515,36.1291,273800.0
2009-05-07 09:30:00,67.02,67.03,64.34,64.6,67700.0,37.1947,37.2002,35.7073,35.8516,67700.0
2009-05-07 09:35:00,64.7,66.14,64.59,65.72,41300.0,35.9071,36.7063,35.8461,36.4732,41300.0
2009-05-07 09:40:00,65.72,65.95,65.22,65.29,17000.0,36.4732,36.6008,36.1957,36.2345,17000.0
2009-05-07 09:45:00,65.31,65.45,64.6,64.6,34400.0,36.2456,36.3233,35.8516,35.8516,34400.0
2009-05-07 09:50:00,64.6,64.97,64.4,64.9,37200.0,35.8516,36.057,35.7406,36.0181,37200.0
2009-05-07 09:55:00,64.85,65.33,64.79,64.98,30700.0,35.9904,36.2567,35.9571,36.0625,30700.0
2009-05-07 10:00:00,64.95,65.14,64.4,64.54,20400.0,36.0459,36.1513,35.7406,35.8183,20400.0
2009-05-07 10:05:00,64.53,64.71,63.96,64.01,49000.0,35.8128,35.9127,35.4964,35.5242,49000.0
2009-05-07 10:10:00,64.01,64.09,63.6,63.68,24300.0,35.5242,35.5686,35.2966,35.341,24300.0
2009-05-07 10:15:00,63.65,64.35,63.62,64.25,25400.0,35.3244,35.7129,35.3077,35.6574,25400.0
2009-05-07 10:20:00,64.23,64.34,63.86,63.86,29100.0,35.6463,35.7073,35.4409,35.4409,29100.0
2009-05-07 10:25:00,63.86,64.18,63.74,63.75,38300.0,35.4409,35.6185,35.3743,35.3799,38300.0
2009-05-07 10:30:00,63.75,63.83,63.51,63.65,22800.0,35.3799,35.4243,35.2467,35.3244,22800.0
2009-05-07 10:35:00,63.65,63.98,63.5,63.98,21300.0,35.3244,35.5075,35.2411,35.5075,21300.0
2009-05-07 10:40:00,63.96,64.23,63.91,64.07,16200.0,35.4964,35.6463,35.4687,35.5575,16200.0
2009-05-07 10:45:00,64.07,64.52,64.02,64.51,22300.0,35.5575,35.8072,35.5297,35.8017,22300.0
2009-05-07 10:50:00,64.53,64.69,64.29,64.61,20400.0,35.8128,35.9016,35.6796,35.8572,20400.0
2009-05-07 10:55:00,64.61,64.67,64.48,64.53,16100.0,35.8572,35.8905,35.785,35.8128,16100.0
2009-05-07 11:00:00,64.56,64.57,64.03,64.04,36000.0,35.8294,35.835,35.5353,35.5408,36000.0
2009-05-07 11:05:00,64.03,64.1,63.86,63.88,16800.0,35.5353,35.5741,35.4409,35.452,16800.0
2009-05-07 11:10:00,63.91,63.99,63.44,63.44,22400.0,35.4687,35.5131,35.2078,35.2078,22400.0
2009-05-07 11:15:00,63.45,63.82,63.45,63.54,20300.0,35.2134,35.4187,35.2134,35.2633,20300.0
2009-05-07 11:20:00,63.53,63.91,63.48,63.75,20800.0,35.2578,35.4687,35.23,35.3799,20800.0
2009-05-07 11:25:00,63.69,63.99,63.69,63.93,10800.0,35.3466,35.5131,35.3466,35.4798,10800.0
2009-05-07 11:30:00,63.94,63.95,63.67,63.82,12700.0,35.4853,35.4909,35.3355,35.4187,12700.0
2009-05-07 11:35:00,63.82,64.05,63.67,63.72,16300.0,35.4187,35.5464,35.3355,35.3632,16300.0
2009-05-07 11:40:00,63.73,63.91,63.72,63.73,12000.0,35.3688,35.4687,35.3632,35.3688,12000.0
2009-05-07 11:45:00,63.71,63.75,63.53,63.56,14900.0,35.3577,35.3799,35.2578,35.2744,14900.0
2009-05-07 11:50:00,63.56,63.97,63.5,63.77,21800.0,35.2744,35.502,35.2411,35.391,21800.0
2009-05-07 11:55:00,63.8,63.8,63.58,63.74,17200.0,35.4076,35.4076,35.2855,35.3743,17200.0
2009-05-07 12:00:00,63.76,63.76,63.56,63.56,17900.0,35.3854,35.3854,35.2744,35.2744,17900.0
2009-05-07 12:05:00,63.5,63.58,63.42,63.57,11600.0,35.2411,35.2855,35.1967,35.28,11600.0
2009-05-07 12:10:00,63.59,63.82,63.59,63.74,22100.0,35.2911,35.4187,35.2911,35.3743,22100.0
2009-05-07 12:15:00,63.69,63.75,63.6,63.7,8700.0,35.3466,35.3799,35.2966,35.3521,8700.0
2009-05-07 12:20:00,63.71,63.98,63.71,63.95,15200.0,35.3577,35.5075,35.3577,35.4909,15200.0
2009-05-07 12:25:00,63.97,64.08,63.78,63.98,17300.0,35.502,35.563,35.3965,35.5075,17300.0
2009-05-07 12:30:00,63.96,64.13,63.93,64.05,16600.0,35.4964,35.5908,35.4798,35.5464,16600.0
2009-05-07 12:35:00,64.07,64.13,63.97,64.05,8200.0,35.5575,35.5908,35.502,35.5464,8200.0
2009-05-07 12:40:00,64.05,64.41,64.04,64.21,20100.0,35.5464,35.7462,35.5408,35.6352,20100.0
2009-05-07 12:45:00,64.2,64.2,63.94,63.97,18800.0,35.6296,35.6296,35.4853,35.502,18800.0
2009-05-07 12:50:00,63.96,64.07,63.92,64.07,12100.0,35.4964,35.5575,35.4742,35.5575,12100.0
2009-05-07 12:55:00,64.07,64.15,64.03,64.08,13400.0,35.5575,35.6019,35.5353,35.563,13400.0
2009-05-07 13:00:00,64.1,64.21,63.83,63.9,26100.0,35.5741,35.6352,35.4243,35.4631,26100.0
2009-05-07 13:05:00,63.87,63.91,63.59,63.64,18900.0,35.4465,35.4687,35.2911,35.3188,18900.0
2009-05-07 13:10:00,63.65,63.74,63.36,63.36,16500.0,35.3244,35.3743,35.1634,35.1634,16500.0
2009-05-07 13:15:00,63.36,63.54,63.3,63.47,15300.0,35.1634,35.2633,35.1301,35.2245,15300.0
2009-05-07 13:20:00,63.49,63.61,63.22,63.22,21600.0,35.2356,35.3022,35.0857,35.0857,21600.0
2009-05-07 13:25:00,63.22,63.25,63.01,63.04,32200.0,35.0857,35.1024,34.9692,34.9858,32200.0
2009-05-07 13:30:00,63.05,63.09,62.85,63.01,28700.0,34.9914,35.0136,34.8804,34.9692,28700.0
2009-05-07 13:35:00,63.01,63.3,62.98,63.09,23700.0,34.9692,35.1301,34.9525,35.0136,23700.0
2009-05-07 13:40:00,63.08,63.11,62.75,62.78,21000.0,35.008,35.0247,34.8249,34.8415,21000.0
2009-05-07 13:45:00,62.77,63.03,62.68,62.95,18800.0,34.836,34.9803,34.7861,34.9359,18800.0
2009-05-07 13:50:00,62.9,62.92,62.63,62.91,26400.0,34.9081,34.9192,34.7583,34.9137,26400.0
2009-05-07 13:55:00,62.9,63.45,62.89,63.3,28800.0,34.9081,35.2134,34.9026,35.1301,28800.0
2009-05-07 14:00:00,63.3,63.31,62.82,62.91,33800.0,35.1301,35.1357,34.8637,34.9137,33800.0
2009-05-07 14:05:00,62.91,63.36,62.91,63.25,37200.0,34.9137,35.1634,34.9137,35.1024,37200.0
2009-05-07 14:10:00,63.26,63.26,62.76,62.76,40000.0,35.1079,35.1079,34.8304,34.8304,40000.0
2009-05-07 14:15:00,62.74,62.8,62.55,62.66,34000.0,34.8194,34.8526,34.7139,34.775,34000.0
2009-05-07 14:20:00,62.64,62.81,62.6,62.64,23500.0,34.7639,34.8582,34.7417,34.7639,23500.0
2009-05-07 14:25:00,62.63,63.03,62.61,62.97,26400.0,34.7583,34.9803,34.7472,34.947,26400.0
2009-05-07 14:30:00,62.98,63.0,62.62,62.7,34300.0,34.9525,34.9636,34.7528,34.7972,34300.0
2009-05-07 14:35:00,62.69,62.81,62.46,62.5,39500.0,34.7916,34.8582,34.664,34.6862,39500.0
2009-05-07 14:40:00,62.49,62.6,62.38,62.45,39300.0,34.6806,34.7417,34.6196,34.6584,39300.0
2009-05-07 14:45:00,62.45,62.66,62.43,62.59,45400.0,34.6584,34.775,34.6473,34.7361,45400.0
2009-05-07 14:50:00,62.56,62.76,62.27,62.29,44500.0,34.7195,34.8304,34.5585,34.5696,44500.0
2009-05-07 14:55:00,62.27,62.48,62.2,62.28,33800.0,34.5585,34.6751,34.5197,34.5641,33800.0
2009-05-07 15:00:00,62.28,62.53,62.12,62.16,66500.0,34.5641,34.7028,34.4753,34.4975,66500.0
2009-05-07 15:05:00,62.15,62.2,62.0,62.06,62900.0,34.4919,34.5197,34.4087,34.442,62900.0
2009-05-07 15:10:00,62.09,62.13,61.93,62.0,118500.0,34.4586,34.4808,34.3698,34.4087,118500.0
2009-05-07 15:15:00,62.01,62.28,61.91,62.21,56000.0,34.4142,34.5641,34.3587,34.5252,56000.0
2009-05-07 15:20:00,62.22,62.67,62.15,62.29,64900.0,34.5308,34.7805,34.4919,34.5696,64900.0
2009-05-07 15:25:00,62.29,62.9,62.2,62.67,76300.0,34.5696,34.9081,34.5197,34.7805,76300.0
2009-05-07 15:30:00,62.62,62.65,61.9,61.9,86600.0,34.7528,34.7694,34.3532,34.3532,86600.0
2009-05-07 15:35:00,61.93,62.0,61.42,61.59,140200.0,34.3698,34.4087,34.0868,34.1811,140200.0
2009-05-07 15:40:00,61.58,62.2,61.53,62.13,117300.0,34.1756,34.5197,34.1478,34.4808,117300.0
2009-05-07 15:45:00,62.14,62.82,62.14,62.76,116600.0,34.4864,34.8637,34.4864,34.8304,116600.0
2009-05-07 15:50:00,62.78,62.81,62.04,62.58,241900.0,34.8415,34.8582,34.4309,34.7306,241900.0
2009-05-07 15:55:00,62.56,63.11,61.94,63.09,395000.0,34.7195,35.0247,34.3754,35.0136,395000.0
2009-05-08 09:30:00,63.78,64.57,63.76,63.93,51000.0,35.3965,35.835,35.3854,35.4798,51000.0
2009-05-08 09:35:00,63.93,63.93,62.56,63.41,101700.0,35.4798,35.4798,34.7195,35.1912,101700.0
2009-05-08 09:40:00,63.45,63.48,62.81,63.33,36400.0,35.2134,35.23,34.8582,35.1468,36400.0
2009-05-08 09:45:00,63.33,63.85,63.33,63.46,40600.0,35.1468,35.4354,35.1468,35.2189,40600.0
2009-05-08 09:50:00,63.41,63.45,62.66,62.86,80100.0,35.1912,35.2134,34.775,34.8859,80100.0
2009-05-08 09:55:00,62.86,63.05,62.54,62.54,73600.0,34.8859,34.9914,34.7084,34.7084,73600.0
2009-05-08 10:00:00,62.5,62.77,62.28,62.5,61800.0,34.6862,34.836,34.5641,34.6862,61800.0
2009-05-08 10:05:00,62.53,62.56,61.73,61.97,91100.0,34.7028,34.7195,34.2588,34.392,91100.0
2009-05-08 10:10:00,62.01,62.02,61.34,61.69,74800.0,34.4142,34.4198,34.0424,34.2366,74800.0
2009-05-08 10:15:00,61.7,61.7,60.88,61.35,66800.0,34.2422,34.2422,33.7871,34.0479,66800.0
2009-05-08 10:20:00,61.37,61.78,61.21,61.46,42900.0,34.059,34.2866,33.9702,34.109,42900.0
2009-05-08 10:25:00,61.46,61.87,61.18,61.78,41500.0,34.109,34.3365,33.9536,34.2866,41500.0
2009-05-08 10:30:00,61.84,62.54,61.78,62.31,84800.0,34.3199,34.7084,34.2866,34.5807,84800.0
2009-05-08 10:35:00,62.34,62.34,61.45,61.66,88600.0,34.5974,34.5974,34.1034,34.22,88600.0
2009-05-08 10:40:00,61.71,61.72,61.53,61.59,18400.0,34.2477,34.2533,34.1478,34.1811,18400.0
2009-05-08 10:45:00,61.61,61.9,61.32,61.36,78300.0,34.1922,34.3532,34.0313,34.0535,78300.0
2009-05-08 10:50:00,61.37,61.71,61.28,61.68,33000.0,34.059,34.2477,34.0091,34.2311,33000.0
2009-05-08 10:55:00,61.63,61.8,61.56,61.79,13900.0,34.2033,34.2977,34.1645,34.2921,13900.0
2009-05-08 11:00:00,61.8,62.34,61.74,62.12,18800.0,34.2977,34.5974,34.2644,34.4753,18800.0
2009-05-08 11:05:00,62.17,62.33,62.12,62.2,15100.0,34.503,34.5918,34.4753,34.5197,15100.0
2009-05-08 11:10:00,62.24,62.41,61.92,62.01,26900.0,34.5419,34.6362,34.3643,34.4142,26900.0
2009-05-08 11:15:00,62.0,62.72,61.95,62.62,30000.0,34.4087,34.8083,34.3809,34.7528,30000.0
2009-05-08 11:20:00,62.62,62.76,62.25,62.32,32600.0,34.7528,34.8304,34.5474,34.5863,32600.0
2009-05-08 11:25:00,62.36,62.36,62.01,62.09,20900.0,34.6085,34.6085,34.4142,34.4586,20900.0
2009-05-08 11:30:00,62.09,62.6,62.08,62.37,24200.0,34.4586,34.7417,34.4531,34.614,24200.0
2009-05-08 11:35:00,62.38,62.54,62.15,62.2,16400.0,34.6196,34.7084,34.4919,34.5197,16400.0
2009-05-08 11:40:00,62.14,62.4,62.08,62.2,18500.0,34.4864,34.6307,34.4531,34.5197,18500.0
2009-05-08 11:45:00,62.21,62.42,62.12,62.28,14100.0,34.5252,34.6418,34.4753,34.5641,14100.0
2009-05-08 11:50:00,62.24,62.44,62.24,62.32,15900.0,34.5419,34.6529,34.5419,34.5863,15900.0
2009-05-08 11:55:00,62.32,62.44,62.2,62.41,7300.0,34.5863,34.6529,34.5197,34.6362,7300.0
2009-05-08 12:00:00,62.44,62.7,62.38,62.63,11100.0,34.6529,34.7972,34.6196,34.7583,11100.0
2009-05-08 12:05:00,62.69,63.0,62.69,62.91,35800.0,34.7916,34.9636,34.7916,34.9137,35800.0
2009-05-08 12:10:00,62.94,63.1,62.92,63.03,14200.0,34.9303,35.0191,34.9192,34.9803,14200.0
2009-05-08 12:15:00,63.04,63.3,63.04,63.24,23700.0,34.9858,35.1301,34.9858,35.0968,23700.0
2009-05-08 12:20:00,63.22,63.29,63.04,63.17,19300.0,35.0857,35.1246,34.9858,35.058,19300.0
2009-05-08 12:25:00,63.2,63.44,63.2,63.43,19600.0,35.0746,35.2078,35.0746,35.2023,19600.0
2009-05-08 12:30:00,63.37,63.68,63.32,63.57,26900.0,35.169,35.341,35.1412,35.28,26900.0
2009-05-08 12:35:00,63.61,63.92,63.6,63.92,16000.0,35.3022,35.4742,35.2966,35.4742,16000.0
2009-05-08 12:40:00,63.93,64.07,63.87,64.02,29800.0,35.4798,35.5575,35.4465,35.5297,29800.0
2009-05-08 12:45:00,64.05,64.07,63.92,63.99,35800.0,35.5464,35.5575,35.4742,35.5131,35800.0
2009-05-08 12:50:00,64.0,64.04,63.95,64.03,32400.0,35.5186,35.5408,35.4909,35.5353,32400.0
2009-05-08 12:55:00,64.04,64.64,64.02,64.56,60700.0,35.5408,35.8738,35.5297,35.8294,60700.0
2009-05-08 13:00:00,64.56,64.84,64.53,64.71,39700.0,35.8294,35.9848,35.8128,35.9127,39700.0
2009-05-08 13:05:00,64.71,64.96,64.69,64.96,40900.0,35.9127,36.0514,35.9016,36.0514,40900.0
2009-05-08 13:10:00,64.94,64.94,64.7,64.89,23000.0,36.0403,36.0403,35.9071,36.0126,23000.0
2009-05-08 13:15:00,64.93,65.17,64.87,65.14,42600.0,36.0348,36.1679,36.0015,36.1513,42600.0
2009-05-08 13:20:00,65.17,65.6,65.1,65.56,59900.0,36.1679,36.4066,36.1291,36.3844,59900.0
2009-05-08 13:25:00,65.56,65.65,65.42,65.43,47000.0,36.3844,36.4343,36.3067,36.3122,47000.0
2009-05-08 13:30:00,65.5,65.5,64.95,64.97,36600.0,36.3511,36.3511,36.0459,36.057,36600.0
2009-05-08 13:35:00,65.0,65.18,64.91,65.0,37600.0,36.0736,36.1735,36.0237,36.0736,37600.0
2009-05-08 13:40:00,65.0,65.06,64.78,64.78,30800.0,36.0736,36.1069,35.9515,35.9515,30800.0
2009-05-08 13:45:00,64.78,64.86,64.48,64.54,43900.0,35.9515,35.9959,35.785,35.8183,43900.0
2009-05-08 13:50:00,64.54,64.55,64.31,64.31,46800.0,35.8183,35.8239,35.6907,35.6907,46800.0
2009-05-08 13:55:00,64.34,64.34,63.92,63.98,41100.0,35.7073,35.7073,35.4742,35.5075,41100.0
2009-05-08 14:00:00,64.01,64.33,63.99,64.32,65600.0,35.5242,35.7018,35.5131,35.6962,65600.0
2009-05-08 14:05:00,64.33,64.89,64.33,64.89,37000.0,35.7018,36.0126,35.7018,36.0126,37000.0
2009-05-08 14:10:00,64.83,65.07,64.83,65.03,47600.0,35.9793,36.1124,35.9793,36.0903,47600.0
2009-05-08 14:15:00,65.06,65.1,64.97,65.02,78000.0,36.1069,36.1291,36.057,36.0847,78000.0
2009-05-08 14:20:00,65.02,65.1,64.96,65.05,54500.0,36.0847,36.1291,36.0514,36.1014,54500.0
2009-05-08 14:25:00,65.04,65.19,64.96,64.98,50600.0,36.0958,36.179,36.0514,36.0625,50600.0
2009-05-08 14:30:00,65.02,65.3,65.01,65.28,39000.0,36.0847,36.2401,36.0792,36.229,39000.0
2009-05-08 14:35:00,65.26,65.53,65.19,65.52,37500.0,36.2179,36.3677,36.179,36.3622,37500.0
2009-05-08 14:40:00,65.53,65.62,65.24,65.39,58800.0,36.3677,36.4177,36.2068,36.29,58800.0
2009-05-08 14:45:00,65.41,65.75,65.33,65.73,46300.0,36.3011,36.4898,36.2567,36.4787,46300.0
2009-05-08 14:50:00,65.73,65.86,65.64,65.8,28200.0,36.4787,36.5509,36.4288,36.5176,28200.0
2009-05-08 14:55:00,65.8,65.82,65.66,65.74,74500.0,36.5176,36.5287,36.4399,36.4843,74500.0
2009-05-08 15:00:00,65.76,65.82,65.36,65.5,56700.0,36.4954,36.5287,36.2734,36.3511,56700.0
2009-05-08 15:05:00,65.52,65.52,65.04,65.37,42100.0,36.3622,36.3622,36.0958,36.2789,42100.0
2009-05-08 15:10:00,65.36,65.5,64.72,64.73,39400.0,36.2734,36.3511,35.9182,35.9238,39400.0
2009-05-08 15:15:00,64.94,64.96,64.43,64.74,66400.0,36.0403,36.0514,35.7573,35.9293,66400.0
2009-05-08 15:20:00,64.77,65.35,64.77,65.09,102900.0,35.946,36.2678,35.946,36.1235,102900.0
2009-05-08 15:25:00,65.07,65.4,65.07,65.15,51200.0,36.1124,36.2956,36.1124,36.1568,51200.0
2009-05-08 15:30:00,65.15,65.27,64.7,65.03,82100.0,36.1568,36.2234,35.9071,36.0903,82100.0
2009-05-08 15:35:00,65.02,65.45,64.98,65.33,87200.0,36.0847,36.3233,36.0625,36.2567,87200.0
2009-05-08 15:40:00,65.28,65.89,65.23,65.89,139500.0,36.229,36.5675,36.2012,36.5675,139500.0
2009-05-08 15:45:00,65.85,66.29,65.81,66.16,160400.0,36.5453,36.7895,36.5231,36.7174,160400.0
2009-05-08 15:50:00,66.16,66.28,65.47,66.0,262600.0,36.7174,36.784,36.3344,36.6286,262600.0
2009-05-08 15:55:00,66.0,66.46,65.64,65.89,500700.0,36.6286,36.8839,36.4288,36.5675,500700.0
2009-05-11 09:30:00,64.89,65.08,64.52,64.96,61000.0,36.0126,36.118,35.8072,36.0514,61000.0
2009-05-11 09:35:00,65.0,65.2,64.75,64.83,43200.0,36.0736,36.1846,35.9349,35.9793,43200.0
2009-05-11 09:40:00,64.86,64.86,64.52,64.69,21900.0,35.9959,35.9959,35.8072,35.9016,21900.0
2009-05-11 09:45:00,64.61,64.65,63.84,63.97,46900.0,35.8572,35.8794,35.4298,35.502,46900.0
2009-05-11 09:50:00,63.99,64.29,63.85,63.93,26700.0,35.5131,35.6796,35.4354,35.4798,26700.0
2009-05-11 09:55:00,63.91,64.35,63.87,64.09,53800.0,35.4687,35.7129,35.4465,35.5686,53800.0
2009-05-11 10:00:00,64.07,64.07,63.81,63.87,35200.0,35.5575,35.5575,35.4132,35.4465,35200.0
2009-05-11 10:05:00,63.84,64.18,63.82,64.15,25200.0,35.4298,35.6185,35.4187,35.6019,25200.0
2009-05-11 10:10:00,64.17,64.4,64.09,64.31,36100.0,35.613,35.7406,35.5686,35.6907,36100.0
2009-05-11 10:15:00,64.3,64.3,64.03,64.17,31000.0,35.6851,35.6851,35.5353,35.613,31000.0
2009-05-11 10:20:00,64.16,64.2,63.82,63.85,26500.0,35.6074,35.6296,35.4187,35.4354,26500.0
2009-05-11 10:25:00,63.83,64.16,63.82,63.96,21800.0,35.4243,35.6074,35.4187,35.4964,21800.0
2009-05-11 10:30:00,63.97,64.0,63.72,63.77,28000.0,35.502,35.5186,35.3632,35.391,28000.0
2009-05-11 10:35:00,63.73,64.09,63.71,64.02,24900.0,35.3688,35.5686,35.3577,35.5297,24900.0
2009-05-11 10:40:00,64.01,64.85,63.96,64.72,28000.0,35.5242,35.9904,35.4964,35.9182,28000.0
2009-05-11 10:45:00,64.75,64.78,64.39,64.46,21900.0,35.9349,35.9515,35.7351,35.7739,21900.0
2009-05-11 10:50:00,64.46,64.54,64.29,64.54,12400.0,35.7739,35.8183,35.6796,35.8183,12400.0
2009-05-11 10:55:00,64.54,64.61,64.33,64.35,13800.0,35.8183,35.8572,35.7018,35.7129,13800.0
2009-05-11 11:00:00,64.36,64.36,64.0,64.08,20100.0,35.7184,35.7184,35.5186,35.563,20100.0
2009-05-11 11:05:00,64.13,64.33,64.02,64.15,14100.0,35.5908,35.7018,35.5297,35.6019,14100.0
2009-05-11 11:10:00,64.17,64.46,64.1,64.35,18000.0,35.613,35.7739,35.5741,35.7129,18000.0
2009-05-11 11:15:00,64.38,64.52,64.32,64.38,25700.0,35.7295,35.8072,35.6962,35.7295,25700.0
2009-05-11 11:20:00,64.34,64.38,64.1,64.2,12500.0,35.7073,35.7295,35.5741,35.6296,12500.0
2009-05-11 11:25:00,64.19,64.19,63.96,64.08,13100.0,35.6241,35.6241,35.4964,35.563,13100.0
2009-05-11 11:30:00,64.1,64.14,63.92,64.0,18800.0,35.5741,35.5963,35.4742,35.5186,18800.0
2009-05-11 11:35:00,64.0,64.12,63.98,64.07,15000.0,35.5186,35.5852,35.5075,35.5575,15000.0
2009-05-11 11:40:00,64.03,64.04,63.8,63.9,19000.0,35.5353,35.5408,35.4076,35.4631,19000.0
2009-05-11 11:45:00,63.9,63.99,63.83,63.9,23100.0,35.4631,35.5131,35.4243,35.4631,23100.0
2009-05-11 11:50:00,63.91,64.02,63.8,64.02,13600.0,35.4687,35.5297,35.4076,35.5297,13600.0
2009-05-11 11:55:00,63.97,64.03,63.86,63.93,15400.0,35.502,35.5353,35.4409,35.4798,15400.0
2009-05-11 12:00:00,63.89,63.89,63.62,63.65,42000.0,35.4576,35.4576,35.3077,35.3244,42000.0
2009-05-11 12:05:00,63.66,63.8,63.62,63.72,27800.0,35.3299,35.4076,35.3077,35.3632,27800.0
2009-05-11 12:10:00,63.7,63.71,63.37,63.42,20500.0,35.3521,35.3577,35.169,35.1967,20500.0
2009-05-11 12:15:00,63.39,63.42,63.22,63.42,24200.0,35.1801,35.1967,35.0857,35.1967,24200.0
2009-05-11 12:20:00,63.41,63.59,63.39,63.53,26700.0,35.1912,35.2911,35.1801,35.2578,26700.0
2009-05-11 12:25:00,63.54,63.82,63.54,63.69,19100.0,35.2633,35.4187,35.2633,35.3466,19100.0
2009-05-11 12:30:00,63.68,63.7,63.52,63.62,28700.0,35.341,35.3521,35.2522,35.3077,28700.0
2009-05-11 12:35:00,63.66,63.77,63.66,63.67,15400.0,35.3299,35.391,35.3299,35.3355,15400.0
2009-05-11 12:40:00,63.68,63.75,63.49,63.62,20200.0,35.341,35.3799,35.2356,35.3077,20200.0
2009-05-11 12:45:00,63.57,63.65,63.42,63.42,10900.0,35.28,35.3244,35.1967,35.1967,10900.0
2009-05-11 12:50:00,63.42,63.55,63.39,63.41,15900.0,35.1967,35.2689,35.1801,35.1912,15900.0
2009-05-11 12:55:00,63.37,63.49,63.33,63.35,18500.0,35.169,35.2356,35.1468,35.1579,18500.0
2009-05-11 13:00:00,63.38,63.42,63.24,63.28,20000.0,35.1745,35.1967,35.0968,35.119,20000.0
2009-05-11 13:05:00,63.24,63.4,63.12,63.28,19200.0,35.0968,35.1856,35.0302,35.119,19200.0
2009-05-11 13:10:00,63.27,63.53,63.27,63.42,21100.0,35.1135,35.2578,35.1135,35.1967,21100.0
2009-05-11 13:15:00,63.4,63.57,63.34,63.57,13000.0,35.1856,35.28,35.1523,35.28,13000.0
2009-05-11 13:20:00,63.56,63.77,63.51,63.72,25800.0,35.2744,35.391,35.2467,35.3632,25800.0
2009-05-11 13:25:00,63.7,63.75,63.6,63.64,8500.0,35.3521,35.3799,35.2966,35.3188,8500.0
2009-05-11 13:30:00,63.65,63.65,63.43,63.51,13400.0,35.3244,35.3244,35.2023,35.2467,13400.0
2009-05-11 13:35:00,63.5,63.95,63.36,63.8,25700.0,35.2411,35.4909,35.1634,35.4076,25700.0
2009-05-11 13:40:00,63.8,63.89,63.61,63.83,16100.0,35.4076,35.4576,35.3022,35.4243,16100.0
2009-05-11 13:45:00,63.81,63.94,63.75,63.88,12700.0,35.4132,35.4853,35.3799,35.452,12700.0
2009-05-11 13:50:00,63.89,64.03,63.89,64.0,21300.0,35.4576,35.5353,35.4576,35.5186,21300.0
2009-05-11 13:55:00,64.0,64.01,63.5,63.56,29300.0,35.5186,35.5242,35.2411,35.2744,29300.0
2009-05-11 14:00:00,63.54,63.54,63.31,63.4,53100.0,35.2633,35.2633,35.1357,35.1856,53100.0
2009-05-11 14:05:00,63.41,63.56,63.4,63.44,29900.0,35.1912,35.2744,35.1856,35.2078,29900.0
2009-05-11 14:10:00,63.41,63.45,63.25,63.28,28900.0,35.1912,35.2134,35.1024,35.119,28900.0
2009-05-11 14:15:00,63.32,63.4,63.25,63.29,29700.0,35.1412,35.1856,35.1024,35.1246,29700.0
2009-05-11 14:20:00,63.26,63.4,63.25,63.4,23800.0,35.1079,35.1856,35.1024,35.1856,23800.0
2009-05-11 14:25:00,63.34,63.59,63.27,63.58,32500.0,35.1523,35.2911,35.1135,35.2855,32500.0
2009-05-11 14:30:00,63.55,63.85,63.54,63.63,36900.0,35.2689,35.4354,35.2633,35.3133,36900.0
2009-05-11 14:35:00,63.63,63.71,63.35,63.4,45200.0,35.3133,35.3577,35.1579,35.1856,45200.0
2009-05-11 14:40:00,63.42,63.45,63.31,63.45,28900.0,35.1967,35.2134,35.1357,35.2134,28900.0
2009-05-11 14:45:00,63.45,63.68,63.39,63.58,35900.0,35.2134,35.341,35.1801,35.2855,35900.0
2009-05-11 14:50:00,63.61,63.86,63.6,63.68,21800.0,35.3022,35.4409,35.2966,35.341,21800.0
2009-05-11 14:55:00,63.68,63.7,63.49,63.61,43600.0,35.341,35.3521,35.2356,35.3022,43600.0
2009-05-11 15:00:00,63.58,63.71,63.31,63.31,33400.0,35.2855,35.3577,35.1357,35.1357,33400.0
2009-05-11 15:05:00,63.32,63.56,63.31,63.46,34500.0,35.1412,35.2744,35.1357,35.2189,34500.0
2009-05-11 15:10:00,63.45,63.62,63.39,63.49,43000.0,35.2134,35.3077,35.1801,35.2356,43000.0
2009-05-11 15:15:00,63.47,63.67,63.45,63.58,56400.0,35.2245,35.3355,35.2134,35.2855,56400.0
2009-05-11 15:20:00,63.58,63.63,63.4,63.4,77800.0,35.2855,35.3133,35.1856,35.1856,77800.0
2009-05-11 15:25:00,63.41,63.63,63.36,63.61,68000.0,35.1912,35.3133,35.1634,35.3022,68000.0
2009-05-11 15:30:00,63.57,63.57,63.25,63.25,64600.0,35.28,35.28,35.1024,35.1024,64600.0
2009-05-11 15:35:00,63.25,63.32,63.14,63.16,61500.0,35.1024,35.1412,35.0413,35.0524,61500.0
2009-05-11 15:40:00,63.14,63.38,63.01,63.18,114700.0,35.0413,35.1745,34.9692,35.0635,114700.0
2009-05-11 15:45:00,63.19,63.37,63.13,63.27,132300.0,35.0691,35.169,35.0358,35.1135,132300.0
2009-05-11 15:50:00,63.27,63.35,62.83,63.14,190800.0,35.1135,35.1579,34.8693,35.0413,190800.0
2009-05-11 15:55:00,63.12,63.51,62.71,63.16,357000.0,35.0302,35.2467,34.8027,35.0524,357000.0
2009-05-12 09:30:00,63.48,64.37,63.48,64.01,22900.0,35.23,35.724,35.23,35.5242,22900.0
2009-05-12 09:35:00,64.09,64.11,63.02,63.02,26300.0,35.5686,35.5797,34.9747,34.9747,26300.0
2009-05-12 09:40:00,63.02,63.5,62.87,63.06,39700.0,34.9747,35.2411,34.8915,34.9969,39700.0
2009-05-12 09:45:00,63.05,63.55,62.91,63.41,65600.0,34.9914,35.2689,34.9137,35.1912,65600.0
2009-05-12 09:50:00,63.39,63.78,63.21,63.65,73800.0,35.1801,35.3965,35.0802,35.3244,73800.0
2009-05-12 09:55:00,63.68,63.76,63.45,63.47,41900.0,35.341,35.3854,35.2134,35.2245,41900.0
2009-05-12 10:00:00,63.48,63.48,62.76,63.08,124100.0,35.23,35.23,34.8304,35.008,124100.0
2009-05-12 10:05:00,63.04,63.28,62.91,63.15,46700.0,34.9858,35.119,34.9137,35.0469,46700.0
2009-05-12 10:10:00,63.1,63.11,62.72,62.72,35100.0,35.0191,35.0247,34.8083,34.8083,35100.0
2009-05-12 10:15:00,62.75,63.06,62.72,62.9,37200.0,34.8249,34.9969,34.8083,34.9081,37200.0
2009-05-12 10:20:00,62.95,63.42,62.73,63.29,67500.0,34.9359,35.1967,34.8138,35.1246,67500.0
2009-05-12 10:25:00,63.28,63.33,63.06,63.13,38000.0,35.119,35.1468,34.9969,35.0358,38000.0
2009-05-12 10:30:00,63.08,63.21,62.78,62.88,43600.0,35.008,35.0802,34.8415,34.897,43600.0
2009-05-12 10:35:00,62.92,63.07,62.79,62.79,21800.0,34.9192,35.0025,34.8471,34.8471,21800.0
2009-05-12 10:40:00,62.8,62.96,62.71,62.94,17500.0,34.8526,34.9414,34.8027,34.9303,17500.0
2009-05-12 10:45:00,62.96,63.5,62.86,63.45,22000.0,34.9414,35.2411,34.8859,35.2134,22000.0
2009-05-12 10:50:00,63.49,63.51,63.31,63.38,21800.0,35.2356,35.2467,35.1357,35.1745,21800.0
2009-05-12 10:55:00,63.32,63.44,63.2,63.41,22600.0,35.1412,35.2078,35.0746,35.1912,22600.0
2009-05-12 11:00:00,63.45,63.61,63.41,63.61,17100.0,35.2134,35.3022,35.1912,35.3022,17100.0
2009-05-12 11:05:00,63.6,63.75,63.4,63.46,34600.0,35.2966,35.3799,35.1856,35.2189,34600.0
2009-05-12 11:10:00,63.45,63.45,63.3,63.35,17200.0,35.2134,35.2134,35.1301,35.1579,17200.0
2009-05-12 11:15:00,63.39,63.4,63.11,63.26,20200.0,35.1801,35.1856,35.0247,35.1079,20200.0
2009-05-12 11:20:00,63.27,63.28,62.8,62.8,22900.0,35.1135,35.119,34.8526,34.8526,22900.0
2009-05-12 11:25:00,62.78,63.0,62.74,63.0,30700.0,34.8415,34.9636,34.8194,34.9636,30700.0
2009-05-12 11:30:00,63.03,63.12,62.85,63.11,16000.0,34.9803,35.0302,34.8804,35.0247,16000.0
2009-05-12 11:35:00,63.13,63.22,63.05,63.05,17300.0,35.0358,35.0857,34.9914,34.9914,17300.0
2009-05-12 11:40:00,62.99,63.08,62.87,63.03,12500.0,34.9581,35.008,34.8915,34.9803,12500.0
2009-05-12 11:45:00,63.03,63.03,62.81,62.84,12200.0,34.9803,34.9803,34.8582,34.8748,12200.0
2009-05-12 11:50:00,62.79,62.9,62.77,62.86,22600.0,34.8471,34.9081,34.836,34.8859,22600.0
2009-05-12 11:55:00,62.84,63.08,62.83,63.06,18900.0,34.8748,35.008,34.8693,34.9969,18900.0
2009-05-12 12:00:00,63.03,63.09,62.93,62.94,25200.0,34.9803,35.0136,34.9248,34.9303,25200.0
2009-05-12 12:05:00,62.97,62.97,62.58,62.59,31100.0,34.947,34.947,34.7306,34.7361,31100.0
2009-05-12 12:10:00,62.56,62.64,62.41,62.43,23500.0,34.7195,34.7639,34.6362,34.6473,23500.0
2009-05-12 12:15:00,62.44,62.5,62.3,62.35,30400.0,34.6529,34.6862,34.5752,34.6029,30400.0
2009-05-12 12:20:00,62.33,62.58,62.27,62.54,35000.0,34.5918,34.7306,34.5585,34.7084,35000.0
2009-05-12 12:25:00,62.52,62.54,62.45,62.48,23700.0,34.6973,34.7084,34.6584,34.6751,23700.0
2009-05-12 12:30:00,62.48,62.62,62.46,62.5,21800.0,34.6751,34.7528,34.664,34.6862,21800.0
2009-05-12 12:35:00,62.51,62.51,62.28,62.38,19200.0,34.6917,34.6917,34.5641,34.6196,19200.0
2009-05-12 12:40:00,62.38,62.44,62.15,62.15,33600.0,34.6196,34.6529,34.4919,34.4919,33600.0
2009-05-12 12:45:00,62.16,62.25,62.1,62.22,29200.0,34.4975,34.5474,34.4642,34.5308,29200.0
2009-05-12 12:50:00,62.23,62.24,62.05,62.05,21500.0,34.5363,34.5419,34.4364,34.4364,21500.0
2009-05-12 12:55:00,62.08,62.09,61.95,62.0,51300.0,34.4531,34.4586,34.3809,34.4087,51300.0
2009-05-12 13:00:00,62.0,62.2,62.0,62.18,20100.0,34.4087,34.5197,34.4087,34.5086,20100.0
2009-05-12 13:05:00,62.18,62.22,62.05,62.16,20000.0,34.5086,34.5308,34.4364,34.4975,20000.0
2009-05-12 13:10:00,62.15,62.26,62.15,62.23,22000.0,34.4919,34.553,34.4919,34.5363,22000.0
2009-05-12 13:15:00,62.24,62.34,62.19,62.3,11400.0,34.5419,34.5974,34.5141,34.5752,11400.0
2009-05-12 13:20:00,62.32,62.63,62.3,62.43,34800.0,34.5863,34.7583,34.5752,34.6473,34800.0
2009-05-12 13:25:00,62.41,62.47,62.17,62.17,30700.0,34.6362,34.6695,34.503,34.503,30700.0
2009-05-12 13:30:00,62.19,62.19,62.03,62.06,13300.0,34.5141,34.5141,34.4253,34.442,13300.0
2009-05-12 13:35:00,62.08,62.57,62.08,62.47,43200.0,34.4531,34.725,34.4531,34.6695,43200.0
2009-05-12 13:40:00,62.45,62.58,62.31,62.35,25600.0,34.6584,34.7306,34.5807,34.6029,25600.0
2009-05-12 13:45:00,62.37,62.58,62.33,62.57,18300.0,34.614,34.7306,34.5918,34.725,18300.0
2009-05-12 13:50:00,62.57,62.78,62.53,62.73,31000.0,34.725,34.8415,34.7028,34.8138,31000.0
2009-05-12 13:55:00,62.72,62.72,62.49,62.52,23800.0,34.8083,34.8083,34.6806,34.6973,23800.0
2009-05-12 14:00:00,62.51,62.62,62.3,62.61,43300.0,34.6917,34.7528,34.5752,34.7472,43300.0
2009-05-12 14:05:00,62.6,62.81,62.6,62.74,24700.0,34.7417,34.8582,34.7417,34.8194,24700.0
2009-05-12 14:10:00,62.77,62.97,62.76,62.96,22300.0,34.836,34.947,34.8304,34.9414,22300.0
2009-05-12 14:15:00,62.95,63.26,62.87,62.97,35700.0,34.9359,35.1079,34.8915,34.947,35700.0
2009-05-12 14:20:00,62.98,63.38,62.96,63.24,41400.0,34.9525,35.1745,34.9414,35.0968,41400.0
2009-05-12 14:25:00,63.26,63.37,63.04,63.08,30300.0,35.1079,35.169,34.9858,35.008,30300.0
2009-05-12 14:30:00,63.02,63.22,62.97,63.2,33200.0,34.9747,35.0857,34.947,35.0746,33200.0
2009-05-12 14:35:00,63.21,63.66,63.15,63.65,36500.0,35.0802,35.3299,35.0469,35.3244,36500.0
2009-05-12 14:40:00,63.65,64.08,63.59,64.04,59200.0,35.3244,35.563,35.2911,35.5408,59200.0
2009-05-12 14:45:00,64.03,64.2,63.89,64.2,62200.0,35.5353,35.6296,35.4576,35.6296,62200.0
2009-05-12 14:50:00,64.18,64.92,64.14,64.89,72200.0,35.6185,36.0292,35.5963,36.0126,72200.0
2009-05-12 14:55:00,64.89,65.37,64.89,65.08,95700.0,36.0126,36.2789,36.0126,36.118,95700.0
2009-05-12 15:00:00,65.08,65.5,65.08,65.17,80300.0,36.118,36.3511,36.118,36.1679,80300.0
2009-05-12 15:05:00,65.19,65.39,65.03,65.19,59900.0,36.179,36.29,36.0903,36.179,59900.0
2009-05-12 15:10:00,65.24,65.29,64.69,65.04,64600.0,36.2068,36.2345,35.9016,36.0958,64600.0
2009-05-12 15:15:00,65.07,65.17,64.84,64.85,73500.0,36.1124,36.1679,35.9848,35.9904,73500.0
2009-05-12 15:20:00,64.84,65.13,64.6,65.09,70000.0,35.9848,36.1457,35.8516,36.1235,70000.0
2009-05-12 15:25:00,65.11,65.49,65.1,65.22,66600.0,36.1346,36.3455,36.1291,36.1957,66600.0
2009-05-12 15:30:00,65.2,65.37,64.81,64.94,67500.0,36.1846,36.2789,35.9682,36.0403,67500.0
2009-05-12 15:35:00,64.94,65.24,64.86,64.9,71800.0,36.0403,36.2068,35.9959,36.0181,71800.0
2009-05-12 15:40:00,64.91,64.92,64.24,64.47,88000.0,36.0237,36.0292,35.6518,35.7795,88000.0
2009-05-12 15:45:00,64.43,64.56,64.22,64.37,97900.0,35.7573,35.8294,35.6407,35.724,97900.0
2009-05-12 15:50:00,64.36,64.57,64.05,64.17,142800.0,35.7184,35.835,35.5464,35.613,142800.0
2009-05-12 15:55:00,64.21,64.42,63.82,64.34,286300.0,35.6352,35.7517,35.4187,35.7073,286300.0
2009-05-13 09:30:00,62.98,63.42,62.64,62.83,25400.0,34.9525,35.1967,34.7639,34.8693,25400.0
2009-05-13 09:35:00,62.89,62.95,62.03,62.18,42800.0,34.9026,34.9359,34.4253,34.5086,42800.0
2009-05-13 09:40:00,62.17,63.09,62.09,63.0,61400.0,34.503,35.0136,34.4586,34.9636,61400.0
2009-05-13 09:45:00,62.98,63.5,62.5,63.36,50500.0,34.9525,35.2411,34.6862,35.1634,50500.0
2009-05-13 09:50:00,63.41,63.53,63.12,63.53,54500.0,35.1912,35.2578,35.0302,35.2578,54500.0
2009-05-13 09:55:00,63.53,63.69,63.13,63.15,21700.0,35.2578,35.3466,35.0358,35.0469,21700.0
2009-05-13 10:00:00,63.15,63.15,62.72,62.84,25100.0,35.0469,35.0469,34.8083,34.8748,25100.0
2009-05-13 10:05:00,62.78,63.26,62.77,63.09,23300.0,34.8415,35.1079,34.836,35.0136,23300.0
2009-05-13 10:10:00,63.03,63.54,62.99,63.5,38900.0,34.9803,35.2633,34.9581,35.2411,38900.0
2009-05-13 10:15:00,63.48,63.76,63.16,63.2,48900.0,35.23,35.3854,35.0524,35.0746,48900.0
2009-05-13 10:20:00,63.17,63.23,62.86,63.03,29600.0,35.058,35.0913,34.8859,34.9803,29600.0
2009-05-13 10:25:00,63.05,63.18,62.86,63.03,25000.0,34.9914,35.0635,34.8859,34.9803,25000.0
2009-05-13 10:30:00,63.05,63.08,62.63,62.75,40300.0,34.9914,35.008,34.7583,34.8249,40300.0
2009-05-13 10:35:00,62.76,62.9,62.47,62.59,34100.0,34.8304,34.9081,34.6695,34.7361,34100.0
2009-05-13 10:40:00,62.53,62.53,62.37,62.37,12900.0,34.7028,34.7028,34.614,34.614,12900.0
2009-05-13 10:45:00,62.37,62.57,62.3,62.57,13800.0,34.614,34.725,34.5752,34.725,13800.0
2009-05-13 10:50:00,62.52,62.62,62.47,62.52,12500.0,34.6973,34.7528,34.6695,34.6973,12500.0
2009-05-13 10:55:00,62.51,62.53,62.35,62.36,9900.0,34.6917,34.7028,34.6029,34.6085,9900.0
2009-05-13 11:00:00,62.35,62.36,62.12,62.12,18100.0,34.6029,34.6085,34.4753,34.4753,18100.0
2009-05-13 11:05:00,62.13,62.22,62.06,62.1,20800.0,34.4808,34.5308,34.442,34.4642,20800.0
2009-05-13 11:10:00,62.07,62.33,62.04,62.19,19600.0,34.4475,34.5918,34.4309,34.5141,19600.0
2009-05-13 11:15:00,62.16,62.23,62.1,62.23,10600.0,34.4975,34.5363,34.4642,34.5363,10600.0
2009-05-13 11:20:00,62.17,62.4,62.17,62.37,9200.0,34.503,34.6307,34.503,34.614,9200.0
2009-05-13 11:25:00,62.33,62.34,62.22,62.27,7500.0,34.5918,34.5974,34.5308,34.5585,7500.0
2009-05-13 11:30:00,62.24,62.24,62.06,62.2,18300.0,34.5419,34.5419,34.442,34.5197,18300.0
2009-05-13 11:35:00,62.19,62.26,62.09,62.1,13000.0,34.5141,34.553,34.4586,34.4642,13000.0
2009-05-13 11:40:00,62.09,62.31,62.08,62.17,16300.0,34.4586,34.5807,34.4531,34.503,16300.0
2009-05-13 11:45:00,62.16,62.34,62.14,62.29,8800.0,34.4975,34.5974,34.4864,34.5696,8800.0
2009-05-13 11:50:00,62.33,62.4,62.26,62.28,9600.0,34.5918,34.6307,34.553,34.5641,9600.0
2009-05-13 11:55:00,62.26,62.5,62.22,62.4,26000.0,34.553,34.6862,34.5308,34.6307,26000.0
2009-05-13 12:00:00,62.39,62.6,62.33,62.4,21800.0,34.6251,34.7417,34.5918,34.6307,21800.0
2009-05-13 12:05:00,62.46,62.46,62.16,62.35,15200.0,34.664,34.664,34.4975,34.6029,15200.0
2009-05-13 12:10:00,62.35,62.87,62.32,62.85,38700.0,34.6029,34.8915,34.5863,34.8804,38700.0
2009-05-13 12:15:00,62.8,62.8,62.46,62.5,22500.0,34.8526,34.8526,34.664,34.6862,22500.0
2009-05-13 12:20:00,62.55,62.6,62.41,62.49,20200.0,34.7139,34.7417,34.6362,34.6806,20200.0
2009-05-13 12:25:00,62.43,62.74,62.43,62.74,23100.0,34.6473,34.8194,34.6473,34.8194,23100.0
2009-05-13 12:30:00,62.74,62.75,62.42,62.55,16500.0,34.8194,34.8249,34.6418,34.7139,16500.0
2009-05-13 12:35:00,62.53,62.6,62.47,62.54,11100.0,34.7028,34.7417,34.6695,34.7084,11100.0
2009-05-13 12:40:00,62.57,62.66,62.48,62.53,26700.0,34.725,34.775,34.6751,34.7028,26700.0
2009-05-13 12:45:00,62.48,62.53,62.39,62.52,33800.0,34.6751,34.7028,34.6251,34.6973,33800.0
2009-05-13 12:50:00,62.52,62.61,62.43,62.5,14400.0,34.6973,34.7472,34.6473,34.6862,14400.0
2009-05-13 12:55:00,62.5,62.53,62.32,62.33,16300.0,34.6862,34.7028,34.5863,34.5918,16300.0
2009-05-13 13:00:00,62.32,62.43,62.28,62.31,26500.0,34.5863,34.6473,34.5641,34.5807,26500.0
2009-05-13 13:05:00,62.28,62.28,62.08,62.17,19100.0,34.5641,34.5641,34.4531,34.503,19100.0
2009-05-13 13:10:00,62.19,62.32,62.12,62.32,14700.0,34.5141,34.5863,34.4753,34.5863,14700.0
2009-05-13 13:15:00,62.32,62.59,62.31,62.37,22200.0,34.5863,34.7361,34.5807,34.614,22200.0
2009-05-13 13:20:00,62.36,62.42,62.22,62.39,21800.0,34.6085,34.6418,34.5308,34.6251,21800.0
2009-05-13 13:25:00,62.38,62.42,62.1,62.18,24800.0,34.6196,34.6418,34.4642,34.5086,24800.0
2009-05-13 13:30:00,62.15,62.34,62.1,62.3,26500.0,34.4919,34.5974,34.4642,34.5752,26500.0
2009-05-13 13:35:00,62.3,62.46,62.25,62.44,17400.0,34.5752,34.664,34.5474,34.6529,17400.0
2009-05-13 13:40:00,62.47,62.52,62.36,62.39,14100.0,34.6695,34.6973,34.6085,34.6251,14100.0
2009-05-13 13:45:00,62.38,62.48,62.3,62.45,20200.0,34.6196,34.6751,34.5752,34.6584,20200.0
2009-05-13 13:50:00,62.43,62.75,62.42,62.59,25600.0,34.6473,34.8249,34.6418,34.7361,25600.0
2009-05-13 13:55:00,62.6,62.64,62.34,62.43,22200.0,34.7417,34.7639,34.5974,34.6473,22200.0
2009-05-13 14:00:00,62.43,62.5,62.09,62.19,44500.0,34.6473,34.6862,34.4586,34.5141,44500.0
2009-05-13 14:05:00,62.21,62.37,62.17,62.32,27900.0,34.5252,34.614,34.503,34.5863,27900.0
2009-05-13 14:10:00,62.32,62.46,62.23,62.31,31700.0,34.5863,34.664,34.5363,34.5807,31700.0
2009-05-13 14:15:00,62.31,62.31,61.8,61.8,47200.0,34.5807,34.5807,34.2977,34.2977,47200.0
2009-05-13 14:20:00,61.81,62.0,61.73,61.85,35900.0,34.3032,34.4087,34.2588,34.3254,35900.0
2009-05-13 14:25:00,61.89,62.06,61.77,61.8,30700.0,34.3476,34.442,34.281,34.2977,30700.0
2009-05-13 14:30:00,61.77,61.84,61.66,61.74,28500.0,34.281,34.3199,34.22,34.2644,28500.0
2009-05-13 14:35:00,61.72,61.87,61.68,61.83,22800.0,34.2533,34.3365,34.2311,34.3143,22800.0
2009-05-13 14:40:00,61.82,62.0,61.77,61.82,31400.0,34.3088,34.4087,34.281,34.3088,31400.0
2009-05-13 14:45:00,61.85,61.85,61.64,61.64,18100.0,34.3254,34.3254,34.2089,34.2089,18100.0
2009-05-13 14:50:00,61.64,61.73,61.6,61.63,31800.0,34.2089,34.2588,34.1867,34.2033,31800.0
2009-05-13 14:55:00,61.63,61.87,61.58,61.86,48600.0,34.2033,34.3365,34.1756,34.331,48600.0
2009-05-13 15:00:00,61.88,62.01,61.65,61.68,72000.0,34.3421,34.4142,34.2144,34.2311,72000.0
2009-05-13 15:05:00,61.69,61.9,61.67,61.84,60200.0,34.2366,34.3532,34.2255,34.3199,60200.0
2009-05-13 15:10:00,61.81,61.89,61.55,61.7,60100.0,34.3032,34.3476,34.1589,34.2422,60100.0
2009-05-13 15:15:00,61.67,61.84,61.51,61.84,67100.0,34.2255,34.3199,34.1367,34.3199,67100.0
2009-05-13 15:20:00,61.83,62.07,61.59,61.89,93500.0,34.3143,34.4475,34.1811,34.3476,93500.0
2009-05-13 15:25:00,61.92,61.95,61.61,61.67,85100.0,34.3643,34.3809,34.1922,34.2255,85100.0
2009-05-13 15:30:00,61.66,61.83,61.59,61.79,81900.0,34.22,34.3143,34.1811,34.2921,81900.0
2009-05-13 15:35:00,61.77,61.9,61.51,61.53,90000.0,34.281,34.3532,34.1367,34.1478,90000.0
2009-05-13 15:40:00,61.53,61.79,61.44,61.47,120700.0,34.1478,34.2921,34.0979,34.1145,120700.0
2009-05-13 15:45:00,61.5,62.1,61.5,61.97,179300.0,34.1312,34.4642,34.1312,34.392,179300.0
2009-05-13 15:50:00,61.97,62.06,61.52,61.64,224000.0,34.392,34.442,34.1423,34.2089,224000.0
2009-05-13 15:55:00,61.68,61.76,61.52,61.6,445700.0,34.2311,34.2755,34.1423,34.1867,445700.0
2009-05-14 09:30:00,61.79,62.45,61.09,62.38,57900.0,34.2921,34.6584,33.9036,34.6196,57900.0
2009-05-14 09:35:00,62.39,62.45,61.54,61.54,24500.0,34.6251,34.6584,34.1534,34.1534,24500.0
2009-05-14 09:40:00,61.6,62.06,61.41,61.41,28300.0,34.1867,34.442,34.0812,34.0812,28300.0
2009-05-14 09:45:00,61.45,61.7,61.23,61.29,33300.0,34.1034,34.2422,33.9813,34.0146,33300.0
2009-05-14 09:50:00,61.27,61.55,61.14,61.22,38000.0,34.0035,34.1589,33.9314,33.9758,38000.0
2009-05-14 09:55:00,61.21,61.62,61.16,61.59,33400.0,33.9702,34.1978,33.9425,34.1811,33400.0
2009-05-14 10:00:00,61.61,62.11,61.61,62.11,52400.0,34.1922,34.4697,34.1922,34.4697,52400.0
2009-05-14 10:05:00,62.06,62.45,61.75,61.88,31400.0,34.442,34.6584,34.2699,34.3421,31400.0
2009-05-14 10:10:00,61.86,62.19,61.85,62.08,22300.0,34.331,34.5141,34.3254,34.4531,22300.0
2009-05-14 10:15:00,62.12,62.35,62.05,62.07,17400.0,34.4753,34.6029,34.4364,34.4475,17400.0
2009-05-14 10:20:00,62.07,62.33,61.89,62.33,24900.0,34.4475,34.5918,34.3476,34.5918,24900.0
2009-05-14 10:25:00,62.29,62.34,62.12,62.14,19500.0,34.5696,34.5974,34.4753,34.4864,19500.0
2009-05-14 10:30:00,62.15,62.37,62.15,62.19,30100.0,34.4919,34.614,34.4919,34.5141,30100.0
2009-05-14 10:35:00,62.19,62.35,62.02,62.12,24700.0,34.5141,34.6029,34.4198,34.4753,24700.0
2009-05-14 10:40:00,62.1,62.28,61.95,61.95,30000.0,34.4642,34.5641,34.3809,34.3809,30000.0
2009-05-14 10:45:00,61.96,62.16,61.82,61.86,21900.0,34.3865,34.4975,34.3088,34.331,21900.0
2009-05-14 10:50:00,61.87,62.14,61.83,62.08,27700.0,34.3365,34.4864,34.3143,34.4531,27700.0
2009-05-14 10:55:00,62.08,62.19,61.93,62.05,15600.0,34.4531,34.5141,34.3698,34.4364,15600.0
2009-05-14 11:00:00,62.06,62.63,62.04,62.47,32200.0,34.442,34.7583,34.4309,34.6695,32200.0
2009-05-14 11:05:00,62.51,62.81,62.45,62.6,38600.0,34.6917,34.8582,34.6584,34.7417,38600.0
2009-05-14 11:10:00,62.57,62.76,62.57,62.71,25200.0,34.725,34.8304,34.725,34.8027,25200.0
2009-05-14 11:15:00,62.72,62.8,62.59,62.67,29600.0,34.8083,34.8526,34.7361,34.7805,29600.0
2009-05-14 11:20:00,62.67,62.77,62.54,62.57,24900.0,34.7805,34.836,34.7084,34.725,24900.0
2009-05-14 11:25:00,62.57,62.8,62.57,62.67,13600.0,34.725,34.8526,34.725,34.7805,13600.0
2009-05-14 11:30:00,62.66,62.84,62.61,62.61,18300.0,34.775,34.8748,34.7472,34.7472,18300.0
2009-05-14 11:35:00,62.66,62.75,62.57,62.73,20000.0,34.775,34.8249,34.725,34.8138,20000.0
2009-05-14 11:40:00,62.71,62.75,62.52,62.58,19300.0,34.8027,34.8249,34.6973,34.7306,19300.0
2009-05-14 11:45:00,62.54,62.63,62.31,62.42,24500.0,34.7084,34.7583,34.5807,34.6418,24500.0
2009-05-14 11:50:00,62.4,62.7,62.38,62.62,13300.0,34.6307,34.7972,34.6196,34.7528,13300.0
2009-05-14 11:55:00,62.61,62.74,62.6,62.68,13100.0,34.7472,34.8194,34.7417,34.7861,13100.0
2009-05-14 12:00:00,62.67,62.78,62.64,62.75,35100.0,34.7805,34.8415,34.7639,34.8249,35100.0
2009-05-14 12:05:00,62.76,62.83,62.67,62.68,57200.0,34.8304,34.8693,34.7805,34.7861,57200.0
2009-05-14 12:10:00,62.66,62.85,62.64,62.71,37000.0,34.775,34.8804,34.7639,34.8027,37000.0
2009-05-14 12:15:00,62.71,63.0,62.71,62.99,33800.0,34.8027,34.9636,34.8027,34.9581,33800.0
2009-05-14 12:20:00,63.0,63.21,62.91,63.21,22600.0,34.9636,35.0802,34.9137,35.0802,22600.0
2009-05-14 12:25:00,63.2,63.26,63.16,63.25,42800.0,35.0746,35.1079,35.0524,35.1024,42800.0
2009-05-14 12:30:00,63.22,63.46,63.13,63.42,25700.0,35.0857,35.2189,35.0358,35.1967,25700.0
2009-05-14 12:35:00,63.44,63.68,63.44,63.63,30000.0,35.2078,35.341,35.2078,35.3133,30000.0
2009-05-14 12:40:00,63.67,63.67,63.32,63.35,26400.0,35.3355,35.3355,35.1412,35.1579,26400.0
2009-05-14 12:45:00,63.31,63.37,63.15,63.37,22200.0,35.1357,35.169,35.0469,35.169,22200.0
2009-05-14 12:50:00,63.4,63.48,63.28,63.48,23900.0,35.1856,35.23,35.119,35.23,23900.0
2009-05-14 12:55:00,63.49,63.52,63.21,63.32,33400.0,35.2356,35.2522,35.0802,35.1412,33400.0
2009-05-14 13:00:00,63.33,63.5,63.23,63.46,38700.0,35.1468,35.2411,35.0913,35.2189,38700.0
2009-05-14 13:05:00,63.48,63.5,63.37,63.43,19600.0,35.23,35.2411,35.169,35.2023,19600.0
2009-05-14 13:10:00,63.42,63.48,63.19,63.2,26800.0,35.1967,35.23,35.0691,35.0746,26800.0
2009-05-14 13:15:00,63.2,63.32,63.17,63.17,15800.0,35.0746,35.1412,35.058,35.058,15800.0
2009-05-14 13:20:00,63.15,63.16,62.9,62.91,20000.0,35.0469,35.0524,34.9081,34.9137,20000.0
2009-05-14 13:25:00,62.91,63.05,62.77,63.03,25200.0,34.9137,34.9914,34.836,34.9803,25200.0
2009-05-14 13:30:00,63.01,63.27,62.99,63.2,15900.0,34.9692,35.1135,34.9581,35.0746,15900.0
2009-05-14 13:35:00,63.2,63.33,63.18,63.22,21300.0,35.0746,35.1468,35.0635,35.0857,21300.0
2009-05-14 13:40:00,63.19,63.23,62.94,62.98,15600.0,35.0691,35.0913,34.9303,34.9525,15600.0
2009-05-14 13:45:00,62.97,63.2,62.94,63.2,16900.0,34.947,35.0746,34.9303,35.0746,16900.0
2009-05-14 13:50:00,63.22,63.38,63.2,63.35,37000.0,35.0857,35.1745,35.0746,35.1579,37000.0
2009-05-14 13:55:00,63.33,63.41,63.08,63.15,20800.0,35.1468,35.1912,35.008,35.0469,20800.0
2009-05-14 14:00:00,63.16,63.43,63.16,63.32,29300.0,35.0524,35.2023,35.0524,35.1412,29300.0
2009-05-14 14:05:00,63.35,63.43,63.28,63.32,12500.0,35.1579,35.2023,35.119,35.1412,12500.0
2009-05-14 14:10:00,63.3,63.49,63.29,63.44,38500.0,35.1301,35.2356,35.1246,35.2078,38500.0
2009-05-14 14:15:00,63.42,63.61,63.4,63.6,22500.0,35.1967,35.3022,35.1856,35.2966,22500.0
2009-05-14 14:20:00,63.6,63.75,63.58,63.75,34200.0,35.2966,35.3799,35.2855,35.3799,34200.0
2009-05-14 14:25:00,63.75,63.75,63.42,63.6,31900.0,35.3799,35.3799,35.1967,35.2966,31900.0
2009-05-14 14:30:00,63.56,63.74,63.56,63.66,19500.0,35.2744,35.3743,35.2744,35.3299,19500.0
2009-05-14 14:35:00,63.66,63.91,63.58,63.91,32200.0,35.3299,35.4687,35.2855,35.4687,32200.0
2009-05-14 14:40:00,63.93,63.97,63.79,63.79,35600.0,35.4798,35.502,35.4021,35.4021,35600.0
2009-05-14 14:45:00,63.82,63.9,63.55,63.75,39000.0,35.4187,35.4631,35.2689,35.3799,39000.0
2009-05-14 14:50:00,63.76,63.76,63.61,63.63,23100.0,35.3854,35.3854,35.3022,35.3133,23100.0
2009-05-14 14:55:00,63.62,63.72,63.45,63.72,58000.0,35.3077,35.3632,35.2134,35.3632,58000.0
2009-05-14 15:00:00,63.7,63.8,63.53,63.73,46100.0,35.3521,35.4076,35.2578,35.3688,46100.0
2009-05-14 15:05:00,63.7,63.74,63.4,63.65,38600.0,35.3521,35.3743,35.1856,35.3244,38600.0
2009-05-14 15:10:00,63.67,63.89,63.58,63.88,29400.0,35.3355,35.4576,35.2855,35.452,29400.0
2009-05-14 15:15:00,63.88,63.96,63.62,63.9,41600.0,35.452,35.4964,35.3077,35.4631,41600.0
2009-05-14 15:20:00,63.91,64.05,63.74,63.91,56900.0,35.4687,35.5464,35.3743,35.4687,56900.0
2009-05-14 15:25:00,63.89,64.04,63.83,63.9,46600.0,35.4576,35.5408,35.4243,35.4631,46600.0
2009-05-14 15:30:00,63.87,63.87,63.2,63.21,56800.0,35.4465,35.4465,35.0746,35.0802,56800.0
2009-05-14 15:35:00,63.2,63.37,62.85,63.06,70200.0,35.0746,35.169,34.8804,34.9969,70200.0
2009-05-14 15:40:00,63.03,63.44,63.01,63.18,104900.0,34.9803,35.2078,34.9692,35.0635,104900.0
2009-05-14 15:45:00,63.16,63.47,63.16,63.25,89600.0,35.0524,35.2245,35.0524,35.1024,89600.0
2009-05-14 15:50:00,63.25,63.63,63.17,63.36,171800.0,35.1024,35.3133,35.058,35.1634,171800.0
2009-05-14 15:55:00,63.34,63.76,63.2,63.26,292100.0,35.1523,35.3854,35.0746,35.1079,292100.0
2009-05-15 09:30:00,62.41,63.22,62.4,62.79,87200.0,34.6362,35.0857,34.6307,34.8471,87200.0
2009-05-15 09:35:00,62.89,63.34,62.68,62.82,39700.0,34.9026,35.1523,34.7861,34.8637,39700.0
2009-05-15 09:40:00,62.79,62.79,62.26,62.44,36200.0,34.8471,34.8471,34.553,34.6529,36200.0
2009-05-15 09:45:00,62.5,62.66,62.25,62.58,26200.0,34.6862,34.775,34.5474,34.7306,26200.0
2009-05-15 09:50:00,62.54,62.61,62.3,62.61,28300.0,34.7084,34.7472,34.5752,34.7472,28300.0
2009-05-15 09:55:00,62.61,62.73,62.33,62.43,40000.0,34.7472,34.8138,34.5918,34.6473,40000.0
2009-05-15 10:00:00,62.41,62.41,62.03,62.16,23100.0,34.6362,34.6362,34.4253,34.4975,23100.0
2009-05-15 10:05:00,62.23,62.44,62.03,62.44,16900.0,34.5363,34.6529,34.4253,34.6529,16900.0
2009-05-15 10:10:00,62.43,62.43,62.09,62.2,18700.0,34.6473,34.6473,34.4586,34.5197,18700.0
2009-05-15 10:15:00,62.22,62.54,62.09,62.44,26700.0,34.5308,34.7084,34.4586,34.6529,26700.0
2009-05-15 10:20:00,62.47,62.52,62.31,62.44,15700.0,34.6695,34.6973,34.5807,34.6529,15700.0
2009-05-15 10:25:00,62.45,62.81,62.45,62.76,23700.0,34.6584,34.8582,34.6584,34.8304,23700.0
2009-05-15 10:30:00,62.76,63.0,62.58,62.99,24600.0,34.8304,34.9636,34.7306,34.9581,24600.0
2009-05-15 10:35:00,63.03,63.2,62.89,63.12,35600.0,34.9803,35.0746,34.9026,35.0302,35600.0
2009-05-15 10:40:00,63.12,63.19,62.96,63.08,23500.0,35.0302,35.0691,34.9414,35.008,23500.0
2009-05-15 10:45:00,63.09,63.1,62.75,62.82,17700.0,35.0136,35.0191,34.8249,34.8637,17700.0
2009-05-15 10:50:00,62.82,62.94,62.7,62.83,15800.0,34.8637,34.9303,34.7972,34.8693,15800.0
2009-05-15 10:55:00,62.85,63.03,62.77,62.97,27800.0,34.8804,34.9803,34.836,34.947,27800.0
2009-05-15 11:00:00,62.96,63.06,62.89,63.0,23800.0,34.9414,34.9969,34.9026,34.9636,23800.0
2009-05-15 11:05:00,63.05,63.06,62.77,62.82,14600.0,34.9914,34.9969,34.836,34.8637,14600.0
2009-05-15 11:10:00,62.76,62.91,62.65,62.7,16000.0,34.8304,34.9137,34.7694,34.7972,16000.0
2009-05-15 11:15:00,62.69,62.77,62.51,62.55,12100.0,34.7916,34.836,34.6917,34.7139,12100.0
2009-05-15 11:20:00,62.52,62.58,62.32,62.44,15200.0,34.6973,34.7306,34.5863,34.6529,15200.0
2009-05-15 11:25:00,62.43,62.52,62.29,62.43,9700.0,34.6473,34.6973,34.5696,34.6473,9700.0
2009-05-15 11:30:00,62.47,62.51,62.34,62.36,18600.0,34.6695,34.6917,34.5974,34.6085,18600.0
2009-05-15 11:35:00,62.39,62.48,62.26,62.27,10800.0,34.6251,34.6751,34.553,34.5585,10800.0
2009-05-15 11:40:00,62.27,62.27,62.05,62.12,18400.0,34.5585,34.5585,34.4364,34.4753,18400.0
2009-05-15 11:45:00,62.12,62.21,62.04,62.16,20300.0,34.4753,34.5252,34.4309,34.4975,20300.0
2009-05-15 11:50:00,62.11,62.14,61.86,62.0,21000.0,34.4697,34.4864,34.331,34.4087,21000.0
2009-05-15 11:55:00,62.0,62.06,61.72,61.75,22300.0,34.4087,34.442,34.2533,34.2699,22300.0
2009-05-15 12:00:00,61.74,62.0,61.74,61.96,25800.0,34.2644,34.4087,34.2644,34.3865,25800.0
2009-05-15 12:05:00,61.96,62.15,61.96,62.03,19800.0,34.3865,34.4919,34.3865,34.4253,19800.0
2009-05-15 12:10:00,62.02,62.09,61.94,61.95,16800.0,34.4198,34.4586,34.3754,34.3809,16800.0
2009-05-15 12:15:00,62.0,62.0,61.75,61.75,18000.0,34.4087,34.4087,34.2699,34.2699,18000.0
2009-05-15 12:20:00,61.75,61.94,61.71,61.93,18100.0,34.2699,34.3754,34.2477,34.3698,18100.0
2009-05-15 12:25:00,61.91,62.11,61.85,61.94,13100.0,34.3587,34.4697,34.3254,34.3754,13100.0
2009-05-15 12:30:00,61.98,62.09,61.96,61.96,8100.0,34.3976,34.4586,34.3865,34.3865,8100.0
2009-05-15 12:35:00,61.95,61.97,61.78,61.87,12200.0,34.3809,34.392,34.2866,34.3365,12200.0
2009-05-15 12:40:00,61.84,61.95,61.77,61.77,10100.0,34.3199,34.3809,34.281,34.281,10100.0
2009-05-15 12:45:00,61.79,61.82,61.6,61.72,12400.0,34.2921,34.3088,34.1867,34.2533,12400.0
2009-05-15 12:50:00,61.72,61.82,61.55,61.55,18000.0,34.2533,34.3088,34.1589,34.1589,18000.0
2009-05-15 12:55:00,61.56,61.69,61.51,61.65,27900.0,34.1645,34.2366,34.1367,34.2144,27900.0
2009-05-15 13:00:00,61.64,61.71,61.6,61.65,10000.0,34.2089,34.2477,34.1867,34.2144,10000.0
2009-05-15 13:05:00,61.66,61.78,61.65,61.72,17100.0,34.22,34.2866,34.2144,34.2533,17100.0
2009-05-15 13:10:00,61.69,61.76,61.61,61.75,18300.0,34.2366,34.2755,34.1922,34.2699,18300.0
2009-05-15 13:15:00,61.73,61.93,61.73,61.8,21300.0,34.2588,34.3698,34.2588,34.2977,21300.0
2009-05-15 13:20:00,61.81,61.88,61.7,61.83,21700.0,34.3032,34.3421,34.2422,34.3143,21700.0
2009-05-15 13:25:00,61.79,61.79,61.67,61.71,25700.0,34.2921,34.2921,34.2255,34.2477,25700.0
2009-05-15 13:30:00,61.69,61.76,61.67,61.7,13400.0,34.2366,34.2755,34.2255,34.2422,13400.0
2009-05-15 13:35:00,61.69,61.71,61.61,61.65,32000.0,34.2366,34.2477,34.1922,34.2144,32000.0
2009-05-15 13:40:00,61.63,61.68,61.6,61.6,23800.0,34.2033,34.2311,34.1867,34.1867,23800.0
2009-05-15 13:45:00,61.61,61.73,61.6,61.72,37600.0,34.1922,34.2588,34.1867,34.2533,37600.0
2009-05-15 13:50:00,61.71,61.72,61.62,61.66,26600.0,34.2477,34.2533,34.1978,34.22,26600.0
2009-05-15 13:55:00,61.66,61.68,61.61,61.62,14000.0,34.22,34.2311,34.1922,34.1978,14000.0
2009-05-15 14:00:00,61.62,61.62,61.41,61.41,77900.0,34.1978,34.1978,34.0812,34.0812,77900.0
2009-05-15 14:05:00,61.4,61.48,61.24,61.43,21200.0,34.0757,34.1201,33.9869,34.0923,21200.0
2009-05-15 14:10:00,61.43,61.58,61.38,61.38,20900.0,34.0923,34.1756,34.0646,34.0646,20900.0
2009-05-15 14:15:00,61.38,61.58,61.35,61.47,24400.0,34.0646,34.1756,34.0479,34.1145,24400.0
2009-05-15 14:20:00,61.49,61.67,61.42,61.61,20700.0,34.1256,34.2255,34.0868,34.1922,20700.0
2009-05-15 14:25:00,61.59,61.62,61.33,61.4,35400.0,34.1811,34.1978,34.0368,34.0757,35400.0
2009-05-15 14:30:00,61.37,61.44,61.19,61.27,18200.0,34.059,34.0979,33.9591,34.0035,18200.0
2009-05-15 14:35:00,61.26,61.26,61.07,61.13,21200.0,33.998,33.998,33.8925,33.9258,21200.0
2009-05-15 14:40:00,61.11,61.14,60.72,60.88,44600.0,33.9147,33.9314,33.6983,33.7871,44600.0
2009-05-15 14:45:00,60.84,60.88,60.64,60.7,40100.0,33.7649,33.7871,33.6539,33.6872,40100.0
2009-05-15 14:50:00,60.69,60.88,60.59,60.87,31200.0,33.6816,33.7871,33.6261,33.7815,31200.0
2009-05-15 14:55:00,60.85,60.91,60.73,60.85,32100.0,33.7704,33.8037,33.7038,33.7704,32100.0
2009-05-15 15:00:00,60.85,60.86,60.6,60.63,36400.0,33.7704,33.776,33.6317,33.6483,36400.0
2009-05-15 15:05:00,60.6,60.72,60.46,60.68,80300.0,33.6317,33.6983,33.554,33.6761,80300.0
2009-05-15 15:10:00,60.7,60.95,60.61,60.92,86200.0,33.6872,33.8259,33.6372,33.8093,86200.0
2009-05-15 15:15:00,60.92,60.99,60.75,60.83,48700.0,33.8093,33.8481,33.7149,33.7593,48700.0
2009-05-15 15:20:00,60.83,61.16,60.75,61.13,58900.0,33.7593,33.9425,33.7149,33.9258,58900.0
2009-05-15 15:25:00,61.14,61.64,61.02,61.45,76700.0,33.9314,34.2089,33.8648,34.1034,76700.0
2009-05-15 15:30:00,61.45,61.62,61.28,61.35,63000.0,34.1034,34.1978,34.0091,34.0479,63000.0
2009-05-15 15:35:00,61.38,61.62,61.17,61.17,64500.0,34.0646,34.1978,33.948,33.948,64500.0
2009-05-15 15:40:00,61.16,61.67,61.16,61.59,91200.0,33.9425,34.2255,33.9425,34.1811,91200.0
2009-05-15 15:45:00,61.61,61.61,61.29,61.3,84200.0,34.1922,34.1922,34.0146,34.0202,84200.0
2009-05-15 15:50:00,61.31,61.59,61.23,61.59,125100.0,34.0257,34.1811,33.9813,34.1811,125100.0
2009-05-15 15:55:00,61.56,61.72,61.26,61.68,340500.0,34.1645,34.2533,33.998,34.2311,340500.0
2009-05-18 09:30:00,62.35,63.19,61.78,62.74,56700.0,34.6029,35.0691,34.2866,34.8194,56700.0
2009-05-18 09:35:00,62.75,63.01,61.9,63.01,35900.0,34.8249,34.9692,34.3532,34.9692,35900.0
2009-05-18 09:40:00,63.03,63.13,62.65,62.74,23800.0,34.9803,35.0358,34.7694,34.8194,23800.0
2009-05-18 09:45:00,62.75,63.53,62.75,63.31,50100.0,34.8249,35.2578,34.8249,35.1357,50100.0
2009-05-18 09:50:00,63.27,63.4,63.04,63.12,30500.0,35.1135,35.1856,34.9858,35.0302,30500.0
2009-05-18 09:55:00,63.09,63.29,62.82,63.0,23500.0,35.0136,35.1246,34.8637,34.9636,23500.0
2009-05-18 10:00:00,62.99,63.19,62.88,62.95,34700.0,34.9581,35.0691,34.897,34.9359,34700.0
2009-05-18 10:05:00,62.97,63.2,62.77,63.0,31600.0,34.947,35.0746,34.836,34.9636,31600.0
2009-05-18 10:10:00,62.99,62.99,62.58,62.67,31500.0,34.9581,34.9581,34.7306,34.7805,31500.0
2009-05-18 10:15:00,62.65,63.08,62.65,63.0,29600.0,34.7694,35.008,34.7694,34.9636,29600.0
2009-05-18 10:20:00,63.03,63.19,62.99,62.99,20500.0,34.9803,35.0691,34.9581,34.9581,20500.0
2009-05-18 10:25:00,63.04,63.15,62.76,62.82,14600.0,34.9858,35.0469,34.8304,34.8637,14600.0
2009-05-18 10:30:00,62.87,63.13,62.86,63.11,21900.0,34.8915,35.0358,34.8859,35.0247,21900.0
2009-05-18 10:35:00,63.12,63.18,63.01,63.05,16800.0,35.0302,35.0635,34.9692,34.9914,16800.0
2009-05-18 10:40:00,63.01,63.16,62.98,63.05,24800.0,34.9692,35.0524,34.9525,34.9914,24800.0
2009-05-18 10:45:00,63.09,63.44,63.07,63.41,23800.0,35.0136,35.2078,35.0025,35.1912,23800.0
2009-05-18 10:50:00,63.4,63.46,63.23,63.32,11200.0,35.1856,35.2189,35.0913,35.1412,11200.0
2009-05-18 10:55:00,63.38,63.46,63.24,63.26,14400.0,35.1745,35.2189,35.0968,35.1079,14400.0
2009-05-18 11:00:00,63.37,63.43,63.31,63.36,8000.0,35.169,35.2023,35.1357,35.1634,8000.0
2009-05-18 11:05:00,63.37,63.46,63.28,63.44,12100.0,35.169,35.2189,35.119,35.2078,12100.0
2009-05-18 11:10:00,63.39,63.5,63.3,63.37,13600.0,35.1801,35.2411,35.1301,35.169,13600.0
2009-05-18 11:15:00,63.37,63.49,63.3,63.33,9900.0,35.169,35.2356,35.1301,35.1468,9900.0
2009-05-18 11:20:00,63.32,63.5,63.24,63.38,12400.0,35.1412,35.2411,35.0968,35.1745,12400.0
2009-05-18 11:25:00,63.36,63.52,63.33,63.45,13700.0,35.1634,35.2522,35.1468,35.2134,13700.0
2009-05-18 11:30:00,63.49,63.6,63.45,63.6,17200.0,35.2356,35.2966,35.2134,35.2966,17200.0
2009-05-18 11:35:00,63.6,63.7,63.58,63.69,13300.0,35.2966,35.3521,35.2855,35.3466,13300.0
2009-05-18 11:40:00,63.67,63.7,63.63,63.68,8200.0,35.3355,35.3521,35.3133,35.341,8200.0
2009-05-18 11:45:00,63.68,63.88,63.68,63.85,14100.0,35.341,35.452,35.341,35.4354,14100.0
2009-05-18 11:50:00,63.89,64.0,63.79,63.8,12200.0,35.4576,35.5186,35.4021,35.4076,12200.0
2009-05-18 11:55:00,63.85,63.9,63.65,63.65,12700.0,35.4354,35.4631,35.3244,35.3244,12700.0
2009-05-18 12:00:00,63.69,63.76,63.66,63.68,8700.0,35.3466,35.3854,35.3299,35.341,8700.0
2009-05-18 12:05:00,63.72,63.88,63.7,63.88,17300.0,35.3632,35.452,35.3521,35.452,17300.0
2009-05-18 12:10:00,63.88,63.89,63.71,63.79,15700.0,35.452,35.4576,35.3577,35.4021,15700.0
2009-05-18 12:15:00,63.81,63.86,63.74,63.81,16700.0,35.4132,35.4409,35.3743,35.4132,16700.0
2009-05-18 12:20:00,63.8,64.0,63.73,63.96,13300.0,35.4076,35.5186,35.3688,35.4964,13300.0
2009-05-18 12:25:00,64.0,64.23,63.96,64.17,17100.0,35.5186,35.6463,35.4964,35.613,17100.0
2009-05-18 12:30:00,64.22,64.25,64.18,64.23,18400.0,35.6407,35.6574,35.6185,35.6463,18400.0
2009-05-18 12:35:00,64.23,64.5,64.23,64.5,46000.0,35.6463,35.7961,35.6463,35.7961,46000.0
2009-05-18 12:40:00,64.5,64.85,64.5,64.8,43700.0,35.7961,35.9904,35.7961,35.9626,43700.0
2009-05-18 12:45:00,64.81,64.95,64.75,64.86,39400.0,35.9682,36.0459,35.9349,35.9959,39400.0
2009-05-18 12:50:00,64.82,65.03,64.73,65.0,25600.0,35.9737,36.0903,35.9238,36.0736,25600.0
2009-05-18 12:55:00,64.98,65.01,64.85,65.0,18300.0,36.0625,36.0792,35.9904,36.0736,18300.0
2009-05-18 13:00:00,65.0,65.08,64.78,64.87,27400.0,36.0736,36.118,35.9515,36.0015,27400.0
2009-05-18 13:05:00,64.86,64.92,64.68,64.86,26900.0,35.9959,36.0292,35.896,35.9959,26900.0
2009-05-18 13:10:00,64.86,64.88,64.67,64.85,24300.0,35.9959,36.007,35.8905,35.9904,24300.0
2009-05-18 13:15:00,64.81,64.9,64.72,64.83,18600.0,35.9682,36.0181,35.9182,35.9793,18600.0
2009-05-18 13:20:00,64.86,64.96,64.81,64.94,8400.0,35.9959,36.0514,35.9682,36.0403,8400.0
2009-05-18 13:25:00,64.92,65.03,64.74,64.83,19900.0,36.0292,36.0903,35.9293,35.9793,19900.0
2009-05-18 13:30:00,64.83,64.89,64.72,64.86,13500.0,35.9793,36.0126,35.9182,35.9959,13500.0
2009-05-18 13:35:00,64.9,65.0,64.87,65.0,21800.0,36.0181,36.0736,36.0015,36.0736,21800.0
2009-05-18 13:40:00,64.98,65.01,64.77,64.77,16300.0,36.0625,36.0792,35.946,35.946,16300.0
2009-05-18 13:45:00,64.76,64.79,64.54,64.54,24300.0,35.9404,35.9571,35.8183,35.8183,24300.0
2009-05-18 13:50:00,64.55,64.66,64.42,64.43,32800.0,35.8239,35.8849,35.7517,35.7573,32800.0
2009-05-18 13:55:00,64.46,64.67,64.42,64.53,22400.0,35.7739,35.8905,35.7517,35.8128,22400.0
2009-05-18 14:00:00,64.56,64.72,64.52,64.63,23900.0,35.8294,35.9182,35.8072,35.8683,23900.0
2009-05-18 14:05:00,64.65,64.78,64.64,64.73,19100.0,35.8794,35.9515,35.8738,35.9238,19100.0
2009-05-18 14:10:00,64.77,64.91,64.71,64.81,14000.0,35.946,36.0237,35.9127,35.9682,14000.0
2009-05-18 14:15:00,64.84,64.93,64.81,64.85,35400.0,35.9848,36.0348,35.9682,35.9904,35400.0
2009-05-18 14:20:00,64.87,65.06,64.86,64.97,22500.0,36.0015,36.1069,35.9959,36.057,22500.0
2009-05-18 14:25:00,64.99,65.04,64.79,64.96,24200.0,36.0681,36.0958,35.9571,36.0514,24200.0
2009-05-18 14:30:00,64.93,65.19,64.93,65.06,29400.0,36.0348,36.179,36.0348,36.1069,29400.0
2009-05-18 14:35:00,65.06,65.15,65.01,65.15,22100.0,36.1069,36.1568,36.0792,36.1568,22100.0
2009-05-18 14:40:00,65.17,65.49,65.1,65.49,32600.0,36.1679,36.3455,36.1291,36.3455,32600.0
2009-05-18 14:45:00,65.49,65.6,65.43,65.55,36800.0,36.3455,36.4066,36.3122,36.3788,36800.0
2009-05-18 14:50:00,65.56,65.67,65.54,65.63,30300.0,36.3844,36.4454,36.3733,36.4232,30300.0
2009-05-18 14:55:00,65.63,65.75,65.54,65.64,35300.0,36.4232,36.4898,36.3733,36.4288,35300.0
2009-05-18 15:00:00,65.65,65.65,65.23,65.23,47900.0,36.4343,36.4343,36.2012,36.2012,47900.0
2009-05-18 15:05:00,65.24,65.49,65.23,65.37,36900.0,36.2068,36.3455,36.2012,36.2789,36900.0
2009-05-18 15:10:00,65.42,65.44,65.22,65.38,47000.0,36.3067,36.3178,36.1957,36.2845,47000.0
2009-05-18 15:15:00,65.36,65.48,65.23,65.31,63700.0,36.2734,36.34,36.2012,36.2456,63700.0
2009-05-18 15:20:00,65.31,65.33,65.03,65.27,47800.0,36.2456,36.2567,36.0903,36.2234,47800.0
2009-05-18 15:25:00,65.27,65.36,65.12,65.18,27500.0,36.2234,36.2734,36.1402,36.1735,27500.0
2009-05-18 15:30:00,65.21,65.62,65.18,65.6,58700.0,36.1901,36.4177,36.1735,36.4066,58700.0
2009-05-18 15:35:00,65.6,65.95,65.59,65.92,111700.0,36.4066,36.6008,36.401,36.5842,111700.0
2009-05-18 15:40:00,65.91,66.09,65.69,66.09,137200.0,36.5786,36.6785,36.4565,36.6785,137200.0
2009-05-18 15:45:00,66.11,66.41,65.98,66.33,172500.0,36.6896,36.8561,36.6175,36.8117,172500.0
2009-05-18 15:50:00,66.34,66.7,66.27,66.3,362300.0,36.8173,37.0171,36.7784,36.7951,362300.0
2009-05-18 15:55:00,66.3,66.38,65.95,66.19,633900.0,36.7951,36.8395,36.6008,36.734,633900.0
2009-05-19 09:30:00,65.34,65.61,64.34,64.85,77000.0,36.2623,36.4121,35.7073,35.9904,77000.0
2009-05-19 09:35:00,64.85,65.53,64.3,65.53,74200.0,35.9904,36.3677,35.6851,36.3677,74200.0
2009-05-19 09:40:00,65.47,65.51,64.74,64.89,16700.0,36.3344,36.3566,35.9293,36.0126,16700.0
2009-05-19 09:45:00,64.89,65.25,64.65,65.11,32900.0,36.0126,36.2123,35.8794,36.1346,32900.0
2009-05-19 09:50:00,65.09,65.1,64.5,64.52,31200.0,36.1235,36.1291,35.7961,35.8072,31200.0
2009-05-19 09:55:00,64.51,64.61,64.11,64.18,49300.0,35.8017,35.8572,35.5797,35.6185,49300.0
2009-05-19 10:00:00,64.14,64.56,64.08,64.31,21400.0,35.5963,35.8294,35.563,35.6907,21400.0
2009-05-19 10:05:00,64.36,64.89,64.34,64.86,41100.0,35.7184,36.0126,35.7073,35.9959,41100.0
2009-05-19 10:10:00,64.83,64.87,64.58,64.86,23400.0,35.9793,36.0015,35.8405,35.9959,23400.0
2009-05-19 10:15:00,64.85,64.89,64.66,64.89,17400.0,35.9904,36.0126,35.8849,36.0126,17400.0
2009-05-19 10:20:00,64.84,65.11,64.78,65.02,27400.0,35.9848,36.1346,35.9515,36.0847,27400.0
2009-05-19 10:25:00,65.06,66.2,65.06,66.12,71200.0,36.1069,36.7396,36.1069,36.6952,71200.0
2009-05-19 10:30:00,66.08,66.22,65.66,65.79,29600.0,36.673,36.7507,36.4399,36.512,29600.0
2009-05-19 10:35:00,65.75,66.29,65.68,66.28,33900.0,36.4898,36.7895,36.451,36.784,33900.0
2009-05-19 10:40:00,66.34,66.36,65.85,65.91,30300.0,36.8173,36.8284,36.5453,36.5786,30300.0
2009-05-19 10:45:00,65.94,66.0,65.63,65.75,24400.0,36.5953,36.6286,36.4232,36.4898,24400.0
2009-05-19 10:50:00,65.7,65.77,65.53,65.73,23700.0,36.4621,36.5009,36.3677,36.4787,23700.0
2009-05-19 10:55:00,65.73,65.73,65.32,65.46,30400.0,36.4787,36.4787,36.2512,36.3289,30400.0
2009-05-19 11:00:00,65.46,65.72,65.39,65.51,17100.0,36.3289,36.4732,36.29,36.3566,17100.0
2009-05-19 11:05:00,65.49,65.57,65.21,65.49,15900.0,36.3455,36.3899,36.1901,36.3455,15900.0
2009-05-19 11:10:00,65.49,65.58,65.26,65.46,18100.0,36.3455,36.3955,36.2179,36.3289,18100.0
2009-05-19 11:15:00,65.45,65.59,65.38,65.46,17500.0,36.3233,36.401,36.2845,36.3289,17500.0
2009-05-19 11:20:00,65.44,65.5,65.27,65.32,12200.0,36.3178,36.3511,36.2234,36.2512,12200.0
2009-05-19 11:25:00,65.3,65.65,65.24,65.63,15100.0,36.2401,36.4343,36.2068,36.4232,15100.0
2009-05-19 11:30:00,65.65,65.71,65.53,65.63,11200.0,36.4343,36.4676,36.3677,36.4232,11200.0
2009-05-19 11:35:00,65.67,65.79,65.61,65.79,14100.0,36.4454,36.512,36.4121,36.512,14100.0
2009-05-19 11:40:00,65.82,66.11,65.81,66.08,7800.0,36.5287,36.6896,36.5231,36.673,7800.0
2009-05-19 11:45:00,66.09,66.14,65.96,66.13,14000.0,36.6785,36.7063,36.6064,36.7007,14000.0
2009-05-19 11:50:00,66.15,66.15,65.75,65.79,12800.0,36.7118,36.7118,36.4898,36.512,12800.0
2009-05-19 11:55:00,65.82,65.88,65.69,65.75,18600.0,36.5287,36.562,36.4565,36.4898,18600.0
2009-05-19 12:00:00,65.75,65.75,65.25,65.28,24500.0,36.4898,36.4898,36.2123,36.229,24500.0
2009-05-19 12:05:00,65.25,65.36,65.13,65.34,12400.0,36.2123,36.2734,36.1457,36.2623,12400.0
2009-05-19 12:10:00,65.34,65.42,65.18,65.29,10100.0,36.2623,36.3067,36.1735,36.2345,10100.0
2009-05-19 12:15:00,65.26,65.67,65.26,65.62,11800.0,36.2179,36.4454,36.2179,36.4177,11800.0
2009-05-19 12:20:00,65.59,65.65,65.4,65.64,12700.0,36.401,36.4343,36.2956,36.4288,12700.0
2009-05-19 12:25:00,65.64,65.64,65.47,65.51,8400.0,36.4288,36.4288,36.3344,36.3566,8400.0
2009-05-19 12:30:00,65.5,65.5,65.2,65.25,14400.0,36.3511,36.3511,36.1846,36.2123,14400.0
2009-05-19 12:35:00,65.25,65.25,64.94,65.06,16800.0,36.2123,36.2123,36.0403,36.1069,16800.0
2009-05-19 12:40:00,65.07,65.21,64.99,65.0,10000.0,36.1124,36.1901,36.0681,36.0736,10000.0
2009-05-19 12:45:00,65.05,65.08,64.95,65.08,5800.0,36.1014,36.118,36.0459,36.118,5800.0
2009-05-19 12:50:00,65.03,65.06,64.76,64.87,19800.0,36.0903,36.1069,35.9404,36.0015,19800.0
2009-05-19 12:55:00,64.86,65.01,64.75,64.75,22900.0,35.9959,36.0792,35.9349,35.9349,22900.0
2009-05-19 13:00:00,64.77,64.95,64.72,64.91,12700.0,35.946,36.0459,35.9182,36.0237,12700.0
2009-05-19 13:05:00,64.91,65.11,64.81,65.11,8100.0,36.0237,36.1346,35.9682,36.1346,8100.0
2009-05-19 13:10:00,65.11,65.18,65.01,65.07,20500.0,36.1346,36.1735,36.0792,36.1124,20500.0
2009-05-19 13:15:00,65.1,65.31,65.06,65.3,25100.0,36.1291,36.2456,36.1069,36.2401,25100.0
2009-05-19 13:20:00,65.33,65.6,65.33,65.52,26500.0,36.2567,36.4066,36.2567,36.3622,26500.0
2009-05-19 13:25:00,65.54,65.59,65.4,65.48,15700.0,36.3733,36.401,36.2956,36.34,15700.0
2009-05-19 13:30:00,65.48,65.53,64.96,64.96,22400.0,36.34,36.3677,36.0514,36.0514,22400.0
2009-05-19 13:35:00,64.97,65.07,64.82,64.96,35300.0,36.057,36.1124,35.9737,36.0514,35300.0
2009-05-19 13:40:00,64.97,65.12,64.8,64.9,30900.0,36.057,36.1402,35.9626,36.0181,30900.0
2009-05-19 13:45:00,64.91,65.03,64.84,64.9,24700.0,36.0237,36.0903,35.9848,36.0181,24700.0
2009-05-19 13:50:00,64.89,64.98,64.64,64.68,24800.0,36.0126,36.0625,35.8738,35.896,24800.0
2009-05-19 13:55:00,64.68,64.89,64.62,64.77,21500.0,35.896,36.0126,35.8627,35.946,21500.0
2009-05-19 14:00:00,64.8,64.83,64.41,64.47,27100.0,35.9626,35.9793,35.7462,35.7795,27100.0
2009-05-19 14:05:00,64.47,64.85,64.44,64.82,29700.0,35.7795,35.9904,35.7628,35.9737,29700.0
2009-05-19 14:10:00,64.8,64.82,64.72,64.76,15800.0,35.9626,35.9737,35.9182,35.9404,15800.0
2009-05-19 14:15:00,64.75,65.0,64.67,65.0,16500.0,35.9349,36.0736,35.8905,36.0736,16500.0
2009-05-19 14:20:00,65.0,65.2,64.96,65.2,17200.0,36.0736,36.1846,36.0514,36.1846,17200.0
2009-05-19 14:25:00,65.21,65.72,65.19,65.65,31800.0,36.1901,36.4732,36.179,36.4343,31800.0
2009-05-19 14:30:00,65.67,65.92,65.6,65.8,26600.0,36.4454,36.5842,36.4066,36.5176,26600.0
2009-05-19 14:35:00,65.78,65.88,65.58,65.63,19800.0,36.5065,36.562,36.3955,36.4232,19800.0
2009-05-19 14:40:00,65.61,65.67,65.45,65.59,30100.0,36.4121,36.4454,36.3233,36.401,30100.0
2009-05-19 14:45:00,65.61,66.05,65.61,65.9,36600.0,36.4121,36.6563,36.4121,36.5731,36600.0
2009-05-19 14:50:00,65.93,65.99,65.86,65.96,19100.0,36.5897,36.623,36.5509,36.6064,19100.0
2009-05-19 14:55:00,65.96,66.04,65.88,65.94,12900.0,36.6064,36.6508,36.562,36.5953,12900.0
2009-05-19 15:00:00,65.97,66.29,65.97,66.29,31400.0,36.6119,36.7895,36.6119,36.7895,31400.0
2009-05-19 15:05:00,66.27,66.49,66.16,66.44,33100.0,36.7784,36.9005,36.7174,36.8728,33100.0
2009-05-19 15:10:00,66.44,66.48,66.11,66.29,31800.0,36.8728,36.895,36.6896,36.7895,31800.0
2009-05-19 15:15:00,66.26,66.27,66.04,66.27,19600.0,36.7729,36.7784,36.6508,36.7784,19600.0
2009-05-19 15:20:00,66.29,66.4,66.19,66.4,19300.0,36.7895,36.8506,36.734,36.8506,19300.0
2009-05-19 15:25:00,66.39,66.42,66.16,66.29,26000.0,36.845,36.8617,36.7174,36.7895,26000.0
2009-05-19 15:30:00,66.3,66.32,65.33,65.35,87100.0,36.7951,36.8062,36.2567,36.2678,87100.0
2009-05-19 15:35:00,65.35,65.72,65.34,65.46,93900.0,36.2678,36.4732,36.2623,36.3289,93900.0
2009-05-19 15:40:00,65.46,65.72,64.97,64.97,77100.0,36.3289,36.4732,36.057,36.057,77100.0
2009-05-19 15:45:00,65.0,65.4,64.92,64.95,89700.0,36.0736,36.2956,36.0292,36.0459,89700.0
2009-05-19 15:50:00,64.96,65.22,64.84,65.06,113500.0,36.0514,36.1957,35.9848,36.1069,113500.0
2009-05-19 15:55:00,65.03,65.06,64.66,64.69,274100.0,36.0903,36.1069,35.8849,35.9016,274100.0
2009-05-20 09:30:00,65.56,66.59,65.51,66.51,42400.0,36.3844,36.956,36.3566,36.9116,42400.0
2009-05-20 09:35:00,66.42,66.52,66.02,66.25,20300.0,36.8617,36.9172,36.6397,36.7673,20300.0
2009-05-20 09:40:00,66.32,66.67,66.08,66.1,17100.0,36.8062,37.0004,36.673,36.6841,17100.0
2009-05-20 09:45:00,66.07,66.41,66.02,66.37,24500.0,36.6674,36.8561,36.6397,36.8339,24500.0
2009-05-20 09:50:00,66.37,66.6,66.14,66.55,34200.0,36.8339,36.9616,36.7063,36.9338,34200.0
2009-05-20 09:55:00,66.58,67.09,66.56,66.97,63300.0,36.9505,37.2335,36.9394,37.1669,63300.0
2009-05-20 10:00:00,67.0,67.24,66.97,66.97,44400.0,37.1836,37.3168,37.1669,37.1669,44400.0
2009-05-20 10:05:00,66.95,67.04,66.8,66.93,55700.0,37.1558,37.2058,37.0726,37.1447,55700.0
2009-05-20 10:10:00,66.96,66.97,66.59,66.66,24100.0,37.1614,37.1669,36.956,36.9949,24100.0
2009-05-20 10:15:00,66.63,66.79,66.59,66.63,24900.0,36.9782,37.067,36.956,36.9782,24900.0
2009-05-20 10:20:00,66.63,67.02,66.61,66.96,39100.0,36.9782,37.1947,36.9671,37.1614,39100.0
2009-05-20 10:25:00,66.96,67.05,66.73,66.78,14700.0,37.1614,37.2113,37.0337,37.0615,14700.0
2009-05-20 10:30:00,66.78,66.95,66.73,66.85,19400.0,37.0615,37.1558,37.0337,37.1003,19400.0
2009-05-20 10:35:00,66.83,66.9,66.75,66.79,19500.0,37.0892,37.1281,37.0448,37.067,19500.0
2009-05-20 10:40:00,66.83,66.94,66.75,66.9,20600.0,37.0892,37.1503,37.0448,37.1281,20600.0
2009-05-20 10:45:00,66.92,66.92,66.46,66.58,19100.0,37.1392,37.1392,36.8839,36.9505,19100.0
2009-05-20 10:50:00,66.58,66.74,66.52,66.62,27100.0,36.9505,37.0393,36.9172,36.9727,27100.0
2009-05-20 10:55:00,66.61,66.61,66.21,66.36,27400.0,36.9671,36.9671,36.7451,36.8284,27400.0
2009-05-20 11:00:00,66.31,66.66,66.29,66.6,22800.0,36.8006,36.9949,36.7895,36.9616,22800.0
2009-05-20 11:05:00,66.6,66.68,66.37,66.37,24300.0,36.9616,37.006,36.8339,36.8339,24300.0
2009-05-20 11:10:00,66.34,66.37,66.13,66.36,22200.0,36.8173,36.8339,36.7007,36.8284,22200.0
2009-05-20 11:15:00,66.37,66.41,66.08,66.24,20000.0,36.8339,36.8561,36.673,36.7618,20000.0
2009-05-20 11:20:00,66.19,66.37,65.93,66.08,26600.0,36.734,36.8339,36.5897,36.673,26600.0
2009-05-20 11:25:00,66.13,66.14,66.01,66.09,8700.0,36.7007,36.7063,36.6341,36.6785,8700.0
2009-05-20 11:30:00,66.17,66.61,66.16,66.58,20200.0,36.7229,36.9671,36.7174,36.9505,20200.0
2009-05-20 11:35:00,66.62,66.72,66.58,66.62,15000.0,36.9727,37.0282,36.9505,36.9727,15000.0
2009-05-20 11:40:00,66.6,66.66,66.49,66.54,11800.0,36.9616,36.9949,36.9005,36.9283,11800.0
2009-05-20 11:45:00,66.59,66.61,66.32,66.34,13700.0,36.956,36.9671,36.8062,36.8173,13700.0
2009-05-20 11:50:00,66.37,66.43,65.83,65.92,30100.0,36.8339,36.8672,36.5342,36.5842,30100.0
2009-05-20 11:55:00,65.89,65.94,65.52,65.56,31700.0,36.5675,36.5953,36.3622,36.3844,31700.0
2009-05-20 12:00:00,65.56,65.69,65.51,65.65,14600.0,36.3844,36.4565,36.3566,36.4343,14600.0
2009-05-20 12:05:00,65.69,65.8,65.43,65.43,18500.0,36.4565,36.5176,36.3122,36.3122,18500.0
2009-05-20 12:10:00,65.49,65.81,65.42,65.79,24500.0,36.3455,36.5231,36.3067,36.512,24500.0
2009-05-20 12:15:00,65.81,65.83,65.62,65.69,21800.0,36.5231,36.5342,36.4177,36.4565,21800.0
2009-05-20 12:20:00,65.65,65.68,65.57,65.63,8400.0,36.4343,36.451,36.3899,36.4232,8400.0
2009-05-20 12:25:00,65.63,65.74,65.49,65.64,12700.0,36.4232,36.4843,36.3455,36.4288,12700.0
2009-05-20 12:30:00,65.64,65.69,65.41,65.41,22400.0,36.4288,36.4565,36.3011,36.3011,22400.0
2009-05-20 12:35:00,65.41,65.57,65.32,65.57,26700.0,36.3011,36.3899,36.2512,36.3899,26700.0
2009-05-20 12:40:00,65.52,65.77,65.5,65.75,19500.0,36.3622,36.5009,36.3511,36.4898,19500.0
2009-05-20 12:45:00,65.74,65.81,65.59,65.59,14900.0,36.4843,36.5231,36.401,36.401,14900.0
2009-05-20 12:50:00,65.64,65.65,65.29,65.5,31700.0,36.4288,36.4343,36.2345,36.3511,31700.0
2009-05-20 12:55:00,65.5,65.5,65.25,65.26,5600.0,36.3511,36.3511,36.2123,36.2179,5600.0
2009-05-20 13:00:00,65.26,65.39,65.2,65.31,13000.0,36.2179,36.29,36.1846,36.2456,13000.0
2009-05-20 13:05:00,65.31,65.39,65.23,65.26,12600.0,36.2456,36.29,36.2012,36.2179,12600.0
2009-05-20 13:10:00,65.25,65.48,65.18,65.42,12800.0,36.2123,36.34,36.1735,36.3067,12800.0
2009-05-20 13:15:00,65.43,65.44,65.15,65.15,14900.0,36.3122,36.3178,36.1568,36.1568,14900.0
2009-05-20 13:20:00,65.16,65.29,64.99,65.24,25200.0,36.1624,36.2345,36.0681,36.2068,25200.0
2009-05-20 13:25:00,65.19,65.41,65.12,65.34,13500.0,36.179,36.3011,36.1402,36.2623,13500.0
2009-05-20 13:30:00,65.33,65.41,65.25,65.26,15400.0,36.2567,36.3011,36.2123,36.2179,15400.0
2009-05-20 13:35:00,65.21,65.57,65.19,65.49,33200.0,36.1901,36.3899,36.179,36.3455,33200.0
2009-05-20 13:40:00,65.53,65.85,65.49,65.53,34100.0,36.3677,36.5453,36.3455,36.3677,34100.0
2009-05-20 13:45:00,65.53,65.66,65.48,65.59,19300.0,36.3677,36.4399,36.34,36.401,19300.0
2009-05-20 13:50:00,65.56,65.64,65.54,65.64,9500.0,36.3844,36.4288,36.3733,36.4288,9500.0
2009-05-20 13:55:00,65.64,65.7,65.58,65.62,7700.0,36.4288,36.4621,36.3955,36.4177,7700.0
2009-05-20 14:00:00,65.64,65.64,65.3,65.34,38800.0,36.4288,36.4288,36.2401,36.2623,38800.0
2009-05-20 14:05:00,65.31,65.56,65.22,65.46,49600.0,36.2456,36.3844,36.1957,36.3289,49600.0
2009-05-20 14:10:00,65.48,65.61,65.27,65.44,28500.0,36.34,36.4121,36.2234,36.3178,28500.0
2009-05-20 14:15:00,65.44,65.71,65.28,65.71,29500.0,36.3178,36.4676,36.229,36.4676,29500.0
2009-05-20 14:20:00,65.74,65.79,65.62,65.74,14800.0,36.4843,36.512,36.4177,36.4843,14800.0
2009-05-20 14:25:00,65.75,65.76,65.53,65.61,10000.0,36.4898,36.4954,36.3677,36.4121,10000.0
2009-05-20 14:30:00,65.62,65.65,65.15,65.29,32600.0,36.4177,36.4343,36.1568,36.2345,32600.0
2009-05-20 14:35:00,65.25,65.42,65.16,65.27,28600.0,36.2123,36.3067,36.1624,36.2234,28600.0
2009-05-20 14:40:00,65.3,65.66,65.26,65.57,31600.0,36.2401,36.4399,36.2179,36.3899,31600.0
2009-05-20 14:45:00,65.57,65.58,65.17,65.28,27500.0,36.3899,36.3955,36.1679,36.229,27500.0
2009-05-20 14:50:00,65.3,65.32,64.97,65.24,44400.0,36.2401,36.2512,36.057,36.2068,44400.0
2009-05-20 14:55:00,65.24,65.28,64.92,64.99,35500.0,36.2068,36.229,36.0292,36.0681,35500.0
2009-05-20 15:00:00,64.96,65.02,64.76,64.77,40500.0,36.0514,36.0847,35.9404,35.946,40500.0
2009-05-20 15:05:00,64.75,64.96,64.5,64.5,30300.0,35.9349,36.0514,35.7961,35.7961,30300.0
2009-05-20 15:10:00,64.53,64.62,64.36,64.39,38900.0,35.8128,35.8627,35.7184,35.7351,38900.0
2009-05-20 15:15:00,64.39,64.66,64.31,64.55,37500.0,35.7351,35.8849,35.6907,35.8239,37500.0
2009-05-20 15:20:00,64.54,64.55,64.2,64.21,36700.0,35.8183,35.8239,35.6296,35.6352,36700.0
2009-05-20 15:25:00,64.18,64.48,64.14,64.29,51300.0,35.6185,35.785,35.5963,35.6796,51300.0
2009-05-20 15:30:00,64.31,64.44,64.05,64.26,53400.0,35.6907,35.7628,35.5464,35.6629,53400.0
2009-05-20 15:35:00,64.3,64.61,64.2,64.44,60200.0,35.6851,35.8572,35.6296,35.7628,60200.0
2009-05-20 15:40:00,64.45,64.49,64.08,64.25,68700.0,35.7684,35.7906,35.563,35.6574,68700.0
2009-05-20 15:45:00,64.28,64.57,64.24,64.48,67800.0,35.674,35.835,35.6518,35.785,67800.0
2009-05-20 15:50:00,64.48,64.64,64.27,64.6,112500.0,35.785,35.8738,35.6685,35.8516,112500.0
2009-05-20 15:55:00,64.59,64.61,64.14,64.41,232100.0,35.8461,35.8572,35.5963,35.7462,232100.0
2009-05-21 09:30:00,63.58,64.01,62.64,62.94,67300.0,35.2855,35.5242,34.7639,34.9303,67300.0
2009-05-21 09:35:00,62.97,63.66,62.84,63.13,45000.0,34.947,35.3299,34.8748,35.0358,45000.0
2009-05-21 09:40:00,63.13,63.61,62.94,63.6,47100.0,35.0358,35.3022,34.9303,35.2966,47100.0
2009-05-21 09:45:00,63.62,63.67,63.39,63.62,34100.0,35.3077,35.3355,35.1801,35.3077,34100.0
2009-05-21 09:50:00,63.62,64.28,63.62,63.87,48500.0,35.3077,35.674,35.3077,35.4465,48500.0
2009-05-21 09:55:00,63.79,63.93,63.58,63.64,31200.0,35.4021,35.4798,35.2855,35.3188,31200.0
2009-05-21 10:00:00,63.61,63.85,63.3,63.41,33600.0,35.3022,35.4354,35.1301,35.1912,33600.0
2009-05-21 10:05:00,63.4,63.99,63.35,63.96,49900.0,35.1856,35.5131,35.1579,35.4964,49900.0
2009-05-21 10:10:00,63.94,64.09,63.77,63.79,42600.0,35.4853,35.5686,35.391,35.4021,42600.0
2009-05-21 10:15:00,63.77,63.91,63.25,63.36,24200.0,35.391,35.4687,35.1024,35.1634,24200.0
2009-05-21 10:20:00,63.37,63.44,63.1,63.36,56400.0,35.169,35.2078,35.0191,35.1634,56400.0
2009-05-21 10:25:00,63.36,63.54,63.25,63.38,24000.0,35.1634,35.2633,35.1024,35.1745,24000.0
2009-05-21 10:30:00,63.38,63.79,63.31,63.69,20300.0,35.1745,35.4021,35.1357,35.3466,20300.0
2009-05-21 10:35:00,63.7,63.83,63.6,63.69,14800.0,35.3521,35.4243,35.2966,35.3466,14800.0
2009-05-21 10:40:00,63.68,63.93,63.67,63.84,21900.0,35.341,35.4798,35.3355,35.4298,21900.0
2009-05-21 10:45:00,63.89,63.9,63.7,63.75,12700.0,35.4576,35.4631,35.3521,35.3799,12700.0
2009-05-21 10:50:00,63.7,63.7,63.48,63.5,5600.0,35.3521,35.3521,35.23,35.2411,5600.0
2009-05-21 10:55:00,63.47,63.52,63.23,63.38,11800.0,35.2245,35.2522,35.0913,35.1745,11800.0
2009-05-21 11:00:00,63.41,63.58,63.39,63.44,8900.0,35.1912,35.2855,35.1801,35.2078,8900.0
2009-05-21 11:05:00,63.44,63.49,63.27,63.34,7800.0,35.2078,35.2356,35.1135,35.1523,7800.0
2009-05-21 11:10:00,63.3,63.53,63.27,63.46,12900.0,35.1301,35.2578,35.1135,35.2189,12900.0
2009-05-21 11:15:00,63.44,63.54,63.44,63.5,5800.0,35.2078,35.2633,35.2078,35.2411,5800.0
2009-05-21 11:20:00,63.49,63.6,63.49,63.57,9000.0,35.2356,35.2966,35.2356,35.28,9000.0
2009-05-21 11:25:00,63.58,63.59,63.5,63.55,23100.0,35.2855,35.2911,35.2411,35.2689,23100.0
2009-05-21 11:30:00,63.56,63.72,63.5,63.66,61800.0,35.2744,35.3632,35.2411,35.3299,61800.0
2009-05-21 11:35:00,63.64,64.15,63.64,64.09,22800.0,35.3188,35.6019,35.3188,35.5686,22800.0
2009-05-21 11:40:00,64.1,64.4,64.04,64.35,17700.0,35.5741,35.7406,35.5408,35.7129,17700.0
2009-05-21 11:45:00,64.37,64.57,64.32,64.51,20600.0,35.724,35.835,35.6962,35.8017,20600.0
2009-05-21 11:50:00,64.51,64.67,64.51,64.65,23500.0,35.8017,35.8905,35.8017,35.8794,23500.0
2009-05-21 11:55:00,64.67,65.18,64.63,65.08,24900.0,35.8905,36.1735,35.8683,36.118,24900.0
2009-05-21 12:00:00,65.13,65.27,64.89,64.92,19300.0,36.1457,36.2234,36.0126,36.0292,19300.0
2009-05-21 12:05:00,64.94,64.97,64.67,64.8,28400.0,36.0403,36.057,35.8905,35.9626,28400.0
2009-05-21 12:10:00,64.8,64.89,64.57,64.59,24900.0,35.9626,36.0126,35.835,35.8461,24900.0
2009-05-21 12:15:00,64.6,64.81,64.53,64.7,24800.0,35.8516,35.9682,35.8128,35.9071,24800.0
2009-05-21 12:20:00,64.68,64.87,64.67,64.85,13600.0,35.896,36.0015,35.8905,35.9904,13600.0
2009-05-21 12:25:00,64.89,64.91,64.64,64.8,27400.0,36.0126,36.0237,35.8738,35.9626,27400.0
2009-05-21 12:30:00,64.79,64.89,64.72,64.79,22200.0,35.9571,36.0126,35.9182,35.9571,22200.0
2009-05-21 12:35:00,64.79,65.0,64.73,64.75,20200.0,35.9571,36.0736,35.9238,35.9349,20200.0
2009-05-21 12:40:00,64.74,64.74,64.25,64.46,27200.0,35.9293,35.9293,35.6574,35.7739,27200.0
2009-05-21 12:45:00,64.43,64.46,64.11,64.3,26200.0,35.7573,35.7739,35.5797,35.6851,26200.0
2009-05-21 12:50:00,64.3,64.3,63.87,63.9,26300.0,35.6851,35.6851,35.4465,35.4631,26300.0
2009-05-21 12:55:00,63.91,64.12,63.89,64.1,23600.0,35.4687,35.5852,35.4576,35.5741,23600.0
2009-05-21 13:00:00,64.06,64.41,64.06,64.29,10700.0,35.5519,35.7462,35.5519,35.6796,10700.0
2009-05-21 13:05:00,64.25,64.34,64.19,64.22,11000.0,35.6574,35.7073,35.6241,35.6407,11000.0
2009-05-21 13:10:00,64.21,64.21,64.04,64.06,8100.0,35.6352,35.6352,35.5408,35.5519,8100.0
2009-05-21 13:15:00,64.04,64.05,63.7,63.72,9000.0,35.5408,35.5464,35.3521,35.3632,9000.0
2009-05-21 13:20:00,63.7,63.86,63.62,63.84,10700.0,35.3521,35.4409,35.3077,35.4298,10700.0
2009-05-21 13:25:00,63.82,63.82,63.61,63.69,9700.0,35.4187,35.4187,35.3022,35.3466,9700.0
2009-05-21 13:30:00,63.71,63.78,63.7,63.71,7600.0,35.3577,35.3965,35.3521,35.3577,7600.0
2009-05-21 13:35:00,63.71,63.77,63.49,63.58,16900.0,35.3577,35.391,35.2356,35.2855,16900.0
2009-05-21 13:40:00,63.56,63.65,63.54,63.65,13900.0,35.2744,35.3244,35.2633,35.3244,13900.0
2009-05-21 13:45:00,63.62,63.99,63.62,63.69,21000.0,35.3077,35.5131,35.3077,35.3466,21000.0
2009-05-21 13:50:00,63.66,63.67,63.32,63.33,17900.0,35.3299,35.3355,35.1412,35.1468,17900.0
2009-05-21 13:55:00,63.3,63.52,63.26,63.49,10400.0,35.1301,35.2522,35.1079,35.2356,10400.0
2009-05-21 14:00:00,63.43,63.44,63.22,63.23,14800.0,35.2023,35.2078,35.0857,35.0913,14800.0
2009-05-21 14:05:00,63.22,63.29,62.89,63.02,22800.0,35.0857,35.1246,34.9026,34.9747,22800.0
2009-05-21 14:10:00,63.04,63.06,62.8,62.91,11900.0,34.9858,34.9969,34.8526,34.9137,11900.0
2009-05-21 14:15:00,62.92,62.97,62.85,62.91,11700.0,34.9192,34.947,34.8804,34.9137,11700.0
2009-05-21 14:20:00,62.97,63.02,62.81,62.9,32600.0,34.947,34.9747,34.8582,34.9081,32600.0
2009-05-21 14:25:00,62.92,63.03,62.9,62.96,15600.0,34.9192,34.9803,34.9081,34.9414,15600.0
2009-05-21 14:30:00,62.97,63.03,62.8,63.01,31700.0,34.947,34.9803,34.8526,34.9692,31700.0
2009-05-21 14:35:00,63.01,63.22,62.87,62.93,26000.0,34.9692,35.0857,34.8915,34.9248,26000.0
2009-05-21 14:40:00,62.93,62.94,62.64,62.66,21400.0,34.9248,34.9303,34.7639,34.775,21400.0
2009-05-21 14:45:00,62.64,62.71,62.54,62.69,20400.0,34.7639,34.8027,34.7084,34.7916,20400.0
2009-05-21 14:50:00,62.66,62.72,62.56,62.57,14900.0,34.775,34.8083,34.7195,34.725,14900.0
2009-05-21 14:55:00,62.54,62.92,62.54,62.9,27200.0,34.7084,34.9192,34.7084,34.9081,27200.0
2009-05-21 15:00:00,62.89,63.03,62.72,63.0,26200.0,34.9026,34.9803,34.8083,34.9636,26200.0
2009-05-21 15:05:00,63.01,63.02,62.85,62.87,14500.0,34.9692,34.9747,34.8804,34.8915,14500.0
2009-05-21 15:10:00,62.87,63.08,62.84,63.02,16500.0,34.8915,35.008,34.8748,34.9747,16500.0
2009-05-21 15:15:00,63.07,63.23,62.88,63.17,24100.0,35.0025,35.0913,34.897,35.058,24100.0
2009-05-21 15:20:00,63.15,63.2,63.04,63.09,10700.0,35.0469,35.0746,34.9858,35.0136,10700.0
2009-05-21 15:25:00,63.09,63.09,62.88,63.02,28200.0,35.0136,35.0136,34.897,34.9747,28200.0
2009-05-21 15:30:00,63.06,63.83,63.05,63.64,72500.0,34.9969,35.4243,34.9914,35.3188,72500.0
2009-05-21 15:35:00,63.63,63.87,63.57,63.6,57600.0,35.3133,35.4465,35.28,35.2966,57600.0
2009-05-21 15:40:00,63.6,63.75,63.42,63.75,69500.0,35.2966,35.3799,35.1967,35.3799,69500.0
2009-05-21 15:45:00,63.75,64.25,63.7,63.82,102100.0,35.3799,35.6574,35.3521,35.4187,102100.0
2009-05-21 15:50:00,63.8,64.31,63.64,64.02,122800.0,35.4076,35.6907,35.3188,35.5297,122800.0
2009-05-21 15:55:00,64.04,64.48,63.92,64.28,172300.0,35.5408,35.785,35.4742,35.674,172300.0
2009-05-22 09:30:00,64.55,65.71,64.53,65.47,37300.0,35.8239,36.4676,35.8128,36.3344,37300.0
2009-05-22 09:35:00,65.46,65.46,64.52,64.57,43800.0,36.3289,36.3289,35.8072,35.835,43800.0
2009-05-22 09:40:00,64.58,64.74,63.95,64.26,35800.0,35.8405,35.9293,35.4909,35.6629,35800.0
2009-05-22 09:45:00,64.25,64.33,64.0,64.22,27600.0,35.6574,35.7018,35.5186,35.6407,27600.0
2009-05-22 09:50:00,64.23,64.31,64.0,64.31,26700.0,35.6463,35.6907,35.5186,35.6907,26700.0
2009-05-22 09:55:00,64.28,64.62,64.18,64.62,63900.0,35.674,35.8627,35.6185,35.8627,63900.0
2009-05-22 10:00:00,64.65,64.7,64.43,64.68,56300.0,35.8794,35.9071,35.7573,35.896,56300.0
2009-05-22 10:05:00,64.66,64.82,64.45,64.69,63000.0,35.8849,35.9737,35.7684,35.9016,63000.0
2009-05-22 10:10:00,64.71,65.03,64.63,64.76,63800.0,35.9127,36.0903,35.8683,35.9404,63800.0
2009-05-22 10:15:00,64.72,65.24,64.6,65.2,21500.0,35.9182,36.2068,35.8516,36.1846,21500.0
2009-05-22 10:20:00,65.2,65.36,65.09,65.23,18500.0,36.1846,36.2734,36.1235,36.2012,18500.0
2009-05-22 10:25:00,65.22,65.36,65.11,65.11,19300.0,36.1957,36.2734,36.1346,36.1346,19300.0
2009-05-22 10:30:00,65.11,65.36,65.11,65.2,16300.0,36.1346,36.2734,36.1346,36.1846,16300.0
2009-05-22 10:35:00,65.18,65.4,65.16,65.21,14700.0,36.1735,36.2956,36.1624,36.1901,14700.0
2009-05-22 10:40:00,65.24,65.71,65.24,65.63,26400.0,36.2068,36.4676,36.2068,36.4232,26400.0
2009-05-22 10:45:00,65.68,65.68,65.39,65.49,20600.0,36.451,36.451,36.29,36.3455,20600.0
2009-05-22 10:50:00,65.5,65.61,65.46,65.47,21100.0,36.3511,36.4121,36.3289,36.3344,21100.0
2009-05-22 10:55:00,65.47,65.72,65.44,65.65,21700.0,36.3344,36.4732,36.3178,36.4343,21700.0
2009-05-22 11:00:00,65.66,65.68,65.32,65.35,40100.0,36.4399,36.451,36.2512,36.2678,40100.0
2009-05-22 11:05:00,65.35,65.46,65.16,65.33,48000.0,36.2678,36.3289,36.1624,36.2567,48000.0
2009-05-22 11:10:00,65.36,65.62,65.34,65.48,18900.0,36.2734,36.4177,36.2623,36.34,18900.0
2009-05-22 11:15:00,65.5,65.52,65.36,65.41,16400.0,36.3511,36.3622,36.2734,36.3011,16400.0
2009-05-22 11:20:00,65.43,65.52,65.36,65.36,7500.0,36.3122,36.3622,36.2734,36.2734,7500.0
2009-05-22 11:25:00,65.34,65.39,65.23,65.33,17300.0,36.2623,36.29,36.2012,36.2567,17300.0
2009-05-22 11:30:00,65.32,65.41,65.31,65.37,10300.0,36.2512,36.3011,36.2456,36.2789,10300.0
2009-05-22 11:35:00,65.36,65.36,65.19,65.25,5400.0,36.2734,36.2734,36.179,36.2123,5400.0
2009-05-22 11:40:00,65.25,65.31,65.2,65.3,4500.0,36.2123,36.2456,36.1846,36.2401,4500.0
2009-05-22 11:45:00,65.29,65.39,65.27,65.36,4000.0,36.2345,36.29,36.2234,36.2734,4000.0
2009-05-22 11:50:00,65.38,65.38,65.15,65.2,9200.0,36.2845,36.2845,36.1568,36.1846,9200.0
2009-05-22 11:55:00,65.22,65.27,65.12,65.2,11100.0,36.1957,36.2234,36.1402,36.1846,11100.0
2009-05-22 12:00:00,65.24,65.39,65.24,65.33,14800.0,36.2068,36.29,36.2068,36.2567,14800.0
2009-05-22 12:05:00,65.34,65.4,65.31,65.4,6200.0,36.2623,36.2956,36.2456,36.2956,6200.0
2009-05-22 12:10:00,65.42,65.56,65.39,65.42,20400.0,36.3067,36.3844,36.29,36.3067,20400.0
2009-05-22 12:15:00,65.44,65.48,65.32,65.39,11300.0,36.3178,36.34,36.2512,36.29,11300.0
2009-05-22 12:20:00,65.39,65.46,65.3,65.41,11900.0,36.29,36.3289,36.2401,36.3011,11900.0
2009-05-22 12:25:00,65.41,65.41,65.26,65.26,9700.0,36.3011,36.3011,36.2179,36.2179,9700.0
2009-05-22 12:30:00,65.26,65.29,65.03,65.03,14300.0,36.2179,36.2345,36.0903,36.0903,14300.0
2009-05-22 12:35:00,65.08,65.11,64.97,65.06,11400.0,36.118,36.1346,36.057,36.1069,11400.0
2009-05-22 12:40:00,65.07,65.16,65.06,65.06,11300.0,36.1124,36.1624,36.1069,36.1069,11300.0
2009-05-22 12:45:00,65.06,65.1,65.03,65.05,9500.0,36.1069,36.1291,36.0903,36.1014,9500.0
2009-05-22 12:50:00,65.05,65.25,65.02,65.19,13600.0,36.1014,36.2123,36.0847,36.179,13600.0
2009-05-22 12:55:00,65.2,65.39,65.2,65.34,10900.0,36.1846,36.29,36.1846,36.2623,10900.0
2009-05-22 13:00:00,65.37,65.52,65.34,65.42,20700.0,36.2789,36.3622,36.2623,36.3067,20700.0
2009-05-22 13:05:00,65.41,65.42,65.31,65.33,8900.0,36.3011,36.3067,36.2456,36.2567,8900.0
2009-05-22 13:10:00,65.32,65.33,65.23,65.29,25500.0,36.2512,36.2567,36.2012,36.2345,25500.0
2009-05-22 13:15:00,65.29,65.3,65.13,65.15,15700.0,36.2345,36.2401,36.1457,36.1568,15700.0
2009-05-22 13:20:00,65.13,65.13,65.05,65.06,12700.0,36.1457,36.1457,36.1014,36.1069,12700.0
2009-05-22 13:25:00,65.06,65.11,64.97,65.0,15700.0,36.1069,36.1346,36.057,36.0736,15700.0
2009-05-22 13:30:00,65.02,65.03,64.71,64.85,22700.0,36.0847,36.0903,35.9127,35.9904,22700.0
2009-05-22 13:35:00,64.86,64.89,64.75,64.81,8300.0,35.9959,36.0126,35.9349,35.9682,8300.0
2009-05-22 13:40:00,64.82,64.86,64.76,64.85,5900.0,35.9737,35.9959,35.9404,35.9904,5900.0
2009-05-22 13:45:00,64.88,64.98,64.85,64.89,15200.0,36.007,36.0625,35.9904,36.0126,15200.0
2009-05-22 13:50:00,64.9,64.97,64.8,64.82,12100.0,36.0181,36.057,35.9626,35.9737,12100.0
2009-05-22 13:55:00,64.81,64.82,64.72,64.75,11200.0,35.9682,35.9737,35.9182,35.9349,11200.0
2009-05-22 14:00:00,64.73,64.8,64.65,64.67,18200.0,35.9238,35.9626,35.8794,35.8905,18200.0
2009-05-22 14:05:00,64.67,64.77,64.63,64.71,14800.0,35.8905,35.946,35.8683,35.9127,14800.0
2009-05-22 14:10:00,64.74,64.74,64.56,64.56,9500.0,35.9293,35.9293,35.8294,35.8294,9500.0
2009-05-22 14:15:00,64.56,64.58,64.42,64.55,15100.0,35.8294,35.8405,35.7517,35.8239,15100.0
2009-05-22 14:20:00,64.53,64.63,64.45,64.63,7700.0,35.8128,35.8683,35.7684,35.8683,7700.0
2009-05-22 14:25:00,64.62,64.67,64.59,64.62,5200.0,35.8627,35.8905,35.8461,35.8627,5200.0
2009-05-22 14:30:00,64.6,64.62,64.53,64.58,10300.0,35.8516,35.8627,35.8128,35.8405,10300.0
2009-05-22 14:35:00,64.56,64.58,64.55,64.57,1200.0,35.8294,35.8405,35.8239,35.835,1200.0
2009-05-22 14:40:00,64.58,64.73,64.58,64.68,9800.0,35.8405,35.9238,35.8405,35.896,9800.0
2009-05-22 14:45:00,64.64,64.66,64.53,64.53,5900.0,35.8738,35.8849,35.8128,35.8128,5900.0
2009-05-22 14:50:00,64.51,64.52,64.44,64.49,5800.0,35.8017,35.8072,35.7628,35.7906,5800.0
2009-05-22 14:55:00,64.49,64.69,64.47,64.69,20000.0,35.7906,35.9016,35.7795,35.9016,20000.0
2009-05-22 15:00:00,64.68,64.68,64.52,64.66,29800.0,35.896,35.896,35.8072,35.8849,29800.0
2009-05-22 15:05:00,64.65,64.72,64.6,64.72,10600.0,35.8794,35.9182,35.8516,35.9182,10600.0
2009-05-22 15:10:00,64.73,65.12,64.71,65.04,38900.0,35.9238,36.1402,35.9127,36.0958,38900.0
2009-05-22 15:15:00,65.07,65.12,64.84,64.94,19300.0,36.1124,36.1402,35.9848,36.0403,19300.0
2009-05-22 15:20:00,64.92,64.94,64.69,64.69,23300.0,36.0292,36.0403,35.9016,35.9016,23300.0
2009-05-22 15:25:00,64.71,64.88,64.68,64.83,26800.0,35.9127,36.007,35.896,35.9793,26800.0
2009-05-22 15:30:00,64.79,64.95,64.75,64.9,21300.0,35.9571,36.0459,35.9349,36.0181,21300.0
2009-05-22 15:35:00,64.91,65.21,64.91,65.06,28800.0,36.0237,36.1901,36.0237,36.1069,28800.0
2009-05-22 15:40:00,65.06,65.13,64.9,64.9,54400.0,36.1069,36.1457,36.0181,36.0181,54400.0
2009-05-22 15:45:00,64.93,64.94,64.52,64.64,66200.0,36.0348,36.0403,35.8072,35.8738,66200.0
2009-05-22 15:50:00,64.66,64.73,64.35,64.4,131400.0,35.8849,35.9238,35.7129,35.7406,131400.0
2009-05-22 15:55:00,64.4,64.4,63.99,64.25,232300.0,35.7406,35.7406,35.5131,35.6574,232300.0
2009-05-26 09:30:00,64.4,64.41,63.59,64.26,51300.0,35.7406,35.7462,35.2911,35.6629,51300.0
2009-05-26 09:35:00,64.27,64.8,64.24,64.53,53500.0,35.6685,35.9626,35.6518,35.8128,53500.0
2009-05-26 09:40:00,64.49,64.77,64.29,64.45,35400.0,35.7906,35.946,35.6796,35.7684,35400.0
2009-05-26 09:45:00,64.48,64.82,64.4,64.59,31000.0,35.785,35.9737,35.7406,35.8461,31000.0
2009-05-26 09:50:00,64.56,64.56,63.89,63.9,54600.0,35.8294,35.8294,35.4576,35.4631,54600.0
2009-05-26 09:55:00,63.92,64.36,63.92,64.34,81600.0,35.4742,35.7184,35.4742,35.7073,81600.0
2009-05-26 10:00:00,64.36,64.9,64.29,64.83,106900.0,35.7184,36.0181,35.6796,35.9793,106900.0
2009-05-26 10:05:00,64.87,65.41,64.84,65.18,55800.0,36.0015,36.3011,35.9848,36.1735,55800.0
2009-05-26 10:10:00,65.21,65.57,65.18,65.56,51800.0,36.1901,36.3899,36.1735,36.3844,51800.0
2009-05-26 10:15:00,65.56,65.92,65.56,65.82,28000.0,36.3844,36.5842,36.3844,36.5287,28000.0
2009-05-26 10:20:00,65.78,65.88,65.44,65.75,38600.0,36.5065,36.562,36.3178,36.4898,38600.0
2009-05-26 10:25:00,65.79,65.88,65.45,65.54,24800.0,36.512,36.562,36.3233,36.3733,24800.0
2009-05-26 10:30:00,65.54,65.99,65.54,65.97,32600.0,36.3733,36.623,36.3733,36.6119,32600.0
2009-05-26 10:35:00,65.98,66.32,65.98,66.27,31000.0,36.6175,36.8062,36.6175,36.7784,31000.0
2009-05-26 10:40:00,66.3,66.41,66.28,66.35,28300.0,36.7951,36.8561,36.784,36.8228,28300.0
2009-05-26 10:45:00,66.35,66.5,66.13,66.13,20300.0,36.8228,36.9061,36.7007,36.7007,20300.0
2009-05-26 10:50:00,66.1,66.3,66.05,66.23,17500.0,36.6841,36.7951,36.6563,36.7562,17500.0
2009-05-26 10:55:00,66.2,66.23,65.95,65.95,12700.0,36.7396,36.7562,36.6008,36.6008,12700.0
2009-05-26 11:00:00,66.0,66.06,65.82,65.86,27500.0,36.6286,36.6619,36.5287,36.5509,27500.0
2009-05-26 11:05:00,65.86,66.01,65.72,65.75,25300.0,36.5509,36.6341,36.4732,36.4898,25300.0
2009-05-26 11:10:00,65.76,66.02,65.71,66.0,18000.0,36.4954,36.6397,36.4676,36.6286,18000.0
2009-05-26 11:15:00,66.02,66.02,65.78,66.01,17500.0,36.6397,36.6397,36.5065,36.6341,17500.0
2009-05-26 11:20:00,66.03,66.21,66.03,66.15,16600.0,36.6452,36.7451,36.6452,36.7118,16600.0
2009-05-26 11:25:00,66.15,66.18,66.0,66.04,16300.0,36.7118,36.7285,36.6286,36.6508,16300.0
2009-05-26 11:30:00,66.06,66.08,65.82,65.93,10300.0,36.6619,36.673,36.5287,36.5897,10300.0
2009-05-26 11:35:00,65.94,66.08,65.91,66.03,10300.0,36.5953,36.673,36.5786,36.6452,10300.0
2009-05-26 11:40:00,66.03,66.4,66.02,66.37,17200.0,36.6452,36.8506,36.6397,36.8339,17200.0
2009-05-26 11:45:00,66.37,66.48,66.35,66.41,20500.0,36.8339,36.895,36.8228,36.8561,20500.0
2009-05-26 11:50:00,66.41,66.67,66.38,66.61,42700.0,36.8561,37.0004,36.8395,36.9671,42700.0
2009-05-26 11:55:00,66.61,66.67,66.4,66.41,15300.0,36.9671,37.0004,36.8506,36.8561,15300.0
2009-05-26 12:00:00,66.39,66.65,66.37,66.63,23300.0,36.845,36.9893,36.8339,36.9782,23300.0
2009-05-26 12:05:00,66.63,66.72,66.55,66.57,19200.0,36.9782,37.0282,36.9338,36.9449,19200.0
2009-05-26 12:10:00,66.57,66.74,66.56,66.71,16600.0,36.9449,37.0393,36.9394,37.0226,16600.0
2009-05-26 12:15:00,66.71,66.83,66.64,66.82,21800.0,37.0226,37.0892,36.9838,37.0837,21800.0
2009-05-26 12:20:00,66.82,66.85,66.76,66.84,32800.0,37.0837,37.1003,37.0504,37.0948,32800.0
2009-05-26 12:25:00,66.85,66.98,66.8,66.92,36500.0,37.1003,37.1725,37.0726,37.1392,36500.0
2009-05-26 12:30:00,66.94,66.94,66.6,66.7,27900.0,37.1503,37.1503,36.9616,37.0171,27900.0
2009-05-26 12:35:00,66.71,66.83,66.62,66.69,22800.0,37.0226,37.0892,36.9727,37.0115,22800.0
2009-05-26 12:40:00,66.7,66.88,66.68,66.7,18600.0,37.0171,37.117,37.006,37.0171,18600.0
2009-05-26 12:45:00,66.73,67.05,66.68,67.05,29400.0,37.0337,37.2113,37.006,37.2113,29400.0
2009-05-26 12:50:00,67.05,67.28,66.94,67.28,27400.0,37.2113,37.339,37.1503,37.339,27400.0
2009-05-26 12:55:00,67.3,67.61,67.3,67.5,46800.0,37.3501,37.5221,37.3501,37.461,46800.0
2009-05-26 13:00:00,67.51,67.7,67.45,67.67,23700.0,37.4666,37.572,37.4333,37.5554,23700.0
2009-05-26 13:05:00,67.69,67.73,67.36,67.36,31200.0,37.5665,37.5887,37.3834,37.3834,31200.0
2009-05-26 13:10:00,67.36,67.41,67.07,67.15,37500.0,37.3834,37.4111,37.2224,37.2668,37500.0
2009-05-26 13:15:00,67.14,67.3,67.05,67.21,25100.0,37.2613,37.3501,37.2113,37.3001,25100.0
2009-05-26 13:20:00,67.21,67.21,66.78,66.96,20300.0,37.3001,37.3001,37.0615,37.1614,20300.0
2009-05-26 13:25:00,66.95,67.13,66.95,67.13,10900.0,37.1558,37.2557,37.1558,37.2557,10900.0
2009-05-26 13:30:00,67.11,67.13,66.86,66.88,13700.0,37.2446,37.2557,37.1059,37.117,13700.0
2009-05-26 13:35:00,66.85,67.0,66.85,66.94,14400.0,37.1003,37.1836,37.1003,37.1503,14400.0
2009-05-26 13:40:00,66.95,66.97,66.83,66.97,19300.0,37.1558,37.1669,37.0892,37.1669,19300.0
2009-05-26 13:45:00,66.97,66.97,66.74,66.76,20600.0,37.1669,37.1669,37.0393,37.0504,20600.0
2009-05-26 13:50:00,66.72,66.85,66.63,66.67,13700.0,37.0282,37.1003,36.9782,37.0004,13700.0
2009-05-26 13:55:00,66.71,66.92,66.7,66.92,13800.0,37.0226,37.1392,37.0171,37.1392,13800.0
2009-05-26 14:00:00,66.93,67.2,66.92,67.12,33100.0,37.1447,37.2946,37.1392,37.2502,33100.0
2009-05-26 14:05:00,67.12,67.29,67.1,67.16,10700.0,37.2502,37.3445,37.2391,37.2724,10700.0
2009-05-26 14:10:00,67.16,67.16,66.99,67.04,13700.0,37.2724,37.2724,37.178,37.2058,13700.0
2009-05-26 14:15:00,67.01,67.13,66.94,67.11,18100.0,37.1891,37.2557,37.1503,37.2446,18100.0
2009-05-26 14:20:00,67.11,67.16,66.82,66.93,23200.0,37.2446,37.2724,37.0837,37.1447,23200.0
2009-05-26 14:25:00,66.95,67.05,66.89,66.89,16600.0,37.1558,37.2113,37.1225,37.1225,16600.0
2009-05-26 14:30:00,66.92,66.96,66.87,66.9,11900.0,37.1392,37.1614,37.1114,37.1281,11900.0
2009-05-26 14:35:00,66.9,67.0,66.87,66.92,13500.0,37.1281,37.1836,37.1114,37.1392,13500.0
2009-05-26 14:40:00,66.93,67.02,66.86,66.97,18700.0,37.1447,37.1947,37.1059,37.1669,18700.0
2009-05-26 14:45:00,66.97,67.1,66.95,67.08,22200.0,37.1669,37.2391,37.1558,37.228,22200.0
2009-05-26 14:50:00,67.02,67.07,66.78,66.86,31600.0,37.1947,37.2224,37.0615,37.1059,31600.0
2009-05-26 14:55:00,66.86,66.86,66.61,66.65,42900.0,37.1059,37.1059,36.9671,36.9893,42900.0
2009-05-26 15:00:00,66.67,67.05,66.67,67.03,30500.0,37.0004,37.2113,37.0004,37.2002,30500.0
2009-05-26 15:05:00,67.05,67.14,66.92,67.13,36000.0,37.2113,37.2613,37.1392,37.2557,36000.0
2009-05-26 15:10:00,67.1,67.28,67.08,67.13,39300.0,37.2391,37.339,37.228,37.2557,39300.0
2009-05-26 15:15:00,67.13,67.16,66.77,66.91,57000.0,37.2557,37.2724,37.0559,37.1336,57000.0
2009-05-26 15:20:00,66.9,67.17,66.84,67.04,55700.0,37.1281,37.2779,37.0948,37.2058,55700.0
2009-05-26 15:25:00,67.05,67.32,67.03,67.21,53200.0,37.2113,37.3612,37.2002,37.3001,53200.0
2009-05-26 15:30:00,67.19,67.54,67.09,67.37,82400.0,37.289,37.4832,37.2335,37.3889,82400.0
2009-05-26 15:35:00,67.39,67.45,67.2,67.34,51300.0,37.4,37.4333,37.2946,37.3723,51300.0
2009-05-26 15:40:00,67.32,67.44,67.05,67.27,99000.0,37.3612,37.4277,37.2113,37.3334,99000.0
2009-05-26 15:45:00,67.27,67.37,66.96,67.28,135300.0,37.3334,37.3889,37.1614,37.339,135300.0
2009-05-26 15:50:00,67.3,67.59,67.12,67.37,183100.0,37.3501,37.511,37.2502,37.3889,183100.0
2009-05-26 15:55:00,67.4,67.56,66.99,67.11,477700.0,37.4055,37.4943,37.178,37.2446,477700.0
2009-05-27 09:30:00,67.49,67.65,66.94,67.21,38500.0,37.4555,37.5443,37.1503,37.3001,38500.0
2009-05-27 09:35:00,67.1,67.29,66.88,67.2,26700.0,37.2391,37.3445,37.117,37.2946,26700.0
2009-05-27 09:40:00,67.16,67.16,66.45,66.81,29700.0,37.2724,37.2724,36.8783,37.0781,29700.0
2009-05-27 09:45:00,66.77,67.01,66.46,67.0,26600.0,37.0559,37.1891,36.8839,37.1836,26600.0
2009-05-27 09:50:00,66.98,67.02,66.68,66.68,36000.0,37.1725,37.1947,37.006,37.006,36000.0
2009-05-27 09:55:00,66.67,66.79,66.43,66.65,23200.0,37.0004,37.067,36.8672,36.9893,23200.0
2009-05-27 10:00:00,66.62,66.96,66.22,66.25,83200.0,36.9727,37.1614,36.7507,36.7673,83200.0
2009-05-27 10:05:00,66.23,66.29,65.95,66.18,61900.0,36.7562,36.7895,36.6008,36.7285,61900.0
2009-05-27 10:10:00,66.22,66.3,66.04,66.07,32700.0,36.7507,36.7951,36.6508,36.6674,32700.0
2009-05-27 10:15:00,66.07,66.41,66.05,66.3,39700.0,36.6674,36.8561,36.6563,36.7951,39700.0
2009-05-27 10:20:00,66.3,66.58,66.3,66.55,32500.0,36.7951,36.9505,36.7951,36.9338,32500.0
2009-05-27 10:25:00,66.55,66.76,66.48,66.63,28900.0,36.9338,37.0504,36.895,36.9782,28900.0
2009-05-27 10:30:00,66.63,66.69,66.37,66.58,46800.0,36.9782,37.0115,36.8339,36.9505,46800.0
2009-05-27 10:35:00,66.58,66.8,66.5,66.66,29300.0,36.9505,37.0726,36.9061,36.9949,29300.0
2009-05-27 10:40:00,66.7,66.77,66.37,66.42,25400.0,37.0171,37.0559,36.8339,36.8617,25400.0
2009-05-27 10:45:00,66.43,66.52,66.3,66.31,23800.0,36.8672,36.9172,36.7951,36.8006,23800.0
2009-05-27 10:50:00,66.3,66.37,66.22,66.29,29000.0,36.7951,36.8339,36.7507,36.7895,29000.0
2009-05-27 10:55:00,66.29,66.57,66.29,66.52,18500.0,36.7895,36.9449,36.7895,36.9172,18500.0
2009-05-27 11:00:00,66.49,66.56,66.17,66.24,25200.0,36.9005,36.9394,36.7229,36.7618,25200.0
2009-05-27 11:05:00,66.23,66.35,66.1,66.33,25800.0,36.7562,36.8228,36.6841,36.8117,25800.0
2009-05-27 11:10:00,66.31,66.49,66.29,66.42,22400.0,36.8006,36.9005,36.7895,36.8617,22400.0
2009-05-27 11:15:00,66.39,66.5,66.28,66.48,22500.0,36.845,36.9061,36.784,36.895,22500.0
2009-05-27 11:20:00,66.5,66.58,66.3,66.44,20800.0,36.9061,36.9505,36.7951,36.8728,20800.0
2009-05-27 11:25:00,66.46,66.82,66.4,66.73,36800.0,36.8839,37.0837,36.8506,37.0337,36800.0
2009-05-27 11:30:00,66.72,66.88,66.61,66.81,37900.0,37.0282,37.117,36.9671,37.0781,37900.0
2009-05-27 11:35:00,66.83,66.98,66.77,66.92,27100.0,37.0892,37.1725,37.0559,37.1392,27100.0
2009-05-27 11:40:00,66.9,66.96,66.75,66.77,29800.0,37.1281,37.1614,37.0448,37.0559,29800.0
2009-05-27 11:45:00,66.75,66.78,66.66,66.78,25000.0,37.0448,37.0615,36.9949,37.0615,25000.0
2009-05-27 11:50:00,66.78,66.92,66.76,66.87,22700.0,37.0615,37.1392,37.0504,37.1114,22700.0
2009-05-27 11:55:00,66.83,66.89,66.71,66.83,34600.0,37.0892,37.1225,37.0226,37.0892,34600.0
2009-05-27 12:00:00,66.84,67.0,66.81,66.82,36400.0,37.0948,37.1836,37.0781,37.0837,36400.0
2009-05-27 12:05:00,66.81,66.92,66.6,66.81,33200.0,37.0781,37.1392,36.9616,37.0781,33200.0
2009-05-27 12:10:00,66.82,66.96,66.71,66.96,28000.0,37.0837,37.1614,37.0226,37.1614,28000.0
2009-05-27 12:15:00,66.99,67.03,66.83,66.93,38400.0,37.178,37.2002,37.0892,37.1447,38400.0
2009-05-27 12:20:00,66.92,67.01,66.76,66.96,35700.0,37.1392,37.1891,37.0504,37.1614,35700.0
2009-05-27 12:25:00,66.94,67.14,66.88,67.14,30600.0,37.1503,37.2613,37.117,37.2613,30600.0
2009-05-27 12:30:00,67.14,67.19,66.96,67.02,20000.0,37.2613,37.289,37.1614,37.1947,20000.0
2009-05-27 12:35:00,67.04,67.07,66.71,66.71,19600.0,37.2058,37.2224,37.0226,37.0226,19600.0
2009-05-27 12:40:00,66.71,66.83,66.6,66.61,17900.0,37.0226,37.0892,36.9616,36.9671,17900.0
2009-05-27 12:45:00,66.61,66.73,66.58,66.59,26500.0,36.9671,37.0337,36.9505,36.956,26500.0
2009-05-27 12:50:00,66.59,66.64,66.33,66.33,22600.0,36.956,36.9838,36.8117,36.8117,22600.0
2009-05-27 12:55:00,66.32,66.44,66.21,66.44,24600.0,36.8062,36.8728,36.7451,36.8728,24600.0
2009-05-27 13:00:00,66.46,66.75,66.4,66.6,21800.0,36.8839,37.0448,36.8506,36.9616,21800.0
2009-05-27 13:05:00,66.59,66.59,66.35,66.41,17300.0,36.956,36.956,36.8228,36.8561,17300.0
2009-05-27 13:10:00,66.41,66.42,66.31,66.37,12800.0,36.8561,36.8617,36.8006,36.8339,12800.0
2009-05-27 13:15:00,66.34,66.42,66.25,66.25,10300.0,36.8173,36.8617,36.7673,36.7673,10300.0
2009-05-27 13:20:00,66.25,66.25,65.99,65.99,28800.0,36.7673,36.7673,36.623,36.623,28800.0
2009-05-27 13:25:00,65.99,66.11,65.93,66.09,18500.0,36.623,36.6896,36.5897,36.6785,18500.0
2009-05-27 13:30:00,66.1,66.1,65.94,65.99,23900.0,36.6841,36.6841,36.5953,36.623,23900.0
2009-05-27 13:35:00,65.95,66.05,65.94,65.98,49000.0,36.6008,36.6563,36.5953,36.6175,49000.0
2009-05-27 13:40:00,65.97,66.13,65.96,66.1,33000.0,36.6119,36.7007,36.6064,36.6841,33000.0
2009-05-27 13:45:00,66.08,66.08,65.87,65.87,25300.0,36.673,36.673,36.5564,36.5564,25300.0
2009-05-27 13:50:00,65.89,65.9,65.55,65.76,44000.0,36.5675,36.5731,36.3788,36.4954,44000.0
2009-05-27 13:55:00,65.76,65.92,65.67,65.78,26600.0,36.4954,36.5842,36.4454,36.5065,26600.0
2009-05-27 14:00:00,65.72,65.87,65.54,65.65,36900.0,36.4732,36.5564,36.3733,36.4343,36900.0
2009-05-27 14:05:00,65.64,65.66,65.27,65.46,27100.0,36.4288,36.4399,36.2234,36.3289,27100.0
2009-05-27 14:10:00,65.43,65.56,65.43,65.51,34200.0,36.3122,36.3844,36.3122,36.3566,34200.0
2009-05-27 14:15:00,65.5,65.51,65.32,65.46,20100.0,36.3511,36.3566,36.2512,36.3289,20100.0
2009-05-27 14:20:00,65.42,65.44,65.05,65.24,33200.0,36.3067,36.3178,36.1014,36.2068,33200.0
2009-05-27 14:25:00,65.18,65.38,65.14,65.37,30700.0,36.1735,36.2845,36.1513,36.2789,30700.0
2009-05-27 14:30:00,65.36,65.38,65.13,65.17,36400.0,36.2734,36.2845,36.1457,36.1679,36400.0
2009-05-27 14:35:00,65.13,65.21,65.01,65.18,49100.0,36.1457,36.1901,36.0792,36.1735,49100.0
2009-05-27 14:40:00,65.2,65.55,65.2,65.55,83800.0,36.1846,36.3788,36.1846,36.3788,83800.0
2009-05-27 14:45:00,65.55,65.97,65.51,65.68,68900.0,36.3788,36.6119,36.3566,36.451,68900.0
2009-05-27 14:50:00,65.68,65.76,65.46,65.56,41700.0,36.451,36.4954,36.3289,36.3844,41700.0
2009-05-27 14:55:00,65.56,65.62,65.22,65.29,53800.0,36.3844,36.4177,36.1957,36.2345,53800.0
2009-05-27 15:00:00,65.27,65.31,65.14,65.22,54800.0,36.2234,36.2456,36.1513,36.1957,54800.0
2009-05-27 15:05:00,65.24,65.43,65.21,65.35,55500.0,36.2068,36.3122,36.1901,36.2678,55500.0
2009-05-27 15:10:00,65.35,65.35,65.08,65.27,55200.0,36.2678,36.2678,36.118,36.2234,55200.0
2009-05-27 15:15:00,65.25,65.36,65.0,65.01,55700.0,36.2123,36.2734,36.0736,36.0792,55700.0
2009-05-27 15:20:00,65.02,65.02,64.64,64.65,67200.0,36.0847,36.0847,35.8738,35.8794,67200.0
2009-05-27 15:25:00,64.65,64.76,64.55,64.76,45300.0,35.8794,35.9404,35.8239,35.9404,45300.0
2009-05-27 15:30:00,64.76,65.05,64.67,64.88,57900.0,35.9404,36.1014,35.8905,36.007,57900.0
2009-05-27 15:35:00,64.9,64.92,64.63,64.7,106400.0,36.0181,36.0292,35.8683,35.9071,106400.0
2009-05-27 15:40:00,64.69,64.98,64.65,64.83,97200.0,35.9016,36.0625,35.8794,35.9793,97200.0
2009-05-27 15:45:00,64.83,65.45,64.83,65.2,106600.0,35.9793,36.3233,35.9793,36.1846,106600.0
2009-05-27 15:50:00,65.21,65.25,64.83,64.94,179400.0,36.1901,36.2123,35.9793,36.0403,179400.0
2009-05-27 15:55:00,64.95,65.26,64.8,65.04,473000.0,36.0459,36.2179,35.9626,36.0958,473000.0
2009-05-28 09:30:00,65.55,66.01,65.54,65.81,66400.0,36.3788,36.6341,36.3733,36.5231,66400.0
2009-05-28 09:35:00,65.79,65.81,65.07,65.26,64800.0,36.512,36.5231,36.1124,36.2179,64800.0
2009-05-28 09:40:00,65.29,65.4,64.81,64.81,41700.0,36.2345,36.2956,35.9682,35.9682,41700.0
2009-05-28 09:45:00,64.88,64.96,64.54,64.57,72800.0,36.007,36.0514,35.8183,35.835,72800.0
2009-05-28 09:50:00,64.57,64.65,64.26,64.26,49500.0,35.835,35.8794,35.6629,35.6629,49500.0
2009-05-28 09:55:00,64.29,64.78,64.24,64.71,49300.0,35.6796,35.9515,35.6518,35.9127,49300.0
2009-05-28 10:00:00,64.66,64.66,63.82,64.05,73700.0,35.8849,35.8849,35.4187,35.5464,73700.0
2009-05-28 10:05:00,63.97,64.04,63.58,63.66,57400.0,35.502,35.5408,35.2855,35.3299,57400.0
2009-05-28 10:10:00,63.66,63.82,63.5,63.54,56800.0,35.3299,35.4187,35.2411,35.2633,56800.0
2009-05-28 10:15:00,63.5,63.94,63.5,63.81,27100.0,35.2411,35.4853,35.2411,35.4132,27100.0
2009-05-28 10:20:00,63.82,64.1,63.75,63.88,34700.0,35.4187,35.5741,35.3799,35.452,34700.0
2009-05-28 10:25:00,63.88,64.02,63.78,63.83,30300.0,35.452,35.5297,35.3965,35.4243,30300.0
2009-05-28 10:30:00,63.89,64.05,63.7,64.01,29000.0,35.4576,35.5464,35.3521,35.5242,29000.0
2009-05-28 10:35:00,64.01,64.38,64.01,64.23,30200.0,35.5242,35.7295,35.5242,35.6463,30200.0
2009-05-28 10:40:00,64.21,64.27,64.03,64.11,20600.0,35.6352,35.6685,35.5353,35.5797,20600.0
2009-05-28 10:45:00,64.2,64.23,63.98,64.18,11400.0,35.6296,35.6463,35.5075,35.6185,11400.0
2009-05-28 10:50:00,64.19,64.34,64.18,64.23,24100.0,35.6241,35.7073,35.6185,35.6463,24100.0
2009-05-28 10:55:00,64.23,64.57,64.08,64.53,57600.0,35.6463,35.835,35.563,35.8128,57600.0
2009-05-28 11:00:00,64.6,64.83,64.56,64.8,16600.0,35.8516,35.9793,35.8294,35.9626,16600.0
2009-05-28 11:05:00,64.84,64.89,64.71,64.76,22200.0,35.9848,36.0126,35.9127,35.9404,22200.0
2009-05-28 11:10:00,64.8,64.84,64.55,64.58,18300.0,35.9626,35.9848,35.8239,35.8405,18300.0
2009-05-28 11:15:00,64.6,64.74,64.38,64.41,27500.0,35.8516,35.9293,35.7295,35.7462,27500.0
2009-05-28 11:20:00,64.36,64.5,64.22,64.41,18100.0,35.7184,35.7961,35.6407,35.7462,18100.0
2009-05-28 11:25:00,64.4,64.45,64.16,64.19,18000.0,35.7406,35.7684,35.6074,35.6241,18000.0
2009-05-28 11:30:00,64.18,64.42,64.12,64.35,16500.0,35.6185,35.7517,35.5852,35.7129,16500.0
2009-05-28 11:35:00,64.35,64.51,64.31,64.36,15600.0,35.7129,35.8017,35.6907,35.7184,15600.0
2009-05-28 11:40:00,64.34,64.34,64.07,64.15,17500.0,35.7073,35.7073,35.5575,35.6019,17500.0
2009-05-28 11:45:00,64.13,64.32,64.04,64.31,14900.0,35.5908,35.6962,35.5408,35.6907,14900.0
2009-05-28 11:50:00,64.25,64.32,64.02,64.12,16100.0,35.6574,35.6962,35.5297,35.5852,16100.0
2009-05-28 11:55:00,64.14,64.22,63.98,64.05,19700.0,35.5963,35.6407,35.5075,35.5464,19700.0
2009-05-28 12:00:00,64.09,64.15,63.96,63.96,10700.0,35.5686,35.6019,35.4964,35.4964,10700.0
2009-05-28 12:05:00,63.96,64.03,63.72,63.77,22900.0,35.4964,35.5353,35.3632,35.391,22900.0
2009-05-28 12:10:00,63.75,63.95,63.71,63.91,11400.0,35.3799,35.4909,35.3577,35.4687,11400.0
2009-05-28 12:15:00,63.89,63.98,63.77,63.85,12700.0,35.4576,35.5075,35.391,35.4354,12700.0
2009-05-28 12:20:00,63.81,63.82,63.65,63.7,10200.0,35.4132,35.4187,35.3244,35.3521,10200.0
2009-05-28 12:25:00,63.68,63.87,63.68,63.75,10300.0,35.341,35.4465,35.341,35.3799,10300.0
2009-05-28 12:30:00,63.72,63.83,63.65,63.78,12300.0,35.3632,35.4243,35.3244,35.3965,12300.0
2009-05-28 12:35:00,63.78,63.78,63.65,63.69,6800.0,35.3965,35.3965,35.3244,35.3466,6800.0
2009-05-28 12:40:00,63.67,63.76,63.62,63.69,7100.0,35.3355,35.3854,35.3077,35.3466,7100.0
2009-05-28 12:45:00,63.67,63.67,63.4,63.47,16700.0,35.3355,35.3355,35.1856,35.2245,16700.0
2009-05-28 12:50:00,63.43,63.5,63.26,63.33,35100.0,35.2023,35.2411,35.1079,35.1468,35100.0
2009-05-28 12:55:00,63.34,63.45,63.31,63.44,18500.0,35.1523,35.2134,35.1357,35.2078,18500.0
2009-05-28 13:00:00,63.47,63.92,63.41,63.75,49100.0,35.2245,35.4742,35.1912,35.3799,49100.0
2009-05-28 13:05:00,63.73,64.0,63.73,63.75,25500.0,35.3688,35.5186,35.3688,35.3799,25500.0
2009-05-28 13:10:00,63.79,64.22,63.78,64.12,27200.0,35.4021,35.6407,35.3965,35.5852,27200.0
2009-05-28 13:15:00,64.16,64.55,64.15,64.32,58100.0,35.6074,35.8239,35.6019,35.6962,58100.0
2009-05-28 13:20:00,64.34,64.48,64.27,64.36,35100.0,35.7073,35.785,35.6685,35.7184,35100.0
2009-05-28 13:25:00,64.35,64.46,64.12,64.16,25400.0,35.7129,35.7739,35.5852,35.6074,25400.0
2009-05-28 13:30:00,64.18,64.25,64.05,64.22,27700.0,35.6185,35.6574,35.5464,35.6407,27700.0
2009-05-28 13:35:00,64.19,64.36,64.11,64.26,19600.0,35.6241,35.7184,35.5797,35.6629,19600.0
2009-05-28 13:40:00,64.24,64.37,64.11,64.18,29300.0,35.6518,35.724,35.5797,35.6185,29300.0
2009-05-28 13:45:00,64.14,64.28,64.04,64.06,18000.0,35.5963,35.674,35.5408,35.5519,18000.0
2009-05-28 13:50:00,64.07,64.34,64.06,64.13,25100.0,35.5575,35.7073,35.5519,35.5908,25100.0
2009-05-28 13:55:00,64.12,64.13,63.87,64.05,26000.0,35.5852,35.5908,35.4465,35.5464,26000.0
2009-05-28 14:00:00,64.04,64.13,63.97,64.05,19300.0,35.5408,35.5908,35.502,35.5464,19300.0
2009-05-28 14:05:00,64.03,64.3,64.03,64.24,17700.0,35.5353,35.6851,35.5353,35.6518,17700.0
2009-05-28 14:10:00,64.3,64.41,64.26,64.28,21000.0,35.6851,35.7462,35.6629,35.674,21000.0
2009-05-28 14:15:00,64.28,64.44,64.16,64.39,24100.0,35.674,35.7628,35.6074,35.7351,24100.0
2009-05-28 14:20:00,64.41,64.96,64.39,64.92,40600.0,35.7462,36.0514,35.7351,36.0292,40600.0
2009-05-28 14:25:00,64.92,65.0,64.78,64.86,26100.0,36.0292,36.0736,35.9515,35.9959,26100.0
2009-05-28 14:30:00,64.86,65.08,64.86,65.0,22200.0,35.9959,36.118,35.9959,36.0736,22200.0
2009-05-28 14:35:00,65.03,65.09,64.81,64.84,18900.0,36.0903,36.1235,35.9682,35.9848,18900.0
2009-05-28 14:40:00,64.81,65.0,64.76,64.81,23400.0,35.9682,36.0736,35.9404,35.9682,23400.0
2009-05-28 14:45:00,64.8,65.11,64.77,65.11,20600.0,35.9626,36.1346,35.946,36.1346,20600.0
2009-05-28 14:50:00,65.12,65.17,64.91,64.92,58500.0,36.1402,36.1679,36.0237,36.0292,58500.0
2009-05-28 14:55:00,64.91,64.99,64.65,64.78,36900.0,36.0237,36.0681,35.8794,35.9515,36900.0
2009-05-28 15:00:00,64.78,65.01,64.78,64.83,48900.0,35.9515,36.0792,35.9515,35.9793,48900.0
2009-05-28 15:05:00,64.82,64.93,64.66,64.74,40900.0,35.9737,36.0348,35.8849,35.9293,40900.0
2009-05-28 15:10:00,64.73,64.73,64.42,64.63,46800.0,35.9238,35.9238,35.7517,35.8683,46800.0
2009-05-28 15:15:00,64.65,64.89,64.65,64.8,31600.0,35.8794,36.0126,35.8794,35.9626,31600.0
2009-05-28 15:20:00,64.8,64.8,64.4,64.42,35800.0,35.9626,35.9626,35.7406,35.7517,35800.0
2009-05-28 15:25:00,64.42,64.82,64.41,64.8,34800.0,35.7517,35.9737,35.7462,35.9626,34800.0
2009-05-28 15:30:00,64.83,64.97,64.63,64.85,41700.0,35.9793,36.057,35.8683,35.9904,41700.0
2009-05-28 15:35:00,64.89,65.05,64.78,64.99,47400.0,36.0126,36.1014,35.9515,36.0681,47400.0
2009-05-28 15:40:00,64.99,65.18,64.83,64.99,72500.0,36.0681,36.1735,35.9793,36.0681,72500.0
2009-05-28 15:45:00,64.94,65.18,64.86,65.12,80200.0,36.0403,36.1735,35.9959,36.1402,80200.0
2009-05-28 15:50:00,65.12,65.35,65.0,65.19,159100.0,36.1402,36.2678,36.0736,36.179,159100.0
2009-05-28 15:55:00,65.17,65.7,65.04,65.34,351000.0,36.1679,36.4621,36.0958,36.2623,351000.0
2009-05-29 09:30:00,65.74,65.75,64.9,65.28,54600.0,36.4843,36.4898,36.0181,36.229,54600.0
2009-05-29 09:35:00,65.28,65.52,64.93,65.27,21100.0,36.229,36.3622,36.0348,36.2234,21100.0
2009-05-29 09:40:00,65.26,65.55,64.83,65.07,20000.0,36.2179,36.3788,35.9793,36.1124,20000.0
2009-05-29 09:45:00,65.0,65.07,64.35,64.44,41800.0,36.0736,36.1124,35.7129,35.7628,41800.0
2009-05-29 09:50:00,64.42,64.62,64.32,64.48,22000.0,35.7517,35.8627,35.6962,35.785,22000.0
2009-05-29 09:55:00,64.48,64.65,64.27,64.64,50400.0,35.785,35.8794,35.6685,35.8738,50400.0
2009-05-29 10:00:00,64.61,64.86,64.45,64.72,45100.0,35.8572,35.9959,35.7684,35.9182,45100.0
2009-05-29 10:05:00,64.7,65.39,64.7,65.36,65700.0,35.9071,36.29,35.9071,36.2734,65700.0
2009-05-29 10:10:00,65.32,65.44,65.08,65.17,52900.0,36.2512,36.3178,36.118,36.1679,52900.0
2009-05-29 10:15:00,65.18,65.37,65.12,65.25,34000.0,36.1735,36.2789,36.1402,36.2123,34000.0
2009-05-29 10:20:00,65.28,65.52,65.26,65.52,25800.0,36.229,36.3622,36.2179,36.3622,25800.0
2009-05-29 10:25:00,65.52,65.7,65.5,65.61,22600.0,36.3622,36.4621,36.3511,36.4121,22600.0
2009-05-29 10:30:00,65.63,65.96,65.56,65.84,37000.0,36.4232,36.6064,36.3844,36.5398,37000.0
2009-05-29 10:35:00,65.84,65.9,65.63,65.8,31400.0,36.5398,36.5731,36.4232,36.5176,31400.0
2009-05-29 10:40:00,65.8,65.86,65.63,65.66,30200.0,36.5176,36.5509,36.4232,36.4399,30200.0
2009-05-29 10:45:00,65.64,65.64,65.39,65.43,18300.0,36.4288,36.4288,36.29,36.3122,18300.0
2009-05-29 10:50:00,65.45,65.48,65.26,65.43,12500.0,36.3233,36.34,36.2179,36.3122,12500.0
2009-05-29 10:55:00,65.48,65.53,65.28,65.28,7900.0,36.34,36.3677,36.229,36.229,7900.0
2009-05-29 11:00:00,65.25,65.37,65.02,65.15,23500.0,36.2123,36.2789,36.0847,36.1568,23500.0
2009-05-29 11:05:00,65.11,65.14,65.02,65.02,11100.0,36.1346,36.1513,36.0847,36.0847,11100.0
2009-05-29 11:10:00,65.02,65.04,64.94,64.95,7200.0,36.0847,36.0958,36.0403,36.0459,7200.0
2009-05-29 11:15:00,64.97,65.03,64.93,64.99,5400.0,36.057,36.0903,36.0348,36.0681,5400.0
2009-05-29 11:20:00,64.98,64.98,64.81,64.88,11400.0,36.0625,36.0625,35.9682,36.007,11400.0
2009-05-29 11:25:00,64.92,65.03,64.64,64.64,16000.0,36.0292,36.0903,35.8738,35.8738,16000.0
2009-05-29 11:30:00,64.61,64.68,64.49,64.51,22100.0,35.8572,35.896,35.7906,35.8017,22100.0
2009-05-29 11:35:00,64.49,64.58,64.37,64.37,17900.0,35.7906,35.8405,35.724,35.724,17900.0
2009-05-29 11:40:00,64.35,64.6,64.29,64.53,13100.0,35.7129,35.8516,35.6796,35.8128,13100.0
2009-05-29 11:45:00,64.52,64.55,64.37,64.54,9500.0,35.8072,35.8239,35.724,35.8183,9500.0
2009-05-29 11:50:00,64.57,64.68,64.55,64.6,12200.0,35.835,35.896,35.8239,35.8516,12200.0
2009-05-29 11:55:00,64.58,64.62,64.41,64.47,16200.0,35.8405,35.8627,35.7462,35.7795,16200.0
2009-05-29 12:00:00,64.5,64.61,64.42,64.54,8300.0,35.7961,35.8572,35.7517,35.8183,8300.0
2009-05-29 12:05:00,64.58,64.66,64.49,64.65,18100.0,35.8405,35.8849,35.7906,35.8794,18100.0
2009-05-29 12:10:00,64.65,64.84,64.65,64.74,19300.0,35.8794,35.9848,35.8794,35.9293,19300.0
2009-05-29 12:15:00,64.73,64.82,64.7,64.75,8600.0,35.9238,35.9737,35.9071,35.9349,8600.0
2009-05-29 12:20:00,64.76,64.76,64.54,64.59,16600.0,35.9404,35.9404,35.8183,35.8461,16600.0
2009-05-29 12:25:00,64.59,64.65,64.5,64.62,14000.0,35.8461,35.8794,35.7961,35.8627,14000.0
2009-05-29 12:30:00,64.61,64.62,64.5,64.5,10900.0,35.8572,35.8627,35.7961,35.7961,10900.0
2009-05-29 12:35:00,64.52,64.73,64.51,64.6,20800.0,35.8072,35.9238,35.8017,35.8516,20800.0
2009-05-29 12:40:00,64.6,64.63,64.52,64.62,10100.0,35.8516,35.8683,35.8072,35.8627,10100.0
2009-05-29 12:45:00,64.63,64.71,64.5,64.54,25700.0,35.8683,35.9127,35.7961,35.8183,25700.0
2009-05-29 12:50:00,64.55,64.71,64.55,64.71,6900.0,35.8239,35.9127,35.8239,35.9127,6900.0
2009-05-29 12:55:00,64.68,64.72,64.65,64.65,5800.0,35.896,35.9182,35.8794,35.8794,5800.0
2009-05-29 13:00:00,64.68,64.83,64.67,64.72,8600.0,35.896,35.9793,35.8905,35.9182,8600.0
2009-05-29 13:05:00,64.74,64.76,64.57,64.63,16000.0,35.9293,35.9404,35.835,35.8683,16000.0
2009-05-29 13:10:00,64.61,64.73,64.61,64.7,13200.0,35.8572,35.9238,35.8572,35.9071,13200.0
2009-05-29 13:15:00,64.72,64.75,64.58,64.75,14200.0,35.9182,35.9349,35.8405,35.9349,14200.0
2009-05-29 13:20:00,64.72,64.92,64.7,64.92,13700.0,35.9182,36.0292,35.9071,36.0292,13700.0
2009-05-29 13:25:00,64.89,64.94,64.85,64.89,25200.0,36.0126,36.0403,35.9904,36.0126,25200.0
2009-05-29 13:30:00,64.89,65.08,64.87,64.93,28700.0,36.0126,36.118,36.0015,36.0348,28700.0
2009-05-29 13:35:00,64.96,65.02,64.95,65.0,6500.0,36.0514,36.0847,36.0459,36.0736,6500.0
2009-05-29 13:40:00,64.98,65.0,64.93,64.98,6300.0,36.0625,36.0736,36.0348,36.0625,6300.0
2009-05-29 13:45:00,64.95,64.99,64.74,64.77,14600.0,36.0459,36.0681,35.9293,35.946,14600.0
2009-05-29 13:50:00,64.75,64.77,64.57,64.65,22800.0,35.9349,35.946,35.835,35.8794,22800.0
2009-05-29 13:55:00,64.63,64.7,64.62,64.66,8900.0,35.8683,35.9071,35.8627,35.8849,8900.0
2009-05-29 14:00:00,64.66,64.66,64.5,64.62,13400.0,35.8849,35.8849,35.7961,35.8627,13400.0
2009-05-29 14:05:00,64.62,64.77,64.57,64.76,13800.0,35.8627,35.946,35.835,35.9404,13800.0
2009-05-29 14:10:00,64.75,65.01,64.75,64.96,20600.0,35.9349,36.0792,35.9349,36.0514,20600.0
2009-05-29 14:15:00,64.96,64.97,64.87,64.9,11200.0,36.0514,36.057,36.0015,36.0181,11200.0
2009-05-29 14:20:00,64.9,65.02,64.88,64.92,32100.0,36.0181,36.0847,36.007,36.0292,32100.0
2009-05-29 14:25:00,64.92,65.07,64.89,65.05,22000.0,36.0292,36.1124,36.0126,36.1014,22000.0
2009-05-29 14:30:00,65.05,65.13,64.88,64.91,38200.0,36.1014,36.1457,36.007,36.0237,38200.0
2009-05-29 14:35:00,64.91,65.0,64.91,64.99,17100.0,36.0237,36.0736,36.0237,36.0681,17100.0
2009-05-29 14:40:00,65.0,65.01,64.83,64.83,17900.0,36.0736,36.0792,35.9793,35.9793,17900.0
2009-05-29 14:45:00,64.82,64.92,64.76,64.78,25200.0,35.9737,36.0292,35.9404,35.9515,25200.0
2009-05-29 14:50:00,64.78,64.9,64.63,64.85,43100.0,35.9515,36.0181,35.8683,35.9904,43100.0
2009-05-29 14:55:00,64.82,65.01,64.73,65.01,35900.0,35.9737,36.0792,35.9238,36.0792,35900.0
2009-05-29 15:00:00,64.99,65.05,64.9,65.03,32900.0,36.0681,36.1014,36.0181,36.0903,32900.0
2009-05-29 15:05:00,65.02,65.37,65.01,65.19,38600.0,36.0847,36.2789,36.0792,36.179,38600.0
2009-05-29 15:10:00,65.18,65.36,65.17,65.32,41200.0,36.1735,36.2734,36.1679,36.2512,41200.0
2009-05-29 15:15:00,65.33,65.51,65.23,65.48,33500.0,36.2567,36.3566,36.2012,36.34,33500.0
2009-05-29 15:20:00,65.5,65.5,65.29,65.45,34200.0,36.3511,36.3511,36.2345,36.3233,34200.0
2009-05-29 15:25:00,65.45,65.54,65.36,65.43,61100.0,36.3233,36.3733,36.2734,36.3122,61100.0
2009-05-29 15:30:00,65.4,65.52,65.2,65.25,27800.0,36.2956,36.3622,36.1846,36.2123,27800.0
2009-05-29 15:35:00,65.25,65.55,65.25,65.46,37600.0,36.2123,36.3788,36.2123,36.3289,37600.0
2009-05-29 15:40:00,65.44,65.87,65.39,65.84,97100.0,36.3178,36.5564,36.29,36.5398,97100.0
2009-05-29 15:45:00,65.84,66.01,65.81,66.0,49800.0,36.5398,36.6341,36.5231,36.6286,49800.0
2009-05-29 15:50:00,65.95,66.33,65.94,66.22,137600.0,36.6008,36.8117,36.5953,36.7507,137600.0
2009-05-29 15:55:00,66.24,66.65,66.05,66.48,344000.0,36.7618,36.9893,36.6563,36.895,344000.0
2009-06-01 09:30:00,66.88,67.5,66.84,67.01,88200.0,37.117,37.461,37.0948,37.1891,88200.0
2009-06-01 09:35:00,66.97,67.09,66.65,66.65,57700.0,37.1669,37.2335,36.9893,36.9893,57700.0
2009-06-01 09:40:00,66.63,67.01,66.62,66.76,63100.0,36.9782,37.1891,36.9727,37.0504,63100.0
2009-06-01 09:45:00,66.77,67.06,66.77,66.93,42800.0,37.0559,37.2169,37.0559,37.1447,42800.0
2009-06-01 09:50:00,66.97,67.29,66.84,67.18,64000.0,37.1669,37.3445,37.0948,37.2835,64000.0
2009-06-01 09:55:00,67.19,67.4,67.17,67.37,40400.0,37.289,37.4055,37.2779,37.3889,40400.0
2009-06-01 10:00:00,67.39,67.97,67.33,67.94,90000.0,37.4,37.7219,37.3667,37.7052,90000.0
2009-06-01 10:05:00,67.98,68.25,67.67,67.74,65800.0,37.7274,37.8773,37.5554,37.5942,65800.0
2009-06-01 10:10:00,67.74,67.95,67.44,67.86,80200.0,37.5942,37.7108,37.4277,37.6608,80200.0
2009-06-01 10:15:00,67.94,68.25,67.87,68.21,77300.0,37.7052,37.8773,37.6664,37.8551,77300.0
2009-06-01 10:20:00,68.21,68.53,68.04,68.17,48800.0,37.8551,38.0327,37.7607,37.8329,48800.0
2009-06-01 10:25:00,68.15,68.42,68.14,68.14,36700.0,37.8218,37.9716,37.8162,37.8162,36700.0
2009-06-01 10:30:00,68.2,68.22,67.78,67.82,38400.0,37.8495,37.8606,37.6164,37.6386,38400.0
2009-06-01 10:35:00,67.85,68.2,67.76,68.15,29200.0,37.6553,37.8495,37.6053,37.8218,29200.0
2009-06-01 10:40:00,68.18,68.19,67.88,67.92,24000.0,37.8384,37.844,37.6719,37.6941,24000.0
2009-06-01 10:45:00,67.9,68.07,67.77,67.88,24400.0,37.683,37.7774,37.6109,37.6719,24400.0
2009-06-01 10:50:00,67.91,68.04,67.89,67.89,19200.0,37.6886,37.7607,37.6775,37.6775,19200.0
2009-06-01 10:55:00,67.89,68.05,67.87,67.91,34100.0,37.6775,37.7663,37.6664,37.6886,34100.0
2009-06-01 11:00:00,67.88,68.16,67.86,68.1,19000.0,37.6719,37.8273,37.6608,37.794,19000.0
2009-06-01 11:05:00,68.1,68.38,68.1,68.28,32100.0,37.794,37.9494,37.794,37.8939,32100.0
2009-06-01 11:10:00,68.24,68.47,68.24,68.28,21100.0,37.8717,37.9994,37.8717,37.8939,21100.0
2009-06-01 11:15:00,68.26,68.36,68.12,68.15,12400.0,37.8828,37.9383,37.8051,37.8218,12400.0
2009-06-01 11:20:00,68.18,68.43,68.16,68.27,19200.0,37.8384,37.9772,37.8273,37.8884,19200.0
2009-06-01 11:25:00,68.3,68.36,68.19,68.32,17500.0,37.905,37.9383,37.844,37.9161,17500.0
2009-06-01 11:30:00,68.34,68.35,68.19,68.19,15800.0,37.9272,37.9328,37.844,37.844,15800.0
2009-06-01 11:35:00,68.19,68.27,68.04,68.11,14600.0,37.844,37.8884,37.7607,37.7996,14600.0
2009-06-01 11:40:00,68.11,68.16,68.06,68.14,10400.0,37.7996,37.8273,37.7718,37.8162,10400.0
2009-06-01 11:45:00,68.14,68.24,68.1,68.14,8000.0,37.8162,37.8717,37.794,37.8162,8000.0
2009-06-01 11:50:00,68.13,68.19,68.05,68.15,33800.0,37.8107,37.844,37.7663,37.8218,33800.0
2009-06-01 11:55:00,68.17,68.27,68.0,68.19,36400.0,37.8329,37.8884,37.7385,37.844,36400.0
2009-06-01 12:00:00,68.21,68.3,68.18,68.25,18300.0,37.8551,37.905,37.8384,37.8773,18300.0
2009-06-01 12:05:00,68.28,68.39,68.22,68.32,41400.0,37.8939,37.955,37.8606,37.9161,41400.0
2009-06-01 12:10:00,68.33,68.35,68.26,68.34,28000.0,37.9217,37.9328,37.8828,37.9272,28000.0
2009-06-01 12:15:00,68.36,68.4,68.28,68.3,21100.0,37.9383,37.9605,37.8939,37.905,21100.0
2009-06-01 12:20:00,68.3,68.58,68.3,68.56,29600.0,37.905,38.0604,37.905,38.0493,29600.0
2009-06-01 12:25:00,68.54,68.66,68.53,68.64,33300.0,38.0382,38.1048,38.0327,38.0937,33300.0
2009-06-01 12:30:00,68.64,68.78,68.62,68.74,33700.0,38.0937,38.1714,38.0826,38.1492,33700.0
2009-06-01 12:35:00,68.74,68.9,68.55,68.59,47100.0,38.1492,38.238,38.0438,38.066,47100.0
2009-06-01 12:40:00,68.61,68.89,68.61,68.86,23000.0,38.0771,38.2325,38.0771,38.2158,23000.0
2009-06-01 12:45:00,68.87,68.93,68.84,68.91,28000.0,38.2214,38.2547,38.2047,38.2436,28000.0
2009-06-01 12:50:00,68.91,68.97,68.7,68.7,27900.0,38.2436,38.2769,38.127,38.127,27900.0
2009-06-01 12:55:00,68.74,68.74,68.41,68.54,70200.0,38.1492,38.1492,37.9661,38.0382,70200.0
2009-06-01 13:00:00,68.52,68.52,68.14,68.15,50600.0,38.0271,38.0271,37.8162,37.8218,50600.0
2009-06-01 13:05:00,68.16,68.26,68.0,68.03,49200.0,37.8273,37.8828,37.7385,37.7552,49200.0
2009-06-01 13:10:00,68.05,68.05,67.76,67.82,30000.0,37.7663,37.7663,37.6053,37.6386,30000.0
2009-06-01 13:15:00,67.81,67.82,67.72,67.81,13500.0,37.6331,37.6386,37.5831,37.6331,13500.0
2009-06-01 13:20:00,67.79,67.96,67.77,67.83,25100.0,37.622,37.7163,37.6109,37.6442,25100.0
2009-06-01 13:25:00,67.84,67.92,67.81,67.87,13100.0,37.6497,37.6941,37.6331,37.6664,13100.0
2009-06-01 13:30:00,67.86,67.9,67.62,67.64,20100.0,37.6608,37.683,37.5276,37.5387,20100.0
2009-06-01 13:35:00,67.65,67.74,67.38,67.58,39500.0,37.5443,37.5942,37.3945,37.5054,39500.0
2009-06-01 13:40:00,67.6,67.72,67.55,67.57,16000.0,37.5165,37.5831,37.4888,37.4999,16000.0
2009-06-01 13:45:00,67.58,67.82,67.49,67.75,30100.0,37.5054,37.6386,37.4555,37.5998,30100.0
2009-06-01 13:50:00,67.75,67.8,67.68,67.7,12800.0,37.5998,37.6275,37.5609,37.572,12800.0
2009-06-01 13:55:00,67.7,68.12,67.7,68.12,39700.0,37.572,37.8051,37.572,37.8051,39700.0
2009-06-01 14:00:00,68.12,68.4,68.12,68.37,44600.0,37.8051,37.9605,37.8051,37.9439,44600.0
2009-06-01 14:05:00,68.38,68.53,68.35,68.38,53800.0,37.9494,38.0327,37.9328,37.9494,53800.0
2009-06-01 14:10:00,68.37,68.4,68.06,68.14,55000.0,37.9439,37.9605,37.7718,37.8162,55000.0
2009-06-01 14:15:00,68.16,68.29,67.95,67.96,38800.0,37.8273,37.8995,37.7108,37.7163,38800.0
2009-06-01 14:20:00,67.94,67.97,67.85,67.96,24400.0,37.7052,37.7219,37.6553,37.7163,24400.0
2009-06-01 14:25:00,67.96,68.08,67.86,67.86,28100.0,37.7163,37.7829,37.6608,37.6608,28100.0
2009-06-01 14:30:00,67.84,67.88,67.51,67.57,44400.0,37.6497,37.6719,37.4666,37.4999,44400.0
2009-06-01 14:35:00,67.56,67.62,67.45,67.57,25000.0,37.4943,37.5276,37.4333,37.4999,25000.0
2009-06-01 14:40:00,67.56,67.56,67.25,67.29,44000.0,37.4943,37.4943,37.3223,37.3445,44000.0
2009-06-01 14:45:00,67.29,67.46,67.04,67.05,49400.0,37.3445,37.4388,37.2058,37.2113,49400.0
2009-06-01 14:50:00,67.07,67.07,66.54,66.75,62900.0,37.2224,37.2224,36.9283,37.0448,62900.0
2009-06-01 14:55:00,66.8,66.98,66.6,66.88,37300.0,37.0726,37.1725,36.9616,37.117,37300.0
2009-06-01 15:00:00,66.89,67.0,66.76,66.76,37200.0,37.1225,37.1836,37.0504,37.0504,37200.0
2009-06-01 15:05:00,66.78,66.79,66.32,66.43,53100.0,37.0615,37.067,36.8062,36.8672,53100.0
2009-06-01 15:10:00,66.46,66.5,66.1,66.1,49900.0,36.8839,36.9061,36.6841,36.6841,49900.0
2009-06-01 15:15:00,66.09,66.1,65.78,65.81,53300.0,36.6785,36.6841,36.5065,36.5231,53300.0
2009-06-01 15:20:00,65.78,65.97,65.71,65.82,40500.0,36.5065,36.6119,36.4676,36.5287,40500.0
2009-06-01 15:25:00,65.82,66.34,65.81,66.29,79000.0,36.5287,36.8173,36.5231,36.7895,79000.0
2009-06-01 15:30:00,66.3,66.82,66.3,66.55,98500.0,36.7951,37.0837,36.7951,36.9338,98500.0
2009-06-01 15:35:00,66.55,67.05,66.54,66.94,74600.0,36.9338,37.2113,36.9283,37.1503,74600.0
2009-06-01 15:40:00,66.94,67.25,66.86,67.11,116900.0,37.1503,37.3223,37.1059,37.2446,116900.0
2009-06-01 15:45:00,67.12,67.23,66.86,66.99,126500.0,37.2502,37.3112,37.1059,37.178,126500.0
2009-06-01 15:50:00,66.98,67.52,66.98,67.37,153300.0,37.1725,37.4721,37.1725,37.3889,153300.0
2009-06-01 15:55:00,67.37,67.47,66.93,67.13,416900.0,37.3889,37.4444,37.1447,37.2557,416900.0
2009-06-02 09:30:00,66.42,66.97,66.21,66.24,46400.0,36.8617,37.1669,36.7451,36.7618,46400.0
2009-06-02 09:35:00,66.07,66.83,66.07,66.77,60600.0,36.6674,37.0892,36.6674,37.0559,60600.0
2009-06-02 09:40:00,66.75,66.81,66.46,66.58,34800.0,37.0448,37.0781,36.8839,36.9505,34800.0
2009-06-02 09:45:00,66.6,66.65,66.37,66.5,50500.0,36.9616,36.9893,36.8339,36.9061,50500.0
2009-06-02 09:50:00,66.48,66.56,66.29,66.34,48700.0,36.895,36.9394,36.7895,36.8173,48700.0
2009-06-02 09:55:00,66.35,66.5,66.26,66.31,24300.0,36.8228,36.9061,36.7729,36.8006,24300.0
2009-06-02 10:00:00,66.35,66.99,66.35,66.51,105700.0,36.8228,37.178,36.8228,36.9116,105700.0
2009-06-02 10:05:00,66.53,66.87,66.5,66.87,64200.0,36.9227,37.1114,36.9061,37.1114,64200.0
2009-06-02 10:10:00,66.82,66.87,66.33,66.35,47600.0,37.0837,37.1114,36.8117,36.8228,47600.0
2009-06-02 10:15:00,66.38,66.4,65.93,65.96,68100.0,36.8395,36.8506,36.5897,36.6064,68100.0
2009-06-02 10:20:00,65.95,66.17,65.85,66.15,55700.0,36.6008,36.7229,36.5453,36.7118,55700.0
2009-06-02 10:25:00,66.15,66.17,65.86,66.03,33700.0,36.7118,36.7229,36.5509,36.6452,33700.0
2009-06-02 10:30:00,66.07,66.15,65.67,65.8,36200.0,36.6674,36.7118,36.4454,36.5176,36200.0
2009-06-02 10:35:00,65.78,65.89,65.68,65.79,20500.0,36.5065,36.5675,36.451,36.512,20500.0
2009-06-02 10:40:00,65.8,65.91,65.71,65.78,37300.0,36.5176,36.5786,36.4676,36.5065,37300.0
2009-06-02 10:45:00,65.76,65.82,65.61,65.72,38000.0,36.4954,36.5287,36.4121,36.4732,38000.0
2009-06-02 10:50:00,65.72,65.77,65.56,65.64,19600.0,36.4732,36.5009,36.3844,36.4288,19600.0
2009-06-02 10:55:00,65.63,65.93,65.58,65.83,29700.0,36.4232,36.5897,36.3955,36.5342,29700.0
2009-06-02 11:00:00,65.88,65.9,65.62,65.66,25600.0,36.562,36.5731,36.4177,36.4399,25600.0
2009-06-02 11:05:00,65.68,65.87,65.65,65.77,20200.0,36.451,36.5564,36.4343,36.5009,20200.0
2009-06-02 11:10:00,65.8,65.93,65.7,65.8,28200.0,36.5176,36.5897,36.4621,36.5176,28200.0
2009-06-02 11:15:00,65.77,65.8,65.58,65.73,22500.0,36.5009,36.5176,36.3955,36.4787,22500.0
2009-06-02 11:20:00,65.71,66.02,65.71,65.92,25200.0,36.4676,36.6397,36.4676,36.5842,25200.0
2009-06-02 11:25:00,65.92,65.96,65.72,65.72,27300.0,36.5842,36.6064,36.4732,36.4732,27300.0
2009-06-02 11:30:00,65.75,65.84,65.46,65.53,37600.0,36.4898,36.5398,36.3289,36.3677,37600.0
2009-06-02 11:35:00,65.54,65.54,65.41,65.51,45000.0,36.3733,36.3733,36.3011,36.3566,45000.0
2009-06-02 11:40:00,65.51,65.58,65.41,65.56,21000.0,36.3566,36.3955,36.3011,36.3844,21000.0
2009-06-02 11:45:00,65.56,65.63,65.29,65.29,20500.0,36.3844,36.4232,36.2345,36.2345,20500.0
2009-06-02 11:50:00,65.29,65.47,65.29,65.46,27600.0,36.2345,36.3344,36.2345,36.3289,27600.0
2009-06-02 11:55:00,65.46,65.54,65.31,65.31,29200.0,36.3289,36.3733,36.2456,36.2456,29200.0
2009-06-02 12:00:00,65.32,65.4,65.25,65.33,29300.0,36.2512,36.2956,36.2123,36.2567,29300.0
2009-06-02 12:05:00,65.33,65.35,65.23,65.3,40800.0,36.2567,36.2678,36.2012,36.2401,40800.0
2009-06-02 12:10:00,65.26,65.3,65.21,65.26,21700.0,36.2179,36.2401,36.1901,36.2179,21700.0
2009-06-02 12:15:00,65.27,65.43,65.2,65.39,33300.0,36.2234,36.3122,36.1846,36.29,33300.0
2009-06-02 12:20:00,65.41,65.52,65.31,65.36,37100.0,36.3011,36.3622,36.2456,36.2734,37100.0
2009-06-02 12:25:00,65.36,65.41,65.24,65.35,48700.0,36.2734,36.3011,36.2068,36.2678,48700.0
2009-06-02 12:30:00,65.34,65.41,65.25,65.3,12300.0,36.2623,36.3011,36.2123,36.2401,12300.0
2009-06-02 12:35:00,65.32,65.46,65.32,65.44,11200.0,36.2512,36.3289,36.2512,36.3178,11200.0
2009-06-02 12:40:00,65.46,65.5,65.32,65.36,10200.0,36.3289,36.3511,36.2512,36.2734,10200.0
2009-06-02 12:45:00,65.37,65.39,65.28,65.29,8700.0,36.2789,36.29,36.229,36.2345,8700.0
2009-06-02 12:50:00,65.29,65.56,65.25,65.51,26800.0,36.2345,36.3844,36.2123,36.3566,26800.0
2009-06-02 12:55:00,65.54,65.55,65.43,65.43,13100.0,36.3733,36.3788,36.3122,36.3122,13100.0
2009-06-02 13:00:00,65.46,65.49,65.33,65.35,24600.0,36.3289,36.3455,36.2567,36.2678,24600.0
2009-06-02 13:05:00,65.35,65.52,65.32,65.52,16700.0,36.2678,36.3622,36.2512,36.3622,16700.0
2009-06-02 13:10:00,65.52,65.69,65.49,65.61,25900.0,36.3622,36.4565,36.3455,36.4121,25900.0
2009-06-02 13:15:00,65.6,65.64,65.48,65.55,17100.0,36.4066,36.4288,36.34,36.3788,17100.0
2009-06-02 13:20:00,65.54,65.68,65.5,65.62,16500.0,36.3733,36.451,36.3511,36.4177,16500.0
2009-06-02 13:25:00,65.63,65.77,65.53,65.7,19400.0,36.4232,36.5009,36.3677,36.4621,19400.0
2009-06-02 13:30:00,65.69,65.86,65.67,65.74,19400.0,36.4565,36.5509,36.4454,36.4843,19400.0
2009-06-02 13:35:00,65.74,66.01,65.74,65.93,28000.0,36.4843,36.6341,36.4843,36.5897,28000.0
2009-06-02 13:40:00,65.93,66.02,65.85,65.94,15900.0,36.5897,36.6397,36.5453,36.5953,15900.0
2009-06-02 13:45:00,65.96,66.01,65.87,65.87,20900.0,36.6064,36.6341,36.5564,36.5564,20900.0
2009-06-02 13:50:00,65.86,65.94,65.69,65.71,30500.0,36.5509,36.5953,36.4565,36.4676,30500.0
2009-06-02 13:55:00,65.72,65.86,65.68,65.81,26800.0,36.4732,36.5509,36.451,36.5231,26800.0
2009-06-02 14:00:00,65.84,65.84,65.46,65.47,18600.0,36.5398,36.5398,36.3289,36.3344,18600.0
2009-06-02 14:05:00,65.47,65.62,65.47,65.54,10100.0,36.3344,36.4177,36.3344,36.3733,10100.0
2009-06-02 14:10:00,65.52,65.52,65.38,65.42,9900.0,36.3622,36.3622,36.2845,36.3067,9900.0
2009-06-02 14:15:00,65.43,65.65,65.42,65.54,25700.0,36.3122,36.4343,36.3067,36.3733,25700.0
2009-06-02 14:20:00,65.54,65.67,65.49,65.53,19400.0,36.3733,36.4454,36.3455,36.3677,19400.0
2009-06-02 14:25:00,65.55,65.61,65.38,65.4,23000.0,36.3788,36.4121,36.2845,36.2956,23000.0
2009-06-02 14:30:00,65.4,65.47,65.22,65.24,21100.0,36.2956,36.3344,36.1957,36.2068,21100.0
2009-06-02 14:35:00,65.26,65.35,65.12,65.2,29100.0,36.2179,36.2678,36.1402,36.1846,29100.0
2009-06-02 14:40:00,65.22,65.43,65.17,65.31,28100.0,36.1957,36.3122,36.1679,36.2456,28100.0
2009-06-02 14:45:00,65.34,65.36,65.14,65.16,20500.0,36.2623,36.2734,36.1513,36.1624,20500.0
2009-06-02 14:50:00,65.17,65.29,65.14,65.26,25200.0,36.1679,36.2345,36.1513,36.2179,25200.0
2009-06-02 14:55:00,65.26,65.29,65.13,65.14,19100.0,36.2179,36.2345,36.1457,36.1513,19100.0
2009-06-02 15:00:00,65.15,65.57,65.15,65.56,44800.0,36.1568,36.3899,36.1568,36.3844,44800.0
2009-06-02 15:05:00,65.57,65.78,65.56,65.75,33500.0,36.3899,36.5065,36.3844,36.4898,33500.0
2009-06-02 15:10:00,65.75,65.82,65.63,65.66,23700.0,36.4898,36.5287,36.4232,36.4399,23700.0
2009-06-02 15:15:00,65.64,65.65,65.49,65.6,34100.0,36.4288,36.4343,36.3455,36.4066,34100.0
2009-06-02 15:20:00,65.6,65.6,65.32,65.5,43000.0,36.4066,36.4066,36.2512,36.3511,43000.0
2009-06-02 15:25:00,65.52,65.79,65.5,65.53,48800.0,36.3622,36.512,36.3511,36.3677,48800.0
2009-06-02 15:30:00,65.53,65.6,65.42,65.57,41000.0,36.3677,36.4066,36.3067,36.3899,41000.0
2009-06-02 15:35:00,65.57,65.92,65.56,65.88,56500.0,36.3899,36.5842,36.3844,36.562,56500.0
2009-06-02 15:40:00,65.89,65.93,65.68,65.91,56900.0,36.5675,36.5897,36.451,36.5786,56900.0
2009-06-02 15:45:00,65.92,66.09,65.89,65.99,66000.0,36.5842,36.6785,36.5675,36.623,66000.0
2009-06-02 15:50:00,65.99,66.01,65.45,65.58,103500.0,36.623,36.6341,36.3233,36.3955,103500.0
2009-06-02 15:55:00,65.57,65.72,65.24,65.42,254600.0,36.3899,36.4732,36.2068,36.3067,254600.0
2009-06-03 09:30:00,65.0,66.05,65.0,65.28,40100.0,36.0736,36.6563,36.0736,36.229,40100.0
2009-06-03 09:35:00,65.27,65.92,65.21,65.29,41200.0,36.2234,36.5842,36.1901,36.2345,41200.0
2009-06-03 09:40:00,65.35,65.35,65.0,65.0,19000.0,36.2678,36.2678,36.0736,36.0736,19000.0
2009-06-03 09:45:00,65.0,65.21,65.0,65.19,49800.0,36.0736,36.1901,36.0736,36.179,49800.0
2009-06-03 09:50:00,65.19,65.41,65.0,65.15,43300.0,36.179,36.3011,36.0736,36.1568,43300.0
2009-06-03 09:55:00,65.15,65.25,65.09,65.14,10800.0,36.1568,36.2123,36.1235,36.1513,10800.0
2009-06-03 10:00:00,65.17,65.17,64.91,64.99,65100.0,36.1679,36.1679,36.0237,36.0681,65100.0
2009-06-03 10:05:00,64.98,65.05,64.86,64.98,30000.0,36.0625,36.1014,35.9959,36.0625,30000.0
2009-06-03 10:10:00,65.02,65.29,64.96,65.28,27700.0,36.0847,36.2345,36.0514,36.229,27700.0
2009-06-03 10:15:00,65.23,65.26,64.97,65.06,19800.0,36.2012,36.2179,36.057,36.1069,19800.0
2009-06-03 10:20:00,65.03,65.12,64.89,64.93,19400.0,36.0903,36.1402,36.0126,36.0348,19400.0
2009-06-03 10:25:00,64.94,65.04,64.91,64.99,47600.0,36.0403,36.0958,36.0237,36.0681,47600.0
2009-06-03 10:30:00,64.99,65.02,64.87,64.96,28700.0,36.0681,36.0847,36.0015,36.0514,28700.0
2009-06-03 10:35:00,64.97,65.04,64.88,64.96,21200.0,36.057,36.0958,36.007,36.0514,21200.0
2009-06-03 10:40:00,64.96,65.2,64.87,65.14,28900.0,36.0514,36.1846,36.0015,36.1513,28900.0
2009-06-03 10:45:00,65.1,65.33,65.1,65.33,18300.0,36.1291,36.2567,36.1291,36.2567,18300.0
2009-06-03 10:50:00,65.32,65.6,65.32,65.36,37300.0,36.2512,36.4066,36.2512,36.2734,37300.0
2009-06-03 10:55:00,65.37,65.64,65.36,65.58,27200.0,36.2789,36.4288,36.2734,36.3955,27200.0
2009-06-03 11:00:00,65.58,65.6,65.46,65.57,34400.0,36.3955,36.4066,36.3289,36.3899,34400.0
2009-06-03 11:05:00,65.55,65.67,65.54,65.67,19600.0,36.3788,36.4454,36.3733,36.4454,19600.0
2009-06-03 11:10:00,65.66,65.71,65.31,65.39,17500.0,36.4399,36.4676,36.2456,36.29,17500.0
2009-06-03 11:15:00,65.38,65.45,65.21,65.36,24200.0,36.2845,36.3233,36.1901,36.2734,24200.0
2009-06-03 11:20:00,65.33,65.53,65.33,65.51,16800.0,36.2567,36.3677,36.2567,36.3566,16800.0
2009-06-03 11:25:00,65.49,65.54,65.35,65.35,18600.0,36.3455,36.3733,36.2678,36.2678,18600.0
2009-06-03 11:30:00,65.32,65.54,65.32,65.34,13400.0,36.2512,36.3733,36.2512,36.2623,13400.0
2009-06-03 11:35:00,65.33,65.42,65.28,65.37,19600.0,36.2567,36.3067,36.229,36.2789,19600.0
2009-06-03 11:40:00,65.39,65.45,65.22,65.25,28300.0,36.29,36.3233,36.1957,36.2123,28300.0
2009-06-03 11:45:00,65.24,65.42,65.22,65.36,20600.0,36.2068,36.3067,36.1957,36.2734,20600.0
2009-06-03 11:50:00,65.32,65.4,65.26,65.27,10100.0,36.2512,36.2956,36.2179,36.2234,10100.0
2009-06-03 11:55:00,65.27,65.37,65.19,65.27,26900.0,36.2234,36.2789,36.179,36.2234,26900.0
2009-06-03 12:00:00,65.27,65.28,65.17,65.19,5100.0,36.2234,36.229,36.1679,36.179,5100.0
2009-06-03 12:05:00,65.19,65.35,65.19,65.33,17700.0,36.179,36.2678,36.179,36.2567,17700.0
2009-06-03 12:10:00,65.32,65.33,65.22,65.23,14200.0,36.2512,36.2567,36.1957,36.2012,14200.0
2009-06-03 12:15:00,65.23,65.44,65.23,65.44,18500.0,36.2012,36.3178,36.2012,36.3178,18500.0
2009-06-03 12:20:00,65.42,65.52,65.35,65.35,25900.0,36.3067,36.3622,36.2678,36.2678,25900.0
2009-06-03 12:25:00,65.36,65.38,65.27,65.3,21200.0,36.2734,36.2845,36.2234,36.2401,21200.0
2009-06-03 12:30:00,65.29,65.35,65.25,65.33,16800.0,36.2345,36.2678,36.2123,36.2567,16800.0
2009-06-03 12:35:00,65.32,65.36,65.28,65.3,11400.0,36.2512,36.2734,36.229,36.2401,11400.0
2009-06-03 12:40:00,65.3,65.4,65.29,65.4,13300.0,36.2401,36.2956,36.2345,36.2956,13300.0
2009-06-03 12:45:00,65.39,65.47,65.34,65.37,20600.0,36.29,36.3344,36.2623,36.2789,20600.0
2009-06-03 12:50:00,65.37,65.45,65.34,65.41,21400.0,36.2789,36.3233,36.2623,36.3011,21400.0
2009-06-03 12:55:00,65.45,65.51,65.37,65.44,23600.0,36.3233,36.3566,36.2789,36.3178,23600.0
2009-06-03 13:00:00,65.4,65.41,65.34,65.38,10200.0,36.2956,36.3011,36.2623,36.2845,10200.0
2009-06-03 13:05:00,65.38,65.42,65.34,65.39,7900.0,36.2845,36.3067,36.2623,36.29,7900.0
2009-06-03 13:10:00,65.37,65.42,65.35,65.42,10300.0,36.2789,36.3067,36.2678,36.3067,10300.0
2009-06-03 13:15:00,65.4,65.53,65.37,65.5,14600.0,36.2956,36.3677,36.2789,36.3511,14600.0
2009-06-03 13:20:00,65.49,65.58,65.43,65.56,16800.0,36.3455,36.3955,36.3122,36.3844,16800.0
2009-06-03 13:25:00,65.54,65.55,65.36,65.41,19800.0,36.3733,36.3788,36.2734,36.3011,19800.0
2009-06-03 13:30:00,65.43,65.59,65.39,65.59,19300.0,36.3122,36.401,36.29,36.401,19300.0
2009-06-03 13:35:00,65.58,65.65,65.5,65.61,17200.0,36.3955,36.4343,36.3511,36.4121,17200.0
2009-06-03 13:40:00,65.61,65.63,65.47,65.57,14400.0,36.4121,36.4232,36.3344,36.3899,14400.0
2009-06-03 13:45:00,65.55,65.66,65.52,65.6,28200.0,36.3788,36.4399,36.3622,36.4066,28200.0
2009-06-03 13:50:00,65.61,65.74,65.58,65.66,44200.0,36.4121,36.4843,36.3955,36.4399,44200.0
2009-06-03 13:55:00,65.65,65.65,65.54,65.56,16300.0,36.4343,36.4343,36.3733,36.3844,16300.0
2009-06-03 14:00:00,65.54,65.7,65.54,65.7,19100.0,36.3733,36.4621,36.3733,36.4621,19100.0
2009-06-03 14:05:00,65.7,65.74,65.64,65.7,18100.0,36.4621,36.4843,36.4288,36.4621,18100.0
2009-06-03 14:10:00,65.68,65.71,65.58,65.68,16700.0,36.451,36.4676,36.3955,36.451,16700.0
2009-06-03 14:15:00,65.69,65.78,65.62,65.71,21300.0,36.4565,36.5065,36.4177,36.4676,21300.0
2009-06-03 14:20:00,65.7,65.82,65.66,65.71,29800.0,36.4621,36.5287,36.4399,36.4676,29800.0
2009-06-03 14:25:00,65.71,65.78,65.59,65.61,32600.0,36.4676,36.5065,36.401,36.4121,32600.0
2009-06-03 14:30:00,65.61,65.67,65.48,65.53,25500.0,36.4121,36.4454,36.34,36.3677,25500.0
2009-06-03 14:35:00,65.51,65.54,65.41,65.44,27800.0,36.3566,36.3733,36.3011,36.3178,27800.0
2009-06-03 14:40:00,65.44,65.47,65.37,65.38,23800.0,36.3178,36.3344,36.2789,36.2845,23800.0
2009-06-03 14:45:00,65.39,65.43,65.31,65.41,34600.0,36.29,36.3122,36.2456,36.3011,34600.0
2009-06-03 14:50:00,65.38,65.46,65.37,65.4,18700.0,36.2845,36.3289,36.2789,36.2956,18700.0
2009-06-03 14:55:00,65.42,65.68,65.42,65.53,55800.0,36.3067,36.451,36.3067,36.3677,55800.0
2009-06-03 15:00:00,65.54,65.68,65.52,65.59,32900.0,36.3733,36.451,36.3622,36.401,32900.0
2009-06-03 15:05:00,65.59,65.91,65.56,65.89,49300.0,36.401,36.5786,36.3844,36.5675,49300.0
2009-06-03 15:10:00,65.89,66.08,65.86,65.95,65200.0,36.5675,36.673,36.5509,36.6008,65200.0
2009-06-03 15:15:00,65.96,66.26,65.93,66.18,65300.0,36.6064,36.7729,36.5897,36.7285,65300.0
2009-06-03 15:20:00,66.19,66.22,66.01,66.01,55200.0,36.734,36.7507,36.6341,36.6341,55200.0
2009-06-03 15:25:00,66.03,66.04,65.68,65.7,37000.0,36.6452,36.6508,36.451,36.4621,37000.0
2009-06-03 15:30:00,65.66,65.78,65.49,65.57,52100.0,36.4399,36.5065,36.3455,36.3899,52100.0
2009-06-03 15:35:00,65.57,65.67,65.47,65.65,31400.0,36.3899,36.4454,36.3344,36.4343,31400.0
2009-06-03 15:40:00,65.66,65.97,65.64,65.78,55200.0,36.4399,36.6119,36.4288,36.5065,55200.0
2009-06-03 15:45:00,65.8,66.1,65.77,66.06,89800.0,36.5176,36.6841,36.5009,36.6619,89800.0
2009-06-03 15:50:00,66.05,66.39,66.05,66.12,145700.0,36.6563,36.845,36.6563,36.6952,145700.0
2009-06-03 15:55:00,66.12,66.26,65.99,66.23,207700.0,36.6952,36.7729,36.623,36.7562,207700.0
2009-06-04 09:30:00,67.4,67.4,65.97,66.74,46600.0,37.4055,37.4055,36.6119,37.0393,46600.0
2009-06-04 09:35:00,66.73,66.76,65.84,66.19,25500.0,37.0337,37.0504,36.5398,36.734,25500.0
2009-06-04 09:40:00,66.27,66.61,66.18,66.51,25100.0,36.7784,36.9671,36.7285,36.9116,25100.0
2009-06-04 09:45:00,66.5,66.57,66.39,66.52,23400.0,36.9061,36.9449,36.845,36.9172,23400.0
2009-06-04 09:50:00,66.48,66.79,66.42,66.6,42600.0,36.895,37.067,36.8617,36.9616,42600.0
2009-06-04 09:55:00,66.6,66.61,66.5,66.55,18400.0,36.9616,36.9671,36.9061,36.9338,18400.0
2009-06-04 10:00:00,66.54,66.78,66.54,66.73,21000.0,36.9283,37.0615,36.9283,37.0337,21000.0
2009-06-04 10:05:00,66.71,66.71,66.49,66.6,28000.0,37.0226,37.0226,36.9005,36.9616,28000.0
2009-06-04 10:10:00,66.64,66.66,66.54,66.56,16600.0,36.9838,36.9949,36.9283,36.9394,16600.0
2009-06-04 10:15:00,66.54,66.81,66.54,66.57,27000.0,36.9283,37.0781,36.9283,36.9449,27000.0
2009-06-04 10:20:00,66.57,66.78,66.51,66.78,22200.0,36.9449,37.0615,36.9116,37.0615,22200.0
2009-06-04 10:25:00,66.78,66.87,66.62,66.87,19300.0,37.0615,37.1114,36.9727,37.1114,19300.0
2009-06-04 10:30:00,66.87,67.13,66.85,67.09,22400.0,37.1114,37.2557,37.1003,37.2335,22400.0
2009-06-04 10:35:00,67.1,67.39,67.1,67.39,17400.0,37.2391,37.4,37.2391,37.4,17400.0
2009-06-04 10:40:00,67.37,67.4,67.22,67.29,11800.0,37.3889,37.4055,37.3057,37.3445,11800.0
2009-06-04 10:45:00,67.27,67.42,67.24,67.3,16400.0,37.3334,37.4166,37.3168,37.3501,16400.0
2009-06-04 10:50:00,67.31,67.48,67.22,67.43,25000.0,37.3556,37.4499,37.3057,37.4222,25000.0
2009-06-04 10:55:00,67.43,67.92,67.41,67.85,27300.0,37.4222,37.6941,37.4111,37.6553,27300.0
2009-06-04 11:00:00,67.9,67.98,67.77,67.77,13400.0,37.683,37.7274,37.6109,37.6109,13400.0
2009-06-04 11:05:00,67.81,67.91,67.73,67.81,11700.0,37.6331,37.6886,37.5887,37.6331,11700.0
2009-06-04 11:10:00,67.86,67.99,67.7,67.95,13400.0,37.6608,37.733,37.572,37.7108,13400.0
2009-06-04 11:15:00,67.98,68.18,67.95,68.04,19100.0,37.7274,37.8384,37.7108,37.7607,19100.0
2009-06-04 11:20:00,68.01,68.22,67.96,68.15,18000.0,37.7441,37.8606,37.7163,37.8218,18000.0
2009-06-04 11:25:00,68.13,68.27,68.05,68.07,19600.0,37.8107,37.8884,37.7663,37.7774,19600.0
2009-06-04 11:30:00,68.06,68.13,68.0,68.05,18300.0,37.7718,37.8107,37.7385,37.7663,18300.0
2009-06-04 11:35:00,68.05,68.1,67.94,68.03,15800.0,37.7663,37.794,37.7052,37.7552,15800.0
2009-06-04 11:40:00,68.03,68.07,67.82,67.83,23900.0,37.7552,37.7774,37.6386,37.6442,23900.0
2009-06-04 11:45:00,67.83,67.97,67.79,67.96,21300.0,37.6442,37.7219,37.622,37.7163,21300.0
2009-06-04 11:50:00,67.96,68.0,67.9,67.9,15300.0,37.7163,37.7385,37.683,37.683,15300.0
2009-06-04 11:55:00,67.85,67.91,67.68,67.68,10300.0,37.6553,37.6886,37.5609,37.5609,10300.0
2009-06-04 12:00:00,67.65,67.65,67.52,67.56,16900.0,37.5443,37.5443,37.4721,37.4943,16900.0
2009-06-04 12:05:00,67.56,67.65,67.56,67.57,12600.0,37.4943,37.5443,37.4943,37.4999,12600.0
2009-06-04 12:10:00,67.56,67.56,67.41,67.54,22300.0,37.4943,37.4943,37.4111,37.4832,22300.0
2009-06-04 12:15:00,67.53,67.65,67.53,67.55,13500.0,37.4777,37.5443,37.4777,37.4888,13500.0
2009-06-04 12:20:00,67.55,67.61,67.47,67.57,18500.0,37.4888,37.5221,37.4444,37.4999,18500.0
2009-06-04 12:25:00,67.53,67.6,67.48,67.6,12700.0,37.4777,37.5165,37.4499,37.5165,12700.0
2009-06-04 12:30:00,67.59,67.62,67.51,67.51,9900.0,37.511,37.5276,37.4666,37.4666,9900.0
2009-06-04 12:35:00,67.5,67.62,67.46,67.53,10500.0,37.461,37.5276,37.4388,37.4777,10500.0
2009-06-04 12:40:00,67.52,67.61,67.49,67.55,15300.0,37.4721,37.5221,37.4555,37.4888,15300.0
2009-06-04 12:45:00,67.54,67.65,67.34,67.34,24900.0,37.4832,37.5443,37.3723,37.3723,24900.0
2009-06-04 12:50:00,67.37,67.38,67.28,67.29,9700.0,37.3889,37.3945,37.339,37.3445,9700.0
2009-06-04 12:55:00,67.28,67.4,67.22,67.4,19700.0,37.339,37.4055,37.3057,37.4055,19700.0
2009-06-04 13:00:00,67.4,67.66,67.38,67.62,17100.0,37.4055,37.5498,37.3945,37.5276,17100.0
2009-06-04 13:05:00,67.63,67.78,67.61,67.77,26000.0,37.5332,37.6164,37.5221,37.6109,26000.0
2009-06-04 13:10:00,67.78,67.89,67.74,67.78,25000.0,37.6164,37.6775,37.5942,37.6164,25000.0
2009-06-04 13:15:00,67.8,67.98,67.77,67.94,25000.0,37.6275,37.7274,37.6109,37.7052,25000.0
2009-06-04 13:20:00,67.93,68.04,67.82,67.87,27300.0,37.6997,37.7607,37.6386,37.6664,27300.0
2009-06-04 13:25:00,67.88,67.93,67.83,67.89,13000.0,37.6719,37.6997,37.6442,37.6775,13000.0
2009-06-04 13:30:00,67.91,68.16,67.91,68.15,19100.0,37.6886,37.8273,37.6886,37.8218,19100.0
2009-06-04 13:35:00,68.14,68.29,68.09,68.25,25600.0,37.8162,37.8995,37.7885,37.8773,25600.0
2009-06-04 13:40:00,68.25,68.3,68.06,68.06,24100.0,37.8773,37.905,37.7718,37.7718,24100.0
2009-06-04 13:45:00,68.08,68.37,68.07,68.35,23100.0,37.7829,37.9439,37.7774,37.9328,23100.0
2009-06-04 13:50:00,68.36,68.46,68.27,68.28,30500.0,37.9383,37.9938,37.8884,37.8939,30500.0
2009-06-04 13:55:00,68.31,68.36,68.27,68.34,18700.0,37.9106,37.9383,37.8884,37.9272,18700.0
2009-06-04 14:00:00,68.34,68.42,68.14,68.2,24800.0,37.9272,37.9716,37.8162,37.8495,24800.0
2009-06-04 14:05:00,68.21,68.4,68.18,68.31,29600.0,37.8551,37.9605,37.8384,37.9106,29600.0
2009-06-04 14:10:00,68.32,68.33,68.06,68.08,18500.0,37.9161,37.9217,37.7718,37.7829,18500.0
2009-06-04 14:15:00,68.07,68.19,67.98,68.04,41900.0,37.7774,37.844,37.7274,37.7607,41900.0
2009-06-04 14:20:00,68.03,68.04,67.92,67.97,27400.0,37.7552,37.7607,37.6941,37.7219,27400.0
2009-06-04 14:25:00,67.97,68.09,67.96,68.04,23400.0,37.7219,37.7885,37.7163,37.7607,23400.0
2009-06-04 14:30:00,68.04,68.06,67.93,67.97,34700.0,37.7607,37.7718,37.6997,37.7219,34700.0
2009-06-04 14:35:00,67.96,67.97,67.51,67.67,45600.0,37.7163,37.7219,37.4666,37.5554,45600.0
2009-06-04 14:40:00,67.68,67.86,67.61,67.76,35100.0,37.5609,37.6608,37.5221,37.6053,35100.0
2009-06-04 14:45:00,67.76,67.88,67.75,67.88,23300.0,37.6053,37.6719,37.5998,37.6719,23300.0
2009-06-04 14:50:00,67.88,68.0,67.72,67.8,34700.0,37.6719,37.7385,37.5831,37.6275,34700.0
2009-06-04 14:55:00,67.8,67.83,67.71,67.73,30100.0,37.6275,37.6442,37.5776,37.5887,30100.0
2009-06-04 15:00:00,67.72,67.72,67.44,67.45,38200.0,37.5831,37.5831,37.4277,37.4333,38200.0
2009-06-04 15:05:00,67.43,67.48,67.24,67.25,45200.0,37.4222,37.4499,37.3168,37.3223,45200.0
2009-06-04 15:10:00,67.25,67.5,67.24,67.5,36700.0,37.3223,37.461,37.3168,37.461,36700.0
2009-06-04 15:15:00,67.5,67.57,67.4,67.57,45900.0,37.461,37.4999,37.4055,37.4999,45900.0
2009-06-04 15:20:00,67.57,67.72,67.54,67.68,40100.0,37.4999,37.5831,37.4832,37.5609,40100.0
2009-06-04 15:25:00,67.68,67.81,67.61,67.64,33600.0,37.5609,37.6331,37.5221,37.5387,33600.0
2009-06-04 15:30:00,67.62,67.64,67.42,67.59,42200.0,37.5276,37.5387,37.4166,37.511,42200.0
2009-06-04 15:35:00,67.59,67.9,67.52,67.86,51600.0,37.511,37.683,37.4721,37.6608,51600.0
2009-06-04 15:40:00,67.86,67.88,67.48,67.58,95400.0,37.6608,37.6719,37.4499,37.5054,95400.0
2009-06-04 15:45:00,67.57,67.89,67.55,67.71,93500.0,37.4999,37.6775,37.4888,37.5776,93500.0
2009-06-04 15:50:00,67.72,68.09,67.64,67.82,141600.0,37.5831,37.7885,37.5387,37.6386,141600.0
2009-06-04 15:55:00,67.85,68.22,67.82,68.08,357400.0,37.6553,37.8606,37.6386,37.7829,357400.0
2009-06-05 09:30:00,68.86,68.86,68.37,68.49,52900.0,38.2158,38.2158,37.9439,38.0105,52900.0
2009-06-05 09:35:00,68.5,68.62,68.27,68.34,29800.0,38.016,38.0826,37.8884,37.9272,29800.0
2009-06-05 09:40:00,68.32,68.4,68.04,68.18,14300.0,37.9161,37.9605,37.7607,37.8384,14300.0
2009-06-05 09:45:00,68.2,68.2,67.63,67.92,30700.0,37.8495,37.8495,37.5332,37.6941,30700.0
2009-06-05 09:50:00,67.93,68.28,67.75,67.98,29900.0,37.6997,37.8939,37.5998,37.7274,29900.0
2009-06-05 09:55:00,67.98,68.15,67.72,67.91,39000.0,37.7274,37.8218,37.5831,37.6886,39000.0
2009-06-05 10:00:00,67.92,68.01,67.76,67.81,42700.0,37.6941,37.7441,37.6053,37.6331,42700.0
2009-06-05 10:05:00,67.77,67.77,67.15,67.22,41000.0,37.6109,37.6109,37.2668,37.3057,41000.0
2009-06-05 10:10:00,67.18,67.36,67.01,67.09,28500.0,37.2835,37.3834,37.1891,37.2335,28500.0
2009-06-05 10:15:00,67.08,67.36,67.05,67.33,25900.0,37.228,37.3834,37.2113,37.3667,25900.0
2009-06-05 10:20:00,67.33,67.48,67.23,67.4,23100.0,37.3667,37.4499,37.3112,37.4055,23100.0
2009-06-05 10:25:00,67.42,67.72,67.37,67.5,18300.0,37.4166,37.5831,37.3889,37.461,18300.0
2009-06-05 10:30:00,67.49,67.6,67.29,67.52,35300.0,37.4555,37.5165,37.3445,37.4721,35300.0
2009-06-05 10:35:00,67.49,67.66,67.36,67.47,33700.0,37.4555,37.5498,37.3834,37.4444,33700.0
2009-06-05 10:40:00,67.48,67.68,67.48,67.63,13800.0,37.4499,37.5609,37.4499,37.5332,13800.0
2009-06-05 10:45:00,67.62,67.78,67.4,67.45,18900.0,37.5276,37.6164,37.4055,37.4333,18900.0
2009-06-05 10:50:00,67.48,67.48,67.3,67.36,18100.0,37.4499,37.4499,37.3501,37.3834,18100.0
2009-06-05 10:55:00,67.36,67.59,67.25,67.59,26600.0,37.3834,37.511,37.3223,37.511,26600.0
2009-06-05 11:00:00,67.55,67.82,67.43,67.82,31900.0,37.4888,37.6386,37.4222,37.6386,31900.0
2009-06-05 11:05:00,67.83,67.92,67.74,67.87,23800.0,37.6442,37.6941,37.5942,37.6664,23800.0
2009-06-05 11:10:00,67.91,67.91,67.73,67.8,20300.0,37.6886,37.6886,37.5887,37.6275,20300.0
2009-06-05 11:15:00,67.82,67.83,67.71,67.83,15900.0,37.6386,37.6442,37.5776,37.6442,15900.0
2009-06-05 11:20:00,67.85,68.03,67.81,67.9,8500.0,37.6553,37.7552,37.6331,37.683,8500.0
2009-06-05 11:25:00,67.88,67.92,67.78,67.78,6200.0,37.6719,37.6941,37.6164,37.6164,6200.0
2009-06-05 11:30:00,67.77,67.78,67.51,67.51,12100.0,37.6109,37.6164,37.4666,37.4666,12100.0
2009-06-05 11:35:00,67.53,67.6,67.46,67.6,10800.0,37.4777,37.5165,37.4388,37.5165,10800.0
2009-06-05 11:40:00,67.6,67.76,67.55,67.73,11900.0,37.5165,37.6053,37.4888,37.5887,11900.0
2009-06-05 11:45:00,67.7,67.76,67.67,67.71,10000.0,37.572,37.6053,37.5554,37.5776,10000.0
2009-06-05 11:50:00,67.71,67.72,67.42,67.57,22900.0,37.5776,37.5831,37.4166,37.4999,22900.0
2009-06-05 11:55:00,67.53,67.58,67.38,67.41,25000.0,37.4777,37.5054,37.3945,37.4111,25000.0
2009-06-05 12:00:00,67.38,67.41,67.29,67.33,9100.0,37.3945,37.4111,37.3445,37.3667,9100.0
2009-06-05 12:05:00,67.29,67.4,67.27,67.27,17100.0,37.3445,37.4055,37.3334,37.3334,17100.0
2009-06-05 12:10:00,67.3,67.3,67.09,67.16,13900.0,37.3501,37.3501,37.2335,37.2724,13900.0
2009-06-05 12:15:00,67.23,67.27,67.15,67.19,11100.0,37.3112,37.3334,37.2668,37.289,11100.0
2009-06-05 12:20:00,67.14,67.2,67.08,67.17,16100.0,37.2613,37.2946,37.228,37.2779,16100.0
2009-06-05 12:25:00,67.2,67.29,67.2,67.24,10000.0,37.2946,37.3445,37.2946,37.3168,10000.0
2009-06-05 12:30:00,67.25,67.25,67.08,67.13,11400.0,37.3223,37.3223,37.228,37.2557,11400.0
2009-06-05 12:35:00,67.1,67.17,67.08,67.12,5500.0,37.2391,37.2779,37.228,37.2502,5500.0
2009-06-05 12:40:00,67.1,67.1,67.0,67.02,7600.0,37.2391,37.2391,37.1836,37.1947,7600.0
2009-06-05 12:45:00,67.02,67.05,66.95,67.0,11300.0,37.1947,37.2113,37.1558,37.1836,11300.0
2009-06-05 12:50:00,67.0,67.02,66.93,67.0,11800.0,37.1836,37.1947,37.1447,37.1836,11800.0
2009-06-05 12:55:00,67.0,67.3,66.98,67.29,18100.0,37.1836,37.3501,37.1725,37.3445,18100.0
2009-06-05 13:00:00,67.29,67.36,67.29,67.33,8900.0,37.3445,37.3834,37.3445,37.3667,8900.0
2009-06-05 13:05:00,67.35,67.38,67.31,67.31,5000.0,37.3778,37.3945,37.3556,37.3556,5000.0
2009-06-05 13:10:00,67.31,67.34,67.14,67.23,15000.0,37.3556,37.3723,37.2613,37.3112,15000.0
2009-06-05 13:15:00,67.24,67.26,67.12,67.14,6400.0,37.3168,37.3279,37.2502,37.2613,6400.0
2009-06-05 13:20:00,67.16,67.16,66.98,67.01,12100.0,37.2724,37.2724,37.1725,37.1891,12100.0
2009-06-05 13:25:00,67.01,67.01,66.94,66.96,3600.0,37.1891,37.1891,37.1503,37.1614,3600.0
2009-06-05 13:30:00,66.98,67.01,66.94,67.01,5500.0,37.1725,37.1891,37.1503,37.1891,5500.0
2009-06-05 13:35:00,66.98,67.0,66.81,66.85,13200.0,37.1725,37.1836,37.0781,37.1003,13200.0
2009-06-05 13:40:00,66.82,67.02,66.82,66.92,8600.0,37.0837,37.1947,37.0837,37.1392,8600.0
2009-06-05 13:45:00,66.96,67.02,66.95,67.02,3900.0,37.1614,37.1947,37.1558,37.1947,3900.0
2009-06-05 13:50:00,67.02,67.05,66.99,67.02,3900.0,37.1947,37.2113,37.178,37.1947,3900.0
2009-06-05 13:55:00,67.03,67.03,66.77,66.77,15600.0,37.2002,37.2002,37.0559,37.0559,15600.0
2009-06-05 14:00:00,66.78,66.79,66.57,66.61,13400.0,37.0615,37.067,36.9449,36.9671,13400.0
2009-06-05 14:05:00,66.6,66.6,66.39,66.41,19100.0,36.9616,36.9616,36.845,36.8561,19100.0
2009-06-05 14:10:00,66.41,66.52,66.39,66.43,12300.0,36.8561,36.9172,36.845,36.8672,12300.0
2009-06-05 14:15:00,66.39,66.44,66.24,66.24,16800.0,36.845,36.8728,36.7618,36.7618,16800.0
2009-06-05 14:20:00,66.23,66.36,66.05,66.3,36800.0,36.7562,36.8284,36.6563,36.7951,36800.0
2009-06-05 14:25:00,66.3,66.35,66.19,66.19,29400.0,36.7951,36.8228,36.734,36.734,29400.0
2009-06-05 14:30:00,66.17,66.18,66.0,66.05,25100.0,36.7229,36.7285,36.6286,36.6563,25100.0
2009-06-05 14:35:00,66.03,66.46,66.0,66.42,63200.0,36.6452,36.8839,36.6286,36.8617,63200.0
2009-06-05 14:40:00,66.38,66.56,66.31,66.46,33200.0,36.8395,36.9394,36.8006,36.8839,33200.0
2009-06-05 14:45:00,66.45,66.46,66.3,66.44,19600.0,36.8783,36.8839,36.7951,36.8728,19600.0
2009-06-05 14:50:00,66.4,66.51,66.31,66.36,13900.0,36.8506,36.9116,36.8006,36.8284,13900.0
2009-06-05 14:55:00,66.36,66.44,66.31,66.31,15800.0,36.8284,36.8728,36.8006,36.8006,15800.0
2009-06-05 15:00:00,66.34,66.47,66.27,66.42,25100.0,36.8173,36.8894,36.7784,36.8617,25100.0
2009-06-05 15:05:00,66.42,66.72,66.42,66.5,38700.0,36.8617,37.0282,36.8617,36.9061,38700.0
2009-06-05 15:10:00,66.5,66.69,66.49,66.51,36600.0,36.9061,37.0115,36.9005,36.9116,36600.0
2009-06-05 15:15:00,66.53,66.56,66.4,66.55,36500.0,36.9227,36.9394,36.8506,36.9338,36500.0
2009-06-05 15:20:00,66.55,66.57,66.43,66.49,20900.0,36.9338,36.9449,36.8672,36.9005,20900.0
2009-06-05 15:25:00,66.45,66.45,66.21,66.25,25000.0,36.8783,36.8783,36.7451,36.7673,25000.0
2009-06-05 15:30:00,66.21,66.4,66.17,66.4,21600.0,36.7451,36.8506,36.7229,36.8506,21600.0
2009-06-05 15:35:00,66.4,66.91,66.4,66.88,46300.0,36.8506,37.1336,36.8506,37.117,46300.0
2009-06-05 15:40:00,66.92,67.04,66.59,66.77,47500.0,37.1392,37.2058,36.956,37.0559,47500.0
2009-06-05 15:45:00,66.81,66.99,66.35,66.42,64800.0,37.0781,37.178,36.8228,36.8617,64800.0
2009-06-05 15:50:00,66.41,66.69,66.31,66.56,61600.0,36.8561,37.0115,36.8006,36.9394,61600.0
2009-06-05 15:55:00,66.57,66.74,66.32,66.54,159700.0,36.9449,37.0393,36.8062,36.9283,159700.0
2009-06-08 09:30:00,65.98,66.4,65.56,66.17,40100.0,36.6175,36.8506,36.3844,36.7229,40100.0
2009-06-08 09:35:00,66.2,66.47,66.15,66.36,33200.0,36.7396,36.8894,36.7118,36.8284,33200.0
2009-06-08 09:40:00,66.3,66.43,65.96,66.0,41000.0,36.7951,36.8672,36.6064,36.6286,41000.0
2009-06-08 09:45:00,66.0,66.04,65.9,65.99,27800.0,36.6286,36.6508,36.5731,36.623,27800.0
2009-06-08 09:50:00,66.03,66.12,65.91,66.01,33300.0,36.6452,36.6952,36.5786,36.6341,33300.0
2009-06-08 09:55:00,66.01,66.03,65.74,65.81,31200.0,36.6341,36.6452,36.4843,36.5231,31200.0
2009-06-08 10:00:00,65.74,65.91,65.7,65.85,17100.0,36.4843,36.5786,36.4621,36.5453,17100.0
2009-06-08 10:05:00,65.88,66.0,65.77,65.85,26400.0,36.562,36.6286,36.5009,36.5453,26400.0
2009-06-08 10:10:00,65.82,65.86,65.67,65.69,14400.0,36.5287,36.5509,36.4454,36.4565,14400.0
2009-06-08 10:15:00,65.68,65.74,65.6,65.69,14800.0,36.451,36.4843,36.4066,36.4565,14800.0
2009-06-08 10:20:00,65.67,65.71,65.6,65.69,11600.0,36.4454,36.4676,36.4066,36.4565,11600.0
2009-06-08 10:25:00,65.62,65.81,65.61,65.74,32400.0,36.4177,36.5231,36.4121,36.4843,32400.0
2009-06-08 10:30:00,65.75,65.95,65.72,65.82,31000.0,36.4898,36.6008,36.4732,36.5287,31000.0
2009-06-08 10:35:00,65.83,66.12,65.79,66.03,22000.0,36.5342,36.6952,36.512,36.6452,22000.0
2009-06-08 10:40:00,66.06,66.33,66.02,66.33,41100.0,36.6619,36.8117,36.6397,36.8117,41100.0
2009-06-08 10:45:00,66.33,66.42,66.22,66.25,22700.0,36.8117,36.8617,36.7507,36.7673,22700.0
2009-06-08 10:50:00,66.26,66.3,66.11,66.11,24200.0,36.7729,36.7951,36.6896,36.6896,24200.0
2009-06-08 10:55:00,66.1,66.11,65.92,65.95,15700.0,36.6841,36.6896,36.5842,36.6008,15700.0
2009-06-08 11:00:00,65.98,65.99,65.81,65.86,13200.0,36.6175,36.623,36.5231,36.5509,13200.0
2009-06-08 11:05:00,65.86,66.0,65.85,65.91,19200.0,36.5509,36.6286,36.5453,36.5786,19200.0
2009-06-08 11:10:00,65.88,66.01,65.8,65.95,13700.0,36.562,36.6341,36.5176,36.6008,13700.0
2009-06-08 11:15:00,65.92,65.99,65.82,65.94,18700.0,36.5842,36.623,36.5287,36.5953,18700.0
2009-06-08 11:20:00,65.96,66.06,65.9,65.9,11400.0,36.6064,36.6619,36.5731,36.5731,11400.0
2009-06-08 11:25:00,65.9,65.97,65.88,65.97,13900.0,36.5731,36.6119,36.562,36.6119,13900.0
2009-06-08 11:30:00,65.97,66.04,65.92,65.99,15800.0,36.6119,36.6508,36.5842,36.623,15800.0
2009-06-08 11:35:00,65.94,65.96,65.86,65.93,25400.0,36.5953,36.6064,36.5509,36.5897,25400.0
2009-06-08 11:40:00,65.91,65.94,65.86,65.87,13100.0,36.5786,36.5953,36.5509,36.5564,13100.0
2009-06-08 11:45:00,65.88,65.92,65.8,65.8,20600.0,36.562,36.5842,36.5176,36.5176,20600.0
2009-06-08 11:50:00,65.8,65.84,65.71,65.74,24600.0,36.5176,36.5398,36.4676,36.4843,24600.0
2009-06-08 11:55:00,65.75,65.81,65.7,65.77,11500.0,36.4898,36.5231,36.4621,36.5009,11500.0
2009-06-08 12:00:00,65.77,65.77,65.64,65.65,15800.0,36.5009,36.5009,36.4288,36.4343,15800.0
2009-06-08 12:05:00,65.61,65.69,65.58,65.65,13000.0,36.4121,36.4565,36.3955,36.4343,13000.0
2009-06-08 12:10:00,65.65,65.66,65.54,65.66,15600.0,36.4343,36.4399,36.3733,36.4399,15600.0
2009-06-08 12:15:00,65.65,65.71,65.6,65.65,27500.0,36.4343,36.4676,36.4066,36.4343,27500.0
2009-06-08 12:20:00,65.66,65.75,65.6,65.69,14800.0,36.4399,36.4898,36.4066,36.4565,14800.0
2009-06-08 12:25:00,65.67,65.76,65.65,65.69,14700.0,36.4454,36.4954,36.4343,36.4565,14700.0
2009-06-08 12:30:00,65.69,65.75,65.49,65.51,10000.0,36.4565,36.4898,36.3455,36.3566,10000.0
2009-06-08 12:35:00,65.52,65.7,65.5,65.6,13700.0,36.3622,36.4621,36.3511,36.4066,13700.0
2009-06-08 12:40:00,65.59,65.68,65.56,65.56,12500.0,36.401,36.451,36.3844,36.3844,12500.0
2009-06-08 12:45:00,65.55,65.63,65.47,65.49,26600.0,36.3788,36.4232,36.3344,36.3455,26600.0
2009-06-08 12:50:00,65.49,65.54,65.41,65.52,13100.0,36.3455,36.3733,36.3011,36.3622,13100.0
2009-06-08 12:55:00,65.53,65.54,65.46,65.52,15900.0,36.3677,36.3733,36.3289,36.3622,15900.0
2009-06-08 13:00:00,65.53,65.55,65.42,65.46,21200.0,36.3677,36.3788,36.3067,36.3289,21200.0
2009-06-08 13:05:00,65.45,65.53,65.38,65.41,29300.0,36.3233,36.3677,36.2845,36.3011,29300.0
2009-06-08 13:10:00,65.38,65.42,65.26,65.28,21700.0,36.2845,36.3067,36.2179,36.229,21700.0
2009-06-08 13:15:00,65.32,65.44,65.27,65.44,9100.0,36.2512,36.3178,36.2234,36.3178,9100.0
2009-06-08 13:20:00,65.4,65.44,65.24,65.26,15000.0,36.2956,36.3178,36.2068,36.2179,15000.0
2009-06-08 13:25:00,65.22,65.25,65.02,65.02,26100.0,36.1957,36.2123,36.0847,36.0847,26100.0
2009-06-08 13:30:00,65.03,65.05,64.96,64.99,16200.0,36.0903,36.1014,36.0514,36.0681,16200.0
2009-06-08 13:35:00,65.0,65.0,64.93,64.93,14600.0,36.0736,36.0736,36.0348,36.0348,14600.0
2009-06-08 13:40:00,64.93,65.06,64.9,65.01,35700.0,36.0348,36.1069,36.0181,36.0792,35700.0
2009-06-08 13:45:00,65.02,65.2,65.02,65.12,44700.0,36.0847,36.1846,36.0847,36.1402,44700.0
2009-06-08 13:50:00,65.14,65.14,65.07,65.11,11200.0,36.1513,36.1513,36.1124,36.1346,11200.0
2009-06-08 13:55:00,65.1,65.14,65.08,65.08,6000.0,36.1291,36.1513,36.118,36.118,6000.0
2009-06-08 14:00:00,65.1,65.14,65.06,65.1,13000.0,36.1291,36.1513,36.1069,36.1291,13000.0
2009-06-08 14:05:00,65.1,65.13,65.02,65.04,20100.0,36.1291,36.1457,36.0847,36.0958,20100.0
2009-06-08 14:10:00,65.05,65.08,65.01,65.02,15100.0,36.1014,36.118,36.0792,36.0847,15100.0
2009-06-08 14:15:00,65.02,65.04,65.0,65.03,16100.0,36.0847,36.0958,36.0736,36.0903,16100.0
2009-06-08 14:20:00,65.03,65.16,64.97,65.15,27800.0,36.0903,36.1624,36.057,36.1568,27800.0
2009-06-08 14:25:00,65.15,65.28,65.14,65.28,25900.0,36.1568,36.229,36.1513,36.229,25900.0
2009-06-08 14:30:00,65.29,65.51,65.27,65.43,30900.0,36.2345,36.3566,36.2234,36.3122,30900.0
2009-06-08 14:35:00,65.44,65.62,65.42,65.6,30400.0,36.3178,36.4177,36.3067,36.4066,30400.0
2009-06-08 14:40:00,65.6,65.73,65.6,65.68,45600.0,36.4066,36.4787,36.4066,36.451,45600.0
2009-06-08 14:45:00,65.67,65.86,65.66,65.79,33900.0,36.4454,36.5509,36.4399,36.512,33900.0
2009-06-08 14:50:00,65.8,65.89,65.78,65.8,27800.0,36.5176,36.5675,36.5065,36.5176,27800.0
2009-06-08 14:55:00,65.78,65.85,65.74,65.79,22400.0,36.5065,36.5453,36.4843,36.512,22400.0
2009-06-08 15:00:00,65.8,65.98,65.78,65.85,24800.0,36.5176,36.6175,36.5065,36.5453,24800.0
2009-06-08 15:05:00,65.91,65.98,65.83,65.97,17000.0,36.5786,36.6175,36.5342,36.6119,17000.0
2009-06-08 15:10:00,65.97,65.99,65.85,65.87,21600.0,36.6119,36.623,36.5453,36.5564,21600.0
2009-06-08 15:15:00,65.87,66.15,65.83,66.08,52100.0,36.5564,36.7118,36.5342,36.673,52100.0
2009-06-08 15:20:00,66.09,66.56,66.07,66.43,80100.0,36.6785,36.9394,36.6674,36.8672,80100.0
2009-06-08 15:25:00,66.43,66.5,66.37,66.43,31100.0,36.8672,36.9061,36.8339,36.8672,31100.0
2009-06-08 15:30:00,66.42,66.86,66.42,66.83,59700.0,36.8617,37.1059,36.8617,37.0892,59700.0
2009-06-08 15:35:00,66.85,67.02,66.55,66.57,68800.0,37.1003,37.1947,36.9338,36.9449,68800.0
2009-06-08 15:40:00,66.6,66.77,66.37,66.37,56000.0,36.9616,37.0559,36.8339,36.8339,56000.0
2009-06-08 15:45:00,66.37,66.66,66.33,66.33,50600.0,36.8339,36.9949,36.8117,36.8117,50600.0
2009-06-08 15:50:00,66.32,66.45,66.15,66.16,67100.0,36.8062,36.8783,36.7118,36.7174,67100.0
2009-06-08 15:55:00,66.17,66.41,66.09,66.19,144900.0,36.7229,36.8561,36.6785,36.734,144900.0
2009-06-09 09:30:00,66.71,66.71,66.15,66.44,26200.0,37.0226,37.0226,36.7118,36.8728,26200.0
2009-06-09 09:35:00,66.35,66.66,66.27,66.27,20000.0,36.8228,36.9949,36.7784,36.7784,20000.0
2009-06-09 09:40:00,66.29,66.46,66.16,66.33,21400.0,36.7895,36.8839,36.7174,36.8117,21400.0
2009-06-09 09:45:00,66.35,66.5,66.07,66.11,71400.0,36.8228,36.9061,36.6674,36.6896,71400.0
2009-06-09 09:50:00,66.11,66.11,65.73,65.83,42200.0,36.6896,36.6896,36.4787,36.5342,42200.0
2009-06-09 09:55:00,65.87,65.88,65.54,65.72,23900.0,36.5564,36.562,36.3733,36.4732,23900.0
2009-06-09 10:00:00,65.75,65.95,65.66,65.86,26900.0,36.4898,36.6008,36.4399,36.5509,26900.0
2009-06-09 10:05:00,65.85,65.97,65.81,65.91,35600.0,36.5453,36.6119,36.5231,36.5786,35600.0
2009-06-09 10:10:00,65.9,66.12,65.85,65.97,22400.0,36.5731,36.6952,36.5453,36.6119,22400.0
2009-06-09 10:15:00,66.0,66.06,65.77,65.91,32700.0,36.6286,36.6619,36.5009,36.5786,32700.0
2009-06-09 10:20:00,65.89,66.1,65.79,66.05,20200.0,36.5675,36.6841,36.512,36.6563,20200.0
2009-06-09 10:25:00,66.07,66.11,65.97,66.11,10400.0,36.6674,36.6896,36.6119,36.6896,10400.0
2009-06-09 10:30:00,66.15,66.16,66.08,66.12,7300.0,36.7118,36.7174,36.673,36.6952,7300.0
2009-06-09 10:35:00,66.14,66.25,66.12,66.23,10100.0,36.7063,36.7673,36.6952,36.7562,10100.0
2009-06-09 10:40:00,66.25,66.42,66.25,66.42,16400.0,36.7673,36.8617,36.7673,36.8617,16400.0
2009-06-09 10:45:00,66.39,66.46,66.27,66.27,14900.0,36.845,36.8839,36.7784,36.7784,14900.0
2009-06-09 10:50:00,66.24,66.32,66.22,66.25,14400.0,36.7618,36.8062,36.7507,36.7673,14400.0
2009-06-09 10:55:00,66.25,66.38,66.24,66.32,8900.0,36.7673,36.8395,36.7618,36.8062,8900.0
2009-06-09 11:00:00,66.29,66.3,66.21,66.21,8000.0,36.7895,36.7951,36.7451,36.7451,8000.0
2009-06-09 11:05:00,66.22,66.35,66.21,66.28,9500.0,36.7507,36.8228,36.7451,36.784,9500.0
2009-06-09 11:10:00,66.28,66.3,66.22,66.22,4600.0,36.784,36.7951,36.7507,36.7507,4600.0
2009-06-09 11:15:00,66.24,66.25,66.17,66.2,13400.0,36.7618,36.7673,36.7229,36.7396,13400.0
2009-06-09 11:20:00,66.22,66.22,66.09,66.18,9400.0,36.7507,36.7507,36.6785,36.7285,9400.0
2009-06-09 11:25:00,66.19,66.3,66.19,66.23,10100.0,36.734,36.7951,36.734,36.7562,10100.0
2009-06-09 11:30:00,66.26,66.37,66.24,66.33,8100.0,36.7729,36.8339,36.7618,36.8117,8100.0
2009-06-09 11:35:00,66.35,66.4,66.32,66.36,10300.0,36.8228,36.8506,36.8062,36.8284,10300.0
2009-06-09 11:40:00,66.35,66.38,66.3,66.34,7500.0,36.8228,36.8395,36.7951,36.8173,7500.0
2009-06-09 11:45:00,66.33,66.38,66.27,66.32,6900.0,36.8117,36.8395,36.7784,36.8062,6900.0
2009-06-09 11:50:00,66.36,66.59,66.32,66.59,9200.0,36.8284,36.956,36.8062,36.956,9200.0
2009-06-09 11:55:00,66.56,66.64,66.53,66.6,7500.0,36.9394,36.9838,36.9227,36.9616,7500.0
2009-06-09 12:00:00,66.59,66.59,66.3,66.41,30800.0,36.956,36.956,36.7951,36.8561,30800.0
2009-06-09 12:05:00,66.39,66.59,66.38,66.52,8400.0,36.845,36.956,36.8395,36.9172,8400.0
2009-06-09 12:10:00,66.52,66.54,66.5,66.53,3700.0,36.9172,36.9283,36.9061,36.9227,3700.0
2009-06-09 12:15:00,66.49,66.63,66.47,66.56,24300.0,36.9005,36.9782,36.8894,36.9394,24300.0
2009-06-09 12:20:00,66.58,66.66,66.56,66.61,9800.0,36.9505,36.9949,36.9394,36.9671,9800.0
2009-06-09 12:25:00,66.65,66.71,66.6,66.63,8500.0,36.9893,37.0226,36.9616,36.9782,8500.0
2009-06-09 12:30:00,66.63,66.69,66.6,66.61,11600.0,36.9782,37.0115,36.9616,36.9671,11600.0
2009-06-09 12:35:00,66.61,66.62,66.52,66.6,36200.0,36.9671,36.9727,36.9172,36.9616,36200.0
2009-06-09 12:40:00,66.59,66.59,66.41,66.52,33600.0,36.956,36.956,36.8561,36.9172,33600.0
2009-06-09 12:45:00,66.5,66.56,66.46,66.46,24500.0,36.9061,36.9394,36.8839,36.8839,24500.0
2009-06-09 12:50:00,66.46,66.51,66.38,66.5,23800.0,36.8839,36.9116,36.8395,36.9061,23800.0
2009-06-09 12:55:00,66.49,66.53,66.38,66.42,33200.0,36.9005,36.9227,36.8395,36.8617,33200.0
2009-06-09 13:00:00,66.43,66.47,66.35,66.41,25800.0,36.8672,36.8894,36.8228,36.8561,25800.0
2009-06-09 13:05:00,66.38,66.41,66.24,66.28,28900.0,36.8395,36.8561,36.7618,36.784,28900.0
2009-06-09 13:10:00,66.28,66.28,66.2,66.25,17600.0,36.784,36.784,36.7396,36.7673,17600.0
2009-06-09 13:15:00,66.25,66.34,66.22,66.32,6800.0,36.7673,36.8173,36.7507,36.8062,6800.0
2009-06-09 13:20:00,66.34,66.36,66.25,66.26,5600.0,36.8173,36.8284,36.7673,36.7729,5600.0
2009-06-09 13:25:00,66.28,66.44,66.28,66.41,9900.0,36.784,36.8728,36.784,36.8561,9900.0
2009-06-09 13:30:00,66.41,66.41,66.31,66.39,7100.0,36.8561,36.8561,36.8006,36.845,7100.0
2009-06-09 13:35:00,66.41,66.55,66.33,66.53,18500.0,36.8561,36.9338,36.8117,36.9227,18500.0
2009-06-09 13:40:00,66.54,66.54,66.38,66.4,7900.0,36.9283,36.9283,36.8395,36.8506,7900.0
2009-06-09 13:45:00,66.43,66.45,66.37,66.41,6000.0,36.8672,36.8783,36.8339,36.8561,6000.0
2009-06-09 13:50:00,66.43,66.45,66.35,66.42,9500.0,36.8672,36.8783,36.8228,36.8617,9500.0
2009-06-09 13:55:00,66.44,66.59,66.44,66.57,11400.0,36.8728,36.956,36.8728,36.9449,11400.0
2009-06-09 14:00:00,66.6,66.6,66.5,66.52,3800.0,36.9616,36.9616,36.9061,36.9172,3800.0
2009-06-09 14:05:00,66.53,66.6,66.49,66.49,8400.0,36.9227,36.9616,36.9005,36.9005,8400.0
2009-06-09 14:10:00,66.53,66.53,66.47,66.51,6000.0,36.9227,36.9227,36.8894,36.9116,6000.0
2009-06-09 14:15:00,66.53,66.66,66.51,66.66,10300.0,36.9227,36.9949,36.9116,36.9949,10300.0
2009-06-09 14:20:00,66.69,66.76,66.62,66.66,15800.0,37.0115,37.0504,36.9727,36.9949,15800.0
2009-06-09 14:25:00,66.66,66.7,66.6,66.7,6200.0,36.9949,37.0171,36.9616,37.0171,6200.0
2009-06-09 14:30:00,66.7,66.79,66.66,66.67,21700.0,37.0171,37.067,36.9949,37.0004,21700.0
2009-06-09 14:35:00,66.68,66.71,66.56,66.58,10400.0,37.006,37.0226,36.9394,36.9505,10400.0
2009-06-09 14:40:00,66.59,66.74,66.57,66.61,23500.0,36.956,37.0393,36.9449,36.9671,23500.0
2009-06-09 14:45:00,66.61,66.65,66.48,66.5,16700.0,36.9671,36.9893,36.895,36.9061,16700.0
2009-06-09 14:50:00,66.49,66.58,66.41,66.43,10400.0,36.9005,36.9505,36.8561,36.8672,10400.0
2009-06-09 14:55:00,66.41,66.58,66.33,66.57,27200.0,36.8561,36.9505,36.8117,36.9449,27200.0
2009-06-09 15:00:00,66.57,66.69,66.45,66.45,30300.0,36.9449,37.0115,36.8783,36.8783,30300.0
2009-06-09 15:05:00,66.46,66.59,66.46,66.52,14900.0,36.8839,36.956,36.8839,36.9172,14900.0
2009-06-09 15:10:00,66.54,66.54,66.37,66.38,16100.0,36.9283,36.9283,36.8339,36.8395,16100.0
2009-06-09 15:15:00,66.38,66.53,66.3,66.5,26800.0,36.8395,36.9227,36.7951,36.9061,26800.0
2009-06-09 15:20:00,66.49,66.49,66.35,66.42,14200.0,36.9005,36.9005,36.8228,36.8617,14200.0
2009-06-09 15:25:00,66.43,66.59,66.43,66.56,11300.0,36.8672,36.956,36.8672,36.9394,11300.0
2009-06-09 15:30:00,66.56,66.69,66.43,66.67,22800.0,36.9394,37.0115,36.8672,37.0004,22800.0
2009-06-09 15:35:00,66.68,66.82,66.68,66.79,22300.0,37.006,37.0837,37.006,37.067,22300.0
2009-06-09 15:40:00,66.79,66.85,66.69,66.76,29600.0,37.067,37.1003,37.0115,37.0504,29600.0
2009-06-09 15:45:00,66.74,66.76,66.46,66.62,52700.0,37.0393,37.0504,36.8839,36.9727,52700.0
2009-06-09 15:50:00,66.63,66.71,66.6,66.65,64000.0,36.9782,37.0226,36.9616,36.9893,64000.0
2009-06-09 15:55:00,66.62,66.75,66.47,66.57,98700.0,36.9727,37.0448,36.8894,36.9449,98700.0
2009-06-10 09:30:00,67.13,67.15,66.69,66.94,169600.0,37.2557,37.2668,37.0115,37.1503,169600.0
2009-06-10 09:35:00,66.94,67.1,66.89,67.03,19200.0,37.1503,37.2391,37.1225,37.2002,19200.0
2009-06-10 09:40:00,67.03,67.04,66.72,66.8,28700.0,37.2002,37.2058,37.0282,37.0726,28700.0
2009-06-10 09:45:00,66.8,66.95,66.79,66.88,50500.0,37.0726,37.1558,37.067,37.117,50500.0
2009-06-10 09:50:00,66.86,67.01,66.85,66.85,101700.0,37.1059,37.1891,37.1003,37.1003,101700.0
2009-06-10 09:55:00,66.87,67.15,66.85,67.15,35500.0,37.1114,37.2668,37.1003,37.2668,35500.0
2009-06-10 10:00:00,67.14,67.25,66.91,66.92,41000.0,37.2613,37.3223,37.1336,37.1392,41000.0
2009-06-10 10:05:00,66.93,67.05,66.89,67.02,22900.0,37.1447,37.2113,37.1225,37.1947,22900.0
2009-06-10 10:10:00,67.02,67.05,66.89,66.9,48100.0,37.1947,37.2113,37.1225,37.1281,48100.0
2009-06-10 10:15:00,66.91,67.03,66.86,67.01,122600.0,37.1336,37.2002,37.1059,37.1891,122600.0
2009-06-10 10:20:00,67.0,67.01,66.8,66.94,37600.0,37.1836,37.1891,37.0726,37.1503,37600.0
2009-06-10 10:25:00,66.95,67.0,66.93,66.94,22200.0,37.1558,37.1836,37.1447,37.1503,22200.0
2009-06-10 10:30:00,66.95,66.97,66.75,66.83,47000.0,37.1558,37.1669,37.0448,37.0892,47000.0
2009-06-10 10:35:00,66.83,66.87,66.72,66.77,28100.0,37.0892,37.1114,37.0282,37.0559,28100.0
2009-06-10 10:40:00,66.75,66.83,66.58,66.58,50700.0,37.0448,37.0892,36.9505,36.9505,50700.0
2009-06-10 10:45:00,66.6,66.61,66.25,66.26,25400.0,36.9616,36.9671,36.7673,36.7729,25400.0
2009-06-10 10:50:00,66.26,66.45,66.24,66.45,29500.0,36.7729,36.8783,36.7618,36.8783,29500.0
2009-06-10 10:55:00,66.44,66.63,66.43,66.59,20700.0,36.8728,36.9782,36.8672,36.956,20700.0
2009-06-10 11:00:00,66.58,66.6,66.46,66.56,48800.0,36.9505,36.9616,36.8839,36.9394,48800.0
2009-06-10 11:05:00,66.56,66.63,66.48,66.52,19300.0,36.9394,36.9782,36.895,36.9172,19300.0
2009-06-10 11:10:00,66.49,66.69,66.47,66.49,14700.0,36.9005,37.0115,36.8894,36.9005,14700.0
2009-06-10 11:15:00,66.42,66.54,66.26,66.54,28600.0,36.8617,36.9283,36.7729,36.9283,28600.0
2009-06-10 11:20:00,66.54,66.59,66.48,66.58,30900.0,36.9283,36.956,36.895,36.9505,30900.0
2009-06-10 11:25:00,66.55,66.59,66.48,66.56,11500.0,36.9338,36.956,36.895,36.9394,11500.0
2009-06-10 11:30:00,66.58,66.65,66.54,66.56,6500.0,36.9505,36.9893,36.9283,36.9394,6500.0
2009-06-10 11:35:00,66.55,66.6,66.46,66.51,19900.0,36.9338,36.9616,36.8839,36.9116,19900.0
2009-06-10 11:40:00,66.52,66.57,66.51,66.53,10500.0,36.9172,36.9449,36.9116,36.9227,10500.0
2009-06-10 11:45:00,66.56,66.57,66.43,66.45,7200.0,36.9394,36.9449,36.8672,36.8783,7200.0
2009-06-10 11:50:00,66.45,66.46,66.25,66.25,12700.0,36.8783,36.8839,36.7673,36.7673,12700.0
2009-06-10 11:55:00,66.29,66.29,66.15,66.17,14300.0,36.7895,36.7895,36.7118,36.7229,14300.0
2009-06-10 12:00:00,66.15,66.23,66.09,66.22,14300.0,36.7118,36.7562,36.6785,36.7507,14300.0
2009-06-10 12:05:00,66.22,66.27,66.06,66.07,12700.0,36.7507,36.7784,36.6619,36.6674,12700.0
2009-06-10 12:10:00,66.08,66.13,66.04,66.11,6100.0,36.673,36.7007,36.6508,36.6896,6100.0
2009-06-10 12:15:00,66.12,66.2,66.11,66.14,14100.0,36.6952,36.7396,36.6896,36.7063,14100.0
2009-06-10 12:20:00,66.12,66.17,65.87,65.97,25300.0,36.6952,36.7229,36.5564,36.6119,25300.0
2009-06-10 12:25:00,65.97,66.03,65.93,65.93,16200.0,36.6119,36.6452,36.5897,36.5897,16200.0
2009-06-10 12:30:00,65.92,65.93,65.8,65.86,23100.0,36.5842,36.5897,36.5176,36.5509,23100.0
2009-06-10 12:35:00,65.85,65.86,65.8,65.82,6100.0,36.5453,36.5509,36.5176,36.5287,6100.0
2009-06-10 12:40:00,65.81,65.87,65.81,65.86,8300.0,36.5231,36.5564,36.5231,36.5509,8300.0
2009-06-10 12:45:00,65.83,65.84,65.7,65.7,12700.0,36.5342,36.5398,36.4621,36.4621,12700.0
2009-06-10 12:50:00,65.7,65.82,65.69,65.78,10200.0,36.4621,36.5287,36.4565,36.5065,10200.0
2009-06-10 12:55:00,65.78,65.89,65.75,65.89,25200.0,36.5065,36.5675,36.4898,36.5675,25200.0
2009-06-10 13:00:00,65.88,65.95,65.81,65.81,38400.0,36.562,36.6008,36.5231,36.5231,38400.0
2009-06-10 13:05:00,65.83,65.93,65.78,65.93,52600.0,36.5342,36.5897,36.5065,36.5897,52600.0
2009-06-10 13:10:00,65.92,66.03,65.9,65.96,13800.0,36.5842,36.6452,36.5731,36.6064,13800.0
2009-06-10 13:15:00,65.95,65.99,65.82,65.83,16000.0,36.6008,36.623,36.5287,36.5342,16000.0
2009-06-10 13:20:00,65.86,65.91,65.61,65.88,44700.0,36.5509,36.5786,36.4121,36.562,44700.0
2009-06-10 13:25:00,65.86,65.98,65.81,65.86,23900.0,36.5509,36.6175,36.5231,36.5509,23900.0
2009-06-10 13:30:00,65.85,65.88,65.75,65.76,25200.0,36.5453,36.562,36.4898,36.4954,25200.0
2009-06-10 13:35:00,65.77,65.86,65.7,65.75,32500.0,36.5009,36.5509,36.4621,36.4898,32500.0
2009-06-10 13:40:00,65.73,65.82,65.7,65.72,24600.0,36.4787,36.5287,36.4621,36.4732,24600.0
2009-06-10 13:45:00,65.7,65.77,65.52,65.52,35600.0,36.4621,36.5009,36.3622,36.3622,35600.0
2009-06-10 13:50:00,65.52,65.62,65.44,65.45,29200.0,36.3622,36.4177,36.3178,36.3233,29200.0
2009-06-10 13:55:00,65.45,65.58,65.41,65.51,20400.0,36.3233,36.3955,36.3011,36.3566,20400.0
2009-06-10 14:00:00,65.49,65.51,65.18,65.33,45200.0,36.3455,36.3566,36.1735,36.2567,45200.0
2009-06-10 14:05:00,65.33,65.37,65.15,65.35,27000.0,36.2567,36.2789,36.1568,36.2678,27000.0
2009-06-10 14:10:00,65.37,65.66,65.36,65.63,40200.0,36.2789,36.4399,36.2734,36.4232,40200.0
2009-06-10 14:15:00,65.61,65.64,65.53,65.64,16800.0,36.4121,36.4288,36.3677,36.4288,16800.0
2009-06-10 14:20:00,65.64,65.79,65.59,65.59,19600.0,36.4288,36.512,36.401,36.401,19600.0
2009-06-10 14:25:00,65.58,65.76,65.52,65.62,21000.0,36.3955,36.4954,36.3622,36.4177,21000.0
2009-06-10 14:30:00,65.62,65.71,65.5,65.7,22900.0,36.4177,36.4676,36.3511,36.4621,22900.0
2009-06-10 14:35:00,65.71,65.93,65.71,65.72,24500.0,36.4676,36.5897,36.4676,36.4732,24500.0
2009-06-10 14:40:00,65.72,65.77,65.63,65.63,23000.0,36.4732,36.5009,36.4232,36.4232,23000.0
2009-06-10 14:45:00,65.64,65.77,65.63,65.77,20400.0,36.4288,36.5009,36.4232,36.5009,20400.0
2009-06-10 14:50:00,65.78,65.81,65.49,65.67,32200.0,36.5065,36.5231,36.3455,36.4454,32200.0
2009-06-10 14:55:00,65.67,65.86,65.65,65.77,23500.0,36.4454,36.5509,36.4343,36.5009,23500.0
2009-06-10 15:00:00,65.78,65.81,65.5,65.54,32800.0,36.5065,36.5231,36.3511,36.3733,32800.0
2009-06-10 15:05:00,65.53,65.53,65.26,65.3,34500.0,36.3677,36.3677,36.2179,36.2401,34500.0
2009-06-10 15:10:00,65.32,65.47,65.31,65.39,32400.0,36.2512,36.3344,36.2456,36.29,32400.0
2009-06-10 15:15:00,65.39,65.51,65.31,65.39,27500.0,36.29,36.3566,36.2456,36.29,27500.0
2009-06-10 15:20:00,65.39,65.67,65.38,65.5,33600.0,36.29,36.4454,36.2845,36.3511,33600.0
2009-06-10 15:25:00,65.53,65.57,65.32,65.46,40100.0,36.3677,36.3899,36.2512,36.3289,40100.0
2009-06-10 15:30:00,65.43,65.82,65.42,65.63,38700.0,36.3122,36.5287,36.3067,36.4232,38700.0
2009-06-10 15:35:00,65.64,65.87,65.53,65.65,43700.0,36.4288,36.5564,36.3677,36.4343,43700.0
2009-06-10 15:40:00,65.64,66.04,65.5,66.04,61400.0,36.4288,36.6508,36.3511,36.6508,61400.0
2009-06-10 15:45:00,66.03,66.16,65.86,66.06,72600.0,36.6452,36.7174,36.5509,36.6619,72600.0
2009-06-10 15:50:00,66.05,66.53,65.85,66.43,98800.0,36.6563,36.9227,36.5453,36.8672,98800.0
2009-06-10 15:55:00,66.43,66.62,66.33,66.42,225000.0,36.8672,36.9727,36.8117,36.8617,225000.0
2009-06-11 09:30:00,66.21,66.41,65.85,66.41,23200.0,37.0532,37.1651,36.8517,37.1651,23200.0
2009-06-11 09:35:00,66.41,66.59,66.1,66.14,24200.0,37.1651,37.2658,36.9916,37.014,24200.0
2009-06-11 09:40:00,66.18,66.21,65.77,65.77,23300.0,37.0364,37.0532,36.8069,36.8069,23300.0
2009-06-11 09:45:00,65.8,66.26,65.79,66.18,40400.0,36.8237,37.0811,36.8181,37.0364,40400.0
2009-06-11 09:50:00,66.16,66.21,66.07,66.1,22500.0,37.0252,37.0532,36.9748,36.9916,22500.0
2009-06-11 09:55:00,66.09,66.11,65.81,65.86,15000.0,36.986,36.9972,36.8293,36.8573,15000.0
2009-06-11 10:00:00,65.87,66.13,65.87,66.1,21700.0,36.8629,37.0084,36.8629,36.9916,21700.0
2009-06-11 10:05:00,66.12,66.4,66.07,66.33,23300.0,37.0028,37.1595,36.9748,37.1203,23300.0
2009-06-11 10:10:00,66.32,66.5,66.31,66.5,22100.0,37.1147,37.2154,37.1091,37.2154,22100.0
2009-06-11 10:15:00,66.5,66.59,66.24,66.32,25400.0,37.2154,37.2658,37.0699,37.1147,25400.0
2009-06-11 10:20:00,66.33,66.36,66.03,66.22,16900.0,37.1203,37.1371,36.9524,37.0588,16900.0
2009-06-11 10:25:00,66.21,66.31,66.06,66.14,17000.0,37.0532,37.1091,36.9692,37.014,17000.0
2009-06-11 10:30:00,66.15,66.43,66.15,66.29,29800.0,37.0196,37.1763,37.0196,37.0979,29800.0
2009-06-11 10:35:00,66.28,66.59,66.22,66.59,33000.0,37.0923,37.2658,37.0588,37.2658,33000.0
2009-06-11 10:40:00,66.59,66.68,66.54,66.65,20300.0,37.2658,37.3162,37.2378,37.2994,20300.0
2009-06-11 10:45:00,66.64,66.66,66.56,66.6,8700.0,37.2938,37.305,37.249,37.2714,8700.0
2009-06-11 10:50:00,66.59,66.61,66.53,66.53,4500.0,37.2658,37.277,37.2322,37.2322,4500.0
2009-06-11 10:55:00,66.53,66.53,66.29,66.29,14200.0,37.2322,37.2322,37.0979,37.0979,14200.0
2009-06-11 11:00:00,66.27,66.29,66.15,66.24,19200.0,37.0867,37.0979,37.0196,37.0699,19200.0
2009-06-11 11:05:00,66.24,66.26,65.96,66.02,25600.0,37.0699,37.0811,36.9132,36.9468,25600.0
2009-06-11 11:10:00,66.02,66.06,65.91,66.06,8600.0,36.9468,36.9692,36.8853,36.9692,8600.0
2009-06-11 11:15:00,66.06,66.25,66.05,66.22,13900.0,36.9692,37.0755,36.9636,37.0588,13900.0
2009-06-11 11:20:00,66.22,66.26,66.12,66.25,14100.0,37.0588,37.0811,37.0028,37.0755,14100.0
2009-06-11 11:25:00,66.23,66.36,66.17,66.32,17700.0,37.0643,37.1371,37.0308,37.1147,17700.0
2009-06-11 11:30:00,66.32,66.36,66.15,66.15,15900.0,37.1147,37.1371,37.0196,37.0196,15900.0
2009-06-11 11:35:00,66.15,66.18,66.1,66.15,16100.0,37.0196,37.0364,36.9916,37.0196,16100.0
2009-06-11 11:40:00,66.15,66.18,65.99,66.0,42800.0,37.0196,37.0364,36.93,36.9356,42800.0
2009-06-11 11:45:00,66.01,66.14,66.0,66.1,22800.0,36.9412,37.014,36.9356,36.9916,22800.0
2009-06-11 11:50:00,66.11,66.13,65.96,66.12,9600.0,36.9972,37.0084,36.9132,37.0028,9600.0
2009-06-11 11:55:00,66.1,66.27,65.94,65.94,12400.0,36.9916,37.0867,36.9021,36.9021,12400.0
2009-06-11 12:00:00,65.94,66.09,65.75,65.99,53800.0,36.9021,36.986,36.7957,36.93,53800.0
2009-06-11 12:05:00,66.0,66.05,65.94,66.0,38400.0,36.9356,36.9636,36.9021,36.9356,38400.0
2009-06-11 12:10:00,65.96,66.03,65.72,65.76,24500.0,36.9132,36.9524,36.7789,36.8013,24500.0
2009-06-11 12:15:00,65.75,65.82,65.66,65.76,31500.0,36.7957,36.8349,36.7454,36.8013,31500.0
2009-06-11 12:20:00,65.75,65.97,65.75,65.79,17100.0,36.7957,36.9188,36.7957,36.8181,17100.0
2009-06-11 12:25:00,65.78,65.79,65.67,65.75,38700.0,36.8125,36.8181,36.751,36.7957,38700.0
2009-06-11 12:30:00,65.75,65.96,65.7,65.96,14600.0,36.7957,36.9132,36.7677,36.9132,14600.0
2009-06-11 12:35:00,65.96,65.96,65.84,65.94,6700.0,36.9132,36.9132,36.8461,36.9021,6700.0
2009-06-11 12:40:00,65.9,65.94,65.85,65.94,11700.0,36.8797,36.9021,36.8517,36.9021,11700.0
2009-06-11 12:45:00,65.94,66.03,65.93,65.97,12200.0,36.9021,36.9524,36.8965,36.9188,12200.0
2009-06-11 12:50:00,65.95,66.15,65.91,66.08,18300.0,36.9077,37.0196,36.8853,36.9804,18300.0
2009-06-11 12:55:00,66.1,66.16,65.97,66.03,13600.0,36.9916,37.0252,36.9188,36.9524,13600.0
2009-06-11 13:00:00,66.03,66.38,65.99,66.19,25600.0,36.9524,37.1483,36.93,37.042,25600.0
2009-06-11 13:05:00,66.18,66.24,66.04,66.14,10000.0,37.0364,37.0699,36.958,37.014,10000.0
2009-06-11 13:10:00,66.13,66.16,66.02,66.02,34100.0,37.0084,37.0252,36.9468,36.9468,34100.0
2009-06-11 13:15:00,66.04,66.19,66.02,66.18,10500.0,36.958,37.042,36.9468,37.0364,10500.0
2009-06-11 13:20:00,66.18,66.5,66.18,66.49,21100.0,37.0364,37.2154,37.0364,37.2099,21100.0
2009-06-11 13:25:00,66.49,66.72,66.42,66.71,25800.0,37.2099,37.3386,37.1707,37.333,25800.0
2009-06-11 13:30:00,66.72,66.83,66.66,66.76,28900.0,37.3386,37.4001,37.305,37.361,28900.0
2009-06-11 13:35:00,66.75,66.75,66.51,66.53,45800.0,37.3554,37.3554,37.221,37.2322,45800.0
2009-06-11 13:40:00,66.54,66.62,66.44,66.56,20700.0,37.2378,37.2826,37.1819,37.249,20700.0
2009-06-11 13:45:00,66.56,66.7,66.49,66.5,22500.0,37.249,37.3274,37.2099,37.2154,22500.0
2009-06-11 13:50:00,66.51,66.54,66.36,66.37,31400.0,37.221,37.2378,37.1371,37.1427,31400.0
2009-06-11 13:55:00,66.41,66.51,66.35,66.37,22600.0,37.1651,37.221,37.1315,37.1427,22600.0
2009-06-11 14:00:00,66.38,66.38,66.06,66.12,23200.0,37.1483,37.1483,36.9692,37.0028,23200.0
2009-06-11 14:05:00,66.14,66.28,66.05,66.11,15400.0,37.014,37.0923,36.9636,36.9972,15400.0
2009-06-11 14:10:00,66.11,66.27,66.07,66.18,16700.0,36.9972,37.0867,36.9748,37.0364,16700.0
2009-06-11 14:15:00,66.2,66.3,65.94,66.11,25400.0,37.0476,37.1035,36.9021,36.9972,25400.0
2009-06-11 14:20:00,66.12,66.13,65.96,66.0,23500.0,37.0028,37.0084,36.9132,36.9356,23500.0
2009-06-11 14:25:00,65.99,66.11,65.98,66.08,11700.0,36.93,36.9972,36.9244,36.9804,11700.0
2009-06-11 14:30:00,66.1,66.18,66.07,66.11,15100.0,36.9916,37.0364,36.9748,36.9972,15100.0
2009-06-11 14:35:00,66.16,66.16,65.95,66.03,34600.0,37.0252,37.0252,36.9077,36.9524,34600.0
2009-06-11 14:40:00,66.05,66.1,65.97,66.02,15000.0,36.9636,36.9916,36.9188,36.9468,15000.0
2009-06-11 14:45:00,66.01,66.13,65.96,66.12,25800.0,36.9412,37.0084,36.9132,37.0028,25800.0
2009-06-11 14:50:00,66.1,66.3,66.03,66.25,29800.0,36.9916,37.1035,36.9524,37.0755,29800.0
2009-06-11 14:55:00,66.24,66.31,66.18,66.18,26500.0,37.0699,37.1091,37.0364,37.0364,26500.0
2009-06-11 15:00:00,66.15,66.27,66.05,66.23,38400.0,37.0196,37.0867,36.9636,37.0643,38400.0
2009-06-11 15:05:00,66.2,66.46,66.19,66.39,23700.0,37.0476,37.1931,37.042,37.1539,23700.0
2009-06-11 15:10:00,66.39,66.4,66.22,66.3,18700.0,37.1539,37.1595,37.0588,37.1035,18700.0
2009-06-11 15:15:00,66.29,66.37,66.21,66.25,15900.0,37.0979,37.1427,37.0532,37.0755,15900.0
2009-06-11 15:20:00,66.22,66.28,66.06,66.21,22100.0,37.0588,37.0923,36.9692,37.0532,22100.0
2009-06-11 15:25:00,66.21,66.29,66.02,66.03,25900.0,37.0532,37.0979,36.9468,36.9524,25900.0
2009-06-11 15:30:00,66.04,66.05,65.91,66.05,102100.0,36.958,36.9636,36.8853,36.9636,102100.0
2009-06-11 15:35:00,66.03,66.31,65.97,66.23,71900.0,36.9524,37.1091,36.9188,37.0643,71900.0
2009-06-11 15:40:00,66.23,66.38,66.05,66.19,56900.0,37.0643,37.1483,36.9636,37.042,56900.0
2009-06-11 15:45:00,66.16,66.36,66.12,66.24,63200.0,37.0252,37.1371,37.0028,37.0699,63200.0
2009-06-11 15:50:00,66.25,66.28,65.96,65.99,76700.0,37.0755,37.0923,36.9132,36.93,76700.0
2009-06-11 15:55:00,66.0,66.0,65.57,65.73,209500.0,36.9356,36.9356,36.695,36.7845,209500.0
2009-06-12 09:30:00,65.62,65.83,65.2,65.29,39300.0,36.723,36.8405,36.4879,36.5383,39300.0
2009-06-12 09:35:00,65.28,66.09,65.28,66.0,31800.0,36.5327,36.986,36.5327,36.9356,31800.0
2009-06-12 09:40:00,66.0,66.21,65.85,66.06,19600.0,36.9356,37.0532,36.8517,36.9692,19600.0
2009-06-12 09:45:00,66.06,66.23,66.0,66.16,26700.0,36.9692,37.0643,36.9356,37.0252,26700.0
2009-06-12 09:50:00,66.17,66.31,66.1,66.24,13400.0,37.0308,37.1091,36.9916,37.0699,13400.0
2009-06-12 09:55:00,66.21,66.26,65.83,65.86,42100.0,37.0532,37.0811,36.8405,36.8573,42100.0
2009-06-12 10:00:00,65.85,65.93,65.71,65.89,27500.0,36.8517,36.8965,36.7733,36.8741,27500.0
2009-06-12 10:05:00,65.9,65.94,65.79,65.86,10300.0,36.8797,36.9021,36.8181,36.8573,10300.0
2009-06-12 10:10:00,65.83,65.95,65.72,65.82,16000.0,36.8405,36.9077,36.7789,36.8349,16000.0
2009-06-12 10:15:00,65.81,65.98,65.71,65.95,15600.0,36.8293,36.9244,36.7733,36.9077,15600.0
2009-06-12 10:20:00,65.94,66.05,65.88,65.88,14100.0,36.9021,36.9636,36.8685,36.8685,14100.0
2009-06-12 10:25:00,65.91,65.91,65.68,65.81,12900.0,36.8853,36.8853,36.7566,36.8293,12900.0
2009-06-12 10:30:00,65.84,66.03,65.83,66.03,13000.0,36.8461,36.9524,36.8405,36.9524,13000.0
2009-06-12 10:35:00,66.04,66.2,66.04,66.1,7200.0,36.958,37.0476,36.958,36.9916,7200.0
2009-06-12 10:40:00,66.06,66.25,66.06,66.24,21900.0,36.9692,37.0755,36.9692,37.0699,21900.0
2009-06-12 10:45:00,66.25,66.25,66.05,66.1,12000.0,37.0755,37.0755,36.9636,36.9916,12000.0
2009-06-12 10:50:00,66.11,66.23,66.08,66.22,7200.0,36.9972,37.0643,36.9804,37.0588,7200.0
2009-06-12 10:55:00,66.21,66.21,65.99,66.0,8400.0,37.0532,37.0532,36.93,36.9356,8400.0
2009-06-12 11:00:00,65.98,66.09,65.98,66.0,15900.0,36.9244,36.986,36.9244,36.9356,15900.0
2009-06-12 11:05:00,66.0,66.19,66.0,66.18,7600.0,36.9356,37.042,36.9356,37.0364,7600.0
2009-06-12 11:10:00,66.18,66.3,66.18,66.29,13000.0,37.0364,37.1035,37.0364,37.0979,13000.0
2009-06-12 11:15:00,66.29,66.37,66.23,66.37,18900.0,37.0979,37.1427,37.0643,37.1427,18900.0
2009-06-12 11:20:00,66.39,66.49,66.38,66.48,10700.0,37.1539,37.2099,37.1483,37.2043,10700.0
2009-06-12 11:25:00,66.5,66.55,66.46,66.52,16600.0,37.2154,37.2434,37.1931,37.2266,16600.0
2009-06-12 11:30:00,66.53,66.64,66.44,66.61,15300.0,37.2322,37.2938,37.1819,37.277,15300.0
2009-06-12 11:35:00,66.62,66.68,66.57,66.6,21300.0,37.2826,37.3162,37.2546,37.2714,21300.0
2009-06-12 11:40:00,66.61,66.65,66.56,66.63,14000.0,37.277,37.2994,37.249,37.2882,14000.0
2009-06-12 11:45:00,66.65,66.67,66.51,66.64,15300.0,37.2994,37.3106,37.221,37.2938,15300.0
2009-06-12 11:50:00,66.64,66.64,66.52,66.55,22400.0,37.2938,37.2938,37.2266,37.2434,22400.0
2009-06-12 11:55:00,66.56,66.63,66.56,66.63,8000.0,37.249,37.2882,37.249,37.2882,8000.0
2009-06-12 12:00:00,66.63,66.71,66.6,66.7,8500.0,37.2882,37.333,37.2714,37.3274,8500.0
2009-06-12 12:05:00,66.7,66.78,66.64,66.77,4700.0,37.3274,37.3721,37.2938,37.3665,4700.0
2009-06-12 12:10:00,66.77,66.94,66.77,66.94,13000.0,37.3665,37.4617,37.3665,37.4617,13000.0
2009-06-12 12:15:00,66.92,66.96,66.89,66.95,9700.0,37.4505,37.4729,37.4337,37.4673,9700.0
2009-06-12 12:20:00,66.93,66.95,66.87,66.94,21100.0,37.4561,37.4673,37.4225,37.4617,21100.0
2009-06-12 12:25:00,66.94,67.06,66.91,66.99,27700.0,37.4617,37.5288,37.4449,37.4897,27700.0
2009-06-12 12:30:00,66.99,67.02,66.9,66.96,24000.0,37.4897,37.5065,37.4393,37.4729,24000.0
2009-06-12 12:35:00,66.97,67.02,66.94,66.99,6700.0,37.4785,37.5065,37.4617,37.4897,6700.0
2009-06-12 12:40:00,66.98,66.98,66.92,66.96,8000.0,37.4841,37.4841,37.4505,37.4729,8000.0
2009-06-12 12:45:00,66.94,67.03,66.94,67.0,7700.0,37.4617,37.5121,37.4617,37.4953,7700.0
2009-06-12 12:50:00,66.99,66.99,66.9,66.93,11800.0,37.4897,37.4897,37.4393,37.4561,11800.0
2009-06-12 12:55:00,66.95,66.99,66.88,66.93,18100.0,37.4673,37.4897,37.4281,37.4561,18100.0
2009-06-12 13:00:00,66.94,67.03,66.91,67.02,48600.0,37.4617,37.5121,37.4449,37.5065,48600.0
2009-06-12 13:05:00,67.02,67.19,67.01,67.16,28600.0,37.5065,37.6016,37.5009,37.5848,28600.0
2009-06-12 13:10:00,67.17,67.27,67.14,67.27,13100.0,37.5904,37.6464,37.5736,37.6464,13100.0
2009-06-12 13:15:00,67.27,67.45,67.25,67.45,28500.0,37.6464,37.7471,37.6352,37.7471,28500.0
2009-06-12 13:20:00,67.45,67.6,67.44,67.56,29300.0,37.7471,37.831,37.7415,37.8087,29300.0
2009-06-12 13:25:00,67.58,67.58,67.38,67.39,15300.0,37.8198,37.8198,37.7079,37.7135,15300.0
2009-06-12 13:30:00,67.39,67.62,67.35,67.6,27200.0,37.7135,37.8422,37.6911,37.831,27200.0
2009-06-12 13:35:00,67.61,67.75,67.57,67.74,20600.0,37.8366,37.915,37.8143,37.9094,20600.0
2009-06-12 13:40:00,67.72,67.73,67.66,67.68,13600.0,37.8982,37.9038,37.8646,37.8758,13600.0
2009-06-12 13:45:00,67.69,67.7,67.64,67.64,12200.0,37.8814,37.887,37.8534,37.8534,12200.0
2009-06-12 13:50:00,67.66,67.78,67.66,67.78,21400.0,37.8646,37.9318,37.8646,37.9318,21400.0
2009-06-12 13:55:00,67.77,67.77,67.68,67.72,8700.0,37.9262,37.9262,37.8758,37.8982,8700.0
2009-06-12 14:00:00,67.73,67.74,67.59,67.62,13700.0,37.9038,37.9094,37.8254,37.8422,13700.0
2009-06-12 14:05:00,67.63,67.8,67.6,67.74,15700.0,37.8478,37.943,37.831,37.9094,15700.0
2009-06-12 14:10:00,67.75,67.75,67.58,67.58,15100.0,37.915,37.915,37.8198,37.8198,15100.0
2009-06-12 14:15:00,67.6,67.62,67.46,67.49,19900.0,37.831,37.8422,37.7527,37.7695,19900.0
2009-06-12 14:20:00,67.49,67.52,67.3,67.3,22600.0,37.7695,37.7863,37.6632,37.6632,22600.0
2009-06-12 14:25:00,67.31,67.35,67.18,67.22,21600.0,37.6687,37.6911,37.596,37.6184,21600.0
2009-06-12 14:30:00,67.23,67.27,67.17,67.25,18000.0,37.624,37.6464,37.5904,37.6352,18000.0
2009-06-12 14:35:00,67.23,67.32,67.22,67.27,19000.0,37.624,37.6743,37.6184,37.6464,19000.0
2009-06-12 14:40:00,67.25,67.55,67.25,67.43,39600.0,37.6352,37.8031,37.6352,37.7359,39600.0
2009-06-12 14:45:00,67.43,67.5,67.38,67.38,17500.0,37.7359,37.7751,37.7079,37.7079,17500.0
2009-06-12 14:50:00,67.37,67.49,67.35,67.43,18300.0,37.7023,37.7695,37.6911,37.7359,18300.0
2009-06-12 14:55:00,67.41,67.45,67.31,67.34,16900.0,37.7247,37.7471,37.6687,37.6855,16900.0
2009-06-12 15:00:00,67.35,67.47,67.35,67.41,19900.0,37.6911,37.7583,37.6911,37.7247,19900.0
2009-06-12 15:05:00,67.39,67.57,67.39,67.55,26300.0,37.7135,37.8143,37.7135,37.8031,26300.0
2009-06-12 15:10:00,67.55,67.7,67.54,67.61,41800.0,37.8031,37.887,37.7975,37.8366,41800.0
2009-06-12 15:15:00,67.61,67.7,67.57,67.62,26300.0,37.8366,37.887,37.8143,37.8422,26300.0
2009-06-12 15:20:00,67.63,67.66,67.41,67.5,30900.0,37.8478,37.8646,37.7247,37.7751,30900.0
2009-06-12 15:25:00,67.5,67.53,67.43,67.52,28300.0,37.7751,37.7919,37.7359,37.7863,28300.0
2009-06-12 15:30:00,67.53,67.56,67.41,67.43,46100.0,37.7919,37.8087,37.7247,37.7359,46100.0
2009-06-12 15:35:00,67.43,67.44,67.19,67.26,35500.0,37.7359,37.7415,37.6016,37.6408,35500.0
2009-06-12 15:40:00,67.24,67.35,67.21,67.25,33900.0,37.6296,37.6911,37.6128,37.6352,33900.0
2009-06-12 15:45:00,67.25,67.26,67.13,67.23,53300.0,37.6352,37.6408,37.568,37.624,53300.0
2009-06-12 15:50:00,67.23,67.51,67.22,67.44,86800.0,37.624,37.7807,37.6184,37.7415,86800.0
2009-06-12 15:55:00,67.46,67.6,67.35,67.44,196300.0,37.7527,37.831,37.6911,37.7415,196300.0
2009-06-15 09:30:00,66.84,67.13,66.33,66.93,40600.0,37.4057,37.568,37.1203,37.4561,40600.0
2009-06-15 09:35:00,66.88,66.97,66.65,66.73,17400.0,37.4281,37.4785,37.2994,37.3442,17400.0
2009-06-15 09:40:00,66.64,66.8,66.54,66.62,24300.0,37.2938,37.3833,37.2378,37.2826,24300.0
2009-06-15 09:45:00,66.57,66.59,66.26,66.35,22100.0,37.2546,37.2658,37.0811,37.1315,22100.0
2009-06-15 09:50:00,66.35,66.62,66.33,66.51,34000.0,37.1315,37.2826,37.1203,37.221,34000.0
2009-06-15 09:55:00,66.5,66.66,66.5,66.66,31000.0,37.2154,37.305,37.2154,37.305,31000.0
2009-06-15 10:00:00,66.62,66.68,66.56,66.6,28900.0,37.2826,37.3162,37.249,37.2714,28900.0
2009-06-15 10:05:00,66.56,66.68,66.43,66.6,16800.0,37.249,37.3162,37.1763,37.2714,16800.0
2009-06-15 10:10:00,66.59,66.64,66.41,66.41,8700.0,37.2658,37.2938,37.1651,37.1651,8700.0
2009-06-15 10:15:00,66.4,66.53,66.38,66.52,36300.0,37.1595,37.2322,37.1483,37.2266,36300.0
2009-06-15 10:20:00,66.47,66.52,66.39,66.45,32000.0,37.1987,37.2266,37.1539,37.1875,32000.0
2009-06-15 10:25:00,66.44,66.47,66.31,66.33,41900.0,37.1819,37.1987,37.1091,37.1203,41900.0
2009-06-15 10:30:00,66.32,66.32,65.94,66.02,35500.0,37.1147,37.1147,36.9021,36.9468,35500.0
2009-06-15 10:35:00,66.03,66.1,65.86,65.95,31700.0,36.9524,36.9916,36.8573,36.9077,31700.0
2009-06-15 10:40:00,65.94,65.99,65.81,65.84,22800.0,36.9021,36.93,36.8293,36.8461,22800.0
2009-06-15 10:45:00,65.85,65.94,65.8,65.86,24400.0,36.8517,36.9021,36.8237,36.8573,24400.0
2009-06-15 10:50:00,65.85,65.94,65.78,65.93,19800.0,36.8517,36.9021,36.8125,36.8965,19800.0
2009-06-15 10:55:00,65.93,65.93,65.79,65.81,33100.0,36.8965,36.8965,36.8181,36.8293,33100.0
2009-06-15 11:00:00,65.81,66.0,65.81,66.0,39900.0,36.8293,36.9356,36.8293,36.9356,39900.0
2009-06-15 11:05:00,66.0,66.0,65.85,65.89,23600.0,36.9356,36.9356,36.8517,36.8741,23600.0
2009-06-15 11:10:00,65.88,65.93,65.77,65.84,30000.0,36.8685,36.8965,36.8069,36.8461,30000.0
2009-06-15 11:15:00,65.85,65.85,65.66,65.7,16900.0,36.8517,36.8517,36.7454,36.7677,16900.0
2009-06-15 11:20:00,65.69,65.69,65.5,65.55,10400.0,36.7621,36.7621,36.6558,36.6838,10400.0
2009-06-15 11:25:00,65.54,65.58,65.5,65.54,10500.0,36.6782,36.7006,36.6558,36.6782,10500.0
2009-06-15 11:30:00,65.54,65.67,65.51,65.59,10800.0,36.6782,36.751,36.6614,36.7062,10800.0
2009-06-15 11:35:00,65.57,65.65,65.48,65.53,27000.0,36.695,36.7398,36.6446,36.6726,27000.0
2009-06-15 11:40:00,65.53,65.63,65.51,65.63,28700.0,36.6726,36.7286,36.6614,36.7286,28700.0
2009-06-15 11:45:00,65.63,65.71,65.59,65.66,11500.0,36.7286,36.7733,36.7062,36.7454,11500.0
2009-06-15 11:50:00,65.65,65.72,65.59,65.63,15900.0,36.7398,36.7789,36.7062,36.7286,15900.0
2009-06-15 11:55:00,65.65,65.67,65.51,65.56,5000.0,36.7398,36.751,36.6614,36.6894,5000.0
2009-06-15 12:00:00,65.56,65.65,65.48,65.53,23800.0,36.6894,36.7398,36.6446,36.6726,23800.0
2009-06-15 12:05:00,65.54,65.55,65.4,65.4,24600.0,36.6782,36.6838,36.5999,36.5999,24600.0
2009-06-15 12:10:00,65.4,65.45,65.32,65.34,28200.0,36.5999,36.6278,36.5551,36.5663,28200.0
2009-06-15 12:15:00,65.35,65.35,65.26,65.35,15200.0,36.5719,36.5719,36.5215,36.5719,15200.0
2009-06-15 12:20:00,65.35,65.42,65.3,65.3,12000.0,36.5719,36.611,36.5439,36.5439,12000.0
2009-06-15 12:25:00,65.34,65.36,65.21,65.3,11800.0,36.5663,36.5775,36.4935,36.5439,11800.0
2009-06-15 12:30:00,65.3,65.41,65.27,65.37,8100.0,36.5439,36.6055,36.5271,36.5831,8100.0
2009-06-15 12:35:00,65.4,65.53,65.33,65.44,15200.0,36.5999,36.6726,36.5607,36.6222,15200.0
2009-06-15 12:40:00,65.43,65.44,65.34,65.41,23100.0,36.6166,36.6222,36.5663,36.6055,23100.0
2009-06-15 12:45:00,65.41,65.45,65.32,65.37,56300.0,36.6055,36.6278,36.5551,36.5831,56300.0
2009-06-15 12:50:00,65.39,65.48,65.2,65.21,27500.0,36.5943,36.6446,36.4879,36.4935,27500.0
2009-06-15 12:55:00,65.23,65.36,65.23,65.34,9200.0,36.5047,36.5775,36.5047,36.5663,9200.0
2009-06-15 13:00:00,65.31,65.36,65.21,65.26,15000.0,36.5495,36.5775,36.4935,36.5215,15000.0
2009-06-15 13:05:00,65.24,65.37,65.21,65.33,22800.0,36.5103,36.5831,36.4935,36.5607,22800.0
2009-06-15 13:10:00,65.32,65.47,65.32,65.38,11400.0,36.5551,36.639,36.5551,36.5887,11400.0
2009-06-15 13:15:00,65.42,65.44,65.28,65.29,12600.0,36.611,36.6222,36.5327,36.5383,12600.0
2009-06-15 13:20:00,65.29,65.37,65.29,65.34,10200.0,36.5383,36.5831,36.5383,36.5663,10200.0
2009-06-15 13:25:00,65.35,65.36,65.29,65.34,11000.0,36.5719,36.5775,36.5383,36.5663,11000.0
2009-06-15 13:30:00,65.31,65.33,65.17,65.28,17300.0,36.5495,36.5607,36.4711,36.5327,17300.0
2009-06-15 13:35:00,65.28,65.3,65.2,65.25,9400.0,36.5327,36.5439,36.4879,36.5159,9400.0
2009-06-15 13:40:00,65.27,65.33,65.15,65.16,6000.0,36.5271,36.5607,36.4599,36.4655,6000.0
2009-06-15 13:45:00,65.17,65.21,65.14,65.19,14600.0,36.4711,36.4935,36.4544,36.4823,14600.0
2009-06-15 13:50:00,65.18,65.23,65.08,65.12,9300.0,36.4767,36.5047,36.4208,36.4432,9300.0
2009-06-15 13:55:00,65.13,65.15,65.01,65.03,9900.0,36.4488,36.4599,36.3816,36.3928,9900.0
2009-06-15 14:00:00,65.03,65.1,65.0,65.05,30300.0,36.3928,36.432,36.376,36.404,30300.0
2009-06-15 14:05:00,65.02,65.06,64.95,64.98,18900.0,36.3872,36.4096,36.348,36.3648,18900.0
2009-06-15 14:10:00,64.97,65.0,64.89,64.91,19600.0,36.3592,36.376,36.3144,36.3256,19600.0
2009-06-15 14:15:00,64.9,64.9,64.8,64.84,15200.0,36.32,36.32,36.2641,36.2865,15200.0
2009-06-15 14:20:00,64.84,64.95,64.8,64.92,18000.0,36.2865,36.348,36.2641,36.3312,18000.0
2009-06-15 14:25:00,64.91,65.04,64.9,64.96,18200.0,36.3256,36.3984,36.32,36.3536,18200.0
2009-06-15 14:30:00,64.96,64.97,64.82,64.86,8900.0,36.3536,36.3592,36.2753,36.2977,8900.0
2009-06-15 14:35:00,64.86,64.89,64.75,64.8,17000.0,36.2977,36.3144,36.2361,36.2641,17000.0
2009-06-15 14:40:00,64.79,64.83,64.72,64.74,23600.0,36.2585,36.2809,36.2193,36.2305,23600.0
2009-06-15 14:45:00,64.73,64.76,64.65,64.68,34600.0,36.2249,36.2417,36.1801,36.1969,34600.0
2009-06-15 14:50:00,64.66,64.67,64.55,64.56,29700.0,36.1857,36.1913,36.1242,36.1298,29700.0
2009-06-15 14:55:00,64.57,64.6,64.47,64.58,43600.0,36.1354,36.1521,36.0794,36.141,43600.0
2009-06-15 15:00:00,64.58,64.6,64.46,64.51,36200.0,36.141,36.1521,36.0738,36.1018,36200.0
2009-06-15 15:05:00,64.51,64.53,64.43,64.53,26400.0,36.1018,36.113,36.057,36.113,26400.0
2009-06-15 15:10:00,64.54,64.71,64.52,64.63,39900.0,36.1186,36.2137,36.1074,36.1689,39900.0
2009-06-15 15:15:00,64.66,64.87,64.6,64.8,50200.0,36.1857,36.3032,36.1521,36.2641,50200.0
2009-06-15 15:20:00,64.82,65.19,64.82,64.98,56300.0,36.2753,36.4823,36.2753,36.3648,56300.0
2009-06-15 15:25:00,64.97,65.1,64.9,64.96,32500.0,36.3592,36.432,36.32,36.3536,32500.0
2009-06-15 15:30:00,64.98,65.1,64.9,64.9,28400.0,36.3648,36.432,36.32,36.32,28400.0
2009-06-15 15:35:00,64.92,65.18,64.89,64.89,49900.0,36.3312,36.4767,36.3144,36.3144,49900.0
2009-06-15 15:40:00,64.87,64.91,64.67,64.85,62200.0,36.3032,36.3256,36.1913,36.2921,62200.0
2009-06-15 15:45:00,64.83,65.05,64.82,65.0,72900.0,36.2809,36.404,36.2753,36.376,72900.0
2009-06-15 15:50:00,65.01,65.05,64.88,65.02,124900.0,36.3816,36.404,36.3088,36.3872,124900.0
2009-06-15 15:55:00,64.99,65.25,64.96,65.2,261700.0,36.3704,36.5159,36.3536,36.4879,261700.0
2009-06-16 09:30:00,65.39,65.97,65.37,65.39,48300.0,36.5943,36.9188,36.5831,36.5943,48300.0
2009-06-16 09:35:00,65.51,65.76,65.33,65.34,19600.0,36.6614,36.8013,36.5607,36.5663,19600.0
2009-06-16 09:40:00,65.32,65.6,65.19,65.6,24500.0,36.5551,36.7118,36.4823,36.7118,24500.0
2009-06-16 09:45:00,65.62,65.79,65.6,65.79,10700.0,36.723,36.8181,36.7118,36.8181,10700.0
2009-06-16 09:50:00,65.83,65.87,65.56,65.56,39200.0,36.8405,36.8629,36.6894,36.6894,39200.0
2009-06-16 09:55:00,65.52,65.59,65.38,65.47,14500.0,36.667,36.7062,36.5887,36.639,14500.0
2009-06-16 10:00:00,65.44,65.8,65.4,65.61,21900.0,36.6222,36.8237,36.5999,36.7174,21900.0
2009-06-16 10:05:00,65.62,65.66,65.53,65.59,9900.0,36.723,36.7454,36.6726,36.7062,9900.0
2009-06-16 10:10:00,65.59,65.62,65.37,65.38,13200.0,36.7062,36.723,36.5831,36.5887,13200.0
2009-06-16 10:15:00,65.37,65.39,65.14,65.15,24200.0,36.5831,36.5943,36.4544,36.4599,24200.0
2009-06-16 10:20:00,65.16,65.33,65.14,65.3,8300.0,36.4655,36.5607,36.4544,36.5439,8300.0
2009-06-16 10:25:00,65.32,65.4,65.27,65.3,8400.0,36.5551,36.5999,36.5271,36.5439,8400.0
2009-06-16 10:30:00,65.33,65.41,65.28,65.37,10700.0,36.5607,36.6055,36.5327,36.5831,10700.0
2009-06-16 10:35:00,65.37,65.65,65.33,65.63,15400.0,36.5831,36.7398,36.5607,36.7286,15400.0
2009-06-16 10:40:00,65.63,65.65,65.54,65.64,7900.0,36.7286,36.7398,36.6782,36.7342,7900.0
2009-06-16 10:45:00,65.64,65.64,65.48,65.49,6400.0,36.7342,36.7342,36.6446,36.6502,6400.0
2009-06-16 10:50:00,65.43,65.55,65.43,65.48,10800.0,36.6166,36.6838,36.6166,36.6446,10800.0
2009-06-16 10:55:00,65.48,65.51,65.45,65.45,7300.0,36.6446,36.6614,36.6278,36.6278,7300.0
2009-06-16 11:00:00,65.45,65.82,65.43,65.78,19200.0,36.6278,36.8349,36.6166,36.8125,19200.0
2009-06-16 11:05:00,65.8,65.85,65.72,65.74,11100.0,36.8237,36.8517,36.7789,36.7901,11100.0
2009-06-16 11:10:00,65.75,66.02,65.75,65.98,12200.0,36.7957,36.9468,36.7957,36.9244,12200.0
2009-06-16 11:15:00,65.97,65.99,65.9,65.99,5700.0,36.9188,36.93,36.8797,36.93,5700.0
2009-06-16 11:20:00,65.99,66.03,65.87,65.87,9000.0,36.93,36.9524,36.8629,36.8629,9000.0
2009-06-16 11:25:00,65.86,65.86,65.61,65.81,21900.0,36.8573,36.8573,36.7174,36.8293,21900.0
2009-06-16 11:30:00,65.83,65.86,65.72,65.81,19500.0,36.8405,36.8573,36.7789,36.8293,19500.0
2009-06-16 11:35:00,65.82,65.93,65.77,65.85,22500.0,36.8349,36.8965,36.8069,36.8517,22500.0
2009-06-16 11:40:00,65.85,65.85,65.49,65.5,13100.0,36.8517,36.8517,36.6502,36.6558,13100.0
2009-06-16 11:45:00,65.49,65.5,65.32,65.42,33800.0,36.6502,36.6558,36.5551,36.611,33800.0
2009-06-16 11:50:00,65.39,65.49,65.38,65.42,7900.0,36.5943,36.6502,36.5887,36.611,7900.0
2009-06-16 11:55:00,65.41,65.44,65.16,65.19,12300.0,36.6055,36.6222,36.4655,36.4823,12300.0
2009-06-16 12:00:00,65.19,65.19,65.06,65.12,6800.0,36.4823,36.4823,36.4096,36.4432,6800.0
2009-06-16 12:05:00,65.11,65.13,64.9,64.92,11900.0,36.4376,36.4488,36.32,36.3312,11900.0
2009-06-16 12:10:00,64.92,64.92,64.82,64.91,10500.0,36.3312,36.3312,36.2753,36.3256,10500.0
2009-06-16 12:15:00,64.91,64.91,64.79,64.79,4700.0,36.3256,36.3256,36.2585,36.2585,4700.0
2009-06-16 12:20:00,64.82,64.88,64.73,64.88,4200.0,36.2753,36.3088,36.2249,36.3088,4200.0
2009-06-16 12:25:00,64.87,65.19,64.87,65.12,21700.0,36.3032,36.4823,36.3032,36.4432,21700.0
2009-06-16 12:30:00,65.11,65.11,64.87,64.97,14500.0,36.4376,36.4376,36.3032,36.3592,14500.0
2009-06-16 12:35:00,64.96,65.02,64.68,64.71,17000.0,36.3536,36.3872,36.1969,36.2137,17000.0
2009-06-16 12:40:00,64.68,64.72,64.55,64.6,16500.0,36.1969,36.2193,36.1242,36.1521,16500.0
2009-06-16 12:45:00,64.6,64.6,64.2,64.29,18500.0,36.1521,36.1521,35.9283,35.9787,18500.0
2009-06-16 12:50:00,64.31,64.4,64.29,64.36,11700.0,35.9899,36.0402,35.9787,36.0178,11700.0
2009-06-16 12:55:00,64.36,64.36,64.2,64.24,10700.0,36.0178,36.0178,35.9283,35.9507,10700.0
2009-06-16 13:00:00,64.24,64.24,64.0,64.15,18800.0,35.9507,35.9507,35.8164,35.9003,18800.0
2009-06-16 13:05:00,64.16,64.19,64.08,64.17,9000.0,35.9059,35.9227,35.8611,35.9115,9000.0
2009-06-16 13:10:00,64.16,64.16,64.03,64.07,10000.0,35.9059,35.9059,35.8332,35.8555,10000.0
2009-06-16 13:15:00,64.08,64.08,63.92,63.99,7100.0,35.8611,35.8611,35.7716,35.8108,7100.0
2009-06-16 13:20:00,63.99,64.08,63.9,63.91,13300.0,35.8108,35.8611,35.7604,35.766,13300.0
2009-06-16 13:25:00,63.9,64.0,63.9,63.99,18700.0,35.7604,35.8164,35.7604,35.8108,18700.0
2009-06-16 13:30:00,64.01,64.25,63.99,64.23,13100.0,35.822,35.9563,35.8108,35.9451,13100.0
2009-06-16 13:35:00,64.24,64.32,64.21,64.31,15800.0,35.9507,35.9955,35.9339,35.9899,15800.0
2009-06-16 13:40:00,64.28,64.59,64.2,64.59,25500.0,35.9731,36.1466,35.9283,36.1466,25500.0
2009-06-16 13:45:00,64.56,64.6,64.48,64.6,28100.0,36.1298,36.1521,36.085,36.1521,28100.0
2009-06-16 13:50:00,64.58,64.61,64.51,64.53,9000.0,36.141,36.1577,36.1018,36.113,9000.0
2009-06-16 13:55:00,64.53,64.56,64.37,64.45,14300.0,36.113,36.1298,36.0234,36.0682,14300.0
2009-06-16 14:00:00,64.45,64.45,64.22,64.31,22900.0,36.0682,36.0682,35.9395,35.9899,22900.0
2009-06-16 14:05:00,64.29,64.31,64.08,64.12,15100.0,35.9787,35.9899,35.8611,35.8835,15100.0
2009-06-16 14:10:00,64.11,64.4,64.11,64.32,19300.0,35.8779,36.0402,35.8779,35.9955,19300.0
2009-06-16 14:15:00,64.34,64.52,64.25,64.49,17700.0,36.0066,36.1074,35.9563,36.0906,17700.0
2009-06-16 14:20:00,64.53,64.6,64.5,64.5,11800.0,36.113,36.1521,36.0962,36.0962,11800.0
2009-06-16 14:25:00,64.5,64.53,64.29,64.4,11100.0,36.0962,36.113,35.9787,36.0402,11100.0
2009-06-16 14:30:00,64.36,64.45,64.25,64.42,11400.0,36.0178,36.0682,35.9563,36.0514,11400.0
2009-06-16 14:35:00,64.37,64.68,64.29,64.68,28600.0,36.0234,36.1969,35.9787,36.1969,28600.0
2009-06-16 14:40:00,64.66,64.67,64.51,64.51,10100.0,36.1857,36.1913,36.1018,36.1018,10100.0
2009-06-16 14:45:00,64.54,64.6,64.51,64.54,11100.0,36.1186,36.1521,36.1018,36.1186,11100.0
2009-06-16 14:50:00,64.56,64.78,64.54,64.78,12800.0,36.1298,36.2529,36.1186,36.2529,12800.0
2009-06-16 14:55:00,64.78,64.83,64.66,64.8,13100.0,36.2529,36.2809,36.1857,36.2641,13100.0
2009-06-16 15:00:00,64.76,64.91,64.76,64.88,18000.0,36.2417,36.3256,36.2417,36.3088,18000.0
2009-06-16 15:05:00,64.88,64.94,64.65,64.79,29100.0,36.3088,36.3424,36.1801,36.2585,29100.0
2009-06-16 15:10:00,64.76,64.83,64.72,64.79,9000.0,36.2417,36.2809,36.2193,36.2585,9000.0
2009-06-16 15:15:00,64.78,65.23,64.78,65.18,33000.0,36.2529,36.5047,36.2529,36.4767,33000.0
2009-06-16 15:20:00,65.19,65.19,64.91,64.98,28700.0,36.4823,36.4823,36.3256,36.3648,28700.0
2009-06-16 15:25:00,64.97,64.98,64.75,64.98,46800.0,36.3592,36.3648,36.2361,36.3648,46800.0
2009-06-16 15:30:00,64.99,65.05,64.92,64.95,31300.0,36.3704,36.404,36.3312,36.348,31300.0
2009-06-16 15:35:00,64.93,65.05,64.88,64.99,34700.0,36.3368,36.404,36.3088,36.3704,34700.0
2009-06-16 15:40:00,64.99,65.18,64.92,65.01,44900.0,36.3704,36.4767,36.3312,36.3816,44900.0
2009-06-16 15:45:00,65.01,65.2,64.99,64.99,48100.0,36.3816,36.4879,36.3704,36.3704,48100.0
2009-06-16 15:50:00,65.0,65.08,64.86,65.04,55200.0,36.376,36.4208,36.2977,36.3984,55200.0
2009-06-16 15:55:00,65.04,65.04,64.56,64.64,164700.0,36.3984,36.3984,36.1298,36.1745,164700.0
2009-06-17 09:30:00,64.51,65.11,64.51,64.78,37200.0,36.1018,36.4376,36.1018,36.2529,37200.0
2009-06-17 09:35:00,64.84,64.98,64.69,64.73,17900.0,36.2865,36.3648,36.2025,36.2249,17900.0
2009-06-17 09:40:00,64.67,64.71,64.14,64.15,20500.0,36.1913,36.2137,35.8947,35.9003,20500.0
2009-06-17 09:45:00,64.16,64.23,64.09,64.2,42400.0,35.9059,35.9451,35.8667,35.9283,42400.0
2009-06-17 09:50:00,64.2,64.34,64.12,64.16,45100.0,35.9283,36.0066,35.8835,35.9059,45100.0
2009-06-17 09:55:00,64.16,64.26,64.02,64.11,19800.0,35.9059,35.9619,35.8276,35.8779,19800.0
2009-06-17 10:00:00,64.11,64.38,64.01,64.34,23400.0,35.8779,36.029,35.822,36.0066,23400.0
2009-06-17 10:05:00,64.34,64.63,64.28,64.53,65500.0,36.0066,36.1689,35.9731,36.113,65500.0
2009-06-17 10:10:00,64.51,64.61,64.15,64.16,11700.0,36.1018,36.1577,35.9003,35.9059,11700.0
2009-06-17 10:15:00,64.14,64.25,64.09,64.11,10600.0,35.8947,35.9563,35.8667,35.8779,10600.0
2009-06-17 10:20:00,64.12,64.16,63.79,63.83,16000.0,35.8835,35.9059,35.6988,35.7212,16000.0
2009-06-17 10:25:00,63.85,63.9,63.62,63.85,20200.0,35.7324,35.7604,35.6037,35.7324,20200.0
2009-06-17 10:30:00,63.88,63.88,63.52,63.6,20700.0,35.7492,35.7492,35.5477,35.5925,20700.0
2009-06-17 10:35:00,63.57,63.57,63.39,63.41,24600.0,35.5757,35.5757,35.475,35.4862,24600.0
2009-06-17 10:40:00,63.42,63.55,63.3,63.31,17400.0,35.4918,35.5645,35.4246,35.4302,17400.0
2009-06-17 10:45:00,63.34,63.38,63.06,63.27,32300.0,35.447,35.4694,35.2903,35.4078,32300.0
2009-06-17 10:50:00,63.24,63.68,63.18,63.68,25000.0,35.3911,35.6373,35.3575,35.6373,25000.0
2009-06-17 10:55:00,63.68,63.68,63.43,63.52,18100.0,35.6373,35.6373,35.4974,35.5477,18100.0
2009-06-17 11:00:00,63.5,63.82,63.46,63.75,16800.0,35.5366,35.7156,35.5142,35.6765,16800.0
2009-06-17 11:05:00,63.75,63.89,63.7,63.87,24300.0,35.6765,35.7548,35.6485,35.7436,24300.0
2009-06-17 11:10:00,63.89,63.89,63.6,63.63,34700.0,35.7548,35.7548,35.5925,35.6093,34700.0
2009-06-17 11:15:00,63.65,63.8,63.57,63.73,30300.0,35.6205,35.7044,35.5757,35.6653,30300.0
2009-06-17 11:20:00,63.74,63.92,63.67,63.76,25100.0,35.6709,35.7716,35.6317,35.6821,25100.0
2009-06-17 11:25:00,63.77,63.94,63.71,63.91,21600.0,35.6877,35.7828,35.6541,35.766,21600.0
2009-06-17 11:30:00,63.89,64.18,63.87,64.09,29000.0,35.7548,35.9171,35.7436,35.8667,29000.0
2009-06-17 11:35:00,64.12,64.17,63.97,63.99,23200.0,35.8835,35.9115,35.7996,35.8108,23200.0
2009-06-17 11:40:00,63.99,64.05,63.9,63.95,12000.0,35.8108,35.8444,35.7604,35.7884,12000.0
2009-06-17 11:45:00,63.92,63.95,63.8,63.89,13500.0,35.7716,35.7884,35.7044,35.7548,13500.0
2009-06-17 11:50:00,63.9,63.9,63.72,63.79,14200.0,35.7604,35.7604,35.6597,35.6988,14200.0
2009-06-17 11:55:00,63.8,63.96,63.77,63.91,16300.0,35.7044,35.794,35.6877,35.766,16300.0
2009-06-17 12:00:00,63.91,64.23,63.91,64.15,13200.0,35.766,35.9451,35.766,35.9003,13200.0
2009-06-17 12:05:00,64.15,64.27,64.15,64.25,13900.0,35.9003,35.9675,35.9003,35.9563,13900.0
2009-06-17 12:10:00,64.22,64.27,64.15,64.24,11800.0,35.9395,35.9675,35.9003,35.9507,11800.0
2009-06-17 12:15:00,64.24,64.32,64.2,64.24,16900.0,35.9507,35.9955,35.9283,35.9507,16900.0
2009-06-17 12:20:00,64.27,64.79,64.25,64.79,22600.0,35.9675,36.2585,35.9563,36.2585,22600.0
2009-06-17 12:25:00,64.77,64.79,64.54,64.57,11100.0,36.2473,36.2585,36.1186,36.1354,11100.0
2009-06-17 12:30:00,64.55,64.62,64.45,64.48,7900.0,36.1242,36.1633,36.0682,36.085,7900.0
2009-06-17 12:35:00,64.45,64.64,64.45,64.63,12800.0,36.0682,36.1745,36.0682,36.1689,12800.0
2009-06-17 12:40:00,64.62,64.62,64.43,64.58,18400.0,36.1633,36.1633,36.057,36.141,18400.0
2009-06-17 12:45:00,64.58,64.6,64.36,64.45,17900.0,36.141,36.1521,36.0178,36.0682,17900.0
2009-06-17 12:50:00,64.46,64.46,64.26,64.27,8800.0,36.0738,36.0738,35.9619,35.9675,8800.0
2009-06-17 12:55:00,64.26,64.43,64.26,64.4,5600.0,35.9619,36.057,35.9619,36.0402,5600.0
2009-06-17 13:00:00,64.4,64.47,64.35,64.43,7300.0,36.0402,36.0794,36.0122,36.057,7300.0
2009-06-17 13:05:00,64.44,64.48,64.24,64.45,23200.0,36.0626,36.085,35.9507,36.0682,23200.0
2009-06-17 13:10:00,64.47,64.53,64.43,64.45,10700.0,36.0794,36.113,36.057,36.0682,10700.0
2009-06-17 13:15:00,64.45,64.46,64.33,64.36,10400.0,36.0682,36.0738,36.001,36.0178,10400.0
2009-06-17 13:20:00,64.39,64.56,64.39,64.46,14700.0,36.0346,36.1298,36.0346,36.0738,14700.0
2009-06-17 13:25:00,64.48,64.54,64.44,64.52,13300.0,36.085,36.1186,36.0626,36.1074,13300.0
2009-06-17 13:30:00,64.54,64.63,64.53,64.6,10200.0,36.1186,36.1689,36.113,36.1521,10200.0
2009-06-17 13:35:00,64.6,64.96,64.58,64.92,31800.0,36.1521,36.3536,36.141,36.3312,31800.0
2009-06-17 13:40:00,64.93,65.08,64.93,64.98,25000.0,36.3368,36.4208,36.3368,36.3648,25000.0
2009-06-17 13:45:00,64.98,65.15,64.92,64.93,19200.0,36.3648,36.4599,36.3312,36.3368,19200.0
2009-06-17 13:50:00,64.95,64.96,64.77,64.77,12700.0,36.348,36.3536,36.2473,36.2473,12700.0
2009-06-17 13:55:00,64.8,64.97,64.75,64.78,18500.0,36.2641,36.3592,36.2361,36.2529,18500.0
2009-06-17 14:00:00,64.79,64.91,64.75,64.81,20200.0,36.2585,36.3256,36.2361,36.2697,20200.0
2009-06-17 14:05:00,64.77,64.78,64.54,64.58,10900.0,36.2473,36.2529,36.1186,36.141,10900.0
2009-06-17 14:10:00,64.59,64.65,64.56,64.61,12200.0,36.1466,36.1801,36.1298,36.1577,12200.0
2009-06-17 14:15:00,64.62,64.73,64.6,64.6,12800.0,36.1633,36.2249,36.1521,36.1521,12800.0
2009-06-17 14:20:00,64.61,64.69,64.57,64.67,16600.0,36.1577,36.2025,36.1354,36.1913,16600.0
2009-06-17 14:25:00,64.69,64.69,64.53,64.66,18700.0,36.2025,36.2025,36.113,36.1857,18700.0
2009-06-17 14:30:00,64.67,64.68,64.43,64.45,18600.0,36.1913,36.1969,36.057,36.0682,18600.0
2009-06-17 14:35:00,64.44,64.47,64.33,64.33,15900.0,36.0626,36.0794,36.001,36.001,15900.0
2009-06-17 14:40:00,64.32,64.33,64.08,64.08,20000.0,35.9955,36.001,35.8611,35.8611,20000.0
2009-06-17 14:45:00,64.08,64.15,63.96,64.14,20400.0,35.8611,35.9003,35.794,35.8947,20400.0
2009-06-17 14:50:00,64.12,64.12,63.85,63.87,10300.0,35.8835,35.8835,35.7324,35.7436,10300.0
2009-06-17 14:55:00,63.87,64.14,63.87,64.06,13500.0,35.7436,35.8947,35.7436,35.8499,13500.0
2009-06-17 15:00:00,64.07,64.26,63.92,64.23,22200.0,35.8555,35.9619,35.7716,35.9451,22200.0
2009-06-17 15:05:00,64.24,64.31,63.92,64.13,26700.0,35.9507,35.9899,35.7716,35.8891,26700.0
2009-06-17 15:10:00,64.14,64.15,63.99,64.11,15800.0,35.8947,35.9003,35.8108,35.8779,15800.0
2009-06-17 15:15:00,64.12,64.15,63.87,63.94,15000.0,35.8835,35.9003,35.7436,35.7828,15000.0
2009-06-17 15:20:00,63.95,64.04,63.83,63.97,31500.0,35.7884,35.8388,35.7212,35.7996,31500.0
2009-06-17 15:25:00,63.96,63.96,63.51,63.55,23800.0,35.794,35.794,35.5422,35.5645,23800.0
2009-06-17 15:30:00,63.55,63.62,63.43,63.51,36500.0,35.5645,35.6037,35.4974,35.5422,36500.0
2009-06-17 15:35:00,63.53,63.57,63.39,63.57,54500.0,35.5533,35.5757,35.475,35.5757,54500.0
2009-06-17 15:40:00,63.59,63.69,63.43,63.6,39400.0,35.5869,35.6429,35.4974,35.5925,39400.0
2009-06-17 15:45:00,63.59,63.94,63.58,63.93,44600.0,35.5869,35.7828,35.5813,35.7772,44600.0
2009-06-17 15:50:00,63.92,63.93,63.57,63.83,79800.0,35.7716,35.7772,35.5757,35.7212,79800.0
2009-06-17 15:55:00,63.83,63.89,63.39,63.66,193000.0,35.7212,35.7548,35.475,35.6261,193000.0
2009-06-18 09:30:00,63.86,64.06,63.55,63.82,32000.0,35.738,35.8499,35.5645,35.7156,32000.0
2009-06-18 09:35:00,63.82,64.0,63.63,63.64,29400.0,35.7156,35.8164,35.6093,35.6149,29400.0
2009-06-18 09:40:00,63.59,63.92,63.57,63.88,21700.0,35.5869,35.7716,35.5757,35.7492,21700.0
2009-06-18 09:45:00,63.84,63.98,63.68,63.68,18000.0,35.7268,35.8052,35.6373,35.6373,18000.0
2009-06-18 09:50:00,63.68,63.72,63.49,63.61,33000.0,35.6373,35.6597,35.531,35.5981,33000.0
2009-06-18 09:55:00,63.64,64.18,63.64,64.18,45000.0,35.6149,35.9171,35.6149,35.9171,45000.0
2009-06-18 10:00:00,64.16,64.5,64.0,64.38,52200.0,35.9059,36.0962,35.8164,36.029,52200.0
2009-06-18 10:05:00,64.39,64.43,64.22,64.24,31400.0,36.0346,36.057,35.9395,35.9507,31400.0
2009-06-18 10:10:00,64.27,64.49,64.24,64.28,24500.0,35.9675,36.0906,35.9507,35.9731,24500.0
2009-06-18 10:15:00,64.26,64.49,64.22,64.28,20500.0,35.9619,36.0906,35.9395,35.9731,20500.0
2009-06-18 10:20:00,64.31,64.35,64.15,64.16,16800.0,35.9899,36.0122,35.9003,35.9059,16800.0
2009-06-18 10:25:00,64.17,64.38,64.15,64.22,23700.0,35.9115,36.029,35.9003,35.9395,23700.0
2009-06-18 10:30:00,64.22,64.41,64.22,64.29,23900.0,35.9395,36.0458,35.9395,35.9787,23900.0
2009-06-18 10:35:00,64.32,64.5,64.31,64.44,16700.0,35.9955,36.0962,35.9899,36.0626,16700.0
2009-06-18 10:40:00,64.45,64.46,64.05,64.09,23200.0,36.0682,36.0738,35.8444,35.8667,23200.0
2009-06-18 10:45:00,64.09,64.1,63.96,63.96,18100.0,35.8667,35.8723,35.794,35.794,18100.0
2009-06-18 10:50:00,63.96,63.99,63.84,63.84,10100.0,35.794,35.8108,35.7268,35.7268,10100.0
2009-06-18 10:55:00,63.84,63.85,63.71,63.77,17500.0,35.7268,35.7324,35.6541,35.6877,17500.0
2009-06-18 11:00:00,63.76,64.06,63.75,64.04,10900.0,35.6821,35.8499,35.6765,35.8388,10900.0
2009-06-18 11:05:00,64.04,64.14,63.98,64.0,7000.0,35.8388,35.8947,35.8052,35.8164,7000.0
2009-06-18 11:10:00,63.96,64.0,63.84,63.87,15300.0,35.794,35.8164,35.7268,35.7436,15300.0
2009-06-18 11:15:00,63.88,63.92,63.81,63.88,11600.0,35.7492,35.7716,35.71,35.7492,11600.0
2009-06-18 11:20:00,63.88,63.93,63.88,63.92,15900.0,35.7492,35.7772,35.7492,35.7716,15900.0
2009-06-18 11:25:00,63.92,63.95,63.84,63.84,18500.0,35.7716,35.7884,35.7268,35.7268,18500.0
2009-06-18 11:30:00,63.86,63.88,63.82,63.85,6100.0,35.738,35.7492,35.7156,35.7324,6100.0
2009-06-18 11:35:00,63.83,63.84,63.75,63.8,8400.0,35.7212,35.7268,35.6765,35.7044,8400.0
2009-06-18 11:40:00,63.79,63.83,63.76,63.8,9000.0,35.6988,35.7212,35.6821,35.7044,9000.0
2009-06-18 11:45:00,63.8,63.81,63.64,63.64,7100.0,35.7044,35.71,35.6149,35.6149,7100.0
2009-06-18 11:50:00,63.64,63.65,63.57,63.57,11400.0,35.6149,35.6205,35.5757,35.5757,11400.0
2009-06-18 11:55:00,63.56,63.78,63.55,63.78,15200.0,35.5701,35.6933,35.5645,35.6933,15200.0
2009-06-18 12:00:00,63.78,63.83,63.76,63.79,11000.0,35.6933,35.7212,35.6821,35.6988,11000.0
2009-06-18 12:05:00,63.79,63.79,63.72,63.73,3900.0,35.6988,35.6988,35.6597,35.6653,3900.0
2009-06-18 12:10:00,63.71,63.72,63.66,63.68,4200.0,35.6541,35.6597,35.6261,35.6373,4200.0
2009-06-18 12:15:00,63.65,63.84,63.65,63.82,15800.0,35.6205,35.7268,35.6205,35.7156,15800.0
2009-06-18 12:20:00,63.82,63.82,63.76,63.8,10800.0,35.7156,35.7156,35.6821,35.7044,10800.0
2009-06-18 12:25:00,63.82,64.11,63.77,64.11,13700.0,35.7156,35.8779,35.6877,35.8779,13700.0
2009-06-18 12:30:00,64.1,64.19,64.1,64.15,14300.0,35.8723,35.9227,35.8723,35.9003,14300.0
2009-06-18 12:35:00,64.14,64.15,64.1,64.13,5800.0,35.8947,35.9003,35.8723,35.8891,5800.0
2009-06-18 12:40:00,64.13,64.21,64.13,64.16,10200.0,35.8891,35.9339,35.8891,35.9059,10200.0
2009-06-18 12:45:00,64.16,64.2,64.11,64.17,16600.0,35.9059,35.9283,35.8779,35.9115,16600.0
2009-06-18 12:50:00,64.17,64.17,64.1,64.1,7200.0,35.9115,35.9115,35.8723,35.8723,7200.0
2009-06-18 12:55:00,64.11,64.28,64.11,64.27,11100.0,35.8779,35.9731,35.8779,35.9675,11100.0
2009-06-18 13:00:00,64.26,64.49,64.25,64.44,14600.0,35.9619,36.0906,35.9563,36.0626,14600.0
2009-06-18 13:05:00,64.44,64.75,64.44,64.7,21700.0,36.0626,36.2361,36.0626,36.2081,21700.0
2009-06-18 13:10:00,64.7,64.7,64.57,64.6,9300.0,36.2081,36.2081,36.1354,36.1521,9300.0
2009-06-18 13:15:00,64.61,64.65,64.51,64.57,27700.0,36.1577,36.1801,36.1018,36.1354,27700.0
2009-06-18 13:20:00,64.6,64.67,64.53,64.59,14900.0,36.1521,36.1913,36.113,36.1466,14900.0
2009-06-18 13:25:00,64.6,64.67,64.54,64.65,16400.0,36.1521,36.1913,36.1186,36.1801,16400.0
2009-06-18 13:30:00,64.67,64.7,64.62,64.69,6000.0,36.1913,36.2081,36.1633,36.2025,6000.0
2009-06-18 13:35:00,64.7,64.7,64.53,64.53,22300.0,36.2081,36.2081,36.113,36.113,22300.0
2009-06-18 13:40:00,64.52,64.69,64.52,64.57,17400.0,36.1074,36.2025,36.1074,36.1354,17400.0
2009-06-18 13:45:00,64.56,64.64,64.56,64.6,15300.0,36.1298,36.1745,36.1298,36.1521,15300.0
2009-06-18 13:50:00,64.57,64.69,64.57,64.66,7800.0,36.1354,36.2025,36.1354,36.1857,7800.0
2009-06-18 13:55:00,64.67,64.71,64.35,64.36,26600.0,36.1913,36.2137,36.0122,36.0178,26600.0
2009-06-18 14:00:00,64.37,64.45,64.26,64.37,13500.0,36.0234,36.0682,35.9619,36.0234,13500.0
2009-06-18 14:05:00,64.34,64.36,64.22,64.26,12100.0,36.0066,36.0178,35.9395,35.9619,12100.0
2009-06-18 14:10:00,64.27,64.3,64.06,64.13,21000.0,35.9675,35.9843,35.8499,35.8891,21000.0
2009-06-18 14:15:00,64.12,64.18,64.08,64.17,7900.0,35.8835,35.9171,35.8611,35.9115,7900.0
2009-06-18 14:20:00,64.17,64.2,63.96,64.12,21800.0,35.9115,35.9283,35.794,35.8835,21800.0
2009-06-18 14:25:00,64.12,64.22,64.07,64.22,18600.0,35.8835,35.9395,35.8555,35.9395,18600.0
2009-06-18 14:30:00,64.22,64.3,64.1,64.14,19100.0,35.9395,35.9843,35.8723,35.8947,19100.0
2009-06-18 14:35:00,64.15,64.19,64.04,64.12,21000.0,35.9003,35.9227,35.8388,35.8835,21000.0
2009-06-18 14:40:00,64.12,64.25,64.06,64.11,23300.0,35.8835,35.9563,35.8499,35.8779,23300.0
2009-06-18 14:45:00,64.12,64.3,64.11,64.14,21400.0,35.8835,35.9843,35.8779,35.8947,21400.0
2009-06-18 14:50:00,64.15,64.2,64.05,64.11,14400.0,35.9003,35.9283,35.8444,35.8779,14400.0
2009-06-18 14:55:00,64.11,64.23,63.99,64.2,16200.0,35.8779,35.9451,35.8108,35.9283,16200.0
2009-06-18 15:00:00,64.2,64.28,64.12,64.17,14500.0,35.9283,35.9731,35.8835,35.9115,14500.0
2009-06-18 15:05:00,64.18,64.41,64.17,64.4,28700.0,35.9171,36.0458,35.9115,36.0402,28700.0
2009-06-18 15:10:00,64.4,64.41,64.25,64.34,24500.0,36.0402,36.0458,35.9563,36.0066,24500.0
2009-06-18 15:15:00,64.33,64.43,64.3,64.3,36300.0,36.001,36.057,35.9843,35.9843,36300.0
2009-06-18 15:20:00,64.3,64.4,64.14,64.24,44000.0,35.9843,36.0402,35.8947,35.9507,44000.0
2009-06-18 15:25:00,64.25,64.29,64.11,64.21,22100.0,35.9563,35.9787,35.8779,35.9339,22100.0
2009-06-18 15:30:00,64.21,64.4,64.2,64.24,20500.0,35.9339,36.0402,35.9283,35.9507,20500.0
2009-06-18 15:35:00,64.25,64.25,63.95,64.06,45000.0,35.9563,35.9563,35.7884,35.8499,45000.0
2009-06-18 15:40:00,64.04,64.07,63.86,63.89,60300.0,35.8388,35.8555,35.738,35.7548,60300.0
2009-06-18 15:45:00,63.89,63.89,63.66,63.87,63700.0,35.7548,35.7548,35.6261,35.7436,63700.0
2009-06-18 15:50:00,63.89,63.98,63.63,63.98,65500.0,35.7548,35.8052,35.6093,35.8052,65500.0
2009-06-18 15:55:00,64.0,64.28,63.9,64.14,148000.0,35.8164,35.9731,35.7604,35.8947,148000.0
2009-06-19 09:30:00,65.36,65.36,64.7,64.85,275700.0,36.5775,36.5775,36.2081,36.2921,275700.0
2009-06-19 09:35:00,64.81,65.06,64.53,64.68,36000.0,36.2697,36.4096,36.113,36.1969,36000.0
2009-06-19 09:40:00,64.71,64.94,64.45,64.71,27800.0,36.2137,36.3424,36.0682,36.2137,27800.0
2009-06-19 09:45:00,64.71,64.8,64.65,64.72,37000.0,36.2137,36.2641,36.1801,36.2193,37000.0
2009-06-19 09:50:00,64.73,64.82,64.68,64.78,25000.0,36.2249,36.2753,36.1969,36.2529,25000.0
2009-06-19 09:55:00,64.76,64.86,64.58,64.58,20000.0,36.2417,36.2977,36.141,36.141,20000.0
2009-06-19 10:00:00,64.6,64.6,64.44,64.47,13800.0,36.1521,36.1521,36.0626,36.0794,13800.0
2009-06-19 10:05:00,64.49,64.49,64.26,64.26,30100.0,36.0906,36.0906,35.9619,35.9619,30100.0
2009-06-19 10:10:00,64.26,64.48,64.23,64.23,25800.0,35.9619,36.085,35.9451,35.9451,25800.0
2009-06-19 10:15:00,64.25,64.51,64.23,64.32,23400.0,35.9563,36.1018,35.9451,35.9955,23400.0
2009-06-19 10:20:00,64.31,64.56,64.26,64.54,19600.0,35.9899,36.1298,35.9619,36.1186,19600.0
2009-06-19 10:25:00,64.53,64.54,64.43,64.48,9700.0,36.113,36.1186,36.057,36.085,9700.0
2009-06-19 10:30:00,64.51,64.63,64.44,64.48,19000.0,36.1018,36.1689,36.0626,36.085,19000.0
2009-06-19 10:35:00,64.49,64.49,64.16,64.22,23400.0,36.0906,36.0906,35.9059,35.9395,23400.0
2009-06-19 10:40:00,64.21,64.37,64.19,64.34,22500.0,35.9339,36.0234,35.9227,36.0066,22500.0
2009-06-19 10:45:00,64.35,64.51,64.31,64.51,21600.0,36.0122,36.1018,35.9899,36.1018,21600.0
2009-06-19 10:50:00,64.51,64.66,64.51,64.65,23500.0,36.1018,36.1857,36.1018,36.1801,23500.0
2009-06-19 10:55:00,64.62,64.7,64.58,64.69,19900.0,36.1633,36.2081,36.141,36.2025,19900.0
2009-06-19 11:00:00,64.69,64.76,64.67,64.72,10000.0,36.2025,36.2417,36.1913,36.2193,10000.0
2009-06-19 11:05:00,64.72,64.72,64.58,64.59,12200.0,36.2193,36.2193,36.141,36.1466,12200.0
2009-06-19 11:10:00,64.58,64.7,64.57,64.67,14500.0,36.141,36.2081,36.1354,36.1913,14500.0
2009-06-19 11:15:00,64.67,64.7,64.53,64.55,21400.0,36.1913,36.2081,36.113,36.1242,21400.0
2009-06-19 11:20:00,64.53,64.58,64.33,64.36,14100.0,36.113,36.141,36.001,36.0178,14100.0
2009-06-19 11:25:00,64.35,64.4,64.32,64.33,11400.0,36.0122,36.0402,35.9955,36.001,11400.0
2009-06-19 11:30:00,64.33,64.35,64.2,64.24,23100.0,36.001,36.0122,35.9283,35.9507,23100.0
2009-06-19 11:35:00,64.24,64.28,64.15,64.18,14800.0,35.9507,35.9731,35.9003,35.9171,14800.0
2009-06-19 11:40:00,64.17,64.23,64.15,64.19,10600.0,35.9115,35.9451,35.9003,35.9227,10600.0
2009-06-19 11:45:00,64.19,64.19,63.95,63.98,12600.0,35.9227,35.9227,35.7884,35.8052,12600.0
2009-06-19 11:50:00,63.97,63.98,63.92,63.96,10200.0,35.7996,35.8052,35.7716,35.794,10200.0
2009-06-19 11:55:00,63.96,64.01,63.89,63.99,8200.0,35.794,35.822,35.7548,35.8108,8200.0
2009-06-19 12:00:00,63.98,64.04,63.9,63.91,23300.0,35.8052,35.8388,35.7604,35.766,23300.0
2009-06-19 12:05:00,63.92,64.03,63.91,63.92,13300.0,35.7716,35.8332,35.766,35.7716,13300.0
2009-06-19 12:10:00,63.92,64.02,63.83,63.99,14400.0,35.7716,35.8276,35.7212,35.8108,14400.0
2009-06-19 12:15:00,64.0,64.11,63.99,64.09,15100.0,35.8164,35.8779,35.8108,35.8667,15100.0
2009-06-19 12:20:00,64.09,64.09,63.88,63.94,13400.0,35.8667,35.8667,35.7492,35.7828,13400.0
2009-06-19 12:25:00,63.93,63.96,63.88,63.94,11300.0,35.7772,35.794,35.7492,35.7828,11300.0
2009-06-19 12:30:00,63.96,63.97,63.85,63.87,7400.0,35.794,35.7996,35.7324,35.7436,7400.0
2009-06-19 12:35:00,63.88,63.92,63.79,63.88,8300.0,35.7492,35.7716,35.6988,35.7492,8300.0
2009-06-19 12:40:00,63.87,63.98,63.86,63.97,4400.0,35.7436,35.8052,35.738,35.7996,4400.0
2009-06-19 12:45:00,63.97,64.03,63.97,64.02,12200.0,35.7996,35.8332,35.7996,35.8276,12200.0
2009-06-19 12:50:00,64.03,64.08,64.01,64.05,9500.0,35.8332,35.8611,35.822,35.8444,9500.0
2009-06-19 12:55:00,64.06,64.1,63.96,63.99,8800.0,35.8499,35.8723,35.794,35.8108,8800.0
2009-06-19 13:00:00,63.98,64.03,63.94,63.97,6000.0,35.8052,35.8332,35.7828,35.7996,6000.0
2009-06-19 13:05:00,63.96,64.0,63.94,63.99,4800.0,35.794,35.8164,35.7828,35.8108,4800.0
2009-06-19 13:10:00,63.99,64.1,63.96,64.1,6900.0,35.8108,35.8723,35.794,35.8723,6900.0
2009-06-19 13:15:00,64.07,64.11,64.06,64.09,4900.0,35.8555,35.8779,35.8499,35.8667,4900.0
2009-06-19 13:20:00,64.08,64.08,64.02,64.03,4700.0,35.8611,35.8611,35.8276,35.8332,4700.0
2009-06-19 13:25:00,64.04,64.05,63.95,64.03,5000.0,35.8388,35.8444,35.7884,35.8332,5000.0
2009-06-19 13:30:00,64.02,64.14,64.0,64.11,11600.0,35.8276,35.8947,35.8164,35.8779,11600.0
2009-06-19 13:35:00,64.13,64.21,64.06,64.1,12400.0,35.8891,35.9339,35.8499,35.8723,12400.0
2009-06-19 13:40:00,64.1,64.15,64.0,64.0,5400.0,35.8723,35.9003,35.8164,35.8164,5400.0
2009-06-19 13:45:00,64.01,64.07,63.96,64.01,9700.0,35.822,35.8555,35.794,35.822,9700.0
2009-06-19 13:50:00,64.02,64.14,64.01,64.12,10000.0,35.8276,35.8947,35.822,35.8835,10000.0
2009-06-19 13:55:00,64.14,64.14,63.98,64.0,9800.0,35.8947,35.8947,35.8052,35.8164,9800.0
2009-06-19 14:00:00,64.0,64.08,63.98,64.05,5500.0,35.8164,35.8611,35.8052,35.8444,5500.0
2009-06-19 14:05:00,64.04,64.05,63.9,63.92,8000.0,35.8388,35.8444,35.7604,35.7716,8000.0
2009-06-19 14:10:00,63.92,63.92,63.75,63.82,11700.0,35.7716,35.7716,35.6765,35.7156,11700.0
2009-06-19 14:15:00,63.81,63.83,63.69,63.77,13500.0,35.71,35.7212,35.6429,35.6877,13500.0
2009-06-19 14:20:00,63.75,63.82,63.65,63.66,11000.0,35.6765,35.7156,35.6205,35.6261,11000.0
2009-06-19 14:25:00,63.66,63.81,63.66,63.74,6900.0,35.6261,35.71,35.6261,35.6709,6900.0
2009-06-19 14:30:00,63.72,63.86,63.65,63.81,15100.0,35.6597,35.738,35.6205,35.71,15100.0
2009-06-19 14:35:00,63.84,63.84,63.67,63.74,10000.0,35.7268,35.7268,35.6317,35.6709,10000.0
2009-06-19 14:40:00,63.75,63.81,63.74,63.81,13300.0,35.6765,35.71,35.6709,35.71,13300.0
2009-06-19 14:45:00,63.8,63.8,63.61,63.64,22200.0,35.7044,35.7044,35.5981,35.6149,22200.0
2009-06-19 14:50:00,63.63,63.67,63.59,63.63,17400.0,35.6093,35.6317,35.5869,35.6093,17400.0
2009-06-19 14:55:00,63.62,63.74,63.62,63.7,17700.0,35.6037,35.6709,35.6037,35.6485,17700.0
2009-06-19 15:00:00,63.7,63.87,63.68,63.83,14000.0,35.6485,35.7436,35.6373,35.7212,14000.0
2009-06-19 15:05:00,63.83,63.89,63.77,63.82,23000.0,35.7212,35.7548,35.6877,35.7156,23000.0
2009-06-19 15:10:00,63.87,63.97,63.82,63.9,20500.0,35.7436,35.7996,35.7156,35.7604,20500.0
2009-06-19 15:15:00,63.92,64.27,63.92,64.23,47000.0,35.7716,35.9675,35.7716,35.9451,47000.0
2009-06-19 15:20:00,64.22,64.3,64.16,64.19,25800.0,35.9395,35.9843,35.9059,35.9227,25800.0
2009-06-19 15:25:00,64.21,64.47,64.19,64.46,36900.0,35.9339,36.0794,35.9227,36.0738,36900.0
2009-06-19 15:30:00,64.45,64.53,64.37,64.44,34400.0,36.0682,36.113,36.0234,36.0626,34400.0
2009-06-19 15:35:00,64.44,64.64,64.39,64.4,43000.0,36.0626,36.1745,36.0346,36.0402,43000.0
2009-06-19 15:40:00,64.39,64.64,64.38,64.59,60900.0,36.0346,36.1745,36.029,36.1466,60900.0
2009-06-19 15:45:00,64.6,64.6,64.34,64.58,57100.0,36.1521,36.1521,36.0066,36.141,57100.0
2009-06-19 15:50:00,64.58,64.6,64.4,64.58,61100.0,36.141,36.1521,36.0402,36.141,61100.0
2009-06-19 15:55:00,64.57,64.87,64.52,64.67,268200.0,36.1354,36.3032,36.1074,36.1913,268200.0
2009-06-22 09:30:00,64.05,64.19,64.0,64.13,31700.0,35.8444,35.9227,35.8164,35.8891,31700.0
2009-06-22 09:35:00,64.13,64.22,63.74,63.81,32900.0,35.8891,35.9395,35.6709,35.71,32900.0
2009-06-22 09:40:00,63.81,63.89,63.37,63.4,29700.0,35.71,35.7548,35.4638,35.4806,29700.0
2009-06-22 09:45:00,63.41,63.46,63.29,63.31,24900.0,35.4862,35.5142,35.419,35.4302,24900.0
2009-06-22 09:50:00,63.31,63.53,63.26,63.5,30700.0,35.4302,35.5533,35.4022,35.5366,30700.0
2009-06-22 09:55:00,63.51,63.54,63.34,63.35,30100.0,35.5422,35.5589,35.447,35.4526,30100.0
2009-06-22 10:00:00,63.35,63.35,63.11,63.11,29500.0,35.4526,35.4526,35.3183,35.3183,29500.0
2009-06-22 10:05:00,63.11,63.24,62.98,63.23,21900.0,35.3183,35.3911,35.2455,35.3855,21900.0
2009-06-22 10:10:00,63.21,63.23,63.1,63.11,18500.0,35.3743,35.3855,35.3127,35.3183,18500.0
2009-06-22 10:15:00,63.12,63.14,63.01,63.04,14100.0,35.3239,35.3351,35.2623,35.2791,14100.0
2009-06-22 10:20:00,63.04,63.17,63.02,63.1,21200.0,35.2791,35.3519,35.2679,35.3127,21200.0
2009-06-22 10:25:00,63.09,63.19,62.9,62.93,14600.0,35.3071,35.3631,35.2008,35.2176,14600.0
2009-06-22 10:30:00,62.93,62.94,62.79,62.82,16700.0,35.2176,35.2232,35.1392,35.156,16700.0
2009-06-22 10:35:00,62.84,63.02,62.74,62.97,14000.0,35.1672,35.2679,35.1112,35.24,14000.0
2009-06-22 10:40:00,62.97,62.97,62.75,62.78,8800.0,35.24,35.24,35.1168,35.1336,8800.0
2009-06-22 10:45:00,62.76,62.89,62.76,62.89,7500.0,35.1224,35.1952,35.1224,35.1952,7500.0
2009-06-22 10:50:00,62.85,62.89,62.56,62.56,13000.0,35.1728,35.1952,35.0105,35.0105,13000.0
2009-06-22 10:55:00,62.59,62.62,62.49,62.59,10400.0,35.0273,35.0441,34.9713,35.0273,10400.0
2009-06-22 11:00:00,62.59,62.59,62.26,62.28,25900.0,35.0273,35.0273,34.8426,34.8538,25900.0
2009-06-22 11:05:00,62.29,62.46,62.28,62.28,31400.0,34.8594,34.9545,34.8538,34.8538,31400.0
2009-06-22 11:10:00,62.28,62.36,62.27,62.31,11100.0,34.8538,34.8986,34.8482,34.8706,11100.0
2009-06-22 11:15:00,62.29,62.65,62.21,62.64,20100.0,34.8594,35.0609,34.8146,35.0553,20100.0
2009-06-22 11:20:00,62.64,62.72,62.57,62.58,15100.0,35.0553,35.1,35.0161,35.0217,15100.0
2009-06-22 11:25:00,62.56,62.62,62.4,62.41,18700.0,35.0105,35.0441,34.921,34.9266,18700.0
2009-06-22 11:30:00,62.36,62.46,62.3,62.39,8700.0,34.8986,34.9545,34.865,34.9154,8700.0
2009-06-22 11:35:00,62.37,62.39,62.23,62.35,20900.0,34.9042,34.9154,34.8258,34.893,20900.0
2009-06-22 11:40:00,62.37,62.6,62.35,62.58,12900.0,34.9042,35.0329,34.893,35.0217,12900.0
2009-06-22 11:45:00,62.6,62.62,62.3,62.3,9900.0,35.0329,35.0441,34.865,34.865,9900.0
2009-06-22 11:50:00,62.33,62.33,62.26,62.32,5200.0,34.8818,34.8818,34.8426,34.8762,5200.0
2009-06-22 11:55:00,62.33,62.53,62.33,62.46,15900.0,34.8818,34.9937,34.8818,34.9545,15900.0
2009-06-22 12:00:00,62.44,62.47,62.35,62.37,7000.0,34.9433,34.9601,34.893,34.9042,7000.0
2009-06-22 12:05:00,62.37,62.41,62.33,62.33,8900.0,34.9042,34.9266,34.8818,34.8818,8900.0
2009-06-22 12:10:00,62.32,62.47,62.32,62.47,8000.0,34.8762,34.9601,34.8762,34.9601,8000.0
2009-06-22 12:15:00,62.47,62.65,62.43,62.55,11600.0,34.9601,35.0609,34.9378,35.0049,11600.0
2009-06-22 12:20:00,62.59,62.68,62.42,62.45,11100.0,35.0273,35.0777,34.9322,34.9489,11100.0
2009-06-22 12:25:00,62.45,62.62,62.45,62.52,8300.0,34.9489,35.0441,34.9489,34.9881,8300.0
2009-06-22 12:30:00,62.52,62.79,62.5,62.76,16300.0,34.9881,35.1392,34.9769,35.1224,16300.0
2009-06-22 12:35:00,62.76,62.76,62.6,62.66,7600.0,35.1224,35.1224,35.0329,35.0665,7600.0
2009-06-22 12:40:00,62.67,62.77,62.61,62.71,6300.0,35.0721,35.128,35.0385,35.0944,6300.0
2009-06-22 12:45:00,62.74,62.75,62.58,62.61,11500.0,35.1112,35.1168,35.0217,35.0385,11500.0
2009-06-22 12:50:00,62.62,62.62,62.51,62.57,5900.0,35.0441,35.0441,34.9825,35.0161,5900.0
2009-06-22 12:55:00,62.57,62.74,62.57,62.73,6000.0,35.0161,35.1112,35.0161,35.1056,6000.0
2009-06-22 13:00:00,62.72,62.73,62.64,62.64,4300.0,35.1,35.1056,35.0553,35.0553,4300.0
2009-06-22 13:05:00,62.65,62.72,62.64,62.66,5100.0,35.0609,35.1,35.0553,35.0665,5100.0
2009-06-22 13:10:00,62.67,62.67,62.55,62.6,9700.0,35.0721,35.0721,35.0049,35.0329,9700.0
2009-06-22 13:15:00,62.56,62.65,62.51,62.53,9300.0,35.0105,35.0609,34.9825,34.9937,9300.0
2009-06-22 13:20:00,62.54,62.58,62.51,62.56,8600.0,34.9993,35.0217,34.9825,35.0105,8600.0
2009-06-22 13:25:00,62.57,62.67,62.43,62.63,16200.0,35.0161,35.0721,34.9378,35.0497,16200.0
2009-06-22 13:30:00,62.6,62.78,62.6,62.68,9600.0,35.0329,35.1336,35.0329,35.0777,9600.0
2009-06-22 13:35:00,62.67,62.77,62.65,62.77,6100.0,35.0721,35.128,35.0609,35.128,6100.0
2009-06-22 13:40:00,62.77,62.89,62.77,62.83,11400.0,35.128,35.1952,35.128,35.1616,11400.0
2009-06-22 13:45:00,62.84,62.86,62.75,62.86,5200.0,35.1672,35.1784,35.1168,35.1784,5200.0
2009-06-22 13:50:00,62.87,63.0,62.84,62.97,16400.0,35.184,35.2567,35.1672,35.24,16400.0
2009-06-22 13:55:00,62.97,63.01,62.9,62.91,14100.0,35.24,35.2623,35.2008,35.2064,14100.0
2009-06-22 14:00:00,62.91,62.95,62.83,62.93,16100.0,35.2064,35.2288,35.1616,35.2176,16100.0
2009-06-22 14:05:00,62.93,62.94,62.74,62.77,15500.0,35.2176,35.2232,35.1112,35.128,15500.0
2009-06-22 14:10:00,62.77,62.77,62.62,62.76,14900.0,35.128,35.128,35.0441,35.1224,14900.0
2009-06-22 14:15:00,62.73,62.79,62.64,62.79,6100.0,35.1056,35.1392,35.0553,35.1392,6100.0
2009-06-22 14:20:00,62.77,62.8,62.69,62.71,8600.0,35.128,35.1448,35.0833,35.0944,8600.0
2009-06-22 14:25:00,62.72,62.77,62.62,62.62,11900.0,35.1,35.128,35.0441,35.0441,11900.0
2009-06-22 14:30:00,62.64,62.64,62.53,62.53,11800.0,35.0553,35.0553,34.9937,34.9937,11800.0
2009-06-22 14:35:00,62.52,62.75,62.47,62.69,19400.0,34.9881,35.1168,34.9601,35.0833,19400.0
2009-06-22 14:40:00,62.72,62.82,62.67,62.8,30800.0,35.1,35.156,35.0721,35.1448,30800.0
2009-06-22 14:45:00,62.79,62.79,62.68,62.73,19600.0,35.1392,35.1392,35.0777,35.1056,19600.0
2009-06-22 14:50:00,62.74,62.74,62.61,62.62,13700.0,35.1112,35.1112,35.0385,35.0441,13700.0
2009-06-22 14:55:00,62.62,62.74,62.52,62.73,20500.0,35.0441,35.1112,34.9881,35.1056,20500.0
2009-06-22 15:00:00,62.74,62.99,62.74,62.94,22800.0,35.1112,35.2511,35.1112,35.2232,22800.0
2009-06-22 15:05:00,62.93,62.97,62.89,62.91,25200.0,35.2176,35.24,35.1952,35.2064,25200.0
2009-06-22 15:10:00,62.91,62.92,62.79,62.86,23100.0,35.2064,35.212,35.1392,35.1784,23100.0
2009-06-22 15:15:00,62.88,63.02,62.79,62.96,30700.0,35.1896,35.2679,35.1392,35.2344,30700.0
2009-06-22 15:20:00,62.98,62.99,62.72,62.78,39500.0,35.2455,35.2511,35.1,35.1336,39500.0
2009-06-22 15:25:00,62.76,62.76,62.52,62.56,29700.0,35.1224,35.1224,34.9881,35.0105,29700.0
2009-06-22 15:30:00,62.59,62.76,62.55,62.6,56600.0,35.0273,35.1224,35.0049,35.0329,56600.0
2009-06-22 15:35:00,62.58,62.97,62.53,62.94,61900.0,35.0217,35.24,34.9937,35.2232,61900.0
2009-06-22 15:40:00,62.92,62.93,62.38,62.42,92300.0,35.212,35.2176,34.9098,34.9322,92300.0
2009-06-22 15:45:00,62.42,62.56,62.35,62.43,78000.0,34.9322,35.0105,34.893,34.9378,78000.0
2009-06-22 15:50:00,62.43,62.46,62.12,62.24,117300.0,34.9378,34.9545,34.7643,34.8314,117300.0
2009-06-22 15:55:00,62.25,62.32,61.79,62.0,469300.0,34.837,34.8762,34.5796,34.6971,469300.0
2009-06-23 09:30:00,60.68,62.63,60.68,62.63,36000.0,33.9584,35.0497,33.9584,35.0497,36000.0
2009-06-23 09:35:00,62.6,62.66,62.27,62.32,48600.0,35.0329,35.0665,34.8482,34.8762,48600.0
2009-06-23 09:40:00,62.26,62.43,61.89,61.96,25700.0,34.8426,34.9378,34.6355,34.6747,25700.0
2009-06-23 09:45:00,61.94,62.14,61.94,62.14,13000.0,34.6635,34.7755,34.6635,34.7755,13000.0
2009-06-23 09:50:00,62.15,62.44,62.15,62.42,19300.0,34.7811,34.9433,34.7811,34.9322,19300.0
2009-06-23 09:55:00,62.43,62.64,62.35,62.56,18600.0,34.9378,35.0553,34.893,35.0105,18600.0
2009-06-23 10:00:00,62.52,62.79,62.25,62.79,27800.0,34.9881,35.1392,34.837,35.1392,27800.0
2009-06-23 10:05:00,62.77,62.81,62.24,62.36,22100.0,35.128,35.1504,34.8314,34.8986,22100.0
2009-06-23 10:10:00,62.36,62.36,62.14,62.14,15100.0,34.8986,34.8986,34.7755,34.7755,15100.0
2009-06-23 10:15:00,62.14,62.55,62.14,62.52,19200.0,34.7755,35.0049,34.7755,34.9881,19200.0
2009-06-23 10:20:00,62.53,62.85,62.53,62.61,32900.0,34.9937,35.1728,34.9937,35.0385,32900.0
2009-06-23 10:25:00,62.57,62.63,62.35,62.43,18400.0,35.0161,35.0497,34.893,34.9378,18400.0
2009-06-23 10:30:00,62.44,62.79,62.43,62.78,19100.0,34.9433,35.1392,34.9378,35.1336,19100.0
2009-06-23 10:35:00,62.79,62.86,62.71,62.74,19900.0,35.1392,35.1784,35.0944,35.1112,19900.0
2009-06-23 10:40:00,62.75,62.75,62.48,62.51,14100.0,35.1168,35.1168,34.9657,34.9825,14100.0
2009-06-23 10:45:00,62.49,62.56,62.47,62.53,9500.0,34.9713,35.0105,34.9601,34.9937,9500.0
2009-06-23 10:50:00,62.5,62.55,62.26,62.26,25600.0,34.9769,35.0049,34.8426,34.8426,25600.0
2009-06-23 10:55:00,62.25,62.33,62.14,62.25,18200.0,34.837,34.8818,34.7755,34.837,18200.0
2009-06-23 11:00:00,62.26,62.26,62.05,62.07,20100.0,34.8426,34.8426,34.7251,34.7363,20100.0
2009-06-23 11:05:00,62.08,62.24,62.03,62.07,18200.0,34.7419,34.8314,34.7139,34.7363,18200.0
2009-06-23 11:10:00,62.07,62.08,62.01,62.07,8100.0,34.7363,34.7419,34.7027,34.7363,8100.0
2009-06-23 11:15:00,62.07,62.38,62.06,62.35,17600.0,34.7363,34.9098,34.7307,34.893,17600.0
2009-06-23 11:20:00,62.39,62.39,62.21,62.26,11800.0,34.9154,34.9154,34.8146,34.8426,11800.0
2009-06-23 11:25:00,62.26,62.38,62.19,62.27,23000.0,34.8426,34.9098,34.8034,34.8482,23000.0
2009-06-23 11:30:00,62.27,62.33,62.24,62.33,9500.0,34.8482,34.8818,34.8314,34.8818,9500.0
2009-06-23 11:35:00,62.34,62.5,62.34,62.43,25900.0,34.8874,34.9769,34.8874,34.9378,25900.0
2009-06-23 11:40:00,62.42,62.46,62.35,62.41,21300.0,34.9322,34.9545,34.893,34.9266,21300.0
2009-06-23 11:45:00,62.4,62.55,62.4,62.53,27600.0,34.921,35.0049,34.921,34.9937,27600.0
2009-06-23 11:50:00,62.55,62.86,62.51,62.82,17600.0,35.0049,35.1784,34.9825,35.156,17600.0
2009-06-23 11:55:00,62.82,62.97,62.82,62.89,21600.0,35.156,35.24,35.156,35.1952,21600.0
2009-06-23 12:00:00,62.91,62.91,62.77,62.77,9100.0,35.2064,35.2064,35.128,35.128,9100.0
2009-06-23 12:05:00,62.74,62.83,62.68,62.73,14600.0,35.1112,35.1616,35.0777,35.1056,14600.0
2009-06-23 12:10:00,62.73,62.73,62.56,62.58,10100.0,35.1056,35.1056,35.0105,35.0217,10100.0
2009-06-23 12:15:00,62.54,62.64,62.53,62.61,11800.0,34.9993,35.0553,34.9937,35.0385,11800.0
2009-06-23 12:20:00,62.63,62.86,62.61,62.84,21100.0,35.0497,35.1784,35.0385,35.1672,21100.0
2009-06-23 12:25:00,62.8,62.85,62.65,62.74,21800.0,35.1448,35.1728,35.0609,35.1112,21800.0
2009-06-23 12:30:00,62.76,62.85,62.75,62.85,9200.0,35.1224,35.1728,35.1168,35.1728,9200.0
2009-06-23 12:35:00,62.84,63.15,62.84,63.08,31700.0,35.1672,35.3407,35.1672,35.3015,31700.0
2009-06-23 12:40:00,63.08,63.14,62.88,63.0,19400.0,35.3015,35.3351,35.1896,35.2567,19400.0
2009-06-23 12:45:00,63.03,63.08,62.98,63.06,13000.0,35.2735,35.3015,35.2455,35.2903,13000.0
2009-06-23 12:50:00,63.06,63.16,62.85,62.94,18300.0,35.2903,35.3463,35.1728,35.2232,18300.0
2009-06-23 12:55:00,62.94,62.98,62.89,62.95,7200.0,35.2232,35.2455,35.1952,35.2288,7200.0
2009-06-23 13:00:00,62.96,63.26,62.89,63.25,25600.0,35.2344,35.4022,35.1952,35.3966,25600.0
2009-06-23 13:05:00,63.25,63.31,63.09,63.3,27000.0,35.3966,35.4302,35.3071,35.4246,27000.0
2009-06-23 13:10:00,63.3,63.45,63.29,63.33,17100.0,35.4246,35.5086,35.419,35.4414,17100.0
2009-06-23 13:15:00,63.32,63.35,63.18,63.34,7300.0,35.4358,35.4526,35.3575,35.447,7300.0
2009-06-23 13:20:00,63.34,63.35,63.18,63.19,12900.0,35.447,35.4526,35.3575,35.3631,12900.0
2009-06-23 13:25:00,63.18,63.18,62.88,62.93,13100.0,35.3575,35.3575,35.1896,35.2176,13100.0
2009-06-23 13:30:00,62.94,63.17,62.94,63.17,7400.0,35.2232,35.3519,35.2232,35.3519,7400.0
2009-06-23 13:35:00,63.16,63.17,63.06,63.08,6800.0,35.3463,35.3519,35.2903,35.3015,6800.0
2009-06-23 13:40:00,63.08,63.08,62.71,62.8,18100.0,35.3015,35.3015,35.0944,35.1448,18100.0
2009-06-23 13:45:00,62.79,62.85,62.68,62.69,8300.0,35.1392,35.1728,35.0777,35.0833,8300.0
2009-06-23 13:50:00,62.69,62.79,62.65,62.65,8200.0,35.0833,35.1392,35.0609,35.0609,8200.0
2009-06-23 13:55:00,62.65,62.65,62.35,62.35,13600.0,35.0609,35.0609,34.893,34.893,13600.0
2009-06-23 14:00:00,62.35,62.59,62.21,62.56,17800.0,34.893,35.0273,34.8146,35.0105,17800.0
2009-06-23 14:05:00,62.56,62.58,62.51,62.54,10400.0,35.0105,35.0217,34.9825,34.9993,10400.0
2009-06-23 14:10:00,62.53,62.81,62.53,62.73,12600.0,34.9937,35.1504,34.9937,35.1056,12600.0
2009-06-23 14:15:00,62.75,62.86,62.72,62.75,9000.0,35.1168,35.1784,35.1,35.1168,9000.0
2009-06-23 14:20:00,62.75,62.91,62.71,62.82,13200.0,35.1168,35.2064,35.0944,35.156,13200.0
2009-06-23 14:25:00,62.83,62.88,62.63,62.63,11800.0,35.1616,35.1896,35.0497,35.0497,11800.0
2009-06-23 14:30:00,62.63,62.65,62.59,62.59,7500.0,35.0497,35.0609,35.0273,35.0273,7500.0
2009-06-23 14:35:00,62.59,62.6,62.31,62.34,24000.0,35.0273,35.0329,34.8706,34.8874,24000.0
2009-06-23 14:40:00,62.35,62.49,62.26,62.35,22200.0,34.893,34.9713,34.8426,34.893,22200.0
2009-06-23 14:45:00,62.32,62.38,62.26,62.27,16200.0,34.8762,34.9098,34.8426,34.8482,16200.0
2009-06-23 14:50:00,62.28,62.44,62.28,62.38,21900.0,34.8538,34.9433,34.8538,34.9098,21900.0
2009-06-23 14:55:00,62.38,62.38,62.15,62.19,19600.0,34.9098,34.9098,34.7811,34.8034,19600.0
2009-06-23 15:00:00,62.21,62.21,62.06,62.2,18000.0,34.8146,34.8146,34.7307,34.809,18000.0
2009-06-23 15:05:00,62.2,62.2,62.0,62.01,24800.0,34.809,34.809,34.6971,34.7027,24800.0
2009-06-23 15:10:00,62.01,62.12,61.9,62.1,21500.0,34.7027,34.7643,34.6411,34.7531,21500.0
2009-06-23 15:15:00,62.12,62.15,61.97,61.97,29900.0,34.7643,34.7811,34.6803,34.6803,29900.0
2009-06-23 15:20:00,62.0,62.0,61.84,61.87,20800.0,34.6971,34.6971,34.6076,34.6244,20800.0
2009-06-23 15:25:00,61.89,62.29,61.87,62.26,24900.0,34.6355,34.8594,34.6244,34.8426,24900.0
2009-06-23 15:30:00,62.22,62.26,61.92,62.26,26700.0,34.8202,34.8426,34.6523,34.8426,26700.0
2009-06-23 15:35:00,62.27,62.31,62.15,62.21,24100.0,34.8482,34.8706,34.7811,34.8146,24100.0
2009-06-23 15:40:00,62.2,62.2,61.89,61.91,52500.0,34.809,34.809,34.6355,34.6467,52500.0
2009-06-23 15:45:00,61.92,62.36,61.91,62.33,57600.0,34.6523,34.8986,34.6467,34.8818,57600.0
2009-06-23 15:50:00,62.33,62.36,62.11,62.22,55900.0,34.8818,34.8986,34.7587,34.8202,55900.0
2009-06-23 15:55:00,62.23,62.24,62.07,62.2,148500.0,34.8258,34.8314,34.7363,34.809,148500.0
2009-06-24 09:30:00,62.67,63.31,62.67,62.85,56300.0,35.0721,35.4302,35.0721,35.1728,56300.0
2009-06-24 09:35:00,62.84,63.0,62.68,62.99,21700.0,35.1672,35.2567,35.0777,35.2511,21700.0
2009-06-24 09:40:00,62.94,63.22,62.94,63.18,15300.0,35.2232,35.3799,35.2232,35.3575,15300.0
2009-06-24 09:45:00,63.18,63.26,63.06,63.07,12800.0,35.3575,35.4022,35.2903,35.2959,12800.0
2009-06-24 09:50:00,63.08,63.27,63.08,63.19,11300.0,35.3015,35.4078,35.3015,35.3631,11300.0
2009-06-24 09:55:00,63.2,63.36,63.2,63.33,11900.0,35.3687,35.4582,35.3687,35.4414,11900.0
2009-06-24 10:00:00,63.32,63.34,63.02,63.3,28700.0,35.4358,35.447,35.2679,35.4246,28700.0
2009-06-24 10:05:00,63.29,63.33,63.0,63.22,17200.0,35.419,35.4414,35.2567,35.3799,17200.0
2009-06-24 10:10:00,63.24,63.46,63.22,63.24,30000.0,35.3911,35.5142,35.3799,35.3911,30000.0
2009-06-24 10:15:00,63.22,63.28,63.19,63.24,13400.0,35.3799,35.4134,35.3631,35.3911,13400.0
2009-06-24 10:20:00,63.24,63.66,63.24,63.56,38300.0,35.3911,35.6261,35.3911,35.5701,38300.0
2009-06-24 10:25:00,63.56,63.65,63.52,63.54,6600.0,35.5701,35.6205,35.5477,35.5589,6600.0
2009-06-24 10:30:00,63.54,63.57,63.41,63.46,14200.0,35.5589,35.5757,35.4862,35.5142,14200.0
2009-06-24 10:35:00,63.47,63.57,63.41,63.45,24500.0,35.5198,35.5757,35.4862,35.5086,24500.0
2009-06-24 10:40:00,63.43,63.52,63.36,63.46,13800.0,35.4974,35.5477,35.4582,35.5142,13800.0
2009-06-24 10:45:00,63.45,63.5,63.29,63.29,12500.0,35.5086,35.5366,35.419,35.419,12500.0
2009-06-24 10:50:00,63.28,63.38,63.18,63.35,22900.0,35.4134,35.4694,35.3575,35.4526,22900.0
2009-06-24 10:55:00,63.35,63.36,63.31,63.32,18800.0,35.4526,35.4582,35.4302,35.4358,18800.0
2009-06-24 11:00:00,63.32,63.38,63.28,63.36,21000.0,35.4358,35.4694,35.4134,35.4582,21000.0
2009-06-24 11:05:00,63.36,63.36,63.15,63.3,11500.0,35.4582,35.4582,35.3407,35.4246,11500.0
2009-06-24 11:10:00,63.27,63.36,63.27,63.34,4500.0,35.4078,35.4582,35.4078,35.447,4500.0
2009-06-24 11:15:00,63.34,63.38,63.33,63.36,8600.0,35.447,35.4694,35.4414,35.4582,8600.0
2009-06-24 11:20:00,63.35,63.4,63.32,63.38,8700.0,35.4526,35.4806,35.4358,35.4694,8700.0
2009-06-24 11:25:00,63.37,63.46,63.34,63.39,9300.0,35.4638,35.5142,35.447,35.475,9300.0
2009-06-24 11:30:00,63.38,63.41,63.35,63.39,3700.0,35.4694,35.4862,35.4526,35.475,3700.0
2009-06-24 11:35:00,63.41,63.45,63.32,63.32,5100.0,35.4862,35.5086,35.4358,35.4358,5100.0
2009-06-24 11:40:00,63.27,63.32,63.22,63.32,4600.0,35.4078,35.4358,35.3799,35.4358,4600.0
2009-06-24 11:45:00,63.29,63.33,63.27,63.28,6300.0,35.419,35.4414,35.4078,35.4134,6300.0
2009-06-24 11:50:00,63.27,63.29,63.23,63.23,5600.0,35.4078,35.419,35.3855,35.3855,5600.0
2009-06-24 11:55:00,63.25,63.38,63.23,63.38,10700.0,35.3966,35.4694,35.3855,35.4694,10700.0
2009-06-24 12:00:00,63.38,63.43,63.38,63.4,4200.0,35.4694,35.4974,35.4694,35.4806,4200.0
2009-06-24 12:05:00,63.43,63.45,63.38,63.41,5200.0,35.4974,35.5086,35.4694,35.4862,5200.0
2009-06-24 12:10:00,63.39,63.4,63.33,63.35,5400.0,35.475,35.4806,35.4414,35.4526,5400.0
2009-06-24 12:15:00,63.35,63.36,63.3,63.33,9200.0,35.4526,35.4582,35.4246,35.4414,9200.0
2009-06-24 12:20:00,63.34,63.46,63.33,63.43,8900.0,35.447,35.5142,35.4414,35.4974,8900.0
2009-06-24 12:25:00,63.42,63.42,63.36,63.4,11700.0,35.4918,35.4918,35.4582,35.4806,11700.0
2009-06-24 12:30:00,63.4,63.4,63.35,63.4,12800.0,35.4806,35.4806,35.4526,35.4806,12800.0
2009-06-24 12:35:00,63.39,63.4,63.34,63.35,6400.0,35.475,35.4806,35.447,35.4526,6400.0
2009-06-24 12:40:00,63.34,63.34,63.25,63.34,7000.0,35.447,35.447,35.3966,35.447,7000.0
2009-06-24 12:45:00,63.35,63.4,63.33,63.36,9800.0,35.4526,35.4806,35.4414,35.4582,9800.0
2009-06-24 12:50:00,63.38,63.4,63.33,63.33,4600.0,35.4694,35.4806,35.4414,35.4414,4600.0
2009-06-24 12:55:00,63.37,63.4,63.33,63.36,18100.0,35.4638,35.4806,35.4414,35.4582,18100.0
2009-06-24 13:00:00,63.35,63.58,63.35,63.58,8500.0,35.4526,35.5813,35.4526,35.5813,8500.0
2009-06-24 13:05:00,63.58,63.73,63.58,63.73,13300.0,35.5813,35.6653,35.5813,35.6653,13300.0
2009-06-24 13:10:00,63.72,63.81,63.71,63.76,7300.0,35.6597,35.71,35.6541,35.6821,7300.0
2009-06-24 13:15:00,63.76,63.88,63.75,63.88,10100.0,35.6821,35.7492,35.6765,35.7492,10100.0
2009-06-24 13:20:00,63.88,63.95,63.87,63.94,18200.0,35.7492,35.7884,35.7436,35.7828,18200.0
2009-06-24 13:25:00,63.94,63.98,63.91,63.98,5500.0,35.7828,35.8052,35.766,35.8052,5500.0
2009-06-24 13:30:00,63.95,63.96,63.79,63.79,6900.0,35.7884,35.794,35.6988,35.6988,6900.0
2009-06-24 13:35:00,63.79,63.9,63.75,63.9,7600.0,35.6988,35.7604,35.6765,35.7604,7600.0
2009-06-24 13:40:00,63.9,63.97,63.85,63.87,17100.0,35.7604,35.7996,35.7324,35.7436,17100.0
2009-06-24 13:45:00,63.85,63.85,63.57,63.62,16200.0,35.7324,35.7324,35.5757,35.6037,16200.0
2009-06-24 13:50:00,63.63,63.82,63.63,63.81,12600.0,35.6093,35.7156,35.6093,35.71,12600.0
2009-06-24 13:55:00,63.81,63.94,63.7,63.75,22600.0,35.71,35.7828,35.6485,35.6765,22600.0
2009-06-24 14:00:00,63.74,63.91,63.71,63.85,12900.0,35.6709,35.766,35.6541,35.7324,12900.0
2009-06-24 14:05:00,63.84,63.99,63.84,63.98,15800.0,35.7268,35.8108,35.7268,35.8052,15800.0
2009-06-24 14:10:00,63.99,63.99,63.84,63.87,12800.0,35.8108,35.8108,35.7268,35.7436,12800.0
2009-06-24 14:15:00,63.84,64.16,63.48,63.88,37500.0,35.7268,35.9059,35.5254,35.7492,37500.0
2009-06-24 14:20:00,63.83,64.05,63.51,63.77,33600.0,35.7212,35.8444,35.5422,35.6877,33600.0
2009-06-24 14:25:00,63.8,63.95,63.5,63.77,59500.0,35.7044,35.7884,35.5366,35.6877,59500.0
2009-06-24 14:30:00,63.76,63.89,63.53,63.75,52400.0,35.6821,35.7548,35.5533,35.6765,52400.0
2009-06-24 14:35:00,63.73,63.73,63.41,63.44,21700.0,35.6653,35.6653,35.4862,35.503,21700.0
2009-06-24 14:40:00,63.46,63.87,63.43,63.84,38200.0,35.5142,35.7436,35.4974,35.7268,38200.0
2009-06-24 14:45:00,63.83,63.9,63.74,63.81,27000.0,35.7212,35.7604,35.6709,35.71,27000.0
2009-06-24 14:50:00,63.8,64.12,63.8,63.97,32800.0,35.7044,35.8835,35.7044,35.7996,32800.0
2009-06-24 14:55:00,63.99,64.05,63.8,63.9,37400.0,35.8108,35.8444,35.7044,35.7604,37400.0
2009-06-24 15:00:00,63.89,64.05,63.89,63.93,47400.0,35.7548,35.8444,35.7548,35.7772,47400.0
2009-06-24 15:05:00,63.92,63.92,63.46,63.57,38500.0,35.7716,35.7716,35.5142,35.5757,38500.0
2009-06-24 15:10:00,63.55,63.59,63.44,63.59,26500.0,35.5645,35.5869,35.503,35.5869,26500.0
2009-06-24 15:15:00,63.59,63.63,63.32,63.47,28300.0,35.5869,35.6093,35.4358,35.5198,28300.0
2009-06-24 15:20:00,63.45,63.71,63.38,63.53,26700.0,35.5086,35.6541,35.4694,35.5533,26700.0
2009-06-24 15:25:00,63.55,63.71,63.46,63.58,21400.0,35.5645,35.6541,35.5142,35.5813,21400.0
2009-06-24 15:30:00,63.61,63.68,63.51,63.61,29000.0,35.5981,35.6373,35.5422,35.5981,29000.0
2009-06-24 15:35:00,63.62,63.65,63.36,63.42,31800.0,35.6037,35.6205,35.4582,35.4918,31800.0
2009-06-24 15:40:00,63.43,63.49,63.17,63.42,48200.0,35.4974,35.531,35.3519,35.4918,48200.0
2009-06-24 15:45:00,63.42,63.74,63.4,63.65,55100.0,35.4918,35.6709,35.4806,35.6205,55100.0
2009-06-24 15:50:00,63.66,63.75,63.47,63.6,67800.0,35.6261,35.6765,35.5198,35.5925,67800.0
2009-06-24 15:55:00,63.6,63.96,63.58,63.8,194300.0,35.5925,35.794,35.5813,35.7044,194300.0
2009-06-25 09:30:00,63.67,63.89,63.36,63.36,19200.0,35.6317,35.7548,35.4582,35.4582,19200.0
2009-06-25 09:35:00,63.33,63.33,62.94,63.13,33700.0,35.4414,35.4414,35.2232,35.3295,33700.0
2009-06-25 09:40:00,63.14,63.31,63.1,63.23,14600.0,35.3351,35.4302,35.3127,35.3855,14600.0
2009-06-25 09:45:00,63.27,63.41,63.11,63.11,14500.0,35.4078,35.4862,35.3183,35.3183,14500.0
2009-06-25 09:50:00,63.14,63.37,63.1,63.37,16000.0,35.3351,35.4638,35.3127,35.4638,16000.0
2009-06-25 09:55:00,63.37,63.41,63.21,63.31,21300.0,35.4638,35.4862,35.3743,35.4302,21300.0
2009-06-25 10:00:00,63.31,63.56,63.31,63.49,19900.0,35.4302,35.5701,35.4302,35.531,19900.0
2009-06-25 10:05:00,63.51,63.61,63.43,63.49,14000.0,35.5422,35.5981,35.4974,35.531,14000.0
2009-06-25 10:10:00,63.49,63.69,63.48,63.63,11900.0,35.531,35.6429,35.5254,35.6093,11900.0
2009-06-25 10:15:00,63.64,63.73,63.57,63.67,14900.0,35.6149,35.6653,35.5757,35.6317,14900.0
2009-06-25 10:20:00,63.7,63.7,63.27,63.41,21300.0,35.6485,35.6485,35.4078,35.4862,21300.0
2009-06-25 10:25:00,63.44,63.51,63.33,63.43,10400.0,35.503,35.5422,35.4414,35.4974,10400.0
2009-06-25 10:30:00,63.42,63.47,63.31,63.35,8800.0,35.4918,35.5198,35.4302,35.4526,8800.0
2009-06-25 10:35:00,63.34,63.41,63.25,63.33,7800.0,35.447,35.4862,35.3966,35.4414,7800.0
2009-06-25 10:40:00,63.33,63.38,63.17,63.2,10400.0,35.4414,35.4694,35.3519,35.3687,10400.0
2009-06-25 10:45:00,63.22,63.29,63.17,63.23,4000.0,35.3799,35.419,35.3519,35.3855,4000.0
2009-06-25 10:50:00,63.25,63.35,63.21,63.32,5100.0,35.3966,35.4526,35.3743,35.4358,5100.0
2009-06-25 10:55:00,63.35,63.36,63.15,63.2,8900.0,35.4526,35.4582,35.3407,35.3687,8900.0
2009-06-25 11:00:00,63.18,63.32,63.15,63.27,6200.0,35.3575,35.4358,35.3407,35.4078,6200.0
2009-06-25 11:05:00,63.27,63.27,63.2,63.25,6900.0,35.4078,35.4078,35.3687,35.3966,6900.0
2009-06-25 11:10:00,63.22,63.32,63.22,63.28,7600.0,35.3799,35.4358,35.3799,35.4134,7600.0
2009-06-25 11:15:00,63.28,63.37,63.21,63.37,7600.0,35.4134,35.4638,35.3743,35.4638,7600.0
2009-06-25 11:20:00,63.37,63.52,63.35,63.52,10900.0,35.4638,35.5477,35.4526,35.5477,10900.0
2009-06-25 11:25:00,63.51,63.72,63.51,63.67,10300.0,35.5422,35.6597,35.5422,35.6317,10300.0
2009-06-25 11:30:00,63.71,63.74,63.56,63.69,11300.0,35.6541,35.6709,35.5701,35.6429,11300.0
2009-06-25 11:35:00,63.68,63.82,63.67,63.76,16500.0,35.6373,35.7156,35.6317,35.6821,16500.0
2009-06-25 11:40:00,63.75,63.87,63.75,63.79,7200.0,35.6765,35.7436,35.6765,35.6988,7200.0
2009-06-25 11:45:00,63.78,63.89,63.75,63.83,8500.0,35.6933,35.7548,35.6765,35.7212,8500.0
2009-06-25 11:50:00,63.83,63.9,63.77,63.83,7500.0,35.7212,35.7604,35.6877,35.7212,7500.0
2009-06-25 11:55:00,63.83,63.97,63.81,63.92,17400.0,35.7212,35.7996,35.71,35.7716,17400.0
2009-06-25 12:00:00,63.94,64.23,63.94,64.15,30900.0,35.7828,35.9451,35.7828,35.9003,30900.0
2009-06-25 12:05:00,64.16,64.28,64.1,64.14,14300.0,35.9059,35.9731,35.8723,35.8947,14300.0
2009-06-25 12:10:00,64.14,64.14,64.06,64.08,9100.0,35.8947,35.8947,35.8499,35.8611,9100.0
2009-06-25 12:15:00,64.07,64.14,64.04,64.08,6700.0,35.8555,35.8947,35.8388,35.8611,6700.0
2009-06-25 12:20:00,64.07,64.16,64.07,64.1,13500.0,35.8555,35.9059,35.8555,35.8723,13500.0
2009-06-25 12:25:00,64.11,64.12,63.98,64.09,7900.0,35.8779,35.8835,35.8052,35.8667,7900.0
2009-06-25 12:30:00,64.11,64.15,63.8,63.8,19800.0,35.8779,35.9003,35.7044,35.7044,19800.0
2009-06-25 12:35:00,63.79,63.9,63.72,63.9,17000.0,35.6988,35.7604,35.6597,35.7604,17000.0
2009-06-25 12:40:00,63.91,63.99,63.91,63.97,8500.0,35.766,35.8108,35.766,35.7996,8500.0
2009-06-25 12:45:00,63.97,64.03,63.96,63.97,6100.0,35.7996,35.8332,35.794,35.7996,6100.0
2009-06-25 12:50:00,63.95,64.1,63.93,64.1,8700.0,35.7884,35.8723,35.7772,35.8723,8700.0
2009-06-25 12:55:00,64.1,64.15,64.03,64.04,6900.0,35.8723,35.9003,35.8332,35.8388,6900.0
2009-06-25 13:00:00,64.02,64.21,63.96,64.18,9300.0,35.8276,35.9339,35.794,35.9171,9300.0
2009-06-25 13:05:00,64.2,64.44,64.19,64.39,16400.0,35.9283,36.0626,35.9227,36.0346,16400.0
2009-06-25 13:10:00,64.39,64.41,64.25,64.25,8000.0,36.0346,36.0458,35.9563,35.9563,8000.0
2009-06-25 13:15:00,64.28,64.35,64.25,64.31,13900.0,35.9731,36.0122,35.9563,35.9899,13900.0
2009-06-25 13:20:00,64.32,64.42,64.29,64.35,10400.0,35.9955,36.0514,35.9787,36.0122,10400.0
2009-06-25 13:25:00,64.36,64.39,64.33,64.37,6400.0,36.0178,36.0346,36.001,36.0234,6400.0
2009-06-25 13:30:00,64.39,64.43,64.25,64.25,8200.0,36.0346,36.057,35.9563,35.9563,8200.0
2009-06-25 13:35:00,64.26,64.26,64.16,64.21,5500.0,35.9619,35.9619,35.9059,35.9339,5500.0
2009-06-25 13:40:00,64.21,64.23,64.09,64.12,4900.0,35.9339,35.9451,35.8667,35.8835,4900.0
2009-06-25 13:45:00,64.11,64.21,64.11,64.16,8400.0,35.8779,35.9339,35.8779,35.9059,8400.0
2009-06-25 13:50:00,64.18,64.27,64.12,64.22,9900.0,35.9171,35.9675,35.8835,35.9395,9900.0
2009-06-25 13:55:00,64.23,64.25,64.15,64.2,7400.0,35.9451,35.9563,35.9003,35.9283,7400.0
2009-06-25 14:00:00,64.22,64.25,64.05,64.09,11400.0,35.9395,35.9563,35.8444,35.8667,11400.0
2009-06-25 14:05:00,64.09,64.15,63.98,63.98,9200.0,35.8667,35.9003,35.8052,35.8052,9200.0
2009-06-25 14:10:00,64.02,64.05,63.96,64.03,4100.0,35.8276,35.8444,35.794,35.8332,4100.0
2009-06-25 14:15:00,64.03,64.03,63.89,64.02,12400.0,35.8332,35.8332,35.7548,35.8276,12400.0
2009-06-25 14:20:00,64.01,64.13,64.0,64.12,7900.0,35.822,35.8891,35.8164,35.8835,7900.0
2009-06-25 14:25:00,64.13,64.16,64.03,64.13,10800.0,35.8891,35.9059,35.8332,35.8891,10800.0
2009-06-25 14:30:00,64.12,64.18,64.01,64.03,8500.0,35.8835,35.9171,35.822,35.8332,8500.0
2009-06-25 14:35:00,64.03,64.15,64.02,64.02,9100.0,35.8332,35.9003,35.8276,35.8276,9100.0
2009-06-25 14:40:00,64.04,64.09,63.98,64.01,18700.0,35.8388,35.8667,35.8052,35.822,18700.0
2009-06-25 14:45:00,63.99,64.07,63.93,64.02,29000.0,35.8108,35.8555,35.7772,35.8276,29000.0
2009-06-25 14:50:00,64.01,64.03,63.85,63.91,17800.0,35.822,35.8332,35.7324,35.766,17800.0
2009-06-25 14:55:00,63.91,64.0,63.87,63.87,25600.0,35.766,35.8164,35.7436,35.7436,25600.0
2009-06-25 15:00:00,63.87,63.95,63.78,63.78,30500.0,35.7436,35.7884,35.6933,35.6933,30500.0
2009-06-25 15:05:00,63.78,64.11,63.78,64.08,18300.0,35.6933,35.8779,35.6933,35.8611,18300.0
2009-06-25 15:10:00,64.09,64.15,64.01,64.01,22300.0,35.8667,35.9003,35.822,35.822,22300.0
2009-06-25 15:15:00,64.03,64.1,63.96,64.02,19200.0,35.8332,35.8723,35.794,35.8276,19200.0
2009-06-25 15:20:00,64.05,64.09,63.87,63.92,17400.0,35.8444,35.8667,35.7436,35.7716,17400.0
2009-06-25 15:25:00,63.94,64.12,63.93,64.01,17800.0,35.7828,35.8835,35.7772,35.822,17800.0
2009-06-25 15:30:00,64.04,64.04,63.78,63.78,20500.0,35.8388,35.8388,35.6933,35.6933,20500.0
2009-06-25 15:35:00,63.78,63.8,63.6,63.71,27100.0,35.6933,35.7044,35.5925,35.6541,27100.0
2009-06-25 15:40:00,63.72,64.01,63.72,63.96,49300.0,35.6597,35.822,35.6597,35.794,49300.0
2009-06-25 15:45:00,63.95,64.25,63.91,64.16,48500.0,35.7884,35.9563,35.766,35.9059,48500.0
2009-06-25 15:50:00,64.17,64.42,64.17,64.41,79200.0,35.9115,36.0514,35.9115,36.0458,79200.0
2009-06-25 15:55:00,64.41,64.71,64.35,64.61,236800.0,36.0458,36.2137,36.0122,36.1577,236800.0
2009-06-26 09:30:00,64.58,65.17,64.56,64.72,56400.0,36.141,36.4711,36.1298,36.2193,56400.0
2009-06-26 09:35:00,64.71,64.9,64.69,64.7,22900.0,36.2137,36.32,36.2025,36.2081,22900.0
2009-06-26 09:40:00,64.7,64.8,64.61,64.69,19900.0,36.2081,36.2641,36.1577,36.2025,19900.0
2009-06-26 09:45:00,64.69,64.7,64.39,64.39,25600.0,36.2025,36.2081,36.0346,36.0346,25600.0
2009-06-26 09:50:00,64.39,64.48,64.22,64.48,18300.0,36.0346,36.085,35.9395,36.085,18300.0
2009-06-26 09:55:00,64.53,64.55,64.12,64.16,23700.0,36.113,36.1242,35.8835,35.9059,23700.0
2009-06-26 10:00:00,64.16,64.34,64.07,64.14,19500.0,35.9059,36.0066,35.8555,35.8947,19500.0
2009-06-26 10:05:00,64.14,64.19,63.91,64.01,19700.0,35.8947,35.9227,35.766,35.822,19700.0
2009-06-26 10:10:00,64.0,64.06,63.87,63.88,12400.0,35.8164,35.8499,35.7436,35.7492,12400.0
2009-06-26 10:15:00,63.88,63.94,63.74,63.78,19000.0,35.7492,35.7828,35.6709,35.6933,19000.0
2009-06-26 10:20:00,63.78,64.09,63.77,64.03,24800.0,35.6933,35.8667,35.6877,35.8332,24800.0
2009-06-26 10:25:00,64.01,64.1,63.97,64.03,11200.0,35.822,35.8723,35.7996,35.8332,11200.0
2009-06-26 10:30:00,64.05,64.15,63.93,63.93,16300.0,35.8444,35.9003,35.7772,35.7772,16300.0
2009-06-26 10:35:00,63.91,64.08,63.81,63.81,13900.0,35.766,35.8611,35.71,35.71,13900.0
2009-06-26 10:40:00,63.74,63.86,63.73,63.78,11100.0,35.6709,35.738,35.6653,35.6933,11100.0
2009-06-26 10:45:00,63.8,63.81,63.69,63.76,11300.0,35.7044,35.71,35.6429,35.6821,11300.0
2009-06-26 10:50:00,63.79,63.85,63.59,63.6,38200.0,35.6988,35.7324,35.5869,35.5925,38200.0
2009-06-26 10:55:00,63.6,63.81,63.6,63.73,24200.0,35.5925,35.71,35.5925,35.6653,24200.0
2009-06-26 11:00:00,63.68,63.69,63.38,63.41,33600.0,35.6373,35.6429,35.4694,35.4862,33600.0
2009-06-26 11:05:00,63.41,63.66,63.4,63.65,17500.0,35.4862,35.6261,35.4806,35.6205,17500.0
2009-06-26 11:10:00,63.65,63.7,63.57,63.67,8400.0,35.6205,35.6485,35.5757,35.6317,8400.0
2009-06-26 11:15:00,63.66,63.67,63.61,63.65,8400.0,35.6261,35.6317,35.5981,35.6205,8400.0
2009-06-26 11:20:00,63.67,63.67,63.53,63.62,7100.0,35.6317,35.6317,35.5533,35.6037,7100.0
2009-06-26 11:25:00,63.62,63.75,63.55,63.66,11500.0,35.6037,35.6765,35.5645,35.6261,11500.0
2009-06-26 11:30:00,63.67,63.72,63.64,63.64,5400.0,35.6317,35.6597,35.6149,35.6149,5400.0
2009-06-26 11:35:00,63.67,63.71,63.54,63.55,17200.0,35.6317,35.6541,35.5589,35.5645,17200.0
2009-06-26 11:40:00,63.54,63.65,63.53,63.56,13200.0,35.5589,35.6205,35.5533,35.5701,13200.0
2009-06-26 11:45:00,63.58,63.64,63.51,63.53,13100.0,35.5813,35.6149,35.5422,35.5533,13100.0
2009-06-26 11:50:00,63.53,63.72,63.53,63.67,27200.0,35.5533,35.6597,35.5533,35.6317,27200.0
2009-06-26 11:55:00,63.69,63.69,63.58,63.58,5600.0,35.6429,35.6429,35.5813,35.5813,5600.0
2009-06-26 12:00:00,63.57,63.62,63.5,63.57,13900.0,35.5757,35.6037,35.5366,35.5757,13900.0
2009-06-26 12:05:00,63.58,63.58,63.54,63.58,9500.0,35.5813,35.5813,35.5589,35.5813,9500.0
2009-06-26 12:10:00,63.58,63.59,63.53,63.57,8000.0,35.5813,35.5869,35.5533,35.5757,8000.0
2009-06-26 12:15:00,63.57,63.61,63.57,63.6,9600.0,35.5757,35.5981,35.5757,35.5925,9600.0
2009-06-26 12:20:00,63.59,63.64,63.55,63.62,8100.0,35.5869,35.6149,35.5645,35.6037,8100.0
2009-06-26 12:25:00,63.61,63.64,63.58,63.58,5600.0,35.5981,35.6149,35.5813,35.5813,5600.0
2009-06-26 12:30:00,63.58,63.64,63.53,63.61,8300.0,35.5813,35.6149,35.5533,35.5981,8300.0
2009-06-26 12:35:00,63.6,63.65,63.57,63.65,7800.0,35.5925,35.6205,35.5757,35.6205,7800.0
2009-06-26 12:40:00,63.64,63.73,63.6,63.69,10100.0,35.6149,35.6653,35.5925,35.6429,10100.0
2009-06-26 12:45:00,63.69,63.85,63.68,63.84,13100.0,35.6429,35.7324,35.6373,35.7268,13100.0
2009-06-26 12:50:00,63.84,63.98,63.83,63.98,18000.0,35.7268,35.8052,35.7212,35.8052,18000.0
2009-06-26 12:55:00,63.99,64.05,63.99,63.99,15100.0,35.8108,35.8444,35.8108,35.8108,15100.0
2009-06-26 13:00:00,64.0,64.04,63.94,63.95,11600.0,35.8164,35.8388,35.7828,35.7884,11600.0
2009-06-26 13:05:00,63.95,64.0,63.94,63.97,13400.0,35.7884,35.8164,35.7828,35.7996,13400.0
2009-06-26 13:10:00,63.97,63.99,63.93,63.93,8700.0,35.7996,35.8108,35.7772,35.7772,8700.0
2009-06-26 13:15:00,63.96,63.99,63.91,63.99,8200.0,35.794,35.8108,35.766,35.8108,8200.0
2009-06-26 13:20:00,63.99,64.04,63.96,64.04,13200.0,35.8108,35.8388,35.794,35.8388,13200.0
2009-06-26 13:25:00,64.03,64.11,64.03,64.06,10600.0,35.8332,35.8779,35.8332,35.8499,10600.0
2009-06-26 13:30:00,64.04,64.07,63.93,64.01,12100.0,35.8388,35.8555,35.7772,35.822,12100.0
2009-06-26 13:35:00,64.01,64.04,63.95,64.0,10700.0,35.822,35.8388,35.7884,35.8164,10700.0
2009-06-26 13:40:00,64.0,64.13,63.96,64.12,11100.0,35.8164,35.8891,35.794,35.8835,11100.0
2009-06-26 13:45:00,64.11,64.14,64.1,64.13,5000.0,35.8779,35.8947,35.8723,35.8891,5000.0
2009-06-26 13:50:00,64.13,64.17,64.11,64.16,12300.0,35.8891,35.9115,35.8779,35.9059,12300.0
2009-06-26 13:55:00,64.16,64.21,64.05,64.08,20700.0,35.9059,35.9339,35.8444,35.8611,20700.0
2009-06-26 14:00:00,64.08,64.08,63.94,64.02,11000.0,35.8611,35.8611,35.7828,35.8276,11000.0
2009-06-26 14:05:00,64.01,64.07,63.99,64.02,11500.0,35.822,35.8555,35.8108,35.8276,11500.0
2009-06-26 14:10:00,64.03,64.07,64.0,64.07,11400.0,35.8332,35.8555,35.8164,35.8555,11400.0
2009-06-26 14:15:00,64.1,64.1,64.0,64.09,13100.0,35.8723,35.8723,35.8164,35.8667,13100.0
2009-06-26 14:20:00,64.08,64.17,64.06,64.14,7200.0,35.8611,35.9115,35.8499,35.8947,7200.0
2009-06-26 14:25:00,64.16,64.18,64.12,64.17,7700.0,35.9059,35.9171,35.8835,35.9115,7700.0
2009-06-26 14:30:00,64.16,64.27,64.13,64.27,13600.0,35.9059,35.9675,35.8891,35.9675,13600.0
2009-06-26 14:35:00,64.26,64.37,64.26,64.28,13200.0,35.9619,36.0234,35.9619,35.9731,13200.0
2009-06-26 14:40:00,64.29,64.35,64.23,64.34,14100.0,35.9787,36.0122,35.9451,36.0066,14100.0
2009-06-26 14:45:00,64.35,64.38,64.29,64.31,9400.0,36.0122,36.029,35.9787,35.9899,9400.0
2009-06-26 14:50:00,64.3,64.44,64.3,64.37,19600.0,35.9843,36.0626,35.9843,36.0234,19600.0
2009-06-26 14:55:00,64.37,64.41,64.26,64.41,18300.0,36.0234,36.0458,35.9619,36.0458,18300.0
2009-06-26 15:00:00,64.42,64.53,64.41,64.53,21500.0,36.0514,36.113,36.0458,36.113,21500.0
2009-06-26 15:05:00,64.52,64.55,64.46,64.51,11700.0,36.1074,36.1242,36.0738,36.1018,11700.0
2009-06-26 15:10:00,64.53,64.55,64.46,64.5,19300.0,36.113,36.1242,36.0738,36.0962,19300.0
2009-06-26 15:15:00,64.49,64.5,64.39,64.47,15500.0,36.0906,36.0962,36.0346,36.0794,15500.0
2009-06-26 15:20:00,64.47,64.48,64.36,64.41,19700.0,36.0794,36.085,36.0178,36.0458,19700.0
2009-06-26 15:25:00,64.41,64.54,64.4,64.43,12300.0,36.0458,36.1186,36.0402,36.057,12300.0
2009-06-26 15:30:00,64.44,64.52,64.37,64.37,16500.0,36.0626,36.1074,36.0234,36.0234,16500.0
2009-06-26 15:35:00,64.36,64.36,64.28,64.33,11500.0,36.0178,36.0178,35.9731,36.001,11500.0
2009-06-26 15:40:00,64.31,65.0,64.31,64.97,61200.0,35.9899,36.376,35.9899,36.3592,61200.0
2009-06-26 15:45:00,64.97,65.0,64.7,64.74,77600.0,36.3592,36.376,36.2081,36.2305,77600.0
2009-06-26 15:50:00,64.75,64.9,64.62,64.74,80500.0,36.2361,36.32,36.1633,36.2305,80500.0
2009-06-26 15:55:00,64.74,64.82,64.54,64.58,175700.0,36.2305,36.2753,36.1186,36.141,175700.0
2009-06-29 09:30:00,64.81,64.81,64.45,64.55,17600.0,36.2697,36.2697,36.0682,36.1242,17600.0
2009-06-29 09:35:00,64.57,64.61,64.27,64.29,30800.0,36.1354,36.1577,35.9675,35.9787,30800.0
2009-06-29 09:40:00,64.27,64.39,64.11,64.35,11900.0,35.9675,36.0346,35.8779,36.0122,11900.0
2009-06-29 09:45:00,64.29,64.31,64.09,64.12,10500.0,35.9787,35.9899,35.8667,35.8835,10500.0
2009-06-29 09:50:00,64.12,64.15,63.76,63.76,18300.0,35.8835,35.9003,35.6821,35.6821,18300.0
2009-06-29 09:55:00,63.75,63.81,63.72,63.76,16100.0,35.6765,35.71,35.6597,35.6821,16100.0
2009-06-29 10:00:00,63.8,63.92,63.74,63.83,28500.0,35.7044,35.7716,35.6709,35.7212,28500.0
2009-06-29 10:05:00,63.82,64.02,63.69,63.97,19100.0,35.7156,35.8276,35.6429,35.7996,19100.0
2009-06-29 10:10:00,63.98,64.13,63.92,64.13,24400.0,35.8052,35.8891,35.7716,35.8891,24400.0
2009-06-29 10:15:00,64.14,64.17,64.0,64.04,17900.0,35.8947,35.9115,35.8164,35.8388,17900.0
2009-06-29 10:20:00,64.06,64.11,63.95,64.06,15700.0,35.8499,35.8779,35.7884,35.8499,15700.0
2009-06-29 10:25:00,64.06,64.28,64.02,64.21,25900.0,35.8499,35.9731,35.8276,35.9339,25900.0
2009-06-29 10:30:00,64.23,64.27,64.15,64.23,20100.0,35.9451,35.9675,35.9003,35.9451,20100.0
2009-06-29 10:35:00,64.22,64.3,64.2,64.23,21500.0,35.9395,35.9843,35.9283,35.9451,21500.0
2009-06-29 10:40:00,64.2,64.21,64.07,64.14,9600.0,35.9283,35.9339,35.8555,35.8947,9600.0
2009-06-29 10:45:00,64.15,64.29,64.13,64.21,14900.0,35.9003,35.9787,35.8891,35.9339,14900.0
2009-06-29 10:50:00,64.19,64.21,64.0,64.0,9700.0,35.9227,35.9339,35.8164,35.8164,9700.0
2009-06-29 10:55:00,64.0,64.2,64.0,64.15,6300.0,35.8164,35.9283,35.8164,35.9003,6300.0
2009-06-29 11:00:00,64.16,64.28,64.14,64.26,8800.0,35.9059,35.9731,35.8947,35.9619,8800.0
2009-06-29 11:05:00,64.28,64.39,64.25,64.32,15100.0,35.9731,36.0346,35.9563,35.9955,15100.0
2009-06-29 11:10:00,64.31,64.43,64.22,64.37,11800.0,35.9899,36.057,35.9395,36.0234,11800.0
2009-06-29 11:15:00,64.36,64.36,64.17,64.34,11100.0,36.0178,36.0178,35.9115,36.0066,11100.0
2009-06-29 11:20:00,64.34,64.5,64.32,64.48,11300.0,36.0066,36.0962,35.9955,36.085,11300.0
2009-06-29 11:25:00,64.49,64.52,64.4,64.51,10800.0,36.0906,36.1074,36.0402,36.1018,10800.0
2009-06-29 11:30:00,64.54,64.61,64.49,64.55,11400.0,36.1186,36.1577,36.0906,36.1242,11400.0
2009-06-29 11:35:00,64.56,64.56,64.4,64.41,9000.0,36.1298,36.1298,36.0402,36.0458,9000.0
2009-06-29 11:40:00,64.39,64.6,64.39,64.59,14900.0,36.0346,36.1521,36.0346,36.1466,14900.0
2009-06-29 11:45:00,64.59,64.7,64.57,64.61,14000.0,36.1466,36.2081,36.1354,36.1577,14000.0
2009-06-29 11:50:00,64.61,64.68,64.61,64.62,10500.0,36.1577,36.1969,36.1577,36.1633,10500.0
2009-06-29 11:55:00,64.62,64.7,64.6,64.7,12600.0,36.1633,36.2081,36.1521,36.2081,12600.0
2009-06-29 12:00:00,64.71,64.74,64.58,64.61,12200.0,36.2137,36.2305,36.141,36.1577,12200.0
2009-06-29 12:05:00,64.6,64.69,64.59,64.66,13300.0,36.1521,36.2025,36.1466,36.1857,13300.0
2009-06-29 12:10:00,64.65,64.65,64.6,64.61,7100.0,36.1801,36.1801,36.1521,36.1577,7100.0
2009-06-29 12:15:00,64.62,64.66,64.62,64.64,5700.0,36.1633,36.1857,36.1633,36.1745,5700.0
2009-06-29 12:20:00,64.63,64.64,64.57,64.58,13400.0,36.1689,36.1745,36.1354,36.141,13400.0
2009-06-29 12:25:00,64.59,64.59,64.53,64.57,8900.0,36.1466,36.1466,36.113,36.1354,8900.0
2009-06-29 12:30:00,64.57,64.58,64.52,64.57,11200.0,36.1354,36.141,36.1074,36.1354,11200.0
2009-06-29 12:35:00,64.56,64.57,64.46,64.51,13100.0,36.1298,36.1354,36.0738,36.1018,13100.0
2009-06-29 12:40:00,64.52,64.53,64.47,64.47,7700.0,36.1074,36.113,36.0794,36.0794,7700.0
2009-06-29 12:45:00,64.46,64.51,64.46,64.48,4600.0,36.0738,36.1018,36.0738,36.085,4600.0
2009-06-29 12:50:00,64.49,64.51,64.44,64.49,5200.0,36.0906,36.1018,36.0626,36.0906,5200.0
2009-06-29 12:55:00,64.48,64.5,64.31,64.32,20400.0,36.085,36.0962,35.9899,35.9955,20400.0
2009-06-29 13:00:00,64.3,64.43,64.28,64.4,7800.0,35.9843,36.057,35.9731,36.0402,7800.0
2009-06-29 13:05:00,64.43,64.44,64.38,64.44,4100.0,36.057,36.0626,36.029,36.0626,4100.0
2009-06-29 13:10:00,64.43,64.46,64.42,64.43,15300.0,36.057,36.0738,36.0514,36.057,15300.0
2009-06-29 13:15:00,64.45,64.45,64.37,64.4,6500.0,36.0682,36.0682,36.0234,36.0402,6500.0
2009-06-29 13:20:00,64.39,64.4,64.34,64.35,7900.0,36.0346,36.0402,36.0066,36.0122,7900.0
2009-06-29 13:25:00,64.35,64.36,64.22,64.23,7500.0,36.0122,36.0178,35.9395,35.9451,7500.0
2009-06-29 13:30:00,64.22,64.26,64.2,64.25,5400.0,35.9395,35.9619,35.9283,35.9563,5400.0
2009-06-29 13:35:00,64.27,64.28,64.24,64.27,8900.0,35.9675,35.9731,35.9507,35.9675,8900.0
2009-06-29 13:40:00,64.28,64.3,64.25,64.28,7000.0,35.9731,35.9843,35.9563,35.9731,7000.0
2009-06-29 13:45:00,64.3,64.32,64.19,64.2,11500.0,35.9843,35.9955,35.9227,35.9283,11500.0
2009-06-29 13:50:00,64.18,64.25,64.16,64.24,8600.0,35.9171,35.9563,35.9059,35.9507,8600.0
2009-06-29 13:55:00,64.24,64.27,64.11,64.25,14600.0,35.9507,35.9675,35.8779,35.9563,14600.0
2009-06-29 14:00:00,64.27,64.27,64.05,64.09,11600.0,35.9675,35.9675,35.8444,35.8667,11600.0
2009-06-29 14:05:00,64.08,64.12,64.05,64.12,7700.0,35.8611,35.8835,35.8444,35.8835,7700.0
2009-06-29 14:10:00,64.13,64.22,64.12,64.2,5600.0,35.8891,35.9395,35.8835,35.9283,5600.0
2009-06-29 14:15:00,64.2,64.26,64.19,64.21,9300.0,35.9283,35.9619,35.9227,35.9339,9300.0
2009-06-29 14:20:00,64.21,64.21,64.13,64.15,6200.0,35.9339,35.9339,35.8891,35.9003,6200.0
2009-06-29 14:25:00,64.17,64.22,64.15,64.2,6300.0,35.9115,35.9395,35.9003,35.9283,6300.0
2009-06-29 14:30:00,64.22,64.24,64.17,64.21,10400.0,35.9395,35.9507,35.9115,35.9339,10400.0
2009-06-29 14:35:00,64.21,64.22,64.05,64.05,20100.0,35.9339,35.9395,35.8444,35.8444,20100.0
2009-06-29 14:40:00,64.04,64.16,63.98,64.13,22600.0,35.8388,35.9059,35.8052,35.8891,22600.0
2009-06-29 14:45:00,64.13,64.17,64.09,64.1,8900.0,35.8891,35.9115,35.8667,35.8723,8900.0
2009-06-29 14:50:00,64.1,64.12,64.02,64.07,15700.0,35.8723,35.8835,35.8276,35.8555,15700.0
2009-06-29 14:55:00,64.07,64.23,64.07,64.23,16600.0,35.8555,35.9451,35.8555,35.9451,16600.0
2009-06-29 15:00:00,64.23,64.26,64.17,64.18,13800.0,35.9451,35.9619,35.9115,35.9171,13800.0
2009-06-29 15:05:00,64.18,64.2,64.14,64.18,19200.0,35.9171,35.9283,35.8947,35.9171,19200.0
2009-06-29 15:10:00,64.18,64.2,64.14,64.17,24400.0,35.9171,35.9283,35.8947,35.9115,24400.0
2009-06-29 15:15:00,64.18,64.5,64.17,64.42,40800.0,35.9171,36.0962,35.9115,36.0514,40800.0
2009-06-29 15:20:00,64.42,64.48,64.36,64.46,31600.0,36.0514,36.085,36.0178,36.0738,31600.0
2009-06-29 15:25:00,64.45,64.47,64.37,64.38,30600.0,36.0682,36.0794,36.0234,36.029,30600.0
2009-06-29 15:30:00,64.36,64.39,64.29,64.37,26300.0,36.0178,36.0346,35.9787,36.0234,26300.0
2009-06-29 15:35:00,64.35,64.4,64.27,64.33,37400.0,36.0122,36.0402,35.9675,36.001,37400.0
2009-06-29 15:40:00,64.33,64.66,64.33,64.54,79500.0,36.001,36.1857,36.001,36.1186,79500.0
2009-06-29 15:45:00,64.53,64.55,64.37,64.39,94600.0,36.113,36.1242,36.0234,36.0346,94600.0
2009-06-29 15:50:00,64.38,64.61,64.32,64.59,90600.0,36.029,36.1577,35.9955,36.1466,90600.0
2009-06-29 15:55:00,64.59,64.65,64.44,64.46,125300.0,36.1466,36.1801,36.0626,36.0738,125300.0
2009-06-30 09:30:00,64.42,64.79,64.16,64.49,31100.0,36.0514,36.2585,35.9059,36.0906,31100.0
2009-06-30 09:35:00,64.53,64.84,64.47,64.8,11300.0,36.113,36.2865,36.0794,36.2641,11300.0
2009-06-30 09:40:00,64.87,64.9,64.8,64.9,4700.0,36.3032,36.32,36.2641,36.32,4700.0
2009-06-30 09:45:00,64.97,64.99,64.86,64.91,5200.0,36.3592,36.3704,36.2977,36.3256,5200.0
2009-06-30 09:50:00,64.9,64.92,64.73,64.85,9900.0,36.32,36.3312,36.2249,36.2921,9900.0
2009-06-30 09:55:00,64.85,64.89,64.74,64.75,10500.0,36.2921,36.3144,36.2305,36.2361,10500.0
2009-06-30 10:00:00,64.72,64.74,64.24,64.49,37600.0,36.2193,36.2305,35.9507,36.0906,37600.0
2009-06-30 10:05:00,64.46,64.58,64.33,64.53,23100.0,36.0738,36.141,36.001,36.113,23100.0
2009-06-30 10:10:00,64.53,64.72,64.49,64.58,16300.0,36.113,36.2193,36.0906,36.141,16300.0
2009-06-30 10:15:00,64.54,64.56,64.33,64.33,11300.0,36.1186,36.1298,36.001,36.001,11300.0
2009-06-30 10:20:00,64.33,64.37,64.13,64.24,16200.0,36.001,36.0234,35.8891,35.9507,16200.0
2009-06-30 10:25:00,64.24,64.25,64.06,64.25,10000.0,35.9507,35.9563,35.8499,35.9563,10000.0
2009-06-30 10:30:00,64.22,64.25,64.04,64.24,15000.0,35.9395,35.9563,35.8388,35.9507,15000.0
2009-06-30 10:35:00,64.21,64.21,64.05,64.19,14300.0,35.9339,35.9339,35.8444,35.9227,14300.0
2009-06-30 10:40:00,64.2,64.29,64.04,64.04,14400.0,35.9283,35.9787,35.8388,35.8388,14400.0
2009-06-30 10:45:00,64.02,64.22,63.96,64.22,20600.0,35.8276,35.9395,35.794,35.9395,20600.0
2009-06-30 10:50:00,64.22,64.24,64.14,64.19,14600.0,35.9395,35.9507,35.8947,35.9227,14600.0
2009-06-30 10:55:00,64.22,64.3,64.16,64.2,11400.0,35.9395,35.9843,35.9059,35.9283,11400.0
2009-06-30 11:00:00,64.23,64.43,64.21,64.43,16500.0,35.9451,36.057,35.9339,36.057,16500.0
2009-06-30 11:05:00,64.41,64.42,64.36,64.38,8500.0,36.0458,36.0514,36.0178,36.029,8500.0
2009-06-30 11:10:00,64.4,64.54,64.38,64.51,13200.0,36.0402,36.1186,36.029,36.1018,13200.0
2009-06-30 11:15:00,64.51,64.76,64.47,64.76,25800.0,36.1018,36.2417,36.0794,36.2417,25800.0
2009-06-30 11:20:00,64.76,64.83,64.74,64.8,13700.0,36.2417,36.2809,36.2305,36.2641,13700.0
2009-06-30 11:25:00,64.79,64.89,64.77,64.87,20400.0,36.2585,36.3144,36.2473,36.3032,20400.0
2009-06-30 11:30:00,64.84,64.85,64.78,64.8,15300.0,36.2865,36.2921,36.2529,36.2641,15300.0
2009-06-30 11:35:00,64.8,64.8,64.62,64.78,17400.0,36.2641,36.2641,36.1633,36.2529,17400.0
2009-06-30 11:40:00,64.78,64.94,64.76,64.91,18700.0,36.2529,36.3424,36.2417,36.3256,18700.0
2009-06-30 11:45:00,64.91,65.13,64.91,65.13,35200.0,36.3256,36.4488,36.3256,36.4488,35200.0
2009-06-30 11:50:00,65.12,65.14,64.91,64.93,17400.0,36.4432,36.4544,36.3256,36.3368,17400.0
2009-06-30 11:55:00,64.93,65.04,64.89,64.99,5100.0,36.3368,36.3984,36.3144,36.3704,5100.0
2009-06-30 12:00:00,64.94,64.95,64.85,64.89,9400.0,36.3424,36.348,36.2921,36.3144,9400.0
2009-06-30 12:05:00,64.89,64.94,64.87,64.94,9500.0,36.3144,36.3424,36.3032,36.3424,9500.0
2009-06-30 12:10:00,64.94,65.12,64.94,65.08,19800.0,36.3424,36.4432,36.3424,36.4208,19800.0
2009-06-30 12:15:00,65.08,65.08,65.03,65.05,10800.0,36.4208,36.4208,36.3928,36.404,10800.0
2009-06-30 12:20:00,65.06,65.06,65.01,65.02,19900.0,36.4096,36.4096,36.3816,36.3872,19900.0
2009-06-30 12:25:00,65.03,65.15,65.02,65.14,17200.0,36.3928,36.4599,36.3872,36.4544,17200.0
2009-06-30 12:30:00,65.14,65.37,65.14,65.36,50200.0,36.4544,36.5831,36.4544,36.5775,50200.0
2009-06-30 12:35:00,65.36,65.37,65.27,65.35,19600.0,36.5775,36.5831,36.5271,36.5719,19600.0
2009-06-30 12:40:00,65.35,65.5,65.32,65.47,28700.0,36.5719,36.6558,36.5551,36.639,28700.0
2009-06-30 12:45:00,65.49,65.58,65.48,65.54,33300.0,36.6502,36.7006,36.6446,36.6782,33300.0
2009-06-30 12:50:00,65.53,65.54,65.49,65.52,11300.0,36.6726,36.6782,36.6502,36.667,11300.0
2009-06-30 12:55:00,65.52,65.56,65.49,65.56,7400.0,36.667,36.6894,36.6502,36.6894,7400.0
2009-06-30 13:00:00,65.56,65.56,65.52,65.55,4700.0,36.6894,36.6894,36.667,36.6838,4700.0
2009-06-30 13:05:00,65.53,65.56,65.46,65.49,11800.0,36.6726,36.6894,36.6334,36.6502,11800.0
2009-06-30 13:10:00,65.48,65.48,65.39,65.39,6900.0,36.6446,36.6446,36.5943,36.5943,6900.0
2009-06-30 13:15:00,65.38,65.38,65.2,65.23,15700.0,36.5887,36.5887,36.4879,36.5047,15700.0
2009-06-30 13:20:00,65.21,65.36,65.19,65.35,11400.0,36.4935,36.5775,36.4823,36.5719,11400.0
2009-06-30 13:25:00,65.35,65.4,65.34,65.37,9500.0,36.5719,36.5999,36.5663,36.5831,9500.0
2009-06-30 13:30:00,65.37,65.42,65.35,65.37,12700.0,36.5831,36.611,36.5719,36.5831,12700.0
2009-06-30 13:35:00,65.37,65.38,65.27,65.28,19600.0,36.5831,36.5887,36.5271,36.5327,19600.0
2009-06-30 13:40:00,65.29,65.34,65.26,65.32,18800.0,36.5383,36.5663,36.5215,36.5551,18800.0
2009-06-30 13:45:00,65.32,65.33,65.16,65.17,17400.0,36.5551,36.5607,36.4655,36.4711,17400.0
2009-06-30 13:50:00,65.17,65.26,65.16,65.2,17200.0,36.4711,36.5215,36.4655,36.4879,17200.0
2009-06-30 13:55:00,65.2,65.29,65.19,65.29,11300.0,36.4879,36.5383,36.4823,36.5383,11300.0
2009-06-30 14:00:00,65.28,65.29,65.19,65.24,22800.0,36.5327,36.5383,36.4823,36.5103,22800.0
2009-06-30 14:05:00,65.24,65.28,65.18,65.19,27100.0,36.5103,36.5327,36.4767,36.4823,27100.0
2009-06-30 14:10:00,65.19,65.34,65.19,65.33,22600.0,36.4823,36.5663,36.4823,36.5607,22600.0
2009-06-30 14:15:00,65.3,65.48,65.3,65.44,24400.0,36.5439,36.6446,36.5439,36.6222,24400.0
2009-06-30 14:20:00,65.45,65.48,65.42,65.47,20300.0,36.6278,36.6446,36.611,36.639,20300.0
2009-06-30 14:25:00,65.47,65.55,65.47,65.5,17900.0,36.639,36.6838,36.639,36.6558,17900.0
2009-06-30 14:30:00,65.51,65.61,65.49,65.6,21100.0,36.6614,36.7174,36.6502,36.7118,21100.0
2009-06-30 14:35:00,65.61,65.78,65.59,65.78,27200.0,36.7174,36.8125,36.7062,36.8125,27200.0
2009-06-30 14:40:00,65.77,65.83,65.75,65.78,24200.0,36.8069,36.8405,36.7957,36.8125,24200.0
2009-06-30 14:45:00,65.79,65.84,65.72,65.76,29000.0,36.8181,36.8461,36.7789,36.8013,29000.0
2009-06-30 14:50:00,65.76,65.83,65.75,65.79,24900.0,36.8013,36.8405,36.7957,36.8181,24900.0
2009-06-30 14:55:00,65.8,65.82,65.71,65.74,23300.0,36.8237,36.8349,36.7733,36.7901,23300.0
2009-06-30 15:00:00,65.75,65.79,65.53,65.57,20600.0,36.7957,36.8181,36.6726,36.695,20600.0
2009-06-30 15:05:00,65.56,65.65,65.56,65.61,20800.0,36.6894,36.7398,36.6894,36.7174,20800.0
2009-06-30 15:10:00,65.61,65.77,65.61,65.66,24600.0,36.7174,36.8069,36.7174,36.7454,24600.0
2009-06-30 15:15:00,65.65,65.74,65.62,65.67,17900.0,36.7398,36.7901,36.723,36.751,17900.0
2009-06-30 15:20:00,65.67,65.95,65.65,65.91,35700.0,36.751,36.9077,36.7398,36.8853,35700.0
2009-06-30 15:25:00,65.9,65.95,65.87,65.93,24400.0,36.8797,36.9077,36.8629,36.8965,24400.0
2009-06-30 15:30:00,65.94,66.06,65.93,65.98,37600.0,36.9021,36.9692,36.8965,36.9244,37600.0
2009-06-30 15:35:00,65.99,66.0,65.88,65.88,29100.0,36.93,36.9356,36.8685,36.8685,29100.0
2009-06-30 15:40:00,65.89,65.91,65.83,65.89,40200.0,36.8741,36.8853,36.8405,36.8741,40200.0
2009-06-30 15:45:00,65.9,65.91,65.77,65.8,61500.0,36.8797,36.8853,36.8069,36.8237,61500.0
2009-06-30 15:50:00,65.8,65.8,65.48,65.48,71800.0,36.8237,36.8237,36.6446,36.6446,71800.0
2009-06-30 15:55:00,65.48,65.61,65.42,65.49,183200.0,36.6446,36.7174,36.611,36.6502,183200.0
2009-07-01 09:30:00,66.14,66.38,65.67,66.03,42900.0,37.014,37.1483,36.751,36.9524,42900.0
2009-07-01 09:35:00,66.0,66.08,65.83,65.95,25200.0,36.9356,36.9804,36.8405,36.9077,25200.0
2009-07-01 09:40:00,66.0,66.06,65.93,66.02,23400.0,36.9356,36.9692,36.8965,36.9468,23400.0
2009-07-01 09:45:00,66.04,66.17,66.03,66.13,25100.0,36.958,37.0308,36.9524,37.0084,25100.0
2009-07-01 09:50:00,66.16,66.2,66.01,66.07,19100.0,37.0252,37.0476,36.9412,36.9748,19100.0
2009-07-01 09:55:00,66.08,66.13,66.06,66.09,15300.0,36.9804,37.0084,36.9692,36.986,15300.0
2009-07-01 10:00:00,66.1,66.11,65.8,65.9,35600.0,36.9916,36.9972,36.8237,36.8797,35600.0
2009-07-01 10:05:00,65.93,66.09,65.92,66.08,9900.0,36.8965,36.986,36.8909,36.9804,9900.0
2009-07-01 10:10:00,66.08,66.1,65.79,65.86,22100.0,36.9804,36.9916,36.8181,36.8573,22100.0
2009-07-01 10:15:00,65.87,65.99,65.84,65.92,25000.0,36.8629,36.93,36.8461,36.8909,25000.0
2009-07-01 10:20:00,65.95,65.95,65.85,65.9,19600.0,36.9077,36.9077,36.8517,36.8797,19600.0
2009-07-01 10:25:00,65.89,65.95,65.78,65.9,30400.0,36.8741,36.9077,36.8125,36.8797,30400.0
2009-07-01 10:30:00,65.92,66.05,65.92,66.03,19500.0,36.8909,36.9636,36.8909,36.9524,19500.0
2009-07-01 10:35:00,66.03,66.04,65.95,66.02,18400.0,36.9524,36.958,36.9077,36.9468,18400.0
2009-07-01 10:40:00,66.02,66.15,66.02,66.08,14300.0,36.9468,37.0196,36.9468,36.9804,14300.0
2009-07-01 10:45:00,66.07,66.15,66.07,66.15,15300.0,36.9748,37.0196,36.9748,37.0196,15300.0
2009-07-01 10:50:00,66.14,66.18,66.11,66.17,19800.0,37.014,37.0364,36.9972,37.0308,19800.0
2009-07-01 10:55:00,66.18,66.19,66.07,66.08,9300.0,37.0364,37.042,36.9748,36.9804,9300.0
2009-07-01 11:00:00,66.1,66.16,66.07,66.11,14400.0,36.9916,37.0252,36.9748,36.9972,14400.0
2009-07-01 11:05:00,66.1,66.11,66.03,66.07,5300.0,36.9916,36.9972,36.9524,36.9748,5300.0
2009-07-01 11:10:00,66.04,66.13,66.04,66.13,8800.0,36.958,37.0084,36.958,37.0084,8800.0
2009-07-01 11:15:00,66.12,66.27,66.12,66.22,24900.0,37.0028,37.0867,37.0028,37.0588,24900.0
2009-07-01 11:20:00,66.21,66.22,66.12,66.2,9900.0,37.0532,37.0588,37.0028,37.0476,9900.0
2009-07-01 11:25:00,66.2,66.27,66.18,66.18,12600.0,37.0476,37.0867,37.0364,37.0364,12600.0
2009-07-01 11:30:00,66.18,66.34,66.18,66.32,9700.0,37.0364,37.1259,37.0364,37.1147,9700.0
2009-07-01 11:35:00,66.32,66.35,66.31,66.33,12800.0,37.1147,37.1315,37.1091,37.1203,12800.0
2009-07-01 11:40:00,66.32,66.33,66.23,66.33,8900.0,37.1147,37.1203,37.0643,37.1203,8900.0
2009-07-01 11:45:00,66.32,66.35,66.31,66.35,11200.0,37.1147,37.1315,37.1091,37.1315,11200.0
2009-07-01 11:50:00,66.35,66.48,66.35,66.47,24000.0,37.1315,37.2043,37.1315,37.1987,24000.0
2009-07-01 11:55:00,66.47,66.54,66.36,66.39,26000.0,37.1987,37.2378,37.1371,37.1539,26000.0
2009-07-01 12:00:00,66.4,66.4,66.24,66.32,13300.0,37.1595,37.1595,37.0699,37.1147,13300.0
2009-07-01 12:05:00,66.38,66.38,66.27,66.27,4900.0,37.1483,37.1483,37.0867,37.0867,4900.0
2009-07-01 12:10:00,66.28,66.28,66.11,66.16,14200.0,37.0923,37.0923,36.9972,37.0252,14200.0
2009-07-01 12:15:00,66.17,66.27,66.17,66.26,12100.0,37.0308,37.0867,37.0308,37.0811,12100.0
2009-07-01 12:20:00,66.24,66.37,66.24,66.37,7100.0,37.0699,37.1427,37.0699,37.1427,7100.0
2009-07-01 12:25:00,66.37,66.46,66.37,66.42,10500.0,37.1427,37.1931,37.1427,37.1707,10500.0
2009-07-01 12:30:00,66.42,66.42,66.38,66.4,7700.0,37.1707,37.1707,37.1483,37.1595,7700.0
2009-07-01 12:35:00,66.41,66.42,66.36,66.36,5700.0,37.1651,37.1707,37.1371,37.1371,5700.0
2009-07-01 12:40:00,66.36,66.44,66.34,66.44,5800.0,37.1371,37.1819,37.1259,37.1819,5800.0
2009-07-01 12:45:00,66.44,66.44,66.4,66.42,4700.0,37.1819,37.1819,37.1595,37.1707,4700.0
2009-07-01 12:50:00,66.42,66.42,66.28,66.28,15200.0,37.1707,37.1707,37.0923,37.0923,15200.0
2009-07-01 12:55:00,66.27,66.27,66.18,66.23,17400.0,37.0867,37.0867,37.0364,37.0643,17400.0
2009-07-01 13:00:00,66.23,66.31,66.23,66.31,13900.0,37.0643,37.1091,37.0643,37.1091,13900.0
2009-07-01 13:05:00,66.31,66.36,66.31,66.36,3400.0,37.1091,37.1371,37.1091,37.1371,3400.0
2009-07-01 13:10:00,66.34,66.39,66.34,66.39,7400.0,37.1259,37.1539,37.1259,37.1539,7400.0
2009-07-01 13:15:00,66.38,66.38,66.31,66.31,8800.0,37.1483,37.1483,37.1091,37.1091,8800.0
2009-07-01 13:20:00,66.32,66.32,66.23,66.24,6100.0,37.1147,37.1147,37.0643,37.0699,6100.0
2009-07-01 13:25:00,66.24,66.25,66.12,66.24,13500.0,37.0699,37.0755,37.0028,37.0699,13500.0
2009-07-01 13:30:00,66.24,66.24,66.2,66.2,5300.0,37.0699,37.0699,37.0476,37.0476,5300.0
2009-07-01 13:35:00,66.23,66.29,66.22,66.26,6900.0,37.0643,37.0979,37.0588,37.0811,6900.0
2009-07-01 13:40:00,66.27,66.29,66.19,66.27,12500.0,37.0867,37.0979,37.042,37.0867,12500.0
2009-07-01 13:45:00,66.3,66.39,66.27,66.38,8200.0,37.1035,37.1539,37.0867,37.1483,8200.0
2009-07-01 13:50:00,66.4,66.48,66.38,66.47,11900.0,37.1595,37.2043,37.1483,37.1987,11900.0
2009-07-01 13:55:00,66.47,66.55,66.46,66.55,15700.0,37.1987,37.2434,37.1931,37.2434,15700.0
2009-07-01 14:00:00,66.55,66.59,66.42,66.42,29900.0,37.2434,37.2658,37.1707,37.1707,29900.0
2009-07-01 14:05:00,66.42,66.45,66.34,66.38,21700.0,37.1707,37.1875,37.1259,37.1483,21700.0
2009-07-01 14:10:00,66.38,66.4,66.3,66.38,25900.0,37.1483,37.1595,37.1035,37.1483,25900.0
2009-07-01 14:15:00,66.37,66.51,66.37,66.5,14400.0,37.1427,37.221,37.1427,37.2154,14400.0
2009-07-01 14:20:00,66.49,66.59,66.47,66.53,26200.0,37.2099,37.2658,37.1987,37.2322,26200.0
2009-07-01 14:25:00,66.53,66.64,66.52,66.62,19400.0,37.2322,37.2938,37.2266,37.2826,19400.0
2009-07-01 14:30:00,66.62,66.64,66.51,66.57,19800.0,37.2826,37.2938,37.221,37.2546,19800.0
2009-07-01 14:35:00,66.58,66.7,66.55,66.69,13400.0,37.2602,37.3274,37.2434,37.3218,13400.0
2009-07-01 14:40:00,66.69,66.72,66.63,66.7,13900.0,37.3218,37.3386,37.2882,37.3274,13900.0
2009-07-01 14:45:00,66.7,66.73,66.62,66.68,13300.0,37.3274,37.3442,37.2826,37.3162,13300.0
2009-07-01 14:50:00,66.68,66.72,66.65,66.68,25500.0,37.3162,37.3386,37.2994,37.3162,25500.0
2009-07-01 14:55:00,66.68,66.71,66.63,66.64,14200.0,37.3162,37.333,37.2882,37.2938,14200.0
2009-07-01 15:00:00,66.64,66.68,66.59,66.63,22100.0,37.2938,37.3162,37.2658,37.2882,22100.0
2009-07-01 15:05:00,66.63,66.73,66.63,66.71,19200.0,37.2882,37.3442,37.2882,37.333,19200.0
2009-07-01 15:10:00,66.72,66.81,66.64,66.81,25200.0,37.3386,37.3889,37.2938,37.3889,25200.0
2009-07-01 15:15:00,66.82,66.91,66.78,66.83,31700.0,37.3945,37.4449,37.3721,37.4001,31700.0
2009-07-01 15:20:00,66.83,66.89,66.78,66.81,26700.0,37.4001,37.4337,37.3721,37.3889,26700.0
2009-07-01 15:25:00,66.81,66.85,66.59,66.64,26100.0,37.3889,37.4113,37.2658,37.2938,26100.0
2009-07-01 15:30:00,66.64,66.86,66.59,66.84,38600.0,37.2938,37.4169,37.2658,37.4057,38600.0
2009-07-01 15:35:00,66.84,66.9,66.79,66.86,40100.0,37.4057,37.4393,37.3777,37.4169,40100.0
2009-07-01 15:40:00,66.86,66.94,66.65,66.73,72600.0,37.4169,37.4617,37.2994,37.3442,72600.0
2009-07-01 15:45:00,66.73,66.74,66.54,66.57,61000.0,37.3442,37.3498,37.2378,37.2546,61000.0
2009-07-01 15:50:00,66.55,66.6,66.43,66.49,85300.0,37.2434,37.2714,37.1763,37.2099,85300.0
2009-07-01 15:55:00,66.48,66.6,66.36,66.45,179900.0,37.2043,37.2714,37.1371,37.1875,179900.0
2009-07-02 09:30:00,65.41,66.13,65.26,65.72,27900.0,36.6055,37.0084,36.5215,36.7789,27900.0
2009-07-02 09:35:00,65.72,66.01,65.69,65.91,35800.0,36.7789,36.9412,36.7621,36.8853,35800.0
2009-07-02 09:40:00,65.91,66.22,65.85,66.16,30600.0,36.8853,37.0588,36.8517,37.0252,30600.0
2009-07-02 09:45:00,66.16,66.22,66.01,66.21,28700.0,37.0252,37.0588,36.9412,37.0532,28700.0
2009-07-02 09:50:00,66.2,66.22,65.86,65.89,29800.0,37.0476,37.0588,36.8573,36.8741,29800.0
2009-07-02 09:55:00,65.9,66.09,65.9,65.91,21400.0,36.8797,36.986,36.8797,36.8853,21400.0
2009-07-02 10:00:00,65.92,65.99,65.84,65.98,20500.0,36.8909,36.93,36.8461,36.9244,20500.0
2009-07-02 10:05:00,65.97,66.03,65.69,65.77,28600.0,36.9188,36.9524,36.7621,36.8069,28600.0
2009-07-02 10:10:00,65.79,65.85,65.7,65.84,21600.0,36.8181,36.8517,36.7677,36.8461,21600.0
2009-07-02 10:15:00,65.84,65.86,65.7,65.71,14800.0,36.8461,36.8573,36.7677,36.7733,14800.0
2009-07-02 10:20:00,65.7,65.81,65.7,65.8,16100.0,36.7677,36.8293,36.7677,36.8237,16100.0
2009-07-02 10:25:00,65.8,65.85,65.71,65.73,16400.0,36.8237,36.8517,36.7733,36.7845,16400.0
2009-07-02 10:30:00,65.71,65.71,65.59,65.68,28300.0,36.7733,36.7733,36.7062,36.7566,28300.0
2009-07-02 10:35:00,65.69,65.7,65.59,65.61,15800.0,36.7621,36.7677,36.7062,36.7174,15800.0
2009-07-02 10:40:00,65.61,65.64,65.48,65.49,15300.0,36.7174,36.7342,36.6446,36.6502,15300.0
2009-07-02 10:45:00,65.49,65.63,65.46,65.59,23500.0,36.6502,36.7286,36.6334,36.7062,23500.0
2009-07-02 10:50:00,65.59,65.6,65.48,65.6,14700.0,36.7062,36.7118,36.6446,36.7118,14700.0
2009-07-02 10:55:00,65.59,65.61,65.46,65.46,14000.0,36.7062,36.7174,36.6334,36.6334,14000.0
2009-07-02 11:00:00,65.46,65.46,65.32,65.32,7900.0,36.6334,36.6334,36.5551,36.5551,7900.0
2009-07-02 11:05:00,65.33,65.33,65.24,65.29,15900.0,36.5607,36.5607,36.5103,36.5383,15900.0
2009-07-02 11:10:00,65.29,65.31,65.26,65.3,10900.0,36.5383,36.5495,36.5215,36.5439,10900.0
2009-07-02 11:15:00,65.29,65.3,65.15,65.15,12400.0,36.5383,36.5439,36.4599,36.4599,12400.0
2009-07-02 11:20:00,65.16,65.22,65.09,65.12,14400.0,36.4655,36.4991,36.4264,36.4432,14400.0
2009-07-02 11:25:00,65.12,65.14,65.05,65.08,14000.0,36.4432,36.4544,36.404,36.4208,14000.0
2009-07-02 11:30:00,65.07,65.07,65.04,65.04,10000.0,36.4152,36.4152,36.3984,36.3984,10000.0
2009-07-02 11:35:00,65.04,65.13,64.97,65.1,24100.0,36.3984,36.4488,36.3592,36.432,24100.0
2009-07-02 11:40:00,65.1,65.15,65.09,65.11,19400.0,36.432,36.4599,36.4264,36.4376,19400.0
2009-07-02 11:45:00,65.11,65.25,65.07,65.24,26200.0,36.4376,36.5159,36.4152,36.5103,26200.0
2009-07-02 11:50:00,65.24,65.28,65.08,65.1,13800.0,36.5103,36.5327,36.4208,36.432,13800.0
2009-07-02 11:55:00,65.08,65.12,65.02,65.04,6100.0,36.4208,36.4432,36.3872,36.3984,6100.0
2009-07-02 12:00:00,65.02,65.03,64.95,64.96,5300.0,36.3872,36.3928,36.348,36.3536,5300.0
2009-07-02 12:05:00,64.94,64.94,64.8,64.81,11800.0,36.3424,36.3424,36.2641,36.2697,11800.0
2009-07-02 12:10:00,64.82,64.85,64.79,64.82,12000.0,36.2753,36.2921,36.2585,36.2753,12000.0
2009-07-02 12:15:00,64.82,64.83,64.65,64.65,14600.0,36.2753,36.2809,36.1801,36.1801,14600.0
2009-07-02 12:20:00,64.66,64.69,64.57,64.57,12200.0,36.1857,36.2025,36.1354,36.1354,12200.0
2009-07-02 12:25:00,64.55,64.56,64.37,64.38,24400.0,36.1242,36.1298,36.0234,36.029,24400.0
2009-07-02 12:30:00,64.37,64.42,64.27,64.29,15000.0,36.0234,36.0514,35.9675,35.9787,15000.0
2009-07-02 12:35:00,64.3,64.3,64.23,64.23,11100.0,35.9843,35.9843,35.9451,35.9451,11100.0
2009-07-02 12:40:00,64.23,64.25,64.12,64.13,12100.0,35.9451,35.9563,35.8835,35.8891,12100.0
2009-07-02 12:45:00,64.13,64.24,64.12,64.22,15100.0,35.8891,35.9507,35.8835,35.9395,15100.0
2009-07-02 12:50:00,64.2,64.22,64.04,64.05,23800.0,35.9283,35.9395,35.8388,35.8444,23800.0
2009-07-02 12:55:00,64.06,64.11,64.05,64.08,7200.0,35.8499,35.8779,35.8444,35.8611,7200.0
2009-07-02 13:00:00,64.09,64.15,64.09,64.12,6100.0,35.8667,35.9003,35.8667,35.8835,6100.0
2009-07-02 13:05:00,64.13,64.15,64.08,64.08,9700.0,35.8891,35.9003,35.8611,35.8611,9700.0
2009-07-02 13:10:00,64.08,64.1,64.02,64.05,13900.0,35.8611,35.8723,35.8276,35.8444,13900.0
2009-07-02 13:15:00,64.05,64.07,64.0,64.05,7200.0,35.8444,35.8555,35.8164,35.8444,7200.0
2009-07-02 13:20:00,64.03,64.05,63.97,64.02,11700.0,35.8332,35.8444,35.7996,35.8276,11700.0
2009-07-02 13:25:00,64.0,64.06,63.99,64.0,9900.0,35.8164,35.8499,35.8108,35.8164,9900.0
2009-07-02 13:30:00,64.0,64.01,63.96,63.96,8700.0,35.8164,35.822,35.794,35.794,8700.0
2009-07-02 13:35:00,63.96,64.0,63.91,64.0,11700.0,35.794,35.8164,35.766,35.8164,11700.0
2009-07-02 13:40:00,64.0,64.2,64.0,64.18,20400.0,35.8164,35.9283,35.8164,35.9171,20400.0
2009-07-02 13:45:00,64.18,64.33,64.18,64.31,13500.0,35.9171,36.001,35.9171,35.9899,13500.0
2009-07-02 13:50:00,64.31,64.37,64.25,64.37,17500.0,35.9899,36.0234,35.9563,36.0234,17500.0
2009-07-02 13:55:00,64.35,64.37,64.33,64.34,7300.0,36.0122,36.0234,36.001,36.0066,7300.0
2009-07-02 14:00:00,64.34,64.38,64.27,64.38,11100.0,36.0066,36.029,35.9675,36.029,11100.0
2009-07-02 14:05:00,64.36,64.44,64.36,64.42,12500.0,36.0178,36.0626,36.0178,36.0514,12500.0
2009-07-02 14:10:00,64.42,64.5,64.39,64.47,16100.0,36.0514,36.0962,36.0346,36.0794,16100.0
2009-07-02 14:15:00,64.47,64.5,64.43,64.49,13500.0,36.0794,36.0962,36.057,36.0906,13500.0
2009-07-02 14:20:00,64.47,64.57,64.47,64.57,11700.0,36.0794,36.1354,36.0794,36.1354,11700.0
2009-07-02 14:25:00,64.57,64.58,64.48,64.53,15100.0,36.1354,36.141,36.085,36.113,15100.0
2009-07-02 14:30:00,64.53,64.57,64.5,64.51,15700.0,36.113,36.1354,36.0962,36.1018,15700.0
2009-07-02 14:35:00,64.52,64.64,64.52,64.58,12700.0,36.1074,36.1745,36.1074,36.141,12700.0
2009-07-02 14:40:00,64.58,64.62,64.55,64.6,8900.0,36.141,36.1633,36.1242,36.1521,8900.0
2009-07-02 14:45:00,64.6,64.63,64.57,64.57,15100.0,36.1521,36.1689,36.1354,36.1354,15100.0
2009-07-02 14:50:00,64.57,64.64,64.54,64.61,14000.0,36.1354,36.1745,36.1186,36.1577,14000.0
2009-07-02 14:55:00,64.63,64.65,64.57,64.57,7300.0,36.1689,36.1801,36.1354,36.1354,7300.0
2009-07-02 15:00:00,64.57,64.57,64.48,64.53,17400.0,36.1354,36.1354,36.085,36.113,17400.0
2009-07-02 15:05:00,64.53,64.59,64.52,64.59,11100.0,36.113,36.1466,36.1074,36.1466,11100.0
2009-07-02 15:10:00,64.57,64.6,64.52,64.58,22700.0,36.1354,36.1521,36.1074,36.141,22700.0
2009-07-02 15:15:00,64.58,64.58,64.51,64.53,24900.0,36.141,36.141,36.1018,36.113,24900.0
2009-07-02 15:20:00,64.51,64.52,64.3,64.32,38800.0,36.1018,36.1074,35.9843,35.9955,38800.0
2009-07-02 15:25:00,64.32,64.34,64.2,64.21,36600.0,35.9955,36.0066,35.9283,35.9339,36600.0
2009-07-02 15:30:00,64.21,64.29,64.2,64.21,30000.0,35.9339,35.9787,35.9283,35.9339,30000.0
2009-07-02 15:35:00,64.2,64.32,64.17,64.29,31200.0,35.9283,35.9955,35.9115,35.9787,31200.0
2009-07-02 15:40:00,64.29,64.29,64.1,64.14,48200.0,35.9787,35.9787,35.8723,35.8947,48200.0
2009-07-02 15:45:00,64.14,64.31,64.1,64.14,43000.0,35.8947,35.9899,35.8723,35.8947,43000.0
2009-07-02 15:50:00,64.13,64.21,64.0,64.03,93500.0,35.8891,35.9339,35.8164,35.8332,93500.0
2009-07-02 15:55:00,64.03,64.1,63.22,63.5,393300.0,35.8332,35.8723,35.3799,35.5366,393300.0
2009-07-06 09:30:00,63.08,64.36,62.82,64.22,47500.0,35.3015,36.0178,35.156,35.9395,47500.0
2009-07-06 09:35:00,64.24,64.27,63.92,64.01,27400.0,35.9507,35.9675,35.7716,35.822,27400.0
2009-07-06 09:40:00,64.02,64.5,64.01,64.36,35900.0,35.8276,36.0962,35.822,36.0178,35900.0
2009-07-06 09:45:00,64.39,64.58,64.29,64.57,23700.0,36.0346,36.141,35.9787,36.1354,23700.0
2009-07-06 09:50:00,64.57,64.57,64.17,64.24,27400.0,36.1354,36.1354,35.9115,35.9507,27400.0
2009-07-06 09:55:00,64.23,64.26,64.13,64.14,21500.0,35.9451,35.9619,35.8891,35.8947,21500.0
2009-07-06 10:00:00,64.14,64.51,64.14,64.34,38200.0,35.8947,36.1018,35.8947,36.0066,38200.0
2009-07-06 10:05:00,64.35,64.41,64.13,64.15,33700.0,36.0122,36.0458,35.8891,35.9003,33700.0
2009-07-06 10:10:00,64.15,64.28,64.05,64.24,32000.0,35.9003,35.9731,35.8444,35.9507,32000.0
2009-07-06 10:15:00,64.26,64.26,64.05,64.05,35200.0,35.9619,35.9619,35.8444,35.8444,35200.0
2009-07-06 10:20:00,64.05,64.09,63.95,64.06,34800.0,35.8444,35.8667,35.7884,35.8499,34800.0
2009-07-06 10:25:00,64.06,64.1,63.99,64.01,17200.0,35.8499,35.8723,35.8108,35.822,17200.0
2009-07-06 10:30:00,64.01,64.01,63.88,63.88,34200.0,35.822,35.822,35.7492,35.7492,34200.0
2009-07-06 10:35:00,63.88,63.94,63.83,63.83,21900.0,35.7492,35.7828,35.7212,35.7212,21900.0
2009-07-06 10:40:00,63.82,63.82,63.61,63.77,31600.0,35.7156,35.7156,35.5981,35.6877,31600.0
2009-07-06 10:45:00,63.79,63.83,63.74,63.79,49000.0,35.6988,35.7212,35.6709,35.6988,49000.0
2009-07-06 10:50:00,63.78,63.79,63.59,63.65,30400.0,35.6933,35.6988,35.5869,35.6205,30400.0
2009-07-06 10:55:00,63.67,63.88,63.63,63.86,18000.0,35.6317,35.7492,35.6093,35.738,18000.0
2009-07-06 11:00:00,63.86,64.04,63.83,64.04,24800.0,35.738,35.8388,35.7212,35.8388,24800.0
2009-07-06 11:05:00,64.05,64.08,63.99,64.0,16300.0,35.8444,35.8611,35.8108,35.8164,16300.0
2009-07-06 11:10:00,64.0,64.24,64.0,64.16,23300.0,35.8164,35.9507,35.8164,35.9059,23300.0
2009-07-06 11:15:00,64.17,64.23,64.13,64.23,10100.0,35.9115,35.9451,35.8891,35.9451,10100.0
2009-07-06 11:20:00,64.23,64.41,64.22,64.41,16600.0,35.9451,36.0458,35.9395,36.0458,16600.0
2009-07-06 11:25:00,64.39,64.41,64.29,64.3,11100.0,36.0346,36.0458,35.9787,35.9843,11100.0
2009-07-06 11:30:00,64.28,64.34,64.23,64.33,9600.0,35.9731,36.0066,35.9451,36.001,9600.0
2009-07-06 11:35:00,64.33,64.51,64.33,64.51,13700.0,36.001,36.1018,36.001,36.1018,13700.0
2009-07-06 11:40:00,64.51,64.56,64.49,64.52,6700.0,36.1018,36.1298,36.0906,36.1074,6700.0
2009-07-06 11:45:00,64.53,64.81,64.53,64.79,14000.0,36.113,36.2697,36.113,36.2585,14000.0
2009-07-06 11:50:00,64.81,64.95,64.78,64.87,9700.0,36.2697,36.348,36.2529,36.3032,9700.0
2009-07-06 11:55:00,64.86,64.87,64.6,64.6,11100.0,36.2977,36.3032,36.1521,36.1521,11100.0
2009-07-06 12:00:00,64.59,64.73,64.58,64.72,7100.0,36.1466,36.2249,36.141,36.2193,7100.0
2009-07-06 12:05:00,64.72,64.82,64.69,64.8,20200.0,36.2193,36.2753,36.2025,36.2641,20200.0
2009-07-06 12:10:00,64.8,64.82,64.79,64.8,17200.0,36.2641,36.2753,36.2585,36.2641,17200.0
2009-07-06 12:15:00,64.81,64.81,64.75,64.79,7600.0,36.2697,36.2697,36.2361,36.2585,7600.0
2009-07-06 12:20:00,64.8,64.97,64.79,64.97,19400.0,36.2641,36.3592,36.2585,36.3592,19400.0
2009-07-06 12:25:00,64.96,64.97,64.87,64.89,10900.0,36.3536,36.3592,36.3032,36.3144,10900.0
2009-07-06 12:30:00,64.88,64.95,64.88,64.94,14800.0,36.3088,36.348,36.3088,36.3424,14800.0
2009-07-06 12:35:00,64.94,64.95,64.85,64.86,8200.0,36.3424,36.348,36.2921,36.2977,8200.0
2009-07-06 12:40:00,64.85,64.9,64.81,64.84,9700.0,36.2921,36.32,36.2697,36.2865,9700.0
2009-07-06 12:45:00,64.82,64.91,64.81,64.91,19400.0,36.2753,36.3256,36.2697,36.3256,19400.0
2009-07-06 12:50:00,64.9,65.07,64.89,65.04,15100.0,36.32,36.4152,36.3144,36.3984,15100.0
2009-07-06 12:55:00,65.04,65.12,65.02,65.03,8200.0,36.3984,36.4432,36.3872,36.3928,8200.0
2009-07-06 13:00:00,65.05,65.15,64.99,65.03,20800.0,36.404,36.4599,36.3704,36.3928,20800.0
2009-07-06 13:05:00,65.03,65.19,64.98,65.18,16400.0,36.3928,36.4823,36.3648,36.4767,16400.0
2009-07-06 13:10:00,65.19,65.19,65.07,65.11,6700.0,36.4823,36.4823,36.4152,36.4376,6700.0
2009-07-06 13:15:00,65.15,65.45,65.11,65.39,14700.0,36.4599,36.6278,36.4376,36.5943,14700.0
2009-07-06 13:20:00,65.41,65.6,65.41,65.58,13900.0,36.6055,36.7118,36.6055,36.7006,13900.0
2009-07-06 13:25:00,65.59,65.71,65.46,65.48,29400.0,36.7062,36.7733,36.6334,36.6446,29400.0
2009-07-06 13:30:00,65.49,65.49,65.4,65.41,8100.0,36.6502,36.6502,36.5999,36.6055,8100.0
2009-07-06 13:35:00,65.4,65.42,65.3,65.42,11400.0,36.5999,36.611,36.5439,36.611,11400.0
2009-07-06 13:40:00,65.43,65.47,65.4,65.43,9300.0,36.6166,36.639,36.5999,36.6166,9300.0
2009-07-06 13:45:00,65.45,65.46,65.35,65.38,8500.0,36.6278,36.6334,36.5719,36.5887,8500.0
2009-07-06 13:50:00,65.39,65.51,65.35,65.51,22600.0,36.5943,36.6614,36.5719,36.6614,22600.0
2009-07-06 13:55:00,65.5,65.54,65.4,65.44,13300.0,36.6558,36.6782,36.5999,36.6222,13300.0
2009-07-06 14:00:00,65.46,65.52,65.45,65.51,7800.0,36.6334,36.667,36.6278,36.6614,7800.0
2009-07-06 14:05:00,65.52,65.65,65.52,65.53,17400.0,36.667,36.7398,36.667,36.6726,17400.0
2009-07-06 14:10:00,65.53,65.53,65.41,65.49,34000.0,36.6726,36.6726,36.6055,36.6502,34000.0
2009-07-06 14:15:00,65.48,65.52,65.29,65.3,25500.0,36.6446,36.667,36.5383,36.5439,25500.0
2009-07-06 14:20:00,65.3,65.32,65.11,65.15,24400.0,36.5439,36.5551,36.4376,36.4599,24400.0
2009-07-06 14:25:00,65.13,65.21,65.13,65.17,5100.0,36.4488,36.4935,36.4488,36.4711,5100.0
2009-07-06 14:30:00,65.17,65.31,65.07,65.25,31800.0,36.4711,36.5495,36.4152,36.5159,31800.0
2009-07-06 14:35:00,65.24,65.26,65.09,65.18,20000.0,36.5103,36.5215,36.4264,36.4767,20000.0
2009-07-06 14:40:00,65.18,65.18,65.03,65.08,11000.0,36.4767,36.4767,36.3928,36.4208,11000.0
2009-07-06 14:45:00,65.08,65.15,65.04,65.11,17900.0,36.4208,36.4599,36.3984,36.4376,17900.0
2009-07-06 14:50:00,65.11,65.12,64.9,64.95,24500.0,36.4376,36.4432,36.32,36.348,24500.0
2009-07-06 14:55:00,64.94,65.1,64.93,65.07,20600.0,36.3424,36.432,36.3368,36.4152,20600.0
2009-07-06 15:00:00,65.07,65.37,65.06,65.25,31600.0,36.4152,36.5831,36.4096,36.5159,31600.0
2009-07-06 15:05:00,65.25,65.32,65.14,65.15,22200.0,36.5159,36.5551,36.4544,36.4599,22200.0
2009-07-06 15:10:00,65.14,65.17,64.99,65.02,30500.0,36.4544,36.4711,36.3704,36.3872,30500.0
2009-07-06 15:15:00,65.04,65.18,65.03,65.04,29200.0,36.3984,36.4767,36.3928,36.3984,29200.0
2009-07-06 15:20:00,65.04,65.06,64.97,65.03,27700.0,36.3984,36.4096,36.3592,36.3928,27700.0
2009-07-06 15:25:00,65.04,65.18,65.03,65.03,28900.0,36.3984,36.4767,36.3928,36.3928,28900.0
2009-07-06 15:30:00,65.03,65.04,64.83,64.88,55700.0,36.3928,36.3984,36.2809,36.3088,55700.0
2009-07-06 15:35:00,64.89,65.06,64.81,64.96,33900.0,36.3144,36.4096,36.2697,36.3536,33900.0
2009-07-06 15:40:00,64.95,65.22,64.94,65.2,40900.0,36.348,36.4991,36.3424,36.4879,40900.0
2009-07-06 15:45:00,65.21,65.6,65.21,65.45,81600.0,36.4935,36.7118,36.4935,36.6278,81600.0
2009-07-06 15:50:00,65.46,65.9,65.46,65.82,105800.0,36.6334,36.8797,36.6334,36.8349,105800.0
2009-07-06 15:55:00,65.82,66.08,65.78,65.89,344700.0,36.8349,36.9804,36.8125,36.8741,344700.0
2009-07-07 09:30:00,65.7,65.7,65.07,65.26,33700.0,36.7677,36.7677,36.4152,36.5215,33700.0
2009-07-07 09:35:00,65.24,65.43,64.96,65.04,35500.0,36.5103,36.6166,36.3536,36.3984,35500.0
2009-07-07 09:40:00,65.0,65.14,64.85,65.05,19800.0,36.376,36.4544,36.2921,36.404,19800.0
2009-07-07 09:45:00,65.14,65.26,65.05,65.22,28100.0,36.4544,36.5215,36.404,36.4991,28100.0
2009-07-07 09:50:00,65.22,65.53,65.2,65.53,23800.0,36.4991,36.6726,36.4879,36.6726,23800.0
2009-07-07 09:55:00,65.53,65.53,65.3,65.36,24500.0,36.6726,36.6726,36.5439,36.5775,24500.0
2009-07-07 10:00:00,65.37,65.39,65.09,65.3,22700.0,36.5831,36.5943,36.4264,36.5439,22700.0
2009-07-07 10:05:00,65.32,65.32,65.2,65.27,8100.0,36.5551,36.5551,36.4879,36.5271,8100.0
2009-07-07 10:10:00,65.27,65.29,65.12,65.12,14100.0,36.5271,36.5383,36.4432,36.4432,14100.0
2009-07-07 10:15:00,65.11,65.17,65.0,65.0,22700.0,36.4376,36.4711,36.376,36.376,22700.0
2009-07-07 10:20:00,65.0,65.2,64.84,64.84,24700.0,36.376,36.4879,36.2865,36.2865,24700.0
2009-07-07 10:25:00,64.84,64.84,64.63,64.66,39300.0,36.2865,36.2865,36.1689,36.1857,39300.0
2009-07-07 10:30:00,64.65,64.74,64.58,64.68,27100.0,36.1801,36.2305,36.141,36.1969,27100.0
2009-07-07 10:35:00,64.7,64.79,64.59,64.74,11900.0,36.2081,36.2585,36.1466,36.2305,11900.0
2009-07-07 10:40:00,64.74,64.97,64.74,64.95,7400.0,36.2305,36.3592,36.2305,36.348,7400.0
2009-07-07 10:45:00,64.93,64.93,64.64,64.64,27200.0,36.3368,36.3368,36.1745,36.1745,27200.0
2009-07-07 10:50:00,64.66,64.7,64.58,64.69,10300.0,36.1857,36.2081,36.141,36.2025,10300.0
2009-07-07 10:55:00,64.68,64.68,64.52,64.57,7300.0,36.1969,36.1969,36.1074,36.1354,7300.0
2009-07-07 11:00:00,64.57,64.7,64.53,64.64,8900.0,36.1354,36.2081,36.113,36.1745,8900.0
2009-07-07 11:05:00,64.63,64.78,64.55,64.71,13300.0,36.1689,36.2529,36.1242,36.2137,13300.0
2009-07-07 11:10:00,64.71,64.74,64.65,64.68,8300.0,36.2137,36.2305,36.1801,36.1969,8300.0
2009-07-07 11:15:00,64.68,64.69,64.61,64.62,9200.0,36.1969,36.2025,36.1577,36.1633,9200.0
2009-07-07 11:20:00,64.63,64.63,64.58,64.58,4700.0,36.1689,36.1689,36.141,36.141,4700.0
2009-07-07 11:25:00,64.58,64.58,64.29,64.29,10300.0,36.141,36.141,35.9787,35.9787,10300.0
2009-07-07 11:30:00,64.3,64.46,64.29,64.45,10800.0,35.9843,36.0738,35.9787,36.0682,10800.0
2009-07-07 11:35:00,64.46,64.46,64.28,64.3,22000.0,36.0738,36.0738,35.9731,35.9843,22000.0
2009-07-07 11:40:00,64.31,64.34,64.17,64.26,9600.0,35.9899,36.0066,35.9115,35.9619,9600.0
2009-07-07 11:45:00,64.26,64.36,64.24,64.36,11500.0,35.9619,36.0178,35.9507,36.0178,11500.0
2009-07-07 11:50:00,64.37,64.41,64.27,64.36,15900.0,36.0234,36.0458,35.9675,36.0178,15900.0
2009-07-07 11:55:00,64.38,64.53,64.37,64.52,26400.0,36.029,36.113,36.0234,36.1074,26400.0
2009-07-07 12:00:00,64.51,64.51,64.41,64.46,12300.0,36.1018,36.1018,36.0458,36.0738,12300.0
2009-07-07 12:05:00,64.45,64.47,64.35,64.36,11200.0,36.0682,36.0794,36.0122,36.0178,11200.0
2009-07-07 12:10:00,64.35,64.41,64.28,64.28,6500.0,36.0122,36.0458,35.9731,35.9731,6500.0
2009-07-07 12:15:00,64.27,64.39,64.23,64.39,13600.0,35.9675,36.0346,35.9451,36.0346,13600.0
2009-07-07 12:20:00,64.39,64.39,64.16,64.18,10100.0,36.0346,36.0346,35.9059,35.9171,10100.0
2009-07-07 12:25:00,64.18,64.19,64.01,64.02,11800.0,35.9171,35.9227,35.822,35.8276,11800.0
2009-07-07 12:30:00,64.01,64.02,63.95,64.0,17400.0,35.822,35.8276,35.7884,35.8164,17400.0
2009-07-07 12:35:00,64.01,64.01,63.85,63.86,11100.0,35.822,35.822,35.7324,35.738,11100.0
2009-07-07 12:40:00,63.86,64.03,63.86,64.03,7500.0,35.738,35.8332,35.738,35.8332,7500.0
2009-07-07 12:45:00,64.05,64.21,64.05,64.21,10000.0,35.8444,35.9339,35.8444,35.9339,10000.0
2009-07-07 12:50:00,64.22,64.26,64.11,64.14,11500.0,35.9395,35.9619,35.8779,35.8947,11500.0
2009-07-07 12:55:00,64.16,64.2,64.01,64.11,10400.0,35.9059,35.9283,35.822,35.8779,10400.0
2009-07-07 13:00:00,64.14,64.15,64.02,64.02,6600.0,35.8947,35.9003,35.8276,35.8276,6600.0
2009-07-07 13:05:00,64.01,64.09,63.94,64.09,12200.0,35.822,35.8667,35.7828,35.8667,12200.0
2009-07-07 13:10:00,64.09,64.23,64.09,64.12,19800.0,35.8667,35.9451,35.8667,35.8835,19800.0
2009-07-07 13:15:00,64.15,64.18,64.05,64.13,8100.0,35.9003,35.9171,35.8444,35.8891,8100.0
2009-07-07 13:20:00,64.13,64.34,64.09,64.1,12900.0,35.8891,36.0066,35.8667,35.8723,12900.0
2009-07-07 13:25:00,64.1,64.24,64.09,64.23,14300.0,35.8723,35.9507,35.8667,35.9451,14300.0
2009-07-07 13:30:00,64.23,64.56,64.23,64.34,24800.0,35.9451,36.1298,35.9451,36.0066,24800.0
2009-07-07 13:35:00,64.31,64.55,64.3,64.48,12600.0,35.9899,36.1242,35.9843,36.085,12600.0
2009-07-07 13:40:00,64.49,64.58,64.47,64.52,9900.0,36.0906,36.141,36.0794,36.1074,9900.0
2009-07-07 13:45:00,64.52,64.56,64.32,64.32,13100.0,36.1074,36.1298,35.9955,35.9955,13100.0
2009-07-07 13:50:00,64.33,64.36,64.12,64.15,11500.0,36.001,36.0178,35.8835,35.9003,11500.0
2009-07-07 13:55:00,64.15,64.31,64.14,64.3,11600.0,35.9003,35.9899,35.8947,35.9843,11600.0
2009-07-07 14:00:00,64.3,64.32,64.28,64.29,8300.0,35.9843,35.9955,35.9731,35.9787,8300.0
2009-07-07 14:05:00,64.27,64.28,64.22,64.24,21100.0,35.9675,35.9731,35.9395,35.9507,21100.0
2009-07-07 14:10:00,64.25,64.36,64.25,64.36,15300.0,35.9563,36.0178,35.9563,36.0178,15300.0
2009-07-07 14:15:00,64.36,64.37,64.24,64.35,19100.0,36.0178,36.0234,35.9507,36.0122,19100.0
2009-07-07 14:20:00,64.33,64.38,64.29,64.35,8200.0,36.001,36.029,35.9787,36.0122,8200.0
2009-07-07 14:25:00,64.36,64.41,64.34,64.41,5700.0,36.0178,36.0458,36.0066,36.0458,5700.0
2009-07-07 14:30:00,64.37,64.38,64.27,64.31,17600.0,36.0234,36.029,35.9675,35.9899,17600.0
2009-07-07 14:35:00,64.3,64.4,64.3,64.38,7400.0,35.9843,36.0402,35.9843,36.029,7400.0
2009-07-07 14:40:00,64.36,64.45,64.33,64.4,11400.0,36.0178,36.0682,36.001,36.0402,11400.0
2009-07-07 14:45:00,64.4,64.4,64.25,64.28,8200.0,36.0402,36.0402,35.9563,35.9731,8200.0
2009-07-07 14:50:00,64.28,64.28,64.05,64.21,31900.0,35.9731,35.9731,35.8444,35.9339,31900.0
2009-07-07 14:55:00,64.19,64.2,63.99,64.08,28400.0,35.9227,35.9283,35.8108,35.8611,28400.0
2009-07-07 15:00:00,64.07,64.07,63.78,63.78,31800.0,35.8555,35.8555,35.6933,35.6933,31800.0
2009-07-07 15:05:00,63.77,63.94,63.75,63.9,25600.0,35.6877,35.7828,35.6765,35.7604,25600.0
2009-07-07 15:10:00,63.9,63.94,63.74,63.85,17000.0,35.7604,35.7828,35.6709,35.7324,17000.0
2009-07-07 15:15:00,63.86,63.99,63.85,63.94,20500.0,35.738,35.8108,35.7324,35.7828,20500.0
2009-07-07 15:20:00,63.89,63.91,63.73,63.76,20000.0,35.7548,35.766,35.6653,35.6821,20000.0
2009-07-07 15:25:00,63.77,64.07,63.74,64.02,24000.0,35.6877,35.8555,35.6709,35.8276,24000.0
2009-07-07 15:30:00,64.01,64.03,63.83,63.83,23500.0,35.822,35.8332,35.7212,35.7212,23500.0
2009-07-07 15:35:00,63.81,63.83,63.64,63.75,73500.0,35.71,35.7212,35.6149,35.6765,73500.0
2009-07-07 15:40:00,63.74,63.81,63.54,63.75,68500.0,35.6709,35.71,35.5589,35.6765,68500.0
2009-07-07 15:45:00,63.74,63.79,63.4,63.46,82100.0,35.6709,35.6988,35.4806,35.5142,82100.0
2009-07-07 15:50:00,63.45,63.55,63.21,63.36,131900.0,35.5086,35.5645,35.3743,35.4582,131900.0
2009-07-07 15:55:00,63.35,63.41,63.18,63.34,349400.0,35.4526,35.4862,35.3575,35.447,349400.0
2009-07-08 09:30:00,64.12,64.59,64.01,64.22,44300.0,35.8835,36.1466,35.822,35.9395,44300.0
2009-07-08 09:35:00,64.31,64.57,63.91,63.98,33700.0,35.9899,36.1354,35.766,35.8052,33700.0
2009-07-08 09:40:00,64.09,64.09,63.84,63.96,21500.0,35.8667,35.8667,35.7268,35.794,21500.0
2009-07-08 09:45:00,63.95,64.03,63.88,63.99,27100.0,35.7884,35.8332,35.7492,35.8108,27100.0
2009-07-08 09:50:00,64.02,64.02,63.81,63.83,33500.0,35.8276,35.8276,35.71,35.7212,33500.0
2009-07-08 09:55:00,63.84,63.84,63.64,63.75,19200.0,35.7268,35.7268,35.6149,35.6765,19200.0
2009-07-08 10:00:00,63.75,64.02,63.75,63.9,27400.0,35.6765,35.8276,35.6765,35.7604,27400.0
2009-07-08 10:05:00,63.94,64.02,63.74,63.91,25800.0,35.7828,35.8276,35.6709,35.766,25800.0
2009-07-08 10:10:00,63.87,64.02,63.82,63.93,20900.0,35.7436,35.8276,35.7156,35.7772,20900.0
2009-07-08 10:15:00,63.93,64.03,63.89,64.01,15400.0,35.7772,35.8332,35.7548,35.822,15400.0
2009-07-08 10:20:00,64.01,64.12,63.83,63.89,41400.0,35.822,35.8835,35.7212,35.7548,41400.0
2009-07-08 10:25:00,63.89,63.89,63.69,63.8,19500.0,35.7548,35.7548,35.6429,35.7044,19500.0
2009-07-08 10:30:00,63.8,63.8,63.63,63.77,7900.0,35.7044,35.7044,35.6093,35.6877,7900.0
2009-07-08 10:35:00,63.76,63.82,63.66,63.72,11500.0,35.6821,35.7156,35.6261,35.6597,11500.0
2009-07-08 10:40:00,63.72,63.72,63.56,63.7,9200.0,35.6597,35.6597,35.5701,35.6485,9200.0
2009-07-08 10:45:00,63.79,63.79,63.63,63.7,15500.0,35.6988,35.6988,35.6093,35.6485,15500.0
2009-07-08 10:50:00,63.64,63.71,63.5,63.5,10900.0,35.6149,35.6541,35.5366,35.5366,10900.0
2009-07-08 10:55:00,63.51,63.57,63.36,63.38,12000.0,35.5422,35.5757,35.4582,35.4694,12000.0
2009-07-08 11:00:00,63.36,63.41,63.22,63.37,17500.0,35.4582,35.4862,35.3799,35.4638,17500.0
2009-07-08 11:05:00,63.35,63.35,63.05,63.08,39300.0,35.4526,35.4526,35.2847,35.3015,39300.0
2009-07-08 11:10:00,63.05,63.12,63.03,63.1,10700.0,35.2847,35.3239,35.2735,35.3127,10700.0
2009-07-08 11:15:00,63.1,63.15,62.95,63.15,23500.0,35.3127,35.3407,35.2288,35.3407,23500.0
2009-07-08 11:20:00,63.13,63.13,62.92,62.97,24100.0,35.3295,35.3295,35.212,35.24,24100.0
2009-07-08 11:25:00,62.99,63.0,62.94,62.94,11400.0,35.2511,35.2567,35.2232,35.2232,11400.0
2009-07-08 11:30:00,62.98,63.16,62.98,63.16,17800.0,35.2455,35.3463,35.2455,35.3463,17800.0
2009-07-08 11:35:00,63.16,63.28,63.15,63.21,23400.0,35.3463,35.4134,35.3407,35.3743,23400.0
2009-07-08 11:40:00,63.24,63.37,63.23,63.36,13200.0,35.3911,35.4638,35.3855,35.4582,13200.0
2009-07-08 11:45:00,63.4,63.41,63.34,63.38,8800.0,35.4806,35.4862,35.447,35.4694,8800.0
2009-07-08 11:50:00,63.39,63.4,62.93,63.03,16100.0,35.475,35.4806,35.2176,35.2735,16100.0
2009-07-08 11:55:00,63.08,63.17,62.99,63.13,11300.0,35.3015,35.3519,35.2511,35.3295,11300.0
2009-07-08 12:00:00,63.14,63.14,62.96,63.03,11800.0,35.3351,35.3351,35.2344,35.2735,11800.0
2009-07-08 12:05:00,63.03,63.24,62.98,63.15,13100.0,35.2735,35.3911,35.2455,35.3407,13100.0
2009-07-08 12:10:00,63.14,63.17,62.96,62.97,9100.0,35.3351,35.3519,35.2344,35.24,9100.0
2009-07-08 12:15:00,62.95,63.01,62.69,62.74,21700.0,35.2288,35.2623,35.0833,35.1112,21700.0
2009-07-08 12:20:00,62.74,62.75,62.5,62.61,29700.0,35.1112,35.1168,34.9769,35.0385,29700.0
2009-07-08 12:25:00,62.63,62.63,62.38,62.44,12200.0,35.0497,35.0497,34.9098,34.9433,12200.0
2009-07-08 12:30:00,62.47,62.58,62.44,62.57,16900.0,34.9601,35.0217,34.9433,35.0161,16900.0
2009-07-08 12:35:00,62.55,62.58,62.19,62.22,16000.0,35.0049,35.0217,34.8034,34.8202,16000.0
2009-07-08 12:40:00,62.23,62.36,62.22,62.35,16800.0,34.8258,34.8986,34.8202,34.893,16800.0
2009-07-08 12:45:00,62.31,62.41,62.29,62.36,14100.0,34.8706,34.9266,34.8594,34.8986,14100.0
2009-07-08 12:50:00,62.35,62.5,62.31,62.31,47200.0,34.893,34.9769,34.8706,34.8706,47200.0
2009-07-08 12:55:00,62.33,62.34,62.21,62.21,17000.0,34.8818,34.8874,34.8146,34.8146,17000.0
2009-07-08 13:00:00,62.2,62.42,62.2,62.41,35800.0,34.809,34.9322,34.809,34.9266,35800.0
2009-07-08 13:05:00,62.41,62.65,62.34,62.57,154800.0,34.9266,35.0609,34.8874,35.0161,154800.0
2009-07-08 13:10:00,62.59,62.74,62.49,62.74,19600.0,35.0273,35.1112,34.9713,35.1112,19600.0
2009-07-08 13:15:00,62.73,62.84,62.69,62.72,46300.0,35.1056,35.1672,35.0833,35.1,46300.0
2009-07-08 13:20:00,62.71,62.9,62.71,62.87,14600.0,35.0944,35.2008,35.0944,35.184,14600.0
2009-07-08 13:25:00,62.92,63.29,62.9,63.21,36500.0,35.212,35.419,35.2008,35.3743,36500.0
2009-07-08 13:30:00,63.18,63.35,63.17,63.28,15600.0,35.3575,35.4526,35.3519,35.4134,15600.0
2009-07-08 13:35:00,63.25,63.25,63.07,63.14,23200.0,35.3966,35.3966,35.2959,35.3351,23200.0
2009-07-08 13:40:00,63.16,63.29,63.12,63.22,10100.0,35.3463,35.419,35.3239,35.3799,10100.0
2009-07-08 13:45:00,63.19,63.29,63.05,63.15,14100.0,35.3631,35.419,35.2847,35.3407,14100.0
2009-07-08 13:50:00,63.13,63.13,62.93,63.08,6600.0,35.3295,35.3295,35.2176,35.3015,6600.0
2009-07-08 13:55:00,63.09,63.09,63.04,63.06,5200.0,35.3071,35.3071,35.2791,35.2903,5200.0
2009-07-08 14:00:00,63.07,63.13,62.98,63.05,19100.0,35.2959,35.3295,35.2455,35.2847,19100.0
2009-07-08 14:05:00,63.02,63.02,62.7,62.77,21900.0,35.2679,35.2679,35.0889,35.128,21900.0
2009-07-08 14:10:00,62.77,62.78,62.48,62.56,38900.0,35.128,35.1336,34.9657,35.0105,38900.0
2009-07-08 14:15:00,62.56,62.61,62.37,62.47,22600.0,35.0105,35.0385,34.9042,34.9601,22600.0
2009-07-08 14:20:00,62.48,62.65,62.43,62.48,24500.0,34.9657,35.0609,34.9378,34.9657,24500.0
2009-07-08 14:25:00,62.49,62.54,62.3,62.38,23900.0,34.9713,34.9993,34.865,34.9098,23900.0
2009-07-08 14:30:00,62.39,62.52,62.2,62.21,26100.0,34.9154,34.9881,34.809,34.8146,26100.0
2009-07-08 14:35:00,62.21,62.54,62.21,62.46,13200.0,34.8146,34.9993,34.8146,34.9545,13200.0
2009-07-08 14:40:00,62.46,62.55,62.33,62.4,13800.0,34.9545,35.0049,34.8818,34.921,13800.0
2009-07-08 14:45:00,62.42,62.47,62.33,62.36,10900.0,34.9322,34.9601,34.8818,34.8986,10900.0
2009-07-08 14:50:00,62.37,62.93,62.35,62.76,39600.0,34.9042,35.2176,34.893,35.1224,39600.0
2009-07-08 14:55:00,62.77,62.9,62.59,62.76,19000.0,35.128,35.2008,35.0273,35.1224,19000.0
2009-07-08 15:00:00,62.79,63.07,62.7,62.93,31400.0,35.1392,35.2959,35.0889,35.2176,31400.0
2009-07-08 15:05:00,62.96,63.15,62.9,62.96,35000.0,35.2344,35.3407,35.2008,35.2344,35000.0
2009-07-08 15:10:00,62.99,63.01,62.7,62.96,41500.0,35.2511,35.2623,35.0889,35.2344,41500.0
2009-07-08 15:15:00,62.95,63.19,62.87,63.04,35600.0,35.2288,35.3631,35.184,35.2791,35600.0
2009-07-08 15:20:00,63.06,63.24,62.91,63.01,40400.0,35.2903,35.3911,35.2064,35.2623,40400.0
2009-07-08 15:25:00,62.98,63.04,62.73,62.76,49100.0,35.2455,35.2791,35.1056,35.1224,49100.0
2009-07-08 15:30:00,62.76,62.85,62.7,62.72,21500.0,35.1224,35.1728,35.0889,35.1,21500.0
2009-07-08 15:35:00,62.7,63.05,62.67,62.85,79500.0,35.0889,35.2847,35.0721,35.1728,79500.0
2009-07-08 15:40:00,62.9,63.17,62.76,63.17,50800.0,35.2008,35.3519,35.1224,35.3519,50800.0
2009-07-08 15:45:00,63.18,63.62,63.16,63.32,77400.0,35.3575,35.6037,35.3463,35.4358,77400.0
2009-07-08 15:50:00,63.29,63.52,63.22,63.44,73100.0,35.419,35.5477,35.3799,35.503,73100.0
2009-07-08 15:55:00,63.43,63.64,63.37,63.53,224400.0,35.4974,35.6149,35.4638,35.5533,224400.0
2009-07-09 09:30:00,63.5,63.71,63.5,63.66,72900.0,35.5366,35.6541,35.5366,35.6261,72900.0
2009-07-09 09:35:00,63.55,63.63,63.47,63.56,38500.0,35.5645,35.6093,35.5198,35.5701,38500.0
2009-07-09 09:40:00,63.56,63.6,63.19,63.25,43100.0,35.5701,35.5925,35.3631,35.3966,43100.0
2009-07-09 09:45:00,63.24,63.33,63.04,63.13,21900.0,35.3911,35.4414,35.2791,35.3295,21900.0
2009-07-09 09:50:00,63.17,63.48,63.1,63.48,24900.0,35.3519,35.5254,35.3127,35.5254,24900.0
2009-07-09 09:55:00,63.49,63.56,63.35,63.4,16700.0,35.531,35.5701,35.4526,35.4806,16700.0
2009-07-09 10:00:00,63.38,63.54,63.15,63.5,21900.0,35.4694,35.5589,35.3407,35.5366,21900.0
2009-07-09 10:05:00,63.49,63.79,63.37,63.73,45600.0,35.531,35.6988,35.4638,35.6653,45600.0
2009-07-09 10:10:00,63.76,63.85,63.57,63.85,14600.0,35.6821,35.7324,35.5757,35.7324,14600.0
2009-07-09 10:15:00,63.85,63.9,63.71,63.81,29200.0,35.7324,35.7604,35.6541,35.71,29200.0
2009-07-09 10:20:00,63.81,63.9,63.62,63.67,11400.0,35.71,35.7604,35.6037,35.6317,11400.0
2009-07-09 10:25:00,63.66,63.66,63.5,63.61,39500.0,35.6261,35.6261,35.5366,35.5981,39500.0
2009-07-09 10:30:00,63.63,63.75,63.47,63.59,26100.0,35.6093,35.6765,35.5198,35.5869,26100.0
2009-07-09 10:35:00,63.58,63.75,63.52,63.54,30800.0,35.5813,35.6765,35.5477,35.5589,30800.0
2009-07-09 10:40:00,63.52,63.73,63.5,63.69,12000.0,35.5477,35.6653,35.5366,35.6429,12000.0
2009-07-09 10:45:00,63.67,63.78,63.31,63.33,27300.0,35.6317,35.6933,35.4302,35.4414,27300.0
2009-07-09 10:50:00,63.37,63.58,63.37,63.54,6200.0,35.4638,35.5813,35.4638,35.5589,6200.0
2009-07-09 10:55:00,63.55,63.55,63.37,63.47,9700.0,35.5645,35.5645,35.4638,35.5198,9700.0
2009-07-09 11:00:00,63.48,63.48,63.22,63.41,11000.0,35.5254,35.5254,35.3799,35.4862,11000.0
2009-07-09 11:05:00,63.43,63.43,63.07,63.25,9000.0,35.4974,35.4974,35.2959,35.3966,9000.0
2009-07-09 11:10:00,63.26,63.33,63.23,63.28,2700.0,35.4022,35.4414,35.3855,35.4134,2700.0
2009-07-09 11:15:00,63.27,63.32,63.12,63.24,8600.0,35.4078,35.4358,35.3239,35.3911,8600.0
2009-07-09 11:20:00,63.26,63.46,63.26,63.46,9600.0,35.4022,35.5142,35.4022,35.5142,9600.0
2009-07-09 11:25:00,63.47,63.47,63.26,63.29,7400.0,35.5198,35.5198,35.4022,35.419,7400.0
2009-07-09 11:30:00,63.26,63.47,63.18,63.47,19700.0,35.4022,35.5198,35.3575,35.5198,19700.0
2009-07-09 11:35:00,63.5,63.52,63.4,63.44,7300.0,35.5366,35.5477,35.4806,35.503,7300.0
2009-07-09 11:40:00,63.51,63.57,63.39,63.42,13200.0,35.5422,35.5757,35.475,35.4918,13200.0
2009-07-09 11:45:00,63.44,63.63,63.44,63.54,16800.0,35.503,35.6093,35.503,35.5589,16800.0
2009-07-09 11:50:00,63.54,63.61,63.5,63.61,15800.0,35.5589,35.5981,35.5366,35.5981,15800.0
2009-07-09 11:55:00,63.62,63.63,63.44,63.54,8600.0,35.6037,35.6093,35.503,35.5589,8600.0
2009-07-09 12:00:00,63.53,63.7,63.48,63.68,6200.0,35.5533,35.6485,35.5254,35.6373,6200.0
2009-07-09 12:05:00,63.66,63.73,63.65,63.69,6700.0,35.6261,35.6653,35.6205,35.6429,6700.0
2009-07-09 12:10:00,63.69,63.69,63.6,63.69,14900.0,35.6429,35.6429,35.5925,35.6429,14900.0
2009-07-09 12:15:00,63.69,63.94,63.69,63.94,21800.0,35.6429,35.7828,35.6429,35.7828,21800.0
2009-07-09 12:20:00,63.95,64.08,63.94,64.01,15900.0,35.7884,35.8611,35.7828,35.822,15900.0
2009-07-09 12:25:00,63.99,64.01,63.93,63.99,9800.0,35.8108,35.822,35.7772,35.8108,9800.0
2009-07-09 12:30:00,64.01,64.12,64.0,64.07,13000.0,35.822,35.8835,35.8164,35.8555,13000.0
2009-07-09 12:35:00,64.08,64.13,63.99,64.03,10200.0,35.8611,35.8891,35.8108,35.8332,10200.0
2009-07-09 12:40:00,64.05,64.06,63.89,63.89,9400.0,35.8444,35.8499,35.7548,35.7548,9400.0
2009-07-09 12:45:00,63.92,63.99,63.84,63.92,17900.0,35.7716,35.8108,35.7268,35.7716,17900.0
2009-07-09 12:50:00,63.92,64.0,63.83,63.99,13200.0,35.7716,35.8164,35.7212,35.8108,13200.0
2009-07-09 12:55:00,64.02,64.03,63.94,64.0,7200.0,35.8276,35.8332,35.7828,35.8164,7200.0
2009-07-09 13:00:00,63.99,63.99,63.77,63.82,35300.0,35.8108,35.8108,35.6877,35.7156,35300.0
2009-07-09 13:05:00,63.81,63.89,63.7,63.82,39100.0,35.71,35.7548,35.6485,35.7156,39100.0
2009-07-09 13:10:00,63.8,63.99,63.8,63.92,26000.0,35.7044,35.8108,35.7044,35.7716,26000.0
2009-07-09 13:15:00,63.95,63.98,63.89,63.95,12400.0,35.7884,35.8052,35.7548,35.7884,12400.0
2009-07-09 13:20:00,63.95,64.03,63.86,63.89,18500.0,35.7884,35.8332,35.738,35.7548,18500.0
2009-07-09 13:25:00,63.88,63.94,63.84,63.92,12600.0,35.7492,35.7828,35.7268,35.7716,12600.0
2009-07-09 13:30:00,63.93,64.02,63.73,63.77,17400.0,35.7772,35.8276,35.6653,35.6877,17400.0
2009-07-09 13:35:00,63.74,63.8,63.63,63.66,19000.0,35.6709,35.7044,35.6093,35.6261,19000.0
2009-07-09 13:40:00,63.65,63.75,63.6,63.7,14600.0,35.6205,35.6765,35.5925,35.6485,14600.0
2009-07-09 13:45:00,63.7,63.71,63.6,63.63,4800.0,35.6485,35.6541,35.5925,35.6093,4800.0
2009-07-09 13:50:00,63.61,63.66,63.49,63.51,10600.0,35.5981,35.6261,35.531,35.5422,10600.0
2009-07-09 13:55:00,63.5,63.5,63.39,63.42,6800.0,35.5366,35.5366,35.475,35.4918,6800.0
2009-07-09 14:00:00,63.42,63.52,63.39,63.46,18200.0,35.4918,35.5477,35.475,35.5142,18200.0
2009-07-09 14:05:00,63.48,63.48,63.34,63.35,11900.0,35.5254,35.5254,35.447,35.4526,11900.0
2009-07-09 14:10:00,63.36,63.47,63.35,63.45,11800.0,35.4582,35.5198,35.4526,35.5086,11800.0
2009-07-09 14:15:00,63.46,63.55,63.45,63.51,11100.0,35.5142,35.5645,35.5086,35.5422,11100.0
2009-07-09 14:20:00,63.49,63.49,63.41,63.46,12900.0,35.531,35.531,35.4862,35.5142,12900.0
2009-07-09 14:25:00,63.47,63.52,63.35,63.35,16900.0,35.5198,35.5477,35.4526,35.4526,16900.0
2009-07-09 14:30:00,63.37,63.48,63.33,63.33,15000.0,35.4638,35.5254,35.4414,35.4414,15000.0
2009-07-09 14:35:00,63.35,63.35,63.29,63.33,10000.0,35.4526,35.4526,35.419,35.4414,10000.0
2009-07-09 14:40:00,63.35,63.38,63.28,63.29,10300.0,35.4526,35.4694,35.4134,35.419,10300.0
2009-07-09 14:45:00,63.28,63.29,63.19,63.26,9000.0,35.4134,35.419,35.3631,35.4022,9000.0
2009-07-09 14:50:00,63.25,63.26,63.15,63.15,12800.0,35.3966,35.4022,35.3407,35.3407,12800.0
2009-07-09 14:55:00,63.15,63.16,62.87,62.98,18000.0,35.3407,35.3463,35.184,35.2455,18000.0
2009-07-09 15:00:00,62.95,62.98,62.77,62.97,22000.0,35.2288,35.2455,35.128,35.24,22000.0
2009-07-09 15:05:00,62.94,62.97,62.75,62.83,16700.0,35.2232,35.24,35.1168,35.1616,16700.0
2009-07-09 15:10:00,62.85,62.98,62.84,62.84,23500.0,35.1728,35.2455,35.1672,35.1672,23500.0
2009-07-09 15:15:00,62.83,62.94,62.82,62.9,37200.0,35.1616,35.2232,35.156,35.2008,37200.0
2009-07-09 15:20:00,62.89,62.9,62.7,62.74,18100.0,35.1952,35.2008,35.0889,35.1112,18100.0
2009-07-09 15:25:00,62.73,62.8,62.64,62.73,18100.0,35.1056,35.1448,35.0553,35.1056,18100.0
2009-07-09 15:30:00,62.76,62.79,62.6,62.69,24800.0,35.1224,35.1392,35.0329,35.0833,24800.0
2009-07-09 15:35:00,62.68,62.71,62.56,62.65,25700.0,35.0777,35.0944,35.0105,35.0609,25700.0
2009-07-09 15:40:00,62.64,62.97,62.64,62.79,37100.0,35.0553,35.24,35.0553,35.1392,37100.0
2009-07-09 15:45:00,62.79,63.09,62.77,62.94,59200.0,35.1392,35.3071,35.128,35.2232,59200.0
2009-07-09 15:50:00,62.94,62.95,62.75,62.9,61400.0,35.2232,35.2288,35.1168,35.2008,61400.0
2009-07-09 15:55:00,62.88,62.89,62.53,62.74,153400.0,35.1896,35.1952,34.9937,35.1112,153400.0
2009-07-10 09:30:00,62.5,63.03,62.32,63.0,26100.0,34.9769,35.2735,34.8762,35.2567,26100.0
2009-07-10 09:35:00,62.99,63.28,62.84,63.17,31600.0,35.2511,35.4134,35.1672,35.3519,31600.0
2009-07-10 09:40:00,63.23,63.24,62.91,62.91,22300.0,35.3855,35.3911,35.2064,35.2064,22300.0
2009-07-10 09:45:00,62.89,63.14,62.81,63.13,16100.0,35.1952,35.3351,35.1504,35.3295,16100.0
2009-07-10 09:50:00,63.16,63.26,63.15,63.15,27400.0,35.3463,35.4022,35.3407,35.3407,27400.0
2009-07-10 09:55:00,63.16,63.22,62.45,62.47,38800.0,35.3463,35.3799,34.9489,34.9601,38800.0
2009-07-10 10:00:00,62.45,62.72,62.23,62.51,32700.0,34.9489,35.1,34.8258,34.9825,32700.0
2009-07-10 10:05:00,62.52,62.53,62.3,62.36,19200.0,34.9881,34.9937,34.865,34.8986,19200.0
2009-07-10 10:10:00,62.4,62.55,62.33,62.49,25300.0,34.921,35.0049,34.8818,34.9713,25300.0
2009-07-10 10:15:00,62.52,62.55,62.17,62.18,34200.0,34.9881,35.0049,34.7922,34.7978,34200.0
2009-07-10 10:20:00,62.19,62.28,62.06,62.15,27100.0,34.8034,34.8538,34.7307,34.7811,27100.0
2009-07-10 10:25:00,62.16,62.19,61.9,62.04,21300.0,34.7867,34.8034,34.6411,34.7195,21300.0
2009-07-10 10:30:00,62.05,62.07,61.85,61.92,15700.0,34.7251,34.7363,34.6132,34.6523,15700.0
2009-07-10 10:35:00,61.91,61.93,61.61,61.62,20200.0,34.6467,34.6579,34.4789,34.4844,20200.0
2009-07-10 10:40:00,61.61,61.68,61.57,61.65,18200.0,34.4789,34.518,34.4565,34.5012,18200.0
2009-07-10 10:45:00,61.64,61.96,61.64,61.88,18300.0,34.4956,34.6747,34.4956,34.63,18300.0
2009-07-10 10:50:00,61.88,61.95,61.75,61.79,11900.0,34.63,34.6691,34.5572,34.5796,11900.0
2009-07-10 10:55:00,61.81,61.92,61.78,61.79,6800.0,34.5908,34.6523,34.574,34.5796,6800.0
2009-07-10 11:00:00,61.77,61.77,61.6,61.66,11700.0,34.5684,34.5684,34.4733,34.5068,11700.0
2009-07-10 11:05:00,61.65,61.9,61.55,61.88,39300.0,34.5012,34.6411,34.4453,34.63,39300.0
2009-07-10 11:10:00,61.87,61.87,61.7,61.73,17800.0,34.6244,34.6244,34.5292,34.546,17800.0
2009-07-10 11:15:00,61.71,61.73,61.55,61.59,21100.0,34.5348,34.546,34.4453,34.4677,21100.0
2009-07-10 11:20:00,61.59,61.6,61.45,61.5,10800.0,34.4677,34.4733,34.3893,34.4173,10800.0
2009-07-10 11:25:00,61.5,61.52,61.35,61.42,14200.0,34.4173,34.4285,34.3333,34.3725,14200.0
2009-07-10 11:30:00,61.42,61.56,61.36,61.54,14600.0,34.3725,34.4509,34.3389,34.4397,14600.0
2009-07-10 11:35:00,61.55,61.6,61.49,61.51,10800.0,34.4453,34.4733,34.4117,34.4229,10800.0
2009-07-10 11:40:00,61.53,61.62,61.5,61.5,8600.0,34.4341,34.4844,34.4173,34.4173,8600.0
2009-07-10 11:45:00,61.5,61.63,61.49,61.63,9100.0,34.4173,34.49,34.4117,34.49,9100.0
2009-07-10 11:50:00,61.62,61.66,61.58,61.64,8600.0,34.4844,34.5068,34.4621,34.4956,8600.0
2009-07-10 11:55:00,61.64,61.65,61.56,61.62,10000.0,34.4956,34.5012,34.4509,34.4844,10000.0
2009-07-10 12:00:00,61.61,61.72,61.55,61.72,11300.0,34.4789,34.5404,34.4453,34.5404,11300.0
2009-07-10 12:05:00,61.7,61.95,61.7,61.87,20000.0,34.5292,34.6691,34.5292,34.6244,20000.0
2009-07-10 12:10:00,61.9,61.99,61.89,61.94,6800.0,34.6411,34.6915,34.6355,34.6635,6800.0
2009-07-10 12:15:00,61.92,62.04,61.91,62.03,7500.0,34.6523,34.7195,34.6467,34.7139,7500.0
2009-07-10 12:20:00,62.04,62.1,61.9,61.93,8500.0,34.7195,34.7531,34.6411,34.6579,8500.0
2009-07-10 12:25:00,61.93,61.99,61.93,61.99,4300.0,34.6579,34.6915,34.6579,34.6915,4300.0
2009-07-10 12:30:00,62.0,62.0,61.91,61.93,5400.0,34.6971,34.6971,34.6467,34.6579,5400.0
2009-07-10 12:35:00,61.93,62.17,61.93,62.17,14000.0,34.6579,34.7922,34.6579,34.7922,14000.0
2009-07-10 12:40:00,62.19,62.29,62.15,62.23,12800.0,34.8034,34.8594,34.7811,34.8258,12800.0
2009-07-10 12:45:00,62.25,62.49,62.25,62.48,17400.0,34.837,34.9713,34.837,34.9657,17400.0
2009-07-10 12:50:00,62.45,62.49,62.26,62.26,18400.0,34.9489,34.9713,34.8426,34.8426,18400.0
2009-07-10 12:55:00,62.26,62.26,62.14,62.26,9800.0,34.8426,34.8426,34.7755,34.8426,9800.0
2009-07-10 13:00:00,62.26,62.28,62.24,62.28,6300.0,34.8426,34.8538,34.8314,34.8538,6300.0
2009-07-10 13:05:00,62.28,62.32,62.25,62.32,11000.0,34.8538,34.8762,34.837,34.8762,11000.0
2009-07-10 13:10:00,62.29,62.33,62.26,62.33,4200.0,34.8594,34.8818,34.8426,34.8818,4200.0
2009-07-10 13:15:00,62.37,62.42,62.32,62.42,7000.0,34.9042,34.9322,34.8762,34.9322,7000.0
2009-07-10 13:20:00,62.42,62.42,62.31,62.35,9500.0,34.9322,34.9322,34.8706,34.893,9500.0
2009-07-10 13:25:00,62.36,62.39,62.31,62.38,18700.0,34.8986,34.9154,34.8706,34.9098,18700.0
2009-07-10 13:30:00,62.36,62.38,62.34,62.37,7000.0,34.8986,34.9098,34.8874,34.9042,7000.0
2009-07-10 13:35:00,62.35,62.36,62.27,62.27,9600.0,34.893,34.8986,34.8482,34.8482,9600.0
2009-07-10 13:40:00,62.28,62.42,62.28,62.39,10500.0,34.8538,34.9322,34.8538,34.9154,10500.0
2009-07-10 13:45:00,62.4,62.41,62.31,62.31,4300.0,34.921,34.9266,34.8706,34.8706,4300.0
2009-07-10 13:50:00,62.31,62.35,62.27,62.27,10000.0,34.8706,34.893,34.8482,34.8482,10000.0
2009-07-10 13:55:00,62.26,62.27,62.16,62.19,16900.0,34.8426,34.8482,34.7867,34.8034,16900.0
2009-07-10 14:00:00,62.18,62.19,62.11,62.17,14200.0,34.7978,34.8034,34.7587,34.7922,14200.0
2009-07-10 14:05:00,62.17,62.19,62.13,62.13,5800.0,34.7922,34.8034,34.7699,34.7699,5800.0
2009-07-10 14:10:00,62.13,62.15,62.0,62.06,18100.0,34.7699,34.7811,34.6971,34.7307,18100.0
2009-07-10 14:15:00,62.06,62.2,62.0,62.2,14100.0,34.7307,34.809,34.6971,34.809,14100.0
2009-07-10 14:20:00,62.21,62.21,61.94,61.96,12700.0,34.8146,34.8146,34.6635,34.6747,12700.0
2009-07-10 14:25:00,61.97,62.0,61.9,61.96,20300.0,34.6803,34.6971,34.6411,34.6747,20300.0
2009-07-10 14:30:00,61.99,62.08,61.92,61.93,14300.0,34.6915,34.7419,34.6523,34.6579,14300.0
2009-07-10 14:35:00,61.94,62.02,61.93,62.02,7200.0,34.6635,34.7083,34.6579,34.7083,7200.0
2009-07-10 14:40:00,62.01,62.07,61.97,62.01,10500.0,34.7027,34.7363,34.6803,34.7027,10500.0
2009-07-10 14:45:00,62.0,62.06,61.94,62.04,10000.0,34.6971,34.7307,34.6635,34.7195,10000.0
2009-07-10 14:50:00,62.06,62.16,61.96,61.99,30000.0,34.7307,34.7867,34.6747,34.6915,30000.0
2009-07-10 14:55:00,61.98,62.15,61.96,62.08,14800.0,34.6859,34.7811,34.6747,34.7419,14800.0
2009-07-10 15:00:00,62.05,62.16,62.01,62.08,13300.0,34.7251,34.7867,34.7027,34.7419,13300.0
2009-07-10 15:05:00,62.08,62.14,62.02,62.03,22000.0,34.7419,34.7755,34.7083,34.7139,22000.0
2009-07-10 15:10:00,62.04,62.16,62.04,62.15,9900.0,34.7195,34.7867,34.7195,34.7811,9900.0
2009-07-10 15:15:00,62.15,62.2,62.12,62.17,13700.0,34.7811,34.809,34.7643,34.7922,13700.0
2009-07-10 15:20:00,62.17,62.18,62.0,62.05,21300.0,34.7922,34.7978,34.6971,34.7251,21300.0
2009-07-10 15:25:00,62.07,62.09,61.99,62.01,34200.0,34.7363,34.7475,34.6915,34.7027,34200.0
2009-07-10 15:30:00,62.0,62.1,61.98,62.08,13400.0,34.6971,34.7531,34.6859,34.7419,13400.0
2009-07-10 15:35:00,62.09,62.41,62.06,62.31,27300.0,34.7475,34.9266,34.7307,34.8706,27300.0
2009-07-10 15:40:00,62.31,62.42,62.29,62.4,31000.0,34.8706,34.9322,34.8594,34.921,31000.0
2009-07-10 15:45:00,62.42,62.79,62.42,62.75,53900.0,34.9322,35.1392,34.9322,35.1168,53900.0
2009-07-10 15:50:00,62.74,62.8,62.58,62.58,57500.0,35.1112,35.1448,35.0217,35.0217,57500.0
2009-07-10 15:55:00,62.58,62.66,62.31,62.39,93200.0,35.0217,35.0665,34.8706,34.9154,93200.0
2009-07-13 09:30:00,63.03,63.03,62.67,62.8,30400.0,35.2735,35.2735,35.0721,35.1448,30400.0
2009-07-13 09:35:00,62.73,62.82,62.52,62.55,34300.0,35.1056,35.156,34.9881,35.0049,34300.0
2009-07-13 09:40:00,62.56,62.66,62.4,62.59,16500.0,35.0105,35.0665,34.921,35.0273,16500.0
2009-07-13 09:45:00,62.63,62.82,62.58,62.73,15200.0,35.0497,35.156,35.0217,35.1056,15200.0
2009-07-13 09:50:00,62.68,62.72,62.41,62.46,9800.0,35.0777,35.1,34.9266,34.9545,9800.0
2009-07-13 09:55:00,62.45,62.53,62.42,62.48,8800.0,34.9489,34.9937,34.9322,34.9657,8800.0
2009-07-13 10:00:00,62.47,62.51,62.08,62.08,27200.0,34.9601,34.9825,34.7419,34.7419,27200.0
2009-07-13 10:05:00,62.11,62.31,62.1,62.31,14700.0,34.7587,34.8706,34.7531,34.8706,14700.0
2009-07-13 10:10:00,62.3,62.44,62.29,62.44,12800.0,34.865,34.9433,34.8594,34.9433,12800.0
2009-07-13 10:15:00,62.43,62.71,62.42,62.7,19300.0,34.9378,35.0944,34.9322,35.0889,19300.0
2009-07-13 10:20:00,62.7,62.72,62.57,62.62,10900.0,35.0889,35.1,35.0161,35.0441,10900.0
2009-07-13 10:25:00,62.58,62.82,62.58,62.82,14300.0,35.0217,35.156,35.0217,35.156,14300.0
2009-07-13 10:30:00,62.85,63.19,62.85,63.02,20400.0,35.1728,35.3631,35.1728,35.2679,20400.0
2009-07-13 10:35:00,63.01,63.2,62.95,63.04,15200.0,35.2623,35.3687,35.2288,35.2791,15200.0
2009-07-13 10:40:00,63.08,63.29,63.08,63.17,15300.0,35.3015,35.419,35.3015,35.3519,15300.0
2009-07-13 10:45:00,63.2,63.3,63.15,63.29,18100.0,35.3687,35.4246,35.3407,35.419,18100.0
2009-07-13 10:50:00,63.31,63.37,63.19,63.3,8900.0,35.4302,35.4638,35.3631,35.4246,8900.0
2009-07-13 10:55:00,63.31,63.5,63.26,63.47,16200.0,35.4302,35.5366,35.4022,35.5198,16200.0
2009-07-13 11:00:00,63.48,63.52,63.43,63.46,11100.0,35.5254,35.5477,35.4974,35.5142,11100.0
2009-07-13 11:05:00,63.46,63.48,63.42,63.42,6100.0,35.5142,35.5254,35.4918,35.4918,6100.0
2009-07-13 11:10:00,63.42,63.46,63.38,63.38,9400.0,35.4918,35.5142,35.4694,35.4694,9400.0
2009-07-13 11:15:00,63.4,63.45,63.35,63.45,7300.0,35.4806,35.5086,35.4526,35.5086,7300.0
2009-07-13 11:20:00,63.42,63.44,63.34,63.4,10000.0,35.4918,35.503,35.447,35.4806,10000.0
2009-07-13 11:25:00,63.38,63.46,63.36,63.46,4700.0,35.4694,35.5142,35.4582,35.5142,4700.0
2009-07-13 11:30:00,63.44,63.82,63.44,63.74,29400.0,35.503,35.7156,35.503,35.6709,29400.0
2009-07-13 11:35:00,63.71,63.95,63.7,63.95,17700.0,35.6541,35.7884,35.6485,35.7884,17700.0
2009-07-13 11:40:00,63.94,63.95,63.83,63.93,14100.0,35.7828,35.7884,35.7212,35.7772,14100.0
2009-07-13 11:45:00,63.96,64.14,63.96,64.07,25100.0,35.794,35.8947,35.794,35.8555,25100.0
2009-07-13 11:50:00,64.1,64.21,64.0,64.14,16500.0,35.8723,35.9339,35.8164,35.8947,16500.0
2009-07-13 11:55:00,64.14,64.24,64.14,64.17,12200.0,35.8947,35.9507,35.8947,35.9115,12200.0
2009-07-13 12:00:00,64.2,64.28,64.18,64.28,14600.0,35.9283,35.9731,35.9171,35.9731,14600.0
2009-07-13 12:05:00,64.26,64.31,64.25,64.29,6300.0,35.9619,35.9899,35.9563,35.9787,6300.0
2009-07-13 12:10:00,64.29,64.29,64.17,64.19,8000.0,35.9787,35.9787,35.9115,35.9227,8000.0
2009-07-13 12:15:00,64.19,64.19,64.14,64.14,5800.0,35.9227,35.9227,35.8947,35.8947,5800.0
2009-07-13 12:20:00,64.13,64.14,64.06,64.09,6400.0,35.8891,35.8947,35.8499,35.8667,6400.0
2009-07-13 12:25:00,64.1,64.14,64.05,64.08,10600.0,35.8723,35.8947,35.8444,35.8611,10600.0
2009-07-13 12:30:00,64.09,64.1,63.88,63.88,9700.0,35.8667,35.8723,35.7492,35.7492,9700.0
2009-07-13 12:35:00,63.86,63.92,63.81,63.88,9900.0,35.738,35.7716,35.71,35.7492,9900.0
2009-07-13 12:40:00,63.87,63.91,63.84,63.9,5100.0,35.7436,35.766,35.7268,35.7604,5100.0
2009-07-13 12:45:00,63.93,63.98,63.78,63.9,18000.0,35.7772,35.8052,35.6933,35.7604,18000.0
2009-07-13 12:50:00,63.91,63.92,63.69,63.69,10800.0,35.766,35.7716,35.6429,35.6429,10800.0
2009-07-13 12:55:00,63.68,63.74,63.64,63.64,7200.0,35.6373,35.6709,35.6149,35.6149,7200.0
2009-07-13 13:00:00,63.64,63.74,63.64,63.7,9800.0,35.6149,35.6709,35.6149,35.6485,9800.0
2009-07-13 13:05:00,63.73,63.89,63.72,63.87,11500.0,35.6653,35.7548,35.6597,35.7436,11500.0
2009-07-13 13:10:00,63.85,63.85,63.74,63.76,9800.0,35.7324,35.7324,35.6709,35.6821,9800.0
2009-07-13 13:15:00,63.77,63.87,63.74,63.84,6500.0,35.6877,35.7436,35.6709,35.7268,6500.0
2009-07-13 13:20:00,63.85,63.95,63.84,63.91,11100.0,35.7324,35.7884,35.7268,35.766,11100.0
2009-07-13 13:25:00,63.95,63.97,63.88,63.9,8200.0,35.7884,35.7996,35.7492,35.7604,8200.0
2009-07-13 13:30:00,63.9,63.91,63.81,63.83,18300.0,35.7604,35.766,35.71,35.7212,18300.0
2009-07-13 13:35:00,63.82,63.9,63.81,63.82,11000.0,35.7156,35.7604,35.71,35.7156,11000.0
2009-07-13 13:40:00,63.81,63.81,63.7,63.73,7500.0,35.71,35.71,35.6485,35.6653,7500.0
2009-07-13 13:45:00,63.73,63.82,63.71,63.76,10600.0,35.6653,35.7156,35.6541,35.6821,10600.0
2009-07-13 13:50:00,63.76,63.77,63.71,63.76,6700.0,35.6821,35.6877,35.6541,35.6821,6700.0
2009-07-13 13:55:00,63.73,63.79,63.7,63.73,15700.0,35.6653,35.6988,35.6485,35.6653,15700.0
2009-07-13 14:00:00,63.76,63.86,63.76,63.8,15100.0,35.6821,35.738,35.6821,35.7044,15100.0
2009-07-13 14:05:00,63.81,63.85,63.78,63.79,16800.0,35.71,35.7324,35.6933,35.6988,16800.0
2009-07-13 14:10:00,63.82,64.0,63.8,63.95,19500.0,35.7156,35.8164,35.7044,35.7884,19500.0
2009-07-13 14:15:00,63.96,64.02,63.9,63.9,10600.0,35.794,35.8276,35.7604,35.7604,10600.0
2009-07-13 14:20:00,63.91,64.12,63.91,64.04,19700.0,35.766,35.8835,35.766,35.8388,19700.0
2009-07-13 14:25:00,64.04,64.04,63.9,63.9,10600.0,35.8388,35.8388,35.7604,35.7604,10600.0
2009-07-13 14:30:00,63.92,63.98,63.84,63.92,17800.0,35.7716,35.8052,35.7268,35.7716,17800.0
2009-07-13 14:35:00,63.94,64.01,63.92,63.95,9000.0,35.7828,35.822,35.7716,35.7884,9000.0
2009-07-13 14:40:00,63.95,63.96,63.67,63.7,43700.0,35.7884,35.794,35.6317,35.6485,43700.0
2009-07-13 14:45:00,63.69,63.8,63.67,63.8,9500.0,35.6429,35.7044,35.6317,35.7044,9500.0
2009-07-13 14:50:00,63.82,63.97,63.81,63.83,19000.0,35.7156,35.7996,35.71,35.7212,19000.0
2009-07-13 14:55:00,63.83,63.93,63.81,63.9,17600.0,35.7212,35.7772,35.71,35.7604,17600.0
2009-07-13 15:00:00,63.9,64.07,63.9,64.0,12300.0,35.7604,35.8555,35.7604,35.8164,12300.0
2009-07-13 15:05:00,64.03,64.11,64.01,64.08,20500.0,35.8332,35.8779,35.822,35.8611,20500.0
2009-07-13 15:10:00,64.07,64.15,64.04,64.05,26000.0,35.8555,35.9003,35.8388,35.8444,26000.0
2009-07-13 15:15:00,64.06,64.08,63.9,63.98,25200.0,35.8499,35.8611,35.7604,35.8052,25200.0
2009-07-13 15:20:00,63.98,63.99,63.85,63.95,30700.0,35.8052,35.8108,35.7324,35.7884,30700.0
2009-07-13 15:25:00,63.96,64.03,63.94,64.0,18400.0,35.794,35.8332,35.7828,35.8164,18400.0
2009-07-13 15:30:00,64.0,64.15,63.94,64.11,35000.0,35.8164,35.9003,35.7828,35.8779,35000.0
2009-07-13 15:35:00,64.09,64.25,64.04,64.22,47700.0,35.8667,35.9563,35.8388,35.9395,47700.0
2009-07-13 15:40:00,64.23,64.55,64.23,64.52,76000.0,35.9451,36.1242,35.9451,36.1074,76000.0
2009-07-13 15:45:00,64.52,64.7,64.45,64.63,107600.0,36.1074,36.2081,36.0682,36.1689,107600.0
2009-07-13 15:50:00,64.64,64.93,64.61,64.8,173300.0,36.1745,36.3368,36.1577,36.2641,173300.0
2009-07-13 15:55:00,64.8,64.95,64.66,64.68,390500.0,36.2641,36.348,36.1857,36.1969,390500.0
2009-07-14 09:30:00,64.77,64.91,64.18,64.28,41000.0,36.2473,36.3256,35.9171,35.9731,41000.0
2009-07-14 09:35:00,64.27,64.33,64.01,64.29,51900.0,35.9675,36.001,35.822,35.9787,51900.0
2009-07-14 09:40:00,64.29,64.3,63.96,64.01,34800.0,35.9787,35.9843,35.794,35.822,34800.0
2009-07-14 09:45:00,64.01,64.07,63.83,64.0,16600.0,35.822,35.8555,35.7212,35.8164,16600.0
2009-07-14 09:50:00,64.08,64.14,63.78,63.8,22100.0,35.8611,35.8947,35.6933,35.7044,22100.0
2009-07-14 09:55:00,63.79,63.92,63.56,63.56,22600.0,35.6988,35.7716,35.5701,35.5701,22600.0
2009-07-14 10:00:00,63.54,63.75,63.54,63.68,16100.0,35.5589,35.6765,35.5589,35.6373,16100.0
2009-07-14 10:05:00,63.69,63.93,63.62,63.87,12100.0,35.6429,35.7772,35.6037,35.7436,12100.0
2009-07-14 10:10:00,63.86,64.0,63.83,63.87,10200.0,35.738,35.8164,35.7212,35.7436,10200.0
2009-07-14 10:15:00,63.89,63.94,63.81,63.89,5600.0,35.7548,35.7828,35.71,35.7548,5600.0
2009-07-14 10:20:00,63.9,63.96,63.69,63.96,15400.0,35.7604,35.794,35.6429,35.794,15400.0
2009-07-14 10:25:00,63.99,64.05,63.9,64.0,8600.0,35.8108,35.8444,35.7604,35.8164,8600.0
2009-07-14 10:30:00,63.97,63.98,63.72,63.74,9200.0,35.7996,35.8052,35.6597,35.6709,9200.0
2009-07-14 10:35:00,63.73,63.78,63.66,63.68,9700.0,35.6653,35.6933,35.6261,35.6373,9700.0
2009-07-14 10:40:00,63.66,63.77,63.63,63.75,8000.0,35.6261,35.6877,35.6093,35.6765,8000.0
2009-07-14 10:45:00,63.74,63.77,63.61,63.71,13600.0,35.6709,35.6877,35.5981,35.6541,13600.0
2009-07-14 10:50:00,63.72,63.75,63.67,63.73,6400.0,35.6597,35.6765,35.6317,35.6653,6400.0
2009-07-14 10:55:00,63.75,63.91,63.75,63.88,7600.0,35.6765,35.766,35.6765,35.7492,7600.0
2009-07-14 11:00:00,63.9,63.99,63.87,63.96,5200.0,35.7604,35.8108,35.7436,35.794,5200.0
2009-07-14 11:05:00,63.98,64.11,63.96,64.06,9700.0,35.8052,35.8779,35.794,35.8499,9700.0
2009-07-14 11:10:00,64.08,64.17,64.06,64.17,5400.0,35.8611,35.9115,35.8499,35.9115,5400.0
2009-07-14 11:15:00,64.24,64.34,64.24,64.26,10900.0,35.9507,36.0066,35.9507,35.9619,10900.0
2009-07-14 11:20:00,64.29,64.37,64.26,64.36,7200.0,35.9787,36.0234,35.9619,36.0178,7200.0
2009-07-14 11:25:00,64.38,64.6,64.37,64.59,11300.0,36.029,36.1521,36.0234,36.1466,11300.0
2009-07-14 11:30:00,64.58,64.74,64.5,64.73,11600.0,36.141,36.2305,36.0962,36.2249,11600.0
2009-07-14 11:35:00,64.77,64.78,64.6,64.78,15300.0,36.2473,36.2529,36.1521,36.2529,15300.0
2009-07-14 11:40:00,64.81,64.82,64.78,64.8,10000.0,36.2697,36.2753,36.2529,36.2641,10000.0
2009-07-14 11:45:00,64.8,65.03,64.79,65.01,17500.0,36.2641,36.3928,36.2585,36.3816,17500.0
2009-07-14 11:50:00,65.01,65.31,65.01,65.3,16800.0,36.3816,36.5495,36.3816,36.5439,16800.0
2009-07-14 11:55:00,65.31,65.32,65.2,65.26,8200.0,36.5495,36.5551,36.4879,36.5215,8200.0
2009-07-14 12:00:00,65.24,65.31,65.24,65.31,4200.0,36.5103,36.5495,36.5103,36.5495,4200.0
2009-07-14 12:05:00,65.32,65.47,65.32,65.37,18400.0,36.5551,36.639,36.5551,36.5831,18400.0
2009-07-14 12:10:00,65.37,65.47,65.1,65.11,13800.0,36.5831,36.639,36.432,36.4376,13800.0
2009-07-14 12:15:00,65.14,65.14,64.88,64.88,7700.0,36.4544,36.4544,36.3088,36.3088,7700.0
2009-07-14 12:20:00,64.9,64.93,64.64,64.72,15800.0,36.32,36.3368,36.1745,36.2193,15800.0
2009-07-14 12:25:00,64.74,64.88,64.74,64.84,11700.0,36.2305,36.3088,36.2305,36.2865,11700.0
2009-07-14 12:30:00,64.86,64.91,64.63,64.64,6200.0,36.2977,36.3256,36.1689,36.1745,6200.0
2009-07-14 12:35:00,64.65,64.7,64.61,64.68,4900.0,36.1801,36.2081,36.1577,36.1969,4900.0
2009-07-14 12:40:00,64.69,64.72,64.68,64.68,1800.0,36.2025,36.2193,36.1969,36.1969,1800.0
2009-07-14 12:45:00,64.68,64.93,64.66,64.87,5500.0,36.1969,36.3368,36.1857,36.3032,5500.0
2009-07-14 12:50:00,64.86,65.01,64.86,64.94,5300.0,36.2977,36.3816,36.2977,36.3424,5300.0
2009-07-14 12:55:00,64.93,64.96,64.89,64.89,8000.0,36.3368,36.3536,36.3144,36.3144,8000.0
2009-07-14 13:00:00,64.87,64.98,64.85,64.98,5600.0,36.3032,36.3648,36.2921,36.3648,5600.0
2009-07-14 13:05:00,64.98,65.0,64.86,64.87,7300.0,36.3648,36.376,36.2977,36.3032,7300.0
2009-07-14 13:10:00,64.86,64.95,64.85,64.93,6600.0,36.2977,36.348,36.2921,36.3368,6600.0
2009-07-14 13:15:00,64.93,64.96,64.78,64.78,4800.0,36.3368,36.3536,36.2529,36.2529,4800.0
2009-07-14 13:20:00,64.78,64.91,64.78,64.91,6900.0,36.2529,36.3256,36.2529,36.3256,6900.0
2009-07-14 13:25:00,64.93,65.0,64.93,64.97,5300.0,36.3368,36.376,36.3368,36.3592,5300.0
2009-07-14 13:30:00,64.97,64.99,64.9,64.91,6200.0,36.3592,36.3704,36.32,36.3256,6200.0
2009-07-14 13:35:00,64.93,64.98,64.91,64.92,6600.0,36.3368,36.3648,36.3256,36.3312,6600.0
2009-07-14 13:40:00,64.92,65.05,64.89,65.01,11500.0,36.3312,36.404,36.3144,36.3816,11500.0
2009-07-14 13:45:00,65.03,65.07,64.95,64.95,7500.0,36.3928,36.4152,36.348,36.348,7500.0
2009-07-14 13:50:00,64.97,65.03,64.9,64.95,9900.0,36.3592,36.3928,36.32,36.348,9900.0
2009-07-14 13:55:00,64.95,64.97,64.93,64.93,6400.0,36.348,36.3592,36.3368,36.3368,6400.0
2009-07-14 14:00:00,64.92,64.92,64.51,64.52,13900.0,36.3312,36.3312,36.1018,36.1074,13900.0
2009-07-14 14:05:00,64.51,64.78,64.5,64.75,22700.0,36.1018,36.2529,36.0962,36.2361,22700.0
2009-07-14 14:10:00,64.75,64.83,64.71,64.76,14700.0,36.2361,36.2809,36.2137,36.2417,14700.0
2009-07-14 14:15:00,64.75,64.92,64.73,64.85,20200.0,36.2361,36.3312,36.2249,36.2921,20200.0
2009-07-14 14:20:00,64.84,64.87,64.77,64.79,8700.0,36.2865,36.3032,36.2473,36.2585,8700.0
2009-07-14 14:25:00,64.78,64.79,64.56,64.57,12400.0,36.2529,36.2585,36.1298,36.1354,12400.0
2009-07-14 14:30:00,64.56,64.62,64.47,64.57,13200.0,36.1298,36.1633,36.0794,36.1354,13200.0
2009-07-14 14:35:00,64.55,64.72,64.55,64.66,4600.0,36.1242,36.2193,36.1242,36.1857,4600.0
2009-07-14 14:40:00,64.69,64.77,64.69,64.77,6400.0,36.2025,36.2473,36.2025,36.2473,6400.0
2009-07-14 14:45:00,64.78,64.93,64.71,64.76,13500.0,36.2529,36.3368,36.2137,36.2417,13500.0
2009-07-14 14:50:00,64.76,64.76,64.63,64.74,7100.0,36.2417,36.2417,36.1689,36.2305,7100.0
2009-07-14 14:55:00,64.79,64.85,64.7,64.84,7000.0,36.2585,36.2921,36.2081,36.2865,7000.0
2009-07-14 15:00:00,64.82,64.94,64.76,64.91,11000.0,36.2753,36.3424,36.2417,36.3256,11000.0
2009-07-14 15:05:00,64.9,64.9,64.69,64.74,11000.0,36.32,36.32,36.2025,36.2305,11000.0
2009-07-14 15:10:00,64.75,64.93,64.75,64.87,14100.0,36.2361,36.3368,36.2361,36.3032,14100.0
2009-07-14 15:15:00,64.85,64.93,64.81,64.81,9800.0,36.2921,36.3368,36.2697,36.2697,9800.0
2009-07-14 15:20:00,64.8,64.91,64.76,64.86,9800.0,36.2641,36.3256,36.2417,36.2977,9800.0
2009-07-14 15:25:00,64.85,64.88,64.76,64.81,16200.0,36.2921,36.3088,36.2417,36.2697,16200.0
2009-07-14 15:30:00,64.79,64.87,64.76,64.76,15700.0,36.2585,36.3032,36.2417,36.2417,15700.0
2009-07-14 15:35:00,64.77,64.85,64.75,64.85,14000.0,36.2473,36.2921,36.2361,36.2921,14000.0
2009-07-14 15:40:00,64.85,64.89,64.67,64.85,34700.0,36.2921,36.3144,36.1913,36.2921,34700.0
2009-07-14 15:45:00,64.85,64.86,64.66,64.72,34800.0,36.2921,36.2977,36.1857,36.2193,34800.0
2009-07-14 15:50:00,64.74,64.87,64.73,64.87,41200.0,36.2305,36.3032,36.2249,36.3032,41200.0
2009-07-14 15:55:00,64.87,65.01,64.84,64.92,141100.0,36.3032,36.3816,36.2865,36.3312,141100.0
2009-07-15 09:30:00,65.62,66.64,65.61,66.33,50600.0,36.723,37.2938,36.7174,37.1203,50600.0
2009-07-15 09:35:00,66.32,66.32,65.82,66.0,15300.0,37.1147,37.1147,36.8349,36.9356,15300.0
2009-07-15 09:40:00,65.95,66.21,65.95,66.14,23700.0,36.9077,37.0532,36.9077,37.014,23700.0
2009-07-15 09:45:00,66.11,66.14,65.76,65.77,19800.0,36.9972,37.014,36.8013,36.8069,19800.0
2009-07-15 09:50:00,65.78,65.88,65.66,65.66,15900.0,36.8125,36.8685,36.7454,36.7454,15900.0
2009-07-15 09:55:00,65.67,65.77,65.56,65.64,13700.0,36.751,36.8069,36.6894,36.7342,13700.0
2009-07-15 10:00:00,65.63,65.74,65.53,65.54,13700.0,36.7286,36.7901,36.6726,36.6782,13700.0
2009-07-15 10:05:00,65.55,65.71,65.55,65.59,10300.0,36.6838,36.7733,36.6838,36.7062,10300.0
2009-07-15 10:10:00,65.58,65.59,65.24,65.31,27000.0,36.7006,36.7062,36.5103,36.5495,27000.0
2009-07-15 10:15:00,65.34,65.48,65.31,65.48,12900.0,36.5663,36.6446,36.5495,36.6446,12900.0
2009-07-15 10:20:00,65.46,65.58,65.41,65.5,12800.0,36.6334,36.7006,36.6055,36.6558,12800.0
2009-07-15 10:25:00,65.51,65.59,65.45,65.49,12800.0,36.6614,36.7062,36.6278,36.6502,12800.0
2009-07-15 10:30:00,65.51,65.6,65.34,65.34,20800.0,36.6614,36.7118,36.5663,36.5663,20800.0
2009-07-15 10:35:00,65.31,65.34,65.16,65.19,20800.0,36.5495,36.5663,36.4655,36.4823,20800.0
2009-07-15 10:40:00,65.2,65.37,65.13,65.35,28100.0,36.4879,36.5831,36.4488,36.5719,28100.0
2009-07-15 10:45:00,65.35,65.56,65.35,65.56,15700.0,36.5719,36.6894,36.5719,36.6894,15700.0
2009-07-15 10:50:00,65.52,65.54,65.33,65.39,14000.0,36.667,36.6782,36.5607,36.5943,14000.0
2009-07-15 10:55:00,65.4,65.45,65.36,65.45,10800.0,36.5999,36.6278,36.5775,36.6278,10800.0
2009-07-15 11:00:00,65.49,65.64,65.47,65.64,14100.0,36.6502,36.7342,36.639,36.7342,14100.0
2009-07-15 11:05:00,65.66,65.8,65.64,65.75,18500.0,36.7454,36.8237,36.7342,36.7957,18500.0
2009-07-15 11:10:00,65.76,65.93,65.74,65.93,14200.0,36.8013,36.8965,36.7901,36.8965,14200.0
2009-07-15 11:15:00,65.93,66.05,65.93,66.02,23600.0,36.8965,36.9636,36.8965,36.9468,23600.0
2009-07-15 11:20:00,66.04,66.22,66.04,66.11,19900.0,36.958,37.0588,36.958,36.9972,19900.0
2009-07-15 11:25:00,66.12,66.31,66.09,66.18,18100.0,37.0028,37.1091,36.986,37.0364,18100.0
2009-07-15 11:30:00,66.18,66.36,66.16,66.3,12400.0,37.0364,37.1371,37.0252,37.1035,12400.0
2009-07-15 11:35:00,66.3,66.4,66.27,66.32,47200.0,37.1035,37.1595,37.0867,37.1147,47200.0
2009-07-15 11:40:00,66.3,66.34,66.28,66.3,9300.0,37.1035,37.1259,37.0923,37.1035,9300.0
2009-07-15 11:45:00,66.32,66.35,66.09,66.11,15400.0,37.1147,37.1315,36.986,36.9972,15400.0
2009-07-15 11:50:00,66.13,66.22,66.08,66.1,10000.0,37.0084,37.0588,36.9804,36.9916,10000.0
2009-07-15 11:55:00,66.14,66.17,66.09,66.09,9500.0,37.014,37.0308,36.986,36.986,9500.0
2009-07-15 12:00:00,66.09,66.17,66.08,66.16,8100.0,36.986,37.0308,36.9804,37.0252,8100.0
2009-07-15 12:05:00,66.14,66.15,66.1,66.12,5700.0,37.014,37.0196,36.9916,37.0028,5700.0
2009-07-15 12:10:00,66.11,66.12,65.99,66.01,20200.0,36.9972,37.0028,36.93,36.9412,20200.0
2009-07-15 12:15:00,66.01,66.08,65.98,66.0,27500.0,36.9412,36.9804,36.9244,36.9356,27500.0
2009-07-15 12:20:00,66.02,66.04,65.98,66.0,16200.0,36.9468,36.958,36.9244,36.9356,16200.0
2009-07-15 12:25:00,65.99,66.05,65.85,65.87,17200.0,36.93,36.9636,36.8517,36.8629,17200.0
2009-07-15 12:30:00,65.87,66.0,65.85,65.94,9100.0,36.8629,36.9356,36.8517,36.9021,9100.0
2009-07-15 12:35:00,65.92,65.97,65.85,65.85,10500.0,36.8909,36.9188,36.8517,36.8517,10500.0
2009-07-15 12:40:00,65.85,65.93,65.82,65.87,12600.0,36.8517,36.8965,36.8349,36.8629,12600.0
2009-07-15 12:45:00,65.89,65.96,65.88,65.96,8900.0,36.8741,36.9132,36.8685,36.9132,8900.0
2009-07-15 12:50:00,65.97,66.05,65.95,65.96,12000.0,36.9188,36.9636,36.9077,36.9132,12000.0
2009-07-15 12:55:00,65.98,66.02,65.9,66.02,11800.0,36.9244,36.9468,36.8797,36.9468,11800.0
2009-07-15 13:00:00,66.02,66.02,65.97,65.99,7800.0,36.9468,36.9468,36.9188,36.93,7800.0
2009-07-15 13:05:00,66.01,66.1,66.0,66.0,12000.0,36.9412,36.9916,36.9356,36.9356,12000.0
2009-07-15 13:10:00,66.02,66.04,65.94,65.96,9500.0,36.9468,36.958,36.9021,36.9132,9500.0
2009-07-15 13:15:00,65.96,66.04,65.95,66.03,5100.0,36.9132,36.958,36.9077,36.9524,5100.0
2009-07-15 13:20:00,66.04,66.11,65.98,66.0,9500.0,36.958,36.9972,36.9244,36.9356,9500.0
2009-07-15 13:25:00,66.01,66.31,65.99,66.31,25500.0,36.9412,37.1091,36.93,37.1091,25500.0
2009-07-15 13:30:00,66.31,66.35,66.2,66.25,19800.0,37.1091,37.1315,37.0476,37.0755,19800.0
2009-07-15 13:35:00,66.23,66.37,66.2,66.36,9400.0,37.0643,37.1427,37.0476,37.1371,9400.0
2009-07-15 13:40:00,66.37,66.4,66.29,66.33,11900.0,37.1427,37.1595,37.0979,37.1203,11900.0
2009-07-15 13:45:00,66.34,66.49,66.34,66.48,7600.0,37.1259,37.2099,37.1259,37.2043,7600.0
2009-07-15 13:50:00,66.47,66.52,66.45,66.46,16700.0,37.1987,37.2266,37.1875,37.1931,16700.0
2009-07-15 13:55:00,66.47,66.68,66.46,66.68,19600.0,37.1987,37.3162,37.1931,37.3162,19600.0
2009-07-15 14:00:00,66.66,66.66,66.45,66.56,27700.0,37.305,37.305,37.1875,37.249,27700.0
2009-07-15 14:05:00,66.56,66.74,66.53,66.53,16100.0,37.249,37.3498,37.2322,37.2322,16100.0
2009-07-15 14:10:00,66.54,66.7,66.49,66.69,15200.0,37.2378,37.3274,37.2099,37.3218,15200.0
2009-07-15 14:15:00,66.68,66.79,66.67,66.71,18000.0,37.3162,37.3777,37.3106,37.333,18000.0
2009-07-15 14:20:00,66.74,67.0,66.72,66.98,46700.0,37.3498,37.4953,37.3386,37.4841,46700.0
2009-07-15 14:25:00,66.98,66.98,66.79,66.9,24300.0,37.4841,37.4841,37.3777,37.4393,24300.0
2009-07-15 14:30:00,66.91,66.94,66.83,66.84,28700.0,37.4449,37.4617,37.4001,37.4057,28700.0
2009-07-15 14:35:00,66.84,66.89,66.82,66.86,11300.0,37.4057,37.4337,37.3945,37.4169,11300.0
2009-07-15 14:40:00,66.85,66.94,66.81,66.85,16000.0,37.4113,37.4617,37.3889,37.4113,16000.0
2009-07-15 14:45:00,66.86,67.02,66.84,66.99,32600.0,37.4169,37.5065,37.4057,37.4897,32600.0
2009-07-15 14:50:00,66.97,66.97,66.86,66.88,21400.0,37.4785,37.4785,37.4169,37.4281,21400.0
2009-07-15 14:55:00,66.87,67.04,66.83,67.03,41500.0,37.4225,37.5176,37.4001,37.5121,41500.0
2009-07-15 15:00:00,67.05,67.2,67.01,67.15,32100.0,37.5232,37.6072,37.5009,37.5792,32100.0
2009-07-15 15:05:00,67.15,67.21,67.02,67.2,34800.0,37.5792,37.6128,37.5065,37.6072,34800.0
2009-07-15 15:10:00,67.21,67.33,66.94,66.94,44300.0,37.6128,37.6799,37.4617,37.4617,44300.0
2009-07-15 15:15:00,66.92,67.03,66.91,66.93,29100.0,37.4505,37.5121,37.4449,37.4561,29100.0
2009-07-15 15:20:00,66.93,66.99,66.68,66.69,35100.0,37.4561,37.4897,37.3162,37.3218,35100.0
2009-07-15 15:25:00,66.68,66.69,66.25,66.37,75700.0,37.3162,37.3218,37.0755,37.1427,75700.0
2009-07-15 15:30:00,66.38,66.47,66.27,66.46,61000.0,37.1483,37.1987,37.0867,37.1931,61000.0
2009-07-15 15:35:00,66.45,66.78,66.44,66.75,54200.0,37.1875,37.3721,37.1819,37.3554,54200.0
2009-07-15 15:40:00,66.74,66.99,66.71,66.76,134200.0,37.3498,37.4897,37.333,37.361,134200.0
2009-07-15 15:45:00,66.75,66.84,66.41,66.6,90600.0,37.3554,37.4057,37.1651,37.2714,90600.0
2009-07-15 15:50:00,66.59,66.86,66.51,66.86,132400.0,37.2658,37.4169,37.221,37.4169,132400.0
2009-07-15 15:55:00,66.86,66.87,66.41,66.54,327200.0,37.4169,37.4225,37.1651,37.2378,327200.0
2009-07-16 09:30:00,66.33,66.33,65.44,65.93,38500.0,37.1203,37.1203,36.6222,36.8965,38500.0
2009-07-16 09:35:00,65.99,66.27,65.84,66.24,22600.0,36.93,37.0867,36.8461,37.0699,22600.0
2009-07-16 09:40:00,66.26,66.37,66.05,66.11,22000.0,37.0811,37.1427,36.9636,36.9972,22000.0
2009-07-16 09:45:00,66.1,66.2,65.98,65.99,12300.0,36.9916,37.0476,36.9244,36.93,12300.0
2009-07-16 09:50:00,66.01,66.05,65.95,66.0,15100.0,36.9412,36.9636,36.9077,36.9356,15100.0
2009-07-16 09:55:00,66.03,66.04,65.81,65.84,14900.0,36.9524,36.958,36.8293,36.8461,14900.0
2009-07-16 10:00:00,65.82,65.82,65.44,65.46,21100.0,36.8349,36.8349,36.6222,36.6334,21100.0
2009-07-16 10:05:00,65.45,65.59,65.35,65.53,19100.0,36.6278,36.7062,36.5719,36.6726,19100.0
2009-07-16 10:10:00,65.55,65.65,65.43,65.61,12300.0,36.6838,36.7398,36.6166,36.7174,12300.0
2009-07-16 10:15:00,65.6,65.61,65.36,65.36,11600.0,36.7118,36.7174,36.5775,36.5775,11600.0
2009-07-16 10:20:00,65.37,65.49,65.28,65.41,13800.0,36.5831,36.6502,36.5327,36.6055,13800.0
2009-07-16 10:25:00,65.44,65.81,65.44,65.74,16000.0,36.6222,36.8293,36.6222,36.7901,16000.0
2009-07-16 10:30:00,65.74,65.96,65.56,65.56,26900.0,36.7901,36.9132,36.6894,36.6894,26900.0
2009-07-16 10:35:00,65.56,65.74,65.55,65.73,8400.0,36.6894,36.7901,36.6838,36.7845,8400.0
2009-07-16 10:40:00,65.72,65.82,65.72,65.81,9800.0,36.7789,36.8349,36.7789,36.8293,9800.0
2009-07-16 10:45:00,65.79,66.01,65.78,65.97,16800.0,36.8181,36.9412,36.8125,36.9188,16800.0
2009-07-16 10:50:00,65.96,66.01,65.82,66.01,9200.0,36.9132,36.9412,36.8349,36.9412,9200.0
2009-07-16 10:55:00,66.01,66.01,65.8,65.82,8500.0,36.9412,36.9412,36.8237,36.8349,8500.0
2009-07-16 11:00:00,65.83,65.94,65.82,65.86,8400.0,36.8405,36.9021,36.8349,36.8573,8400.0
2009-07-16 11:05:00,65.87,65.97,65.83,65.83,8500.0,36.8629,36.9188,36.8405,36.8405,8500.0
2009-07-16 11:10:00,65.82,65.82,65.61,65.71,11600.0,36.8349,36.8349,36.7174,36.7733,11600.0
2009-07-16 11:15:00,65.74,65.74,65.55,65.56,8500.0,36.7901,36.7901,36.6838,36.6894,8500.0
2009-07-16 11:20:00,65.56,65.58,65.43,65.45,10400.0,36.6894,36.7006,36.6166,36.6278,10400.0
2009-07-16 11:25:00,65.46,65.46,65.36,65.4,6900.0,36.6334,36.6334,36.5775,36.5999,6900.0
2009-07-16 11:30:00,65.37,65.5,65.19,65.26,19700.0,36.5831,36.6558,36.4823,36.5215,19700.0
2009-07-16 11:35:00,65.25,65.39,65.22,65.35,7800.0,36.5159,36.5943,36.4991,36.5719,7800.0
2009-07-16 11:40:00,65.33,65.45,65.31,65.33,6600.0,36.5607,36.6278,36.5495,36.5607,6600.0
2009-07-16 11:45:00,65.33,65.51,65.32,65.34,10100.0,36.5607,36.6614,36.5551,36.5663,10100.0
2009-07-16 11:50:00,65.34,65.37,65.34,65.37,3100.0,36.5663,36.5831,36.5663,36.5831,3100.0
2009-07-16 11:55:00,65.35,65.53,65.35,65.47,6000.0,36.5719,36.6726,36.5719,36.639,6000.0
2009-07-16 12:00:00,65.47,65.47,65.32,65.41,6500.0,36.639,36.639,36.5551,36.6055,6500.0
2009-07-16 12:05:00,65.43,65.46,65.4,65.43,5500.0,36.6166,36.6334,36.5999,36.6166,5500.0
2009-07-16 12:10:00,65.45,65.58,65.45,65.56,7100.0,36.6278,36.7006,36.6278,36.6894,7100.0
2009-07-16 12:15:00,65.54,65.57,65.42,65.43,6200.0,36.6782,36.695,36.611,36.6166,6200.0
2009-07-16 12:20:00,65.45,65.49,65.42,65.45,5000.0,36.6278,36.6502,36.611,36.6278,5000.0
2009-07-16 12:25:00,65.43,65.52,65.43,65.5,2200.0,36.6166,36.667,36.6166,36.6558,2200.0
2009-07-16 12:30:00,65.53,65.63,65.45,65.6,9500.0,36.6726,36.7286,36.6278,36.7118,9500.0
2009-07-16 12:35:00,65.6,65.6,65.52,65.57,8100.0,36.7118,36.7118,36.667,36.695,8100.0
2009-07-16 12:40:00,65.58,65.67,65.58,65.66,4100.0,36.7006,36.751,36.7006,36.7454,4100.0
2009-07-16 12:45:00,65.67,65.87,65.65,65.82,40200.0,36.751,36.8629,36.7398,36.8349,40200.0
2009-07-16 12:50:00,65.83,65.95,65.83,65.87,13200.0,36.8405,36.9077,36.8405,36.8629,13200.0
2009-07-16 12:55:00,65.88,65.89,65.81,65.84,7200.0,36.8685,36.8741,36.8293,36.8461,7200.0
2009-07-16 13:00:00,65.85,66.01,65.84,65.97,11900.0,36.8517,36.9412,36.8461,36.9188,11900.0
2009-07-16 13:05:00,65.97,65.97,65.82,65.92,7800.0,36.9188,36.9188,36.8349,36.8909,7800.0
2009-07-16 13:10:00,65.89,65.91,65.86,65.87,2400.0,36.8741,36.8853,36.8573,36.8629,2400.0
2009-07-16 13:15:00,65.87,65.87,65.82,65.85,2100.0,36.8629,36.8629,36.8349,36.8517,2100.0
2009-07-16 13:20:00,65.83,65.91,65.83,65.9,4000.0,36.8405,36.8853,36.8405,36.8797,4000.0
2009-07-16 13:25:00,65.88,65.88,65.78,65.8,5100.0,36.8685,36.8685,36.8125,36.8237,5100.0
2009-07-16 13:30:00,65.79,65.95,65.77,65.91,6500.0,36.8181,36.9077,36.8069,36.8853,6500.0
2009-07-16 13:35:00,65.92,65.99,65.92,65.98,2200.0,36.8909,36.93,36.8909,36.9244,2200.0
2009-07-16 13:40:00,66.01,66.29,66.01,66.24,11600.0,36.9412,37.0979,36.9412,37.0699,11600.0
2009-07-16 13:45:00,66.25,66.42,66.25,66.3,35200.0,37.0755,37.1707,37.0755,37.1035,35200.0
2009-07-16 13:50:00,66.32,66.48,66.31,66.47,7200.0,37.1147,37.2043,37.1091,37.1987,7200.0
2009-07-16 13:55:00,66.45,66.48,66.38,66.48,4800.0,37.1875,37.2043,37.1483,37.2043,4800.0
2009-07-16 14:00:00,66.5,66.67,66.5,66.61,16500.0,37.2154,37.3106,37.2154,37.277,16500.0
2009-07-16 14:05:00,66.6,66.65,66.48,66.52,10500.0,37.2714,37.2994,37.2043,37.2266,10500.0
2009-07-16 14:10:00,66.51,66.71,66.48,66.71,9800.0,37.221,37.333,37.2043,37.333,9800.0
2009-07-16 14:15:00,66.7,66.77,66.65,66.66,10400.0,37.3274,37.3665,37.2994,37.305,10400.0
2009-07-16 14:20:00,66.66,66.85,66.65,66.81,11400.0,37.305,37.4113,37.2994,37.3889,11400.0
2009-07-16 14:25:00,66.83,66.87,66.75,66.78,13000.0,37.4001,37.4225,37.3554,37.3721,13000.0
2009-07-16 14:30:00,66.8,66.86,66.79,66.85,10900.0,37.3833,37.4169,37.3777,37.4113,10900.0
2009-07-16 14:35:00,66.84,66.92,66.76,66.92,20200.0,37.4057,37.4505,37.361,37.4505,20200.0
2009-07-16 14:40:00,66.91,66.95,66.72,66.84,12400.0,37.4449,37.4673,37.3386,37.4057,12400.0
2009-07-16 14:45:00,66.82,66.94,66.78,66.86,9400.0,37.3945,37.4617,37.3721,37.4169,9400.0
2009-07-16 14:50:00,66.86,66.99,66.81,66.92,14100.0,37.4169,37.4897,37.3889,37.4505,14100.0
2009-07-16 14:55:00,66.91,66.99,66.86,66.97,10500.0,37.4449,37.4897,37.4169,37.4785,10500.0
2009-07-16 15:00:00,66.97,66.97,66.86,66.86,15000.0,37.4785,37.4785,37.4169,37.4169,15000.0
2009-07-16 15:05:00,66.85,66.86,66.51,66.51,30700.0,37.4113,37.4169,37.221,37.221,30700.0
2009-07-16 15:10:00,66.51,66.72,66.5,66.72,28800.0,37.221,37.3386,37.2154,37.3386,28800.0
2009-07-16 15:15:00,66.72,66.72,66.64,66.68,10000.0,37.3386,37.3386,37.2938,37.3162,10000.0
2009-07-16 15:20:00,66.67,66.74,66.53,66.7,22500.0,37.3106,37.3498,37.2322,37.3274,22500.0
2009-07-16 15:25:00,66.68,66.92,66.67,66.92,20200.0,37.3162,37.4505,37.3106,37.4505,20200.0
2009-07-16 15:30:00,66.94,66.99,66.85,66.89,16000.0,37.4617,37.4897,37.4113,37.4337,16000.0
2009-07-16 15:35:00,66.91,66.98,66.86,66.92,17400.0,37.4449,37.4841,37.4169,37.4505,17400.0
2009-07-16 15:40:00,66.9,67.21,66.9,67.16,56900.0,37.4393,37.6128,37.4393,37.5848,56900.0
2009-07-16 15:45:00,67.15,67.31,67.1,67.21,56300.0,37.5792,37.6687,37.5512,37.6128,56300.0
2009-07-16 15:50:00,67.22,67.31,66.78,66.79,82700.0,37.6184,37.6687,37.3721,37.3777,82700.0
2009-07-16 15:55:00,66.79,66.98,66.64,66.82,173500.0,37.3777,37.4841,37.2938,37.3945,173500.0
2009-07-17 09:30:00,66.21,66.7,65.84,66.41,121300.0,37.0532,37.3274,36.8461,37.1651,121300.0
2009-07-17 09:35:00,66.38,66.39,65.94,65.95,26400.0,37.1483,37.1539,36.9021,36.9077,26400.0
2009-07-17 09:40:00,65.95,66.06,65.89,65.89,12100.0,36.9077,36.9692,36.8741,36.8741,12100.0
2009-07-17 09:45:00,65.96,66.23,65.92,65.92,12000.0,36.9132,37.0643,36.8909,36.8909,12000.0
2009-07-17 09:50:00,65.91,65.91,65.68,65.71,20300.0,36.8853,36.8853,36.7566,36.7733,20300.0
2009-07-17 09:55:00,65.7,65.83,65.69,65.71,10800.0,36.7677,36.8405,36.7621,36.7733,10800.0
2009-07-17 10:00:00,65.73,66.08,65.7,66.03,21700.0,36.7845,36.9804,36.7677,36.9524,21700.0
2009-07-17 10:05:00,66.05,66.2,65.89,65.99,26500.0,36.9636,37.0476,36.8741,36.93,26500.0
2009-07-17 10:10:00,65.98,66.26,65.89,66.09,32500.0,36.9244,37.0811,36.8741,36.986,32500.0
2009-07-17 10:15:00,66.1,66.12,65.96,65.98,8900.0,36.9916,37.0028,36.9132,36.9244,8900.0
2009-07-17 10:20:00,65.98,66.27,65.89,66.27,12900.0,36.9244,37.0867,36.8741,37.0867,12900.0
2009-07-17 10:25:00,66.28,66.28,66.04,66.13,12800.0,37.0923,37.0923,36.958,37.0084,12800.0
2009-07-17 10:30:00,66.1,66.1,65.94,65.98,7500.0,36.9916,36.9916,36.9021,36.9244,7500.0
2009-07-17 10:35:00,65.98,65.98,65.78,65.78,17000.0,36.9244,36.9244,36.8125,36.8125,17000.0
2009-07-17 10:40:00,65.79,65.92,65.79,65.86,4000.0,36.8181,36.8909,36.8181,36.8573,4000.0
2009-07-17 10:45:00,65.87,65.95,65.79,65.81,5700.0,36.8629,36.9077,36.8181,36.8293,5700.0
2009-07-17 10:50:00,65.78,65.84,65.65,65.73,25700.0,36.8125,36.8461,36.7398,36.7845,25700.0
2009-07-17 10:55:00,65.71,65.93,65.66,65.91,9800.0,36.7733,36.8965,36.7454,36.8853,9800.0
2009-07-17 11:00:00,65.91,66.08,65.86,66.01,10100.0,36.8853,36.9804,36.8573,36.9412,10100.0
2009-07-17 11:05:00,65.98,66.01,65.89,65.89,6700.0,36.9244,36.9412,36.8741,36.8741,6700.0
2009-07-17 11:10:00,65.91,65.91,65.78,65.81,6400.0,36.8853,36.8853,36.8125,36.8293,6400.0
2009-07-17 11:15:00,65.81,65.83,65.55,65.56,13100.0,36.8293,36.8405,36.6838,36.6894,13100.0
2009-07-17 11:20:00,65.54,65.71,65.52,65.68,11800.0,36.6782,36.7733,36.667,36.7566,11800.0
2009-07-17 11:25:00,65.72,65.74,65.66,65.7,6000.0,36.7789,36.7901,36.7454,36.7677,6000.0
2009-07-17 11:30:00,65.71,65.71,65.56,65.63,6900.0,36.7733,36.7733,36.6894,36.7286,6900.0
2009-07-17 11:35:00,65.63,65.67,65.55,65.55,6900.0,36.7286,36.751,36.6838,36.6838,6900.0
2009-07-17 11:40:00,65.55,65.55,65.42,65.44,5800.0,36.6838,36.6838,36.611,36.6222,5800.0
2009-07-17 11:45:00,65.42,65.46,65.29,65.46,16000.0,36.611,36.6334,36.5383,36.6334,16000.0
2009-07-17 11:50:00,65.45,65.46,65.19,65.25,13200.0,36.6278,36.6334,36.4823,36.5159,13200.0
2009-07-17 11:55:00,65.24,65.39,65.24,65.39,12900.0,36.5103,36.5943,36.5103,36.5943,12900.0
2009-07-17 12:00:00,65.36,65.47,65.31,65.46,6600.0,36.5775,36.639,36.5495,36.6334,6600.0
2009-07-17 12:05:00,65.45,65.75,65.44,65.73,30300.0,36.6278,36.7957,36.6222,36.7845,30300.0
2009-07-17 12:10:00,65.73,65.77,65.65,65.77,19000.0,36.7845,36.8069,36.7398,36.8069,19000.0
2009-07-17 12:15:00,65.77,65.88,65.76,65.88,9500.0,36.8069,36.8685,36.8013,36.8685,9500.0
2009-07-17 12:20:00,65.87,65.96,65.83,65.84,13200.0,36.8629,36.9132,36.8405,36.8461,13200.0
2009-07-17 12:25:00,65.83,65.94,65.82,65.94,23700.0,36.8405,36.9021,36.8349,36.9021,23700.0
2009-07-17 12:30:00,65.93,65.93,65.81,65.89,6900.0,36.8965,36.8965,36.8293,36.8741,6900.0
2009-07-17 12:35:00,65.89,66.06,65.86,66.01,13200.0,36.8741,36.9692,36.8573,36.9412,13200.0
2009-07-17 12:40:00,66.02,66.09,65.95,66.02,13300.0,36.9468,36.986,36.9077,36.9468,13300.0
2009-07-17 12:45:00,66.0,66.15,66.0,66.15,16100.0,36.9356,37.0196,36.9356,37.0196,16100.0
2009-07-17 12:50:00,66.13,66.19,66.02,66.07,13800.0,37.0084,37.042,36.9468,36.9748,13800.0
2009-07-17 12:55:00,66.07,66.09,66.0,66.09,8500.0,36.9748,36.986,36.9356,36.986,8500.0
2009-07-17 13:00:00,66.07,66.08,66.0,66.04,6900.0,36.9748,36.9804,36.9356,36.958,6900.0
2009-07-17 13:05:00,66.03,66.03,65.93,65.93,3800.0,36.9524,36.9524,36.8965,36.8965,3800.0
2009-07-17 13:10:00,65.92,65.94,65.82,65.82,4600.0,36.8909,36.9021,36.8349,36.8349,4600.0
2009-07-17 13:15:00,65.8,65.93,65.8,65.9,5000.0,36.8237,36.8965,36.8237,36.8797,5000.0
2009-07-17 13:20:00,65.9,66.08,65.9,66.05,18300.0,36.8797,36.9804,36.8797,36.9636,18300.0
2009-07-17 13:25:00,66.06,66.09,66.01,66.09,4500.0,36.9692,36.986,36.9412,36.986,4500.0
2009-07-17 13:30:00,66.08,66.23,66.0,66.22,14700.0,36.9804,37.0643,36.9356,37.0588,14700.0
2009-07-17 13:35:00,66.23,66.44,66.21,66.23,32400.0,37.0643,37.1819,37.0532,37.0643,32400.0
2009-07-17 13:40:00,66.24,66.34,66.23,66.31,15100.0,37.0699,37.1259,37.0643,37.1091,15100.0
2009-07-17 13:45:00,66.31,66.33,66.23,66.3,11400.0,37.1091,37.1203,37.0643,37.1035,11400.0
2009-07-17 13:50:00,66.32,66.33,66.2,66.22,9400.0,37.1147,37.1203,37.0476,37.0588,9400.0
2009-07-17 13:55:00,66.21,66.25,66.06,66.06,8100.0,37.0532,37.0755,36.9692,36.9692,8100.0
2009-07-17 14:00:00,66.06,66.15,66.06,66.15,9900.0,36.9692,37.0196,36.9692,37.0196,9900.0
2009-07-17 14:05:00,66.13,66.16,66.12,66.14,6900.0,37.0084,37.0252,37.0028,37.014,6900.0
2009-07-17 14:10:00,66.15,66.17,66.11,66.14,26000.0,37.0196,37.0308,36.9972,37.014,26000.0
2009-07-17 14:15:00,66.15,66.28,66.14,66.22,48800.0,37.0196,37.0923,37.014,37.0588,48800.0
2009-07-17 14:20:00,66.21,66.28,66.21,66.28,16500.0,37.0532,37.0923,37.0532,37.0923,16500.0
2009-07-17 14:25:00,66.28,66.35,66.24,66.3,14200.0,37.0923,37.1315,37.0699,37.1035,14200.0
2009-07-17 14:30:00,66.31,66.38,66.27,66.35,27400.0,37.1091,37.1483,37.0867,37.1315,27400.0
2009-07-17 14:35:00,66.35,66.4,66.27,66.37,22300.0,37.1315,37.1595,37.0867,37.1427,22300.0
2009-07-17 14:40:00,66.37,66.56,66.35,66.55,25800.0,37.1427,37.249,37.1315,37.2434,25800.0
2009-07-17 14:45:00,66.56,66.57,66.35,66.39,17900.0,37.249,37.2546,37.1315,37.1539,17900.0
2009-07-17 14:50:00,66.41,66.41,66.28,66.28,13800.0,37.1651,37.1651,37.0923,37.0923,13800.0
2009-07-17 14:55:00,66.29,66.31,66.21,66.31,14900.0,37.0979,37.1091,37.0532,37.1091,14900.0
2009-07-17 15:00:00,66.32,66.33,66.22,66.23,11700.0,37.1147,37.1203,37.0588,37.0643,11700.0
2009-07-17 15:05:00,66.23,66.3,66.12,66.16,21400.0,37.0643,37.1035,37.0028,37.0252,21400.0
2009-07-17 15:10:00,66.14,66.14,66.02,66.05,15300.0,37.014,37.014,36.9468,36.9636,15300.0
2009-07-17 15:15:00,66.04,66.15,66.0,66.13,16800.0,36.958,37.0196,36.9356,37.0084,16800.0
2009-07-17 15:20:00,66.15,66.19,66.02,66.03,15400.0,37.0196,37.042,36.9468,36.9524,15400.0
2009-07-17 15:25:00,66.03,66.05,66.0,66.0,21000.0,36.9524,36.9636,36.9356,36.9356,21000.0
2009-07-17 15:30:00,66.01,66.02,65.92,65.97,56000.0,36.9412,36.9468,36.8909,36.9188,56000.0
2009-07-17 15:35:00,65.96,66.0,65.83,65.88,22500.0,36.9132,36.9356,36.8405,36.8685,22500.0
2009-07-17 15:40:00,65.88,66.11,65.81,66.09,50400.0,36.8685,36.9972,36.8293,36.986,50400.0
2009-07-17 15:45:00,66.08,66.16,65.97,66.04,34900.0,36.9804,37.0252,36.9188,36.958,34900.0
2009-07-17 15:50:00,66.03,66.14,65.99,66.04,69500.0,36.9524,37.014,36.93,36.958,69500.0
2009-07-17 15:55:00,66.04,66.23,65.94,66.17,176300.0,36.958,37.0643,36.9021,37.0308,176300.0
2009-07-20 09:30:00,66.64,66.87,66.45,66.83,20700.0,37.2938,37.4225,37.1875,37.4001,20700.0
2009-07-20 09:35:00,66.9,67.05,66.55,66.67,37700.0,37.4393,37.5232,37.2434,37.3106,37700.0
2009-07-20 09:40:00,66.67,66.96,66.51,66.94,32700.0,37.3106,37.4729,37.221,37.4617,32700.0
2009-07-20 09:45:00,66.97,67.15,66.91,67.08,25100.0,37.4785,37.5792,37.4449,37.54,25100.0
2009-07-20 09:50:00,67.02,67.11,66.88,67.0,15600.0,37.5065,37.5568,37.4281,37.4953,15600.0
2009-07-20 09:55:00,67.0,67.0,66.76,66.87,11600.0,37.4953,37.4953,37.361,37.4225,11600.0
2009-07-20 10:00:00,66.9,67.46,66.9,67.45,25000.0,37.4393,37.7527,37.4393,37.7471,25000.0
2009-07-20 10:05:00,67.47,67.47,67.02,67.03,26200.0,37.7583,37.7583,37.5065,37.5121,26200.0
2009-07-20 10:10:00,67.02,67.18,66.79,67.15,24100.0,37.5065,37.596,37.3777,37.5792,24100.0
2009-07-20 10:15:00,67.16,67.33,67.16,67.27,16800.0,37.5848,37.6799,37.5848,37.6464,16800.0
2009-07-20 10:20:00,67.26,67.27,66.87,66.97,31500.0,37.6408,37.6464,37.4225,37.4785,31500.0
2009-07-20 10:25:00,66.97,66.97,66.64,66.66,13600.0,37.4785,37.4785,37.2938,37.305,13600.0
2009-07-20 10:30:00,66.7,66.81,66.54,66.56,19800.0,37.3274,37.3889,37.2378,37.249,19800.0
2009-07-20 10:35:00,66.54,66.73,66.5,66.73,23000.0,37.2378,37.3442,37.2154,37.3442,23000.0
2009-07-20 10:40:00,66.74,66.86,66.69,66.82,8500.0,37.3498,37.4169,37.3218,37.3945,8500.0
2009-07-20 10:45:00,66.84,66.86,66.52,66.57,19500.0,37.4057,37.4169,37.2266,37.2546,19500.0
2009-07-20 10:50:00,66.58,66.8,66.57,66.78,9500.0,37.2602,37.3833,37.2546,37.3721,9500.0
2009-07-20 10:55:00,66.78,66.91,66.76,66.8,8700.0,37.3721,37.4449,37.361,37.3833,8700.0
2009-07-20 11:00:00,66.81,66.88,66.74,66.86,6000.0,37.3889,37.4281,37.3498,37.4169,6000.0
2009-07-20 11:05:00,66.82,66.85,66.72,66.75,13400.0,37.3945,37.4113,37.3386,37.3554,13400.0
2009-07-20 11:10:00,66.75,67.08,66.74,67.07,13600.0,37.3554,37.54,37.3498,37.5344,13600.0
2009-07-20 11:15:00,67.09,67.28,67.09,67.12,17500.0,37.5456,37.652,37.5456,37.5624,17500.0
2009-07-20 11:20:00,67.11,67.27,67.06,67.19,13300.0,37.5568,37.6464,37.5288,37.6016,13300.0
2009-07-20 11:25:00,67.18,67.35,67.16,67.31,7500.0,37.596,37.6911,37.5848,37.6687,7500.0
2009-07-20 11:30:00,67.31,67.38,67.25,67.26,9300.0,37.6687,37.7079,37.6352,37.6408,9300.0
2009-07-20 11:35:00,67.25,67.25,67.14,67.21,12200.0,37.6352,37.6352,37.5736,37.6128,12200.0
2009-07-20 11:40:00,67.19,67.2,67.1,67.2,5100.0,37.6016,37.6072,37.5512,37.6072,5100.0
2009-07-20 11:45:00,67.19,67.2,67.1,67.11,5600.0,37.6016,37.6072,37.5512,37.5568,5600.0
2009-07-20 11:50:00,67.1,67.21,67.09,67.21,2800.0,37.5512,37.6128,37.5456,37.6128,2800.0
2009-07-20 11:55:00,67.24,67.24,67.13,67.2,2800.0,37.6296,37.6296,37.568,37.6072,2800.0
2009-07-20 12:00:00,67.19,67.29,67.19,67.25,2500.0,37.6016,37.6576,37.6016,37.6352,2500.0
2009-07-20 12:05:00,67.26,67.29,67.14,67.14,14900.0,37.6408,37.6576,37.5736,37.5736,14900.0
2009-07-20 12:10:00,67.14,67.16,67.1,67.1,4400.0,37.5736,37.5848,37.5512,37.5512,4400.0
2009-07-20 12:15:00,67.11,67.17,67.07,67.17,4200.0,37.5568,37.5904,37.5344,37.5904,4200.0
2009-07-20 12:20:00,67.18,67.35,67.18,67.25,8500.0,37.596,37.6911,37.596,37.6352,8500.0
2009-07-20 12:25:00,67.26,67.33,67.22,67.29,4500.0,37.6408,37.6799,37.6184,37.6576,4500.0
2009-07-20 12:30:00,67.32,67.32,67.17,67.17,6000.0,37.6743,37.6743,37.5904,37.5904,6000.0
2009-07-20 12:35:00,67.16,67.16,67.12,67.14,5300.0,37.5848,37.5848,37.5624,37.5736,5300.0
2009-07-20 12:40:00,67.14,67.19,67.1,67.19,6500.0,37.5736,37.6016,37.5512,37.6016,6500.0
2009-07-20 12:45:00,67.19,67.21,67.06,67.06,7400.0,37.6016,37.6128,37.5288,37.5288,7400.0
2009-07-20 12:50:00,67.05,67.12,67.01,67.07,4300.0,37.5232,37.5624,37.5009,37.5344,4300.0
2009-07-20 12:55:00,67.08,67.12,67.02,67.03,3200.0,37.54,37.5624,37.5065,37.5121,3200.0
2009-07-20 13:00:00,67.02,67.14,67.02,67.11,4900.0,37.5065,37.5736,37.5065,37.5568,4900.0
2009-07-20 13:05:00,67.14,67.19,67.13,67.15,4000.0,37.5736,37.6016,37.568,37.5792,4000.0
2009-07-20 13:10:00,67.15,67.15,66.95,66.98,12200.0,37.5792,37.5792,37.4673,37.4841,12200.0
2009-07-20 13:15:00,66.99,67.0,66.85,66.97,9800.0,37.4897,37.4953,37.4113,37.4785,9800.0
2009-07-20 13:20:00,66.96,67.02,66.94,66.98,7200.0,37.4729,37.5065,37.4617,37.4841,7200.0
2009-07-20 13:25:00,66.98,66.98,66.91,66.93,3800.0,37.4841,37.4841,37.4449,37.4561,3800.0
2009-07-20 13:30:00,66.91,66.93,66.8,66.8,11600.0,37.4449,37.4561,37.3833,37.3833,11600.0
2009-07-20 13:35:00,66.79,66.95,66.77,66.88,18300.0,37.3777,37.4673,37.3665,37.4281,18300.0
2009-07-20 13:40:00,66.89,67.09,66.89,67.02,8400.0,37.4337,37.5456,37.4337,37.5065,8400.0
2009-07-20 13:45:00,67.0,67.08,66.99,67.02,11300.0,37.4953,37.54,37.4897,37.5065,11300.0
2009-07-20 13:50:00,67.02,67.02,66.92,66.95,6000.0,37.5065,37.5065,37.4505,37.4673,6000.0
2009-07-20 13:55:00,66.94,67.0,66.92,66.94,16900.0,37.4617,37.4953,37.4505,37.4617,16900.0
2009-07-20 14:00:00,66.93,66.95,66.85,66.91,14900.0,37.4561,37.4673,37.4113,37.4449,14900.0
2009-07-20 14:05:00,66.91,67.0,66.89,66.95,11100.0,37.4449,37.4953,37.4337,37.4673,11100.0
2009-07-20 14:10:00,66.95,67.03,66.94,67.01,13000.0,37.4673,37.5121,37.4617,37.5009,13000.0
2009-07-20 14:15:00,67.0,67.07,66.97,66.99,14100.0,37.4953,37.5344,37.4785,37.4897,14100.0
2009-07-20 14:20:00,66.99,67.0,66.9,66.94,14400.0,37.4897,37.4953,37.4393,37.4617,14400.0
2009-07-20 14:25:00,66.94,66.98,66.87,66.93,10600.0,37.4617,37.4841,37.4225,37.4561,10600.0
2009-07-20 14:30:00,66.97,67.0,66.93,66.96,18600.0,37.4785,37.4953,37.4561,37.4729,18600.0
2009-07-20 14:35:00,66.96,67.02,66.94,66.96,11200.0,37.4729,37.5065,37.4617,37.4729,11200.0
2009-07-20 14:40:00,66.9,67.0,66.9,66.94,8900.0,37.4393,37.4953,37.4393,37.4617,8900.0
2009-07-20 14:45:00,66.95,66.97,66.83,66.88,15200.0,37.4673,37.4785,37.4001,37.4281,15200.0
2009-07-20 14:50:00,66.91,66.91,66.82,66.85,4800.0,37.4449,37.4449,37.3945,37.4113,4800.0
2009-07-20 14:55:00,66.89,66.91,66.86,66.89,3900.0,37.4337,37.4449,37.4169,37.4337,3900.0
2009-07-20 15:00:00,66.9,67.01,66.87,67.0,17900.0,37.4393,37.5009,37.4225,37.4953,17900.0
2009-07-20 15:05:00,67.0,67.15,66.98,67.12,35400.0,37.4953,37.5792,37.4841,37.5624,35400.0
2009-07-20 15:10:00,67.12,67.22,67.12,67.2,16200.0,37.5624,37.6184,37.5624,37.6072,16200.0
2009-07-20 15:15:00,67.21,67.35,67.18,67.33,14800.0,37.6128,37.6911,37.596,37.6799,14800.0
2009-07-20 15:20:00,67.33,67.5,67.3,67.5,14200.0,37.6799,37.7751,37.6632,37.7751,14200.0
2009-07-20 15:25:00,67.47,67.54,67.35,67.35,14800.0,37.7583,37.7975,37.6911,37.6911,14800.0
2009-07-20 15:30:00,67.34,67.38,67.11,67.25,31100.0,37.6855,37.7079,37.5568,37.6352,31100.0
2009-07-20 15:35:00,67.26,67.4,67.14,67.39,42900.0,37.6408,37.7191,37.5736,37.7135,42900.0
2009-07-20 15:40:00,67.41,67.51,67.34,67.36,48500.0,37.7247,37.7807,37.6855,37.6967,48500.0
2009-07-20 15:45:00,67.35,67.41,67.25,67.28,43000.0,37.6911,37.7247,37.6352,37.652,43000.0
2009-07-20 15:50:00,67.3,67.45,67.28,67.3,46700.0,37.6632,37.7471,37.652,37.6632,46700.0
2009-07-20 15:55:00,67.3,67.36,67.2,67.31,205800.0,37.6632,37.6967,37.6072,37.6687,205800.0
2009-07-21 09:30:00,67.69,67.75,66.86,66.99,26800.0,37.8814,37.915,37.4169,37.4897,26800.0
2009-07-21 09:35:00,66.95,67.04,66.86,66.91,12600.0,37.4673,37.5176,37.4169,37.4449,12600.0
2009-07-21 09:40:00,66.91,67.19,66.85,66.86,14900.0,37.4449,37.6016,37.4113,37.4169,14900.0
2009-07-21 09:45:00,66.9,66.91,66.5,66.55,20900.0,37.4393,37.4449,37.2154,37.2434,20900.0
2009-07-21 09:50:00,66.57,66.76,66.52,66.74,35300.0,37.2546,37.361,37.2266,37.3498,35300.0
2009-07-21 09:55:00,66.77,67.21,66.76,67.08,23500.0,37.3665,37.6128,37.361,37.54,23500.0
2009-07-21 10:00:00,67.11,67.14,66.76,66.87,22400.0,37.5568,37.5736,37.361,37.4225,22400.0
2009-07-21 10:05:00,66.88,66.98,66.73,66.92,16100.0,37.4281,37.4841,37.3442,37.4505,16100.0
2009-07-21 10:10:00,66.92,67.16,66.83,67.09,15800.0,37.4505,37.5848,37.4001,37.5456,15800.0
2009-07-21 10:15:00,67.1,67.42,67.1,67.4,16500.0,37.5512,37.7303,37.5512,37.7191,16500.0
2009-07-21 10:20:00,67.41,67.42,67.25,67.34,13500.0,37.7247,37.7303,37.6352,37.6855,13500.0
2009-07-21 10:25:00,67.37,67.39,67.15,67.17,11300.0,37.7023,37.7135,37.5792,37.5904,11300.0
2009-07-21 10:30:00,67.17,67.22,67.1,67.2,7400.0,37.5904,37.6184,37.5512,37.6072,7400.0
2009-07-21 10:35:00,67.25,67.25,67.01,67.14,7200.0,37.6352,37.6352,37.5009,37.5736,7200.0
2009-07-21 10:40:00,67.16,67.17,66.88,66.96,10200.0,37.5848,37.5904,37.4281,37.4729,10200.0
2009-07-21 10:45:00,66.95,66.96,66.82,66.84,5700.0,37.4673,37.4729,37.3945,37.4057,5700.0
2009-07-21 10:50:00,66.83,66.96,66.75,66.95,6200.0,37.4001,37.4729,37.3554,37.4673,6200.0
2009-07-21 10:55:00,66.96,67.12,66.95,67.11,7700.0,37.4729,37.5624,37.4673,37.5568,7700.0
2009-07-21 11:00:00,67.12,67.16,66.94,67.01,3600.0,37.5624,37.5848,37.4617,37.5009,3600.0
2009-07-21 11:05:00,66.99,67.12,66.94,67.12,3900.0,37.4897,37.5624,37.4617,37.5624,3900.0
2009-07-21 11:10:00,67.08,67.08,66.85,66.91,3400.0,37.54,37.54,37.4113,37.4449,3400.0
2009-07-21 11:15:00,66.94,67.04,66.92,66.99,4800.0,37.4617,37.5176,37.4505,37.4897,4800.0
2009-07-21 11:20:00,66.99,67.04,66.98,66.98,4600.0,37.4897,37.5176,37.4841,37.4841,4600.0
2009-07-21 11:25:00,67.0,67.03,66.94,66.96,2400.0,37.4953,37.5121,37.4617,37.4729,2400.0
2009-07-21 11:30:00,66.92,66.92,66.79,66.9,6400.0,37.4505,37.4505,37.3777,37.4393,6400.0
2009-07-21 11:35:00,66.91,66.98,66.89,66.93,6800.0,37.4449,37.4841,37.4337,37.4561,6800.0
2009-07-21 11:40:00,66.92,66.92,66.75,66.78,6300.0,37.4505,37.4505,37.3554,37.3721,6300.0
2009-07-21 11:45:00,66.79,66.84,66.75,66.77,4500.0,37.3777,37.4057,37.3554,37.3665,4500.0
2009-07-21 11:50:00,66.85,66.85,66.72,66.75,5000.0,37.4113,37.4113,37.3386,37.3554,5000.0
2009-07-21 11:55:00,66.75,66.75,66.58,66.66,10300.0,37.3554,37.3554,37.2602,37.305,10300.0
2009-07-21 12:00:00,66.68,66.76,66.64,66.75,4300.0,37.3162,37.361,37.2938,37.3554,4300.0
2009-07-21 12:05:00,66.73,66.79,66.69,66.79,3500.0,37.3442,37.3777,37.3218,37.3777,3500.0
2009-07-21 12:10:00,66.79,66.81,66.74,66.74,2200.0,37.3777,37.3889,37.3498,37.3498,2200.0
2009-07-21 12:15:00,66.74,66.81,66.74,66.79,4200.0,37.3498,37.3889,37.3498,37.3777,4200.0
2009-07-21 12:20:00,66.75,66.75,66.63,66.64,6500.0,37.3554,37.3554,37.2882,37.2938,6500.0
2009-07-21 12:25:00,66.64,66.77,66.64,66.75,7900.0,37.2938,37.3665,37.2938,37.3554,7900.0
2009-07-21 12:30:00,66.74,66.74,66.63,66.68,5600.0,37.3498,37.3498,37.2882,37.3162,5600.0
2009-07-21 12:35:00,66.63,66.78,66.6,66.74,8800.0,37.2882,37.3721,37.2714,37.3498,8800.0
2009-07-21 12:40:00,66.72,66.72,66.58,66.58,6700.0,37.3386,37.3386,37.2602,37.2602,6700.0
2009-07-21 12:45:00,66.58,66.68,66.58,66.6,4100.0,37.2602,37.3162,37.2602,37.2714,4100.0
2009-07-21 12:50:00,66.6,66.62,66.53,66.53,10500.0,37.2714,37.2826,37.2322,37.2322,10500.0
2009-07-21 12:55:00,66.53,66.54,66.4,66.48,17500.0,37.2322,37.2378,37.1595,37.2043,17500.0
2009-07-21 13:00:00,66.5,66.5,66.27,66.34,20100.0,37.2154,37.2154,37.0867,37.1259,20100.0
2009-07-21 13:05:00,66.33,66.34,66.13,66.19,13400.0,37.1203,37.1259,37.0084,37.042,13400.0
2009-07-21 13:10:00,66.19,66.23,66.15,66.21,2700.0,37.042,37.0643,37.0196,37.0532,2700.0
2009-07-21 13:15:00,66.22,66.48,66.22,66.48,18200.0,37.0588,37.2043,37.0588,37.2043,18200.0
2009-07-21 13:20:00,66.45,66.45,66.33,66.4,9700.0,37.1875,37.1875,37.1203,37.1595,9700.0
2009-07-21 13:25:00,66.46,66.48,66.41,66.41,3400.0,37.1931,37.2043,37.1651,37.1651,3400.0
2009-07-21 13:30:00,66.44,66.44,66.35,66.36,5900.0,37.1819,37.1819,37.1315,37.1371,5900.0
2009-07-21 13:35:00,66.38,66.43,66.32,66.36,7400.0,37.1483,37.1763,37.1147,37.1371,7400.0
2009-07-21 13:40:00,66.34,66.35,66.27,66.3,6400.0,37.1259,37.1315,37.0867,37.1035,6400.0
2009-07-21 13:45:00,66.29,66.38,66.28,66.3,8500.0,37.0979,37.1483,37.0923,37.1035,8500.0
2009-07-21 13:50:00,66.29,66.29,66.18,66.23,8300.0,37.0979,37.0979,37.0364,37.0643,8300.0
2009-07-21 13:55:00,66.22,66.28,66.18,66.18,5600.0,37.0588,37.0923,37.0364,37.0364,5600.0
2009-07-21 14:00:00,66.2,66.27,66.16,66.27,6000.0,37.0476,37.0867,37.0252,37.0867,6000.0
2009-07-21 14:05:00,66.25,66.26,66.13,66.17,9000.0,37.0755,37.0811,37.0084,37.0308,9000.0
2009-07-21 14:10:00,66.17,66.28,66.17,66.26,3600.0,37.0308,37.0923,37.0308,37.0811,3600.0
2009-07-21 14:15:00,66.24,66.29,66.13,66.15,9700.0,37.0699,37.0979,37.0084,37.0196,9700.0
2009-07-21 14:20:00,66.15,66.23,66.08,66.23,12800.0,37.0196,37.0643,36.9804,37.0643,12800.0
2009-07-21 14:25:00,66.2,66.21,66.08,66.08,7800.0,37.0476,37.0532,36.9804,36.9804,7800.0
2009-07-21 14:30:00,66.08,66.15,66.05,66.08,20700.0,36.9804,37.0196,36.9636,36.9804,20700.0
2009-07-21 14:35:00,66.05,66.26,66.05,66.26,8200.0,36.9636,37.0811,36.9636,37.0811,8200.0
2009-07-21 14:40:00,66.24,66.24,66.19,66.23,3700.0,37.0699,37.0699,37.042,37.0643,3700.0
2009-07-21 14:45:00,66.24,66.39,66.2,66.32,21400.0,37.0699,37.1539,37.0476,37.1147,21400.0
2009-07-21 14:50:00,66.33,66.53,66.33,66.48,9600.0,37.1203,37.2322,37.1203,37.2043,9600.0
2009-07-21 14:55:00,66.47,66.61,66.47,66.61,14800.0,37.1987,37.277,37.1987,37.277,14800.0
2009-07-21 15:00:00,66.64,66.65,66.54,66.59,7000.0,37.2938,37.2994,37.2378,37.2658,7000.0
2009-07-21 15:05:00,66.6,66.62,66.39,66.46,11800.0,37.2714,37.2826,37.1539,37.1931,11800.0
2009-07-21 15:10:00,66.46,66.62,66.46,66.59,7800.0,37.1931,37.2826,37.1931,37.2658,7800.0
2009-07-21 15:15:00,66.61,66.73,66.56,66.7,9100.0,37.277,37.3442,37.249,37.3274,9100.0
2009-07-21 15:20:00,66.71,66.71,66.6,66.62,6900.0,37.333,37.333,37.2714,37.2826,6900.0
2009-07-21 15:25:00,66.62,66.81,66.62,66.78,26900.0,37.2826,37.3889,37.2826,37.3721,26900.0
2009-07-21 15:30:00,66.79,66.87,66.7,66.79,23300.0,37.3777,37.4225,37.3274,37.3777,23300.0
2009-07-21 15:35:00,66.82,66.91,66.75,66.9,18500.0,37.3945,37.4449,37.3554,37.4393,18500.0
2009-07-21 15:40:00,66.88,67.19,66.87,67.18,33700.0,37.4281,37.6016,37.4225,37.596,33700.0
2009-07-21 15:45:00,67.19,67.35,67.17,67.27,56300.0,37.6016,37.6911,37.5904,37.6464,56300.0
2009-07-21 15:50:00,67.24,67.43,67.19,67.4,78800.0,37.6296,37.7359,37.6016,37.7191,78800.0
2009-07-21 15:55:00,67.39,67.55,67.26,67.31,134400.0,37.7135,37.8031,37.6408,37.6687,134400.0
2009-07-22 09:30:00,66.86,67.07,66.0,66.28,38400.0,37.4169,37.5344,36.9356,37.0923,38400.0
2009-07-22 09:35:00,66.31,66.77,66.31,66.77,14100.0,37.1091,37.3665,37.1091,37.3665,14100.0
2009-07-22 09:40:00,66.74,66.91,66.7,66.86,10400.0,37.3498,37.4449,37.3274,37.4169,10400.0
2009-07-22 09:45:00,66.8,66.97,66.77,66.91,8700.0,37.3833,37.4785,37.3665,37.4449,8700.0
2009-07-22 09:50:00,66.93,67.04,66.77,67.04,10000.0,37.4561,37.5176,37.3665,37.5176,10000.0
2009-07-22 09:55:00,67.04,67.09,66.85,66.92,12400.0,37.5176,37.5456,37.4113,37.4505,12400.0
2009-07-22 10:00:00,66.92,67.19,66.92,66.98,14300.0,37.4505,37.6016,37.4505,37.4841,14300.0
2009-07-22 10:05:00,67.0,67.0,66.72,66.74,8300.0,37.4953,37.4953,37.3386,37.3498,8300.0
2009-07-22 10:10:00,66.75,66.77,66.42,66.42,9900.0,37.3554,37.3665,37.1707,37.1707,9900.0
2009-07-22 10:15:00,66.44,66.61,66.41,66.58,10400.0,37.1819,37.277,37.1651,37.2602,10400.0
2009-07-22 10:20:00,66.58,66.86,66.57,66.85,11100.0,37.2602,37.4169,37.2546,37.4113,11100.0
2009-07-22 10:25:00,66.88,66.88,66.47,66.59,12200.0,37.4281,37.4281,37.1987,37.2658,12200.0
2009-07-22 10:30:00,66.61,66.65,66.5,66.56,10800.0,37.277,37.2994,37.2154,37.249,10800.0
2009-07-22 10:35:00,66.5,66.67,66.44,66.64,8700.0,37.2154,37.3106,37.1819,37.2938,8700.0
2009-07-22 10:40:00,66.66,66.71,66.56,66.63,9500.0,37.305,37.333,37.249,37.2882,9500.0
2009-07-22 10:45:00,66.64,66.78,66.62,66.78,5100.0,37.2938,37.3721,37.2826,37.3721,5100.0
2009-07-22 10:50:00,66.75,67.07,66.75,67.02,14300.0,37.3554,37.5344,37.3554,37.5065,14300.0
2009-07-22 10:55:00,67.02,67.23,67.01,67.23,6600.0,37.5065,37.624,37.5009,37.624,6600.0
2009-07-22 11:00:00,67.22,67.33,67.08,67.33,6900.0,37.6184,37.6799,37.54,37.6799,6900.0
2009-07-22 11:05:00,67.37,67.38,67.22,67.22,5700.0,37.7023,37.7079,37.6184,37.6184,5700.0
2009-07-22 11:10:00,67.23,67.24,67.04,67.04,3900.0,37.624,37.6296,37.5176,37.5176,3900.0
2009-07-22 11:15:00,67.03,67.14,67.02,67.08,6600.0,37.5121,37.5736,37.5065,37.54,6600.0
2009-07-22 11:20:00,67.06,67.06,66.85,66.86,7500.0,37.5288,37.5288,37.4113,37.4169,7500.0
2009-07-22 11:25:00,66.85,66.98,66.85,66.89,2000.0,37.4113,37.4841,37.4113,37.4337,2000.0
2009-07-22 11:30:00,66.87,67.01,66.83,67.01,3300.0,37.4225,37.5009,37.4001,37.5009,3300.0
2009-07-22 11:35:00,66.95,66.98,66.76,66.76,3000.0,37.4673,37.4841,37.361,37.361,3000.0
2009-07-22 11:40:00,66.74,66.81,66.7,66.76,5500.0,37.3498,37.3889,37.3274,37.361,5500.0
2009-07-22 11:45:00,66.76,66.82,66.75,66.77,2700.0,37.361,37.3945,37.3554,37.3665,2700.0
2009-07-22 11:50:00,66.8,66.98,66.8,66.9,4600.0,37.3833,37.4841,37.3833,37.4393,4600.0
2009-07-22 11:55:00,66.93,66.97,66.91,66.94,1700.0,37.4561,37.4785,37.4449,37.4617,1700.0
2009-07-22 12:00:00,66.97,66.97,66.95,66.97,800.0,37.4785,37.4785,37.4673,37.4785,800.0
2009-07-22 12:05:00,66.99,67.01,66.96,67.01,2200.0,37.4897,37.5009,37.4729,37.5009,2200.0
2009-07-22 12:10:00,67.02,67.03,66.9,66.91,3800.0,37.5065,37.5121,37.4393,37.4449,3800.0
2009-07-22 12:15:00,66.91,67.09,66.9,67.09,7300.0,37.4449,37.5456,37.4393,37.5456,7300.0
2009-07-22 12:20:00,67.11,67.43,67.11,67.41,8100.0,37.5568,37.7359,37.5568,37.7247,8100.0
2009-07-22 12:25:00,67.42,67.54,67.37,67.44,18800.0,37.7303,37.7975,37.7023,37.7415,18800.0
2009-07-22 12:30:00,67.43,67.5,67.26,67.5,12200.0,37.7359,37.7751,37.6408,37.7751,12200.0
2009-07-22 12:35:00,67.5,67.59,67.44,67.46,6500.0,37.7751,37.8254,37.7415,37.7527,6500.0
2009-07-22 12:40:00,67.48,67.56,67.37,67.47,6000.0,37.7639,37.8087,37.7023,37.7583,6000.0
2009-07-22 12:45:00,67.47,67.74,67.29,67.7,9600.0,37.7583,37.9094,37.6576,37.887,9600.0
2009-07-22 12:50:00,67.71,67.96,67.71,67.73,18800.0,37.8926,38.0325,37.8926,37.9038,18800.0
2009-07-22 12:55:00,67.75,67.92,67.75,67.86,8000.0,37.915,38.0101,37.915,37.9765,8000.0
2009-07-22 13:00:00,67.93,68.09,67.9,68.02,15400.0,38.0157,38.1053,37.9989,38.0661,15400.0
2009-07-22 13:05:00,67.99,68.03,67.86,68.03,5600.0,38.0493,38.0717,37.9765,38.0717,5600.0
2009-07-22 13:10:00,67.93,67.99,67.89,67.99,6200.0,38.0157,38.0493,37.9933,38.0493,6200.0
2009-07-22 13:15:00,68.0,68.16,68.0,68.09,12800.0,38.0549,38.1444,38.0549,38.1053,12800.0
2009-07-22 13:20:00,68.09,68.09,67.67,67.67,9000.0,38.1053,38.1053,37.8702,37.8702,9000.0
2009-07-22 13:25:00,67.67,67.69,67.63,67.63,6100.0,37.8702,37.8814,37.8478,37.8478,6100.0
2009-07-22 13:30:00,67.62,67.63,67.36,67.44,12200.0,37.8422,37.8478,37.6967,37.7415,12200.0
2009-07-22 13:35:00,67.44,67.64,67.44,67.52,6800.0,37.7415,37.8534,37.7415,37.7863,6800.0
2009-07-22 13:40:00,67.55,67.6,67.36,67.36,2000.0,37.8031,37.831,37.6967,37.6967,2000.0
2009-07-22 13:45:00,67.36,67.66,67.36,67.58,4000.0,37.6967,37.8646,37.6967,37.8198,4000.0
2009-07-22 13:50:00,67.58,67.66,67.55,67.55,4300.0,37.8198,37.8646,37.8031,37.8031,4300.0
2009-07-22 13:55:00,67.54,67.69,67.52,67.69,2500.0,37.7975,37.8814,37.7863,37.8814,2500.0
2009-07-22 14:00:00,67.64,67.72,67.45,67.49,8400.0,37.8534,37.8982,37.7471,37.7695,8400.0
2009-07-22 14:05:00,67.5,67.56,67.38,67.44,2100.0,37.7751,37.8087,37.7079,37.7415,2100.0
2009-07-22 14:10:00,67.44,67.55,67.44,67.55,5000.0,37.7415,37.8031,37.7415,37.8031,5000.0
2009-07-22 14:15:00,67.55,67.57,67.48,67.53,3900.0,37.8031,37.8143,37.7639,37.7919,3900.0
2009-07-22 14:20:00,67.52,67.52,67.31,67.31,2500.0,37.7863,37.7863,37.6687,37.6687,2500.0
2009-07-22 14:25:00,67.39,67.46,67.32,67.4,5200.0,37.7135,37.7527,37.6743,37.7191,5200.0
2009-07-22 14:30:00,67.41,67.6,67.41,67.6,4800.0,37.7247,37.831,37.7247,37.831,4800.0
2009-07-22 14:35:00,67.56,67.6,67.56,67.56,5000.0,37.8087,37.831,37.8087,37.8087,5000.0
2009-07-22 14:40:00,67.58,67.7,67.58,67.67,8100.0,37.8198,37.887,37.8198,37.8702,8100.0
2009-07-22 14:45:00,67.65,67.65,67.51,67.53,3300.0,37.859,37.859,37.7807,37.7919,3300.0
2009-07-22 14:50:00,67.52,67.68,67.52,67.56,5800.0,37.7863,37.8758,37.7863,37.8087,5800.0
2009-07-22 14:55:00,67.56,67.71,67.53,67.71,5300.0,37.8087,37.8926,37.7919,37.8926,5300.0
2009-07-22 15:00:00,67.72,67.8,67.72,67.74,10200.0,37.8982,37.943,37.8982,37.9094,10200.0
2009-07-22 15:05:00,67.76,67.76,67.48,67.59,17000.0,37.9206,37.9206,37.7639,37.8254,17000.0
2009-07-22 15:10:00,67.58,67.58,67.38,67.43,15200.0,37.8198,37.8198,37.7079,37.7359,15200.0
2009-07-22 15:15:00,67.46,67.5,67.21,67.38,17900.0,37.7527,37.7751,37.6128,37.7079,17900.0
2009-07-22 15:20:00,67.37,67.46,67.3,67.33,10400.0,37.7023,37.7527,37.6632,37.6799,10400.0
2009-07-22 15:25:00,67.33,67.37,67.1,67.31,22500.0,37.6799,37.7023,37.5512,37.6687,22500.0
2009-07-22 15:30:00,67.32,67.45,67.29,67.41,12400.0,37.6743,37.7471,37.6576,37.7247,12400.0
2009-07-22 15:35:00,67.39,67.39,67.23,67.35,12300.0,37.7135,37.7135,37.624,37.6911,12300.0
2009-07-22 15:40:00,67.36,67.39,67.11,67.27,30000.0,37.6967,37.7135,37.5568,37.6464,30000.0
2009-07-22 15:45:00,67.26,67.39,67.2,67.23,31200.0,37.6408,37.7135,37.6072,37.624,31200.0
2009-07-22 15:50:00,67.22,67.49,67.22,67.42,45100.0,37.6184,37.7695,37.6184,37.7303,45100.0
2009-07-22 15:55:00,67.42,67.67,67.38,67.42,112000.0,37.7303,37.8702,37.7079,37.7303,112000.0
2009-07-23 09:30:00,67.13,67.38,67.04,67.29,18700.0,37.568,37.7079,37.5176,37.6576,18700.0
2009-07-23 09:35:00,67.25,67.47,67.08,67.47,15400.0,37.6352,37.7583,37.54,37.7583,15400.0
2009-07-23 09:40:00,67.47,67.61,67.45,67.57,7700.0,37.7583,37.8366,37.7471,37.8143,7700.0
2009-07-23 09:45:00,67.56,67.86,67.44,67.48,12600.0,37.8087,37.9765,37.7415,37.7639,12600.0
2009-07-23 09:50:00,67.48,67.54,67.42,67.54,7100.0,37.7639,37.7975,37.7303,37.7975,7100.0
2009-07-23 09:55:00,67.52,67.85,67.52,67.84,13100.0,37.7863,37.9709,37.7863,37.9654,13100.0
2009-07-23 10:00:00,67.84,67.94,67.6,67.84,17000.0,37.9654,38.0213,37.831,37.9654,17000.0
2009-07-23 10:05:00,67.79,67.93,67.74,67.85,6700.0,37.9374,38.0157,37.9094,37.9709,6700.0
2009-07-23 10:10:00,67.86,67.98,67.83,67.85,10300.0,37.9765,38.0437,37.9598,37.9709,10300.0
2009-07-23 10:15:00,67.83,68.37,67.83,68.33,20200.0,37.9598,38.262,37.9598,38.2396,20200.0
2009-07-23 10:20:00,68.38,68.38,68.22,68.31,10500.0,38.2676,38.2676,38.178,38.2284,10500.0
2009-07-23 10:25:00,68.31,68.48,68.24,68.46,15000.0,38.2284,38.3235,38.1892,38.3123,15000.0
2009-07-23 10:30:00,68.46,68.8,68.46,68.8,20400.0,38.3123,38.5026,38.3123,38.5026,20400.0
2009-07-23 10:35:00,68.82,69.32,68.82,69.31,37000.0,38.5138,38.7936,38.5138,38.788,37000.0
2009-07-23 10:40:00,69.27,69.33,68.97,68.97,19100.0,38.7656,38.7992,38.5977,38.5977,19100.0
2009-07-23 10:45:00,68.98,69.17,68.85,68.89,12500.0,38.6033,38.7097,38.5306,38.553,12500.0
2009-07-23 10:50:00,68.87,68.87,68.61,68.7,15900.0,38.5418,38.5418,38.3963,38.4466,15900.0
2009-07-23 10:55:00,68.71,68.92,68.71,68.81,9600.0,38.4522,38.5698,38.4522,38.5082,9600.0
2009-07-23 11:00:00,68.78,69.19,68.78,69.18,12800.0,38.4914,38.7209,38.4914,38.7153,12800.0
2009-07-23 11:05:00,69.19,69.23,69.04,69.04,8700.0,38.7209,38.7432,38.6369,38.6369,8700.0
2009-07-23 11:10:00,69.06,69.49,69.06,69.44,16200.0,38.6481,38.8887,38.6481,38.8608,16200.0
2009-07-23 11:15:00,69.45,69.51,69.35,69.39,14700.0,38.8664,38.8999,38.8104,38.8328,14700.0
2009-07-23 11:20:00,69.43,69.54,69.43,69.53,7100.0,38.8552,38.9167,38.8552,38.9111,7100.0
2009-07-23 11:25:00,69.56,69.59,69.44,69.54,8800.0,38.9279,38.9447,38.8608,38.9167,8800.0
2009-07-23 11:30:00,69.53,69.56,69.43,69.55,15300.0,38.9111,38.9279,38.8552,38.9223,15300.0
2009-07-23 11:35:00,69.56,69.61,69.46,69.46,27900.0,38.9279,38.9559,38.872,38.872,27900.0
2009-07-23 11:40:00,69.49,69.61,69.4,69.46,16800.0,38.8887,38.9559,38.8384,38.872,16800.0
2009-07-23 11:45:00,69.45,69.49,69.13,69.24,23500.0,38.8664,38.8887,38.6873,38.7488,23500.0
2009-07-23 11:50:00,69.25,69.47,69.18,69.4,9000.0,38.7544,38.8776,38.7153,38.8384,9000.0
2009-07-23 11:55:00,69.42,69.5,69.42,69.42,5700.0,38.8496,38.8943,38.8496,38.8496,5700.0
2009-07-23 12:00:00,69.47,69.73,69.47,69.59,10100.0,38.8776,39.0231,38.8776,38.9447,10100.0
2009-07-23 12:05:00,69.61,69.69,69.57,69.67,5800.0,38.9559,39.0007,38.9335,38.9895,5800.0
2009-07-23 12:10:00,69.64,69.64,69.54,69.61,5200.0,38.9727,38.9727,38.9167,38.9559,5200.0
2009-07-23 12:15:00,69.62,69.66,69.56,69.58,12300.0,38.9615,38.9839,38.9279,38.9391,12300.0
2009-07-23 12:20:00,69.58,69.64,69.46,69.55,9000.0,38.9391,38.9727,38.872,38.9223,9000.0
2009-07-23 12:25:00,69.53,69.76,69.53,69.76,6600.0,38.9111,39.0398,38.9111,39.0398,6600.0
2009-07-23 12:30:00,69.77,69.85,69.73,69.83,7100.0,39.0454,39.0902,39.0231,39.079,7100.0
2009-07-23 12:35:00,69.83,69.93,69.83,69.88,12600.0,39.079,39.135,39.079,39.107,12600.0
2009-07-23 12:40:00,69.88,69.92,69.7,69.9,16000.0,39.107,39.1294,39.0063,39.1182,16000.0
2009-07-23 12:45:00,69.92,70.07,69.88,70.06,11000.0,39.1294,39.2133,39.107,39.2077,11000.0
2009-07-23 12:50:00,70.07,70.07,69.91,69.98,9400.0,39.2133,39.2133,39.1238,39.163,9400.0
2009-07-23 12:55:00,70.03,70.14,69.99,70.06,7900.0,39.1909,39.2525,39.1686,39.2077,7900.0
2009-07-23 13:00:00,70.09,70.1,70.01,70.09,8600.0,39.2245,39.2301,39.1798,39.2245,8600.0
2009-07-23 13:05:00,70.1,70.15,70.05,70.06,12000.0,39.2301,39.2581,39.2021,39.2077,12000.0
2009-07-23 13:10:00,70.09,70.14,70.07,70.11,11400.0,39.2245,39.2525,39.2133,39.2357,11400.0
2009-07-23 13:15:00,70.1,70.13,70.03,70.13,14200.0,39.2301,39.2469,39.1909,39.2469,14200.0
2009-07-23 13:20:00,70.13,70.15,70.08,70.13,15200.0,39.2469,39.2581,39.2189,39.2469,15200.0
2009-07-23 13:25:00,70.15,70.25,70.05,70.12,22700.0,39.2581,39.3141,39.2021,39.2413,22700.0
2009-07-23 13:30:00,70.13,70.28,70.12,70.28,13700.0,39.2469,39.3309,39.2413,39.3309,13700.0
2009-07-23 13:35:00,70.26,70.58,70.26,70.46,21200.0,39.3197,39.4987,39.3197,39.4316,21200.0
2009-07-23 13:40:00,70.51,70.53,70.36,70.37,12400.0,39.4596,39.4708,39.3756,39.3812,12400.0
2009-07-23 13:45:00,70.37,70.41,70.32,70.34,28100.0,39.3812,39.4036,39.3532,39.3644,28100.0
2009-07-23 13:50:00,70.34,70.5,70.32,70.42,20900.0,39.3644,39.454,39.3532,39.4092,20900.0
2009-07-23 13:55:00,70.43,70.46,70.16,70.16,11200.0,39.4148,39.4316,39.2637,39.2637,11200.0
2009-07-23 14:00:00,70.16,70.21,70.13,70.2,15900.0,39.2637,39.2917,39.2469,39.2861,15900.0
2009-07-23 14:05:00,70.21,70.26,70.12,70.13,17900.0,39.2917,39.3197,39.2413,39.2469,17900.0
2009-07-23 14:10:00,70.14,70.21,70.07,70.21,12500.0,39.2525,39.2917,39.2133,39.2917,12500.0
2009-07-23 14:15:00,70.21,70.24,70.17,70.23,11800.0,39.2917,39.3085,39.2693,39.3029,11800.0
2009-07-23 14:20:00,70.24,70.26,70.12,70.22,23300.0,39.3085,39.3197,39.2413,39.2973,23300.0
2009-07-23 14:25:00,70.21,70.25,70.15,70.18,17800.0,39.2917,39.3141,39.2581,39.2749,17800.0
2009-07-23 14:30:00,70.19,70.24,69.99,69.99,24900.0,39.2805,39.3085,39.1686,39.1686,24900.0
2009-07-23 14:35:00,70.0,70.15,69.99,70.07,15100.0,39.1742,39.2581,39.1686,39.2133,15100.0
2009-07-23 14:40:00,70.07,70.11,69.97,69.99,16400.0,39.2133,39.2357,39.1574,39.1686,16400.0
2009-07-23 14:45:00,70.0,70.33,70.0,70.33,17300.0,39.1742,39.3588,39.1742,39.3588,17300.0
2009-07-23 14:50:00,70.33,70.4,70.31,70.37,16000.0,39.3588,39.398,39.3476,39.3812,16000.0
2009-07-23 14:55:00,70.37,70.46,70.3,70.38,16300.0,39.3812,39.4316,39.342,39.3868,16300.0
2009-07-23 15:00:00,70.38,70.52,70.37,70.48,21200.0,39.3868,39.4652,39.3812,39.4428,21200.0
2009-07-23 15:05:00,70.48,70.53,70.4,70.4,14300.0,39.4428,39.4708,39.398,39.398,14300.0
2009-07-23 15:10:00,70.4,70.6,70.35,70.53,27100.0,39.398,39.5099,39.37,39.4708,27100.0
2009-07-23 15:15:00,70.54,70.58,70.34,70.41,22200.0,39.4764,39.4987,39.3644,39.4036,22200.0
2009-07-23 15:20:00,70.42,70.47,70.26,70.29,36400.0,39.4092,39.4372,39.3197,39.3364,36400.0
2009-07-23 15:25:00,70.31,70.43,70.25,70.34,27200.0,39.3476,39.4148,39.3141,39.3644,27200.0
2009-07-23 15:30:00,70.34,70.44,70.12,70.37,39900.0,39.3644,39.4204,39.2413,39.3812,39900.0
2009-07-23 15:35:00,70.37,70.68,70.34,70.68,48300.0,39.3812,39.5547,39.3644,39.5547,48300.0
2009-07-23 15:40:00,70.66,70.94,70.56,70.87,86700.0,39.5435,39.7002,39.4875,39.661,86700.0
2009-07-23 15:45:00,70.86,70.87,70.31,70.32,92600.0,39.6554,39.661,39.3476,39.3532,92600.0
2009-07-23 15:50:00,70.32,70.46,70.0,70.17,100900.0,39.3532,39.4316,39.1742,39.2693,100900.0
2009-07-23 15:55:00,70.19,70.23,70.0,70.03,227400.0,39.2805,39.3029,39.1742,39.1909,227400.0
2009-07-24 09:30:00,69.54,69.57,69.16,69.5,22800.0,38.9167,38.9335,38.7041,38.8943,22800.0
2009-07-24 09:35:00,69.6,69.69,69.36,69.61,22800.0,38.9503,39.0007,38.816,38.9559,22800.0
2009-07-24 09:40:00,69.61,69.9,69.47,69.67,14800.0,38.9559,39.1182,38.8776,38.9895,14800.0
2009-07-24 09:45:00,69.68,69.7,69.33,69.33,8200.0,38.9951,39.0063,38.7992,38.7992,8200.0
2009-07-24 09:50:00,69.33,69.34,69.05,69.15,21400.0,38.7992,38.8048,38.6425,38.6985,21400.0
2009-07-24 09:55:00,69.15,69.2,68.9,69.01,10600.0,38.6985,38.7265,38.5586,38.6201,10600.0
2009-07-24 10:00:00,69.03,69.18,68.85,69.14,11100.0,38.6313,38.7153,38.5306,38.6929,11100.0
2009-07-24 10:05:00,69.15,69.51,69.09,69.18,15100.0,38.6985,38.8999,38.6649,38.7153,15100.0
2009-07-24 10:10:00,69.18,69.18,68.92,68.97,7600.0,38.7153,38.7153,38.5698,38.5977,7600.0
2009-07-24 10:15:00,68.94,69.33,68.93,69.23,10400.0,38.5809,38.7992,38.5754,38.7432,10400.0
2009-07-24 10:20:00,69.28,69.4,69.13,69.33,7100.0,38.7712,38.8384,38.6873,38.7992,7100.0
2009-07-24 10:25:00,69.31,69.42,69.23,69.42,3100.0,38.788,38.8496,38.7432,38.8496,3100.0
2009-07-24 10:30:00,69.42,69.42,69.22,69.22,4800.0,38.8496,38.8496,38.7376,38.7376,4800.0
2009-07-24 10:35:00,69.23,69.29,68.99,69.02,6000.0,38.7432,38.7768,38.6089,38.6257,6000.0
2009-07-24 10:40:00,69.02,69.31,69.01,69.3,5000.0,38.6257,38.788,38.6201,38.7824,5000.0
2009-07-24 10:45:00,69.29,69.5,69.23,69.45,8500.0,38.7768,38.8943,38.7432,38.8664,8500.0
2009-07-24 10:50:00,69.43,69.44,69.03,69.04,4000.0,38.8552,38.8608,38.6313,38.6369,4000.0
2009-07-24 10:55:00,69.03,69.11,69.01,69.11,2400.0,38.6313,38.6761,38.6201,38.6761,2400.0
2009-07-24 11:00:00,69.15,69.16,69.05,69.15,3400.0,38.6985,38.7041,38.6425,38.6985,3400.0
2009-07-24 11:05:00,69.16,69.26,69.0,69.0,6700.0,38.7041,38.76,38.6145,38.6145,6700.0
2009-07-24 11:10:00,69.01,69.2,68.98,69.09,5100.0,38.6201,38.7265,38.6033,38.6649,5100.0
2009-07-24 11:15:00,69.06,69.1,69.03,69.03,3300.0,38.6481,38.6705,38.6313,38.6313,3300.0
2009-07-24 11:20:00,69.06,69.16,68.97,68.97,3700.0,38.6481,38.7041,38.5977,38.5977,3700.0
2009-07-24 11:25:00,68.96,69.02,68.93,68.96,3200.0,38.5921,38.6257,38.5754,38.5921,3200.0
2009-07-24 11:30:00,68.97,69.18,68.97,69.18,3000.0,38.5977,38.7153,38.5977,38.7153,3000.0
2009-07-24 11:35:00,69.19,69.38,69.18,69.26,5500.0,38.7209,38.8272,38.7153,38.76,5500.0
2009-07-24 11:40:00,69.26,69.29,69.15,69.2,7000.0,38.76,38.7768,38.6985,38.7265,7000.0
2009-07-24 11:45:00,69.2,69.26,69.17,69.25,2800.0,38.7265,38.76,38.7097,38.7544,2800.0
2009-07-24 11:50:00,69.25,69.25,69.19,69.19,3300.0,38.7544,38.7544,38.7209,38.7209,3300.0
2009-07-24 11:55:00,69.2,69.42,69.2,69.42,6500.0,38.7265,38.8496,38.7265,38.8496,6500.0
2009-07-24 12:00:00,69.41,69.47,69.4,69.4,3400.0,38.844,38.8776,38.8384,38.8384,3400.0
2009-07-24 12:05:00,69.4,69.49,69.39,69.49,2400.0,38.8384,38.8887,38.8328,38.8887,2400.0
2009-07-24 12:10:00,69.45,69.59,69.45,69.55,3200.0,38.8664,38.9447,38.8664,38.9223,3200.0
2009-07-24 12:15:00,69.54,69.58,69.48,69.48,4300.0,38.9167,38.9391,38.8831,38.8831,4300.0
2009-07-24 12:20:00,69.47,69.49,69.41,69.49,4900.0,38.8776,38.8887,38.844,38.8887,4900.0
2009-07-24 12:25:00,69.48,69.54,69.46,69.53,2100.0,38.8831,38.9167,38.872,38.9111,2100.0
2009-07-24 12:30:00,69.51,69.54,69.45,69.46,5000.0,38.8999,38.9167,38.8664,38.872,5000.0
2009-07-24 12:35:00,69.44,69.48,69.4,69.44,5000.0,38.8608,38.8831,38.8384,38.8608,5000.0
2009-07-24 12:40:00,69.45,69.61,69.45,69.59,6500.0,38.8664,38.9559,38.8664,38.9447,6500.0
2009-07-24 12:45:00,69.57,69.67,69.57,69.62,5300.0,38.9335,38.9895,38.9335,38.9615,5300.0
2009-07-24 12:50:00,69.63,69.65,69.53,69.53,8200.0,38.9671,38.9783,38.9111,38.9111,8200.0
2009-07-24 12:55:00,69.54,69.54,69.42,69.47,2600.0,38.9167,38.9167,38.8496,38.8776,2600.0
2009-07-24 13:00:00,69.5,69.51,69.4,69.4,2300.0,38.8943,38.8999,38.8384,38.8384,2300.0
2009-07-24 13:05:00,69.39,69.45,69.38,69.44,3800.0,38.8328,38.8664,38.8272,38.8608,3800.0
2009-07-24 13:10:00,69.44,69.51,69.44,69.44,5300.0,38.8608,38.8999,38.8608,38.8608,5300.0
2009-07-24 13:15:00,69.45,69.6,69.45,69.54,5600.0,38.8664,38.9503,38.8664,38.9167,5600.0
2009-07-24 13:20:00,69.54,69.63,69.48,69.55,6500.0,38.9167,38.9671,38.8831,38.9223,6500.0
2009-07-24 13:25:00,69.56,69.64,69.55,69.59,3600.0,38.9279,38.9727,38.9223,38.9447,3600.0
2009-07-24 13:30:00,69.63,69.93,69.61,69.93,9200.0,38.9671,39.135,38.9559,39.135,9200.0
2009-07-24 13:35:00,69.92,69.92,69.71,69.91,12900.0,39.1294,39.1294,39.0119,39.1238,12900.0
2009-07-24 13:40:00,69.91,69.95,69.82,69.84,4400.0,39.1238,39.1462,39.0734,39.0846,4400.0
2009-07-24 13:45:00,69.83,69.91,69.76,69.77,4000.0,39.079,39.1238,39.0398,39.0454,4000.0
2009-07-24 13:50:00,69.75,69.86,69.73,69.78,3900.0,39.0342,39.0958,39.0231,39.051,3900.0
2009-07-24 13:55:00,69.76,69.8,69.74,69.76,8600.0,39.0398,39.0622,39.0287,39.0398,8600.0
2009-07-24 14:00:00,69.75,69.92,69.75,69.8,10500.0,39.0342,39.1294,39.0342,39.0622,10500.0
2009-07-24 14:05:00,69.8,69.94,69.77,69.91,6600.0,39.0622,39.1406,39.0454,39.1238,6600.0
2009-07-24 14:10:00,69.91,69.95,69.88,69.95,5100.0,39.1238,39.1462,39.107,39.1462,5100.0
2009-07-24 14:15:00,69.92,69.95,69.83,69.84,7200.0,39.1294,39.1462,39.079,39.0846,7200.0
2009-07-24 14:20:00,69.84,69.85,69.65,69.67,11500.0,39.0846,39.0902,38.9783,38.9895,11500.0
2009-07-24 14:25:00,69.64,69.77,69.58,69.75,12200.0,38.9727,39.0454,38.9391,39.0342,12200.0
2009-07-24 14:30:00,69.74,69.85,69.74,69.79,8100.0,39.0287,39.0902,39.0287,39.0566,8100.0
2009-07-24 14:35:00,69.78,69.81,69.77,69.8,5600.0,39.051,39.0678,39.0454,39.0622,5600.0
2009-07-24 14:40:00,69.8,69.84,69.78,69.82,4100.0,39.0622,39.0846,39.051,39.0734,4100.0
2009-07-24 14:45:00,69.82,69.94,69.82,69.9,10900.0,39.0734,39.1406,39.0734,39.1182,10900.0
2009-07-24 14:50:00,69.9,69.91,69.65,69.7,10600.0,39.1182,39.1238,38.9783,39.0063,10600.0
2009-07-24 14:55:00,69.71,69.87,69.71,69.87,5600.0,39.0119,39.1014,39.0119,39.1014,5600.0
2009-07-24 15:00:00,69.88,69.91,69.83,69.85,11300.0,39.107,39.1238,39.079,39.0902,11300.0
2009-07-24 15:05:00,69.83,69.83,69.75,69.75,4700.0,39.079,39.079,39.0342,39.0342,4700.0
2009-07-24 15:10:00,69.74,69.83,69.74,69.77,7000.0,39.0287,39.079,39.0287,39.0454,7000.0
2009-07-24 15:15:00,69.78,69.8,69.63,69.63,16000.0,39.051,39.0622,38.9671,38.9671,16000.0
2009-07-24 15:20:00,69.64,69.76,69.62,69.71,25600.0,38.9727,39.0398,38.9615,39.0119,25600.0
2009-07-24 15:25:00,69.73,69.8,69.7,69.73,19000.0,39.0231,39.0622,39.0063,39.0231,19000.0
2009-07-24 15:30:00,69.72,69.72,69.58,69.63,20400.0,39.0175,39.0175,38.9391,38.9671,20400.0
2009-07-24 15:35:00,69.63,69.78,69.57,69.57,20900.0,38.9671,39.051,38.9335,38.9335,20900.0
2009-07-24 15:40:00,69.62,69.74,69.59,69.7,23300.0,38.9615,39.0287,38.9447,39.0063,23300.0
2009-07-24 15:45:00,69.71,69.84,69.65,69.82,27500.0,39.0119,39.0846,38.9783,39.0734,27500.0
2009-07-24 15:50:00,69.83,69.85,69.74,69.76,36500.0,39.079,39.0902,39.0287,39.0398,36500.0
2009-07-24 15:55:00,69.76,69.79,69.59,69.62,90900.0,39.0398,39.0566,38.9447,38.9615,90900.0
2009-07-27 09:30:00,69.24,69.72,69.24,69.64,14500.0,38.7488,39.0175,38.7488,38.9727,14500.0
2009-07-27 09:35:00,69.63,69.64,69.33,69.43,16400.0,38.9671,38.9727,38.7992,38.8552,16400.0
2009-07-27 09:40:00,69.43,70.02,69.4,69.95,12900.0,38.8552,39.1853,38.8384,39.1462,12900.0
2009-07-27 09:45:00,69.95,70.02,69.83,69.83,10100.0,39.1462,39.1853,39.079,39.079,10100.0
2009-07-27 09:50:00,69.85,69.91,69.47,69.49,12500.0,39.0902,39.1238,38.8776,38.8887,12500.0
2009-07-27 09:55:00,69.46,69.48,69.31,69.43,7500.0,38.872,38.8831,38.788,38.8552,7500.0
2009-07-27 10:00:00,69.48,70.33,69.43,70.22,37500.0,38.8831,39.3588,38.8552,39.2973,37500.0
2009-07-27 10:05:00,70.19,70.59,70.19,70.46,8000.0,39.2805,39.5043,39.2805,39.4316,8000.0
2009-07-27 10:10:00,70.5,70.5,69.81,69.82,12500.0,39.454,39.454,39.0678,39.0734,12500.0
2009-07-27 10:15:00,69.83,70.12,69.82,70.0,8600.0,39.079,39.2413,39.0734,39.1742,8600.0
2009-07-27 10:20:00,69.99,70.02,69.84,69.9,5700.0,39.1686,39.1853,39.0846,39.1182,5700.0
2009-07-27 10:25:00,69.87,69.9,69.74,69.77,5800.0,39.1014,39.1182,39.0287,39.0454,5800.0
2009-07-27 10:30:00,69.75,69.78,69.48,69.53,7700.0,39.0342,39.051,38.8831,38.9111,7700.0
2009-07-27 10:35:00,69.52,69.59,69.52,69.57,4400.0,38.9055,38.9447,38.9055,38.9335,4400.0
2009-07-27 10:40:00,69.57,69.67,69.48,69.53,5400.0,38.9335,38.9895,38.8831,38.9111,5400.0
2009-07-27 10:45:00,69.5,69.68,69.49,69.65,18200.0,38.8943,38.9951,38.8887,38.9783,18200.0
2009-07-27 10:50:00,69.64,69.65,69.56,69.61,28000.0,38.9727,38.9783,38.9279,38.9559,28000.0
2009-07-27 10:55:00,69.6,69.6,69.41,69.54,18000.0,38.9503,38.9503,38.844,38.9167,18000.0
2009-07-27 11:00:00,69.53,69.9,69.52,69.81,8700.0,38.9111,39.1182,38.9055,39.0678,8700.0
2009-07-27 11:05:00,69.82,69.83,69.73,69.79,6200.0,39.0734,39.079,39.0231,39.0566,6200.0
2009-07-27 11:10:00,69.78,70.09,69.78,70.05,6800.0,39.051,39.2245,39.051,39.2021,6800.0
2009-07-27 11:15:00,70.07,70.14,70.07,70.13,1900.0,39.2133,39.2525,39.2133,39.2469,1900.0
2009-07-27 11:20:00,70.18,70.26,70.14,70.14,5600.0,39.2749,39.3197,39.2525,39.2525,5600.0
2009-07-27 11:25:00,70.13,70.17,70.01,70.11,6700.0,39.2469,39.2693,39.1798,39.2357,6700.0
2009-07-27 11:30:00,70.07,70.07,69.99,70.0,9100.0,39.2133,39.2133,39.1686,39.1742,9100.0
2009-07-27 11:35:00,70.03,70.05,69.81,69.81,10000.0,39.1909,39.2021,39.0678,39.0678,10000.0
2009-07-27 11:40:00,69.8,69.8,69.69,69.76,7300.0,39.0622,39.0622,39.0007,39.0398,7300.0
2009-07-27 11:45:00,69.77,69.84,69.77,69.81,10900.0,39.0454,39.0846,39.0454,39.0678,10900.0
2009-07-27 11:50:00,69.82,69.83,69.8,69.81,5800.0,39.0734,39.079,39.0622,39.0678,5800.0
2009-07-27 11:55:00,69.81,69.81,69.57,69.59,11700.0,39.0678,39.0678,38.9335,38.9447,11700.0
2009-07-27 12:00:00,69.59,69.59,69.51,69.55,6500.0,38.9447,38.9447,38.8999,38.9223,6500.0
2009-07-27 12:05:00,69.54,69.54,69.37,69.4,21800.0,38.9167,38.9167,38.8216,38.8384,21800.0
2009-07-27 12:10:00,69.39,69.43,69.38,69.41,10600.0,38.8328,38.8552,38.8272,38.844,10600.0
2009-07-27 12:15:00,69.41,69.53,69.39,69.53,31600.0,38.844,38.9111,38.8328,38.9111,31600.0
2009-07-27 12:20:00,69.54,69.6,69.44,69.6,13000.0,38.9167,38.9503,38.8608,38.9503,13000.0
2009-07-27 12:25:00,69.59,69.63,69.59,69.63,3700.0,38.9447,38.9671,38.9447,38.9671,3700.0
2009-07-27 12:30:00,69.63,69.64,69.47,69.55,6500.0,38.9671,38.9727,38.8776,38.9223,6500.0
2009-07-27 12:35:00,69.57,69.64,69.56,69.62,5200.0,38.9335,38.9727,38.9279,38.9615,5200.0
2009-07-27 12:40:00,69.62,69.71,69.55,69.56,11300.0,38.9615,39.0119,38.9223,38.9279,11300.0
2009-07-27 12:45:00,69.59,69.59,69.44,69.48,9500.0,38.9447,38.9447,38.8608,38.8831,9500.0
2009-07-27 12:50:00,69.47,69.58,69.47,69.48,7200.0,38.8776,38.9391,38.8776,38.8831,7200.0
2009-07-27 12:55:00,69.46,69.49,69.41,69.47,3700.0,38.872,38.8887,38.844,38.8776,3700.0
2009-07-27 13:00:00,69.47,69.5,69.42,69.48,5500.0,38.8776,38.8943,38.8496,38.8831,5500.0
2009-07-27 13:05:00,69.5,69.52,69.46,69.5,4900.0,38.8943,38.9055,38.872,38.8943,4900.0
2009-07-27 13:10:00,69.5,69.5,69.33,69.44,6600.0,38.8943,38.8943,38.7992,38.8608,6600.0
2009-07-27 13:15:00,69.43,69.43,69.33,69.36,8200.0,38.8552,38.8552,38.7992,38.816,8200.0
2009-07-27 13:20:00,69.35,69.35,69.26,69.33,5500.0,38.8104,38.8104,38.76,38.7992,5500.0
2009-07-27 13:25:00,69.32,69.33,69.18,69.25,9500.0,38.7936,38.7992,38.7153,38.7544,9500.0
2009-07-27 13:30:00,69.23,69.27,69.17,69.17,9700.0,38.7432,38.7656,38.7097,38.7097,9700.0
2009-07-27 13:35:00,69.17,69.19,69.14,69.19,16100.0,38.7097,38.7209,38.6929,38.7209,16100.0
2009-07-27 13:40:00,69.18,69.3,69.17,69.24,8700.0,38.7153,38.7824,38.7097,38.7488,8700.0
2009-07-27 13:45:00,69.22,69.4,69.22,69.39,8900.0,38.7376,38.8384,38.7376,38.8328,8900.0
2009-07-27 13:50:00,69.4,69.45,69.4,69.4,7600.0,38.8384,38.8664,38.8384,38.8384,7600.0
2009-07-27 13:55:00,69.4,69.47,69.34,69.39,10500.0,38.8384,38.8776,38.8048,38.8328,10500.0
2009-07-27 14:00:00,69.42,69.46,69.36,69.4,16800.0,38.8496,38.872,38.816,38.8384,16800.0
2009-07-27 14:05:00,69.39,69.43,69.32,69.43,11000.0,38.8328,38.8552,38.7936,38.8552,11000.0
2009-07-27 14:10:00,69.44,69.49,69.43,69.46,4800.0,38.8608,38.8887,38.8552,38.872,4800.0
2009-07-27 14:15:00,69.47,69.55,69.42,69.54,9100.0,38.8776,38.9223,38.8496,38.9167,9100.0
2009-07-27 14:20:00,69.54,69.55,69.48,69.48,5700.0,38.9167,38.9223,38.8831,38.8831,5700.0
2009-07-27 14:25:00,69.48,69.53,69.45,69.51,6600.0,38.8831,38.9111,38.8664,38.8999,6600.0
2009-07-27 14:30:00,69.51,69.53,69.48,69.5,4200.0,38.8999,38.9111,38.8831,38.8943,4200.0
2009-07-27 14:35:00,69.5,69.6,69.5,69.59,16400.0,38.8943,38.9503,38.8943,38.9447,16400.0
2009-07-27 14:40:00,69.59,69.68,69.57,69.63,14600.0,38.9447,38.9951,38.9335,38.9671,14600.0
2009-07-27 14:45:00,69.69,69.9,69.64,69.8,17200.0,39.0007,39.1182,38.9727,39.0622,17200.0
2009-07-27 14:50:00,69.81,69.92,69.76,69.88,12000.0,39.0678,39.1294,39.0398,39.107,12000.0
2009-07-27 14:55:00,69.88,69.99,69.87,69.95,10700.0,39.107,39.1686,39.1014,39.1462,10700.0
2009-07-27 15:00:00,69.98,70.08,69.87,69.87,19000.0,39.163,39.2189,39.1014,39.1014,19000.0
2009-07-27 15:05:00,69.86,69.97,69.86,69.94,3900.0,39.0958,39.1574,39.0958,39.1406,3900.0
2009-07-27 15:10:00,69.94,69.99,69.9,69.98,4700.0,39.1406,39.1686,39.1182,39.163,4700.0
2009-07-27 15:15:00,69.99,70.03,69.76,69.76,13300.0,39.1686,39.1909,39.0398,39.0398,13300.0
2009-07-27 15:20:00,69.74,69.82,69.71,69.72,13500.0,39.0287,39.0734,39.0119,39.0175,13500.0
2009-07-27 15:25:00,69.74,69.96,69.72,69.9,19700.0,39.0287,39.1518,39.0175,39.1182,19700.0
2009-07-27 15:30:00,69.89,69.89,69.67,69.67,18700.0,39.1126,39.1126,38.9895,38.9895,18700.0
2009-07-27 15:35:00,69.67,69.67,69.49,69.57,22700.0,38.9895,38.9895,38.8887,38.9335,22700.0
2009-07-27 15:40:00,69.59,69.79,69.57,69.75,23500.0,38.9447,39.0566,38.9335,39.0342,23500.0
2009-07-27 15:45:00,69.74,69.74,69.48,69.54,28800.0,39.0287,39.0287,38.8831,38.9167,28800.0
2009-07-27 15:50:00,69.56,69.84,69.53,69.8,36700.0,38.9279,39.0846,38.9111,39.0622,36700.0
2009-07-27 15:55:00,69.81,70.29,69.79,70.25,170700.0,39.0678,39.3364,39.0566,39.3141,170700.0
2009-07-28 09:30:00,69.58,69.92,69.58,69.85,8400.0,38.9391,39.1294,38.9391,39.0902,8400.0
2009-07-28 09:35:00,69.87,69.99,69.82,69.98,21200.0,39.1014,39.1686,39.0734,39.163,21200.0
2009-07-28 09:40:00,69.98,70.07,69.88,70.0,24400.0,39.163,39.2133,39.107,39.1742,24400.0
2009-07-28 09:45:00,70.02,70.13,69.92,70.08,26400.0,39.1853,39.2469,39.1294,39.2189,26400.0
2009-07-28 09:50:00,70.09,70.17,69.87,69.9,19000.0,39.2245,39.2693,39.1014,39.1182,19000.0
2009-07-28 09:55:00,69.88,70.0,69.82,69.82,17200.0,39.107,39.1742,39.0734,39.0734,17200.0
2009-07-28 10:00:00,69.82,69.85,69.56,69.72,23500.0,39.0734,39.0902,38.9279,39.0175,23500.0
2009-07-28 10:05:00,69.74,69.83,69.63,69.63,17300.0,39.0287,39.079,38.9671,38.9671,17300.0
2009-07-28 10:10:00,69.67,69.76,69.45,69.56,17800.0,38.9895,39.0398,38.8664,38.9279,17800.0
2009-07-28 10:15:00,69.53,69.53,69.27,69.47,15200.0,38.9111,38.9111,38.7656,38.8776,15200.0
2009-07-28 10:20:00,69.39,69.57,69.38,69.52,4900.0,38.8328,38.9335,38.8272,38.9055,4900.0
2009-07-28 10:25:00,69.53,69.83,69.53,69.8,10000.0,38.9111,39.079,38.9111,39.0622,10000.0
2009-07-28 10:30:00,69.78,69.9,69.76,69.84,6600.0,39.051,39.1182,39.0398,39.0846,6600.0
2009-07-28 10:35:00,69.85,69.91,69.85,69.9,6000.0,39.0902,39.1238,39.0902,39.1182,6000.0
2009-07-28 10:40:00,69.87,70.03,69.82,70.03,9100.0,39.1014,39.1909,39.0734,39.1909,9100.0
2009-07-28 10:45:00,70.02,70.13,70.0,70.1,5300.0,39.1853,39.2469,39.1742,39.2301,5300.0
2009-07-28 10:50:00,70.11,70.11,70.01,70.08,14900.0,39.2357,39.2357,39.1798,39.2189,14900.0
2009-07-28 10:55:00,70.09,70.21,70.06,70.15,13600.0,39.2245,39.2917,39.2077,39.2581,13600.0
2009-07-28 11:00:00,70.19,70.19,70.01,70.08,7500.0,39.2805,39.2805,39.1798,39.2189,7500.0
2009-07-28 11:05:00,70.06,70.09,69.99,70.07,11300.0,39.2077,39.2245,39.1686,39.2133,11300.0
2009-07-28 11:10:00,70.07,70.07,69.94,70.01,9000.0,39.2133,39.2133,39.1406,39.1798,9000.0
2009-07-28 11:15:00,69.98,70.12,69.94,70.11,8300.0,39.163,39.2413,39.1406,39.2357,8300.0
2009-07-28 11:20:00,70.06,70.1,69.99,69.99,5000.0,39.2077,39.2301,39.1686,39.1686,5000.0
2009-07-28 11:25:00,69.98,70.0,69.82,69.82,7600.0,39.163,39.1742,39.0734,39.0734,7600.0
2009-07-28 11:30:00,69.81,69.83,69.68,69.69,5400.0,39.0678,39.079,38.9951,39.0007,5400.0
2009-07-28 11:35:00,69.65,69.68,69.52,69.61,12500.0,38.9783,38.9951,38.9055,38.9559,12500.0
2009-07-28 11:40:00,69.59,69.73,69.57,69.73,7000.0,38.9447,39.0231,38.9335,39.0231,7000.0
2009-07-28 11:45:00,69.71,69.82,69.71,69.77,5600.0,39.0119,39.0734,39.0119,39.0454,5600.0
2009-07-28 11:50:00,69.77,69.77,69.66,69.67,3800.0,39.0454,39.0454,38.9839,38.9895,3800.0
2009-07-28 11:55:00,69.67,69.76,69.61,69.74,4200.0,38.9895,39.0398,38.9559,39.0287,4200.0
2009-07-28 12:00:00,69.7,69.73,69.57,69.65,8600.0,39.0063,39.0231,38.9335,38.9783,8600.0
2009-07-28 12:05:00,69.63,69.88,69.56,69.87,7700.0,38.9671,39.107,38.9279,39.1014,7700.0
2009-07-28 12:10:00,69.89,69.99,69.88,69.9,5800.0,39.1126,39.1686,39.107,39.1182,5800.0
2009-07-28 12:15:00,69.89,69.9,69.83,69.84,3500.0,39.1126,39.1182,39.079,39.0846,3500.0
2009-07-28 12:20:00,69.82,69.82,69.65,69.71,7200.0,39.0734,39.0734,38.9783,39.0119,7200.0
2009-07-28 12:25:00,69.72,69.82,69.72,69.82,4500.0,39.0175,39.0734,39.0175,39.0734,4500.0
2009-07-28 12:30:00,69.8,69.86,69.78,69.85,3600.0,39.0622,39.0958,39.051,39.0902,3600.0
2009-07-28 12:35:00,69.87,69.99,69.87,69.96,7800.0,39.1014,39.1686,39.1014,39.1518,7800.0
2009-07-28 12:40:00,69.98,69.99,69.94,69.94,1500.0,39.163,39.1686,39.1406,39.1406,1500.0
2009-07-28 12:45:00,69.92,69.92,69.85,69.85,1800.0,39.1294,39.1294,39.0902,39.0902,1800.0
2009-07-28 12:50:00,69.84,69.86,69.79,69.85,3800.0,39.0846,39.0958,39.0566,39.0902,3800.0
2009-07-28 12:55:00,69.87,69.92,69.84,69.92,1200.0,39.1014,39.1294,39.0846,39.1294,1200.0
2009-07-28 13:00:00,69.91,69.93,69.85,69.86,5000.0,39.1238,39.135,39.0902,39.0958,5000.0
2009-07-28 13:05:00,69.83,69.97,69.79,69.97,4500.0,39.079,39.1574,39.0566,39.1574,4500.0
2009-07-28 13:10:00,69.97,70.13,69.97,70.08,5400.0,39.1574,39.2469,39.1574,39.2189,5400.0
2009-07-28 13:15:00,70.07,70.11,70.05,70.05,1500.0,39.2133,39.2357,39.2021,39.2021,1500.0
2009-07-28 13:20:00,70.05,70.25,70.05,70.24,8700.0,39.2021,39.3141,39.2021,39.3085,8700.0
2009-07-28 13:25:00,70.24,70.38,70.24,70.26,9300.0,39.3085,39.3868,39.3085,39.3197,9300.0
2009-07-28 13:30:00,70.26,70.38,70.26,70.37,8000.0,39.3197,39.3868,39.3197,39.3812,8000.0
2009-07-28 13:35:00,70.29,70.29,70.23,70.27,3600.0,39.3364,39.3364,39.3029,39.3253,3600.0
2009-07-28 13:40:00,70.27,70.29,70.24,70.25,2000.0,39.3253,39.3364,39.3085,39.3141,2000.0
2009-07-28 13:45:00,70.23,70.31,70.21,70.31,1800.0,39.3029,39.3476,39.2917,39.3476,1800.0
2009-07-28 13:50:00,70.29,70.38,70.19,70.38,5900.0,39.3364,39.3868,39.2805,39.3868,5900.0
2009-07-28 13:55:00,70.35,70.57,70.35,70.42,13000.0,39.37,39.4931,39.37,39.4092,13000.0
2009-07-28 14:00:00,70.42,70.42,70.22,70.34,11600.0,39.4092,39.4092,39.2973,39.3644,11600.0
2009-07-28 14:05:00,70.36,70.53,70.36,70.53,9400.0,39.3756,39.4708,39.3756,39.4708,9400.0
2009-07-28 14:10:00,70.5,70.53,70.41,70.5,8600.0,39.454,39.4708,39.4036,39.454,8600.0
2009-07-28 14:15:00,70.47,70.49,70.44,70.44,3000.0,39.4372,39.4484,39.4204,39.4204,3000.0
2009-07-28 14:20:00,70.44,70.5,70.38,70.38,9700.0,39.4204,39.454,39.3868,39.3868,9700.0
2009-07-28 14:25:00,70.39,70.42,70.31,70.32,10500.0,39.3924,39.4092,39.3476,39.3532,10500.0
2009-07-28 14:30:00,70.34,70.53,70.33,70.46,19000.0,39.3644,39.4708,39.3588,39.4316,19000.0
2009-07-28 14:35:00,70.46,70.49,70.38,70.49,13200.0,39.4316,39.4484,39.3868,39.4484,13200.0
2009-07-28 14:40:00,70.51,70.56,70.31,70.32,12000.0,39.4596,39.4875,39.3476,39.3532,12000.0
2009-07-28 14:45:00,70.29,70.37,70.27,70.27,7000.0,39.3364,39.3812,39.3253,39.3253,7000.0
2009-07-28 14:50:00,70.27,70.27,70.03,70.03,13200.0,39.3253,39.3253,39.1909,39.1909,13200.0
2009-07-28 14:55:00,70.02,70.13,69.99,70.09,7600.0,39.1853,39.2469,39.1686,39.2245,7600.0
2009-07-28 15:00:00,70.08,70.2,70.07,70.2,7500.0,39.2189,39.2861,39.2133,39.2861,7500.0
2009-07-28 15:05:00,70.22,70.3,70.16,70.17,10800.0,39.2973,39.342,39.2637,39.2693,10800.0
2009-07-28 15:10:00,70.19,70.38,70.19,70.38,12900.0,39.2805,39.3868,39.2805,39.3868,12900.0
2009-07-28 15:15:00,70.37,70.42,70.2,70.21,14000.0,39.3812,39.4092,39.2861,39.2917,14000.0
2009-07-28 15:20:00,70.21,70.34,70.16,70.31,13400.0,39.2917,39.3644,39.2637,39.3476,13400.0
2009-07-28 15:25:00,70.29,70.39,70.24,70.36,13200.0,39.3364,39.3924,39.3085,39.3756,13200.0
2009-07-28 15:30:00,70.36,70.39,70.24,70.36,31200.0,39.3756,39.3924,39.3085,39.3756,31200.0
2009-07-28 15:35:00,70.37,70.4,70.2,70.21,34300.0,39.3812,39.398,39.2861,39.2917,34300.0
2009-07-28 15:40:00,70.17,70.41,70.16,70.35,49400.0,39.2693,39.4036,39.2637,39.37,49400.0
2009-07-28 15:45:00,70.35,70.51,70.32,70.42,38100.0,39.37,39.4596,39.3532,39.4092,38100.0
2009-07-28 15:50:00,70.42,70.44,70.3,70.41,47000.0,39.4092,39.4204,39.342,39.4036,47000.0
2009-07-28 15:55:00,70.42,70.51,70.1,70.25,149100.0,39.4092,39.4596,39.2301,39.3141,149100.0
2009-07-29 09:30:00,69.46,70.24,69.46,70.2,13100.0,38.872,39.3085,38.872,39.2861,13100.0
2009-07-29 09:35:00,70.22,70.22,69.78,70.05,10500.0,39.2973,39.2973,39.051,39.2021,10500.0
2009-07-29 09:40:00,69.99,70.18,69.89,70.17,11100.0,39.1686,39.2749,39.1126,39.2693,11100.0
2009-07-29 09:45:00,70.17,70.36,70.14,70.16,12700.0,39.2693,39.3756,39.2525,39.2637,12700.0
2009-07-29 09:50:00,70.19,70.26,70.14,70.23,9500.0,39.2805,39.3197,39.2525,39.3029,9500.0
2009-07-29 09:55:00,70.25,70.49,70.21,70.49,15700.0,39.3141,39.4484,39.2917,39.4484,15700.0
2009-07-29 10:00:00,70.5,70.55,70.38,70.42,15800.0,39.454,39.482,39.3868,39.4092,15800.0
2009-07-29 10:05:00,70.43,70.8,70.43,70.53,22400.0,39.4148,39.6219,39.4148,39.4708,22400.0
2009-07-29 10:10:00,70.46,70.68,70.43,70.68,10900.0,39.4316,39.5547,39.4148,39.5547,10900.0
2009-07-29 10:15:00,70.69,70.81,70.31,70.32,11900.0,39.5603,39.6275,39.3476,39.3532,11900.0
2009-07-29 10:20:00,70.29,70.41,70.26,70.39,6600.0,39.3364,39.4036,39.3197,39.3924,6600.0
2009-07-29 10:25:00,70.36,70.44,70.27,70.37,9600.0,39.3756,39.4204,39.3253,39.3812,9600.0
2009-07-29 10:30:00,70.34,70.34,70.07,70.16,11900.0,39.3644,39.3644,39.2133,39.2637,11900.0
2009-07-29 10:35:00,70.16,70.17,69.98,70.06,9800.0,39.2637,39.2693,39.163,39.2077,9800.0
2009-07-29 10:40:00,70.04,70.12,70.01,70.01,7400.0,39.1965,39.2413,39.1798,39.1798,7400.0
2009-07-29 10:45:00,70.0,70.25,69.95,70.22,9200.0,39.1742,39.3141,39.1462,39.2973,9200.0
2009-07-29 10:50:00,70.2,70.25,70.06,70.11,7500.0,39.2861,39.3141,39.2077,39.2357,7500.0
2009-07-29 10:55:00,70.11,70.17,69.91,69.91,6500.0,39.2357,39.2693,39.1238,39.1238,6500.0
2009-07-29 11:00:00,69.95,69.95,69.8,69.83,11500.0,39.1462,39.1462,39.0622,39.079,11500.0
2009-07-29 11:05:00,69.87,69.93,69.8,69.93,6800.0,39.1014,39.135,39.0622,39.135,6800.0
2009-07-29 11:10:00,69.93,69.94,69.69,69.69,17500.0,39.135,39.1406,39.0007,39.0007,17500.0
2009-07-29 11:15:00,69.69,69.74,69.56,69.72,14800.0,39.0007,39.0287,38.9279,39.0175,14800.0
2009-07-29 11:20:00,69.71,69.8,69.6,69.64,7200.0,39.0119,39.0622,38.9503,38.9727,7200.0
2009-07-29 11:25:00,69.61,69.69,69.57,69.64,3800.0,38.9559,39.0007,38.9335,38.9727,3800.0
2009-07-29 11:30:00,69.62,69.72,69.59,69.66,4900.0,38.9615,39.0175,38.9447,38.9839,4900.0
2009-07-29 11:35:00,69.63,69.67,69.56,69.57,4600.0,38.9671,38.9895,38.9279,38.9335,4600.0
2009-07-29 11:40:00,69.57,69.67,69.43,69.57,15800.0,38.9335,38.9895,38.8552,38.9335,15800.0
2009-07-29 11:45:00,69.59,69.77,69.59,69.76,5300.0,38.9447,39.0454,38.9447,39.0398,5300.0
2009-07-29 11:50:00,69.75,69.75,69.65,69.71,4900.0,39.0342,39.0342,38.9783,39.0119,4900.0
2009-07-29 11:55:00,69.71,69.95,69.69,69.85,7600.0,39.0119,39.1462,39.0007,39.0902,7600.0
2009-07-29 12:00:00,69.86,69.91,69.83,69.9,3200.0,39.0958,39.1238,39.079,39.1182,3200.0
2009-07-29 12:05:00,69.91,69.91,69.81,69.86,2700.0,39.1238,39.1238,39.0678,39.0958,2700.0
2009-07-29 12:10:00,69.87,69.89,69.82,69.85,1900.0,39.1014,39.1126,39.0734,39.0902,1900.0
2009-07-29 12:15:00,69.87,69.91,69.79,69.8,4500.0,39.1014,39.1238,39.0566,39.0622,4500.0
2009-07-29 12:20:00,69.81,69.88,69.77,69.87,5800.0,39.0678,39.107,39.0454,39.1014,5800.0
2009-07-29 12:25:00,69.88,69.99,69.87,69.95,3800.0,39.107,39.1686,39.1014,39.1462,3800.0
2009-07-29 12:30:00,69.96,69.98,69.94,69.98,3200.0,39.1518,39.163,39.1406,39.163,3200.0
2009-07-29 12:35:00,69.97,70.1,69.97,70.05,6400.0,39.1574,39.2301,39.1574,39.2021,6400.0
2009-07-29 12:40:00,70.08,70.08,69.93,69.93,4300.0,39.2189,39.2189,39.135,39.135,4300.0
2009-07-29 12:45:00,69.94,70.0,69.94,69.99,2000.0,39.1406,39.1742,39.1406,39.1686,2000.0
2009-07-29 12:50:00,69.99,70.06,69.84,69.87,5000.0,39.1686,39.2077,39.0846,39.1014,5000.0
2009-07-29 12:55:00,69.86,69.86,69.8,69.83,2400.0,39.0958,39.0958,39.0622,39.079,2400.0
2009-07-29 13:00:00,69.83,69.83,69.58,69.64,13300.0,39.079,39.079,38.9391,38.9727,13300.0
2009-07-29 13:05:00,69.68,69.82,69.6,69.6,8100.0,38.9951,39.0734,38.9503,38.9503,8100.0
2009-07-29 13:10:00,69.59,69.76,69.54,69.72,7200.0,38.9447,39.0398,38.9167,39.0175,7200.0
2009-07-29 13:15:00,69.67,69.74,69.61,69.73,32800.0,38.9895,39.0287,38.9559,39.0231,32800.0
2009-07-29 13:20:00,69.72,69.78,69.7,69.73,17300.0,39.0175,39.051,39.0063,39.0231,17300.0
2009-07-29 13:25:00,69.76,69.77,69.62,69.72,7400.0,39.0398,39.0454,38.9615,39.0175,7400.0
2009-07-29 13:30:00,69.73,69.74,69.61,69.72,5300.0,39.0231,39.0287,38.9559,39.0175,5300.0
2009-07-29 13:35:00,69.74,69.82,69.71,69.82,10300.0,39.0287,39.0734,39.0119,39.0734,10300.0
2009-07-29 13:40:00,69.81,69.85,69.78,69.83,3800.0,39.0678,39.0902,39.051,39.079,3800.0
2009-07-29 13:45:00,69.79,69.81,69.74,69.77,3300.0,39.0566,39.0678,39.0287,39.0454,3300.0
2009-07-29 13:50:00,69.75,69.75,69.69,69.73,4200.0,39.0342,39.0342,39.0007,39.0231,4200.0
2009-07-29 13:55:00,69.7,69.83,69.69,69.79,6500.0,39.0063,39.079,39.0007,39.0566,6500.0
2009-07-29 14:00:00,69.83,69.88,69.6,69.65,13200.0,39.079,39.107,38.9503,38.9783,13200.0
2009-07-29 14:05:00,69.64,69.64,69.4,69.4,10900.0,38.9727,38.9727,38.8384,38.8384,10900.0
2009-07-29 14:10:00,69.43,69.44,69.34,69.37,7500.0,38.8552,38.8608,38.8048,38.8216,7500.0
2009-07-29 14:15:00,69.38,69.53,69.32,69.47,9200.0,38.8272,38.9111,38.7936,38.8776,9200.0
2009-07-29 14:20:00,69.43,69.45,69.36,69.44,5500.0,38.8552,38.8664,38.816,38.8608,5500.0
2009-07-29 14:25:00,69.42,69.75,69.42,69.71,13800.0,38.8496,39.0342,38.8496,39.0119,13800.0
2009-07-29 14:30:00,69.71,69.75,69.71,69.73,4200.0,39.0119,39.0342,39.0119,39.0231,4200.0
2009-07-29 14:35:00,69.72,69.72,69.68,69.69,16000.0,39.0175,39.0175,38.9951,39.0007,16000.0
2009-07-29 14:40:00,69.69,69.69,69.65,69.65,10600.0,39.0007,39.0007,38.9783,38.9783,10600.0
2009-07-29 14:45:00,69.65,69.67,69.58,69.62,9400.0,38.9783,38.9895,38.9391,38.9615,9400.0
2009-07-29 14:50:00,69.61,69.64,69.56,69.64,2800.0,38.9559,38.9727,38.9279,38.9727,2800.0
2009-07-29 14:55:00,69.63,69.63,69.47,69.51,7000.0,38.9671,38.9671,38.8776,38.8999,7000.0
2009-07-29 15:00:00,69.5,69.72,69.49,69.72,8200.0,38.8943,39.0175,38.8887,39.0175,8200.0
2009-07-29 15:05:00,69.71,69.74,69.56,69.57,7300.0,39.0119,39.0287,38.9279,38.9335,7300.0
2009-07-29 15:10:00,69.61,69.79,69.61,69.73,10200.0,38.9559,39.0566,38.9559,39.0231,10200.0
2009-07-29 15:15:00,69.7,69.73,69.62,69.68,8100.0,39.0063,39.0231,38.9615,38.9951,8100.0
2009-07-29 15:20:00,69.68,69.93,69.66,69.9,18700.0,38.9951,39.135,38.9839,39.1182,18700.0
2009-07-29 15:25:00,69.86,69.93,69.8,69.86,8800.0,39.0958,39.135,39.0622,39.0958,8800.0
2009-07-29 15:30:00,69.87,69.94,69.82,69.88,9100.0,39.1014,39.1406,39.0734,39.107,9100.0
2009-07-29 15:35:00,69.9,70.32,69.9,70.31,26300.0,39.1182,39.3532,39.1182,39.3476,26300.0
2009-07-29 15:40:00,70.31,70.37,70.18,70.28,30100.0,39.3476,39.3812,39.2749,39.3309,30100.0
2009-07-29 15:45:00,70.26,70.56,70.25,70.35,47900.0,39.3197,39.4875,39.3141,39.37,47900.0
2009-07-29 15:50:00,70.37,70.37,70.15,70.15,43400.0,39.3812,39.3812,39.2581,39.2581,43400.0
2009-07-29 15:55:00,70.15,70.22,70.02,70.22,95000.0,39.2581,39.2973,39.1853,39.2973,95000.0
2009-07-30 09:30:00,70.73,70.88,70.49,70.84,11300.0,39.5827,39.6666,39.4484,39.6442,11300.0
2009-07-30 09:35:00,70.9,72.3,70.9,72.29,70700.0,39.6778,40.4613,39.6778,40.4557,70700.0
2009-07-30 09:40:00,72.29,72.53,72.24,72.39,24600.0,40.4557,40.59,40.4277,40.5117,24600.0
2009-07-30 09:45:00,72.39,72.4,71.92,71.98,14900.0,40.5117,40.5173,40.2486,40.2822,14900.0
2009-07-30 09:50:00,72.02,72.18,71.99,72.02,13300.0,40.3046,40.3942,40.2878,40.3046,13300.0
2009-07-30 09:55:00,72.06,72.8,72.06,72.67,24900.0,40.327,40.7411,40.327,40.6684,24900.0
2009-07-30 10:00:00,72.67,72.81,72.62,72.66,22000.0,40.6684,40.7467,40.6404,40.6628,22000.0
2009-07-30 10:05:00,72.63,72.77,72.56,72.72,32000.0,40.646,40.7243,40.6068,40.6964,32000.0
2009-07-30 10:10:00,72.73,72.74,72.39,72.49,24700.0,40.7019,40.7075,40.5117,40.5676,24700.0
2009-07-30 10:15:00,72.49,72.84,72.49,72.82,16500.0,40.5676,40.7635,40.5676,40.7523,16500.0
2009-07-30 10:20:00,72.81,72.86,72.63,72.63,15100.0,40.7467,40.7747,40.646,40.646,15100.0
2009-07-30 10:25:00,72.64,72.65,72.45,72.53,12800.0,40.6516,40.6572,40.5453,40.59,12800.0
2009-07-30 10:30:00,72.55,72.63,72.52,72.57,16300.0,40.6012,40.646,40.5844,40.6124,16300.0
2009-07-30 10:35:00,72.58,72.77,72.49,72.77,11000.0,40.618,40.7243,40.5676,40.7243,11000.0
2009-07-30 10:40:00,72.75,72.93,72.74,72.91,14100.0,40.7131,40.8139,40.7075,40.8027,14100.0
2009-07-30 10:45:00,72.9,72.93,72.86,72.87,16200.0,40.7971,40.8139,40.7747,40.7803,16200.0
2009-07-30 10:50:00,72.85,72.9,72.74,72.89,11300.0,40.7691,40.7971,40.7075,40.7915,11300.0
2009-07-30 10:55:00,72.89,72.99,72.86,72.95,11500.0,40.7915,40.8475,40.7747,40.8251,11500.0
2009-07-30 11:00:00,72.98,73.05,72.76,72.76,12200.0,40.8419,40.881,40.7187,40.7187,12200.0
2009-07-30 11:05:00,72.76,72.79,72.57,72.66,18600.0,40.7187,40.7355,40.6124,40.6628,18600.0
2009-07-30 11:10:00,72.64,72.82,72.64,72.73,12400.0,40.6516,40.7523,40.6516,40.7019,12400.0
2009-07-30 11:15:00,72.71,72.74,72.63,72.7,13700.0,40.6908,40.7075,40.646,40.6852,13700.0
2009-07-30 11:20:00,72.67,72.71,72.64,72.69,9900.0,40.6684,40.6908,40.6516,40.6796,9900.0
2009-07-30 11:25:00,72.68,72.77,72.63,72.76,14700.0,40.674,40.7243,40.646,40.7187,14700.0
2009-07-30 11:30:00,72.8,72.81,72.64,72.64,8900.0,40.7411,40.7467,40.6516,40.6516,8900.0
2009-07-30 11:35:00,72.67,72.69,72.52,72.52,9700.0,40.6684,40.6796,40.5844,40.5844,9700.0
2009-07-30 11:40:00,72.52,72.54,72.2,72.27,16500.0,40.5844,40.5956,40.4053,40.4445,16500.0
2009-07-30 11:45:00,72.25,72.4,72.22,72.36,5000.0,40.4333,40.5173,40.4165,40.4949,5000.0
2009-07-30 11:50:00,72.37,72.37,72.05,72.05,12200.0,40.5005,40.5005,40.3214,40.3214,12200.0
2009-07-30 11:55:00,72.04,72.14,72.0,72.05,11300.0,40.3158,40.3718,40.2934,40.3214,11300.0
2009-07-30 12:00:00,72.07,72.17,72.04,72.16,6400.0,40.3326,40.3886,40.3158,40.383,6400.0
2009-07-30 12:05:00,72.16,72.32,72.15,72.24,4200.0,40.383,40.4725,40.3774,40.4277,4200.0
2009-07-30 12:10:00,72.18,72.2,72.09,72.11,3900.0,40.3942,40.4053,40.3438,40.355,3900.0
2009-07-30 12:15:00,72.11,72.25,72.11,72.2,5400.0,40.355,40.4333,40.355,40.4053,5400.0
2009-07-30 12:20:00,72.21,72.21,72.04,72.05,4800.0,40.4109,40.4109,40.3158,40.3214,4800.0
2009-07-30 12:25:00,72.05,72.1,72.0,72.0,2300.0,40.3214,40.3494,40.2934,40.2934,2300.0
2009-07-30 12:30:00,72.04,72.31,72.03,72.31,8900.0,40.3158,40.4669,40.3102,40.4669,8900.0
2009-07-30 12:35:00,72.31,72.34,72.22,72.3,4300.0,40.4669,40.4837,40.4165,40.4613,4300.0
2009-07-30 12:40:00,72.28,72.3,72.2,72.24,3600.0,40.4501,40.4613,40.4053,40.4277,3600.0
2009-07-30 12:45:00,72.26,72.33,72.26,72.31,3300.0,40.4389,40.4781,40.4389,40.4669,3300.0
2009-07-30 12:50:00,72.3,72.3,72.19,72.21,4700.0,40.4613,40.4613,40.3997,40.4109,4700.0
2009-07-30 12:55:00,72.21,72.23,72.04,72.07,4700.0,40.4109,40.4221,40.3158,40.3326,4700.0
2009-07-30 13:00:00,72.06,72.43,72.06,72.33,15200.0,40.327,40.5341,40.327,40.4781,15200.0
2009-07-30 13:05:00,72.3,72.42,72.21,72.28,8000.0,40.4613,40.5285,40.4109,40.4501,8000.0
2009-07-30 13:10:00,72.31,72.32,72.2,72.21,1900.0,40.4669,40.4725,40.4053,40.4109,1900.0
2009-07-30 13:15:00,72.17,72.19,72.12,72.17,5500.0,40.3886,40.3997,40.3606,40.3886,5500.0
2009-07-30 13:20:00,72.21,72.31,72.21,72.3,5700.0,40.4109,40.4669,40.4109,40.4613,5700.0
2009-07-30 13:25:00,72.31,72.46,72.3,72.4,5500.0,40.4669,40.5508,40.4613,40.5173,5500.0
2009-07-30 13:30:00,72.39,72.49,72.38,72.48,5900.0,40.5117,40.5676,40.5061,40.562,5900.0
2009-07-30 13:35:00,72.48,72.55,72.48,72.51,6000.0,40.562,40.6012,40.562,40.5788,6000.0
2009-07-30 13:40:00,72.51,72.63,72.51,72.61,7100.0,40.5788,40.646,40.5788,40.6348,7100.0
2009-07-30 13:45:00,72.62,72.71,72.57,72.59,9900.0,40.6404,40.6908,40.6124,40.6236,9900.0
2009-07-30 13:50:00,72.59,72.64,72.57,72.61,4500.0,40.6236,40.6516,40.6124,40.6348,4500.0
2009-07-30 13:55:00,72.63,72.64,72.37,72.4,8900.0,40.646,40.6516,40.5005,40.5173,8900.0
2009-07-30 14:00:00,72.42,72.54,72.42,72.5,9300.0,40.5285,40.5956,40.5285,40.5732,9300.0
2009-07-30 14:05:00,72.51,72.58,72.44,72.44,9200.0,40.5788,40.618,40.5397,40.5397,9200.0
2009-07-30 14:10:00,72.44,72.48,72.33,72.41,7900.0,40.5397,40.562,40.4781,40.5229,7900.0
2009-07-30 14:15:00,72.4,72.49,72.39,72.45,5800.0,40.5173,40.5676,40.5117,40.5453,5800.0
2009-07-30 14:20:00,72.45,72.46,72.36,72.39,14300.0,40.5453,40.5508,40.4949,40.5117,14300.0
2009-07-30 14:25:00,72.41,72.5,72.39,72.49,9000.0,40.5229,40.5732,40.5117,40.5676,9000.0
2009-07-30 14:30:00,72.51,72.52,72.48,72.5,8800.0,40.5788,40.5844,40.562,40.5732,8800.0
2009-07-30 14:35:00,72.49,72.57,72.48,72.53,11500.0,40.5676,40.6124,40.562,40.59,11500.0
2009-07-30 14:40:00,72.53,72.58,72.52,72.54,6900.0,40.59,40.618,40.5844,40.5956,6900.0
2009-07-30 14:45:00,72.55,72.55,72.46,72.48,13400.0,40.6012,40.6012,40.5508,40.562,13400.0
2009-07-30 14:50:00,72.5,72.61,72.46,72.59,18900.0,40.5732,40.6348,40.5508,40.6236,18900.0
2009-07-30 14:55:00,72.58,72.72,72.57,72.63,12700.0,40.618,40.6964,40.6124,40.646,12700.0
2009-07-30 15:00:00,72.64,72.77,72.63,72.74,24600.0,40.6516,40.7243,40.646,40.7075,24600.0
2009-07-30 15:05:00,72.74,72.79,72.69,72.71,11000.0,40.7075,40.7355,40.6796,40.6908,11000.0
2009-07-30 15:10:00,72.72,72.72,72.56,72.59,23100.0,40.6964,40.6964,40.6068,40.6236,23100.0
2009-07-30 15:15:00,72.6,72.68,72.54,72.59,36600.0,40.6292,40.674,40.5956,40.6236,36600.0
2009-07-30 15:20:00,72.59,72.7,72.52,72.52,87500.0,40.6236,40.6852,40.5844,40.5844,87500.0
2009-07-30 15:25:00,72.51,72.52,72.36,72.45,34700.0,40.5788,40.5844,40.4949,40.5453,34700.0
2009-07-30 15:30:00,72.43,72.48,72.11,72.14,32100.0,40.5341,40.562,40.355,40.3718,32100.0
2009-07-30 15:35:00,72.15,72.15,71.92,71.95,56700.0,40.3774,40.3774,40.2486,40.2654,56700.0
2009-07-30 15:40:00,71.92,71.95,71.59,71.72,77900.0,40.2486,40.2654,40.064,40.1367,77900.0
2009-07-30 15:45:00,71.72,72.01,71.67,72.01,78800.0,40.1367,40.299,40.1087,40.299,78800.0
2009-07-30 15:50:00,72.0,72.13,71.84,71.84,97000.0,40.2934,40.3662,40.2039,40.2039,97000.0
2009-07-30 15:55:00,71.84,71.95,71.77,71.86,174800.0,40.2039,40.2654,40.1647,40.2151,174800.0
2009-07-31 09:30:00,71.78,72.24,71.73,72.09,31900.0,40.1703,40.4277,40.1423,40.3438,31900.0
2009-07-31 09:35:00,72.04,72.61,72.04,72.57,21600.0,40.3158,40.6348,40.3158,40.6124,21600.0
2009-07-31 09:40:00,72.52,73.01,72.52,72.9,17500.0,40.5844,40.8586,40.5844,40.7971,17500.0
2009-07-31 09:45:00,72.83,73.05,72.82,73.05,20600.0,40.7579,40.881,40.7523,40.881,20600.0
2009-07-31 09:50:00,73.01,73.05,72.62,72.62,12600.0,40.8586,40.881,40.6404,40.6404,12600.0
2009-07-31 09:55:00,72.58,72.78,72.33,72.36,32900.0,40.618,40.7299,40.4781,40.4949,32900.0
2009-07-31 10:00:00,72.39,72.4,71.9,72.3,17400.0,40.5117,40.5173,40.2375,40.4613,17400.0
2009-07-31 10:05:00,72.33,72.66,72.15,72.63,27500.0,40.4781,40.6628,40.3774,40.646,27500.0
2009-07-31 10:10:00,72.64,72.87,72.49,72.52,21500.0,40.6516,40.7803,40.5676,40.5844,21500.0
2009-07-31 10:15:00,72.51,72.51,72.05,72.09,25000.0,40.5788,40.5788,40.3214,40.3438,25000.0
2009-07-31 10:20:00,72.12,72.35,72.08,72.35,8200.0,40.3606,40.4893,40.3382,40.4893,8200.0
2009-07-31 10:25:00,72.36,72.4,72.23,72.25,4900.0,40.4949,40.5173,40.4221,40.4333,4900.0
2009-07-31 10:30:00,72.25,72.41,72.25,72.41,7900.0,40.4333,40.5229,40.4333,40.5229,7900.0
2009-07-31 10:35:00,72.4,72.4,72.26,72.27,8800.0,40.5173,40.5173,40.4389,40.4445,8800.0
2009-07-31 10:40:00,72.29,72.49,72.25,72.45,7200.0,40.4557,40.5676,40.4333,40.5453,7200.0
2009-07-31 10:45:00,72.45,72.45,72.14,72.18,6400.0,40.5453,40.5453,40.3718,40.3942,6400.0
2009-07-31 10:50:00,72.18,72.25,72.11,72.19,3800.0,40.3942,40.4333,40.355,40.3997,3800.0
2009-07-31 10:55:00,72.19,72.24,72.1,72.1,6900.0,40.3997,40.4277,40.3494,40.3494,6900.0
2009-07-31 11:00:00,72.1,72.14,71.98,72.05,7500.0,40.3494,40.3718,40.2822,40.3214,7500.0
2009-07-31 11:05:00,72.04,72.23,72.04,72.23,5900.0,40.3158,40.4221,40.3158,40.4221,5900.0
2009-07-31 11:10:00,72.25,72.41,72.25,72.34,6300.0,40.4333,40.5229,40.4333,40.4837,6300.0
2009-07-31 11:15:00,72.34,72.34,72.1,72.11,5000.0,40.4837,40.4837,40.3494,40.355,5000.0
2009-07-31 11:20:00,72.11,72.29,72.1,72.16,5200.0,40.355,40.4557,40.3494,40.383,5200.0
2009-07-31 11:25:00,72.18,72.18,72.01,72.01,9000.0,40.3942,40.3942,40.299,40.299,9000.0
2009-07-31 11:30:00,72.02,72.02,71.84,71.96,7500.0,40.3046,40.3046,40.2039,40.271,7500.0
2009-07-31 11:35:00,71.95,72.11,71.95,72.03,10700.0,40.2654,40.355,40.2654,40.3102,10700.0
2009-07-31 11:40:00,72.02,72.11,71.97,72.05,12400.0,40.3046,40.355,40.2766,40.3214,12400.0
2009-07-31 11:45:00,72.0,72.02,71.9,71.91,4600.0,40.2934,40.3046,40.2375,40.2431,4600.0
2009-07-31 11:50:00,71.9,72.01,71.87,71.94,10900.0,40.2375,40.299,40.2207,40.2598,10900.0
2009-07-31 11:55:00,71.93,71.97,71.91,71.95,4300.0,40.2542,40.2766,40.2431,40.2654,4300.0
2009-07-31 12:00:00,71.95,71.95,71.77,71.77,8400.0,40.2654,40.2654,40.1647,40.1647,8400.0
2009-07-31 12:05:00,71.77,71.93,71.7,71.88,7300.0,40.1647,40.2542,40.1255,40.2263,7300.0
2009-07-31 12:10:00,71.88,71.95,71.87,71.93,7400.0,40.2263,40.2654,40.2207,40.2542,7400.0
2009-07-31 12:15:00,71.88,71.94,71.86,71.94,4300.0,40.2263,40.2598,40.2151,40.2598,4300.0
2009-07-31 12:20:00,71.94,71.99,71.92,71.98,11100.0,40.2598,40.2878,40.2486,40.2822,11100.0
2009-07-31 12:25:00,71.96,71.97,71.82,71.89,4900.0,40.271,40.2766,40.1927,40.2319,4900.0
2009-07-31 12:30:00,71.87,71.9,71.73,71.79,5600.0,40.2207,40.2375,40.1423,40.1759,5600.0
2009-07-31 12:35:00,71.77,71.8,71.74,71.8,2000.0,40.1647,40.1815,40.1479,40.1815,2000.0
2009-07-31 12:40:00,71.8,71.86,71.76,71.86,6200.0,40.1815,40.2151,40.1591,40.2151,6200.0
2009-07-31 12:45:00,71.86,71.92,71.85,71.92,5500.0,40.2151,40.2486,40.2095,40.2486,5500.0
2009-07-31 12:50:00,71.91,71.92,71.83,71.9,8800.0,40.2431,40.2486,40.1983,40.2375,8800.0
2009-07-31 12:55:00,71.88,71.95,71.88,71.93,3600.0,40.2263,40.2654,40.2263,40.2542,3600.0
2009-07-31 13:00:00,71.92,71.94,71.87,71.94,2400.0,40.2486,40.2598,40.2207,40.2598,2400.0
2009-07-31 13:05:00,71.94,71.99,71.94,71.99,5400.0,40.2598,40.2878,40.2598,40.2878,5400.0
2009-07-31 13:10:00,72.0,72.08,71.99,72.04,3700.0,40.2934,40.3382,40.2878,40.3158,3700.0
2009-07-31 13:15:00,72.03,72.05,71.93,71.95,6900.0,40.3102,40.3214,40.2542,40.2654,6900.0
2009-07-31 13:20:00,71.97,72.09,71.97,72.07,1800.0,40.2766,40.3438,40.2766,40.3326,1800.0
2009-07-31 13:25:00,72.09,72.27,72.09,72.27,6200.0,40.3438,40.4445,40.3438,40.4445,6200.0
2009-07-31 13:30:00,72.28,72.34,72.27,72.29,10100.0,40.4501,40.4837,40.4445,40.4557,10100.0
2009-07-31 13:35:00,72.29,72.36,72.28,72.36,8000.0,40.4557,40.4949,40.4501,40.4949,8000.0
2009-07-31 13:40:00,72.37,72.61,72.37,72.55,12600.0,40.5005,40.6348,40.5005,40.6012,12600.0
2009-07-31 13:45:00,72.55,72.65,72.55,72.65,11400.0,40.6012,40.6572,40.6012,40.6572,11400.0
2009-07-31 13:50:00,72.66,72.66,72.58,72.59,5500.0,40.6628,40.6628,40.618,40.6236,5500.0
2009-07-31 13:55:00,72.58,72.59,72.51,72.56,2900.0,40.618,40.6236,40.5788,40.6068,2900.0
2009-07-31 14:00:00,72.57,72.66,72.53,72.65,8900.0,40.6124,40.6628,40.59,40.6572,8900.0
2009-07-31 14:05:00,72.65,72.65,72.49,72.55,7900.0,40.6572,40.6572,40.5676,40.6012,7900.0
2009-07-31 14:10:00,72.56,72.79,72.56,72.75,10800.0,40.6068,40.7355,40.6068,40.7131,10800.0
2009-07-31 14:15:00,72.76,72.81,72.7,72.77,6900.0,40.7187,40.7467,40.6852,40.7243,6900.0
2009-07-31 14:20:00,72.77,72.79,72.59,72.61,7700.0,40.7243,40.7355,40.6236,40.6348,7700.0
2009-07-31 14:25:00,72.61,72.79,72.61,72.7,5800.0,40.6348,40.7355,40.6348,40.6852,5800.0
2009-07-31 14:30:00,72.71,72.72,72.59,72.65,6000.0,40.6908,40.6964,40.6236,40.6572,6000.0
2009-07-31 14:35:00,72.66,72.66,72.46,72.48,11200.0,40.6628,40.6628,40.5508,40.562,11200.0
2009-07-31 14:40:00,72.46,72.49,72.33,72.42,9600.0,40.5508,40.5676,40.4781,40.5285,9600.0
2009-07-31 14:45:00,72.43,72.55,72.39,72.52,4900.0,40.5341,40.6012,40.5117,40.5844,4900.0
2009-07-31 14:50:00,72.53,72.57,72.45,72.45,5400.0,40.59,40.6124,40.5453,40.5453,5400.0
2009-07-31 14:55:00,72.41,72.62,72.36,72.58,13800.0,40.5229,40.6404,40.4949,40.618,13800.0
2009-07-31 15:00:00,72.58,72.59,72.48,72.49,12300.0,40.618,40.6236,40.562,40.5676,12300.0
2009-07-31 15:05:00,72.48,72.68,72.48,72.64,7700.0,40.562,40.674,40.562,40.6516,7700.0
2009-07-31 15:10:00,72.63,72.68,72.56,72.57,11600.0,40.646,40.674,40.6068,40.6124,11600.0
2009-07-31 15:15:00,72.6,72.75,72.57,72.67,17500.0,40.6292,40.7131,40.6124,40.6684,17500.0
2009-07-31 15:20:00,72.68,72.87,72.65,72.74,20100.0,40.674,40.7803,40.6572,40.7075,20100.0
2009-07-31 15:25:00,72.74,72.88,72.73,72.81,19200.0,40.7075,40.7859,40.7019,40.7467,19200.0
2009-07-31 15:30:00,72.82,72.83,72.64,72.73,22900.0,40.7523,40.7579,40.6516,40.7019,22900.0
2009-07-31 15:35:00,72.73,72.77,72.58,72.62,16300.0,40.7019,40.7243,40.618,40.6404,16300.0
2009-07-31 15:40:00,72.62,72.62,72.42,72.48,31500.0,40.6404,40.6404,40.5285,40.562,31500.0
2009-07-31 15:45:00,72.45,72.62,72.39,72.57,28500.0,40.5453,40.6404,40.5117,40.6124,28500.0
2009-07-31 15:50:00,72.57,72.73,72.37,72.69,78700.0,40.6124,40.7019,40.5005,40.6796,78700.0
2009-07-31 15:55:00,72.69,72.87,72.6,72.62,127000.0,40.6796,40.7803,40.6292,40.6404,127000.0
2009-08-03 09:30:00,73.14,73.75,73.14,73.52,20900.0,40.9314,41.2728,40.9314,41.1441,20900.0
2009-08-03 09:35:00,73.46,73.71,73.2,73.65,24600.0,41.1105,41.2504,40.965,41.2168,24600.0
2009-08-03 09:40:00,73.61,73.71,73.26,73.65,27500.0,41.1944,41.2504,40.9986,41.2168,27500.0
2009-08-03 09:45:00,73.65,73.75,73.59,73.62,18500.0,41.2168,41.2728,41.1832,41.2,18500.0
2009-08-03 09:50:00,73.57,73.59,73.35,73.49,25400.0,41.172,41.1832,41.0489,41.1273,25400.0
2009-08-03 09:55:00,73.51,73.64,73.34,73.62,13900.0,41.1385,41.2112,41.0433,41.2,13900.0
2009-08-03 10:00:00,73.63,73.8,73.37,73.45,22400.0,41.2056,41.3008,41.0601,41.1049,22400.0
2009-08-03 10:05:00,73.45,73.51,73.13,73.13,15300.0,41.1049,41.1385,40.9258,40.9258,15300.0
2009-08-03 10:10:00,73.15,73.6,73.07,73.6,14400.0,40.937,41.1888,40.8922,41.1888,14400.0
2009-08-03 10:15:00,73.61,73.71,73.47,73.53,14100.0,41.1944,41.2504,41.1161,41.1497,14100.0
2009-08-03 10:20:00,73.54,73.59,73.42,73.46,13700.0,41.1552,41.1832,41.0881,41.1105,13700.0
2009-08-03 10:25:00,73.51,73.65,73.5,73.54,8300.0,41.1385,41.2168,41.1329,41.1552,8300.0
2009-08-03 10:30:00,73.54,73.76,73.54,73.69,10800.0,41.1552,41.2784,41.1552,41.2392,10800.0
2009-08-03 10:35:00,73.68,73.68,73.44,73.44,6000.0,41.2336,41.2336,41.0993,41.0993,6000.0
2009-08-03 10:40:00,73.43,73.45,73.1,73.1,26200.0,41.0937,41.1049,40.909,40.909,26200.0
2009-08-03 10:45:00,73.11,73.26,73.1,73.21,10200.0,40.9146,40.9986,40.909,40.9706,10200.0
2009-08-03 10:50:00,73.2,73.2,72.98,72.99,6900.0,40.965,40.965,40.8419,40.8475,6900.0
2009-08-03 10:55:00,72.99,73.03,72.71,72.71,15000.0,40.8475,40.8698,40.6908,40.6908,15000.0
2009-08-03 11:00:00,72.69,72.89,72.69,72.89,12500.0,40.6796,40.7915,40.6796,40.7915,12500.0
2009-08-03 11:05:00,72.83,72.83,72.69,72.78,10100.0,40.7579,40.7579,40.6796,40.7299,10100.0
2009-08-03 11:10:00,72.77,72.79,72.69,72.69,13000.0,40.7243,40.7355,40.6796,40.6796,13000.0
2009-08-03 11:15:00,72.69,72.69,72.34,72.57,27700.0,40.6796,40.6796,40.4837,40.6124,27700.0
2009-08-03 11:20:00,72.56,72.83,72.56,72.71,10000.0,40.6068,40.7579,40.6068,40.6908,10000.0
2009-08-03 11:25:00,72.86,72.86,72.68,72.76,8100.0,40.7747,40.7747,40.674,40.7187,8100.0
2009-08-03 11:30:00,72.72,72.75,72.7,72.73,5300.0,40.6964,40.7131,40.6852,40.7019,5300.0
2009-08-03 11:35:00,72.73,72.79,72.71,72.78,8000.0,40.7019,40.7355,40.6908,40.7299,8000.0
2009-08-03 11:40:00,72.8,72.93,72.8,72.93,4100.0,40.7411,40.8139,40.7411,40.8139,4100.0
2009-08-03 11:45:00,72.94,72.94,72.75,72.79,6300.0,40.8195,40.8195,40.7131,40.7355,6300.0
2009-08-03 11:50:00,72.78,72.84,72.77,72.83,2500.0,40.7299,40.7635,40.7243,40.7579,2500.0
2009-08-03 11:55:00,72.84,72.86,72.81,72.85,4800.0,40.7635,40.7747,40.7467,40.7691,4800.0
2009-08-03 12:00:00,72.84,72.85,72.76,72.77,7500.0,40.7635,40.7691,40.7187,40.7243,7500.0
2009-08-03 12:05:00,72.77,72.8,72.74,72.79,5500.0,40.7243,40.7411,40.7075,40.7355,5500.0
2009-08-03 12:10:00,72.82,72.82,72.71,72.72,4800.0,40.7523,40.7523,40.6908,40.6964,4800.0
2009-08-03 12:15:00,72.72,72.75,72.64,72.67,8100.0,40.6964,40.7131,40.6516,40.6684,8100.0
2009-08-03 12:20:00,72.67,72.73,72.66,72.72,11000.0,40.6684,40.7019,40.6628,40.6964,11000.0
2009-08-03 12:25:00,72.71,72.73,72.69,72.72,5400.0,40.6908,40.7019,40.6796,40.6964,5400.0
2009-08-03 12:30:00,72.75,72.87,72.72,72.77,8200.0,40.7131,40.7803,40.6964,40.7243,8200.0
2009-08-03 12:35:00,72.75,72.75,72.53,72.62,18500.0,40.7131,40.7131,40.59,40.6404,18500.0
2009-08-03 12:40:00,72.63,72.67,72.58,72.66,6300.0,40.646,40.6684,40.618,40.6628,6300.0
2009-08-03 12:45:00,72.66,72.67,72.64,72.67,3800.0,40.6628,40.6684,40.6516,40.6684,3800.0
2009-08-03 12:50:00,72.66,72.67,72.6,72.64,3500.0,40.6628,40.6684,40.6292,40.6516,3500.0
2009-08-03 12:55:00,72.66,72.73,72.65,72.7,3300.0,40.6628,40.7019,40.6572,40.6852,3300.0
2009-08-03 13:00:00,72.7,72.79,72.7,72.76,8300.0,40.6852,40.7355,40.6852,40.7187,8300.0
2009-08-03 13:05:00,72.77,72.85,72.72,72.74,7600.0,40.7243,40.7691,40.6964,40.7075,7600.0
2009-08-03 13:10:00,72.74,72.75,72.67,72.71,4300.0,40.7075,40.7131,40.6684,40.6908,4300.0
2009-08-03 13:15:00,72.72,72.79,72.7,72.78,6300.0,40.6964,40.7355,40.6852,40.7299,6300.0
2009-08-03 13:20:00,72.8,72.84,72.79,72.82,4600.0,40.7411,40.7635,40.7355,40.7523,4600.0
2009-08-03 13:25:00,72.81,72.82,72.73,72.76,4700.0,40.7467,40.7523,40.7019,40.7187,4700.0
2009-08-03 13:30:00,72.77,72.86,72.76,72.78,8200.0,40.7243,40.7747,40.7187,40.7299,8200.0
2009-08-03 13:35:00,72.8,72.8,72.73,72.8,6700.0,40.7411,40.7411,40.7019,40.7411,6700.0
2009-08-03 13:40:00,72.79,72.87,72.79,72.86,10700.0,40.7355,40.7803,40.7355,40.7747,10700.0
2009-08-03 13:45:00,72.83,72.84,72.81,72.83,5100.0,40.7579,40.7635,40.7467,40.7579,5100.0
2009-08-03 13:50:00,72.83,72.84,72.77,72.82,6900.0,40.7579,40.7635,40.7243,40.7523,6900.0
2009-08-03 13:55:00,72.79,72.85,72.75,72.84,11500.0,40.7355,40.7691,40.7131,40.7635,11500.0
2009-08-03 14:00:00,72.83,72.97,72.83,72.97,15400.0,40.7579,40.8363,40.7579,40.8363,15400.0
2009-08-03 14:05:00,72.97,72.97,72.9,72.92,6500.0,40.8363,40.8363,40.7971,40.8083,6500.0
2009-08-03 14:10:00,72.91,72.95,72.86,72.91,12300.0,40.8027,40.8251,40.7747,40.8027,12300.0
2009-08-03 14:15:00,72.91,72.97,72.89,72.96,12300.0,40.8027,40.8363,40.7915,40.8307,12300.0
2009-08-03 14:20:00,72.96,72.99,72.95,72.99,10400.0,40.8307,40.8475,40.8251,40.8475,10400.0
2009-08-03 14:25:00,73.01,73.08,72.93,72.93,7300.0,40.8586,40.8978,40.8139,40.8139,7300.0
2009-08-03 14:30:00,72.94,72.97,72.83,72.84,10400.0,40.8195,40.8363,40.7579,40.7635,10400.0
2009-08-03 14:35:00,72.83,72.93,72.82,72.91,9700.0,40.7579,40.8139,40.7523,40.8027,9700.0
2009-08-03 14:40:00,72.91,72.97,72.91,72.96,9000.0,40.8027,40.8363,40.8027,40.8307,9000.0
2009-08-03 14:45:00,72.98,73.02,72.94,72.95,7500.0,40.8419,40.8642,40.8195,40.8251,7500.0
2009-08-03 14:50:00,72.99,72.99,72.83,72.91,10000.0,40.8475,40.8475,40.7579,40.8027,10000.0
2009-08-03 14:55:00,72.92,72.93,72.84,72.89,6900.0,40.8083,40.8139,40.7635,40.7915,6900.0
2009-08-03 15:00:00,72.89,73.03,72.89,72.99,8300.0,40.7915,40.8698,40.7915,40.8475,8300.0
2009-08-03 15:05:00,72.98,73.04,72.98,73.04,5100.0,40.8419,40.8754,40.8419,40.8754,5100.0
2009-08-03 15:10:00,73.07,73.12,73.02,73.06,9800.0,40.8922,40.9202,40.8642,40.8866,9800.0
2009-08-03 15:15:00,73.07,73.15,73.04,73.11,11000.0,40.8922,40.937,40.8754,40.9146,11000.0
2009-08-03 15:20:00,73.12,73.15,73.03,73.06,10700.0,40.9202,40.937,40.8698,40.8866,10700.0
2009-08-03 15:25:00,73.06,73.2,73.04,73.2,12000.0,40.8866,40.965,40.8754,40.965,12000.0
2009-08-03 15:30:00,73.18,73.25,73.11,73.25,14600.0,40.9538,40.993,40.9146,40.993,14600.0
2009-08-03 15:35:00,73.22,73.27,73.13,73.13,17800.0,40.9762,41.0041,40.9258,40.9258,17800.0
2009-08-03 15:40:00,73.13,73.27,73.0,73.0,25100.0,40.9258,41.0041,40.853,40.853,25100.0
2009-08-03 15:45:00,73.02,73.09,72.89,73.09,29000.0,40.8642,40.9034,40.7915,40.9034,29000.0
2009-08-03 15:50:00,73.09,73.39,73.09,73.37,56600.0,40.9034,41.0713,40.9034,41.0601,56600.0
2009-08-03 15:55:00,73.4,73.64,73.29,73.55,149600.0,41.0769,41.2112,41.0153,41.1608,149600.0
2009-08-04 09:30:00,72.97,72.97,72.0,72.3,59300.0,40.8363,40.8363,40.2934,40.4613,59300.0
2009-08-04 09:35:00,72.31,72.64,72.07,72.09,29800.0,40.4669,40.6516,40.3326,40.3438,29800.0
2009-08-04 09:40:00,72.14,72.17,71.97,72.04,37900.0,40.3718,40.3886,40.2766,40.3158,37900.0
2009-08-04 09:45:00,72.04,72.06,71.84,71.93,57600.0,40.3158,40.327,40.2039,40.2542,57600.0
2009-08-04 09:50:00,71.91,71.91,71.78,71.78,17300.0,40.2431,40.2431,40.1703,40.1703,17300.0
2009-08-04 09:55:00,71.78,72.0,71.76,71.98,28100.0,40.1703,40.2934,40.1591,40.2822,28100.0
2009-08-04 10:00:00,71.99,72.35,71.99,72.23,43700.0,40.2878,40.4893,40.2878,40.4221,43700.0
2009-08-04 10:05:00,72.27,72.31,72.14,72.22,15600.0,40.4445,40.4669,40.3718,40.4165,15600.0
2009-08-04 10:10:00,72.26,72.48,72.22,72.36,22000.0,40.4389,40.562,40.4165,40.4949,22000.0
2009-08-04 10:15:00,72.36,72.36,72.14,72.26,24000.0,40.4949,40.4949,40.3718,40.4389,24000.0
2009-08-04 10:20:00,72.25,72.4,72.21,72.4,18900.0,40.4333,40.5173,40.4109,40.5173,18900.0
2009-08-04 10:25:00,72.39,72.5,72.39,72.41,17200.0,40.5117,40.5732,40.5117,40.5229,17200.0
2009-08-04 10:30:00,72.4,72.44,72.27,72.36,11800.0,40.5173,40.5397,40.4445,40.4949,11800.0
2009-08-04 10:35:00,72.36,72.36,72.19,72.25,17200.0,40.4949,40.4949,40.3997,40.4333,17200.0
2009-08-04 10:40:00,72.25,72.32,72.21,72.32,32200.0,40.4333,40.4725,40.4109,40.4725,32200.0
2009-08-04 10:45:00,72.3,72.42,72.3,72.34,16400.0,40.4613,40.5285,40.4613,40.4837,16400.0
2009-08-04 10:50:00,72.31,72.31,72.23,72.3,5500.0,40.4669,40.4669,40.4221,40.4613,5500.0
2009-08-04 10:55:00,72.31,72.47,72.3,72.45,12900.0,40.4669,40.5564,40.4613,40.5453,12900.0
2009-08-04 11:00:00,72.44,72.81,72.44,72.78,24700.0,40.5397,40.7467,40.5397,40.7299,24700.0
2009-08-04 11:05:00,72.81,73.01,72.79,72.94,19000.0,40.7467,40.8586,40.7355,40.8195,19000.0
2009-08-04 11:10:00,72.94,73.33,72.94,73.2,25200.0,40.8195,41.0377,40.8195,40.965,25200.0
2009-08-04 11:15:00,73.21,73.28,73.1,73.25,15700.0,40.9706,41.0097,40.909,40.993,15700.0
2009-08-04 11:20:00,73.29,73.47,73.13,73.14,21500.0,41.0153,41.1161,40.9258,40.9314,21500.0
2009-08-04 11:25:00,73.15,73.25,73.13,73.22,13600.0,40.937,40.993,40.9258,40.9762,13600.0
2009-08-04 11:30:00,73.24,73.29,73.11,73.11,21100.0,40.9874,41.0153,40.9146,40.9146,21100.0
2009-08-04 11:35:00,73.12,73.42,73.06,73.39,15500.0,40.9202,41.0881,40.8866,41.0713,15500.0
2009-08-04 11:40:00,73.42,73.78,73.42,73.78,16200.0,41.0881,41.2896,41.0881,41.2896,16200.0
2009-08-04 11:45:00,73.8,74.03,73.8,73.89,21400.0,41.3008,41.4295,41.3008,41.3511,21400.0
2009-08-04 11:50:00,73.83,73.95,73.72,73.85,15000.0,41.3175,41.3847,41.256,41.3287,15000.0
2009-08-04 11:55:00,73.86,73.94,73.8,73.82,15800.0,41.3343,41.3791,41.3008,41.3119,15800.0
2009-08-04 12:00:00,73.81,73.86,73.72,73.86,17700.0,41.3063,41.3343,41.256,41.3343,17700.0
2009-08-04 12:05:00,73.85,74.2,73.85,74.2,18200.0,41.3287,41.5246,41.3287,41.5246,18200.0
2009-08-04 12:10:00,74.21,74.58,74.17,74.56,16700.0,41.5302,41.7373,41.5078,41.7261,16700.0
2009-08-04 12:15:00,74.58,74.61,74.48,74.52,13900.0,41.7373,41.7541,41.6813,41.7037,13900.0
2009-08-04 12:20:00,74.53,75.09,74.52,75.03,24700.0,41.7093,42.0227,41.7037,41.9891,24700.0
2009-08-04 12:25:00,75.07,75.38,75.04,75.31,21900.0,42.0115,42.185,41.9947,42.1458,21900.0
2009-08-04 12:30:00,75.32,75.32,75.09,75.1,11400.0,42.1514,42.1514,42.0227,42.0283,11400.0
2009-08-04 12:35:00,75.11,75.11,74.78,74.81,27200.0,42.0339,42.0339,41.8492,41.866,27200.0
2009-08-04 12:40:00,74.79,74.91,74.71,74.87,12000.0,41.8548,41.9219,41.81,41.8996,12000.0
2009-08-04 12:45:00,74.88,75.14,74.87,75.12,12100.0,41.9052,42.0507,41.8996,42.0395,12100.0
2009-08-04 12:50:00,75.11,75.17,75.03,75.17,26400.0,42.0339,42.0674,41.9891,42.0674,26400.0
2009-08-04 12:55:00,75.16,75.27,75.13,75.25,17700.0,42.0619,42.1234,42.0451,42.1122,17700.0
2009-08-04 13:00:00,75.27,75.42,75.15,75.18,22300.0,42.1234,42.2074,42.0563,42.073,22300.0
2009-08-04 13:05:00,75.17,75.44,75.15,75.34,13500.0,42.0674,42.2185,42.0563,42.1626,13500.0
2009-08-04 13:10:00,75.32,75.61,75.3,75.58,18500.0,42.1514,42.3137,42.1402,42.2969,18500.0
2009-08-04 13:15:00,75.59,75.75,75.47,75.47,19900.0,42.3025,42.392,42.2353,42.2353,19900.0
2009-08-04 13:20:00,75.47,75.8,75.39,75.79,22000.0,42.2353,42.42,42.1906,42.4144,22000.0
2009-08-04 13:25:00,75.8,75.8,75.7,75.79,25400.0,42.42,42.42,42.3641,42.4144,25400.0
2009-08-04 13:30:00,75.79,75.79,75.59,75.59,16600.0,42.4144,42.4144,42.3025,42.3025,16600.0
2009-08-04 13:35:00,75.6,75.62,75.46,75.47,18300.0,42.3081,42.3193,42.2297,42.2353,18300.0
2009-08-04 13:40:00,75.47,75.47,75.26,75.27,25400.0,42.2353,42.2353,42.1178,42.1234,25400.0
2009-08-04 13:45:00,75.28,75.29,75.03,75.05,22300.0,42.129,42.1346,41.9891,42.0003,22300.0
2009-08-04 13:50:00,75.06,75.08,74.73,74.79,69700.0,42.0059,42.0171,41.8212,41.8548,69700.0
2009-08-04 13:55:00,74.79,74.79,74.52,74.52,34800.0,41.8548,41.8548,41.7037,41.7037,34800.0
2009-08-04 14:00:00,74.5,74.81,74.5,74.8,21800.0,41.6925,41.866,41.6925,41.8604,21800.0
2009-08-04 14:05:00,74.8,74.82,74.6,74.68,22100.0,41.8604,41.8716,41.7485,41.7932,22100.0
2009-08-04 14:10:00,74.68,74.68,74.51,74.53,31500.0,41.7932,41.7932,41.6981,41.7093,31500.0
2009-08-04 14:15:00,74.54,74.74,74.54,74.67,12600.0,41.7149,41.8268,41.7149,41.7876,12600.0
2009-08-04 14:20:00,74.67,74.78,74.63,74.75,10100.0,41.7876,41.8492,41.7652,41.8324,10100.0
2009-08-04 14:25:00,74.76,74.95,74.71,74.91,17900.0,41.838,41.9443,41.81,41.9219,17900.0
2009-08-04 14:30:00,74.9,74.98,74.82,74.82,13200.0,41.9163,41.9611,41.8716,41.8716,13200.0
2009-08-04 14:35:00,74.85,75.02,74.8,74.99,13400.0,41.8884,41.9835,41.8604,41.9667,13400.0
2009-08-04 14:40:00,75.0,75.18,74.99,75.11,14700.0,41.9723,42.073,41.9667,42.0339,14700.0
2009-08-04 14:45:00,75.14,75.21,75.06,75.08,6900.0,42.0507,42.0898,42.0059,42.0171,6900.0
2009-08-04 14:50:00,75.07,75.07,74.63,74.82,21800.0,42.0115,42.0115,41.7652,41.8716,21800.0
2009-08-04 14:55:00,74.84,74.94,74.8,74.9,13000.0,41.8828,41.9387,41.8604,41.9163,13000.0
2009-08-04 15:00:00,74.89,75.02,74.86,74.95,18800.0,41.9108,41.9835,41.894,41.9443,18800.0
2009-08-04 15:05:00,74.98,75.06,74.97,74.99,20700.0,41.9611,42.0059,41.9555,41.9667,20700.0
2009-08-04 15:10:00,75.0,75.01,74.89,74.96,23900.0,41.9723,41.9779,41.9108,41.9499,23900.0
2009-08-04 15:15:00,74.98,74.98,74.81,74.88,21100.0,41.9611,41.9611,41.866,41.9052,21100.0
2009-08-04 15:20:00,74.87,74.88,74.75,74.79,26700.0,41.8996,41.9052,41.8324,41.8548,26700.0
2009-08-04 15:25:00,74.8,74.92,74.77,74.78,13700.0,41.8604,41.9275,41.8436,41.8492,13700.0
2009-08-04 15:30:00,74.8,74.83,74.71,74.78,15700.0,41.8604,41.8772,41.81,41.8492,15700.0
2009-08-04 15:35:00,74.77,74.81,74.68,74.7,16000.0,41.8436,41.866,41.7932,41.8044,16000.0
2009-08-04 15:40:00,74.68,74.9,74.68,74.86,52000.0,41.7932,41.9163,41.7932,41.894,52000.0
2009-08-04 15:45:00,74.86,74.99,74.82,74.92,40400.0,41.894,41.9667,41.8716,41.9275,40400.0
2009-08-04 15:50:00,74.92,75.3,74.92,75.3,76200.0,41.9275,42.1402,41.9275,42.1402,76200.0
2009-08-04 15:55:00,75.29,75.31,75.14,75.18,166700.0,42.1346,42.1458,42.0507,42.073,166700.0
2009-08-05 09:30:00,75.23,75.5,74.84,75.42,24500.0,42.101,42.2521,41.8828,42.2074,24500.0
2009-08-05 09:35:00,75.28,75.99,75.25,75.91,21200.0,42.129,42.5263,42.1122,42.4816,21200.0
2009-08-05 09:40:00,75.99,76.74,75.81,76.61,40200.0,42.5263,42.9461,42.4256,42.8733,40200.0
2009-08-05 09:45:00,76.6,76.75,76.15,76.15,27300.0,42.8677,42.9517,42.6159,42.6159,27300.0
2009-08-05 09:50:00,76.14,76.17,75.74,75.8,33200.0,42.6103,42.6271,42.3864,42.42,33200.0
2009-08-05 09:55:00,75.8,75.8,75.5,75.52,37000.0,42.42,42.42,42.2521,42.2633,37000.0
2009-08-05 10:00:00,75.52,75.52,75.03,75.3,50300.0,42.2633,42.2633,41.9891,42.1402,50300.0
2009-08-05 10:05:00,75.32,75.57,75.18,75.28,34300.0,42.1514,42.2913,42.073,42.129,34300.0
2009-08-05 10:10:00,75.21,75.27,75.07,75.18,20300.0,42.0898,42.1234,42.0115,42.073,20300.0
2009-08-05 10:15:00,75.18,75.21,74.77,74.78,18900.0,42.073,42.0898,41.8436,41.8492,18900.0
2009-08-05 10:20:00,74.8,75.26,74.76,75.21,43500.0,41.8604,42.1178,41.838,42.0898,43500.0
2009-08-05 10:25:00,75.23,75.36,75.17,75.25,35400.0,42.101,42.1738,42.0674,42.1122,35400.0
2009-08-05 10:30:00,75.29,75.29,75.2,75.25,12100.0,42.1346,42.1346,42.0842,42.1122,12100.0
2009-08-05 10:35:00,75.23,75.28,75.11,75.24,7000.0,42.101,42.129,42.0339,42.1066,7000.0
2009-08-05 10:40:00,75.24,75.56,75.18,75.46,23900.0,42.1066,42.2857,42.073,42.2297,23900.0
2009-08-05 10:45:00,75.42,75.42,75.13,75.16,8500.0,42.2074,42.2074,42.0451,42.0619,8500.0
2009-08-05 10:50:00,75.15,75.19,75.13,75.19,9400.0,42.0563,42.0786,42.0451,42.0786,9400.0
2009-08-05 10:55:00,75.17,75.4,75.17,75.37,12600.0,42.0674,42.1962,42.0674,42.1794,12600.0
2009-08-05 11:00:00,75.39,75.39,75.26,75.35,4900.0,42.1906,42.1906,42.1178,42.1682,4900.0
2009-08-05 11:05:00,75.32,75.47,75.2,75.47,7500.0,42.1514,42.2353,42.0842,42.2353,7500.0
2009-08-05 11:10:00,75.44,75.61,75.44,75.59,13400.0,42.2185,42.3137,42.2185,42.3025,13400.0
2009-08-05 11:15:00,75.61,75.61,75.44,75.46,20200.0,42.3137,42.3137,42.2185,42.2297,20200.0
2009-08-05 11:20:00,75.45,75.58,75.38,75.45,13100.0,42.2241,42.2969,42.185,42.2241,13100.0
2009-08-05 11:25:00,75.43,75.53,75.43,75.48,16500.0,42.213,42.2689,42.213,42.2409,16500.0
2009-08-05 11:30:00,75.47,75.51,75.4,75.49,10500.0,42.2353,42.2577,42.1962,42.2465,10500.0
2009-08-05 11:35:00,75.49,75.55,75.35,75.35,18900.0,42.2465,42.2801,42.1682,42.1682,18900.0
2009-08-05 11:40:00,75.39,75.47,75.37,75.47,7500.0,42.1906,42.2353,42.1794,42.2353,7500.0
2009-08-05 11:45:00,75.5,75.53,75.46,75.5,11800.0,42.2521,42.2689,42.2297,42.2521,11800.0
2009-08-05 11:50:00,75.5,75.55,75.46,75.5,15300.0,42.2521,42.2801,42.2297,42.2521,15300.0
2009-08-05 11:55:00,75.49,75.54,75.42,75.45,7000.0,42.2465,42.2745,42.2074,42.2241,7000.0
2009-08-05 12:00:00,75.42,75.45,75.37,75.38,4900.0,42.2074,42.2241,42.1794,42.185,4900.0
2009-08-05 12:05:00,75.37,75.42,75.36,75.37,5400.0,42.1794,42.2074,42.1738,42.1794,5400.0
2009-08-05 12:10:00,75.37,75.52,75.36,75.49,8800.0,42.1794,42.2633,42.1738,42.2465,8800.0
2009-08-05 12:15:00,75.49,75.54,75.41,75.5,9400.0,42.2465,42.2745,42.2018,42.2521,9400.0
2009-08-05 12:20:00,75.49,75.56,75.44,75.5,52800.0,42.2465,42.2857,42.2185,42.2521,52800.0
2009-08-05 12:25:00,75.5,75.51,75.42,75.45,8200.0,42.2521,42.2577,42.2074,42.2241,8200.0
2009-08-05 12:30:00,75.43,75.52,75.43,75.46,9600.0,42.213,42.2633,42.213,42.2297,9600.0
2009-08-05 12:35:00,75.45,75.5,75.43,75.46,17700.0,42.2241,42.2521,42.213,42.2297,17700.0
2009-08-05 12:40:00,75.46,75.53,75.46,75.47,8600.0,42.2297,42.2689,42.2297,42.2353,8600.0
2009-08-05 12:45:00,75.48,75.51,75.41,75.51,7400.0,42.2409,42.2577,42.2018,42.2577,7400.0
2009-08-05 12:50:00,75.5,75.54,75.36,75.36,10400.0,42.2521,42.2745,42.1738,42.1738,10400.0
2009-08-05 12:55:00,75.35,75.35,75.21,75.21,12100.0,42.1682,42.1682,42.0898,42.0898,12100.0
2009-08-05 13:00:00,75.23,75.35,75.23,75.28,9900.0,42.101,42.1682,42.101,42.129,9900.0
2009-08-05 13:05:00,75.28,75.28,74.92,75.04,23900.0,42.129,42.129,41.9275,41.9947,23900.0
2009-08-05 13:10:00,75.05,75.24,75.05,75.23,6600.0,42.0003,42.1066,42.0003,42.101,6600.0
2009-08-05 13:15:00,75.21,75.44,75.17,75.33,15000.0,42.0898,42.2185,42.0674,42.157,15000.0
2009-08-05 13:20:00,75.3,75.36,75.2,75.36,10300.0,42.1402,42.1738,42.0842,42.1738,10300.0
2009-08-05 13:25:00,75.36,75.54,75.36,75.52,24700.0,42.1738,42.2745,42.1738,42.2633,24700.0
2009-08-05 13:30:00,75.5,75.52,75.49,75.51,11900.0,42.2521,42.2633,42.2465,42.2577,11900.0
2009-08-05 13:35:00,75.51,75.51,75.45,75.48,6500.0,42.2577,42.2577,42.2241,42.2409,6500.0
2009-08-05 13:40:00,75.49,75.6,75.49,75.55,20300.0,42.2465,42.3081,42.2465,42.2801,20300.0
2009-08-05 13:45:00,75.55,75.63,75.55,75.62,26300.0,42.2801,42.3249,42.2801,42.3193,26300.0
2009-08-05 13:50:00,75.62,75.69,75.6,75.69,19300.0,42.3193,42.3585,42.3081,42.3585,19300.0
2009-08-05 13:55:00,75.68,75.78,75.62,75.71,12700.0,42.3529,42.4088,42.3193,42.3696,12700.0
2009-08-05 14:00:00,75.71,75.75,75.62,75.72,21900.0,42.3696,42.392,42.3193,42.3752,21900.0
2009-08-05 14:05:00,75.72,76.0,75.72,75.99,19700.0,42.3752,42.5319,42.3752,42.5263,19700.0
2009-08-05 14:10:00,75.99,76.11,75.99,76.1,14000.0,42.5263,42.5935,42.5263,42.5879,14000.0
2009-08-05 14:15:00,76.11,76.14,75.94,76.06,20500.0,42.5935,42.6103,42.4984,42.5655,20500.0
2009-08-05 14:20:00,76.06,76.22,76.01,76.22,12500.0,42.5655,42.6551,42.5375,42.6551,12500.0
2009-08-05 14:25:00,76.22,76.33,76.22,76.31,11600.0,42.6551,42.7166,42.6551,42.7054,11600.0
2009-08-05 14:30:00,76.31,76.31,76.19,76.26,23600.0,42.7054,42.7054,42.6383,42.6774,23600.0
2009-08-05 14:35:00,76.27,76.29,76.09,76.1,28100.0,42.683,42.6942,42.5823,42.5879,28100.0
2009-08-05 14:40:00,76.1,76.66,76.09,76.62,35400.0,42.5879,42.9013,42.5823,42.8789,35400.0
2009-08-05 14:45:00,76.64,76.87,76.6,76.87,56000.0,42.8901,43.0188,42.8677,43.0188,56000.0
2009-08-05 14:50:00,76.9,77.02,76.78,76.94,18700.0,43.0356,43.1028,42.9685,43.058,18700.0
2009-08-05 14:55:00,76.95,77.2,76.95,77.2,18800.0,43.0636,43.2035,43.0636,43.2035,18800.0
2009-08-05 15:00:00,77.2,77.56,77.2,77.33,44000.0,43.2035,43.405,43.2035,43.2762,44000.0
2009-08-05 15:05:00,77.33,77.45,77.19,77.41,23800.0,43.2762,43.3434,43.1979,43.321,23800.0
2009-08-05 15:10:00,77.45,77.62,77.41,77.56,36600.0,43.3434,43.4385,43.321,43.405,36600.0
2009-08-05 15:15:00,77.57,77.58,77.41,77.44,21200.0,43.4106,43.4162,43.321,43.3378,21200.0
2009-08-05 15:20:00,77.42,77.58,77.24,77.58,28400.0,43.3266,43.4162,43.2259,43.4162,28400.0
2009-08-05 15:25:00,77.57,78.03,77.56,78.02,58100.0,43.4106,43.668,43.405,43.6624,58100.0
2009-08-05 15:30:00,78.03,78.07,77.32,77.46,48500.0,43.668,43.6904,43.2707,43.349,48500.0
2009-08-05 15:35:00,77.48,77.84,77.44,77.64,61200.0,43.3602,43.5617,43.3378,43.4497,61200.0
2009-08-05 15:40:00,77.63,77.87,77.54,77.79,65200.0,43.4441,43.5785,43.3938,43.5337,65200.0
2009-08-05 15:45:00,77.78,77.87,77.24,77.4,81500.0,43.5281,43.5785,43.2259,43.3154,81500.0
2009-08-05 15:50:00,77.38,77.73,77.35,77.65,74500.0,43.3042,43.5001,43.2874,43.4553,74500.0
2009-08-05 15:55:00,77.66,78.02,77.5,77.82,258500.0,43.4609,43.6624,43.3714,43.5505,258500.0
2009-08-06 09:30:00,78.12,79.21,78.12,78.86,70900.0,43.7184,44.3284,43.7184,44.1325,70900.0
2009-08-06 09:35:00,78.79,78.79,77.74,78.44,54700.0,44.0933,44.0933,43.5057,43.8974,54700.0
2009-08-06 09:40:00,78.49,79.35,78.48,78.94,50500.0,43.9254,44.4067,43.9198,44.1773,50500.0
2009-08-06 09:45:00,78.95,79.13,78.83,78.99,77000.0,44.1829,44.2836,44.1157,44.2052,77000.0
2009-08-06 09:50:00,78.96,79.08,78.24,78.24,47500.0,44.1884,44.2556,43.7855,43.7855,47500.0
2009-08-06 09:55:00,78.24,78.26,77.78,77.78,29100.0,43.7855,43.7967,43.5281,43.5281,29100.0
2009-08-06 10:00:00,77.76,77.79,77.15,77.42,58000.0,43.5169,43.5337,43.1755,43.3266,58000.0
2009-08-06 10:05:00,77.42,77.93,77.27,77.29,39100.0,43.3266,43.612,43.2427,43.2539,39100.0
2009-08-06 10:10:00,77.37,77.38,76.48,76.57,104000.0,43.2986,43.3042,42.8006,42.8509,104000.0
2009-08-06 10:15:00,76.49,76.5,75.88,76.41,63300.0,42.8062,42.8118,42.4648,42.7614,63300.0
2009-08-06 10:20:00,76.39,76.74,76.15,76.7,34700.0,42.7502,42.9461,42.6159,42.9237,34700.0
2009-08-06 10:25:00,76.66,76.66,76.17,76.33,32500.0,42.9013,42.9013,42.6271,42.7166,32500.0
2009-08-06 10:30:00,76.31,76.88,76.31,76.83,23700.0,42.7054,43.0244,42.7054,42.9964,23700.0
2009-08-06 10:35:00,76.81,77.1,76.69,77.01,23200.0,42.9852,43.1475,42.9181,43.0972,23200.0
2009-08-06 10:40:00,77.0,77.2,76.78,77.08,21800.0,43.0916,43.2035,42.9685,43.1363,21800.0
2009-08-06 10:45:00,77.07,78.07,77.07,77.8,64800.0,43.1307,43.6904,43.1307,43.5393,64800.0
2009-08-06 10:50:00,77.74,77.81,77.55,77.62,30400.0,43.5057,43.5449,43.3994,43.4385,30400.0
2009-08-06 10:55:00,77.62,77.91,77.53,77.79,19600.0,43.4385,43.6008,43.3882,43.5337,19600.0
2009-08-06 11:00:00,77.8,78.07,77.7,78.05,22500.0,43.5393,43.6904,43.4833,43.6792,22500.0
2009-08-06 11:05:00,78.06,78.18,77.63,77.63,32100.0,43.6848,43.7519,43.4441,43.4441,32100.0
2009-08-06 11:10:00,77.63,78.21,77.63,78.19,22600.0,43.4441,43.7687,43.4441,43.7575,22600.0
2009-08-06 11:15:00,78.2,78.45,77.96,77.98,15000.0,43.7631,43.903,43.6288,43.64,15000.0
2009-08-06 11:20:00,78.0,78.23,77.97,78.0,7800.0,43.6512,43.7799,43.6344,43.6512,7800.0
2009-08-06 11:25:00,77.98,78.01,77.81,77.87,25100.0,43.64,43.6568,43.5449,43.5785,25100.0
2009-08-06 11:30:00,77.88,77.92,77.48,77.52,10600.0,43.584,43.6064,43.3602,43.3826,10600.0
2009-08-06 11:35:00,77.54,77.62,77.51,77.57,19400.0,43.3938,43.4385,43.377,43.4106,19400.0
2009-08-06 11:40:00,77.57,77.67,77.45,77.47,10200.0,43.4106,43.4665,43.3434,43.3546,10200.0
2009-08-06 11:45:00,77.44,77.63,77.39,77.58,8900.0,43.3378,43.4441,43.3098,43.4162,8900.0
2009-08-06 11:50:00,77.6,77.85,77.59,77.71,6500.0,43.4273,43.5673,43.4218,43.4889,6500.0
2009-08-06 11:55:00,77.68,77.68,77.43,77.54,9900.0,43.4721,43.4721,43.3322,43.3938,9900.0
2009-08-06 12:00:00,77.54,77.54,77.08,77.08,21000.0,43.3938,43.3938,43.1363,43.1363,21000.0
2009-08-06 12:05:00,77.11,77.47,77.07,77.39,23000.0,43.1531,43.3546,43.1307,43.3098,23000.0
2009-08-06 12:10:00,77.38,77.58,77.3,77.49,11300.0,43.3042,43.4162,43.2595,43.3658,11300.0
2009-08-06 12:15:00,77.5,77.52,77.11,77.25,16100.0,43.3714,43.3826,43.1531,43.2315,16100.0
2009-08-06 12:20:00,77.25,77.57,77.23,77.53,10400.0,43.2315,43.4106,43.2203,43.3882,10400.0
2009-08-06 12:25:00,77.55,77.55,77.24,77.33,11500.0,43.3994,43.3994,43.2259,43.2762,11500.0
2009-08-06 12:30:00,77.34,77.42,77.26,77.4,6200.0,43.2818,43.3266,43.2371,43.3154,6200.0
2009-08-06 12:35:00,77.36,77.44,77.33,77.33,8800.0,43.293,43.3378,43.2762,43.2762,8800.0
2009-08-06 12:40:00,77.36,77.71,77.33,77.6,11400.0,43.293,43.4889,43.2762,43.4273,11400.0
2009-08-06 12:45:00,77.6,77.64,77.44,77.45,7900.0,43.4273,43.4497,43.3378,43.3434,7900.0
2009-08-06 12:50:00,77.49,77.49,77.15,77.36,16300.0,43.3658,43.3658,43.1755,43.293,16300.0
2009-08-06 12:55:00,77.36,77.36,77.23,77.3,6300.0,43.293,43.293,43.2203,43.2595,6300.0
2009-08-06 13:00:00,77.29,77.35,77.18,77.23,10600.0,43.2539,43.2874,43.1923,43.2203,10600.0
2009-08-06 13:05:00,77.26,77.28,77.22,77.28,3300.0,43.2371,43.2483,43.2147,43.2483,3300.0
2009-08-06 13:10:00,77.25,77.45,77.22,77.45,5000.0,43.2315,43.3434,43.2147,43.3434,5000.0
2009-08-06 13:15:00,77.46,77.55,77.38,77.38,7100.0,43.349,43.3994,43.3042,43.3042,7100.0
2009-08-06 13:20:00,77.37,77.4,77.24,77.39,12200.0,43.2986,43.3154,43.2259,43.3098,12200.0
2009-08-06 13:25:00,77.39,77.39,77.16,77.22,13900.0,43.3098,43.3098,43.1811,43.2147,13900.0
2009-08-06 13:30:00,77.2,77.49,77.17,77.36,13300.0,43.2035,43.3658,43.1867,43.293,13300.0
2009-08-06 13:35:00,77.33,77.33,77.1,77.15,13500.0,43.2762,43.2762,43.1475,43.1755,13500.0
2009-08-06 13:40:00,77.13,77.16,76.47,76.48,34600.0,43.1643,43.1811,42.795,42.8006,34600.0
2009-08-06 13:45:00,76.5,76.91,76.48,76.57,24800.0,42.8118,43.0412,42.8006,42.8509,24800.0
2009-08-06 13:50:00,76.52,76.71,76.34,76.52,47200.0,42.8229,42.9293,42.7222,42.8229,47200.0
2009-08-06 13:55:00,76.52,76.66,76.52,76.6,7600.0,42.8229,42.9013,42.8229,42.8677,7600.0
2009-08-06 14:00:00,76.6,76.6,76.15,76.24,37000.0,42.8677,42.8677,42.6159,42.6663,37000.0
2009-08-06 14:05:00,76.23,76.24,75.97,76.07,26300.0,42.6607,42.6663,42.5152,42.5711,26300.0
2009-08-06 14:10:00,76.09,76.15,75.78,75.95,25400.0,42.5823,42.6159,42.4088,42.504,25400.0
2009-08-06 14:15:00,75.87,76.14,75.8,76.1,31100.0,42.4592,42.6103,42.42,42.5879,31100.0
2009-08-06 14:20:00,76.1,76.13,75.88,76.1,13800.0,42.5879,42.6047,42.4648,42.5879,13800.0
2009-08-06 14:25:00,76.09,76.27,76.04,76.09,33400.0,42.5823,42.683,42.5543,42.5823,33400.0
2009-08-06 14:30:00,76.07,76.1,75.9,75.98,21600.0,42.5711,42.5879,42.476,42.5207,21600.0
2009-08-06 14:35:00,75.97,76.09,75.94,76.01,33400.0,42.5152,42.5823,42.4984,42.5375,33400.0
2009-08-06 14:40:00,76.06,76.11,75.91,75.92,10600.0,42.5655,42.5935,42.4816,42.4872,10600.0
2009-08-06 14:45:00,75.92,76.08,75.81,76.08,27100.0,42.4872,42.5767,42.4256,42.5767,27100.0
2009-08-06 14:50:00,76.07,76.12,76.03,76.03,16500.0,42.5711,42.5991,42.5487,42.5487,16500.0
2009-08-06 14:55:00,76.04,76.35,76.04,76.2,49200.0,42.5543,42.7278,42.5543,42.6439,49200.0
2009-08-06 15:00:00,76.18,76.28,76.1,76.18,48100.0,42.6327,42.6886,42.5879,42.6327,48100.0
2009-08-06 15:05:00,76.18,76.18,75.94,76.0,45000.0,42.6327,42.6327,42.4984,42.5319,45000.0
2009-08-06 15:10:00,76.01,76.05,75.95,76.02,27000.0,42.5375,42.5599,42.504,42.5431,27000.0
2009-08-06 15:15:00,76.02,76.35,76.01,76.22,24400.0,42.5431,42.7278,42.5375,42.6551,24400.0
2009-08-06 15:20:00,76.22,76.37,76.11,76.26,31300.0,42.6551,42.739,42.5935,42.6774,31300.0
2009-08-06 15:25:00,76.26,76.26,76.11,76.11,21200.0,42.6774,42.6774,42.5935,42.5935,21200.0
2009-08-06 15:30:00,76.11,76.32,75.86,75.89,57800.0,42.5935,42.711,42.4536,42.4704,57800.0
2009-08-06 15:35:00,75.9,75.99,75.72,75.9,54000.0,42.476,42.5263,42.3752,42.476,54000.0
2009-08-06 15:40:00,75.9,75.97,75.76,75.97,77500.0,42.476,42.5152,42.3976,42.5152,77500.0
2009-08-06 15:45:00,75.98,76.01,75.63,75.67,100700.0,42.5207,42.5375,42.3249,42.3473,100700.0
2009-08-06 15:50:00,75.66,75.68,75.38,75.52,99700.0,42.3417,42.3529,42.185,42.2633,99700.0
2009-08-06 15:55:00,75.52,75.55,75.12,75.18,161800.0,42.2633,42.2801,42.0395,42.073,161800.0
2009-08-07 09:30:00,76.06,77.4,75.85,76.46,42600.0,42.5655,43.3154,42.448,42.7894,42600.0
2009-08-07 09:35:00,76.4,76.4,75.1,75.26,40800.0,42.7558,42.7558,42.0283,42.1178,40800.0
2009-08-07 09:40:00,75.27,76.14,75.16,76.0,31700.0,42.1234,42.6103,42.0619,42.5319,31700.0
2009-08-07 09:45:00,76.04,76.89,75.97,76.83,73700.0,42.5543,43.03,42.5152,42.9964,73700.0
2009-08-07 09:50:00,76.76,77.15,76.68,77.1,33100.0,42.9573,43.1755,42.9125,43.1475,33100.0
2009-08-07 09:55:00,77.14,77.35,76.82,76.87,40800.0,43.1699,43.2874,42.9908,43.0188,40800.0
2009-08-07 10:00:00,76.88,76.88,76.44,76.53,43900.0,43.0244,43.0244,42.7782,42.8285,43900.0
2009-08-07 10:05:00,76.53,76.56,76.31,76.51,22600.0,42.8285,42.8453,42.7054,42.8174,22600.0
2009-08-07 10:10:00,76.47,76.98,76.46,76.7,28700.0,42.795,43.0804,42.7894,42.9237,28700.0
2009-08-07 10:15:00,76.7,76.89,76.66,76.79,10600.0,42.9237,43.03,42.9013,42.974,10600.0
2009-08-07 10:20:00,76.78,76.89,76.63,76.66,16100.0,42.9685,43.03,42.8845,42.9013,16100.0
2009-08-07 10:25:00,76.68,77.03,76.68,77.02,19700.0,42.9125,43.1084,42.9125,43.1028,19700.0
2009-08-07 10:30:00,77.02,77.36,76.92,76.97,35900.0,43.1028,43.293,43.0468,43.0748,35900.0
2009-08-07 10:35:00,76.97,77.45,76.81,77.39,26100.0,43.0748,43.3434,42.9852,43.3098,26100.0
2009-08-07 10:40:00,77.39,77.39,76.95,77.09,18600.0,43.3098,43.3098,43.0636,43.1419,18600.0
2009-08-07 10:45:00,77.09,77.59,77.09,77.58,13000.0,43.1419,43.4218,43.1419,43.4162,13000.0
2009-08-07 10:50:00,77.56,77.68,77.38,77.68,12900.0,43.405,43.4721,43.3042,43.4721,12900.0
2009-08-07 10:55:00,77.66,77.99,77.55,77.59,23000.0,43.4609,43.6456,43.3994,43.4218,23000.0
2009-08-07 11:00:00,77.67,77.96,77.66,77.86,24600.0,43.4665,43.6288,43.4609,43.5729,24600.0
2009-08-07 11:05:00,77.87,77.89,77.39,77.39,22100.0,43.5785,43.5896,43.3098,43.3098,22100.0
2009-08-07 11:10:00,77.4,77.63,77.34,77.34,12300.0,43.3154,43.4441,43.2818,43.2818,12300.0
2009-08-07 11:15:00,77.32,77.32,77.06,77.16,15200.0,43.2707,43.2707,43.1251,43.1811,15200.0
2009-08-07 11:20:00,77.17,77.23,77.14,77.19,10100.0,43.1867,43.2203,43.1699,43.1979,10100.0
2009-08-07 11:25:00,77.19,77.26,77.02,77.18,24000.0,43.1979,43.2371,43.1028,43.1923,24000.0
2009-08-07 11:30:00,77.19,77.46,77.14,77.45,9200.0,43.1979,43.349,43.1699,43.3434,9200.0
2009-08-07 11:35:00,77.44,77.56,77.41,77.52,19300.0,43.3378,43.405,43.321,43.3826,19300.0
2009-08-07 11:40:00,77.49,77.5,77.24,77.24,10300.0,43.3658,43.3714,43.2259,43.2259,10300.0
2009-08-07 11:45:00,77.24,77.41,77.03,77.39,15600.0,43.2259,43.321,43.1084,43.3098,15600.0
2009-08-07 11:50:00,77.41,77.51,77.36,77.43,23900.0,43.321,43.377,43.293,43.3322,23900.0
2009-08-07 11:55:00,77.43,77.65,77.29,77.41,23500.0,43.3322,43.4553,43.2539,43.321,23500.0
2009-08-07 12:00:00,77.44,77.51,77.34,77.43,9100.0,43.3378,43.377,43.2818,43.3322,9100.0
2009-08-07 12:05:00,77.45,77.54,77.3,77.37,15200.0,43.3434,43.3938,43.2595,43.2986,15200.0
2009-08-07 12:10:00,77.32,77.38,77.24,77.36,4800.0,43.2707,43.3042,43.2259,43.293,4800.0
2009-08-07 12:15:00,77.36,77.4,77.27,77.38,5800.0,43.293,43.3154,43.2427,43.3042,5800.0
2009-08-07 12:20:00,77.37,77.53,77.36,77.52,4800.0,43.2986,43.3882,43.293,43.3826,4800.0
2009-08-07 12:25:00,77.52,77.63,77.5,77.52,10000.0,43.3826,43.4441,43.3714,43.3826,10000.0
2009-08-07 12:30:00,77.54,77.58,77.43,77.49,11900.0,43.3938,43.4162,43.3322,43.3658,11900.0
2009-08-07 12:35:00,77.5,77.56,77.4,77.4,6600.0,43.3714,43.405,43.3154,43.3154,6600.0
2009-08-07 12:40:00,77.41,77.49,77.41,77.47,4200.0,43.321,43.3658,43.321,43.3546,4200.0
2009-08-07 12:45:00,77.47,77.65,77.47,77.53,24000.0,43.3546,43.4553,43.3546,43.3882,24000.0
2009-08-07 12:50:00,77.53,77.65,77.49,77.65,23300.0,43.3882,43.4553,43.3658,43.4553,23300.0
2009-08-07 12:55:00,77.65,77.65,77.44,77.5,14300.0,43.4553,43.4553,43.3378,43.3714,14300.0
2009-08-07 13:00:00,77.51,77.71,77.5,77.6,22600.0,43.377,43.4889,43.3714,43.4273,22600.0
2009-08-07 13:05:00,77.6,77.63,77.53,77.57,9300.0,43.4273,43.4441,43.3882,43.4106,9300.0
2009-08-07 13:10:00,77.56,77.63,77.5,77.52,10200.0,43.405,43.4441,43.3714,43.3826,10200.0
2009-08-07 13:15:00,77.53,77.81,77.52,77.77,10700.0,43.3882,43.5449,43.3826,43.5225,10700.0
2009-08-07 13:20:00,77.79,78.0,77.76,78.0,11500.0,43.5337,43.6512,43.5169,43.6512,11500.0
2009-08-07 13:25:00,77.97,78.4,77.95,78.38,22200.0,43.6344,43.8751,43.6232,43.8639,22200.0
2009-08-07 13:30:00,78.41,78.47,78.15,78.22,18300.0,43.8807,43.9142,43.7351,43.7743,18300.0
2009-08-07 13:35:00,78.22,78.46,78.22,78.41,9200.0,43.7743,43.9086,43.7743,43.8807,9200.0
2009-08-07 13:40:00,78.44,78.44,78.16,78.16,12100.0,43.8974,43.8974,43.7407,43.7407,12100.0
2009-08-07 13:45:00,78.16,78.18,77.96,77.99,11800.0,43.7407,43.7519,43.6288,43.6456,11800.0
2009-08-07 13:50:00,77.99,77.99,77.78,77.99,13100.0,43.6456,43.6456,43.5281,43.6456,13100.0
2009-08-07 13:55:00,77.98,78.08,77.97,78.05,7600.0,43.64,43.696,43.6344,43.6792,7600.0
2009-08-07 14:00:00,78.03,78.34,78.02,78.32,19700.0,43.668,43.8415,43.6624,43.8303,19700.0
2009-08-07 14:05:00,78.34,78.47,78.34,78.47,7600.0,43.8415,43.9142,43.8415,43.9142,7600.0
2009-08-07 14:10:00,78.48,78.56,78.41,78.48,12800.0,43.9198,43.9646,43.8807,43.9198,12800.0
2009-08-07 14:15:00,78.47,78.52,78.27,78.31,14300.0,43.9142,43.9422,43.8023,43.8247,14300.0
2009-08-07 14:20:00,78.27,78.44,78.13,78.14,23400.0,43.8023,43.8974,43.724,43.7296,23400.0
2009-08-07 14:25:00,78.11,78.11,77.89,78.04,25100.0,43.7128,43.7128,43.5896,43.6736,25100.0
2009-08-07 14:30:00,78.06,78.17,77.79,77.82,12800.0,43.6848,43.7463,43.5337,43.5505,12800.0
2009-08-07 14:35:00,77.82,77.9,77.6,77.64,19400.0,43.5505,43.5952,43.4273,43.4497,19400.0
2009-08-07 14:40:00,77.64,77.81,77.63,77.66,13400.0,43.4497,43.5449,43.4441,43.4609,13400.0
2009-08-07 14:45:00,77.66,77.82,77.65,77.73,11200.0,43.4609,43.5505,43.4553,43.5001,11200.0
2009-08-07 14:50:00,77.7,77.7,77.58,77.6,15200.0,43.4833,43.4833,43.4162,43.4273,15200.0
2009-08-07 14:55:00,77.58,77.63,77.5,77.55,18100.0,43.4162,43.4441,43.3714,43.3994,18100.0
2009-08-07 15:00:00,77.55,77.58,77.19,77.41,37200.0,43.3994,43.4162,43.1979,43.321,37200.0
2009-08-07 15:05:00,77.4,77.47,76.86,77.13,30500.0,43.3154,43.3546,43.0132,43.1643,30500.0
2009-08-07 15:10:00,77.18,77.22,77.07,77.13,10400.0,43.1923,43.2147,43.1307,43.1643,10400.0
2009-08-07 15:15:00,77.12,77.15,76.79,76.8,26200.0,43.1587,43.1755,42.974,42.9796,26200.0
2009-08-07 15:20:00,76.77,76.94,76.54,76.91,26600.0,42.9629,43.058,42.8341,43.0412,26600.0
2009-08-07 15:25:00,76.92,77.31,76.88,77.25,52700.0,43.0468,43.2651,43.0244,43.2315,52700.0
2009-08-07 15:30:00,77.22,77.41,77.11,77.41,38800.0,43.2147,43.321,43.1531,43.321,38800.0
2009-08-07 15:35:00,77.41,77.44,76.97,77.06,41200.0,43.321,43.3378,43.0748,43.1251,41200.0
2009-08-07 15:40:00,77.06,77.42,77.06,77.28,66700.0,43.1251,43.3266,43.1251,43.2483,66700.0
2009-08-07 15:45:00,77.29,77.42,77.1,77.39,49700.0,43.2539,43.3266,43.1475,43.3098,49700.0
2009-08-07 15:50:00,77.4,77.47,77.25,77.47,71500.0,43.3154,43.3546,43.2315,43.3546,71500.0
2009-08-07 15:55:00,77.47,77.48,77.2,77.3,123500.0,43.3546,43.3602,43.2035,43.2595,123500.0
2009-08-10 09:30:00,76.41,76.86,76.0,76.34,38900.0,42.7614,43.0132,42.5319,42.7222,38900.0
2009-08-10 09:35:00,76.3,76.57,76.06,76.06,25400.0,42.6998,42.8509,42.5655,42.5655,25400.0
2009-08-10 09:40:00,76.09,76.76,76.09,76.52,36800.0,42.5823,42.9573,42.5823,42.8229,36800.0
2009-08-10 09:45:00,76.54,76.58,75.83,76.07,35500.0,42.8341,42.8565,42.4368,42.5711,35500.0
2009-08-10 09:50:00,76.08,76.09,75.61,75.72,28400.0,42.5767,42.5823,42.3137,42.3752,28400.0
2009-08-10 09:55:00,75.74,76.29,75.74,76.22,54700.0,42.3864,42.6942,42.3864,42.6551,54700.0
2009-08-10 10:00:00,76.22,76.24,75.19,75.2,67000.0,42.6551,42.6663,42.0786,42.0842,67000.0
2009-08-10 10:05:00,75.18,75.43,75.14,75.41,22800.0,42.073,42.213,42.0507,42.2018,22800.0
2009-08-10 10:10:00,75.43,75.9,75.43,75.83,17600.0,42.213,42.476,42.213,42.4368,17600.0
2009-08-10 10:15:00,75.83,75.83,75.39,75.51,23400.0,42.4368,42.4368,42.1906,42.2577,23400.0
2009-08-10 10:20:00,75.51,75.92,75.39,75.92,20600.0,42.2577,42.4872,42.1906,42.4872,20600.0
2009-08-10 10:25:00,75.95,76.07,75.9,76.0,14100.0,42.504,42.5711,42.476,42.5319,14100.0
2009-08-10 10:30:00,76.0,76.19,75.93,75.96,21600.0,42.5319,42.6383,42.4928,42.5096,21600.0
2009-08-10 10:35:00,75.96,75.96,75.81,75.87,24500.0,42.5096,42.5096,42.4256,42.4592,24500.0
2009-08-10 10:40:00,75.86,75.87,75.69,75.87,11100.0,42.4536,42.4592,42.3585,42.4592,11100.0
2009-08-10 10:45:00,75.87,75.93,75.84,75.84,16000.0,42.4592,42.4928,42.4424,42.4424,16000.0
2009-08-10 10:50:00,75.84,75.95,75.69,75.87,20800.0,42.4424,42.504,42.3585,42.4592,20800.0
2009-08-10 10:55:00,75.9,75.98,75.79,75.79,6800.0,42.476,42.5207,42.4144,42.4144,6800.0
2009-08-10 11:00:00,75.8,75.85,75.79,75.83,9100.0,42.42,42.448,42.4144,42.4368,9100.0
2009-08-10 11:05:00,75.83,75.93,75.79,75.83,10200.0,42.4368,42.4928,42.4144,42.4368,10200.0
2009-08-10 11:10:00,75.83,76.13,75.83,75.95,10200.0,42.4368,42.6047,42.4368,42.504,10200.0
2009-08-10 11:15:00,75.95,75.95,75.81,75.94,12300.0,42.504,42.504,42.4256,42.4984,12300.0
2009-08-10 11:20:00,75.97,76.08,75.94,76.03,6800.0,42.5152,42.5767,42.4984,42.5487,6800.0
2009-08-10 11:25:00,76.05,76.11,76.02,76.05,2800.0,42.5599,42.5935,42.5431,42.5599,2800.0
2009-08-10 11:30:00,76.1,76.21,76.1,76.17,6800.0,42.5879,42.6495,42.5879,42.6271,6800.0
2009-08-10 11:35:00,76.18,76.24,76.17,76.23,18600.0,42.6327,42.6663,42.6271,42.6607,18600.0
2009-08-10 11:40:00,76.25,76.28,76.2,76.25,12200.0,42.6718,42.6886,42.6439,42.6718,12200.0
2009-08-10 11:45:00,76.25,76.38,76.21,76.25,7100.0,42.6718,42.7446,42.6495,42.6718,7100.0
2009-08-10 11:50:00,76.25,76.32,76.25,76.28,5000.0,42.6718,42.711,42.6718,42.6886,5000.0
2009-08-10 11:55:00,76.29,76.36,76.2,76.31,12500.0,42.6942,42.7334,42.6439,42.7054,12500.0
2009-08-10 12:00:00,76.35,76.55,76.3,76.47,10600.0,42.7278,42.8397,42.6998,42.795,10600.0
2009-08-10 12:05:00,76.5,76.61,76.46,76.56,10600.0,42.8118,42.8733,42.7894,42.8453,10600.0
2009-08-10 12:10:00,76.55,76.59,76.52,76.53,17800.0,42.8397,42.8621,42.8229,42.8285,17800.0
2009-08-10 12:15:00,76.53,76.67,76.53,76.65,10700.0,42.8285,42.9069,42.8285,42.8957,10700.0
2009-08-10 12:20:00,76.65,76.65,76.28,76.3,15000.0,42.8957,42.8957,42.6886,42.6998,15000.0
2009-08-10 12:25:00,76.27,76.27,76.09,76.19,8300.0,42.683,42.683,42.5823,42.6383,8300.0
2009-08-10 12:30:00,76.19,76.28,76.11,76.25,6600.0,42.6383,42.6886,42.5935,42.6718,6600.0
2009-08-10 12:35:00,76.28,76.34,76.25,76.32,10700.0,42.6886,42.7222,42.6718,42.711,10700.0
2009-08-10 12:40:00,76.32,76.4,76.15,76.15,16600.0,42.711,42.7558,42.6159,42.6159,16600.0
2009-08-10 12:45:00,76.16,76.16,76.09,76.12,8500.0,42.6215,42.6215,42.5823,42.5991,8500.0
2009-08-10 12:50:00,76.14,76.23,75.99,76.0,17300.0,42.6103,42.6607,42.5263,42.5319,17300.0
2009-08-10 12:55:00,76.04,76.06,75.99,75.99,5100.0,42.5543,42.5655,42.5263,42.5263,5100.0
2009-08-10 13:00:00,75.99,76.0,75.73,75.82,24500.0,42.5263,42.5319,42.3808,42.4312,24500.0
2009-08-10 13:05:00,75.83,76.02,75.67,75.69,12700.0,42.4368,42.5431,42.3473,42.3585,12700.0
2009-08-10 13:10:00,75.69,75.94,75.69,75.86,10200.0,42.3585,42.4984,42.3585,42.4536,10200.0
2009-08-10 13:15:00,75.85,75.86,75.56,75.65,27400.0,42.448,42.4536,42.2857,42.3361,27400.0
2009-08-10 13:20:00,75.66,75.76,75.61,75.72,23500.0,42.3417,42.3976,42.3137,42.3752,23500.0
2009-08-10 13:25:00,75.71,75.71,75.44,75.6,25700.0,42.3696,42.3696,42.2185,42.3081,25700.0
2009-08-10 13:30:00,75.6,75.8,75.4,75.75,18800.0,42.3081,42.42,42.1962,42.392,18800.0
2009-08-10 13:35:00,75.75,75.75,75.47,75.49,8000.0,42.392,42.392,42.2353,42.2465,8000.0
2009-08-10 13:40:00,75.47,75.83,75.47,75.82,15200.0,42.2353,42.4368,42.2353,42.4312,15200.0
2009-08-10 13:45:00,75.81,75.84,75.73,75.75,7000.0,42.4256,42.4424,42.3808,42.392,7000.0
2009-08-10 13:50:00,75.77,75.83,75.54,75.57,16600.0,42.4032,42.4368,42.2745,42.2913,16600.0
2009-08-10 13:55:00,75.57,75.66,75.57,75.57,18800.0,42.2913,42.3417,42.2913,42.2913,18800.0
2009-08-10 14:00:00,75.54,75.61,75.47,75.49,21200.0,42.2745,42.3137,42.2353,42.2465,21200.0
2009-08-10 14:05:00,75.49,75.57,75.45,75.46,31200.0,42.2465,42.2913,42.2241,42.2297,31200.0
2009-08-10 14:10:00,75.46,75.46,75.18,75.25,15900.0,42.2297,42.2297,42.073,42.1122,15900.0
2009-08-10 14:15:00,75.29,75.29,75.0,75.11,15600.0,42.1346,42.1346,41.9723,42.0339,15600.0
2009-08-10 14:20:00,75.09,75.26,75.03,75.19,16600.0,42.0227,42.1178,41.9891,42.0786,16600.0
2009-08-10 14:25:00,75.19,75.33,75.11,75.28,32100.0,42.0786,42.157,42.0339,42.129,32100.0
2009-08-10 14:30:00,75.26,75.4,75.23,75.37,20400.0,42.1178,42.1962,42.101,42.1794,20400.0
2009-08-10 14:35:00,75.36,75.36,75.23,75.27,18300.0,42.1738,42.1738,42.101,42.1234,18300.0
2009-08-10 14:40:00,75.26,75.44,75.25,75.3,30400.0,42.1178,42.2185,42.1122,42.1402,30400.0
2009-08-10 14:45:00,75.29,75.31,75.2,75.26,24100.0,42.1346,42.1458,42.0842,42.1178,24100.0
2009-08-10 14:50:00,75.23,75.23,75.15,75.17,14100.0,42.101,42.101,42.0563,42.0674,14100.0
2009-08-10 14:55:00,75.15,75.39,75.15,75.35,12100.0,42.0563,42.1906,42.0563,42.1682,12100.0
2009-08-10 15:00:00,75.34,75.58,75.34,75.36,23700.0,42.1626,42.2969,42.1626,42.1738,23700.0
2009-08-10 15:05:00,75.36,75.46,75.24,75.38,51600.0,42.1738,42.2297,42.1066,42.185,51600.0
2009-08-10 15:10:00,75.39,75.47,75.29,75.43,37600.0,42.1906,42.2353,42.1346,42.213,37600.0
2009-08-10 15:15:00,75.43,75.57,75.42,75.5,48400.0,42.213,42.2913,42.2074,42.2521,48400.0
2009-08-10 15:20:00,75.49,75.54,75.32,75.45,31000.0,42.2465,42.2745,42.1514,42.2241,31000.0
2009-08-10 15:25:00,75.45,75.49,75.37,75.47,27300.0,42.2241,42.2465,42.1794,42.2353,27300.0
2009-08-10 15:30:00,75.48,75.52,75.38,75.46,25900.0,42.2409,42.2633,42.185,42.2297,25900.0
2009-08-10 15:35:00,75.47,75.68,75.44,75.64,27300.0,42.2353,42.3529,42.2185,42.3305,27300.0
2009-08-10 15:40:00,75.65,75.8,75.45,75.78,28700.0,42.3361,42.42,42.2241,42.4088,28700.0
2009-08-10 15:45:00,75.78,75.87,75.75,75.81,54600.0,42.4088,42.4592,42.392,42.4256,54600.0
2009-08-10 15:50:00,75.81,75.87,75.44,75.53,67000.0,42.4256,42.4592,42.2185,42.2689,67000.0
2009-08-10 15:55:00,75.53,75.62,75.43,75.54,147500.0,42.2689,42.3193,42.213,42.2745,147500.0
2009-08-11 09:30:00,75.33,75.61,75.07,75.34,30600.0,42.157,42.3137,42.0115,42.1626,30600.0
2009-08-11 09:35:00,75.39,75.39,75.03,75.18,16500.0,42.1906,42.1906,41.9891,42.073,16500.0
2009-08-11 09:40:00,75.16,75.19,74.63,74.67,23000.0,42.0619,42.0786,41.7652,41.7876,23000.0
2009-08-11 09:45:00,74.64,74.64,73.92,73.92,54000.0,41.7708,41.7708,41.3679,41.3679,54000.0
2009-08-11 09:50:00,73.91,74.24,73.68,73.93,35800.0,41.3623,41.547,41.2336,41.3735,35800.0
2009-08-11 09:55:00,73.95,74.37,73.92,74.13,24700.0,41.3847,41.6197,41.3679,41.4854,24700.0
2009-08-11 10:00:00,74.1,74.12,73.61,73.68,24800.0,41.4686,41.4798,41.1944,41.2336,24800.0
2009-08-11 10:05:00,73.66,74.0,73.58,73.6,28900.0,41.2224,41.4127,41.1776,41.1888,28900.0
2009-08-11 10:10:00,73.62,73.81,73.4,73.6,38700.0,41.2,41.3063,41.0769,41.1888,38700.0
2009-08-11 10:15:00,73.6,73.7,73.46,73.48,27000.0,41.1888,41.2448,41.1105,41.1217,27000.0
2009-08-11 10:20:00,73.45,73.57,73.21,73.24,29100.0,41.1049,41.172,40.9706,40.9874,29100.0
2009-08-11 10:25:00,73.21,73.21,72.61,72.67,55300.0,40.9706,40.9706,40.6348,40.6684,55300.0
2009-08-11 10:30:00,72.65,72.87,72.45,72.77,64900.0,40.6572,40.7803,40.5453,40.7243,64900.0
2009-08-11 10:35:00,72.79,72.88,72.57,72.88,24000.0,40.7355,40.7859,40.6124,40.7859,24000.0
2009-08-11 10:40:00,72.9,73.16,72.9,73.09,21500.0,40.7971,40.9426,40.7971,40.9034,21500.0
2009-08-11 10:45:00,73.08,73.13,73.03,73.12,21800.0,40.8978,40.9258,40.8698,40.9202,21800.0
2009-08-11 10:50:00,73.12,73.15,72.93,72.96,34800.0,40.9202,40.937,40.8139,40.8307,34800.0
2009-08-11 10:55:00,72.96,73.0,72.81,72.81,35000.0,40.8307,40.853,40.7467,40.7467,35000.0
2009-08-11 11:00:00,72.8,72.8,72.66,72.66,20300.0,40.7411,40.7411,40.6628,40.6628,20300.0
2009-08-11 11:05:00,72.62,72.7,72.5,72.6,15300.0,40.6404,40.6852,40.5732,40.6292,15300.0
2009-08-11 11:10:00,72.57,72.64,72.2,72.21,26700.0,40.6124,40.6516,40.4053,40.4109,26700.0
2009-08-11 11:15:00,72.22,72.31,72.1,72.28,20000.0,40.4165,40.4669,40.3494,40.4501,20000.0
2009-08-11 11:20:00,72.29,72.56,72.28,72.41,12100.0,40.4557,40.6068,40.4501,40.5229,12100.0
2009-08-11 11:25:00,72.41,72.63,72.4,72.59,20200.0,40.5229,40.646,40.5173,40.6236,20200.0
2009-08-11 11:30:00,72.6,72.6,72.39,72.5,19300.0,40.6292,40.6292,40.5117,40.5732,19300.0
2009-08-11 11:35:00,72.54,72.54,72.41,72.53,30800.0,40.5956,40.5956,40.5229,40.59,30800.0
2009-08-11 11:40:00,72.54,72.72,72.53,72.63,10500.0,40.5956,40.6964,40.59,40.646,10500.0
2009-08-11 11:45:00,72.64,72.64,72.48,72.48,8100.0,40.6516,40.6516,40.562,40.562,8100.0
2009-08-11 11:50:00,72.49,72.5,72.29,72.33,9700.0,40.5676,40.5732,40.4557,40.4781,9700.0
2009-08-11 11:55:00,72.35,72.66,72.3,72.51,22400.0,40.4893,40.6628,40.4613,40.5788,22400.0
2009-08-11 12:00:00,72.54,72.66,72.45,72.66,19800.0,40.5956,40.6628,40.5453,40.6628,19800.0
2009-08-11 12:05:00,72.64,72.67,72.57,72.64,7800.0,40.6516,40.6684,40.6124,40.6516,7800.0
2009-08-11 12:10:00,72.65,72.73,72.65,72.69,4400.0,40.6572,40.7019,40.6572,40.6796,4400.0
2009-08-11 12:15:00,72.68,72.94,72.68,72.91,12600.0,40.674,40.8195,40.674,40.8027,12600.0
2009-08-11 12:20:00,72.94,72.95,72.77,72.78,30200.0,40.8195,40.8251,40.7243,40.7299,30200.0
2009-08-11 12:25:00,72.8,72.8,72.69,72.71,9400.0,40.7411,40.7411,40.6796,40.6908,9400.0
2009-08-11 12:30:00,72.71,72.83,72.69,72.79,9700.0,40.6908,40.7579,40.6796,40.7355,9700.0
2009-08-11 12:35:00,72.83,72.97,72.81,72.95,9900.0,40.7579,40.8363,40.7467,40.8251,9900.0
2009-08-11 12:40:00,72.95,72.98,72.88,72.91,8500.0,40.8251,40.8419,40.7859,40.8027,8500.0
2009-08-11 12:45:00,72.92,72.95,72.67,72.67,10000.0,40.8083,40.8251,40.6684,40.6684,10000.0
2009-08-11 12:50:00,72.66,72.68,72.54,72.68,11600.0,40.6628,40.674,40.5956,40.674,11600.0
2009-08-11 12:55:00,72.67,72.77,72.67,72.76,9100.0,40.6684,40.7243,40.6684,40.7187,9100.0
2009-08-11 13:00:00,72.75,72.86,72.71,72.78,14100.0,40.7131,40.7747,40.6908,40.7299,14100.0
2009-08-11 13:05:00,72.77,72.78,72.64,72.74,13000.0,40.7243,40.7299,40.6516,40.7075,13000.0
2009-08-11 13:10:00,72.73,72.76,72.46,72.46,17100.0,40.7019,40.7187,40.5508,40.5508,17100.0
2009-08-11 13:15:00,72.45,72.68,72.41,72.65,18200.0,40.5453,40.674,40.5229,40.6572,18200.0
2009-08-11 13:20:00,72.66,72.72,72.6,72.6,15500.0,40.6628,40.6964,40.6292,40.6292,15500.0
2009-08-11 13:25:00,72.58,72.62,72.49,72.49,23200.0,40.618,40.6404,40.5676,40.5676,23200.0
2009-08-11 13:30:00,72.51,72.67,72.48,72.67,21600.0,40.5788,40.6684,40.562,40.6684,21600.0
2009-08-11 13:35:00,72.64,72.71,72.56,72.59,22800.0,40.6516,40.6908,40.6068,40.6236,22800.0
2009-08-11 13:40:00,72.58,72.76,72.58,72.76,5700.0,40.618,40.7187,40.618,40.7187,5700.0
2009-08-11 13:45:00,72.77,72.93,72.77,72.9,10800.0,40.7243,40.8139,40.7243,40.7971,10800.0
2009-08-11 13:50:00,72.91,73.13,72.91,73.05,38600.0,40.8027,40.9258,40.8027,40.881,38600.0
2009-08-11 13:55:00,73.04,73.07,72.97,72.98,23100.0,40.8754,40.8922,40.8363,40.8419,23100.0
2009-08-11 14:00:00,73.0,73.11,72.94,72.98,13600.0,40.853,40.9146,40.8195,40.8419,13600.0
2009-08-11 14:05:00,72.96,73.4,72.95,73.27,30300.0,40.8307,41.0769,40.8251,41.0041,30300.0
2009-08-11 14:10:00,73.28,73.39,73.23,73.38,26400.0,41.0097,41.0713,40.9818,41.0657,26400.0
2009-08-11 14:15:00,73.39,73.42,73.07,73.12,14500.0,41.0713,41.0881,40.8922,40.9202,14500.0
2009-08-11 14:20:00,73.13,73.17,73.09,73.09,23600.0,40.9258,40.9482,40.9034,40.9034,23600.0
2009-08-11 14:25:00,73.12,73.19,72.89,72.95,27000.0,40.9202,40.9594,40.7915,40.8251,27000.0
2009-08-11 14:30:00,72.96,73.05,72.96,72.97,19900.0,40.8307,40.881,40.8307,40.8363,19900.0
2009-08-11 14:35:00,72.98,73.03,72.95,73.01,7200.0,40.8419,40.8698,40.8251,40.8586,7200.0
2009-08-11 14:40:00,73.0,73.11,72.96,73.02,35200.0,40.853,40.9146,40.8307,40.8642,35200.0
2009-08-11 14:45:00,72.99,73.01,72.78,72.84,34100.0,40.8475,40.8586,40.7299,40.7635,34100.0
2009-08-11 14:50:00,72.84,73.07,72.75,73.03,42200.0,40.7635,40.8922,40.7131,40.8698,42200.0
2009-08-11 14:55:00,73.02,73.09,72.91,73.04,15600.0,40.8642,40.9034,40.8027,40.8754,15600.0
2009-08-11 15:00:00,73.06,73.19,73.0,73.19,16500.0,40.8866,40.9594,40.853,40.9594,16500.0
2009-08-11 15:05:00,73.17,73.31,73.04,73.1,19800.0,40.9482,41.0265,40.8754,40.909,19800.0
2009-08-11 15:10:00,73.1,73.21,73.05,73.15,25900.0,40.909,40.9706,40.881,40.937,25900.0
2009-08-11 15:15:00,73.16,73.2,73.12,73.19,29700.0,40.9426,40.965,40.9202,40.9594,29700.0
2009-08-11 15:20:00,73.23,73.33,73.11,73.29,19300.0,40.9818,41.0377,40.9146,41.0153,19300.0
2009-08-11 15:25:00,73.29,73.38,73.23,73.28,25100.0,41.0153,41.0657,40.9818,41.0097,25100.0
2009-08-11 15:30:00,73.26,73.28,73.04,73.12,35600.0,40.9986,41.0097,40.8754,40.9202,35600.0
2009-08-11 15:35:00,73.11,73.28,73.11,73.21,39500.0,40.9146,41.0097,40.9146,40.9706,39500.0
2009-08-11 15:40:00,73.23,73.5,73.19,73.42,47400.0,40.9818,41.1329,40.9594,41.0881,47400.0
2009-08-11 15:45:00,73.42,73.44,73.12,73.14,53000.0,41.0881,41.0993,40.9202,40.9314,53000.0
2009-08-11 15:50:00,73.13,73.15,72.86,72.89,70000.0,40.9258,40.937,40.7747,40.7915,70000.0
2009-08-11 15:55:00,72.88,72.95,72.61,72.68,208500.0,40.7859,40.8251,40.6348,40.674,208500.0
2009-08-12 09:30:00,73.01,73.39,72.24,73.39,31900.0,40.8586,41.0713,40.4277,41.0713,31900.0
2009-08-12 09:35:00,73.4,73.92,73.39,73.45,42200.0,41.0769,41.3679,41.0713,41.1049,42200.0
2009-08-12 09:40:00,73.45,74.0,73.45,73.83,31900.0,41.1049,41.4127,41.1049,41.3175,31900.0
2009-08-12 09:45:00,73.83,73.99,73.77,73.91,33900.0,41.3175,41.4071,41.284,41.3623,33900.0
2009-08-12 09:50:00,73.9,74.0,73.51,73.65,58500.0,41.3567,41.4127,41.1385,41.2168,58500.0
2009-08-12 09:55:00,73.59,73.6,73.43,73.51,21200.0,41.1832,41.1888,41.0937,41.1385,21200.0
2009-08-12 10:00:00,73.56,73.77,73.25,73.35,21000.0,41.1664,41.284,40.993,41.0489,21000.0
2009-08-12 10:05:00,73.29,73.47,73.16,73.41,26400.0,41.0153,41.1161,40.9426,41.0825,26400.0
2009-08-12 10:10:00,73.45,73.51,73.24,73.48,9300.0,41.1049,41.1385,40.9874,41.1217,9300.0
2009-08-12 10:15:00,73.5,73.81,73.47,73.8,20300.0,41.1329,41.3063,41.1161,41.3008,20300.0
2009-08-12 10:20:00,73.84,73.93,73.28,73.36,18800.0,41.3231,41.3735,41.0097,41.0545,18800.0
2009-08-12 10:25:00,73.39,73.43,72.93,73.03,23700.0,41.0713,41.0937,40.8139,40.8698,23700.0
2009-08-12 10:30:00,72.98,73.23,72.85,73.2,12400.0,40.8419,40.9818,40.7691,40.965,12400.0
2009-08-12 10:35:00,73.19,73.27,73.02,73.02,17300.0,40.9594,41.0041,40.8642,40.8642,17300.0
2009-08-12 10:40:00,72.97,73.22,72.97,73.1,15700.0,40.8363,40.9762,40.8363,40.909,15700.0
2009-08-12 10:45:00,73.07,73.53,73.02,73.49,13800.0,40.8922,41.1497,40.8642,41.1273,13800.0
2009-08-12 10:50:00,73.53,73.79,73.52,73.66,13900.0,41.1497,41.2952,41.1441,41.2224,13900.0
2009-08-12 10:55:00,73.65,73.77,73.53,73.72,10900.0,41.2168,41.284,41.1497,41.256,10900.0
2009-08-12 11:00:00,73.73,73.92,73.68,73.68,14900.0,41.2616,41.3679,41.2336,41.2336,14900.0
2009-08-12 11:05:00,73.67,73.78,73.52,73.65,12700.0,41.228,41.2896,41.1441,41.2168,12700.0
2009-08-12 11:10:00,73.64,73.8,73.62,73.74,19000.0,41.2112,41.3008,41.2,41.2672,19000.0
2009-08-12 11:15:00,73.75,73.79,73.51,73.55,11300.0,41.2728,41.2952,41.1385,41.1608,11300.0
2009-08-12 11:20:00,73.54,73.65,73.48,73.56,20000.0,41.1552,41.2168,41.1217,41.1664,20000.0
2009-08-12 11:25:00,73.56,73.63,73.36,73.44,37700.0,41.1664,41.2056,41.0545,41.0993,37700.0
2009-08-12 11:30:00,73.44,73.48,73.3,73.48,35300.0,41.0993,41.1217,41.0209,41.1217,35300.0
2009-08-12 11:35:00,73.46,73.5,73.38,73.42,6600.0,41.1105,41.1329,41.0657,41.0881,6600.0
2009-08-12 11:40:00,73.42,73.59,73.4,73.53,12900.0,41.0881,41.1832,41.0769,41.1497,12900.0
2009-08-12 11:45:00,73.58,73.81,73.57,73.81,13700.0,41.1776,41.3063,41.172,41.3063,13700.0
2009-08-12 11:50:00,73.82,73.91,73.77,73.82,13400.0,41.3119,41.3623,41.284,41.3119,13400.0
2009-08-12 11:55:00,73.8,73.8,73.7,73.7,6600.0,41.3008,41.3008,41.2448,41.2448,6600.0
2009-08-12 12:00:00,73.69,73.85,73.69,73.75,9300.0,41.2392,41.3287,41.2392,41.2728,9300.0
2009-08-12 12:05:00,73.7,73.88,73.7,73.87,7100.0,41.2448,41.3455,41.2448,41.3399,7100.0
2009-08-12 12:10:00,73.87,73.93,73.79,73.84,8700.0,41.3399,41.3735,41.2952,41.3231,8700.0
2009-08-12 12:15:00,73.82,73.9,73.78,73.8,5700.0,41.3119,41.3567,41.2896,41.3008,5700.0
2009-08-12 12:20:00,73.79,73.79,73.63,73.63,11900.0,41.2952,41.2952,41.2056,41.2056,11900.0
2009-08-12 12:25:00,73.63,73.67,73.52,73.67,10200.0,41.2056,41.228,41.1441,41.228,10200.0
2009-08-12 12:30:00,73.67,73.67,73.48,73.49,6300.0,41.228,41.228,41.1217,41.1273,6300.0
2009-08-12 12:35:00,73.52,73.65,73.46,73.55,12800.0,41.1441,41.2168,41.1105,41.1608,12800.0
2009-08-12 12:40:00,73.55,73.56,73.43,73.52,5900.0,41.1608,41.1664,41.0937,41.1441,5900.0
2009-08-12 12:45:00,73.52,73.6,73.43,73.57,14900.0,41.1441,41.1888,41.0937,41.172,14900.0
2009-08-12 12:50:00,73.6,73.71,73.55,73.67,15900.0,41.1888,41.2504,41.1608,41.228,15900.0
2009-08-12 12:55:00,73.7,73.72,73.54,73.72,11100.0,41.2448,41.256,41.1552,41.256,11100.0
2009-08-12 13:00:00,73.7,73.7,73.42,73.42,11900.0,41.2448,41.2448,41.0881,41.0881,11900.0
2009-08-12 13:05:00,73.41,73.5,73.32,73.35,11500.0,41.0825,41.1329,41.0321,41.0489,11500.0
2009-08-12 13:10:00,73.35,73.47,73.32,73.46,13900.0,41.0489,41.1161,41.0321,41.1105,13900.0
2009-08-12 13:15:00,73.47,73.52,73.45,73.48,12800.0,41.1161,41.1441,41.1049,41.1217,12800.0
2009-08-12 13:20:00,73.44,73.48,73.43,73.44,8100.0,41.0993,41.1217,41.0937,41.0993,8100.0
2009-08-12 13:25:00,73.46,73.52,73.4,73.42,10100.0,41.1105,41.1441,41.0769,41.0881,10100.0
2009-08-12 13:30:00,73.41,73.43,73.22,73.3,27400.0,41.0825,41.0937,40.9762,41.0209,27400.0
2009-08-12 13:35:00,73.32,73.36,73.3,73.33,19100.0,41.0321,41.0545,41.0209,41.0377,19100.0
2009-08-12 13:40:00,73.31,73.41,73.3,73.31,15200.0,41.0265,41.0825,41.0209,41.0265,15200.0
2009-08-12 13:45:00,73.28,73.33,73.26,73.28,7500.0,41.0097,41.0377,40.9986,41.0097,7500.0
2009-08-12 13:50:00,73.3,73.3,73.27,73.27,12300.0,41.0209,41.0209,41.0041,41.0041,12300.0
2009-08-12 13:55:00,73.29,73.38,73.22,73.37,10800.0,41.0153,41.0657,40.9762,41.0601,10800.0
2009-08-12 14:00:00,73.37,73.45,73.36,73.45,9200.0,41.0601,41.1049,41.0545,41.1049,9200.0
2009-08-12 14:05:00,73.43,73.57,73.42,73.44,13400.0,41.0937,41.172,41.0881,41.0993,13400.0
2009-08-12 14:10:00,73.48,73.65,73.46,73.63,10600.0,41.1217,41.2168,41.1105,41.2056,10600.0
2009-08-12 14:15:00,73.63,73.8,73.08,73.1,26700.0,41.2056,41.3008,40.8978,40.909,26700.0
2009-08-12 14:20:00,73.13,73.37,73.03,73.12,29100.0,40.9258,41.0601,40.8698,40.9202,29100.0
2009-08-12 14:25:00,73.12,73.18,72.69,72.69,22600.0,40.9202,40.9538,40.6796,40.6796,22600.0
2009-08-12 14:30:00,72.69,72.9,72.57,72.88,26600.0,40.6796,40.7971,40.6124,40.7859,26600.0
2009-08-12 14:35:00,72.87,72.89,72.75,72.87,12800.0,40.7803,40.7915,40.7131,40.7803,12800.0
2009-08-12 14:40:00,72.88,72.88,72.52,72.54,23500.0,40.7859,40.7859,40.5844,40.5956,23500.0
2009-08-12 14:45:00,72.53,72.93,72.5,72.9,13100.0,40.59,40.8139,40.5732,40.7971,13100.0
2009-08-12 14:50:00,72.9,73.21,72.81,73.21,35300.0,40.7971,40.9706,40.7467,40.9706,35300.0
2009-08-12 14:55:00,73.21,73.38,73.09,73.38,30400.0,40.9706,41.0657,40.9034,41.0657,30400.0
2009-08-12 15:00:00,73.38,73.44,73.18,73.26,32600.0,41.0657,41.0993,40.9538,40.9986,32600.0
2009-08-12 15:05:00,73.3,73.34,73.07,73.22,22600.0,41.0209,41.0433,40.8922,40.9762,22600.0
2009-08-12 15:10:00,73.18,73.27,73.05,73.1,20500.0,40.9538,41.0041,40.881,40.909,20500.0
2009-08-12 15:15:00,73.09,73.18,73.08,73.17,23700.0,40.9034,40.9538,40.8978,40.9482,23700.0
2009-08-12 15:20:00,73.19,73.3,72.8,73.09,30600.0,40.9594,41.0209,40.7411,40.9034,30600.0
2009-08-12 15:25:00,73.08,73.13,72.94,72.97,26000.0,40.8978,40.9258,40.8195,40.8363,26000.0
2009-08-12 15:30:00,72.99,73.21,72.97,73.21,21400.0,40.8475,40.9706,40.8363,40.9706,21400.0
2009-08-12 15:35:00,73.23,73.43,73.22,73.33,40100.0,40.9818,41.0937,40.9762,41.0377,40100.0
2009-08-12 15:40:00,73.32,73.33,72.92,73.02,56300.0,41.0321,41.0377,40.8083,40.8642,56300.0
2009-08-12 15:45:00,73.02,73.12,72.72,73.11,74900.0,40.8642,40.9202,40.6964,40.9146,74900.0
2009-08-12 15:50:00,73.12,73.12,72.72,72.74,81100.0,40.9202,40.9202,40.6964,40.7075,81100.0
2009-08-12 15:55:00,72.81,73.04,72.73,72.87,188300.0,40.7467,40.8754,40.7019,40.7803,188300.0
2009-08-13 09:30:00,72.84,73.33,71.7,72.49,21900.0,40.7635,41.0377,40.1255,40.5676,21900.0
2009-08-13 09:35:00,72.49,72.78,72.49,72.78,10100.0,40.5676,40.7299,40.5676,40.7299,10100.0
2009-08-13 09:40:00,72.57,73.25,72.51,73.0,10900.0,40.6124,40.993,40.5788,40.853,10900.0
2009-08-13 09:45:00,73.07,73.22,72.63,72.81,23200.0,40.8922,40.9762,40.646,40.7467,23200.0
2009-08-13 09:50:00,72.84,72.95,71.88,72.03,36600.0,40.7635,40.8251,40.2263,40.3102,36600.0
2009-08-13 09:55:00,72.03,72.17,71.55,71.81,37400.0,40.3102,40.3886,40.0416,40.1871,37400.0
2009-08-13 10:00:00,71.75,71.99,71.54,71.83,20600.0,40.1535,40.2878,40.036,40.1983,20600.0
2009-08-13 10:05:00,71.86,72.16,71.86,71.92,17600.0,40.2151,40.383,40.2151,40.2486,17600.0
2009-08-13 10:10:00,71.93,71.98,71.64,71.71,17600.0,40.2542,40.2822,40.092,40.1311,17600.0
2009-08-13 10:15:00,71.7,71.8,71.5,71.74,12300.0,40.1255,40.1815,40.0136,40.1479,12300.0
2009-08-13 10:20:00,71.75,72.33,71.75,72.27,12500.0,40.1535,40.4781,40.1535,40.4445,12500.0
2009-08-13 10:25:00,72.27,72.3,71.4,71.97,32700.0,40.4445,40.4613,39.9576,40.2766,32700.0
2009-08-13 10:30:00,71.97,72.3,71.97,72.11,19200.0,40.2766,40.4613,40.2766,40.355,19200.0
2009-08-13 10:35:00,72.11,72.84,72.09,72.7,24800.0,40.355,40.7635,40.3438,40.6852,24800.0
2009-08-13 10:40:00,72.75,73.05,72.65,72.84,49600.0,40.7131,40.881,40.6572,40.7635,49600.0
2009-08-13 10:45:00,72.84,73.71,72.68,72.75,60100.0,40.7635,41.2504,40.674,40.7131,60100.0
2009-08-13 10:50:00,72.76,73.24,72.64,73.19,19700.0,40.7187,40.9874,40.6516,40.9594,19700.0
2009-08-13 10:55:00,73.21,73.5,73.21,73.25,15600.0,40.9706,41.1329,40.9706,40.993,15600.0
2009-08-13 11:00:00,73.24,73.45,73.17,73.42,13500.0,40.9874,41.1049,40.9482,41.0881,13500.0
2009-08-13 11:05:00,73.43,73.61,73.43,73.55,12600.0,41.0937,41.1944,41.0937,41.1608,12600.0
2009-08-13 11:10:00,73.56,73.59,73.43,73.43,13300.0,41.1664,41.1832,41.0937,41.0937,13300.0
2009-08-13 11:15:00,73.38,73.6,73.26,73.57,10400.0,41.0657,41.1888,40.9986,41.172,10400.0
2009-08-13 11:20:00,73.55,73.58,73.36,73.52,15500.0,41.1608,41.1776,41.0545,41.1441,15500.0
2009-08-13 11:25:00,73.52,73.73,73.49,73.69,8500.0,41.1441,41.2616,41.1273,41.2392,8500.0
2009-08-13 11:30:00,73.72,73.77,73.41,73.41,9800.0,41.256,41.284,41.0825,41.0825,9800.0
2009-08-13 11:35:00,73.44,73.55,73.4,73.45,9800.0,41.0993,41.1608,41.0769,41.1049,9800.0
2009-08-13 11:40:00,73.45,73.51,73.4,73.51,5800.0,41.1049,41.1385,41.0769,41.1385,5800.0
2009-08-13 11:45:00,73.47,73.47,73.26,73.26,7500.0,41.1161,41.1161,40.9986,40.9986,7500.0
2009-08-13 11:50:00,73.26,73.27,73.12,73.15,10500.0,40.9986,41.0041,40.9202,40.937,10500.0
2009-08-13 11:55:00,73.16,73.31,73.12,73.28,7000.0,40.9426,41.0265,40.9202,41.0097,7000.0
2009-08-13 12:00:00,73.29,73.37,73.2,73.22,7300.0,41.0153,41.0601,40.965,40.9762,7300.0
2009-08-13 12:05:00,73.26,73.44,73.21,73.21,11800.0,40.9986,41.0993,40.9706,40.9706,11800.0
2009-08-13 12:10:00,73.22,73.26,73.19,73.19,3300.0,40.9762,40.9986,40.9594,40.9594,3300.0
2009-08-13 12:15:00,73.18,73.32,73.15,73.32,3700.0,40.9538,41.0321,40.937,41.0321,3700.0
2009-08-13 12:20:00,73.33,73.47,73.31,73.39,7100.0,41.0377,41.1161,41.0265,41.0713,7100.0
2009-08-13 12:25:00,73.38,73.39,73.17,73.2,5900.0,41.0657,41.0713,40.9482,40.965,5900.0
2009-08-13 12:30:00,73.18,73.34,73.16,73.3,4700.0,40.9538,41.0433,40.9426,41.0209,4700.0
2009-08-13 12:35:00,73.33,73.56,73.33,73.47,5200.0,41.0377,41.1664,41.0377,41.1161,5200.0
2009-08-13 12:40:00,73.47,73.5,73.24,73.28,12500.0,41.1161,41.1329,40.9874,41.0097,12500.0
2009-08-13 12:45:00,73.28,73.41,73.28,73.31,12200.0,41.0097,41.0825,41.0097,41.0265,12200.0
2009-08-13 12:50:00,73.34,73.34,73.2,73.2,7800.0,41.0433,41.0433,40.965,40.965,7800.0
2009-08-13 12:55:00,73.21,73.23,73.14,73.15,9800.0,40.9706,40.9818,40.9314,40.937,9800.0
2009-08-13 13:00:00,73.16,73.72,73.16,73.55,27500.0,40.9426,41.256,40.9426,41.1608,27500.0
2009-08-13 13:05:00,73.5,73.55,73.39,73.51,8200.0,41.1329,41.1608,41.0713,41.1385,8200.0
2009-08-13 13:10:00,73.53,73.57,73.14,73.25,11000.0,41.1497,41.172,40.9314,40.993,11000.0
2009-08-13 13:15:00,73.26,73.3,72.99,73.11,18000.0,40.9986,41.0209,40.8475,40.9146,18000.0
2009-08-13 13:20:00,73.14,73.26,73.12,73.12,5900.0,40.9314,40.9986,40.9202,40.9202,5900.0
2009-08-13 13:25:00,73.18,73.18,72.87,72.87,11600.0,40.9538,40.9538,40.7803,40.7803,11600.0
2009-08-13 13:30:00,72.85,73.04,72.81,73.04,9000.0,40.7691,40.8754,40.7467,40.8754,9000.0
2009-08-13 13:35:00,73.04,73.11,73.04,73.04,4400.0,40.8754,40.9146,40.8754,40.8754,4400.0
2009-08-13 13:40:00,73.05,73.07,72.92,72.95,5100.0,40.881,40.8922,40.8083,40.8251,5100.0
2009-08-13 13:45:00,72.92,73.0,72.86,72.94,9800.0,40.8083,40.853,40.7747,40.8195,9800.0
2009-08-13 13:50:00,72.94,72.94,72.69,72.86,13800.0,40.8195,40.8195,40.6796,40.7747,13800.0
2009-08-13 13:55:00,72.87,72.9,72.71,72.8,11300.0,40.7803,40.7971,40.6908,40.7411,11300.0
2009-08-13 14:00:00,72.81,72.86,72.66,72.68,10600.0,40.7467,40.7747,40.6628,40.674,10600.0
2009-08-13 14:05:00,72.68,72.8,72.67,72.73,8000.0,40.674,40.7411,40.6684,40.7019,8000.0
2009-08-13 14:10:00,72.74,72.75,72.56,72.75,23700.0,40.7075,40.7131,40.6068,40.7131,23700.0
2009-08-13 14:15:00,72.72,72.79,72.51,72.69,25900.0,40.6964,40.7355,40.5788,40.6796,25900.0
2009-08-13 14:20:00,72.69,72.75,72.54,72.55,17900.0,40.6796,40.7131,40.5956,40.6012,17900.0
2009-08-13 14:25:00,72.56,72.64,72.51,72.6,6700.0,40.6068,40.6516,40.5788,40.6292,6700.0
2009-08-13 14:30:00,72.63,72.75,72.62,72.65,25200.0,40.646,40.7131,40.6404,40.6572,25200.0
2009-08-13 14:35:00,72.6,72.75,72.59,72.69,19500.0,40.6292,40.7131,40.6236,40.6796,19500.0
2009-08-13 14:40:00,72.69,72.75,72.64,72.72,16500.0,40.6796,40.7131,40.6516,40.6964,16500.0
2009-08-13 14:45:00,72.72,72.74,72.61,72.61,5500.0,40.6964,40.7075,40.6348,40.6348,5500.0
2009-08-13 14:50:00,72.6,72.7,72.6,72.67,3300.0,40.6292,40.6852,40.6292,40.6684,3300.0
2009-08-13 14:55:00,72.71,72.74,72.5,72.5,6900.0,40.6908,40.7075,40.5732,40.5732,6900.0
2009-08-13 15:00:00,72.52,72.75,72.52,72.64,15600.0,40.5844,40.7131,40.5844,40.6516,15600.0
2009-08-13 15:05:00,72.64,72.73,72.57,72.69,12800.0,40.6516,40.7019,40.6124,40.6796,12800.0
2009-08-13 15:10:00,72.7,72.89,72.68,72.69,54900.0,40.6852,40.7915,40.674,40.6796,54900.0
2009-08-13 15:15:00,72.71,72.88,72.69,72.7,15600.0,40.6908,40.7859,40.6796,40.6852,15600.0
2009-08-13 15:20:00,72.72,72.79,72.58,72.65,17700.0,40.6964,40.7355,40.618,40.6572,17700.0
2009-08-13 15:25:00,72.65,72.74,72.49,72.5,43800.0,40.6572,40.7075,40.5676,40.5732,43800.0
2009-08-13 15:30:00,72.5,72.68,72.44,72.48,61500.0,40.5732,40.674,40.5397,40.562,61500.0
2009-08-13 15:35:00,72.48,72.53,72.39,72.5,21700.0,40.562,40.59,40.5117,40.5732,21700.0
2009-08-13 15:40:00,72.5,72.68,72.5,72.52,30300.0,40.5732,40.674,40.5732,40.5844,30300.0
2009-08-13 15:45:00,72.54,72.56,72.41,72.43,24400.0,40.5956,40.6068,40.5229,40.5341,24400.0
2009-08-13 15:50:00,72.41,72.45,72.35,72.43,50900.0,40.5229,40.5453,40.4893,40.5341,50900.0
2009-08-13 15:55:00,72.43,72.7,72.36,72.7,122800.0,40.5341,40.6852,40.4949,40.6852,122800.0
2009-08-14 09:30:00,72.11,72.5,71.76,71.95,32500.0,40.355,40.5732,40.1591,40.2654,32500.0
2009-08-14 09:35:00,71.99,72.1,71.63,71.95,49500.0,40.2878,40.3494,40.0864,40.2654,49500.0
2009-08-14 09:40:00,71.97,71.97,71.32,71.32,34900.0,40.2766,40.2766,39.9129,39.9129,34900.0
2009-08-14 09:45:00,71.33,71.42,71.29,71.38,29100.0,39.9185,39.9688,39.8961,39.9464,29100.0
2009-08-14 09:50:00,71.39,71.66,71.31,71.35,24000.0,39.952,40.1031,39.9073,39.9297,24000.0
2009-08-14 09:55:00,71.33,71.33,70.92,71.14,49100.0,39.9185,39.9185,39.689,39.8121,49100.0
2009-08-14 10:00:00,71.12,71.17,70.83,70.92,30400.0,39.8009,39.8289,39.6386,39.689,30400.0
2009-08-14 10:05:00,70.89,71.23,70.81,71.17,33900.0,39.6722,39.8625,39.6275,39.8289,33900.0
2009-08-14 10:10:00,71.14,71.19,70.95,71.07,27800.0,39.8121,39.8401,39.7058,39.773,27800.0
2009-08-14 10:15:00,71.04,71.15,70.81,70.9,45700.0,39.7562,39.8177,39.6275,39.6778,45700.0
2009-08-14 10:20:00,70.89,71.2,70.75,71.18,28500.0,39.6722,39.8457,39.5939,39.8345,28500.0
2009-08-14 10:25:00,71.19,71.23,71.04,71.04,11500.0,39.8401,39.8625,39.7562,39.7562,11500.0
2009-08-14 10:30:00,71.04,71.04,70.75,70.83,19500.0,39.7562,39.7562,39.5939,39.6386,19500.0
2009-08-14 10:35:00,70.83,71.08,70.67,71.08,20500.0,39.6386,39.7786,39.5491,39.7786,20500.0
2009-08-14 10:40:00,71.08,71.27,71.03,71.2,21400.0,39.7786,39.8849,39.7506,39.8457,21400.0
2009-08-14 10:45:00,71.2,71.21,70.98,71.04,24300.0,39.8457,39.8513,39.7226,39.7562,24300.0
2009-08-14 10:50:00,71.02,71.02,70.65,70.68,20600.0,39.745,39.745,39.5379,39.5547,20600.0
2009-08-14 10:55:00,70.69,70.78,70.62,70.78,16200.0,39.5603,39.6107,39.5211,39.6107,16200.0
2009-08-14 11:00:00,70.81,70.94,70.74,70.86,16000.0,39.6275,39.7002,39.5883,39.6554,16000.0
2009-08-14 11:05:00,70.88,70.92,70.63,70.65,18900.0,39.6666,39.689,39.5267,39.5379,18900.0
2009-08-14 11:10:00,70.62,70.8,70.57,70.8,22600.0,39.5211,39.6219,39.4931,39.6219,22600.0
2009-08-14 11:15:00,70.78,70.84,70.63,70.73,26800.0,39.6107,39.6442,39.5267,39.5827,26800.0
2009-08-14 11:20:00,70.75,70.95,70.75,70.95,10700.0,39.5939,39.7058,39.5939,39.7058,10700.0
2009-08-14 11:25:00,70.91,70.97,70.87,70.92,8700.0,39.6834,39.717,39.661,39.689,8700.0
2009-08-14 11:30:00,70.92,70.92,70.7,70.84,16600.0,39.689,39.689,39.5659,39.6442,16600.0
2009-08-14 11:35:00,70.84,70.84,70.68,70.7,10400.0,39.6442,39.6442,39.5547,39.5659,10400.0
2009-08-14 11:40:00,70.65,70.85,70.65,70.85,10500.0,39.5379,39.6498,39.5379,39.6498,10500.0
2009-08-14 11:45:00,70.84,70.85,70.74,70.74,34900.0,39.6442,39.6498,39.5883,39.5883,34900.0
2009-08-14 11:50:00,70.74,70.8,70.69,70.77,9000.0,39.5883,39.6219,39.5603,39.6051,9000.0
2009-08-14 11:55:00,70.78,70.9,70.77,70.85,9700.0,39.6107,39.6778,39.6051,39.6498,9700.0
2009-08-14 12:00:00,70.86,70.88,70.75,70.75,4400.0,39.6554,39.6666,39.5939,39.5939,4400.0
2009-08-14 12:05:00,70.75,70.79,70.68,70.69,5500.0,39.5939,39.6163,39.5547,39.5603,5500.0
2009-08-14 12:10:00,70.69,70.75,70.69,70.7,3000.0,39.5603,39.5939,39.5603,39.5659,3000.0
2009-08-14 12:15:00,70.7,70.75,70.65,70.75,13000.0,39.5659,39.5939,39.5379,39.5939,13000.0
2009-08-14 12:20:00,70.74,70.75,70.56,70.59,7800.0,39.5883,39.5939,39.4875,39.5043,7800.0
2009-08-14 12:25:00,70.58,70.61,70.5,70.5,26100.0,39.4987,39.5155,39.454,39.454,26100.0
2009-08-14 12:30:00,70.5,70.5,70.39,70.45,10600.0,39.454,39.454,39.3924,39.426,10600.0
2009-08-14 12:35:00,70.46,70.5,70.46,70.5,12500.0,39.4316,39.454,39.4316,39.454,12500.0
2009-08-14 12:40:00,70.5,70.5,70.37,70.47,10400.0,39.454,39.454,39.3812,39.4372,10400.0
2009-08-14 12:45:00,70.42,70.52,70.42,70.5,17300.0,39.4092,39.4652,39.4092,39.454,17300.0
2009-08-14 12:50:00,70.5,70.5,70.47,70.49,10400.0,39.454,39.454,39.4372,39.4484,10400.0
2009-08-14 12:55:00,70.49,70.69,70.49,70.67,18200.0,39.4484,39.5603,39.4484,39.5491,18200.0
2009-08-14 13:00:00,70.72,70.72,70.63,70.66,6500.0,39.5771,39.5771,39.5267,39.5435,6500.0
2009-08-14 13:05:00,70.66,70.71,70.62,70.71,7000.0,39.5435,39.5715,39.5211,39.5715,7000.0
2009-08-14 13:10:00,70.69,70.75,70.69,70.74,10000.0,39.5603,39.5939,39.5603,39.5883,10000.0
2009-08-14 13:15:00,70.74,70.75,70.69,70.74,17900.0,39.5883,39.5939,39.5603,39.5883,17900.0
2009-08-14 13:20:00,70.73,70.75,70.69,70.7,10400.0,39.5827,39.5939,39.5603,39.5659,10400.0
2009-08-14 13:25:00,70.7,70.73,70.62,70.73,11800.0,39.5659,39.5827,39.5211,39.5827,11800.0
2009-08-14 13:30:00,70.71,70.75,70.62,70.64,15000.0,39.5715,39.5939,39.5211,39.5323,15000.0
2009-08-14 13:35:00,70.65,70.75,70.65,70.73,16700.0,39.5379,39.5939,39.5379,39.5827,16700.0
2009-08-14 13:40:00,70.75,70.75,70.7,70.73,12800.0,39.5939,39.5939,39.5659,39.5827,12800.0
2009-08-14 13:45:00,70.73,70.75,70.71,70.75,20900.0,39.5827,39.5939,39.5715,39.5939,20900.0
2009-08-14 13:50:00,70.75,70.75,70.69,70.71,20600.0,39.5939,39.5939,39.5603,39.5715,20600.0
2009-08-14 13:55:00,70.71,70.71,70.62,70.71,9800.0,39.5715,39.5715,39.5211,39.5715,9800.0
2009-08-14 14:00:00,70.72,70.75,70.64,70.74,17800.0,39.5771,39.5939,39.5323,39.5883,17800.0
2009-08-14 14:05:00,70.74,70.76,70.65,70.67,16300.0,39.5883,39.5995,39.5379,39.5491,16300.0
2009-08-14 14:10:00,70.66,70.77,70.65,70.77,16500.0,39.5435,39.6051,39.5379,39.6051,16500.0
2009-08-14 14:15:00,70.77,70.78,70.71,70.75,16700.0,39.6051,39.6107,39.5715,39.5939,16700.0
2009-08-14 14:20:00,70.72,70.75,70.67,70.73,29600.0,39.5771,39.5939,39.5491,39.5827,29600.0
2009-08-14 14:25:00,70.7,70.75,70.7,70.71,15500.0,39.5659,39.5939,39.5659,39.5715,15500.0
2009-08-14 14:30:00,70.71,70.75,70.7,70.75,20600.0,39.5715,39.5939,39.5659,39.5939,20600.0
2009-08-14 14:35:00,70.74,70.78,70.68,70.74,33400.0,39.5883,39.6107,39.5547,39.5883,33400.0
2009-08-14 14:40:00,70.74,70.97,70.74,70.97,40800.0,39.5883,39.717,39.5883,39.717,40800.0
2009-08-14 14:45:00,70.98,70.98,70.84,70.87,10400.0,39.7226,39.7226,39.6442,39.661,10400.0
2009-08-14 14:50:00,70.87,71.15,70.86,70.93,31200.0,39.661,39.8177,39.6554,39.6946,31200.0
2009-08-14 14:55:00,70.93,71.04,70.93,71.0,13100.0,39.6946,39.7562,39.6946,39.7338,13100.0
2009-08-14 15:00:00,71.05,71.18,71.04,71.18,20900.0,39.7618,39.8345,39.7562,39.8345,20900.0
2009-08-14 15:05:00,71.18,71.32,71.16,71.2,30800.0,39.8345,39.9129,39.8233,39.8457,30800.0
2009-08-14 15:10:00,71.22,71.24,71.12,71.13,41700.0,39.8569,39.8681,39.8009,39.8065,41700.0
2009-08-14 15:15:00,71.16,71.19,71.1,71.18,11400.0,39.8233,39.8401,39.7897,39.8345,11400.0
2009-08-14 15:20:00,71.15,71.19,71.03,71.05,13900.0,39.8177,39.8401,39.7506,39.7618,13900.0
2009-08-14 15:25:00,71.03,71.06,70.9,70.94,25500.0,39.7506,39.7674,39.6778,39.7002,25500.0
2009-08-14 15:30:00,70.93,71.0,70.85,70.85,55500.0,39.6946,39.7338,39.6498,39.6498,55500.0
2009-08-14 15:35:00,70.86,71.03,70.83,70.88,68600.0,39.6554,39.7506,39.6386,39.6666,68600.0
2009-08-14 15:40:00,70.88,71.01,70.77,70.95,95400.0,39.6666,39.7394,39.6051,39.7058,95400.0
2009-08-14 15:45:00,70.95,71.0,70.76,70.79,90800.0,39.7058,39.7338,39.5995,39.6163,90800.0
2009-08-14 15:50:00,70.78,71.01,70.75,71.0,108000.0,39.6107,39.7394,39.5939,39.7338,108000.0
2009-08-14 15:55:00,70.99,71.49,70.97,71.46,271700.0,39.7282,40.008,39.717,39.9912,271700.0
2009-08-17 09:30:00,69.66,69.71,69.0,69.01,18900.0,38.9839,39.0119,38.6145,38.6201,18900.0
2009-08-17 09:35:00,69.02,69.4,68.5,68.54,90800.0,38.6257,38.8384,38.3347,38.3571,90800.0
2009-08-17 09:40:00,68.53,68.56,67.75,68.07,45100.0,38.3515,38.3683,37.915,38.0941,45100.0
2009-08-17 09:45:00,68.03,68.59,67.91,68.52,36700.0,38.0717,38.3851,38.0045,38.3459,36700.0
2009-08-17 09:50:00,68.52,68.84,68.52,68.76,44000.0,38.3459,38.525,38.3459,38.4802,44000.0
2009-08-17 09:55:00,68.51,68.74,68.34,68.66,35500.0,38.3403,38.469,38.2452,38.4243,35500.0
2009-08-17 10:00:00,68.66,68.73,68.5,68.63,29100.0,38.4243,38.4634,38.3347,38.4075,29100.0
2009-08-17 10:05:00,68.61,68.86,68.44,68.65,18600.0,38.3963,38.5362,38.3011,38.4187,18600.0
2009-08-17 10:10:00,68.64,68.64,68.39,68.59,20100.0,38.4131,38.4131,38.2732,38.3851,20100.0
2009-08-17 10:15:00,68.55,68.64,68.45,68.58,18200.0,38.3627,38.4131,38.3067,38.3795,18200.0
2009-08-17 10:20:00,68.53,68.65,68.5,68.56,14000.0,38.3515,38.4187,38.3347,38.3683,14000.0
2009-08-17 10:25:00,68.6,68.91,68.53,68.88,16400.0,38.3907,38.5642,38.3515,38.5474,16400.0
2009-08-17 10:30:00,68.88,68.88,68.52,68.54,20100.0,38.5474,38.5474,38.3459,38.3571,20100.0
2009-08-17 10:35:00,68.55,68.75,68.55,68.72,23300.0,38.3627,38.4746,38.3627,38.4578,23300.0
2009-08-17 10:40:00,68.69,68.9,68.69,68.83,16400.0,38.441,38.5586,38.441,38.5194,16400.0
2009-08-17 10:45:00,68.9,69.02,68.86,68.93,17700.0,38.5586,38.6257,38.5362,38.5754,17700.0
2009-08-17 10:50:00,68.93,68.97,68.8,68.81,7700.0,38.5754,38.5977,38.5026,38.5082,7700.0
2009-08-17 10:55:00,68.81,68.87,68.7,68.78,19200.0,38.5082,38.5418,38.4466,38.4914,19200.0
2009-08-17 11:00:00,68.77,68.91,68.74,68.84,21100.0,38.4858,38.5642,38.469,38.525,21100.0
2009-08-17 11:05:00,68.83,68.89,68.78,68.78,14400.0,38.5194,38.553,38.4914,38.4914,14400.0
2009-08-17 11:10:00,68.8,68.82,68.68,68.73,15200.0,38.5026,38.5138,38.4354,38.4634,15200.0
2009-08-17 11:15:00,68.71,68.74,68.57,68.61,16800.0,38.4522,38.469,38.3739,38.3963,16800.0
2009-08-17 11:20:00,68.64,68.78,68.64,68.73,8400.0,38.4131,38.4914,38.4131,38.4634,8400.0
2009-08-17 11:25:00,68.75,68.88,68.57,68.59,32300.0,38.4746,38.5474,38.3739,38.3851,32300.0
2009-08-17 11:30:00,68.59,68.62,68.47,68.5,26000.0,38.3851,38.4019,38.3179,38.3347,26000.0
2009-08-17 11:35:00,68.52,68.53,68.42,68.5,15700.0,38.3459,38.3515,38.2899,38.3347,15700.0
2009-08-17 11:40:00,68.5,68.5,68.41,68.47,13400.0,38.3347,38.3347,38.2843,38.3179,13400.0
2009-08-17 11:45:00,68.48,68.5,68.42,68.43,13400.0,38.3235,38.3347,38.2899,38.2955,13400.0
2009-08-17 11:50:00,68.42,68.46,68.4,68.41,19400.0,38.2899,38.3123,38.2787,38.2843,19400.0
2009-08-17 11:55:00,68.44,68.5,68.36,68.41,39800.0,38.3011,38.3347,38.2564,38.2843,39800.0
2009-08-17 12:00:00,68.42,68.44,68.25,68.26,10600.0,38.2899,38.3011,38.1948,38.2004,10600.0
2009-08-17 12:05:00,68.26,68.42,68.23,68.42,24000.0,38.2004,38.2899,38.1836,38.2899,24000.0
2009-08-17 12:10:00,68.41,68.5,68.37,68.4,15700.0,38.2843,38.3347,38.262,38.2787,15700.0
2009-08-17 12:15:00,68.41,68.41,68.35,68.36,9700.0,38.2843,38.2843,38.2508,38.2564,9700.0
2009-08-17 12:20:00,68.35,68.5,68.33,68.49,11600.0,38.2508,38.3347,38.2396,38.3291,11600.0
2009-08-17 12:25:00,68.49,68.5,68.37,68.4,13100.0,38.3291,38.3347,38.262,38.2787,13100.0
2009-08-17 12:30:00,68.39,68.4,68.31,68.35,13000.0,38.2732,38.2787,38.2284,38.2508,13000.0
2009-08-17 12:35:00,68.35,68.38,68.27,68.27,21700.0,38.2508,38.2676,38.206,38.206,21700.0
2009-08-17 12:40:00,68.28,68.3,68.21,68.21,15900.0,38.2116,38.2228,38.1724,38.1724,15900.0
2009-08-17 12:45:00,68.22,68.26,68.21,68.25,9100.0,38.178,38.2004,38.1724,38.1948,9100.0
2009-08-17 12:50:00,68.25,68.25,68.2,68.21,16500.0,38.1948,38.1948,38.1668,38.1724,16500.0
2009-08-17 12:55:00,68.21,68.25,68.15,68.18,16800.0,38.1724,38.1948,38.1388,38.1556,16800.0
2009-08-17 13:00:00,68.21,68.21,68.08,68.13,18300.0,38.1724,38.1724,38.0997,38.1276,18300.0
2009-08-17 13:05:00,68.15,68.36,68.15,68.36,11800.0,38.1388,38.2564,38.1388,38.2564,11800.0
2009-08-17 13:10:00,68.33,68.46,68.3,68.45,10900.0,38.2396,38.3123,38.2228,38.3067,10900.0
2009-08-17 13:15:00,68.44,68.5,68.44,68.5,22800.0,38.3011,38.3347,38.3011,38.3347,22800.0
2009-08-17 13:20:00,68.5,68.5,68.38,68.38,28900.0,38.3347,38.3347,38.2676,38.2676,28900.0
2009-08-17 13:25:00,68.41,68.44,68.31,68.38,13400.0,38.2843,38.3011,38.2284,38.2676,13400.0
2009-08-17 13:30:00,68.37,68.37,68.21,68.27,18000.0,38.262,38.262,38.1724,38.206,18000.0
2009-08-17 13:35:00,68.28,68.34,68.21,68.28,14900.0,38.2116,38.2452,38.1724,38.2116,14900.0
2009-08-17 13:40:00,68.27,68.42,68.2,68.42,18900.0,38.206,38.2899,38.1668,38.2899,18900.0
2009-08-17 13:45:00,68.43,68.5,68.42,68.5,32400.0,38.2955,38.3347,38.2899,38.3347,32400.0
2009-08-17 13:50:00,68.5,68.5,68.45,68.48,17900.0,38.3347,38.3347,38.3067,38.3235,17900.0
2009-08-17 13:55:00,68.48,68.53,68.46,68.5,62400.0,38.3235,38.3515,38.3123,38.3347,62400.0
2009-08-17 14:00:00,68.5,68.5,68.41,68.5,27900.0,38.3347,38.3347,38.2843,38.3347,27900.0
2009-08-17 14:05:00,68.5,68.5,68.47,68.5,34500.0,38.3347,38.3347,38.3179,38.3347,34500.0
2009-08-17 14:10:00,68.49,68.5,68.45,68.47,34700.0,38.3291,38.3347,38.3067,38.3179,34700.0
2009-08-17 14:15:00,68.46,68.48,68.4,68.45,17200.0,38.3123,38.3235,38.2787,38.3067,17200.0
2009-08-17 14:20:00,68.44,68.48,68.31,68.31,25200.0,38.3011,38.3235,38.2284,38.2284,25200.0
2009-08-17 14:25:00,68.3,68.35,68.17,68.27,32500.0,38.2228,38.2508,38.15,38.206,32500.0
2009-08-17 14:30:00,68.27,68.45,68.22,68.43,16100.0,38.206,38.3067,38.178,38.2955,16100.0
2009-08-17 14:35:00,68.41,68.41,68.31,68.32,10600.0,38.2843,38.2843,38.2284,38.234,10600.0
2009-08-17 14:40:00,68.32,68.36,68.26,68.32,14500.0,38.234,38.2564,38.2004,38.234,14500.0
2009-08-17 14:45:00,68.31,68.37,68.28,68.32,21200.0,38.2284,38.262,38.2116,38.234,21200.0
2009-08-17 14:50:00,68.31,68.35,68.22,68.23,14900.0,38.2284,38.2508,38.178,38.1836,14900.0
2009-08-17 14:55:00,68.24,68.3,68.18,68.18,21100.0,38.1892,38.2228,38.1556,38.1556,21100.0
2009-08-17 15:00:00,68.19,68.25,68.16,68.23,28500.0,38.1612,38.1948,38.1444,38.1836,28500.0
2009-08-17 15:05:00,68.24,68.26,68.13,68.15,46700.0,38.1892,38.2004,38.1276,38.1388,46700.0
2009-08-17 15:10:00,68.17,68.23,68.11,68.2,34500.0,38.15,38.1836,38.1165,38.1668,34500.0
2009-08-17 15:15:00,68.19,68.28,68.19,68.21,19800.0,38.1612,38.2116,38.1612,38.1724,19800.0
2009-08-17 15:20:00,68.21,68.25,68.05,68.06,57400.0,38.1724,38.1948,38.0829,38.0885,57400.0
2009-08-17 15:25:00,68.05,68.05,67.83,67.9,50800.0,38.0829,38.0829,37.9598,37.9989,50800.0
2009-08-17 15:30:00,67.89,67.95,67.79,67.8,47800.0,37.9933,38.0269,37.9374,37.943,47800.0
2009-08-17 15:35:00,67.8,67.82,67.63,67.78,59800.0,37.943,37.9542,37.8478,37.9318,59800.0
2009-08-17 15:40:00,67.78,67.82,67.37,67.48,149300.0,37.9318,37.9542,37.7023,37.7639,149300.0
2009-08-17 15:45:00,67.48,67.67,67.39,67.4,115600.0,37.7639,37.8702,37.7135,37.7191,115600.0
2009-08-17 15:50:00,67.39,67.89,67.38,67.85,178400.0,37.7135,37.9933,37.7079,37.9709,178400.0
2009-08-17 15:55:00,67.85,68.02,67.6,67.73,296900.0,37.9709,38.0661,37.831,37.9038,296900.0
2009-08-18 09:30:00,67.86,68.26,67.02,67.08,75100.0,37.9765,38.2004,37.5065,37.54,75100.0
2009-08-18 09:35:00,67.08,67.19,66.85,67.01,80700.0,37.54,37.6016,37.4113,37.5009,80700.0
2009-08-18 09:40:00,67.01,67.09,66.82,66.9,56600.0,37.5009,37.5456,37.3945,37.4393,56600.0
2009-08-18 09:45:00,66.9,67.08,66.88,67.04,38900.0,37.4393,37.54,37.4281,37.5176,38900.0
2009-08-18 09:50:00,67.03,67.34,66.98,67.26,47900.0,37.5121,37.6855,37.4841,37.6408,47900.0
2009-08-18 09:55:00,67.25,67.39,66.85,66.89,62400.0,37.6352,37.7135,37.4113,37.4337,62400.0
2009-08-18 10:00:00,66.9,67.04,66.86,66.96,51500.0,37.4393,37.5176,37.4169,37.4729,51500.0
2009-08-18 10:05:00,66.98,67.01,66.93,67.0,31700.0,37.4841,37.5009,37.4561,37.4953,31700.0
2009-08-18 10:10:00,67.0,67.29,66.97,67.17,56100.0,37.4953,37.6576,37.4785,37.5904,56100.0
2009-08-18 10:15:00,67.16,67.19,66.97,67.02,83400.0,37.5848,37.6016,37.4785,37.5065,83400.0
2009-08-18 10:20:00,67.0,67.23,66.99,67.23,37500.0,37.4953,37.624,37.4897,37.624,37500.0
2009-08-18 10:25:00,67.23,67.28,67.09,67.24,25600.0,37.624,37.652,37.5456,37.6296,25600.0
2009-08-18 10:30:00,67.23,67.47,67.19,67.44,25200.0,37.624,37.7583,37.6016,37.7415,25200.0
2009-08-18 10:35:00,67.45,67.53,67.37,67.5,22900.0,37.7471,37.7919,37.7023,37.7751,22900.0
2009-08-18 10:40:00,67.53,67.53,67.27,67.29,26300.0,37.7919,37.7919,37.6464,37.6576,26300.0
2009-08-18 10:45:00,67.26,67.35,67.18,67.35,16700.0,37.6408,37.6911,37.596,37.6911,16700.0
2009-08-18 10:50:00,67.35,67.45,67.31,67.35,14000.0,37.6911,37.7471,37.6687,37.6911,14000.0
2009-08-18 10:55:00,67.35,67.42,67.22,67.28,16200.0,37.6911,37.7303,37.6184,37.652,16200.0
2009-08-18 11:00:00,67.28,67.43,67.28,67.4,10100.0,37.652,37.7359,37.652,37.7191,10100.0
2009-08-18 11:05:00,67.41,67.6,67.36,67.58,18500.0,37.7247,37.831,37.6967,37.8198,18500.0
2009-08-18 11:10:00,67.57,67.71,67.56,67.64,19100.0,37.8143,37.8926,37.8087,37.8534,19100.0
2009-08-18 11:15:00,67.62,67.78,67.62,67.64,17300.0,37.8422,37.9318,37.8422,37.8534,17300.0
2009-08-18 11:20:00,67.64,67.66,67.56,67.6,8400.0,37.8534,37.8646,37.8087,37.831,8400.0
2009-08-18 11:25:00,67.65,67.81,67.64,67.78,19100.0,37.859,37.9486,37.8534,37.9318,19100.0
2009-08-18 11:30:00,67.78,67.97,67.78,67.9,12500.0,37.9318,38.0381,37.9318,37.9989,12500.0
2009-08-18 11:35:00,67.9,67.95,67.87,67.93,19500.0,37.9989,38.0269,37.9821,38.0157,19500.0
2009-08-18 11:40:00,67.92,67.95,67.81,67.81,16100.0,38.0101,38.0269,37.9486,37.9486,16100.0
2009-08-18 11:45:00,67.81,67.86,67.73,67.74,14900.0,37.9486,37.9765,37.9038,37.9094,14900.0
2009-08-18 11:50:00,67.75,67.84,67.75,67.78,9600.0,37.915,37.9654,37.915,37.9318,9600.0
2009-08-18 11:55:00,67.76,67.82,67.73,67.82,11100.0,37.9206,37.9542,37.9038,37.9542,11100.0
2009-08-18 12:00:00,67.82,67.96,67.81,67.9,10000.0,37.9542,38.0325,37.9486,37.9989,10000.0
2009-08-18 12:05:00,67.91,68.0,67.89,67.92,50300.0,38.0045,38.0549,37.9933,38.0101,50300.0
2009-08-18 12:10:00,67.93,67.96,67.8,67.85,14800.0,38.0157,38.0325,37.943,37.9709,14800.0
2009-08-18 12:15:00,67.89,68.0,67.88,68.0,10700.0,37.9933,38.0549,37.9877,38.0549,10700.0
2009-08-18 12:20:00,67.98,68.0,67.91,67.97,10800.0,38.0437,38.0549,38.0045,38.0381,10800.0
2009-08-18 12:25:00,67.99,68.0,67.94,67.99,32800.0,38.0493,38.0549,38.0213,38.0493,32800.0
2009-08-18 12:30:00,67.99,67.99,67.81,67.82,16500.0,38.0493,38.0493,37.9486,37.9542,16500.0
2009-08-18 12:35:00,67.81,67.92,67.79,67.86,10700.0,37.9486,38.0101,37.9374,37.9765,10700.0
2009-08-18 12:40:00,67.83,67.96,67.83,67.94,14300.0,37.9598,38.0325,37.9598,38.0213,14300.0
2009-08-18 12:45:00,67.95,67.97,67.87,67.88,42000.0,38.0269,38.0381,37.9821,37.9877,42000.0
2009-08-18 12:50:00,67.86,67.87,67.83,67.83,11500.0,37.9765,37.9821,37.9598,37.9598,11500.0
2009-08-18 12:55:00,67.88,67.93,67.88,67.92,14000.0,37.9877,38.0157,37.9877,38.0101,14000.0
2009-08-18 13:00:00,67.9,67.99,67.87,67.96,35400.0,37.9989,38.0493,37.9821,38.0325,35400.0
2009-08-18 13:05:00,67.96,67.99,67.87,67.93,17600.0,38.0325,38.0493,37.9821,38.0157,17600.0
2009-08-18 13:10:00,67.92,67.95,67.77,67.8,16900.0,38.0101,38.0269,37.9262,37.943,16900.0
2009-08-18 13:15:00,67.78,67.86,67.78,67.86,7300.0,37.9318,37.9765,37.9318,37.9765,7300.0
2009-08-18 13:20:00,67.87,67.91,67.86,67.9,4700.0,37.9821,38.0045,37.9765,37.9989,4700.0
2009-08-18 13:25:00,67.91,67.96,67.85,67.85,17600.0,38.0045,38.0325,37.9709,37.9709,17600.0
2009-08-18 13:30:00,67.85,67.89,67.83,67.85,14000.0,37.9709,37.9933,37.9598,37.9709,14000.0
2009-08-18 13:35:00,67.82,67.86,67.73,67.79,20000.0,37.9542,37.9765,37.9038,37.9374,20000.0
2009-08-18 13:40:00,67.8,67.87,67.77,67.8,9500.0,37.943,37.9821,37.9262,37.943,9500.0
2009-08-18 13:45:00,67.8,67.89,67.79,67.86,9500.0,37.943,37.9933,37.9374,37.9765,9500.0
2009-08-18 13:50:00,67.87,67.91,67.79,67.79,6700.0,37.9821,38.0045,37.9374,37.9374,6700.0
2009-08-18 13:55:00,67.79,67.83,67.78,67.83,8000.0,37.9374,37.9598,37.9318,37.9598,8000.0
2009-08-18 14:00:00,67.82,68.0,67.81,67.88,22300.0,37.9542,38.0549,37.9486,37.9877,22300.0
2009-08-18 14:05:00,67.86,67.86,67.71,67.78,18200.0,37.9765,37.9765,37.8926,37.9318,18200.0
2009-08-18 14:10:00,67.78,67.89,67.78,67.82,11200.0,37.9318,37.9933,37.9318,37.9542,11200.0
2009-08-18 14:15:00,67.83,67.85,67.74,67.77,10900.0,37.9598,37.9709,37.9094,37.9262,10900.0
2009-08-18 14:20:00,67.78,67.85,67.77,67.82,7500.0,37.9318,37.9709,37.9262,37.9542,7500.0
2009-08-18 14:25:00,67.82,67.9,67.77,67.9,16600.0,37.9542,37.9989,37.9262,37.9989,16600.0
2009-08-18 14:30:00,67.9,67.93,67.64,67.66,29300.0,37.9989,38.0157,37.8534,37.8646,29300.0
2009-08-18 14:35:00,67.65,67.72,67.6,67.67,9800.0,37.859,37.8982,37.831,37.8702,9800.0
2009-08-18 14:40:00,67.64,67.65,67.58,67.62,16600.0,37.8534,37.859,37.8198,37.8422,16600.0
2009-08-18 14:45:00,67.62,67.7,67.61,67.66,10900.0,37.8422,37.887,37.8366,37.8646,10900.0
2009-08-18 14:50:00,67.66,67.7,67.65,67.68,14900.0,37.8646,37.887,37.859,37.8758,14900.0
2009-08-18 14:55:00,67.67,67.79,67.66,67.75,16700.0,37.8702,37.9374,37.8646,37.915,16700.0
2009-08-18 15:00:00,67.76,67.92,67.76,67.86,23800.0,37.9206,38.0101,37.9206,37.9765,23800.0
2009-08-18 15:05:00,67.86,67.94,67.84,67.93,29300.0,37.9765,38.0213,37.9654,38.0157,29300.0
2009-08-18 15:10:00,67.93,67.93,67.73,67.74,30700.0,38.0157,38.0157,37.9038,37.9094,30700.0
2009-08-18 15:15:00,67.75,67.76,67.66,67.74,44500.0,37.915,37.9206,37.8646,37.9094,44500.0
2009-08-18 15:20:00,67.69,67.77,67.68,67.7,21000.0,37.8814,37.9262,37.8758,37.887,21000.0
2009-08-18 15:25:00,67.69,67.69,67.44,67.52,38200.0,37.8814,37.8814,37.7415,37.7863,38200.0
2009-08-18 15:30:00,67.51,67.58,67.36,67.45,24100.0,37.7807,37.8198,37.6967,37.7471,24100.0
2009-08-18 15:35:00,67.45,67.55,67.38,67.55,31600.0,37.7471,37.8031,37.7079,37.8031,31600.0
2009-08-18 15:40:00,67.55,67.69,67.53,67.66,49000.0,37.8031,37.8814,37.7919,37.8646,49000.0
2009-08-18 15:45:00,67.65,67.74,67.61,67.74,60300.0,37.859,37.9094,37.8366,37.9094,60300.0
2009-08-18 15:50:00,67.74,67.82,67.65,67.68,88700.0,37.9094,37.9542,37.859,37.8758,88700.0
2009-08-18 15:55:00,67.68,67.75,67.63,67.68,170600.0,37.8758,37.915,37.8478,37.8758,170600.0
2009-08-19 09:30:00,66.8,67.15,66.48,67.09,46000.0,37.3833,37.5792,37.2043,37.5456,46000.0
2009-08-19 09:35:00,67.1,67.11,66.56,66.97,31900.0,37.5512,37.5568,37.249,37.4785,31900.0
2009-08-19 09:40:00,66.97,67.4,66.9,67.21,33600.0,37.4785,37.7191,37.4393,37.6128,33600.0
2009-08-19 09:45:00,67.23,67.4,66.81,66.86,24800.0,37.624,37.7191,37.3889,37.4169,24800.0
2009-08-19 09:50:00,66.86,67.02,66.64,66.66,35100.0,37.4169,37.5065,37.2938,37.305,35100.0
2009-08-19 09:55:00,66.68,66.89,66.59,66.61,33300.0,37.3162,37.4337,37.2658,37.277,33300.0
2009-08-19 10:00:00,66.61,67.35,66.61,67.31,17400.0,37.277,37.6911,37.277,37.6687,17400.0
2009-08-19 10:05:00,67.31,67.39,67.17,67.23,15300.0,37.6687,37.7135,37.5904,37.624,15300.0
2009-08-19 10:10:00,67.3,67.39,67.09,67.12,15500.0,37.6632,37.7135,37.5456,37.5624,15500.0
2009-08-19 10:15:00,67.1,67.11,66.78,66.94,14600.0,37.5512,37.5568,37.3721,37.4617,14600.0
2009-08-19 10:20:00,66.92,67.06,66.88,66.89,8400.0,37.4505,37.5288,37.4281,37.4337,8400.0
2009-08-19 10:25:00,66.84,66.86,66.67,66.83,14200.0,37.4057,37.4169,37.3106,37.4001,14200.0
2009-08-19 10:30:00,66.87,67.24,66.86,66.99,26200.0,37.4225,37.6296,37.4169,37.4897,26200.0
2009-08-19 10:35:00,66.98,67.24,66.94,67.11,15000.0,37.4841,37.6296,37.4617,37.5568,15000.0
2009-08-19 10:40:00,67.14,67.31,67.11,67.11,12000.0,37.5736,37.6687,37.5568,37.5568,12000.0
2009-08-19 10:45:00,67.14,67.19,66.79,66.85,14500.0,37.5736,37.6016,37.3777,37.4113,14500.0
2009-08-19 10:50:00,66.82,66.88,66.71,66.87,10800.0,37.3945,37.4281,37.333,37.4225,10800.0
2009-08-19 10:55:00,66.83,66.96,66.78,66.96,9300.0,37.4001,37.4729,37.3721,37.4729,9300.0
2009-08-19 11:00:00,66.88,67.0,66.74,66.82,13100.0,37.4281,37.4953,37.3498,37.3945,13100.0
2009-08-19 11:05:00,66.85,66.98,66.76,66.78,10300.0,37.4113,37.4841,37.361,37.3721,10300.0
2009-08-19 11:10:00,66.76,66.8,66.62,66.78,12900.0,37.361,37.3833,37.2826,37.3721,12900.0
2009-08-19 11:15:00,66.8,66.86,66.7,66.7,5700.0,37.3833,37.4169,37.3274,37.3274,5700.0
2009-08-19 11:20:00,66.7,66.72,66.56,66.71,20800.0,37.3274,37.3386,37.249,37.333,20800.0
2009-08-19 11:25:00,66.7,66.85,66.7,66.83,7800.0,37.3274,37.4113,37.3274,37.4001,7800.0
2009-08-19 11:30:00,66.83,66.85,66.67,66.74,8300.0,37.4001,37.4113,37.3106,37.3498,8300.0
2009-08-19 11:35:00,66.71,66.77,66.67,66.77,10200.0,37.333,37.3665,37.3106,37.3665,10200.0
2009-08-19 11:40:00,66.77,66.92,66.77,66.85,7400.0,37.3665,37.4505,37.3665,37.4113,7400.0
2009-08-19 11:45:00,66.87,67.01,66.86,67.01,11200.0,37.4225,37.5009,37.4169,37.5009,11200.0
2009-08-19 11:50:00,67.01,67.28,66.96,67.25,19100.0,37.5009,37.652,37.4729,37.6352,19100.0
2009-08-19 11:55:00,67.26,67.4,67.25,67.28,36700.0,37.6408,37.7191,37.6352,37.652,36700.0
2009-08-19 12:00:00,67.28,67.33,67.15,67.27,15500.0,37.652,37.6799,37.5792,37.6464,15500.0
2009-08-19 12:05:00,67.28,67.4,67.28,67.4,47300.0,37.652,37.7191,37.652,37.7191,47300.0
2009-08-19 12:10:00,67.4,67.54,67.38,67.43,52000.0,37.7191,37.7975,37.7079,37.7359,52000.0
2009-08-19 12:15:00,67.42,67.42,67.32,67.38,10600.0,37.7303,37.7303,37.6743,37.7079,10600.0
2009-08-19 12:20:00,67.36,67.39,67.15,67.17,14900.0,37.6967,37.7135,37.5792,37.5904,14900.0
2009-08-19 12:25:00,67.2,67.2,67.02,67.1,20600.0,37.6072,37.6072,37.5065,37.5512,20600.0
2009-08-19 12:30:00,67.09,67.11,66.96,67.04,18600.0,37.5456,37.5568,37.4729,37.5176,18600.0
2009-08-19 12:35:00,67.06,67.36,67.05,67.36,11600.0,37.5288,37.6967,37.5232,37.6967,11600.0
2009-08-19 12:40:00,67.33,67.33,67.16,67.17,9300.0,37.6799,37.6799,37.5848,37.5904,9300.0
2009-08-19 12:45:00,67.16,67.18,67.1,67.18,4900.0,37.5848,37.596,37.5512,37.596,4900.0
2009-08-19 12:50:00,67.17,67.38,67.16,67.38,8300.0,37.5904,37.7079,37.5848,37.7079,8300.0
2009-08-19 12:55:00,67.34,67.38,67.21,67.33,9100.0,37.6855,37.7079,37.6128,37.6799,9100.0
2009-08-19 13:00:00,67.29,67.37,67.15,67.2,18000.0,37.6576,37.7023,37.5792,37.6072,18000.0
2009-08-19 13:05:00,67.19,67.22,67.01,67.22,13200.0,37.6016,37.6184,37.5009,37.6184,13200.0
2009-08-19 13:10:00,67.22,67.36,67.16,67.23,15500.0,37.6184,37.6967,37.5848,37.624,15500.0
2009-08-19 13:15:00,67.23,67.25,67.1,67.19,8800.0,37.624,37.6352,37.5512,37.6016,8800.0
2009-08-19 13:20:00,67.15,67.29,67.15,67.27,6300.0,37.5792,37.6576,37.5792,37.6464,6300.0
2009-08-19 13:25:00,67.28,67.33,67.27,67.32,6400.0,37.652,37.6799,37.6464,37.6743,6400.0
2009-08-19 13:30:00,67.32,67.33,67.22,67.24,6200.0,37.6743,37.6799,37.6184,37.6296,6200.0
2009-08-19 13:35:00,67.23,67.4,67.22,67.39,20000.0,37.624,37.7191,37.6184,37.7135,20000.0
2009-08-19 13:40:00,67.39,67.4,67.35,67.35,13000.0,37.7135,37.7191,37.6911,37.6911,13000.0
2009-08-19 13:45:00,67.32,67.4,67.28,67.4,8600.0,37.6743,37.7191,37.652,37.7191,8600.0
2009-08-19 13:50:00,67.4,67.4,67.33,67.4,14300.0,37.7191,37.7191,37.6799,37.7191,14300.0
2009-08-19 13:55:00,67.4,67.4,67.36,67.4,8700.0,37.7191,37.7191,37.6967,37.7191,8700.0
2009-08-19 14:00:00,67.4,67.4,67.24,67.29,16000.0,37.7191,37.7191,37.6296,37.6576,16000.0
2009-08-19 14:05:00,67.29,67.31,67.24,67.27,6600.0,37.6576,37.6687,37.6296,37.6464,6600.0
2009-08-19 14:10:00,67.25,67.27,67.19,67.19,9700.0,37.6352,37.6464,37.6016,37.6016,9700.0
2009-08-19 14:15:00,67.2,67.31,67.18,67.31,12000.0,37.6072,37.6687,37.596,37.6687,12000.0
2009-08-19 14:20:00,67.3,67.37,67.14,67.2,15100.0,37.6632,37.7023,37.5736,37.6072,15100.0
2009-08-19 14:25:00,67.21,67.26,67.11,67.11,18800.0,37.6128,37.6408,37.5568,37.5568,18800.0
2009-08-19 14:30:00,67.13,67.16,67.01,67.08,13800.0,37.568,37.5848,37.5009,37.54,13800.0
2009-08-19 14:35:00,67.08,67.16,67.07,67.1,10400.0,37.54,37.5848,37.5344,37.5512,10400.0
2009-08-19 14:40:00,67.09,67.1,67.0,67.1,12200.0,37.5456,37.5512,37.4953,37.5512,12200.0
2009-08-19 14:45:00,67.11,67.2,67.08,67.2,7200.0,37.5568,37.6072,37.54,37.6072,7200.0
2009-08-19 14:50:00,67.2,67.2,67.17,67.2,17700.0,37.6072,37.6072,37.5904,37.6072,17700.0
2009-08-19 14:55:00,67.2,67.2,67.15,67.19,26300.0,37.6072,37.6072,37.5792,37.6016,26300.0
2009-08-19 15:00:00,67.2,67.2,67.09,67.14,23000.0,37.6072,37.6072,37.5456,37.5736,23000.0
2009-08-19 15:05:00,67.13,67.18,67.05,67.15,22700.0,37.568,37.596,37.5232,37.5792,22700.0
2009-08-19 15:10:00,67.16,67.2,67.06,67.19,47600.0,37.5848,37.6072,37.5288,37.6016,47600.0
2009-08-19 15:15:00,67.14,67.2,67.11,67.13,14100.0,37.5736,37.6072,37.5568,37.568,14100.0
2009-08-19 15:20:00,67.13,67.17,67.02,67.09,17500.0,37.568,37.5904,37.5065,37.5456,17500.0
2009-08-19 15:25:00,67.09,67.13,67.02,67.13,13800.0,37.5456,37.568,37.5065,37.568,13800.0
2009-08-19 15:30:00,67.11,67.16,67.05,67.1,31200.0,37.5568,37.5848,37.5232,37.5512,31200.0
2009-08-19 15:35:00,67.09,67.2,67.0,67.2,57500.0,37.5456,37.6072,37.4953,37.6072,57500.0
2009-08-19 15:40:00,67.18,67.26,67.13,67.26,66000.0,37.596,37.6408,37.568,37.6408,66000.0
2009-08-19 15:45:00,67.25,67.4,67.24,67.38,90200.0,37.6352,37.7191,37.6296,37.7079,90200.0
2009-08-19 15:50:00,67.4,67.43,67.31,67.4,57100.0,37.7191,37.7359,37.6687,37.7191,57100.0
2009-08-19 15:55:00,67.39,67.52,67.33,67.4,143600.0,37.7135,37.7863,37.6799,37.7191,143600.0
2009-08-20 09:30:00,67.5,67.5,66.94,67.46,34400.0,37.7751,37.7751,37.4617,37.7527,34400.0
2009-08-20 09:35:00,67.46,67.5,67.3,67.49,29200.0,37.7527,37.7751,37.6632,37.7695,29200.0
2009-08-20 09:40:00,67.5,67.79,67.5,67.77,42000.0,37.7751,37.9374,37.7751,37.9262,42000.0
2009-08-20 09:45:00,67.78,67.8,67.64,67.69,15900.0,37.9318,37.943,37.8534,37.8814,15900.0
2009-08-20 09:50:00,67.73,67.89,67.71,67.85,29700.0,37.9038,37.9933,37.8926,37.9709,29700.0
2009-08-20 09:55:00,67.85,68.05,67.85,68.05,66200.0,37.9709,38.0829,37.9709,38.0829,66200.0
2009-08-20 10:00:00,68.05,68.05,67.83,67.85,43400.0,38.0829,38.0829,37.9598,37.9709,43400.0
2009-08-20 10:05:00,67.88,68.0,67.66,67.81,27800.0,37.9877,38.0549,37.8646,37.9486,27800.0
2009-08-20 10:10:00,67.83,68.0,67.76,68.0,20400.0,37.9598,38.0549,37.9206,38.0549,20400.0
2009-08-20 10:15:00,67.99,68.04,67.85,67.97,20900.0,38.0493,38.0773,37.9709,38.0381,20900.0
2009-08-20 10:20:00,67.94,67.97,67.87,67.87,20000.0,38.0213,38.0381,37.9821,37.9821,20000.0
2009-08-20 10:25:00,67.9,67.97,67.81,67.89,35100.0,37.9989,38.0381,37.9486,37.9933,35100.0
2009-08-20 10:30:00,67.93,68.0,67.9,67.97,29900.0,38.0157,38.0549,37.9989,38.0381,29900.0
2009-08-20 10:35:00,67.98,68.0,67.93,67.99,10900.0,38.0437,38.0549,38.0157,38.0493,10900.0
2009-08-20 10:40:00,68.0,68.2,67.96,68.2,33100.0,38.0549,38.1668,38.0325,38.1668,33100.0
2009-08-20 10:45:00,68.2,68.25,68.16,68.2,16600.0,38.1668,38.1948,38.1444,38.1668,16600.0
2009-08-20 10:50:00,68.2,68.35,68.2,68.34,32000.0,38.1668,38.2508,38.1668,38.2452,32000.0
2009-08-20 10:55:00,68.34,68.44,68.25,68.29,34800.0,38.2452,38.3011,38.1948,38.2172,34800.0
2009-08-20 11:00:00,68.32,68.4,68.25,68.4,33700.0,38.234,38.2787,38.1948,38.2787,33700.0
2009-08-20 11:05:00,68.4,68.53,68.4,68.5,44400.0,38.2787,38.3515,38.2787,38.3347,44400.0
2009-08-20 11:10:00,68.5,68.55,68.37,68.5,23700.0,38.3347,38.3627,38.262,38.3347,23700.0
2009-08-20 11:15:00,68.5,68.74,68.45,68.65,30400.0,38.3347,38.469,38.3067,38.4187,30400.0
2009-08-20 11:20:00,68.65,68.77,68.49,68.51,32300.0,38.4187,38.4858,38.3291,38.3403,32300.0
2009-08-20 11:25:00,68.49,68.53,68.45,68.53,10500.0,38.3291,38.3515,38.3067,38.3515,10500.0
2009-08-20 11:30:00,68.55,68.55,68.33,68.5,27600.0,38.3627,38.3627,38.2396,38.3347,27600.0
2009-08-20 11:35:00,68.5,68.5,68.25,68.35,17300.0,38.3347,38.3347,38.1948,38.2508,17300.0
2009-08-20 11:40:00,68.36,68.5,68.36,68.43,21400.0,38.2564,38.3347,38.2564,38.2955,21400.0
2009-08-20 11:45:00,68.43,68.5,68.43,68.49,13100.0,38.2955,38.3347,38.2955,38.3291,13100.0
2009-08-20 11:50:00,68.5,68.54,68.45,68.54,22900.0,38.3347,38.3571,38.3067,38.3571,22900.0
2009-08-20 11:55:00,68.55,68.59,68.3,68.32,21200.0,38.3627,38.3851,38.2228,38.234,21200.0
2009-08-20 12:00:00,68.32,68.41,68.32,68.38,8800.0,38.234,38.2843,38.234,38.2676,8800.0
2009-08-20 12:05:00,68.41,68.46,68.37,68.4,11400.0,38.2843,38.3123,38.262,38.2787,11400.0
2009-08-20 12:10:00,68.42,68.42,68.29,68.36,9300.0,38.2899,38.2899,38.2172,38.2564,9300.0
2009-08-20 12:15:00,68.35,68.5,68.33,68.5,6300.0,38.2508,38.3347,38.2396,38.3347,6300.0
2009-08-20 12:20:00,68.5,68.5,68.39,68.47,10600.0,38.3347,38.3347,38.2732,38.3179,10600.0
2009-08-20 12:25:00,68.48,68.5,68.42,68.43,16200.0,38.3235,38.3347,38.2899,38.2955,16200.0
2009-08-20 12:30:00,68.45,68.55,68.45,68.54,23900.0,38.3067,38.3627,38.3067,38.3571,23900.0
2009-08-20 12:35:00,68.55,68.6,68.52,68.6,14500.0,38.3627,38.3907,38.3459,38.3907,14500.0
2009-08-20 12:40:00,68.6,68.62,68.47,68.49,28000.0,38.3907,38.4019,38.3179,38.3291,28000.0
2009-08-20 12:45:00,68.51,68.58,68.51,68.56,11500.0,38.3403,38.3795,38.3403,38.3683,11500.0
2009-08-20 12:50:00,68.58,68.58,68.51,68.53,12500.0,38.3795,38.3795,38.3403,38.3515,12500.0
2009-08-20 12:55:00,68.55,68.55,68.49,68.5,4300.0,38.3627,38.3627,38.3291,38.3347,4300.0
2009-08-20 13:00:00,68.49,68.52,68.45,68.51,8400.0,38.3291,38.3459,38.3067,38.3403,8400.0
2009-08-20 13:05:00,68.49,68.57,68.49,68.54,14400.0,38.3291,38.3739,38.3291,38.3571,14400.0
2009-08-20 13:10:00,68.53,68.58,68.46,68.46,9100.0,38.3515,38.3795,38.3123,38.3123,9100.0
2009-08-20 13:15:00,68.49,68.54,68.46,68.5,11800.0,38.3291,38.3571,38.3123,38.3347,11800.0
2009-08-20 13:20:00,68.48,68.5,68.46,68.48,12000.0,38.3235,38.3347,38.3123,38.3235,12000.0
2009-08-20 13:25:00,68.49,68.5,68.41,68.48,15200.0,38.3291,38.3347,38.2843,38.3235,15200.0
2009-08-20 13:30:00,68.49,68.78,68.49,68.77,12300.0,38.3291,38.4914,38.3291,38.4858,12300.0
2009-08-20 13:35:00,68.78,68.81,68.66,68.79,13400.0,38.4914,38.5082,38.4243,38.497,13400.0
2009-08-20 13:40:00,68.78,68.85,68.6,68.85,13100.0,38.4914,38.5306,38.3907,38.5306,13100.0
2009-08-20 13:45:00,68.84,68.9,68.76,68.76,7700.0,38.525,38.5586,38.4802,38.4802,7700.0
2009-08-20 13:50:00,68.77,68.9,68.77,68.89,4700.0,38.4858,38.5586,38.4858,38.553,4700.0
2009-08-20 13:55:00,68.88,68.94,68.86,68.93,10400.0,38.5474,38.5809,38.5362,38.5754,10400.0
2009-08-20 14:00:00,68.89,69.16,68.83,69.12,35600.0,38.553,38.7041,38.5194,38.6817,35600.0
2009-08-20 14:05:00,69.11,69.29,69.09,69.26,32200.0,38.6761,38.7768,38.6649,38.76,32200.0
2009-08-20 14:10:00,69.28,69.33,69.22,69.27,19800.0,38.7712,38.7992,38.7376,38.7656,19800.0
2009-08-20 14:15:00,69.22,69.22,68.99,69.01,27000.0,38.7376,38.7376,38.6089,38.6201,27000.0
2009-08-20 14:20:00,69.01,69.01,68.82,69.0,27300.0,38.6201,38.6201,38.5138,38.6145,27300.0
2009-08-20 14:25:00,68.96,68.96,68.8,68.82,8500.0,38.5921,38.5921,38.5026,38.5138,8500.0
2009-08-20 14:30:00,68.79,68.88,68.77,68.8,9000.0,38.497,38.5474,38.4858,38.5026,9000.0
2009-08-20 14:35:00,68.78,68.84,68.72,68.72,5900.0,38.4914,38.525,38.4578,38.4578,5900.0
2009-08-20 14:40:00,68.72,68.72,68.56,68.61,13900.0,38.4578,38.4578,38.3683,38.3963,13900.0
2009-08-20 14:45:00,68.61,68.63,68.55,68.59,6700.0,38.3963,38.4075,38.3627,38.3851,6700.0
2009-08-20 14:50:00,68.57,68.73,68.57,68.6,11600.0,38.3739,38.4634,38.3739,38.3907,11600.0
2009-08-20 14:55:00,68.6,68.7,68.53,68.61,12300.0,38.3907,38.4466,38.3515,38.3963,12300.0
2009-08-20 15:00:00,68.62,68.77,68.62,68.73,13200.0,38.4019,38.4858,38.4019,38.4634,13200.0
2009-08-20 15:05:00,68.72,68.89,68.72,68.81,17800.0,38.4578,38.553,38.4578,38.5082,17800.0
2009-08-20 15:10:00,68.8,68.93,68.79,68.93,16200.0,38.5026,38.5754,38.497,38.5754,16200.0
2009-08-20 15:15:00,68.94,69.0,68.93,68.98,28800.0,38.5809,38.6145,38.5754,38.6033,28800.0
2009-08-20 15:20:00,68.99,69.0,68.92,69.0,26300.0,38.6089,38.6145,38.5698,38.6145,26300.0
2009-08-20 15:25:00,69.0,69.0,68.93,68.99,23500.0,38.6145,38.6145,38.5754,38.6089,23500.0
2009-08-20 15:30:00,68.98,69.0,68.91,68.94,44100.0,38.6033,38.6145,38.5642,38.5809,44100.0
2009-08-20 15:35:00,68.94,69.0,68.84,68.96,42000.0,38.5809,38.6145,38.525,38.5921,42000.0
2009-08-20 15:40:00,68.95,69.0,68.87,68.9,94000.0,38.5865,38.6145,38.5418,38.5586,94000.0
2009-08-20 15:45:00,68.92,69.06,68.83,68.83,90800.0,38.5698,38.6481,38.5194,38.5194,90800.0
2009-08-20 15:50:00,68.84,69.03,68.79,68.98,126600.0,38.525,38.6313,38.497,38.6033,126600.0
2009-08-20 15:55:00,68.97,69.06,68.82,68.97,226500.0,38.5977,38.6481,38.5138,38.5977,226500.0
2009-08-21 09:30:00,69.52,69.71,68.85,68.89,128200.0,38.9055,39.0119,38.5306,38.553,128200.0
2009-08-21 09:35:00,68.88,69.33,68.86,69.18,18400.0,38.5474,38.7992,38.5362,38.7153,18400.0
2009-08-21 09:40:00,69.19,69.8,69.16,69.54,23300.0,38.7209,39.0622,38.7041,38.9167,23300.0
2009-08-21 09:45:00,69.54,69.75,69.47,69.48,21200.0,38.9167,39.0342,38.8776,38.8831,21200.0
2009-08-21 09:50:00,69.44,69.83,69.39,69.83,35700.0,38.8608,39.079,38.8328,39.079,35700.0
2009-08-21 09:55:00,69.78,70.0,69.68,69.93,26600.0,39.051,39.1742,38.9951,39.135,26600.0
2009-08-21 10:00:00,69.95,70.37,69.94,70.35,116800.0,39.1462,39.3812,39.1406,39.37,116800.0
2009-08-21 10:05:00,70.37,70.45,70.05,70.45,32300.0,39.3812,39.426,39.2021,39.426,32300.0
2009-08-21 10:10:00,70.43,70.57,70.23,70.55,38600.0,39.4148,39.4931,39.3029,39.482,38600.0
2009-08-21 10:15:00,70.54,70.85,70.51,70.81,49000.0,39.4764,39.6498,39.4596,39.6275,49000.0
2009-08-21 10:20:00,70.82,70.82,70.33,70.37,32100.0,39.6331,39.6331,39.3588,39.3812,32100.0
2009-08-21 10:25:00,70.37,70.41,70.11,70.17,31600.0,39.3812,39.4036,39.2357,39.2693,31600.0
2009-08-21 10:30:00,70.17,70.47,70.16,70.43,32700.0,39.2693,39.4372,39.2637,39.4148,32700.0
2009-08-21 10:35:00,70.45,70.57,70.37,70.56,17000.0,39.426,39.4931,39.3812,39.4875,17000.0
2009-08-21 10:40:00,70.53,70.68,70.45,70.5,19200.0,39.4708,39.5547,39.426,39.454,19200.0
2009-08-21 10:45:00,70.51,70.62,70.5,70.55,20600.0,39.4596,39.5211,39.454,39.482,20600.0
2009-08-21 10:50:00,70.53,70.6,70.51,70.57,28700.0,39.4708,39.5099,39.4596,39.4931,28700.0
2009-08-21 10:55:00,70.57,70.76,70.57,70.68,15700.0,39.4931,39.5995,39.4931,39.5547,15700.0
2009-08-21 11:00:00,70.68,70.95,70.61,70.8,18900.0,39.5547,39.7058,39.5155,39.6219,18900.0
2009-08-21 11:05:00,70.81,70.86,70.67,70.72,12500.0,39.6275,39.6554,39.5491,39.5771,12500.0
2009-08-21 11:10:00,70.73,70.89,70.7,70.86,22000.0,39.5827,39.6722,39.5659,39.6554,22000.0
2009-08-21 11:15:00,70.86,70.89,70.77,70.77,11900.0,39.6554,39.6722,39.6051,39.6051,11900.0
2009-08-21 11:20:00,70.77,70.84,70.66,70.73,16400.0,39.6051,39.6442,39.5435,39.5827,16400.0
2009-08-21 11:25:00,70.72,70.74,70.61,70.61,12300.0,39.5771,39.5883,39.5155,39.5155,12300.0
2009-08-21 11:30:00,70.63,70.69,70.51,70.55,11000.0,39.5267,39.5603,39.4596,39.482,11000.0
2009-08-21 11:35:00,70.55,70.57,70.41,70.48,14500.0,39.482,39.4931,39.4036,39.4428,14500.0
2009-08-21 11:40:00,70.48,70.51,70.42,70.47,11600.0,39.4428,39.4596,39.4092,39.4372,11600.0
2009-08-21 11:45:00,70.48,70.54,70.42,70.54,7400.0,39.4428,39.4764,39.4092,39.4764,7400.0
2009-08-21 11:50:00,70.54,70.68,70.5,70.5,28200.0,39.4764,39.5547,39.454,39.454,28200.0
2009-08-21 11:55:00,70.52,70.56,70.4,70.49,12900.0,39.4652,39.4875,39.398,39.4484,12900.0
2009-08-21 12:00:00,70.47,70.72,70.45,70.69,24800.0,39.4372,39.5771,39.426,39.5603,24800.0
2009-08-21 12:05:00,70.69,70.73,70.68,70.68,6000.0,39.5603,39.5827,39.5547,39.5547,6000.0
2009-08-21 12:10:00,70.69,70.7,70.57,70.59,9300.0,39.5603,39.5659,39.4931,39.5043,9300.0
2009-08-21 12:15:00,70.59,70.63,70.42,70.44,26600.0,39.5043,39.5267,39.4092,39.4204,26600.0
2009-08-21 12:20:00,70.42,70.51,70.36,70.49,17900.0,39.4092,39.4596,39.3756,39.4484,17900.0
2009-08-21 12:25:00,70.5,70.61,70.44,70.51,16100.0,39.454,39.5155,39.4204,39.4596,16100.0
2009-08-21 12:30:00,70.55,70.56,70.34,70.35,11100.0,39.482,39.4875,39.3644,39.37,11100.0
2009-08-21 12:35:00,70.34,70.34,70.14,70.14,13600.0,39.3644,39.3644,39.2525,39.2525,13600.0
2009-08-21 12:40:00,70.17,70.27,70.15,70.19,14900.0,39.2693,39.3253,39.2581,39.2805,14900.0
2009-08-21 12:45:00,70.23,70.33,70.2,70.25,14400.0,39.3029,39.3588,39.2861,39.3141,14400.0
2009-08-21 12:50:00,70.25,70.36,70.21,70.36,9200.0,39.3141,39.3756,39.2917,39.3756,9200.0
2009-08-21 12:55:00,70.34,70.43,70.27,70.42,15400.0,39.3644,39.4148,39.3253,39.4092,15400.0
2009-08-21 13:00:00,70.42,70.49,70.38,70.45,13000.0,39.4092,39.4484,39.3868,39.426,13000.0
2009-08-21 13:05:00,70.47,70.49,70.34,70.44,11700.0,39.4372,39.4484,39.3644,39.4204,11700.0
2009-08-21 13:10:00,70.45,70.51,70.45,70.51,6300.0,39.426,39.4596,39.426,39.4596,6300.0
2009-08-21 13:15:00,70.52,70.74,70.52,70.66,28100.0,39.4652,39.5883,39.4652,39.5435,28100.0
2009-08-21 13:20:00,70.64,70.7,70.6,70.7,8100.0,39.5323,39.5659,39.5099,39.5659,8100.0
2009-08-21 13:25:00,70.69,70.7,70.56,70.61,12800.0,39.5603,39.5659,39.4875,39.5155,12800.0
2009-08-21 13:30:00,70.58,70.58,70.39,70.39,12600.0,39.4987,39.4987,39.3924,39.3924,12600.0
2009-08-21 13:35:00,70.42,70.44,70.34,70.36,6000.0,39.4092,39.4204,39.3644,39.3756,6000.0
2009-08-21 13:40:00,70.37,70.41,70.23,70.24,22600.0,39.3812,39.4036,39.3029,39.3085,22600.0
2009-08-21 13:45:00,70.22,70.22,70.16,70.22,9400.0,39.2973,39.2973,39.2637,39.2973,9400.0
2009-08-21 13:50:00,70.21,70.21,70.13,70.17,9500.0,39.2917,39.2917,39.2469,39.2693,9500.0
2009-08-21 13:55:00,70.14,70.19,70.12,70.16,6900.0,39.2525,39.2805,39.2413,39.2637,6900.0
2009-08-21 14:00:00,70.17,70.19,70.03,70.1,16500.0,39.2693,39.2805,39.1909,39.2301,16500.0
2009-08-21 14:05:00,70.13,70.29,70.13,70.18,16700.0,39.2469,39.3364,39.2469,39.2749,16700.0
2009-08-21 14:10:00,70.2,70.2,70.12,70.16,8000.0,39.2861,39.2861,39.2413,39.2637,8000.0
2009-08-21 14:15:00,70.22,70.23,70.08,70.08,8300.0,39.2973,39.3029,39.2189,39.2189,8300.0
2009-08-21 14:20:00,70.09,70.19,70.07,70.11,12100.0,39.2245,39.2805,39.2133,39.2357,12100.0
2009-08-21 14:25:00,70.11,70.23,70.11,70.22,13700.0,39.2357,39.3029,39.2357,39.2973,13700.0
2009-08-21 14:30:00,70.2,70.23,70.17,70.17,7600.0,39.2861,39.3029,39.2693,39.2693,7600.0
2009-08-21 14:35:00,70.2,70.2,70.14,70.18,11200.0,39.2861,39.2861,39.2525,39.2749,11200.0
2009-08-21 14:40:00,70.17,70.2,70.12,70.15,10500.0,39.2693,39.2861,39.2413,39.2581,10500.0
2009-08-21 14:45:00,70.15,70.15,70.07,70.1,9700.0,39.2581,39.2581,39.2133,39.2301,9700.0
2009-08-21 14:50:00,70.07,70.15,70.07,70.09,13700.0,39.2133,39.2581,39.2133,39.2245,13700.0
2009-08-21 14:55:00,70.08,70.09,70.04,70.09,11100.0,39.2189,39.2245,39.1965,39.2245,11100.0
2009-08-21 15:00:00,70.09,70.23,70.08,70.23,21700.0,39.2245,39.3029,39.2189,39.3029,21700.0
2009-08-21 15:05:00,70.23,70.24,70.11,70.18,15200.0,39.3029,39.3085,39.2357,39.2749,15200.0
2009-08-21 15:10:00,70.19,70.31,70.17,70.31,25300.0,39.2805,39.3476,39.2693,39.3476,25300.0
2009-08-21 15:15:00,70.31,70.45,70.2,70.23,52800.0,39.3476,39.426,39.2861,39.3029,52800.0
2009-08-21 15:20:00,70.25,70.28,70.15,70.28,39500.0,39.3141,39.3309,39.2581,39.3309,39500.0
2009-08-21 15:25:00,70.26,70.29,70.18,70.18,26700.0,39.3197,39.3364,39.2749,39.2749,26700.0
2009-08-21 15:30:00,70.19,70.4,70.18,70.34,35000.0,39.2805,39.398,39.2749,39.3644,35000.0
2009-08-21 15:35:00,70.34,70.35,70.12,70.22,49100.0,39.3644,39.37,39.2413,39.2973,49100.0
2009-08-21 15:40:00,70.23,70.25,70.01,70.04,61100.0,39.3029,39.3141,39.1798,39.1965,61100.0
2009-08-21 15:45:00,70.03,70.19,69.94,70.16,89600.0,39.1909,39.2805,39.1406,39.2637,89600.0
2009-08-21 15:50:00,70.18,70.26,70.07,70.17,115300.0,39.2749,39.3197,39.2133,39.2693,115300.0
2009-08-21 15:55:00,70.16,70.45,70.05,70.34,264100.0,39.2637,39.426,39.2021,39.3644,264100.0
2009-08-24 09:30:00,71.07,71.44,70.7,71.18,52300.0,39.773,39.98,39.5659,39.8345,52300.0
2009-08-24 09:35:00,71.19,71.19,70.91,71.06,19800.0,39.8401,39.8401,39.6834,39.7674,19800.0
2009-08-24 09:40:00,71.09,71.09,70.44,70.45,26700.0,39.7842,39.7842,39.4204,39.426,26700.0
2009-08-24 09:45:00,70.5,70.64,70.41,70.55,21500.0,39.454,39.5323,39.4036,39.482,21500.0
2009-08-24 09:50:00,70.55,70.74,70.44,70.69,22700.0,39.482,39.5883,39.4204,39.5603,22700.0
2009-08-24 09:55:00,70.74,71.11,70.74,70.99,36300.0,39.5883,39.7953,39.5883,39.7282,36300.0
2009-08-24 10:00:00,70.95,71.2,70.95,71.05,17900.0,39.7058,39.8457,39.7058,39.7618,17900.0
2009-08-24 10:05:00,71.1,71.37,71.0,71.26,15700.0,39.7897,39.9408,39.7338,39.8793,15700.0
2009-08-24 10:10:00,71.29,71.4,71.2,71.32,9800.0,39.8961,39.9576,39.8457,39.9129,9800.0
2009-08-24 10:15:00,71.32,71.38,71.26,71.28,9600.0,39.9129,39.9464,39.8793,39.8905,9600.0
2009-08-24 10:20:00,71.27,71.28,71.04,71.15,19400.0,39.8849,39.8905,39.7562,39.8177,19400.0
2009-08-24 10:25:00,71.17,71.28,70.98,71.18,20600.0,39.8289,39.8905,39.7226,39.8345,20600.0
2009-08-24 10:30:00,71.2,71.29,71.03,71.2,11300.0,39.8457,39.8961,39.7506,39.8457,11300.0
2009-08-24 10:35:00,71.18,71.23,70.87,70.99,32400.0,39.8345,39.8625,39.661,39.7282,32400.0
2009-08-24 10:40:00,71.02,71.02,70.87,70.88,16800.0,39.745,39.745,39.661,39.6666,16800.0
2009-08-24 10:45:00,70.86,70.9,70.73,70.78,28900.0,39.6554,39.6778,39.5827,39.6107,28900.0
2009-08-24 10:50:00,70.8,70.8,70.67,70.73,21100.0,39.6219,39.6219,39.5491,39.5827,21100.0
2009-08-24 10:55:00,70.71,70.73,70.62,70.62,20300.0,39.5715,39.5827,39.5211,39.5211,20300.0
2009-08-24 11:00:00,70.64,70.79,70.54,70.76,19500.0,39.5323,39.6163,39.4764,39.5995,19500.0
2009-08-24 11:05:00,70.82,70.88,70.76,70.86,25000.0,39.6331,39.6666,39.5995,39.6554,25000.0
2009-08-24 11:10:00,70.89,70.96,70.83,70.92,21500.0,39.6722,39.7114,39.6386,39.689,21500.0
2009-08-24 11:15:00,70.92,70.94,70.85,70.9,19500.0,39.689,39.7002,39.6498,39.6778,19500.0
2009-08-24 11:20:00,70.93,71.0,70.83,70.89,28600.0,39.6946,39.7338,39.6386,39.6722,28600.0
2009-08-24 11:25:00,70.91,70.94,70.83,70.94,18200.0,39.6834,39.7002,39.6386,39.7002,18200.0
2009-08-24 11:30:00,70.94,70.99,70.88,70.93,16600.0,39.7002,39.7282,39.6666,39.6946,16600.0
2009-08-24 11:35:00,70.92,71.0,70.92,71.0,8400.0,39.689,39.7338,39.689,39.7338,8400.0
2009-08-24 11:40:00,71.0,71.05,70.98,71.05,5900.0,39.7338,39.7618,39.7226,39.7618,5900.0
2009-08-24 11:45:00,71.05,71.1,71.01,71.04,10800.0,39.7618,39.7897,39.7394,39.7562,10800.0
2009-08-24 11:50:00,71.03,71.07,71.0,71.04,22500.0,39.7506,39.773,39.7338,39.7562,22500.0
2009-08-24 11:55:00,71.03,71.03,71.0,71.0,16000.0,39.7506,39.7506,39.7338,39.7338,16000.0
2009-08-24 12:00:00,71.01,71.16,71.0,71.14,16700.0,39.7394,39.8233,39.7338,39.8121,16700.0
2009-08-24 12:05:00,71.15,71.16,71.01,71.04,7500.0,39.8177,39.8233,39.7394,39.7562,7500.0
2009-08-24 12:10:00,71.03,71.16,71.03,71.08,4500.0,39.7506,39.8233,39.7506,39.7786,4500.0
2009-08-24 12:15:00,71.07,71.16,71.05,71.09,5200.0,39.773,39.8233,39.7618,39.7842,5200.0
2009-08-24 12:20:00,71.04,71.13,71.04,71.11,4000.0,39.7562,39.8065,39.7562,39.7953,4000.0
2009-08-24 12:25:00,71.09,71.2,71.06,71.07,8400.0,39.7842,39.8457,39.7674,39.773,8400.0
2009-08-24 12:30:00,71.07,71.16,71.05,71.14,11400.0,39.773,39.8233,39.7618,39.8121,11400.0
2009-08-24 12:35:00,71.15,71.23,71.0,71.06,37400.0,39.8177,39.8625,39.7338,39.7674,37400.0
2009-08-24 12:40:00,71.06,71.3,71.06,71.3,10400.0,39.7674,39.9017,39.7674,39.9017,10400.0
2009-08-24 12:45:00,71.3,71.3,71.15,71.23,9400.0,39.9017,39.9017,39.8177,39.8625,9400.0
2009-08-24 12:50:00,71.23,71.34,71.21,71.33,14200.0,39.8625,39.9241,39.8513,39.9185,14200.0
2009-08-24 12:55:00,71.33,71.34,71.02,71.04,26500.0,39.9185,39.9241,39.745,39.7562,26500.0
2009-08-24 13:00:00,71.03,71.04,70.89,70.96,20000.0,39.7506,39.7562,39.6722,39.7114,20000.0
2009-08-24 13:05:00,70.96,71.05,70.64,70.71,27200.0,39.7114,39.7618,39.5323,39.5715,27200.0
2009-08-24 13:10:00,70.71,70.9,70.63,70.72,24400.0,39.5715,39.6778,39.5267,39.5771,24400.0
2009-08-24 13:15:00,70.69,70.8,70.56,70.75,13600.0,39.5603,39.6219,39.4875,39.5939,13600.0
2009-08-24 13:20:00,70.74,70.79,70.36,70.43,23300.0,39.5883,39.6163,39.3756,39.4148,23300.0
2009-08-24 13:25:00,70.42,70.53,70.24,70.39,22600.0,39.4092,39.4708,39.3085,39.3924,22600.0
2009-08-24 13:30:00,70.38,70.64,70.37,70.64,15600.0,39.3868,39.5323,39.3812,39.5323,15600.0
2009-08-24 13:35:00,70.64,71.04,70.63,71.01,21100.0,39.5323,39.7562,39.5267,39.7394,21100.0
2009-08-24 13:40:00,71.01,71.01,70.75,70.85,22600.0,39.7394,39.7394,39.5939,39.6498,22600.0
2009-08-24 13:45:00,70.82,71.08,70.82,71.06,14500.0,39.6331,39.7786,39.6331,39.7674,14500.0
2009-08-24 13:50:00,71.03,71.13,70.93,71.1,15400.0,39.7506,39.8065,39.6946,39.7897,15400.0
2009-08-24 13:55:00,71.09,71.14,71.01,71.07,12200.0,39.7842,39.8121,39.7394,39.773,12200.0
2009-08-24 14:00:00,71.08,71.08,70.9,70.95,10800.0,39.7786,39.7786,39.6778,39.7058,10800.0
2009-08-24 14:05:00,70.93,71.06,70.91,70.99,8700.0,39.6946,39.7674,39.6834,39.7282,8700.0
2009-08-24 14:10:00,70.95,71.16,70.95,71.16,7800.0,39.7058,39.8233,39.7058,39.8233,7800.0
2009-08-24 14:15:00,71.16,71.36,71.16,71.17,18300.0,39.8233,39.9353,39.8233,39.8289,18300.0
2009-08-24 14:20:00,71.14,71.16,71.06,71.06,13000.0,39.8121,39.8233,39.7674,39.7674,13000.0
2009-08-24 14:25:00,71.07,71.15,70.92,71.15,15800.0,39.773,39.8177,39.689,39.8177,15800.0
2009-08-24 14:30:00,71.16,71.17,71.04,71.04,13300.0,39.8233,39.8289,39.7562,39.7562,13300.0
2009-08-24 14:35:00,71.07,71.18,71.02,71.16,16000.0,39.773,39.8345,39.745,39.8233,16000.0
2009-08-24 14:40:00,71.16,71.21,71.11,71.17,8700.0,39.8233,39.8513,39.7953,39.8289,8700.0
2009-08-24 14:45:00,71.2,71.2,71.11,71.18,14600.0,39.8457,39.8457,39.7953,39.8345,14600.0
2009-08-24 14:50:00,71.19,71.29,71.15,71.24,20200.0,39.8401,39.8961,39.8177,39.8681,20200.0
2009-08-24 14:55:00,71.2,71.28,71.15,71.21,19000.0,39.8457,39.8905,39.8177,39.8513,19000.0
2009-08-24 15:00:00,71.24,71.24,70.92,71.04,29800.0,39.8681,39.8681,39.689,39.7562,29800.0
2009-08-24 15:05:00,71.01,71.04,70.52,70.64,48300.0,39.7394,39.7562,39.4652,39.5323,48300.0
2009-08-24 15:10:00,70.63,70.83,70.61,70.77,34600.0,39.5267,39.6386,39.5155,39.6051,34600.0
2009-08-24 15:15:00,70.76,70.83,70.64,70.67,27000.0,39.5995,39.6386,39.5323,39.5491,27000.0
2009-08-24 15:20:00,70.67,70.76,70.5,70.75,33000.0,39.5491,39.5995,39.454,39.5939,33000.0
2009-08-24 15:25:00,70.73,70.89,70.69,70.77,41900.0,39.5827,39.6722,39.5603,39.6051,41900.0
2009-08-24 15:30:00,70.76,70.87,70.71,70.79,42600.0,39.5995,39.661,39.5715,39.6163,42600.0
2009-08-24 15:35:00,70.78,70.81,70.58,70.61,37800.0,39.6107,39.6275,39.4987,39.5155,37800.0
2009-08-24 15:40:00,70.62,70.74,70.39,70.55,49500.0,39.5211,39.5883,39.3924,39.482,49500.0
2009-08-24 15:45:00,70.53,70.74,70.42,70.64,68600.0,39.4708,39.5883,39.4092,39.5323,68600.0
2009-08-24 15:50:00,70.66,70.78,70.65,70.74,78600.0,39.5435,39.6107,39.5379,39.5883,78600.0
2009-08-24 15:55:00,70.74,70.75,70.46,70.52,119300.0,39.5883,39.5939,39.4316,39.4652,119300.0
2009-08-25 09:30:00,71.35,71.35,70.13,70.13,59900.0,39.9297,39.9297,39.2469,39.2469,59900.0
2009-08-25 09:35:00,70.16,70.3,70.04,70.25,48900.0,39.2637,39.342,39.1965,39.3141,48900.0
2009-08-25 09:40:00,70.25,70.5,70.15,70.5,53800.0,39.3141,39.454,39.2581,39.454,53800.0
2009-08-25 09:45:00,70.45,70.64,70.43,70.64,40500.0,39.426,39.5323,39.4148,39.5323,40500.0
2009-08-25 09:50:00,70.64,70.76,70.51,70.51,36800.0,39.5323,39.5995,39.4596,39.4596,36800.0
2009-08-25 09:55:00,70.51,70.67,70.39,70.49,28700.0,39.4596,39.5491,39.3924,39.4484,28700.0
2009-08-25 10:00:00,70.49,70.75,70.45,70.5,62400.0,39.4484,39.5939,39.426,39.454,62400.0
2009-08-25 10:05:00,70.51,70.57,70.3,70.51,24800.0,39.4596,39.4931,39.342,39.4596,24800.0
2009-08-25 10:10:00,70.53,70.7,70.13,70.16,31100.0,39.4708,39.5659,39.2469,39.2637,31100.0
2009-08-25 10:15:00,70.15,70.4,69.86,69.97,37200.0,39.2581,39.398,39.0958,39.1574,37200.0
2009-08-25 10:20:00,70.01,70.32,69.89,70.24,19900.0,39.1798,39.3532,39.1126,39.3085,19900.0
2009-08-25 10:25:00,70.22,70.4,70.16,70.16,22900.0,39.2973,39.398,39.2637,39.2637,22900.0
2009-08-25 10:30:00,70.18,70.39,70.1,70.39,19800.0,39.2749,39.3924,39.2301,39.3924,19800.0
2009-08-25 10:35:00,70.36,70.46,70.21,70.21,22200.0,39.3756,39.4316,39.2917,39.2917,22200.0
2009-08-25 10:40:00,70.24,70.25,70.14,70.2,35200.0,39.3085,39.3141,39.2525,39.2861,35200.0
2009-08-25 10:45:00,70.25,70.25,70.11,70.21,27100.0,39.3141,39.3141,39.2357,39.2917,27100.0
2009-08-25 10:50:00,70.22,70.25,70.13,70.18,28200.0,39.2973,39.3141,39.2469,39.2749,28200.0
2009-08-25 10:55:00,70.18,70.25,70.15,70.22,13700.0,39.2749,39.3141,39.2581,39.2973,13700.0
2009-08-25 11:00:00,70.19,70.28,70.17,70.25,24000.0,39.2805,39.3309,39.2693,39.3141,24000.0
2009-08-25 11:05:00,70.23,70.3,70.16,70.3,61800.0,39.3029,39.342,39.2637,39.342,61800.0
2009-08-25 11:10:00,70.3,70.54,70.27,70.4,21100.0,39.342,39.4764,39.3253,39.398,21100.0
2009-08-25 11:15:00,70.4,70.5,70.35,70.39,18100.0,39.398,39.454,39.37,39.3924,18100.0
2009-08-25 11:20:00,70.4,70.42,70.32,70.32,6600.0,39.398,39.4092,39.3532,39.3532,6600.0
2009-08-25 11:25:00,70.31,70.6,70.25,70.58,14900.0,39.3476,39.5099,39.3141,39.4987,14900.0
2009-08-25 11:30:00,70.54,70.62,70.49,70.57,25600.0,39.4764,39.5211,39.4484,39.4931,25600.0
2009-08-25 11:35:00,70.54,70.59,70.45,70.52,25900.0,39.4764,39.5043,39.426,39.4652,25900.0
2009-08-25 11:40:00,70.5,70.59,70.48,70.52,26000.0,39.454,39.5043,39.4428,39.4652,26000.0
2009-08-25 11:45:00,70.54,70.58,70.4,70.47,23500.0,39.4764,39.4987,39.398,39.4372,23500.0
2009-08-25 11:50:00,70.49,70.75,70.47,70.72,45800.0,39.4484,39.5939,39.4372,39.5771,45800.0
2009-08-25 11:55:00,70.72,70.85,70.71,70.77,45300.0,39.5771,39.6498,39.5715,39.6051,45300.0
2009-08-25 12:00:00,70.78,70.91,70.78,70.88,3500.0,39.6107,39.6834,39.6107,39.6666,3500.0
2009-08-25 12:05:00,70.89,70.96,70.83,70.93,41700.0,39.6722,39.7114,39.6386,39.6946,41700.0
2009-08-25 12:10:00,70.99,71.03,70.95,70.96,16300.0,39.7282,39.7506,39.7058,39.7114,16300.0
2009-08-25 12:15:00,70.97,71.15,70.97,71.12,18500.0,39.717,39.8177,39.717,39.8009,18500.0
2009-08-25 12:20:00,71.11,71.16,71.04,71.14,17400.0,39.7953,39.8233,39.7562,39.8121,17400.0
2009-08-25 12:25:00,71.15,71.37,71.15,71.26,19700.0,39.8177,39.9408,39.8177,39.8793,19700.0
2009-08-25 12:30:00,71.29,71.36,71.25,71.26,9100.0,39.8961,39.9353,39.8737,39.8793,9100.0
2009-08-25 12:35:00,71.27,71.36,71.24,71.28,32400.0,39.8849,39.9353,39.8681,39.8905,32400.0
2009-08-25 12:40:00,71.28,71.28,71.0,71.0,23100.0,39.8905,39.8905,39.7338,39.7338,23100.0
2009-08-25 12:45:00,71.0,71.06,71.0,71.02,48500.0,39.7338,39.7674,39.7338,39.745,48500.0
2009-08-25 12:50:00,71.04,71.08,71.0,71.0,9600.0,39.7562,39.7786,39.7338,39.7338,9600.0
2009-08-25 12:55:00,71.0,71.1,71.0,71.02,17700.0,39.7338,39.7897,39.7338,39.745,17700.0
2009-08-25 13:00:00,71.02,71.07,71.0,71.03,13100.0,39.745,39.773,39.7338,39.7506,13100.0
2009-08-25 13:05:00,71.04,71.05,70.97,71.03,18700.0,39.7562,39.7618,39.717,39.7506,18700.0
2009-08-25 13:10:00,71.05,71.09,71.0,71.05,3600.0,39.7618,39.7842,39.7338,39.7618,3600.0
2009-08-25 13:15:00,71.09,71.17,71.0,71.07,12300.0,39.7842,39.8289,39.7338,39.773,12300.0
2009-08-25 13:20:00,71.06,71.12,70.9,71.05,31100.0,39.7674,39.8009,39.6778,39.7618,31100.0
2009-08-25 13:25:00,71.03,71.06,70.96,71.0,19100.0,39.7506,39.7674,39.7114,39.7338,19100.0
2009-08-25 13:30:00,71.0,71.05,70.99,71.04,17400.0,39.7338,39.7618,39.7282,39.7562,17400.0
2009-08-25 13:35:00,71.0,71.12,70.93,70.97,44900.0,39.7338,39.8009,39.6946,39.717,44900.0
2009-08-25 13:40:00,70.97,70.99,70.93,70.98,6600.0,39.717,39.7282,39.6946,39.7226,6600.0
2009-08-25 13:45:00,70.96,71.0,70.9,70.97,9800.0,39.7114,39.7338,39.6778,39.717,9800.0
2009-08-25 13:50:00,70.99,71.0,70.91,70.98,17700.0,39.7282,39.7338,39.6834,39.7226,17700.0
2009-08-25 13:55:00,70.97,71.0,70.97,70.98,26100.0,39.717,39.7338,39.717,39.7226,26100.0
2009-08-25 14:00:00,70.98,71.07,70.97,71.02,37200.0,39.7226,39.773,39.717,39.745,37200.0
2009-08-25 14:05:00,71.03,71.07,71.0,71.03,21300.0,39.7506,39.773,39.7338,39.7506,21300.0
2009-08-25 14:10:00,71.03,71.04,70.95,71.0,17500.0,39.7506,39.7562,39.7058,39.7338,17500.0
2009-08-25 14:15:00,71.03,71.11,71.0,71.03,24900.0,39.7506,39.7953,39.7338,39.7506,24900.0
2009-08-25 14:20:00,71.01,71.11,71.0,71.02,14600.0,39.7394,39.7953,39.7338,39.745,14600.0
2009-08-25 14:25:00,71.0,71.04,70.86,70.86,31200.0,39.7338,39.7562,39.6554,39.6554,31200.0
2009-08-25 14:30:00,70.91,70.91,70.82,70.89,7900.0,39.6834,39.6834,39.6331,39.6722,7900.0
2009-08-25 14:35:00,70.89,70.89,70.53,70.59,14900.0,39.6722,39.6722,39.4708,39.5043,14900.0
2009-08-25 14:40:00,70.56,70.72,70.55,70.63,14300.0,39.4875,39.5771,39.482,39.5267,14300.0
2009-08-25 14:45:00,70.61,70.75,70.61,70.75,4900.0,39.5155,39.5939,39.5155,39.5939,4900.0
2009-08-25 14:50:00,70.76,70.86,70.72,70.86,9600.0,39.5995,39.6554,39.5771,39.6554,9600.0
2009-08-25 14:55:00,70.85,70.87,70.78,70.87,16000.0,39.6498,39.661,39.6107,39.661,16000.0
2009-08-25 15:00:00,70.84,71.0,70.83,70.92,20400.0,39.6442,39.7338,39.6386,39.689,20400.0
2009-08-25 15:05:00,70.9,70.91,70.8,70.82,10900.0,39.6778,39.6834,39.6219,39.6331,10900.0
2009-08-25 15:10:00,70.83,71.0,70.83,70.98,15600.0,39.6386,39.7338,39.6386,39.7226,15600.0
2009-08-25 15:15:00,70.96,70.97,70.81,70.85,16300.0,39.7114,39.717,39.6275,39.6498,16300.0
2009-08-25 15:20:00,70.84,71.0,70.81,70.89,20300.0,39.6442,39.7338,39.6275,39.6722,20300.0
2009-08-25 15:25:00,70.93,71.0,70.91,70.97,33600.0,39.6946,39.7338,39.6834,39.717,33600.0
2009-08-25 15:30:00,70.97,70.97,70.85,70.91,63900.0,39.717,39.717,39.6498,39.6834,63900.0
2009-08-25 15:35:00,70.91,71.0,70.87,71.0,21300.0,39.6834,39.7338,39.661,39.7338,21300.0
2009-08-25 15:40:00,71.0,71.0,70.93,70.96,33500.0,39.7338,39.7338,39.6946,39.7114,33500.0
2009-08-25 15:45:00,70.96,70.99,70.88,70.91,81800.0,39.7114,39.7282,39.6666,39.6834,81800.0
2009-08-25 15:50:00,70.92,70.98,70.9,70.97,95600.0,39.689,39.7226,39.6778,39.717,95600.0
2009-08-25 15:55:00,70.97,71.0,70.92,70.99,191500.0,39.717,39.7338,39.689,39.7282,191500.0
2009-08-26 09:30:00,70.31,70.84,70.31,70.56,19500.0,39.3476,39.6442,39.3476,39.4875,19500.0
2009-08-26 09:35:00,70.56,70.96,70.38,70.64,37000.0,39.4875,39.7114,39.3868,39.5323,37000.0
2009-08-26 09:40:00,70.67,70.67,70.43,70.46,29400.0,39.5491,39.5491,39.4148,39.4316,29400.0
2009-08-26 09:45:00,70.47,70.5,70.19,70.37,29600.0,39.4372,39.454,39.2805,39.3812,29600.0
2009-08-26 09:50:00,70.33,70.49,70.27,70.49,16700.0,39.3588,39.4484,39.3253,39.4484,16700.0
2009-08-26 09:55:00,70.49,70.66,70.32,70.65,67400.0,39.4484,39.5435,39.3532,39.5379,67400.0
2009-08-26 10:00:00,70.58,70.81,70.41,70.49,51100.0,39.4987,39.6275,39.4036,39.4484,51100.0
2009-08-26 10:05:00,70.5,70.64,70.39,70.52,35900.0,39.454,39.5323,39.3924,39.4652,35900.0
2009-08-26 10:10:00,70.55,70.65,70.25,70.46,22700.0,39.482,39.5379,39.3141,39.4316,22700.0
2009-08-26 10:15:00,70.45,70.74,70.38,70.67,17000.0,39.426,39.5883,39.3868,39.5491,17000.0
2009-08-26 10:20:00,70.69,70.91,70.64,70.87,43400.0,39.5603,39.6834,39.5323,39.661,43400.0
2009-08-26 10:25:00,70.86,70.91,70.65,70.81,29100.0,39.6554,39.6834,39.5379,39.6275,29100.0
2009-08-26 10:30:00,70.8,70.99,70.76,70.81,34500.0,39.6219,39.7282,39.5995,39.6275,34500.0
2009-08-26 10:35:00,70.82,70.97,70.63,70.74,28700.0,39.6331,39.717,39.5267,39.5883,28700.0
2009-08-26 10:40:00,70.73,70.73,70.6,70.6,15600.0,39.5827,39.5827,39.5099,39.5099,15600.0
2009-08-26 10:45:00,70.61,70.75,70.51,70.75,24300.0,39.5155,39.5939,39.4596,39.5939,24300.0
2009-08-26 10:50:00,70.75,70.75,70.65,70.71,22200.0,39.5939,39.5939,39.5379,39.5715,22200.0
2009-08-26 10:55:00,70.75,70.75,70.67,70.73,21700.0,39.5939,39.5939,39.5491,39.5827,21700.0
2009-08-26 11:00:00,70.74,70.75,70.61,70.67,27400.0,39.5883,39.5939,39.5155,39.5491,27400.0
2009-08-26 11:05:00,70.68,70.7,70.57,70.59,11000.0,39.5547,39.5659,39.4931,39.5043,11000.0
2009-08-26 11:10:00,70.59,70.63,70.44,70.49,11000.0,39.5043,39.5267,39.4204,39.4484,11000.0
2009-08-26 11:15:00,70.47,70.5,70.32,70.35,22400.0,39.4372,39.454,39.3532,39.37,22400.0
2009-08-26 11:20:00,70.34,70.44,70.33,70.33,26900.0,39.3644,39.4204,39.3588,39.3588,26900.0
2009-08-26 11:25:00,70.33,70.38,70.28,70.28,26400.0,39.3588,39.3868,39.3309,39.3309,26400.0
2009-08-26 11:30:00,70.36,70.43,70.33,70.41,13000.0,39.3756,39.4148,39.3588,39.4036,13000.0
2009-08-26 11:35:00,70.4,70.41,70.14,70.22,26500.0,39.398,39.4036,39.2525,39.2973,26500.0
2009-08-26 11:40:00,70.23,70.45,70.21,70.38,29000.0,39.3029,39.426,39.2917,39.3868,29000.0
2009-08-26 11:45:00,70.37,70.43,70.22,70.23,34400.0,39.3812,39.4148,39.2973,39.3029,34400.0
2009-08-26 11:50:00,70.21,70.25,70.19,70.21,17200.0,39.2917,39.3141,39.2805,39.2917,17200.0
2009-08-26 11:55:00,70.24,70.25,70.21,70.25,29500.0,39.3085,39.3141,39.2917,39.3141,29500.0
2009-08-26 12:00:00,70.25,70.31,70.21,70.25,24900.0,39.3141,39.3476,39.2917,39.3141,24900.0
2009-08-26 12:05:00,70.24,70.29,70.12,70.2,25800.0,39.3085,39.3364,39.2413,39.2861,25800.0
2009-08-26 12:10:00,70.21,70.32,70.2,70.32,27300.0,39.2917,39.3532,39.2861,39.3532,27300.0
2009-08-26 12:15:00,70.33,70.55,70.28,70.54,20200.0,39.3588,39.482,39.3309,39.4764,20200.0
2009-08-26 12:20:00,70.56,70.67,70.37,70.38,36200.0,39.4875,39.5491,39.3812,39.3868,36200.0
2009-08-26 12:25:00,70.39,70.52,70.37,70.48,24200.0,39.3924,39.4652,39.3812,39.4428,24200.0
2009-08-26 12:30:00,70.49,70.5,70.33,70.5,17500.0,39.4484,39.454,39.3588,39.454,17500.0
2009-08-26 12:35:00,70.5,70.5,70.39,70.49,19000.0,39.454,39.454,39.3924,39.4484,19000.0
2009-08-26 12:40:00,70.49,70.51,70.42,70.5,19700.0,39.4484,39.4596,39.4092,39.454,19700.0
2009-08-26 12:45:00,70.5,70.53,70.46,70.52,20200.0,39.454,39.4708,39.4316,39.4652,20200.0
2009-08-26 12:50:00,70.52,70.52,70.43,70.49,23200.0,39.4652,39.4652,39.4148,39.4484,23200.0
2009-08-26 12:55:00,70.47,70.5,70.38,70.42,15600.0,39.4372,39.454,39.3868,39.4092,15600.0
2009-08-26 13:00:00,70.39,70.43,70.26,70.28,12200.0,39.3924,39.4148,39.3197,39.3309,12200.0
2009-08-26 13:05:00,70.26,70.35,70.26,70.31,23400.0,39.3197,39.37,39.3197,39.3476,23400.0
2009-08-26 13:10:00,70.34,70.42,70.31,70.4,14100.0,39.3644,39.4092,39.3476,39.398,14100.0
2009-08-26 13:15:00,70.4,70.45,70.23,70.3,16800.0,39.398,39.426,39.3029,39.342,16800.0
2009-08-26 13:20:00,70.3,70.37,70.24,70.29,22300.0,39.342,39.3812,39.3085,39.3364,22300.0
2009-08-26 13:25:00,70.29,70.47,70.25,70.47,9800.0,39.3364,39.4372,39.3141,39.4372,9800.0
2009-08-26 13:30:00,70.48,70.5,70.39,70.49,13800.0,39.4428,39.454,39.3924,39.4484,13800.0
2009-08-26 13:35:00,70.49,70.58,70.4,70.58,48400.0,39.4484,39.4987,39.398,39.4987,48400.0
2009-08-26 13:40:00,70.58,70.6,70.5,70.56,22300.0,39.4987,39.5099,39.454,39.4875,22300.0
2009-08-26 13:45:00,70.57,70.65,70.46,70.51,28900.0,39.4931,39.5379,39.4316,39.4596,28900.0
2009-08-26 13:50:00,70.52,70.54,70.45,70.46,7800.0,39.4652,39.4764,39.426,39.4316,7800.0
2009-08-26 13:55:00,70.49,70.75,70.48,70.72,24700.0,39.4484,39.5939,39.4428,39.5771,24700.0
2009-08-26 14:00:00,70.74,70.75,70.6,70.6,28500.0,39.5883,39.5939,39.5099,39.5099,28500.0
2009-08-26 14:05:00,70.6,70.65,70.51,70.51,18100.0,39.5099,39.5379,39.4596,39.4596,18100.0
2009-08-26 14:10:00,70.51,70.58,70.48,70.55,24400.0,39.4596,39.4987,39.4428,39.482,24400.0
2009-08-26 14:15:00,70.55,70.63,70.51,70.59,18900.0,39.482,39.5267,39.4596,39.5043,18900.0
2009-08-26 14:20:00,70.59,70.6,70.44,70.46,35200.0,39.5043,39.5099,39.4204,39.4316,35200.0
2009-08-26 14:25:00,70.47,70.59,70.47,70.57,35400.0,39.4372,39.5043,39.4372,39.4931,35400.0
2009-08-26 14:30:00,70.58,70.74,70.57,70.6,28300.0,39.4987,39.5883,39.4931,39.5099,28300.0
2009-08-26 14:35:00,70.6,70.63,70.53,70.6,41300.0,39.5099,39.5267,39.4708,39.5099,41300.0
2009-08-26 14:40:00,70.6,70.6,70.51,70.57,34700.0,39.5099,39.5099,39.4596,39.4931,34700.0
2009-08-26 14:45:00,70.58,70.67,70.55,70.65,47200.0,39.4987,39.5491,39.482,39.5379,47200.0
2009-08-26 14:50:00,70.65,70.73,70.49,70.6,35100.0,39.5379,39.5827,39.4484,39.5099,35100.0
2009-08-26 14:55:00,70.6,70.6,70.5,70.6,30800.0,39.5099,39.5099,39.454,39.5099,30800.0
2009-08-26 15:00:00,70.57,70.6,70.53,70.56,41000.0,39.4931,39.5099,39.4708,39.4875,41000.0
2009-08-26 15:05:00,70.58,70.6,70.52,70.57,64900.0,39.4987,39.5099,39.4652,39.4931,64900.0
2009-08-26 15:10:00,70.59,70.6,70.55,70.59,48000.0,39.5043,39.5099,39.482,39.5043,48000.0
2009-08-26 15:15:00,70.6,70.65,70.56,70.63,61800.0,39.5099,39.5379,39.4875,39.5267,61800.0
2009-08-26 15:20:00,70.63,70.71,70.57,70.67,54600.0,39.5267,39.5715,39.4931,39.5491,54600.0
2009-08-26 15:25:00,70.68,70.75,70.64,70.75,62500.0,39.5547,39.5939,39.5323,39.5939,62500.0
2009-08-26 15:30:00,70.75,70.75,70.6,70.65,85000.0,39.5939,39.5939,39.5099,39.5379,85000.0
2009-08-26 15:35:00,70.65,70.7,70.61,70.63,52800.0,39.5379,39.5659,39.5155,39.5267,52800.0
2009-08-26 15:40:00,70.64,70.75,70.62,70.75,51100.0,39.5323,39.5939,39.5211,39.5939,51100.0
2009-08-26 15:45:00,70.75,70.75,70.66,70.72,122800.0,39.5939,39.5939,39.5435,39.5771,122800.0
2009-08-26 15:50:00,70.73,70.95,70.7,70.92,111500.0,39.5827,39.7058,39.5659,39.689,111500.0
2009-08-26 15:55:00,70.92,70.96,70.71,70.75,171300.0,39.689,39.7114,39.5715,39.5939,171300.0
2009-08-27 09:30:00,70.42,70.51,70.04,70.21,21200.0,39.4092,39.4596,39.1965,39.2917,21200.0
2009-08-27 09:35:00,70.21,70.36,70.08,70.3,47400.0,39.2917,39.3756,39.2189,39.342,47400.0
2009-08-27 09:40:00,70.22,70.48,70.14,70.29,20700.0,39.2973,39.4428,39.2525,39.3364,20700.0
2009-08-27 09:45:00,70.26,70.35,69.95,69.99,27400.0,39.3197,39.37,39.1462,39.1686,27400.0
2009-08-27 09:50:00,70.03,70.06,69.9,70.01,15400.0,39.1909,39.2077,39.1182,39.1798,15400.0
2009-08-27 09:55:00,69.99,70.05,69.87,69.88,13800.0,39.1686,39.2021,39.1014,39.107,13800.0
2009-08-27 10:00:00,69.84,69.94,69.69,69.81,38600.0,39.0846,39.1406,39.0007,39.0678,38600.0
2009-08-27 10:05:00,69.8,69.96,69.69,69.69,30100.0,39.0622,39.1518,39.0007,39.0007,30100.0
2009-08-27 10:10:00,69.73,70.0,69.73,69.95,13700.0,39.0231,39.1742,39.0231,39.1462,13700.0
2009-08-27 10:15:00,69.92,70.06,69.78,70.05,7500.0,39.1294,39.2077,39.051,39.2021,7500.0
2009-08-27 10:20:00,70.13,70.13,69.92,69.98,5700.0,39.2469,39.2469,39.1294,39.163,5700.0
2009-08-27 10:25:00,70.03,70.23,70.03,70.23,5500.0,39.1909,39.3029,39.1909,39.3029,5500.0
2009-08-27 10:30:00,70.22,70.27,70.17,70.21,3400.0,39.2973,39.3253,39.2693,39.2917,3400.0
2009-08-27 10:35:00,70.19,70.19,69.99,69.99,5200.0,39.2805,39.2805,39.1686,39.1686,5200.0
2009-08-27 10:40:00,69.99,70.18,69.97,70.18,9500.0,39.1686,39.2749,39.1574,39.2749,9500.0
2009-08-27 10:45:00,70.13,70.24,70.04,70.08,12700.0,39.2469,39.3085,39.1965,39.2189,12700.0
2009-08-27 10:50:00,70.09,70.09,69.94,69.96,9700.0,39.2245,39.2245,39.1406,39.1518,9700.0
2009-08-27 10:55:00,69.96,70.0,69.86,69.93,5500.0,39.1518,39.1742,39.0958,39.135,5500.0
2009-08-27 11:00:00,69.9,70.0,69.83,69.98,13400.0,39.1182,39.1742,39.079,39.163,13400.0
2009-08-27 11:05:00,70.0,70.0,69.86,69.96,17700.0,39.1742,39.1742,39.0958,39.1518,17700.0
2009-08-27 11:10:00,69.97,69.98,69.88,69.96,2800.0,39.1574,39.163,39.107,39.1518,2800.0
2009-08-27 11:15:00,69.99,70.0,69.9,69.94,11200.0,39.1686,39.1742,39.1182,39.1406,11200.0
2009-08-27 11:20:00,69.9,70.04,69.87,70.03,8600.0,39.1182,39.1965,39.1014,39.1909,8600.0
2009-08-27 11:25:00,70.02,70.15,69.94,69.99,20100.0,39.1853,39.2581,39.1406,39.1686,20100.0
2009-08-27 11:30:00,69.98,70.0,69.91,69.93,14300.0,39.163,39.1742,39.1238,39.135,14300.0
2009-08-27 11:35:00,69.96,70.01,69.93,70.01,40900.0,39.1518,39.1798,39.135,39.1798,40900.0
2009-08-27 11:40:00,69.99,70.06,69.89,69.9,14100.0,39.1686,39.2077,39.1126,39.1182,14100.0
2009-08-27 11:45:00,69.93,70.16,69.92,70.03,18600.0,39.135,39.2637,39.1294,39.1909,18600.0
2009-08-27 11:50:00,70.03,70.04,70.0,70.01,14800.0,39.1909,39.1965,39.1742,39.1798,14800.0
2009-08-27 11:55:00,70.01,70.17,70.0,70.05,25900.0,39.1798,39.2693,39.1742,39.2021,25900.0
2009-08-27 12:00:00,70.05,70.07,70.0,70.0,14500.0,39.2021,39.2133,39.1742,39.1742,14500.0
2009-08-27 12:05:00,70.01,70.13,70.0,70.03,12300.0,39.1798,39.2469,39.1742,39.1909,12300.0
2009-08-27 12:10:00,70.07,70.24,70.07,70.14,24000.0,39.2133,39.3085,39.2133,39.2525,24000.0
2009-08-27 12:15:00,70.14,70.23,70.1,70.2,6600.0,39.2525,39.3029,39.2301,39.2861,6600.0
2009-08-27 12:20:00,70.2,70.28,70.2,70.26,4500.0,39.2861,39.3309,39.2861,39.3197,4500.0
2009-08-27 12:25:00,70.27,70.3,70.24,70.27,28900.0,39.3253,39.342,39.3085,39.3253,28900.0
2009-08-27 12:30:00,70.27,70.48,70.16,70.48,27600.0,39.3253,39.4428,39.2637,39.4428,27600.0
2009-08-27 12:35:00,70.49,70.49,70.34,70.45,20300.0,39.4484,39.4484,39.3644,39.426,20300.0
2009-08-27 12:40:00,70.48,70.5,70.24,70.37,15800.0,39.4428,39.454,39.3085,39.3812,15800.0
2009-08-27 12:45:00,70.36,70.49,70.34,70.4,8600.0,39.3756,39.4484,39.3644,39.398,8600.0
2009-08-27 12:50:00,70.4,70.5,70.38,70.45,21200.0,39.398,39.454,39.3868,39.426,21200.0
2009-08-27 12:55:00,70.43,70.5,70.37,70.5,34600.0,39.4148,39.454,39.3812,39.454,34600.0
2009-08-27 13:00:00,70.5,70.5,70.43,70.49,27900.0,39.454,39.454,39.4148,39.4484,27900.0
2009-08-27 13:05:00,70.5,70.5,70.45,70.46,31100.0,39.454,39.454,39.426,39.4316,31100.0
2009-08-27 13:10:00,70.46,70.46,70.35,70.36,15400.0,39.4316,39.4316,39.37,39.3756,15400.0
2009-08-27 13:15:00,70.37,70.5,70.37,70.5,7500.0,39.3812,39.454,39.3812,39.454,7500.0
2009-08-27 13:20:00,70.5,70.5,70.44,70.49,33300.0,39.454,39.454,39.4204,39.4484,33300.0
2009-08-27 13:25:00,70.49,70.5,70.45,70.46,21300.0,39.4484,39.454,39.426,39.4316,21300.0
2009-08-27 13:30:00,70.47,70.7,70.46,70.69,40000.0,39.4372,39.5659,39.4316,39.5603,40000.0
2009-08-27 13:35:00,70.71,70.85,70.68,70.78,26300.0,39.5715,39.6498,39.5547,39.6107,26300.0
2009-08-27 13:40:00,70.75,70.8,70.65,70.8,22100.0,39.5939,39.6219,39.5379,39.6219,22100.0
2009-08-27 13:45:00,70.76,70.82,70.71,70.76,23500.0,39.5995,39.6331,39.5715,39.5995,23500.0
2009-08-27 13:50:00,70.75,70.79,70.69,70.7,27600.0,39.5939,39.6163,39.5603,39.5659,27600.0
2009-08-27 13:55:00,70.72,70.76,70.64,70.68,12200.0,39.5771,39.5995,39.5323,39.5547,12200.0
2009-08-27 14:00:00,70.7,70.81,70.7,70.8,28300.0,39.5659,39.6275,39.5659,39.6219,28300.0
2009-08-27 14:05:00,70.79,70.79,70.69,70.75,17900.0,39.6163,39.6163,39.5603,39.5939,17900.0
2009-08-27 14:10:00,70.73,70.83,70.72,70.81,14400.0,39.5827,39.6386,39.5771,39.6275,14400.0
2009-08-27 14:15:00,70.8,70.84,70.76,70.81,8200.0,39.6219,39.6442,39.5995,39.6275,8200.0
2009-08-27 14:20:00,70.81,70.98,70.8,70.98,14800.0,39.6275,39.7226,39.6219,39.7226,14800.0
2009-08-27 14:25:00,70.99,71.1,70.98,71.05,18000.0,39.7282,39.7897,39.7226,39.7618,18000.0
2009-08-27 14:30:00,71.05,71.26,71.05,71.2,24400.0,39.7618,39.8793,39.7618,39.8457,24400.0
2009-08-27 14:35:00,71.23,71.41,71.23,71.41,19700.0,39.8625,39.9632,39.8625,39.9632,19700.0
2009-08-27 14:40:00,71.41,71.64,71.39,71.64,16100.0,39.9632,40.092,39.952,40.092,16100.0
2009-08-27 14:45:00,71.63,71.65,71.32,71.42,24400.0,40.0864,40.0975,39.9129,39.9688,24400.0
2009-08-27 14:50:00,71.42,71.44,71.34,71.38,8700.0,39.9688,39.98,39.9241,39.9464,8700.0
2009-08-27 14:55:00,71.36,71.46,71.27,71.44,9800.0,39.9353,39.9912,39.8849,39.98,9800.0
2009-08-27 15:00:00,71.46,71.59,71.44,71.52,32800.0,39.9912,40.064,39.98,40.0248,32800.0
2009-08-27 15:05:00,71.54,71.55,71.39,71.47,34400.0,40.036,40.0416,39.952,39.9968,34400.0
2009-08-27 15:10:00,71.47,71.52,71.46,71.51,28400.0,39.9968,40.0248,39.9912,40.0192,28400.0
2009-08-27 15:15:00,71.51,71.65,71.47,71.65,61200.0,40.0192,40.0975,39.9968,40.0975,61200.0
2009-08-27 15:20:00,71.65,71.7,71.46,71.56,39600.0,40.0975,40.1255,39.9912,40.0472,39600.0
2009-08-27 15:25:00,71.54,71.57,71.44,71.53,45300.0,40.036,40.0528,39.98,40.0304,45300.0
2009-08-27 15:30:00,71.53,71.62,71.52,71.6,50800.0,40.0304,40.0808,40.0248,40.0696,50800.0
2009-08-27 15:35:00,71.59,71.73,71.5,71.72,39700.0,40.064,40.1423,40.0136,40.1367,39700.0
2009-08-27 15:40:00,71.72,71.8,71.61,71.75,57500.0,40.1367,40.1815,40.0752,40.1535,57500.0
2009-08-27 15:45:00,71.75,71.84,71.66,71.82,85000.0,40.1535,40.2039,40.1031,40.1927,85000.0
2009-08-27 15:50:00,71.83,71.83,71.67,71.67,75700.0,40.1983,40.1983,40.1087,40.1087,75700.0
2009-08-27 15:55:00,71.66,71.75,71.61,71.67,80600.0,40.1031,40.1535,40.0752,40.1087,80600.0
2009-08-28 09:30:00,71.97,72.4,71.39,71.56,52000.0,40.2766,40.5173,39.952,40.0472,52000.0
2009-08-28 09:35:00,71.56,71.82,71.56,71.78,43400.0,40.0472,40.1927,40.0472,40.1703,43400.0
2009-08-28 09:40:00,71.73,71.75,71.16,71.17,14500.0,40.1423,40.1535,39.8233,39.8289,14500.0
2009-08-28 09:45:00,71.16,71.17,70.87,70.97,26800.0,39.8233,39.8289,39.661,39.717,26800.0
2009-08-28 09:50:00,70.96,71.43,70.82,71.35,37600.0,39.7114,39.9744,39.6331,39.9297,37600.0
2009-08-28 09:55:00,71.42,71.42,71.07,71.07,11300.0,39.9688,39.9688,39.773,39.773,11300.0
2009-08-28 10:00:00,70.96,71.32,70.9,71.07,18500.0,39.7114,39.9129,39.6778,39.773,18500.0
2009-08-28 10:05:00,71.14,71.21,70.95,71.18,10000.0,39.8121,39.8513,39.7058,39.8345,10000.0
2009-08-28 10:10:00,71.03,71.45,71.03,71.16,20700.0,39.7506,39.9856,39.7506,39.8233,20700.0
2009-08-28 10:15:00,71.17,71.43,71.17,71.4,5500.0,39.8289,39.9744,39.8289,39.9576,5500.0
2009-08-28 10:20:00,71.4,71.43,71.0,71.0,9800.0,39.9576,39.9744,39.7338,39.7338,9800.0
2009-08-28 10:25:00,71.09,71.32,71.09,71.25,44000.0,39.7842,39.9129,39.7842,39.8737,44000.0
2009-08-28 10:30:00,71.25,71.33,71.1,71.28,14800.0,39.8737,39.9185,39.7897,39.8905,14800.0
2009-08-28 10:35:00,71.33,71.52,71.27,71.5,6800.0,39.9185,40.0248,39.8849,40.0136,6800.0
2009-08-28 10:40:00,71.49,71.49,71.36,71.43,14400.0,40.008,40.008,39.9353,39.9744,14400.0
2009-08-28 10:45:00,71.37,71.6,71.26,71.57,9700.0,39.9408,40.0696,39.8793,40.0528,9700.0
2009-08-28 10:50:00,71.57,71.59,71.42,71.44,11400.0,40.0528,40.064,39.9688,39.98,11400.0
2009-08-28 10:55:00,71.44,71.5,71.23,71.29,18800.0,39.98,40.0136,39.8625,39.8961,18800.0
2009-08-28 11:00:00,71.28,71.43,71.23,71.35,11900.0,39.8905,39.9744,39.8625,39.9297,11900.0
2009-08-28 11:05:00,71.39,71.58,71.27,71.54,18700.0,39.952,40.0584,39.8849,40.036,18700.0
2009-08-28 11:10:00,71.52,71.57,71.32,71.51,10500.0,40.0248,40.0528,39.9129,40.0192,10500.0
2009-08-28 11:15:00,71.53,71.6,71.42,71.44,18600.0,40.0304,40.0696,39.9688,39.98,18600.0
2009-08-28 11:20:00,71.47,71.5,71.46,71.47,15700.0,39.9968,40.0136,39.9912,39.9968,15700.0
2009-08-28 11:25:00,71.46,71.5,71.39,71.46,10500.0,39.9912,40.0136,39.952,39.9912,10500.0
2009-08-28 11:30:00,71.46,71.5,71.42,71.42,10900.0,39.9912,40.0136,39.9688,39.9688,10900.0
2009-08-28 11:35:00,71.42,71.5,71.39,71.42,26500.0,39.9688,40.0136,39.952,39.9688,26500.0
2009-08-28 11:40:00,71.46,71.48,71.26,71.26,9600.0,39.9912,40.0024,39.8793,39.8793,9600.0
2009-08-28 11:45:00,71.24,71.49,71.23,71.43,10700.0,39.8681,40.008,39.8625,39.9744,10700.0
2009-08-28 11:50:00,71.43,71.49,71.41,71.41,5800.0,39.9744,40.008,39.9632,39.9632,5800.0
2009-08-28 11:55:00,71.42,71.46,71.34,71.44,5300.0,39.9688,39.9912,39.9241,39.98,5300.0
2009-08-28 12:00:00,71.47,71.5,71.41,71.43,22400.0,39.9968,40.0136,39.9632,39.9744,22400.0
2009-08-28 12:05:00,71.43,71.5,71.36,71.36,12500.0,39.9744,40.0136,39.9353,39.9353,12500.0
2009-08-28 12:10:00,71.35,71.35,71.09,71.11,11500.0,39.9297,39.9297,39.7842,39.7953,11500.0
2009-08-28 12:15:00,71.09,71.16,70.95,71.02,22100.0,39.7842,39.8233,39.7058,39.745,22100.0
2009-08-28 12:20:00,71.05,71.22,70.95,70.96,51500.0,39.7618,39.8569,39.7058,39.7114,51500.0
2009-08-28 12:25:00,70.95,71.06,70.9,70.9,21900.0,39.7058,39.7674,39.6778,39.6778,21900.0
2009-08-28 12:30:00,70.93,70.99,70.9,70.92,11300.0,39.6946,39.7282,39.6778,39.689,11300.0
2009-08-28 12:35:00,70.9,70.95,70.81,70.9,24900.0,39.6778,39.7058,39.6275,39.6778,24900.0
2009-08-28 12:40:00,70.91,71.0,70.89,71.0,7700.0,39.6834,39.7338,39.6722,39.7338,7700.0
2009-08-28 12:45:00,71.0,71.0,70.94,70.99,8800.0,39.7338,39.7338,39.7002,39.7282,8800.0
2009-08-28 12:50:00,70.96,71.03,70.91,71.02,10800.0,39.7114,39.7506,39.6834,39.745,10800.0
2009-08-28 12:55:00,71.01,71.1,71.0,71.0,10200.0,39.7394,39.7897,39.7338,39.7338,10200.0
2009-08-28 13:00:00,70.99,71.05,70.95,71.05,41300.0,39.7282,39.7618,39.7058,39.7618,41300.0
2009-08-28 13:05:00,71.05,71.05,71.04,71.05,16900.0,39.7618,39.7618,39.7562,39.7618,16900.0
2009-08-28 13:10:00,71.05,71.25,71.05,71.24,16800.0,39.7618,39.8737,39.7618,39.8681,16800.0
2009-08-28 13:15:00,71.25,71.25,71.19,71.19,8100.0,39.8737,39.8737,39.8401,39.8401,8100.0
2009-08-28 13:20:00,71.19,71.25,71.19,71.23,23800.0,39.8401,39.8737,39.8401,39.8625,23800.0
2009-08-28 13:25:00,71.21,71.21,71.16,71.19,3000.0,39.8513,39.8513,39.8233,39.8401,3000.0
2009-08-28 13:30:00,71.2,71.25,71.2,71.25,13500.0,39.8457,39.8737,39.8457,39.8737,13500.0
2009-08-28 13:35:00,71.25,71.33,71.22,71.25,16300.0,39.8737,39.9185,39.8569,39.8737,16300.0
2009-08-28 13:40:00,71.25,71.25,71.22,71.22,12800.0,39.8737,39.8737,39.8569,39.8569,12800.0
2009-08-28 13:45:00,71.23,71.24,71.1,71.24,8300.0,39.8625,39.8681,39.7897,39.8681,8300.0
2009-08-28 13:50:00,71.2,71.25,71.2,71.25,14000.0,39.8457,39.8737,39.8457,39.8737,14000.0
2009-08-28 13:55:00,71.25,71.25,71.2,71.23,16400.0,39.8737,39.8737,39.8457,39.8625,16400.0
2009-08-28 14:00:00,71.23,71.23,71.1,71.16,3200.0,39.8625,39.8625,39.7897,39.8233,3200.0
2009-08-28 14:05:00,71.17,71.3,71.17,71.27,15800.0,39.8289,39.9017,39.8289,39.8849,15800.0
2009-08-28 14:10:00,71.28,71.3,71.23,71.24,9700.0,39.8905,39.9017,39.8625,39.8681,9700.0
2009-08-28 14:15:00,71.25,71.42,71.25,71.31,16000.0,39.8737,39.9688,39.8737,39.9073,16000.0
2009-08-28 14:20:00,71.28,71.36,71.21,71.28,14100.0,39.8905,39.9353,39.8513,39.8905,14100.0
2009-08-28 14:25:00,71.27,71.36,71.2,71.36,11300.0,39.8849,39.9353,39.8457,39.9353,11300.0
2009-08-28 14:30:00,71.34,71.34,71.2,71.27,21600.0,39.9241,39.9241,39.8457,39.8849,21600.0
2009-08-28 14:35:00,71.26,71.37,71.2,71.29,10800.0,39.8793,39.9408,39.8457,39.8961,10800.0
2009-08-28 14:40:00,71.3,71.4,71.3,71.32,6300.0,39.9017,39.9576,39.9017,39.9129,6300.0
2009-08-28 14:45:00,71.28,71.38,71.25,71.35,7500.0,39.8905,39.9464,39.8737,39.9297,7500.0
2009-08-28 14:50:00,71.37,71.48,71.3,71.45,20600.0,39.9408,40.0024,39.9017,39.9856,20600.0
2009-08-28 14:55:00,71.44,71.5,71.42,71.49,15400.0,39.98,40.0136,39.9688,40.008,15400.0
2009-08-28 15:00:00,71.48,71.5,71.42,71.49,21900.0,40.0024,40.0136,39.9688,40.008,21900.0
2009-08-28 15:05:00,71.49,71.5,71.34,71.39,20900.0,40.008,40.0136,39.9241,39.952,20900.0
2009-08-28 15:10:00,71.39,71.5,71.39,71.45,8400.0,39.952,40.0136,39.952,39.9856,8400.0
2009-08-28 15:15:00,71.45,71.5,71.44,71.48,23800.0,39.9856,40.0136,39.98,40.0024,23800.0
2009-08-28 15:20:00,71.49,71.68,71.45,71.6,52400.0,40.008,40.1143,39.9856,40.0696,52400.0
2009-08-28 15:25:00,71.6,71.6,71.45,71.48,46400.0,40.0696,40.0696,39.9856,40.0024,46400.0
2009-08-28 15:30:00,71.48,71.5,71.36,71.4,46000.0,40.0024,40.0136,39.9353,39.9576,46000.0
2009-08-28 15:35:00,71.4,71.5,71.39,71.47,30500.0,39.9576,40.0136,39.952,39.9968,30500.0
2009-08-28 15:40:00,71.48,71.5,71.3,71.36,67700.0,40.0024,40.0136,39.9017,39.9353,67700.0
2009-08-28 15:45:00,71.39,71.48,71.26,71.44,42500.0,39.952,40.0024,39.8793,39.98,42500.0
2009-08-28 15:50:00,71.43,71.5,71.41,71.5,60900.0,39.9744,40.0136,39.9632,40.0136,60900.0
2009-08-28 15:55:00,71.5,71.5,71.33,71.5,113100.0,40.0136,40.0136,39.9185,40.0136,113100.0
2009-08-31 09:30:00,70.71,71.22,70.71,70.99,40900.0,39.5715,39.8569,39.5715,39.7282,40900.0
2009-08-31 09:35:00,71.06,71.37,71.03,71.36,18800.0,39.7674,39.9408,39.7506,39.9353,18800.0
2009-08-31 09:40:00,71.27,71.42,70.98,71.2,16000.0,39.8849,39.9688,39.7226,39.8457,16000.0
2009-08-31 09:45:00,71.15,71.39,71.02,71.25,22200.0,39.8177,39.952,39.745,39.8737,22200.0
2009-08-31 09:50:00,71.2,71.2,70.8,70.97,40400.0,39.8457,39.8457,39.6219,39.717,40400.0
2009-08-31 09:55:00,70.92,71.23,70.9,71.16,16400.0,39.689,39.8625,39.6778,39.8233,16400.0
2009-08-31 10:00:00,71.12,71.13,70.9,71.11,18700.0,39.8009,39.8065,39.6778,39.7953,18700.0
2009-08-31 10:05:00,71.05,71.24,71.03,71.19,8900.0,39.7618,39.8681,39.7506,39.8401,8900.0
2009-08-31 10:10:00,71.15,71.33,71.13,71.28,11600.0,39.8177,39.9185,39.8065,39.8905,11600.0
2009-08-31 10:15:00,71.28,71.31,70.91,70.99,21900.0,39.8905,39.9073,39.6834,39.7282,21900.0
2009-08-31 10:20:00,71.04,71.2,71.0,71.05,13900.0,39.7562,39.8457,39.7338,39.7618,13900.0
2009-08-31 10:25:00,70.95,71.08,70.77,70.96,31600.0,39.7058,39.7786,39.6051,39.7114,31600.0
2009-08-31 10:30:00,70.94,71.0,70.7,70.95,15600.0,39.7002,39.7338,39.5659,39.7058,15600.0
2009-08-31 10:35:00,70.96,71.05,70.82,70.98,12200.0,39.7114,39.7618,39.6331,39.7226,12200.0
2009-08-31 10:40:00,71.0,71.06,70.84,70.85,11200.0,39.7338,39.7674,39.6442,39.6498,11200.0
2009-08-31 10:45:00,70.87,70.91,70.8,70.9,7000.0,39.661,39.6834,39.6219,39.6778,7000.0
2009-08-31 10:50:00,70.89,71.0,70.81,70.84,11700.0,39.6722,39.7338,39.6275,39.6442,11700.0
2009-08-31 10:55:00,70.83,70.95,70.82,70.95,6100.0,39.6386,39.7058,39.6331,39.7058,6100.0
2009-08-31 11:00:00,70.9,70.91,70.63,70.64,20500.0,39.6778,39.6834,39.5267,39.5323,20500.0
2009-08-31 11:05:00,70.64,70.75,70.62,70.71,19500.0,39.5323,39.5939,39.5211,39.5715,19500.0
2009-08-31 11:10:00,70.73,70.75,70.65,70.67,18900.0,39.5827,39.5939,39.5379,39.5491,18900.0
2009-08-31 11:15:00,70.7,70.75,70.65,70.69,23000.0,39.5659,39.5939,39.5379,39.5603,23000.0
2009-08-31 11:20:00,70.7,70.75,70.6,70.68,36300.0,39.5659,39.5939,39.5099,39.5547,36300.0
2009-08-31 11:25:00,70.67,70.72,70.59,70.63,10200.0,39.5491,39.5771,39.5043,39.5267,10200.0
2009-08-31 11:30:00,70.61,70.74,70.6,70.65,10000.0,39.5155,39.5883,39.5099,39.5379,10000.0
2009-08-31 11:35:00,70.64,70.68,70.54,70.56,21000.0,39.5323,39.5547,39.4764,39.4875,21000.0
2009-08-31 11:40:00,70.57,70.6,70.39,70.39,14900.0,39.4931,39.5099,39.3924,39.3924,14900.0
2009-08-31 11:45:00,70.43,70.52,70.43,70.48,12400.0,39.4148,39.4652,39.4148,39.4428,12400.0
2009-08-31 11:50:00,70.45,70.53,70.41,70.41,11300.0,39.426,39.4708,39.4036,39.4036,11300.0
2009-08-31 11:55:00,70.41,70.43,70.36,70.36,8400.0,39.4036,39.4148,39.3756,39.3756,8400.0
2009-08-31 12:00:00,70.36,70.4,70.32,70.32,23600.0,39.3756,39.398,39.3532,39.3532,23600.0
2009-08-31 12:05:00,70.31,70.32,70.29,70.31,6900.0,39.3476,39.3532,39.3364,39.3476,6900.0
2009-08-31 12:10:00,70.32,70.37,70.27,70.34,11600.0,39.3532,39.3812,39.3253,39.3644,11600.0
2009-08-31 12:15:00,70.34,70.34,70.23,70.23,5900.0,39.3644,39.3644,39.3029,39.3029,5900.0
2009-08-31 12:20:00,70.23,70.41,70.23,70.36,12100.0,39.3029,39.4036,39.3029,39.3756,12100.0
2009-08-31 12:25:00,70.34,70.39,70.32,70.33,6100.0,39.3644,39.3924,39.3532,39.3588,6100.0
2009-08-31 12:30:00,70.32,70.37,70.32,70.34,4400.0,39.3532,39.3812,39.3532,39.3644,4400.0
2009-08-31 12:35:00,70.34,70.34,70.05,70.21,11800.0,39.3644,39.3644,39.2021,39.2917,11800.0
2009-08-31 12:40:00,70.24,70.32,70.21,70.26,14000.0,39.3085,39.3532,39.2917,39.3197,14000.0
2009-08-31 12:45:00,70.24,70.31,70.24,70.31,7600.0,39.3085,39.3476,39.3085,39.3476,7600.0
2009-08-31 12:50:00,70.3,70.39,70.25,70.25,13500.0,39.342,39.3924,39.3141,39.3141,13500.0
2009-08-31 12:55:00,70.26,70.36,70.26,70.36,7600.0,39.3197,39.3756,39.3197,39.3756,7600.0
2009-08-31 13:00:00,70.36,70.43,70.33,70.35,14800.0,39.3756,39.4148,39.3588,39.37,14800.0
2009-08-31 13:05:00,70.36,70.44,70.34,70.4,8800.0,39.3756,39.4204,39.3644,39.398,8800.0
2009-08-31 13:10:00,70.41,70.56,70.41,70.51,9600.0,39.4036,39.4875,39.4036,39.4596,9600.0
2009-08-31 13:15:00,70.53,70.59,70.53,70.54,7400.0,39.4708,39.5043,39.4708,39.4764,7400.0
2009-08-31 13:20:00,70.55,70.59,70.52,70.52,6100.0,39.482,39.5043,39.4652,39.4652,6100.0
2009-08-31 13:25:00,70.51,70.52,70.47,70.51,6800.0,39.4596,39.4652,39.4372,39.4596,6800.0
2009-08-31 13:30:00,70.49,70.55,70.45,70.51,5200.0,39.4484,39.482,39.426,39.4596,5200.0
2009-08-31 13:35:00,70.53,70.61,70.46,70.6,29200.0,39.4708,39.5155,39.4316,39.5099,29200.0
2009-08-31 13:40:00,70.6,70.61,70.5,70.52,29900.0,39.5099,39.5155,39.454,39.4652,29900.0
2009-08-31 13:45:00,70.52,70.59,70.5,70.55,5200.0,39.4652,39.5043,39.454,39.482,5200.0
2009-08-31 13:50:00,70.55,70.64,70.52,70.64,9100.0,39.482,39.5323,39.4652,39.5323,9100.0
2009-08-31 13:55:00,70.65,70.69,70.6,70.69,7600.0,39.5379,39.5603,39.5099,39.5603,7600.0
2009-08-31 14:00:00,70.69,70.71,70.56,70.58,9500.0,39.5603,39.5715,39.4875,39.4987,9500.0
2009-08-31 14:05:00,70.57,70.59,70.53,70.58,13300.0,39.4931,39.5043,39.4708,39.4987,13300.0
2009-08-31 14:10:00,70.6,70.6,70.34,70.39,14600.0,39.5099,39.5099,39.3644,39.3924,14600.0
2009-08-31 14:15:00,70.4,70.43,70.34,70.38,7000.0,39.398,39.4148,39.3644,39.3868,7000.0
2009-08-31 14:20:00,70.37,70.48,70.33,70.37,15700.0,39.3812,39.4428,39.3588,39.3812,15700.0
2009-08-31 14:25:00,70.34,70.51,70.31,70.49,9500.0,39.3644,39.4596,39.3476,39.4484,9500.0
2009-08-31 14:30:00,70.47,70.52,70.44,70.48,13100.0,39.4372,39.4652,39.4204,39.4428,13100.0
2009-08-31 14:35:00,70.52,70.59,70.42,70.58,19100.0,39.4652,39.5043,39.4092,39.4987,19100.0
2009-08-31 14:40:00,70.58,70.71,70.57,70.65,30400.0,39.4987,39.5715,39.4931,39.5379,30400.0
2009-08-31 14:45:00,70.65,70.73,70.61,70.72,12000.0,39.5379,39.5827,39.5155,39.5771,12000.0
2009-08-31 14:50:00,70.69,70.75,70.69,70.74,26700.0,39.5603,39.5939,39.5603,39.5883,26700.0
2009-08-31 14:55:00,70.73,70.78,70.66,70.66,45900.0,39.5827,39.6107,39.5435,39.5435,45900.0
2009-08-31 15:00:00,70.67,70.75,70.57,70.75,43300.0,39.5491,39.5939,39.4931,39.5939,43300.0
2009-08-31 15:05:00,70.74,70.75,70.62,70.62,27400.0,39.5883,39.5939,39.5211,39.5211,27400.0
2009-08-31 15:10:00,70.64,70.69,70.51,70.56,24600.0,39.5323,39.5603,39.4596,39.4875,24600.0
2009-08-31 15:15:00,70.55,70.72,70.55,70.62,19700.0,39.482,39.5771,39.482,39.5211,19700.0
2009-08-31 15:20:00,70.58,70.73,70.47,70.6,42400.0,39.4987,39.5827,39.4372,39.5099,42400.0
2009-08-31 15:25:00,70.59,70.59,70.41,70.54,72000.0,39.5043,39.5043,39.4036,39.4764,72000.0
2009-08-31 15:30:00,70.54,70.67,70.53,70.61,32900.0,39.4764,39.5491,39.4708,39.5155,32900.0
2009-08-31 15:35:00,70.6,70.75,70.59,70.65,31100.0,39.5099,39.5939,39.5043,39.5379,31100.0
2009-08-31 15:40:00,70.65,70.75,70.65,70.72,64800.0,39.5379,39.5939,39.5379,39.5771,64800.0
2009-08-31 15:45:00,70.72,70.8,70.66,70.78,108500.0,39.5771,39.6219,39.5435,39.6107,108500.0
2009-08-31 15:50:00,70.78,70.8,70.66,70.74,137400.0,39.6107,39.6219,39.5435,39.5883,137400.0
2009-08-31 15:55:00,70.75,70.76,70.46,70.47,285700.0,39.5939,39.5995,39.4316,39.4372,285700.0
2009-09-01 09:30:00,70.11,70.25,70.0,70.21,42900.0,39.2357,39.3141,39.1742,39.2917,42900.0
2009-09-01 09:35:00,70.21,70.31,70.04,70.15,30700.0,39.2917,39.3476,39.1965,39.2581,30700.0
2009-09-01 09:40:00,70.17,70.2,69.79,69.87,26000.0,39.2693,39.2861,39.0566,39.1014,26000.0
2009-09-01 09:45:00,69.91,70.25,69.9,70.25,19300.0,39.1238,39.3141,39.1182,39.3141,19300.0
2009-09-01 09:50:00,70.29,70.3,69.54,69.55,31500.0,39.3364,39.342,38.9167,38.9223,31500.0
2009-09-01 09:55:00,69.56,69.94,69.56,69.85,14600.0,38.9279,39.1406,38.9279,39.0902,14600.0
2009-09-01 10:00:00,69.89,70.25,69.89,70.12,33700.0,39.1126,39.3141,39.1126,39.2413,33700.0
2009-09-01 10:05:00,70.09,70.24,70.08,70.1,20100.0,39.2245,39.3085,39.2189,39.2301,20100.0
2009-09-01 10:10:00,70.13,70.19,69.8,69.83,32800.0,39.2469,39.2805,39.0622,39.079,32800.0
2009-09-01 10:15:00,69.84,69.87,69.58,69.59,27800.0,39.0846,39.1014,38.9391,38.9447,27800.0
2009-09-01 10:20:00,69.56,69.66,69.46,69.56,53600.0,38.9279,38.9839,38.872,38.9279,53600.0
2009-09-01 10:25:00,69.59,69.6,69.28,69.29,28600.0,38.9447,38.9503,38.7712,38.7768,28600.0
2009-09-01 10:30:00,69.28,69.43,69.17,69.33,41800.0,38.7712,38.8552,38.7097,38.7992,41800.0
2009-09-01 10:35:00,69.3,69.47,69.25,69.25,22300.0,38.7824,38.8776,38.7544,38.7544,22300.0
2009-09-01 10:40:00,69.29,69.29,69.05,69.05,20500.0,38.7768,38.7768,38.6425,38.6425,20500.0
2009-09-01 10:45:00,69.11,69.12,68.87,68.9,26500.0,38.6761,38.6817,38.5418,38.5586,26500.0
2009-09-01 10:50:00,68.86,68.93,68.66,68.66,33300.0,38.5362,38.5754,38.4243,38.4243,33300.0
2009-09-01 10:55:00,68.66,68.66,68.49,68.54,36400.0,38.4243,38.4243,38.3291,38.3571,36400.0
2009-09-01 11:00:00,68.56,68.6,68.43,68.56,36300.0,38.3683,38.3907,38.2955,38.3683,36300.0
2009-09-01 11:05:00,68.55,68.57,68.43,68.53,40600.0,38.3627,38.3739,38.2955,38.3515,40600.0
2009-09-01 11:10:00,68.51,68.51,68.24,68.49,53500.0,38.3403,38.3403,38.1892,38.3291,53500.0
2009-09-01 11:15:00,68.49,68.53,68.21,68.53,28000.0,38.3291,38.3515,38.1724,38.3515,28000.0
2009-09-01 11:20:00,68.5,68.51,68.09,68.21,30700.0,38.3347,38.3403,38.1053,38.1724,30700.0
2009-09-01 11:25:00,68.21,68.34,67.98,68.0,49200.0,38.1724,38.2452,38.0437,38.0549,49200.0
2009-09-01 11:30:00,68.0,68.28,67.9,68.28,43000.0,38.0549,38.2116,37.9989,38.2116,43000.0
2009-09-01 11:35:00,68.24,68.24,67.98,68.19,32000.0,38.1892,38.1892,38.0437,38.1612,32000.0
2009-09-01 11:40:00,68.21,68.52,68.21,68.25,37000.0,38.1724,38.3459,38.1724,38.1948,37000.0
2009-09-01 11:45:00,68.31,68.53,68.16,68.38,21000.0,38.2284,38.3515,38.1444,38.2676,21000.0
2009-09-01 11:50:00,68.35,68.59,68.35,68.58,19900.0,38.2508,38.3851,38.2508,38.3795,19900.0
2009-09-01 11:55:00,68.59,68.62,68.4,68.59,48700.0,38.3851,38.4019,38.2787,38.3851,48700.0
2009-09-01 12:00:00,68.59,68.8,68.46,68.58,44800.0,38.3851,38.5026,38.3123,38.3795,44800.0
2009-09-01 12:05:00,68.58,68.78,68.52,68.78,15800.0,38.3795,38.4914,38.3459,38.4914,15800.0
2009-09-01 12:10:00,68.78,68.78,68.59,68.61,20600.0,38.4914,38.4914,38.3851,38.3963,20600.0
2009-09-01 12:15:00,68.6,68.64,68.47,68.62,18600.0,38.3907,38.4131,38.3179,38.4019,18600.0
2009-09-01 12:20:00,68.64,68.68,68.45,68.59,24000.0,38.4131,38.4354,38.3067,38.3851,24000.0
2009-09-01 12:25:00,68.59,68.69,68.46,68.52,15400.0,38.3851,38.441,38.3123,38.3459,15400.0
2009-09-01 12:30:00,68.5,68.69,68.31,68.67,19300.0,38.3347,38.441,38.2284,38.4298,19300.0
2009-09-01 12:35:00,68.7,68.74,68.59,68.64,20400.0,38.4466,38.469,38.3851,38.4131,20400.0
2009-09-01 12:40:00,68.64,68.84,68.53,68.84,26100.0,38.4131,38.525,38.3515,38.525,26100.0
2009-09-01 12:45:00,68.82,68.84,68.67,68.7,18500.0,38.5138,38.525,38.4298,38.4466,18500.0
2009-09-01 12:50:00,68.7,68.72,68.61,68.68,18800.0,38.4466,38.4578,38.3963,38.4354,18800.0
2009-09-01 12:55:00,68.67,68.74,68.6,68.64,12600.0,38.4298,38.469,38.3907,38.4131,12600.0
2009-09-01 13:00:00,68.66,68.7,68.6,68.64,12400.0,38.4243,38.4466,38.3907,38.4131,12400.0
2009-09-01 13:05:00,68.65,68.68,68.37,68.44,33300.0,38.4187,38.4354,38.262,38.3011,33300.0
2009-09-01 13:10:00,68.4,68.47,68.27,68.46,19400.0,38.2787,38.3179,38.206,38.3123,19400.0
2009-09-01 13:15:00,68.44,68.44,68.3,68.4,13100.0,38.3011,38.3011,38.2228,38.2787,13100.0
2009-09-01 13:20:00,68.42,68.57,68.4,68.56,13100.0,38.2899,38.3739,38.2787,38.3683,13100.0
2009-09-01 13:25:00,68.57,68.65,68.52,68.58,18700.0,38.3739,38.4187,38.3459,38.3795,18700.0
2009-09-01 13:30:00,68.58,68.61,68.39,68.41,32100.0,38.3795,38.3963,38.2732,38.2843,32100.0
2009-09-01 13:35:00,68.43,68.52,68.4,68.44,12000.0,38.2955,38.3459,38.2787,38.3011,12000.0
2009-09-01 13:40:00,68.43,68.63,68.43,68.53,13900.0,38.2955,38.4075,38.2955,38.3515,13900.0
2009-09-01 13:45:00,68.57,68.7,68.55,68.6,21300.0,38.3739,38.4466,38.3627,38.3907,21300.0
2009-09-01 13:50:00,68.59,68.7,68.49,68.65,16400.0,38.3851,38.4466,38.3291,38.4187,16400.0
2009-09-01 13:55:00,68.68,68.75,68.65,68.67,15600.0,38.4354,38.4746,38.4187,38.4298,15600.0
2009-09-01 14:00:00,68.69,68.72,68.53,68.57,20200.0,38.441,38.4578,38.3515,38.3739,20200.0
2009-09-01 14:05:00,68.6,68.65,68.56,68.63,12000.0,38.3907,38.4187,38.3683,38.4075,12000.0
2009-09-01 14:10:00,68.65,68.66,68.48,68.52,14000.0,38.4187,38.4243,38.3235,38.3459,14000.0
2009-09-01 14:15:00,68.52,68.54,68.43,68.54,13800.0,38.3459,38.3571,38.2955,38.3571,13800.0
2009-09-01 14:20:00,68.54,68.54,68.3,68.46,17300.0,38.3571,38.3571,38.2228,38.3123,17300.0
2009-09-01 14:25:00,68.46,68.53,68.39,68.52,11100.0,38.3123,38.3515,38.2732,38.3459,11100.0
2009-09-01 14:30:00,68.51,68.55,68.44,68.46,20700.0,38.3403,38.3627,38.3011,38.3123,20700.0
2009-09-01 14:35:00,68.49,68.55,68.46,68.5,23300.0,38.3291,38.3627,38.3123,38.3347,23300.0
2009-09-01 14:40:00,68.5,68.5,68.31,68.31,17500.0,38.3347,38.3347,38.2284,38.2284,17500.0
2009-09-01 14:45:00,68.3,68.37,68.26,68.3,18300.0,38.2228,38.262,38.2004,38.2228,18300.0
2009-09-01 14:50:00,68.32,68.33,68.14,68.18,22500.0,38.234,38.2396,38.1332,38.1556,22500.0
2009-09-01 14:55:00,68.17,68.37,68.17,68.29,17300.0,38.15,38.262,38.15,38.2172,17300.0
2009-09-01 15:00:00,68.29,68.43,68.29,68.41,14400.0,38.2172,38.2955,38.2172,38.2843,14400.0
2009-09-01 15:05:00,68.41,68.45,68.26,68.29,32100.0,38.2843,38.3067,38.2004,38.2172,32100.0
2009-09-01 15:10:00,68.31,68.38,68.27,68.36,19700.0,38.2284,38.2676,38.206,38.2564,19700.0
2009-09-01 15:15:00,68.35,68.44,68.29,68.44,20500.0,38.2508,38.3011,38.2172,38.3011,20500.0
2009-09-01 15:20:00,68.45,68.45,68.14,68.24,36800.0,38.3067,38.3067,38.1332,38.1892,36800.0
2009-09-01 15:25:00,68.23,68.27,67.95,67.95,56400.0,38.1836,38.206,38.0269,38.0269,56400.0
2009-09-01 15:30:00,67.96,68.07,67.91,68.01,56500.0,38.0325,38.0941,38.0045,38.0605,56500.0
2009-09-01 15:35:00,68.0,68.12,67.9,67.96,52700.0,38.0549,38.122,37.9989,38.0325,52700.0
2009-09-01 15:40:00,67.95,67.95,67.67,67.72,76300.0,38.0269,38.0269,37.8702,37.8982,76300.0
2009-09-01 15:45:00,67.73,67.79,67.53,67.63,112500.0,37.9038,37.9374,37.7919,37.8478,112500.0
2009-09-01 15:50:00,67.63,67.95,67.63,67.95,159000.0,37.8478,38.0269,37.8478,38.0269,159000.0
2009-09-01 15:55:00,67.94,68.03,67.47,67.56,308200.0,38.0213,38.0717,37.7583,37.8087,308200.0
2009-09-02 09:30:00,67.36,68.08,67.19,68.0,69700.0,37.6967,38.0997,37.6016,38.0549,69700.0
2009-09-02 09:35:00,68.0,68.14,67.81,67.97,71200.0,38.0549,38.1332,37.9486,38.0381,71200.0
2009-09-02 09:40:00,67.98,68.04,67.68,68.01,40200.0,38.0437,38.0773,37.8758,38.0605,40200.0
2009-09-02 09:45:00,68.02,68.05,67.63,67.77,35900.0,38.0661,38.0829,37.8478,37.9262,35900.0
2009-09-02 09:50:00,67.83,68.12,67.81,68.03,42800.0,37.9598,38.122,37.9486,38.0717,42800.0
2009-09-02 09:55:00,68.03,68.08,67.64,67.75,40000.0,38.0717,38.0997,37.8534,37.915,40000.0
2009-09-02 10:00:00,67.75,67.98,67.58,67.58,57600.0,37.915,38.0437,37.8198,37.8198,57600.0
2009-09-02 10:05:00,67.63,67.91,67.6,67.83,36700.0,37.8478,38.0045,37.831,37.9598,36700.0
2009-09-02 10:10:00,67.84,68.14,67.84,68.08,30700.0,37.9654,38.1332,37.9654,38.0997,30700.0
2009-09-02 10:15:00,68.03,68.31,67.95,68.31,36100.0,38.0717,38.2284,38.0269,38.2284,36100.0
2009-09-02 10:20:00,68.31,68.36,68.18,68.29,35400.0,38.2284,38.2564,38.1556,38.2172,35400.0
2009-09-02 10:25:00,68.3,68.33,68.04,68.07,40800.0,38.2228,38.2396,38.0773,38.0941,40800.0
2009-09-02 10:30:00,68.09,68.18,67.7,67.9,43900.0,38.1053,38.1556,37.887,37.9989,43900.0
2009-09-02 10:35:00,67.86,68.09,67.72,67.83,37400.0,37.9765,38.1053,37.8982,37.9598,37400.0
2009-09-02 10:40:00,67.83,67.92,67.7,67.79,25500.0,37.9598,38.0101,37.887,37.9374,25500.0
2009-09-02 10:45:00,67.76,67.95,67.75,67.86,30800.0,37.9206,38.0269,37.915,37.9765,30800.0
2009-09-02 10:50:00,67.87,67.95,67.73,67.89,22100.0,37.9821,38.0269,37.9038,37.9933,22100.0
2009-09-02 10:55:00,67.9,68.13,67.87,68.02,30800.0,37.9989,38.1276,37.9821,38.0661,30800.0
2009-09-02 11:00:00,68.02,68.06,67.83,67.92,23100.0,38.0661,38.0885,37.9598,38.0101,23100.0
2009-09-02 11:05:00,67.92,68.0,67.75,67.89,26800.0,38.0101,38.0549,37.915,37.9933,26800.0
2009-09-02 11:10:00,67.9,68.15,67.9,68.12,23000.0,37.9989,38.1388,37.9989,38.122,23000.0
2009-09-02 11:15:00,68.1,68.26,68.06,68.08,19900.0,38.1109,38.2004,38.0885,38.0997,19900.0
2009-09-02 11:20:00,68.08,68.39,68.08,68.32,28500.0,38.0997,38.2732,38.0997,38.234,28500.0
2009-09-02 11:25:00,68.3,68.36,68.19,68.36,24700.0,38.2228,38.2564,38.1612,38.2564,24700.0
2009-09-02 11:30:00,68.36,68.41,68.14,68.28,19000.0,38.2564,38.2843,38.1332,38.2116,19000.0
2009-09-02 11:35:00,68.29,68.31,68.1,68.15,29700.0,38.2172,38.2284,38.1109,38.1388,29700.0
2009-09-02 11:40:00,68.17,68.19,67.95,68.03,15900.0,38.15,38.1612,38.0269,38.0717,15900.0
2009-09-02 11:45:00,68.05,68.21,68.05,68.19,10100.0,38.0829,38.1724,38.0829,38.1612,10100.0
2009-09-02 11:50:00,68.18,68.3,68.15,68.23,23000.0,38.1556,38.2228,38.1388,38.1836,23000.0
2009-09-02 11:55:00,68.25,68.25,68.04,68.16,9100.0,38.1948,38.1948,38.0773,38.1444,9100.0
2009-09-02 12:00:00,68.19,68.28,68.02,68.06,25500.0,38.1612,38.2116,38.0661,38.0885,25500.0
2009-09-02 12:05:00,68.06,68.12,67.93,68.0,25100.0,38.0885,38.122,38.0157,38.0549,25100.0
2009-09-02 12:10:00,68.0,68.06,67.88,67.88,14100.0,38.0549,38.0885,37.9877,37.9877,14100.0
2009-09-02 12:15:00,67.9,68.0,67.89,67.98,9700.0,37.9989,38.0549,37.9933,38.0437,9700.0
2009-09-02 12:20:00,67.97,68.01,67.86,67.97,20800.0,38.0381,38.0605,37.9765,38.0381,20800.0
2009-09-02 12:25:00,67.96,68.02,67.9,67.95,16300.0,38.0325,38.0661,37.9989,38.0269,16300.0
2009-09-02 12:30:00,67.98,68.06,67.93,68.01,12000.0,38.0437,38.0885,38.0157,38.0605,12000.0
2009-09-02 12:35:00,68.02,68.17,68.02,68.08,20400.0,38.0661,38.15,38.0661,38.0997,20400.0
2009-09-02 12:40:00,68.08,68.21,68.08,68.21,9300.0,38.0997,38.1724,38.0997,38.1724,9300.0
2009-09-02 12:45:00,68.21,68.25,68.2,68.25,16500.0,38.1724,38.1948,38.1668,38.1948,16500.0
2009-09-02 12:50:00,68.25,68.27,68.11,68.17,19700.0,38.1948,38.206,38.1165,38.15,19700.0
2009-09-02 12:55:00,68.17,68.25,68.07,68.13,30200.0,38.15,38.1948,38.0941,38.1276,30200.0
2009-09-02 13:00:00,68.11,68.14,68.01,68.01,13900.0,38.1165,38.1332,38.0605,38.0605,13900.0
2009-09-02 13:05:00,68.01,68.05,67.95,68.03,19200.0,38.0605,38.0829,38.0269,38.0717,19200.0
2009-09-02 13:10:00,68.03,68.05,67.95,67.97,16600.0,38.0717,38.0829,38.0269,38.0381,16600.0
2009-09-02 13:15:00,67.99,68.08,67.93,67.95,16500.0,38.0493,38.0997,38.0157,38.0269,16500.0
2009-09-02 13:20:00,67.95,67.98,67.87,67.95,18600.0,38.0269,38.0437,37.9821,38.0269,18600.0
2009-09-02 13:25:00,67.91,67.92,67.86,67.89,14500.0,38.0045,38.0101,37.9765,37.9933,14500.0
2009-09-02 13:30:00,67.89,67.91,67.86,67.9,15700.0,37.9933,38.0045,37.9765,37.9989,15700.0
2009-09-02 13:35:00,67.9,67.97,67.81,67.81,27800.0,37.9989,38.0381,37.9486,37.9486,27800.0
2009-09-02 13:40:00,67.81,67.98,67.81,67.96,18200.0,37.9486,38.0437,37.9486,38.0325,18200.0
2009-09-02 13:45:00,67.96,68.01,67.92,68.0,12700.0,38.0325,38.0605,38.0101,38.0549,12700.0
2009-09-02 13:50:00,68.0,68.02,67.93,67.97,30300.0,38.0549,38.0661,38.0157,38.0381,30300.0
2009-09-02 13:55:00,67.97,67.99,67.88,67.9,12700.0,38.0381,38.0493,37.9877,37.9989,12700.0
2009-09-02 14:00:00,67.9,68.03,67.87,67.91,24000.0,37.9989,38.0717,37.9821,38.0045,24000.0
2009-09-02 14:05:00,67.93,68.08,67.93,68.05,21900.0,38.0157,38.0997,38.0157,38.0829,21900.0
2009-09-02 14:10:00,68.02,68.13,68.02,68.13,19300.0,38.0661,38.1276,38.0661,38.1276,19300.0
2009-09-02 14:15:00,68.13,68.15,68.08,68.1,29000.0,38.1276,38.1388,38.0997,38.1109,29000.0
2009-09-02 14:20:00,68.14,68.2,68.14,68.15,12700.0,38.1332,38.1668,38.1332,38.1388,12700.0
2009-09-02 14:25:00,68.15,68.2,68.11,68.14,18200.0,38.1388,38.1668,38.1165,38.1332,18200.0
2009-09-02 14:30:00,68.16,68.25,68.16,68.25,26100.0,38.1444,38.1948,38.1444,38.1948,26100.0
2009-09-02 14:35:00,68.24,68.25,68.14,68.16,44800.0,38.1892,38.1948,38.1332,38.1444,44800.0
2009-09-02 14:40:00,68.15,68.22,68.07,68.1,35300.0,38.1388,38.178,38.0941,38.1109,35300.0
2009-09-02 14:45:00,68.1,68.19,68.04,68.16,19700.0,38.1109,38.1612,38.0773,38.1444,19700.0
2009-09-02 14:50:00,68.16,68.19,68.12,68.16,24700.0,38.1444,38.1612,38.122,38.1444,24700.0
2009-09-02 14:55:00,68.14,68.21,68.12,68.15,33000.0,38.1332,38.1724,38.122,38.1388,33000.0
2009-09-02 15:00:00,68.15,68.18,67.99,68.02,37200.0,38.1388,38.1556,38.0493,38.0661,37200.0
2009-09-02 15:05:00,68.02,68.16,68.02,68.12,16600.0,38.0661,38.1444,38.0661,38.122,16600.0
2009-09-02 15:10:00,68.1,68.17,68.07,68.17,24300.0,38.1109,38.15,38.0941,38.15,24300.0
2009-09-02 15:15:00,68.15,68.25,68.15,68.2,67800.0,38.1388,38.1948,38.1388,38.1668,67800.0
2009-09-02 15:20:00,68.2,68.23,68.16,68.22,36400.0,38.1668,38.1836,38.1444,38.178,36400.0
2009-09-02 15:25:00,68.2,68.2,68.09,68.14,32700.0,38.1668,38.1668,38.1053,38.1332,32700.0
2009-09-02 15:30:00,68.15,68.22,68.15,68.17,36800.0,38.1388,38.178,38.1388,38.15,36800.0
2009-09-02 15:35:00,68.18,68.25,68.14,68.23,42300.0,38.1556,38.1948,38.1332,38.1836,42300.0
2009-09-02 15:40:00,68.21,68.23,67.98,68.1,45700.0,38.1724,38.1836,38.0437,38.1109,45700.0
2009-09-02 15:45:00,68.1,68.11,67.88,67.95,68100.0,38.1109,38.1165,37.9877,38.0269,68100.0
2009-09-02 15:50:00,67.97,68.05,67.91,67.97,85500.0,38.0381,38.0829,38.0045,38.0381,85500.0
2009-09-02 15:55:00,67.97,67.98,67.59,67.76,171100.0,38.0381,38.0437,37.8254,37.9206,171100.0
2009-09-03 09:30:00,68.47,68.83,68.15,68.35,26000.0,38.3179,38.5194,38.1388,38.2508,26000.0
2009-09-03 09:35:00,68.34,68.34,67.9,67.93,14800.0,38.2452,38.2452,37.9989,38.0157,14800.0
2009-09-03 09:40:00,67.93,67.96,67.74,67.84,23600.0,38.0157,38.0325,37.9094,37.9654,23600.0
2009-09-03 09:45:00,67.79,67.79,67.54,67.6,21000.0,37.9374,37.9374,37.7975,37.831,21000.0
2009-09-03 09:50:00,67.61,67.73,67.58,67.67,17100.0,37.8366,37.9038,37.8198,37.8702,17100.0
2009-09-03 09:55:00,67.66,67.81,67.44,67.74,21900.0,37.8646,37.9486,37.7415,37.9094,21900.0
2009-09-03 10:00:00,67.79,67.97,67.69,67.86,27200.0,37.9374,38.0381,37.8814,37.9765,27200.0
2009-09-03 10:05:00,67.82,67.88,67.64,67.71,20100.0,37.9542,37.9877,37.8534,37.8926,20100.0
2009-09-03 10:10:00,67.71,67.88,67.64,67.79,12800.0,37.8926,37.9877,37.8534,37.9374,12800.0
2009-09-03 10:15:00,67.82,67.82,67.55,67.64,13800.0,37.9542,37.9542,37.8031,37.8534,13800.0
2009-09-03 10:20:00,67.64,67.73,67.31,67.49,12400.0,37.8534,37.9038,37.6687,37.7695,12400.0
2009-09-03 10:25:00,67.45,67.61,67.38,67.51,10200.0,37.7471,37.8366,37.7079,37.7807,10200.0
2009-09-03 10:30:00,67.54,67.77,67.5,67.77,8500.0,37.7975,37.9262,37.7751,37.9262,8500.0
2009-09-03 10:35:00,67.76,67.79,67.64,67.65,13200.0,37.9206,37.9374,37.8534,37.859,13200.0
2009-09-03 10:40:00,67.65,67.78,67.6,67.66,11200.0,37.859,37.9318,37.831,37.8646,11200.0
2009-09-03 10:45:00,67.67,67.74,67.63,67.71,9300.0,37.8702,37.9094,37.8478,37.8926,9300.0
2009-09-03 10:50:00,67.74,67.93,67.72,67.89,11300.0,37.9094,38.0157,37.8982,37.9933,11300.0
2009-09-03 10:55:00,67.91,67.96,67.85,67.95,8300.0,38.0045,38.0325,37.9709,38.0269,8300.0
2009-09-03 11:00:00,67.95,68.15,67.95,68.05,14400.0,38.0269,38.1388,38.0269,38.0829,14400.0
2009-09-03 11:05:00,68.05,68.32,67.98,68.32,20600.0,38.0829,38.234,38.0437,38.234,20600.0
2009-09-03 11:10:00,68.3,68.33,68.1,68.11,11100.0,38.2228,38.2396,38.1109,38.1165,11100.0
2009-09-03 11:15:00,68.11,68.21,68.11,68.18,7800.0,38.1165,38.1724,38.1165,38.1556,7800.0
2009-09-03 11:20:00,68.18,68.23,68.13,68.23,7800.0,38.1556,38.1836,38.1276,38.1836,7800.0
2009-09-03 11:25:00,68.23,68.25,68.19,68.21,5900.0,38.1836,38.1948,38.1612,38.1724,5900.0
2009-09-03 11:30:00,68.21,68.23,68.15,68.15,5900.0,38.1724,38.1836,38.1388,38.1388,5900.0
2009-09-03 11:35:00,68.16,68.2,68.13,68.14,10100.0,38.1444,38.1668,38.1276,38.1332,10100.0
2009-09-03 11:40:00,68.14,68.14,68.04,68.07,7000.0,38.1332,38.1332,38.0773,38.0941,7000.0
2009-09-03 11:45:00,68.07,68.09,68.04,68.07,6700.0,38.0941,38.1053,38.0773,38.0941,6700.0
2009-09-03 11:50:00,68.07,68.07,67.93,67.94,9200.0,38.0941,38.0941,38.0157,38.0213,9200.0
2009-09-03 11:55:00,67.95,68.01,67.89,67.98,7600.0,38.0269,38.0605,37.9933,38.0437,7600.0
2009-09-03 12:00:00,67.97,67.98,67.9,67.98,7100.0,38.0381,38.0437,37.9989,38.0437,7100.0
2009-09-03 12:05:00,67.97,68.04,67.96,68.01,9900.0,38.0381,38.0773,38.0325,38.0605,9900.0
2009-09-03 12:10:00,68.01,68.09,68.0,68.01,10100.0,38.0605,38.1053,38.0549,38.0605,10100.0
2009-09-03 12:15:00,68.04,68.13,68.04,68.1,3200.0,38.0773,38.1276,38.0773,38.1109,3200.0
2009-09-03 12:20:00,68.1,68.1,68.06,68.07,4700.0,38.1109,38.1109,38.0885,38.0941,4700.0
2009-09-03 12:25:00,68.07,68.07,67.98,68.0,7700.0,38.0941,38.0941,38.0437,38.0549,7700.0
2009-09-03 12:30:00,67.99,67.99,67.91,67.97,5900.0,38.0493,38.0493,38.0045,38.0381,5900.0
2009-09-03 12:35:00,67.97,67.99,67.96,67.99,2300.0,38.0381,38.0493,38.0325,38.0493,2300.0
2009-09-03 12:40:00,68.02,68.04,67.99,68.02,5200.0,38.0661,38.0773,38.0493,38.0661,5200.0
2009-09-03 12:45:00,68.01,68.02,67.95,67.98,4900.0,38.0605,38.0661,38.0269,38.0437,4900.0
2009-09-03 12:50:00,67.98,68.06,67.98,68.04,3600.0,38.0437,38.0885,38.0437,38.0773,3600.0
2009-09-03 12:55:00,68.02,68.03,67.9,67.97,8100.0,38.0661,38.0717,37.9989,38.0381,8100.0
2009-09-03 13:00:00,67.98,68.11,67.98,68.08,4400.0,38.0437,38.1165,38.0437,38.0997,4400.0
2009-09-03 13:05:00,68.11,68.15,68.09,68.13,5000.0,38.1165,38.1388,38.1053,38.1276,5000.0
2009-09-03 13:10:00,68.16,68.2,68.11,68.14,4800.0,38.1444,38.1668,38.1165,38.1332,4800.0
2009-09-03 13:15:00,68.16,68.2,68.13,68.17,3200.0,38.1444,38.1668,38.1276,38.15,3200.0
2009-09-03 13:20:00,68.16,68.24,68.14,68.23,3800.0,38.1444,38.1892,38.1332,38.1836,3800.0
2009-09-03 13:25:00,68.23,68.25,68.21,68.23,12000.0,38.1836,38.1948,38.1724,38.1836,12000.0
2009-09-03 13:30:00,68.24,68.25,68.18,68.2,24100.0,38.1892,38.1948,38.1556,38.1668,24100.0
2009-09-03 13:35:00,68.21,68.24,68.18,68.24,2700.0,38.1724,38.1892,38.1556,38.1892,2700.0
2009-09-03 13:40:00,68.23,68.24,68.15,68.15,8000.0,38.1836,38.1892,38.1388,38.1388,8000.0
2009-09-03 13:45:00,68.15,68.16,68.14,68.16,2300.0,38.1388,38.1444,38.1332,38.1444,2300.0
2009-09-03 13:50:00,68.17,68.21,68.1,68.13,52400.0,38.15,38.1724,38.1109,38.1276,52400.0
2009-09-03 13:55:00,68.13,68.25,68.13,68.25,38700.0,38.1276,38.1948,38.1276,38.1948,38700.0
2009-09-03 14:00:00,68.24,68.25,68.22,68.25,5800.0,38.1892,38.1948,38.178,38.1948,5800.0
2009-09-03 14:05:00,68.25,68.25,68.23,68.23,21600.0,38.1948,38.1948,38.1836,38.1836,21600.0
2009-09-03 14:10:00,68.23,68.23,68.19,68.2,11800.0,38.1836,38.1836,38.1612,38.1668,11800.0
2009-09-03 14:15:00,68.2,68.25,68.2,68.2,5300.0,38.1668,38.1948,38.1668,38.1668,5300.0
2009-09-03 14:20:00,68.2,68.21,68.04,68.04,14600.0,38.1668,38.1724,38.0773,38.0773,14600.0
2009-09-03 14:25:00,68.04,68.07,68.01,68.01,8700.0,38.0773,38.0941,38.0605,38.0605,8700.0
2009-09-03 14:30:00,68.0,68.02,67.9,67.94,8900.0,38.0549,38.0661,37.9989,38.0213,8900.0
2009-09-03 14:35:00,67.97,67.97,67.84,67.84,6800.0,38.0381,38.0381,37.9654,37.9654,6800.0
2009-09-03 14:40:00,67.85,67.85,67.76,67.79,21800.0,37.9709,37.9709,37.9206,37.9374,21800.0
2009-09-03 14:45:00,67.78,67.85,67.78,67.81,8000.0,37.9318,37.9709,37.9318,37.9486,8000.0
2009-09-03 14:50:00,67.83,67.96,67.83,67.96,12200.0,37.9598,38.0325,37.9598,38.0325,12200.0
2009-09-03 14:55:00,67.96,68.08,67.95,68.08,11200.0,38.0325,38.0997,38.0269,38.0997,11200.0
2009-09-03 15:00:00,68.07,68.17,68.06,68.13,16700.0,38.0941,38.15,38.0885,38.1276,16700.0
2009-09-03 15:05:00,68.12,68.14,68.08,68.12,11600.0,38.122,38.1332,38.0997,38.122,11600.0
2009-09-03 15:10:00,68.12,68.18,68.03,68.18,9000.0,38.122,38.1556,38.0717,38.1556,9000.0
2009-09-03 15:15:00,68.18,68.21,68.08,68.21,15500.0,38.1556,38.1724,38.0997,38.1724,15500.0
2009-09-03 15:20:00,68.22,68.25,68.19,68.2,15700.0,38.178,38.1948,38.1612,38.1668,15700.0
2009-09-03 15:25:00,68.2,68.22,68.17,68.21,8200.0,38.1668,38.178,38.15,38.1724,8200.0
2009-09-03 15:30:00,68.23,68.25,68.19,68.24,65400.0,38.1836,38.1948,38.1612,38.1892,65400.0
2009-09-03 15:35:00,68.24,68.44,68.24,68.44,26800.0,38.1892,38.3011,38.1892,38.3011,26800.0
2009-09-03 15:40:00,68.46,68.49,68.35,68.42,24000.0,38.3123,38.3291,38.2508,38.2899,24000.0
2009-09-03 15:45:00,68.42,68.62,68.4,68.6,33800.0,38.2899,38.4019,38.2787,38.3907,33800.0
2009-09-03 15:50:00,68.6,68.65,68.5,68.61,56500.0,38.3907,38.4187,38.3347,38.3963,56500.0
2009-09-03 15:55:00,68.6,69.0,68.59,68.88,178500.0,38.3907,38.6145,38.3851,38.5474,178500.0
2009-09-04 09:30:00,68.94,68.94,68.27,68.47,18200.0,38.5809,38.5809,38.206,38.3179,18200.0
2009-09-04 09:35:00,68.5,68.86,68.36,68.48,29200.0,38.3347,38.5362,38.2564,38.3235,29200.0
2009-09-04 09:40:00,68.45,68.48,68.23,68.39,6200.0,38.3067,38.3235,38.1836,38.2732,6200.0
2009-09-04 09:45:00,68.38,68.44,68.14,68.28,15800.0,38.2676,38.3011,38.1332,38.2116,15800.0
2009-09-04 09:50:00,68.27,68.29,67.98,68.18,20500.0,38.206,38.2172,38.0437,38.1556,20500.0
2009-09-04 09:55:00,68.23,68.61,68.21,68.33,17400.0,38.1836,38.3963,38.1724,38.2396,17400.0
2009-09-04 10:00:00,68.4,68.72,68.36,68.64,11200.0,38.2787,38.4578,38.2564,38.4131,11200.0
2009-09-04 10:05:00,68.65,68.7,68.61,68.64,6200.0,38.4187,38.4466,38.3963,38.4131,6200.0
2009-09-04 10:10:00,68.63,68.82,68.54,68.7,15500.0,38.4075,38.5138,38.3571,38.4466,15500.0
2009-09-04 10:15:00,68.73,68.84,68.72,68.83,6200.0,38.4634,38.525,38.4578,38.5194,6200.0
2009-09-04 10:20:00,68.8,68.89,68.78,68.8,9900.0,38.5026,38.553,38.4914,38.5026,9900.0
2009-09-04 10:25:00,68.82,68.82,68.68,68.7,11400.0,38.5138,38.5138,38.4354,38.4466,11400.0
2009-09-04 10:30:00,68.7,68.83,68.66,68.78,13100.0,38.4466,38.5194,38.4243,38.4914,13100.0
2009-09-04 10:35:00,68.78,68.88,68.58,68.77,32000.0,38.4914,38.5474,38.3795,38.4858,32000.0
2009-09-04 10:40:00,68.8,68.9,68.69,68.69,22500.0,38.5026,38.5586,38.441,38.441,22500.0
2009-09-04 10:45:00,68.67,68.75,68.67,68.72,4600.0,38.4298,38.4746,38.4298,38.4578,4600.0
2009-09-04 10:50:00,68.75,68.75,68.52,68.52,5800.0,38.4746,38.4746,38.3459,38.3459,5800.0
2009-09-04 10:55:00,68.53,68.73,68.47,68.72,39000.0,38.3515,38.4634,38.3179,38.4578,39000.0
2009-09-04 11:00:00,68.74,68.78,68.44,68.45,68000.0,38.469,38.4914,38.3011,38.3067,68000.0
2009-09-04 11:05:00,68.45,68.48,68.3,68.35,6600.0,38.3067,38.3235,38.2228,38.2508,6600.0
2009-09-04 11:10:00,68.36,68.44,68.36,68.4,11500.0,38.2564,38.3011,38.2564,38.2787,11500.0
2009-09-04 11:15:00,68.42,68.69,68.38,68.68,94800.0,38.2899,38.441,38.2676,38.4354,94800.0
2009-09-04 11:20:00,68.68,68.79,68.63,68.76,61500.0,38.4354,38.497,38.4075,38.4802,61500.0
2009-09-04 11:25:00,68.76,68.83,68.72,68.76,5300.0,38.4802,38.5194,38.4578,38.4802,5300.0
2009-09-04 11:30:00,68.76,68.88,68.69,68.86,6000.0,38.4802,38.5474,38.441,38.5362,6000.0
2009-09-04 11:35:00,68.86,69.02,68.86,68.97,7300.0,38.5362,38.6257,38.5362,38.5977,7300.0
2009-09-04 11:40:00,68.96,68.96,68.86,68.87,4500.0,38.5921,38.5921,38.5362,38.5418,4500.0
2009-09-04 11:45:00,68.87,68.87,68.79,68.8,5400.0,38.5418,38.5418,38.497,38.5026,5400.0
2009-09-04 11:50:00,68.79,68.81,68.75,68.8,5000.0,38.497,38.5082,38.4746,38.5026,5000.0
2009-09-04 11:55:00,68.82,68.95,68.81,68.93,5100.0,38.5138,38.5865,38.5082,38.5754,5100.0
2009-09-04 12:00:00,68.93,69.06,68.93,69.03,6800.0,38.5754,38.6481,38.5754,38.6313,6800.0
2009-09-04 12:05:00,69.04,69.36,69.04,69.35,10500.0,38.6369,38.816,38.6369,38.8104,10500.0
2009-09-04 12:10:00,69.35,69.35,69.18,69.3,8400.0,38.8104,38.8104,38.7153,38.7824,8400.0
2009-09-04 12:15:00,69.32,69.4,69.3,69.36,6000.0,38.7936,38.8384,38.7824,38.816,6000.0
2009-09-04 12:20:00,69.34,69.4,69.34,69.38,8700.0,38.8048,38.8384,38.8048,38.8272,8700.0
2009-09-04 12:25:00,69.36,69.36,69.26,69.29,4800.0,38.816,38.816,38.76,38.7768,4800.0
2009-09-04 12:30:00,69.32,69.33,69.18,69.3,9100.0,38.7936,38.7992,38.7153,38.7824,9100.0
2009-09-04 12:35:00,69.31,69.36,69.27,69.28,5500.0,38.788,38.816,38.7656,38.7712,5500.0
2009-09-04 12:40:00,69.26,69.26,69.19,69.19,6300.0,38.76,38.76,38.7209,38.7209,6300.0
2009-09-04 12:45:00,69.17,69.2,69.15,69.2,4900.0,38.7097,38.7265,38.6985,38.7265,4900.0
2009-09-04 12:50:00,69.2,69.27,69.17,69.17,3600.0,38.7265,38.7656,38.7097,38.7097,3600.0
2009-09-04 12:55:00,69.21,69.24,69.18,69.23,4700.0,38.732,38.7488,38.7153,38.7432,4700.0
2009-09-04 13:00:00,69.24,69.26,69.17,69.23,6800.0,38.7488,38.76,38.7097,38.7432,6800.0
2009-09-04 13:05:00,69.28,69.34,69.22,69.22,5500.0,38.7712,38.8048,38.7376,38.7376,5500.0
2009-09-04 13:10:00,69.25,69.31,69.24,69.3,2800.0,38.7544,38.788,38.7488,38.7824,2800.0
2009-09-04 13:15:00,69.31,69.36,69.27,69.33,5400.0,38.788,38.816,38.7656,38.7992,5400.0
2009-09-04 13:20:00,69.31,69.54,69.31,69.39,7300.0,38.788,38.9167,38.788,38.8328,7300.0
2009-09-04 13:25:00,69.4,69.48,69.38,69.44,4600.0,38.8384,38.8831,38.8272,38.8608,4600.0
2009-09-04 13:30:00,69.44,69.44,69.29,69.31,85300.0,38.8608,38.8608,38.7768,38.788,85300.0
2009-09-04 13:35:00,69.32,69.4,69.32,69.35,89300.0,38.7936,38.8384,38.7936,38.8104,89300.0
2009-09-04 13:40:00,69.35,69.38,69.33,69.36,7800.0,38.8104,38.8272,38.7992,38.816,7800.0
2009-09-04 13:45:00,69.35,69.4,69.32,69.38,4700.0,38.8104,38.8384,38.7936,38.8272,4700.0
2009-09-04 13:50:00,69.39,69.39,69.19,69.21,6300.0,38.8328,38.8328,38.7209,38.732,6300.0
2009-09-04 13:55:00,69.25,69.32,69.21,69.22,5200.0,38.7544,38.7936,38.732,38.7376,5200.0
2009-09-04 14:00:00,69.3,69.45,69.26,69.44,11700.0,38.7824,38.8664,38.76,38.8608,11700.0
2009-09-04 14:05:00,69.43,69.44,69.34,69.39,15300.0,38.8552,38.8608,38.8048,38.8328,15300.0
2009-09-04 14:10:00,69.4,69.48,69.32,69.46,10100.0,38.8384,38.8831,38.7936,38.872,10100.0
2009-09-04 14:15:00,69.45,69.45,69.39,69.41,6600.0,38.8664,38.8664,38.8328,38.844,6600.0
2009-09-04 14:20:00,69.43,69.46,69.37,69.4,3600.0,38.8552,38.872,38.8216,38.8384,3600.0
2009-09-04 14:25:00,69.39,69.44,69.25,69.26,6700.0,38.8328,38.8608,38.7544,38.76,6700.0
2009-09-04 14:30:00,69.25,69.32,69.21,69.24,5000.0,38.7544,38.7936,38.732,38.7488,5000.0
2009-09-04 14:35:00,69.25,69.26,69.16,69.19,7700.0,38.7544,38.76,38.7041,38.7209,7700.0
2009-09-04 14:40:00,69.2,69.26,69.16,69.21,9100.0,38.7265,38.76,38.7041,38.732,9100.0
2009-09-04 14:45:00,69.23,69.27,69.17,69.21,22300.0,38.7432,38.7656,38.7097,38.732,22300.0
2009-09-04 14:50:00,69.21,69.25,69.16,69.24,6600.0,38.732,38.7544,38.7041,38.7488,6600.0
2009-09-04 14:55:00,69.23,69.25,69.2,69.24,10000.0,38.7432,38.7544,38.7265,38.7488,10000.0
2009-09-04 15:00:00,69.25,69.33,69.21,69.3,17600.0,38.7544,38.7992,38.732,38.7824,17600.0
2009-09-04 15:05:00,69.33,69.39,69.15,69.15,11200.0,38.7992,38.8328,38.6985,38.6985,11200.0
2009-09-04 15:10:00,69.16,69.33,69.16,69.21,11100.0,38.7041,38.7992,38.7041,38.732,11100.0
2009-09-04 15:15:00,69.21,69.32,69.19,69.25,15200.0,38.732,38.7936,38.7209,38.7544,15200.0
2009-09-04 15:20:00,69.26,69.36,69.25,69.25,13800.0,38.76,38.816,38.7544,38.7544,13800.0
2009-09-04 15:25:00,69.28,69.39,69.26,69.34,16700.0,38.7712,38.8328,38.76,38.8048,16700.0
2009-09-04 15:30:00,69.33,69.38,69.23,69.31,15000.0,38.7992,38.8272,38.7432,38.788,15000.0
2009-09-04 15:35:00,69.3,69.34,69.21,69.34,22700.0,38.7824,38.8048,38.732,38.8048,22700.0
2009-09-04 15:40:00,69.34,69.42,69.3,69.36,30200.0,38.8048,38.8496,38.7824,38.816,30200.0
2009-09-04 15:45:00,69.35,69.58,69.34,69.56,26400.0,38.8104,38.9391,38.8048,38.9279,26400.0
2009-09-04 15:50:00,69.57,69.61,69.45,69.51,29300.0,38.9335,38.9559,38.8664,38.8999,29300.0
2009-09-04 15:55:00,69.5,69.76,69.49,69.63,104900.0,38.8943,39.0398,38.8887,38.9671,104900.0
2009-09-08 09:30:00,70.09,70.52,70.0,70.18,55500.0,39.2245,39.4652,39.1742,39.2749,55500.0
2009-09-08 09:35:00,70.27,70.36,69.95,69.96,20700.0,39.3253,39.3756,39.1462,39.1518,20700.0
2009-09-08 09:40:00,69.95,70.37,69.9,70.21,37300.0,39.1462,39.3812,39.1182,39.2917,37300.0
2009-09-08 09:45:00,70.17,70.32,70.16,70.25,17200.0,39.2693,39.3532,39.2637,39.3141,17200.0
2009-09-08 09:50:00,70.26,70.49,70.25,70.47,19000.0,39.3197,39.4484,39.3141,39.4372,19000.0
2009-09-08 09:55:00,70.5,70.61,70.41,70.42,25000.0,39.454,39.5155,39.4036,39.4092,25000.0
2009-09-08 10:00:00,70.42,70.44,70.11,70.2,16100.0,39.4092,39.4204,39.2357,39.2861,16100.0
2009-09-08 10:05:00,70.15,70.15,69.87,69.95,15000.0,39.2581,39.2581,39.1014,39.1462,15000.0
2009-09-08 10:10:00,69.94,70.0,69.9,69.98,35200.0,39.1406,39.1742,39.1182,39.163,35200.0
2009-09-08 10:15:00,69.97,70.0,69.82,70.0,29000.0,39.1574,39.1742,39.0734,39.1742,29000.0
2009-09-08 10:20:00,69.96,70.0,69.82,69.85,43700.0,39.1518,39.1742,39.0734,39.0902,43700.0
2009-09-08 10:25:00,69.86,69.88,69.74,69.78,22400.0,39.0958,39.107,39.0287,39.051,22400.0
2009-09-08 10:30:00,69.79,69.95,69.78,69.82,24100.0,39.0566,39.1462,39.051,39.0734,24100.0
2009-09-08 10:35:00,69.82,69.97,69.82,69.87,16200.0,39.0734,39.1574,39.0734,39.1014,16200.0
2009-09-08 10:40:00,69.87,69.89,69.76,69.85,18300.0,39.1014,39.1126,39.0398,39.0902,18300.0
2009-09-08 10:45:00,69.82,69.86,69.65,69.7,30800.0,39.0734,39.0958,38.9783,39.0063,30800.0
2009-09-08 10:50:00,69.72,69.82,69.7,69.76,14600.0,39.0175,39.0734,39.0063,39.0398,14600.0
2009-09-08 10:55:00,69.78,69.97,69.78,69.89,15800.0,39.051,39.1574,39.051,39.1126,15800.0
2009-09-08 11:00:00,69.87,70.0,69.87,69.99,19500.0,39.1014,39.1742,39.1014,39.1686,19500.0
2009-09-08 11:05:00,69.98,70.0,69.95,69.96,29800.0,39.163,39.1742,39.1462,39.1518,29800.0
2009-09-08 11:10:00,69.96,69.99,69.94,69.97,16600.0,39.1518,39.1686,39.1406,39.1574,16600.0
2009-09-08 11:15:00,69.97,70.0,69.97,70.0,26400.0,39.1574,39.1742,39.1574,39.1742,26400.0
2009-09-08 11:20:00,70.0,70.0,69.98,69.99,31500.0,39.1742,39.1742,39.163,39.1686,31500.0
2009-09-08 11:25:00,69.99,70.0,69.97,70.0,52000.0,39.1686,39.1742,39.1574,39.1742,52000.0
2009-09-08 11:30:00,69.99,70.0,69.94,69.95,30300.0,39.1686,39.1742,39.1406,39.1462,30300.0
2009-09-08 11:35:00,69.95,70.0,69.95,69.98,33100.0,39.1462,39.1742,39.1462,39.163,33100.0
2009-09-08 11:40:00,69.98,70.0,69.84,69.85,39900.0,39.163,39.1742,39.0846,39.0902,39900.0
2009-09-08 11:45:00,69.85,69.97,69.81,69.96,78900.0,39.0902,39.1574,39.0678,39.1518,78900.0
2009-09-08 11:50:00,69.96,69.96,69.81,69.94,84700.0,39.1518,39.1518,39.0678,39.1406,84700.0
2009-09-08 11:55:00,69.95,70.0,69.93,69.98,20600.0,39.1462,39.1742,39.135,39.163,20600.0
2009-09-08 12:00:00,69.98,69.99,69.96,69.98,16600.0,39.163,39.1686,39.1518,39.163,16600.0
2009-09-08 12:05:00,69.98,70.0,69.97,69.98,28400.0,39.163,39.1742,39.1574,39.163,28400.0
2009-09-08 12:10:00,69.99,70.0,69.97,69.99,18600.0,39.1686,39.1742,39.1574,39.1686,18600.0
2009-09-08 12:15:00,69.99,70.0,69.98,69.99,29600.0,39.1686,39.1742,39.163,39.1686,29600.0
2009-09-08 12:20:00,70.0,70.0,69.97,69.98,26300.0,39.1742,39.1742,39.1574,39.163,26300.0
2009-09-08 12:25:00,69.98,70.0,69.98,69.99,18600.0,39.163,39.1742,39.163,39.1686,18600.0
2009-09-08 12:30:00,69.99,70.0,69.98,69.99,7200.0,39.1686,39.1742,39.163,39.1686,7200.0
2009-09-08 12:35:00,69.98,70.0,69.96,70.0,11900.0,39.163,39.1742,39.1518,39.1742,11900.0
2009-09-08 12:40:00,70.0,70.0,69.99,70.0,10700.0,39.1742,39.1742,39.1686,39.1742,10700.0
2009-09-08 12:45:00,70.0,70.17,70.0,70.06,40500.0,39.1742,39.2693,39.1742,39.2077,40500.0
2009-09-08 12:50:00,70.06,70.15,70.04,70.14,9000.0,39.2077,39.2581,39.1965,39.2525,9000.0
2009-09-08 12:55:00,70.16,70.2,70.13,70.15,12200.0,39.2637,39.2861,39.2469,39.2581,12200.0
2009-09-08 13:00:00,70.15,70.19,70.14,70.17,18000.0,39.2581,39.2805,39.2525,39.2693,18000.0
2009-09-08 13:05:00,70.16,70.22,70.14,70.14,14100.0,39.2637,39.2973,39.2525,39.2525,14100.0
2009-09-08 13:10:00,70.13,70.13,69.85,69.85,22700.0,39.2469,39.2469,39.0902,39.0902,22700.0
2009-09-08 13:15:00,69.86,69.95,69.85,69.88,7200.0,39.0958,39.1462,39.0902,39.107,7200.0
2009-09-08 13:20:00,69.88,70.02,69.85,70.01,9100.0,39.107,39.1853,39.0902,39.1798,9100.0
2009-09-08 13:25:00,70.0,70.09,69.94,70.08,5400.0,39.1742,39.2245,39.1406,39.2189,5400.0
2009-09-08 13:30:00,70.07,70.1,69.96,69.98,16300.0,39.2133,39.2301,39.1518,39.163,16300.0
2009-09-08 13:35:00,69.99,70.05,69.99,70.05,7600.0,39.1686,39.2021,39.1686,39.2021,7600.0
2009-09-08 13:40:00,70.06,70.1,69.99,70.0,12300.0,39.2077,39.2301,39.1686,39.1742,12300.0
2009-09-08 13:45:00,69.99,70.04,69.98,70.0,10200.0,39.1686,39.1965,39.163,39.1742,10200.0
2009-09-08 13:50:00,70.0,70.09,69.99,70.06,10200.0,39.1742,39.2245,39.1686,39.2077,10200.0
2009-09-08 13:55:00,70.05,70.08,70.0,70.03,8500.0,39.2021,39.2189,39.1742,39.1909,8500.0
2009-09-08 14:00:00,70.03,70.1,69.98,69.99,21400.0,39.1909,39.2301,39.163,39.1686,21400.0
2009-09-08 14:05:00,70.0,70.0,69.99,69.99,16200.0,39.1742,39.1742,39.1686,39.1686,16200.0
2009-09-08 14:10:00,70.0,70.0,69.96,70.0,15800.0,39.1742,39.1742,39.1518,39.1742,15800.0
2009-09-08 14:15:00,70.0,70.0,69.89,69.95,22900.0,39.1742,39.1742,39.1126,39.1462,22900.0
2009-09-08 14:20:00,69.95,70.04,69.92,70.0,42000.0,39.1462,39.1965,39.1294,39.1742,42000.0
2009-09-08 14:25:00,69.99,70.0,69.96,69.96,23400.0,39.1686,39.1742,39.1518,39.1518,23400.0
2009-09-08 14:30:00,69.97,70.0,69.93,70.0,24200.0,39.1574,39.1742,39.135,39.1742,24200.0
2009-09-08 14:35:00,69.99,70.0,69.99,70.0,41700.0,39.1686,39.1742,39.1686,39.1742,41700.0
2009-09-08 14:40:00,70.0,70.19,69.99,70.14,30400.0,39.1742,39.2805,39.1686,39.2525,30400.0
2009-09-08 14:45:00,70.15,70.17,70.05,70.1,35300.0,39.2581,39.2693,39.2021,39.2301,35300.0
2009-09-08 14:50:00,70.1,70.1,70.06,70.09,25000.0,39.2301,39.2301,39.2077,39.2245,25000.0
2009-09-08 14:55:00,70.08,70.1,70.07,70.08,36400.0,39.2189,39.2301,39.2133,39.2189,36400.0
2009-09-08 15:00:00,70.07,70.07,69.93,70.04,29200.0,39.2133,39.2133,39.135,39.1965,29200.0
2009-09-08 15:05:00,70.02,70.06,69.87,69.99,17500.0,39.1853,39.2077,39.1014,39.1686,17500.0
2009-09-08 15:10:00,69.97,70.04,69.96,69.98,23600.0,39.1574,39.1965,39.1518,39.163,23600.0
2009-09-08 15:15:00,70.01,70.16,70.01,70.15,40000.0,39.1798,39.2637,39.1798,39.2581,40000.0
2009-09-08 15:20:00,70.15,70.22,70.03,70.22,35600.0,39.2581,39.2973,39.1909,39.2973,35600.0
2009-09-08 15:25:00,70.2,70.3,70.18,70.28,50000.0,39.2861,39.342,39.2749,39.3309,50000.0
2009-09-08 15:30:00,70.26,70.29,70.18,70.25,22700.0,39.3197,39.3364,39.2749,39.3141,22700.0
2009-09-08 15:35:00,70.25,70.31,70.18,70.22,28900.0,39.3141,39.3476,39.2749,39.2973,28900.0
2009-09-08 15:40:00,70.25,70.32,70.14,70.29,51100.0,39.3141,39.3532,39.2525,39.3364,51100.0
2009-09-08 15:45:00,70.31,70.31,70.15,70.22,44300.0,39.3476,39.3476,39.2581,39.2973,44300.0
2009-09-08 15:50:00,70.23,70.25,70.21,70.24,91200.0,39.3029,39.3141,39.2917,39.3085,91200.0
2009-09-08 15:55:00,70.24,70.46,70.24,70.4,262800.0,39.3085,39.4316,39.3085,39.398,262800.0
2009-09-09 09:30:00,70.04,70.06,69.79,70.01,39200.0,39.1965,39.2077,39.0566,39.1798,39200.0
2009-09-09 09:35:00,70.07,70.27,69.95,70.2,13100.0,39.2133,39.3253,39.1462,39.2861,13100.0
2009-09-09 09:40:00,70.15,70.29,70.0,70.28,13100.0,39.2581,39.3364,39.1742,39.3309,13100.0
2009-09-09 09:45:00,70.25,70.39,70.25,70.28,17900.0,39.3141,39.3924,39.3141,39.3309,17900.0
2009-09-09 09:50:00,70.31,70.36,70.25,70.29,13600.0,39.3476,39.3756,39.3141,39.3364,13600.0
2009-09-09 09:55:00,70.31,70.48,70.27,70.38,23700.0,39.3476,39.4428,39.3253,39.3868,23700.0
2009-09-09 10:00:00,70.37,70.5,70.37,70.4,34700.0,39.3812,39.454,39.3812,39.398,34700.0
2009-09-09 10:05:00,70.4,70.5,70.39,70.49,31500.0,39.398,39.454,39.3924,39.4484,31500.0
2009-09-09 10:10:00,70.5,70.5,70.45,70.48,36700.0,39.454,39.454,39.426,39.4428,36700.0
2009-09-09 10:15:00,70.49,70.7,70.47,70.64,67300.0,39.4484,39.5659,39.4372,39.5323,67300.0
2009-09-09 10:20:00,70.65,70.75,70.63,70.69,17700.0,39.5379,39.5939,39.5267,39.5603,17700.0
2009-09-09 10:25:00,70.7,70.7,70.49,70.56,14200.0,39.5659,39.5659,39.4484,39.4875,14200.0
2009-09-09 10:30:00,70.54,70.57,70.34,70.37,8900.0,39.4764,39.4931,39.3644,39.3812,8900.0
2009-09-09 10:35:00,70.39,70.59,70.28,70.59,13700.0,39.3924,39.5043,39.3309,39.5043,13700.0
2009-09-09 10:40:00,70.54,70.6,70.5,70.6,9800.0,39.4764,39.5099,39.454,39.5099,9800.0
2009-09-09 10:45:00,70.61,70.65,70.53,70.53,11700.0,39.5155,39.5379,39.4708,39.4708,11700.0
2009-09-09 10:50:00,70.53,70.55,70.45,70.55,5300.0,39.4708,39.482,39.426,39.482,5300.0
2009-09-09 10:55:00,70.54,70.58,70.49,70.54,7700.0,39.4764,39.4987,39.4484,39.4764,7700.0
2009-09-09 11:00:00,70.56,70.56,70.37,70.41,12300.0,39.4875,39.4875,39.3812,39.4036,12300.0
2009-09-09 11:05:00,70.4,70.4,70.19,70.24,17300.0,39.398,39.398,39.2805,39.3085,17300.0
2009-09-09 11:10:00,70.24,70.28,70.21,70.24,8500.0,39.3085,39.3309,39.2917,39.3085,8500.0
2009-09-09 11:15:00,70.24,70.26,70.13,70.13,8100.0,39.3085,39.3197,39.2469,39.2469,8100.0
2009-09-09 11:20:00,70.15,70.27,70.15,70.22,7600.0,39.2581,39.3253,39.2581,39.2973,7600.0
2009-09-09 11:25:00,70.22,70.35,70.17,70.35,9000.0,39.2973,39.37,39.2693,39.37,9000.0
2009-09-09 11:30:00,70.35,70.48,70.35,70.46,7300.0,39.37,39.4428,39.37,39.4316,7300.0
2009-09-09 11:35:00,70.47,70.57,70.39,70.51,11500.0,39.4372,39.4931,39.3924,39.4596,11500.0
2009-09-09 11:40:00,70.52,70.6,70.47,70.55,17900.0,39.4652,39.5099,39.4372,39.482,17900.0
2009-09-09 11:45:00,70.59,70.6,70.47,70.51,17100.0,39.5043,39.5099,39.4372,39.4596,17100.0
2009-09-09 11:50:00,70.45,70.47,70.35,70.35,5800.0,39.426,39.4372,39.37,39.37,5800.0
2009-09-09 11:55:00,70.35,70.38,70.28,70.33,7100.0,39.37,39.3868,39.3309,39.3588,7100.0
2009-09-09 12:00:00,70.33,70.45,70.33,70.44,3800.0,39.3588,39.426,39.3588,39.4204,3800.0
2009-09-09 12:05:00,70.44,70.53,70.43,70.52,9900.0,39.4204,39.4708,39.4148,39.4652,9900.0
2009-09-09 12:10:00,70.52,70.54,70.48,70.49,5900.0,39.4652,39.4764,39.4428,39.4484,5900.0
2009-09-09 12:15:00,70.49,70.51,70.47,70.47,6400.0,39.4484,39.4596,39.4372,39.4372,6400.0
2009-09-09 12:20:00,70.48,70.5,70.44,70.5,5700.0,39.4428,39.454,39.4204,39.454,5700.0
2009-09-09 12:25:00,70.48,70.5,70.43,70.46,9200.0,39.4428,39.454,39.4148,39.4316,9200.0
2009-09-09 12:30:00,70.43,70.48,70.41,70.44,8000.0,39.4148,39.4428,39.4036,39.4204,8000.0
2009-09-09 12:35:00,70.46,70.49,70.4,70.48,8000.0,39.4316,39.4484,39.398,39.4428,8000.0
2009-09-09 12:40:00,70.5,70.58,70.49,70.53,6600.0,39.454,39.4987,39.4484,39.4708,6600.0
2009-09-09 12:45:00,70.53,70.6,70.53,70.59,11500.0,39.4708,39.5099,39.4708,39.5043,11500.0
2009-09-09 12:50:00,70.57,70.6,70.57,70.6,15000.0,39.4931,39.5099,39.4931,39.5099,15000.0
2009-09-09 12:55:00,70.6,70.6,70.56,70.6,52300.0,39.5099,39.5099,39.4875,39.5099,52300.0
2009-09-09 13:00:00,70.6,70.6,70.48,70.58,21600.0,39.5099,39.5099,39.4428,39.4987,21600.0
2009-09-09 13:05:00,70.6,70.74,70.55,70.66,28600.0,39.5099,39.5883,39.482,39.5435,28600.0
2009-09-09 13:10:00,70.64,70.69,70.58,70.68,9100.0,39.5323,39.5603,39.4987,39.5547,9100.0
2009-09-09 13:15:00,70.7,70.79,70.64,70.65,27900.0,39.5659,39.6163,39.5323,39.5379,27900.0
2009-09-09 13:20:00,70.63,70.69,70.56,70.69,57200.0,39.5267,39.5603,39.4875,39.5603,57200.0
2009-09-09 13:25:00,70.69,70.7,70.57,70.68,107200.0,39.5603,39.5659,39.4931,39.5547,107200.0
2009-09-09 13:30:00,70.68,70.7,70.53,70.55,56300.0,39.5547,39.5659,39.4708,39.482,56300.0
2009-09-09 13:35:00,70.57,70.67,70.57,70.65,8700.0,39.4931,39.5491,39.4931,39.5379,8700.0
2009-09-09 13:40:00,70.64,70.68,70.6,70.65,6900.0,39.5323,39.5547,39.5099,39.5379,6900.0
2009-09-09 13:45:00,70.66,70.67,70.59,70.61,8600.0,39.5435,39.5491,39.5043,39.5155,8600.0
2009-09-09 13:50:00,70.59,70.6,70.44,70.45,15200.0,39.5043,39.5099,39.4204,39.426,15200.0
2009-09-09 13:55:00,70.45,70.47,70.37,70.46,9100.0,39.426,39.4372,39.3812,39.4316,9100.0
2009-09-09 14:00:00,70.43,70.53,70.43,70.47,15600.0,39.4148,39.4708,39.4148,39.4372,15600.0
2009-09-09 14:05:00,70.46,70.54,70.28,70.28,17000.0,39.4316,39.4764,39.3309,39.3309,17000.0
2009-09-09 14:10:00,70.28,70.29,70.09,70.11,16600.0,39.3309,39.3364,39.2245,39.2357,16600.0
2009-09-09 14:15:00,70.12,70.17,70.03,70.12,14600.0,39.2413,39.2693,39.1909,39.2413,14600.0
2009-09-09 14:20:00,70.13,70.13,69.97,70.09,18200.0,39.2469,39.2469,39.1574,39.2245,18200.0
2009-09-09 14:25:00,70.11,70.16,70.06,70.14,14600.0,39.2357,39.2637,39.2077,39.2525,14600.0
2009-09-09 14:30:00,70.12,70.24,70.1,70.18,11200.0,39.2413,39.3085,39.2301,39.2749,11200.0
2009-09-09 14:35:00,70.19,70.25,70.15,70.15,11700.0,39.2805,39.3141,39.2581,39.2581,11700.0
2009-09-09 14:40:00,70.15,70.17,69.96,70.01,24200.0,39.2581,39.2693,39.1518,39.1798,24200.0
2009-09-09 14:45:00,69.99,70.0,69.83,69.83,18000.0,39.1686,39.1742,39.079,39.079,18000.0
2009-09-09 14:50:00,69.82,69.88,69.72,69.88,38200.0,39.0734,39.107,39.0175,39.107,38200.0
2009-09-09 14:55:00,69.88,70.02,69.8,69.97,34700.0,39.107,39.1853,39.0622,39.1574,34700.0
2009-09-09 15:00:00,69.97,70.01,69.84,69.99,37500.0,39.1574,39.1798,39.0846,39.1686,37500.0
2009-09-09 15:05:00,69.98,70.11,69.96,70.05,11100.0,39.163,39.2357,39.1518,39.2021,11100.0
2009-09-09 15:10:00,70.08,70.37,70.08,70.28,29500.0,39.2189,39.3812,39.2189,39.3309,29500.0
2009-09-09 15:15:00,70.27,70.32,70.24,70.24,8300.0,39.3253,39.3532,39.3085,39.3085,8300.0
2009-09-09 15:20:00,70.25,70.32,70.2,70.28,11200.0,39.3141,39.3532,39.2861,39.3309,11200.0
2009-09-09 15:25:00,70.28,70.34,70.27,70.29,11000.0,39.3309,39.3644,39.3253,39.3364,11000.0
2009-09-09 15:30:00,70.32,70.36,70.19,70.28,21900.0,39.3532,39.3756,39.2805,39.3309,21900.0
2009-09-09 15:35:00,70.28,70.36,70.23,70.36,16300.0,39.3309,39.3756,39.3029,39.3756,16300.0
2009-09-09 15:40:00,70.37,70.52,70.36,70.49,33600.0,39.3812,39.4652,39.3756,39.4484,33600.0
2009-09-09 15:45:00,70.5,70.7,70.5,70.69,39400.0,39.454,39.5659,39.454,39.5603,39400.0
2009-09-09 15:50:00,70.67,70.7,70.52,70.56,52500.0,39.5491,39.5659,39.4652,39.4875,52500.0
2009-09-09 15:55:00,70.54,70.73,70.53,70.73,167400.0,39.4764,39.5827,39.4708,39.5827,167400.0
2009-09-10 09:30:00,70.23,70.73,70.12,70.6,19900.0,39.3029,39.5827,39.2413,39.5099,19900.0
2009-09-10 09:35:00,70.52,70.6,70.3,70.35,18000.0,39.4652,39.5099,39.342,39.37,18000.0
2009-09-10 09:40:00,70.31,70.42,69.85,69.92,15200.0,39.3476,39.4092,39.0902,39.1294,15200.0
2009-09-10 09:45:00,69.85,69.97,69.6,69.95,13000.0,39.0902,39.1574,38.9503,39.1462,13000.0
2009-09-10 09:50:00,69.98,70.0,69.75,69.92,9400.0,39.163,39.1742,39.0342,39.1294,9400.0
2009-09-10 09:55:00,69.95,70.1,69.94,70.05,9200.0,39.1462,39.2301,39.1406,39.2021,9200.0
2009-09-10 10:00:00,70.07,70.25,70.01,70.12,38100.0,39.2133,39.3141,39.1798,39.2413,38100.0
2009-09-10 10:05:00,70.1,70.27,70.1,70.27,5900.0,39.2301,39.3253,39.2301,39.3253,5900.0
2009-09-10 10:10:00,70.25,70.31,70.11,70.12,9300.0,39.3141,39.3476,39.2357,39.2413,9300.0
2009-09-10 10:15:00,70.15,70.15,70.0,70.06,8300.0,39.2581,39.2581,39.1742,39.2077,8300.0
2009-09-10 10:20:00,70.05,70.05,69.77,69.78,14700.0,39.2021,39.2021,39.0454,39.051,14700.0
2009-09-10 10:25:00,69.79,69.8,69.65,69.69,12500.0,39.0566,39.0622,38.9783,39.0007,12500.0
2009-09-10 10:30:00,69.68,69.8,69.67,69.72,15900.0,38.9951,39.0622,38.9895,39.0175,15900.0
2009-09-10 10:35:00,69.76,70.0,69.72,69.98,9300.0,39.0398,39.1742,39.0175,39.163,9300.0
2009-09-10 10:40:00,70.01,70.09,69.94,70.0,9900.0,39.1798,39.2245,39.1406,39.1742,9900.0
2009-09-10 10:45:00,69.98,70.01,69.87,69.89,8500.0,39.163,39.1798,39.1014,39.1126,8500.0
2009-09-10 10:50:00,69.89,70.16,69.88,70.03,17100.0,39.1126,39.2637,39.107,39.1909,17100.0
2009-09-10 10:55:00,70.02,70.09,69.93,69.96,7900.0,39.1853,39.2245,39.135,39.1518,7900.0
2009-09-10 11:00:00,70.0,70.0,69.9,69.95,9700.0,39.1742,39.1742,39.1182,39.1462,9700.0
2009-09-10 11:05:00,69.95,70.24,69.95,70.2,12500.0,39.1462,39.3085,39.1462,39.2861,12500.0
2009-09-10 11:10:00,70.22,70.3,70.21,70.3,6900.0,39.2973,39.342,39.2917,39.342,6900.0
2009-09-10 11:15:00,70.27,70.29,70.16,70.16,11500.0,39.3253,39.3364,39.2637,39.2637,11500.0
2009-09-10 11:20:00,70.15,70.24,70.14,70.18,9300.0,39.2581,39.3085,39.2525,39.2749,9300.0
2009-09-10 11:25:00,70.17,70.25,70.17,70.22,3100.0,39.2693,39.3141,39.2693,39.2973,3100.0
2009-09-10 11:30:00,70.24,70.33,70.24,70.32,4200.0,39.3085,39.3588,39.3085,39.3532,4200.0
2009-09-10 11:35:00,70.32,70.45,70.31,70.45,5000.0,39.3532,39.426,39.3476,39.426,5000.0
2009-09-10 11:40:00,70.46,70.5,70.4,70.41,13000.0,39.4316,39.454,39.398,39.4036,13000.0
2009-09-10 11:45:00,70.41,70.47,70.38,70.39,9200.0,39.4036,39.4372,39.3868,39.3924,9200.0
2009-09-10 11:50:00,70.4,70.45,70.34,70.41,14800.0,39.398,39.426,39.3644,39.4036,14800.0
2009-09-10 11:55:00,70.38,70.38,70.23,70.29,6400.0,39.3868,39.3868,39.3029,39.3364,6400.0
2009-09-10 12:00:00,70.27,70.4,70.27,70.39,8900.0,39.3253,39.398,39.3253,39.3924,8900.0
2009-09-10 12:05:00,70.39,70.42,70.39,70.41,3800.0,39.3924,39.4092,39.3924,39.4036,3800.0
2009-09-10 12:10:00,70.39,70.41,70.34,70.35,4600.0,39.3924,39.4036,39.3644,39.37,4600.0
2009-09-10 12:15:00,70.34,70.34,70.16,70.19,3500.0,39.3644,39.3644,39.2637,39.2805,3500.0
2009-09-10 12:20:00,70.19,70.25,70.15,70.25,3600.0,39.2805,39.3141,39.2581,39.3141,3600.0
2009-09-10 12:25:00,70.22,70.37,70.22,70.34,7900.0,39.2973,39.3812,39.2973,39.3644,7900.0
2009-09-10 12:30:00,70.37,70.42,70.37,70.39,3800.0,39.3812,39.4092,39.3812,39.3924,3800.0
2009-09-10 12:35:00,70.4,70.41,70.37,70.4,3800.0,39.398,39.4036,39.3812,39.398,3800.0
2009-09-10 12:40:00,70.4,70.44,70.38,70.4,10100.0,39.398,39.4204,39.3868,39.398,10100.0
2009-09-10 12:45:00,70.39,70.51,70.39,70.49,5100.0,39.3924,39.4596,39.3924,39.4484,5100.0
2009-09-10 12:50:00,70.49,70.63,70.49,70.63,6900.0,39.4484,39.5267,39.4484,39.5267,6900.0
2009-09-10 12:55:00,70.61,70.66,70.6,70.6,8100.0,39.5155,39.5435,39.5099,39.5099,8100.0
2009-09-10 13:00:00,70.6,70.65,70.54,70.58,9300.0,39.5099,39.5379,39.4764,39.4987,9300.0
2009-09-10 13:05:00,70.58,70.67,70.57,70.66,12300.0,39.4987,39.5491,39.4931,39.5435,12300.0
2009-09-10 13:10:00,70.67,70.68,70.53,70.63,6900.0,39.5491,39.5547,39.4708,39.5267,6900.0
2009-09-10 13:15:00,70.67,70.68,70.57,70.58,6100.0,39.5491,39.5547,39.4931,39.4987,6100.0
2009-09-10 13:20:00,70.58,70.58,70.43,70.43,5400.0,39.4987,39.4987,39.4148,39.4148,5400.0
2009-09-10 13:25:00,70.43,70.5,70.42,70.47,3800.0,39.4148,39.454,39.4092,39.4372,3800.0
2009-09-10 13:30:00,70.5,70.58,70.46,70.51,6900.0,39.454,39.4987,39.4316,39.4596,6900.0
2009-09-10 13:35:00,70.52,70.61,70.46,70.58,9200.0,39.4652,39.5155,39.4316,39.4987,9200.0
2009-09-10 13:40:00,70.58,70.63,70.49,70.49,7200.0,39.4987,39.5267,39.4484,39.4484,7200.0
2009-09-10 13:45:00,70.52,70.67,70.52,70.66,7200.0,39.4652,39.5491,39.4652,39.5435,7200.0
2009-09-10 13:50:00,70.68,70.86,70.66,70.83,17600.0,39.5547,39.6554,39.5435,39.6386,17600.0
2009-09-10 13:55:00,70.82,71.0,70.82,71.0,13000.0,39.6331,39.7338,39.6331,39.7338,13000.0
2009-09-10 14:00:00,71.0,71.0,70.96,70.98,27000.0,39.7338,39.7338,39.7114,39.7226,27000.0
2009-09-10 14:05:00,70.98,71.0,70.96,70.99,8200.0,39.7226,39.7338,39.7114,39.7282,8200.0
2009-09-10 14:10:00,70.97,71.0,70.94,70.94,9200.0,39.717,39.7338,39.7002,39.7002,9200.0
2009-09-10 14:15:00,70.96,71.0,70.93,70.99,6400.0,39.7114,39.7338,39.6946,39.7282,6400.0
2009-09-10 14:20:00,71.0,71.0,70.97,70.99,17200.0,39.7338,39.7338,39.717,39.7282,17200.0
2009-09-10 14:25:00,70.99,71.0,70.93,70.98,17900.0,39.7282,39.7338,39.6946,39.7226,17900.0
2009-09-10 14:30:00,70.98,71.0,70.96,71.0,23600.0,39.7226,39.7338,39.7114,39.7338,23600.0
2009-09-10 14:35:00,71.0,71.0,70.99,71.0,21200.0,39.7338,39.7338,39.7282,39.7338,21200.0
2009-09-10 14:40:00,70.99,71.14,70.98,71.12,35800.0,39.7282,39.8121,39.7226,39.8009,35800.0
2009-09-10 14:45:00,71.12,71.12,71.04,71.12,7800.0,39.8009,39.8009,39.7562,39.8009,7800.0
2009-09-10 14:50:00,71.1,71.22,71.1,71.2,14500.0,39.7897,39.8569,39.7897,39.8457,14500.0
2009-09-10 14:55:00,71.19,71.25,71.16,71.19,11600.0,39.8401,39.8737,39.8233,39.8401,11600.0
2009-09-10 15:00:00,71.19,71.24,71.14,71.15,14600.0,39.8401,39.8681,39.8121,39.8177,14600.0
2009-09-10 15:05:00,71.13,71.25,71.09,71.24,20200.0,39.8065,39.8737,39.7842,39.8681,20200.0
2009-09-10 15:10:00,71.23,71.25,71.2,71.22,15600.0,39.8625,39.8737,39.8457,39.8569,15600.0
2009-09-10 15:15:00,71.23,71.25,71.18,71.22,17700.0,39.8625,39.8737,39.8345,39.8569,17700.0
2009-09-10 15:20:00,71.23,71.25,71.2,71.24,27000.0,39.8625,39.8737,39.8457,39.8681,27000.0
2009-09-10 15:25:00,71.24,71.25,71.2,71.23,23100.0,39.8681,39.8737,39.8457,39.8625,23100.0
2009-09-10 15:30:00,71.23,71.25,71.22,71.25,60900.0,39.8625,39.8737,39.8569,39.8737,60900.0
2009-09-10 15:35:00,71.24,71.24,71.12,71.21,34000.0,39.8681,39.8681,39.8009,39.8513,34000.0
2009-09-10 15:40:00,71.2,71.25,71.2,71.23,37600.0,39.8457,39.8737,39.8457,39.8625,37600.0
2009-09-10 15:45:00,71.23,71.25,71.17,71.22,43900.0,39.8625,39.8737,39.8289,39.8569,43900.0
2009-09-10 15:50:00,71.21,71.25,71.15,71.16,55100.0,39.8513,39.8737,39.8177,39.8233,55100.0
2009-09-10 15:55:00,71.15,71.25,71.03,71.23,161000.0,39.8177,39.8737,39.7506,39.8625,161000.0
2009-09-11 09:30:00,71.32,72.09,71.09,71.17,64800.0,40.227,40.6613,40.0972,40.1424,64800.0
2009-09-11 09:35:00,71.21,71.25,71.05,71.25,56600.0,40.1649,40.1875,40.0747,40.1875,56600.0
2009-09-11 09:40:00,71.24,71.6,71.2,71.45,90300.0,40.1818,40.3849,40.1593,40.3003,90300.0
2009-09-11 09:45:00,71.44,71.72,71.42,71.59,45300.0,40.2946,40.4526,40.2834,40.3793,45300.0
2009-09-11 09:50:00,71.61,71.65,71.37,71.48,67900.0,40.3905,40.4131,40.2552,40.3172,67900.0
2009-09-11 09:55:00,71.56,71.71,71.41,71.55,72500.0,40.3623,40.4469,40.2777,40.3567,72500.0
2009-09-11 10:00:00,71.53,71.55,71.36,71.43,46200.0,40.3454,40.3567,40.2495,40.289,46200.0
2009-09-11 10:05:00,71.46,71.48,71.17,71.44,40300.0,40.3059,40.3172,40.1424,40.2946,40300.0
2009-09-11 10:10:00,71.42,71.5,71.35,71.45,11700.0,40.2834,40.3285,40.2439,40.3003,11700.0
2009-09-11 10:15:00,71.44,71.56,71.41,71.41,15600.0,40.2946,40.3623,40.2777,40.2777,15600.0
2009-09-11 10:20:00,71.47,71.61,71.47,71.59,10700.0,40.3116,40.3905,40.3116,40.3793,10700.0
2009-09-11 10:25:00,71.6,71.6,71.28,71.34,19100.0,40.3849,40.3849,40.2044,40.2382,19100.0
2009-09-11 10:30:00,71.35,71.45,71.32,71.4,15200.0,40.2439,40.3003,40.227,40.2721,15200.0
2009-09-11 10:35:00,71.38,71.57,71.34,71.46,17700.0,40.2608,40.368,40.2382,40.3059,17700.0
2009-09-11 10:40:00,71.47,71.47,71.13,71.13,23400.0,40.3116,40.3116,40.1198,40.1198,23400.0
2009-09-11 10:45:00,71.11,71.31,70.99,70.99,21700.0,40.1085,40.2213,40.0408,40.0408,21700.0
2009-09-11 10:50:00,70.99,71.01,70.74,70.8,33000.0,40.0408,40.0521,39.8998,39.9337,33000.0
2009-09-11 10:55:00,70.82,71.0,70.82,70.99,11700.0,39.9449,40.0465,39.9449,40.0408,11700.0
2009-09-11 11:00:00,70.97,71.11,70.96,71.06,6900.0,40.0296,40.1085,40.0239,40.0803,6900.0
2009-09-11 11:05:00,71.06,71.29,71.06,71.22,7500.0,40.0803,40.21,40.0803,40.1706,7500.0
2009-09-11 11:10:00,71.21,71.21,71.1,71.13,13400.0,40.1649,40.1649,40.1029,40.1198,13400.0
2009-09-11 11:15:00,71.12,71.2,71.1,71.13,5600.0,40.1142,40.1593,40.1029,40.1198,5600.0
2009-09-11 11:20:00,71.11,71.21,71.01,71.04,9900.0,40.1085,40.1649,40.0521,40.069,9900.0
2009-09-11 11:25:00,71.03,71.08,70.8,70.8,17100.0,40.0634,40.0916,39.9337,39.9337,17100.0
2009-09-11 11:30:00,70.76,70.91,70.76,70.88,9100.0,39.9111,39.9957,39.9111,39.9788,9100.0
2009-09-11 11:35:00,70.88,70.91,70.81,70.9,6900.0,39.9788,39.9957,39.9393,39.9901,6900.0
2009-09-11 11:40:00,70.89,70.89,70.66,70.68,8700.0,39.9844,39.9844,39.8547,39.866,8700.0
2009-09-11 11:45:00,70.69,70.73,70.45,70.45,16700.0,39.8716,39.8942,39.7363,39.7363,16700.0
2009-09-11 11:50:00,70.51,70.51,70.33,70.41,10200.0,39.7701,39.7701,39.6686,39.7137,10200.0
2009-09-11 11:55:00,70.41,70.63,70.41,70.63,7600.0,39.7137,39.8378,39.7137,39.8378,7600.0
2009-09-11 12:00:00,70.6,70.68,70.59,70.64,7900.0,39.8209,39.866,39.8152,39.8434,7900.0
2009-09-11 12:05:00,70.64,70.64,70.56,70.62,4900.0,39.8434,39.8434,39.7983,39.8321,4900.0
2009-09-11 12:10:00,70.66,70.81,70.66,70.81,7000.0,39.8547,39.9393,39.8547,39.9393,7000.0
2009-09-11 12:15:00,70.79,70.83,70.69,70.69,9000.0,39.928,39.9506,39.8716,39.8716,9000.0
2009-09-11 12:20:00,70.69,70.71,70.51,70.54,13500.0,39.8716,39.8829,39.7701,39.787,13500.0
2009-09-11 12:25:00,70.52,70.53,70.35,70.41,9100.0,39.7757,39.7814,39.6798,39.7137,9100.0
2009-09-11 12:30:00,70.41,70.44,70.26,70.3,15600.0,39.7137,39.7306,39.6291,39.6516,15600.0
2009-09-11 12:35:00,70.27,70.32,70.1,70.1,17900.0,39.6347,39.6629,39.5388,39.5388,17900.0
2009-09-11 12:40:00,70.1,70.16,69.91,70.16,16900.0,39.5388,39.5727,39.4317,39.5727,16900.0
2009-09-11 12:45:00,70.13,70.23,70.12,70.23,8200.0,39.5558,39.6122,39.5501,39.6122,8200.0
2009-09-11 12:50:00,70.25,70.38,70.23,70.33,12300.0,39.6234,39.6968,39.6122,39.6686,12300.0
2009-09-11 12:55:00,70.31,70.35,70.12,70.13,13600.0,39.6573,39.6798,39.5501,39.5558,13600.0
2009-09-11 13:00:00,70.1,70.21,70.09,70.2,14500.0,39.5388,39.6009,39.5332,39.5952,14500.0
2009-09-11 13:05:00,70.19,70.22,70.17,70.21,10200.0,39.5896,39.6065,39.5783,39.6009,10200.0
2009-09-11 13:10:00,70.24,70.24,70.19,70.19,6200.0,39.6178,39.6178,39.5896,39.5896,6200.0
2009-09-11 13:15:00,70.2,70.39,70.17,70.26,13600.0,39.5952,39.7024,39.5783,39.6291,13600.0
2009-09-11 13:20:00,70.25,70.28,70.16,70.19,16900.0,39.6234,39.6404,39.5727,39.5896,16900.0
2009-09-11 13:25:00,70.21,70.21,70.16,70.16,11400.0,39.6009,39.6009,39.5727,39.5727,11400.0
2009-09-11 13:30:00,70.18,70.28,70.18,70.24,14200.0,39.584,39.6404,39.584,39.6178,14200.0
2009-09-11 13:35:00,70.25,70.28,70.15,70.15,15000.0,39.6234,39.6404,39.567,39.567,15000.0
2009-09-11 13:40:00,70.14,70.17,69.98,70.0,47000.0,39.5614,39.5783,39.4712,39.4824,47000.0
2009-09-11 13:45:00,70.0,70.0,69.98,69.98,29200.0,39.4824,39.4824,39.4712,39.4712,29200.0
2009-09-11 13:50:00,69.98,69.99,69.89,69.92,14900.0,39.4712,39.4768,39.4204,39.4373,14900.0
2009-09-11 13:55:00,69.93,69.96,69.7,69.72,26000.0,39.443,39.4599,39.3132,39.3245,26000.0
2009-09-11 14:00:00,69.72,69.88,69.72,69.83,17000.0,39.3245,39.4148,39.3245,39.3866,17000.0
2009-09-11 14:05:00,69.84,69.86,69.69,69.76,17200.0,39.3922,39.4035,39.3076,39.3471,17200.0
2009-09-11 14:10:00,69.76,69.8,69.7,69.79,13200.0,39.3471,39.3696,39.3132,39.364,13200.0
2009-09-11 14:15:00,69.78,69.84,69.77,69.84,15700.0,39.3583,39.3922,39.3527,39.3922,15700.0
2009-09-11 14:20:00,69.82,69.99,69.82,69.96,11000.0,39.3809,39.4768,39.3809,39.4599,11000.0
2009-09-11 14:25:00,69.95,69.98,69.92,69.96,8900.0,39.4542,39.4712,39.4373,39.4599,8900.0
2009-09-11 14:30:00,69.96,70.13,69.96,70.13,20600.0,39.4599,39.5558,39.4599,39.5558,20600.0
2009-09-11 14:35:00,70.13,70.19,70.12,70.12,11000.0,39.5558,39.5896,39.5501,39.5501,11000.0
2009-09-11 14:40:00,70.08,70.11,70.07,70.09,13600.0,39.5276,39.5445,39.5219,39.5332,13600.0
2009-09-11 14:45:00,70.07,70.1,69.92,69.94,25300.0,39.5219,39.5388,39.4373,39.4486,25300.0
2009-09-11 14:50:00,69.93,70.0,69.93,69.97,11000.0,39.443,39.4824,39.443,39.4655,11000.0
2009-09-11 14:55:00,69.97,69.99,69.75,69.79,20800.0,39.4655,39.4768,39.3414,39.364,20800.0
2009-09-11 15:00:00,69.8,69.89,69.79,69.88,15900.0,39.3696,39.4204,39.364,39.4148,15900.0
2009-09-11 15:05:00,69.89,69.93,69.84,69.85,11700.0,39.4204,39.443,39.3922,39.3978,11700.0
2009-09-11 15:10:00,69.83,69.96,69.83,69.96,22400.0,39.3866,39.4599,39.3866,39.4599,22400.0
2009-09-11 15:15:00,69.95,70.0,69.95,69.98,20300.0,39.4542,39.4824,39.4542,39.4712,20300.0
2009-09-11 15:20:00,69.98,70.01,69.97,70.0,67100.0,39.4712,39.4881,39.4655,39.4824,67100.0
2009-09-11 15:25:00,69.99,70.2,69.98,70.19,51900.0,39.4768,39.5952,39.4712,39.5896,51900.0
2009-09-11 15:30:00,70.19,70.21,69.96,69.96,62900.0,39.5896,39.6009,39.4599,39.4599,62900.0
2009-09-11 15:35:00,69.97,70.1,69.96,70.09,54100.0,39.4655,39.5388,39.4599,39.5332,54100.0
2009-09-11 15:40:00,70.08,70.16,70.07,70.15,124100.0,39.5276,39.5727,39.5219,39.567,124100.0
2009-09-11 15:45:00,70.15,70.18,70.0,70.18,168600.0,39.567,39.584,39.4824,39.584,168600.0
2009-09-11 15:50:00,70.18,70.21,70.08,70.11,167800.0,39.584,39.6009,39.5276,39.5445,167800.0
2009-09-11 15:55:00,70.11,70.12,69.8,69.85,256000.0,39.5445,39.5501,39.3696,39.3978,256000.0
2009-09-14 09:30:00,69.44,69.97,69.26,69.84,26600.0,39.1666,39.4655,39.0651,39.3922,26600.0
2009-09-14 09:35:00,69.85,69.94,69.6,69.76,20800.0,39.3978,39.4486,39.2568,39.3471,20800.0
2009-09-14 09:40:00,69.81,70.0,69.79,69.99,20700.0,39.3753,39.4824,39.364,39.4768,20700.0
2009-09-14 09:45:00,70.0,70.0,69.79,69.84,21400.0,39.4824,39.4824,39.364,39.3922,21400.0
2009-09-14 09:50:00,69.84,70.0,69.79,70.0,23400.0,39.3922,39.4824,39.364,39.4824,23400.0
2009-09-14 09:55:00,69.99,70.0,69.95,69.96,29300.0,39.4768,39.4824,39.4542,39.4599,29300.0
2009-09-14 10:00:00,69.99,70.0,69.94,69.97,17100.0,39.4768,39.4824,39.4486,39.4655,17100.0
2009-09-14 10:05:00,69.98,70.0,69.83,69.97,24300.0,39.4712,39.4824,39.3866,39.4655,24300.0
2009-09-14 10:10:00,69.97,69.97,69.84,69.95,13500.0,39.4655,39.4655,39.3922,39.4542,13500.0
2009-09-14 10:15:00,69.94,70.0,69.92,69.94,23900.0,39.4486,39.4824,39.4373,39.4486,23900.0
2009-09-14 10:20:00,69.94,70.0,69.89,69.9,26800.0,39.4486,39.4824,39.4204,39.426,26800.0
2009-09-14 10:25:00,69.9,69.97,69.86,69.94,10100.0,39.426,39.4655,39.4035,39.4486,10100.0
2009-09-14 10:30:00,69.94,69.96,69.86,69.94,9300.0,39.4486,39.4599,39.4035,39.4486,9300.0
2009-09-14 10:35:00,69.96,69.98,69.91,69.95,18800.0,39.4599,39.4712,39.4317,39.4542,18800.0
2009-09-14 10:40:00,69.98,70.2,69.94,70.15,25200.0,39.4712,39.5952,39.4486,39.567,25200.0
2009-09-14 10:45:00,70.14,70.43,70.14,70.37,15000.0,39.5614,39.725,39.5614,39.6911,15000.0
2009-09-14 10:50:00,70.34,70.5,70.3,70.45,13500.0,39.6742,39.7645,39.6516,39.7363,13500.0
2009-09-14 10:55:00,70.46,70.5,70.38,70.46,9800.0,39.7419,39.7645,39.6968,39.7419,9800.0
2009-09-14 11:00:00,70.49,70.68,70.47,70.64,16100.0,39.7588,39.866,39.7475,39.8434,16100.0
2009-09-14 11:05:00,70.65,70.88,70.63,70.88,18600.0,39.8491,39.9788,39.8378,39.9788,18600.0
2009-09-14 11:10:00,70.84,71.18,70.84,71.18,15900.0,39.9562,40.148,39.9562,40.148,15900.0
2009-09-14 11:15:00,71.18,71.46,71.18,71.39,21300.0,40.148,40.3059,40.148,40.2664,21300.0
2009-09-14 11:20:00,71.38,71.61,71.37,71.53,13000.0,40.2608,40.3905,40.2552,40.3454,13000.0
2009-09-14 11:25:00,71.55,71.6,71.43,71.57,17300.0,40.3567,40.3849,40.289,40.368,17300.0
2009-09-14 11:30:00,71.57,71.75,71.55,71.63,14100.0,40.368,40.4695,40.3567,40.4018,14100.0
2009-09-14 11:35:00,71.6,71.63,71.26,71.27,18000.0,40.3849,40.4018,40.1931,40.1988,18000.0
2009-09-14 11:40:00,71.2,71.22,71.13,71.21,12100.0,40.1593,40.1706,40.1198,40.1649,12100.0
2009-09-14 11:45:00,71.16,71.36,71.11,71.11,20100.0,40.1367,40.2495,40.1085,40.1085,20100.0
2009-09-14 11:50:00,71.11,71.13,71.01,71.09,8900.0,40.1085,40.1198,40.0521,40.0972,8900.0
2009-09-14 11:55:00,71.1,71.28,71.1,71.28,14600.0,40.1029,40.2044,40.1029,40.2044,14600.0
2009-09-14 12:00:00,71.27,71.38,71.27,71.34,12700.0,40.1988,40.2608,40.1988,40.2382,12700.0
2009-09-14 12:05:00,71.35,71.42,71.33,71.42,9200.0,40.2439,40.2834,40.2326,40.2834,9200.0
2009-09-14 12:10:00,71.43,71.49,71.4,71.4,10200.0,40.289,40.3228,40.2721,40.2721,10200.0
2009-09-14 12:15:00,71.39,71.43,71.35,71.42,6700.0,40.2664,40.289,40.2439,40.2834,6700.0
2009-09-14 12:20:00,71.45,71.61,71.44,71.6,9300.0,40.3003,40.3905,40.2946,40.3849,9300.0
2009-09-14 12:25:00,71.59,71.64,71.53,71.63,10000.0,40.3793,40.4075,40.3454,40.4018,10000.0
2009-09-14 12:30:00,71.63,71.63,71.47,71.62,12300.0,40.4018,40.4018,40.3116,40.3962,12300.0
2009-09-14 12:35:00,71.64,71.75,71.64,71.67,9400.0,40.4075,40.4695,40.4075,40.4244,9400.0
2009-09-14 12:40:00,71.67,71.68,71.64,71.68,3000.0,40.4244,40.43,40.4075,40.43,3000.0
2009-09-14 12:45:00,71.68,71.69,71.65,71.69,6600.0,40.43,40.4357,40.4131,40.4357,6600.0
2009-09-14 12:50:00,71.66,71.71,71.64,71.71,13300.0,40.4187,40.4469,40.4075,40.4469,13300.0
2009-09-14 12:55:00,71.7,71.71,71.6,71.71,8300.0,40.4413,40.4469,40.3849,40.4469,8300.0
2009-09-14 13:00:00,71.69,71.74,71.67,71.69,29200.0,40.4357,40.4639,40.4244,40.4357,29200.0
2009-09-14 13:05:00,71.7,71.73,71.69,71.72,9800.0,40.4413,40.4582,40.4357,40.4526,9800.0
2009-09-14 13:10:00,71.71,71.75,71.7,71.71,9200.0,40.4469,40.4695,40.4413,40.4469,9200.0
2009-09-14 13:15:00,71.72,71.73,71.54,71.54,12200.0,40.4526,40.4582,40.3511,40.3511,12200.0
2009-09-14 13:20:00,71.56,71.6,71.53,71.59,12900.0,40.3623,40.3849,40.3454,40.3793,12900.0
2009-09-14 13:25:00,71.59,71.68,71.58,71.68,14300.0,40.3793,40.43,40.3736,40.43,14300.0
2009-09-14 13:30:00,71.68,71.76,71.67,71.76,14700.0,40.43,40.4751,40.4244,40.4751,14700.0
2009-09-14 13:35:00,71.75,71.95,71.74,71.89,21800.0,40.4695,40.5823,40.4639,40.5485,21800.0
2009-09-14 13:40:00,71.91,71.93,71.85,71.92,10300.0,40.5597,40.571,40.5259,40.5654,10300.0
2009-09-14 13:45:00,71.92,72.05,71.91,72.04,15600.0,40.5654,40.6387,40.5597,40.6331,15600.0
2009-09-14 13:50:00,72.04,72.07,71.95,72.0,22600.0,40.6331,40.65,40.5823,40.6105,22600.0
2009-09-14 13:55:00,71.99,72.04,71.95,72.04,20100.0,40.6049,40.6331,40.5823,40.6331,20100.0
2009-09-14 14:00:00,72.03,72.09,71.99,72.08,9500.0,40.6274,40.6613,40.6049,40.6556,9500.0
2009-09-14 14:05:00,72.08,72.1,72.03,72.07,13700.0,40.6556,40.6669,40.6274,40.65,13700.0
2009-09-14 14:10:00,72.08,72.18,72.07,72.12,10900.0,40.6556,40.712,40.65,40.6782,10900.0
2009-09-14 14:15:00,72.14,72.19,72.13,72.15,9600.0,40.6895,40.7177,40.6838,40.6951,9600.0
2009-09-14 14:20:00,72.15,72.17,72.01,72.01,20300.0,40.6951,40.7064,40.6161,40.6161,20300.0
2009-09-14 14:25:00,72.01,72.3,71.95,72.28,20400.0,40.6161,40.7797,40.5823,40.7684,20400.0
2009-09-14 14:30:00,72.28,72.36,72.19,72.21,10200.0,40.7684,40.8136,40.7177,40.729,10200.0
2009-09-14 14:35:00,72.18,72.23,72.17,72.21,7500.0,40.712,40.7402,40.7064,40.729,7500.0
2009-09-14 14:40:00,72.21,72.36,72.19,72.36,37500.0,40.729,40.8136,40.7177,40.8136,37500.0
2009-09-14 14:45:00,72.38,72.47,72.33,72.35,27100.0,40.8248,40.8756,40.7966,40.8079,27100.0
2009-09-14 14:50:00,72.36,72.41,72.3,72.35,17700.0,40.8136,40.8418,40.7797,40.8079,17700.0
2009-09-14 14:55:00,72.35,72.5,72.29,72.4,21800.0,40.8079,40.8925,40.7741,40.8361,21800.0
2009-09-14 15:00:00,72.39,72.43,72.29,72.3,21400.0,40.8305,40.853,40.7741,40.7797,21400.0
2009-09-14 15:05:00,72.3,72.49,72.25,72.49,23200.0,40.7797,40.8869,40.7515,40.8869,23200.0
2009-09-14 15:10:00,72.47,72.53,72.42,72.53,15700.0,40.8756,40.9094,40.8474,40.9094,15700.0
2009-09-14 15:15:00,72.53,72.65,72.53,72.63,22500.0,40.9094,40.9771,40.9094,40.9658,22500.0
2009-09-14 15:20:00,72.62,72.65,72.49,72.52,33300.0,40.9602,40.9771,40.8869,40.9038,33300.0
2009-09-14 15:25:00,72.51,72.52,72.42,72.45,43100.0,40.8982,40.9038,40.8474,40.8643,43100.0
2009-09-14 15:30:00,72.46,72.57,72.46,72.53,33600.0,40.87,40.932,40.87,40.9094,33600.0
2009-09-14 15:35:00,72.52,72.61,72.5,72.6,50200.0,40.9038,40.9546,40.8925,40.9489,50200.0
2009-09-14 15:40:00,72.6,72.9,72.52,72.72,101100.0,40.9489,41.1181,40.9038,41.0166,101100.0
2009-09-14 15:45:00,72.7,72.88,72.68,72.83,74200.0,41.0053,41.1069,40.9941,41.0787,74200.0
2009-09-14 15:50:00,72.82,72.82,72.64,72.81,109400.0,41.073,41.073,40.9715,41.0674,109400.0
2009-09-14 15:55:00,72.81,72.86,72.76,72.76,141900.0,41.0674,41.0956,41.0392,41.0392,141900.0
2009-09-15 09:30:00,72.65,73.14,72.64,73.13,62500.0,40.9771,41.2535,40.9715,41.2479,62500.0
2009-09-15 09:35:00,73.07,73.14,72.62,72.67,32200.0,41.214,41.2535,40.9602,40.9884,32200.0
2009-09-15 09:40:00,72.67,72.75,72.31,72.64,37200.0,40.9884,41.0335,40.7854,40.9715,37200.0
2009-09-15 09:45:00,72.66,72.88,72.61,72.85,24700.0,40.9828,41.1069,40.9546,41.0899,24700.0
2009-09-15 09:50:00,72.84,72.84,72.47,72.47,48500.0,41.0843,41.0843,40.8756,40.8756,48500.0
2009-09-15 09:55:00,72.47,72.47,72.26,72.45,34700.0,40.8756,40.8756,40.7572,40.8643,34700.0
2009-09-15 10:00:00,72.45,72.49,72.09,72.31,72900.0,40.8643,40.8869,40.6613,40.7854,72900.0
2009-09-15 10:05:00,72.31,72.44,72.23,72.41,40000.0,40.7854,40.8587,40.7402,40.8418,40000.0
2009-09-15 10:10:00,72.43,72.43,72.16,72.24,40900.0,40.853,40.853,40.7008,40.7459,40900.0
2009-09-15 10:15:00,72.2,72.72,72.14,72.65,53000.0,40.7233,41.0166,40.6895,40.9771,53000.0
2009-09-15 10:20:00,72.61,72.8,72.57,72.63,29600.0,40.9546,41.0617,40.932,40.9658,29600.0
2009-09-15 10:25:00,72.58,72.85,72.54,72.77,40500.0,40.9376,41.0899,40.9151,41.0448,40500.0
2009-09-15 10:30:00,72.76,72.85,72.72,72.79,25500.0,41.0392,41.0899,41.0166,41.0561,25500.0
2009-09-15 10:35:00,72.79,72.86,72.73,72.78,29900.0,41.0561,41.0956,41.0223,41.0505,29900.0
2009-09-15 10:40:00,72.78,72.94,72.74,72.85,27300.0,41.0505,41.1407,41.0279,41.0899,27300.0
2009-09-15 10:45:00,72.87,73.04,72.86,73.0,21200.0,41.1012,41.1971,41.0956,41.1745,21200.0
2009-09-15 10:50:00,72.99,73.0,72.65,72.68,20900.0,41.1689,41.1745,40.9771,40.9941,20900.0
2009-09-15 10:55:00,72.68,72.8,72.61,72.78,20900.0,40.9941,41.0617,40.9546,41.0505,20900.0
2009-09-15 11:00:00,72.78,72.85,72.72,72.75,17000.0,41.0505,41.0899,41.0166,41.0335,17000.0
2009-09-15 11:05:00,72.72,72.81,72.69,72.72,16000.0,41.0166,41.0674,40.9997,41.0166,16000.0
2009-09-15 11:10:00,72.75,72.89,72.72,72.84,14300.0,41.0335,41.1125,41.0166,41.0843,14300.0
2009-09-15 11:15:00,72.84,72.84,72.66,72.75,13800.0,41.0843,41.0843,40.9828,41.0335,13800.0
2009-09-15 11:20:00,72.75,72.86,72.71,72.81,11000.0,41.0335,41.0956,41.011,41.0674,11000.0
2009-09-15 11:25:00,72.81,72.82,72.57,72.59,16500.0,41.0674,41.073,40.932,40.9433,16500.0
2009-09-15 11:30:00,72.57,72.63,72.5,72.59,13600.0,40.932,40.9658,40.8925,40.9433,13600.0
2009-09-15 11:35:00,72.6,72.82,72.6,72.74,17100.0,40.9489,41.073,40.9489,41.0279,17100.0
2009-09-15 11:40:00,72.76,72.8,72.64,72.71,10900.0,41.0392,41.0617,40.9715,41.011,10900.0
2009-09-15 11:45:00,72.71,73.21,72.7,73.21,28700.0,41.011,41.293,41.0053,41.293,28700.0
2009-09-15 11:50:00,73.18,73.27,73.18,73.25,20400.0,41.2761,41.3268,41.2761,41.3156,20400.0
2009-09-15 11:55:00,73.23,73.53,73.21,73.4,29200.0,41.3043,41.4735,41.293,41.4002,29200.0
2009-09-15 12:00:00,73.41,73.42,73.35,73.41,13500.0,41.4058,41.4114,41.372,41.4058,13500.0
2009-09-15 12:05:00,73.41,73.58,73.41,73.49,16800.0,41.4058,41.5017,41.4058,41.4509,16800.0
2009-09-15 12:10:00,73.49,73.5,73.38,73.42,11100.0,41.4509,41.4566,41.3889,41.4114,11100.0
2009-09-15 12:15:00,73.43,73.54,73.42,73.46,15100.0,41.4171,41.4791,41.4114,41.434,15100.0
2009-09-15 12:20:00,73.45,73.46,73.35,73.41,11900.0,41.4284,41.434,41.372,41.4058,11900.0
2009-09-15 12:25:00,73.43,73.48,73.38,73.41,7800.0,41.4171,41.4453,41.3889,41.4058,7800.0
2009-09-15 12:30:00,73.41,73.42,73.32,73.42,14100.0,41.4058,41.4114,41.355,41.4114,14100.0
2009-09-15 12:35:00,73.4,73.4,73.32,73.34,11300.0,41.4002,41.4002,41.355,41.3663,11300.0
2009-09-15 12:40:00,73.34,73.39,73.29,73.38,15100.0,41.3663,41.3945,41.3381,41.3889,15100.0
2009-09-15 12:45:00,73.37,73.44,73.34,73.42,10400.0,41.3832,41.4227,41.3663,41.4114,10400.0
2009-09-15 12:50:00,73.43,73.6,73.42,73.54,14600.0,41.4171,41.513,41.4114,41.4791,14600.0
2009-09-15 12:55:00,73.56,73.74,73.52,73.72,20700.0,41.4904,41.5919,41.4678,41.5806,20700.0
2009-09-15 13:00:00,73.74,74.0,73.69,73.97,33600.0,41.5919,41.7386,41.5637,41.7217,33600.0
2009-09-15 13:05:00,73.98,74.17,73.95,74.13,27300.0,41.7273,41.8345,41.7104,41.8119,27300.0
2009-09-15 13:10:00,74.13,74.23,74.08,74.19,28200.0,41.8119,41.8683,41.7837,41.8457,28200.0
2009-09-15 13:15:00,74.21,74.39,74.14,74.33,21500.0,41.857,41.9585,41.8175,41.9247,21500.0
2009-09-15 13:20:00,74.36,74.83,74.36,74.82,49400.0,41.9416,42.2067,41.9416,42.2011,49400.0
2009-09-15 13:25:00,74.8,74.82,74.61,74.71,29500.0,42.1898,42.2011,42.0826,42.139,29500.0
2009-09-15 13:30:00,74.68,74.76,74.62,74.74,19000.0,42.1221,42.1672,42.0883,42.156,19000.0
2009-09-15 13:35:00,74.73,74.85,74.59,74.66,72000.0,42.1503,42.218,42.0714,42.1108,72000.0
2009-09-15 13:40:00,74.66,74.94,74.64,74.93,28500.0,42.1108,42.2688,42.0996,42.2631,28500.0
2009-09-15 13:45:00,74.92,74.98,74.88,74.95,26100.0,42.2575,42.2913,42.2349,42.2744,26100.0
2009-09-15 13:50:00,74.95,75.0,74.87,75.0,35300.0,42.2744,42.3026,42.2293,42.3026,35300.0
2009-09-15 13:55:00,74.97,75.24,74.93,75.2,40800.0,42.2857,42.438,42.2631,42.4154,40800.0
2009-09-15 14:00:00,75.22,75.25,75.01,75.03,27500.0,42.4267,42.4436,42.3083,42.3195,27500.0
2009-09-15 14:05:00,75.01,75.06,74.85,75.02,30300.0,42.3083,42.3365,42.218,42.3139,30300.0
2009-09-15 14:10:00,75.01,75.12,75.0,75.12,18100.0,42.3083,42.3703,42.3026,42.3703,18100.0
2009-09-15 14:15:00,75.08,75.16,74.99,75.11,21700.0,42.3477,42.3929,42.297,42.3647,21700.0
2009-09-15 14:20:00,75.12,75.16,75.01,75.01,14200.0,42.3703,42.3929,42.3083,42.3083,14200.0
2009-09-15 14:25:00,75.01,75.2,75.01,75.16,16500.0,42.3083,42.4154,42.3083,42.3929,16500.0
2009-09-15 14:30:00,75.17,75.21,74.8,74.8,23900.0,42.3985,42.4211,42.1898,42.1898,23900.0
2009-09-15 14:35:00,74.81,74.82,74.44,74.58,41600.0,42.1954,42.2011,41.9868,42.0657,41600.0
2009-09-15 14:40:00,74.55,74.58,74.36,74.49,22300.0,42.0488,42.0657,41.9416,42.015,22300.0
2009-09-15 14:45:00,74.49,74.49,74.2,74.26,29200.0,42.015,42.015,41.8514,41.8852,29200.0
2009-09-15 14:50:00,74.26,74.44,74.21,74.41,19300.0,41.8852,41.9868,41.857,41.9698,19300.0
2009-09-15 14:55:00,74.42,74.57,74.4,74.44,35500.0,41.9755,42.0601,41.9642,41.9868,35500.0
2009-09-15 15:00:00,74.45,74.51,74.4,74.49,31800.0,41.9924,42.0262,41.9642,42.015,31800.0
2009-09-15 15:05:00,74.48,74.5,74.32,74.46,23900.0,42.0093,42.0206,41.9191,41.998,23900.0
2009-09-15 15:10:00,74.45,74.65,74.45,74.55,30500.0,41.9924,42.1052,41.9924,42.0488,30500.0
2009-09-15 15:15:00,74.55,74.61,74.45,74.6,24400.0,42.0488,42.0826,41.9924,42.077,24400.0
2009-09-15 15:20:00,74.6,74.93,74.6,74.81,48900.0,42.077,42.2631,42.077,42.1954,48900.0
2009-09-15 15:25:00,74.81,74.84,74.73,74.79,31900.0,42.1954,42.2124,42.1503,42.1842,31900.0
2009-09-15 15:30:00,74.79,74.81,74.51,74.64,51900.0,42.1842,42.1954,42.0262,42.0996,51900.0
2009-09-15 15:35:00,74.65,74.78,74.58,74.62,38900.0,42.1052,42.1785,42.0657,42.0883,38900.0
2009-09-15 15:40:00,74.63,74.64,74.29,74.42,53400.0,42.0939,42.0996,41.9021,41.9755,53400.0
2009-09-15 15:45:00,74.4,74.63,74.4,74.58,65800.0,41.9642,42.0939,41.9642,42.0657,65800.0
2009-09-15 15:50:00,74.58,74.78,74.55,74.76,61200.0,42.0657,42.1785,42.0488,42.1672,61200.0
2009-09-15 15:55:00,74.77,74.8,74.57,74.57,161800.0,42.1729,42.1898,42.0601,42.0601,161800.0
2009-09-16 09:30:00,74.71,75.25,74.59,75.13,31100.0,42.139,42.4436,42.0714,42.3759,31100.0
2009-09-16 09:35:00,75.15,75.24,74.64,74.8,19700.0,42.3872,42.438,42.0996,42.1898,19700.0
2009-09-16 09:40:00,74.76,74.88,74.6,74.85,22500.0,42.1672,42.2349,42.077,42.218,22500.0
2009-09-16 09:45:00,74.85,74.9,74.68,74.86,19000.0,42.218,42.2462,42.1221,42.2236,19000.0
2009-09-16 09:50:00,74.83,75.03,74.8,74.87,22300.0,42.2067,42.3195,42.1898,42.2293,22300.0
2009-09-16 09:55:00,74.89,75.46,74.89,75.34,23900.0,42.2406,42.5621,42.2406,42.4944,23900.0
2009-09-16 10:00:00,75.36,75.68,75.36,75.56,49100.0,42.5057,42.6862,42.5057,42.6185,49100.0
2009-09-16 10:05:00,75.56,75.59,75.31,75.34,20700.0,42.6185,42.6354,42.4775,42.4944,20700.0
2009-09-16 10:10:00,75.34,75.38,75.03,75.16,32000.0,42.4944,42.5169,42.3195,42.3929,32000.0
2009-09-16 10:15:00,75.17,75.33,75.14,75.2,26300.0,42.3985,42.4887,42.3816,42.4154,26300.0
2009-09-16 10:20:00,75.2,75.24,74.93,75.0,21300.0,42.4154,42.438,42.2631,42.3026,21300.0
2009-09-16 10:25:00,74.97,75.03,74.77,74.84,14900.0,42.2857,42.3195,42.1729,42.2124,14900.0
2009-09-16 10:30:00,74.81,74.87,74.61,74.61,18900.0,42.1954,42.2293,42.0826,42.0826,18900.0
2009-09-16 10:35:00,74.61,74.83,74.58,74.69,13300.0,42.0826,42.2067,42.0657,42.1278,13300.0
2009-09-16 10:40:00,74.68,74.91,74.65,74.8,14900.0,42.1221,42.2518,42.1052,42.1898,14900.0
2009-09-16 10:45:00,74.84,74.97,74.81,74.84,13000.0,42.2124,42.2857,42.1954,42.2124,13000.0
2009-09-16 10:50:00,74.83,75.06,74.76,75.06,14100.0,42.2067,42.3365,42.1672,42.3365,14100.0
2009-09-16 10:55:00,75.05,75.07,74.85,74.89,12900.0,42.3308,42.3421,42.218,42.2406,12900.0
2009-09-16 11:00:00,74.94,74.96,74.87,74.87,10800.0,42.2688,42.28,42.2293,42.2293,10800.0
2009-09-16 11:05:00,74.91,74.92,74.77,74.82,15000.0,42.2518,42.2575,42.1729,42.2011,15000.0
2009-09-16 11:10:00,74.82,75.01,74.82,75.0,17000.0,42.2011,42.3083,42.2011,42.3026,17000.0
2009-09-16 11:15:00,75.04,75.26,75.02,75.22,28300.0,42.3252,42.4493,42.3139,42.4267,28300.0
2009-09-16 11:20:00,75.22,75.25,75.05,75.12,12500.0,42.4267,42.4436,42.3308,42.3703,12500.0
2009-09-16 11:25:00,75.14,75.2,75.06,75.14,17900.0,42.3816,42.4154,42.3365,42.3816,17900.0
2009-09-16 11:30:00,75.14,75.29,75.11,75.27,21500.0,42.3816,42.4662,42.3647,42.4549,21500.0
2009-09-16 11:35:00,75.32,75.68,75.28,75.63,26700.0,42.4831,42.6862,42.4605,42.658,26700.0
2009-09-16 11:40:00,75.67,75.78,75.57,75.68,27100.0,42.6805,42.7426,42.6241,42.6862,27100.0
2009-09-16 11:45:00,75.7,75.76,75.58,75.61,26300.0,42.6974,42.7313,42.6298,42.6467,26300.0
2009-09-16 11:50:00,75.61,75.78,75.6,75.78,18100.0,42.6467,42.7426,42.641,42.7426,18100.0
2009-09-16 11:55:00,75.78,75.97,75.78,75.97,14600.0,42.7426,42.8497,42.7426,42.8497,14600.0
2009-09-16 12:00:00,75.97,76.12,75.92,76.05,24100.0,42.8497,42.9343,42.8215,42.8948,24100.0
2009-09-16 12:05:00,76.06,76.28,76.02,76.17,32500.0,42.9005,43.0246,42.8779,42.9625,32500.0
2009-09-16 12:10:00,76.21,76.22,76.02,76.21,17400.0,42.9851,42.9907,42.8779,42.9851,17400.0
2009-09-16 12:15:00,76.22,76.22,76.08,76.13,11600.0,42.9907,42.9907,42.9118,42.94,11600.0
2009-09-16 12:20:00,76.13,76.23,76.02,76.02,15200.0,42.94,42.9964,42.8779,42.8779,15200.0
2009-09-16 12:25:00,76.02,76.22,76.02,76.12,9200.0,42.8779,42.9907,42.8779,42.9343,9200.0
2009-09-16 12:30:00,76.12,76.21,75.95,76.06,11600.0,42.9343,42.9851,42.8384,42.9005,11600.0
2009-09-16 12:35:00,76.07,76.19,76.06,76.18,11700.0,42.9061,42.9738,42.9005,42.9682,11700.0
2009-09-16 12:40:00,76.18,76.36,76.18,76.35,23700.0,42.9682,43.0697,42.9682,43.0641,23700.0
2009-09-16 12:45:00,76.36,76.68,76.35,76.68,36800.0,43.0697,43.2502,43.0641,43.2502,36800.0
2009-09-16 12:50:00,76.67,76.67,76.47,76.48,17200.0,43.2445,43.2445,43.1317,43.1374,17200.0
2009-09-16 12:55:00,76.46,76.47,76.19,76.19,17400.0,43.1261,43.1317,42.9738,42.9738,17400.0
2009-09-16 13:00:00,76.23,76.51,76.23,76.51,11200.0,42.9964,43.1543,42.9964,43.1543,11200.0
2009-09-16 13:05:00,76.52,76.53,76.37,76.44,18100.0,43.1599,43.1656,43.0753,43.1148,18100.0
2009-09-16 13:10:00,76.44,76.54,76.43,76.47,14400.0,43.1148,43.1712,43.1092,43.1317,14400.0
2009-09-16 13:15:00,76.51,76.7,76.47,76.7,10200.0,43.1543,43.2615,43.1317,43.2615,10200.0
2009-09-16 13:20:00,76.7,76.95,76.7,76.85,29500.0,43.2615,43.4025,43.2615,43.3461,29500.0
2009-09-16 13:25:00,76.83,77.06,76.83,77.06,19700.0,43.3348,43.4645,43.3348,43.4645,19700.0
2009-09-16 13:30:00,77.05,77.16,76.98,77.08,20500.0,43.4589,43.5209,43.4194,43.4758,20500.0
2009-09-16 13:35:00,77.1,77.1,76.89,77.03,15600.0,43.4871,43.4871,43.3686,43.4476,15600.0
2009-09-16 13:40:00,77.04,77.19,77.0,77.11,14400.0,43.4532,43.5378,43.4307,43.4927,14400.0
2009-09-16 13:45:00,77.13,77.16,76.84,76.85,16500.0,43.504,43.5209,43.3404,43.3461,16500.0
2009-09-16 13:50:00,76.82,77.02,76.82,77.02,24300.0,43.3292,43.442,43.3292,43.442,24300.0
2009-09-16 13:55:00,77.01,77.06,76.91,77.06,21900.0,43.4363,43.4645,43.3799,43.4645,21900.0
2009-09-16 14:00:00,77.06,77.25,77.05,77.17,17600.0,43.4645,43.5717,43.4589,43.5266,17600.0
2009-09-16 14:05:00,77.19,77.21,77.03,77.03,17600.0,43.5378,43.5491,43.4476,43.4476,17600.0
2009-09-16 14:10:00,77.03,77.04,76.85,77.02,14700.0,43.4476,43.4532,43.3461,43.442,14700.0
2009-09-16 14:15:00,77.02,77.12,76.91,76.96,19700.0,43.442,43.4984,43.3799,43.4081,19700.0
2009-09-16 14:20:00,76.95,76.98,76.74,76.77,16100.0,43.4025,43.4194,43.284,43.301,16100.0
2009-09-16 14:25:00,76.79,76.8,76.52,76.59,20500.0,43.3122,43.3179,43.1599,43.1994,20500.0
2009-09-16 14:30:00,76.62,76.74,76.54,76.66,19900.0,43.2163,43.284,43.1712,43.2389,19900.0
2009-09-16 14:35:00,76.62,76.97,76.62,76.89,14200.0,43.2163,43.4138,43.2163,43.3686,14200.0
2009-09-16 14:40:00,76.89,77.12,76.89,76.92,15400.0,43.3686,43.4984,43.3686,43.3856,15400.0
2009-09-16 14:45:00,76.95,77.05,76.78,77.03,16600.0,43.4025,43.4589,43.3066,43.4476,16600.0
2009-09-16 14:50:00,77.02,77.18,77.01,77.11,17700.0,43.442,43.5322,43.4363,43.4927,17700.0
2009-09-16 14:55:00,77.12,77.15,76.9,76.9,15600.0,43.4984,43.5153,43.3743,43.3743,15600.0
2009-09-16 15:00:00,76.91,77.07,76.84,77.07,19200.0,43.3799,43.4702,43.3404,43.4702,19200.0
2009-09-16 15:05:00,77.07,77.08,76.93,76.93,13400.0,43.4702,43.4758,43.3912,43.3912,13400.0
2009-09-16 15:10:00,76.91,77.09,76.9,77.05,21700.0,43.3799,43.4814,43.3743,43.4589,21700.0
2009-09-16 15:15:00,77.07,77.11,76.95,77.05,17300.0,43.4702,43.4927,43.4025,43.4589,17300.0
2009-09-16 15:20:00,77.06,77.11,76.92,76.98,25500.0,43.4645,43.4927,43.3856,43.4194,25500.0
2009-09-16 15:25:00,76.99,76.99,76.85,76.94,24700.0,43.425,43.425,43.3461,43.3968,24700.0
2009-09-16 15:30:00,76.97,76.97,76.72,76.82,36100.0,43.4138,43.4138,43.2728,43.3292,36100.0
2009-09-16 15:35:00,76.85,76.86,76.73,76.78,28300.0,43.3461,43.3517,43.2784,43.3066,28300.0
2009-09-16 15:40:00,76.77,76.81,76.65,76.74,45900.0,43.301,43.3235,43.2333,43.284,45900.0
2009-09-16 15:45:00,76.72,77.01,76.7,76.9,53700.0,43.2728,43.4363,43.2615,43.3743,53700.0
2009-09-16 15:50:00,76.88,76.97,76.8,76.94,62300.0,43.363,43.4138,43.3179,43.3968,62300.0
2009-09-16 15:55:00,76.93,77.28,76.9,77.21,186400.0,43.3912,43.5886,43.3743,43.5491,186400.0
2009-09-17 09:30:00,76.95,77.27,76.89,77.22,17600.0,43.4025,43.583,43.3686,43.5548,17600.0
2009-09-17 09:35:00,77.23,77.66,77.23,77.57,13000.0,43.5604,43.8029,43.5604,43.7522,13000.0
2009-09-17 09:40:00,77.61,77.91,77.51,77.65,12300.0,43.7747,43.944,43.7183,43.7973,12300.0
2009-09-17 09:45:00,77.64,78.36,77.61,78.21,30100.0,43.7917,44.1978,43.7747,44.1132,30100.0
2009-09-17 09:50:00,78.17,78.72,78.16,78.71,31900.0,44.0906,44.4008,44.085,44.3952,31900.0
2009-09-17 09:55:00,78.72,78.96,78.52,78.96,20400.0,44.4008,44.5362,44.288,44.5362,20400.0
2009-09-17 10:00:00,78.96,79.29,78.29,78.41,46000.0,44.5362,44.7223,44.1583,44.226,46000.0
2009-09-17 10:05:00,78.36,78.68,78.14,78.66,17900.0,44.1978,44.3783,44.0737,44.367,17900.0
2009-09-17 10:10:00,78.63,78.8,78.52,78.71,14100.0,44.3501,44.4459,44.288,44.3952,14100.0
2009-09-17 10:15:00,78.75,78.97,78.58,78.58,22100.0,44.4177,44.5418,44.3219,44.3219,22100.0
2009-09-17 10:20:00,78.58,78.58,77.96,78.0,19000.0,44.3219,44.3219,43.9722,43.9947,19000.0
2009-09-17 10:25:00,78.05,78.07,77.75,77.9,19200.0,44.0229,44.0342,43.8537,43.9383,19200.0
2009-09-17 10:30:00,77.91,78.34,77.91,78.0,14400.0,43.944,44.1865,43.944,43.9947,14400.0
2009-09-17 10:35:00,77.98,78.01,77.52,77.58,15400.0,43.9834,44.0004,43.724,43.7578,15400.0
2009-09-17 10:40:00,77.58,77.76,77.46,77.58,8400.0,43.7578,43.8593,43.6901,43.7578,8400.0
2009-09-17 10:45:00,77.61,78.02,77.58,77.95,11800.0,43.7747,44.006,43.7578,43.9665,11800.0
2009-09-17 10:50:00,77.91,78.13,77.66,77.81,13100.0,43.944,44.068,43.8029,43.8875,13100.0
2009-09-17 10:55:00,77.85,77.97,77.8,77.94,6900.0,43.9101,43.9778,43.8819,43.9609,6900.0
2009-09-17 11:00:00,77.93,77.97,77.68,77.68,15100.0,43.9552,43.9778,43.8142,43.8142,15100.0
2009-09-17 11:05:00,77.66,77.67,77.38,77.52,18100.0,43.8029,43.8086,43.645,43.724,18100.0
2009-09-17 11:10:00,77.54,77.7,77.34,77.67,11700.0,43.7353,43.8255,43.6225,43.8086,11700.0
2009-09-17 11:15:00,77.64,77.73,77.56,77.67,5900.0,43.7917,43.8424,43.7465,43.8086,5900.0
2009-09-17 11:20:00,77.65,77.66,77.46,77.59,6500.0,43.7973,43.8029,43.6901,43.7635,6500.0
2009-09-17 11:25:00,77.57,77.9,77.55,77.82,10700.0,43.7522,43.9383,43.7409,43.8932,10700.0
2009-09-17 11:30:00,77.81,77.88,77.7,77.72,5400.0,43.8875,43.927,43.8255,43.8368,5400.0
2009-09-17 11:35:00,77.73,77.73,77.55,77.63,13100.0,43.8424,43.8424,43.7409,43.786,13100.0
2009-09-17 11:40:00,77.63,77.95,77.59,77.9,6400.0,43.786,43.9665,43.7635,43.9383,6400.0
2009-09-17 11:45:00,77.93,77.95,77.68,77.68,5000.0,43.9552,43.9665,43.8142,43.8142,5000.0
2009-09-17 11:50:00,77.66,77.7,77.27,77.42,18900.0,43.8029,43.8255,43.583,43.6676,18900.0
2009-09-17 11:55:00,77.39,77.68,77.33,77.66,8700.0,43.6507,43.8142,43.6168,43.8029,8700.0
2009-09-17 12:00:00,77.71,77.74,77.29,77.31,13200.0,43.8311,43.8481,43.5943,43.6055,13200.0
2009-09-17 12:05:00,77.31,77.4,77.16,77.23,9700.0,43.6055,43.6563,43.5209,43.5604,9700.0
2009-09-17 12:10:00,77.19,77.19,76.55,76.62,18200.0,43.5378,43.5378,43.1769,43.2163,18200.0
2009-09-17 12:15:00,76.63,76.78,76.31,76.32,16200.0,43.222,43.3066,43.0415,43.0471,16200.0
2009-09-17 12:20:00,76.32,76.51,76.17,76.48,24100.0,43.0471,43.1543,42.9625,43.1374,24100.0
2009-09-17 12:25:00,76.49,76.83,76.39,76.78,10900.0,43.143,43.3348,43.0866,43.3066,10900.0
2009-09-17 12:30:00,76.75,77.02,76.75,76.91,10000.0,43.2897,43.442,43.2897,43.3799,10000.0
2009-09-17 12:35:00,76.9,76.95,76.67,76.67,8400.0,43.3743,43.4025,43.2445,43.2445,8400.0
2009-09-17 12:40:00,76.64,76.66,76.49,76.57,9800.0,43.2276,43.2389,43.143,43.1881,9800.0
2009-09-17 12:45:00,76.55,76.55,76.3,76.43,17800.0,43.1769,43.1769,43.0359,43.1092,17800.0
2009-09-17 12:50:00,76.42,76.66,76.41,76.54,21600.0,43.1035,43.2389,43.0979,43.1712,21600.0
2009-09-17 12:55:00,76.57,76.72,76.43,76.46,23500.0,43.1881,43.2728,43.1092,43.1261,23500.0
2009-09-17 13:00:00,76.47,76.52,76.3,76.33,21300.0,43.1317,43.1599,43.0359,43.0528,21300.0
2009-09-17 13:05:00,76.31,76.48,76.2,76.48,21800.0,43.0415,43.1374,42.9795,43.1374,21800.0
2009-09-17 13:10:00,76.47,76.58,76.37,76.39,12300.0,43.1317,43.1938,43.0753,43.0866,12300.0
2009-09-17 13:15:00,76.37,76.44,76.28,76.38,9900.0,43.0753,43.1148,43.0246,43.081,9900.0
2009-09-17 13:20:00,76.36,76.45,76.21,76.3,12300.0,43.0697,43.1205,42.9851,43.0359,12300.0
2009-09-17 13:25:00,76.29,76.36,76.02,76.33,19000.0,43.0302,43.0697,42.8779,43.0528,19000.0
2009-09-17 13:30:00,76.3,76.55,76.19,76.49,11300.0,43.0359,43.1769,42.9738,43.143,11300.0
2009-09-17 13:35:00,76.49,76.5,76.25,76.45,11700.0,43.143,43.1487,43.0077,43.1205,11700.0
2009-09-17 13:40:00,76.44,76.67,76.27,76.54,13000.0,43.1148,43.2445,43.0189,43.1712,13000.0
2009-09-17 13:45:00,76.5,76.8,76.48,76.78,9100.0,43.1487,43.3179,43.1374,43.3066,9100.0
2009-09-17 13:50:00,76.8,76.91,76.63,76.71,12300.0,43.3179,43.3799,43.222,43.2671,12300.0
2009-09-17 13:55:00,76.71,76.93,76.69,76.82,10900.0,43.2671,43.3912,43.2558,43.3292,10900.0
2009-09-17 14:00:00,76.83,76.97,76.75,76.96,37900.0,43.3348,43.4138,43.2897,43.4081,37900.0
2009-09-17 14:05:00,76.98,76.98,76.81,76.86,16100.0,43.4194,43.4194,43.3235,43.3517,16100.0
2009-09-17 14:10:00,76.82,76.88,76.8,76.87,24800.0,43.3292,43.363,43.3179,43.3574,24800.0
2009-09-17 14:15:00,76.88,76.95,76.8,76.81,23100.0,43.363,43.4025,43.3179,43.3235,23100.0
2009-09-17 14:20:00,76.8,76.93,76.8,76.91,29300.0,43.3179,43.3912,43.3179,43.3799,29300.0
2009-09-17 14:25:00,76.93,77.1,76.86,76.97,12500.0,43.3912,43.4871,43.3517,43.4138,12500.0
2009-09-17 14:30:00,76.97,77.1,76.92,76.99,14200.0,43.4138,43.4871,43.3856,43.425,14200.0
2009-09-17 14:35:00,76.99,77.06,76.93,77.01,12200.0,43.425,43.4645,43.3912,43.4363,12200.0
2009-09-17 14:40:00,77.04,77.23,77.01,77.17,15100.0,43.4532,43.5604,43.4363,43.5266,15100.0
2009-09-17 14:45:00,77.2,77.47,77.2,77.47,14900.0,43.5435,43.6958,43.5435,43.6958,14900.0
2009-09-17 14:50:00,77.49,77.63,77.41,77.48,12200.0,43.7071,43.786,43.6619,43.7014,12200.0
2009-09-17 14:55:00,77.48,77.48,77.25,77.36,12600.0,43.7014,43.7014,43.5717,43.6337,12600.0
2009-09-17 15:00:00,77.34,77.35,77.09,77.19,16200.0,43.6225,43.6281,43.4814,43.5378,16200.0
2009-09-17 15:05:00,77.19,77.36,77.19,77.36,20400.0,43.5378,43.6337,43.5378,43.6337,20400.0
2009-09-17 15:10:00,77.36,77.44,77.34,77.35,12600.0,43.6337,43.6789,43.6225,43.6281,12600.0
2009-09-17 15:15:00,77.34,77.52,77.29,77.39,28100.0,43.6225,43.724,43.5943,43.6507,28100.0
2009-09-17 15:20:00,77.39,77.69,77.38,77.61,42600.0,43.6507,43.8199,43.645,43.7747,42600.0
2009-09-17 15:25:00,77.62,77.73,77.58,77.58,20500.0,43.7804,43.8424,43.7578,43.7578,20500.0
2009-09-17 15:30:00,77.63,77.63,77.36,77.37,26100.0,43.786,43.786,43.6337,43.6394,26100.0
2009-09-17 15:35:00,77.34,77.56,77.33,77.54,23100.0,43.6225,43.7465,43.6168,43.7353,23100.0
2009-09-17 15:40:00,77.54,77.56,77.11,77.26,33700.0,43.7353,43.7465,43.4927,43.5773,33700.0
2009-09-17 15:45:00,77.24,77.25,76.84,76.85,42000.0,43.566,43.5717,43.3404,43.3461,42000.0
2009-09-17 15:50:00,76.85,77.01,76.69,76.69,54200.0,43.3461,43.4363,43.2558,43.2558,54200.0
2009-09-17 15:55:00,76.71,77.01,76.71,77.0,99300.0,43.2671,43.4363,43.2671,43.4307,99300.0
2009-09-18 09:30:00,77.19,77.98,77.15,77.62,194500.0,43.5378,43.9834,43.5153,43.7804,194500.0
2009-09-18 09:35:00,77.58,77.68,77.35,77.53,20200.0,43.7578,43.8142,43.6281,43.7296,20200.0
2009-09-18 09:40:00,77.48,77.67,77.36,77.62,14900.0,43.7014,43.8086,43.6337,43.7804,14900.0
2009-09-18 09:45:00,77.63,77.77,77.57,77.71,12500.0,43.786,43.865,43.7522,43.8311,12500.0
2009-09-18 09:50:00,77.71,77.88,77.65,77.84,17500.0,43.8311,43.927,43.7973,43.9045,17500.0
2009-09-18 09:55:00,77.8,77.84,77.05,77.05,34000.0,43.8819,43.9045,43.4589,43.4589,34000.0
2009-09-18 10:00:00,77.01,77.08,76.73,76.83,18000.0,43.4363,43.4758,43.2784,43.3348,18000.0
2009-09-18 10:05:00,76.81,77.01,76.6,76.99,29700.0,43.3235,43.4363,43.2051,43.425,29700.0
2009-09-18 10:10:00,77.0,77.21,76.98,76.99,28800.0,43.4307,43.5491,43.4194,43.425,28800.0
2009-09-18 10:15:00,77.0,77.29,76.92,77.24,41100.0,43.4307,43.5943,43.3856,43.566,41100.0
2009-09-18 10:20:00,77.24,77.33,77.17,77.22,23700.0,43.566,43.6168,43.5266,43.5548,23700.0
2009-09-18 10:25:00,77.24,77.26,77.01,77.12,14300.0,43.566,43.5773,43.4363,43.4984,14300.0
2009-09-18 10:30:00,77.09,77.44,76.95,77.44,22300.0,43.4814,43.6789,43.4025,43.6789,22300.0
2009-09-18 10:35:00,77.47,77.53,77.32,77.42,19500.0,43.6958,43.7296,43.6112,43.6676,19500.0
2009-09-18 10:40:00,77.42,77.5,77.27,77.48,14400.0,43.6676,43.7127,43.583,43.7014,14400.0
2009-09-18 10:45:00,77.49,77.49,77.2,77.4,13900.0,43.7071,43.7071,43.5435,43.6563,13900.0
2009-09-18 10:50:00,77.4,77.76,77.4,77.72,17600.0,43.6563,43.8593,43.6563,43.8368,17600.0
2009-09-18 10:55:00,77.73,77.87,77.66,77.75,14100.0,43.8424,43.9214,43.8029,43.8537,14100.0
2009-09-18 11:00:00,77.79,77.89,77.54,77.54,19400.0,43.8763,43.9327,43.7353,43.7353,19400.0
2009-09-18 11:05:00,77.52,77.56,77.43,77.46,6900.0,43.724,43.7465,43.6732,43.6901,6900.0
2009-09-18 11:10:00,77.45,77.67,77.45,77.6,8800.0,43.6845,43.8086,43.6845,43.7691,8800.0
2009-09-18 11:15:00,77.53,77.61,77.45,77.56,9200.0,43.7296,43.7747,43.6845,43.7465,9200.0
2009-09-18 11:20:00,77.53,77.58,77.38,77.44,6600.0,43.7296,43.7578,43.645,43.6789,6600.0
2009-09-18 11:25:00,77.45,77.46,77.21,77.27,6900.0,43.6845,43.6901,43.5491,43.583,6900.0
2009-09-18 11:30:00,77.3,77.4,77.19,77.3,11300.0,43.5999,43.6563,43.5378,43.5999,11300.0
2009-09-18 11:35:00,77.3,77.42,77.2,77.41,8800.0,43.5999,43.6676,43.5435,43.6619,8800.0
2009-09-18 11:40:00,77.42,77.65,77.42,77.51,15500.0,43.6676,43.7973,43.6676,43.7183,15500.0
2009-09-18 11:45:00,77.52,77.62,77.46,77.5,7700.0,43.724,43.7804,43.6901,43.7127,7700.0
2009-09-18 11:50:00,77.52,77.59,77.46,77.55,6300.0,43.724,43.7635,43.6901,43.7409,6300.0
2009-09-18 11:55:00,77.56,77.62,77.39,77.39,7500.0,43.7465,43.7804,43.6507,43.6507,7500.0
2009-09-18 12:00:00,77.4,77.4,77.22,77.3,5100.0,43.6563,43.6563,43.5548,43.5999,5100.0
2009-09-18 12:05:00,77.31,77.31,77.07,77.08,19100.0,43.6055,43.6055,43.4702,43.4758,19100.0
2009-09-18 12:10:00,77.1,77.26,77.06,77.06,8900.0,43.4871,43.5773,43.4645,43.4645,8900.0
2009-09-18 12:15:00,77.07,77.27,77.05,77.24,8700.0,43.4702,43.583,43.4589,43.566,8700.0
2009-09-18 12:20:00,77.24,77.43,77.22,77.43,15500.0,43.566,43.6732,43.5548,43.6732,15500.0
2009-09-18 12:25:00,77.44,77.44,77.38,77.43,9700.0,43.6789,43.6789,43.645,43.6732,9700.0
2009-09-18 12:30:00,77.42,77.73,77.42,77.71,23900.0,43.6676,43.8424,43.6676,43.8311,23900.0
2009-09-18 12:35:00,77.71,77.77,77.68,77.68,16400.0,43.8311,43.865,43.8142,43.8142,16400.0
2009-09-18 12:40:00,77.69,77.8,77.68,77.79,12400.0,43.8199,43.8819,43.8142,43.8763,12400.0
2009-09-18 12:45:00,77.79,77.88,77.79,77.84,9300.0,43.8763,43.927,43.8763,43.9045,9300.0
2009-09-18 12:50:00,77.82,77.96,77.8,77.93,9500.0,43.8932,43.9722,43.8819,43.9552,9500.0
2009-09-18 12:55:00,77.91,78.02,77.91,77.96,18700.0,43.944,44.006,43.944,43.9722,18700.0
2009-09-18 13:00:00,77.95,78.02,77.93,78.0,12000.0,43.9665,44.006,43.9552,43.9947,12000.0
2009-09-18 13:05:00,78.01,78.05,77.97,78.05,15700.0,44.0004,44.0229,43.9778,44.0229,15700.0
2009-09-18 13:10:00,78.03,78.15,78.03,78.03,11500.0,44.0116,44.0793,44.0116,44.0116,11500.0
2009-09-18 13:15:00,78.04,78.11,77.83,77.83,11400.0,44.0173,44.0568,43.8988,43.8988,11400.0
2009-09-18 13:20:00,77.84,77.94,77.83,77.92,10500.0,43.9045,43.9609,43.8988,43.9496,10500.0
2009-09-18 13:25:00,77.94,77.96,77.9,77.93,10200.0,43.9609,43.9722,43.9383,43.9552,10200.0
2009-09-18 13:30:00,77.92,77.92,77.83,77.87,3900.0,43.9496,43.9496,43.8988,43.9214,3900.0
2009-09-18 13:35:00,77.9,77.99,77.86,77.93,7800.0,43.9383,43.9891,43.9158,43.9552,7800.0
2009-09-18 13:40:00,77.94,78.04,77.91,78.01,9500.0,43.9609,44.0173,43.944,44.0004,9500.0
2009-09-18 13:45:00,78.02,78.21,78.02,78.12,19800.0,44.006,44.1132,44.006,44.0624,19800.0
2009-09-18 13:50:00,78.11,78.15,78.07,78.14,7600.0,44.0568,44.0793,44.0342,44.0737,7600.0
2009-09-18 13:55:00,78.13,78.2,78.11,78.11,7000.0,44.068,44.1075,44.0568,44.0568,7000.0
2009-09-18 14:00:00,78.13,78.21,78.09,78.21,9000.0,44.068,44.1132,44.0455,44.1132,9000.0
2009-09-18 14:05:00,78.21,78.23,78.11,78.17,13400.0,44.1132,44.1244,44.0568,44.0906,13400.0
2009-09-18 14:10:00,78.17,78.2,78.16,78.2,4300.0,44.0906,44.1075,44.085,44.1075,4300.0
2009-09-18 14:15:00,78.21,78.31,78.21,78.29,11900.0,44.1132,44.1696,44.1132,44.1583,11900.0
2009-09-18 14:20:00,78.3,78.3,78.19,78.22,10700.0,44.1639,44.1639,44.1019,44.1188,10700.0
2009-09-18 14:25:00,78.22,78.25,78.17,78.21,20000.0,44.1188,44.1357,44.0906,44.1132,20000.0
2009-09-18 14:30:00,78.21,78.21,78.06,78.06,12800.0,44.1132,44.1132,44.0286,44.0286,12800.0
2009-09-18 14:35:00,78.06,78.17,78.06,78.11,8700.0,44.0286,44.0906,44.0286,44.0568,8700.0
2009-09-18 14:40:00,78.11,78.17,78.11,78.17,5400.0,44.0568,44.0906,44.0568,44.0906,5400.0
2009-09-18 14:45:00,78.17,78.17,78.09,78.11,9200.0,44.0906,44.0906,44.0455,44.0568,9200.0
2009-09-18 14:50:00,78.13,78.13,78.04,78.07,7500.0,44.068,44.068,44.0173,44.0342,7500.0
2009-09-18 14:55:00,78.06,78.07,77.95,78.03,14000.0,44.0286,44.0342,43.9665,44.0116,14000.0
2009-09-18 15:00:00,78.01,78.19,77.99,78.16,31900.0,44.0004,44.1019,43.9891,44.085,31900.0
2009-09-18 15:05:00,78.19,78.25,78.16,78.18,18600.0,44.1019,44.1357,44.085,44.0962,18600.0
2009-09-18 15:10:00,78.17,78.45,78.17,78.36,25300.0,44.0906,44.2485,44.0906,44.1978,25300.0
2009-09-18 15:15:00,78.38,78.38,78.11,78.11,20900.0,44.209,44.209,44.0568,44.0568,20900.0
2009-09-18 15:20:00,78.12,78.53,78.09,78.5,27000.0,44.0624,44.2937,44.0455,44.2767,27000.0
2009-09-18 15:25:00,78.5,78.69,78.45,78.47,27300.0,44.2767,44.3839,44.2485,44.2598,27300.0
2009-09-18 15:30:00,78.47,78.53,78.38,78.4,26800.0,44.2598,44.2937,44.209,44.2203,26800.0
2009-09-18 15:35:00,78.39,78.42,78.17,78.17,44300.0,44.2147,44.2316,44.0906,44.0906,44300.0
2009-09-18 15:40:00,78.17,78.17,77.88,77.92,77100.0,44.0906,44.0906,43.927,43.9496,77100.0
2009-09-18 15:45:00,77.92,78.1,77.92,78.01,51300.0,43.9496,44.0511,43.9496,44.0004,51300.0
2009-09-18 15:50:00,78.03,78.03,77.62,77.62,75200.0,44.0116,44.0116,43.7804,43.7804,75200.0
2009-09-18 15:55:00,77.62,77.85,77.58,77.74,105200.0,43.7804,43.9101,43.7578,43.8481,105200.0
2009-09-21 09:30:00,77.42,77.42,76.53,76.92,22200.0,43.6676,43.6676,43.1656,43.3856,22200.0
2009-09-21 09:35:00,77.0,77.35,76.92,77.11,18800.0,43.4307,43.6281,43.3856,43.4927,18800.0
2009-09-21 09:40:00,77.03,77.35,77.03,77.35,8100.0,43.4476,43.6281,43.4476,43.6281,8100.0
2009-09-21 09:45:00,77.38,77.56,77.33,77.41,23800.0,43.645,43.7465,43.6168,43.6619,23800.0
2009-09-21 09:50:00,77.34,77.39,76.88,76.95,10200.0,43.6225,43.6507,43.363,43.4025,10200.0
2009-09-21 09:55:00,76.94,76.94,76.65,76.83,13800.0,43.3968,43.3968,43.2333,43.3348,13800.0
2009-09-21 10:00:00,76.75,77.11,76.68,76.82,11600.0,43.2897,43.4927,43.2502,43.3292,11600.0
2009-09-21 10:05:00,76.82,76.86,76.5,76.59,11900.0,43.3292,43.3517,43.1487,43.1994,11900.0
2009-09-21 10:10:00,76.59,76.76,76.49,76.72,11300.0,43.1994,43.2953,43.143,43.2728,11300.0
2009-09-21 10:15:00,76.62,76.89,76.3,76.45,30000.0,43.2163,43.3686,43.0359,43.1205,30000.0
2009-09-21 10:20:00,76.45,76.95,76.45,76.82,13300.0,43.1205,43.4025,43.1205,43.3292,13300.0
2009-09-21 10:25:00,76.77,76.77,76.62,76.62,4200.0,43.301,43.301,43.2163,43.2163,4200.0
2009-09-21 10:30:00,76.68,76.68,76.1,76.2,28200.0,43.2502,43.2502,42.923,42.9795,28200.0
2009-09-21 10:35:00,76.22,76.25,76.06,76.11,8600.0,42.9907,43.0077,42.9005,42.9287,8600.0
2009-09-21 10:40:00,76.07,76.25,76.05,76.25,10600.0,42.9061,43.0077,42.8948,43.0077,10600.0
2009-09-21 10:45:00,76.19,76.35,76.18,76.24,8500.0,42.9738,43.0641,42.9682,43.002,8500.0
2009-09-21 10:50:00,76.27,76.43,76.27,76.37,7100.0,43.0189,43.1092,43.0189,43.0753,7100.0
2009-09-21 10:55:00,76.37,76.53,76.29,76.49,3600.0,43.0753,43.1656,43.0302,43.143,3600.0
2009-09-21 11:00:00,76.53,76.53,76.34,76.34,5400.0,43.1656,43.1656,43.0584,43.0584,5400.0
2009-09-21 11:05:00,76.34,76.84,76.34,76.82,11000.0,43.0584,43.3404,43.0584,43.3292,11000.0
2009-09-21 11:10:00,76.82,76.96,76.54,76.61,10300.0,43.3292,43.4081,43.1712,43.2107,10300.0
2009-09-21 11:15:00,76.6,76.85,76.53,76.76,7900.0,43.2051,43.3461,43.1656,43.2953,7900.0
2009-09-21 11:20:00,76.74,76.9,76.71,76.76,10600.0,43.284,43.3743,43.2671,43.2953,10600.0
2009-09-21 11:25:00,76.78,76.94,76.71,76.73,7300.0,43.3066,43.3968,43.2671,43.2784,7300.0
2009-09-21 11:30:00,76.76,76.95,76.75,76.89,12600.0,43.2953,43.4025,43.2897,43.3686,12600.0
2009-09-21 11:35:00,76.88,77.32,76.88,77.18,12800.0,43.363,43.6112,43.363,43.5322,12800.0
2009-09-21 11:40:00,77.17,77.25,77.12,77.13,5800.0,43.5266,43.5717,43.4984,43.504,5800.0
2009-09-21 11:45:00,77.08,77.11,76.67,76.74,11000.0,43.4758,43.4927,43.2445,43.284,11000.0
2009-09-21 11:50:00,76.76,76.83,76.6,76.65,9400.0,43.2953,43.3348,43.2051,43.2333,9400.0
2009-09-21 11:55:00,76.61,76.67,76.55,76.55,9800.0,43.2107,43.2445,43.1769,43.1769,9800.0
2009-09-21 12:00:00,76.56,76.63,76.52,76.57,8200.0,43.1825,43.222,43.1599,43.1881,8200.0
2009-09-21 12:05:00,76.57,76.63,76.52,76.6,5100.0,43.1881,43.222,43.1599,43.2051,5100.0
2009-09-21 12:10:00,76.58,76.73,76.55,76.73,9100.0,43.1938,43.2784,43.1769,43.2784,9100.0
2009-09-21 12:15:00,76.74,76.82,76.56,76.59,8100.0,43.284,43.3292,43.1825,43.1994,8100.0
2009-09-21 12:20:00,76.59,76.68,76.5,76.5,10900.0,43.1994,43.2502,43.1487,43.1487,10900.0
2009-09-21 12:25:00,76.51,76.74,76.5,76.66,17100.0,43.1543,43.284,43.1487,43.2389,17100.0
2009-09-21 12:30:00,76.61,76.66,76.55,76.65,4300.0,43.2107,43.2389,43.1769,43.2333,4300.0
2009-09-21 12:35:00,76.63,76.75,76.62,76.73,6900.0,43.222,43.2897,43.2163,43.2784,6900.0
2009-09-21 12:40:00,76.76,76.94,76.76,76.8,17000.0,43.2953,43.3968,43.2953,43.3179,17000.0
2009-09-21 12:45:00,76.79,76.86,76.64,76.65,14500.0,43.3122,43.3517,43.2276,43.2333,14500.0
2009-09-21 12:50:00,76.63,76.64,76.53,76.6,13800.0,43.222,43.2276,43.1656,43.2051,13800.0
2009-09-21 12:55:00,76.61,76.73,76.59,76.7,8400.0,43.2107,43.2784,43.1994,43.2615,8400.0
2009-09-21 13:00:00,76.69,76.8,76.65,76.76,9600.0,43.2558,43.3179,43.2333,43.2953,9600.0
2009-09-21 13:05:00,76.75,76.76,76.5,76.52,13300.0,43.2897,43.2953,43.1487,43.1599,13300.0
2009-09-21 13:10:00,76.54,76.71,76.53,76.71,10500.0,43.1712,43.2671,43.1656,43.2671,10500.0
2009-09-21 13:15:00,76.67,76.84,76.67,76.83,7200.0,43.2445,43.3404,43.2445,43.3348,7200.0
2009-09-21 13:20:00,76.83,77.07,76.83,77.03,10200.0,43.3348,43.4702,43.3348,43.4476,10200.0
2009-09-21 13:25:00,77.04,77.08,76.99,77.04,7600.0,43.4532,43.4758,43.425,43.4532,7600.0
2009-09-21 13:30:00,77.03,77.04,76.84,76.84,9600.0,43.4476,43.4532,43.3404,43.3404,9600.0
2009-09-21 13:35:00,76.83,77.01,76.8,76.94,14600.0,43.3348,43.4363,43.3179,43.3968,14600.0
2009-09-21 13:40:00,76.94,77.03,76.9,77.01,8900.0,43.3968,43.4476,43.3743,43.4363,8900.0
2009-09-21 13:45:00,77.01,77.11,77.01,77.04,5500.0,43.4363,43.4927,43.4363,43.4532,5500.0
2009-09-21 13:50:00,77.05,77.12,77.0,77.0,15100.0,43.4589,43.4984,43.4307,43.4307,15100.0
2009-09-21 13:55:00,77.02,77.13,77.02,77.04,5400.0,43.442,43.504,43.442,43.4532,5400.0
2009-09-21 14:00:00,77.07,77.14,77.0,77.08,12400.0,43.4702,43.5096,43.4307,43.4758,12400.0
2009-09-21 14:05:00,77.09,77.09,76.92,76.92,13500.0,43.4814,43.4814,43.3856,43.3856,13500.0
2009-09-21 14:10:00,76.92,76.95,76.79,76.83,19600.0,43.3856,43.4025,43.3122,43.3348,19600.0
2009-09-21 14:15:00,76.81,76.85,76.72,76.72,4800.0,43.3235,43.3461,43.2728,43.2728,4800.0
2009-09-21 14:20:00,76.74,76.87,76.74,76.82,5000.0,43.284,43.3574,43.284,43.3292,5000.0
2009-09-21 14:25:00,76.83,76.83,76.75,76.8,3900.0,43.3348,43.3348,43.2897,43.3179,3900.0
2009-09-21 14:30:00,76.81,76.91,76.77,76.89,6300.0,43.3235,43.3799,43.301,43.3686,6300.0
2009-09-21 14:35:00,76.89,76.98,76.86,76.92,13100.0,43.3686,43.4194,43.3517,43.3856,13100.0
2009-09-21 14:40:00,76.91,77.08,76.9,77.05,11800.0,43.3799,43.4758,43.3743,43.4589,11800.0
2009-09-21 14:45:00,77.03,77.29,77.03,77.26,10200.0,43.4476,43.5943,43.4476,43.5773,10200.0
2009-09-21 14:50:00,77.26,77.35,77.18,77.22,8300.0,43.5773,43.6281,43.5322,43.5548,8300.0
2009-09-21 14:55:00,77.21,77.21,76.98,76.98,6100.0,43.5491,43.5491,43.4194,43.4194,6100.0
2009-09-21 15:00:00,76.98,77.1,76.9,77.05,11000.0,43.4194,43.4871,43.3743,43.4589,11000.0
2009-09-21 15:05:00,77.05,77.1,76.99,76.99,3800.0,43.4589,43.4871,43.425,43.425,3800.0
2009-09-21 15:10:00,76.99,77.05,76.95,77.05,7900.0,43.425,43.4589,43.4025,43.4589,7900.0
2009-09-21 15:15:00,77.03,77.37,76.94,77.26,33700.0,43.4476,43.6394,43.3968,43.5773,33700.0
2009-09-21 15:20:00,77.25,77.3,77.13,77.19,9100.0,43.5717,43.5999,43.504,43.5378,9100.0
2009-09-21 15:25:00,77.17,77.17,77.02,77.02,9600.0,43.5266,43.5266,43.442,43.442,9600.0
2009-09-21 15:30:00,77.01,77.04,76.88,76.9,43800.0,43.4363,43.4532,43.363,43.3743,43800.0
2009-09-21 15:35:00,76.9,77.07,76.9,76.94,21600.0,43.3743,43.4702,43.3743,43.3968,21600.0
2009-09-21 15:40:00,76.94,76.95,76.9,76.94,13900.0,43.3968,43.4025,43.3743,43.3968,13900.0
2009-09-21 15:45:00,76.94,76.98,76.79,76.8,43300.0,43.3968,43.4194,43.3122,43.3179,43300.0
2009-09-21 15:50:00,76.8,76.84,76.72,76.8,74300.0,43.3179,43.3404,43.2728,43.3179,74300.0
2009-09-21 15:55:00,76.8,76.95,76.76,76.78,87300.0,43.3179,43.4025,43.2953,43.3066,87300.0
2009-09-22 09:30:00,77.33,77.9,77.03,77.89,28400.0,43.6168,43.9383,43.4476,43.9327,28400.0
2009-09-22 09:35:00,77.89,77.9,77.5,77.74,16700.0,43.9327,43.9383,43.7127,43.8481,16700.0
2009-09-22 09:40:00,77.71,78.24,77.52,77.52,18000.0,43.8311,44.1301,43.724,43.724,18000.0
2009-09-22 09:45:00,77.5,77.62,77.35,77.36,8200.0,43.7127,43.7804,43.6281,43.6337,8200.0
2009-09-22 09:50:00,77.36,77.48,77.25,77.48,9300.0,43.6337,43.7014,43.5717,43.7014,9300.0
2009-09-22 09:55:00,77.5,77.62,77.44,77.46,11300.0,43.7127,43.7804,43.6789,43.6901,11300.0
2009-09-22 10:00:00,77.49,77.56,77.26,77.4,22400.0,43.7071,43.7465,43.5773,43.6563,22400.0
2009-09-22 10:05:00,77.42,77.62,77.33,77.58,8100.0,43.6676,43.7804,43.6168,43.7578,8100.0
2009-09-22 10:10:00,77.56,77.63,77.5,77.62,11300.0,43.7465,43.786,43.7127,43.7804,11300.0
2009-09-22 10:15:00,77.6,77.6,77.42,77.46,7700.0,43.7691,43.7691,43.6676,43.6901,7700.0
2009-09-22 10:20:00,77.49,77.5,77.28,77.3,6700.0,43.7071,43.7127,43.5886,43.5999,6700.0
2009-09-22 10:25:00,77.27,77.52,77.24,77.31,6500.0,43.583,43.724,43.566,43.6055,6500.0
2009-09-22 10:30:00,77.3,77.3,77.02,77.16,15400.0,43.5999,43.5999,43.442,43.5209,15400.0
2009-09-22 10:35:00,77.13,77.22,77.07,77.21,8700.0,43.504,43.5548,43.4702,43.5491,8700.0
2009-09-22 10:40:00,77.22,77.42,77.19,77.42,7200.0,43.5548,43.6676,43.5378,43.6676,7200.0
2009-09-22 10:45:00,77.43,77.57,77.37,77.57,7300.0,43.6732,43.7522,43.6394,43.7522,7300.0
2009-09-22 10:50:00,77.56,77.57,77.47,77.54,9400.0,43.7465,43.7522,43.6958,43.7353,9400.0
2009-09-22 10:55:00,77.56,77.86,77.56,77.77,17000.0,43.7465,43.9158,43.7465,43.865,17000.0
2009-09-22 11:00:00,77.76,77.83,77.74,77.78,5500.0,43.8593,43.8988,43.8481,43.8706,5500.0
2009-09-22 11:05:00,77.78,77.97,77.72,77.84,12200.0,43.8706,43.9778,43.8368,43.9045,12200.0
2009-09-22 11:10:00,77.83,77.96,77.83,77.95,5500.0,43.8988,43.9722,43.8988,43.9665,5500.0
2009-09-22 11:15:00,77.95,78.16,77.87,78.14,12200.0,43.9665,44.085,43.9214,44.0737,12200.0
2009-09-22 11:20:00,78.14,78.27,78.06,78.12,22200.0,44.0737,44.147,44.0286,44.0624,22200.0
2009-09-22 11:25:00,78.13,78.14,78.05,78.05,5900.0,44.068,44.0737,44.0229,44.0229,5900.0
2009-09-22 11:30:00,78.05,78.1,77.99,78.01,6900.0,44.0229,44.0511,43.9891,44.0004,6900.0
2009-09-22 11:35:00,78.02,78.1,77.87,78.09,17400.0,44.006,44.0511,43.9214,44.0455,17400.0
2009-09-22 11:40:00,78.08,78.25,78.08,78.21,9400.0,44.0398,44.1357,44.0398,44.1132,9400.0
2009-09-22 11:45:00,78.2,78.24,78.15,78.15,17200.0,44.1075,44.1301,44.0793,44.0793,17200.0
2009-09-22 11:50:00,78.18,78.31,78.17,78.29,9600.0,44.0962,44.1696,44.0906,44.1583,9600.0
2009-09-22 11:55:00,78.3,78.31,78.18,78.3,7800.0,44.1639,44.1696,44.0962,44.1639,7800.0
2009-09-22 12:00:00,78.33,78.67,78.33,78.65,20700.0,44.1808,44.3726,44.1808,44.3613,20700.0
2009-09-22 12:05:00,78.65,78.89,78.65,78.88,33500.0,44.3613,44.4967,44.3613,44.4911,33500.0
2009-09-22 12:10:00,78.88,79.21,78.86,79.16,26200.0,44.4911,44.6772,44.4798,44.649,26200.0
2009-09-22 12:15:00,79.16,79.2,79.0,79.14,11300.0,44.649,44.6716,44.5588,44.6377,11300.0
2009-09-22 12:20:00,79.14,79.17,78.93,78.95,13500.0,44.6377,44.6546,44.5193,44.5305,13500.0
2009-09-22 12:25:00,78.94,78.94,78.79,78.8,24600.0,44.5249,44.5249,44.4403,44.4459,24600.0
2009-09-22 12:30:00,78.79,78.94,78.79,78.93,3900.0,44.4403,44.5249,44.4403,44.5193,3900.0
2009-09-22 12:35:00,78.92,78.92,78.66,78.66,5700.0,44.5136,44.5136,44.367,44.367,5700.0
2009-09-22 12:40:00,78.69,78.77,78.67,78.76,3800.0,44.3839,44.429,44.3726,44.4234,3800.0
2009-09-22 12:45:00,78.74,78.74,78.63,78.65,4900.0,44.4121,44.4121,44.3501,44.3613,4900.0
2009-09-22 12:50:00,78.65,78.77,78.65,78.65,7500.0,44.3613,44.429,44.3613,44.3613,7500.0
2009-09-22 12:55:00,78.65,78.74,78.65,78.72,2000.0,44.3613,44.4121,44.3613,44.4008,2000.0
2009-09-22 13:00:00,78.75,78.9,78.74,78.86,11100.0,44.4177,44.5023,44.4121,44.4798,11100.0
2009-09-22 13:05:00,78.84,78.95,78.83,78.95,9800.0,44.4685,44.5305,44.4629,44.5305,9800.0
2009-09-22 13:10:00,78.97,79.01,78.75,78.85,17200.0,44.5418,44.5644,44.4177,44.4741,17200.0
2009-09-22 13:15:00,78.83,78.88,78.71,78.8,11800.0,44.4629,44.4911,44.3952,44.4459,11800.0
2009-09-22 13:20:00,78.81,78.83,78.6,78.66,9600.0,44.4516,44.4629,44.3331,44.367,9600.0
2009-09-22 13:25:00,78.65,78.7,78.64,78.65,4100.0,44.3613,44.3895,44.3557,44.3613,4100.0
2009-09-22 13:30:00,78.66,78.8,78.65,78.77,18400.0,44.367,44.4459,44.3613,44.429,18400.0
2009-09-22 13:35:00,78.79,78.8,78.64,78.66,9900.0,44.4403,44.4459,44.3557,44.367,9900.0
2009-09-22 13:40:00,78.67,78.8,78.65,78.79,14200.0,44.3726,44.4459,44.3613,44.4403,14200.0
2009-09-22 13:45:00,78.81,78.91,78.81,78.88,7600.0,44.4516,44.508,44.4516,44.4911,7600.0
2009-09-22 13:50:00,78.89,78.92,78.71,78.71,11300.0,44.4967,44.5136,44.3952,44.3952,11300.0
2009-09-22 13:55:00,78.72,78.8,78.66,78.66,6400.0,44.4008,44.4459,44.367,44.367,6400.0
2009-09-22 14:00:00,78.64,78.84,78.63,78.76,10500.0,44.3557,44.4685,44.3501,44.4234,10500.0
2009-09-22 14:05:00,78.76,78.78,78.69,78.71,3200.0,44.4234,44.4347,44.3839,44.3952,3200.0
2009-09-22 14:10:00,78.73,78.79,78.61,78.69,5700.0,44.4065,44.4403,44.3388,44.3839,5700.0
2009-09-22 14:15:00,78.69,78.79,78.69,78.79,2800.0,44.3839,44.4403,44.3839,44.4403,2800.0
2009-09-22 14:20:00,78.79,78.9,78.75,78.85,15500.0,44.4403,44.5023,44.4177,44.4741,15500.0
2009-09-22 14:25:00,78.84,78.95,78.83,78.95,10000.0,44.4685,44.5305,44.4629,44.5305,10000.0
2009-09-22 14:30:00,78.97,79.05,78.82,78.87,23900.0,44.5418,44.587,44.4572,44.4854,23900.0
2009-09-22 14:35:00,78.86,78.95,78.83,78.93,9200.0,44.4798,44.5305,44.4629,44.5193,9200.0
2009-09-22 14:40:00,78.9,79.16,78.89,79.09,9900.0,44.5023,44.649,44.4967,44.6095,9900.0
2009-09-22 14:45:00,79.07,79.11,79.01,79.08,13200.0,44.5982,44.6208,44.5644,44.6039,13200.0
2009-09-22 14:50:00,79.1,79.18,79.08,79.11,10600.0,44.6152,44.6603,44.6039,44.6208,10600.0
2009-09-22 14:55:00,79.12,79.22,79.09,79.19,9900.0,44.6264,44.6828,44.6095,44.6659,9900.0
2009-09-22 15:00:00,79.19,79.2,78.87,78.94,29600.0,44.6659,44.6716,44.4854,44.5249,29600.0
2009-09-22 15:05:00,78.94,79.02,78.85,78.98,20400.0,44.5249,44.57,44.4741,44.5475,20400.0
2009-09-22 15:10:00,78.97,78.99,78.72,78.77,12300.0,44.5418,44.5531,44.4008,44.429,12300.0
2009-09-22 15:15:00,78.76,79.03,78.76,78.92,36900.0,44.4234,44.5757,44.4234,44.5136,36900.0
2009-09-22 15:20:00,78.92,79.05,78.84,79.05,23700.0,44.5136,44.587,44.4685,44.587,23700.0
2009-09-22 15:25:00,79.05,79.07,78.89,79.07,15900.0,44.587,44.5982,44.4967,44.5982,15900.0
2009-09-22 15:30:00,79.08,79.13,79.04,79.1,20100.0,44.6039,44.6321,44.5813,44.6152,20100.0
2009-09-22 15:35:00,79.11,79.15,79.03,79.11,21100.0,44.6208,44.6434,44.5757,44.6208,21100.0
2009-09-22 15:40:00,79.11,79.29,79.02,79.02,50900.0,44.6208,44.7223,44.57,44.57,50900.0
2009-09-22 15:45:00,79.02,79.32,78.99,79.32,47200.0,44.57,44.7392,44.5531,44.7392,47200.0
2009-09-22 15:50:00,79.32,79.33,79.01,79.14,96000.0,44.7392,44.7449,44.5644,44.6377,96000.0
2009-09-22 15:55:00,79.14,79.47,79.09,79.29,175900.0,44.6377,44.8238,44.6095,44.7223,175900.0
2009-09-23 09:30:00,79.19,79.31,78.99,79.03,28000.0,44.6659,44.7336,44.5531,44.5757,28000.0
2009-09-23 09:35:00,79.03,79.03,78.62,78.73,20800.0,44.5757,44.5757,44.3444,44.4065,20800.0
2009-09-23 09:40:00,78.76,78.82,78.44,78.61,21700.0,44.4234,44.4572,44.2429,44.3388,21700.0
2009-09-23 09:45:00,78.56,78.66,78.32,78.57,17900.0,44.3106,44.367,44.1752,44.3162,17900.0
2009-09-23 09:50:00,78.57,78.67,78.37,78.4,49900.0,44.3162,44.3726,44.2034,44.2203,49900.0
2009-09-23 09:55:00,78.36,78.52,78.32,78.38,39700.0,44.1978,44.288,44.1752,44.209,39700.0
2009-09-23 10:00:00,78.36,78.39,78.19,78.23,17600.0,44.1978,44.2147,44.1019,44.1244,17600.0
2009-09-23 10:05:00,78.22,78.24,78.13,78.15,13400.0,44.1188,44.1301,44.068,44.0793,13400.0
2009-09-23 10:10:00,78.14,78.26,78.13,78.23,9700.0,44.0737,44.1414,44.068,44.1244,9700.0
2009-09-23 10:15:00,78.23,78.37,78.23,78.36,10700.0,44.1244,44.2034,44.1244,44.1978,10700.0
2009-09-23 10:20:00,78.36,78.36,78.27,78.33,6500.0,44.1978,44.1978,44.147,44.1808,6500.0
2009-09-23 10:25:00,78.3,78.31,77.95,77.99,16100.0,44.1639,44.1696,43.9665,43.9891,16100.0
2009-09-23 10:30:00,77.96,78.16,77.94,77.98,16200.0,43.9722,44.085,43.9609,43.9834,16200.0
2009-09-23 10:35:00,77.99,78.02,77.57,77.57,25700.0,43.9891,44.006,43.7522,43.7522,25700.0
2009-09-23 10:40:00,77.61,77.9,77.57,77.89,14200.0,43.7747,43.9383,43.7522,43.9327,14200.0
2009-09-23 10:45:00,77.91,77.99,77.83,77.98,8800.0,43.944,43.9891,43.8988,43.9834,8800.0
2009-09-23 10:50:00,77.95,77.98,77.8,77.8,10500.0,43.9665,43.9834,43.8819,43.8819,10500.0
2009-09-23 10:55:00,77.8,78.07,77.76,78.07,9900.0,43.8819,44.0342,43.8593,44.0342,9900.0
2009-09-23 11:00:00,78.07,78.13,77.93,77.99,9800.0,44.0342,44.068,43.9552,43.9891,9800.0
2009-09-23 11:05:00,77.98,78.0,77.87,77.91,9000.0,43.9834,43.9947,43.9214,43.944,9000.0
2009-09-23 11:10:00,77.89,77.9,77.77,77.78,4700.0,43.9327,43.9383,43.865,43.8706,4700.0
2009-09-23 11:15:00,77.77,77.77,77.7,77.75,7200.0,43.865,43.865,43.8255,43.8537,7200.0
2009-09-23 11:20:00,77.75,77.95,77.68,77.72,16300.0,43.8537,43.9665,43.8142,43.8368,16300.0
2009-09-23 11:25:00,77.72,77.94,77.72,77.94,11200.0,43.8368,43.9609,43.8368,43.9609,11200.0
2009-09-23 11:30:00,77.94,77.97,77.89,77.95,7700.0,43.9609,43.9778,43.9327,43.9665,7700.0
2009-09-23 11:35:00,77.94,77.97,77.81,77.83,6700.0,43.9609,43.9778,43.8875,43.8988,6700.0
2009-09-23 11:40:00,77.83,77.97,77.73,77.92,11200.0,43.8988,43.9778,43.8424,43.9496,11200.0
2009-09-23 11:45:00,77.91,77.98,77.87,77.88,6600.0,43.944,43.9834,43.9214,43.927,6600.0
2009-09-23 11:50:00,77.87,77.97,77.76,77.85,10700.0,43.9214,43.9778,43.8593,43.9101,10700.0
2009-09-23 11:55:00,77.86,78.08,77.85,78.08,8800.0,43.9158,44.0398,43.9101,44.0398,8800.0
2009-09-23 12:00:00,78.08,78.19,78.06,78.1,7800.0,44.0398,44.1019,44.0286,44.0511,7800.0
2009-09-23 12:05:00,78.11,78.11,78.03,78.04,8300.0,44.0568,44.0568,44.0116,44.0173,8300.0
2009-09-23 12:10:00,78.06,78.07,77.88,77.98,8900.0,44.0286,44.0342,43.927,43.9834,8900.0
2009-09-23 12:15:00,77.97,78.03,77.97,78.01,5900.0,43.9778,44.0116,43.9778,44.0004,5900.0
2009-09-23 12:20:00,78.0,78.07,77.87,77.87,13600.0,43.9947,44.0342,43.9214,43.9214,13600.0
2009-09-23 12:25:00,77.86,77.99,77.84,77.97,8800.0,43.9158,43.9891,43.9045,43.9778,8800.0
2009-09-23 12:30:00,77.99,78.18,77.99,78.09,7600.0,43.9891,44.0962,43.9891,44.0455,7600.0
2009-09-23 12:35:00,78.09,78.16,78.03,78.16,3100.0,44.0455,44.085,44.0116,44.085,3100.0
2009-09-23 12:40:00,78.16,78.32,78.16,78.32,6600.0,44.085,44.1752,44.085,44.1752,6600.0
2009-09-23 12:45:00,78.3,78.35,78.27,78.33,5000.0,44.1639,44.1921,44.147,44.1808,5000.0
2009-09-23 12:50:00,78.33,78.33,78.23,78.28,4900.0,44.1808,44.1808,44.1244,44.1526,4900.0
2009-09-23 12:55:00,78.29,78.35,78.29,78.32,4900.0,44.1583,44.1921,44.1583,44.1752,4900.0
2009-09-23 13:00:00,78.34,78.39,78.23,78.34,12700.0,44.1865,44.2147,44.1244,44.1865,12700.0
2009-09-23 13:05:00,78.34,78.37,78.22,78.22,2600.0,44.1865,44.2034,44.1188,44.1188,2600.0
2009-09-23 13:10:00,78.24,78.25,78.2,78.21,2200.0,44.1301,44.1357,44.1075,44.1132,2200.0
2009-09-23 13:15:00,78.19,78.28,78.15,78.27,16300.0,44.1019,44.1526,44.0793,44.147,16300.0
2009-09-23 13:20:00,78.27,78.28,78.18,78.23,13400.0,44.147,44.1526,44.0962,44.1244,13400.0
2009-09-23 13:25:00,78.18,78.24,78.09,78.18,7900.0,44.0962,44.1301,44.0455,44.0962,7900.0
2009-09-23 13:30:00,78.17,78.25,78.13,78.17,8300.0,44.0906,44.1357,44.068,44.0906,8300.0
2009-09-23 13:35:00,78.17,78.28,78.15,78.2,13600.0,44.0906,44.1526,44.0793,44.1075,13600.0
2009-09-23 13:40:00,78.23,78.37,78.23,78.31,8400.0,44.1244,44.2034,44.1244,44.1696,8400.0
2009-09-23 13:45:00,78.3,78.33,78.24,78.27,7600.0,44.1639,44.1808,44.1301,44.147,7600.0
2009-09-23 13:50:00,78.27,78.34,78.23,78.32,9200.0,44.147,44.1865,44.1244,44.1752,9200.0
2009-09-23 13:55:00,78.33,78.55,78.32,78.47,10400.0,44.1808,44.3049,44.1752,44.2598,10400.0
2009-09-23 14:00:00,78.46,78.47,78.3,78.35,10300.0,44.2542,44.2598,44.1639,44.1921,10300.0
2009-09-23 14:05:00,78.32,78.43,78.31,78.43,9000.0,44.1752,44.2373,44.1696,44.2373,9000.0
2009-09-23 14:10:00,78.43,78.45,78.21,78.42,8300.0,44.2373,44.2485,44.1132,44.2316,8300.0
2009-09-23 14:15:00,78.44,78.68,78.36,78.61,21000.0,44.2429,44.3783,44.1978,44.3388,21000.0
2009-09-23 14:20:00,78.61,78.74,78.13,78.27,26800.0,44.3388,44.4121,44.068,44.147,26800.0
2009-09-23 14:25:00,78.23,78.55,78.23,78.55,19800.0,44.1244,44.3049,44.1244,44.3049,19800.0
2009-09-23 14:30:00,78.51,78.85,78.38,78.85,25800.0,44.2824,44.4741,44.209,44.4741,25800.0
2009-09-23 14:35:00,78.85,78.9,78.64,78.68,33300.0,44.4741,44.5023,44.3557,44.3783,33300.0
2009-09-23 14:40:00,78.67,78.79,78.58,78.58,17900.0,44.3726,44.4403,44.3219,44.3219,17900.0
2009-09-23 14:45:00,78.62,78.76,78.59,78.67,15700.0,44.3444,44.4234,44.3275,44.3726,15700.0
2009-09-23 14:50:00,78.69,78.76,78.56,78.64,16400.0,44.3839,44.4234,44.3106,44.3557,16400.0
2009-09-23 14:55:00,78.61,78.63,78.13,78.3,35600.0,44.3388,44.3501,44.068,44.1639,35600.0
2009-09-23 15:00:00,78.35,78.47,78.32,78.37,25000.0,44.1921,44.2598,44.1752,44.2034,25000.0
2009-09-23 15:05:00,78.4,78.46,78.22,78.3,27500.0,44.2203,44.2542,44.1188,44.1639,27500.0
2009-09-23 15:10:00,78.3,78.36,78.04,78.18,36300.0,44.1639,44.1978,44.0173,44.0962,36300.0
2009-09-23 15:15:00,78.19,78.19,77.94,78.1,34900.0,44.1019,44.1019,43.9609,44.0511,34900.0
2009-09-23 15:20:00,78.06,78.14,77.87,77.88,28900.0,44.0286,44.0737,43.9214,43.927,28900.0
2009-09-23 15:25:00,77.88,77.9,77.66,77.77,29200.0,43.927,43.9383,43.8029,43.865,29200.0
2009-09-23 15:30:00,77.74,77.74,77.41,77.51,37500.0,43.8481,43.8481,43.6619,43.7183,37500.0
2009-09-23 15:35:00,77.49,77.67,77.37,77.53,31200.0,43.7071,43.8086,43.6394,43.7296,31200.0
2009-09-23 15:40:00,77.56,77.7,77.36,77.4,52200.0,43.7465,43.8255,43.6337,43.6563,52200.0
2009-09-23 15:45:00,77.4,77.46,77.21,77.35,73300.0,43.6563,43.6901,43.5491,43.6281,73300.0
2009-09-23 15:50:00,77.34,77.36,76.93,77.06,111800.0,43.6225,43.6337,43.3912,43.4645,111800.0
2009-09-23 15:55:00,77.06,77.16,76.72,76.84,191700.0,43.4645,43.5209,43.2728,43.3404,191700.0
2009-09-24 09:30:00,77.02,77.78,77.02,77.69,33000.0,43.442,43.8706,43.442,43.8199,33000.0
2009-09-24 09:35:00,77.74,77.77,77.17,77.35,14300.0,43.8481,43.865,43.5266,43.6281,14300.0
2009-09-24 09:40:00,77.32,77.41,76.79,76.81,14800.0,43.6112,43.6619,43.3122,43.3235,14800.0
2009-09-24 09:45:00,76.79,77.04,76.69,77.02,13800.0,43.3122,43.4532,43.2558,43.442,13800.0
2009-09-24 09:50:00,77.02,77.07,76.45,76.55,11400.0,43.442,43.4702,43.1205,43.1769,11400.0
2009-09-24 09:55:00,76.46,76.72,76.46,76.64,12100.0,43.1261,43.2728,43.1261,43.2276,12100.0
2009-09-24 10:00:00,76.63,76.64,75.61,75.75,33800.0,43.222,43.2276,42.6467,42.7256,33800.0
2009-09-24 10:05:00,75.8,75.82,75.05,75.37,33600.0,42.7538,42.7651,42.3308,42.5113,33600.0
2009-09-24 10:10:00,75.36,75.72,75.29,75.29,29100.0,42.5057,42.7087,42.4662,42.4662,29100.0
2009-09-24 10:15:00,75.32,75.52,75.08,75.3,12800.0,42.4831,42.5959,42.3477,42.4718,12800.0
2009-09-24 10:20:00,75.29,75.78,75.01,75.77,27700.0,42.4662,42.7426,42.3083,42.7369,27700.0
2009-09-24 10:25:00,75.76,75.8,75.5,75.75,16400.0,42.7313,42.7538,42.5846,42.7256,16400.0
2009-09-24 10:30:00,75.69,75.69,75.53,75.68,9700.0,42.6918,42.6918,42.6015,42.6862,9700.0
2009-09-24 10:35:00,75.67,75.67,75.18,75.35,22200.0,42.6805,42.6805,42.4041,42.5,22200.0
2009-09-24 10:40:00,75.33,75.39,74.68,74.86,43500.0,42.4887,42.5226,42.1221,42.2236,43500.0
2009-09-24 10:45:00,74.91,75.41,74.9,75.17,17400.0,42.2518,42.5339,42.2462,42.3985,17400.0
2009-09-24 10:50:00,75.23,75.46,75.2,75.35,13600.0,42.4323,42.5621,42.4154,42.5,13600.0
2009-09-24 10:55:00,75.36,75.8,75.29,75.57,13700.0,42.5057,42.7538,42.4662,42.6241,13700.0
2009-09-24 11:00:00,75.54,75.57,75.38,75.45,11900.0,42.6072,42.6241,42.5169,42.5564,11900.0
2009-09-24 11:05:00,75.4,75.72,75.36,75.72,16500.0,42.5282,42.7087,42.5057,42.7087,16500.0
2009-09-24 11:10:00,75.73,75.98,75.72,75.81,20100.0,42.7144,42.8554,42.7087,42.7595,20100.0
2009-09-24 11:15:00,75.87,75.89,75.67,75.82,8300.0,42.7933,42.8046,42.6805,42.7651,8300.0
2009-09-24 11:20:00,75.81,75.86,75.55,75.55,9300.0,42.7595,42.7877,42.6128,42.6128,9300.0
2009-09-24 11:25:00,75.56,75.98,75.56,75.98,14900.0,42.6185,42.8554,42.6185,42.8554,14900.0
2009-09-24 11:30:00,75.97,76.16,75.88,75.89,11600.0,42.8497,42.9569,42.799,42.8046,11600.0
2009-09-24 11:35:00,75.84,75.93,75.78,75.81,7300.0,42.7764,42.8272,42.7426,42.7595,7300.0
2009-09-24 11:40:00,75.88,76.04,75.75,76.02,7000.0,42.799,42.8892,42.7256,42.8779,7000.0
2009-09-24 11:45:00,76.02,76.23,75.89,76.17,13900.0,42.8779,42.9964,42.8046,42.9625,13900.0
2009-09-24 11:50:00,76.17,76.2,75.76,75.83,10000.0,42.9625,42.9795,42.7313,42.7708,10000.0
2009-09-24 11:55:00,75.86,75.9,75.68,75.86,10300.0,42.7877,42.8102,42.6862,42.7877,10300.0
2009-09-24 12:00:00,75.79,75.89,75.72,75.88,7400.0,42.7482,42.8046,42.7087,42.799,7400.0
2009-09-24 12:05:00,75.89,76.09,75.85,76.09,6700.0,42.8046,42.9174,42.782,42.9174,6700.0
2009-09-24 12:10:00,76.09,76.23,76.0,76.11,9300.0,42.9174,42.9964,42.8666,42.9287,9300.0
2009-09-24 12:15:00,76.1,76.1,75.82,75.84,10100.0,42.923,42.923,42.7651,42.7764,10100.0
2009-09-24 12:20:00,75.82,75.87,75.67,75.77,11200.0,42.7651,42.7933,42.6805,42.7369,11200.0
2009-09-24 12:25:00,75.76,75.77,75.53,75.59,14600.0,42.7313,42.7369,42.6015,42.6354,14600.0
2009-09-24 12:30:00,75.61,75.64,75.41,75.41,11700.0,42.6467,42.6636,42.5339,42.5339,11700.0
2009-09-24 12:35:00,75.39,75.43,75.25,75.27,13300.0,42.5226,42.5451,42.4436,42.4549,13300.0
2009-09-24 12:40:00,75.3,75.37,75.26,75.28,7900.0,42.4718,42.5113,42.4493,42.4605,7900.0
2009-09-24 12:45:00,75.31,75.31,75.1,75.2,7300.0,42.4775,42.4775,42.359,42.4154,7300.0
2009-09-24 12:50:00,75.2,75.35,75.18,75.23,3700.0,42.4154,42.5,42.4041,42.4323,3700.0
2009-09-24 12:55:00,75.23,75.23,75.04,75.14,7800.0,42.4323,42.4323,42.3252,42.3816,7800.0
2009-09-24 13:00:00,75.14,75.34,75.14,75.34,9900.0,42.3816,42.4944,42.3816,42.4944,9900.0
2009-09-24 13:05:00,75.31,75.55,75.29,75.53,9000.0,42.4775,42.6128,42.4662,42.6015,9000.0
2009-09-24 13:10:00,75.5,75.66,75.48,75.61,6000.0,42.5846,42.6749,42.5733,42.6467,6000.0
2009-09-24 13:15:00,75.61,75.61,75.35,75.35,6200.0,42.6467,42.6467,42.5,42.5,6200.0
2009-09-24 13:20:00,75.31,75.32,75.19,75.32,9500.0,42.4775,42.4831,42.4098,42.4831,9500.0
2009-09-24 13:25:00,75.28,75.3,75.15,75.22,9300.0,42.4605,42.4718,42.3872,42.4267,9300.0
2009-09-24 13:30:00,75.22,75.28,75.16,75.28,7100.0,42.4267,42.4605,42.3929,42.4605,7100.0
2009-09-24 13:35:00,75.29,75.36,75.11,75.21,8000.0,42.4662,42.5057,42.3647,42.4211,8000.0
2009-09-24 13:40:00,75.22,75.24,74.87,74.96,15200.0,42.4267,42.438,42.2293,42.28,15200.0
2009-09-24 13:45:00,74.96,75.3,74.95,75.3,7300.0,42.28,42.4718,42.2744,42.4718,7300.0
2009-09-24 13:50:00,75.32,75.34,75.08,75.11,7600.0,42.4831,42.4944,42.3477,42.3647,7600.0
2009-09-24 13:55:00,75.11,75.32,75.09,75.22,9500.0,42.3647,42.4831,42.3534,42.4267,9500.0
2009-09-24 14:00:00,75.23,75.23,74.85,75.13,17400.0,42.4323,42.4323,42.218,42.3759,17400.0
2009-09-24 14:05:00,75.13,75.13,74.87,74.9,8200.0,42.3759,42.3759,42.2293,42.2462,8200.0
2009-09-24 14:10:00,74.9,74.94,74.67,74.71,16800.0,42.2462,42.2688,42.1165,42.139,16800.0
2009-09-24 14:15:00,74.7,74.89,74.68,74.89,9700.0,42.1334,42.2406,42.1221,42.2406,9700.0
2009-09-24 14:20:00,74.89,74.9,74.54,74.6,22000.0,42.2406,42.2462,42.0432,42.077,22000.0
2009-09-24 14:25:00,74.61,75.02,74.61,74.99,11100.0,42.0826,42.3139,42.0826,42.297,11100.0
2009-09-24 14:30:00,75.0,75.2,74.99,75.17,15000.0,42.3026,42.4154,42.297,42.3985,15000.0
2009-09-24 14:35:00,75.19,75.36,75.15,75.32,13600.0,42.4098,42.5057,42.3872,42.4831,13600.0
2009-09-24 14:40:00,75.31,75.31,74.86,74.86,15500.0,42.4775,42.4775,42.2236,42.2236,15500.0
2009-09-24 14:45:00,74.86,74.89,74.74,74.89,17700.0,42.2236,42.2406,42.156,42.2406,17700.0
2009-09-24 14:50:00,74.89,74.97,74.83,74.96,15200.0,42.2406,42.2857,42.2067,42.28,15200.0
2009-09-24 14:55:00,74.94,75.2,74.93,75.18,24800.0,42.2688,42.4154,42.2631,42.4041,24800.0
2009-09-24 15:00:00,75.18,75.35,75.04,75.12,26500.0,42.4041,42.5,42.3252,42.3703,26500.0
2009-09-24 15:05:00,75.09,75.23,75.03,75.14,16900.0,42.3534,42.4323,42.3195,42.3816,16900.0
2009-09-24 15:10:00,75.14,75.58,75.14,75.53,40700.0,42.3816,42.6298,42.3816,42.6015,40700.0
2009-09-24 15:15:00,75.51,75.58,75.33,75.35,19500.0,42.5903,42.6298,42.4887,42.5,19500.0
2009-09-24 15:20:00,75.37,75.55,75.27,75.35,36300.0,42.5113,42.6128,42.4549,42.5,36300.0
2009-09-24 15:25:00,75.34,75.44,75.2,75.36,35000.0,42.4944,42.5508,42.4154,42.5057,35000.0
2009-09-24 15:30:00,75.35,75.51,75.14,75.28,40700.0,42.5,42.5903,42.3816,42.4605,40700.0
2009-09-24 15:35:00,75.29,75.34,74.97,75.09,48300.0,42.4662,42.4944,42.2857,42.3534,48300.0
2009-09-24 15:40:00,75.09,75.15,74.83,74.98,68200.0,42.3534,42.3872,42.2067,42.2913,68200.0
2009-09-24 15:45:00,74.98,75.15,74.82,74.91,72300.0,42.2913,42.3872,42.2011,42.2518,72300.0
2009-09-24 15:50:00,74.97,75.27,74.91,74.94,79900.0,42.2857,42.4549,42.2518,42.2688,79900.0
2009-09-24 15:55:00,74.96,75.0,74.57,74.69,204600.0,42.28,42.3026,42.0601,42.1278,204600.0
2009-09-25 09:30:00,74.71,74.86,74.05,74.38,34700.0,42.139,42.2236,41.7668,41.9529,34700.0
2009-09-25 09:35:00,74.35,74.46,74.01,74.36,24900.0,41.936,41.998,41.7442,41.9416,24900.0
2009-09-25 09:40:00,74.43,74.89,74.18,74.8,25300.0,41.9811,42.2406,41.8401,42.1898,25300.0
2009-09-25 09:45:00,74.79,75.09,74.77,74.77,18600.0,42.1842,42.3534,42.1729,42.1729,18600.0
2009-09-25 09:50:00,74.77,74.81,74.42,74.71,16000.0,42.1729,42.1954,41.9755,42.139,16000.0
2009-09-25 09:55:00,74.74,74.9,74.39,74.74,10700.0,42.156,42.2462,41.9585,42.156,10700.0
2009-09-25 10:00:00,74.71,74.92,74.24,74.73,28500.0,42.139,42.2575,41.8739,42.1503,28500.0
2009-09-25 10:05:00,74.79,75.08,74.6,75.08,5100.0,42.1842,42.3477,42.077,42.3477,5100.0
2009-09-25 10:10:00,75.13,75.46,75.13,75.29,12900.0,42.3759,42.5621,42.3759,42.4662,12900.0
2009-09-25 10:15:00,75.29,75.41,75.17,75.41,9800.0,42.4662,42.5339,42.3985,42.5339,9800.0
2009-09-25 10:20:00,75.37,75.62,75.27,75.27,8800.0,42.5113,42.6523,42.4549,42.4549,8800.0
2009-09-25 10:25:00,75.26,75.42,75.21,75.35,6800.0,42.4493,42.5395,42.4211,42.5,6800.0
2009-09-25 10:30:00,75.36,75.53,75.34,75.43,9700.0,42.5057,42.6015,42.4944,42.5451,9700.0
2009-09-25 10:35:00,75.37,75.38,75.15,75.15,6200.0,42.5113,42.5169,42.3872,42.3872,6200.0
2009-09-25 10:40:00,75.14,75.14,74.92,74.93,16500.0,42.3816,42.3816,42.2575,42.2631,16500.0
2009-09-25 10:45:00,74.95,75.09,74.85,75.0,18200.0,42.2744,42.3534,42.218,42.3026,18200.0
2009-09-25 10:50:00,74.94,75.23,74.94,75.07,13800.0,42.2688,42.4323,42.2688,42.3421,13800.0
2009-09-25 10:55:00,75.12,75.34,75.12,75.27,6800.0,42.3703,42.4944,42.3703,42.4549,6800.0
2009-09-25 11:00:00,75.34,75.47,75.25,75.38,6100.0,42.4944,42.5677,42.4436,42.5169,6100.0
2009-09-25 11:05:00,75.45,75.66,75.45,75.61,8900.0,42.5564,42.6749,42.5564,42.6467,8900.0
2009-09-25 11:10:00,75.59,75.59,75.08,75.1,11100.0,42.6354,42.6354,42.3477,42.359,11100.0
2009-09-25 11:15:00,75.12,75.58,75.12,75.56,12300.0,42.3703,42.6298,42.3703,42.6185,12300.0
2009-09-25 11:20:00,75.57,75.66,75.53,75.55,6600.0,42.6241,42.6749,42.6015,42.6128,6600.0
2009-09-25 11:25:00,75.54,75.56,75.41,75.44,8000.0,42.6072,42.6185,42.5339,42.5508,8000.0
2009-09-25 11:30:00,75.44,75.44,75.25,75.25,5100.0,42.5508,42.5508,42.4436,42.4436,5100.0
2009-09-25 11:35:00,75.25,75.41,75.17,75.41,12000.0,42.4436,42.5339,42.3985,42.5339,12000.0
2009-09-25 11:40:00,75.4,75.49,75.23,75.47,16500.0,42.5282,42.579,42.4323,42.5677,16500.0
2009-09-25 11:45:00,75.44,75.47,75.33,75.41,7700.0,42.5508,42.5677,42.4887,42.5339,7700.0
2009-09-25 11:50:00,75.41,75.45,75.35,75.37,7500.0,42.5339,42.5564,42.5,42.5113,7500.0
2009-09-25 11:55:00,75.38,75.43,75.1,75.23,16800.0,42.5169,42.5451,42.359,42.4323,16800.0
2009-09-25 12:00:00,75.17,75.19,74.99,75.11,10300.0,42.3985,42.4098,42.297,42.3647,10300.0
2009-09-25 12:05:00,75.12,75.29,75.02,75.04,7600.0,42.3703,42.4662,42.3139,42.3252,7600.0
2009-09-25 12:10:00,75.04,75.08,74.79,74.81,5400.0,42.3252,42.3477,42.1842,42.1954,5400.0
2009-09-25 12:15:00,74.81,74.81,74.39,74.63,22600.0,42.1954,42.1954,41.9585,42.0939,22600.0
2009-09-25 12:20:00,74.59,74.61,74.26,74.53,27100.0,42.0714,42.0826,41.8852,42.0375,27100.0
2009-09-25 12:25:00,74.53,74.67,74.46,74.54,10100.0,42.0375,42.1165,41.998,42.0432,10100.0
2009-09-25 12:30:00,74.53,74.58,74.38,74.39,7700.0,42.0375,42.0657,41.9529,41.9585,7700.0
2009-09-25 12:35:00,74.39,74.7,74.35,74.53,14500.0,41.9585,42.1334,41.936,42.0375,14500.0
2009-09-25 12:40:00,74.51,74.59,74.38,74.59,14000.0,42.0262,42.0714,41.9529,42.0714,14000.0
2009-09-25 12:45:00,74.57,74.59,74.51,74.51,6300.0,42.0601,42.0714,42.0262,42.0262,6300.0
2009-09-25 12:50:00,74.49,74.57,74.48,74.57,5200.0,42.015,42.0601,42.0093,42.0601,5200.0
2009-09-25 12:55:00,74.58,74.69,74.46,74.47,7300.0,42.0657,42.1278,41.998,42.0037,7300.0
2009-09-25 13:00:00,74.52,74.62,74.34,74.57,11900.0,42.0319,42.0883,41.9303,42.0601,11900.0
2009-09-25 13:05:00,74.56,74.58,74.45,74.45,7100.0,42.0544,42.0657,41.9924,41.9924,7100.0
2009-09-25 13:10:00,74.5,74.5,74.23,74.4,14000.0,42.0206,42.0206,41.8683,41.9642,14000.0
2009-09-25 13:15:00,74.42,74.42,74.27,74.32,5900.0,41.9755,41.9755,41.8909,41.9191,5900.0
2009-09-25 13:20:00,74.31,74.31,74.1,74.18,8400.0,41.9134,41.9134,41.795,41.8401,8400.0
2009-09-25 13:25:00,74.16,74.52,74.11,74.52,11600.0,41.8288,42.0319,41.8006,42.0319,11600.0
2009-09-25 13:30:00,74.5,74.55,74.31,74.53,11600.0,42.0206,42.0488,41.9134,42.0375,11600.0
2009-09-25 13:35:00,74.36,74.39,74.23,74.34,7200.0,41.9416,41.9585,41.8683,41.9303,7200.0
2009-09-25 13:40:00,74.34,74.48,74.34,74.46,4300.0,41.9303,42.0093,41.9303,41.998,4300.0
2009-09-25 13:45:00,74.49,74.58,74.45,74.52,7800.0,42.015,42.0657,41.9924,42.0319,7800.0
2009-09-25 13:50:00,74.53,74.61,74.48,74.61,7000.0,42.0375,42.0826,42.0093,42.0826,7000.0
2009-09-25 13:55:00,74.61,75.0,74.56,75.0,14000.0,42.0826,42.3026,42.0544,42.3026,14000.0
2009-09-25 14:00:00,75.01,75.15,74.82,74.82,23200.0,42.3083,42.3872,42.2011,42.2011,23200.0
2009-09-25 14:05:00,74.82,74.9,74.73,74.77,17800.0,42.2011,42.2462,42.1503,42.1729,17800.0
2009-09-25 14:10:00,74.76,74.87,74.66,74.83,8500.0,42.1672,42.2293,42.1108,42.2067,8500.0
2009-09-25 14:15:00,74.87,74.87,74.56,74.6,10200.0,42.2293,42.2293,42.0544,42.077,10200.0
2009-09-25 14:20:00,74.64,74.86,74.63,74.82,8900.0,42.0996,42.2236,42.0939,42.2011,8900.0
2009-09-25 14:25:00,74.8,74.81,74.58,74.58,15500.0,42.1898,42.1954,42.0657,42.0657,15500.0
2009-09-25 14:30:00,74.55,74.69,74.51,74.62,6900.0,42.0488,42.1278,42.0262,42.0883,6900.0
2009-09-25 14:35:00,74.61,74.76,74.52,74.75,24300.0,42.0826,42.1672,42.0319,42.1616,24300.0
2009-09-25 14:40:00,74.74,74.74,74.62,74.65,9900.0,42.156,42.156,42.0883,42.1052,9900.0
2009-09-25 14:45:00,74.65,74.85,74.65,74.75,11700.0,42.1052,42.218,42.1052,42.1616,11700.0
2009-09-25 14:50:00,74.71,74.98,74.69,74.88,21800.0,42.139,42.2913,42.1278,42.2349,21800.0
2009-09-25 14:55:00,74.86,75.08,74.82,75.08,12900.0,42.2236,42.3477,42.2011,42.3477,12900.0
2009-09-25 15:00:00,75.06,75.09,74.91,74.99,13100.0,42.3365,42.3534,42.2518,42.297,13100.0
2009-09-25 15:05:00,75.01,75.04,74.83,74.83,15900.0,42.3083,42.3252,42.2067,42.2067,15900.0
2009-09-25 15:10:00,74.87,74.91,74.71,74.79,17600.0,42.2293,42.2518,42.139,42.1842,17600.0
2009-09-25 15:15:00,74.79,74.82,74.69,74.74,15700.0,42.1842,42.2011,42.1278,42.156,15700.0
2009-09-25 15:20:00,74.74,74.97,74.65,74.74,24600.0,42.156,42.2857,42.1052,42.156,24600.0
2009-09-25 15:25:00,74.74,74.82,74.61,74.71,19400.0,42.156,42.2011,42.0826,42.139,19400.0
2009-09-25 15:30:00,74.72,74.73,74.57,74.62,25100.0,42.1447,42.1503,42.0601,42.0883,25100.0
2009-09-25 15:35:00,74.6,74.6,74.37,74.39,22100.0,42.077,42.077,41.9473,41.9585,22100.0
2009-09-25 15:40:00,74.36,74.38,74.17,74.22,33700.0,41.9416,41.9529,41.8345,41.8627,33700.0
2009-09-25 15:45:00,74.22,74.27,74.03,74.25,50800.0,41.8627,41.8909,41.7555,41.8796,50800.0
2009-09-25 15:50:00,74.25,74.4,74.17,74.18,59200.0,41.8796,41.9642,41.8345,41.8401,59200.0
2009-09-25 15:55:00,74.18,74.31,74.05,74.23,121900.0,41.8401,41.9134,41.7668,41.8683,121900.0
2009-09-28 09:30:00,74.39,74.92,74.39,74.71,19700.0,41.9585,42.2575,41.9585,42.139,19700.0
2009-09-28 09:35:00,74.62,74.96,74.51,74.93,14000.0,42.0883,42.28,42.0262,42.2631,14000.0
2009-09-28 09:40:00,74.95,75.13,74.72,75.13,15500.0,42.2744,42.3759,42.1447,42.3759,15500.0
2009-09-28 09:45:00,75.22,75.51,75.11,75.4,17300.0,42.4267,42.5903,42.3647,42.5282,17300.0
2009-09-28 09:50:00,75.39,75.96,75.38,75.85,20400.0,42.5226,42.8441,42.5169,42.782,20400.0
2009-09-28 09:55:00,75.87,75.88,75.57,75.82,20700.0,42.7933,42.799,42.6241,42.7651,20700.0
2009-09-28 10:00:00,75.88,76.08,75.73,75.8,22900.0,42.799,42.9118,42.7144,42.7538,22900.0
2009-09-28 10:05:00,75.73,75.85,75.52,75.74,15800.0,42.7144,42.782,42.5959,42.72,15800.0
2009-09-28 10:10:00,75.81,75.81,75.52,75.62,8500.0,42.7595,42.7595,42.5959,42.6523,8500.0
2009-09-28 10:15:00,75.62,75.71,75.47,75.49,6400.0,42.6523,42.7031,42.5677,42.579,6400.0
2009-09-28 10:20:00,75.56,75.71,75.4,75.68,9200.0,42.6185,42.7031,42.5282,42.6862,9200.0
2009-09-28 10:25:00,75.75,76.04,75.75,76.01,27700.0,42.7256,42.8892,42.7256,42.8723,27700.0
2009-09-28 10:30:00,75.99,76.2,75.94,76.0,17200.0,42.861,42.9795,42.8328,42.8666,17200.0
2009-09-28 10:35:00,76.06,76.23,75.93,76.0,10500.0,42.9005,42.9964,42.8272,42.8666,10500.0
2009-09-28 10:40:00,76.01,76.24,75.98,76.24,11100.0,42.8723,43.002,42.8554,43.002,11100.0
2009-09-28 10:45:00,76.18,76.35,76.05,76.05,13900.0,42.9682,43.0641,42.8948,42.8948,13900.0
2009-09-28 10:50:00,76.11,76.33,75.97,76.1,14500.0,42.9287,43.0528,42.8497,42.923,14500.0
2009-09-28 10:55:00,76.07,76.19,76.05,76.14,18800.0,42.9061,42.9738,42.8948,42.9456,18800.0
2009-09-28 11:00:00,76.15,76.28,76.14,76.22,9600.0,42.9513,43.0246,42.9456,42.9907,9600.0
2009-09-28 11:05:00,76.2,76.8,76.2,76.67,70800.0,42.9795,43.3179,42.9795,43.2445,70800.0
2009-09-28 11:10:00,76.68,76.84,76.68,76.71,27000.0,43.2502,43.3404,43.2502,43.2671,27000.0
2009-09-28 11:15:00,76.71,76.85,76.7,76.79,25700.0,43.2671,43.3461,43.2615,43.3122,25700.0
2009-09-28 11:20:00,76.79,76.85,76.75,76.76,33300.0,43.3122,43.3461,43.2897,43.2953,33300.0
2009-09-28 11:25:00,76.75,76.83,76.71,76.77,15900.0,43.2897,43.3348,43.2671,43.301,15900.0
2009-09-28 11:30:00,76.77,76.88,76.75,76.81,24600.0,43.301,43.363,43.2897,43.3235,24600.0
2009-09-28 11:35:00,76.82,76.82,76.75,76.79,17100.0,43.3292,43.3292,43.2897,43.3122,17100.0
2009-09-28 11:40:00,76.78,76.8,76.7,76.71,9600.0,43.3066,43.3179,43.2615,43.2671,9600.0
2009-09-28 11:45:00,76.72,76.79,76.7,76.75,12200.0,43.2728,43.3122,43.2615,43.2897,12200.0
2009-09-28 11:50:00,76.75,76.84,76.75,76.76,16300.0,43.2897,43.3404,43.2897,43.2953,16300.0
2009-09-28 11:55:00,76.78,76.81,76.7,76.7,45600.0,43.3066,43.3235,43.2615,43.2615,45600.0
2009-09-28 12:00:00,76.7,76.79,76.63,76.7,20500.0,43.2615,43.3122,43.222,43.2615,20500.0
2009-09-28 12:05:00,76.7,76.85,76.69,76.7,15700.0,43.2615,43.3461,43.2558,43.2615,15700.0
2009-09-28 12:10:00,76.73,76.73,76.6,76.69,14300.0,43.2784,43.2784,43.2051,43.2558,14300.0
2009-09-28 12:15:00,76.67,76.7,76.65,76.67,8100.0,43.2445,43.2615,43.2333,43.2445,8100.0
2009-09-28 12:20:00,76.62,76.69,76.62,76.67,7000.0,43.2163,43.2558,43.2163,43.2445,7000.0
2009-09-28 12:25:00,76.68,76.74,76.68,76.7,7700.0,43.2502,43.284,43.2502,43.2615,7700.0
2009-09-28 12:30:00,76.71,76.74,76.67,76.68,3700.0,43.2671,43.284,43.2445,43.2502,3700.0
2009-09-28 12:35:00,76.68,76.82,76.68,76.78,3900.0,43.2502,43.3292,43.2502,43.3066,3900.0
2009-09-28 12:40:00,76.8,77.05,76.8,77.05,10700.0,43.3179,43.4589,43.3179,43.4589,10700.0
2009-09-28 12:45:00,77.05,77.05,76.96,77.02,8600.0,43.4589,43.4589,43.4081,43.442,8600.0
2009-09-28 12:50:00,77.02,77.11,77.02,77.07,6900.0,43.442,43.4927,43.442,43.4702,6900.0
2009-09-28 12:55:00,77.04,77.05,76.64,76.69,23800.0,43.4532,43.4589,43.2276,43.2558,23800.0
2009-09-28 13:00:00,76.7,76.87,76.7,76.87,9300.0,43.2615,43.3574,43.2615,43.3574,9300.0
2009-09-28 13:05:00,76.87,76.93,76.81,76.91,9300.0,43.3574,43.3912,43.3235,43.3799,9300.0
2009-09-28 13:10:00,76.91,76.98,76.86,76.98,9600.0,43.3799,43.4194,43.3517,43.4194,9600.0
2009-09-28 13:15:00,76.99,77.14,76.95,77.06,11600.0,43.425,43.5096,43.4025,43.4645,11600.0
2009-09-28 13:20:00,77.06,77.11,76.97,77.05,8800.0,43.4645,43.4927,43.4138,43.4589,8800.0
2009-09-28 13:25:00,77.05,77.12,77.05,77.1,2700.0,43.4589,43.4984,43.4589,43.4871,2700.0
2009-09-28 13:30:00,77.11,77.16,77.11,77.15,22900.0,43.4927,43.5209,43.4927,43.5153,22900.0
2009-09-28 13:35:00,77.15,77.15,77.02,77.08,10800.0,43.5153,43.5153,43.442,43.4758,10800.0
2009-09-28 13:40:00,77.09,77.32,77.09,77.29,9700.0,43.4814,43.6112,43.4814,43.5943,9700.0
2009-09-28 13:45:00,77.3,77.35,77.2,77.22,9500.0,43.5999,43.6281,43.5435,43.5548,9500.0
2009-09-28 13:50:00,77.23,77.26,77.11,77.18,20400.0,43.5604,43.5773,43.4927,43.5322,20400.0
2009-09-28 13:55:00,77.19,77.19,77.07,77.15,13200.0,43.5378,43.5378,43.4702,43.5153,13200.0
2009-09-28 14:00:00,77.16,77.24,77.16,77.19,10700.0,43.5209,43.566,43.5209,43.5378,10700.0
2009-09-28 14:05:00,77.2,77.28,77.18,77.21,14800.0,43.5435,43.5886,43.5322,43.5491,14800.0
2009-09-28 14:10:00,77.21,77.27,77.13,77.27,17200.0,43.5491,43.583,43.504,43.583,17200.0
2009-09-28 14:15:00,77.3,77.44,77.19,77.44,22200.0,43.5999,43.6789,43.5378,43.6789,22200.0
2009-09-28 14:20:00,77.45,77.47,77.33,77.4,12200.0,43.6845,43.6958,43.6168,43.6563,12200.0
2009-09-28 14:25:00,77.38,77.47,77.28,77.36,14000.0,43.645,43.6958,43.5886,43.6337,14000.0
2009-09-28 14:30:00,77.35,77.37,77.25,77.33,9700.0,43.6281,43.6394,43.5717,43.6168,9700.0
2009-09-28 14:35:00,77.33,77.36,77.17,77.24,15000.0,43.6168,43.6337,43.5266,43.566,15000.0
2009-09-28 14:40:00,77.25,77.32,77.19,77.28,12300.0,43.5717,43.6112,43.5378,43.5886,12300.0
2009-09-28 14:45:00,77.28,77.32,77.23,77.3,8400.0,43.5886,43.6112,43.5604,43.5999,8400.0
2009-09-28 14:50:00,77.3,77.38,77.27,77.32,8600.0,43.5999,43.645,43.583,43.6112,8600.0
2009-09-28 14:55:00,77.32,77.39,77.25,77.31,13800.0,43.6112,43.6507,43.5717,43.6055,13800.0
2009-09-28 15:00:00,77.3,77.31,77.15,77.23,30600.0,43.5999,43.6055,43.5153,43.5604,30600.0
2009-09-28 15:05:00,77.21,77.36,77.18,77.36,11300.0,43.5491,43.6337,43.5322,43.6337,11300.0
2009-09-28 15:10:00,77.35,77.37,77.28,77.3,11700.0,43.6281,43.6394,43.5886,43.5999,11700.0
2009-09-28 15:15:00,77.31,77.48,77.25,77.37,24200.0,43.6055,43.7014,43.5717,43.6394,24200.0
2009-09-28 15:20:00,77.36,77.62,77.36,77.46,41500.0,43.6337,43.7804,43.6337,43.6901,41500.0
2009-09-28 15:25:00,77.45,77.57,77.45,77.53,16100.0,43.6845,43.7522,43.6845,43.7296,16100.0
2009-09-28 15:30:00,77.5,77.71,77.49,77.71,28000.0,43.7127,43.8311,43.7071,43.8311,28000.0
2009-09-28 15:35:00,77.68,77.75,77.59,77.68,54900.0,43.8142,43.8537,43.7635,43.8142,54900.0
2009-09-28 15:40:00,77.67,77.71,77.51,77.61,39700.0,43.8086,43.8311,43.7183,43.7747,39700.0
2009-09-28 15:45:00,77.59,77.75,77.5,77.65,62900.0,43.7635,43.8537,43.7127,43.7973,62900.0
2009-09-28 15:50:00,77.61,77.77,77.5,77.72,104700.0,43.7747,43.865,43.7127,43.8368,104700.0
2009-09-28 15:55:00,77.75,78.26,77.71,78.05,272000.0,43.8537,44.1414,43.8311,44.0229,272000.0
2009-09-29 09:30:00,78.15,78.2,77.62,77.82,24800.0,44.0793,44.1075,43.7804,43.8932,24800.0
2009-09-29 09:35:00,77.9,78.04,77.82,77.88,14800.0,43.9383,44.0173,43.8932,43.927,14800.0
2009-09-29 09:40:00,77.92,78.57,77.92,78.44,22800.0,43.9496,44.3162,43.9496,44.2429,22800.0
2009-09-29 09:45:00,78.37,78.66,78.08,78.08,19200.0,44.2034,44.367,44.0398,44.0398,19200.0
2009-09-29 09:50:00,78.07,78.48,78.05,78.2,11000.0,44.0342,44.2655,44.0229,44.1075,11000.0
2009-09-29 09:55:00,78.22,78.62,78.17,78.29,20100.0,44.1188,44.3444,44.0906,44.1583,20100.0
2009-09-29 10:00:00,78.3,78.3,77.4,77.71,50100.0,44.1639,44.1639,43.6563,43.8311,50100.0
2009-09-29 10:05:00,77.71,77.97,77.67,77.83,25400.0,43.8311,43.9778,43.8086,43.8988,25400.0
2009-09-29 10:10:00,77.85,78.25,77.72,78.0,14400.0,43.9101,44.1357,43.8368,43.9947,14400.0
2009-09-29 10:15:00,78.0,78.13,77.69,77.83,18000.0,43.9947,44.068,43.8199,43.8988,18000.0
2009-09-29 10:20:00,77.82,78.0,77.64,77.72,15100.0,43.8932,43.9947,43.7917,43.8368,15100.0
2009-09-29 10:25:00,77.72,77.84,77.63,77.73,7900.0,43.8368,43.9045,43.786,43.8424,7900.0
2009-09-29 10:30:00,77.73,77.81,77.57,77.6,12600.0,43.8424,43.8875,43.7522,43.7691,12600.0
2009-09-29 10:35:00,77.55,77.87,77.44,77.74,23200.0,43.7409,43.9214,43.6789,43.8481,23200.0
2009-09-29 10:40:00,77.8,77.92,77.61,77.72,22700.0,43.8819,43.9496,43.7747,43.8368,22700.0
2009-09-29 10:45:00,77.64,77.83,77.62,77.64,15200.0,43.7917,43.8988,43.7804,43.7917,15200.0
2009-09-29 10:50:00,77.64,77.67,77.18,77.29,11100.0,43.7917,43.8086,43.5322,43.5943,11100.0
2009-09-29 10:55:00,77.35,77.4,76.84,76.88,20200.0,43.6281,43.6563,43.3404,43.363,20200.0
2009-09-29 11:00:00,76.87,77.0,76.61,76.91,18100.0,43.3574,43.4307,43.2107,43.3799,18100.0
2009-09-29 11:05:00,76.92,77.0,76.83,76.92,4600.0,43.3856,43.4307,43.3348,43.3856,4600.0
2009-09-29 11:10:00,76.88,77.05,76.67,76.7,7700.0,43.363,43.4589,43.2445,43.2615,7700.0
2009-09-29 11:15:00,76.69,76.96,76.68,76.89,5500.0,43.2558,43.4081,43.2502,43.3686,5500.0
2009-09-29 11:20:00,76.9,77.06,76.79,77.06,4500.0,43.3743,43.4645,43.3122,43.4645,4500.0
2009-09-29 11:25:00,77.07,77.33,77.07,77.18,6500.0,43.4702,43.6168,43.4702,43.5322,6500.0
2009-09-29 11:30:00,77.21,77.21,77.0,77.1,4700.0,43.5491,43.5491,43.4307,43.4871,4700.0
2009-09-29 11:35:00,77.08,77.1,76.62,76.62,5900.0,43.4758,43.4871,43.2163,43.2163,5900.0
2009-09-29 11:40:00,76.63,76.9,76.62,76.71,10600.0,43.222,43.3743,43.2163,43.2671,10600.0
2009-09-29 11:45:00,76.64,76.7,76.39,76.65,12400.0,43.2276,43.2615,43.0866,43.2333,12400.0
2009-09-29 11:50:00,76.65,76.79,76.54,76.78,7500.0,43.2333,43.3122,43.1712,43.3066,7500.0
2009-09-29 11:55:00,76.82,77.0,76.75,76.75,6200.0,43.3292,43.4307,43.2897,43.2897,6200.0
2009-09-29 12:00:00,76.75,77.0,76.75,76.9,4600.0,43.2897,43.4307,43.2897,43.3743,4600.0
2009-09-29 12:05:00,76.9,76.99,76.75,76.99,7300.0,43.3743,43.425,43.2897,43.425,7300.0
2009-09-29 12:10:00,76.96,77.01,76.7,77.01,9100.0,43.4081,43.4363,43.2615,43.4363,9100.0
2009-09-29 12:15:00,77.03,77.04,76.87,76.88,6800.0,43.4476,43.4532,43.3574,43.363,6800.0
2009-09-29 12:20:00,76.9,76.9,76.48,76.52,4800.0,43.3743,43.3743,43.1374,43.1599,4800.0
2009-09-29 12:25:00,76.48,76.73,76.45,76.52,13800.0,43.1374,43.2784,43.1205,43.1599,13800.0
2009-09-29 12:30:00,76.53,76.81,76.5,76.79,5100.0,43.1656,43.3235,43.1487,43.3122,5100.0
2009-09-29 12:35:00,76.81,76.85,76.66,76.78,7700.0,43.3235,43.3461,43.2389,43.3066,7700.0
2009-09-29 12:40:00,76.8,76.96,76.8,76.9,5400.0,43.3179,43.4081,43.3179,43.3743,5400.0
2009-09-29 12:45:00,76.96,77.04,76.91,76.91,4400.0,43.4081,43.4532,43.3799,43.3799,4400.0
2009-09-29 12:50:00,76.9,77.05,76.8,77.01,7700.0,43.3743,43.4589,43.3179,43.4363,7700.0
2009-09-29 12:55:00,76.97,77.03,76.85,77.03,5300.0,43.4138,43.4476,43.3461,43.4476,5300.0
2009-09-29 13:00:00,77.05,77.17,77.05,77.13,3000.0,43.4589,43.5266,43.4589,43.504,3000.0
2009-09-29 13:05:00,77.12,77.3,77.12,77.16,7000.0,43.4984,43.5999,43.4984,43.5209,7000.0
2009-09-29 13:10:00,77.16,77.3,77.16,77.27,4500.0,43.5209,43.5999,43.5209,43.583,4500.0
2009-09-29 13:15:00,77.3,77.3,77.12,77.2,7200.0,43.5999,43.5999,43.4984,43.5435,7200.0
2009-09-29 13:20:00,77.21,77.31,77.15,77.29,5800.0,43.5491,43.6055,43.5153,43.5943,5800.0
2009-09-29 13:25:00,77.27,77.34,77.2,77.29,7900.0,43.583,43.6225,43.5435,43.5943,7900.0
2009-09-29 13:30:00,77.31,77.32,77.16,77.16,3100.0,43.6055,43.6112,43.5209,43.5209,3100.0
2009-09-29 13:35:00,77.18,77.36,77.05,77.24,12000.0,43.5322,43.6337,43.4589,43.566,12000.0
2009-09-29 13:40:00,77.24,77.35,77.12,77.3,6000.0,43.566,43.6281,43.4984,43.5999,6000.0
2009-09-29 13:45:00,77.33,77.35,77.17,77.21,7100.0,43.6168,43.6281,43.5266,43.5491,7100.0
2009-09-29 13:50:00,77.21,77.39,77.2,77.27,8900.0,43.5491,43.6507,43.5435,43.583,8900.0
2009-09-29 13:55:00,77.23,77.4,77.23,77.4,15700.0,43.5604,43.6563,43.5604,43.6563,15700.0
2009-09-29 14:00:00,77.39,77.43,77.22,77.26,19600.0,43.6507,43.6732,43.5548,43.5773,19600.0
2009-09-29 14:05:00,77.28,77.31,77.15,77.25,9000.0,43.5886,43.6055,43.5153,43.5717,9000.0
2009-09-29 14:10:00,77.23,77.28,77.17,77.28,9500.0,43.5604,43.5886,43.5266,43.5886,9500.0
2009-09-29 14:15:00,77.29,77.35,77.17,77.31,17400.0,43.5943,43.6281,43.5266,43.6055,17400.0
2009-09-29 14:20:00,77.31,77.31,77.05,77.12,9800.0,43.6055,43.6055,43.4589,43.4984,9800.0
2009-09-29 14:25:00,77.1,77.21,77.07,77.13,5800.0,43.4871,43.5491,43.4702,43.504,5800.0
2009-09-29 14:30:00,77.17,77.18,76.86,76.89,9800.0,43.5266,43.5322,43.3517,43.3686,9800.0
2009-09-29 14:35:00,76.9,77.11,76.9,77.08,7300.0,43.3743,43.4927,43.3743,43.4758,7300.0
2009-09-29 14:40:00,77.08,77.09,77.03,77.05,3000.0,43.4758,43.4814,43.4476,43.4589,3000.0
2009-09-29 14:45:00,76.99,77.05,76.9,77.05,6600.0,43.425,43.4589,43.3743,43.4589,6600.0
2009-09-29 14:50:00,76.99,77.11,76.95,77.05,5200.0,43.425,43.4927,43.4025,43.4589,5200.0
2009-09-29 14:55:00,77.07,77.24,76.98,76.98,16400.0,43.4702,43.566,43.4194,43.4194,16400.0
2009-09-29 15:00:00,77.0,77.01,76.86,76.94,5700.0,43.4307,43.4363,43.3517,43.3968,5700.0
2009-09-29 15:05:00,76.93,77.08,76.93,77.05,12800.0,43.3912,43.4758,43.3912,43.4589,12800.0
2009-09-29 15:10:00,77.07,77.12,76.94,76.99,11800.0,43.4702,43.4984,43.3968,43.425,11800.0
2009-09-29 15:15:00,76.98,77.05,76.95,76.96,7400.0,43.4194,43.4589,43.4025,43.4081,7400.0
2009-09-29 15:20:00,76.96,77.08,76.88,76.93,17700.0,43.4081,43.4758,43.363,43.3912,17700.0
2009-09-29 15:25:00,76.93,76.99,76.73,76.83,19200.0,43.3912,43.425,43.2784,43.3348,19200.0
2009-09-29 15:30:00,76.82,76.92,76.66,76.8,27100.0,43.3292,43.3856,43.2389,43.3179,27100.0
2009-09-29 15:35:00,76.79,76.86,76.72,76.79,18300.0,43.3122,43.3517,43.2728,43.3122,18300.0
2009-09-29 15:40:00,76.8,76.9,76.7,76.87,16500.0,43.3179,43.3743,43.2615,43.3574,16500.0
2009-09-29 15:45:00,76.86,76.93,76.65,76.67,33400.0,43.3517,43.3912,43.2333,43.2445,33400.0
2009-09-29 15:50:00,76.66,76.69,76.45,76.63,56400.0,43.2389,43.2558,43.1205,43.222,56400.0
2009-09-29 15:55:00,76.63,76.64,76.35,76.42,109400.0,43.222,43.2276,43.0641,43.1035,109400.0
2009-09-30 09:30:00,76.2,76.97,76.2,76.59,22600.0,42.9795,43.4138,42.9795,43.1994,22600.0
2009-09-30 09:35:00,76.58,76.58,76.19,76.29,33700.0,43.1938,43.1938,42.9738,43.0302,33700.0
2009-09-30 09:40:00,76.3,76.5,75.58,75.61,43800.0,43.0359,43.1487,42.6298,42.6467,43800.0
2009-09-30 09:45:00,75.62,75.68,74.74,75.01,29300.0,42.6523,42.6862,42.156,42.3083,29300.0
2009-09-30 09:50:00,75.01,75.31,74.81,75.08,29600.0,42.3083,42.4775,42.1954,42.3477,29600.0
2009-09-30 09:55:00,75.12,75.12,74.49,74.67,17700.0,42.3703,42.3703,42.015,42.1165,17700.0
2009-09-30 10:00:00,74.61,75.01,74.53,74.78,27500.0,42.0826,42.3083,42.0375,42.1785,27500.0
2009-09-30 10:05:00,74.87,74.98,74.52,74.9,24800.0,42.2293,42.2913,42.0319,42.2462,24800.0
2009-09-30 10:10:00,74.94,75.09,74.81,74.99,10000.0,42.2688,42.3534,42.1954,42.297,10000.0
2009-09-30 10:15:00,74.94,75.1,74.72,75.05,10800.0,42.2688,42.359,42.1447,42.3308,10800.0
2009-09-30 10:20:00,75.01,75.23,74.85,74.91,11900.0,42.3083,42.4323,42.218,42.2518,11900.0
2009-09-30 10:25:00,74.8,75.26,74.78,75.1,19400.0,42.1898,42.4493,42.1785,42.359,19400.0
2009-09-30 10:30:00,75.1,75.27,74.93,75.17,18800.0,42.359,42.4549,42.2631,42.3985,18800.0
2009-09-30 10:35:00,75.13,75.2,74.91,75.02,8100.0,42.3759,42.4154,42.2518,42.3139,8100.0
2009-09-30 10:40:00,75.0,75.23,74.93,75.01,26800.0,42.3026,42.4323,42.2631,42.3083,26800.0
2009-09-30 10:45:00,75.08,75.15,74.89,74.9,7600.0,42.3477,42.3872,42.2406,42.2462,7600.0
2009-09-30 10:50:00,75.04,75.18,74.95,74.95,11800.0,42.3252,42.4041,42.2744,42.2744,11800.0
2009-09-30 10:55:00,74.98,74.99,74.81,74.95,4700.0,42.2913,42.297,42.1954,42.2744,4700.0
2009-09-30 11:00:00,74.95,75.03,74.92,75.02,16000.0,42.2744,42.3195,42.2575,42.3139,16000.0
2009-09-30 11:05:00,75.01,75.12,74.89,74.91,16900.0,42.3083,42.3703,42.2406,42.2518,16900.0
2009-09-30 11:10:00,74.85,75.11,74.85,74.95,15700.0,42.218,42.3647,42.218,42.2744,15700.0
2009-09-30 11:15:00,75.0,75.34,74.98,75.26,15000.0,42.3026,42.4944,42.2913,42.4493,15000.0
2009-09-30 11:20:00,75.26,75.34,75.08,75.26,12200.0,42.4493,42.4944,42.3477,42.4493,12200.0
2009-09-30 11:25:00,75.27,75.36,75.09,75.09,12400.0,42.4549,42.5057,42.3534,42.3534,12400.0
2009-09-30 11:30:00,75.05,75.36,75.05,75.23,16700.0,42.3308,42.5057,42.3308,42.4323,16700.0
2009-09-30 11:35:00,75.21,75.25,75.09,75.09,5100.0,42.4211,42.4436,42.3534,42.3534,5100.0
2009-09-30 11:40:00,75.13,75.35,75.06,75.35,9000.0,42.3759,42.5,42.3365,42.5,9000.0
2009-09-30 11:45:00,75.39,75.43,75.23,75.28,9500.0,42.5226,42.5451,42.4323,42.4605,9500.0
2009-09-30 11:50:00,75.32,75.47,75.31,75.43,4800.0,42.4831,42.5677,42.4775,42.5451,4800.0
2009-09-30 11:55:00,75.43,75.67,75.39,75.53,17700.0,42.5451,42.6805,42.5226,42.6015,17700.0
2009-09-30 12:00:00,75.48,75.7,75.41,75.58,16200.0,42.5733,42.6974,42.5339,42.6298,16200.0
2009-09-30 12:05:00,75.57,75.63,75.46,75.62,6400.0,42.6241,42.658,42.5621,42.6523,6400.0
2009-09-30 12:10:00,75.62,75.71,75.59,75.6,7200.0,42.6523,42.7031,42.6354,42.641,7200.0
2009-09-30 12:15:00,75.65,75.99,75.6,75.6,14900.0,42.6692,42.861,42.641,42.641,14900.0
2009-09-30 12:20:00,75.61,75.79,75.61,75.72,4700.0,42.6467,42.7482,42.6467,42.7087,4700.0
2009-09-30 12:25:00,75.82,75.98,75.73,75.8,13600.0,42.7651,42.8554,42.7144,42.7538,13600.0
2009-09-30 12:30:00,75.89,76.01,75.82,75.89,10300.0,42.8046,42.8723,42.7651,42.8046,10300.0
2009-09-30 12:35:00,75.93,76.05,75.92,75.92,7300.0,42.8272,42.8948,42.8215,42.8215,7300.0
2009-09-30 12:40:00,75.98,76.08,75.95,75.97,13100.0,42.8554,42.9118,42.8384,42.8497,13100.0
2009-09-30 12:45:00,76.01,76.18,75.98,76.04,9700.0,42.8723,42.9682,42.8554,42.8892,9700.0
2009-09-30 12:50:00,76.06,76.3,76.05,76.09,13600.0,42.9005,43.0359,42.8948,42.9174,13600.0
2009-09-30 12:55:00,76.09,76.33,76.03,76.21,8100.0,42.9174,43.0528,42.8836,42.9851,8100.0
2009-09-30 13:00:00,76.25,76.58,76.18,76.53,15900.0,43.0077,43.1938,42.9682,43.1656,15900.0
2009-09-30 13:05:00,76.57,76.7,76.3,76.34,24900.0,43.1881,43.2615,43.0359,43.0584,24900.0
2009-09-30 13:10:00,76.3,76.42,76.2,76.29,9900.0,43.0359,43.1035,42.9795,43.0302,9900.0
2009-09-30 13:15:00,76.28,76.33,76.16,76.24,3000.0,43.0246,43.0528,42.9569,43.002,3000.0
2009-09-30 13:20:00,76.23,76.35,76.18,76.18,4900.0,42.9964,43.0641,42.9682,42.9682,4900.0
2009-09-30 13:25:00,76.18,76.23,76.08,76.15,3400.0,42.9682,42.9964,42.9118,42.9513,3400.0
2009-09-30 13:30:00,76.13,76.13,75.96,76.01,8700.0,42.94,42.94,42.8441,42.8723,8700.0
2009-09-30 13:35:00,76.04,76.11,75.94,75.94,7000.0,42.8892,42.9287,42.8328,42.8328,7000.0
2009-09-30 13:40:00,75.88,76.1,75.88,75.99,6500.0,42.799,42.923,42.799,42.861,6500.0
2009-09-30 13:45:00,76.06,76.13,75.98,76.1,12100.0,42.9005,42.94,42.8554,42.923,12100.0
2009-09-30 13:50:00,76.09,76.3,76.09,76.3,21300.0,42.9174,43.0359,42.9174,43.0359,21300.0
2009-09-30 13:55:00,76.3,76.3,76.18,76.25,6900.0,43.0359,43.0359,42.9682,43.0077,6900.0
2009-09-30 14:00:00,76.28,76.31,75.97,76.17,10100.0,43.0246,43.0415,42.8497,42.9625,10100.0
2009-09-30 14:05:00,76.18,76.2,76.09,76.14,7900.0,42.9682,42.9795,42.9174,42.9456,7900.0
2009-09-30 14:10:00,76.12,76.29,76.12,76.29,8500.0,42.9343,43.0302,42.9343,43.0302,8500.0
2009-09-30 14:15:00,76.29,76.39,76.24,76.24,6700.0,43.0302,43.0866,43.002,43.002,6700.0
2009-09-30 14:20:00,76.29,76.33,76.02,76.08,11500.0,43.0302,43.0528,42.8779,42.9118,11500.0
2009-09-30 14:25:00,76.11,76.22,76.06,76.06,9800.0,42.9287,42.9907,42.9005,42.9005,9800.0
2009-09-30 14:30:00,76.04,76.09,75.86,76.04,19700.0,42.8892,42.9174,42.7877,42.8892,19700.0
2009-09-30 14:35:00,76.08,76.11,76.0,76.01,6200.0,42.9118,42.9287,42.8666,42.8723,6200.0
2009-09-30 14:40:00,76.01,76.32,76.01,76.18,13200.0,42.8723,43.0471,42.8723,42.9682,13200.0
2009-09-30 14:45:00,76.19,76.23,75.97,76.03,12800.0,42.9738,42.9964,42.8497,42.8836,12800.0
2009-09-30 14:50:00,76.02,76.05,75.67,75.69,14000.0,42.8779,42.8948,42.6805,42.6918,14000.0
2009-09-30 14:55:00,75.68,75.84,75.52,75.57,17400.0,42.6862,42.7764,42.5959,42.6241,17400.0
2009-09-30 15:00:00,75.54,75.55,75.17,75.3,42600.0,42.6072,42.6128,42.3985,42.4718,42600.0
2009-09-30 15:05:00,75.31,75.39,75.09,75.17,28500.0,42.4775,42.5226,42.3534,42.3985,28500.0
2009-09-30 15:10:00,75.19,75.3,74.94,75.08,23700.0,42.4098,42.4718,42.2688,42.3477,23700.0
2009-09-30 15:15:00,75.04,75.08,74.87,75.02,15000.0,42.3252,42.3477,42.2293,42.3139,15000.0
2009-09-30 15:20:00,75.03,75.21,74.98,75.0,15400.0,42.3195,42.4211,42.2913,42.3026,15400.0
2009-09-30 15:25:00,74.98,75.23,74.9,75.01,21000.0,42.2913,42.4323,42.2462,42.3083,21000.0
2009-09-30 15:30:00,75.01,75.25,74.9,75.17,38900.0,42.3083,42.4436,42.2462,42.3985,38900.0
2009-09-30 15:35:00,75.17,75.19,74.95,75.06,42400.0,42.3985,42.4098,42.2744,42.3365,42400.0
2009-09-30 15:40:00,75.1,75.28,74.92,75.07,85900.0,42.359,42.4605,42.2575,42.3421,85900.0
2009-09-30 15:45:00,75.09,75.47,74.96,75.4,71100.0,42.3534,42.5677,42.28,42.5282,71100.0
2009-09-30 15:50:00,75.4,75.56,75.23,75.3,104400.0,42.5282,42.6185,42.4323,42.4718,104400.0
2009-09-30 15:55:00,75.3,75.5,75.21,75.26,143900.0,42.4718,42.5846,42.4211,42.4493,143900.0
2009-10-01 09:30:00,75.59,76.3,75.14,75.98,80900.0,42.6354,43.0359,42.3816,42.8554,80900.0
2009-10-01 09:35:00,75.98,75.98,75.19,75.2,31000.0,42.8554,42.8554,42.4098,42.4154,31000.0
2009-10-01 09:40:00,75.23,75.7,75.23,75.58,24600.0,42.4323,42.6974,42.4323,42.6298,24600.0
2009-10-01 09:45:00,75.56,76.09,75.49,76.06,25500.0,42.6185,42.9174,42.579,42.9005,25500.0
2009-10-01 09:50:00,76.09,76.16,75.75,75.93,28800.0,42.9174,42.9569,42.7256,42.8272,28800.0
2009-10-01 09:55:00,75.92,75.92,75.65,75.86,30600.0,42.8215,42.8215,42.6692,42.7877,30600.0
2009-10-01 10:00:00,75.87,76.05,75.42,75.63,72800.0,42.7933,42.8948,42.5395,42.658,72800.0
2009-10-01 10:05:00,75.62,75.7,75.22,75.22,68600.0,42.6523,42.6974,42.4267,42.4267,68600.0
2009-10-01 10:10:00,75.19,75.47,75.19,75.27,26800.0,42.4098,42.5677,42.4098,42.4549,26800.0
2009-10-01 10:15:00,75.27,75.27,74.81,75.04,36100.0,42.4549,42.4549,42.1954,42.3252,36100.0
2009-10-01 10:20:00,75.01,75.34,74.98,75.34,17800.0,42.3083,42.4944,42.2913,42.4944,17800.0
2009-10-01 10:25:00,75.32,75.32,75.02,75.06,17200.0,42.4831,42.4831,42.3139,42.3365,17200.0
2009-10-01 10:30:00,75.06,75.09,74.91,75.08,30900.0,42.3365,42.3534,42.2518,42.3477,30900.0
2009-10-01 10:35:00,75.07,75.31,74.97,75.0,12400.0,42.3421,42.4775,42.2857,42.3026,12400.0
2009-10-01 10:40:00,75.0,75.1,74.89,74.93,27100.0,42.3026,42.359,42.2406,42.2631,27100.0
2009-10-01 10:45:00,74.95,75.02,74.73,75.0,23400.0,42.2744,42.3139,42.1503,42.3026,23400.0
2009-10-01 10:50:00,74.99,75.11,74.86,75.11,9600.0,42.297,42.3647,42.2236,42.3647,9600.0
2009-10-01 10:55:00,75.08,75.28,74.93,75.02,14900.0,42.3477,42.4605,42.2631,42.3139,14900.0
2009-10-01 11:00:00,75.03,75.03,74.58,74.63,18300.0,42.3195,42.3195,42.0657,42.0939,18300.0
2009-10-01 11:05:00,74.64,74.7,74.29,74.3,13700.0,42.0996,42.1334,41.9021,41.9078,13700.0
2009-10-01 11:10:00,74.3,74.62,74.3,74.59,18300.0,41.9078,42.0883,41.9078,42.0714,18300.0
2009-10-01 11:15:00,74.59,74.64,74.48,74.62,19900.0,42.0714,42.0996,42.0093,42.0883,19900.0
2009-10-01 11:20:00,74.61,74.63,74.36,74.36,10600.0,42.0826,42.0939,41.9416,41.9416,10600.0
2009-10-01 11:25:00,74.35,74.45,74.24,74.33,14600.0,41.936,41.9924,41.8739,41.9247,14600.0
2009-10-01 11:30:00,74.33,74.4,74.29,74.35,6700.0,41.9247,41.9642,41.9021,41.936,6700.0
2009-10-01 11:35:00,74.35,74.45,74.3,74.3,13400.0,41.936,41.9924,41.9078,41.9078,13400.0
2009-10-01 11:40:00,74.29,74.42,74.27,74.33,23800.0,41.9021,41.9755,41.8909,41.9247,23800.0
2009-10-01 11:45:00,74.32,74.36,74.26,74.28,12200.0,41.9191,41.9416,41.8852,41.8965,12200.0
2009-10-01 11:50:00,74.27,74.32,74.18,74.18,9500.0,41.8909,41.9191,41.8401,41.8401,9500.0
2009-10-01 11:55:00,74.17,74.19,74.0,74.12,20300.0,41.8345,41.8457,41.7386,41.8063,20300.0
2009-10-01 12:00:00,74.13,74.17,74.0,74.06,21700.0,41.8119,41.8345,41.7386,41.7724,21700.0
2009-10-01 12:05:00,74.03,74.09,73.84,73.99,47700.0,41.7555,41.7893,41.6483,41.7329,47700.0
2009-10-01 12:10:00,74.04,74.33,74.03,74.13,26300.0,41.7611,41.9247,41.7555,41.8119,26300.0
2009-10-01 12:15:00,74.12,74.41,74.12,74.29,26700.0,41.8063,41.9698,41.8063,41.9021,26700.0
2009-10-01 12:20:00,74.27,74.34,74.26,74.3,13400.0,41.8909,41.9303,41.8852,41.9078,13400.0
2009-10-01 12:25:00,74.3,74.32,74.14,74.18,23300.0,41.9078,41.9191,41.8175,41.8401,23300.0
2009-10-01 12:30:00,74.18,74.26,74.14,74.25,12300.0,41.8401,41.8852,41.8175,41.8796,12300.0
2009-10-01 12:35:00,74.21,74.21,74.04,74.05,9500.0,41.857,41.857,41.7611,41.7668,9500.0
2009-10-01 12:40:00,74.08,74.21,74.06,74.19,12400.0,41.7837,41.857,41.7724,41.8457,12400.0
2009-10-01 12:45:00,74.18,74.2,74.11,74.14,32900.0,41.8401,41.8514,41.8006,41.8175,32900.0
2009-10-01 12:50:00,74.15,74.18,74.06,74.13,27600.0,41.8232,41.8401,41.7724,41.8119,27600.0
2009-10-01 12:55:00,74.13,74.15,74.02,74.04,17400.0,41.8119,41.8232,41.7499,41.7611,17400.0
2009-10-01 13:00:00,74.05,74.12,73.92,73.97,11700.0,41.7668,41.8063,41.6935,41.7217,11700.0
2009-10-01 13:05:00,73.97,73.99,73.79,73.82,16400.0,41.7217,41.7329,41.6201,41.6371,16400.0
2009-10-01 13:10:00,73.79,73.87,73.68,73.87,15200.0,41.6201,41.6653,41.5581,41.6653,15200.0
2009-10-01 13:15:00,73.86,73.95,73.75,73.76,7300.0,41.6596,41.7104,41.5976,41.6032,7300.0
2009-10-01 13:20:00,73.67,73.98,73.67,73.85,31300.0,41.5524,41.7273,41.5524,41.654,31300.0
2009-10-01 13:25:00,73.83,73.92,73.79,73.9,10900.0,41.6427,41.6935,41.6201,41.6822,10900.0
2009-10-01 13:30:00,73.89,73.99,73.85,73.95,14200.0,41.6765,41.7329,41.654,41.7104,14200.0
2009-10-01 13:35:00,73.95,74.17,73.93,74.09,15000.0,41.7104,41.8345,41.6991,41.7893,15000.0
2009-10-01 13:40:00,74.11,74.48,74.1,74.33,42300.0,41.8006,42.0093,41.795,41.9247,42300.0
2009-10-01 13:45:00,74.32,74.46,74.23,74.42,13900.0,41.9191,41.998,41.8683,41.9755,13900.0
2009-10-01 13:50:00,74.4,74.53,74.33,74.33,13000.0,41.9642,42.0375,41.9247,41.9247,13000.0
2009-10-01 13:55:00,74.33,74.33,73.98,74.12,17600.0,41.9247,41.9247,41.7273,41.8063,17600.0
2009-10-01 14:00:00,74.08,74.11,74.0,74.07,10900.0,41.7837,41.8006,41.7386,41.7781,10900.0
2009-10-01 14:05:00,74.07,74.34,74.0,74.33,24600.0,41.7781,41.9303,41.7386,41.9247,24600.0
2009-10-01 14:10:00,74.34,74.39,74.23,74.33,13200.0,41.9303,41.9585,41.8683,41.9247,13200.0
2009-10-01 14:15:00,74.35,74.36,74.01,74.02,35800.0,41.936,41.9416,41.7442,41.7499,35800.0
2009-10-01 14:20:00,74.01,74.09,73.92,74.06,11400.0,41.7442,41.7893,41.6935,41.7724,11400.0
2009-10-01 14:25:00,74.07,74.36,73.99,74.21,19800.0,41.7781,41.9416,41.7329,41.857,19800.0
2009-10-01 14:30:00,74.25,74.28,73.95,73.96,24700.0,41.8796,41.8965,41.7104,41.716,24700.0
2009-10-01 14:35:00,74.0,74.12,73.89,73.92,19200.0,41.7386,41.8063,41.6765,41.6935,19200.0
2009-10-01 14:40:00,73.91,73.93,73.66,73.73,35300.0,41.6878,41.6991,41.5468,41.5863,35300.0
2009-10-01 14:45:00,73.75,73.91,73.74,73.91,14500.0,41.5976,41.6878,41.5919,41.6878,14500.0
2009-10-01 14:50:00,73.89,73.97,73.76,73.83,23800.0,41.6765,41.7217,41.6032,41.6427,23800.0
2009-10-01 14:55:00,73.81,73.85,73.61,73.61,44000.0,41.6314,41.654,41.5186,41.5186,44000.0
2009-10-01 15:00:00,73.63,73.63,73.39,73.47,25600.0,41.5299,41.5299,41.3945,41.4396,25600.0
2009-10-01 15:05:00,73.45,73.52,73.31,73.47,39100.0,41.4284,41.4678,41.3494,41.4396,39100.0
2009-10-01 15:10:00,73.47,73.8,73.46,73.67,42500.0,41.4396,41.6258,41.434,41.5524,42500.0
2009-10-01 15:15:00,73.65,73.77,73.59,73.71,21200.0,41.5412,41.6088,41.5073,41.575,21200.0
2009-10-01 15:20:00,73.67,73.69,73.43,73.65,53000.0,41.5524,41.5637,41.4171,41.5412,53000.0
2009-10-01 15:25:00,73.64,73.64,73.38,73.39,30900.0,41.5355,41.5355,41.3889,41.3945,30900.0
2009-10-01 15:30:00,73.37,73.71,73.35,73.61,45100.0,41.3832,41.575,41.372,41.5186,45100.0
2009-10-01 15:35:00,73.59,73.6,73.38,73.52,50300.0,41.5073,41.513,41.3889,41.4678,50300.0
2009-10-01 15:40:00,73.52,73.77,73.34,73.48,80900.0,41.4678,41.6088,41.3663,41.4453,80900.0
2009-10-01 15:45:00,73.41,73.59,73.34,73.41,68800.0,41.4058,41.5073,41.3663,41.4058,68800.0
2009-10-01 15:50:00,73.43,73.54,72.99,73.03,138800.0,41.4171,41.4791,41.1689,41.1915,138800.0
2009-10-01 15:55:00,73.02,73.12,72.74,72.8,272000.0,41.1858,41.2422,41.0279,41.0617,272000.0
2009-10-02 09:30:00,71.7,72.21,70.86,71.68,47400.0,40.4413,40.729,39.9675,40.43,47400.0
2009-10-02 09:35:00,71.63,72.18,71.63,72.06,27200.0,40.4018,40.712,40.4018,40.6443,27200.0
2009-10-02 09:40:00,72.06,72.18,71.6,71.61,17500.0,40.6443,40.712,40.3849,40.3905,17500.0
2009-10-02 09:45:00,71.6,72.19,71.55,72.0,28000.0,40.3849,40.7177,40.3567,40.6105,28000.0
2009-10-02 09:50:00,72.0,72.02,71.62,71.71,39600.0,40.6105,40.6218,40.3962,40.4469,39600.0
2009-10-02 09:55:00,71.69,71.71,71.44,71.44,16400.0,40.4357,40.4469,40.2946,40.2946,16400.0
2009-10-02 10:00:00,71.41,71.63,71.32,71.57,29700.0,40.2777,40.4018,40.227,40.368,29700.0
2009-10-02 10:05:00,71.62,71.81,71.53,71.56,19700.0,40.3962,40.5033,40.3454,40.3623,19700.0
2009-10-02 10:10:00,71.6,72.07,71.6,71.72,24200.0,40.3849,40.65,40.3849,40.4526,24200.0
2009-10-02 10:15:00,71.73,72.2,71.71,71.76,36600.0,40.4582,40.7233,40.4469,40.4751,36600.0
2009-10-02 10:20:00,71.76,72.52,71.76,72.49,19900.0,40.4751,40.9038,40.4751,40.8869,19900.0
2009-10-02 10:25:00,72.52,72.71,72.5,72.61,14900.0,40.9038,41.011,40.8925,40.9546,14900.0
2009-10-02 10:30:00,72.61,73.38,72.61,73.3,30300.0,40.9546,41.3889,40.9546,41.3438,30300.0
2009-10-02 10:35:00,73.24,73.6,72.98,72.98,27600.0,41.3099,41.513,41.1633,41.1633,27600.0
2009-10-02 10:40:00,72.97,72.99,72.63,72.91,15800.0,41.1576,41.1689,40.9658,41.1238,15800.0
2009-10-02 10:45:00,72.87,72.88,72.64,72.64,13300.0,41.1012,41.1069,40.9715,40.9715,13300.0
2009-10-02 10:50:00,72.58,72.81,72.22,72.35,23400.0,40.9376,41.0674,40.7346,40.8079,23400.0
2009-10-02 10:55:00,72.31,72.35,72.15,72.15,13300.0,40.7854,40.8079,40.6951,40.6951,13300.0
2009-10-02 11:00:00,72.14,72.51,72.14,72.39,14700.0,40.6895,40.8982,40.6895,40.8305,14700.0
2009-10-02 11:05:00,72.39,72.43,72.09,72.12,9200.0,40.8305,40.853,40.6613,40.6782,9200.0
2009-10-02 11:10:00,72.07,72.13,71.94,72.06,14500.0,40.65,40.6838,40.5767,40.6443,14500.0
2009-10-02 11:15:00,72.12,72.31,72.07,72.14,11300.0,40.6782,40.7854,40.65,40.6895,11300.0
2009-10-02 11:20:00,72.17,72.48,72.17,72.48,6600.0,40.7064,40.8812,40.7064,40.8812,6600.0
2009-10-02 11:25:00,72.47,72.47,72.27,72.27,6400.0,40.8756,40.8756,40.7628,40.7628,6400.0
2009-10-02 11:30:00,72.26,72.64,72.2,72.2,11500.0,40.7572,40.9715,40.7233,40.7233,11500.0
2009-10-02 11:35:00,72.16,72.28,72.01,72.22,18000.0,40.7008,40.7684,40.6161,40.7346,18000.0
2009-10-02 11:40:00,72.15,72.15,71.85,71.98,14600.0,40.6951,40.6951,40.5259,40.5992,14600.0
2009-10-02 11:45:00,71.99,71.99,71.83,71.98,8200.0,40.6049,40.6049,40.5146,40.5992,8200.0
2009-10-02 11:50:00,72.11,72.13,71.85,72.0,15700.0,40.6726,40.6838,40.5259,40.6105,15700.0
2009-10-02 11:55:00,71.93,71.98,71.71,71.84,14800.0,40.571,40.5992,40.4469,40.5203,14800.0
2009-10-02 12:00:00,71.84,72.08,71.84,72.05,10100.0,40.5203,40.6556,40.5203,40.6387,10100.0
2009-10-02 12:05:00,72.06,72.31,71.98,71.99,13400.0,40.6443,40.7854,40.5992,40.6049,13400.0
2009-10-02 12:10:00,72.04,72.22,71.93,72.02,12000.0,40.6331,40.7346,40.571,40.6218,12000.0
2009-10-02 12:15:00,72.06,72.49,72.04,72.4,11300.0,40.6443,40.8869,40.6331,40.8361,11300.0
2009-10-02 12:20:00,72.42,72.63,72.42,72.56,12600.0,40.8474,40.9658,40.8474,40.9264,12600.0
2009-10-02 12:25:00,72.52,72.57,72.44,72.56,7200.0,40.9038,40.932,40.8587,40.9264,7200.0
2009-10-02 12:30:00,72.56,72.76,72.54,72.66,15200.0,40.9264,41.0392,40.9151,40.9828,15200.0
2009-10-02 12:35:00,72.63,72.71,72.59,72.68,9500.0,40.9658,41.011,40.9433,40.9941,9500.0
2009-10-02 12:40:00,72.65,72.87,72.33,72.42,21300.0,40.9771,41.1012,40.7966,40.8474,21300.0
2009-10-02 12:45:00,72.38,72.51,72.34,72.47,10300.0,40.8248,40.8982,40.8023,40.8756,10300.0
2009-10-02 12:50:00,72.48,72.53,72.28,72.42,7300.0,40.8812,40.9094,40.7684,40.8474,7300.0
2009-10-02 12:55:00,72.4,72.44,72.18,72.44,6500.0,40.8361,40.8587,40.712,40.8587,6500.0
2009-10-02 13:00:00,72.37,72.52,72.23,72.42,7300.0,40.8192,40.9038,40.7402,40.8474,7300.0
2009-10-02 13:05:00,72.4,72.48,72.38,72.48,4300.0,40.8361,40.8812,40.8248,40.8812,4300.0
2009-10-02 13:10:00,72.46,72.8,72.44,72.65,16700.0,40.87,41.0617,40.8587,40.9771,16700.0
2009-10-02 13:15:00,72.69,72.82,72.61,72.63,10400.0,40.9997,41.073,40.9546,40.9658,10400.0
2009-10-02 13:20:00,72.62,72.68,72.54,72.68,7200.0,40.9602,40.9941,40.9151,40.9941,7200.0
2009-10-02 13:25:00,72.65,72.9,72.65,72.9,4800.0,40.9771,41.1181,40.9771,41.1181,4800.0
2009-10-02 13:30:00,72.9,72.98,72.65,72.67,17700.0,41.1181,41.1633,40.9771,40.9884,17700.0
2009-10-02 13:35:00,72.69,72.72,72.47,72.48,9200.0,40.9997,41.0166,40.8756,40.8812,9200.0
2009-10-02 13:40:00,72.49,72.6,72.38,72.6,14400.0,40.8869,40.9489,40.8248,40.9489,14400.0
2009-10-02 13:45:00,72.57,72.65,72.47,72.6,8700.0,40.932,40.9771,40.8756,40.9489,8700.0
2009-10-02 13:50:00,72.6,72.66,72.41,72.47,16300.0,40.9489,40.9828,40.8418,40.8756,16300.0
2009-10-02 13:55:00,72.42,72.65,72.4,72.48,14300.0,40.8474,40.9771,40.8361,40.8812,14300.0
2009-10-02 14:00:00,72.47,72.47,72.26,72.43,16300.0,40.8756,40.8756,40.7572,40.853,16300.0
2009-10-02 14:05:00,72.46,72.64,72.39,72.43,10500.0,40.87,40.9715,40.8305,40.853,10500.0
2009-10-02 14:10:00,72.42,72.47,72.38,72.38,7400.0,40.8474,40.8756,40.8248,40.8248,7400.0
2009-10-02 14:15:00,72.41,72.56,72.38,72.52,13000.0,40.8418,40.9264,40.8248,40.9038,13000.0
2009-10-02 14:20:00,72.55,72.71,72.5,72.67,22400.0,40.9207,41.011,40.8925,40.9884,22400.0
2009-10-02 14:25:00,72.64,72.89,72.63,72.72,16700.0,40.9715,41.1125,40.9658,41.0166,16700.0
2009-10-02 14:30:00,72.73,72.84,72.56,72.56,18700.0,41.0223,41.0843,40.9264,40.9264,18700.0
2009-10-02 14:35:00,72.56,72.62,72.46,72.46,15200.0,40.9264,40.9602,40.87,40.87,15200.0
2009-10-02 14:40:00,72.46,72.48,72.28,72.3,13400.0,40.87,40.8812,40.7684,40.7797,13400.0
2009-10-02 14:45:00,72.29,72.37,72.28,72.36,7800.0,40.7741,40.8192,40.7684,40.8136,7800.0
2009-10-02 14:50:00,72.33,72.45,72.24,72.24,19800.0,40.7966,40.8643,40.7459,40.7459,19800.0
2009-10-02 14:55:00,72.23,72.27,71.92,71.92,31000.0,40.7402,40.7628,40.5654,40.5654,31000.0
2009-10-02 15:00:00,71.93,72.1,71.8,72.05,30900.0,40.571,40.6669,40.4977,40.6387,30900.0
2009-10-02 15:05:00,72.04,72.14,71.92,72.02,28000.0,40.6331,40.6895,40.5654,40.6218,28000.0
2009-10-02 15:10:00,72.02,72.06,71.75,71.83,16000.0,40.6218,40.6443,40.4695,40.5146,16000.0
2009-10-02 15:15:00,71.83,71.93,71.53,71.55,20500.0,40.5146,40.571,40.3454,40.3567,20500.0
2009-10-02 15:20:00,71.56,71.81,71.56,71.76,12800.0,40.3623,40.5033,40.3623,40.4751,12800.0
2009-10-02 15:25:00,71.76,71.79,71.65,71.65,9600.0,40.4751,40.4921,40.4131,40.4131,9600.0
2009-10-02 15:30:00,71.61,72.16,71.61,71.97,37600.0,40.3905,40.7008,40.3905,40.5936,37600.0
2009-10-02 15:35:00,72.0,72.02,71.7,71.9,33900.0,40.6105,40.6218,40.4413,40.5541,33900.0
2009-10-02 15:40:00,71.9,71.95,71.6,71.6,52800.0,40.5541,40.5823,40.3849,40.3849,52800.0
2009-10-02 15:45:00,71.61,71.85,71.59,71.7,49500.0,40.3905,40.5259,40.3793,40.4413,49500.0
2009-10-02 15:50:00,71.7,71.85,71.38,71.85,79800.0,40.4413,40.5259,40.2608,40.5259,79800.0
2009-10-02 15:55:00,71.84,71.85,71.66,71.76,116800.0,40.5203,40.5259,40.4187,40.4751,116800.0
2009-10-05 09:30:00,72.49,72.5,71.85,71.85,13400.0,40.8869,40.8925,40.5259,40.5259,13400.0
2009-10-05 09:35:00,71.85,72.23,71.59,72.11,25200.0,40.5259,40.7402,40.3793,40.6726,25200.0
2009-10-05 09:40:00,72.12,72.86,72.07,72.58,18400.0,40.6782,41.0956,40.65,40.9376,18400.0
2009-10-05 09:45:00,72.56,72.84,72.48,72.48,14400.0,40.9264,41.0843,40.8812,40.8812,14400.0
2009-10-05 09:50:00,72.48,72.95,72.47,72.95,11800.0,40.8812,41.1463,40.8756,41.1463,11800.0
2009-10-05 09:55:00,72.96,72.96,72.77,72.87,16000.0,41.152,41.152,41.0448,41.1012,16000.0
2009-10-05 10:00:00,72.86,73.1,72.59,72.61,30300.0,41.0956,41.2309,40.9433,40.9546,30300.0
2009-10-05 10:05:00,72.64,72.83,72.19,72.41,31500.0,40.9715,41.0787,40.7177,40.8418,31500.0
2009-10-05 10:10:00,72.44,72.5,72.12,72.17,17900.0,40.8587,40.8925,40.6782,40.7064,17900.0
2009-10-05 10:15:00,72.14,72.46,72.03,72.44,15800.0,40.6895,40.87,40.6274,40.8587,15800.0
2009-10-05 10:20:00,72.47,72.61,72.29,72.39,9500.0,40.8756,40.9546,40.7741,40.8305,9500.0
2009-10-05 10:25:00,72.32,72.39,72.1,72.25,9500.0,40.791,40.8305,40.6669,40.7515,9500.0
2009-10-05 10:30:00,72.34,72.47,72.23,72.23,6000.0,40.8023,40.8756,40.7402,40.7402,6000.0
2009-10-05 10:35:00,72.19,72.66,72.19,72.61,8200.0,40.7177,40.9828,40.7177,40.9546,8200.0
2009-10-05 10:40:00,72.6,72.6,72.24,72.4,9900.0,40.9489,40.9489,40.7459,40.8361,9900.0
2009-10-05 10:45:00,72.47,72.63,72.41,72.48,9500.0,40.8756,40.9658,40.8418,40.8812,9500.0
2009-10-05 10:50:00,72.43,72.59,72.33,72.35,12600.0,40.853,40.9433,40.7966,40.8079,12600.0
2009-10-05 10:55:00,72.35,72.66,72.31,72.59,12400.0,40.8079,40.9828,40.7854,40.9433,12400.0
2009-10-05 11:00:00,72.6,72.7,72.43,72.5,17900.0,40.9489,41.0053,40.853,40.8925,17900.0
2009-10-05 11:05:00,72.54,72.74,72.43,72.43,9900.0,40.9151,41.0279,40.853,40.853,9900.0
2009-10-05 11:10:00,72.44,72.64,72.37,72.62,9400.0,40.8587,40.9715,40.8192,40.9602,9400.0
2009-10-05 11:15:00,72.62,72.62,72.41,72.57,8200.0,40.9602,40.9602,40.8418,40.932,8200.0
2009-10-05 11:20:00,72.57,72.6,72.52,72.59,4700.0,40.932,40.9489,40.9038,40.9433,4700.0
2009-10-05 11:25:00,72.55,72.65,72.42,72.5,9500.0,40.9207,40.9771,40.8474,40.8925,9500.0
2009-10-05 11:30:00,72.49,72.65,72.36,72.42,11800.0,40.8869,40.9771,40.8136,40.8474,11800.0
2009-10-05 11:35:00,72.4,72.53,72.18,72.21,18300.0,40.8361,40.9094,40.712,40.729,18300.0
2009-10-05 11:40:00,72.25,72.28,72.19,72.21,4900.0,40.7515,40.7684,40.7177,40.729,4900.0
2009-10-05 11:45:00,72.21,72.25,72.11,72.24,19100.0,40.729,40.7515,40.6726,40.7459,19100.0
2009-10-05 11:50:00,72.27,72.42,72.22,72.22,10000.0,40.7628,40.8474,40.7346,40.7346,10000.0
2009-10-05 11:55:00,72.25,72.42,72.2,72.23,12500.0,40.7515,40.8474,40.7233,40.7402,12500.0
2009-10-05 12:00:00,72.26,72.41,72.25,72.37,6000.0,40.7572,40.8418,40.7515,40.8192,6000.0
2009-10-05 12:05:00,72.38,72.45,72.31,72.32,3900.0,40.8248,40.8643,40.7854,40.791,3900.0
2009-10-05 12:10:00,72.3,72.38,72.22,72.38,6200.0,40.7797,40.8248,40.7346,40.8248,6200.0
2009-10-05 12:15:00,72.37,72.42,72.29,72.29,4900.0,40.8192,40.8474,40.7741,40.7741,4900.0
2009-10-05 12:20:00,72.31,72.42,72.31,72.42,5400.0,40.7854,40.8474,40.7854,40.8474,5400.0
2009-10-05 12:25:00,72.45,72.45,72.13,72.13,9800.0,40.8643,40.8643,40.6838,40.6838,9800.0
2009-10-05 12:30:00,72.13,72.16,72.09,72.16,3800.0,40.6838,40.7008,40.6613,40.7008,3800.0
2009-10-05 12:35:00,72.18,72.26,72.07,72.09,5700.0,40.712,40.7572,40.65,40.6613,5700.0
2009-10-05 12:40:00,72.1,72.3,72.08,72.23,14800.0,40.6669,40.7797,40.6556,40.7402,14800.0
2009-10-05 12:45:00,72.19,72.32,72.19,72.28,10400.0,40.7177,40.791,40.7177,40.7684,10400.0
2009-10-05 12:50:00,72.27,72.29,72.18,72.22,6400.0,40.7628,40.7741,40.712,40.7346,6400.0
2009-10-05 12:55:00,72.22,72.27,72.15,72.18,5900.0,40.7346,40.7628,40.6951,40.712,5900.0
2009-10-05 13:00:00,72.19,72.19,72.03,72.07,14100.0,40.7177,40.7177,40.6274,40.65,14100.0
2009-10-05 13:05:00,72.06,72.06,71.95,71.98,10100.0,40.6443,40.6443,40.5823,40.5992,10100.0
2009-10-05 13:10:00,71.97,72.1,71.97,72.04,12500.0,40.5936,40.6669,40.5936,40.6331,12500.0
2009-10-05 13:15:00,72.03,72.07,71.95,71.96,7400.0,40.6274,40.65,40.5823,40.5879,7400.0
2009-10-05 13:20:00,71.98,72.09,71.98,72.03,9200.0,40.5992,40.6613,40.5992,40.6274,9200.0
2009-10-05 13:25:00,72.03,72.11,72.0,72.11,6300.0,40.6274,40.6726,40.6105,40.6726,6300.0
2009-10-05 13:30:00,72.11,72.17,71.87,71.9,8900.0,40.6726,40.7064,40.5372,40.5541,8900.0
2009-10-05 13:35:00,71.93,71.97,71.89,71.92,6200.0,40.571,40.5936,40.5485,40.5654,6200.0
2009-10-05 13:40:00,71.9,72.09,71.9,71.99,11500.0,40.5541,40.6613,40.5541,40.6049,11500.0
2009-10-05 13:45:00,71.97,72.06,71.97,72.04,4700.0,40.5936,40.6443,40.5936,40.6331,4700.0
2009-10-05 13:50:00,72.03,72.12,72.02,72.11,6400.0,40.6274,40.6782,40.6218,40.6726,6400.0
2009-10-05 13:55:00,72.1,72.11,72.01,72.08,9500.0,40.6669,40.6726,40.6161,40.6556,9500.0
2009-10-05 14:00:00,72.08,72.14,72.06,72.12,12900.0,40.6556,40.6895,40.6443,40.6782,12900.0
2009-10-05 14:05:00,72.14,72.16,72.02,72.02,6200.0,40.6895,40.7008,40.6218,40.6218,6200.0
2009-10-05 14:10:00,72.01,72.03,71.93,71.98,10000.0,40.6161,40.6274,40.571,40.5992,10000.0
2009-10-05 14:15:00,71.98,72.04,71.85,71.87,9900.0,40.5992,40.6331,40.5259,40.5372,9900.0
2009-10-05 14:20:00,71.83,71.94,71.8,71.82,13000.0,40.5146,40.5767,40.4977,40.509,13000.0
2009-10-05 14:25:00,71.84,71.92,71.77,71.88,11400.0,40.5203,40.5654,40.4808,40.5428,11400.0
2009-10-05 14:30:00,71.88,71.97,71.86,71.9,14000.0,40.5428,40.5936,40.5315,40.5541,14000.0
2009-10-05 14:35:00,71.89,71.92,71.84,71.87,10100.0,40.5485,40.5654,40.5203,40.5372,10100.0
2009-10-05 14:40:00,71.86,72.02,71.79,72.02,18200.0,40.5315,40.6218,40.4921,40.6218,18200.0
2009-10-05 14:45:00,72.04,72.21,72.04,72.09,21500.0,40.6331,40.729,40.6331,40.6613,21500.0
2009-10-05 14:50:00,72.08,72.29,72.03,72.19,22900.0,40.6556,40.7741,40.6274,40.7177,22900.0
2009-10-05 14:55:00,72.21,72.34,72.16,72.16,18000.0,40.729,40.8023,40.7008,40.7008,18000.0
2009-10-05 15:00:00,72.18,72.36,72.12,72.32,31400.0,40.712,40.8136,40.6782,40.791,31400.0
2009-10-05 15:05:00,72.3,72.43,72.25,72.43,29200.0,40.7797,40.853,40.7515,40.853,29200.0
2009-10-05 15:10:00,72.45,72.57,72.43,72.44,21300.0,40.8643,40.932,40.853,40.8587,21300.0
2009-10-05 15:15:00,72.43,72.46,72.23,72.32,18800.0,40.853,40.87,40.7402,40.791,18800.0
2009-10-05 15:20:00,72.31,72.32,72.16,72.2,24000.0,40.7854,40.791,40.7008,40.7233,24000.0
2009-10-05 15:25:00,72.18,72.38,72.18,72.37,30900.0,40.712,40.8248,40.712,40.8192,30900.0
2009-10-05 15:30:00,72.38,72.44,72.24,72.33,27400.0,40.8248,40.8587,40.7459,40.7966,27400.0
2009-10-05 15:35:00,72.3,72.41,72.2,72.28,32000.0,40.7797,40.8418,40.7233,40.7684,32000.0
2009-10-05 15:40:00,72.27,72.3,72.08,72.11,48700.0,40.7628,40.7797,40.6556,40.6726,48700.0
2009-10-05 15:45:00,72.1,72.21,71.87,72.21,40100.0,40.6669,40.729,40.5372,40.729,40100.0
2009-10-05 15:50:00,72.23,72.23,71.89,72.09,75000.0,40.7402,40.7402,40.5485,40.6613,75000.0
2009-10-05 15:55:00,72.09,72.36,72.04,72.33,160300.0,40.6613,40.8136,40.6331,40.7966,160300.0
2009-10-06 09:30:00,72.89,73.48,72.89,73.43,35800.0,41.1125,41.4453,41.1125,41.4171,35800.0
2009-10-06 09:35:00,73.4,73.41,73.13,73.19,7500.0,41.4002,41.4058,41.2479,41.2817,7500.0
2009-10-06 09:40:00,73.16,73.41,73.16,73.3,17400.0,41.2648,41.4058,41.2648,41.3438,17400.0
2009-10-06 09:45:00,73.26,73.38,73.17,73.2,13400.0,41.3212,41.3889,41.2704,41.2873,13400.0
2009-10-06 09:50:00,73.24,73.42,73.21,73.36,13000.0,41.3099,41.4114,41.293,41.3776,13000.0
2009-10-06 09:55:00,73.34,73.5,73.27,73.5,12100.0,41.3663,41.4566,41.3268,41.4566,12100.0
2009-10-06 10:00:00,73.5,73.82,73.42,73.71,20000.0,41.4566,41.6371,41.4114,41.575,20000.0
2009-10-06 10:05:00,73.67,73.72,73.61,73.67,13200.0,41.5524,41.5806,41.5186,41.5524,13200.0
2009-10-06 10:10:00,73.68,73.77,73.6,73.73,8600.0,41.5581,41.6088,41.513,41.5863,8600.0
2009-10-06 10:15:00,73.74,73.8,73.7,73.7,3400.0,41.5919,41.6258,41.5694,41.5694,3400.0
2009-10-06 10:20:00,73.71,73.75,73.54,73.66,7400.0,41.575,41.5976,41.4791,41.5468,7400.0
2009-10-06 10:25:00,73.7,73.7,73.39,73.49,9200.0,41.5694,41.5694,41.3945,41.4509,9200.0
2009-10-06 10:30:00,73.48,73.48,73.11,73.11,6900.0,41.4453,41.4453,41.2366,41.2366,6900.0
2009-10-06 10:35:00,73.11,73.17,73.04,73.17,13000.0,41.2366,41.2704,41.1971,41.2704,13000.0
2009-10-06 10:40:00,73.17,73.45,73.17,73.39,7500.0,41.2704,41.4284,41.2704,41.3945,7500.0
2009-10-06 10:45:00,73.39,73.39,73.26,73.26,11800.0,41.3945,41.3945,41.3212,41.3212,11800.0
2009-10-06 10:50:00,73.22,73.35,73.17,73.28,5300.0,41.2986,41.372,41.2704,41.3325,5300.0
2009-10-06 10:55:00,73.3,73.32,73.18,73.25,3900.0,41.3438,41.355,41.2761,41.3156,3900.0
2009-10-06 11:00:00,73.24,73.27,73.15,73.27,8500.0,41.3099,41.3268,41.2591,41.3268,8500.0
2009-10-06 11:05:00,73.26,73.45,73.23,73.45,12500.0,41.3212,41.4284,41.3043,41.4284,12500.0
2009-10-06 11:10:00,73.44,73.58,73.44,73.54,4200.0,41.4227,41.5017,41.4227,41.4791,4200.0
2009-10-06 11:15:00,73.54,73.57,73.21,73.21,6300.0,41.4791,41.496,41.293,41.293,6300.0
2009-10-06 11:20:00,73.2,73.31,73.18,73.19,6200.0,41.2873,41.3494,41.2761,41.2817,6200.0
2009-10-06 11:25:00,73.2,73.24,73.14,73.17,6200.0,41.2873,41.3099,41.2535,41.2704,6200.0
2009-10-06 11:30:00,73.16,73.22,73.13,73.15,3000.0,41.2648,41.2986,41.2479,41.2591,3000.0
2009-10-06 11:35:00,73.14,73.23,73.12,73.17,7000.0,41.2535,41.3043,41.2422,41.2704,7000.0
2009-10-06 11:40:00,73.16,73.18,73.03,73.08,4600.0,41.2648,41.2761,41.1915,41.2197,4600.0
2009-10-06 11:45:00,73.03,73.29,73.03,73.21,5000.0,41.1915,41.3381,41.1915,41.293,5000.0
2009-10-06 11:50:00,73.23,73.24,73.05,73.1,6200.0,41.3043,41.3099,41.2027,41.2309,6200.0
2009-10-06 11:55:00,73.05,73.12,73.05,73.12,2700.0,41.2027,41.2422,41.2027,41.2422,2700.0
2009-10-06 12:00:00,73.12,73.21,73.09,73.2,4000.0,41.2422,41.293,41.2253,41.2873,4000.0
2009-10-06 12:05:00,73.19,73.21,73.11,73.12,3800.0,41.2817,41.293,41.2366,41.2422,3800.0
2009-10-06 12:10:00,73.09,73.09,73.05,73.09,4200.0,41.2253,41.2253,41.2027,41.2253,4200.0
2009-10-06 12:15:00,73.11,73.14,73.0,73.03,10100.0,41.2366,41.2535,41.1745,41.1915,10100.0
2009-10-06 12:20:00,73.03,73.05,72.9,73.01,13200.0,41.1915,41.2027,41.1181,41.1802,13200.0
2009-10-06 12:25:00,72.97,72.97,72.93,72.93,2900.0,41.1576,41.1576,41.1351,41.1351,2900.0
2009-10-06 12:30:00,72.92,72.99,72.92,72.97,3700.0,41.1294,41.1689,41.1294,41.1576,3700.0
2009-10-06 12:35:00,73.03,73.12,73.01,73.07,7700.0,41.1915,41.2422,41.1802,41.214,7700.0
2009-10-06 12:40:00,73.05,73.11,73.0,73.01,14100.0,41.2027,41.2366,41.1745,41.1802,14100.0
2009-10-06 12:45:00,73.02,73.02,72.7,72.73,17300.0,41.1858,41.1858,41.0053,41.0223,17300.0
2009-10-06 12:50:00,72.72,72.75,72.55,72.66,9900.0,41.0166,41.0335,40.9207,40.9828,9900.0
2009-10-06 12:55:00,72.67,72.77,72.53,72.53,4800.0,40.9884,41.0448,40.9094,40.9094,4800.0
2009-10-06 13:00:00,72.58,72.58,72.34,72.53,13700.0,40.9376,40.9376,40.8023,40.9094,13700.0
2009-10-06 13:05:00,72.53,72.55,72.2,72.45,13300.0,40.9094,40.9207,40.7233,40.8643,13300.0
2009-10-06 13:10:00,72.46,72.46,72.0,72.25,25200.0,40.87,40.87,40.6105,40.7515,25200.0
2009-10-06 13:15:00,72.18,72.35,72.01,72.29,7300.0,40.712,40.8079,40.6161,40.7741,7300.0
2009-10-06 13:20:00,72.31,72.34,72.13,72.17,6600.0,40.7854,40.8023,40.6838,40.7064,6600.0
2009-10-06 13:25:00,72.21,72.34,72.15,72.33,3300.0,40.729,40.8023,40.6951,40.7966,3300.0
2009-10-06 13:30:00,72.31,72.4,72.21,72.39,8900.0,40.7854,40.8361,40.729,40.8305,8900.0
2009-10-06 13:35:00,72.38,72.59,72.36,72.48,16700.0,40.8248,40.9433,40.8136,40.8812,16700.0
2009-10-06 13:40:00,72.51,72.51,72.1,72.29,14400.0,40.8982,40.8982,40.6669,40.7741,14400.0
2009-10-06 13:45:00,72.26,72.26,72.06,72.17,8000.0,40.7572,40.7572,40.6443,40.7064,8000.0
2009-10-06 13:50:00,72.17,72.17,71.99,72.1,20700.0,40.7064,40.7064,40.6049,40.6669,20700.0
2009-10-06 13:55:00,72.14,72.35,72.14,72.27,6500.0,40.6895,40.8079,40.6895,40.7628,6500.0
2009-10-06 14:00:00,72.27,72.27,71.76,71.77,18700.0,40.7628,40.7628,40.4751,40.4808,18700.0
2009-10-06 14:05:00,71.74,71.8,71.58,71.66,14500.0,40.4639,40.4977,40.3736,40.4187,14500.0
2009-10-06 14:10:00,71.65,71.84,71.54,71.75,12400.0,40.4131,40.5203,40.3511,40.4695,12400.0
2009-10-06 14:15:00,71.75,71.75,71.51,71.51,7800.0,40.4695,40.4695,40.3341,40.3341,7800.0
2009-10-06 14:20:00,71.55,71.62,71.37,71.6,19500.0,40.3567,40.3962,40.2552,40.3849,19500.0
2009-10-06 14:25:00,71.62,71.67,71.35,71.4,6300.0,40.3962,40.4244,40.2439,40.2721,6300.0
2009-10-06 14:30:00,71.39,71.61,71.28,71.6,15200.0,40.2664,40.3905,40.2044,40.3849,15200.0
2009-10-06 14:35:00,71.6,71.74,71.46,71.71,19000.0,40.3849,40.4639,40.3059,40.4469,19000.0
2009-10-06 14:40:00,71.72,71.77,71.51,71.59,9500.0,40.4526,40.4808,40.3341,40.3793,9500.0
2009-10-06 14:45:00,71.54,71.84,71.54,71.74,13700.0,40.3511,40.5203,40.3511,40.4639,13700.0
2009-10-06 14:50:00,71.73,71.83,71.62,71.83,12400.0,40.4582,40.5146,40.3962,40.5146,12400.0
2009-10-06 14:55:00,71.82,71.87,71.77,71.86,7700.0,40.509,40.5372,40.4808,40.5315,7700.0
2009-10-06 15:00:00,71.82,71.82,71.66,71.66,4500.0,40.509,40.509,40.4187,40.4187,4500.0
2009-10-06 15:05:00,71.68,72.24,71.68,72.16,30700.0,40.43,40.7459,40.43,40.7008,30700.0
2009-10-06 15:10:00,72.17,72.44,72.17,72.34,26900.0,40.7064,40.8587,40.7064,40.8023,26900.0
2009-10-06 15:15:00,72.34,72.47,72.27,72.36,21000.0,40.8023,40.8756,40.7628,40.8136,21000.0
2009-10-06 15:20:00,72.34,72.35,72.11,72.15,20200.0,40.8023,40.8079,40.6726,40.6951,20200.0
2009-10-06 15:25:00,72.16,72.25,72.05,72.1,35800.0,40.7008,40.7515,40.6387,40.6669,35800.0
2009-10-06 15:30:00,72.11,72.19,72.01,72.15,19000.0,40.6726,40.7177,40.6161,40.6951,19000.0
2009-10-06 15:35:00,72.15,72.19,72.0,72.08,14600.0,40.6951,40.7177,40.6105,40.6556,14600.0
2009-10-06 15:40:00,72.08,72.09,71.78,71.89,24700.0,40.6556,40.6613,40.4864,40.5485,24700.0
2009-10-06 15:45:00,71.92,72.04,71.76,71.92,42800.0,40.5654,40.6331,40.4751,40.5654,42800.0
2009-10-06 15:50:00,71.93,72.2,71.89,72.15,36300.0,40.571,40.7233,40.5485,40.6951,36300.0
2009-10-06 15:55:00,72.16,72.34,72.15,72.32,80800.0,40.7008,40.8023,40.6951,40.791,80800.0
2009-10-07 09:30:00,72.0,72.42,71.73,72.4,15100.0,40.6105,40.8474,40.4582,40.8361,15100.0
2009-10-07 09:35:00,72.38,72.72,72.06,72.2,11800.0,40.8248,41.0166,40.6443,40.7233,11800.0
2009-10-07 09:40:00,72.1,72.22,71.78,71.87,13700.0,40.6669,40.7346,40.4864,40.5372,13700.0
2009-10-07 09:45:00,71.85,72.08,71.54,71.68,28000.0,40.5259,40.6556,40.3511,40.43,28000.0
2009-10-07 09:50:00,71.66,71.9,71.57,71.57,15500.0,40.4187,40.5541,40.368,40.368,15500.0
2009-10-07 09:55:00,71.59,72.01,71.59,71.75,17200.0,40.3793,40.6161,40.3793,40.4695,17200.0
2009-10-07 10:00:00,71.73,71.77,71.57,71.73,20000.0,40.4582,40.4808,40.368,40.4582,20000.0
2009-10-07 10:05:00,71.7,71.8,71.62,71.8,10200.0,40.4413,40.4977,40.3962,40.4977,10200.0
2009-10-07 10:10:00,71.8,71.91,71.79,71.88,11500.0,40.4977,40.5597,40.4921,40.5428,11500.0
2009-10-07 10:15:00,71.9,72.48,71.9,72.41,14300.0,40.5541,40.8812,40.5541,40.8418,14300.0
2009-10-07 10:20:00,72.38,72.39,72.1,72.14,7800.0,40.8248,40.8305,40.6669,40.6895,7800.0
2009-10-07 10:25:00,72.14,72.14,72.03,72.07,6300.0,40.6895,40.6895,40.6274,40.65,6300.0
2009-10-07 10:30:00,72.06,72.17,72.02,72.03,38200.0,40.6443,40.7064,40.6218,40.6274,38200.0
2009-10-07 10:35:00,72.08,72.18,71.98,72.12,15200.0,40.6556,40.712,40.5992,40.6782,15200.0
2009-10-07 10:40:00,72.09,72.09,71.88,71.91,6000.0,40.6613,40.6613,40.5428,40.5597,6000.0
2009-10-07 10:45:00,71.85,71.94,71.64,71.67,6400.0,40.5259,40.5767,40.4075,40.4244,6400.0
2009-10-07 10:50:00,71.64,71.94,71.64,71.81,13400.0,40.4075,40.5767,40.4075,40.5033,13400.0
2009-10-07 10:55:00,71.89,71.89,71.8,71.81,5100.0,40.5485,40.5485,40.4977,40.5033,5100.0
2009-10-07 11:00:00,71.76,72.04,71.76,72.0,6400.0,40.4751,40.6331,40.4751,40.6105,6400.0
2009-10-07 11:05:00,72.02,72.2,72.02,72.15,12900.0,40.6218,40.7233,40.6218,40.6951,12900.0
2009-10-07 11:10:00,72.17,72.17,72.02,72.07,4300.0,40.7064,40.7064,40.6218,40.65,4300.0
2009-10-07 11:15:00,72.03,72.12,72.03,72.08,6700.0,40.6274,40.6782,40.6274,40.6556,6700.0
2009-10-07 11:20:00,72.07,72.13,71.99,72.13,2300.0,40.65,40.6838,40.6049,40.6838,2300.0
2009-10-07 11:25:00,72.11,72.11,72.03,72.04,2300.0,40.6726,40.6726,40.6274,40.6331,2300.0
2009-10-07 11:30:00,72.02,72.06,71.91,71.94,5100.0,40.6218,40.6443,40.5597,40.5767,5100.0
2009-10-07 11:35:00,71.93,71.95,71.87,71.88,4100.0,40.571,40.5823,40.5372,40.5428,4100.0
2009-10-07 11:40:00,71.93,72.01,71.91,72.01,11100.0,40.571,40.6161,40.5597,40.6161,11100.0
2009-10-07 11:45:00,72.01,72.02,71.84,71.99,8500.0,40.6161,40.6218,40.5203,40.6049,8500.0
2009-10-07 11:50:00,72.07,72.2,72.06,72.07,7700.0,40.65,40.7233,40.6443,40.65,7700.0
2009-10-07 11:55:00,72.08,72.16,72.0,72.05,6400.0,40.6556,40.7008,40.6105,40.6387,6400.0
2009-10-07 12:00:00,72.02,72.33,72.02,72.18,7900.0,40.6218,40.7966,40.6218,40.712,7900.0
2009-10-07 12:05:00,72.2,72.49,72.2,72.43,4900.0,40.7233,40.8869,40.7233,40.853,4900.0
2009-10-07 12:10:00,72.44,72.44,72.28,72.28,7600.0,40.8587,40.8587,40.7684,40.7684,7600.0
2009-10-07 12:15:00,72.32,72.45,72.32,72.41,3100.0,40.791,40.8643,40.791,40.8418,3100.0
2009-10-07 12:20:00,72.4,72.4,72.22,72.32,8400.0,40.8361,40.8361,40.7346,40.791,8400.0
2009-10-07 12:25:00,72.39,72.39,72.13,72.19,4300.0,40.8305,40.8305,40.6838,40.7177,4300.0
2009-10-07 12:30:00,72.17,72.17,71.91,71.93,10200.0,40.7064,40.7064,40.5597,40.571,10200.0
2009-10-07 12:35:00,71.93,72.07,71.86,71.86,6000.0,40.571,40.65,40.5315,40.5315,6000.0
2009-10-07 12:40:00,71.88,71.96,71.85,71.96,3200.0,40.5428,40.5879,40.5259,40.5879,3200.0
2009-10-07 12:45:00,71.98,72.09,71.98,72.09,4800.0,40.5992,40.6613,40.5992,40.6613,4800.0
2009-10-07 12:50:00,72.13,72.26,72.11,72.17,3900.0,40.6838,40.7572,40.6726,40.7064,3900.0
2009-10-07 12:55:00,72.15,72.16,72.08,72.11,4600.0,40.6951,40.7008,40.6556,40.6726,4600.0
2009-10-07 13:00:00,72.16,72.2,71.99,72.02,10100.0,40.7008,40.7233,40.6049,40.6218,10100.0
2009-10-07 13:05:00,71.99,72.02,71.91,72.0,4700.0,40.6049,40.6218,40.5597,40.6105,4700.0
2009-10-07 13:10:00,71.99,72.08,71.99,72.03,9100.0,40.6049,40.6556,40.6049,40.6274,9100.0
2009-10-07 13:15:00,72.03,72.17,71.99,72.16,5500.0,40.6274,40.7064,40.6049,40.7008,5500.0
2009-10-07 13:20:00,72.15,72.18,72.03,72.03,4600.0,40.6951,40.712,40.6274,40.6274,4600.0
2009-10-07 13:25:00,72.08,72.1,72.06,72.1,2200.0,40.6556,40.6669,40.6443,40.6669,2200.0
2009-10-07 13:30:00,72.1,72.13,72.01,72.03,2100.0,40.6669,40.6838,40.6161,40.6274,2100.0
2009-10-07 13:35:00,72.05,72.19,72.05,72.16,5100.0,40.6387,40.7177,40.6387,40.7008,5100.0
2009-10-07 13:40:00,72.18,72.19,72.1,72.1,4400.0,40.712,40.7177,40.6669,40.6669,4400.0
2009-10-07 13:45:00,72.06,72.11,71.97,72.06,5600.0,40.6443,40.6726,40.5936,40.6443,5600.0
2009-10-07 13:50:00,72.1,72.11,71.97,72.11,4600.0,40.6669,40.6726,40.5936,40.6726,4600.0
2009-10-07 13:55:00,72.13,72.24,72.09,72.21,5000.0,40.6838,40.7459,40.6613,40.729,5000.0
2009-10-07 14:00:00,72.25,72.28,72.04,72.08,8600.0,40.7515,40.7684,40.6331,40.6556,8600.0
2009-10-07 14:05:00,72.07,72.09,71.91,71.95,5900.0,40.65,40.6613,40.5597,40.5823,5900.0
2009-10-07 14:10:00,71.97,71.99,71.77,71.77,9200.0,40.5936,40.6049,40.4808,40.4808,9200.0
2009-10-07 14:15:00,71.79,71.82,71.72,71.76,9400.0,40.4921,40.509,40.4526,40.4751,9400.0
2009-10-07 14:20:00,71.77,71.82,71.7,71.7,19100.0,40.4808,40.509,40.4413,40.4413,19100.0
2009-10-07 14:25:00,71.7,71.85,71.7,71.82,8700.0,40.4413,40.5259,40.4413,40.509,8700.0
2009-10-07 14:30:00,71.83,71.83,71.74,71.8,3200.0,40.5146,40.5146,40.4639,40.4977,3200.0
2009-10-07 14:35:00,71.77,71.8,71.71,71.8,7100.0,40.4808,40.4977,40.4469,40.4977,7100.0
2009-10-07 14:40:00,71.79,71.79,71.61,71.67,8700.0,40.4921,40.4921,40.3905,40.4244,8700.0
2009-10-07 14:45:00,71.7,71.88,71.68,71.79,9900.0,40.4413,40.5428,40.43,40.4921,9900.0
2009-10-07 14:50:00,71.8,72.04,71.8,71.87,11800.0,40.4977,40.6331,40.4977,40.5372,11800.0
2009-10-07 14:55:00,71.85,71.95,71.85,71.93,5100.0,40.5259,40.5823,40.5259,40.571,5100.0
2009-10-07 15:00:00,71.91,71.91,71.78,71.8,6000.0,40.5597,40.5597,40.4864,40.4977,6000.0
2009-10-07 15:05:00,71.79,71.86,71.78,71.85,7200.0,40.4921,40.5315,40.4864,40.5259,7200.0
2009-10-07 15:10:00,71.86,72.02,71.86,72.01,10900.0,40.5315,40.6218,40.5315,40.6161,10900.0
2009-10-07 15:15:00,72.02,72.02,71.83,71.96,12500.0,40.6218,40.6218,40.5146,40.5879,12500.0
2009-10-07 15:20:00,71.97,71.98,71.88,71.95,19800.0,40.5936,40.5992,40.5428,40.5823,19800.0
2009-10-07 15:25:00,71.95,72.13,71.91,72.12,25200.0,40.5823,40.6838,40.5597,40.6782,25200.0
2009-10-07 15:30:00,72.11,72.18,72.09,72.18,10500.0,40.6726,40.712,40.6613,40.712,10500.0
2009-10-07 15:35:00,72.18,72.38,72.17,72.35,20700.0,40.712,40.8248,40.7064,40.8079,20700.0
2009-10-07 15:40:00,72.34,72.48,72.24,72.26,17700.0,40.8023,40.8812,40.7459,40.7572,17700.0
2009-10-07 15:45:00,72.25,72.44,72.25,72.36,30200.0,40.7515,40.8587,40.7515,40.8136,30200.0
2009-10-07 15:50:00,72.37,72.48,72.27,72.37,53100.0,40.8192,40.8812,40.7628,40.8192,53100.0
2009-10-07 15:55:00,72.37,72.47,72.28,72.44,59100.0,40.8192,40.8756,40.7684,40.8587,59100.0
2009-10-08 09:30:00,72.6,73.39,72.55,72.91,20600.0,40.9489,41.3945,40.9207,41.1238,20600.0
2009-10-08 09:35:00,72.94,73.04,72.9,72.99,19700.0,41.1407,41.1971,41.1181,41.1689,19700.0
2009-10-08 09:40:00,72.91,72.91,72.66,72.84,19800.0,41.1238,41.1238,40.9828,41.0843,19800.0
2009-10-08 09:45:00,72.75,72.97,72.75,72.84,10100.0,41.0335,41.1576,41.0335,41.0843,10100.0
2009-10-08 09:50:00,72.83,72.83,72.54,72.82,15500.0,41.0787,41.0787,40.9151,41.073,15500.0
2009-10-08 09:55:00,72.75,72.77,72.54,72.6,20700.0,41.0335,41.0448,40.9151,40.9489,20700.0
2009-10-08 10:00:00,72.62,72.73,72.39,72.68,15000.0,40.9602,41.0223,40.8305,40.9941,15000.0
2009-10-08 10:05:00,72.65,72.66,72.27,72.35,16500.0,40.9771,40.9828,40.7628,40.8079,16500.0
2009-10-08 10:10:00,72.35,72.53,72.34,72.46,11000.0,40.8079,40.9094,40.8023,40.87,11000.0
2009-10-08 10:15:00,72.48,72.58,72.42,72.47,11300.0,40.8812,40.9376,40.8474,40.8756,11300.0
2009-10-08 10:20:00,72.44,72.64,72.36,72.64,12100.0,40.8587,40.9715,40.8136,40.9715,12100.0
2009-10-08 10:25:00,72.62,72.64,72.49,72.56,9600.0,40.9602,40.9715,40.8869,40.9264,9600.0
2009-10-08 10:30:00,72.55,72.78,72.5,72.55,16300.0,40.9207,41.0505,40.8925,40.9207,16300.0
2009-10-08 10:35:00,72.55,72.83,72.53,72.76,19400.0,40.9207,41.0787,40.9094,41.0392,19400.0
2009-10-08 10:40:00,72.76,72.85,72.66,72.7,15500.0,41.0392,41.0899,40.9828,41.0053,15500.0
2009-10-08 10:45:00,72.72,72.84,72.66,72.72,8800.0,41.0166,41.0843,40.9828,41.0166,8800.0
2009-10-08 10:50:00,72.69,72.73,72.59,72.64,8100.0,40.9997,41.0223,40.9433,40.9715,8100.0
2009-10-08 10:55:00,72.67,72.84,72.65,72.74,10100.0,40.9884,41.0843,40.9771,41.0279,10100.0
2009-10-08 11:00:00,72.72,72.74,72.51,72.51,14200.0,41.0166,41.0279,40.8982,40.8982,14200.0
2009-10-08 11:05:00,72.53,72.7,72.52,72.67,4300.0,40.9094,41.0053,40.9038,40.9884,4300.0
2009-10-08 11:10:00,72.65,72.76,72.58,72.64,10100.0,40.9771,41.0392,40.9376,40.9715,10100.0
2009-10-08 11:15:00,72.65,72.85,72.57,72.81,15600.0,40.9771,41.0899,40.932,41.0674,15600.0
2009-10-08 11:20:00,72.81,73.06,72.79,72.99,22300.0,41.0674,41.2084,41.0561,41.1689,22300.0
2009-10-08 11:25:00,73.0,73.06,72.85,72.87,9300.0,41.1745,41.2084,41.0899,41.1012,9300.0
2009-10-08 11:30:00,72.88,73.01,72.75,73.0,13500.0,41.1069,41.1802,41.0335,41.1745,13500.0
2009-10-08 11:35:00,72.96,73.04,72.88,72.93,12200.0,41.152,41.1971,41.1069,41.1351,12200.0
2009-10-08 11:40:00,72.91,73.01,72.89,72.89,5700.0,41.1238,41.1802,41.1125,41.1125,5700.0
2009-10-08 11:45:00,72.9,73.07,72.72,72.72,13400.0,41.1181,41.214,41.0166,41.0166,13400.0
2009-10-08 11:50:00,72.74,72.89,72.74,72.8,11100.0,41.0279,41.1125,41.0279,41.0617,11100.0
2009-10-08 11:55:00,72.79,72.85,72.7,72.84,9900.0,41.0561,41.0899,41.0053,41.0843,9900.0
2009-10-08 12:00:00,72.84,72.84,72.63,72.65,10500.0,41.0843,41.0843,40.9658,40.9771,10500.0
2009-10-08 12:05:00,72.67,72.79,72.65,72.72,6600.0,40.9884,41.0561,40.9771,41.0166,6600.0
2009-10-08 12:10:00,72.75,72.86,72.75,72.83,6600.0,41.0335,41.0956,41.0335,41.0787,6600.0
2009-10-08 12:15:00,72.84,72.91,72.8,72.83,18800.0,41.0843,41.1238,41.0617,41.0787,18800.0
2009-10-08 12:20:00,72.85,73.05,72.84,72.94,8200.0,41.0899,41.2027,41.0843,41.1407,8200.0
2009-10-08 12:25:00,72.95,73.01,72.85,72.93,5200.0,41.1463,41.1802,41.0899,41.1351,5200.0
2009-10-08 12:30:00,72.88,72.95,72.85,72.85,8900.0,41.1069,41.1463,41.0899,41.0899,8900.0
2009-10-08 12:35:00,72.82,72.87,72.73,72.74,5600.0,41.073,41.1012,41.0223,41.0279,5600.0
2009-10-08 12:40:00,72.7,72.92,72.7,72.9,15300.0,41.0053,41.1294,41.0053,41.1181,15300.0
2009-10-08 12:45:00,72.86,72.86,72.71,72.72,4800.0,41.0956,41.0956,41.011,41.0166,4800.0
2009-10-08 12:50:00,72.73,72.81,72.71,72.81,7700.0,41.0223,41.0674,41.011,41.0674,7700.0
2009-10-08 12:55:00,72.82,72.83,72.74,72.78,9600.0,41.073,41.0787,41.0279,41.0505,9600.0
2009-10-08 13:00:00,72.78,72.8,72.57,72.73,27400.0,41.0505,41.0617,40.932,41.0223,27400.0
2009-10-08 13:05:00,72.73,72.73,72.39,72.47,29300.0,41.0223,41.0223,40.8305,40.8756,29300.0
2009-10-08 13:10:00,72.47,72.52,72.34,72.38,11600.0,40.8756,40.9038,40.8023,40.8248,11600.0
2009-10-08 13:15:00,72.35,72.59,72.32,72.59,6800.0,40.8079,40.9433,40.791,40.9433,6800.0
2009-10-08 13:20:00,72.58,72.58,72.4,72.4,15900.0,40.9376,40.9376,40.8361,40.8361,15900.0
2009-10-08 13:25:00,72.37,72.37,72.26,72.37,13900.0,40.8192,40.8192,40.7572,40.8192,13900.0
2009-10-08 13:30:00,72.38,72.45,72.07,72.07,11300.0,40.8248,40.8643,40.65,40.65,11300.0
2009-10-08 13:35:00,72.07,72.3,72.07,72.14,29100.0,40.65,40.7797,40.65,40.6895,29100.0
2009-10-08 13:40:00,72.16,72.44,72.16,72.43,26000.0,40.7008,40.8587,40.7008,40.853,26000.0
2009-10-08 13:45:00,72.41,72.47,72.34,72.37,5200.0,40.8418,40.8756,40.8023,40.8192,5200.0
2009-10-08 13:50:00,72.37,72.5,72.35,72.39,10400.0,40.8192,40.8925,40.8079,40.8305,10400.0
2009-10-08 13:55:00,72.43,72.63,72.43,72.52,6300.0,40.853,40.9658,40.853,40.9038,6300.0
2009-10-08 14:00:00,72.53,72.54,72.45,72.45,2100.0,40.9094,40.9151,40.8643,40.8643,2100.0
2009-10-08 14:05:00,72.45,72.59,72.45,72.55,7100.0,40.8643,40.9433,40.8643,40.9207,7100.0
2009-10-08 14:10:00,72.53,72.61,72.49,72.49,7100.0,40.9094,40.9546,40.8869,40.8869,7100.0
2009-10-08 14:15:00,72.44,72.53,72.31,72.35,22700.0,40.8587,40.9094,40.7854,40.8079,22700.0
2009-10-08 14:20:00,72.39,72.56,72.28,72.31,16100.0,40.8305,40.9264,40.7684,40.7854,16100.0
2009-10-08 14:25:00,72.3,72.48,72.16,72.41,19500.0,40.7797,40.8812,40.7008,40.8418,19500.0
2009-10-08 14:30:00,72.41,72.45,72.34,72.45,13300.0,40.8418,40.8643,40.8023,40.8643,13300.0
2009-10-08 14:35:00,72.44,72.44,72.29,72.3,8300.0,40.8587,40.8587,40.7741,40.7797,8300.0
2009-10-08 14:40:00,72.28,72.39,72.18,72.39,12600.0,40.7684,40.8305,40.712,40.8305,12600.0
2009-10-08 14:45:00,72.39,72.53,72.39,72.49,11100.0,40.8305,40.9094,40.8305,40.8869,11100.0
2009-10-08 14:50:00,72.49,72.57,72.48,72.53,5400.0,40.8869,40.932,40.8812,40.9094,5400.0
2009-10-08 14:55:00,72.49,72.54,72.43,72.51,6700.0,40.8869,40.9151,40.853,40.8982,6700.0
2009-10-08 15:00:00,72.5,72.64,72.47,72.6,13200.0,40.8925,40.9715,40.8756,40.9489,13200.0
2009-10-08 15:05:00,72.58,72.66,72.55,72.62,10600.0,40.9376,40.9828,40.9207,40.9602,10600.0
2009-10-08 15:10:00,72.63,72.65,72.28,72.29,18700.0,40.9658,40.9771,40.7684,40.7741,18700.0
2009-10-08 15:15:00,72.25,72.45,72.25,72.39,17200.0,40.7515,40.8643,40.7515,40.8305,17200.0
2009-10-08 15:20:00,72.4,72.64,72.4,72.57,25000.0,40.8361,40.9715,40.8361,40.932,25000.0
2009-10-08 15:25:00,72.56,72.56,72.39,72.39,19700.0,40.9264,40.9264,40.8305,40.8305,19700.0
2009-10-08 15:30:00,72.39,72.42,72.17,72.17,27100.0,40.8305,40.8474,40.7064,40.7064,27100.0
2009-10-08 15:35:00,72.16,72.23,71.98,72.08,56400.0,40.7008,40.7402,40.5992,40.6556,56400.0
2009-10-08 15:40:00,72.17,72.32,72.14,72.14,39800.0,40.7064,40.791,40.6895,40.6895,39800.0
2009-10-08 15:45:00,72.13,72.34,72.06,72.22,40800.0,40.6838,40.8023,40.6443,40.7346,40800.0
2009-10-08 15:50:00,72.22,72.25,72.0,72.16,105000.0,40.7346,40.7515,40.6105,40.7008,105000.0
2009-10-08 15:55:00,72.19,72.2,72.0,72.04,141800.0,40.7177,40.7233,40.6105,40.6331,141800.0
2009-10-09 09:30:00,72.09,72.09,71.64,72.07,21200.0,40.6613,40.6613,40.4075,40.65,21200.0
2009-10-09 09:35:00,72.1,72.16,71.83,72.11,15300.0,40.6669,40.7008,40.5146,40.6726,15300.0
2009-10-09 09:40:00,72.11,72.11,71.69,71.77,28700.0,40.6726,40.6726,40.4357,40.4808,28700.0
2009-10-09 09:45:00,71.75,71.91,71.74,71.82,10800.0,40.4695,40.5597,40.4639,40.509,10800.0
2009-10-09 09:50:00,71.82,71.88,71.71,71.73,12900.0,40.509,40.5428,40.4469,40.4582,12900.0
2009-10-09 09:55:00,71.73,71.85,71.7,71.84,7900.0,40.4582,40.5259,40.4413,40.5203,7900.0
2009-10-09 10:00:00,71.89,72.0,71.76,71.84,11000.0,40.5485,40.6105,40.4751,40.5203,11000.0
2009-10-09 10:05:00,71.81,72.07,71.78,71.99,15500.0,40.5033,40.65,40.4864,40.6049,15500.0
2009-10-09 10:10:00,72.0,72.24,71.99,72.14,10300.0,40.6105,40.7459,40.6049,40.6895,10300.0
2009-10-09 10:15:00,72.1,72.17,71.98,72.0,13500.0,40.6669,40.7064,40.5992,40.6105,13500.0
2009-10-09 10:20:00,71.98,72.23,71.95,72.23,5700.0,40.5992,40.7402,40.5823,40.7402,5700.0
2009-10-09 10:25:00,72.19,72.62,72.19,72.56,13000.0,40.7177,40.9602,40.7177,40.9264,13000.0
2009-10-09 10:30:00,72.56,72.75,72.4,72.44,8500.0,40.9264,41.0335,40.8361,40.8587,8500.0
2009-10-09 10:35:00,72.41,72.41,72.12,72.13,7800.0,40.8418,40.8418,40.6782,40.6838,7800.0
2009-10-09 10:40:00,72.11,72.28,72.06,72.28,14700.0,40.6726,40.7684,40.6443,40.7684,14700.0
2009-10-09 10:45:00,72.3,72.3,72.15,72.23,4000.0,40.7797,40.7797,40.6951,40.7402,4000.0
2009-10-09 10:50:00,72.23,72.49,72.15,72.49,10100.0,40.7402,40.8869,40.6951,40.8869,10100.0
2009-10-09 10:55:00,72.5,72.53,72.38,72.41,3700.0,40.8925,40.9094,40.8248,40.8418,3700.0
2009-10-09 11:00:00,72.38,72.44,72.24,72.26,7300.0,40.8248,40.8587,40.7459,40.7572,7300.0
2009-10-09 11:05:00,72.29,72.41,72.29,72.35,2700.0,40.7741,40.8418,40.7741,40.8079,2700.0
2009-10-09 11:10:00,72.35,72.4,72.0,72.0,7900.0,40.8079,40.8361,40.6105,40.6105,7900.0
2009-10-09 11:15:00,72.04,72.07,71.95,72.02,6900.0,40.6331,40.65,40.5823,40.6218,6900.0
2009-10-09 11:20:00,72.04,72.15,71.96,71.98,4300.0,40.6331,40.6951,40.5879,40.5992,4300.0
2009-10-09 11:25:00,71.98,72.06,71.93,71.93,3900.0,40.5992,40.6443,40.571,40.571,3900.0
2009-10-09 11:30:00,71.88,71.92,71.81,71.9,6400.0,40.5428,40.5654,40.5033,40.5541,6400.0
2009-10-09 11:35:00,71.87,71.87,71.67,71.77,3700.0,40.5372,40.5372,40.4244,40.4808,3700.0
2009-10-09 11:40:00,71.72,71.75,71.59,71.65,3600.0,40.4526,40.4695,40.3793,40.4131,3600.0
2009-10-09 11:45:00,71.68,71.68,71.51,71.54,8300.0,40.43,40.43,40.3341,40.3511,8300.0
2009-10-09 11:50:00,71.51,71.63,71.43,71.6,18900.0,40.3341,40.4018,40.289,40.3849,18900.0
2009-10-09 11:55:00,71.59,71.69,71.57,71.59,7700.0,40.3793,40.4357,40.368,40.3793,7700.0
2009-10-09 12:00:00,71.61,71.71,71.53,71.57,7700.0,40.3905,40.4469,40.3454,40.368,7700.0
2009-10-09 12:05:00,71.56,71.56,71.3,71.39,11000.0,40.3623,40.3623,40.2157,40.2664,11000.0
2009-10-09 12:10:00,71.38,71.39,71.14,71.32,13400.0,40.2608,40.2664,40.1254,40.227,13400.0
2009-10-09 12:15:00,71.31,71.32,71.19,71.3,8000.0,40.2213,40.227,40.1536,40.2157,8000.0
2009-10-09 12:20:00,71.3,71.37,71.25,71.25,8000.0,40.2157,40.2552,40.1875,40.1875,8000.0
2009-10-09 12:25:00,71.28,71.44,71.28,71.41,9600.0,40.2044,40.2946,40.2044,40.2777,9600.0
2009-10-09 12:30:00,71.39,71.4,71.28,71.33,11900.0,40.2664,40.2721,40.2044,40.2326,11900.0
2009-10-09 12:35:00,71.33,71.35,71.27,71.3,3500.0,40.2326,40.2439,40.1988,40.2157,3500.0
2009-10-09 12:40:00,71.32,71.44,71.3,71.36,7600.0,40.227,40.2946,40.2157,40.2495,7600.0
2009-10-09 12:45:00,71.38,71.42,71.34,71.4,7200.0,40.2608,40.2834,40.2382,40.2721,7200.0
2009-10-09 12:50:00,71.43,71.49,71.43,71.45,3600.0,40.289,40.3228,40.289,40.3003,3600.0
2009-10-09 12:55:00,71.48,71.6,71.48,71.6,4200.0,40.3172,40.3849,40.3172,40.3849,4200.0
2009-10-09 13:00:00,71.6,71.63,71.57,71.59,11100.0,40.3849,40.4018,40.368,40.3793,11100.0
2009-10-09 13:05:00,71.59,71.63,71.58,71.63,3400.0,40.3793,40.4018,40.3736,40.4018,3400.0
2009-10-09 13:10:00,71.64,71.65,71.53,71.53,12700.0,40.4075,40.4131,40.3454,40.3454,12700.0
2009-10-09 13:15:00,71.56,71.68,71.56,71.68,12500.0,40.3623,40.43,40.3623,40.43,12500.0
2009-10-09 13:20:00,71.68,71.8,71.67,71.79,9900.0,40.43,40.4977,40.4244,40.4921,9900.0
2009-10-09 13:25:00,71.79,71.84,71.75,71.75,5900.0,40.4921,40.5203,40.4695,40.4695,5900.0
2009-10-09 13:30:00,71.75,71.75,71.68,71.69,2800.0,40.4695,40.4695,40.43,40.4357,2800.0
2009-10-09 13:35:00,71.72,71.75,71.7,71.72,6000.0,40.4526,40.4695,40.4413,40.4526,6000.0
2009-10-09 13:40:00,71.72,71.85,71.72,71.85,4800.0,40.4526,40.5259,40.4526,40.5259,4800.0
2009-10-09 13:45:00,71.84,71.88,71.77,71.87,7100.0,40.5203,40.5428,40.4808,40.5372,7100.0
2009-10-09 13:50:00,71.87,71.87,71.82,71.86,3500.0,40.5372,40.5372,40.509,40.5315,3500.0
2009-10-09 13:55:00,71.87,71.98,71.85,71.85,5900.0,40.5372,40.5992,40.5259,40.5259,5900.0
2009-10-09 14:00:00,71.88,71.95,71.85,71.94,4100.0,40.5428,40.5823,40.5259,40.5767,4100.0
2009-10-09 14:05:00,71.95,71.95,71.76,71.76,6100.0,40.5823,40.5823,40.4751,40.4751,6100.0
2009-10-09 14:10:00,71.79,71.84,71.65,71.76,9200.0,40.4921,40.5203,40.4131,40.4751,9200.0
2009-10-09 14:15:00,71.79,71.85,71.79,71.84,2800.0,40.4921,40.5259,40.4921,40.5203,2800.0
2009-10-09 14:20:00,71.82,71.84,71.72,71.72,9100.0,40.509,40.5203,40.4526,40.4526,9100.0
2009-10-09 14:25:00,71.72,71.86,71.71,71.86,8600.0,40.4526,40.5315,40.4469,40.5315,8600.0
2009-10-09 14:30:00,71.86,71.92,71.83,71.92,5700.0,40.5315,40.5654,40.5146,40.5654,5700.0
2009-10-09 14:35:00,71.91,71.95,71.85,71.85,11500.0,40.5597,40.5823,40.5259,40.5259,11500.0
2009-10-09 14:40:00,71.84,71.96,71.84,71.92,8700.0,40.5203,40.5879,40.5203,40.5654,8700.0
2009-10-09 14:45:00,71.93,72.0,71.92,71.95,20600.0,40.571,40.6105,40.5654,40.5823,20600.0
2009-10-09 14:50:00,71.96,72.0,71.96,72.0,6700.0,40.5879,40.6105,40.5879,40.6105,6700.0
2009-10-09 14:55:00,72.0,72.08,71.98,72.06,14300.0,40.6105,40.6556,40.5992,40.6443,14300.0
2009-10-09 15:00:00,72.02,72.2,72.02,72.13,20000.0,40.6218,40.7233,40.6218,40.6838,20000.0
2009-10-09 15:05:00,72.13,72.25,72.09,72.17,29800.0,40.6838,40.7515,40.6613,40.7064,29800.0
2009-10-09 15:10:00,72.17,72.35,72.17,72.22,18400.0,40.7064,40.8079,40.7064,40.7346,18400.0
2009-10-09 15:15:00,72.24,72.25,72.15,72.25,20300.0,40.7459,40.7515,40.6951,40.7515,20300.0
2009-10-09 15:20:00,72.25,72.27,72.17,72.2,17900.0,40.7515,40.7628,40.7064,40.7233,17900.0
2009-10-09 15:25:00,72.2,72.32,72.2,72.24,13000.0,40.7233,40.791,40.7233,40.7459,13000.0
2009-10-09 15:30:00,72.2,72.21,72.09,72.18,14800.0,40.7233,40.729,40.6613,40.712,14800.0
2009-10-09 15:35:00,72.2,72.21,72.16,72.2,17000.0,40.7233,40.729,40.7008,40.7233,17000.0
2009-10-09 15:40:00,72.21,72.28,72.17,72.18,23800.0,40.729,40.7684,40.7064,40.712,23800.0
2009-10-09 15:45:00,72.17,72.24,72.09,72.22,25300.0,40.7064,40.7459,40.6613,40.7346,25300.0
2009-10-09 15:50:00,72.2,72.3,72.15,72.28,63100.0,40.7233,40.7797,40.6951,40.7684,63100.0
2009-10-09 15:55:00,72.28,72.61,72.28,72.52,133500.0,40.7684,40.9546,40.7684,40.9038,133500.0
2009-10-12 09:30:00,72.74,73.06,72.54,72.95,17900.0,41.0279,41.2084,40.9151,41.1463,17900.0
2009-10-12 09:35:00,72.99,73.12,72.96,72.98,6300.0,41.1689,41.2422,41.152,41.1633,6300.0
2009-10-12 09:40:00,73.04,73.09,72.81,72.98,6800.0,41.1971,41.2253,41.0674,41.1633,6800.0
2009-10-12 09:45:00,73.0,73.06,72.85,72.85,4100.0,41.1745,41.2084,41.0899,41.0899,4100.0
2009-10-12 09:50:00,72.86,72.86,72.74,72.8,6300.0,41.0956,41.0956,41.0279,41.0617,6300.0
2009-10-12 09:55:00,72.8,73.02,72.77,73.02,5400.0,41.0617,41.1858,41.0448,41.1858,5400.0
2009-10-12 10:00:00,72.97,73.04,72.83,72.85,9300.0,41.1576,41.1971,41.0787,41.0899,9300.0
2009-10-12 10:05:00,72.86,72.89,72.7,72.73,6400.0,41.0956,41.1125,41.0053,41.0223,6400.0
2009-10-12 10:10:00,72.7,72.7,72.4,72.54,18500.0,41.0053,41.0053,40.8361,40.9151,18500.0
2009-10-12 10:15:00,72.52,72.64,72.34,72.36,9800.0,40.9038,40.9715,40.8023,40.8136,9800.0
2009-10-12 10:20:00,72.36,72.65,72.36,72.65,6800.0,40.8136,40.9771,40.8136,40.9771,6800.0
2009-10-12 10:25:00,72.67,72.92,72.67,72.92,7200.0,40.9884,41.1294,40.9884,41.1294,7200.0
2009-10-12 10:30:00,72.93,73.04,72.91,72.94,9800.0,41.1351,41.1971,41.1238,41.1407,9800.0
2009-10-12 10:35:00,72.93,72.93,72.75,72.75,9700.0,41.1351,41.1351,41.0335,41.0335,9700.0
2009-10-12 10:40:00,72.74,72.74,72.66,72.74,3800.0,41.0279,41.0279,40.9828,41.0279,3800.0
2009-10-12 10:45:00,72.76,72.89,72.62,72.62,11400.0,41.0392,41.1125,40.9602,40.9602,11400.0
2009-10-12 10:50:00,72.69,72.7,72.63,72.65,5000.0,40.9997,41.0053,40.9658,40.9771,5000.0
2009-10-12 10:55:00,72.68,72.71,72.61,72.68,6400.0,40.9941,41.011,40.9546,40.9941,6400.0
2009-10-12 11:00:00,72.68,72.84,72.65,72.84,5500.0,40.9941,41.0843,40.9771,41.0843,5500.0
2009-10-12 11:05:00,72.84,73.05,72.83,73.01,7100.0,41.0843,41.2027,41.0787,41.1802,7100.0
2009-10-12 11:10:00,73.02,73.03,72.92,72.92,4200.0,41.1858,41.1915,41.1294,41.1294,4200.0
2009-10-12 11:15:00,72.92,72.96,72.83,72.89,5700.0,41.1294,41.152,41.0787,41.1125,5700.0
2009-10-12 11:20:00,72.89,72.89,72.79,72.81,3300.0,41.1125,41.1125,41.0561,41.0674,3300.0
2009-10-12 11:25:00,72.83,72.87,72.81,72.84,2200.0,41.0787,41.1012,41.0674,41.0843,2200.0
2009-10-12 11:30:00,72.82,72.82,72.66,72.72,1800.0,41.073,41.073,40.9828,41.0166,1800.0
2009-10-12 11:35:00,72.72,72.78,72.72,72.73,1200.0,41.0166,41.0505,41.0166,41.0223,1200.0
2009-10-12 11:40:00,72.75,72.77,72.75,72.76,1400.0,41.0335,41.0448,41.0335,41.0392,1400.0
2009-10-12 11:45:00,72.77,72.77,72.7,72.71,800.0,41.0448,41.0448,41.0053,41.011,800.0
2009-10-12 11:50:00,72.66,72.66,72.61,72.63,1200.0,40.9828,40.9828,40.9546,40.9658,1200.0
2009-10-12 11:55:00,72.65,72.67,72.57,72.65,4400.0,40.9771,40.9884,40.932,40.9771,4400.0
2009-10-12 12:00:00,72.64,72.68,72.6,72.65,26000.0,40.9715,40.9941,40.9489,40.9771,26000.0
2009-10-12 12:05:00,72.65,72.72,72.65,72.7,9800.0,40.9771,41.0166,40.9771,41.0053,9800.0
2009-10-12 12:10:00,72.7,72.91,72.69,72.91,5700.0,41.0053,41.1238,40.9997,41.1238,5700.0
2009-10-12 12:15:00,72.92,72.93,72.82,72.84,4500.0,41.1294,41.1351,41.073,41.0843,4500.0
2009-10-12 12:20:00,72.79,72.79,72.7,72.7,1500.0,41.0561,41.0561,41.0053,41.0053,1500.0
2009-10-12 12:25:00,72.72,72.73,72.63,72.65,2400.0,41.0166,41.0223,40.9658,40.9771,2400.0
2009-10-12 12:30:00,72.66,72.74,72.66,72.74,3000.0,40.9828,41.0279,40.9828,41.0279,3000.0
2009-10-12 12:35:00,72.74,72.76,72.71,72.73,20700.0,41.0279,41.0392,41.011,41.0223,20700.0
2009-10-12 12:40:00,72.75,72.75,72.67,72.7,12700.0,41.0335,41.0335,40.9884,41.0053,12700.0
2009-10-12 12:45:00,72.7,72.7,72.66,72.66,1700.0,41.0053,41.0053,40.9828,40.9828,1700.0
2009-10-12 12:50:00,72.64,72.68,72.57,72.68,6000.0,40.9715,40.9941,40.932,40.9941,6000.0
2009-10-12 12:55:00,72.68,72.76,72.68,72.72,7300.0,40.9941,41.0392,40.9941,41.0166,7300.0
2009-10-12 13:00:00,72.73,72.86,72.71,72.85,8600.0,41.0223,41.0956,41.011,41.0899,8600.0
2009-10-12 13:05:00,72.86,72.88,72.73,72.73,3600.0,41.0956,41.1069,41.0223,41.0223,3600.0
2009-10-12 13:10:00,72.72,72.8,72.68,72.77,5200.0,41.0166,41.0617,40.9941,41.0448,5200.0
2009-10-12 13:15:00,72.75,72.76,72.7,72.7,2600.0,41.0335,41.0392,41.0053,41.0053,2600.0
2009-10-12 13:20:00,72.7,72.71,72.64,72.69,5000.0,41.0053,41.011,40.9715,40.9997,5000.0
2009-10-12 13:25:00,72.68,72.71,72.65,72.68,3200.0,40.9941,41.011,40.9771,40.9941,3200.0
2009-10-12 13:30:00,72.7,72.7,72.61,72.66,5500.0,41.0053,41.0053,40.9546,40.9828,5500.0
2009-10-12 13:35:00,72.64,72.74,72.64,72.73,2200.0,40.9715,41.0279,40.9715,41.0223,2200.0
2009-10-12 13:40:00,72.72,72.81,72.7,72.81,3300.0,41.0166,41.0674,41.0053,41.0674,3300.0
2009-10-12 13:45:00,72.82,72.83,72.77,72.83,2300.0,41.073,41.0787,41.0448,41.0787,2300.0
2009-10-12 13:50:00,72.81,72.81,72.73,72.8,5100.0,41.0674,41.0674,41.0223,41.0617,5100.0
2009-10-12 13:55:00,72.89,72.99,72.86,72.97,3200.0,41.1125,41.1689,41.0956,41.1576,3200.0
2009-10-12 14:00:00,72.97,72.97,72.85,72.87,1600.0,41.1576,41.1576,41.0899,41.1012,1600.0
2009-10-12 14:05:00,72.87,72.93,72.77,72.77,4000.0,41.1012,41.1351,41.0448,41.0448,4000.0
2009-10-12 14:10:00,72.83,72.84,72.58,72.6,6100.0,41.0787,41.0843,40.9376,40.9489,6100.0
2009-10-12 14:15:00,72.58,72.6,72.38,72.48,9200.0,40.9376,40.9489,40.8248,40.8812,9200.0
2009-10-12 14:20:00,72.47,72.53,72.29,72.43,12800.0,40.8756,40.9094,40.7741,40.853,12800.0
2009-10-12 14:25:00,72.42,72.46,72.28,72.39,7900.0,40.8474,40.87,40.7684,40.8305,7900.0
2009-10-12 14:30:00,72.39,72.4,72.09,72.21,10600.0,40.8305,40.8361,40.6613,40.729,10600.0
2009-10-12 14:35:00,72.23,72.27,72.1,72.24,7400.0,40.7402,40.7628,40.6669,40.7459,7400.0
2009-10-12 14:40:00,72.23,72.44,72.22,72.22,8100.0,40.7402,40.8587,40.7346,40.7346,8100.0
2009-10-12 14:45:00,72.21,72.37,72.16,72.32,6000.0,40.729,40.8192,40.7008,40.791,6000.0
2009-10-12 14:50:00,72.31,72.32,72.21,72.27,2600.0,40.7854,40.791,40.729,40.7628,2600.0
2009-10-12 14:55:00,72.21,72.31,72.11,72.29,4300.0,40.729,40.7854,40.6726,40.7741,4300.0
2009-10-12 15:00:00,72.35,72.36,72.25,72.28,6100.0,40.8079,40.8136,40.7515,40.7684,6100.0
2009-10-12 15:05:00,72.29,72.33,72.29,72.33,2200.0,40.7741,40.7966,40.7741,40.7966,2200.0
2009-10-12 15:10:00,72.36,72.37,72.21,72.21,5000.0,40.8136,40.8192,40.729,40.729,5000.0
2009-10-12 15:15:00,72.23,72.33,72.23,72.27,5200.0,40.7402,40.7966,40.7402,40.7628,5200.0
2009-10-12 15:20:00,72.29,72.35,72.25,72.25,5200.0,40.7741,40.8079,40.7515,40.7515,5200.0
2009-10-12 15:25:00,72.26,72.28,72.22,72.27,3200.0,40.7572,40.7684,40.7346,40.7628,3200.0
2009-10-12 15:30:00,72.27,72.47,72.27,72.45,7000.0,40.7628,40.8756,40.7628,40.8643,7000.0
2009-10-12 15:35:00,72.45,72.45,72.11,72.17,24100.0,40.8643,40.8643,40.6726,40.7064,24100.0
2009-10-12 15:40:00,72.19,72.29,72.19,72.25,17500.0,40.7177,40.7741,40.7177,40.7515,17500.0
2009-10-12 15:45:00,72.25,72.31,72.18,72.31,21500.0,40.7515,40.7854,40.712,40.7854,21500.0
2009-10-12 15:50:00,72.28,72.46,72.25,72.42,21400.0,40.7684,40.87,40.7515,40.8474,21400.0
2009-10-12 15:55:00,72.42,72.45,72.3,72.38,74500.0,40.8474,40.8643,40.7797,40.8248,74500.0
2009-10-13 09:30:00,72.23,72.49,72.15,72.27,14300.0,40.7402,40.8869,40.6951,40.7628,14300.0
2009-10-13 09:35:00,72.24,72.27,71.95,71.96,7900.0,40.7459,40.7628,40.5823,40.5879,7900.0
2009-10-13 09:40:00,71.97,71.97,71.62,71.66,19100.0,40.5936,40.5936,40.3962,40.4187,19100.0
2009-10-13 09:45:00,71.71,71.82,71.57,71.72,13600.0,40.4469,40.509,40.368,40.4526,13600.0
2009-10-13 09:50:00,71.68,71.83,71.3,71.33,10000.0,40.43,40.5146,40.2157,40.2326,10000.0
2009-10-13 09:55:00,71.28,71.42,71.2,71.24,21000.0,40.2044,40.2834,40.1593,40.1818,21000.0
2009-10-13 10:00:00,71.24,71.27,71.06,71.09,12800.0,40.1818,40.1988,40.0803,40.0972,12800.0
2009-10-13 10:05:00,71.06,71.2,70.97,71.02,14500.0,40.0803,40.1593,40.0296,40.0578,14500.0
2009-10-13 10:10:00,71.05,71.24,71.0,71.18,9000.0,40.0747,40.1818,40.0465,40.148,9000.0
2009-10-13 10:15:00,71.17,71.17,70.86,70.92,11400.0,40.1424,40.1424,39.9675,40.0013,11400.0
2009-10-13 10:20:00,70.94,71.0,70.76,70.95,22000.0,40.0126,40.0465,39.9111,40.0183,22000.0
2009-10-13 10:25:00,70.95,71.37,70.94,71.25,19000.0,40.0183,40.2552,40.0126,40.1875,19000.0
2009-10-13 10:30:00,71.27,71.48,71.17,71.2,17000.0,40.1988,40.3172,40.1424,40.1593,17000.0
2009-10-13 10:35:00,71.19,71.25,71.06,71.1,6100.0,40.1536,40.1875,40.0803,40.1029,6100.0
2009-10-13 10:40:00,71.08,71.15,70.99,71.14,11900.0,40.0916,40.1311,40.0408,40.1254,11900.0
2009-10-13 10:45:00,71.15,71.15,71.0,71.05,5800.0,40.1311,40.1311,40.0465,40.0747,5800.0
2009-10-13 10:50:00,71.07,71.22,71.07,71.19,5800.0,40.086,40.1706,40.086,40.1536,5800.0
2009-10-13 10:55:00,71.2,71.51,71.2,71.38,10700.0,40.1593,40.3341,40.1593,40.2608,10700.0
2009-10-13 11:00:00,71.36,71.37,71.24,71.28,8600.0,40.2495,40.2552,40.1818,40.2044,8600.0
2009-10-13 11:05:00,71.29,71.29,71.05,71.12,11200.0,40.21,40.21,40.0747,40.1142,11200.0
2009-10-13 11:10:00,71.13,71.19,71.07,71.12,8000.0,40.1198,40.1536,40.086,40.1142,8000.0
2009-10-13 11:15:00,71.11,71.11,71.05,71.08,6200.0,40.1085,40.1085,40.0747,40.0916,6200.0
2009-10-13 11:20:00,71.12,71.12,70.89,70.93,5800.0,40.1142,40.1142,39.9844,40.007,5800.0
2009-10-13 11:25:00,70.98,71.08,70.89,70.93,11900.0,40.0352,40.0916,39.9844,40.007,11900.0
2009-10-13 11:30:00,70.94,71.26,70.94,71.21,6800.0,40.0126,40.1931,40.0126,40.1649,6800.0
2009-10-13 11:35:00,71.21,71.39,71.16,71.37,8800.0,40.1649,40.2664,40.1367,40.2552,8800.0
2009-10-13 11:40:00,71.38,71.5,71.38,71.45,7500.0,40.2608,40.3285,40.2608,40.3003,7500.0
2009-10-13 11:45:00,71.47,71.7,71.46,71.49,11000.0,40.3116,40.4413,40.3059,40.3228,11000.0
2009-10-13 11:50:00,71.52,71.6,71.43,71.45,6100.0,40.3398,40.3849,40.289,40.3003,6100.0
2009-10-13 11:55:00,71.44,71.46,71.33,71.39,3500.0,40.2946,40.3059,40.2326,40.2664,3500.0
2009-10-13 12:00:00,71.4,71.46,71.38,71.46,2200.0,40.2721,40.3059,40.2608,40.3059,2200.0
2009-10-13 12:05:00,71.44,71.44,71.32,71.38,3500.0,40.2946,40.2946,40.227,40.2608,3500.0
2009-10-13 12:10:00,71.43,71.52,71.41,71.49,3400.0,40.289,40.3398,40.2777,40.3228,3400.0
2009-10-13 12:15:00,71.51,71.51,71.39,71.39,1400.0,40.3341,40.3341,40.2664,40.2664,1400.0
2009-10-13 12:20:00,71.39,71.39,71.2,71.26,6800.0,40.2664,40.2664,40.1593,40.1931,6800.0
2009-10-13 12:25:00,71.26,71.27,71.21,71.24,700.0,40.1931,40.1988,40.1649,40.1818,700.0
2009-10-13 12:30:00,71.24,71.34,71.21,71.31,2000.0,40.1818,40.2382,40.1649,40.2213,2000.0
2009-10-13 12:35:00,71.31,71.34,71.3,71.32,2700.0,40.2213,40.2382,40.2157,40.227,2700.0
2009-10-13 12:40:00,71.32,71.33,71.24,71.24,5600.0,40.227,40.2326,40.1818,40.1818,5600.0
2009-10-13 12:45:00,71.25,71.32,71.21,71.26,8300.0,40.1875,40.227,40.1649,40.1931,8300.0
2009-10-13 12:50:00,71.26,71.36,71.23,71.36,6100.0,40.1931,40.2495,40.1762,40.2495,6100.0
2009-10-13 12:55:00,71.3,71.34,71.22,71.23,4000.0,40.2157,40.2382,40.1706,40.1762,4000.0
2009-10-13 13:00:00,71.24,71.32,71.23,71.32,3400.0,40.1818,40.227,40.1762,40.227,3400.0
2009-10-13 13:05:00,71.3,71.38,71.27,71.37,3000.0,40.2157,40.2608,40.1988,40.2552,3000.0
2009-10-13 13:10:00,71.36,71.4,71.27,71.29,5000.0,40.2495,40.2721,40.1988,40.21,5000.0
2009-10-13 13:15:00,71.31,71.41,71.29,71.31,2500.0,40.2213,40.2777,40.21,40.2213,2500.0
2009-10-13 13:20:00,71.33,71.36,71.19,71.19,4700.0,40.2326,40.2495,40.1536,40.1536,4700.0
2009-10-13 13:25:00,71.21,71.25,71.16,71.2,5000.0,40.1649,40.1875,40.1367,40.1593,5000.0
2009-10-13 13:30:00,71.21,71.25,71.19,71.2,4800.0,40.1649,40.1875,40.1536,40.1593,4800.0
2009-10-13 13:35:00,71.21,71.3,71.2,71.3,5500.0,40.1649,40.2157,40.1593,40.2157,5500.0
2009-10-13 13:40:00,71.3,71.32,71.23,71.25,6300.0,40.2157,40.227,40.1762,40.1875,6300.0
2009-10-13 13:45:00,71.25,71.3,71.11,71.21,14300.0,40.1875,40.2157,40.1085,40.1649,14300.0
2009-10-13 13:50:00,71.24,71.31,71.21,71.25,8700.0,40.1818,40.2213,40.1649,40.1875,8700.0
2009-10-13 13:55:00,71.25,71.41,71.22,71.31,6400.0,40.1875,40.2777,40.1706,40.2213,6400.0
2009-10-13 14:00:00,71.27,71.27,71.12,71.15,26200.0,40.1988,40.1988,40.1142,40.1311,26200.0
2009-10-13 14:05:00,71.16,71.26,71.09,71.23,24600.0,40.1367,40.1931,40.0972,40.1762,24600.0
2009-10-13 14:10:00,71.24,71.38,71.21,71.26,21100.0,40.1818,40.2608,40.1649,40.1931,21100.0
2009-10-13 14:15:00,71.26,71.28,71.22,71.25,3500.0,40.1931,40.2044,40.1706,40.1875,3500.0
2009-10-13 14:20:00,71.25,71.44,71.23,71.43,12100.0,40.1875,40.2946,40.1762,40.289,12100.0
2009-10-13 14:25:00,71.46,71.47,71.42,71.46,5100.0,40.3059,40.3116,40.2834,40.3059,5100.0
2009-10-13 14:30:00,71.44,71.53,71.43,71.43,6100.0,40.2946,40.3454,40.289,40.289,6100.0
2009-10-13 14:35:00,71.42,71.51,71.4,71.45,7700.0,40.2834,40.3341,40.2721,40.3003,7700.0
2009-10-13 14:40:00,71.4,71.6,71.4,71.59,6400.0,40.2721,40.3849,40.2721,40.3793,6400.0
2009-10-13 14:45:00,71.57,71.65,71.47,71.62,8300.0,40.368,40.4131,40.3116,40.3962,8300.0
2009-10-13 14:50:00,71.59,71.61,71.5,71.5,5000.0,40.3793,40.3905,40.3285,40.3285,5000.0
2009-10-13 14:55:00,71.5,71.5,71.38,71.44,7400.0,40.3285,40.3285,40.2608,40.2946,7400.0
2009-10-13 15:00:00,71.44,71.57,71.35,71.57,18500.0,40.2946,40.368,40.2439,40.368,18500.0
2009-10-13 15:05:00,71.57,71.64,71.45,71.46,14700.0,40.368,40.4075,40.3003,40.3059,14700.0
2009-10-13 15:10:00,71.47,71.56,71.46,71.55,6500.0,40.3116,40.3623,40.3059,40.3567,6500.0
2009-10-13 15:15:00,71.54,71.78,71.54,71.76,11900.0,40.3511,40.4864,40.3511,40.4751,11900.0
2009-10-13 15:20:00,71.72,71.83,71.68,71.79,10100.0,40.4526,40.5146,40.43,40.4921,10100.0
2009-10-13 15:25:00,71.78,71.81,71.71,71.71,3700.0,40.4864,40.5033,40.4469,40.4469,3700.0
2009-10-13 15:30:00,71.72,71.79,71.71,71.79,14300.0,40.4526,40.4921,40.4469,40.4921,14300.0
2009-10-13 15:35:00,71.76,71.78,71.59,71.67,32100.0,40.4751,40.4864,40.3793,40.4244,32100.0
2009-10-13 15:40:00,71.66,71.8,71.65,71.8,23500.0,40.4187,40.4977,40.4131,40.4977,23500.0
2009-10-13 15:45:00,71.81,71.88,71.69,71.74,26000.0,40.5033,40.5428,40.4357,40.4639,26000.0
2009-10-13 15:50:00,71.75,71.83,71.56,71.56,34400.0,40.4695,40.5146,40.3623,40.3623,34400.0
2009-10-13 15:55:00,71.57,71.57,71.41,71.54,143100.0,40.368,40.368,40.2777,40.3511,143100.0
2009-10-14 09:30:00,72.42,72.95,72.25,72.87,21000.0,40.8474,41.1463,40.7515,41.1012,21000.0
2009-10-14 09:35:00,72.87,72.87,72.38,72.4,11100.0,41.1012,41.1012,40.8248,40.8361,11100.0
2009-10-14 09:40:00,72.39,72.79,72.39,72.79,9700.0,40.8305,41.0561,40.8305,41.0561,9700.0
2009-10-14 09:45:00,72.79,72.82,72.59,72.62,12300.0,41.0561,41.073,40.9433,40.9602,12300.0
2009-10-14 09:50:00,72.65,73.05,72.65,73.05,13000.0,40.9771,41.2027,40.9771,41.2027,13000.0
2009-10-14 09:55:00,73.09,73.09,72.81,72.91,7600.0,41.2253,41.2253,41.0674,41.1238,7600.0
2009-10-14 10:00:00,72.9,72.9,72.61,72.82,8900.0,41.1181,41.1181,40.9546,41.073,8900.0
2009-10-14 10:05:00,72.78,72.95,72.71,72.9,12600.0,41.0505,41.1463,41.011,41.1181,12600.0
2009-10-14 10:10:00,72.97,73.05,72.79,72.8,10800.0,41.1576,41.2027,41.0561,41.0617,10800.0
2009-10-14 10:15:00,72.8,72.85,72.67,72.74,18200.0,41.0617,41.0899,40.9884,41.0279,18200.0
2009-10-14 10:20:00,72.77,72.77,72.48,72.48,26200.0,41.0448,41.0448,40.8812,40.8812,26200.0
2009-10-14 10:25:00,72.52,72.9,72.48,72.82,14700.0,40.9038,41.1181,40.8812,41.073,14700.0
2009-10-14 10:30:00,72.8,72.85,72.73,72.77,4900.0,41.0617,41.0899,41.0223,41.0448,4900.0
2009-10-14 10:35:00,72.79,72.84,72.62,72.65,7700.0,41.0561,41.0843,40.9602,40.9771,7700.0
2009-10-14 10:40:00,72.6,72.72,72.6,72.69,8500.0,40.9489,41.0166,40.9489,40.9997,8500.0
2009-10-14 10:45:00,72.71,72.73,72.67,72.67,8100.0,41.011,41.0223,40.9884,40.9884,8100.0
2009-10-14 10:50:00,72.68,72.75,72.62,72.67,4500.0,40.9941,41.0335,40.9602,40.9884,4500.0
2009-10-14 10:55:00,72.67,72.91,72.67,72.84,5700.0,40.9884,41.1238,40.9884,41.0843,5700.0
2009-10-14 11:00:00,72.86,72.97,72.86,72.89,5600.0,41.0956,41.1576,41.0956,41.1125,5600.0
2009-10-14 11:05:00,72.88,72.92,72.72,72.72,5800.0,41.1069,41.1294,41.0166,41.0166,5800.0
2009-10-14 11:10:00,72.77,72.84,72.77,72.83,2500.0,41.0448,41.0843,41.0448,41.0787,2500.0
2009-10-14 11:15:00,72.86,72.88,72.71,72.78,7600.0,41.0956,41.1069,41.011,41.0505,7600.0
2009-10-14 11:20:00,72.79,72.79,72.76,72.79,2700.0,41.0561,41.0561,41.0392,41.0561,2700.0
2009-10-14 11:25:00,72.84,72.92,72.79,72.82,7800.0,41.0843,41.1294,41.0561,41.073,7800.0
2009-10-14 11:30:00,72.79,72.85,72.78,72.82,2200.0,41.0561,41.0899,41.0505,41.073,2200.0
2009-10-14 11:35:00,72.8,72.81,72.78,72.78,1400.0,41.0617,41.0674,41.0505,41.0505,1400.0
2009-10-14 11:40:00,72.78,72.85,72.73,72.81,7200.0,41.0505,41.0899,41.0223,41.0674,7200.0
2009-10-14 11:45:00,72.85,72.95,72.85,72.93,5100.0,41.0899,41.1463,41.0899,41.1351,5100.0
2009-10-14 11:50:00,72.92,73.0,72.88,72.88,10200.0,41.1294,41.1745,41.1069,41.1069,10200.0
2009-10-14 11:55:00,72.89,72.94,72.88,72.91,6000.0,41.1125,41.1407,41.1069,41.1238,6000.0
2009-10-14 12:00:00,72.91,72.94,72.84,72.86,12400.0,41.1238,41.1407,41.0843,41.0956,12400.0
2009-10-14 12:05:00,72.88,72.9,72.83,72.87,10200.0,41.1069,41.1181,41.0787,41.1012,10200.0
2009-10-14 12:10:00,72.89,72.89,72.83,72.86,6000.0,41.1125,41.1125,41.0787,41.0956,6000.0
2009-10-14 12:15:00,72.86,72.88,72.8,72.81,7900.0,41.0956,41.1069,41.0617,41.0674,7900.0
2009-10-14 12:20:00,72.83,72.87,72.73,72.75,9600.0,41.0787,41.1012,41.0223,41.0335,9600.0
2009-10-14 12:25:00,72.74,72.83,72.73,72.78,10100.0,41.0279,41.0787,41.0223,41.0505,10100.0
2009-10-14 12:30:00,72.74,72.83,72.74,72.77,8000.0,41.0279,41.0787,41.0279,41.0448,8000.0
2009-10-14 12:35:00,72.77,72.9,72.76,72.9,8800.0,41.0448,41.1181,41.0392,41.1181,8800.0
2009-10-14 12:40:00,72.9,72.9,72.75,72.82,12100.0,41.1181,41.1181,41.0335,41.073,12100.0
2009-10-14 12:45:00,72.79,72.88,72.73,72.81,10800.0,41.0561,41.1069,41.0223,41.0674,10800.0
2009-10-14 12:50:00,72.81,72.9,72.76,72.8,7500.0,41.0674,41.1181,41.0392,41.0617,7500.0
2009-10-14 12:55:00,72.8,72.86,72.78,72.86,8600.0,41.0617,41.0956,41.0505,41.0956,8600.0
2009-10-14 13:00:00,72.86,73.03,72.85,73.03,73400.0,41.0956,41.1915,41.0899,41.1915,73400.0
2009-10-14 13:05:00,72.98,73.07,72.92,72.92,21100.0,41.1633,41.214,41.1294,41.1294,21100.0
2009-10-14 13:10:00,72.93,73.12,72.88,73.12,16800.0,41.1351,41.2422,41.1069,41.2422,16800.0
2009-10-14 13:15:00,73.1,73.17,72.99,73.05,5400.0,41.2309,41.2704,41.1689,41.2027,5400.0
2009-10-14 13:20:00,73.02,73.07,72.84,72.92,13500.0,41.1858,41.214,41.0843,41.1294,13500.0
2009-10-14 13:25:00,72.89,73.0,72.89,72.92,5600.0,41.1125,41.1745,41.1125,41.1294,5600.0
2009-10-14 13:30:00,72.96,73.03,72.96,73.02,9100.0,41.152,41.1915,41.152,41.1858,9100.0
2009-10-14 13:35:00,73.03,73.11,73.0,73.02,10400.0,41.1915,41.2366,41.1745,41.1858,10400.0
2009-10-14 13:40:00,73.02,73.11,73.0,73.0,8800.0,41.1858,41.2366,41.1745,41.1745,8800.0
2009-10-14 13:45:00,73.02,73.05,72.98,72.99,8700.0,41.1858,41.2027,41.1633,41.1689,8700.0
2009-10-14 13:50:00,72.97,72.98,72.87,72.87,3400.0,41.1576,41.1633,41.1012,41.1012,3400.0
2009-10-14 13:55:00,72.9,73.02,72.85,72.93,24300.0,41.1181,41.1858,41.0899,41.1351,24300.0
2009-10-14 14:00:00,72.95,73.02,72.86,72.99,13600.0,41.1463,41.1858,41.0956,41.1689,13600.0
2009-10-14 14:05:00,72.99,73.09,72.99,73.09,6400.0,41.1689,41.2253,41.1689,41.2253,6400.0
2009-10-14 14:10:00,73.11,73.11,72.87,73.0,19300.0,41.2366,41.2366,41.1012,41.1745,19300.0
2009-10-14 14:15:00,73.02,73.06,72.93,73.05,10500.0,41.1858,41.2084,41.1351,41.2027,10500.0
2009-10-14 14:20:00,73.06,73.06,72.92,72.95,4600.0,41.2084,41.2084,41.1294,41.1463,4600.0
2009-10-14 14:25:00,72.98,73.08,72.89,72.89,7100.0,41.1633,41.2197,41.1125,41.1125,7100.0
2009-10-14 14:30:00,72.91,73.03,72.9,73.02,3700.0,41.1238,41.1915,41.1181,41.1858,3700.0
2009-10-14 14:35:00,73.03,73.13,72.95,73.0,18500.0,41.1915,41.2479,41.1463,41.1745,18500.0
2009-10-14 14:40:00,73.01,73.04,72.94,72.94,4100.0,41.1802,41.1971,41.1407,41.1407,4100.0
2009-10-14 14:45:00,72.95,73.05,72.84,73.04,12800.0,41.1463,41.2027,41.0843,41.1971,12800.0
2009-10-14 14:50:00,73.05,73.05,73.01,73.05,5900.0,41.2027,41.2027,41.1802,41.2027,5900.0
2009-10-14 14:55:00,73.06,73.13,73.02,73.03,13100.0,41.2084,41.2479,41.1858,41.1915,13100.0
2009-10-14 15:00:00,73.03,73.3,73.03,73.28,37100.0,41.1915,41.3438,41.1915,41.3325,37100.0
2009-10-14 15:05:00,73.28,73.3,73.16,73.21,14000.0,41.3325,41.3438,41.2648,41.293,14000.0
2009-10-14 15:10:00,73.2,73.3,73.16,73.23,16400.0,41.2873,41.3438,41.2648,41.3043,16400.0
2009-10-14 15:15:00,73.24,73.38,73.23,73.34,12600.0,41.3099,41.3889,41.3043,41.3663,12600.0
2009-10-14 15:20:00,73.32,73.36,73.19,73.19,16100.0,41.355,41.3776,41.2817,41.2817,16100.0
2009-10-14 15:25:00,73.22,73.37,73.17,73.26,27800.0,41.2986,41.3832,41.2704,41.3212,27800.0
2009-10-14 15:30:00,73.25,73.27,73.08,73.27,41100.0,41.3156,41.3268,41.2197,41.3268,41100.0
2009-10-14 15:35:00,73.27,73.55,73.27,73.51,29100.0,41.3268,41.4848,41.3268,41.4622,29100.0
2009-10-14 15:40:00,73.51,73.53,73.36,73.41,33500.0,41.4622,41.4735,41.3776,41.4058,33500.0
2009-10-14 15:45:00,73.4,73.51,73.24,73.32,51400.0,41.4002,41.4622,41.3099,41.355,51400.0
2009-10-14 15:50:00,73.31,73.64,73.3,73.64,106600.0,41.3494,41.5355,41.3438,41.5355,106600.0
2009-10-14 15:55:00,73.63,73.79,73.63,73.72,252800.0,41.5299,41.6201,41.5299,41.5806,252800.0
2009-10-15 09:30:00,74.02,74.8,73.81,74.76,61700.0,41.7499,42.1898,41.6314,42.1672,61700.0
2009-10-15 09:35:00,74.75,74.77,73.96,74.27,40600.0,42.1616,42.1729,41.716,41.8909,40600.0
2009-10-15 09:40:00,74.28,74.42,74.13,74.24,32900.0,41.8965,41.9755,41.8119,41.8739,32900.0
2009-10-15 09:45:00,74.24,74.36,74.13,74.21,23300.0,41.8739,41.9416,41.8119,41.857,23300.0
2009-10-15 09:50:00,74.21,74.47,74.2,74.33,29300.0,41.857,42.0037,41.8514,41.9247,29300.0
2009-10-15 09:55:00,74.33,74.43,74.2,74.41,13500.0,41.9247,41.9811,41.8514,41.9698,13500.0
2009-10-15 10:00:00,74.41,74.46,74.23,74.32,20000.0,41.9698,41.998,41.8683,41.9191,20000.0
2009-10-15 10:05:00,74.34,74.34,74.17,74.17,6500.0,41.9303,41.9303,41.8345,41.8345,6500.0
2009-10-15 10:10:00,74.2,74.24,73.87,74.04,30000.0,41.8514,41.8739,41.6653,41.7611,30000.0
2009-10-15 10:15:00,74.02,74.02,73.91,73.98,16100.0,41.7499,41.7499,41.6878,41.7273,16100.0
2009-10-15 10:20:00,74.02,74.32,74.0,74.3,26600.0,41.7499,41.9191,41.7386,41.9078,26600.0
2009-10-15 10:25:00,74.31,74.31,74.17,74.18,11000.0,41.9134,41.9134,41.8345,41.8401,11000.0
2009-10-15 10:30:00,74.18,74.26,74.06,74.17,12300.0,41.8401,41.8852,41.7724,41.8345,12300.0
2009-10-15 10:35:00,74.16,74.18,74.04,74.07,11200.0,41.8288,41.8401,41.7611,41.7781,11200.0
2009-10-15 10:40:00,74.05,74.21,74.0,74.17,16900.0,41.7668,41.857,41.7386,41.8345,16900.0
2009-10-15 10:45:00,74.15,74.15,74.0,74.02,9500.0,41.8232,41.8232,41.7386,41.7499,9500.0
2009-10-15 10:50:00,74.0,74.28,74.0,74.25,13800.0,41.7386,41.8965,41.7386,41.8796,13800.0
2009-10-15 10:55:00,74.26,74.32,74.2,74.32,8000.0,41.8852,41.9191,41.8514,41.9191,8000.0
2009-10-15 11:00:00,74.32,74.37,74.19,74.24,17000.0,41.9191,41.9473,41.8457,41.8739,17000.0
2009-10-15 11:05:00,74.26,74.39,74.26,74.27,11800.0,41.8852,41.9585,41.8852,41.8909,11800.0
2009-10-15 11:10:00,74.28,74.37,74.27,74.34,26000.0,41.8965,41.9473,41.8909,41.9303,26000.0
2009-10-15 11:15:00,74.33,74.35,74.2,74.21,9000.0,41.9247,41.936,41.8514,41.857,9000.0
2009-10-15 11:20:00,74.2,74.27,74.1,74.14,15800.0,41.8514,41.8909,41.795,41.8175,15800.0
2009-10-15 11:25:00,74.11,74.18,74.09,74.1,9500.0,41.8006,41.8401,41.7893,41.795,9500.0
2009-10-15 11:30:00,74.09,74.19,74.09,74.13,8800.0,41.7893,41.8457,41.7893,41.8119,8800.0
2009-10-15 11:35:00,74.11,74.3,74.1,74.29,8200.0,41.8006,41.9078,41.795,41.9021,8200.0
2009-10-15 11:40:00,74.26,74.3,74.2,74.29,8000.0,41.8852,41.9078,41.8514,41.9021,8000.0
2009-10-15 11:45:00,74.27,74.38,74.25,74.35,9200.0,41.8909,41.9529,41.8796,41.936,9200.0
2009-10-15 11:50:00,74.38,74.38,74.2,74.2,13100.0,41.9529,41.9529,41.8514,41.8514,13100.0
2009-10-15 11:55:00,74.2,74.33,74.2,74.33,8400.0,41.8514,41.9247,41.8514,41.9247,8400.0
2009-10-15 12:00:00,74.28,74.43,74.28,74.36,9900.0,41.8965,41.9811,41.8965,41.9416,9900.0
2009-10-15 12:05:00,74.36,74.41,74.32,74.39,10100.0,41.9416,41.9698,41.9191,41.9585,10100.0
2009-10-15 12:10:00,74.38,74.54,74.37,74.48,15600.0,41.9529,42.0432,41.9473,42.0093,15600.0
2009-10-15 12:15:00,74.47,74.52,74.43,74.52,3500.0,42.0037,42.0319,41.9811,42.0319,3500.0
2009-10-15 12:20:00,74.52,74.57,74.52,74.52,4900.0,42.0319,42.0601,42.0319,42.0319,4900.0
2009-10-15 12:25:00,74.52,74.52,74.43,74.46,4900.0,42.0319,42.0319,41.9811,41.998,4900.0
2009-10-15 12:30:00,74.42,74.43,74.22,74.22,9400.0,41.9755,41.9811,41.8627,41.8627,9400.0
2009-10-15 12:35:00,74.25,74.28,74.2,74.24,4400.0,41.8796,41.8965,41.8514,41.8739,4400.0
2009-10-15 12:40:00,74.24,74.24,74.12,74.18,9300.0,41.8739,41.8739,41.8063,41.8401,9300.0
2009-10-15 12:45:00,74.19,74.21,74.09,74.21,8600.0,41.8457,41.857,41.7893,41.857,8600.0
2009-10-15 12:50:00,74.21,74.22,74.09,74.13,7500.0,41.857,41.8627,41.7893,41.8119,7500.0
2009-10-15 12:55:00,74.11,74.14,74.05,74.06,5700.0,41.8006,41.8175,41.7668,41.7724,5700.0
2009-10-15 13:00:00,74.09,74.32,74.08,74.32,14100.0,41.7893,41.9191,41.7837,41.9191,14100.0
2009-10-15 13:05:00,74.32,74.38,74.23,74.26,13300.0,41.9191,41.9529,41.8683,41.8852,13300.0
2009-10-15 13:10:00,74.22,74.23,74.14,74.18,20600.0,41.8627,41.8683,41.8175,41.8401,20600.0
2009-10-15 13:15:00,74.18,74.32,74.18,74.29,17800.0,41.8401,41.9191,41.8401,41.9021,17800.0
2009-10-15 13:20:00,74.29,74.29,74.22,74.22,3300.0,41.9021,41.9021,41.8627,41.8627,3300.0
2009-10-15 13:25:00,74.23,74.29,74.21,74.25,9000.0,41.8683,41.9021,41.857,41.8796,9000.0
2009-10-15 13:30:00,74.26,74.29,74.18,74.19,6500.0,41.8852,41.9021,41.8401,41.8457,6500.0
2009-10-15 13:35:00,74.17,74.26,74.13,74.26,7400.0,41.8345,41.8852,41.8119,41.8852,7400.0
2009-10-15 13:40:00,74.22,74.23,74.06,74.08,9600.0,41.8627,41.8683,41.7724,41.7837,9600.0
2009-10-15 13:45:00,74.09,74.15,74.0,74.04,16000.0,41.7893,41.8232,41.7386,41.7611,16000.0
2009-10-15 13:50:00,74.04,74.08,73.99,74.08,9100.0,41.7611,41.7837,41.7329,41.7837,9100.0
2009-10-15 13:55:00,74.08,74.19,74.08,74.15,24200.0,41.7837,41.8457,41.7837,41.8232,24200.0
2009-10-15 14:00:00,74.11,74.27,74.11,74.27,6400.0,41.8006,41.8909,41.8006,41.8909,6400.0
2009-10-15 14:05:00,74.27,74.28,74.18,74.18,7000.0,41.8909,41.8965,41.8401,41.8401,7000.0
2009-10-15 14:10:00,74.18,74.25,74.08,74.09,9000.0,41.8401,41.8796,41.7837,41.7893,9000.0
2009-10-15 14:15:00,74.1,74.16,74.03,74.11,19000.0,41.795,41.8288,41.7555,41.8006,19000.0
2009-10-15 14:20:00,74.1,74.15,74.03,74.05,13900.0,41.795,41.8232,41.7555,41.7668,13900.0
2009-10-15 14:25:00,74.03,74.1,74.0,74.04,14800.0,41.7555,41.795,41.7386,41.7611,14800.0
2009-10-15 14:30:00,74.04,74.13,74.02,74.09,12300.0,41.7611,41.8119,41.7499,41.7893,12300.0
2009-10-15 14:35:00,74.1,74.23,74.07,74.23,11800.0,41.795,41.8683,41.7781,41.8683,11800.0
2009-10-15 14:40:00,74.23,74.29,74.22,74.27,8300.0,41.8683,41.9021,41.8627,41.8909,8300.0
2009-10-15 14:45:00,74.26,74.26,74.14,74.26,12600.0,41.8852,41.8852,41.8175,41.8852,12600.0
2009-10-15 14:50:00,74.23,74.47,74.23,74.42,6400.0,41.8683,42.0037,41.8683,41.9755,6400.0
2009-10-15 14:55:00,74.42,74.43,74.32,74.34,7300.0,41.9755,41.9811,41.9191,41.9303,7300.0
2009-10-15 15:00:00,74.36,74.41,74.34,74.39,8500.0,41.9416,41.9698,41.9303,41.9585,8500.0
2009-10-15 15:05:00,74.39,74.5,74.35,74.44,14900.0,41.9585,42.0206,41.936,41.9868,14900.0
2009-10-15 15:10:00,74.46,74.49,74.35,74.37,15400.0,41.998,42.015,41.936,41.9473,15400.0
2009-10-15 15:15:00,74.37,74.41,74.27,74.27,8600.0,41.9473,41.9698,41.8909,41.8909,8600.0
2009-10-15 15:20:00,74.27,74.32,74.17,74.17,12000.0,41.8909,41.9191,41.8345,41.8345,12000.0
2009-10-15 15:25:00,74.19,74.23,74.08,74.08,21200.0,41.8457,41.8683,41.7837,41.7837,21200.0
2009-10-15 15:30:00,74.07,74.28,74.07,74.28,18500.0,41.7781,41.8965,41.7781,41.8965,18500.0
2009-10-15 15:35:00,74.28,74.4,74.24,74.39,21400.0,41.8965,41.9642,41.8739,41.9585,21400.0
2009-10-15 15:40:00,74.4,74.41,74.27,74.28,23100.0,41.9642,41.9698,41.8909,41.8965,23100.0
2009-10-15 15:45:00,74.3,74.38,74.24,74.34,32500.0,41.9078,41.9529,41.8739,41.9303,32500.0
2009-10-15 15:50:00,74.34,74.45,74.31,74.31,37200.0,41.9303,41.9924,41.9134,41.9134,37200.0
2009-10-15 15:55:00,74.31,74.41,74.24,74.25,103100.0,41.9134,41.9698,41.8739,41.8796,103100.0
2009-10-16 09:30:00,72.95,73.67,72.77,73.36,114100.0,41.1463,41.5524,41.0448,41.3776,114100.0
2009-10-16 09:35:00,73.38,73.66,73.32,73.64,21400.0,41.3889,41.5468,41.355,41.5355,21400.0
2009-10-16 09:40:00,73.67,73.83,73.46,73.52,18800.0,41.5524,41.6427,41.434,41.4678,18800.0
2009-10-16 09:45:00,73.49,73.85,73.48,73.78,25500.0,41.4509,41.654,41.4453,41.6145,25500.0
2009-10-16 09:50:00,73.74,73.77,73.44,73.46,18200.0,41.5919,41.6088,41.4227,41.434,18200.0
2009-10-16 09:55:00,73.5,73.73,73.31,73.48,30500.0,41.4566,41.5863,41.3494,41.4453,30500.0
2009-10-16 10:00:00,73.43,73.44,73.11,73.14,30000.0,41.4171,41.4227,41.2366,41.2535,30000.0
2009-10-16 10:05:00,73.14,73.35,73.09,73.35,17900.0,41.2535,41.372,41.2253,41.372,17900.0
2009-10-16 10:10:00,73.37,73.38,73.24,73.28,18400.0,41.3832,41.3889,41.3099,41.3325,18400.0
2009-10-16 10:15:00,73.29,73.29,73.18,73.22,14700.0,41.3381,41.3381,41.2761,41.2986,14700.0
2009-10-16 10:20:00,73.22,73.49,73.22,73.46,11100.0,41.2986,41.4509,41.2986,41.434,11100.0
2009-10-16 10:25:00,73.45,73.56,73.42,73.5,20000.0,41.4284,41.4904,41.4114,41.4566,20000.0
2009-10-16 10:30:00,73.47,73.47,73.33,73.41,13300.0,41.4396,41.4396,41.3607,41.4058,13300.0
2009-10-16 10:35:00,73.39,73.42,73.28,73.29,28500.0,41.3945,41.4114,41.3325,41.3381,28500.0
2009-10-16 10:40:00,73.28,73.28,73.12,73.25,13700.0,41.3325,41.3325,41.2422,41.3156,13700.0
2009-10-16 10:45:00,73.23,73.28,73.18,73.2,14800.0,41.3043,41.3325,41.2761,41.2873,14800.0
2009-10-16 10:50:00,73.2,73.23,73.12,73.18,18900.0,41.2873,41.3043,41.2422,41.2761,18900.0
2009-10-16 10:55:00,73.19,73.28,73.13,73.28,11800.0,41.2817,41.3325,41.2479,41.3325,11800.0
2009-10-16 11:00:00,73.31,73.31,73.18,73.27,17700.0,41.3494,41.3494,41.2761,41.3268,17700.0
2009-10-16 11:05:00,73.21,73.32,73.15,73.26,36500.0,41.293,41.355,41.2591,41.3212,36500.0
2009-10-16 11:10:00,73.26,73.37,73.23,73.31,26100.0,41.3212,41.3832,41.3043,41.3494,26100.0
2009-10-16 11:15:00,73.29,73.52,73.28,73.52,31100.0,41.3381,41.4678,41.3325,41.4678,31100.0
2009-10-16 11:20:00,73.48,73.61,73.35,73.36,9200.0,41.4453,41.5186,41.372,41.3776,9200.0
2009-10-16 11:25:00,73.36,73.37,73.15,73.21,31100.0,41.3776,41.3832,41.2591,41.293,31100.0
2009-10-16 11:30:00,73.22,73.22,72.97,72.98,27600.0,41.2986,41.2986,41.1576,41.1633,27600.0
2009-10-16 11:35:00,72.97,72.98,72.83,72.87,5900.0,41.1576,41.1633,41.0787,41.1012,5900.0
2009-10-16 11:40:00,72.83,73.05,72.79,73.04,6400.0,41.0787,41.2027,41.0561,41.1971,6400.0
2009-10-16 11:45:00,73.01,73.03,72.95,72.95,5800.0,41.1802,41.1915,41.1463,41.1463,5800.0
2009-10-16 11:50:00,72.95,73.03,72.9,72.99,7100.0,41.1463,41.1915,41.1181,41.1689,7100.0
2009-10-16 11:55:00,72.94,72.97,72.92,72.95,3700.0,41.1407,41.1576,41.1294,41.1463,3700.0
2009-10-16 12:00:00,72.97,72.99,72.88,72.99,6300.0,41.1576,41.1689,41.1069,41.1689,6300.0
2009-10-16 12:05:00,72.99,73.11,72.99,73.11,2800.0,41.1689,41.2366,41.1689,41.2366,2800.0
2009-10-16 12:10:00,73.1,73.28,73.1,73.24,5100.0,41.2309,41.3325,41.2309,41.3099,5100.0
2009-10-16 12:15:00,73.22,73.36,73.2,73.21,5000.0,41.2986,41.3776,41.2873,41.293,5000.0
2009-10-16 12:20:00,73.25,73.29,73.22,73.25,7200.0,41.3156,41.3381,41.2986,41.3156,7200.0
2009-10-16 12:25:00,73.21,73.24,73.04,73.09,17700.0,41.293,41.3099,41.1971,41.2253,17700.0
2009-10-16 12:30:00,73.08,73.15,73.06,73.15,9500.0,41.2197,41.2591,41.2084,41.2591,9500.0
2009-10-16 12:35:00,73.15,73.22,73.15,73.18,10600.0,41.2591,41.2986,41.2591,41.2761,10600.0
2009-10-16 12:40:00,73.2,73.21,73.17,73.2,4600.0,41.2873,41.293,41.2704,41.2873,4600.0
2009-10-16 12:45:00,73.19,73.2,73.11,73.16,11100.0,41.2817,41.2873,41.2366,41.2648,11100.0
2009-10-16 12:50:00,73.17,73.18,73.14,73.16,2500.0,41.2704,41.2761,41.2535,41.2648,2500.0
2009-10-16 12:55:00,73.16,73.2,73.12,73.12,5300.0,41.2648,41.2873,41.2422,41.2422,5300.0
2009-10-16 13:00:00,73.15,73.2,73.13,73.18,5200.0,41.2591,41.2873,41.2479,41.2761,5200.0
2009-10-16 13:05:00,73.16,73.24,73.1,73.24,9700.0,41.2648,41.3099,41.2309,41.3099,9700.0
2009-10-16 13:10:00,73.24,73.38,73.24,73.38,3900.0,41.3099,41.3889,41.3099,41.3889,3900.0
2009-10-16 13:15:00,73.38,73.53,73.37,73.5,8200.0,41.3889,41.4735,41.3832,41.4566,8200.0
2009-10-16 13:20:00,73.5,73.63,73.5,73.59,4700.0,41.4566,41.5299,41.4566,41.5073,4700.0
2009-10-16 13:25:00,73.6,73.7,73.58,73.66,7400.0,41.513,41.5694,41.5017,41.5468,7400.0
2009-10-16 13:30:00,73.72,73.82,73.67,73.69,15500.0,41.5806,41.6371,41.5524,41.5637,15500.0
2009-10-16 13:35:00,73.68,73.76,73.56,73.56,12700.0,41.5581,41.6032,41.4904,41.4904,12700.0
2009-10-16 13:40:00,73.59,73.69,73.59,73.69,9700.0,41.5073,41.5637,41.5073,41.5637,9700.0
2009-10-16 13:45:00,73.69,73.75,73.68,73.74,13600.0,41.5637,41.5976,41.5581,41.5919,13600.0
2009-10-16 13:50:00,73.74,73.82,73.71,73.75,9000.0,41.5919,41.6371,41.575,41.5976,9000.0
2009-10-16 13:55:00,73.75,73.75,73.65,73.67,11400.0,41.5976,41.5976,41.5412,41.5524,11400.0
2009-10-16 14:00:00,73.65,73.69,73.52,73.52,17300.0,41.5412,41.5637,41.4678,41.4678,17300.0
2009-10-16 14:05:00,73.52,73.52,73.35,73.37,14500.0,41.4678,41.4678,41.372,41.3832,14500.0
2009-10-16 14:10:00,73.34,73.42,73.31,73.4,11300.0,41.3663,41.4114,41.3494,41.4002,11300.0
2009-10-16 14:15:00,73.4,73.42,73.35,73.4,8500.0,41.4002,41.4114,41.372,41.4002,8500.0
2009-10-16 14:20:00,73.39,73.52,73.36,73.52,15300.0,41.3945,41.4678,41.3776,41.4678,15300.0
2009-10-16 14:25:00,73.54,73.55,73.49,73.51,7400.0,41.4791,41.4848,41.4509,41.4622,7400.0
2009-10-16 14:30:00,73.52,73.61,73.46,73.59,14700.0,41.4678,41.5186,41.434,41.5073,14700.0
2009-10-16 14:35:00,73.6,73.62,73.54,73.59,9200.0,41.513,41.5242,41.4791,41.5073,9200.0
2009-10-16 14:40:00,73.59,73.6,73.55,73.55,12700.0,41.5073,41.513,41.4848,41.4848,12700.0
2009-10-16 14:45:00,73.54,73.54,73.48,73.51,10700.0,41.4791,41.4791,41.4453,41.4622,10700.0
2009-10-16 14:50:00,73.5,73.53,73.46,73.53,5100.0,41.4566,41.4735,41.434,41.4735,5100.0
2009-10-16 14:55:00,73.53,73.53,73.46,73.46,6300.0,41.4735,41.4735,41.434,41.434,6300.0
2009-10-16 15:00:00,73.45,73.51,73.42,73.51,8000.0,41.4284,41.4622,41.4114,41.4622,8000.0
2009-10-16 15:05:00,73.51,73.57,73.51,73.52,14200.0,41.4622,41.496,41.4622,41.4678,14200.0
2009-10-16 15:10:00,73.53,73.63,73.49,73.56,19000.0,41.4735,41.5299,41.4509,41.4904,19000.0
2009-10-16 15:15:00,73.55,73.65,73.51,73.61,25200.0,41.4848,41.5412,41.4622,41.5186,25200.0
2009-10-16 15:20:00,73.62,73.62,73.45,73.5,12200.0,41.5242,41.5242,41.4284,41.4566,12200.0
2009-10-16 15:25:00,73.5,73.6,73.47,73.59,15900.0,41.4566,41.513,41.4396,41.5073,15900.0
2009-10-16 15:30:00,73.61,73.62,73.5,73.59,19800.0,41.5186,41.5242,41.4566,41.5073,19800.0
2009-10-16 15:35:00,73.6,73.71,73.52,73.53,28200.0,41.513,41.575,41.4678,41.4735,28200.0
2009-10-16 15:40:00,73.53,73.69,73.52,73.58,26400.0,41.4735,41.5637,41.4678,41.5017,26400.0
2009-10-16 15:45:00,73.57,73.65,73.42,73.45,35600.0,41.496,41.5412,41.4114,41.4284,35600.0
2009-10-16 15:50:00,73.46,73.5,73.15,73.18,84000.0,41.434,41.4566,41.2591,41.2761,84000.0
2009-10-16 15:55:00,73.18,73.26,73.1,73.23,198500.0,41.2761,41.3212,41.2309,41.3043,198500.0
2009-10-19 09:30:00,73.76,73.86,73.55,73.83,12600.0,41.6032,41.6596,41.4848,41.6427,12600.0
2009-10-19 09:35:00,73.81,73.99,73.79,73.84,12600.0,41.6314,41.7329,41.6201,41.6483,12600.0
2009-10-19 09:40:00,73.82,73.9,73.25,73.25,20700.0,41.6371,41.6822,41.3156,41.3156,20700.0
2009-10-19 09:45:00,73.27,73.59,73.22,73.47,20300.0,41.3268,41.5073,41.2986,41.4396,20300.0
2009-10-19 09:50:00,73.43,73.44,73.11,73.14,12600.0,41.4171,41.4227,41.2366,41.2535,12600.0
2009-10-19 09:55:00,73.15,73.32,73.01,73.32,12500.0,41.2591,41.355,41.1802,41.355,12500.0
2009-10-19 10:00:00,73.31,73.77,73.26,73.77,18900.0,41.3494,41.6088,41.3212,41.6088,18900.0
2009-10-19 10:05:00,73.74,73.94,73.74,73.78,22000.0,41.5919,41.7047,41.5919,41.6145,22000.0
2009-10-19 10:10:00,73.77,73.94,73.76,73.85,15700.0,41.6088,41.7047,41.6032,41.654,15700.0
2009-10-19 10:15:00,73.84,73.85,73.71,73.74,12100.0,41.6483,41.654,41.575,41.5919,12100.0
2009-10-19 10:20:00,73.74,74.07,73.69,73.93,17900.0,41.5919,41.7781,41.5637,41.6991,17900.0
2009-10-19 10:25:00,73.93,74.09,73.89,74.08,13200.0,41.6991,41.7893,41.6765,41.7837,13200.0
2009-10-19 10:30:00,74.08,74.37,74.07,74.36,34200.0,41.7837,41.9473,41.7781,41.9416,34200.0
2009-10-19 10:35:00,74.37,74.39,74.29,74.36,39700.0,41.9473,41.9585,41.9021,41.9416,39700.0
2009-10-19 10:40:00,74.36,74.44,74.26,74.29,31600.0,41.9416,41.9868,41.8852,41.9021,31600.0
2009-10-19 10:45:00,74.3,74.44,74.19,74.24,13600.0,41.9078,41.9868,41.8457,41.8739,13600.0
2009-10-19 10:50:00,74.27,74.43,74.27,74.38,18800.0,41.8909,41.9811,41.8909,41.9529,18800.0
2009-10-19 10:55:00,74.4,74.5,74.28,74.29,22200.0,41.9642,42.0206,41.8965,41.9021,22200.0
2009-10-19 11:00:00,74.29,74.61,74.29,74.54,32400.0,41.9021,42.0826,41.9021,42.0432,32400.0
2009-10-19 11:05:00,74.51,74.61,74.39,74.39,25800.0,42.0262,42.0826,41.9585,41.9585,25800.0
2009-10-19 11:10:00,74.39,74.43,74.21,74.23,22900.0,41.9585,41.9811,41.857,41.8683,22900.0
2009-10-19 11:15:00,74.28,74.4,74.25,74.38,20200.0,41.8965,41.9642,41.8796,41.9529,20200.0
2009-10-19 11:20:00,74.4,74.53,74.3,74.53,19100.0,41.9642,42.0375,41.9078,42.0375,19100.0
2009-10-19 11:25:00,74.53,74.65,74.53,74.61,8800.0,42.0375,42.1052,42.0375,42.0826,8800.0
2009-10-19 11:30:00,74.63,74.7,74.54,74.57,11100.0,42.0939,42.1334,42.0432,42.0601,11100.0
2009-10-19 11:35:00,74.57,74.63,74.38,74.38,11000.0,42.0601,42.0939,41.9529,41.9529,11000.0
2009-10-19 11:40:00,74.42,74.48,74.4,74.44,16800.0,41.9755,42.0093,41.9642,41.9868,16800.0
2009-10-19 11:45:00,74.42,74.57,74.42,74.52,26800.0,41.9755,42.0601,41.9755,42.0319,26800.0
2009-10-19 11:50:00,74.51,74.75,74.43,74.67,10300.0,42.0262,42.1616,41.9811,42.1165,10300.0
2009-10-19 11:55:00,74.67,74.69,74.47,74.51,17000.0,42.1165,42.1278,42.0037,42.0262,17000.0
2009-10-19 12:00:00,74.51,74.63,74.51,74.61,16800.0,42.0262,42.0939,42.0262,42.0826,16800.0
2009-10-19 12:05:00,74.6,74.82,74.6,74.82,34800.0,42.077,42.2011,42.077,42.2011,34800.0
2009-10-19 12:10:00,74.8,74.85,74.67,74.71,40100.0,42.1898,42.218,42.1165,42.139,40100.0
2009-10-19 12:15:00,74.71,74.71,74.64,74.65,9400.0,42.139,42.139,42.0996,42.1052,9400.0
2009-10-19 12:20:00,74.64,74.65,74.58,74.61,5200.0,42.0996,42.1052,42.0657,42.0826,5200.0
2009-10-19 12:25:00,74.59,74.71,74.59,74.63,25100.0,42.0714,42.139,42.0714,42.0939,25100.0
2009-10-19 12:30:00,74.62,74.73,74.58,74.72,21000.0,42.0883,42.1503,42.0657,42.1447,21000.0
2009-10-19 12:35:00,74.73,74.73,74.71,74.71,8700.0,42.1503,42.1503,42.139,42.139,8700.0
2009-10-19 12:40:00,74.71,74.75,74.62,74.64,16100.0,42.139,42.1616,42.0883,42.0996,16100.0
2009-10-19 12:45:00,74.64,74.74,74.6,74.64,22400.0,42.0996,42.156,42.077,42.0996,22400.0
2009-10-19 12:50:00,74.64,74.66,74.47,74.47,31500.0,42.0996,42.1108,42.0037,42.0037,31500.0
2009-10-19 12:55:00,74.48,74.52,74.47,74.47,3700.0,42.0093,42.0319,42.0037,42.0037,3700.0
2009-10-19 13:00:00,74.47,74.6,74.36,74.58,15700.0,42.0037,42.077,41.9416,42.0657,15700.0
2009-10-19 13:05:00,74.59,74.63,74.56,74.63,5800.0,42.0714,42.0939,42.0544,42.0939,5800.0
2009-10-19 13:10:00,74.62,74.62,74.48,74.55,13900.0,42.0883,42.0883,42.0093,42.0488,13900.0
2009-10-19 13:15:00,74.54,74.55,74.41,74.43,17200.0,42.0432,42.0488,41.9698,41.9811,17200.0
2009-10-19 13:20:00,74.44,74.54,74.44,74.5,8000.0,41.9868,42.0432,41.9868,42.0206,8000.0
2009-10-19 13:25:00,74.47,74.63,74.43,74.52,14700.0,42.0037,42.0939,41.9811,42.0319,14700.0
2009-10-19 13:30:00,74.5,74.6,74.5,74.52,6600.0,42.0206,42.077,42.0206,42.0319,6600.0
2009-10-19 13:35:00,74.51,74.68,74.51,74.58,16400.0,42.0262,42.1221,42.0262,42.0657,16400.0
2009-10-19 13:40:00,74.54,74.58,74.45,74.52,6500.0,42.0432,42.0657,41.9924,42.0319,6500.0
2009-10-19 13:45:00,74.5,74.5,74.31,74.37,8700.0,42.0206,42.0206,41.9134,41.9473,8700.0
2009-10-19 13:50:00,74.38,74.44,74.37,74.37,3300.0,41.9529,41.9868,41.9473,41.9473,3300.0
2009-10-19 13:55:00,74.35,74.49,74.35,74.46,11400.0,41.936,42.015,41.936,41.998,11400.0
2009-10-19 14:00:00,74.47,74.54,74.47,74.54,4200.0,42.0037,42.0432,42.0037,42.0432,4200.0
2009-10-19 14:05:00,74.55,74.67,74.55,74.67,27000.0,42.0488,42.1165,42.0488,42.1165,27000.0
2009-10-19 14:10:00,74.66,74.83,74.64,74.82,20100.0,42.1108,42.2067,42.0996,42.2011,20100.0
2009-10-19 14:15:00,74.82,74.85,74.76,74.78,17500.0,42.2011,42.218,42.1672,42.1785,17500.0
2009-10-19 14:20:00,74.79,74.89,74.7,74.86,31800.0,42.1842,42.2406,42.1334,42.2236,31800.0
2009-10-19 14:25:00,74.83,74.86,74.71,74.74,7900.0,42.2067,42.2236,42.139,42.156,7900.0
2009-10-19 14:30:00,74.74,74.81,74.64,74.64,14600.0,42.156,42.1954,42.0996,42.0996,14600.0
2009-10-19 14:35:00,74.64,74.65,74.54,74.56,4300.0,42.0996,42.1052,42.0432,42.0544,4300.0
2009-10-19 14:40:00,74.58,74.65,74.5,74.5,10500.0,42.0657,42.1052,42.0206,42.0206,10500.0
2009-10-19 14:45:00,74.52,74.57,74.5,74.54,5900.0,42.0319,42.0601,42.0206,42.0432,5900.0
2009-10-19 14:50:00,74.55,74.57,74.47,74.48,12900.0,42.0488,42.0601,42.0037,42.0093,12900.0
2009-10-19 14:55:00,74.49,74.54,74.47,74.54,14200.0,42.015,42.0432,42.0037,42.0432,14200.0
2009-10-19 15:00:00,74.53,74.54,74.42,74.49,16400.0,42.0375,42.0432,41.9755,42.015,16400.0
2009-10-19 15:05:00,74.48,74.48,74.39,74.45,9300.0,42.0093,42.0093,41.9585,41.9924,9300.0
2009-10-19 15:10:00,74.46,74.53,74.33,74.36,19300.0,41.998,42.0375,41.9247,41.9416,19300.0
2009-10-19 15:15:00,74.36,74.39,74.27,74.37,13800.0,41.9416,41.9585,41.8909,41.9473,13800.0
2009-10-19 15:20:00,74.41,74.41,74.31,74.36,17100.0,41.9698,41.9698,41.9134,41.9416,17100.0
2009-10-19 15:25:00,74.36,74.37,74.28,74.35,12200.0,41.9416,41.9473,41.8965,41.936,12200.0
2009-10-19 15:30:00,74.35,74.4,74.29,74.34,20300.0,41.936,41.9642,41.9021,41.9303,20300.0
2009-10-19 15:35:00,74.32,74.33,74.19,74.19,9700.0,41.9191,41.9247,41.8457,41.8457,9700.0
2009-10-19 15:40:00,74.19,74.46,74.12,74.39,22800.0,41.8457,41.998,41.8063,41.9585,22800.0
2009-10-19 15:45:00,74.4,74.52,74.38,74.43,47600.0,41.9642,42.0319,41.9529,41.9811,47600.0
2009-10-19 15:50:00,74.43,74.44,74.25,74.31,79500.0,41.9811,41.9868,41.8796,41.9134,79500.0
2009-10-19 15:55:00,74.31,74.39,74.2,74.29,140500.0,41.9134,41.9585,41.8514,41.9021,140500.0
2009-10-20 09:30:00,74.15,74.2,73.85,74.2,18600.0,41.8232,41.8514,41.654,41.8514,18600.0
2009-10-20 09:35:00,74.19,74.24,73.23,73.27,34900.0,41.8457,41.8739,41.3043,41.3268,34900.0
2009-10-20 09:40:00,73.28,73.32,73.02,73.05,22400.0,41.3325,41.355,41.1858,41.2027,22400.0
2009-10-20 09:45:00,73.05,73.23,72.96,73.23,19400.0,41.2027,41.3043,41.152,41.3043,19400.0
2009-10-20 09:50:00,73.17,73.24,73.1,73.22,9400.0,41.2704,41.3099,41.2309,41.2986,9400.0
2009-10-20 09:55:00,73.22,73.38,73.18,73.36,17000.0,41.2986,41.3889,41.2761,41.3776,17000.0
2009-10-20 10:00:00,73.37,73.56,73.36,73.53,14700.0,41.3832,41.4904,41.3776,41.4735,14700.0
2009-10-20 10:05:00,73.51,73.72,73.51,73.71,30200.0,41.4622,41.5806,41.4622,41.575,30200.0
2009-10-20 10:10:00,73.72,73.81,73.69,73.73,30500.0,41.5806,41.6314,41.5637,41.5863,30500.0
2009-10-20 10:15:00,73.72,73.73,73.56,73.67,27200.0,41.5806,41.5863,41.4904,41.5524,27200.0
2009-10-20 10:20:00,73.65,73.67,73.49,73.62,11400.0,41.5412,41.5524,41.4509,41.5242,11400.0
2009-10-20 10:25:00,73.62,73.8,73.52,73.72,14900.0,41.5242,41.6258,41.4678,41.5806,14900.0
2009-10-20 10:30:00,73.7,73.72,73.45,73.48,36500.0,41.5694,41.5806,41.4284,41.4453,36500.0
2009-10-20 10:35:00,73.45,73.54,73.34,73.4,31800.0,41.4284,41.4791,41.3663,41.4002,31800.0
2009-10-20 10:40:00,73.39,73.46,73.32,73.39,29000.0,41.3945,41.434,41.355,41.3945,29000.0
2009-10-20 10:45:00,73.4,73.42,73.29,73.29,31500.0,41.4002,41.4114,41.3381,41.3381,31500.0
2009-10-20 10:50:00,73.3,73.51,73.27,73.47,18400.0,41.3438,41.4622,41.3268,41.4396,18400.0
2009-10-20 10:55:00,73.48,73.64,73.47,73.62,30400.0,41.4453,41.5355,41.4396,41.5242,30400.0
2009-10-20 11:00:00,73.66,73.69,73.54,73.59,32700.0,41.5468,41.5637,41.4791,41.5073,32700.0
2009-10-20 11:05:00,73.56,73.77,73.56,73.72,23200.0,41.4904,41.6088,41.4904,41.5806,23200.0
2009-10-20 11:10:00,73.72,73.79,73.66,73.76,17500.0,41.5806,41.6201,41.5468,41.6032,17500.0
2009-10-20 11:15:00,73.76,73.83,73.74,73.8,9900.0,41.6032,41.6427,41.5919,41.6258,9900.0
2009-10-20 11:20:00,73.81,73.81,73.65,73.65,22700.0,41.6314,41.6314,41.5412,41.5412,22700.0
2009-10-20 11:25:00,73.66,73.74,73.62,73.74,17800.0,41.5468,41.5919,41.5242,41.5919,17800.0
2009-10-20 11:30:00,73.74,73.83,73.7,73.83,21500.0,41.5919,41.6427,41.5694,41.6427,21500.0
2009-10-20 11:35:00,73.81,73.82,73.62,73.64,17700.0,41.6314,41.6371,41.5242,41.5355,17700.0
2009-10-20 11:40:00,73.65,73.77,73.64,73.73,6300.0,41.5412,41.6088,41.5355,41.5863,6300.0
2009-10-20 11:45:00,73.7,73.79,73.66,73.79,7200.0,41.5694,41.6201,41.5468,41.6201,7200.0
2009-10-20 11:50:00,73.81,73.83,73.7,73.7,5300.0,41.6314,41.6427,41.5694,41.5694,5300.0
2009-10-20 11:55:00,73.7,73.8,73.69,73.71,24100.0,41.5694,41.6258,41.5637,41.575,24100.0
2009-10-20 12:00:00,73.71,73.77,73.62,73.68,30300.0,41.575,41.6088,41.5242,41.5581,30300.0
2009-10-20 12:05:00,73.68,73.78,73.59,73.75,25500.0,41.5581,41.6145,41.5073,41.5976,25500.0
2009-10-20 12:10:00,73.75,73.88,73.67,73.87,22900.0,41.5976,41.6709,41.5524,41.6653,22900.0
2009-10-20 12:15:00,73.89,73.92,73.69,73.69,11300.0,41.6765,41.6935,41.5637,41.5637,11300.0
2009-10-20 12:20:00,73.69,73.69,73.57,73.65,4600.0,41.5637,41.5637,41.496,41.5412,4600.0
2009-10-20 12:25:00,73.65,73.73,73.62,73.73,10200.0,41.5412,41.5863,41.5242,41.5863,10200.0
2009-10-20 12:30:00,73.72,73.75,73.62,73.62,7500.0,41.5806,41.5976,41.5242,41.5242,7500.0
2009-10-20 12:35:00,73.62,73.63,73.5,73.59,9100.0,41.5242,41.5299,41.4566,41.5073,9100.0
2009-10-20 12:40:00,73.58,73.79,73.58,73.75,12900.0,41.5017,41.6201,41.5017,41.5976,12900.0
2009-10-20 12:45:00,73.75,73.77,73.64,73.64,15900.0,41.5976,41.6088,41.5355,41.5355,15900.0
2009-10-20 12:50:00,73.65,73.73,73.6,73.64,13000.0,41.5412,41.5863,41.513,41.5355,13000.0
2009-10-20 12:55:00,73.64,73.65,73.61,73.61,3300.0,41.5355,41.5412,41.5186,41.5186,3300.0
2009-10-20 13:00:00,73.61,73.85,73.61,73.77,8800.0,41.5186,41.654,41.5186,41.6088,8800.0
2009-10-20 13:05:00,73.78,73.84,73.72,73.74,6200.0,41.6145,41.6483,41.5806,41.5919,6200.0
2009-10-20 13:10:00,73.73,73.85,73.72,73.84,11000.0,41.5863,41.654,41.5806,41.6483,11000.0
2009-10-20 13:15:00,73.84,73.85,73.76,73.76,11200.0,41.6483,41.654,41.6032,41.6032,11200.0
2009-10-20 13:20:00,73.76,73.82,73.75,73.81,2700.0,41.6032,41.6371,41.5976,41.6314,2700.0
2009-10-20 13:25:00,73.82,73.89,73.79,73.88,10000.0,41.6371,41.6765,41.6201,41.6709,10000.0
2009-10-20 13:30:00,73.86,73.92,73.85,73.91,9300.0,41.6596,41.6935,41.654,41.6878,9300.0
2009-10-20 13:35:00,73.87,73.9,73.83,73.85,5600.0,41.6653,41.6822,41.6427,41.654,5600.0
2009-10-20 13:40:00,73.82,73.86,73.79,73.84,5700.0,41.6371,41.6596,41.6201,41.6483,5700.0
2009-10-20 13:45:00,73.85,73.99,73.83,73.99,7700.0,41.654,41.7329,41.6427,41.7329,7700.0
2009-10-20 13:50:00,73.96,74.0,73.8,73.8,8300.0,41.716,41.7386,41.6258,41.6258,8300.0
2009-10-20 13:55:00,73.8,73.8,73.59,73.66,7900.0,41.6258,41.6258,41.5073,41.5468,7900.0
2009-10-20 14:00:00,73.61,73.66,73.57,73.58,16100.0,41.5186,41.5468,41.496,41.5017,16100.0
2009-10-20 14:05:00,73.6,73.76,73.58,73.66,10000.0,41.513,41.6032,41.5017,41.5468,10000.0
2009-10-20 14:10:00,73.67,73.68,73.65,73.66,5900.0,41.5524,41.5581,41.5412,41.5468,5900.0
2009-10-20 14:15:00,73.67,73.93,73.67,73.88,12300.0,41.5524,41.6991,41.5524,41.6709,12300.0
2009-10-20 14:20:00,73.87,73.88,73.83,73.87,9300.0,41.6653,41.6709,41.6427,41.6653,9300.0
2009-10-20 14:25:00,73.86,73.9,73.83,73.89,12000.0,41.6596,41.6822,41.6427,41.6765,12000.0
2009-10-20 14:30:00,73.89,74.04,73.83,73.99,15300.0,41.6765,41.7611,41.6427,41.7329,15300.0
2009-10-20 14:35:00,73.95,74.11,73.95,74.06,13200.0,41.7104,41.8006,41.7104,41.7724,13200.0
2009-10-20 14:40:00,74.05,74.11,73.95,74.08,16100.0,41.7668,41.8006,41.7104,41.7837,16100.0
2009-10-20 14:45:00,74.09,74.19,74.07,74.09,9600.0,41.7893,41.8457,41.7781,41.7893,9600.0
2009-10-20 14:50:00,74.09,74.14,74.06,74.11,12900.0,41.7893,41.8175,41.7724,41.8006,12900.0
2009-10-20 14:55:00,74.1,74.22,74.04,74.22,14400.0,41.795,41.8627,41.7611,41.8627,14400.0
2009-10-20 15:00:00,74.19,74.26,74.15,74.25,16800.0,41.8457,41.8852,41.8232,41.8796,16800.0
2009-10-20 15:05:00,74.24,74.26,74.08,74.14,15200.0,41.8739,41.8852,41.7837,41.8175,15200.0
2009-10-20 15:10:00,74.13,74.19,74.04,74.15,18800.0,41.8119,41.8457,41.7611,41.8232,18800.0
2009-10-20 15:15:00,74.16,74.24,74.11,74.21,22100.0,41.8288,41.8739,41.8006,41.857,22100.0
2009-10-20 15:20:00,74.21,74.27,74.13,74.13,20400.0,41.857,41.8909,41.8119,41.8119,20400.0
2009-10-20 15:25:00,74.12,74.37,74.12,74.35,25900.0,41.8063,41.9473,41.8063,41.936,25900.0
2009-10-20 15:30:00,74.37,74.45,74.32,74.36,30000.0,41.9473,41.9924,41.9191,41.9416,30000.0
2009-10-20 15:35:00,74.38,74.49,74.35,74.37,24300.0,41.9529,42.015,41.936,41.9473,24300.0
2009-10-20 15:40:00,74.37,74.54,74.37,74.52,41400.0,41.9473,42.0432,41.9473,42.0319,41400.0
2009-10-20 15:45:00,74.53,74.65,74.46,74.57,74300.0,42.0375,42.1052,41.998,42.0601,74300.0
2009-10-20 15:50:00,74.57,74.57,74.35,74.38,75900.0,42.0601,42.0601,41.936,41.9529,75900.0
2009-10-20 15:55:00,74.39,74.4,74.18,74.3,147400.0,41.9585,41.9642,41.8401,41.9078,147400.0
2009-10-21 09:30:00,73.95,74.1,73.68,73.94,19700.0,41.7104,41.795,41.5581,41.7047,19700.0
2009-10-21 09:35:00,73.95,74.5,73.94,74.44,19100.0,41.7104,42.0206,41.7047,41.9868,19100.0
2009-10-21 09:40:00,74.45,74.68,74.27,74.67,17400.0,41.9924,42.1221,41.8909,42.1165,17400.0
2009-10-21 09:45:00,74.68,74.94,74.59,74.66,17000.0,42.1221,42.2688,42.0714,42.1108,17000.0
2009-10-21 09:50:00,74.63,74.9,74.57,74.81,22000.0,42.0939,42.2462,42.0601,42.1954,22000.0
2009-10-21 09:55:00,74.82,74.83,74.55,74.55,21600.0,42.2011,42.2067,42.0488,42.0488,21600.0
2009-10-21 10:00:00,74.58,74.93,74.54,74.84,18800.0,42.0657,42.2631,42.0432,42.2124,18800.0
2009-10-21 10:05:00,74.77,74.86,74.51,74.55,14700.0,42.1729,42.2236,42.0262,42.0488,14700.0
2009-10-21 10:10:00,74.55,74.63,74.47,74.58,21600.0,42.0488,42.0939,42.0037,42.0657,21600.0
2009-10-21 10:15:00,74.63,74.73,74.52,74.53,17600.0,42.0939,42.1503,42.0319,42.0375,17600.0
2009-10-21 10:20:00,74.52,74.63,74.51,74.61,26300.0,42.0319,42.0939,42.0262,42.0826,26300.0
2009-10-21 10:25:00,74.6,74.64,74.37,74.51,35000.0,42.077,42.0996,41.9473,42.0262,35000.0
2009-10-21 10:30:00,74.52,74.76,74.51,74.65,20000.0,42.0319,42.1672,42.0262,42.1052,20000.0
2009-10-21 10:35:00,74.63,74.7,74.51,74.58,26500.0,42.0939,42.1334,42.0262,42.0657,26500.0
2009-10-21 10:40:00,74.59,74.89,74.59,74.78,17500.0,42.0714,42.2406,42.0714,42.1785,17500.0
2009-10-21 10:45:00,74.79,74.88,74.71,74.88,22600.0,42.1842,42.2349,42.139,42.2349,22600.0
2009-10-21 10:50:00,74.88,74.95,74.84,74.92,5600.0,42.2349,42.2744,42.2124,42.2575,5600.0
2009-10-21 10:55:00,74.92,74.93,74.72,74.78,13000.0,42.2575,42.2631,42.1447,42.1785,13000.0
2009-10-21 11:00:00,74.85,74.86,74.73,74.75,5800.0,42.218,42.2236,42.1503,42.1616,5800.0
2009-10-21 11:05:00,74.74,74.88,74.7,74.88,20200.0,42.156,42.2349,42.1334,42.2349,20200.0
2009-10-21 11:10:00,74.88,74.88,74.66,74.74,14900.0,42.2349,42.2349,42.1108,42.156,14900.0
2009-10-21 11:15:00,74.71,74.77,74.63,74.64,24100.0,42.139,42.1729,42.0939,42.0996,24100.0
2009-10-21 11:20:00,74.61,74.61,74.4,74.41,18700.0,42.0826,42.0826,41.9642,41.9698,18700.0
2009-10-21 11:25:00,74.43,74.6,74.32,74.6,6700.0,41.9811,42.077,41.9191,42.077,6700.0
2009-10-21 11:30:00,74.59,74.59,74.37,74.41,45000.0,42.0714,42.0714,41.9473,41.9698,45000.0
2009-10-21 11:35:00,74.42,74.61,74.42,74.56,7600.0,41.9755,42.0826,41.9755,42.0544,7600.0
2009-10-21 11:40:00,74.56,74.56,74.38,74.52,25000.0,42.0544,42.0544,41.9529,42.0319,25000.0
2009-10-21 11:45:00,74.54,74.62,74.47,74.48,19700.0,42.0432,42.0883,42.0037,42.0093,19700.0
2009-10-21 11:50:00,74.5,74.5,74.31,74.37,6300.0,42.0206,42.0206,41.9134,41.9473,6300.0
2009-10-21 11:55:00,74.36,74.5,74.31,74.5,5200.0,41.9416,42.0206,41.9134,42.0206,5200.0
2009-10-21 12:00:00,74.5,74.56,74.43,74.47,27300.0,42.0206,42.0544,41.9811,42.0037,27300.0
2009-10-21 12:05:00,74.47,74.47,74.21,74.23,31900.0,42.0037,42.0037,41.857,41.8683,31900.0
2009-10-21 12:10:00,74.25,74.25,74.1,74.12,19000.0,41.8796,41.8796,41.795,41.8063,19000.0
2009-10-21 12:15:00,74.16,74.28,74.15,74.28,21200.0,41.8288,41.8965,41.8232,41.8965,21200.0
2009-10-21 12:20:00,74.28,74.33,74.19,74.28,13600.0,41.8965,41.9247,41.8457,41.8965,13600.0
2009-10-21 12:25:00,74.32,74.44,74.27,74.4,6000.0,41.9191,41.9868,41.8909,41.9642,6000.0
2009-10-21 12:30:00,74.44,74.55,74.44,74.49,17000.0,41.9868,42.0488,41.9868,42.015,17000.0
2009-10-21 12:35:00,74.46,74.56,74.46,74.56,3300.0,41.998,42.0544,41.998,42.0544,3300.0
2009-10-21 12:40:00,74.57,74.64,74.52,74.62,2500.0,42.0601,42.0996,42.0319,42.0883,2500.0
2009-10-21 12:45:00,74.64,74.71,74.64,74.66,4500.0,42.0996,42.139,42.0996,42.1108,4500.0
2009-10-21 12:50:00,74.7,74.7,74.54,74.54,15500.0,42.1334,42.1334,42.0432,42.0432,15500.0
2009-10-21 12:55:00,74.54,74.73,74.54,74.63,16100.0,42.0432,42.1503,42.0432,42.0939,16100.0
2009-10-21 13:00:00,74.62,74.62,74.51,74.53,13900.0,42.0883,42.0883,42.0262,42.0375,13900.0
2009-10-21 13:05:00,74.54,74.64,74.52,74.64,4300.0,42.0432,42.0996,42.0319,42.0996,4300.0
2009-10-21 13:10:00,74.68,74.7,74.65,74.7,5400.0,42.1221,42.1334,42.1052,42.1334,5400.0
2009-10-21 13:15:00,74.7,74.76,74.63,74.76,7000.0,42.1334,42.1672,42.0939,42.1672,7000.0
2009-10-21 13:20:00,74.76,74.79,74.68,74.73,6000.0,42.1672,42.1842,42.1221,42.1503,6000.0
2009-10-21 13:25:00,74.69,74.69,74.64,74.69,4500.0,42.1278,42.1278,42.0996,42.1278,4500.0
2009-10-21 13:30:00,74.71,74.8,74.64,74.65,9400.0,42.139,42.1898,42.0996,42.1052,9400.0
2009-10-21 13:35:00,74.66,74.78,74.61,74.76,7300.0,42.1108,42.1785,42.0826,42.1672,7300.0
2009-10-21 13:40:00,74.76,74.77,74.72,74.75,5100.0,42.1672,42.1729,42.1447,42.1616,5100.0
2009-10-21 13:45:00,74.75,74.79,74.69,74.77,5600.0,42.1616,42.1842,42.1278,42.1729,5600.0
2009-10-21 13:50:00,74.8,74.81,74.77,74.8,6200.0,42.1898,42.1954,42.1729,42.1898,6200.0
2009-10-21 13:55:00,74.8,74.97,74.79,74.84,12500.0,42.1898,42.2857,42.1842,42.2124,12500.0
2009-10-21 14:00:00,74.86,74.87,74.65,74.7,13300.0,42.2236,42.2293,42.1052,42.1334,13300.0
2009-10-21 14:05:00,74.7,74.86,74.68,74.83,9300.0,42.1334,42.2236,42.1221,42.2067,9300.0
2009-10-21 14:10:00,74.84,74.84,74.59,74.59,6700.0,42.2124,42.2124,42.0714,42.0714,6700.0
2009-10-21 14:15:00,74.59,74.6,74.46,74.55,11800.0,42.0714,42.077,41.998,42.0488,11800.0
2009-10-21 14:20:00,74.54,74.58,74.48,74.58,7500.0,42.0432,42.0657,42.0093,42.0657,7500.0
2009-10-21 14:25:00,74.6,74.62,74.47,74.49,5000.0,42.077,42.0883,42.0037,42.015,5000.0
2009-10-21 14:30:00,74.51,74.57,74.34,74.42,13900.0,42.0262,42.0601,41.9303,41.9755,13900.0
2009-10-21 14:35:00,74.4,74.53,74.4,74.47,4400.0,41.9642,42.0375,41.9642,42.0037,4400.0
2009-10-21 14:40:00,74.46,74.61,74.44,74.58,3400.0,41.998,42.0826,41.9868,42.0657,3400.0
2009-10-21 14:45:00,74.58,74.76,74.58,74.71,13000.0,42.0657,42.1672,42.0657,42.139,13000.0
2009-10-21 14:50:00,74.74,74.75,74.65,74.71,6600.0,42.156,42.1616,42.1052,42.139,6600.0
2009-10-21 14:55:00,74.72,74.81,74.71,74.77,8200.0,42.1447,42.1954,42.139,42.1729,8200.0
2009-10-21 15:00:00,74.73,74.8,74.73,74.78,11400.0,42.1503,42.1898,42.1503,42.1785,11400.0
2009-10-21 15:05:00,74.78,74.86,74.76,74.81,10700.0,42.1785,42.2236,42.1672,42.1954,10700.0
2009-10-21 15:10:00,74.81,74.89,74.67,74.69,14600.0,42.1954,42.2406,42.1165,42.1278,14600.0
2009-10-21 15:15:00,74.68,74.68,74.51,74.57,13500.0,42.1221,42.1221,42.0262,42.0601,13500.0
2009-10-21 15:20:00,74.55,74.55,74.13,74.19,48000.0,42.0488,42.0488,41.8119,41.8457,48000.0
2009-10-21 15:25:00,74.21,74.34,74.11,74.19,21400.0,41.857,41.9303,41.8006,41.8457,21400.0
2009-10-21 15:30:00,74.18,74.19,73.82,73.85,33400.0,41.8401,41.8457,41.6371,41.654,33400.0
2009-10-21 15:35:00,73.83,73.94,73.62,73.84,57400.0,41.6427,41.7047,41.5242,41.6483,57400.0
2009-10-21 15:40:00,73.84,73.84,73.31,73.32,47300.0,41.6483,41.6483,41.3494,41.355,47300.0
2009-10-21 15:45:00,73.3,73.7,73.24,73.4,56400.0,41.3438,41.5694,41.3099,41.4002,56400.0
2009-10-21 15:50:00,73.41,73.53,73.15,73.26,105400.0,41.4058,41.4735,41.2591,41.3212,105400.0
2009-10-21 15:55:00,73.26,73.26,72.63,72.73,169900.0,41.3212,41.3212,40.9658,41.0223,169900.0
2009-10-22 09:30:00,72.84,72.94,72.55,72.65,10000.0,41.0843,41.1407,40.9207,40.9771,10000.0
2009-10-22 09:35:00,72.64,73.18,72.64,72.7,13900.0,40.9715,41.2761,40.9715,41.0053,13900.0
2009-10-22 09:40:00,72.73,72.91,72.53,72.53,9000.0,41.0223,41.1238,40.9094,40.9094,9000.0
2009-10-22 09:45:00,72.52,72.52,71.89,71.89,21300.0,40.9038,40.9038,40.5485,40.5485,21300.0
2009-10-22 09:50:00,71.93,72.14,71.83,72.05,10800.0,40.571,40.6895,40.5146,40.6387,10800.0
2009-10-22 09:55:00,72.07,72.16,71.94,72.07,8400.0,40.65,40.7008,40.5767,40.65,8400.0
2009-10-22 10:00:00,71.98,72.09,71.77,71.96,9600.0,40.5992,40.6613,40.4808,40.5879,9600.0
2009-10-22 10:05:00,71.9,72.61,71.9,72.61,20200.0,40.5541,40.9546,40.5541,40.9546,20200.0
2009-10-22 10:10:00,72.54,72.61,72.41,72.53,14100.0,40.9151,40.9546,40.8418,40.9094,14100.0
2009-10-22 10:15:00,72.53,72.61,72.43,72.49,3500.0,40.9094,40.9546,40.853,40.8869,3500.0
2009-10-22 10:20:00,72.44,72.84,72.44,72.7,11800.0,40.8587,41.0843,40.8587,41.0053,11800.0
2009-10-22 10:25:00,72.72,72.76,72.51,72.64,8500.0,41.0166,41.0392,40.8982,40.9715,8500.0
2009-10-22 10:30:00,72.64,72.69,72.51,72.58,11100.0,40.9715,40.9997,40.8982,40.9376,11100.0
2009-10-22 10:35:00,72.61,72.67,72.51,72.54,2700.0,40.9546,40.9884,40.8982,40.9151,2700.0
2009-10-22 10:40:00,72.56,72.68,72.53,72.68,4300.0,40.9264,40.9941,40.9094,40.9941,4300.0
2009-10-22 10:45:00,72.68,72.75,72.6,72.67,18100.0,40.9941,41.0335,40.9489,40.9884,18100.0
2009-10-22 10:50:00,72.66,72.92,72.66,72.87,10700.0,40.9828,41.1294,40.9828,41.1012,10700.0
2009-10-22 10:55:00,72.92,72.99,72.82,72.9,5000.0,41.1294,41.1689,41.073,41.1181,5000.0
2009-10-22 11:00:00,72.84,73.08,72.84,73.01,10900.0,41.0843,41.2197,41.0843,41.1802,10900.0
2009-10-22 11:05:00,73.0,73.06,72.89,72.91,30500.0,41.1745,41.2084,41.1125,41.1238,30500.0
2009-10-22 11:10:00,72.93,73.07,72.93,73.04,10600.0,41.1351,41.214,41.1351,41.1971,10600.0
2009-10-22 11:15:00,73.04,73.06,72.92,72.93,16500.0,41.1971,41.2084,41.1294,41.1351,16500.0
2009-10-22 11:20:00,72.91,72.91,72.76,72.79,9400.0,41.1238,41.1238,41.0392,41.0561,9400.0
2009-10-22 11:25:00,72.78,72.93,72.76,72.8,19400.0,41.0505,41.1351,41.0392,41.0617,19400.0
2009-10-22 11:30:00,72.85,72.91,72.81,72.86,7100.0,41.0899,41.1238,41.0674,41.0956,7100.0
2009-10-22 11:35:00,72.86,72.96,72.84,72.93,3200.0,41.0956,41.152,41.0843,41.1351,3200.0
2009-10-22 11:40:00,72.93,73.08,72.93,73.08,5200.0,41.1351,41.2197,41.1351,41.2197,5200.0
2009-10-22 11:45:00,73.06,73.07,72.91,72.96,8700.0,41.2084,41.214,41.1238,41.152,8700.0
2009-10-22 11:50:00,72.99,73.04,72.93,72.97,9400.0,41.1689,41.1971,41.1351,41.1576,9400.0
2009-10-22 11:55:00,72.99,72.99,72.86,72.93,5100.0,41.1689,41.1689,41.0956,41.1351,5100.0
2009-10-22 12:00:00,72.9,73.07,72.9,73.07,5800.0,41.1181,41.214,41.1181,41.214,5800.0
2009-10-22 12:05:00,73.08,73.19,73.05,73.19,5500.0,41.2197,41.2817,41.2027,41.2817,5500.0
2009-10-22 12:10:00,73.19,73.23,73.15,73.15,4700.0,41.2817,41.3043,41.2591,41.2591,4700.0
2009-10-22 12:15:00,73.15,73.15,73.04,73.04,3300.0,41.2591,41.2591,41.1971,41.1971,3300.0
2009-10-22 12:20:00,73.07,73.22,73.07,73.21,4000.0,41.214,41.2986,41.214,41.293,4000.0
2009-10-22 12:25:00,73.19,73.28,73.15,73.26,6400.0,41.2817,41.3325,41.2591,41.3212,6400.0
2009-10-22 12:30:00,73.27,73.32,73.21,73.21,8000.0,41.3268,41.355,41.293,41.293,8000.0
2009-10-22 12:35:00,73.24,73.31,73.22,73.22,4200.0,41.3099,41.3494,41.2986,41.2986,4200.0
2009-10-22 12:40:00,73.25,73.3,73.23,73.28,4500.0,41.3156,41.3438,41.3043,41.3325,4500.0
2009-10-22 12:45:00,73.3,73.47,73.28,73.36,7700.0,41.3438,41.4396,41.3325,41.3776,7700.0
2009-10-22 12:50:00,73.38,73.57,73.38,73.56,7500.0,41.3889,41.496,41.3889,41.4904,7500.0
2009-10-22 12:55:00,73.57,73.66,73.56,73.56,11100.0,41.496,41.5468,41.4904,41.4904,11100.0
2009-10-22 13:00:00,73.56,73.61,73.46,73.61,8200.0,41.4904,41.5186,41.434,41.5186,8200.0
2009-10-22 13:05:00,73.61,73.65,73.53,73.61,6900.0,41.5186,41.5412,41.4735,41.5186,6900.0
2009-10-22 13:10:00,73.61,73.61,73.27,73.27,9900.0,41.5186,41.5186,41.3268,41.3268,9900.0
2009-10-22 13:15:00,73.31,73.37,73.14,73.21,10400.0,41.3494,41.3832,41.2535,41.293,10400.0
2009-10-22 13:20:00,73.26,73.33,73.24,73.27,2800.0,41.3212,41.3607,41.3099,41.3268,2800.0
2009-10-22 13:25:00,73.27,73.29,73.18,73.29,9300.0,41.3268,41.3381,41.2761,41.3381,9300.0
2009-10-22 13:30:00,73.27,73.31,73.14,73.28,6500.0,41.3268,41.3494,41.2535,41.3325,6500.0
2009-10-22 13:35:00,73.31,73.43,73.28,73.4,7500.0,41.3494,41.4171,41.3325,41.4002,7500.0
2009-10-22 13:40:00,73.4,73.4,73.3,73.3,9800.0,41.4002,41.4002,41.3438,41.3438,9800.0
2009-10-22 13:45:00,73.35,73.36,73.25,73.27,7700.0,41.372,41.3776,41.3156,41.3268,7700.0
2009-10-22 13:50:00,73.29,73.48,73.28,73.44,8100.0,41.3381,41.4453,41.3325,41.4227,8100.0
2009-10-22 13:55:00,73.44,73.54,73.43,73.51,6800.0,41.4227,41.4791,41.4171,41.4622,6800.0
2009-10-22 14:00:00,73.51,73.8,73.5,73.64,27000.0,41.4622,41.6258,41.4566,41.5355,27000.0
2009-10-22 14:05:00,73.66,73.77,73.63,73.77,9900.0,41.5468,41.6088,41.5299,41.6088,9900.0
2009-10-22 14:10:00,73.76,73.94,73.75,73.9,15000.0,41.6032,41.7047,41.5976,41.6822,15000.0
2009-10-22 14:15:00,73.89,74.04,73.73,73.81,24700.0,41.6765,41.7611,41.5863,41.6314,24700.0
2009-10-22 14:20:00,73.78,74.09,73.78,74.09,15800.0,41.6145,41.7893,41.6145,41.7893,15800.0
2009-10-22 14:25:00,74.07,74.07,73.85,73.88,13000.0,41.7781,41.7781,41.654,41.6709,13000.0
2009-10-22 14:30:00,73.95,74.17,73.95,74.0,25800.0,41.7104,41.8345,41.7104,41.7386,25800.0
2009-10-22 14:35:00,74.0,74.28,73.98,74.26,24100.0,41.7386,41.8965,41.7273,41.8852,24100.0
2009-10-22 14:40:00,74.26,74.27,74.16,74.19,20800.0,41.8852,41.8909,41.8288,41.8457,20800.0
2009-10-22 14:45:00,74.19,74.27,74.15,74.2,15000.0,41.8457,41.8909,41.8232,41.8514,15000.0
2009-10-22 14:50:00,74.16,74.27,74.12,74.24,20500.0,41.8288,41.8909,41.8063,41.8739,20500.0
2009-10-22 14:55:00,74.24,74.34,74.21,74.34,20800.0,41.8739,41.9303,41.857,41.9303,20800.0
2009-10-22 15:00:00,74.32,74.33,74.17,74.27,26700.0,41.9191,41.9247,41.8345,41.8909,26700.0
2009-10-22 15:05:00,74.24,74.32,74.2,74.28,10800.0,41.8739,41.9191,41.8514,41.8965,10800.0
2009-10-22 15:10:00,74.27,74.35,74.22,74.31,23300.0,41.8909,41.936,41.8627,41.9134,23300.0
2009-10-22 15:15:00,74.34,74.65,74.31,74.56,32900.0,41.9303,42.1052,41.9134,42.0544,32900.0
2009-10-22 15:20:00,74.58,74.7,74.53,74.62,32200.0,42.0657,42.1334,42.0375,42.0883,32200.0
2009-10-22 15:25:00,74.63,74.66,74.46,74.59,22800.0,42.0939,42.1108,41.998,42.0714,22800.0
2009-10-22 15:30:00,74.59,74.62,74.4,74.48,13800.0,42.0714,42.0883,41.9642,42.0093,13800.0
2009-10-22 15:35:00,74.48,74.55,74.43,74.53,27700.0,42.0093,42.0488,41.9811,42.0375,27700.0
2009-10-22 15:40:00,74.52,74.58,74.43,74.58,26600.0,42.0319,42.0657,41.9811,42.0657,26600.0
2009-10-22 15:45:00,74.55,74.68,74.48,74.63,43500.0,42.0488,42.1221,42.0093,42.0939,43500.0
2009-10-22 15:50:00,74.61,74.7,74.55,74.57,54000.0,42.0826,42.1334,42.0488,42.0601,54000.0
2009-10-22 15:55:00,74.55,74.77,74.54,74.71,143400.0,42.0488,42.1729,42.0432,42.139,143400.0
2009-10-23 09:30:00,74.64,74.8,74.27,74.27,18500.0,42.0996,42.1898,41.8909,41.8909,18500.0
2009-10-23 09:35:00,74.34,74.52,74.23,74.49,20900.0,41.9303,42.0319,41.8683,42.015,20900.0
2009-10-23 09:40:00,74.49,74.58,74.3,74.3,12700.0,42.015,42.0657,41.9078,41.9078,12700.0
2009-10-23 09:45:00,74.25,74.46,74.24,74.44,9600.0,41.8796,41.998,41.8739,41.9868,9600.0
2009-10-23 09:50:00,74.5,74.5,74.4,74.42,11600.0,42.0206,42.0206,41.9642,41.9755,11600.0
2009-10-23 09:55:00,74.42,74.49,74.24,74.43,20600.0,41.9755,42.015,41.8739,41.9811,20600.0
2009-10-23 10:00:00,74.44,74.9,74.44,74.71,68100.0,41.9868,42.2462,41.9868,42.139,68100.0
2009-10-23 10:05:00,74.67,74.86,74.48,74.75,30900.0,42.1165,42.2236,42.0093,42.1616,30900.0
2009-10-23 10:10:00,74.75,74.8,74.48,74.67,28200.0,42.1616,42.1898,42.0093,42.1165,28200.0
2009-10-23 10:15:00,74.63,74.89,74.48,74.72,16600.0,42.0939,42.2406,42.0093,42.1447,16600.0
2009-10-23 10:20:00,74.83,74.98,74.79,74.96,14600.0,42.2067,42.2913,42.1842,42.28,14600.0
2009-10-23 10:25:00,74.96,75.0,74.74,74.87,24700.0,42.28,42.3026,42.156,42.2293,24700.0
2009-10-23 10:30:00,74.87,74.88,74.59,74.7,30800.0,42.2293,42.2349,42.0714,42.1334,30800.0
2009-10-23 10:35:00,74.66,74.8,74.6,74.77,16200.0,42.1108,42.1898,42.077,42.1729,16200.0
2009-10-23 10:40:00,74.77,74.82,74.61,74.65,15400.0,42.1729,42.2011,42.0826,42.1052,15400.0
2009-10-23 10:45:00,74.69,74.76,74.59,74.69,15500.0,42.1278,42.1672,42.0714,42.1278,15500.0
2009-10-23 10:50:00,74.68,74.79,74.62,74.74,12900.0,42.1221,42.1842,42.0883,42.156,12900.0
2009-10-23 10:55:00,74.76,74.76,74.57,74.66,11700.0,42.1672,42.1672,42.0601,42.1108,11700.0
2009-10-23 11:00:00,74.69,74.75,74.63,74.64,10100.0,42.1278,42.1616,42.0939,42.0996,10100.0
2009-10-23 11:05:00,74.69,74.72,74.53,74.69,12400.0,42.1278,42.1447,42.0375,42.1278,12400.0
2009-10-23 11:10:00,74.73,74.73,74.6,74.61,13000.0,42.1503,42.1503,42.077,42.0826,13000.0
2009-10-23 11:15:00,74.63,74.64,74.4,74.5,28700.0,42.0939,42.0996,41.9642,42.0206,28700.0
2009-10-23 11:20:00,74.48,74.61,74.35,74.58,40800.0,42.0093,42.0826,41.936,42.0657,40800.0
2009-10-23 11:25:00,74.61,74.68,74.46,74.46,22300.0,42.0826,42.1221,41.998,41.998,22300.0
2009-10-23 11:30:00,74.46,74.58,74.46,74.53,12000.0,41.998,42.0657,41.998,42.0375,12000.0
2009-10-23 11:35:00,74.55,74.74,74.52,74.64,11500.0,42.0488,42.156,42.0319,42.0996,11500.0
2009-10-23 11:40:00,74.66,74.83,74.65,74.82,7700.0,42.1108,42.2067,42.1052,42.2011,7700.0
2009-10-23 11:45:00,74.84,74.91,74.83,74.88,5400.0,42.2124,42.2518,42.2067,42.2349,5400.0
2009-10-23 11:50:00,74.91,75.09,74.89,74.97,10200.0,42.2518,42.3534,42.2406,42.2857,10200.0
2009-10-23 11:55:00,74.93,74.93,74.8,74.91,8800.0,42.2631,42.2631,42.1898,42.2518,8800.0
2009-10-23 12:00:00,74.86,75.03,74.86,74.97,3900.0,42.2236,42.3195,42.2236,42.2857,3900.0
2009-10-23 12:05:00,74.96,74.96,74.82,74.91,8700.0,42.28,42.28,42.2011,42.2518,8700.0
2009-10-23 12:10:00,74.92,74.92,74.73,74.79,12500.0,42.2575,42.2575,42.1503,42.1842,12500.0
2009-10-23 12:15:00,74.72,74.77,74.63,74.68,15500.0,42.1447,42.1729,42.0939,42.1221,15500.0
2009-10-23 12:20:00,74.64,74.68,74.56,74.58,10700.0,42.0996,42.1221,42.0544,42.0657,10700.0
2009-10-23 12:25:00,74.64,74.71,74.54,74.71,9200.0,42.0996,42.139,42.0432,42.139,9200.0
2009-10-23 12:30:00,74.68,74.68,74.6,74.6,10700.0,42.1221,42.1221,42.077,42.077,10700.0
2009-10-23 12:35:00,74.58,74.91,74.54,74.87,18500.0,42.0657,42.2518,42.0432,42.2293,18500.0
2009-10-23 12:40:00,74.86,74.93,74.81,74.93,19600.0,42.2236,42.2631,42.1954,42.2631,19600.0
2009-10-23 12:45:00,74.9,75.08,74.9,75.02,22700.0,42.2462,42.3477,42.2462,42.3139,22700.0
2009-10-23 12:50:00,75.01,75.08,74.98,75.01,4700.0,42.3083,42.3477,42.2913,42.3083,4700.0
2009-10-23 12:55:00,75.01,75.03,74.92,74.98,11900.0,42.3083,42.3195,42.2575,42.2913,11900.0
2009-10-23 13:00:00,74.94,74.94,74.81,74.87,11800.0,42.2688,42.2688,42.1954,42.2293,11800.0
2009-10-23 13:05:00,74.86,74.87,74.76,74.86,12900.0,42.2236,42.2293,42.1672,42.2236,12900.0
2009-10-23 13:10:00,74.85,74.94,74.82,74.86,14900.0,42.218,42.2688,42.2011,42.2236,14900.0
2009-10-23 13:15:00,74.86,74.9,74.76,74.78,9300.0,42.2236,42.2462,42.1672,42.1785,9300.0
2009-10-23 13:20:00,74.82,74.82,74.61,74.69,19700.0,42.2011,42.2011,42.0826,42.1278,19700.0
2009-10-23 13:25:00,74.66,74.68,74.6,74.6,7400.0,42.1108,42.1221,42.077,42.077,7400.0
2009-10-23 13:30:00,74.6,74.6,74.32,74.53,31200.0,42.077,42.077,41.9191,42.0375,31200.0
2009-10-23 13:35:00,74.53,74.54,74.41,74.48,25500.0,42.0375,42.0432,41.9698,42.0093,25500.0
2009-10-23 13:40:00,74.51,74.66,74.46,74.66,16600.0,42.0262,42.1108,41.998,42.1108,16600.0
2009-10-23 13:45:00,74.65,74.65,74.45,74.56,7000.0,42.1052,42.1052,41.9924,42.0544,7000.0
2009-10-23 13:50:00,74.59,74.66,74.54,74.61,6800.0,42.0714,42.1108,42.0432,42.0826,6800.0
2009-10-23 13:55:00,74.61,74.64,74.45,74.48,9600.0,42.0826,42.0996,41.9924,42.0093,9600.0
2009-10-23 14:00:00,74.45,74.53,74.43,74.49,12500.0,41.9924,42.0375,41.9811,42.015,12500.0
2009-10-23 14:05:00,74.49,74.84,74.46,74.79,50300.0,42.015,42.2124,41.998,42.1842,50300.0
2009-10-23 14:10:00,74.75,75.0,74.73,74.94,11300.0,42.1616,42.3026,42.1503,42.2688,11300.0
2009-10-23 14:15:00,74.94,75.02,74.88,74.92,10700.0,42.2688,42.3139,42.2349,42.2575,10700.0
2009-10-23 14:20:00,74.92,75.1,74.92,75.0,18000.0,42.2575,42.359,42.2575,42.3026,18000.0
2009-10-23 14:25:00,74.95,75.01,74.92,74.95,5700.0,42.2744,42.3083,42.2575,42.2744,5700.0
2009-10-23 14:30:00,74.98,74.99,74.82,74.98,11600.0,42.2913,42.297,42.2011,42.2913,11600.0
2009-10-23 14:35:00,75.0,75.1,74.99,75.06,6900.0,42.3026,42.359,42.297,42.3365,6900.0
2009-10-23 14:40:00,75.03,75.18,74.93,75.17,10100.0,42.3195,42.4041,42.2631,42.3985,10100.0
2009-10-23 14:45:00,75.18,75.24,75.01,75.03,10400.0,42.4041,42.438,42.3083,42.3195,10400.0
2009-10-23 14:50:00,75.04,75.11,74.86,74.93,29200.0,42.3252,42.3647,42.2236,42.2631,29200.0
2009-10-23 14:55:00,74.91,74.92,74.78,74.85,53100.0,42.2518,42.2575,42.1785,42.218,53100.0
2009-10-23 15:00:00,74.85,74.86,74.6,74.6,13800.0,42.218,42.2236,42.077,42.077,13800.0
2009-10-23 15:05:00,74.59,74.83,74.59,74.62,21000.0,42.0714,42.2067,42.0714,42.0883,21000.0
2009-10-23 15:10:00,74.63,74.96,74.62,74.8,24200.0,42.0939,42.28,42.0883,42.1898,24200.0
2009-10-23 15:15:00,74.8,74.92,74.78,74.81,18700.0,42.1898,42.2575,42.1785,42.1954,18700.0
2009-10-23 15:20:00,74.81,74.91,74.75,74.77,21100.0,42.1954,42.2518,42.1616,42.1729,21100.0
2009-10-23 15:25:00,74.78,74.86,74.68,74.86,19400.0,42.1785,42.2236,42.1221,42.2236,19400.0
2009-10-23 15:30:00,74.86,74.89,74.61,74.61,19500.0,42.2236,42.2406,42.0826,42.0826,19500.0
2009-10-23 15:35:00,74.61,74.79,74.6,74.77,66000.0,42.0826,42.1842,42.077,42.1729,66000.0
2009-10-23 15:40:00,74.76,74.83,74.66,74.73,54400.0,42.1672,42.2067,42.1108,42.1503,54400.0
2009-10-23 15:45:00,74.74,74.79,74.46,74.63,77400.0,42.156,42.1842,41.998,42.0939,77400.0
2009-10-23 15:50:00,74.62,74.74,74.43,74.61,81800.0,42.0883,42.156,41.9811,42.0826,81800.0
2009-10-23 15:55:00,74.62,74.87,74.49,74.84,180500.0,42.0883,42.2293,42.015,42.2124,180500.0
2009-10-26 09:30:00,74.97,75.25,74.83,74.93,14600.0,42.2857,42.4436,42.2067,42.2631,14600.0
2009-10-26 09:35:00,75.02,75.43,74.93,75.41,7800.0,42.3139,42.5451,42.2631,42.5339,7800.0
2009-10-26 09:40:00,75.42,75.5,75.33,75.34,9400.0,42.5395,42.5846,42.4887,42.4944,9400.0
2009-10-26 09:45:00,75.39,75.76,75.34,75.47,22600.0,42.5226,42.7313,42.4944,42.5677,22600.0
2009-10-26 09:50:00,75.48,75.75,75.36,75.69,17400.0,42.5733,42.7256,42.5057,42.6918,17400.0
2009-10-26 09:55:00,75.69,76.07,75.67,75.99,15400.0,42.6918,42.9061,42.6805,42.861,15400.0
2009-10-26 10:00:00,75.97,76.09,75.81,75.88,17400.0,42.8497,42.9174,42.7595,42.799,17400.0
2009-10-26 10:05:00,75.86,75.9,75.64,75.76,15700.0,42.7877,42.8102,42.6636,42.7313,15700.0
2009-10-26 10:10:00,75.79,75.88,75.76,75.86,10200.0,42.7482,42.799,42.7313,42.7877,10200.0
2009-10-26 10:15:00,75.92,76.09,75.85,76.02,11800.0,42.8215,42.9174,42.782,42.8779,11800.0
2009-10-26 10:20:00,76.0,76.03,75.84,75.9,10400.0,42.8666,42.8836,42.7764,42.8102,10400.0
2009-10-26 10:25:00,75.89,75.92,75.74,75.75,33900.0,42.8046,42.8215,42.72,42.7256,33900.0
2009-10-26 10:30:00,75.79,75.97,75.79,75.91,25900.0,42.7482,42.8497,42.7482,42.8159,25900.0
2009-10-26 10:35:00,75.91,75.96,75.8,75.87,40100.0,42.8159,42.8441,42.7538,42.7933,40100.0
2009-10-26 10:40:00,75.85,75.9,75.71,75.77,48200.0,42.782,42.8102,42.7031,42.7369,48200.0
2009-10-26 10:45:00,75.74,76.0,75.74,75.97,17900.0,42.72,42.8666,42.72,42.8497,17900.0
2009-10-26 10:50:00,75.96,75.96,75.87,75.92,5000.0,42.8441,42.8441,42.7933,42.8215,5000.0
2009-10-26 10:55:00,75.92,75.94,75.73,75.77,13800.0,42.8215,42.8328,42.7144,42.7369,13800.0
2009-10-26 11:00:00,75.77,75.85,75.77,75.8,6200.0,42.7369,42.782,42.7369,42.7538,6200.0
2009-10-26 11:05:00,75.8,75.96,75.8,75.95,10600.0,42.7538,42.8441,42.7538,42.8384,10600.0
2009-10-26 11:10:00,75.91,75.92,75.65,75.73,27800.0,42.8159,42.8215,42.6692,42.7144,27800.0
2009-10-26 11:15:00,75.73,75.75,75.53,75.57,33000.0,42.7144,42.7256,42.6015,42.6241,33000.0
2009-10-26 11:20:00,75.5,75.73,75.48,75.63,7900.0,42.5846,42.7144,42.5733,42.658,7900.0
2009-10-26 11:25:00,75.64,75.76,75.58,75.66,27900.0,42.6636,42.7313,42.6298,42.6749,27900.0
2009-10-26 11:30:00,75.58,75.64,75.14,75.27,45200.0,42.6298,42.6636,42.3816,42.4549,45200.0
2009-10-26 11:35:00,75.33,75.45,75.06,75.3,28800.0,42.4887,42.5564,42.3365,42.4718,28800.0
2009-10-26 11:40:00,75.26,75.59,75.26,75.41,17800.0,42.4493,42.6354,42.4493,42.5339,17800.0
2009-10-26 11:45:00,75.41,75.55,75.34,75.46,26800.0,42.5339,42.6128,42.4944,42.5621,26800.0
2009-10-26 11:50:00,75.45,75.54,75.38,75.54,33400.0,42.5564,42.6072,42.5169,42.6072,33400.0
2009-10-26 11:55:00,75.53,75.57,75.1,75.16,28200.0,42.6015,42.6241,42.359,42.3929,28200.0
2009-10-26 12:00:00,75.14,75.24,74.89,74.93,23100.0,42.3816,42.438,42.2406,42.2631,23100.0
2009-10-26 12:05:00,74.92,74.97,74.73,74.8,22200.0,42.2575,42.2857,42.1503,42.1898,22200.0
2009-10-26 12:10:00,74.8,74.99,74.8,74.95,18800.0,42.1898,42.297,42.1898,42.2744,18800.0
2009-10-26 12:15:00,74.95,75.09,74.94,75.09,23600.0,42.2744,42.3534,42.2688,42.3534,23600.0
2009-10-26 12:20:00,75.12,75.3,75.08,75.3,21800.0,42.3703,42.4718,42.3477,42.4718,21800.0
2009-10-26 12:25:00,75.27,75.31,75.09,75.11,7300.0,42.4549,42.4775,42.3534,42.3647,7300.0
2009-10-26 12:30:00,75.1,75.14,74.98,75.14,8300.0,42.359,42.3816,42.2913,42.3816,8300.0
2009-10-26 12:35:00,75.16,75.18,74.99,75.1,19000.0,42.3929,42.4041,42.297,42.359,19000.0
2009-10-26 12:40:00,75.09,75.1,74.93,74.97,10900.0,42.3534,42.359,42.2631,42.2857,10900.0
2009-10-26 12:45:00,74.98,75.02,74.83,74.91,15700.0,42.2913,42.3139,42.2067,42.2518,15700.0
2009-10-26 12:50:00,74.89,74.95,74.8,74.83,9100.0,42.2406,42.2744,42.1898,42.2067,9100.0
2009-10-26 12:55:00,74.83,75.02,74.82,74.92,6700.0,42.2067,42.3139,42.2011,42.2575,6700.0
2009-10-26 13:00:00,74.89,74.89,74.73,74.77,10200.0,42.2406,42.2406,42.1503,42.1729,10200.0
2009-10-26 13:05:00,74.77,74.82,74.76,74.78,3500.0,42.1729,42.2011,42.1672,42.1785,3500.0
2009-10-26 13:10:00,74.79,74.9,74.75,74.88,10000.0,42.1842,42.2462,42.1616,42.2349,10000.0
2009-10-26 13:15:00,74.88,74.93,74.77,74.81,12800.0,42.2349,42.2631,42.1729,42.1954,12800.0
2009-10-26 13:20:00,74.81,74.87,74.7,74.8,18400.0,42.1954,42.2293,42.1334,42.1898,18400.0
2009-10-26 13:25:00,74.8,74.92,74.75,74.91,13900.0,42.1898,42.2575,42.1616,42.2518,13900.0
2009-10-26 13:30:00,74.89,74.96,74.77,74.94,21400.0,42.2406,42.28,42.1729,42.2688,21400.0
2009-10-26 13:35:00,74.94,75.06,74.92,74.98,17300.0,42.2688,42.3365,42.2575,42.2913,17300.0
2009-10-26 13:40:00,74.93,75.08,74.93,75.04,13100.0,42.2631,42.3477,42.2631,42.3252,13100.0
2009-10-26 13:45:00,75.05,75.14,75.01,75.02,6300.0,42.3308,42.3816,42.3083,42.3139,6300.0
2009-10-26 13:50:00,75.02,75.09,74.98,75.03,11200.0,42.3139,42.3534,42.2913,42.3195,11200.0
2009-10-26 13:55:00,75.03,75.12,75.0,75.01,10700.0,42.3195,42.3703,42.3026,42.3083,10700.0
2009-10-26 14:00:00,75.01,75.15,74.95,75.1,15300.0,42.3083,42.3872,42.2744,42.359,15300.0
2009-10-26 14:05:00,75.11,75.24,75.1,75.23,50600.0,42.3647,42.438,42.359,42.4323,50600.0
2009-10-26 14:10:00,75.23,75.25,75.15,75.25,33400.0,42.4323,42.4436,42.3872,42.4436,33400.0
2009-10-26 14:15:00,75.25,75.25,75.15,75.17,47500.0,42.4436,42.4436,42.3872,42.3985,47500.0
2009-10-26 14:20:00,75.17,75.22,75.14,75.14,5400.0,42.3985,42.4267,42.3816,42.3816,5400.0
2009-10-26 14:25:00,75.11,75.19,75.05,75.14,23000.0,42.3647,42.4098,42.3308,42.3816,23000.0
2009-10-26 14:30:00,75.11,75.21,74.87,74.87,28800.0,42.3647,42.4211,42.2293,42.2293,28800.0
2009-10-26 14:35:00,74.87,74.9,74.7,74.86,24000.0,42.2293,42.2462,42.1334,42.2236,24000.0
2009-10-26 14:40:00,74.9,74.9,74.65,74.65,19200.0,42.2462,42.2462,42.1052,42.1052,19200.0
2009-10-26 14:45:00,74.61,74.7,74.42,74.45,23600.0,42.0826,42.1334,41.9755,41.9924,23600.0
2009-10-26 14:50:00,74.45,74.56,74.39,74.55,25900.0,41.9924,42.0544,41.9585,42.0488,25900.0
2009-10-26 14:55:00,74.54,74.8,74.53,74.73,45700.0,42.0432,42.1898,42.0375,42.1503,45700.0
2009-10-26 15:00:00,74.69,74.73,74.6,74.71,10500.0,42.1278,42.1503,42.077,42.139,10500.0
2009-10-26 15:05:00,74.71,74.71,74.42,74.44,31300.0,42.139,42.139,41.9755,41.9868,31300.0
2009-10-26 15:10:00,74.4,74.47,74.32,74.42,22500.0,41.9642,42.0037,41.9191,41.9755,22500.0
2009-10-26 15:15:00,74.41,74.59,74.36,74.45,29500.0,41.9698,42.0714,41.9416,41.9924,29500.0
2009-10-26 15:20:00,74.43,74.48,74.34,74.43,18800.0,41.9811,42.0093,41.9303,41.9811,18800.0
2009-10-26 15:25:00,74.42,74.44,74.25,74.27,39600.0,41.9755,41.9868,41.8796,41.8909,39600.0
2009-10-26 15:30:00,74.25,74.55,74.23,74.43,21200.0,41.8796,42.0488,41.8683,41.9811,21200.0
2009-10-26 15:35:00,74.42,74.43,74.23,74.23,37900.0,41.9755,41.9811,41.8683,41.8683,37900.0
2009-10-26 15:40:00,74.23,74.43,74.2,74.35,46100.0,41.8683,41.9811,41.8514,41.936,46100.0
2009-10-26 15:45:00,74.37,74.56,74.36,74.43,63900.0,41.9473,42.0544,41.9416,41.9811,63900.0
2009-10-26 15:50:00,74.44,74.53,74.26,74.32,84600.0,41.9868,42.0375,41.8852,41.9191,84600.0
2009-10-26 15:55:00,74.32,74.37,74.17,74.36,129500.0,41.9191,41.9473,41.8345,41.9416,129500.0
2009-10-27 09:30:00,74.27,74.72,74.27,74.46,15300.0,41.8909,42.1447,41.8909,41.998,15300.0
2009-10-27 09:35:00,74.47,74.58,74.22,74.48,17300.0,42.0037,42.0657,41.8627,42.0093,17300.0
2009-10-27 09:40:00,74.49,74.49,73.9,74.12,19700.0,42.015,42.015,41.6822,41.8063,19700.0
2009-10-27 09:45:00,74.07,74.38,74.03,74.35,8600.0,41.7781,41.9529,41.7555,41.936,8600.0
2009-10-27 09:50:00,74.37,74.52,74.35,74.41,9100.0,41.9473,42.0319,41.936,41.9698,9100.0
2009-10-27 09:55:00,74.4,74.47,74.24,74.34,18300.0,41.9642,42.0037,41.8739,41.9303,18300.0
2009-10-27 10:00:00,74.22,74.32,73.72,73.94,34700.0,41.8627,41.9191,41.5806,41.7047,34700.0
2009-10-27 10:05:00,73.94,73.97,73.69,73.93,35600.0,41.7047,41.7217,41.5637,41.6991,35600.0
2009-10-27 10:10:00,73.91,74.27,73.9,74.27,19900.0,41.6878,41.8909,41.6822,41.8909,19900.0
2009-10-27 10:15:00,74.33,74.37,74.15,74.21,23700.0,41.9247,41.9473,41.8232,41.857,23700.0
2009-10-27 10:20:00,74.26,74.33,74.13,74.21,28200.0,41.8852,41.9247,41.8119,41.857,28200.0
2009-10-27 10:25:00,74.23,74.81,74.2,74.67,25700.0,41.8683,42.1954,41.8514,42.1165,25700.0
2009-10-27 10:30:00,74.67,74.68,74.33,74.45,9900.0,42.1165,42.1221,41.9247,41.9924,9900.0
2009-10-27 10:35:00,74.4,74.52,74.39,74.51,11000.0,41.9642,42.0319,41.9585,42.0262,11000.0
2009-10-27 10:40:00,74.54,74.77,74.52,74.65,34900.0,42.0432,42.1729,42.0319,42.1052,34900.0
2009-10-27 10:45:00,74.68,74.68,74.44,74.57,5000.0,42.1221,42.1221,41.9868,42.0601,5000.0
2009-10-27 10:50:00,74.57,74.57,74.29,74.38,8800.0,42.0601,42.0601,41.9021,41.9529,8800.0
2009-10-27 10:55:00,74.43,74.55,74.37,74.48,19000.0,41.9811,42.0488,41.9473,42.0093,19000.0
2009-10-27 11:00:00,74.52,74.62,74.42,74.42,6500.0,42.0319,42.0883,41.9755,41.9755,6500.0
2009-10-27 11:05:00,74.41,74.54,74.35,74.5,12900.0,41.9698,42.0432,41.936,42.0206,12900.0
2009-10-27 11:10:00,74.48,74.58,74.43,74.58,10300.0,42.0093,42.0657,41.9811,42.0657,10300.0
2009-10-27 11:15:00,74.55,74.63,74.44,74.48,7000.0,42.0488,42.0939,41.9868,42.0093,7000.0
2009-10-27 11:20:00,74.52,74.56,74.41,74.41,4400.0,42.0319,42.0544,41.9698,41.9698,4400.0
2009-10-27 11:25:00,74.41,74.5,74.37,74.5,3300.0,41.9698,42.0206,41.9473,42.0206,3300.0
2009-10-27 11:30:00,74.52,74.62,74.51,74.56,3500.0,42.0319,42.0883,42.0262,42.0544,3500.0
2009-10-27 11:35:00,74.56,74.62,74.53,74.58,2500.0,42.0544,42.0883,42.0375,42.0657,2500.0
2009-10-27 11:40:00,74.55,74.56,74.5,74.56,2500.0,42.0488,42.0544,42.0206,42.0544,2500.0
2009-10-27 11:45:00,74.6,74.68,74.52,74.59,11600.0,42.077,42.1221,42.0319,42.0714,11600.0
2009-10-27 11:50:00,74.58,74.72,74.56,74.63,6500.0,42.0657,42.1447,42.0544,42.0939,6500.0
2009-10-27 11:55:00,74.63,74.68,74.53,74.56,6000.0,42.0939,42.1221,42.0375,42.0544,6000.0
2009-10-27 12:00:00,74.57,74.59,74.37,74.41,9400.0,42.0601,42.0714,41.9473,41.9698,9400.0
2009-10-27 12:05:00,74.37,74.37,74.22,74.22,6600.0,41.9473,41.9473,41.8627,41.8627,6600.0
2009-10-27 12:10:00,74.22,74.22,74.13,74.18,14900.0,41.8627,41.8627,41.8119,41.8401,14900.0
2009-10-27 12:15:00,74.15,74.26,74.15,74.23,10100.0,41.8232,41.8852,41.8232,41.8683,10100.0
2009-10-27 12:20:00,74.22,74.39,74.21,74.35,32600.0,41.8627,41.9585,41.857,41.936,32600.0
2009-10-27 12:25:00,74.34,74.4,74.24,74.29,11300.0,41.9303,41.9642,41.8739,41.9021,11300.0
2009-10-27 12:30:00,74.23,74.3,74.08,74.12,29200.0,41.8683,41.9078,41.7837,41.8063,29200.0
2009-10-27 12:35:00,74.12,74.14,74.04,74.06,12000.0,41.8063,41.8175,41.7611,41.7724,12000.0
2009-10-27 12:40:00,74.06,74.08,73.99,74.02,7200.0,41.7724,41.7837,41.7329,41.7499,7200.0
2009-10-27 12:45:00,73.98,74.07,73.94,73.94,12900.0,41.7273,41.7781,41.7047,41.7047,12900.0
2009-10-27 12:50:00,73.93,73.98,73.85,73.85,7100.0,41.6991,41.7273,41.654,41.654,7100.0
2009-10-27 12:55:00,73.86,73.98,73.85,73.9,16900.0,41.6596,41.7273,41.654,41.6822,16900.0
2009-10-27 13:00:00,73.89,74.04,73.86,74.04,13500.0,41.6765,41.7611,41.6596,41.7611,13500.0
2009-10-27 13:05:00,74.01,74.01,73.76,73.9,20600.0,41.7442,41.7442,41.6032,41.6822,20600.0
2009-10-27 13:10:00,73.91,74.01,73.86,73.91,10700.0,41.6878,41.7442,41.6596,41.6878,10700.0
2009-10-27 13:15:00,73.97,73.97,73.78,73.83,7700.0,41.7217,41.7217,41.6145,41.6427,7700.0
2009-10-27 13:20:00,73.82,73.89,73.71,73.85,31500.0,41.6371,41.6765,41.575,41.654,31500.0
2009-10-27 13:25:00,73.85,73.98,73.85,73.95,15100.0,41.654,41.7273,41.654,41.7104,15100.0
2009-10-27 13:30:00,73.95,73.97,73.78,73.83,15300.0,41.7104,41.7217,41.6145,41.6427,15300.0
2009-10-27 13:35:00,73.79,73.9,73.74,73.77,17700.0,41.6201,41.6822,41.5919,41.6088,17700.0
2009-10-27 13:40:00,73.83,73.98,73.83,73.98,8600.0,41.6427,41.7273,41.6427,41.7273,8600.0
2009-10-27 13:45:00,73.98,74.0,73.92,74.0,17500.0,41.7273,41.7386,41.6935,41.7386,17500.0
2009-10-27 13:50:00,74.0,74.06,73.94,73.98,10400.0,41.7386,41.7724,41.7047,41.7273,10400.0
2009-10-27 13:55:00,73.98,73.98,73.79,73.85,7200.0,41.7273,41.7273,41.6201,41.654,7200.0
2009-10-27 14:00:00,73.81,73.87,73.7,73.72,18100.0,41.6314,41.6653,41.5694,41.5806,18100.0
2009-10-27 14:05:00,73.73,73.85,73.69,73.85,28500.0,41.5863,41.654,41.5637,41.654,28500.0
2009-10-27 14:10:00,73.85,74.0,73.82,74.0,12200.0,41.654,41.7386,41.6371,41.7386,12200.0
2009-10-27 14:15:00,73.98,74.31,73.98,74.31,41000.0,41.7273,41.9134,41.7273,41.9134,41000.0
2009-10-27 14:20:00,74.29,74.35,74.12,74.18,9100.0,41.9021,41.936,41.8063,41.8401,9100.0
2009-10-27 14:25:00,74.18,74.47,74.18,74.28,26600.0,41.8401,42.0037,41.8401,41.8965,26600.0
2009-10-27 14:30:00,74.28,74.36,74.2,74.31,27700.0,41.8965,41.9416,41.8514,41.9134,27700.0
2009-10-27 14:35:00,74.31,74.32,74.11,74.2,23800.0,41.9134,41.9191,41.8006,41.8514,23800.0
2009-10-27 14:40:00,74.2,74.3,74.15,74.17,33600.0,41.8514,41.9078,41.8232,41.8345,33600.0
2009-10-27 14:45:00,74.16,74.29,74.13,74.29,10800.0,41.8288,41.9021,41.8119,41.9021,10800.0
2009-10-27 14:50:00,74.29,74.52,74.29,74.52,14400.0,41.9021,42.0319,41.9021,42.0319,14400.0
2009-10-27 14:55:00,74.51,74.65,74.45,74.45,26800.0,42.0262,42.1052,41.9924,41.9924,26800.0
2009-10-27 15:00:00,74.48,74.48,74.29,74.37,27300.0,42.0093,42.0093,41.9021,41.9473,27300.0
2009-10-27 15:05:00,74.38,74.45,74.18,74.2,23900.0,41.9529,41.9924,41.8401,41.8514,23900.0
2009-10-27 15:10:00,74.21,74.27,74.1,74.22,15100.0,41.857,41.8909,41.795,41.8627,15100.0
2009-10-27 15:15:00,74.21,74.27,74.19,74.24,11600.0,41.857,41.8909,41.8457,41.8739,11600.0
2009-10-27 15:20:00,74.25,74.25,74.01,74.07,17300.0,41.8796,41.8796,41.7442,41.7781,17300.0
2009-10-27 15:25:00,74.03,74.03,73.91,73.94,16500.0,41.7555,41.7555,41.6878,41.7047,16500.0
2009-10-27 15:30:00,73.92,74.06,73.9,73.92,40700.0,41.6935,41.7724,41.6822,41.6935,40700.0
2009-10-27 15:35:00,73.91,74.06,73.76,74.03,56800.0,41.6878,41.7724,41.6032,41.7555,56800.0
2009-10-27 15:40:00,74.06,74.3,73.97,74.27,54400.0,41.7724,41.9078,41.7217,41.8909,54400.0
2009-10-27 15:45:00,74.24,74.31,73.96,74.0,51000.0,41.8739,41.9134,41.716,41.7386,51000.0
2009-10-27 15:50:00,74.01,74.07,73.91,73.97,76800.0,41.7442,41.7781,41.6878,41.7217,76800.0
2009-10-27 15:55:00,73.96,74.13,73.79,74.03,135000.0,41.716,41.8119,41.6201,41.7555,135000.0
2009-10-28 09:30:00,73.68,74.19,73.68,74.12,15600.0,41.5581,41.8457,41.5581,41.8063,15600.0
2009-10-28 09:35:00,74.12,74.59,74.11,74.31,25200.0,41.8063,42.0714,41.8006,41.9134,25200.0
2009-10-28 09:40:00,74.31,74.43,74.01,74.08,10100.0,41.9134,41.9811,41.7442,41.7837,10100.0
2009-10-28 09:45:00,74.1,74.39,73.98,74.04,12300.0,41.795,41.9585,41.7273,41.7611,12300.0
2009-10-28 09:50:00,74.04,74.29,73.92,73.95,10300.0,41.7611,41.9021,41.6935,41.7104,10300.0
2009-10-28 09:55:00,73.97,74.09,73.91,73.93,5400.0,41.7217,41.7893,41.6878,41.6991,5400.0
2009-10-28 10:00:00,73.93,73.93,73.33,73.42,30700.0,41.6991,41.6991,41.3607,41.4114,30700.0
2009-10-28 10:05:00,73.45,73.63,73.38,73.48,23300.0,41.4284,41.5299,41.3889,41.4453,23300.0
2009-10-28 10:10:00,73.48,73.51,73.24,73.24,14900.0,41.4453,41.4622,41.3099,41.3099,14900.0
2009-10-28 10:15:00,73.25,73.29,72.93,73.07,13700.0,41.3156,41.3381,41.1351,41.214,13700.0
2009-10-28 10:20:00,73.07,73.27,73.05,73.27,11200.0,41.214,41.3268,41.2027,41.3268,11200.0
2009-10-28 10:25:00,73.28,73.28,72.94,72.94,12300.0,41.3325,41.3325,41.1407,41.1407,12300.0
2009-10-28 10:30:00,72.94,73.01,72.78,72.91,34300.0,41.1407,41.1802,41.0505,41.1238,34300.0
2009-10-28 10:35:00,72.91,72.92,72.73,72.76,19400.0,41.1238,41.1294,41.0223,41.0392,19400.0
2009-10-28 10:40:00,72.74,72.81,72.63,72.68,15800.0,41.0279,41.0674,40.9658,40.9941,15800.0
2009-10-28 10:45:00,72.71,72.73,72.52,72.54,15000.0,41.011,41.0223,40.9038,40.9151,15000.0
2009-10-28 10:50:00,72.54,72.55,72.26,72.35,32900.0,40.9151,40.9207,40.7572,40.8079,32900.0
2009-10-28 10:55:00,72.4,72.69,72.34,72.63,30800.0,40.8361,40.9997,40.8023,40.9658,30800.0
2009-10-28 11:00:00,72.64,72.7,72.51,72.66,12400.0,40.9715,41.0053,40.8982,40.9828,12400.0
2009-10-28 11:05:00,72.66,72.9,72.64,72.81,10700.0,40.9828,41.1181,40.9715,41.0674,10700.0
2009-10-28 11:10:00,72.86,72.98,72.84,72.94,9500.0,41.0956,41.1633,41.0843,41.1407,9500.0
2009-10-28 11:15:00,72.92,73.23,72.92,73.22,6000.0,41.1294,41.3043,41.1294,41.2986,6000.0
2009-10-28 11:20:00,73.23,73.23,72.99,73.02,8400.0,41.3043,41.3043,41.1689,41.1858,8400.0
2009-10-28 11:25:00,73.07,73.12,73.06,73.1,5000.0,41.214,41.2422,41.2084,41.2309,5000.0
2009-10-28 11:30:00,73.11,73.2,72.99,73.0,4900.0,41.2366,41.2873,41.1689,41.1745,4900.0
2009-10-28 11:35:00,72.99,73.0,72.88,72.95,5300.0,41.1689,41.1745,41.1069,41.1463,5300.0
2009-10-28 11:40:00,72.95,72.98,72.64,72.76,11300.0,41.1463,41.1633,40.9715,41.0392,11300.0
2009-10-28 11:45:00,72.76,72.98,72.72,72.86,8700.0,41.0392,41.1633,41.0166,41.0956,8700.0
2009-10-28 11:50:00,72.87,72.96,72.84,72.91,8000.0,41.1012,41.152,41.0843,41.1238,8000.0
2009-10-28 11:55:00,72.87,72.93,72.8,72.93,3900.0,41.1012,41.1351,41.0617,41.1351,3900.0
2009-10-28 12:00:00,72.88,73.14,72.85,73.14,5900.0,41.1069,41.2535,41.0899,41.2535,5900.0
2009-10-28 12:05:00,73.15,73.22,73.07,73.21,9500.0,41.2591,41.2986,41.214,41.293,9500.0
2009-10-28 12:10:00,73.17,73.2,73.1,73.18,5400.0,41.2704,41.2873,41.2309,41.2761,5400.0
2009-10-28 12:15:00,73.14,73.23,73.07,73.12,15800.0,41.2535,41.3043,41.214,41.2422,15800.0
2009-10-28 12:20:00,73.11,73.11,72.72,72.76,37800.0,41.2366,41.2366,41.0166,41.0392,37800.0
2009-10-28 12:25:00,72.76,72.87,72.66,72.73,20000.0,41.0392,41.1012,40.9828,41.0223,20000.0
2009-10-28 12:30:00,72.71,72.75,72.56,72.64,11100.0,41.011,41.0335,40.9264,40.9715,11100.0
2009-10-28 12:35:00,72.6,72.61,72.48,72.53,7500.0,40.9489,40.9546,40.8812,40.9094,7500.0
2009-10-28 12:40:00,72.54,72.61,72.44,72.54,14600.0,40.9151,40.9546,40.8587,40.9151,14600.0
2009-10-28 12:45:00,72.57,72.58,72.41,72.42,22600.0,40.932,40.9376,40.8418,40.8474,22600.0
2009-10-28 12:50:00,72.46,72.47,72.18,72.24,18300.0,40.87,40.8756,40.712,40.7459,18300.0
2009-10-28 12:55:00,72.27,72.4,72.23,72.3,20900.0,40.7628,40.8361,40.7402,40.7797,20900.0
2009-10-28 13:00:00,72.31,72.49,72.3,72.45,10400.0,40.7854,40.8869,40.7797,40.8643,10400.0
2009-10-28 13:05:00,72.44,72.65,72.44,72.56,8600.0,40.8587,40.9771,40.8587,40.9264,8600.0
2009-10-28 13:10:00,72.56,72.68,72.54,72.58,11900.0,40.9264,40.9941,40.9151,40.9376,11900.0
2009-10-28 13:15:00,72.59,72.76,72.59,72.73,17200.0,40.9433,41.0392,40.9433,41.0223,17200.0
2009-10-28 13:20:00,72.74,72.8,72.64,72.8,16300.0,41.0279,41.0617,40.9715,41.0617,16300.0
2009-10-28 13:25:00,72.83,72.94,72.65,72.76,19400.0,41.0787,41.1407,40.9771,41.0392,19400.0
2009-10-28 13:30:00,72.77,72.85,72.73,72.77,19700.0,41.0448,41.0899,41.0223,41.0448,19700.0
2009-10-28 13:35:00,72.78,72.89,72.76,72.81,16000.0,41.0505,41.1125,41.0392,41.0674,16000.0
2009-10-28 13:40:00,72.83,73.0,72.81,72.81,11700.0,41.0787,41.1745,41.0674,41.0674,11700.0
2009-10-28 13:45:00,72.81,72.97,72.81,72.92,14500.0,41.0674,41.1576,41.0674,41.1294,14500.0
2009-10-28 13:50:00,72.91,72.91,72.66,72.83,31400.0,41.1238,41.1238,40.9828,41.0787,31400.0
2009-10-28 13:55:00,72.83,72.89,72.59,72.59,12700.0,41.0787,41.1125,40.9433,40.9433,12700.0
2009-10-28 14:00:00,72.59,72.61,72.5,72.54,17600.0,40.9433,40.9546,40.8925,40.9151,17600.0
2009-10-28 14:05:00,72.53,72.58,72.52,72.56,19800.0,40.9094,40.9376,40.9038,40.9264,19800.0
2009-10-28 14:10:00,72.57,72.62,72.46,72.5,8300.0,40.932,40.9602,40.87,40.8925,8300.0
2009-10-28 14:15:00,72.5,72.55,72.35,72.35,9900.0,40.8925,40.9207,40.8079,40.8079,9900.0
2009-10-28 14:20:00,72.37,72.4,72.18,72.36,13700.0,40.8192,40.8361,40.712,40.8136,13700.0
2009-10-28 14:25:00,72.36,72.4,72.25,72.26,11200.0,40.8136,40.8361,40.7515,40.7572,11200.0
2009-10-28 14:30:00,72.25,72.26,72.18,72.18,14300.0,40.7515,40.7572,40.712,40.712,14300.0
2009-10-28 14:35:00,72.2,72.21,71.99,72.05,25500.0,40.7233,40.729,40.6049,40.6387,25500.0
2009-10-28 14:40:00,72.04,72.2,72.03,72.08,12800.0,40.6331,40.7233,40.6274,40.6556,12800.0
2009-10-28 14:45:00,72.06,72.09,71.9,72.0,10400.0,40.6443,40.6613,40.5541,40.6105,10400.0
2009-10-28 14:50:00,72.0,72.14,71.92,71.95,13700.0,40.6105,40.6895,40.5654,40.5823,13700.0
2009-10-28 14:55:00,71.94,72.01,71.83,71.83,11200.0,40.5767,40.6161,40.5146,40.5146,11200.0
2009-10-28 15:00:00,71.83,72.03,71.78,71.84,24900.0,40.5146,40.6274,40.4864,40.5203,24900.0
2009-10-28 15:05:00,71.84,72.01,71.84,71.94,21600.0,40.5203,40.6161,40.5203,40.5767,21600.0
2009-10-28 15:10:00,71.93,72.03,71.79,71.8,26000.0,40.571,40.6274,40.4921,40.4977,26000.0
2009-10-28 15:15:00,71.78,71.93,71.74,71.87,20400.0,40.4864,40.571,40.4639,40.5372,20400.0
2009-10-28 15:20:00,71.85,71.9,71.76,71.8,44900.0,40.5259,40.5541,40.4751,40.4977,44900.0
2009-10-28 15:25:00,71.77,71.8,71.56,71.69,28500.0,40.4808,40.4977,40.3623,40.4357,28500.0
2009-10-28 15:30:00,71.65,71.69,71.49,71.49,35100.0,40.4131,40.4357,40.3228,40.3228,35100.0
2009-10-28 15:35:00,71.49,71.55,71.42,71.51,61200.0,40.3228,40.3567,40.2834,40.3341,61200.0
2009-10-28 15:40:00,71.51,71.75,71.47,71.7,79900.0,40.3341,40.4695,40.3116,40.4413,79900.0
2009-10-28 15:45:00,71.71,71.91,71.69,71.87,94600.0,40.4469,40.5597,40.4357,40.5372,94600.0
2009-10-28 15:50:00,71.86,71.87,71.41,71.41,105200.0,40.5315,40.5372,40.2777,40.2777,105200.0
2009-10-28 15:55:00,71.42,71.52,71.33,71.39,242800.0,40.2834,40.3398,40.2326,40.2664,242800.0
2009-10-29 09:30:00,72.25,72.46,72.25,72.28,15500.0,40.7515,40.87,40.7515,40.7684,15500.0
2009-10-29 09:35:00,72.32,72.45,72.19,72.45,11100.0,40.791,40.8643,40.7177,40.8643,11100.0
2009-10-29 09:40:00,72.36,72.45,72.0,72.09,15200.0,40.8136,40.8643,40.6105,40.6613,15200.0
2009-10-29 09:45:00,72.07,72.32,72.07,72.21,19600.0,40.65,40.791,40.65,40.729,19600.0
2009-10-29 09:50:00,72.23,72.36,71.95,72.01,11400.0,40.7402,40.8136,40.5823,40.6161,11400.0
2009-10-29 09:55:00,72.0,72.23,72.0,72.23,9300.0,40.6105,40.7402,40.6105,40.7402,9300.0
2009-10-29 10:00:00,72.25,72.71,72.19,72.68,35900.0,40.7515,41.011,40.7177,40.9941,35900.0
2009-10-29 10:05:00,72.7,72.95,72.64,72.92,12200.0,41.0053,41.1463,40.9715,41.1294,12200.0
2009-10-29 10:10:00,72.93,73.04,72.86,72.97,11300.0,41.1351,41.1971,41.0956,41.1576,11300.0
2009-10-29 10:15:00,72.97,73.02,72.9,72.92,11100.0,41.1576,41.1858,41.1181,41.1294,11100.0
2009-10-29 10:20:00,72.88,73.29,72.8,73.17,23100.0,41.1069,41.3381,41.0617,41.2704,23100.0
2009-10-29 10:25:00,73.2,73.26,73.11,73.14,9100.0,41.2873,41.3212,41.2366,41.2535,9100.0
2009-10-29 10:30:00,73.08,73.12,72.85,72.87,8800.0,41.2197,41.2422,41.0899,41.1012,8800.0
2009-10-29 10:35:00,72.87,73.19,72.87,73.1,10400.0,41.1012,41.2817,41.1012,41.2309,10400.0
2009-10-29 10:40:00,73.12,73.16,72.86,72.91,13300.0,41.2422,41.2648,41.0956,41.1238,13300.0
2009-10-29 10:45:00,72.9,72.92,72.85,72.92,4700.0,41.1181,41.1294,41.0899,41.1294,4700.0
2009-10-29 10:50:00,72.99,73.0,72.84,72.86,10500.0,41.1689,41.1745,41.0843,41.0956,10500.0
2009-10-29 10:55:00,72.88,72.97,72.84,72.91,6400.0,41.1069,41.1576,41.0843,41.1238,6400.0
2009-10-29 11:00:00,72.92,73.16,72.91,73.11,18400.0,41.1294,41.2648,41.1238,41.2366,18400.0
2009-10-29 11:05:00,73.14,73.31,73.14,73.31,10800.0,41.2535,41.3494,41.2535,41.3494,10800.0
2009-10-29 11:10:00,73.29,73.33,73.17,73.18,10200.0,41.3381,41.3607,41.2704,41.2761,10200.0
2009-10-29 11:15:00,73.22,73.25,73.01,73.01,13800.0,41.2986,41.3156,41.1802,41.1802,13800.0
2009-10-29 11:20:00,73.03,73.06,72.88,72.92,1800.0,41.1915,41.2084,41.1069,41.1294,1800.0
2009-10-29 11:25:00,72.89,72.91,72.85,72.86,4700.0,41.1125,41.1238,41.0899,41.0956,4700.0
2009-10-29 11:30:00,72.85,73.04,72.84,72.92,5500.0,41.0899,41.1971,41.0843,41.1294,5500.0
2009-10-29 11:35:00,72.89,72.98,72.85,72.91,8600.0,41.1125,41.1633,41.0899,41.1238,8600.0
2009-10-29 11:40:00,72.91,73.03,72.89,73.03,14200.0,41.1238,41.1915,41.1125,41.1915,14200.0
2009-10-29 11:45:00,73.03,73.09,72.97,73.07,6000.0,41.1915,41.2253,41.1576,41.214,6000.0
2009-10-29 11:50:00,73.08,73.22,73.02,73.18,7500.0,41.2197,41.2986,41.1858,41.2761,7500.0
2009-10-29 11:55:00,73.17,73.17,73.04,73.13,3000.0,41.2704,41.2704,41.1971,41.2479,3000.0
2009-10-29 12:00:00,73.14,73.19,73.09,73.14,7400.0,41.2535,41.2817,41.2253,41.2535,7400.0
2009-10-29 12:05:00,73.12,73.24,73.05,73.09,13900.0,41.2422,41.3099,41.2027,41.2253,13900.0
2009-10-29 12:10:00,73.06,73.1,73.0,73.02,2500.0,41.2084,41.2309,41.1745,41.1858,2500.0
2009-10-29 12:15:00,73.0,73.07,72.96,73.05,7600.0,41.1745,41.214,41.152,41.2027,7600.0
2009-10-29 12:20:00,72.99,73.19,72.99,73.18,16100.0,41.1689,41.2817,41.1689,41.2761,16100.0
2009-10-29 12:25:00,73.14,73.25,73.14,73.18,7300.0,41.2535,41.3156,41.2535,41.2761,7300.0
2009-10-29 12:30:00,73.2,73.31,73.18,73.3,16700.0,41.2873,41.3494,41.2761,41.3438,16700.0
2009-10-29 12:35:00,73.3,73.44,73.28,73.4,8400.0,41.3438,41.4227,41.3325,41.4002,8400.0
2009-10-29 12:40:00,73.4,73.4,73.18,73.18,4200.0,41.4002,41.4002,41.2761,41.2761,4200.0
2009-10-29 12:45:00,73.19,73.25,73.16,73.22,10000.0,41.2817,41.3156,41.2648,41.2986,10000.0
2009-10-29 12:50:00,73.2,73.31,73.2,73.29,12800.0,41.2873,41.3494,41.2873,41.3381,12800.0
2009-10-29 12:55:00,73.29,73.35,73.25,73.29,13100.0,41.3381,41.372,41.3156,41.3381,13100.0
2009-10-29 13:00:00,73.3,73.39,73.25,73.37,16700.0,41.3438,41.3945,41.3156,41.3832,16700.0
2009-10-29 13:05:00,73.39,73.57,73.35,73.57,13600.0,41.3945,41.496,41.372,41.496,13600.0
2009-10-29 13:10:00,73.56,73.59,73.51,73.53,13600.0,41.4904,41.5073,41.4622,41.4735,13600.0
2009-10-29 13:15:00,73.51,73.75,73.51,73.73,13800.0,41.4622,41.5976,41.4622,41.5863,13800.0
2009-10-29 13:20:00,73.73,73.8,73.71,73.79,12600.0,41.5863,41.6258,41.575,41.6201,12600.0
2009-10-29 13:25:00,73.74,73.83,73.69,73.83,27700.0,41.5919,41.6427,41.5637,41.6427,27700.0
2009-10-29 13:30:00,73.79,73.84,73.78,73.79,7100.0,41.6201,41.6483,41.6145,41.6201,7100.0
2009-10-29 13:35:00,73.82,73.99,73.8,73.9,16500.0,41.6371,41.7329,41.6258,41.6822,16500.0
2009-10-29 13:40:00,73.87,73.95,73.84,73.91,14700.0,41.6653,41.7104,41.6483,41.6878,14700.0
2009-10-29 13:45:00,73.91,73.98,73.75,73.86,11100.0,41.6878,41.7273,41.5976,41.6596,11100.0
2009-10-29 13:50:00,73.86,73.93,73.82,73.88,6300.0,41.6596,41.6991,41.6371,41.6709,6300.0
2009-10-29 13:55:00,73.88,73.92,73.78,73.86,9200.0,41.6709,41.6935,41.6145,41.6596,9200.0
2009-10-29 14:00:00,73.87,73.93,73.86,73.91,6800.0,41.6653,41.6991,41.6596,41.6878,6800.0
2009-10-29 14:05:00,73.92,73.97,73.84,73.9,11500.0,41.6935,41.7217,41.6483,41.6822,11500.0
2009-10-29 14:10:00,73.89,74.03,73.85,74.0,10600.0,41.6765,41.7555,41.654,41.7386,10600.0
2009-10-29 14:15:00,74.0,74.07,73.81,73.81,14700.0,41.7386,41.7781,41.6314,41.6314,14700.0
2009-10-29 14:20:00,73.82,73.92,73.74,73.87,13500.0,41.6371,41.6935,41.5919,41.6653,13500.0
2009-10-29 14:25:00,73.87,74.02,73.83,73.95,11100.0,41.6653,41.7499,41.6427,41.7104,11100.0
2009-10-29 14:30:00,73.98,74.11,73.94,74.11,13200.0,41.7273,41.8006,41.7047,41.8006,13200.0
2009-10-29 14:35:00,74.12,74.38,74.12,74.38,22000.0,41.8063,41.9529,41.8063,41.9529,22000.0
2009-10-29 14:40:00,74.38,74.53,74.35,74.53,28000.0,41.9529,42.0375,41.936,42.0375,28000.0
2009-10-29 14:45:00,74.52,74.55,74.4,74.51,23500.0,42.0319,42.0488,41.9642,42.0262,23500.0
2009-10-29 14:50:00,74.51,74.75,74.44,74.59,16800.0,42.0262,42.1616,41.9868,42.0714,16800.0
2009-10-29 14:55:00,74.57,74.68,74.54,74.66,21200.0,42.0601,42.1221,42.0432,42.1108,21200.0
2009-10-29 15:00:00,74.68,74.68,74.46,74.63,17200.0,42.1221,42.1221,41.998,42.0939,17200.0
2009-10-29 15:05:00,74.63,74.77,74.6,74.62,22700.0,42.0939,42.1729,42.077,42.0883,22700.0
2009-10-29 15:10:00,74.6,74.71,74.53,74.7,19900.0,42.077,42.139,42.0375,42.1334,19900.0
2009-10-29 15:15:00,74.66,74.67,74.47,74.55,18500.0,42.1108,42.1165,42.0037,42.0488,18500.0
2009-10-29 15:20:00,74.51,74.67,74.44,74.49,26700.0,42.0262,42.1165,41.9868,42.015,26700.0
2009-10-29 15:25:00,74.49,74.7,74.47,74.7,43100.0,42.015,42.1334,42.0037,42.1334,43100.0
2009-10-29 15:30:00,74.7,74.7,74.45,74.47,31100.0,42.1334,42.1334,41.9924,42.0037,31100.0
2009-10-29 15:35:00,74.48,74.5,74.23,74.47,37100.0,42.0093,42.0206,41.8683,42.0037,37100.0
2009-10-29 15:40:00,74.43,74.43,74.16,74.25,60800.0,41.9811,41.9811,41.8288,41.8796,60800.0
2009-10-29 15:45:00,74.27,74.48,74.12,74.44,61200.0,41.8909,42.0093,41.8063,41.9868,61200.0
2009-10-29 15:50:00,74.4,74.5,74.27,74.46,93100.0,41.9642,42.0206,41.8909,41.998,93100.0
2009-10-29 15:55:00,74.47,74.77,74.45,74.68,229200.0,42.0037,42.1729,41.9924,42.1221,229200.0
2009-10-30 09:30:00,74.08,74.08,73.2,73.42,32100.0,41.7837,41.7837,41.2873,41.4114,32100.0
2009-10-30 09:35:00,73.42,73.82,73.32,73.74,16300.0,41.4114,41.6371,41.355,41.5919,16300.0
2009-10-30 09:40:00,73.74,74.15,73.59,73.87,24100.0,41.5919,41.8232,41.5073,41.6653,24100.0
2009-10-30 09:45:00,73.86,73.96,73.59,73.83,18700.0,41.6596,41.716,41.5073,41.6427,18700.0
2009-10-30 09:50:00,73.82,73.85,73.53,73.74,26900.0,41.6371,41.654,41.4735,41.5919,26900.0
2009-10-30 09:55:00,73.72,73.89,73.63,73.69,64600.0,41.5806,41.6765,41.5299,41.5637,64600.0
2009-10-30 10:00:00,73.8,74.0,73.78,73.87,15800.0,41.6258,41.7386,41.6145,41.6653,15800.0
2009-10-30 10:05:00,73.81,74.15,73.81,73.9,10400.0,41.6314,41.8232,41.6314,41.6822,10400.0
2009-10-30 10:10:00,73.94,74.12,73.83,74.08,20700.0,41.7047,41.8063,41.6427,41.7837,20700.0
2009-10-30 10:15:00,74.08,74.18,74.0,74.09,31100.0,41.7837,41.8401,41.7386,41.7893,31100.0
2009-10-30 10:20:00,74.08,74.11,73.87,73.92,10400.0,41.7837,41.8006,41.6653,41.6935,10400.0
2009-10-30 10:25:00,73.85,74.13,73.85,74.04,19400.0,41.654,41.8119,41.654,41.7611,19400.0
2009-10-30 10:30:00,73.96,74.03,73.76,73.95,11000.0,41.716,41.7555,41.6032,41.7104,11000.0
2009-10-30 10:35:00,73.95,73.97,73.72,73.83,22000.0,41.7104,41.7217,41.5806,41.6427,22000.0
2009-10-30 10:40:00,73.88,73.88,73.7,73.77,13400.0,41.6709,41.6709,41.5694,41.6088,13400.0
2009-10-30 10:45:00,73.77,74.18,73.76,74.14,26100.0,41.6088,41.8401,41.6032,41.8175,26100.0
2009-10-30 10:50:00,74.16,74.16,73.89,74.09,20900.0,41.8288,41.8288,41.6765,41.7893,20900.0
2009-10-30 10:55:00,74.12,74.3,74.03,74.17,11300.0,41.8063,41.9078,41.7555,41.8345,11300.0
2009-10-30 11:00:00,74.21,74.42,74.16,74.37,13300.0,41.857,41.9755,41.8288,41.9473,13300.0
2009-10-30 11:05:00,74.34,74.38,74.06,74.06,16200.0,41.9303,41.9529,41.7724,41.7724,16200.0
2009-10-30 11:10:00,74.11,74.15,74.01,74.05,11800.0,41.8006,41.8232,41.7442,41.7668,11800.0
2009-10-30 11:15:00,74.01,74.18,73.97,74.13,9900.0,41.7442,41.8401,41.7217,41.8119,9900.0
2009-10-30 11:20:00,74.14,74.14,73.97,74.01,11300.0,41.8175,41.8175,41.7217,41.7442,11300.0
2009-10-30 11:25:00,74.05,74.23,74.04,74.07,7700.0,41.7668,41.8683,41.7611,41.7781,7700.0
2009-10-30 11:30:00,74.13,74.22,74.04,74.14,4000.0,41.8119,41.8627,41.7611,41.8175,4000.0
2009-10-30 11:35:00,74.12,74.14,73.84,74.04,12600.0,41.8063,41.8175,41.6483,41.7611,12600.0
2009-10-30 11:40:00,74.02,74.09,73.97,74.04,7500.0,41.7499,41.7893,41.7217,41.7611,7500.0
2009-10-30 11:45:00,74.04,74.19,73.93,74.13,29900.0,41.7611,41.8457,41.6991,41.8119,29900.0
2009-10-30 11:50:00,74.17,74.21,73.88,74.01,13500.0,41.8345,41.857,41.6709,41.7442,13500.0
2009-10-30 11:55:00,73.93,73.97,73.53,73.61,24000.0,41.6991,41.7217,41.4735,41.5186,24000.0
2009-10-30 12:00:00,73.59,73.72,73.53,73.72,14400.0,41.5073,41.5806,41.4735,41.5806,14400.0
2009-10-30 12:05:00,73.69,73.79,73.55,73.7,10200.0,41.5637,41.6201,41.4848,41.5694,10200.0
2009-10-30 12:10:00,73.72,73.76,73.6,73.6,9300.0,41.5806,41.6032,41.513,41.513,9300.0
2009-10-30 12:15:00,73.58,73.7,73.46,73.5,12400.0,41.5017,41.5694,41.434,41.4566,12400.0
2009-10-30 12:20:00,73.51,73.54,73.33,73.34,16700.0,41.4622,41.4791,41.3607,41.3663,16700.0
2009-10-30 12:25:00,73.33,73.37,73.17,73.34,57800.0,41.3607,41.3832,41.2704,41.3663,57800.0
2009-10-30 12:30:00,73.34,73.52,73.28,73.52,20500.0,41.3663,41.4678,41.3325,41.4678,20500.0
2009-10-30 12:35:00,73.5,73.59,73.44,73.54,18900.0,41.4566,41.5073,41.4227,41.4791,18900.0
2009-10-30 12:40:00,73.48,73.58,73.43,73.48,3900.0,41.4453,41.5017,41.4171,41.4453,3900.0
2009-10-30 12:45:00,73.43,73.45,72.94,73.12,37700.0,41.4171,41.4284,41.1407,41.2422,37700.0
2009-10-30 12:50:00,73.13,73.23,73.11,73.17,32600.0,41.2479,41.3043,41.2366,41.2704,32600.0
2009-10-30 12:55:00,73.2,73.47,73.2,73.23,18200.0,41.2873,41.4396,41.2873,41.3043,18200.0
2009-10-30 13:00:00,73.22,73.27,73.13,73.21,7200.0,41.2986,41.3268,41.2479,41.293,7200.0
2009-10-30 13:05:00,73.27,73.34,73.17,73.2,8400.0,41.3268,41.3663,41.2704,41.2873,8400.0
2009-10-30 13:10:00,73.21,73.47,73.19,73.19,18100.0,41.293,41.4396,41.2817,41.2817,18100.0
2009-10-30 13:15:00,73.18,73.29,73.15,73.15,4900.0,41.2761,41.3381,41.2591,41.2591,4900.0
2009-10-30 13:20:00,73.13,73.22,72.89,73.0,10400.0,41.2479,41.2986,41.1125,41.1745,10400.0
2009-10-30 13:25:00,73.0,73.01,72.72,72.86,8900.0,41.1745,41.1802,41.0166,41.0956,8900.0
2009-10-30 13:30:00,72.82,72.89,72.52,72.56,26800.0,41.073,41.1125,40.9038,40.9264,26800.0
2009-10-30 13:35:00,72.5,72.71,72.5,72.67,15300.0,40.8925,41.011,40.8925,40.9884,15300.0
2009-10-30 13:40:00,72.68,72.79,72.63,72.73,8600.0,40.9941,41.0561,40.9658,41.0223,8600.0
2009-10-30 13:45:00,72.69,72.83,72.67,72.7,10200.0,40.9997,41.0787,40.9884,41.0053,10200.0
2009-10-30 13:50:00,72.7,72.73,72.38,72.38,10100.0,41.0053,41.0223,40.8248,40.8248,10100.0
2009-10-30 13:55:00,72.38,72.55,72.34,72.35,15100.0,40.8248,40.9207,40.8023,40.8079,15100.0
2009-10-30 14:00:00,72.38,72.56,72.31,72.53,21900.0,40.8248,40.9264,40.7854,40.9094,21900.0
2009-10-30 14:05:00,72.49,72.8,72.46,72.63,22400.0,40.8869,41.0617,40.87,40.9658,22400.0
2009-10-30 14:10:00,72.66,72.98,72.63,72.89,15300.0,40.9828,41.1633,40.9658,41.1125,15300.0
2009-10-30 14:15:00,72.89,72.98,72.78,72.97,18600.0,41.1125,41.1633,41.0505,41.1576,18600.0
2009-10-30 14:20:00,72.97,73.0,72.71,72.74,19900.0,41.1576,41.1745,41.011,41.0279,19900.0
2009-10-30 14:25:00,72.73,72.89,72.64,72.89,16100.0,41.0223,41.1125,40.9715,41.1125,16100.0
2009-10-30 14:30:00,72.8,72.84,72.61,72.75,25600.0,41.0617,41.0843,40.9546,41.0335,25600.0
2009-10-30 14:35:00,72.75,72.85,72.53,72.77,24500.0,41.0335,41.0899,40.9094,41.0448,24500.0
2009-10-30 14:40:00,72.77,72.81,72.53,72.63,14500.0,41.0448,41.0674,40.9094,40.9658,14500.0
2009-10-30 14:45:00,72.6,72.6,72.35,72.36,14600.0,40.9489,40.9489,40.8079,40.8136,14600.0
2009-10-30 14:50:00,72.37,72.43,72.24,72.34,27800.0,40.8192,40.853,40.7459,40.8023,27800.0
2009-10-30 14:55:00,72.37,72.55,72.27,72.28,17800.0,40.8192,40.9207,40.7628,40.7684,17800.0
2009-10-30 15:00:00,72.28,72.31,72.12,72.27,27600.0,40.7684,40.7854,40.6782,40.7628,27600.0
2009-10-30 15:05:00,72.23,72.28,71.93,72.0,25900.0,40.7402,40.7684,40.571,40.6105,25900.0
2009-10-30 15:10:00,72.0,72.3,71.98,72.19,21300.0,40.6105,40.7797,40.5992,40.7177,21300.0
2009-10-30 15:15:00,72.16,72.3,71.99,71.99,18400.0,40.7008,40.7797,40.6049,40.6049,18400.0
2009-10-30 15:20:00,72.01,72.51,72.01,72.42,32900.0,40.6161,40.8982,40.6161,40.8474,32900.0
2009-10-30 15:25:00,72.43,72.6,72.34,72.6,39200.0,40.853,40.9489,40.8023,40.9489,39200.0
2009-10-30 15:30:00,72.57,73.03,72.49,72.98,67200.0,40.932,41.1915,40.8869,41.1633,67200.0
2009-10-30 15:35:00,72.97,73.29,72.9,73.06,66600.0,41.1576,41.3381,41.1181,41.2084,66600.0
2009-10-30 15:40:00,73.09,73.94,73.09,73.71,121900.0,41.2253,41.7047,41.2253,41.575,121900.0
2009-10-30 15:45:00,73.71,73.76,73.47,73.64,131900.0,41.575,41.6032,41.4396,41.5355,131900.0
2009-10-30 15:50:00,73.64,73.69,73.2,73.24,149900.0,41.5355,41.5637,41.2873,41.3099,149900.0
2009-10-30 15:55:00,73.21,73.66,73.19,73.49,251400.0,41.293,41.5468,41.2817,41.4509,251400.0
2009-11-02 09:30:00,73.62,73.96,73.62,73.74,34300.0,41.5242,41.716,41.5242,41.5919,34300.0
2009-11-02 09:35:00,73.72,73.72,73.37,73.37,14400.0,41.5806,41.5806,41.3832,41.3832,14400.0
2009-11-02 09:40:00,73.37,73.63,73.26,73.3,23000.0,41.3832,41.5299,41.3212,41.3438,23000.0
2009-11-02 09:45:00,73.29,73.29,72.96,73.09,20400.0,41.3381,41.3381,41.152,41.2253,20400.0
2009-11-02 09:50:00,73.07,73.55,73.04,73.45,26900.0,41.214,41.4848,41.1971,41.4284,26900.0
2009-11-02 09:55:00,73.46,73.68,73.43,73.64,33300.0,41.434,41.5581,41.4171,41.5355,33300.0
2009-11-02 10:00:00,73.68,74.27,73.65,74.17,39600.0,41.5581,41.8909,41.5412,41.8345,39600.0
2009-11-02 10:05:00,74.19,74.26,73.98,74.1,36200.0,41.8457,41.8852,41.7273,41.795,36200.0
2009-11-02 10:10:00,74.14,74.2,73.94,74.11,12200.0,41.8175,41.8514,41.7047,41.8006,12200.0
2009-11-02 10:15:00,74.14,74.38,74.07,74.38,14700.0,41.8175,41.9529,41.7781,41.9529,14700.0
2009-11-02 10:20:00,74.39,74.42,74.16,74.32,21400.0,41.9585,41.9755,41.8288,41.9191,21400.0
2009-11-02 10:25:00,74.29,74.42,74.23,74.32,15900.0,41.9021,41.9755,41.8683,41.9191,15900.0
2009-11-02 10:30:00,74.32,74.75,74.32,74.75,17700.0,41.9191,42.1616,41.9191,42.1616,17700.0
2009-11-02 10:35:00,74.75,74.94,74.65,74.93,15500.0,42.1616,42.2688,42.1052,42.2631,15500.0
2009-11-02 10:40:00,74.92,74.97,74.65,74.67,15700.0,42.2575,42.2857,42.1052,42.1165,15700.0
2009-11-02 10:45:00,74.71,74.8,74.58,74.62,18800.0,42.139,42.1898,42.0657,42.0883,18800.0
2009-11-02 10:50:00,74.6,74.64,74.37,74.4,12400.0,42.077,42.0996,41.9473,41.9642,12400.0
2009-11-02 10:55:00,74.4,74.46,74.19,74.26,14100.0,41.9642,41.998,41.8457,41.8852,14100.0
2009-11-02 11:00:00,74.22,74.23,74.09,74.19,20700.0,41.8627,41.8683,41.7893,41.8457,20700.0
2009-11-02 11:05:00,74.17,74.3,74.08,74.15,19500.0,41.8345,41.9078,41.7837,41.8232,19500.0
2009-11-02 11:10:00,74.12,74.32,74.02,74.27,32500.0,41.8063,41.9191,41.7499,41.8909,32500.0
2009-11-02 11:15:00,74.28,74.38,74.26,74.31,14400.0,41.8965,41.9529,41.8852,41.9134,14400.0
2009-11-02 11:20:00,74.32,74.5,74.3,74.3,12700.0,41.9191,42.0206,41.9078,41.9078,12700.0
2009-11-02 11:25:00,74.3,74.3,73.97,74.08,22800.0,41.9078,41.9078,41.7217,41.7837,22800.0
2009-11-02 11:30:00,74.05,74.15,74.01,74.08,3100.0,41.7668,41.8232,41.7442,41.7837,3100.0
2009-11-02 11:35:00,74.08,74.14,73.92,73.97,6100.0,41.7837,41.8175,41.6935,41.7217,6100.0
2009-11-02 11:40:00,73.97,74.0,73.91,73.94,6800.0,41.7217,41.7386,41.6878,41.7047,6800.0
2009-11-02 11:45:00,73.94,74.07,73.91,74.04,3600.0,41.7047,41.7781,41.6878,41.7611,3600.0
2009-11-02 11:50:00,74.02,74.02,73.83,73.92,9000.0,41.7499,41.7499,41.6427,41.6935,9000.0
2009-11-02 11:55:00,73.91,74.18,73.86,74.05,18200.0,41.6878,41.8401,41.6596,41.7668,18200.0
2009-11-02 12:00:00,74.06,74.14,73.97,73.97,8100.0,41.7724,41.8175,41.7217,41.7217,8100.0
2009-11-02 12:05:00,73.93,73.96,73.67,73.77,15400.0,41.6991,41.716,41.5524,41.6088,15400.0
2009-11-02 12:10:00,73.73,73.73,73.48,73.54,9700.0,41.5863,41.5863,41.4453,41.4791,9700.0
2009-11-02 12:15:00,73.6,73.6,73.3,73.45,7400.0,41.513,41.513,41.3438,41.4284,7400.0
2009-11-02 12:20:00,73.48,73.61,73.4,73.6,31900.0,41.4453,41.5186,41.4002,41.513,31900.0
2009-11-02 12:25:00,73.62,73.77,73.45,73.45,21900.0,41.5242,41.6088,41.4284,41.4284,21900.0
2009-11-02 12:30:00,73.44,73.54,73.22,73.33,14800.0,41.4227,41.4791,41.2986,41.3607,14800.0
2009-11-02 12:35:00,73.34,73.43,73.22,73.31,13900.0,41.3663,41.4171,41.2986,41.3494,13900.0
2009-11-02 12:40:00,73.22,73.24,72.83,72.93,18900.0,41.2986,41.3099,41.0787,41.1351,18900.0
2009-11-02 12:45:00,72.86,72.95,72.79,72.86,12400.0,41.0956,41.1463,41.0561,41.0956,12400.0
2009-11-02 12:50:00,72.87,72.89,72.25,72.52,50000.0,41.1012,41.1125,40.7515,40.9038,50000.0
2009-11-02 12:55:00,72.51,72.71,72.29,72.33,18400.0,40.8982,41.011,40.7741,40.7966,18400.0
2009-11-02 13:00:00,72.29,72.69,72.25,72.69,19600.0,40.7741,40.9997,40.7515,40.9997,19600.0
2009-11-02 13:05:00,72.72,72.98,72.66,72.98,23400.0,41.0166,41.1633,40.9828,41.1633,23400.0
2009-11-02 13:10:00,72.94,73.02,72.77,72.83,17900.0,41.1407,41.1858,41.0448,41.0787,17900.0
2009-11-02 13:15:00,72.88,73.01,72.78,72.99,24500.0,41.1069,41.1802,41.0505,41.1689,24500.0
2009-11-02 13:20:00,73.01,73.42,72.98,73.32,23900.0,41.1802,41.4114,41.1633,41.355,23900.0
2009-11-02 13:25:00,73.34,73.37,73.18,73.27,8700.0,41.3663,41.3832,41.2761,41.3268,8700.0
2009-11-02 13:30:00,73.25,73.26,72.95,73.02,30200.0,41.3156,41.3212,41.1463,41.1858,30200.0
2009-11-02 13:35:00,72.97,73.04,72.76,72.95,18300.0,41.1576,41.1971,41.0392,41.1463,18300.0
2009-11-02 13:40:00,72.95,72.95,72.57,72.85,18300.0,41.1463,41.1463,40.932,41.0899,18300.0
2009-11-02 13:45:00,72.85,72.85,72.57,72.65,17600.0,41.0899,41.0899,40.932,40.9771,17600.0
2009-11-02 13:50:00,72.62,72.63,72.36,72.52,30600.0,40.9602,40.9658,40.8136,40.9038,30600.0
2009-11-02 13:55:00,72.51,72.63,72.19,72.24,15600.0,40.8982,40.9658,40.7177,40.7459,15600.0
2009-11-02 14:00:00,72.2,72.28,72.09,72.09,21600.0,40.7233,40.7684,40.6613,40.6613,21600.0
2009-11-02 14:05:00,72.08,72.26,72.02,72.19,28500.0,40.6556,40.7572,40.6218,40.7177,28500.0
2009-11-02 14:10:00,72.14,72.81,72.14,72.52,21800.0,40.6895,41.0674,40.6895,40.9038,21800.0
2009-11-02 14:15:00,72.57,72.75,72.42,72.42,22600.0,40.932,41.0335,40.8474,40.8474,22600.0
2009-11-02 14:20:00,72.46,73.11,72.46,72.89,32300.0,40.87,41.2366,40.87,41.1125,32300.0
2009-11-02 14:25:00,72.89,73.14,72.74,73.14,10500.0,41.1125,41.2535,41.0279,41.2535,10500.0
2009-11-02 14:30:00,73.13,73.46,73.12,73.43,48400.0,41.2479,41.434,41.2422,41.4171,48400.0
2009-11-02 14:35:00,73.44,73.53,73.32,73.44,31000.0,41.4227,41.4735,41.355,41.4227,31000.0
2009-11-02 14:40:00,73.44,73.79,73.43,73.64,23400.0,41.4227,41.6201,41.4171,41.5355,23400.0
2009-11-02 14:45:00,73.71,73.84,73.37,73.44,29400.0,41.575,41.6483,41.3832,41.4227,29400.0
2009-11-02 14:50:00,73.42,73.7,73.4,73.67,17200.0,41.4114,41.5694,41.4002,41.5524,17200.0
2009-11-02 14:55:00,73.64,73.64,73.19,73.39,34500.0,41.5355,41.5355,41.2817,41.3945,34500.0
2009-11-02 15:00:00,73.41,73.61,73.35,73.52,22200.0,41.4058,41.5186,41.372,41.4678,22200.0
2009-11-02 15:05:00,73.53,73.71,73.41,73.48,21900.0,41.4735,41.575,41.4058,41.4453,21900.0
2009-11-02 15:10:00,73.49,73.63,73.39,73.49,22300.0,41.4509,41.5299,41.3945,41.4509,22300.0
2009-11-02 15:15:00,73.4,73.43,73.17,73.17,27000.0,41.4002,41.4171,41.2704,41.2704,27000.0
2009-11-02 15:20:00,73.18,73.39,73.1,73.32,43000.0,41.2761,41.3945,41.2309,41.355,43000.0
2009-11-02 15:25:00,73.3,73.41,73.0,73.25,30000.0,41.3438,41.4058,41.1745,41.3156,30000.0
2009-11-02 15:30:00,73.24,73.67,73.24,73.63,38200.0,41.3099,41.5524,41.3099,41.5299,38200.0
2009-11-02 15:35:00,73.65,74.04,73.64,73.96,70000.0,41.5412,41.7611,41.5355,41.716,70000.0
2009-11-02 15:40:00,73.92,74.22,73.92,74.15,43200.0,41.6935,41.8627,41.6935,41.8232,43200.0
2009-11-02 15:45:00,74.14,74.14,73.74,73.81,66100.0,41.8175,41.8175,41.5919,41.6314,66100.0
2009-11-02 15:50:00,73.85,73.96,73.75,73.77,66000.0,41.654,41.716,41.5976,41.6088,66000.0
2009-11-02 15:55:00,73.77,74.0,73.77,73.97,115400.0,41.6088,41.7386,41.6088,41.7217,115400.0
2009-11-03 09:30:00,73.22,73.41,72.91,73.27,27000.0,41.2986,41.4058,41.1238,41.3268,27000.0
2009-11-03 09:35:00,73.24,73.6,73.16,73.39,29900.0,41.3099,41.513,41.2648,41.3945,29900.0
2009-11-03 09:40:00,73.4,73.6,73.32,73.43,15300.0,41.4002,41.513,41.355,41.4171,15300.0
2009-11-03 09:45:00,73.43,73.79,73.0,73.1,24100.0,41.4171,41.6201,41.1745,41.2309,24100.0
2009-11-03 09:50:00,73.06,73.47,72.94,73.47,17600.0,41.2084,41.4396,41.1407,41.4396,17600.0
2009-11-03 09:55:00,73.44,73.7,73.4,73.57,18700.0,41.4227,41.5694,41.4002,41.496,18700.0
2009-11-03 10:00:00,73.6,74.22,73.44,74.2,36800.0,41.513,41.8627,41.4227,41.8514,36800.0
2009-11-03 10:05:00,74.2,74.22,73.9,73.9,25400.0,41.8514,41.8627,41.6822,41.6822,25400.0
2009-11-03 10:10:00,73.91,74.01,73.55,73.64,19700.0,41.6878,41.7442,41.4848,41.5355,19700.0
2009-11-03 10:15:00,73.6,73.68,73.38,73.53,11200.0,41.513,41.5581,41.3889,41.4735,11200.0
2009-11-03 10:20:00,73.51,73.77,73.42,73.77,18200.0,41.4622,41.6088,41.4114,41.6088,18200.0
2009-11-03 10:25:00,73.75,73.82,73.35,73.35,29500.0,41.5976,41.6371,41.372,41.372,29500.0
2009-11-03 10:30:00,73.38,73.67,73.26,73.63,40000.0,41.3889,41.5524,41.3212,41.5299,40000.0
2009-11-03 10:35:00,73.63,73.65,73.39,73.45,30800.0,41.5299,41.5412,41.3945,41.4284,30800.0
2009-11-03 10:40:00,73.53,73.83,73.51,73.83,32300.0,41.4735,41.6427,41.4622,41.6427,32300.0
2009-11-03 10:45:00,73.82,74.15,73.74,74.05,59500.0,41.6371,41.8232,41.5919,41.7668,59500.0
2009-11-03 10:50:00,74.07,74.33,74.0,74.23,22000.0,41.7781,41.9247,41.7386,41.8683,22000.0
2009-11-03 10:55:00,74.18,74.21,73.98,74.14,36100.0,41.8401,41.857,41.7273,41.8175,36100.0
2009-11-03 11:00:00,74.17,74.37,74.14,74.29,17500.0,41.8345,41.9473,41.8175,41.9021,17500.0
2009-11-03 11:05:00,74.29,74.34,74.15,74.24,12400.0,41.9021,41.9303,41.8232,41.8739,12400.0
2009-11-03 11:10:00,74.2,74.33,74.19,74.33,24100.0,41.8514,41.9247,41.8457,41.9247,24100.0
2009-11-03 11:15:00,74.34,74.34,74.11,74.28,17600.0,41.9303,41.9303,41.8006,41.8965,17600.0
2009-11-03 11:20:00,74.26,74.32,74.2,74.27,6600.0,41.8852,41.9191,41.8514,41.8909,6600.0
2009-11-03 11:25:00,74.25,74.26,74.05,74.15,17300.0,41.8796,41.8852,41.7668,41.8232,17300.0
2009-11-03 11:30:00,74.14,74.3,74.14,74.23,10400.0,41.8175,41.9078,41.8175,41.8683,10400.0
2009-11-03 11:35:00,74.24,74.24,73.7,73.71,21000.0,41.8739,41.8739,41.5694,41.575,21000.0
2009-11-03 11:40:00,73.69,73.97,73.6,73.82,16400.0,41.5637,41.7217,41.513,41.6371,16400.0
2009-11-03 11:45:00,73.84,73.98,73.57,73.94,20500.0,41.6483,41.7273,41.496,41.7047,20500.0
2009-11-03 11:50:00,73.94,73.97,73.62,73.95,28300.0,41.7047,41.7217,41.5242,41.7104,28300.0
2009-11-03 11:55:00,73.95,74.08,73.84,74.08,23000.0,41.7104,41.7837,41.6483,41.7837,23000.0
2009-11-03 12:00:00,74.06,74.26,74.01,74.04,30200.0,41.7724,41.8852,41.7442,41.7611,30200.0
2009-11-03 12:05:00,74.0,74.09,73.88,74.09,33900.0,41.7386,41.7893,41.6709,41.7893,33900.0
2009-11-03 12:10:00,73.99,74.0,73.83,73.86,18800.0,41.7329,41.7386,41.6427,41.6596,18800.0
2009-11-03 12:15:00,73.85,73.95,73.63,73.65,16600.0,41.654,41.7104,41.5299,41.5412,16600.0
2009-11-03 12:20:00,73.65,74.01,73.62,74.01,25400.0,41.5412,41.7442,41.5242,41.7442,25400.0
2009-11-03 12:25:00,74.01,74.1,73.88,74.01,24500.0,41.7442,41.795,41.6709,41.7442,24500.0
2009-11-03 12:30:00,74.06,74.17,74.04,74.04,14100.0,41.7724,41.8345,41.7611,41.7611,14100.0
2009-11-03 12:35:00,74.03,74.56,74.01,74.47,15900.0,41.7555,42.0544,41.7442,42.0037,15900.0
2009-11-03 12:40:00,74.5,74.56,74.31,74.47,15000.0,42.0206,42.0544,41.9134,42.0037,15000.0
2009-11-03 12:45:00,74.44,74.48,74.29,74.48,12500.0,41.9868,42.0093,41.9021,42.0093,12500.0
2009-11-03 12:50:00,74.43,74.58,74.33,74.33,12100.0,41.9811,42.0657,41.9247,41.9247,12100.0
2009-11-03 12:55:00,74.35,74.57,74.35,74.36,16200.0,41.936,42.0601,41.936,41.9416,16200.0
2009-11-03 13:00:00,74.36,74.53,74.36,74.46,13000.0,41.9416,42.0375,41.9416,41.998,13000.0
2009-11-03 13:05:00,74.5,74.59,74.44,74.59,16500.0,42.0206,42.0714,41.9868,42.0714,16500.0
2009-11-03 13:10:00,74.59,74.62,74.49,74.61,8800.0,42.0714,42.0883,42.015,42.0826,8800.0
2009-11-03 13:15:00,74.57,74.61,74.49,74.54,9500.0,42.0601,42.0826,42.015,42.0432,9500.0
2009-11-03 13:20:00,74.57,74.64,74.46,74.57,14200.0,42.0601,42.0996,41.998,42.0601,14200.0
2009-11-03 13:25:00,74.56,74.61,74.43,74.57,16300.0,42.0544,42.0826,41.9811,42.0601,16300.0
2009-11-03 13:30:00,74.52,74.62,74.52,74.6,5700.0,42.0319,42.0883,42.0319,42.077,5700.0
2009-11-03 13:35:00,74.57,74.77,74.57,74.77,21100.0,42.0601,42.1729,42.0601,42.1729,21100.0
2009-11-03 13:40:00,74.71,74.8,74.49,74.49,16200.0,42.139,42.1898,42.015,42.015,16200.0
2009-11-03 13:45:00,74.5,74.62,74.41,74.62,13900.0,42.0206,42.0883,41.9698,42.0883,13900.0
2009-11-03 13:50:00,74.66,74.69,74.56,74.61,28200.0,42.1108,42.1278,42.0544,42.0826,28200.0
2009-11-03 13:55:00,74.63,74.8,74.6,74.77,17600.0,42.0939,42.1898,42.077,42.1729,17600.0
2009-11-03 14:00:00,74.81,74.95,74.8,74.92,26100.0,42.1954,42.2744,42.1898,42.2575,26100.0
2009-11-03 14:05:00,74.95,75.04,74.88,75.02,10700.0,42.2744,42.3252,42.2349,42.3139,10700.0
2009-11-03 14:10:00,75.01,75.04,74.79,74.86,36600.0,42.3083,42.3252,42.1842,42.2236,36600.0
2009-11-03 14:15:00,74.85,74.97,74.82,74.92,18100.0,42.218,42.2857,42.2011,42.2575,18100.0
2009-11-03 14:20:00,74.92,74.97,74.72,74.76,15800.0,42.2575,42.2857,42.1447,42.1672,15800.0
2009-11-03 14:25:00,74.76,74.94,74.75,74.86,21900.0,42.1672,42.2688,42.1616,42.2236,21900.0
2009-11-03 14:30:00,74.88,75.02,74.86,74.93,40800.0,42.2349,42.3139,42.2236,42.2631,40800.0
2009-11-03 14:35:00,74.92,74.96,74.73,74.8,33000.0,42.2575,42.28,42.1503,42.1898,33000.0
2009-11-03 14:40:00,74.84,74.89,74.63,74.71,11100.0,42.2124,42.2406,42.0939,42.139,11100.0
2009-11-03 14:45:00,74.66,74.78,74.54,74.67,12700.0,42.1108,42.1785,42.0432,42.1165,12700.0
2009-11-03 14:50:00,74.63,74.64,74.43,74.48,15000.0,42.0939,42.0996,41.9811,42.0093,15000.0
2009-11-03 14:55:00,74.44,74.59,74.35,74.54,55600.0,41.9868,42.0714,41.936,42.0432,55600.0
2009-11-03 15:00:00,74.52,74.7,74.45,74.6,37500.0,42.0319,42.1334,41.9924,42.077,37500.0
2009-11-03 15:05:00,74.6,74.73,74.48,74.7,26900.0,42.077,42.1503,42.0093,42.1334,26900.0
2009-11-03 15:10:00,74.7,74.85,74.68,74.78,25700.0,42.1334,42.218,42.1221,42.1785,25700.0
2009-11-03 15:15:00,74.78,74.89,74.74,74.89,22700.0,42.1785,42.2406,42.156,42.2406,22700.0
2009-11-03 15:20:00,74.85,74.9,74.65,74.75,30800.0,42.218,42.2462,42.1052,42.1616,30800.0
2009-11-03 15:25:00,74.71,74.88,74.68,74.88,21100.0,42.139,42.2349,42.1221,42.2349,21100.0
2009-11-03 15:30:00,74.9,75.08,74.87,75.06,41100.0,42.2462,42.3477,42.2293,42.3365,41100.0
2009-11-03 15:35:00,75.03,75.19,74.96,75.1,47100.0,42.3195,42.4098,42.28,42.359,47100.0
2009-11-03 15:40:00,75.12,75.15,74.96,75.0,88600.0,42.3703,42.3872,42.28,42.3026,88600.0
2009-11-03 15:45:00,75.03,75.18,74.96,75.02,61800.0,42.3195,42.4041,42.28,42.3139,61800.0
2009-11-03 15:50:00,75.02,75.24,74.89,75.17,98400.0,42.3139,42.438,42.2406,42.3985,98400.0
2009-11-03 15:55:00,75.17,75.22,75.07,75.12,131000.0,42.3985,42.4267,42.3421,42.3703,131000.0
2009-11-04 09:30:00,75.79,75.99,75.72,75.72,27600.0,42.7482,42.861,42.7087,42.7087,27600.0
2009-11-04 09:35:00,75.8,75.86,75.54,75.66,16700.0,42.7538,42.7877,42.6072,42.6749,16700.0
2009-11-04 09:40:00,75.64,75.92,75.56,75.56,12800.0,42.6636,42.8215,42.6185,42.6185,12800.0
2009-11-04 09:45:00,75.55,75.92,75.47,75.8,25500.0,42.6128,42.8215,42.5677,42.7538,25500.0
2009-11-04 09:50:00,75.74,75.85,75.54,75.65,16600.0,42.72,42.782,42.6072,42.6692,16600.0
2009-11-04 09:55:00,75.63,75.9,75.63,75.76,14000.0,42.658,42.8102,42.658,42.7313,14000.0
2009-11-04 10:00:00,75.75,76.09,75.59,75.93,30500.0,42.7256,42.9174,42.6354,42.8272,30500.0
2009-11-04 10:05:00,75.93,76.09,75.82,75.86,16400.0,42.8272,42.9174,42.7651,42.7877,16400.0
2009-11-04 10:10:00,75.86,75.98,75.78,75.96,11000.0,42.7877,42.8554,42.7426,42.8441,11000.0
2009-11-04 10:15:00,75.99,76.16,75.95,76.05,19800.0,42.861,42.9569,42.8384,42.8948,19800.0
2009-11-04 10:20:00,76.07,76.25,76.02,76.18,14600.0,42.9061,43.0077,42.8779,42.9682,14600.0
2009-11-04 10:25:00,76.2,76.36,76.2,76.33,14900.0,42.9795,43.0697,42.9795,43.0528,14900.0
2009-11-04 10:30:00,76.33,76.48,76.26,76.26,41400.0,43.0528,43.1374,43.0133,43.0133,41400.0
2009-11-04 10:35:00,76.24,76.24,75.8,75.87,26500.0,43.002,43.002,42.7538,42.7933,26500.0
2009-11-04 10:40:00,75.9,76.11,75.85,76.08,17600.0,42.8102,42.9287,42.782,42.9118,17600.0
2009-11-04 10:45:00,76.08,76.1,75.78,75.94,18300.0,42.9118,42.923,42.7426,42.8328,18300.0
2009-11-04 10:50:00,75.99,76.03,75.95,76.0,6800.0,42.861,42.8836,42.8384,42.8666,6800.0
2009-11-04 10:55:00,75.95,76.2,75.92,76.2,7300.0,42.8384,42.9795,42.8215,42.9795,7300.0
2009-11-04 11:00:00,76.16,76.22,75.95,76.16,23100.0,42.9569,42.9907,42.8384,42.9569,23100.0
2009-11-04 11:05:00,76.16,76.4,76.15,76.38,27400.0,42.9569,43.0923,42.9513,43.081,27400.0
2009-11-04 11:10:00,76.38,76.48,76.37,76.37,14600.0,43.081,43.1374,43.0753,43.0753,14600.0
2009-11-04 11:15:00,76.44,76.44,76.06,76.15,19500.0,43.1148,43.1148,42.9005,42.9513,19500.0
2009-11-04 11:20:00,76.18,76.39,76.13,76.34,9300.0,42.9682,43.0866,42.94,43.0584,9300.0
2009-11-04 11:25:00,76.33,76.4,76.22,76.22,9200.0,43.0528,43.0923,42.9907,42.9907,9200.0
2009-11-04 11:30:00,76.24,76.29,76.14,76.26,12100.0,43.002,43.0302,42.9456,43.0133,12100.0
2009-11-04 11:35:00,76.27,76.37,76.04,76.37,14800.0,43.0189,43.0753,42.8892,43.0753,14800.0
2009-11-04 11:40:00,76.37,76.44,76.32,76.44,10000.0,43.0753,43.1148,43.0471,43.1148,10000.0
2009-11-04 11:45:00,76.42,76.64,76.42,76.58,14700.0,43.1035,43.2276,43.1035,43.1938,14700.0
2009-11-04 11:50:00,76.56,76.77,76.52,76.77,11900.0,43.1825,43.301,43.1599,43.301,11900.0
2009-11-04 11:55:00,76.74,76.76,76.62,76.67,14400.0,43.284,43.2953,43.2163,43.2445,14400.0
2009-11-04 12:00:00,76.64,76.78,76.55,76.67,24300.0,43.2276,43.3066,43.1769,43.2445,24300.0
2009-11-04 12:05:00,76.68,76.75,76.54,76.7,13900.0,43.2502,43.2897,43.1712,43.2615,13900.0
2009-11-04 12:10:00,76.71,76.76,76.51,76.56,11100.0,43.2671,43.2953,43.1543,43.1825,11100.0
2009-11-04 12:15:00,76.54,76.58,76.44,76.53,9400.0,43.1712,43.1938,43.1148,43.1656,9400.0
2009-11-04 12:20:00,76.56,76.71,76.5,76.7,13300.0,43.1825,43.2671,43.1487,43.2615,13300.0
2009-11-04 12:25:00,76.69,76.75,76.65,76.68,14500.0,43.2558,43.2897,43.2333,43.2502,14500.0
2009-11-04 12:30:00,76.7,76.73,76.6,76.62,15300.0,43.2615,43.2784,43.2051,43.2163,15300.0
2009-11-04 12:35:00,76.63,76.84,76.62,76.84,10100.0,43.222,43.3404,43.2163,43.3404,10100.0
2009-11-04 12:40:00,76.85,76.91,76.76,76.91,18600.0,43.3461,43.3799,43.2953,43.3799,18600.0
2009-11-04 12:45:00,76.91,76.93,76.53,76.53,18800.0,43.3799,43.3912,43.1656,43.1656,18800.0
2009-11-04 12:50:00,76.54,76.64,76.51,76.52,16900.0,43.1712,43.2276,43.1543,43.1599,16900.0
2009-11-04 12:55:00,76.53,76.79,76.52,76.62,26000.0,43.1656,43.3122,43.1599,43.2163,26000.0
2009-11-04 13:00:00,76.63,76.75,76.6,76.69,20800.0,43.222,43.2897,43.2051,43.2558,20800.0
2009-11-04 13:05:00,76.72,76.77,76.63,76.75,19600.0,43.2728,43.301,43.222,43.2897,19600.0
2009-11-04 13:10:00,76.76,76.84,76.69,76.69,10700.0,43.2953,43.3404,43.2558,43.2558,10700.0
2009-11-04 13:15:00,76.68,76.78,76.68,76.78,8300.0,43.2502,43.3066,43.2502,43.3066,8300.0
2009-11-04 13:20:00,76.78,76.79,76.67,76.69,26400.0,43.3066,43.3122,43.2445,43.2558,26400.0
2009-11-04 13:25:00,76.65,76.77,76.51,76.77,11100.0,43.2333,43.301,43.1543,43.301,11100.0
2009-11-04 13:30:00,76.72,76.79,76.62,76.79,14000.0,43.2728,43.3122,43.2163,43.3122,14000.0
2009-11-04 13:35:00,76.81,76.86,76.67,76.72,20400.0,43.3235,43.3517,43.2445,43.2728,20400.0
2009-11-04 13:40:00,76.72,76.72,76.58,76.72,12000.0,43.2728,43.2728,43.1938,43.2728,12000.0
2009-11-04 13:45:00,76.68,76.74,76.56,76.56,14200.0,43.2502,43.284,43.1825,43.1825,14200.0
2009-11-04 13:50:00,76.57,76.64,76.48,76.49,16000.0,43.1881,43.2276,43.1374,43.143,16000.0
2009-11-04 13:55:00,76.51,76.73,76.51,76.73,9900.0,43.1543,43.2784,43.1543,43.2784,9900.0
2009-11-04 14:00:00,76.76,76.81,76.64,76.69,13800.0,43.2953,43.3235,43.2276,43.2558,13800.0
2009-11-04 14:05:00,76.68,76.89,76.68,76.83,13400.0,43.2502,43.3686,43.2502,43.3348,13400.0
2009-11-04 14:10:00,76.84,76.85,76.49,76.65,23000.0,43.3404,43.3461,43.143,43.2333,23000.0
2009-11-04 14:15:00,76.66,76.95,76.45,76.45,23700.0,43.2389,43.4025,43.1205,43.1205,23700.0
2009-11-04 14:20:00,76.46,77.0,76.4,76.88,29000.0,43.1261,43.4307,43.0923,43.363,29000.0
2009-11-04 14:25:00,76.84,76.91,76.28,76.29,63200.0,43.3404,43.3799,43.0246,43.0302,63200.0
2009-11-04 14:30:00,76.29,77.11,76.22,76.94,37800.0,43.0302,43.4927,42.9907,43.3968,37800.0
2009-11-04 14:35:00,76.95,77.15,76.89,76.99,25500.0,43.4025,43.5153,43.3686,43.425,25500.0
2009-11-04 14:40:00,77.01,77.46,76.94,77.14,49900.0,43.4363,43.6901,43.3968,43.5096,49900.0
2009-11-04 14:45:00,77.14,77.27,77.1,77.23,21000.0,43.5096,43.583,43.4871,43.5604,21000.0
2009-11-04 14:50:00,77.27,77.28,77.07,77.16,23900.0,43.583,43.5886,43.4702,43.5209,23900.0
2009-11-04 14:55:00,77.15,77.18,76.89,77.11,17600.0,43.5153,43.5322,43.3686,43.4927,17600.0
2009-11-04 15:00:00,77.09,77.13,76.85,76.93,21900.0,43.4814,43.504,43.3461,43.3912,21900.0
2009-11-04 15:05:00,76.9,76.93,76.74,76.76,18600.0,43.3743,43.3912,43.284,43.2953,18600.0
2009-11-04 15:10:00,76.75,76.92,76.64,76.78,31500.0,43.2897,43.3856,43.2276,43.3066,31500.0
2009-11-04 15:15:00,76.77,76.87,76.69,76.79,32800.0,43.301,43.3574,43.2558,43.3122,32800.0
2009-11-04 15:20:00,76.78,76.86,76.6,76.67,21900.0,43.3066,43.3517,43.2051,43.2445,21900.0
2009-11-04 15:25:00,76.72,76.92,76.68,76.72,26200.0,43.2728,43.3856,43.2502,43.2728,26200.0
2009-11-04 15:30:00,76.77,76.77,76.29,76.38,36400.0,43.301,43.301,43.0302,43.081,36400.0
2009-11-04 15:35:00,76.4,76.52,76.15,76.24,40900.0,43.0923,43.1599,42.9513,43.002,40900.0
2009-11-04 15:40:00,76.2,76.23,75.67,75.84,85200.0,42.9795,42.9964,42.6805,42.7764,85200.0
2009-11-04 15:45:00,75.84,75.85,75.51,75.53,74600.0,42.7764,42.782,42.5903,42.6015,74600.0
2009-11-04 15:50:00,75.52,75.7,75.1,75.29,108200.0,42.5959,42.6974,42.359,42.4662,108200.0
2009-11-04 15:55:00,75.28,75.28,74.57,74.76,225100.0,42.4605,42.4605,42.0601,42.1672,225100.0
2009-11-05 09:30:00,75.28,76.08,75.28,75.9,36400.0,42.4605,42.9118,42.4605,42.8102,36400.0
2009-11-05 09:35:00,75.9,75.9,75.61,75.77,12700.0,42.8102,42.8102,42.6467,42.7369,12700.0
2009-11-05 09:40:00,75.81,75.84,75.28,75.28,12300.0,42.7595,42.7764,42.4605,42.4605,12300.0
2009-11-05 09:45:00,75.24,75.78,75.24,75.72,15300.0,42.438,42.7426,42.438,42.7087,15300.0
2009-11-05 09:50:00,75.73,76.1,75.73,76.01,11900.0,42.7144,42.923,42.7144,42.8723,11900.0
2009-11-05 09:55:00,75.97,75.97,75.64,75.74,5900.0,42.8497,42.8497,42.6636,42.72,5900.0
2009-11-05 10:00:00,75.78,75.91,75.7,75.87,9000.0,42.7426,42.8159,42.6974,42.7933,9000.0
2009-11-05 10:05:00,75.83,75.9,75.76,75.82,8900.0,42.7708,42.8102,42.7313,42.7651,8900.0
2009-11-05 10:10:00,75.85,75.85,75.72,75.76,6900.0,42.782,42.782,42.7087,42.7313,6900.0
2009-11-05 10:15:00,75.75,75.8,75.7,75.8,14800.0,42.7256,42.7538,42.6974,42.7538,14800.0
2009-11-05 10:20:00,75.82,76.15,75.73,75.99,7500.0,42.7651,42.9513,42.7144,42.861,7500.0
2009-11-05 10:25:00,75.96,76.25,75.88,76.13,8800.0,42.8441,43.0077,42.799,42.94,8800.0
2009-11-05 10:30:00,76.2,76.38,76.2,76.23,13500.0,42.9795,43.081,42.9795,42.9964,13500.0
2009-11-05 10:35:00,76.26,76.57,76.21,76.57,7800.0,43.0133,43.1881,42.9851,43.1881,7800.0
2009-11-05 10:40:00,76.6,76.77,76.57,76.61,8500.0,43.2051,43.301,43.1881,43.2107,8500.0
2009-11-05 10:45:00,76.64,76.65,76.5,76.54,11900.0,43.2276,43.2333,43.1487,43.1712,11900.0
2009-11-05 10:50:00,76.5,76.55,76.4,76.49,5100.0,43.1487,43.1769,43.0923,43.143,5100.0
2009-11-05 10:55:00,76.48,76.58,76.39,76.41,16000.0,43.1374,43.1938,43.0866,43.0979,16000.0
2009-11-05 11:00:00,76.41,76.49,76.31,76.39,9900.0,43.0979,43.143,43.0415,43.0866,9900.0
2009-11-05 11:05:00,76.39,76.39,76.23,76.3,4800.0,43.0866,43.0866,42.9964,43.0359,4800.0
2009-11-05 11:10:00,76.3,76.38,76.18,76.27,12000.0,43.0359,43.081,42.9682,43.0189,12000.0
2009-11-05 11:15:00,76.25,76.31,75.89,76.03,12200.0,43.0077,43.0415,42.8046,42.8836,12200.0
2009-11-05 11:20:00,76.01,76.37,75.97,76.37,14700.0,42.8723,43.0753,42.8497,43.0753,14700.0
2009-11-05 11:25:00,76.37,76.38,76.17,76.24,10500.0,43.0753,43.081,42.9625,43.002,10500.0
2009-11-05 11:30:00,76.21,76.24,76.12,76.22,5600.0,42.9851,43.002,42.9343,42.9907,5600.0
2009-11-05 11:35:00,76.22,76.33,76.19,76.29,12900.0,42.9907,43.0528,42.9738,43.0302,12900.0
2009-11-05 11:40:00,76.28,76.36,76.03,76.03,10300.0,43.0246,43.0697,42.8836,42.8836,10300.0
2009-11-05 11:45:00,76.05,76.1,75.7,75.76,14800.0,42.8948,42.923,42.6974,42.7313,14800.0
2009-11-05 11:50:00,75.76,75.94,75.71,75.87,15600.0,42.7313,42.8328,42.7031,42.7933,15600.0
2009-11-05 11:55:00,75.88,75.88,75.81,75.82,2700.0,42.799,42.799,42.7595,42.7651,2700.0
2009-11-05 12:00:00,75.78,75.94,75.78,75.9,6900.0,42.7426,42.8328,42.7426,42.8102,6900.0
2009-11-05 12:05:00,75.9,76.02,75.8,75.92,13700.0,42.8102,42.8779,42.7538,42.8215,13700.0
2009-11-05 12:10:00,75.93,75.98,75.54,75.66,9100.0,42.8272,42.8554,42.6072,42.6749,9100.0
2009-11-05 12:15:00,75.66,75.85,75.66,75.8,3800.0,42.6749,42.782,42.6749,42.7538,3800.0
2009-11-05 12:20:00,75.8,75.96,75.8,75.96,11800.0,42.7538,42.8441,42.7538,42.8441,11800.0
2009-11-05 12:25:00,75.96,76.09,75.84,75.91,11000.0,42.8441,42.9174,42.7764,42.8159,11000.0
2009-11-05 12:30:00,75.93,76.01,75.74,75.94,12000.0,42.8272,42.8723,42.72,42.8328,12000.0
2009-11-05 12:35:00,75.96,75.96,75.86,75.93,3100.0,42.8441,42.8441,42.7877,42.8272,3100.0
2009-11-05 12:40:00,75.9,75.9,75.63,75.8,14100.0,42.8102,42.8102,42.658,42.7538,14100.0
2009-11-05 12:45:00,75.86,75.91,75.81,75.87,11800.0,42.7877,42.8159,42.7595,42.7933,11800.0
2009-11-05 12:50:00,75.86,75.9,75.77,75.82,7600.0,42.7877,42.8102,42.7369,42.7651,7600.0
2009-11-05 12:55:00,75.78,75.94,75.78,75.91,12300.0,42.7426,42.8328,42.7426,42.8159,12300.0
2009-11-05 13:00:00,75.91,76.15,75.91,76.0,15800.0,42.8159,42.9513,42.8159,42.8666,15800.0
2009-11-05 13:05:00,76.02,76.08,75.93,75.93,8800.0,42.8779,42.9118,42.8272,42.8272,8800.0
2009-11-05 13:10:00,75.92,76.05,75.81,75.96,10100.0,42.8215,42.8948,42.7595,42.8441,10100.0
2009-11-05 13:15:00,75.96,76.01,75.86,76.01,9200.0,42.8441,42.8723,42.7877,42.8723,9200.0
2009-11-05 13:20:00,76.02,76.12,75.91,76.02,12300.0,42.8779,42.9343,42.8159,42.8779,12300.0
2009-11-05 13:25:00,76.01,76.01,75.83,75.84,6900.0,42.8723,42.8723,42.7708,42.7764,6900.0
2009-11-05 13:30:00,75.82,75.91,75.76,75.88,10400.0,42.7651,42.8159,42.7313,42.799,10400.0
2009-11-05 13:35:00,75.84,75.84,75.62,75.66,11700.0,42.7764,42.7764,42.6523,42.6749,11700.0
2009-11-05 13:40:00,75.67,75.94,75.67,75.86,14100.0,42.6805,42.8328,42.6805,42.7877,14100.0
2009-11-05 13:45:00,75.87,76.04,75.87,75.97,7200.0,42.7933,42.8892,42.7933,42.8497,7200.0
2009-11-05 13:50:00,76.01,76.05,75.84,75.84,7700.0,42.8723,42.8948,42.7764,42.7764,7700.0
2009-11-05 13:55:00,75.83,75.89,75.68,75.68,12600.0,42.7708,42.8046,42.6862,42.6862,12600.0
2009-11-05 14:00:00,75.71,75.79,75.55,75.61,11600.0,42.7031,42.7482,42.6128,42.6467,11600.0
2009-11-05 14:05:00,75.63,75.79,75.46,75.75,9600.0,42.658,42.7482,42.5621,42.7256,9600.0
2009-11-05 14:10:00,75.72,75.75,75.68,75.74,6300.0,42.7087,42.7256,42.6862,42.72,6300.0
2009-11-05 14:15:00,75.68,75.74,75.58,75.65,2900.0,42.6862,42.72,42.6298,42.6692,2900.0
2009-11-05 14:20:00,75.59,75.74,75.54,75.62,17600.0,42.6354,42.72,42.6072,42.6523,17600.0
2009-11-05 14:25:00,75.63,75.72,75.6,75.6,4900.0,42.658,42.7087,42.641,42.641,4900.0
2009-11-05 14:30:00,75.61,75.63,75.55,75.55,5200.0,42.6467,42.658,42.6128,42.6128,5200.0
2009-11-05 14:35:00,75.53,75.61,75.44,75.51,9300.0,42.6015,42.6467,42.5508,42.5903,9300.0
2009-11-05 14:40:00,75.48,75.64,75.47,75.53,6400.0,42.5733,42.6636,42.5677,42.6015,6400.0
2009-11-05 14:45:00,75.54,75.81,75.5,75.7,14700.0,42.6072,42.7595,42.5846,42.6974,14700.0
2009-11-05 14:50:00,75.73,76.0,75.71,75.84,22700.0,42.7144,42.8666,42.7031,42.7764,22700.0
2009-11-05 14:55:00,75.84,75.91,75.75,75.85,14000.0,42.7764,42.8159,42.7256,42.782,14000.0
2009-11-05 15:00:00,75.83,76.16,75.82,75.89,18900.0,42.7708,42.9569,42.7651,42.8046,18900.0
2009-11-05 15:05:00,75.9,76.09,75.9,75.95,13700.0,42.8102,42.9174,42.8102,42.8384,13700.0
2009-11-05 15:10:00,75.92,76.01,75.92,75.98,7100.0,42.8215,42.8723,42.8215,42.8554,7100.0
2009-11-05 15:15:00,75.96,76.21,75.9,76.18,15200.0,42.8441,42.9851,42.8102,42.9682,15200.0
2009-11-05 15:20:00,76.17,76.25,76.11,76.22,18800.0,42.9625,43.0077,42.9287,42.9907,18800.0
2009-11-05 15:25:00,76.25,76.25,76.06,76.11,12500.0,43.0077,43.0077,42.9005,42.9287,12500.0
2009-11-05 15:30:00,76.1,76.19,75.98,76.17,19000.0,42.923,42.9738,42.8554,42.9625,19000.0
2009-11-05 15:35:00,76.16,76.27,76.08,76.15,24700.0,42.9569,43.0189,42.9118,42.9513,24700.0
2009-11-05 15:40:00,76.16,76.29,76.03,76.21,47600.0,42.9569,43.0302,42.8836,42.9851,47600.0
2009-11-05 15:45:00,76.24,76.44,76.11,76.29,49600.0,43.002,43.1148,42.9287,43.0302,49600.0
2009-11-05 15:50:00,76.3,76.68,76.28,76.63,86200.0,43.0359,43.2502,43.0246,43.222,86200.0
2009-11-05 15:55:00,76.63,76.85,76.59,76.66,142800.0,43.222,43.3461,43.1994,43.2389,142800.0
2009-11-06 09:30:00,76.67,77.33,75.39,75.47,31100.0,43.2445,43.6168,42.5226,42.5677,31100.0
2009-11-06 09:35:00,75.5,76.22,75.5,76.0,21500.0,42.5846,42.9907,42.5846,42.8666,21500.0
2009-11-06 09:40:00,76.11,76.71,76.0,76.62,16700.0,42.9287,43.2671,42.8666,43.2163,16700.0
2009-11-06 09:45:00,76.62,76.95,76.41,76.68,27200.0,43.2163,43.4025,43.0979,43.2502,27200.0
2009-11-06 09:50:00,76.71,76.75,76.29,76.39,19200.0,43.2671,43.2897,43.0302,43.0866,19200.0
2009-11-06 09:55:00,76.46,76.75,76.44,76.57,38300.0,43.1261,43.2897,43.1148,43.1881,38300.0
2009-11-06 10:00:00,76.66,76.72,76.28,76.29,24500.0,43.2389,43.2728,43.0246,43.0302,24500.0
2009-11-06 10:05:00,76.29,76.33,76.0,76.19,19100.0,43.0302,43.0528,42.8666,42.9738,19100.0
2009-11-06 10:10:00,76.23,76.39,76.12,76.25,19700.0,42.9964,43.0866,42.9343,43.0077,19700.0
2009-11-06 10:15:00,76.25,76.26,76.01,76.17,20000.0,43.0077,43.0133,42.8723,42.9625,20000.0
2009-11-06 10:20:00,76.13,76.57,76.08,76.31,41600.0,42.94,43.1881,42.9118,43.0415,41600.0
2009-11-06 10:25:00,76.25,76.26,76.04,76.14,28500.0,43.0077,43.0133,42.8892,42.9456,28500.0
2009-11-06 10:30:00,76.15,76.17,75.68,75.83,31800.0,42.9513,42.9625,42.6862,42.7708,31800.0
2009-11-06 10:35:00,75.82,75.9,75.67,75.73,30200.0,42.7651,42.8102,42.6805,42.7144,30200.0
2009-11-06 10:40:00,75.76,75.89,75.59,75.88,22300.0,42.7313,42.8046,42.6354,42.799,22300.0
2009-11-06 10:45:00,75.86,76.14,75.64,76.11,36500.0,42.7877,42.9456,42.6636,42.9287,36500.0
2009-11-06 10:50:00,76.09,76.25,75.98,76.23,17700.0,42.9174,43.0077,42.8554,42.9964,17700.0
2009-11-06 10:55:00,76.15,76.44,76.08,76.29,22300.0,42.9513,43.1148,42.9118,43.0302,22300.0
2009-11-06 11:00:00,76.32,76.32,75.98,76.01,16800.0,43.0471,43.0471,42.8554,42.8723,16800.0
2009-11-06 11:05:00,76.03,76.38,75.94,76.37,26500.0,42.8836,43.081,42.8328,43.0753,26500.0
2009-11-06 11:10:00,76.39,76.39,76.04,76.09,24300.0,43.0866,43.0866,42.8892,42.9174,24300.0
2009-11-06 11:15:00,76.11,76.14,75.93,75.93,20700.0,42.9287,42.9456,42.8272,42.8272,20700.0
2009-11-06 11:20:00,75.93,76.02,75.8,75.93,27800.0,42.8272,42.8779,42.7538,42.8272,27800.0
2009-11-06 11:25:00,75.9,76.0,75.8,76.0,14900.0,42.8102,42.8666,42.7538,42.8666,14900.0
2009-11-06 11:30:00,76.01,76.11,75.95,76.05,11800.0,42.8723,42.9287,42.8384,42.8948,11800.0
2009-11-06 11:35:00,76.04,76.07,75.86,75.95,13300.0,42.8892,42.9061,42.7877,42.8384,13300.0
2009-11-06 11:40:00,75.96,76.2,75.96,76.16,14100.0,42.8441,42.9795,42.8441,42.9569,14100.0
2009-11-06 11:45:00,76.16,76.16,75.92,75.99,11000.0,42.9569,42.9569,42.8215,42.861,11000.0
2009-11-06 11:50:00,76.0,76.07,75.9,76.0,15000.0,42.8666,42.9061,42.8102,42.8666,15000.0
2009-11-06 11:55:00,76.01,76.03,75.76,75.82,12400.0,42.8723,42.8836,42.7313,42.7651,12400.0
2009-11-06 12:00:00,75.83,75.94,75.76,75.81,11800.0,42.7708,42.8328,42.7313,42.7595,11800.0
2009-11-06 12:05:00,75.81,75.83,75.75,75.77,8400.0,42.7595,42.7708,42.7256,42.7369,8400.0
2009-11-06 12:10:00,75.78,76.18,75.78,76.17,22400.0,42.7426,42.9682,42.7426,42.9625,22400.0
2009-11-06 12:15:00,76.17,76.19,75.91,75.92,8000.0,42.9625,42.9738,42.8159,42.8215,8000.0
2009-11-06 12:20:00,75.91,76.02,75.91,76.01,12400.0,42.8159,42.8779,42.8159,42.8723,12400.0
2009-11-06 12:25:00,76.0,76.12,75.98,76.02,16800.0,42.8666,42.9343,42.8554,42.8779,16800.0
2009-11-06 12:30:00,76.03,76.06,76.0,76.04,7000.0,42.8836,42.9005,42.8666,42.8892,7000.0
2009-11-06 12:35:00,76.06,76.12,75.89,76.01,22200.0,42.9005,42.9343,42.8046,42.8723,22200.0
2009-11-06 12:40:00,76.03,76.03,75.82,75.83,9100.0,42.8836,42.8836,42.7651,42.7708,9100.0
2009-11-06 12:45:00,75.83,75.87,75.67,75.68,8900.0,42.7708,42.7933,42.6805,42.6862,8900.0
2009-11-06 12:50:00,75.66,75.9,75.66,75.75,14800.0,42.6749,42.8102,42.6749,42.7256,14800.0
2009-11-06 12:55:00,75.78,75.86,75.72,75.76,6500.0,42.7426,42.7877,42.7087,42.7313,6500.0
2009-11-06 13:00:00,75.73,75.79,75.52,75.55,10500.0,42.7144,42.7482,42.5959,42.6128,10500.0
2009-11-06 13:05:00,75.55,75.85,75.55,75.75,18000.0,42.6128,42.782,42.6128,42.7256,18000.0
2009-11-06 13:10:00,75.76,75.84,75.67,75.82,10600.0,42.7313,42.7764,42.6805,42.7651,10600.0
2009-11-06 13:15:00,75.82,76.0,75.73,75.98,10600.0,42.7651,42.8666,42.7144,42.8554,10600.0
2009-11-06 13:20:00,75.98,76.11,75.88,76.11,15200.0,42.8554,42.9287,42.799,42.9287,15200.0
2009-11-06 13:25:00,76.11,76.14,76.0,76.14,12500.0,42.9287,42.9456,42.8666,42.9456,12500.0
2009-11-06 13:30:00,76.09,76.1,75.84,75.97,11300.0,42.9174,42.923,42.7764,42.8497,11300.0
2009-11-06 13:35:00,75.97,76.21,75.96,76.13,14000.0,42.8497,42.9851,42.8441,42.94,14000.0
2009-11-06 13:40:00,76.09,76.13,76.0,76.03,6100.0,42.9174,42.94,42.8666,42.8836,6100.0
2009-11-06 13:45:00,76.04,76.14,76.01,76.1,18300.0,42.8892,42.9456,42.8723,42.923,18300.0
2009-11-06 13:50:00,76.1,76.16,75.81,75.89,15200.0,42.923,42.9569,42.7595,42.8046,15200.0
2009-11-06 13:55:00,75.87,75.91,75.85,75.9,6500.0,42.7933,42.8159,42.782,42.8102,6500.0
2009-11-06 14:00:00,75.9,75.9,75.71,75.79,10800.0,42.8102,42.8102,42.7031,42.7482,10800.0
2009-11-06 14:05:00,75.81,75.89,75.65,75.76,10300.0,42.7595,42.8046,42.6692,42.7313,10300.0
2009-11-06 14:10:00,75.73,75.8,75.71,75.8,10600.0,42.7144,42.7538,42.7031,42.7538,10600.0
2009-11-06 14:15:00,75.8,75.8,75.73,75.76,6600.0,42.7538,42.7538,42.7144,42.7313,6600.0
2009-11-06 14:20:00,75.75,75.77,75.68,75.73,8900.0,42.7256,42.7369,42.6862,42.7144,8900.0
2009-11-06 14:25:00,75.72,75.76,75.6,75.71,12900.0,42.7087,42.7313,42.641,42.7031,12900.0
2009-11-06 14:30:00,75.74,75.79,75.73,75.78,13400.0,42.72,42.7482,42.7144,42.7426,13400.0
2009-11-06 14:35:00,75.74,75.78,75.7,75.75,9100.0,42.72,42.7426,42.6974,42.7256,9100.0
2009-11-06 14:40:00,75.73,75.83,75.72,75.79,11500.0,42.7144,42.7708,42.7087,42.7482,11500.0
2009-11-06 14:45:00,75.79,75.79,75.62,75.75,8700.0,42.7482,42.7482,42.6523,42.7256,8700.0
2009-11-06 14:50:00,75.76,75.76,75.61,75.65,18100.0,42.7313,42.7313,42.6467,42.6692,18100.0
2009-11-06 14:55:00,75.63,75.63,75.53,75.61,9300.0,42.658,42.658,42.6015,42.6467,9300.0
2009-11-06 15:00:00,75.59,75.74,75.52,75.74,22700.0,42.6354,42.72,42.5959,42.72,22700.0
2009-11-06 15:05:00,75.72,75.78,75.59,75.6,17700.0,42.7087,42.7426,42.6354,42.641,17700.0
2009-11-06 15:10:00,75.58,75.72,75.51,75.61,21800.0,42.6298,42.7087,42.5903,42.6467,21800.0
2009-11-06 15:15:00,75.61,75.68,75.48,75.67,22700.0,42.6467,42.6862,42.5733,42.6805,22700.0
2009-11-06 15:20:00,75.68,75.8,75.59,75.65,20400.0,42.6862,42.7538,42.6354,42.6692,20400.0
2009-11-06 15:25:00,75.66,75.83,75.66,75.78,18200.0,42.6749,42.7708,42.6749,42.7426,18200.0
2009-11-06 15:30:00,75.83,75.97,75.75,75.94,32700.0,42.7708,42.8497,42.7256,42.8328,32700.0
2009-11-06 15:35:00,75.96,76.25,75.87,76.06,39600.0,42.8441,43.0077,42.7933,42.9005,39600.0
2009-11-06 15:40:00,76.04,76.1,75.84,75.98,41400.0,42.8892,42.923,42.7764,42.8554,41400.0
2009-11-06 15:45:00,75.98,75.99,75.71,75.89,56400.0,42.8554,42.861,42.7031,42.8046,56400.0
2009-11-06 15:50:00,75.88,75.96,75.72,75.88,54800.0,42.799,42.8441,42.7087,42.799,54800.0
2009-11-06 15:55:00,75.85,75.98,75.81,75.95,150900.0,42.782,42.8554,42.7595,42.8384,150900.0
2009-11-09 09:30:00,76.57,77.03,76.57,76.69,16600.0,43.1881,43.4476,43.1881,43.2558,16600.0
2009-11-09 09:35:00,76.71,76.92,76.56,76.91,13900.0,43.2671,43.3856,43.1825,43.3799,13900.0
2009-11-09 09:40:00,76.93,77.07,76.79,76.98,14500.0,43.3912,43.4702,43.3122,43.4194,14500.0
2009-11-09 09:45:00,77.03,77.1,76.74,76.79,10500.0,43.4476,43.4871,43.284,43.3122,10500.0
2009-11-09 09:50:00,76.81,77.07,76.73,77.0,11500.0,43.3235,43.4702,43.2784,43.4307,11500.0
2009-11-09 09:55:00,77.0,77.05,76.9,76.99,12000.0,43.4307,43.4589,43.3743,43.425,12000.0
2009-11-09 10:00:00,77.06,77.27,77.06,77.26,9300.0,43.4645,43.583,43.4645,43.5773,9300.0
2009-11-09 10:05:00,77.25,77.55,77.25,77.3,22800.0,43.5717,43.7409,43.5717,43.5999,22800.0
2009-11-09 10:10:00,77.28,77.54,77.25,77.25,16000.0,43.5886,43.7353,43.5717,43.5717,16000.0
2009-11-09 10:15:00,77.24,77.36,77.19,77.26,5300.0,43.566,43.6337,43.5378,43.5773,5300.0
2009-11-09 10:20:00,77.26,77.32,77.18,77.25,5900.0,43.5773,43.6112,43.5322,43.5717,5900.0
2009-11-09 10:25:00,77.25,77.42,77.09,77.42,16000.0,43.5717,43.6676,43.4814,43.6676,16000.0
2009-11-09 10:30:00,77.42,77.44,77.29,77.42,15500.0,43.6676,43.6789,43.5943,43.6676,15500.0
2009-11-09 10:35:00,77.4,77.45,77.29,77.45,11800.0,43.6563,43.6845,43.5943,43.6845,11800.0
2009-11-09 10:40:00,77.46,77.56,77.38,77.43,12200.0,43.6901,43.7465,43.645,43.6732,12200.0
2009-11-09 10:45:00,77.47,77.52,77.42,77.49,8300.0,43.6958,43.724,43.6676,43.7071,8300.0
2009-11-09 10:50:00,77.45,77.57,77.4,77.56,15700.0,43.6845,43.7522,43.6563,43.7465,15700.0
2009-11-09 10:55:00,77.55,77.58,77.4,77.58,12200.0,43.7409,43.7578,43.6563,43.7578,12200.0
2009-11-09 11:00:00,77.59,77.63,77.45,77.49,13400.0,43.7635,43.786,43.6845,43.7071,13400.0
2009-11-09 11:05:00,77.51,77.7,77.46,77.68,11700.0,43.7183,43.8255,43.6901,43.8142,11700.0
2009-11-09 11:10:00,77.68,77.82,77.62,77.76,19700.0,43.8142,43.8932,43.7804,43.8593,19700.0
2009-11-09 11:15:00,77.73,77.92,77.72,77.87,18800.0,43.8424,43.9496,43.8368,43.9214,18800.0
2009-11-09 11:20:00,77.88,77.91,77.8,77.9,7600.0,43.927,43.944,43.8819,43.9383,7600.0
2009-11-09 11:25:00,77.89,77.89,77.71,77.72,8300.0,43.9327,43.9327,43.8311,43.8368,8300.0
2009-11-09 11:30:00,77.74,77.78,77.54,77.58,28700.0,43.8481,43.8706,43.7353,43.7578,28700.0
2009-11-09 11:35:00,77.53,77.68,77.5,77.5,12400.0,43.7296,43.8142,43.7127,43.7127,12400.0
2009-11-09 11:40:00,77.5,77.54,77.44,77.45,5900.0,43.7127,43.7353,43.6789,43.6845,5900.0
2009-11-09 11:45:00,77.43,77.57,77.37,77.47,8400.0,43.6732,43.7522,43.6394,43.6958,8400.0
2009-11-09 11:50:00,77.57,77.57,77.42,77.47,4600.0,43.7522,43.7522,43.6676,43.6958,4600.0
2009-11-09 11:55:00,77.5,77.54,77.44,77.44,6000.0,43.7127,43.7353,43.6789,43.6789,6000.0
2009-11-09 12:00:00,77.46,77.66,77.46,77.6,7900.0,43.6901,43.8029,43.6901,43.7691,7900.0
2009-11-09 12:05:00,77.63,77.69,77.58,77.65,17300.0,43.786,43.8199,43.7578,43.7973,17300.0
2009-11-09 12:10:00,77.63,77.73,77.6,77.7,4500.0,43.786,43.8424,43.7691,43.8255,4500.0
2009-11-09 12:15:00,77.73,77.85,77.7,77.85,6000.0,43.8424,43.9101,43.8255,43.9101,6000.0
2009-11-09 12:20:00,77.87,77.94,77.87,77.88,13100.0,43.9214,43.9609,43.9214,43.927,13100.0
2009-11-09 12:25:00,77.85,77.92,77.72,77.75,7300.0,43.9101,43.9496,43.8368,43.8537,7300.0
2009-11-09 12:30:00,77.76,77.79,77.72,77.77,4700.0,43.8593,43.8763,43.8368,43.865,4700.0
2009-11-09 12:35:00,77.77,77.89,77.77,77.85,4700.0,43.865,43.9327,43.865,43.9101,4700.0
2009-11-09 12:40:00,77.85,77.85,77.74,77.77,11100.0,43.9101,43.9101,43.8481,43.865,11100.0
2009-11-09 12:45:00,77.78,77.97,77.76,77.94,9800.0,43.8706,43.9778,43.8593,43.9609,9800.0
2009-11-09 12:50:00,77.94,77.98,77.89,77.95,4500.0,43.9609,43.9834,43.9327,43.9665,4500.0
2009-11-09 12:55:00,77.95,77.98,77.9,77.97,3900.0,43.9665,43.9834,43.9383,43.9778,3900.0
2009-11-09 13:00:00,77.94,77.95,77.89,77.91,4400.0,43.9609,43.9665,43.9327,43.944,4400.0
2009-11-09 13:05:00,77.95,78.0,77.91,77.99,6700.0,43.9665,43.9947,43.944,43.9891,6700.0
2009-11-09 13:10:00,77.98,78.04,77.97,77.98,6500.0,43.9834,44.0173,43.9778,43.9834,6500.0
2009-11-09 13:15:00,77.99,78.0,77.9,77.92,10500.0,43.9891,43.9947,43.9383,43.9496,10500.0
2009-11-09 13:20:00,78.03,78.03,77.91,77.93,13000.0,44.0116,44.0116,43.944,43.9552,13000.0
2009-11-09 13:25:00,77.92,77.99,77.89,77.99,6600.0,43.9496,43.9891,43.9327,43.9891,6600.0
2009-11-09 13:30:00,77.99,78.11,77.99,77.99,9400.0,43.9891,44.0568,43.9891,43.9891,9400.0
2009-11-09 13:35:00,77.97,78.26,77.96,78.25,10000.0,43.9778,44.1414,43.9722,44.1357,10000.0
2009-11-09 13:40:00,78.26,78.3,78.18,78.3,8500.0,44.1414,44.1639,44.0962,44.1639,8500.0
2009-11-09 13:45:00,78.28,78.4,78.27,78.33,10800.0,44.1526,44.2203,44.147,44.1808,10800.0
2009-11-09 13:50:00,78.32,78.44,78.32,78.41,12600.0,44.1752,44.2429,44.1752,44.226,12600.0
2009-11-09 13:55:00,78.4,78.44,78.32,78.33,14600.0,44.2203,44.2429,44.1752,44.1808,14600.0
2009-11-09 14:00:00,78.34,78.44,78.3,78.37,13900.0,44.1865,44.2429,44.1639,44.2034,13900.0
2009-11-09 14:05:00,78.4,78.5,78.4,78.49,13000.0,44.2203,44.2767,44.2203,44.2711,13000.0
2009-11-09 14:10:00,78.5,78.57,78.42,78.57,18600.0,44.2767,44.3162,44.2316,44.3162,18600.0
2009-11-09 14:15:00,78.55,78.56,78.44,78.51,10700.0,44.3049,44.3106,44.2429,44.2824,10700.0
2009-11-09 14:20:00,78.52,78.58,78.41,78.57,16300.0,44.288,44.3219,44.226,44.3162,16300.0
2009-11-09 14:25:00,78.57,78.6,78.48,78.55,13700.0,44.3162,44.3331,44.2655,44.3049,13700.0
2009-11-09 14:30:00,78.54,78.69,78.52,78.69,10600.0,44.2993,44.3839,44.288,44.3839,10600.0
2009-11-09 14:35:00,78.67,78.75,78.62,78.73,11200.0,44.3726,44.4177,44.3444,44.4065,11200.0
2009-11-09 14:40:00,78.73,78.79,78.68,78.79,9700.0,44.4065,44.4403,44.3783,44.4403,9700.0
2009-11-09 14:45:00,78.76,78.88,78.75,78.86,20200.0,44.4234,44.4911,44.4177,44.4798,20200.0
2009-11-09 14:50:00,78.85,78.89,78.66,78.68,16300.0,44.4741,44.4967,44.367,44.3783,16300.0
2009-11-09 14:55:00,78.66,78.77,78.64,78.73,11900.0,44.367,44.429,44.3557,44.4065,11900.0
2009-11-09 15:00:00,78.77,78.8,78.71,78.73,11200.0,44.429,44.4459,44.3952,44.4065,11200.0
2009-11-09 15:05:00,78.7,78.71,78.56,78.59,18700.0,44.3895,44.3952,44.3106,44.3275,18700.0
2009-11-09 15:10:00,78.59,78.68,78.58,78.64,13400.0,44.3275,44.3783,44.3219,44.3557,13400.0
2009-11-09 15:15:00,78.68,78.71,78.55,78.7,21400.0,44.3783,44.3952,44.3049,44.3895,21400.0
2009-11-09 15:20:00,78.69,78.77,78.65,78.69,25100.0,44.3839,44.429,44.3613,44.3839,25100.0
2009-11-09 15:25:00,78.67,78.77,78.6,78.7,26000.0,44.3726,44.429,44.3331,44.3895,26000.0
2009-11-09 15:30:00,78.66,78.78,78.6,78.6,33600.0,44.367,44.4347,44.3331,44.3331,33600.0
2009-11-09 15:35:00,78.62,78.68,78.47,78.57,41700.0,44.3444,44.3783,44.2598,44.3162,41700.0
2009-11-09 15:40:00,78.57,78.72,78.31,78.32,53800.0,44.3162,44.4008,44.1696,44.1752,53800.0
2009-11-09 15:45:00,78.31,78.62,78.3,78.61,78800.0,44.1696,44.3444,44.1639,44.3388,78800.0
2009-11-09 15:50:00,78.61,79.14,78.61,79.08,133000.0,44.3388,44.6377,44.3388,44.6039,133000.0
2009-11-09 15:55:00,79.08,79.3,79.03,79.12,231000.0,44.6039,44.728,44.5757,44.6264,231000.0
2009-11-10 09:30:00,78.84,78.84,78.18,78.54,25900.0,44.4685,44.4685,44.0962,44.2993,25900.0
2009-11-10 09:35:00,78.58,78.84,78.44,78.47,14000.0,44.3219,44.4685,44.2429,44.2598,14000.0
2009-11-10 09:40:00,78.44,78.65,78.27,78.48,13300.0,44.2429,44.3613,44.147,44.2655,13300.0
2009-11-10 09:45:00,78.49,78.58,78.25,78.45,20700.0,44.2711,44.3219,44.1357,44.2485,20700.0
2009-11-10 09:50:00,78.45,78.56,78.28,78.37,22400.0,44.2485,44.3106,44.1526,44.2034,22400.0
2009-11-10 09:55:00,78.35,78.45,78.12,78.23,12200.0,44.1921,44.2485,44.0624,44.1244,12200.0
2009-11-10 10:00:00,78.22,78.25,77.98,78.01,17200.0,44.1188,44.1357,43.9834,44.0004,17200.0
2009-11-10 10:05:00,77.97,78.26,77.88,78.17,13500.0,43.9778,44.1414,43.927,44.0906,13500.0
2009-11-10 10:10:00,78.23,78.3,78.11,78.23,16000.0,44.1244,44.1639,44.0568,44.1244,16000.0
2009-11-10 10:15:00,78.3,78.3,78.11,78.27,9400.0,44.1639,44.1639,44.0568,44.147,9400.0
2009-11-10 10:20:00,78.23,78.29,78.14,78.23,13000.0,44.1244,44.1583,44.0737,44.1244,13000.0
2009-11-10 10:25:00,78.24,78.3,78.14,78.3,11600.0,44.1301,44.1639,44.0737,44.1639,11600.0
2009-11-10 10:30:00,78.27,78.65,78.27,78.62,20600.0,44.147,44.3613,44.147,44.3444,20600.0
2009-11-10 10:35:00,78.64,78.64,78.36,78.36,12200.0,44.3557,44.3557,44.1978,44.1978,12200.0
2009-11-10 10:40:00,78.35,78.57,78.2,78.23,9500.0,44.1921,44.3162,44.1075,44.1244,9500.0
2009-11-10 10:45:00,78.22,78.44,78.18,78.41,10200.0,44.1188,44.2429,44.0962,44.226,10200.0
2009-11-10 10:50:00,78.36,78.43,78.24,78.27,14300.0,44.1978,44.2373,44.1301,44.147,14300.0
2009-11-10 10:55:00,78.27,78.45,78.27,78.39,10800.0,44.147,44.2485,44.147,44.2147,10800.0
2009-11-10 11:00:00,78.42,78.5,78.4,78.45,7500.0,44.2316,44.2767,44.2203,44.2485,7500.0
2009-11-10 11:05:00,78.41,78.44,78.05,78.19,29700.0,44.226,44.2429,44.0229,44.1019,29700.0
2009-11-10 11:10:00,78.2,78.25,78.03,78.18,18400.0,44.1075,44.1357,44.0116,44.0962,18400.0
2009-11-10 11:15:00,78.18,78.32,78.14,78.26,25200.0,44.0962,44.1752,44.0737,44.1414,25200.0
2009-11-10 11:20:00,78.28,78.49,78.28,78.34,9500.0,44.1526,44.2711,44.1526,44.1865,9500.0
2009-11-10 11:25:00,78.32,78.45,78.28,78.42,6500.0,44.1752,44.2485,44.1526,44.2316,6500.0
2009-11-10 11:30:00,78.4,78.41,78.13,78.13,7000.0,44.2203,44.226,44.068,44.068,7000.0
2009-11-10 11:35:00,78.14,78.48,78.13,78.42,17400.0,44.0737,44.2655,44.068,44.2316,17400.0
2009-11-10 11:40:00,78.47,78.48,78.35,78.41,5000.0,44.2598,44.2655,44.1921,44.226,5000.0
2009-11-10 11:45:00,78.41,78.72,78.39,78.7,7200.0,44.226,44.4008,44.2147,44.3895,7200.0
2009-11-10 11:50:00,78.7,78.74,78.57,78.64,8900.0,44.3895,44.4121,44.3162,44.3557,8900.0
2009-11-10 11:55:00,78.64,78.67,78.49,78.49,2800.0,44.3557,44.3726,44.2711,44.2711,2800.0
2009-11-10 12:00:00,78.49,78.49,78.37,78.38,9200.0,44.2711,44.2711,44.2034,44.209,9200.0
2009-11-10 12:05:00,78.36,78.36,78.23,78.33,8100.0,44.1978,44.1978,44.1244,44.1808,8100.0
2009-11-10 12:10:00,78.36,78.4,78.29,78.34,8800.0,44.1978,44.2203,44.1583,44.1865,8800.0
2009-11-10 12:15:00,78.31,78.32,78.23,78.23,4700.0,44.1696,44.1752,44.1244,44.1244,4700.0
2009-11-10 12:20:00,78.2,78.29,78.19,78.23,9300.0,44.1075,44.1583,44.1019,44.1244,9300.0
2009-11-10 12:25:00,78.19,78.25,77.95,77.95,11300.0,44.1019,44.1357,43.9665,43.9665,11300.0
2009-11-10 12:30:00,77.94,78.04,77.88,78.04,7500.0,43.9609,44.0173,43.927,44.0173,7500.0
2009-11-10 12:35:00,78.03,78.18,78.01,78.1,15500.0,44.0116,44.0962,44.0004,44.0511,15500.0
2009-11-10 12:40:00,78.11,78.19,78.11,78.18,7100.0,44.0568,44.1019,44.0568,44.0962,7100.0
2009-11-10 12:45:00,78.16,78.19,78.03,78.1,10000.0,44.085,44.1019,44.0116,44.0511,10000.0
2009-11-10 12:50:00,78.12,78.19,78.11,78.19,3800.0,44.0624,44.1019,44.0568,44.1019,3800.0
2009-11-10 12:55:00,78.19,78.46,78.19,78.45,8800.0,44.1019,44.2542,44.1019,44.2485,8800.0
2009-11-10 13:00:00,78.44,78.47,78.3,78.4,13400.0,44.2429,44.2598,44.1639,44.2203,13400.0
2009-11-10 13:05:00,78.4,78.4,78.22,78.33,9900.0,44.2203,44.2203,44.1188,44.1808,9900.0
2009-11-10 13:10:00,78.31,78.46,78.3,78.3,9300.0,44.1696,44.2542,44.1639,44.1639,9300.0
2009-11-10 13:15:00,78.3,78.49,78.24,78.44,8700.0,44.1639,44.2711,44.1301,44.2429,8700.0
2009-11-10 13:20:00,78.43,78.43,78.29,78.38,10000.0,44.2373,44.2373,44.1583,44.209,10000.0
2009-11-10 13:25:00,78.38,78.38,78.28,78.31,3400.0,44.209,44.209,44.1526,44.1696,3400.0
2009-11-10 13:30:00,78.33,78.33,78.21,78.3,5100.0,44.1808,44.1808,44.1132,44.1639,5100.0
2009-11-10 13:35:00,78.36,78.45,78.29,78.29,6300.0,44.1978,44.2485,44.1583,44.1583,6300.0
2009-11-10 13:40:00,78.28,78.29,78.16,78.25,8300.0,44.1526,44.1583,44.085,44.1357,8300.0
2009-11-10 13:45:00,78.26,78.26,78.13,78.22,5300.0,44.1414,44.1414,44.068,44.1188,5300.0
2009-11-10 13:50:00,78.23,78.38,78.23,78.32,13400.0,44.1244,44.209,44.1244,44.1752,13400.0
2009-11-10 13:55:00,78.32,78.32,78.2,78.31,13300.0,44.1752,44.1752,44.1075,44.1696,13300.0
2009-11-10 14:00:00,78.28,78.31,78.17,78.26,27200.0,44.1526,44.1696,44.0906,44.1414,27200.0
2009-11-10 14:05:00,78.28,78.63,78.28,78.56,19300.0,44.1526,44.3501,44.1526,44.3106,19300.0
2009-11-10 14:10:00,78.59,78.65,78.47,78.59,6000.0,44.3275,44.3613,44.2598,44.3275,6000.0
2009-11-10 14:15:00,78.59,78.76,78.56,78.58,5800.0,44.3275,44.4234,44.3106,44.3219,5800.0
2009-11-10 14:20:00,78.58,78.82,78.58,78.76,8800.0,44.3219,44.4572,44.3219,44.4234,8800.0
2009-11-10 14:25:00,78.75,79.01,78.69,78.96,33300.0,44.4177,44.5644,44.3839,44.5362,33300.0
2009-11-10 14:30:00,78.93,79.08,78.92,79.04,15200.0,44.5193,44.6039,44.5136,44.5813,15200.0
2009-11-10 14:35:00,79.04,79.14,78.99,79.0,17300.0,44.5813,44.6377,44.5531,44.5588,17300.0
2009-11-10 14:40:00,79.07,79.08,78.83,78.86,13300.0,44.5982,44.6039,44.4629,44.4798,13300.0
2009-11-10 14:45:00,78.89,78.93,78.72,78.82,13900.0,44.4967,44.5193,44.4008,44.4572,13900.0
2009-11-10 14:50:00,78.81,78.9,78.74,78.83,27900.0,44.4516,44.5023,44.4121,44.4629,27900.0
2009-11-10 14:55:00,78.83,78.95,78.76,78.85,16900.0,44.4629,44.5305,44.4234,44.4741,16900.0
2009-11-10 15:00:00,78.82,78.85,78.65,78.76,10100.0,44.4572,44.4741,44.3613,44.4234,10100.0
2009-11-10 15:05:00,78.75,78.81,78.75,78.78,5400.0,44.4177,44.4516,44.4177,44.4347,5400.0
2009-11-10 15:10:00,78.8,78.87,78.71,78.81,20000.0,44.4459,44.4854,44.3952,44.4516,20000.0
2009-11-10 15:15:00,78.76,78.97,78.75,78.89,25200.0,44.4234,44.5418,44.4177,44.4967,25200.0
2009-11-10 15:20:00,78.89,79.01,78.86,78.98,19000.0,44.4967,44.5644,44.4798,44.5475,19000.0
2009-11-10 15:25:00,78.98,79.03,78.87,78.96,25200.0,44.5475,44.5757,44.4854,44.5362,25200.0
2009-11-10 15:30:00,79.03,79.09,78.85,78.91,21200.0,44.5757,44.6095,44.4741,44.508,21200.0
2009-11-10 15:35:00,78.91,79.03,78.9,78.92,29200.0,44.508,44.5757,44.5023,44.5136,29200.0
2009-11-10 15:40:00,78.92,78.93,78.61,78.73,48900.0,44.5136,44.5193,44.3388,44.4065,48900.0
2009-11-10 15:45:00,78.72,78.81,78.58,78.78,38000.0,44.4008,44.4516,44.3219,44.4347,38000.0
2009-11-10 15:50:00,78.79,78.87,78.66,78.74,69800.0,44.4403,44.4854,44.367,44.4121,69800.0
2009-11-10 15:55:00,78.72,78.76,78.6,78.73,97500.0,44.4008,44.4234,44.3331,44.4065,97500.0
2009-11-11 09:30:00,79.66,79.76,79.5,79.64,46500.0,44.931,44.9874,44.8408,44.9197,46500.0
2009-11-11 09:35:00,79.62,79.78,79.53,79.68,52600.0,44.9085,44.9987,44.8577,44.9423,52600.0
2009-11-11 09:40:00,79.68,80.0,79.67,79.98,16300.0,44.9423,45.1228,44.9367,45.1115,16300.0
2009-11-11 09:45:00,79.96,80.0,79.74,79.88,54500.0,45.1002,45.1228,44.9761,45.0551,54500.0
2009-11-11 09:50:00,79.89,79.89,79.63,79.64,13300.0,45.0607,45.0607,44.9141,44.9197,13300.0
2009-11-11 09:55:00,79.65,79.9,79.64,79.75,28300.0,44.9254,45.0664,44.9197,44.9818,28300.0
2009-11-11 10:00:00,79.78,80.24,79.78,80.0,42300.0,44.9987,45.2582,44.9987,45.1228,42300.0
2009-11-11 10:05:00,80.01,80.22,79.96,80.08,23200.0,45.1284,45.2469,45.1002,45.1679,23200.0
2009-11-11 10:10:00,80.09,80.45,80.09,80.38,25100.0,45.1735,45.3766,45.1735,45.3371,25100.0
2009-11-11 10:15:00,80.43,80.58,80.14,80.14,49400.0,45.3653,45.4499,45.2018,45.2018,49400.0
2009-11-11 10:20:00,80.14,80.33,80.12,80.27,18800.0,45.2018,45.3089,45.1905,45.2751,18800.0
2009-11-11 10:25:00,80.26,80.48,80.21,80.25,20200.0,45.2694,45.3935,45.2412,45.2638,20200.0
2009-11-11 10:30:00,80.26,80.28,79.98,79.98,25300.0,45.2694,45.2807,45.1115,45.1115,25300.0
2009-11-11 10:35:00,79.98,80.01,79.83,79.95,25300.0,45.1115,45.1284,45.0269,45.0946,25300.0
2009-11-11 10:40:00,79.95,80.05,79.64,79.79,29000.0,45.0946,45.151,44.9197,45.0043,29000.0
2009-11-11 10:45:00,79.81,79.88,79.65,79.66,14500.0,45.0156,45.0551,44.9254,44.931,14500.0
2009-11-11 10:50:00,79.65,79.68,79.25,79.36,34000.0,44.9254,44.9423,44.6998,44.7618,34000.0
2009-11-11 10:55:00,79.37,79.59,79.37,79.59,17600.0,44.7674,44.8915,44.7674,44.8915,17600.0
2009-11-11 11:00:00,79.58,79.64,79.44,79.63,19200.0,44.8859,44.9197,44.8069,44.9141,19200.0
2009-11-11 11:05:00,79.64,79.74,79.43,79.45,13200.0,44.9197,44.9761,44.8013,44.8126,13200.0
2009-11-11 11:10:00,79.41,79.56,79.22,79.42,26600.0,44.79,44.8746,44.6828,44.7956,26600.0
2009-11-11 11:15:00,79.38,79.48,79.22,79.38,18100.0,44.7731,44.8295,44.6828,44.7731,18100.0
2009-11-11 11:20:00,79.42,79.64,79.42,79.54,21300.0,44.7956,44.9197,44.7956,44.8633,21300.0
2009-11-11 11:25:00,79.54,79.57,79.4,79.53,11300.0,44.8633,44.8803,44.7844,44.8577,11300.0
2009-11-11 11:30:00,79.46,79.54,79.33,79.45,7900.0,44.8182,44.8633,44.7449,44.8126,7900.0
2009-11-11 11:35:00,79.48,79.7,79.41,79.58,14000.0,44.8295,44.9536,44.79,44.8859,14000.0
2009-11-11 11:40:00,79.58,79.67,79.47,79.55,12800.0,44.8859,44.9367,44.8238,44.869,12800.0
2009-11-11 11:45:00,79.5,79.66,79.49,79.5,6800.0,44.8408,44.931,44.8351,44.8408,6800.0
2009-11-11 11:50:00,79.5,79.57,79.3,79.45,20600.0,44.8408,44.8803,44.728,44.8126,20600.0
2009-11-11 11:55:00,79.45,79.48,79.2,79.36,17600.0,44.8126,44.8295,44.6716,44.7618,17600.0
2009-11-11 12:00:00,79.34,79.41,79.31,79.34,8000.0,44.7505,44.79,44.7336,44.7505,8000.0
2009-11-11 12:05:00,79.34,79.4,79.19,79.32,18200.0,44.7505,44.7844,44.6659,44.7392,18200.0
2009-11-11 12:10:00,79.31,79.43,79.28,79.35,14500.0,44.7336,44.8013,44.7167,44.7562,14500.0
2009-11-11 12:15:00,79.3,79.45,79.22,79.4,15800.0,44.728,44.8126,44.6828,44.7844,15800.0
2009-11-11 12:20:00,79.42,79.55,79.34,79.45,9900.0,44.7956,44.869,44.7505,44.8126,9900.0
2009-11-11 12:25:00,79.44,79.52,79.39,79.47,10300.0,44.8069,44.852,44.7787,44.8238,10300.0
2009-11-11 12:30:00,79.54,79.63,79.52,79.55,11600.0,44.8633,44.9141,44.852,44.869,11600.0
2009-11-11 12:35:00,79.56,79.64,79.52,79.53,18100.0,44.8746,44.9197,44.852,44.8577,18100.0
2009-11-11 12:40:00,79.51,79.56,79.47,79.5,12400.0,44.8464,44.8746,44.8238,44.8408,12400.0
2009-11-11 12:45:00,79.47,79.62,79.44,79.49,22800.0,44.8238,44.9085,44.8069,44.8351,22800.0
2009-11-11 12:50:00,79.49,79.52,79.32,79.38,11700.0,44.8351,44.852,44.7392,44.7731,11700.0
2009-11-11 12:55:00,79.35,79.35,79.12,79.26,10800.0,44.7562,44.7562,44.6264,44.7054,10800.0
2009-11-11 13:00:00,79.26,79.3,79.11,79.28,7700.0,44.7054,44.728,44.6208,44.7167,7700.0
2009-11-11 13:05:00,79.21,79.36,79.21,79.3,7200.0,44.6772,44.7618,44.6772,44.728,7200.0
2009-11-11 13:10:00,79.31,79.38,79.27,79.33,9500.0,44.7336,44.7731,44.711,44.7449,9500.0
2009-11-11 13:15:00,79.33,79.38,79.28,79.32,5400.0,44.7449,44.7731,44.7167,44.7392,5400.0
2009-11-11 13:20:00,79.33,79.47,79.33,79.37,4200.0,44.7449,44.8238,44.7449,44.7674,4200.0
2009-11-11 13:25:00,79.39,79.4,79.24,79.27,3900.0,44.7787,44.7844,44.6941,44.711,3900.0
2009-11-11 13:30:00,79.29,79.33,79.24,79.25,5000.0,44.7223,44.7449,44.6941,44.6998,5000.0
2009-11-11 13:35:00,79.24,79.3,79.06,79.06,5400.0,44.6941,44.728,44.5926,44.5926,5400.0
2009-11-11 13:40:00,79.05,79.17,78.92,78.96,11200.0,44.587,44.6546,44.5136,44.5362,11200.0
2009-11-11 13:45:00,78.96,79.09,78.91,78.99,11000.0,44.5362,44.6095,44.508,44.5531,11000.0
2009-11-11 13:50:00,79.0,79.06,78.98,79.01,7900.0,44.5588,44.5926,44.5475,44.5644,7900.0
2009-11-11 13:55:00,79.0,79.09,78.94,79.06,14800.0,44.5588,44.6095,44.5249,44.5926,14800.0
2009-11-11 14:00:00,79.05,79.2,78.96,79.03,13500.0,44.587,44.6716,44.5362,44.5757,13500.0
2009-11-11 14:05:00,79.03,79.27,79.0,79.16,13400.0,44.5757,44.711,44.5588,44.649,13400.0
2009-11-11 14:10:00,79.16,79.18,79.03,79.07,12700.0,44.649,44.6603,44.5757,44.5982,12700.0
2009-11-11 14:15:00,79.05,79.14,79.0,79.09,17200.0,44.587,44.6377,44.5588,44.6095,17200.0
2009-11-11 14:20:00,79.08,79.16,78.99,78.99,6700.0,44.6039,44.649,44.5531,44.5531,6700.0
2009-11-11 14:25:00,78.97,79.09,78.97,79.06,11700.0,44.5418,44.6095,44.5418,44.5926,11700.0
2009-11-11 14:30:00,79.08,79.21,79.03,79.14,8100.0,44.6039,44.6772,44.5757,44.6377,8100.0
2009-11-11 14:35:00,79.14,79.22,79.12,79.12,7800.0,44.6377,44.6828,44.6264,44.6264,7800.0
2009-11-11 14:40:00,79.08,79.1,78.92,78.94,17900.0,44.6039,44.6152,44.5136,44.5249,17900.0
2009-11-11 14:45:00,78.96,79.01,78.92,78.98,15000.0,44.5362,44.5644,44.5136,44.5475,15000.0
2009-11-11 14:50:00,79.0,79.11,78.96,78.98,19200.0,44.5588,44.6208,44.5362,44.5475,19200.0
2009-11-11 14:55:00,78.99,79.0,78.79,78.8,15400.0,44.5531,44.5588,44.4403,44.4459,15400.0
2009-11-11 15:00:00,78.8,79.0,78.8,78.86,17100.0,44.4459,44.5588,44.4459,44.4798,17100.0
2009-11-11 15:05:00,78.9,78.93,78.85,78.85,17300.0,44.5023,44.5193,44.4741,44.4741,17300.0
2009-11-11 15:10:00,78.88,78.89,78.69,78.88,15600.0,44.4911,44.4967,44.3839,44.4911,15600.0
2009-11-11 15:15:00,78.89,78.9,78.77,78.82,13000.0,44.4967,44.5023,44.429,44.4572,13000.0
2009-11-11 15:20:00,78.82,78.92,78.77,78.78,15700.0,44.4572,44.5136,44.429,44.4347,15700.0
2009-11-11 15:25:00,78.78,78.85,78.74,78.82,22300.0,44.4347,44.4741,44.4121,44.4572,22300.0
2009-11-11 15:30:00,78.82,78.98,78.75,78.85,29400.0,44.4572,44.5475,44.4177,44.4741,29400.0
2009-11-11 15:35:00,78.86,79.09,78.85,79.05,29500.0,44.4798,44.6095,44.4741,44.587,29500.0
2009-11-11 15:40:00,79.05,79.41,79.02,79.3,55300.0,44.587,44.79,44.57,44.728,55300.0
2009-11-11 15:45:00,79.32,79.47,79.17,79.45,76700.0,44.7392,44.8238,44.6546,44.8126,76700.0
2009-11-11 15:50:00,79.46,79.61,79.34,79.52,78800.0,44.8182,44.9028,44.7505,44.852,78800.0
2009-11-11 15:55:00,79.53,79.66,79.49,79.54,140700.0,44.8577,44.931,44.8351,44.8633,140700.0
2009-11-12 09:30:00,79.4,79.5,79.0,79.41,16800.0,44.7844,44.8408,44.5588,44.79,16800.0
2009-11-12 09:35:00,79.41,79.54,79.28,79.33,8900.0,44.79,44.8633,44.7167,44.7449,8900.0
2009-11-12 09:40:00,79.29,79.36,79.1,79.27,12000.0,44.7223,44.7618,44.6152,44.711,12000.0
2009-11-12 09:45:00,79.29,79.65,79.26,79.65,11200.0,44.7223,44.9254,44.7054,44.9254,11200.0
2009-11-12 09:50:00,79.61,79.76,79.51,79.62,11000.0,44.9028,44.9874,44.8464,44.9085,11000.0
2009-11-12 09:55:00,79.67,79.96,79.64,79.96,17000.0,44.9367,45.1002,44.9197,45.1002,17000.0
2009-11-12 10:00:00,79.96,80.21,79.94,79.96,21300.0,45.1002,45.2412,45.0889,45.1002,21300.0
2009-11-12 10:05:00,80.0,80.02,79.81,79.88,20100.0,45.1228,45.1341,45.0156,45.0551,20100.0
2009-11-12 10:10:00,79.86,79.86,79.55,79.64,17900.0,45.0438,45.0438,44.869,44.9197,17900.0
2009-11-12 10:15:00,79.62,79.75,79.46,79.53,8400.0,44.9085,44.9818,44.8182,44.8577,8400.0
2009-11-12 10:20:00,79.52,79.77,79.52,79.76,8700.0,44.852,44.9931,44.852,44.9874,8700.0
2009-11-12 10:25:00,79.7,79.8,79.64,79.64,6400.0,44.9536,45.01,44.9197,44.9197,6400.0
2009-11-12 10:30:00,79.61,79.69,79.55,79.67,10500.0,44.9028,44.9479,44.869,44.9367,10500.0
2009-11-12 10:35:00,79.59,79.84,79.58,79.79,8000.0,44.8915,45.0325,44.8859,45.0043,8000.0
2009-11-12 10:40:00,79.82,79.9,79.7,79.9,9500.0,45.0213,45.0664,44.9536,45.0664,9500.0
2009-11-12 10:45:00,79.89,80.0,79.83,79.86,11200.0,45.0607,45.1228,45.0269,45.0438,11200.0
2009-11-12 10:50:00,79.87,80.03,79.87,79.91,16600.0,45.0495,45.1397,45.0495,45.072,16600.0
2009-11-12 10:55:00,79.91,79.91,79.65,79.73,12300.0,45.072,45.072,44.9254,44.9705,12300.0
2009-11-12 11:00:00,79.71,79.71,79.44,79.68,18100.0,44.9592,44.9592,44.8069,44.9423,18100.0
2009-11-12 11:05:00,79.66,79.66,79.38,79.38,8300.0,44.931,44.931,44.7731,44.7731,8300.0
2009-11-12 11:10:00,79.42,79.42,79.24,79.31,11200.0,44.7956,44.7956,44.6941,44.7336,11200.0
2009-11-12 11:15:00,79.31,79.47,79.21,79.44,9800.0,44.7336,44.8238,44.6772,44.8069,9800.0
2009-11-12 11:20:00,79.42,79.52,79.31,79.52,8100.0,44.7956,44.852,44.7336,44.852,8100.0
2009-11-12 11:25:00,79.52,79.54,79.33,79.42,17800.0,44.852,44.8633,44.7449,44.7956,17800.0
2009-11-12 11:30:00,79.39,79.39,79.1,79.24,15400.0,44.7787,44.7787,44.6152,44.6941,15400.0
2009-11-12 11:35:00,79.21,79.31,79.12,79.23,7300.0,44.6772,44.7336,44.6264,44.6885,7300.0
2009-11-12 11:40:00,79.24,79.29,79.16,79.29,7900.0,44.6941,44.7223,44.649,44.7223,7900.0
2009-11-12 11:45:00,79.28,79.34,79.19,79.23,10700.0,44.7167,44.7505,44.6659,44.6885,10700.0
2009-11-12 11:50:00,79.23,79.26,79.16,79.18,8200.0,44.6885,44.7054,44.649,44.6603,8200.0
2009-11-12 11:55:00,79.17,79.3,79.13,79.29,8100.0,44.6546,44.728,44.6321,44.7223,8100.0
2009-11-12 12:00:00,79.3,79.34,79.19,79.2,7700.0,44.728,44.7505,44.6659,44.6716,7700.0
2009-11-12 12:05:00,79.21,79.34,79.17,79.34,4100.0,44.6772,44.7505,44.6546,44.7505,4100.0
2009-11-12 12:10:00,79.32,79.33,79.22,79.33,6800.0,44.7392,44.7449,44.6828,44.7449,6800.0
2009-11-12 12:15:00,79.32,79.38,79.23,79.37,8900.0,44.7392,44.7731,44.6885,44.7674,8900.0
2009-11-12 12:20:00,79.36,79.47,79.34,79.34,8100.0,44.7618,44.8238,44.7505,44.7505,8100.0
2009-11-12 12:25:00,79.38,79.41,79.38,79.4,1500.0,44.7731,44.79,44.7731,44.7844,1500.0
2009-11-12 12:30:00,79.38,79.38,79.25,79.28,7000.0,44.7731,44.7731,44.6998,44.7167,7000.0
2009-11-12 12:35:00,79.27,79.46,79.27,79.41,13400.0,44.711,44.8182,44.711,44.79,13400.0
2009-11-12 12:40:00,79.44,79.52,79.39,79.48,9800.0,44.8069,44.852,44.7787,44.8295,9800.0
2009-11-12 12:45:00,79.48,79.61,79.46,79.61,12100.0,44.8295,44.9028,44.8182,44.9028,12100.0
2009-11-12 12:50:00,79.61,79.76,79.55,79.6,10500.0,44.9028,44.9874,44.869,44.8972,10500.0
2009-11-12 12:55:00,79.59,79.65,79.48,79.5,21700.0,44.8915,44.9254,44.8295,44.8408,21700.0
2009-11-12 13:00:00,79.48,79.5,79.24,79.35,14300.0,44.8295,44.8408,44.6941,44.7562,14300.0
2009-11-12 13:05:00,79.3,79.3,78.89,78.93,17500.0,44.728,44.728,44.4967,44.5193,17500.0
2009-11-12 13:10:00,78.96,79.09,78.96,79.08,4400.0,44.5362,44.6095,44.5362,44.6039,4400.0
2009-11-12 13:15:00,79.03,79.14,78.95,79.09,8200.0,44.5757,44.6377,44.5305,44.6095,8200.0
2009-11-12 13:20:00,79.05,79.08,79.0,79.06,4300.0,44.587,44.6039,44.5588,44.5926,4300.0
2009-11-12 13:25:00,79.04,79.15,79.0,79.15,2800.0,44.5813,44.6434,44.5588,44.6434,2800.0
2009-11-12 13:30:00,79.15,79.24,79.11,79.16,7300.0,44.6434,44.6941,44.6208,44.649,7300.0
2009-11-12 13:35:00,79.17,79.17,79.1,79.14,3200.0,44.6546,44.6546,44.6152,44.6377,3200.0
2009-11-12 13:40:00,79.14,79.14,79.0,79.11,9200.0,44.6377,44.6377,44.5588,44.6208,9200.0
2009-11-12 13:45:00,79.09,79.31,79.09,79.23,5500.0,44.6095,44.7336,44.6095,44.6885,5500.0
2009-11-12 13:50:00,79.25,79.25,79.01,79.04,7800.0,44.6998,44.6998,44.5644,44.5813,7800.0
2009-11-12 13:55:00,79.05,79.09,79.01,79.08,6000.0,44.587,44.6095,44.5644,44.6039,6000.0
2009-11-12 14:00:00,79.05,79.1,79.03,79.03,6900.0,44.587,44.6152,44.5757,44.5757,6900.0
2009-11-12 14:05:00,79.03,79.19,78.97,79.12,13800.0,44.5757,44.6659,44.5418,44.6264,13800.0
2009-11-12 14:10:00,79.12,79.27,79.05,79.22,7400.0,44.6264,44.711,44.587,44.6828,7400.0
2009-11-12 14:15:00,79.18,79.25,79.14,79.21,13000.0,44.6603,44.6998,44.6377,44.6772,13000.0
2009-11-12 14:20:00,79.21,79.24,79.07,79.09,15300.0,44.6772,44.6941,44.5982,44.6095,15300.0
2009-11-12 14:25:00,79.09,79.14,79.05,79.08,6700.0,44.6095,44.6377,44.587,44.6039,6700.0
2009-11-12 14:30:00,79.1,79.18,79.1,79.11,7200.0,44.6152,44.6603,44.6152,44.6208,7200.0
2009-11-12 14:35:00,79.05,79.11,78.96,79.03,8700.0,44.587,44.6208,44.5362,44.5757,8700.0
2009-11-12 14:40:00,78.99,79.0,78.81,78.89,8800.0,44.5531,44.5588,44.4516,44.4967,8800.0
2009-11-12 14:45:00,78.93,78.97,78.71,78.71,9000.0,44.5193,44.5418,44.3952,44.3952,9000.0
2009-11-12 14:50:00,78.74,78.87,78.71,78.85,8900.0,44.4121,44.4854,44.3952,44.4741,8900.0
2009-11-12 14:55:00,78.81,78.82,78.69,78.76,14400.0,44.4516,44.4572,44.3839,44.4234,14400.0
2009-11-12 15:00:00,78.74,78.88,78.64,78.66,17000.0,44.4121,44.4911,44.3557,44.367,17000.0
2009-11-12 15:05:00,78.67,78.82,78.64,78.66,17300.0,44.3726,44.4572,44.3557,44.367,17300.0
2009-11-12 15:10:00,78.65,78.76,78.56,78.69,14500.0,44.3613,44.4234,44.3106,44.3839,14500.0
2009-11-12 15:15:00,78.66,78.79,78.63,78.74,11600.0,44.367,44.4403,44.3501,44.4121,11600.0
2009-11-12 15:20:00,78.76,78.76,78.59,78.64,8400.0,44.4234,44.4234,44.3275,44.3557,8400.0
2009-11-12 15:25:00,78.64,78.75,78.56,78.61,20000.0,44.3557,44.4177,44.3106,44.3388,20000.0
2009-11-12 15:30:00,78.58,78.83,78.55,78.76,29700.0,44.3219,44.4629,44.3049,44.4234,29700.0
2009-11-12 15:35:00,78.77,78.79,78.51,78.54,23800.0,44.429,44.4403,44.2824,44.2993,23800.0
2009-11-12 15:40:00,78.54,78.8,78.51,78.74,41400.0,44.2993,44.4459,44.2824,44.4121,41400.0
2009-11-12 15:45:00,78.7,78.89,78.65,78.7,50800.0,44.3895,44.4967,44.3613,44.3895,50800.0
2009-11-12 15:50:00,78.7,78.82,78.64,78.76,69800.0,44.3895,44.4572,44.3557,44.4234,69800.0
2009-11-12 15:55:00,78.77,78.83,78.63,78.71,122900.0,44.429,44.4629,44.3501,44.3952,122900.0
2009-11-13 09:30:00,79.11,79.53,79.11,79.41,19600.0,44.6208,44.8577,44.6208,44.79,19600.0
2009-11-13 09:35:00,79.43,79.6,79.26,79.28,18800.0,44.8013,44.8972,44.7054,44.7167,18800.0
2009-11-13 09:40:00,79.27,79.49,79.22,79.49,17300.0,44.711,44.8351,44.6828,44.8351,17300.0
2009-11-13 09:45:00,79.44,79.68,79.44,79.61,13900.0,44.8069,44.9423,44.8069,44.9028,13900.0
2009-11-13 09:50:00,79.62,79.93,79.49,79.59,15900.0,44.9085,45.0833,44.8351,44.8915,15900.0
2009-11-13 09:55:00,79.63,79.63,79.02,79.17,38100.0,44.9141,44.9141,44.57,44.6546,38100.0
2009-11-13 10:00:00,79.16,79.4,79.02,79.33,13500.0,44.649,44.7844,44.57,44.7449,13500.0
2009-11-13 10:05:00,79.32,79.43,79.23,79.33,7400.0,44.7392,44.8013,44.6885,44.7449,7400.0
2009-11-13 10:10:00,79.34,79.47,79.27,79.41,7300.0,44.7505,44.8238,44.711,44.79,7300.0
2009-11-13 10:15:00,79.44,79.63,79.44,79.53,7500.0,44.8069,44.9141,44.8069,44.8577,7500.0
2009-11-13 10:20:00,79.58,79.81,79.57,79.81,9600.0,44.8859,45.0156,44.8803,45.0156,9600.0
2009-11-13 10:25:00,79.76,79.78,79.66,79.69,17700.0,44.9874,44.9987,44.931,44.9479,17700.0
2009-11-13 10:30:00,79.69,79.78,79.57,79.72,8100.0,44.9479,44.9987,44.8803,44.9649,8100.0
2009-11-13 10:35:00,79.78,79.85,79.74,79.79,14300.0,44.9987,45.0382,44.9761,45.0043,14300.0
2009-11-13 10:40:00,79.82,79.91,79.71,79.9,12000.0,45.0213,45.072,44.9592,45.0664,12000.0
2009-11-13 10:45:00,79.83,80.03,79.83,79.88,7500.0,45.0269,45.1397,45.0269,45.0551,7500.0
2009-11-13 10:50:00,79.87,80.01,79.87,79.88,5700.0,45.0495,45.1284,45.0495,45.0551,5700.0
2009-11-13 10:55:00,79.9,80.17,79.88,79.94,24000.0,45.0664,45.2187,45.0551,45.0889,24000.0
2009-11-13 11:00:00,79.84,79.96,79.78,79.87,11800.0,45.0325,45.1002,44.9987,45.0495,11800.0
2009-11-13 11:05:00,79.81,79.94,79.81,79.82,7500.0,45.0156,45.0889,45.0156,45.0213,7500.0
2009-11-13 11:10:00,79.83,79.83,79.73,79.83,6400.0,45.0269,45.0269,44.9705,45.0269,6400.0
2009-11-13 11:15:00,79.84,79.95,79.8,79.95,4400.0,45.0325,45.0946,45.01,45.0946,4400.0
2009-11-13 11:20:00,79.94,79.94,79.78,79.8,6000.0,45.0889,45.0889,44.9987,45.01,6000.0
2009-11-13 11:25:00,79.8,79.98,79.79,79.81,9400.0,45.01,45.1115,45.0043,45.0156,9400.0
2009-11-13 11:30:00,79.81,79.88,79.78,79.88,1700.0,45.0156,45.0551,44.9987,45.0551,1700.0
2009-11-13 11:35:00,79.86,80.0,79.82,79.92,11300.0,45.0438,45.1228,45.0213,45.0777,11300.0
2009-11-13 11:40:00,79.9,79.96,79.83,79.86,7300.0,45.0664,45.1002,45.0269,45.0438,7300.0
2009-11-13 11:45:00,79.88,79.93,79.81,79.89,5200.0,45.0551,45.0833,45.0156,45.0607,5200.0
2009-11-13 11:50:00,79.87,79.93,79.81,79.93,5900.0,45.0495,45.0833,45.0156,45.0833,5900.0
2009-11-13 11:55:00,79.96,79.96,79.86,79.86,8300.0,45.1002,45.1002,45.0438,45.0438,8300.0
2009-11-13 12:00:00,79.88,79.98,79.86,79.94,9000.0,45.0551,45.1115,45.0438,45.0889,9000.0
2009-11-13 12:05:00,79.9,80.03,79.84,80.0,7000.0,45.0664,45.1397,45.0325,45.1228,7000.0
2009-11-13 12:10:00,80.0,80.07,79.97,80.02,9000.0,45.1228,45.1623,45.1059,45.1341,9000.0
2009-11-13 12:15:00,80.06,80.28,80.0,80.25,9800.0,45.1566,45.2807,45.1228,45.2638,9800.0
2009-11-13 12:20:00,80.26,80.29,80.19,80.24,7600.0,45.2694,45.2864,45.23,45.2582,7600.0
2009-11-13 12:25:00,80.24,80.36,80.19,80.32,10600.0,45.2582,45.3258,45.23,45.3033,10600.0
2009-11-13 12:30:00,80.33,80.42,80.32,80.36,7700.0,45.3089,45.3597,45.3033,45.3258,7700.0
2009-11-13 12:35:00,80.36,80.42,80.3,80.3,5200.0,45.3258,45.3597,45.292,45.292,5200.0
2009-11-13 12:40:00,80.32,80.33,80.28,80.31,3500.0,45.3033,45.3089,45.2807,45.2976,3500.0
2009-11-13 12:45:00,80.31,80.46,80.31,80.32,13200.0,45.2976,45.3822,45.2976,45.3033,13200.0
2009-11-13 12:50:00,80.34,80.45,80.34,80.38,10100.0,45.3146,45.3766,45.3146,45.3371,10100.0
2009-11-13 12:55:00,80.38,80.45,80.38,80.43,7100.0,45.3371,45.3766,45.3371,45.3653,7100.0
2009-11-13 13:00:00,80.41,80.45,80.35,80.4,4800.0,45.354,45.3766,45.3202,45.3484,4800.0
2009-11-13 13:05:00,80.4,80.47,80.37,80.37,7400.0,45.3484,45.3879,45.3315,45.3315,7400.0
2009-11-13 13:10:00,80.38,80.44,80.31,80.31,7200.0,45.3371,45.371,45.2976,45.2976,7200.0
2009-11-13 13:15:00,80.31,80.35,80.26,80.27,12200.0,45.2976,45.3202,45.2694,45.2751,12200.0
2009-11-13 13:20:00,80.29,80.37,80.24,80.36,8900.0,45.2864,45.3315,45.2582,45.3258,8900.0
2009-11-13 13:25:00,80.34,80.39,80.34,80.36,2000.0,45.3146,45.3428,45.3146,45.3258,2000.0
2009-11-13 13:30:00,80.37,80.39,80.25,80.32,8100.0,45.3315,45.3428,45.2638,45.3033,8100.0
2009-11-13 13:35:00,80.33,80.38,80.29,80.32,14500.0,45.3089,45.3371,45.2864,45.3033,14500.0
2009-11-13 13:40:00,80.31,80.38,80.25,80.27,11000.0,45.2976,45.3371,45.2638,45.2751,11000.0
2009-11-13 13:45:00,80.27,80.29,80.2,80.22,6800.0,45.2751,45.2864,45.2356,45.2469,6800.0
2009-11-13 13:50:00,80.19,80.23,80.11,80.23,7500.0,45.23,45.2525,45.1848,45.2525,7500.0
2009-11-13 13:55:00,80.23,80.26,80.06,80.12,13800.0,45.2525,45.2694,45.1566,45.1905,13800.0
2009-11-13 14:00:00,80.12,80.18,80.08,80.18,9800.0,45.1905,45.2243,45.1679,45.2243,9800.0
2009-11-13 14:05:00,80.16,80.18,80.03,80.08,7800.0,45.213,45.2243,45.1397,45.1679,7800.0
2009-11-13 14:10:00,80.06,80.1,80.01,80.08,9200.0,45.1566,45.1792,45.1284,45.1679,9200.0
2009-11-13 14:15:00,80.07,80.13,80.03,80.07,11800.0,45.1623,45.1961,45.1397,45.1623,11800.0
2009-11-13 14:20:00,80.05,80.05,79.9,79.92,10600.0,45.151,45.151,45.0664,45.0777,10600.0
2009-11-13 14:25:00,79.95,79.96,79.82,79.87,8100.0,45.0946,45.1002,45.0213,45.0495,8100.0
2009-11-13 14:30:00,79.89,79.9,79.76,79.8,16200.0,45.0607,45.0664,44.9874,45.01,16200.0
2009-11-13 14:35:00,79.82,79.85,79.67,79.74,14500.0,45.0213,45.0382,44.9367,44.9761,14500.0
2009-11-13 14:40:00,79.71,79.8,79.61,79.61,22000.0,44.9592,45.01,44.9028,44.9028,22000.0
2009-11-13 14:45:00,79.63,79.75,79.57,79.57,22800.0,44.9141,44.9818,44.8803,44.8803,22800.0
2009-11-13 14:50:00,79.59,79.63,79.5,79.56,20100.0,44.8915,44.9141,44.8408,44.8746,20100.0
2009-11-13 14:55:00,79.56,79.56,79.4,79.44,16700.0,44.8746,44.8746,44.7844,44.8069,16700.0
2009-11-13 15:00:00,79.43,79.53,79.38,79.44,7300.0,44.8013,44.8577,44.7731,44.8069,7300.0
2009-11-13 15:05:00,79.48,79.57,79.47,79.55,16600.0,44.8295,44.8803,44.8238,44.869,16600.0
2009-11-13 15:10:00,79.55,79.6,79.4,79.45,21200.0,44.869,44.8972,44.7844,44.8126,21200.0
2009-11-13 15:15:00,79.43,79.47,79.35,79.42,10700.0,44.8013,44.8238,44.7562,44.7956,10700.0
2009-11-13 15:20:00,79.44,79.45,79.3,79.35,11400.0,44.8069,44.8126,44.728,44.7562,11400.0
2009-11-13 15:25:00,79.36,79.45,79.29,79.33,11400.0,44.7618,44.8126,44.7223,44.7449,11400.0
2009-11-13 15:30:00,79.33,79.54,79.28,79.5,24100.0,44.7449,44.8633,44.7167,44.8408,24100.0
2009-11-13 15:35:00,79.51,79.54,79.29,79.32,33600.0,44.8464,44.8633,44.7223,44.7392,33600.0
2009-11-13 15:40:00,79.32,79.75,79.32,79.7,56600.0,44.7392,44.9818,44.7392,44.9536,56600.0
2009-11-13 15:45:00,79.72,79.77,79.51,79.73,72600.0,44.9649,44.9931,44.8464,44.9705,72600.0
2009-11-13 15:50:00,79.73,79.83,79.53,79.78,96400.0,44.9705,45.0269,44.8577,44.9987,96400.0
2009-11-13 15:55:00,79.78,80.03,79.75,79.94,118100.0,44.9987,45.1397,44.9818,45.0889,118100.0
2009-11-16 09:30:00,80.7,80.85,80.46,80.79,13100.0,45.5176,45.6022,45.3822,45.5684,13100.0
2009-11-16 09:35:00,80.74,80.77,80.41,80.66,7500.0,45.5402,45.5571,45.354,45.495,7500.0
2009-11-16 09:40:00,80.71,81.31,80.69,81.31,18300.0,45.5232,45.8617,45.512,45.8617,18300.0
2009-11-16 09:45:00,81.31,81.48,81.26,81.26,13100.0,45.8617,45.9576,45.8335,45.8335,13100.0
2009-11-16 09:50:00,81.2,81.33,81.07,81.28,13600.0,45.7996,45.873,45.7263,45.8447,13600.0
2009-11-16 09:55:00,81.29,81.43,81.19,81.31,14900.0,45.8504,45.9294,45.794,45.8617,14900.0
2009-11-16 10:00:00,81.28,81.44,81.27,81.28,19500.0,45.8447,45.935,45.8391,45.8447,19500.0
2009-11-16 10:05:00,81.26,81.59,81.25,81.47,16100.0,45.8335,46.0196,45.8278,45.9519,16100.0
2009-11-16 10:10:00,81.46,81.73,81.46,81.73,16400.0,45.9463,46.0986,45.9463,46.0986,16400.0
2009-11-16 10:15:00,81.72,81.82,81.64,81.71,7800.0,46.0929,46.1493,46.0478,46.0873,7800.0
2009-11-16 10:20:00,81.66,81.66,81.44,81.44,7200.0,46.0591,46.0591,45.935,45.935,7200.0
2009-11-16 10:25:00,81.47,81.52,81.3,81.39,10100.0,45.9519,45.9801,45.856,45.9068,10100.0
2009-11-16 10:30:00,81.4,81.44,81.3,81.43,5600.0,45.9124,45.935,45.856,45.9294,5600.0
2009-11-16 10:35:00,81.4,81.52,81.32,81.49,7400.0,45.9124,45.9801,45.8673,45.9632,7400.0
2009-11-16 10:40:00,81.5,81.53,81.34,81.35,7800.0,45.9688,45.9858,45.8786,45.8842,7800.0
2009-11-16 10:45:00,81.34,81.4,81.32,81.38,5200.0,45.8786,45.9124,45.8673,45.9012,5200.0
2009-11-16 10:50:00,81.37,81.42,81.3,81.41,8300.0,45.8955,45.9237,45.856,45.9181,8300.0
2009-11-16 10:55:00,81.36,81.51,81.36,81.47,10600.0,45.8899,45.9745,45.8899,45.9519,10600.0
2009-11-16 11:00:00,81.49,81.63,81.4,81.59,7400.0,45.9632,46.0422,45.9124,46.0196,7400.0
2009-11-16 11:05:00,81.63,81.64,81.44,81.53,9700.0,46.0422,46.0478,45.935,45.9858,9700.0
2009-11-16 11:10:00,81.48,81.48,81.29,81.36,5900.0,45.9576,45.9576,45.8504,45.8899,5900.0
2009-11-16 11:15:00,81.31,81.33,81.31,81.33,3400.0,45.8617,45.873,45.8617,45.873,3400.0
2009-11-16 11:20:00,81.29,81.42,81.29,81.4,4000.0,45.8504,45.9237,45.8504,45.9124,4000.0
2009-11-16 11:25:00,81.39,81.46,81.36,81.36,8100.0,45.9068,45.9463,45.8899,45.8899,8100.0
2009-11-16 11:30:00,81.37,81.59,81.37,81.56,12500.0,45.8955,46.0196,45.8955,46.0027,12500.0
2009-11-16 11:35:00,81.53,81.63,81.51,81.59,6600.0,45.9858,46.0422,45.9745,46.0196,6600.0
2009-11-16 11:40:00,81.55,81.65,81.45,81.62,28000.0,45.997,46.0534,45.9406,46.0365,28000.0
2009-11-16 11:45:00,81.6,81.78,81.55,81.74,36100.0,46.0252,46.1268,45.997,46.1042,36100.0
2009-11-16 11:50:00,81.76,81.77,81.7,81.7,6900.0,46.1155,46.1211,46.0816,46.0816,6900.0
2009-11-16 11:55:00,81.66,81.7,81.17,81.27,17600.0,46.0591,46.0816,45.7827,45.8391,17600.0
2009-11-16 12:00:00,81.25,81.55,81.25,81.54,11200.0,45.8278,45.997,45.8278,45.9914,11200.0
2009-11-16 12:05:00,81.53,81.53,81.27,81.27,29900.0,45.9858,45.9858,45.8391,45.8391,29900.0
2009-11-16 12:10:00,81.31,81.51,81.23,81.51,18000.0,45.8617,45.9745,45.8165,45.9745,18000.0
2009-11-16 12:15:00,81.55,81.55,81.29,81.4,20000.0,45.997,45.997,45.8504,45.9124,20000.0
2009-11-16 12:20:00,81.39,81.44,81.32,81.35,7100.0,45.9068,45.935,45.8673,45.8842,7100.0
2009-11-16 12:25:00,81.39,81.47,81.31,81.35,13400.0,45.9068,45.9519,45.8617,45.8842,13400.0
2009-11-16 12:30:00,81.36,81.39,81.29,81.33,11700.0,45.8899,45.9068,45.8504,45.873,11700.0
2009-11-16 12:35:00,81.34,81.44,81.34,81.43,30400.0,45.8786,45.935,45.8786,45.9294,30400.0
2009-11-16 12:40:00,81.44,81.55,81.37,81.55,18300.0,45.935,45.997,45.8955,45.997,18300.0
2009-11-16 12:45:00,81.55,81.65,81.51,81.64,25700.0,45.997,46.0534,45.9745,46.0478,25700.0
2009-11-16 12:50:00,81.61,81.66,81.57,81.62,7700.0,46.0309,46.0591,46.0083,46.0365,7700.0
2009-11-16 12:55:00,81.65,81.8,81.62,81.79,9500.0,46.0534,46.138,46.0365,46.1324,9500.0
2009-11-16 13:00:00,81.78,81.85,81.72,81.81,8200.0,46.1268,46.1662,46.0929,46.1437,8200.0
2009-11-16 13:05:00,81.82,81.83,81.74,81.77,20900.0,46.1493,46.155,46.1042,46.1211,20900.0
2009-11-16 13:10:00,81.77,81.81,81.64,81.64,12900.0,46.1211,46.1437,46.0478,46.0478,12900.0
2009-11-16 13:15:00,81.65,81.65,81.54,81.62,7700.0,46.0534,46.0534,45.9914,46.0365,7700.0
2009-11-16 13:20:00,81.63,81.71,81.61,81.71,7400.0,46.0422,46.0873,46.0309,46.0873,7400.0
2009-11-16 13:25:00,81.71,81.73,81.68,81.73,5300.0,46.0873,46.0986,46.0704,46.0986,5300.0
2009-11-16 13:30:00,81.72,81.79,81.68,81.76,11800.0,46.0929,46.1324,46.0704,46.1155,11800.0
2009-11-16 13:35:00,81.75,81.8,81.72,81.79,9600.0,46.1098,46.138,46.0929,46.1324,9600.0
2009-11-16 13:40:00,81.8,81.82,81.69,81.71,17700.0,46.138,46.1493,46.076,46.0873,17700.0
2009-11-16 13:45:00,81.7,81.72,81.66,81.68,10900.0,46.0816,46.0929,46.0591,46.0704,10900.0
2009-11-16 13:50:00,81.67,81.74,81.64,81.69,7400.0,46.0647,46.1042,46.0478,46.076,7400.0
2009-11-16 13:55:00,81.68,81.69,81.58,81.65,19300.0,46.0704,46.076,46.014,46.0534,19300.0
2009-11-16 14:00:00,81.67,81.75,81.6,81.69,24600.0,46.0647,46.1098,46.0252,46.076,24600.0
2009-11-16 14:05:00,81.68,81.86,81.68,81.78,12900.0,46.0704,46.1719,46.0704,46.1268,12900.0
2009-11-16 14:10:00,81.78,81.9,81.73,81.9,9000.0,46.1268,46.1945,46.0986,46.1945,9000.0
2009-11-16 14:15:00,81.9,82.02,81.84,81.99,8300.0,46.1945,46.2621,46.1606,46.2452,8300.0
2009-11-16 14:20:00,81.98,82.0,81.85,81.85,19100.0,46.2396,46.2509,46.1662,46.1662,19100.0
2009-11-16 14:25:00,81.87,81.87,81.74,81.77,16400.0,46.1775,46.1775,46.1042,46.1211,16400.0
2009-11-16 14:30:00,81.77,81.9,81.72,81.79,19300.0,46.1211,46.1945,46.0929,46.1324,19300.0
2009-11-16 14:35:00,81.8,81.91,81.7,81.86,19800.0,46.138,46.2001,46.0816,46.1719,19800.0
2009-11-16 14:40:00,81.86,81.92,81.83,81.86,17200.0,46.1719,46.2057,46.155,46.1719,17200.0
2009-11-16 14:45:00,81.86,81.89,81.8,81.81,45400.0,46.1719,46.1888,46.138,46.1437,45400.0
2009-11-16 14:50:00,81.84,81.84,81.66,81.73,20000.0,46.1606,46.1606,46.0591,46.0986,20000.0
2009-11-16 14:55:00,81.75,81.83,81.68,81.77,29300.0,46.1098,46.155,46.0704,46.1211,29300.0
2009-11-16 15:00:00,81.77,81.78,81.59,81.7,43600.0,46.1211,46.1268,46.0196,46.0816,43600.0
2009-11-16 15:05:00,81.7,81.75,81.64,81.65,20400.0,46.0816,46.1098,46.0478,46.0534,20400.0
2009-11-16 15:10:00,81.65,81.69,81.52,81.52,22900.0,46.0534,46.076,45.9801,45.9801,22900.0
2009-11-16 15:15:00,81.54,81.62,81.21,81.22,54400.0,45.9914,46.0365,45.8053,45.8109,54400.0
2009-11-16 15:20:00,81.19,81.22,81.0,81.04,33900.0,45.794,45.8109,45.6868,45.7094,33900.0
2009-11-16 15:25:00,81.04,81.21,80.68,80.83,41200.0,45.7094,45.8053,45.5063,45.5909,41200.0
2009-11-16 15:30:00,80.79,80.89,80.62,80.64,30900.0,45.5684,45.6248,45.4725,45.4838,30900.0
2009-11-16 15:35:00,80.66,80.95,80.5,80.94,49600.0,45.495,45.6586,45.4048,45.653,49600.0
2009-11-16 15:40:00,80.95,80.96,80.49,80.67,90000.0,45.6586,45.6643,45.3992,45.5007,90000.0
2009-11-16 15:45:00,80.69,80.92,80.51,80.86,75500.0,45.512,45.6417,45.4104,45.6079,75500.0
2009-11-16 15:50:00,80.89,81.12,80.88,81.06,89300.0,45.6248,45.7545,45.6191,45.7207,89300.0
2009-11-16 15:55:00,81.06,81.4,81.05,81.17,202400.0,45.7207,45.9124,45.715,45.7827,202400.0
2009-11-17 09:30:00,81.12,81.12,80.47,80.51,20900.0,45.7545,45.7545,45.3879,45.4104,20900.0
2009-11-17 09:35:00,80.51,80.88,80.42,80.64,23900.0,45.4104,45.6191,45.3597,45.4838,23900.0
2009-11-17 09:40:00,80.61,81.1,80.56,80.98,29500.0,45.4668,45.7432,45.4386,45.6755,29500.0
2009-11-17 09:45:00,81.0,81.17,81.0,81.14,33100.0,45.6868,45.7827,45.6868,45.7658,33100.0
2009-11-17 09:50:00,81.12,81.47,81.06,81.34,21900.0,45.7545,45.9519,45.7207,45.8786,21900.0
2009-11-17 09:55:00,81.32,81.4,81.17,81.27,42000.0,45.8673,45.9124,45.7827,45.8391,42000.0
2009-11-17 10:00:00,81.26,81.32,81.17,81.26,28700.0,45.8335,45.8673,45.7827,45.8335,28700.0
2009-11-17 10:05:00,81.27,81.3,81.04,81.09,30000.0,45.8391,45.856,45.7094,45.7376,30000.0
2009-11-17 10:10:00,81.1,81.19,81.08,81.17,9400.0,45.7432,45.794,45.7319,45.7827,9400.0
2009-11-17 10:15:00,81.16,81.21,81.06,81.06,7000.0,45.7771,45.8053,45.7207,45.7207,7000.0
2009-11-17 10:20:00,81.06,81.18,81.02,81.12,17300.0,45.7207,45.7883,45.6981,45.7545,17300.0
2009-11-17 10:25:00,81.11,81.11,80.93,80.97,17800.0,45.7489,45.7489,45.6473,45.6699,17800.0
2009-11-17 10:30:00,80.99,80.99,80.71,80.81,18400.0,45.6812,45.6812,45.5232,45.5797,18400.0
2009-11-17 10:35:00,80.79,80.82,80.5,80.52,14400.0,45.5684,45.5853,45.4048,45.4161,14400.0
2009-11-17 10:40:00,80.54,80.64,80.51,80.58,34000.0,45.4274,45.4838,45.4104,45.4499,34000.0
2009-11-17 10:45:00,80.55,80.64,80.53,80.56,16500.0,45.433,45.4838,45.4217,45.4386,16500.0
2009-11-17 10:50:00,80.55,80.75,80.44,80.75,25500.0,45.433,45.5458,45.371,45.5458,25500.0
2009-11-17 10:55:00,80.77,80.84,80.74,80.8,8400.0,45.5571,45.5966,45.5402,45.574,8400.0
2009-11-17 11:00:00,80.81,80.87,80.78,80.85,15200.0,45.5797,45.6135,45.5627,45.6022,15200.0
2009-11-17 11:05:00,80.85,81.02,80.84,80.99,12300.0,45.6022,45.6981,45.5966,45.6812,12300.0
2009-11-17 11:10:00,80.99,80.99,80.81,80.83,11200.0,45.6812,45.6812,45.5797,45.5909,11200.0
2009-11-17 11:15:00,80.83,80.83,80.62,80.63,12900.0,45.5909,45.5909,45.4725,45.4781,12900.0
2009-11-17 11:20:00,80.61,80.8,80.58,80.64,5900.0,45.4668,45.574,45.4499,45.4838,5900.0
2009-11-17 11:25:00,80.65,80.79,80.65,80.79,6800.0,45.4894,45.5684,45.4894,45.5684,6800.0
2009-11-17 11:30:00,80.83,80.83,80.72,80.72,10100.0,45.5909,45.5909,45.5289,45.5289,10100.0
2009-11-17 11:35:00,80.73,80.91,80.73,80.91,7900.0,45.5345,45.6361,45.5345,45.6361,7900.0
2009-11-17 11:40:00,80.93,80.94,80.8,80.84,4200.0,45.6473,45.653,45.574,45.5966,4200.0
2009-11-17 11:45:00,80.78,80.82,80.7,80.8,16600.0,45.5627,45.5853,45.5176,45.574,16600.0
2009-11-17 11:50:00,80.8,80.87,80.78,80.86,14100.0,45.574,45.6135,45.5627,45.6079,14100.0
2009-11-17 11:55:00,80.86,80.88,80.81,80.83,7900.0,45.6079,45.6191,45.5797,45.5909,7900.0
2009-11-17 12:00:00,80.81,80.83,80.8,80.81,3500.0,45.5797,45.5909,45.574,45.5797,3500.0
2009-11-17 12:05:00,80.82,80.84,80.77,80.81,17100.0,45.5853,45.5966,45.5571,45.5797,17100.0
2009-11-17 12:10:00,80.83,80.93,80.82,80.82,7500.0,45.5909,45.6473,45.5853,45.5853,7500.0
2009-11-17 12:15:00,80.82,80.87,80.79,80.79,3500.0,45.5853,45.6135,45.5684,45.5684,3500.0
2009-11-17 12:20:00,80.8,80.93,80.79,80.92,18000.0,45.574,45.6473,45.5684,45.6417,18000.0
2009-11-17 12:25:00,80.92,80.92,80.85,80.88,5100.0,45.6417,45.6417,45.6022,45.6191,5100.0
2009-11-17 12:30:00,80.84,80.94,80.77,80.86,10400.0,45.5966,45.653,45.5571,45.6079,10400.0
2009-11-17 12:35:00,80.87,80.87,80.71,80.71,12400.0,45.6135,45.6135,45.5232,45.5232,12400.0
2009-11-17 12:40:00,80.74,80.74,80.63,80.69,9900.0,45.5402,45.5402,45.4781,45.512,9900.0
2009-11-17 12:45:00,80.7,80.7,80.59,80.59,4800.0,45.5176,45.5176,45.4556,45.4556,4800.0
2009-11-17 12:50:00,80.58,80.58,80.49,80.5,17000.0,45.4499,45.4499,45.3992,45.4048,17000.0
2009-11-17 12:55:00,80.52,80.65,80.52,80.65,5600.0,45.4161,45.4894,45.4161,45.4894,5600.0
2009-11-17 13:00:00,80.64,80.72,80.48,80.49,11300.0,45.4838,45.5289,45.3935,45.3992,11300.0
2009-11-17 13:05:00,80.5,80.6,80.49,80.6,9000.0,45.4048,45.4612,45.3992,45.4612,9000.0
2009-11-17 13:10:00,80.59,80.71,80.58,80.6,9100.0,45.4556,45.5232,45.4499,45.4612,9100.0
2009-11-17 13:15:00,80.57,80.74,80.55,80.71,7500.0,45.4443,45.5402,45.433,45.5232,7500.0
2009-11-17 13:20:00,80.76,80.79,80.7,80.77,3900.0,45.5515,45.5684,45.5176,45.5571,3900.0
2009-11-17 13:25:00,80.77,80.79,80.68,80.79,5000.0,45.5571,45.5684,45.5063,45.5684,5000.0
2009-11-17 13:30:00,80.76,80.77,80.72,80.75,2800.0,45.5515,45.5571,45.5289,45.5458,2800.0
2009-11-17 13:35:00,80.75,80.79,80.69,80.69,3200.0,45.5458,45.5684,45.512,45.512,3200.0
2009-11-17 13:40:00,80.72,80.92,80.69,80.87,11200.0,45.5289,45.6417,45.512,45.6135,11200.0
2009-11-17 13:45:00,80.86,80.89,80.76,80.87,6100.0,45.6079,45.6248,45.5515,45.6135,6100.0
2009-11-17 13:50:00,80.88,80.9,80.75,80.76,8000.0,45.6191,45.6304,45.5458,45.5515,8000.0
2009-11-17 13:55:00,80.76,80.78,80.66,80.71,14800.0,45.5515,45.5627,45.495,45.5232,14800.0
2009-11-17 14:00:00,80.71,80.75,80.61,80.73,15000.0,45.5232,45.5458,45.4668,45.5345,15000.0
2009-11-17 14:05:00,80.72,80.78,80.68,80.73,18400.0,45.5289,45.5627,45.5063,45.5345,18400.0
2009-11-17 14:10:00,80.69,80.81,80.69,80.71,7900.0,45.512,45.5797,45.512,45.5232,7900.0
2009-11-17 14:15:00,80.74,80.75,80.64,80.67,8800.0,45.5402,45.5458,45.4838,45.5007,8800.0
2009-11-17 14:20:00,80.67,80.67,80.48,80.48,5100.0,45.5007,45.5007,45.3935,45.3935,5100.0
2009-11-17 14:25:00,80.5,80.57,80.45,80.49,13600.0,45.4048,45.4443,45.3766,45.3992,13600.0
2009-11-17 14:30:00,80.46,80.49,80.39,80.41,7300.0,45.3822,45.3992,45.3428,45.354,7300.0
2009-11-17 14:35:00,80.4,80.45,80.38,80.42,7500.0,45.3484,45.3766,45.3371,45.3597,7500.0
2009-11-17 14:40:00,80.43,80.49,80.43,80.47,7400.0,45.3653,45.3992,45.3653,45.3879,7400.0
2009-11-17 14:45:00,80.47,80.47,80.3,80.3,10200.0,45.3879,45.3879,45.292,45.292,10200.0
2009-11-17 14:50:00,80.31,80.39,80.21,80.36,15400.0,45.2976,45.3428,45.2412,45.3258,15400.0
2009-11-17 14:55:00,80.38,80.45,80.28,80.42,118700.0,45.3371,45.3766,45.2807,45.3597,118700.0
2009-11-17 15:00:00,80.45,80.5,80.36,80.38,36200.0,45.3766,45.4048,45.3258,45.3371,36200.0
2009-11-17 15:05:00,80.4,80.55,80.39,80.51,28900.0,45.3484,45.433,45.3428,45.4104,28900.0
2009-11-17 15:10:00,80.51,80.55,80.44,80.54,17000.0,45.4104,45.433,45.371,45.4274,17000.0
2009-11-17 15:15:00,80.54,80.55,80.4,80.49,23800.0,45.4274,45.433,45.3484,45.3992,23800.0
2009-11-17 15:20:00,80.51,80.54,80.45,80.5,29500.0,45.4104,45.4274,45.3766,45.4048,29500.0
2009-11-17 15:25:00,80.51,80.61,80.43,80.45,17400.0,45.4104,45.4668,45.3653,45.3766,17400.0
2009-11-17 15:30:00,80.44,80.5,80.4,80.44,44600.0,45.371,45.4048,45.3484,45.371,44600.0
2009-11-17 15:35:00,80.45,80.5,80.34,80.42,79200.0,45.3766,45.4048,45.3146,45.3597,79200.0
2009-11-17 15:40:00,80.43,80.57,80.42,80.49,58900.0,45.3653,45.4443,45.3597,45.3992,58900.0
2009-11-17 15:45:00,80.49,80.52,80.14,80.25,71500.0,45.3992,45.4161,45.2018,45.2638,71500.0
2009-11-17 15:50:00,80.25,80.29,80.01,80.02,93400.0,45.2638,45.2864,45.1284,45.1341,93400.0
2009-11-17 15:55:00,80.02,80.06,79.89,79.97,254100.0,45.1341,45.1566,45.0607,45.1059,254100.0
2009-11-18 09:30:00,80.14,80.14,79.66,79.91,22500.0,45.2018,45.2018,44.931,45.072,22500.0
2009-11-18 09:35:00,79.87,80.19,79.83,80.17,21700.0,45.0495,45.23,45.0269,45.2187,21700.0
2009-11-18 09:40:00,80.09,80.44,80.06,80.37,27200.0,45.1735,45.371,45.1566,45.3315,27200.0
2009-11-18 09:45:00,80.41,80.54,80.3,80.34,14300.0,45.354,45.4274,45.292,45.3146,14300.0
2009-11-18 09:50:00,80.34,80.35,79.94,80.02,25000.0,45.3146,45.3202,45.0889,45.1341,25000.0
2009-11-18 09:55:00,80.02,80.05,79.79,79.87,36400.0,45.1341,45.151,45.0043,45.0495,36400.0
2009-11-18 10:00:00,79.86,80.01,79.83,79.85,21800.0,45.0438,45.1284,45.0269,45.0382,21800.0
2009-11-18 10:05:00,79.86,79.95,79.82,79.88,24200.0,45.0438,45.0946,45.0213,45.0551,24200.0
2009-11-18 10:10:00,79.84,79.86,79.52,79.67,42000.0,45.0325,45.0438,44.852,44.9367,42000.0
2009-11-18 10:15:00,79.68,79.82,79.68,79.77,27700.0,44.9423,45.0213,44.9423,44.9931,27700.0
2009-11-18 10:20:00,79.81,79.83,79.59,79.7,19100.0,45.0156,45.0269,44.8915,44.9536,19100.0
2009-11-18 10:25:00,79.72,79.87,79.7,79.76,21500.0,44.9649,45.0495,44.9536,44.9874,21500.0
2009-11-18 10:30:00,79.77,79.88,79.64,79.88,46500.0,44.9931,45.0551,44.9197,45.0551,46500.0
2009-11-18 10:35:00,79.88,80.03,79.86,80.03,13500.0,45.0551,45.1397,45.0438,45.1397,13500.0
2009-11-18 10:40:00,80.04,80.25,80.04,80.23,32700.0,45.1453,45.2638,45.1453,45.2525,32700.0
2009-11-18 10:45:00,80.25,80.27,79.98,80.11,20200.0,45.2638,45.2751,45.1115,45.1848,20200.0
2009-11-18 10:50:00,80.13,80.13,79.98,79.98,10400.0,45.1961,45.1961,45.1115,45.1115,10400.0
2009-11-18 10:55:00,79.97,79.97,79.86,79.93,17300.0,45.1059,45.1059,45.0438,45.0833,17300.0
2009-11-18 11:00:00,79.96,80.18,79.95,79.99,36500.0,45.1002,45.2243,45.0946,45.1171,36500.0
2009-11-18 11:05:00,80.0,80.07,79.8,79.92,34400.0,45.1228,45.1623,45.01,45.0777,34400.0
2009-11-18 11:10:00,79.91,79.99,79.79,79.94,35400.0,45.072,45.1171,45.0043,45.0889,35400.0
2009-11-18 11:15:00,79.93,80.06,79.89,80.04,7800.0,45.0833,45.1566,45.0607,45.1453,7800.0
2009-11-18 11:20:00,80.01,80.17,79.99,80.01,7100.0,45.1284,45.2187,45.1171,45.1284,7100.0
2009-11-18 11:25:00,80.02,80.09,79.97,80.03,25100.0,45.1341,45.1735,45.1059,45.1397,25100.0
2009-11-18 11:30:00,80.03,80.03,79.79,79.88,33200.0,45.1397,45.1397,45.0043,45.0551,33200.0
2009-11-18 11:35:00,79.86,79.89,79.77,79.79,18200.0,45.0438,45.0607,44.9931,45.0043,18200.0
2009-11-18 11:40:00,79.78,79.87,79.75,79.82,16800.0,44.9987,45.0495,44.9818,45.0213,16800.0
2009-11-18 11:45:00,79.78,79.94,79.77,79.93,9600.0,44.9987,45.0889,44.9931,45.0833,9600.0
2009-11-18 11:50:00,79.93,80.0,79.85,79.86,14100.0,45.0833,45.1228,45.0382,45.0438,14100.0
2009-11-18 11:55:00,79.87,79.94,79.82,79.89,6400.0,45.0495,45.0889,45.0213,45.0607,6400.0
2009-11-18 12:00:00,79.93,80.0,79.8,80.0,8600.0,45.0833,45.1228,45.01,45.1228,8600.0
2009-11-18 12:05:00,80.03,80.05,79.95,79.95,19000.0,45.1397,45.151,45.0946,45.0946,19000.0
2009-11-18 12:10:00,79.98,80.05,79.92,80.04,6300.0,45.1115,45.151,45.0777,45.1453,6300.0
2009-11-18 12:15:00,80.03,80.04,79.84,79.88,4900.0,45.1397,45.1453,45.0325,45.0551,4900.0
2009-11-18 12:20:00,79.89,79.9,79.78,79.86,34100.0,45.0607,45.0664,44.9987,45.0438,34100.0
2009-11-18 12:25:00,79.85,79.9,79.79,79.88,12300.0,45.0382,45.0664,45.0043,45.0551,12300.0
2009-11-18 12:30:00,79.84,80.0,79.83,79.96,9200.0,45.0325,45.1228,45.0269,45.1002,9200.0
2009-11-18 12:35:00,79.98,80.01,79.84,79.91,4800.0,45.1115,45.1284,45.0325,45.072,4800.0
2009-11-18 12:40:00,79.9,79.92,79.85,79.92,4600.0,45.0664,45.0777,45.0382,45.0777,4600.0
2009-11-18 12:45:00,79.95,79.95,79.79,79.79,9400.0,45.0946,45.0946,45.0043,45.0043,9400.0
2009-11-18 12:50:00,79.79,79.8,79.73,79.77,7200.0,45.0043,45.01,44.9705,44.9931,7200.0
2009-11-18 12:55:00,79.75,79.75,79.59,79.59,10900.0,44.9818,44.9818,44.8915,44.8915,10900.0
2009-11-18 13:00:00,79.58,79.62,79.44,79.53,16100.0,44.8859,44.9085,44.8069,44.8577,16100.0
2009-11-18 13:05:00,79.52,79.58,79.52,79.55,2600.0,44.852,44.8859,44.852,44.869,2600.0
2009-11-18 13:10:00,79.58,79.62,79.54,79.6,5800.0,44.8859,44.9085,44.8633,44.8972,5800.0
2009-11-18 13:15:00,79.62,79.63,79.5,79.51,4000.0,44.9085,44.9141,44.8408,44.8464,4000.0
2009-11-18 13:20:00,79.53,79.57,79.38,79.45,13400.0,44.8577,44.8803,44.7731,44.8126,13400.0
2009-11-18 13:25:00,79.44,79.44,79.32,79.34,10300.0,44.8069,44.8069,44.7392,44.7505,10300.0
2009-11-18 13:30:00,79.4,79.57,79.38,79.45,15500.0,44.7844,44.8803,44.7731,44.8126,15500.0
2009-11-18 13:35:00,79.44,79.56,79.44,79.56,3700.0,44.8069,44.8746,44.8069,44.8746,3700.0
2009-11-18 13:40:00,79.59,79.68,79.55,79.65,13000.0,44.8915,44.9423,44.869,44.9254,13000.0
2009-11-18 13:45:00,79.67,79.68,79.5,79.52,4100.0,44.9367,44.9423,44.8408,44.852,4100.0
2009-11-18 13:50:00,79.49,79.6,79.49,79.52,9300.0,44.8351,44.8972,44.8351,44.852,9300.0
2009-11-18 13:55:00,79.51,79.56,79.46,79.48,6700.0,44.8464,44.8746,44.8182,44.8295,6700.0
2009-11-18 14:00:00,79.44,79.52,79.44,79.48,4100.0,44.8069,44.852,44.8069,44.8295,4100.0
2009-11-18 14:05:00,79.44,79.59,79.44,79.57,9400.0,44.8069,44.8915,44.8069,44.8803,9400.0
2009-11-18 14:10:00,79.58,79.59,79.49,79.52,7600.0,44.8859,44.8915,44.8351,44.852,7600.0
2009-11-18 14:15:00,79.5,79.56,79.48,79.51,4100.0,44.8408,44.8746,44.8295,44.8464,4100.0
2009-11-18 14:20:00,79.5,79.67,79.5,79.62,11700.0,44.8408,44.9367,44.8408,44.9085,11700.0
2009-11-18 14:25:00,79.63,79.66,79.57,79.58,3600.0,44.9141,44.931,44.8803,44.8859,3600.0
2009-11-18 14:30:00,79.58,79.59,79.52,79.56,2900.0,44.8859,44.8915,44.852,44.8746,2900.0
2009-11-18 14:35:00,79.57,79.59,79.54,79.55,4700.0,44.8803,44.8915,44.8633,44.869,4700.0
2009-11-18 14:40:00,79.57,79.63,79.5,79.5,4600.0,44.8803,44.9141,44.8408,44.8408,4600.0
2009-11-18 14:45:00,79.5,79.57,79.42,79.56,12400.0,44.8408,44.8803,44.7956,44.8746,12400.0
2009-11-18 14:50:00,79.54,79.67,79.54,79.57,12700.0,44.8633,44.9367,44.8633,44.8803,12700.0
2009-11-18 14:55:00,79.55,79.7,79.54,79.62,15800.0,44.869,44.9536,44.8633,44.9085,15800.0
2009-11-18 15:00:00,79.64,79.67,79.61,79.67,12200.0,44.9197,44.9367,44.9028,44.9367,12200.0
2009-11-18 15:05:00,79.66,79.78,79.63,79.78,31600.0,44.931,44.9987,44.9141,44.9987,31600.0
2009-11-18 15:10:00,79.79,79.87,79.72,79.84,15000.0,45.0043,45.0495,44.9649,45.0325,15000.0
2009-11-18 15:15:00,79.83,80.08,79.83,80.03,25400.0,45.0269,45.1679,45.0269,45.1397,25400.0
2009-11-18 15:20:00,80.03,80.11,80.03,80.11,12800.0,45.1397,45.1848,45.1397,45.1848,12800.0
2009-11-18 15:25:00,80.13,80.37,80.13,80.31,19900.0,45.1961,45.3315,45.1961,45.2976,19900.0
2009-11-18 15:30:00,80.32,80.33,80.18,80.31,26600.0,45.3033,45.3089,45.2243,45.2976,26600.0
2009-11-18 15:35:00,80.31,80.38,80.26,80.26,30800.0,45.2976,45.3371,45.2694,45.2694,30800.0
2009-11-18 15:40:00,80.26,80.44,80.23,80.43,21100.0,45.2694,45.371,45.2525,45.3653,21100.0
2009-11-18 15:45:00,80.43,80.64,80.42,80.59,57900.0,45.3653,45.4838,45.3597,45.4556,57900.0
2009-11-18 15:50:00,80.61,80.76,80.55,80.73,77800.0,45.4668,45.5515,45.433,45.5345,77800.0
2009-11-18 15:55:00,80.72,80.87,80.66,80.69,121100.0,45.5289,45.6135,45.495,45.512,121100.0
2009-11-19 09:30:00,79.94,80.08,79.82,79.83,10400.0,45.0889,45.1679,45.0213,45.0269,10400.0
2009-11-19 09:35:00,79.89,79.97,79.57,79.76,14000.0,45.0607,45.1059,44.8803,44.9874,14000.0
2009-11-19 09:40:00,79.73,79.73,79.35,79.64,11500.0,44.9705,44.9705,44.7562,44.9197,11500.0
2009-11-19 09:45:00,79.61,79.62,79.35,79.52,12700.0,44.9028,44.9085,44.7562,44.852,12700.0
2009-11-19 09:50:00,79.52,79.52,79.15,79.3,12000.0,44.852,44.852,44.6434,44.728,12000.0
2009-11-19 09:55:00,79.35,79.45,79.23,79.37,4300.0,44.7562,44.8126,44.6885,44.7674,4300.0
2009-11-19 10:00:00,79.39,79.5,79.06,79.31,28200.0,44.7787,44.8408,44.5926,44.7336,28200.0
2009-11-19 10:05:00,79.26,79.54,79.22,79.51,28900.0,44.7054,44.8633,44.6828,44.8464,28900.0
2009-11-19 10:10:00,79.5,79.72,79.42,79.47,28600.0,44.8408,44.9649,44.7956,44.8238,28600.0
2009-11-19 10:15:00,79.44,79.51,79.26,79.27,39300.0,44.8069,44.8464,44.7054,44.711,39300.0
2009-11-19 10:20:00,79.3,79.73,79.27,79.64,20000.0,44.728,44.9705,44.711,44.9197,20000.0
2009-11-19 10:25:00,79.65,79.77,79.63,79.66,21800.0,44.9254,44.9931,44.9141,44.931,21800.0
2009-11-19 10:30:00,79.62,79.68,79.46,79.63,28700.0,44.9085,44.9423,44.8182,44.9141,28700.0
2009-11-19 10:35:00,79.66,79.76,79.61,79.74,33500.0,44.931,44.9874,44.9028,44.9761,33500.0
2009-11-19 10:40:00,79.75,79.75,79.56,79.72,20300.0,44.9818,44.9818,44.8746,44.9649,20300.0
2009-11-19 10:45:00,79.72,79.72,79.25,79.38,20500.0,44.9649,44.9649,44.6998,44.7731,20500.0
2009-11-19 10:50:00,79.36,79.41,79.31,79.34,12700.0,44.7618,44.79,44.7336,44.7505,12700.0
2009-11-19 10:55:00,79.35,79.4,79.31,79.31,41300.0,44.7562,44.7844,44.7336,44.7336,41300.0
2009-11-19 11:00:00,79.31,79.32,79.12,79.19,20300.0,44.7336,44.7392,44.6264,44.6659,20300.0
2009-11-19 11:05:00,79.17,79.3,79.06,79.07,34200.0,44.6546,44.728,44.5926,44.5982,34200.0
2009-11-19 11:10:00,79.07,79.16,79.05,79.13,27600.0,44.5982,44.649,44.587,44.6321,27600.0
2009-11-19 11:15:00,79.13,79.16,79.03,79.03,19800.0,44.6321,44.649,44.5757,44.5757,19800.0
2009-11-19 11:20:00,79.03,79.12,79.0,79.08,8700.0,44.5757,44.6264,44.5588,44.6039,8700.0
2009-11-19 11:25:00,79.1,79.3,79.09,79.28,12000.0,44.6152,44.728,44.6095,44.7167,12000.0
2009-11-19 11:30:00,79.29,79.37,79.21,79.22,7900.0,44.7223,44.7674,44.6772,44.6828,7900.0
2009-11-19 11:35:00,79.22,79.25,79.16,79.22,10900.0,44.6828,44.6998,44.649,44.6828,10900.0
2009-11-19 11:40:00,79.21,79.29,79.19,79.21,5900.0,44.6772,44.7223,44.6659,44.6772,5900.0
2009-11-19 11:45:00,79.22,79.24,79.14,79.15,12800.0,44.6828,44.6941,44.6377,44.6434,12800.0
2009-11-19 11:50:00,79.16,79.21,79.04,79.21,6700.0,44.649,44.6772,44.5813,44.6772,6700.0
2009-11-19 11:55:00,79.2,79.41,79.18,79.41,10700.0,44.6716,44.79,44.6603,44.79,10700.0
2009-11-19 12:00:00,79.37,79.39,79.2,79.21,5300.0,44.7674,44.7787,44.6716,44.6772,5300.0
2009-11-19 12:05:00,79.19,79.33,79.19,79.33,4100.0,44.6659,44.7449,44.6659,44.7449,4100.0
2009-11-19 12:10:00,79.33,79.37,79.31,79.36,16200.0,44.7449,44.7674,44.7336,44.7618,16200.0
2009-11-19 12:15:00,79.35,79.42,79.28,79.32,15800.0,44.7562,44.7956,44.7167,44.7392,15800.0
2009-11-19 12:20:00,79.34,79.48,79.34,79.36,6900.0,44.7505,44.8295,44.7505,44.7618,6900.0
2009-11-19 12:25:00,79.37,79.45,79.37,79.4,4300.0,44.7674,44.8126,44.7674,44.7844,4300.0
2009-11-19 12:30:00,79.4,79.55,79.38,79.41,9800.0,44.7844,44.869,44.7731,44.79,9800.0
2009-11-19 12:35:00,79.44,79.52,79.38,79.4,8000.0,44.8069,44.852,44.7731,44.7844,8000.0
2009-11-19 12:40:00,79.41,79.41,79.35,79.39,20000.0,44.79,44.79,44.7562,44.7787,20000.0
2009-11-19 12:45:00,79.38,79.38,79.3,79.32,16500.0,44.7731,44.7731,44.728,44.7392,16500.0
2009-11-19 12:50:00,79.3,79.39,79.24,79.37,18500.0,44.728,44.7787,44.6941,44.7674,18500.0
2009-11-19 12:55:00,79.36,79.42,79.35,79.42,8300.0,44.7618,44.7956,44.7562,44.7956,8300.0
2009-11-19 13:00:00,79.4,79.42,79.36,79.4,8200.0,44.7844,44.7956,44.7618,44.7844,8200.0
2009-11-19 13:05:00,79.39,79.42,79.32,79.36,5900.0,44.7787,44.7956,44.7392,44.7618,5900.0
2009-11-19 13:10:00,79.35,79.35,79.2,79.21,6900.0,44.7562,44.7562,44.6716,44.6772,6900.0
2009-11-19 13:15:00,79.19,79.22,79.07,79.07,4200.0,44.6659,44.6828,44.5982,44.5982,4200.0
2009-11-19 13:20:00,79.11,79.22,79.1,79.22,5100.0,44.6208,44.6828,44.6152,44.6828,5100.0
2009-11-19 13:25:00,79.2,79.24,79.18,79.2,3400.0,44.6716,44.6941,44.6603,44.6716,3400.0
2009-11-19 13:30:00,79.21,79.25,79.18,79.23,7100.0,44.6772,44.6998,44.6603,44.6885,7100.0
2009-11-19 13:35:00,79.24,79.46,79.24,79.4,25000.0,44.6941,44.8182,44.6941,44.7844,25000.0
2009-11-19 13:40:00,79.38,79.38,79.26,79.3,6000.0,44.7731,44.7731,44.7054,44.728,6000.0
2009-11-19 13:45:00,79.31,79.41,79.31,79.41,3400.0,44.7336,44.79,44.7336,44.79,3400.0
2009-11-19 13:50:00,79.41,79.57,79.41,79.57,6700.0,44.79,44.8803,44.79,44.8803,6700.0
2009-11-19 13:55:00,79.57,79.57,79.41,79.45,9300.0,44.8803,44.8803,44.79,44.8126,9300.0
2009-11-19 14:00:00,79.42,79.43,79.26,79.26,5700.0,44.7956,44.8013,44.7054,44.7054,5700.0
2009-11-19 14:05:00,79.26,79.29,79.17,79.21,11600.0,44.7054,44.7223,44.6546,44.6772,11600.0
2009-11-19 14:10:00,79.23,79.29,79.13,79.23,32600.0,44.6885,44.7223,44.6321,44.6885,32600.0
2009-11-19 14:15:00,79.23,79.27,79.22,79.26,12900.0,44.6885,44.711,44.6828,44.7054,12900.0
2009-11-19 14:20:00,79.25,79.42,79.25,79.41,17600.0,44.6998,44.7956,44.6998,44.79,17600.0
2009-11-19 14:25:00,79.41,79.44,79.26,79.32,11600.0,44.79,44.8069,44.7054,44.7392,11600.0
2009-11-19 14:30:00,79.31,79.32,79.28,79.3,5500.0,44.7336,44.7392,44.7167,44.728,5500.0
2009-11-19 14:35:00,79.33,79.34,79.28,79.31,4200.0,44.7449,44.7505,44.7167,44.7336,4200.0
2009-11-19 14:40:00,79.3,79.4,79.26,79.28,12100.0,44.728,44.7844,44.7054,44.7167,12100.0
2009-11-19 14:45:00,79.26,79.26,79.17,79.18,15300.0,44.7054,44.7054,44.6546,44.6603,15300.0
2009-11-19 14:50:00,79.2,79.33,79.15,79.17,34100.0,44.6716,44.7449,44.6434,44.6546,34100.0
2009-11-19 14:55:00,79.17,79.17,78.99,79.0,50800.0,44.6546,44.6546,44.5531,44.5588,50800.0
2009-11-19 15:00:00,79.04,79.05,78.95,79.0,28800.0,44.5813,44.587,44.5305,44.5588,28800.0
2009-11-19 15:05:00,79.02,79.09,78.95,79.0,13600.0,44.57,44.6095,44.5305,44.5588,13600.0
2009-11-19 15:10:00,79.01,79.1,78.99,79.05,10100.0,44.5644,44.6152,44.5531,44.587,10100.0
2009-11-19 15:15:00,79.06,79.25,79.05,79.23,15400.0,44.5926,44.6998,44.587,44.6885,15400.0
2009-11-19 15:20:00,79.26,79.26,79.16,79.18,10800.0,44.7054,44.7054,44.649,44.6603,10800.0
2009-11-19 15:25:00,79.2,79.83,79.12,79.5,497600.0,44.6716,45.0269,44.6264,44.8408,497600.0
2009-11-19 15:30:00,79.5,79.5,79.09,79.25,172900.0,44.8408,44.8408,44.6095,44.6998,172900.0
2009-11-19 15:35:00,79.27,79.83,79.18,79.24,56900.0,44.711,45.0269,44.6603,44.6941,56900.0
2009-11-19 15:40:00,79.25,79.38,79.14,79.14,52100.0,44.6998,44.7731,44.6377,44.6377,52100.0
2009-11-19 15:45:00,79.14,79.19,78.99,79.06,83100.0,44.6377,44.6659,44.5531,44.5926,83100.0
2009-11-19 15:50:00,79.05,79.1,78.97,79.0,83900.0,44.587,44.6152,44.5418,44.5588,83900.0
2009-11-19 15:55:00,78.99,79.12,78.94,79.01,225200.0,44.5531,44.6264,44.5249,44.5644,225200.0
2009-11-20 09:30:00,78.75,78.93,78.65,78.87,177100.0,44.4177,44.5193,44.3613,44.4854,177100.0
2009-11-20 09:35:00,78.88,78.96,78.72,78.8,36400.0,44.4911,44.5362,44.4008,44.4459,36400.0
2009-11-20 09:40:00,78.8,78.84,78.7,78.71,29900.0,44.4459,44.4685,44.3895,44.3952,29900.0
2009-11-20 09:45:00,78.7,78.77,78.59,78.73,16800.0,44.3895,44.429,44.3275,44.4065,16800.0
2009-11-20 09:50:00,78.73,78.77,78.65,78.73,29800.0,44.4065,44.429,44.3613,44.4065,29800.0
2009-11-20 09:55:00,78.74,78.76,78.54,78.66,24400.0,44.4121,44.4234,44.2993,44.367,24400.0
2009-11-20 10:00:00,78.71,78.82,78.61,78.7,45600.0,44.3952,44.4572,44.3388,44.3895,45600.0
2009-11-20 10:05:00,78.74,78.88,78.67,78.77,37000.0,44.4121,44.4911,44.3726,44.429,37000.0
2009-11-20 10:10:00,78.78,78.85,78.7,78.75,35500.0,44.4347,44.4741,44.3895,44.4177,35500.0
2009-11-20 10:15:00,78.72,78.76,78.62,78.72,17600.0,44.4008,44.4234,44.3444,44.4008,17600.0
2009-11-20 10:20:00,78.77,78.85,78.6,78.74,51700.0,44.429,44.4741,44.3331,44.4121,51700.0
2009-11-20 10:25:00,78.74,78.77,78.64,78.76,52900.0,44.4121,44.429,44.3557,44.4234,52900.0
2009-11-20 10:30:00,78.75,78.75,78.57,78.69,37400.0,44.4177,44.4177,44.3162,44.3839,37400.0
2009-11-20 10:35:00,78.69,78.74,78.61,78.69,24500.0,44.3839,44.4121,44.3388,44.3839,24500.0
2009-11-20 10:40:00,78.66,78.66,78.51,78.51,16300.0,44.367,44.367,44.2824,44.2824,16300.0
2009-11-20 10:45:00,78.5,78.73,78.5,78.69,12100.0,44.2767,44.4065,44.2767,44.3839,12100.0
2009-11-20 10:50:00,78.69,78.83,78.64,78.73,31700.0,44.3839,44.4629,44.3557,44.4065,31700.0
2009-11-20 10:55:00,78.73,78.78,78.56,78.61,13100.0,44.4065,44.4347,44.3106,44.3388,13100.0
2009-11-20 11:00:00,78.61,78.77,78.56,78.75,21700.0,44.3388,44.429,44.3106,44.4177,21700.0
2009-11-20 11:05:00,78.72,78.79,78.65,78.71,10600.0,44.4008,44.4403,44.3613,44.3952,10600.0
2009-11-20 11:10:00,78.74,78.75,78.65,78.74,11200.0,44.4121,44.4177,44.3613,44.4121,11200.0
2009-11-20 11:15:00,78.71,78.77,78.62,78.75,8300.0,44.3952,44.429,44.3444,44.4177,8300.0
2009-11-20 11:20:00,78.74,78.81,78.72,78.76,15000.0,44.4121,44.4516,44.4008,44.4234,15000.0
2009-11-20 11:25:00,78.76,78.78,78.66,78.72,12000.0,44.4234,44.4347,44.367,44.4008,12000.0
2009-11-20 11:30:00,78.73,78.75,78.67,78.7,11600.0,44.4065,44.4177,44.3726,44.3895,11600.0
2009-11-20 11:35:00,78.7,78.83,78.64,78.71,31600.0,44.3895,44.4629,44.3557,44.3952,31600.0
2009-11-20 11:40:00,78.72,78.77,78.7,78.76,7700.0,44.4008,44.429,44.3895,44.4234,7700.0
2009-11-20 11:45:00,78.78,78.87,78.75,78.76,43100.0,44.4347,44.4854,44.4177,44.4234,43100.0
2009-11-20 11:50:00,78.76,78.77,78.7,78.76,13500.0,44.4234,44.429,44.3895,44.4234,13500.0
2009-11-20 11:55:00,78.73,78.77,78.69,78.69,16000.0,44.4065,44.429,44.3839,44.3839,16000.0
2009-11-20 12:00:00,78.69,78.75,78.67,78.71,14200.0,44.3839,44.4177,44.3726,44.3952,14200.0
2009-11-20 12:05:00,78.71,78.76,78.68,78.72,14900.0,44.3952,44.4234,44.3783,44.4008,14900.0
2009-11-20 12:10:00,78.74,78.78,78.71,78.75,14700.0,44.4121,44.4347,44.3952,44.4177,14700.0
2009-11-20 12:15:00,78.77,78.79,78.71,78.74,4600.0,44.429,44.4403,44.3952,44.4121,4600.0
2009-11-20 12:20:00,78.73,78.77,78.69,78.75,9200.0,44.4065,44.429,44.3839,44.4177,9200.0
2009-11-20 12:25:00,78.75,78.77,78.69,78.75,14700.0,44.4177,44.429,44.3839,44.4177,14700.0
2009-11-20 12:30:00,78.71,78.75,78.7,78.74,8400.0,44.3952,44.4177,44.3895,44.4121,8400.0
2009-11-20 12:35:00,78.75,78.76,78.7,78.7,16400.0,44.4177,44.4234,44.3895,44.3895,16400.0
2009-11-20 12:40:00,78.73,78.82,78.73,78.77,13200.0,44.4065,44.4572,44.4065,44.429,13200.0
2009-11-20 12:45:00,78.76,78.82,78.71,78.71,5200.0,44.4234,44.4572,44.3952,44.3952,5200.0
2009-11-20 12:50:00,78.71,78.78,78.66,78.66,11300.0,44.3952,44.4347,44.367,44.367,11300.0
2009-11-20 12:55:00,78.69,78.74,78.63,78.73,11300.0,44.3839,44.4121,44.3501,44.4065,11300.0
2009-11-20 13:00:00,78.72,78.8,78.72,78.78,48900.0,44.4008,44.4459,44.4008,44.4347,48900.0
2009-11-20 13:05:00,78.81,78.83,78.72,78.72,31400.0,44.4516,44.4629,44.4008,44.4008,31400.0
2009-11-20 13:10:00,78.74,78.76,78.71,78.73,6300.0,44.4121,44.4234,44.3952,44.4065,6300.0
2009-11-20 13:15:00,78.72,78.74,78.68,78.71,4500.0,44.4008,44.4121,44.3783,44.3952,4500.0
2009-11-20 13:20:00,78.69,78.71,78.69,78.7,1300.0,44.3839,44.3952,44.3839,44.3895,1300.0
2009-11-20 13:25:00,78.7,78.75,78.69,78.75,10900.0,44.3895,44.4177,44.3839,44.4177,10900.0
2009-11-20 13:30:00,78.74,78.78,78.71,78.71,4500.0,44.4121,44.4347,44.3952,44.3952,4500.0
2009-11-20 13:35:00,78.71,78.76,78.7,78.75,4800.0,44.3952,44.4234,44.3895,44.4177,4800.0
2009-11-20 13:40:00,78.73,78.76,78.67,78.76,12100.0,44.4065,44.4234,44.3726,44.4234,12100.0
2009-11-20 13:45:00,78.76,78.83,78.74,78.76,37900.0,44.4234,44.4629,44.4121,44.4234,37900.0
2009-11-20 13:50:00,78.76,78.8,78.71,78.73,11300.0,44.4234,44.4459,44.3952,44.4065,11300.0
2009-11-20 13:55:00,78.74,78.77,78.66,78.66,9300.0,44.4121,44.429,44.367,44.367,9300.0
2009-11-20 14:00:00,78.66,78.75,78.66,78.73,10400.0,44.367,44.4177,44.367,44.4065,10400.0
2009-11-20 14:05:00,78.72,78.73,78.64,78.7,15600.0,44.4008,44.4065,44.3557,44.3895,15600.0
2009-11-20 14:10:00,78.7,78.75,78.69,78.75,4400.0,44.3895,44.4177,44.3839,44.4177,4400.0
2009-11-20 14:15:00,78.72,78.77,78.69,78.69,19100.0,44.4008,44.429,44.3839,44.3839,19100.0
2009-11-20 14:20:00,78.68,78.76,78.68,78.69,14500.0,44.3783,44.4234,44.3783,44.3839,14500.0
2009-11-20 14:25:00,78.7,78.76,78.7,78.73,9900.0,44.3895,44.4234,44.3895,44.4065,9900.0
2009-11-20 14:30:00,78.73,78.79,78.72,78.76,21500.0,44.4065,44.4403,44.4008,44.4234,21500.0
2009-11-20 14:35:00,78.76,78.78,78.72,78.73,36000.0,44.4234,44.4347,44.4008,44.4065,36000.0
2009-11-20 14:40:00,78.74,78.75,78.67,78.67,31200.0,44.4121,44.4177,44.3726,44.3726,31200.0
2009-11-20 14:45:00,78.67,78.74,78.63,78.74,15300.0,44.3726,44.4121,44.3501,44.4121,15300.0
2009-11-20 14:50:00,78.74,78.74,78.68,78.69,3800.0,44.4121,44.4121,44.3783,44.3839,3800.0
2009-11-20 14:55:00,78.68,78.71,78.62,78.65,15200.0,44.3783,44.3952,44.3444,44.3613,15200.0
2009-11-20 15:00:00,78.65,78.75,78.62,78.75,12500.0,44.3613,44.4177,44.3444,44.4177,12500.0
2009-11-20 15:05:00,78.74,78.78,78.69,78.75,15700.0,44.4121,44.4347,44.3839,44.4177,15700.0
2009-11-20 15:10:00,78.75,78.78,78.74,78.76,38900.0,44.4177,44.4347,44.4121,44.4234,38900.0
2009-11-20 15:15:00,78.75,78.76,78.73,78.76,13700.0,44.4177,44.4234,44.4065,44.4234,13700.0
2009-11-20 15:20:00,78.76,78.83,78.74,78.75,58400.0,44.4234,44.4629,44.4121,44.4177,58400.0
2009-11-20 15:25:00,78.74,78.78,78.7,78.75,66700.0,44.4121,44.4347,44.3895,44.4177,66700.0
2009-11-20 15:30:00,78.75,78.82,78.71,78.75,58300.0,44.4177,44.4572,44.3952,44.4177,58300.0
2009-11-20 15:35:00,78.75,78.79,78.64,78.65,61600.0,44.4177,44.4403,44.3557,44.3613,61600.0
2009-11-20 15:40:00,78.67,78.77,78.67,78.75,52000.0,44.3726,44.429,44.3726,44.4177,52000.0
2009-11-20 15:45:00,78.74,78.77,78.51,78.64,77600.0,44.4121,44.429,44.2824,44.3557,77600.0
2009-11-20 15:50:00,78.63,78.73,78.54,78.6,76800.0,44.3501,44.4065,44.2993,44.3331,76800.0
2009-11-20 15:55:00,78.59,78.73,78.57,78.67,103600.0,44.3275,44.4065,44.3162,44.3726,103600.0
2009-11-23 09:30:00,79.85,79.88,79.62,79.74,16200.0,45.0382,45.0551,44.9085,44.9761,16200.0
2009-11-23 09:35:00,79.74,80.2,79.74,80.05,14500.0,44.9761,45.2356,44.9761,45.151,14500.0
2009-11-23 09:40:00,80.05,80.33,80.05,80.14,9500.0,45.151,45.3089,45.151,45.2018,9500.0
2009-11-23 09:45:00,80.22,80.29,79.94,79.96,9100.0,45.2469,45.2864,45.0889,45.1002,9100.0
2009-11-23 09:50:00,79.95,80.12,79.93,80.05,14200.0,45.0946,45.1905,45.0833,45.151,14200.0
2009-11-23 09:55:00,80.02,80.57,80.01,80.27,14000.0,45.1341,45.4443,45.1284,45.2751,14000.0
2009-11-23 10:00:00,80.29,80.5,80.07,80.09,35100.0,45.2864,45.4048,45.1623,45.1735,35100.0
2009-11-23 10:05:00,80.14,80.3,80.08,80.1,17900.0,45.2018,45.292,45.1679,45.1792,17900.0
2009-11-23 10:10:00,80.1,80.17,80.0,80.06,23000.0,45.1792,45.2187,45.1228,45.1566,23000.0
2009-11-23 10:15:00,80.05,80.1,79.93,80.1,12100.0,45.151,45.1792,45.0833,45.1792,12100.0
2009-11-23 10:20:00,80.06,80.06,79.75,79.8,15300.0,45.1566,45.1566,44.9818,45.01,15300.0
2009-11-23 10:25:00,79.74,79.94,79.74,79.86,9400.0,44.9761,45.0889,44.9761,45.0438,9400.0
2009-11-23 10:30:00,79.8,80.0,79.8,79.97,8800.0,45.01,45.1228,45.01,45.1059,8800.0
2009-11-23 10:35:00,79.96,80.0,79.84,79.84,13100.0,45.1002,45.1228,45.0325,45.0325,13100.0
2009-11-23 10:40:00,79.81,79.93,79.79,79.84,10900.0,45.0156,45.0833,45.0043,45.0325,10900.0
2009-11-23 10:45:00,79.86,79.86,79.62,79.77,14200.0,45.0438,45.0438,44.9085,44.9931,14200.0
2009-11-23 10:50:00,79.77,79.85,79.67,79.74,8600.0,44.9931,45.0382,44.9367,44.9761,8600.0
2009-11-23 10:55:00,79.78,79.89,79.77,79.83,28800.0,44.9987,45.0607,44.9931,45.0269,28800.0
2009-11-23 11:00:00,79.83,79.94,79.82,79.88,26900.0,45.0269,45.0889,45.0213,45.0551,26900.0
2009-11-23 11:05:00,79.88,79.91,79.83,79.91,29000.0,45.0551,45.072,45.0269,45.072,29000.0
2009-11-23 11:10:00,79.9,79.91,79.85,79.9,15900.0,45.0664,45.072,45.0382,45.0664,15900.0
2009-11-23 11:15:00,79.9,80.0,79.88,79.99,21200.0,45.0664,45.1228,45.0551,45.1171,21200.0
2009-11-23 11:20:00,79.97,80.08,79.92,79.99,37600.0,45.1059,45.1679,45.0777,45.1171,37600.0
2009-11-23 11:25:00,80.0,80.02,79.95,80.0,32800.0,45.1228,45.1341,45.0946,45.1228,32800.0
2009-11-23 11:30:00,80.01,80.05,79.96,80.02,28300.0,45.1284,45.151,45.1002,45.1341,28300.0
2009-11-23 11:35:00,79.99,80.04,79.89,79.89,5100.0,45.1171,45.1453,45.0607,45.0607,5100.0
2009-11-23 11:40:00,79.89,79.96,79.89,79.96,4700.0,45.0607,45.1002,45.0607,45.1002,4700.0
2009-11-23 11:45:00,79.95,79.99,79.87,79.96,8700.0,45.0946,45.1171,45.0495,45.1002,8700.0
2009-11-23 11:50:00,79.96,79.98,79.88,79.95,12300.0,45.1002,45.1115,45.0551,45.0946,12300.0
2009-11-23 11:55:00,79.96,79.99,79.88,79.9,7700.0,45.1002,45.1171,45.0551,45.0664,7700.0
2009-11-23 12:00:00,79.89,79.96,79.88,79.95,9400.0,45.0607,45.1002,45.0551,45.0946,9400.0
2009-11-23 12:05:00,79.99,80.02,79.95,80.02,7900.0,45.1171,45.1341,45.0946,45.1341,7900.0
2009-11-23 12:10:00,80.03,80.05,79.96,80.0,8800.0,45.1397,45.151,45.1002,45.1228,8800.0
2009-11-23 12:15:00,79.97,80.01,79.95,79.95,5800.0,45.1059,45.1284,45.0946,45.0946,5800.0
2009-11-23 12:20:00,79.93,79.97,79.9,79.96,3900.0,45.0833,45.1059,45.0664,45.1002,3900.0
2009-11-23 12:25:00,79.94,80.0,79.9,79.9,11800.0,45.0889,45.1228,45.0664,45.0664,11800.0
2009-11-23 12:30:00,79.9,79.93,79.81,79.84,21500.0,45.0664,45.0833,45.0156,45.0325,21500.0
2009-11-23 12:35:00,79.84,79.95,79.84,79.95,4500.0,45.0325,45.0946,45.0325,45.0946,4500.0
2009-11-23 12:40:00,79.96,80.0,79.82,79.89,17200.0,45.1002,45.1228,45.0213,45.0607,17200.0
2009-11-23 12:45:00,79.86,80.06,79.85,79.9,22900.0,45.0438,45.1566,45.0382,45.0664,22900.0
2009-11-23 12:50:00,79.9,79.93,79.84,79.91,6900.0,45.0664,45.0833,45.0325,45.072,6900.0
2009-11-23 12:55:00,79.91,79.97,79.9,79.97,16500.0,45.072,45.1059,45.0664,45.1059,16500.0
2009-11-23 13:00:00,79.97,80.0,79.88,79.9,6200.0,45.1059,45.1228,45.0551,45.0664,6200.0
2009-11-23 13:05:00,79.9,79.94,79.84,79.84,9500.0,45.0664,45.0889,45.0325,45.0325,9500.0
2009-11-23 13:10:00,79.88,79.89,79.79,79.79,5600.0,45.0551,45.0607,45.0043,45.0043,5600.0
2009-11-23 13:15:00,79.79,79.84,79.77,79.8,10900.0,45.0043,45.0325,44.9931,45.01,10900.0
2009-11-23 13:20:00,79.79,79.83,79.78,79.82,3800.0,45.0043,45.0269,44.9987,45.0213,3800.0
2009-11-23 13:25:00,79.86,79.91,79.79,79.8,22300.0,45.0438,45.072,45.0043,45.01,22300.0
2009-11-23 13:30:00,79.83,79.83,79.78,79.8,17300.0,45.0269,45.0269,44.9987,45.01,17300.0
2009-11-23 13:35:00,79.8,79.9,79.8,79.86,10700.0,45.01,45.0664,45.01,45.0438,10700.0
2009-11-23 13:40:00,79.82,79.82,79.72,79.78,13900.0,45.0213,45.0213,44.9649,44.9987,13900.0
2009-11-23 13:45:00,79.77,79.97,79.77,79.95,27400.0,44.9931,45.1059,44.9931,45.0946,27400.0
2009-11-23 13:50:00,79.95,79.96,79.74,79.8,21900.0,45.0946,45.1002,44.9761,45.01,21900.0
2009-11-23 13:55:00,79.79,79.84,79.74,79.79,8600.0,45.0043,45.0325,44.9761,45.0043,8600.0
2009-11-23 14:00:00,79.76,79.84,79.76,79.8,10200.0,44.9874,45.0325,44.9874,45.01,10200.0
2009-11-23 14:05:00,79.8,79.86,79.77,79.85,19200.0,45.01,45.0438,44.9931,45.0382,19200.0
2009-11-23 14:10:00,79.85,79.85,79.65,79.69,43500.0,45.0382,45.0382,44.9254,44.9479,43500.0
2009-11-23 14:15:00,79.68,79.72,79.66,79.7,4400.0,44.9423,44.9649,44.931,44.9536,4400.0
2009-11-23 14:20:00,79.72,79.73,79.65,79.72,5200.0,44.9649,44.9705,44.9254,44.9649,5200.0
2009-11-23 14:25:00,79.69,79.75,79.69,79.72,3600.0,44.9479,44.9818,44.9479,44.9649,3600.0
2009-11-23 14:30:00,79.72,79.73,79.7,79.72,3200.0,44.9649,44.9705,44.9536,44.9649,3200.0
2009-11-23 14:35:00,79.7,79.77,79.7,79.77,9200.0,44.9536,44.9931,44.9536,44.9931,9200.0
2009-11-23 14:40:00,79.74,79.74,79.68,79.69,5100.0,44.9761,44.9761,44.9423,44.9479,5100.0
2009-11-23 14:45:00,79.69,79.75,79.67,79.7,11600.0,44.9479,44.9818,44.9367,44.9536,11600.0
2009-11-23 14:50:00,79.73,79.73,79.67,79.68,5500.0,44.9705,44.9705,44.9367,44.9423,5500.0
2009-11-23 14:55:00,79.68,79.71,79.55,79.55,9300.0,44.9423,44.9592,44.869,44.869,9300.0
2009-11-23 15:00:00,79.55,79.67,79.55,79.61,9900.0,44.869,44.9367,44.869,44.9028,9900.0
2009-11-23 15:05:00,79.63,79.69,79.6,79.65,10200.0,44.9141,44.9479,44.8972,44.9254,10200.0
2009-11-23 15:10:00,79.66,79.7,79.63,79.7,3300.0,44.931,44.9536,44.9141,44.9536,3300.0
2009-11-23 15:15:00,79.7,79.75,79.64,79.68,8200.0,44.9536,44.9818,44.9197,44.9423,8200.0
2009-11-23 15:20:00,79.68,79.7,79.52,79.52,9200.0,44.9423,44.9536,44.852,44.852,9200.0
2009-11-23 15:25:00,79.56,79.56,79.31,79.36,14700.0,44.8746,44.8746,44.7336,44.7618,14700.0
2009-11-23 15:30:00,79.35,79.44,79.22,79.24,27500.0,44.7562,44.8069,44.6828,44.6941,27500.0
2009-11-23 15:35:00,79.24,79.49,79.15,79.47,29400.0,44.6941,44.8351,44.6434,44.8238,29400.0
2009-11-23 15:40:00,79.49,79.49,79.21,79.27,27400.0,44.8351,44.8351,44.6772,44.711,27400.0
2009-11-23 15:45:00,79.27,79.61,79.19,79.61,51700.0,44.711,44.9028,44.6659,44.9028,51700.0
2009-11-23 15:50:00,79.6,79.62,79.5,79.57,54200.0,44.8972,44.9085,44.8408,44.8803,54200.0
2009-11-23 15:55:00,79.57,79.79,79.53,79.69,117700.0,44.8803,45.0043,44.8577,44.9479,117700.0
2009-11-24 09:30:00,79.76,79.76,79.23,79.23,10800.0,44.9874,44.9874,44.6885,44.6885,10800.0
2009-11-24 09:35:00,79.24,79.47,79.23,79.24,9700.0,44.6941,44.8238,44.6885,44.6941,9700.0
2009-11-24 09:40:00,79.23,79.4,79.2,79.23,8100.0,44.6885,44.7844,44.6716,44.6885,8100.0
2009-11-24 09:45:00,79.2,79.2,79.05,79.08,15800.0,44.6716,44.6716,44.587,44.6039,15800.0
2009-11-24 09:50:00,79.09,79.14,78.74,78.94,22400.0,44.6095,44.6377,44.4121,44.5249,22400.0
2009-11-24 09:55:00,78.96,79.02,78.62,78.86,16900.0,44.5362,44.57,44.3444,44.4798,16900.0
2009-11-24 10:00:00,78.86,79.4,78.73,79.01,37000.0,44.4798,44.7844,44.4065,44.5644,37000.0
2009-11-24 10:05:00,79.01,79.13,78.89,79.0,26500.0,44.5644,44.6321,44.4967,44.5588,26500.0
2009-11-24 10:10:00,79.0,79.06,78.9,78.97,32700.0,44.5588,44.5926,44.5023,44.5418,32700.0
2009-11-24 10:15:00,78.99,79.0,78.92,79.0,21000.0,44.5531,44.5588,44.5136,44.5588,21000.0
2009-11-24 10:20:00,79.03,79.09,78.78,78.85,38700.0,44.5757,44.6095,44.4347,44.4741,38700.0
2009-11-24 10:25:00,78.8,78.97,78.79,78.87,17800.0,44.4459,44.5418,44.4403,44.4854,17800.0
2009-11-24 10:30:00,78.88,79.11,78.86,79.1,21300.0,44.4911,44.6208,44.4798,44.6152,21300.0
2009-11-24 10:35:00,79.07,79.2,79.01,79.2,34900.0,44.5982,44.6716,44.5644,44.6716,34900.0
2009-11-24 10:40:00,79.2,79.2,79.09,79.17,43100.0,44.6716,44.6716,44.6095,44.6546,43100.0
2009-11-24 10:45:00,79.15,79.25,79.1,79.18,34400.0,44.6434,44.6998,44.6152,44.6603,34400.0
2009-11-24 10:50:00,79.16,79.21,79.12,79.21,37300.0,44.649,44.6772,44.6264,44.6772,37300.0
2009-11-24 10:55:00,79.2,79.23,79.06,79.08,30600.0,44.6716,44.6885,44.5926,44.6039,30600.0
2009-11-24 11:00:00,79.08,79.14,79.05,79.13,28400.0,44.6039,44.6377,44.587,44.6321,28400.0
2009-11-24 11:05:00,79.05,79.1,78.92,78.97,28200.0,44.587,44.6152,44.5136,44.5418,28200.0
2009-11-24 11:10:00,79.0,79.05,78.96,79.04,13200.0,44.5588,44.587,44.5362,44.5813,13200.0
2009-11-24 11:15:00,79.04,79.05,78.87,79.02,18400.0,44.5813,44.587,44.4854,44.57,18400.0
2009-11-24 11:20:00,79.02,79.02,78.87,78.92,28100.0,44.57,44.57,44.4854,44.5136,28100.0
2009-11-24 11:25:00,78.91,78.93,78.82,78.83,12000.0,44.508,44.5193,44.4572,44.4629,12000.0
2009-11-24 11:30:00,78.82,78.94,78.76,78.89,6100.0,44.4572,44.5249,44.4234,44.4967,6100.0
2009-11-24 11:35:00,78.85,78.95,78.85,78.89,3600.0,44.4741,44.5305,44.4741,44.4967,3600.0
2009-11-24 11:40:00,78.89,78.91,78.83,78.85,4400.0,44.4967,44.508,44.4629,44.4741,4400.0
2009-11-24 11:45:00,78.82,78.91,78.75,78.91,11800.0,44.4572,44.508,44.4177,44.508,11800.0
2009-11-24 11:50:00,78.89,78.96,78.82,78.91,14400.0,44.4967,44.5362,44.4572,44.508,14400.0
2009-11-24 11:55:00,78.98,78.99,78.91,78.93,3800.0,44.5475,44.5531,44.508,44.5193,3800.0
2009-11-24 12:00:00,78.98,79.03,78.9,79.03,23900.0,44.5475,44.5757,44.5023,44.5757,23900.0
2009-11-24 12:05:00,79.01,79.04,78.95,79.02,8700.0,44.5644,44.5813,44.5305,44.57,8700.0
2009-11-24 12:10:00,79.03,79.05,79.01,79.05,2900.0,44.5757,44.587,44.5644,44.587,2900.0
2009-11-24 12:15:00,79.05,79.11,79.01,79.01,24900.0,44.587,44.6208,44.5644,44.5644,24900.0
2009-11-24 12:20:00,79.03,79.04,78.95,79.0,5000.0,44.5757,44.5813,44.5305,44.5588,5000.0
2009-11-24 12:25:00,78.97,78.97,78.89,78.89,3900.0,44.5418,44.5418,44.4967,44.4967,3900.0
2009-11-24 12:30:00,78.92,78.94,78.87,78.94,6700.0,44.5136,44.5249,44.4854,44.5249,6700.0
2009-11-24 12:35:00,78.95,79.04,78.94,78.96,6900.0,44.5305,44.5813,44.5249,44.5362,6900.0
2009-11-24 12:40:00,78.99,79.06,78.92,79.01,21000.0,44.5531,44.5926,44.5136,44.5644,21000.0
2009-11-24 12:45:00,79.0,79.0,78.93,78.95,2500.0,44.5588,44.5588,44.5193,44.5305,2500.0
2009-11-24 12:50:00,78.95,78.97,78.86,78.9,7200.0,44.5305,44.5418,44.4798,44.5023,7200.0
2009-11-24 12:55:00,78.86,78.89,78.83,78.84,5300.0,44.4798,44.4967,44.4629,44.4685,5300.0
2009-11-24 13:00:00,78.85,78.94,78.82,78.89,6200.0,44.4741,44.5249,44.4572,44.4967,6200.0
2009-11-24 13:05:00,78.91,79.04,78.89,78.98,8400.0,44.508,44.5813,44.4967,44.5475,8400.0
2009-11-24 13:10:00,79.0,79.05,78.95,78.95,9400.0,44.5588,44.587,44.5305,44.5305,9400.0
2009-11-24 13:15:00,78.95,79.0,78.94,78.95,8700.0,44.5305,44.5588,44.5249,44.5305,8700.0
2009-11-24 13:20:00,78.95,78.97,78.89,78.95,11900.0,44.5305,44.5418,44.4967,44.5305,11900.0
2009-11-24 13:25:00,78.95,78.99,78.93,78.99,5000.0,44.5305,44.5531,44.5193,44.5531,5000.0
2009-11-24 13:30:00,78.95,79.02,78.95,78.97,6100.0,44.5305,44.57,44.5305,44.5418,6100.0
2009-11-24 13:35:00,78.96,78.96,78.91,78.95,4000.0,44.5362,44.5362,44.508,44.5305,4000.0
2009-11-24 13:40:00,78.95,78.98,78.9,78.94,7300.0,44.5305,44.5475,44.5023,44.5249,7300.0
2009-11-24 13:45:00,78.91,79.01,78.91,79.01,4900.0,44.508,44.5644,44.508,44.5644,4900.0
2009-11-24 13:50:00,79.01,79.01,78.95,79.0,20400.0,44.5644,44.5644,44.5305,44.5588,20400.0
2009-11-24 13:55:00,78.97,79.01,78.95,79.0,3800.0,44.5418,44.5644,44.5305,44.5588,3800.0
2009-11-24 14:00:00,78.99,78.99,78.83,78.89,19500.0,44.5531,44.5531,44.4629,44.4967,19500.0
2009-11-24 14:05:00,78.91,79.02,78.9,78.96,3800.0,44.508,44.57,44.5023,44.5362,3800.0
2009-11-24 14:10:00,78.96,79.01,78.9,78.91,7500.0,44.5362,44.5644,44.5023,44.508,7500.0
2009-11-24 14:15:00,78.94,78.94,78.87,78.87,3000.0,44.5249,44.5249,44.4854,44.4854,3000.0
2009-11-24 14:20:00,78.84,78.99,78.83,78.94,8100.0,44.4685,44.5531,44.4629,44.5249,8100.0
2009-11-24 14:25:00,78.96,78.99,78.91,78.93,2800.0,44.5362,44.5531,44.508,44.5193,2800.0
2009-11-24 14:30:00,78.93,78.96,78.87,78.88,4900.0,44.5193,44.5362,44.4854,44.4911,4900.0
2009-11-24 14:35:00,78.89,78.93,78.87,78.89,4700.0,44.4967,44.5193,44.4854,44.4967,4700.0
2009-11-24 14:40:00,78.89,78.93,78.89,78.91,7100.0,44.4967,44.5193,44.4967,44.508,7100.0
2009-11-24 14:45:00,78.91,79.13,78.9,79.06,12700.0,44.508,44.6321,44.5023,44.5926,12700.0
2009-11-24 14:50:00,79.06,79.2,79.06,79.15,12200.0,44.5926,44.6716,44.5926,44.6434,12200.0
2009-11-24 14:55:00,79.13,79.13,79.04,79.06,3000.0,44.6321,44.6321,44.5813,44.5926,3000.0
2009-11-24 15:00:00,79.04,79.1,79.04,79.1,6400.0,44.5813,44.6152,44.5813,44.6152,6400.0
2009-11-24 15:05:00,79.1,79.1,79.0,79.07,6300.0,44.6152,44.6152,44.5588,44.5982,6300.0
2009-11-24 15:10:00,79.06,79.1,79.04,79.07,9700.0,44.5926,44.6152,44.5813,44.5982,9700.0
2009-11-24 15:15:00,79.08,79.08,78.99,79.03,10000.0,44.6039,44.6039,44.5531,44.5757,10000.0
2009-11-24 15:20:00,79.03,79.05,78.98,79.02,7200.0,44.5757,44.587,44.5475,44.57,7200.0
2009-11-24 15:25:00,79.03,79.06,78.97,79.01,7300.0,44.5757,44.5926,44.5418,44.5644,7300.0
2009-11-24 15:30:00,79.02,79.05,78.97,79.0,23200.0,44.57,44.587,44.5418,44.5588,23200.0
2009-11-24 15:35:00,79.0,79.0,78.89,78.94,15200.0,44.5588,44.5588,44.4967,44.5249,15200.0
2009-11-24 15:40:00,78.95,78.97,78.78,78.91,21800.0,44.5305,44.5418,44.4347,44.508,21800.0
2009-11-24 15:45:00,78.91,78.91,78.82,78.85,20700.0,44.508,44.508,44.4572,44.4741,20700.0
2009-11-24 15:50:00,78.84,78.99,78.76,78.98,40500.0,44.4685,44.5531,44.4234,44.5475,40500.0
2009-11-24 15:55:00,78.98,78.98,78.78,78.8,115800.0,44.5475,44.5475,44.4347,44.4459,115800.0
2009-11-25 09:30:00,79.49,79.49,78.64,78.88,31000.0,44.8351,44.8351,44.3557,44.4911,31000.0
2009-11-25 09:35:00,78.88,79.34,78.88,79.34,21900.0,44.4911,44.7505,44.4911,44.7505,21900.0
2009-11-25 09:40:00,79.36,79.48,79.08,79.14,9500.0,44.7618,44.8295,44.6039,44.6377,9500.0
2009-11-25 09:45:00,79.07,79.29,79.07,79.11,11500.0,44.5982,44.7223,44.5982,44.6208,11500.0
2009-11-25 09:50:00,79.15,79.15,78.85,78.91,6900.0,44.6434,44.6434,44.4741,44.508,6900.0
2009-11-25 09:55:00,78.97,79.05,78.9,79.01,14400.0,44.5418,44.587,44.5023,44.5644,14400.0
2009-11-25 10:00:00,79.03,79.12,78.92,78.98,62800.0,44.5757,44.6264,44.5136,44.5475,62800.0
2009-11-25 10:05:00,78.99,79.04,78.86,79.0,48600.0,44.5531,44.5813,44.4798,44.5588,48600.0
2009-11-25 10:10:00,79.01,79.05,78.88,79.03,27500.0,44.5644,44.587,44.4911,44.5757,27500.0
2009-11-25 10:15:00,79.0,79.1,78.99,79.05,19600.0,44.5588,44.6152,44.5531,44.587,19600.0
2009-11-25 10:20:00,79.05,79.1,79.03,79.07,18700.0,44.587,44.6152,44.5757,44.5982,18700.0
2009-11-25 10:25:00,79.1,79.1,78.96,79.01,9400.0,44.6152,44.6152,44.5362,44.5644,9400.0
2009-11-25 10:30:00,79.07,79.09,79.01,79.01,7500.0,44.5982,44.6095,44.5644,44.5644,7500.0
2009-11-25 10:35:00,79.01,79.1,78.98,79.04,17100.0,44.5644,44.6152,44.5475,44.5813,17100.0
2009-11-25 10:40:00,79.04,79.1,79.0,79.09,16900.0,44.5813,44.6152,44.5588,44.6095,16900.0
2009-11-25 10:45:00,79.09,79.09,79.03,79.08,19600.0,44.6095,44.6095,44.5757,44.6039,19600.0
2009-11-25 10:50:00,79.08,79.15,79.07,79.14,18600.0,44.6039,44.6434,44.5982,44.6377,18600.0
2009-11-25 10:55:00,79.12,79.15,79.04,79.11,16400.0,44.6264,44.6434,44.5813,44.6208,16400.0
2009-11-25 11:00:00,79.12,79.14,79.07,79.07,44600.0,44.6264,44.6377,44.5982,44.5982,44600.0
2009-11-25 11:05:00,79.07,79.1,79.03,79.09,24500.0,44.5982,44.6152,44.5757,44.6095,24500.0
2009-11-25 11:10:00,79.07,79.08,79.01,79.02,11600.0,44.5982,44.6039,44.5644,44.57,11600.0
2009-11-25 11:15:00,79.03,79.09,79.01,79.08,29400.0,44.5757,44.6095,44.5644,44.6039,29400.0
2009-11-25 11:20:00,79.09,79.09,79.01,79.04,20800.0,44.6095,44.6095,44.5644,44.5813,20800.0
2009-11-25 11:25:00,79.03,79.06,79.0,79.06,12600.0,44.5757,44.5926,44.5588,44.5926,12600.0
2009-11-25 11:30:00,79.03,79.04,79.0,79.01,15300.0,44.5757,44.5813,44.5588,44.5644,15300.0
2009-11-25 11:35:00,79.0,79.05,79.0,79.05,24300.0,44.5588,44.587,44.5588,44.587,24300.0
2009-11-25 11:40:00,79.06,79.08,79.02,79.03,11500.0,44.5926,44.6039,44.57,44.5757,11500.0
2009-11-25 11:45:00,79.03,79.05,79.0,79.01,12200.0,44.5757,44.587,44.5588,44.5644,12200.0
2009-11-25 11:50:00,79.0,79.01,78.9,78.91,20100.0,44.5588,44.5644,44.5023,44.508,20100.0
2009-11-25 11:55:00,78.91,78.91,78.84,78.84,5300.0,44.508,44.508,44.4685,44.4685,5300.0
2009-11-25 12:00:00,78.87,78.89,78.76,78.79,8500.0,44.4854,44.4967,44.4234,44.4403,8500.0
2009-11-25 12:05:00,78.79,78.79,78.69,78.72,6900.0,44.4403,44.4403,44.3839,44.4008,6900.0
2009-11-25 12:10:00,78.7,78.71,78.58,78.58,5300.0,44.3895,44.3952,44.3219,44.3219,5300.0
2009-11-25 12:15:00,78.55,78.61,78.53,78.61,2400.0,44.3049,44.3388,44.2937,44.3388,2400.0
2009-11-25 12:20:00,78.6,78.61,78.58,78.58,4500.0,44.3331,44.3388,44.3219,44.3219,4500.0
2009-11-25 12:25:00,78.61,78.68,78.61,78.68,4700.0,44.3388,44.3783,44.3388,44.3783,4700.0
2009-11-25 12:30:00,78.67,78.68,78.63,78.64,5800.0,44.3726,44.3783,44.3501,44.3557,5800.0
2009-11-25 12:35:00,78.66,78.69,78.58,78.59,12100.0,44.367,44.3839,44.3219,44.3275,12100.0
2009-11-25 12:40:00,78.59,78.61,78.54,78.61,4200.0,44.3275,44.3388,44.2993,44.3388,4200.0
2009-11-25 12:45:00,78.59,78.63,78.58,78.58,3500.0,44.3275,44.3501,44.3219,44.3219,3500.0
2009-11-25 12:50:00,78.61,78.68,78.61,78.68,7200.0,44.3388,44.3783,44.3388,44.3783,7200.0
2009-11-25 12:55:00,78.68,78.81,78.68,78.81,5400.0,44.3783,44.4516,44.3783,44.4516,5400.0
2009-11-25 13:00:00,78.79,78.85,78.75,78.85,7000.0,44.4403,44.4741,44.4177,44.4741,7000.0
2009-11-25 13:05:00,78.85,78.94,78.85,78.94,5400.0,44.4741,44.5249,44.4741,44.5249,5400.0
2009-11-25 13:10:00,78.94,78.96,78.87,78.87,10300.0,44.5249,44.5362,44.4854,44.4854,10300.0
2009-11-25 13:15:00,78.89,78.91,78.83,78.84,7100.0,44.4967,44.508,44.4629,44.4685,7100.0
2009-11-25 13:20:00,78.84,78.9,78.81,78.83,5900.0,44.4685,44.5023,44.4516,44.4629,5900.0
2009-11-25 13:25:00,78.83,78.87,78.83,78.83,3300.0,44.4629,44.4854,44.4629,44.4629,3300.0
2009-11-25 13:30:00,78.85,78.85,78.78,78.81,2300.0,44.4741,44.4741,44.4347,44.4516,2300.0
2009-11-25 13:35:00,78.81,78.85,78.81,78.84,2600.0,44.4516,44.4741,44.4516,44.4685,2600.0
2009-11-25 13:40:00,78.85,78.85,78.83,78.84,2100.0,44.4741,44.4741,44.4629,44.4685,2100.0
2009-11-25 13:45:00,78.83,78.85,78.83,78.83,500.0,44.4629,44.4741,44.4629,44.4629,500.0
2009-11-25 13:50:00,78.83,78.84,78.78,78.78,1800.0,44.4629,44.4685,44.4347,44.4347,1800.0
2009-11-25 13:55:00,78.8,78.85,78.77,78.77,9500.0,44.4459,44.4741,44.429,44.429,9500.0
2009-11-25 14:00:00,78.79,78.85,78.77,78.77,3700.0,44.4403,44.4741,44.429,44.429,3700.0
2009-11-25 14:05:00,78.79,78.79,78.74,78.74,1600.0,44.4403,44.4403,44.4121,44.4121,1600.0
2009-11-25 14:10:00,78.73,78.78,78.73,78.74,6700.0,44.4065,44.4347,44.4065,44.4121,6700.0
2009-11-25 14:15:00,78.74,78.74,78.69,78.71,2300.0,44.4121,44.4121,44.3839,44.3952,2300.0
2009-11-25 14:20:00,78.7,78.76,78.66,78.67,12200.0,44.3895,44.4234,44.367,44.3726,12200.0
2009-11-25 14:25:00,78.7,78.74,78.65,78.65,3900.0,44.3895,44.4121,44.3613,44.3613,3900.0
2009-11-25 14:30:00,78.66,78.68,78.6,78.61,4800.0,44.367,44.3783,44.3331,44.3388,4800.0
2009-11-25 14:35:00,78.63,78.63,78.56,78.56,5400.0,44.3501,44.3501,44.3106,44.3106,5400.0
2009-11-25 14:40:00,78.57,78.66,78.56,78.64,5200.0,44.3162,44.367,44.3106,44.3557,5200.0
2009-11-25 14:45:00,78.66,78.73,78.64,78.64,8100.0,44.367,44.4065,44.3557,44.3557,8100.0
2009-11-25 14:50:00,78.66,78.68,78.63,78.65,5100.0,44.367,44.3783,44.3501,44.3613,5100.0
2009-11-25 14:55:00,78.64,78.67,78.55,78.61,7900.0,44.3557,44.3726,44.3049,44.3388,7900.0
2009-11-25 15:00:00,78.6,78.64,78.52,78.64,11600.0,44.3331,44.3557,44.288,44.3557,11600.0
2009-11-25 15:05:00,78.62,78.62,78.59,78.6,5600.0,44.3444,44.3444,44.3275,44.3331,5600.0
2009-11-25 15:10:00,78.6,78.7,78.59,78.63,7400.0,44.3331,44.3895,44.3275,44.3501,7400.0
2009-11-25 15:15:00,78.63,78.74,78.63,78.72,7600.0,44.3501,44.4121,44.3501,44.4008,7600.0
2009-11-25 15:20:00,78.71,78.76,78.69,78.69,4700.0,44.3952,44.4234,44.3839,44.3839,4700.0
2009-11-25 15:25:00,78.72,78.78,78.68,78.68,6300.0,44.4008,44.4347,44.3783,44.3783,6300.0
2009-11-25 15:30:00,78.68,78.74,78.65,78.7,6800.0,44.3783,44.4121,44.3613,44.3895,6800.0
2009-11-25 15:35:00,78.72,78.75,78.63,78.69,13800.0,44.4008,44.4177,44.3501,44.3839,13800.0
2009-11-25 15:40:00,78.71,78.78,78.67,78.74,20200.0,44.3952,44.4347,44.3726,44.4121,20200.0
2009-11-25 15:45:00,78.74,78.76,78.66,78.7,17200.0,44.4121,44.4234,44.367,44.3895,17200.0
2009-11-25 15:50:00,78.71,78.86,78.71,78.85,37200.0,44.3952,44.4798,44.3952,44.4741,37200.0
2009-11-25 15:55:00,78.86,78.87,78.77,78.77,51900.0,44.4798,44.4854,44.429,44.429,51900.0
2009-11-27 09:30:00,78.06,78.33,76.71,76.93,33900.0,44.0286,44.1808,43.2671,43.3912,33900.0
2009-11-27 09:35:00,76.97,77.68,76.93,77.54,19500.0,43.4138,43.8142,43.3912,43.7353,19500.0
2009-11-27 09:40:00,77.56,77.67,76.94,77.03,9100.0,43.7465,43.8086,43.3968,43.4476,9100.0
2009-11-27 09:45:00,77.03,77.06,76.79,76.8,15400.0,43.4476,43.4645,43.3122,43.3179,15400.0
2009-11-27 09:50:00,76.86,77.13,76.78,77.13,11700.0,43.3517,43.504,43.3066,43.504,11700.0
2009-11-27 09:55:00,77.14,77.38,77.14,77.27,3800.0,43.5096,43.645,43.5096,43.583,3800.0
2009-11-27 10:00:00,77.31,77.69,77.28,77.41,12700.0,43.6055,43.8199,43.5886,43.6619,12700.0
2009-11-27 10:05:00,77.37,77.39,77.21,77.21,7800.0,43.6394,43.6507,43.5491,43.5491,7800.0
2009-11-27 10:10:00,77.29,77.47,77.27,77.47,13700.0,43.5943,43.6958,43.583,43.6958,13700.0
2009-11-27 10:15:00,77.47,77.47,77.37,77.44,4400.0,43.6958,43.6958,43.6394,43.6789,4400.0
2009-11-27 10:20:00,77.41,77.5,77.38,77.38,10400.0,43.6619,43.7127,43.645,43.645,10400.0
2009-11-27 10:25:00,77.39,77.43,77.35,77.38,3300.0,43.6507,43.6732,43.6281,43.645,3300.0
2009-11-27 10:30:00,77.37,77.44,77.28,77.41,8300.0,43.6394,43.6789,43.5886,43.6619,8300.0
2009-11-27 10:35:00,77.46,77.5,77.36,77.4,8600.0,43.6901,43.7127,43.6337,43.6563,8600.0
2009-11-27 10:40:00,77.44,77.51,77.36,77.44,9800.0,43.6789,43.7183,43.6337,43.6789,9800.0
2009-11-27 10:45:00,77.45,77.5,77.44,77.47,4700.0,43.6845,43.7127,43.6789,43.6958,4700.0
2009-11-27 10:50:00,77.47,77.63,77.4,77.53,30200.0,43.6958,43.786,43.6563,43.7296,30200.0
2009-11-27 10:55:00,77.52,77.55,77.38,77.38,7200.0,43.724,43.7409,43.645,43.645,7200.0
2009-11-27 11:00:00,77.41,77.6,77.38,77.51,9300.0,43.6619,43.7691,43.645,43.7183,9300.0
2009-11-27 11:05:00,77.52,77.73,77.49,77.6,17400.0,43.724,43.8424,43.7071,43.7691,17400.0
2009-11-27 11:10:00,77.61,77.68,77.44,77.53,35400.0,43.7747,43.8142,43.6789,43.7296,35400.0
2009-11-27 11:15:00,77.52,77.56,77.45,77.46,9300.0,43.724,43.7465,43.6845,43.6901,9300.0
2009-11-27 11:20:00,77.46,77.52,77.42,77.52,6800.0,43.6901,43.724,43.6676,43.724,6800.0
2009-11-27 11:25:00,77.57,77.57,77.46,77.51,8900.0,43.7522,43.7522,43.6901,43.7183,8900.0
2009-11-27 11:30:00,77.47,77.51,77.21,77.26,10400.0,43.6958,43.7183,43.5491,43.5773,10400.0
2009-11-27 11:35:00,77.27,77.37,77.27,77.28,7400.0,43.583,43.6394,43.583,43.5886,7400.0
2009-11-27 11:40:00,77.28,77.5,77.28,77.49,11900.0,43.5886,43.7127,43.5886,43.7071,11900.0
2009-11-27 11:45:00,77.49,77.55,77.43,77.47,21100.0,43.7071,43.7409,43.6732,43.6958,21100.0
2009-11-27 11:50:00,77.48,77.6,77.41,77.53,7800.0,43.7014,43.7691,43.6619,43.7296,7800.0
2009-11-27 11:55:00,77.55,77.56,77.23,77.27,7200.0,43.7409,43.7465,43.5604,43.583,7200.0
2009-11-27 12:00:00,77.3,77.31,77.13,77.13,13400.0,43.5999,43.6055,43.504,43.504,13400.0
2009-11-27 12:05:00,77.18,77.22,77.02,77.17,13100.0,43.5322,43.5548,43.442,43.5266,13100.0
2009-11-27 12:10:00,77.16,77.23,77.09,77.15,5300.0,43.5209,43.5604,43.4814,43.5153,5300.0
2009-11-27 12:15:00,77.19,77.19,76.92,76.94,8400.0,43.5378,43.5378,43.3856,43.3968,8400.0
2009-11-27 12:20:00,76.96,76.98,76.84,76.87,16600.0,43.4081,43.4194,43.3404,43.3574,16600.0
2009-11-27 12:25:00,76.85,76.91,76.76,76.88,11000.0,43.3461,43.3799,43.2953,43.363,11000.0
2009-11-27 12:30:00,76.92,77.1,76.89,76.95,12400.0,43.3856,43.4871,43.3686,43.4025,12400.0
2009-11-27 12:35:00,76.94,76.95,76.81,76.86,12100.0,43.3968,43.4025,43.3235,43.3517,12100.0
2009-11-27 12:40:00,76.87,76.98,76.84,76.98,9100.0,43.3574,43.4194,43.3404,43.4194,9100.0
2009-11-27 12:45:00,76.99,77.18,76.98,77.08,10100.0,43.425,43.5322,43.4194,43.4758,10100.0
2009-11-27 12:50:00,77.06,77.07,76.84,76.98,34900.0,43.4645,43.4702,43.3404,43.4194,34900.0
2009-11-27 12:55:00,76.98,76.99,76.34,76.5,127600.0,43.4194,43.425,43.0584,43.1487,127600.0
2009-11-30 09:30:00,76.69,76.75,76.18,76.51,32800.0,43.2558,43.2897,42.9682,43.1543,32800.0
2009-11-30 09:35:00,76.47,76.87,76.34,76.52,22300.0,43.1317,43.3574,43.0584,43.1599,22300.0
2009-11-30 09:40:00,76.5,76.88,76.46,76.83,31100.0,43.1487,43.363,43.1261,43.3348,31100.0
2009-11-30 09:45:00,76.83,76.83,76.43,76.72,24200.0,43.3348,43.3348,43.1092,43.2728,24200.0
2009-11-30 09:50:00,76.75,76.89,76.6,76.81,19700.0,43.2897,43.3686,43.2051,43.3235,19700.0
2009-11-30 09:55:00,76.84,77.0,76.8,76.84,14700.0,43.3404,43.4307,43.3179,43.3404,14700.0
2009-11-30 10:00:00,76.88,77.15,76.88,77.15,16900.0,43.363,43.5153,43.363,43.5153,16900.0
2009-11-30 10:05:00,77.15,77.39,77.07,77.36,26000.0,43.5153,43.6507,43.4702,43.6337,26000.0
2009-11-30 10:10:00,77.33,77.39,77.24,77.3,19300.0,43.6168,43.6507,43.566,43.5999,19300.0
2009-11-30 10:15:00,77.35,77.44,77.24,77.39,13000.0,43.6281,43.6789,43.566,43.6507,13000.0
2009-11-30 10:20:00,77.4,77.5,77.37,77.47,7700.0,43.6563,43.7127,43.6394,43.6958,7700.0
2009-11-30 10:25:00,77.46,77.47,77.35,77.4,15400.0,43.6901,43.6958,43.6281,43.6563,15400.0
2009-11-30 10:30:00,77.43,77.5,77.3,77.3,14100.0,43.6732,43.7127,43.5999,43.5999,14100.0
2009-11-30 10:35:00,77.3,77.4,77.25,77.27,4600.0,43.5999,43.6563,43.5717,43.583,4600.0
2009-11-30 10:40:00,77.29,77.44,77.28,77.37,17000.0,43.5943,43.6789,43.5886,43.6394,17000.0
2009-11-30 10:45:00,77.34,77.34,77.2,77.32,12800.0,43.6225,43.6225,43.5435,43.6112,12800.0
2009-11-30 10:50:00,77.27,77.35,77.22,77.22,4700.0,43.583,43.6281,43.5548,43.5548,4700.0
2009-11-30 10:55:00,77.22,77.22,77.06,77.17,7800.0,43.5548,43.5548,43.4645,43.5266,7800.0
2009-11-30 11:00:00,77.17,77.17,76.92,77.01,12000.0,43.5266,43.5266,43.3856,43.4363,12000.0
2009-11-30 11:05:00,77.04,77.18,77.01,77.14,9300.0,43.4532,43.5322,43.4363,43.5096,9300.0
2009-11-30 11:10:00,77.11,77.16,77.02,77.15,10500.0,43.4927,43.5209,43.442,43.5153,10500.0
2009-11-30 11:15:00,77.15,77.27,77.12,77.27,17200.0,43.5153,43.583,43.4984,43.583,17200.0
2009-11-30 11:20:00,77.28,77.33,77.16,77.33,7000.0,43.5886,43.6168,43.5209,43.6168,7000.0
2009-11-30 11:25:00,77.3,77.33,77.12,77.18,9200.0,43.5999,43.6168,43.4984,43.5322,9200.0
2009-11-30 11:30:00,77.15,77.17,76.99,77.1,18700.0,43.5153,43.5266,43.425,43.4871,18700.0
2009-11-30 11:35:00,77.11,77.21,77.05,77.15,19700.0,43.4927,43.5491,43.4589,43.5153,19700.0
2009-11-30 11:40:00,77.17,77.19,77.11,77.17,9800.0,43.5266,43.5378,43.4927,43.5266,9800.0
2009-11-30 11:45:00,77.18,77.29,77.17,77.22,35400.0,43.5322,43.5943,43.5266,43.5548,35400.0
2009-11-30 11:50:00,77.24,77.27,77.08,77.16,27100.0,43.566,43.583,43.4758,43.5209,27100.0
2009-11-30 11:55:00,77.14,77.26,77.14,77.22,9000.0,43.5096,43.5773,43.5096,43.5548,9000.0
2009-11-30 12:00:00,77.27,77.32,77.22,77.28,7200.0,43.583,43.6112,43.5548,43.5886,7200.0
2009-11-30 12:05:00,77.26,77.43,77.24,77.36,11000.0,43.5773,43.6732,43.566,43.6337,11000.0
2009-11-30 12:10:00,77.36,77.37,77.27,77.33,4700.0,43.6337,43.6394,43.583,43.6168,4700.0
2009-11-30 12:15:00,77.3,77.44,77.29,77.29,11400.0,43.5999,43.6789,43.5943,43.5943,11400.0
2009-11-30 12:20:00,77.27,77.38,77.27,77.3,3000.0,43.583,43.645,43.583,43.5999,3000.0
2009-11-30 12:25:00,77.35,77.35,77.26,77.34,23100.0,43.6281,43.6281,43.5773,43.6225,23100.0
2009-11-30 12:30:00,77.38,77.38,77.18,77.29,8700.0,43.645,43.645,43.5322,43.5943,8700.0
2009-11-30 12:35:00,77.32,77.46,77.27,77.41,15000.0,43.6112,43.6901,43.583,43.6619,15000.0
2009-11-30 12:40:00,77.44,77.47,77.4,77.43,3900.0,43.6789,43.6958,43.6563,43.6732,3900.0
2009-11-30 12:45:00,77.41,77.45,77.36,77.42,2400.0,43.6619,43.6845,43.6337,43.6676,2400.0
2009-11-30 12:50:00,77.43,77.56,77.4,77.53,7000.0,43.6732,43.7465,43.6563,43.7296,7000.0
2009-11-30 12:55:00,77.5,77.54,77.39,77.42,6600.0,43.7127,43.7353,43.6507,43.6676,6600.0
2009-11-30 13:00:00,77.43,77.54,77.4,77.42,5200.0,43.6732,43.7353,43.6563,43.6676,5200.0
2009-11-30 13:05:00,77.4,77.54,77.39,77.54,6800.0,43.6563,43.7353,43.6507,43.7353,6800.0
2009-11-30 13:10:00,77.47,77.52,77.44,77.51,1800.0,43.6958,43.724,43.6789,43.7183,1800.0
2009-11-30 13:15:00,77.48,77.49,77.36,77.49,4100.0,43.7014,43.7071,43.6337,43.7071,4100.0
2009-11-30 13:20:00,77.51,77.59,77.51,77.58,5400.0,43.7183,43.7635,43.7183,43.7578,5400.0
2009-11-30 13:25:00,77.58,77.73,77.57,77.7,8900.0,43.7578,43.8424,43.7522,43.8255,8900.0
2009-11-30 13:30:00,77.72,77.78,77.67,77.76,9500.0,43.8368,43.8706,43.8086,43.8593,9500.0
2009-11-30 13:35:00,77.71,77.81,77.71,77.76,4600.0,43.8311,43.8875,43.8311,43.8593,4600.0
2009-11-30 13:40:00,77.72,77.75,77.47,77.47,8600.0,43.8368,43.8537,43.6958,43.6958,8600.0
2009-11-30 13:45:00,77.5,77.6,77.46,77.6,9600.0,43.7127,43.7691,43.6901,43.7691,9600.0
2009-11-30 13:50:00,77.6,77.89,77.6,77.89,14400.0,43.7691,43.9327,43.7691,43.9327,14400.0
2009-11-30 13:55:00,77.89,77.96,77.86,77.87,10100.0,43.9327,43.9722,43.9158,43.9214,10100.0
2009-11-30 14:00:00,77.89,78.0,77.84,78.0,13100.0,43.9327,43.9947,43.9045,43.9947,13100.0
2009-11-30 14:05:00,78.02,78.07,77.96,78.0,25300.0,44.006,44.0342,43.9722,43.9947,25300.0
2009-11-30 14:10:00,77.96,77.99,77.94,77.96,5800.0,43.9722,43.9891,43.9609,43.9722,5800.0
2009-11-30 14:15:00,77.97,78.05,77.96,78.04,8900.0,43.9778,44.0229,43.9722,44.0173,8900.0
2009-11-30 14:20:00,78.04,78.05,77.95,78.03,8900.0,44.0173,44.0229,43.9665,44.0116,8900.0
2009-11-30 14:25:00,78.06,78.12,77.99,78.1,14400.0,44.0286,44.0624,43.9891,44.0511,14400.0
2009-11-30 14:30:00,78.11,78.15,78.05,78.11,17600.0,44.0568,44.0793,44.0229,44.0568,17600.0
2009-11-30 14:35:00,78.12,78.22,78.1,78.13,36500.0,44.0624,44.1188,44.0511,44.068,36500.0
2009-11-30 14:40:00,78.14,78.15,78.08,78.14,19400.0,44.0737,44.0793,44.0398,44.0737,19400.0
2009-11-30 14:45:00,78.14,78.2,78.11,78.16,24000.0,44.0737,44.1075,44.0568,44.085,24000.0
2009-11-30 14:50:00,78.16,78.2,78.1,78.18,20000.0,44.085,44.1075,44.0511,44.0962,20000.0
2009-11-30 14:55:00,78.19,78.27,78.14,78.19,23200.0,44.1019,44.147,44.0737,44.1019,23200.0
2009-11-30 15:00:00,78.18,78.28,78.12,78.2,17600.0,44.0962,44.1526,44.0624,44.1075,17600.0
2009-11-30 15:05:00,78.2,78.37,78.16,78.37,19700.0,44.1075,44.2034,44.085,44.2034,19700.0
2009-11-30 15:10:00,78.38,78.4,78.21,78.26,24200.0,44.209,44.2203,44.1132,44.1414,24200.0
2009-11-30 15:15:00,78.26,78.54,78.26,78.46,24200.0,44.1414,44.2993,44.1414,44.2542,24200.0
2009-11-30 15:20:00,78.47,78.68,78.47,78.6,18100.0,44.2598,44.3783,44.2598,44.3331,18100.0
2009-11-30 15:25:00,78.61,78.7,78.54,78.57,23300.0,44.3388,44.3895,44.2993,44.3162,23300.0
2009-11-30 15:30:00,78.55,78.76,78.55,78.75,31000.0,44.3049,44.4234,44.3049,44.4177,31000.0
2009-11-30 15:35:00,78.73,78.99,78.68,78.98,31800.0,44.4065,44.5531,44.3783,44.5475,31800.0
2009-11-30 15:40:00,78.97,79.34,78.89,79.24,77400.0,44.5418,44.7505,44.4967,44.6941,77400.0
2009-11-30 15:45:00,79.24,79.44,79.22,79.34,63700.0,44.6941,44.8069,44.6828,44.7505,63700.0
2009-11-30 15:50:00,79.34,79.63,79.14,79.62,119000.0,44.7505,44.9141,44.6377,44.9085,119000.0
2009-11-30 15:55:00,79.63,79.96,79.55,79.66,274000.0,44.9141,45.1002,44.869,44.931,274000.0
2009-12-01 09:30:00,80.31,80.31,79.86,80.05,81000.0,45.2976,45.2976,45.0438,45.151,81000.0
2009-12-01 09:35:00,80.01,80.27,80.01,80.08,20600.0,45.1284,45.2751,45.1284,45.1679,20600.0
2009-12-01 09:40:00,80.06,80.27,79.84,79.88,24000.0,45.1566,45.2751,45.0325,45.0551,24000.0
2009-12-01 09:45:00,79.92,80.03,79.88,79.92,11600.0,45.0777,45.1397,45.0551,45.0777,11600.0
2009-12-01 09:50:00,79.92,80.14,79.7,80.14,13200.0,45.0777,45.2018,44.9536,45.2018,13200.0
2009-12-01 09:55:00,80.12,80.22,79.86,79.98,17200.0,45.1905,45.2469,45.0438,45.1115,17200.0
2009-12-01 10:00:00,79.94,80.0,79.76,79.99,18900.0,45.0889,45.1228,44.9874,45.1171,18900.0
2009-12-01 10:05:00,79.94,79.94,79.62,79.71,18100.0,45.0889,45.0889,44.9085,44.9592,18100.0
2009-12-01 10:10:00,79.65,79.75,79.63,79.75,33900.0,44.9254,44.9818,44.9141,44.9818,33900.0
2009-12-01 10:15:00,79.74,79.76,79.61,79.71,29900.0,44.9761,44.9874,44.9028,44.9592,29900.0
2009-12-01 10:20:00,79.67,79.75,79.5,79.74,34200.0,44.9367,44.9818,44.8408,44.9761,34200.0
2009-12-01 10:25:00,79.67,79.82,79.61,79.77,19500.0,44.9367,45.0213,44.9028,44.9931,19500.0
2009-12-01 10:30:00,79.75,79.9,79.71,79.73,18700.0,44.9818,45.0664,44.9592,44.9705,18700.0
2009-12-01 10:35:00,79.76,79.81,79.56,79.58,11300.0,44.9874,45.0156,44.8746,44.8859,11300.0
2009-12-01 10:40:00,79.58,79.64,79.55,79.58,9000.0,44.8859,44.9197,44.869,44.8859,9000.0
2009-12-01 10:45:00,79.61,79.63,79.51,79.62,5800.0,44.9028,44.9141,44.8464,44.9085,5800.0
2009-12-01 10:50:00,79.59,79.67,79.59,79.66,4700.0,44.8915,44.9367,44.8915,44.931,4700.0
2009-12-01 10:55:00,79.72,79.72,79.54,79.56,10600.0,44.9649,44.9649,44.8633,44.8746,10600.0
2009-12-01 11:00:00,79.65,79.85,79.63,79.81,10900.0,44.9254,45.0382,44.9141,45.0156,10900.0
2009-12-01 11:05:00,79.79,79.8,79.66,79.79,9800.0,45.0043,45.01,44.931,45.0043,9800.0
2009-12-01 11:10:00,79.75,79.89,79.67,79.87,14000.0,44.9818,45.0607,44.9367,45.0495,14000.0
2009-12-01 11:15:00,79.89,80.19,79.85,80.16,13200.0,45.0607,45.23,45.0382,45.213,13200.0
2009-12-01 11:20:00,80.18,80.23,80.02,80.02,8100.0,45.2243,45.2525,45.1341,45.1341,8100.0
2009-12-01 11:25:00,80.0,80.15,79.91,79.95,22900.0,45.1228,45.2074,45.072,45.0946,22900.0
2009-12-01 11:30:00,79.93,80.01,79.72,79.83,15100.0,45.0833,45.1284,44.9649,45.0269,15100.0
2009-12-01 11:35:00,79.83,79.9,79.78,79.82,8600.0,45.0269,45.0664,44.9987,45.0213,8600.0
2009-12-01 11:40:00,79.82,79.9,79.74,79.74,6300.0,45.0213,45.0664,44.9761,44.9761,6300.0
2009-12-01 11:45:00,79.74,79.82,79.74,79.74,5600.0,44.9761,45.0213,44.9761,44.9761,5600.0
2009-12-01 11:50:00,79.77,79.84,79.74,79.77,8600.0,44.9931,45.0325,44.9761,44.9931,8600.0
2009-12-01 11:55:00,79.76,79.77,79.71,79.73,6200.0,44.9874,44.9931,44.9592,44.9705,6200.0
2009-12-01 12:00:00,79.76,79.89,79.75,79.87,7800.0,44.9874,45.0607,44.9818,45.0495,7800.0
2009-12-01 12:05:00,79.9,80.1,79.87,80.06,38500.0,45.0664,45.1792,45.0495,45.1566,38500.0
2009-12-01 12:10:00,80.07,80.16,79.99,80.1,81800.0,45.1623,45.213,45.1171,45.1792,81800.0
2009-12-01 12:15:00,80.1,80.18,80.0,80.0,54500.0,45.1792,45.2243,45.1228,45.1228,54500.0
2009-12-01 12:20:00,80.01,80.1,79.81,79.81,17100.0,45.1284,45.1792,45.0156,45.0156,17100.0
2009-12-01 12:25:00,79.81,79.85,79.79,79.84,3800.0,45.0156,45.0382,45.0043,45.0325,3800.0
2009-12-01 12:30:00,79.84,80.0,79.82,79.92,8900.0,45.0325,45.1228,45.0213,45.0777,8900.0
2009-12-01 12:35:00,79.96,79.99,79.82,79.85,7100.0,45.1002,45.1171,45.0213,45.0382,7100.0
2009-12-01 12:40:00,79.81,79.93,79.81,79.81,6400.0,45.0156,45.0833,45.0156,45.0156,6400.0
2009-12-01 12:45:00,79.82,79.82,79.73,79.75,6700.0,45.0213,45.0213,44.9705,44.9818,6700.0
2009-12-01 12:50:00,79.75,79.79,79.74,79.79,12100.0,44.9818,45.0043,44.9761,45.0043,12100.0
2009-12-01 12:55:00,79.77,79.79,79.69,79.71,4500.0,44.9931,45.0043,44.9479,44.9592,4500.0
2009-12-01 13:00:00,79.72,79.77,79.72,79.76,3400.0,44.9649,44.9931,44.9649,44.9874,3400.0
2009-12-01 13:05:00,79.74,79.76,79.73,79.73,3900.0,44.9761,44.9874,44.9705,44.9705,3900.0
2009-12-01 13:10:00,79.74,79.88,79.74,79.83,11800.0,44.9761,45.0551,44.9761,45.0269,11800.0
2009-12-01 13:15:00,79.85,80.05,79.82,80.01,12700.0,45.0382,45.151,45.0213,45.1284,12700.0
2009-12-01 13:20:00,80.04,80.08,79.97,80.07,31800.0,45.1453,45.1679,45.1059,45.1623,31800.0
2009-12-01 13:25:00,80.07,80.09,79.92,79.92,22000.0,45.1623,45.1735,45.0777,45.0777,22000.0
2009-12-01 13:30:00,79.96,80.23,79.96,80.1,12400.0,45.1002,45.2525,45.1002,45.1792,12400.0
2009-12-01 13:35:00,80.09,80.1,79.96,80.03,34800.0,45.1735,45.1792,45.1002,45.1397,34800.0
2009-12-01 13:40:00,80.05,80.05,79.95,79.95,10700.0,45.151,45.151,45.0946,45.0946,10700.0
2009-12-01 13:45:00,79.94,80.02,79.92,80.02,9500.0,45.0889,45.1341,45.0777,45.1341,9500.0
2009-12-01 13:50:00,80.05,80.07,79.97,80.03,29900.0,45.151,45.1623,45.1059,45.1397,29900.0
2009-12-01 13:55:00,80.07,80.07,79.97,80.01,4000.0,45.1623,45.1623,45.1059,45.1284,4000.0
2009-12-01 14:00:00,80.02,80.06,79.97,80.06,6100.0,45.1341,45.1566,45.1059,45.1566,6100.0
2009-12-01 14:05:00,80.06,80.14,79.93,79.95,26200.0,45.1566,45.2018,45.0833,45.0946,26200.0
2009-12-01 14:10:00,79.93,79.94,79.88,79.88,2500.0,45.0833,45.0889,45.0551,45.0551,2500.0
2009-12-01 14:15:00,79.91,79.95,79.85,79.85,5200.0,45.072,45.0946,45.0382,45.0382,5200.0
2009-12-01 14:20:00,79.87,80.06,79.87,80.06,13300.0,45.0495,45.1566,45.0495,45.1566,13300.0
2009-12-01 14:25:00,80.06,80.15,79.95,80.04,29900.0,45.1566,45.2074,45.0946,45.1453,29900.0
2009-12-01 14:30:00,80.05,80.07,79.91,79.98,14200.0,45.151,45.1623,45.072,45.1115,14200.0
2009-12-01 14:35:00,79.98,80.02,79.94,79.99,5100.0,45.1115,45.1341,45.0889,45.1171,5100.0
2009-12-01 14:40:00,79.99,80.04,79.85,79.85,13900.0,45.1171,45.1453,45.0382,45.0382,13900.0
2009-12-01 14:45:00,79.86,79.88,79.79,79.88,8600.0,45.0438,45.0551,45.0043,45.0551,8600.0
2009-12-01 14:50:00,79.87,79.88,79.66,79.68,10900.0,45.0495,45.0551,44.931,44.9423,10900.0
2009-12-01 14:55:00,79.68,79.7,79.6,79.69,4600.0,44.9423,44.9536,44.8972,44.9479,4600.0
2009-12-01 15:00:00,79.69,79.71,79.56,79.62,10700.0,44.9479,44.9592,44.8746,44.9085,10700.0
2009-12-01 15:05:00,79.63,79.75,79.58,79.75,16000.0,44.9141,44.9818,44.8859,44.9818,16000.0
2009-12-01 15:10:00,79.75,79.86,79.73,79.82,6100.0,44.9818,45.0438,44.9705,45.0213,6100.0
2009-12-01 15:15:00,79.83,79.97,79.83,79.9,7500.0,45.0269,45.1059,45.0269,45.0664,7500.0
2009-12-01 15:20:00,79.9,79.9,79.75,79.8,21800.0,45.0664,45.0664,44.9818,45.01,21800.0
2009-12-01 15:25:00,79.79,79.88,79.75,79.82,16000.0,45.0043,45.0551,44.9818,45.0213,16000.0
2009-12-01 15:30:00,79.79,79.8,79.52,79.55,39800.0,45.0043,45.01,44.852,44.869,39800.0
2009-12-01 15:35:00,79.55,79.68,79.52,79.63,21500.0,44.869,44.9423,44.852,44.9141,21500.0
2009-12-01 15:40:00,79.63,79.75,79.61,79.74,30800.0,44.9141,44.9818,44.9028,44.9761,30800.0
2009-12-01 15:45:00,79.75,79.99,79.7,79.93,40800.0,44.9818,45.1171,44.9536,45.0833,40800.0
2009-12-01 15:50:00,79.93,79.95,79.82,79.87,50800.0,45.0833,45.0946,45.0213,45.0495,50800.0
2009-12-01 15:55:00,79.85,79.94,79.78,79.91,92500.0,45.0382,45.0889,44.9987,45.072,92500.0
2009-12-02 09:30:00,79.81,80.11,79.58,80.09,20100.0,45.0156,45.1848,44.8859,45.1735,20100.0
2009-12-02 09:35:00,80.09,80.64,80.06,80.22,34700.0,45.1735,45.4838,45.1566,45.2469,34700.0
2009-12-02 09:40:00,80.22,80.67,80.2,80.25,33400.0,45.2469,45.5007,45.2356,45.2638,33400.0
2009-12-02 09:45:00,80.25,80.26,80.08,80.19,33300.0,45.2638,45.2694,45.1679,45.23,33300.0
2009-12-02 09:50:00,80.22,80.31,80.11,80.16,17200.0,45.2469,45.2976,45.1848,45.213,17200.0
2009-12-02 09:55:00,80.18,80.21,80.03,80.18,20400.0,45.2243,45.2412,45.1397,45.2243,20400.0
2009-12-02 10:00:00,80.17,80.27,80.02,80.09,23800.0,45.2187,45.2751,45.1341,45.1735,23800.0
2009-12-02 10:05:00,80.11,80.13,80.01,80.01,32200.0,45.1848,45.1961,45.1284,45.1284,32200.0
2009-12-02 10:10:00,80.01,80.23,80.01,80.13,55100.0,45.1284,45.2525,45.1284,45.1961,55100.0
2009-12-02 10:15:00,80.09,80.38,80.09,80.2,84300.0,45.1735,45.3371,45.1735,45.2356,84300.0
2009-12-02 10:20:00,80.23,80.33,80.12,80.14,26700.0,45.2525,45.3089,45.1905,45.2018,26700.0
2009-12-02 10:25:00,80.14,80.19,80.03,80.04,19200.0,45.2018,45.23,45.1397,45.1453,19200.0
2009-12-02 10:30:00,80.03,80.1,79.92,80.0,24700.0,45.1397,45.1792,45.0777,45.1228,24700.0
2009-12-02 10:35:00,80.01,80.12,79.94,79.99,33400.0,45.1284,45.1905,45.0889,45.1171,33400.0
2009-12-02 10:40:00,80.04,80.08,79.91,79.98,15900.0,45.1453,45.1679,45.072,45.1115,15900.0
2009-12-02 10:45:00,79.98,80.05,79.9,79.92,15000.0,45.1115,45.151,45.0664,45.0777,15000.0
2009-12-02 10:50:00,79.94,79.95,79.86,79.89,8800.0,45.0889,45.0946,45.0438,45.0607,8800.0
2009-12-02 10:55:00,79.89,80.01,79.81,80.0,9200.0,45.0607,45.1284,45.0156,45.1228,9200.0
2009-12-02 11:00:00,79.98,80.1,79.88,79.88,18900.0,45.1115,45.1792,45.0551,45.0551,18900.0
2009-12-02 11:05:00,79.88,79.97,79.77,79.92,16600.0,45.0551,45.1059,44.9931,45.0777,16600.0
2009-12-02 11:10:00,79.93,79.93,79.69,79.7,15600.0,45.0833,45.0833,44.9479,44.9536,15600.0
2009-12-02 11:15:00,79.68,79.79,79.56,79.62,24900.0,44.9423,45.0043,44.8746,44.9085,24900.0
2009-12-02 11:20:00,79.59,79.68,79.45,79.66,10400.0,44.8915,44.9423,44.8126,44.931,10400.0
2009-12-02 11:25:00,79.65,79.82,79.61,79.77,10800.0,44.9254,45.0213,44.9028,44.9931,10800.0
2009-12-02 11:30:00,79.79,80.02,79.73,79.96,11800.0,45.0043,45.1341,44.9705,45.1002,11800.0
2009-12-02 11:35:00,79.97,80.07,79.84,80.07,19900.0,45.1059,45.1623,45.0325,45.1623,19900.0
2009-12-02 11:40:00,80.08,80.08,79.93,80.0,7600.0,45.1679,45.1679,45.0833,45.1228,7600.0
2009-12-02 11:45:00,80.0,80.03,79.8,79.89,28000.0,45.1228,45.1397,45.01,45.0607,28000.0
2009-12-02 11:50:00,79.89,79.89,79.78,79.78,5200.0,45.0607,45.0607,44.9987,44.9987,5200.0
2009-12-02 11:55:00,79.78,79.85,79.76,79.84,1900.0,44.9987,45.0382,44.9874,45.0325,1900.0
2009-12-02 12:00:00,79.85,80.05,79.85,80.03,67100.0,45.0382,45.151,45.0382,45.1397,67100.0
2009-12-02 12:05:00,80.02,80.04,79.88,79.97,16500.0,45.1341,45.1453,45.0551,45.1059,16500.0
2009-12-02 12:10:00,79.98,80.05,79.96,79.97,10500.0,45.1115,45.151,45.1002,45.1059,10500.0
2009-12-02 12:15:00,79.97,80.05,79.78,79.86,10700.0,45.1059,45.151,44.9987,45.0438,10700.0
2009-12-02 12:20:00,79.86,79.86,79.64,79.72,21900.0,45.0438,45.0438,44.9197,44.9649,21900.0
2009-12-02 12:25:00,79.71,79.95,79.69,79.92,9700.0,44.9592,45.0946,44.9479,45.0777,9700.0
2009-12-02 12:30:00,79.94,79.96,79.74,79.77,8700.0,45.0889,45.1002,44.9761,44.9931,8700.0
2009-12-02 12:35:00,79.77,79.91,79.77,79.91,3500.0,44.9931,45.072,44.9931,45.072,3500.0
2009-12-02 12:40:00,79.9,79.94,79.82,79.9,19600.0,45.0664,45.0889,45.0213,45.0664,19600.0
2009-12-02 12:45:00,79.92,79.95,79.88,79.94,5500.0,45.0777,45.0946,45.0551,45.0889,5500.0
2009-12-02 12:50:00,79.93,79.94,79.85,79.88,3000.0,45.0833,45.0889,45.0382,45.0551,3000.0
2009-12-02 12:55:00,79.89,79.9,79.84,79.89,2000.0,45.0607,45.0664,45.0325,45.0607,2000.0
2009-12-02 13:00:00,79.9,80.0,79.89,80.0,9800.0,45.0664,45.1228,45.0607,45.1228,9800.0
2009-12-02 13:05:00,80.0,80.0,79.83,79.94,15000.0,45.1228,45.1228,45.0269,45.0889,15000.0
2009-12-02 13:10:00,79.92,79.93,79.81,79.91,6500.0,45.0777,45.0833,45.0156,45.072,6500.0
2009-12-02 13:15:00,79.89,79.96,79.86,79.89,10200.0,45.0607,45.1002,45.0438,45.0607,10200.0
2009-12-02 13:20:00,79.9,79.98,79.88,79.88,3300.0,45.0664,45.1115,45.0551,45.0551,3300.0
2009-12-02 13:25:00,79.89,79.93,79.84,79.92,11300.0,45.0607,45.0833,45.0325,45.0777,11300.0
2009-12-02 13:30:00,79.91,79.95,79.84,79.89,5400.0,45.072,45.0946,45.0325,45.0607,5400.0
2009-12-02 13:35:00,79.89,79.89,79.81,79.85,7300.0,45.0607,45.0607,45.0156,45.0382,7300.0
2009-12-02 13:40:00,79.85,79.89,79.83,79.87,5300.0,45.0382,45.0607,45.0269,45.0495,5300.0
2009-12-02 13:45:00,79.89,80.01,79.85,80.01,11900.0,45.0607,45.1284,45.0382,45.1284,11900.0
2009-12-02 13:50:00,80.02,80.02,79.91,79.94,12300.0,45.1341,45.1341,45.072,45.0889,12300.0
2009-12-02 13:55:00,79.96,80.01,79.91,80.01,6000.0,45.1002,45.1284,45.072,45.1284,6000.0
2009-12-02 14:00:00,80.0,80.08,79.88,79.95,22400.0,45.1228,45.1679,45.0551,45.0946,22400.0
2009-12-02 14:05:00,79.94,79.97,79.89,79.96,6300.0,45.0889,45.1059,45.0607,45.1002,6300.0
2009-12-02 14:10:00,79.97,79.99,79.86,79.95,8900.0,45.1059,45.1171,45.0438,45.0946,8900.0
2009-12-02 14:15:00,79.96,79.97,79.71,79.79,7400.0,45.1002,45.1059,44.9592,45.0043,7400.0
2009-12-02 14:20:00,79.78,79.87,79.74,79.74,5100.0,44.9987,45.0495,44.9761,44.9761,5100.0
2009-12-02 14:25:00,79.76,79.9,79.75,79.85,7900.0,44.9874,45.0664,44.9818,45.0382,7900.0
2009-12-02 14:30:00,79.83,79.86,79.76,79.77,2700.0,45.0269,45.0438,44.9874,44.9931,2700.0
2009-12-02 14:35:00,79.78,80.0,79.76,79.99,12100.0,44.9987,45.1228,44.9874,45.1171,12100.0
2009-12-02 14:40:00,79.99,80.03,79.94,79.98,10300.0,45.1171,45.1397,45.0889,45.1115,10300.0
2009-12-02 14:45:00,80.0,80.1,80.0,80.07,14000.0,45.1228,45.1792,45.1228,45.1623,14000.0
2009-12-02 14:50:00,80.06,80.07,79.96,79.99,25700.0,45.1566,45.1623,45.1002,45.1171,25700.0
2009-12-02 14:55:00,80.0,80.01,79.91,79.93,10700.0,45.1228,45.1284,45.072,45.0833,10700.0
2009-12-02 15:00:00,79.93,80.04,79.93,79.99,11600.0,45.0833,45.1453,45.0833,45.1171,11600.0
2009-12-02 15:05:00,79.96,80.01,79.95,79.98,8600.0,45.1002,45.1284,45.0946,45.1115,8600.0
2009-12-02 15:10:00,79.99,80.01,79.87,79.89,10100.0,45.1171,45.1284,45.0495,45.0607,10100.0
2009-12-02 15:15:00,79.89,79.98,79.88,79.97,9800.0,45.0607,45.1115,45.0551,45.1059,9800.0
2009-12-02 15:20:00,79.98,80.04,79.9,79.98,18900.0,45.1115,45.1453,45.0664,45.1115,18900.0
2009-12-02 15:25:00,79.97,80.02,79.9,79.9,14200.0,45.1059,45.1341,45.0664,45.0664,14200.0
2009-12-02 15:30:00,79.88,79.93,79.79,79.86,15400.0,45.0551,45.0833,45.0043,45.0438,15400.0
2009-12-02 15:35:00,79.86,79.94,79.8,79.88,12600.0,45.0438,45.0889,45.01,45.0551,12600.0
2009-12-02 15:40:00,79.89,80.18,79.88,80.1,100700.0,45.0607,45.2243,45.0551,45.1792,100700.0
2009-12-02 15:45:00,80.09,80.28,80.02,80.1,190900.0,45.1735,45.2807,45.1341,45.1792,190900.0
2009-12-02 15:50:00,80.07,80.14,79.97,80.03,163300.0,45.1623,45.2018,45.1059,45.1397,163300.0
2009-12-02 15:55:00,80.03,80.09,79.94,79.98,156300.0,45.1397,45.1735,45.0889,45.1115,156300.0
2009-12-03 09:30:00,80.41,80.74,80.17,80.73,34600.0,45.354,45.5402,45.2187,45.5345,34600.0
2009-12-03 09:35:00,80.73,80.99,80.63,80.87,25600.0,45.5345,45.6812,45.4781,45.6135,25600.0
2009-12-03 09:40:00,80.93,81.09,80.73,80.76,22900.0,45.6473,45.7376,45.5345,45.5515,22900.0
2009-12-03 09:45:00,80.81,81.08,80.73,80.73,46100.0,45.5797,45.7319,45.5345,45.5345,46100.0
2009-12-03 09:50:00,80.75,80.83,80.34,80.42,74700.0,45.5458,45.5909,45.3146,45.3597,74700.0
2009-12-03 09:55:00,80.4,80.53,80.25,80.4,36700.0,45.3484,45.4217,45.2638,45.3484,36700.0
2009-12-03 10:00:00,80.38,80.42,80.16,80.41,29200.0,45.3371,45.3597,45.213,45.354,29200.0
2009-12-03 10:05:00,80.41,80.44,80.16,80.26,31400.0,45.354,45.371,45.213,45.2694,31400.0
2009-12-03 10:10:00,80.27,80.4,80.19,80.22,23800.0,45.2751,45.3484,45.23,45.2469,23800.0
2009-12-03 10:15:00,80.21,80.3,80.05,80.12,35400.0,45.2412,45.292,45.151,45.1905,35400.0
2009-12-03 10:20:00,80.12,80.12,80.0,80.08,24300.0,45.1905,45.1905,45.1228,45.1679,24300.0
2009-12-03 10:25:00,80.07,80.28,80.03,80.27,19300.0,45.1623,45.2807,45.1397,45.2751,19300.0
2009-12-03 10:30:00,80.25,80.29,80.09,80.1,17300.0,45.2638,45.2864,45.1735,45.1792,17300.0
2009-12-03 10:35:00,80.1,80.11,79.73,79.76,18200.0,45.1792,45.1848,44.9705,44.9874,18200.0
2009-12-03 10:40:00,79.76,79.76,79.58,79.66,12100.0,44.9874,44.9874,44.8859,44.931,12100.0
2009-12-03 10:45:00,79.65,79.89,79.6,79.89,19400.0,44.9254,45.0607,44.8972,45.0607,19400.0
2009-12-03 10:50:00,79.86,79.96,79.75,79.78,9700.0,45.0438,45.1002,44.9818,44.9987,9700.0
2009-12-03 10:55:00,79.8,80.0,79.74,79.95,11200.0,45.01,45.1228,44.9761,45.0946,11200.0
2009-12-03 11:00:00,79.99,80.02,79.92,79.92,10400.0,45.1171,45.1341,45.0777,45.0777,10400.0
2009-12-03 11:05:00,79.91,80.04,79.87,79.87,11100.0,45.072,45.1453,45.0495,45.0495,11100.0
2009-12-03 11:10:00,79.86,79.88,79.82,79.84,10400.0,45.0438,45.0551,45.0213,45.0325,10400.0
2009-12-03 11:15:00,79.83,79.85,79.76,79.76,12900.0,45.0269,45.0382,44.9874,44.9874,12900.0
2009-12-03 11:20:00,79.76,79.84,79.71,79.83,12000.0,44.9874,45.0325,44.9592,45.0269,12000.0
2009-12-03 11:25:00,79.83,79.99,79.77,79.81,13800.0,45.0269,45.1171,44.9931,45.0156,13800.0
2009-12-03 11:30:00,79.81,79.84,79.73,79.73,12900.0,45.0156,45.0325,44.9705,44.9705,12900.0
2009-12-03 11:35:00,79.72,79.76,79.5,79.51,14100.0,44.9649,44.9874,44.8408,44.8464,14100.0
2009-12-03 11:40:00,79.51,79.53,79.45,79.47,8400.0,44.8464,44.8577,44.8126,44.8238,8400.0
2009-12-03 11:45:00,79.47,79.52,79.45,79.47,8600.0,44.8238,44.852,44.8126,44.8238,8600.0
2009-12-03 11:50:00,79.49,79.52,79.43,79.51,19100.0,44.8351,44.852,44.8013,44.8464,19100.0
2009-12-03 11:55:00,79.5,79.52,79.46,79.48,10500.0,44.8408,44.852,44.8182,44.8295,10500.0
2009-12-03 12:00:00,79.46,79.52,79.45,79.49,13400.0,44.8182,44.852,44.8126,44.8351,13400.0
2009-12-03 12:05:00,79.5,79.53,79.45,79.49,7100.0,44.8408,44.8577,44.8126,44.8351,7100.0
2009-12-03 12:10:00,79.48,79.53,79.45,79.47,16600.0,44.8295,44.8577,44.8126,44.8238,16600.0
2009-12-03 12:15:00,79.49,79.52,79.44,79.52,11400.0,44.8351,44.852,44.8069,44.852,11400.0
2009-12-03 12:20:00,79.53,79.6,79.51,79.57,11200.0,44.8577,44.8972,44.8464,44.8803,11200.0
2009-12-03 12:25:00,79.58,79.61,79.5,79.5,15100.0,44.8859,44.9028,44.8408,44.8408,15100.0
2009-12-03 12:30:00,79.5,79.53,79.47,79.5,13500.0,44.8408,44.8577,44.8238,44.8408,13500.0
2009-12-03 12:35:00,79.52,79.55,79.48,79.52,9800.0,44.852,44.869,44.8295,44.852,9800.0
2009-12-03 12:40:00,79.54,79.57,79.52,79.55,12400.0,44.8633,44.8803,44.852,44.869,12400.0
2009-12-03 12:45:00,79.52,79.54,79.49,79.52,3500.0,44.852,44.8633,44.8351,44.852,3500.0
2009-12-03 12:50:00,79.53,79.58,79.52,79.56,6900.0,44.8577,44.8859,44.852,44.8746,6900.0
2009-12-03 12:55:00,79.55,79.59,79.54,79.57,13700.0,44.869,44.8915,44.8633,44.8803,13700.0
2009-12-03 13:00:00,79.57,79.66,79.57,79.63,13300.0,44.8803,44.931,44.8803,44.9141,13300.0
2009-12-03 13:05:00,79.63,79.68,79.57,79.67,10200.0,44.9141,44.9423,44.8803,44.9367,10200.0
2009-12-03 13:10:00,79.66,79.71,79.59,79.67,29500.0,44.931,44.9592,44.8915,44.9367,29500.0
2009-12-03 13:15:00,79.68,79.81,79.68,79.74,17600.0,44.9423,45.0156,44.9423,44.9761,17600.0
2009-12-03 13:20:00,79.76,79.79,79.73,79.77,11900.0,44.9874,45.0043,44.9705,44.9931,11900.0
2009-12-03 13:25:00,79.76,79.83,79.75,79.79,11200.0,44.9874,45.0269,44.9818,45.0043,11200.0
2009-12-03 13:30:00,79.82,79.9,79.81,79.86,10500.0,45.0213,45.0664,45.0156,45.0438,10500.0
2009-12-03 13:35:00,79.86,80.0,79.85,79.94,14100.0,45.0438,45.1228,45.0382,45.0889,14100.0
2009-12-03 13:40:00,79.93,79.97,79.88,79.89,7400.0,45.0833,45.1059,45.0551,45.0607,7400.0
2009-12-03 13:45:00,79.89,79.89,79.76,79.81,7600.0,45.0607,45.0607,44.9874,45.0156,7600.0
2009-12-03 13:50:00,79.82,79.82,79.71,79.77,7900.0,45.0213,45.0213,44.9592,44.9931,7900.0
2009-12-03 13:55:00,79.77,79.78,79.72,79.72,6900.0,44.9931,44.9987,44.9649,44.9649,6900.0
2009-12-03 14:00:00,79.72,79.75,79.65,79.68,16900.0,44.9649,44.9818,44.9254,44.9423,16900.0
2009-12-03 14:05:00,79.7,79.7,79.57,79.61,12400.0,44.9536,44.9536,44.8803,44.9028,12400.0
2009-12-03 14:10:00,79.6,79.61,79.53,79.57,20900.0,44.8972,44.9028,44.8577,44.8803,20900.0
2009-12-03 14:15:00,79.59,79.63,79.47,79.5,12400.0,44.8915,44.9141,44.8238,44.8408,12400.0
2009-12-03 14:20:00,79.47,79.54,79.45,79.46,10200.0,44.8238,44.8633,44.8126,44.8182,10200.0
2009-12-03 14:25:00,79.47,79.51,79.36,79.37,24500.0,44.8238,44.8464,44.7618,44.7674,24500.0
2009-12-03 14:30:00,79.38,79.39,79.23,79.23,13500.0,44.7731,44.7787,44.6885,44.6885,13500.0
2009-12-03 14:35:00,79.23,79.24,79.13,79.14,15300.0,44.6885,44.6941,44.6321,44.6377,15300.0
2009-12-03 14:40:00,79.16,79.21,79.11,79.21,13300.0,44.649,44.6772,44.6208,44.6772,13300.0
2009-12-03 14:45:00,79.18,79.25,79.11,79.12,7700.0,44.6603,44.6998,44.6208,44.6264,7700.0
2009-12-03 14:50:00,79.11,79.15,78.91,78.92,18200.0,44.6208,44.6434,44.508,44.5136,18200.0
2009-12-03 14:55:00,78.92,78.92,78.68,78.75,14000.0,44.5136,44.5136,44.3783,44.4177,14000.0
2009-12-03 15:00:00,78.74,78.82,78.71,78.71,9300.0,44.4121,44.4572,44.3952,44.3952,9300.0
2009-12-03 15:05:00,78.71,78.8,78.71,78.8,18900.0,44.3952,44.4459,44.3952,44.4459,18900.0
2009-12-03 15:10:00,78.79,78.8,78.63,78.71,13600.0,44.4403,44.4459,44.3501,44.3952,13600.0
2009-12-03 15:15:00,78.71,78.8,78.66,78.77,10400.0,44.3952,44.4459,44.367,44.429,10400.0
2009-12-03 15:20:00,78.77,78.84,78.71,78.74,13500.0,44.429,44.4685,44.3952,44.4121,13500.0
2009-12-03 15:25:00,78.72,78.72,78.51,78.6,24200.0,44.4008,44.4008,44.2824,44.3331,24200.0
2009-12-03 15:30:00,78.59,78.68,78.54,78.59,65700.0,44.3275,44.3783,44.2993,44.3275,65700.0
2009-12-03 15:35:00,78.58,78.67,78.4,78.43,42200.0,44.3219,44.3726,44.2203,44.2373,42200.0
2009-12-03 15:40:00,78.43,78.45,78.06,78.22,55900.0,44.2373,44.2485,44.0286,44.1188,55900.0
2009-12-03 15:45:00,78.22,78.22,77.96,77.96,54500.0,44.1188,44.1188,43.9722,43.9722,54500.0
2009-12-03 15:50:00,77.98,78.08,77.8,78.06,77800.0,43.9834,44.0398,43.8819,44.0286,77800.0
2009-12-03 15:55:00,78.06,78.12,77.72,78.06,129400.0,44.0286,44.0624,43.8368,44.0286,129400.0
2009-12-04 09:30:00,79.0,79.7,79.0,79.34,28900.0,44.5588,44.9536,44.5588,44.7505,28900.0
2009-12-04 09:35:00,79.33,79.55,79.18,79.45,15200.0,44.7449,44.869,44.6603,44.8126,15200.0
2009-12-04 09:40:00,79.51,80.24,79.51,80.09,29800.0,44.8464,45.2582,44.8464,45.1735,29800.0
2009-12-04 09:45:00,80.1,80.32,80.01,80.13,24400.0,45.1792,45.3033,45.1284,45.1961,24400.0
2009-12-04 09:50:00,80.16,80.21,79.68,79.78,18600.0,45.213,45.2412,44.9423,44.9987,18600.0
2009-12-04 09:55:00,79.78,80.0,79.72,79.94,19300.0,44.9987,45.1228,44.9649,45.0889,19300.0
2009-12-04 10:00:00,79.92,80.05,79.52,79.52,22800.0,45.0777,45.151,44.852,44.852,22800.0
2009-12-04 10:05:00,79.52,79.67,79.31,79.46,25700.0,44.852,44.9367,44.7336,44.8182,25700.0
2009-12-04 10:10:00,79.47,79.54,79.07,79.22,36000.0,44.8238,44.8633,44.5982,44.6828,36000.0
2009-12-04 10:15:00,79.31,79.42,79.2,79.42,15100.0,44.7336,44.7956,44.6716,44.7956,15100.0
2009-12-04 10:20:00,79.43,79.5,79.34,79.4,6400.0,44.8013,44.8408,44.7505,44.7844,6400.0
2009-12-04 10:25:00,79.41,79.61,79.38,79.6,21600.0,44.79,44.9028,44.7731,44.8972,21600.0
2009-12-04 10:30:00,79.62,79.73,79.55,79.66,15700.0,44.9085,44.9705,44.869,44.931,15700.0
2009-12-04 10:35:00,79.66,80.0,79.66,79.99,20800.0,44.931,45.1228,44.931,45.1171,20800.0
2009-12-04 10:40:00,79.98,80.13,79.93,80.1,28000.0,45.1115,45.1961,45.0833,45.1792,28000.0
2009-12-04 10:45:00,80.12,80.22,80.01,80.01,18500.0,45.1905,45.2469,45.1284,45.1284,18500.0
2009-12-04 10:50:00,80.01,80.07,79.81,79.92,37000.0,45.1284,45.1623,45.0156,45.0777,37000.0
2009-12-04 10:55:00,79.93,79.93,79.64,79.76,17200.0,45.0833,45.0833,44.9197,44.9874,17200.0
2009-12-04 11:00:00,79.75,79.85,79.69,79.81,16800.0,44.9818,45.0382,44.9479,45.0156,16800.0
2009-12-04 11:05:00,79.86,79.89,79.74,79.89,10900.0,45.0438,45.0607,44.9761,45.0607,10900.0
2009-12-04 11:10:00,79.9,80.0,79.87,79.92,11500.0,45.0664,45.1228,45.0495,45.0777,11500.0
2009-12-04 11:15:00,79.94,79.94,79.75,79.79,12200.0,45.0889,45.0889,44.9818,45.0043,12200.0
2009-12-04 11:20:00,79.86,79.96,79.78,79.8,11600.0,45.0438,45.1002,44.9987,45.01,11600.0
2009-12-04 11:25:00,79.8,79.89,79.53,79.53,19400.0,45.01,45.0607,44.8577,44.8577,19400.0
2009-12-04 11:30:00,79.54,79.55,79.33,79.46,32600.0,44.8633,44.869,44.7449,44.8182,32600.0
2009-12-04 11:35:00,79.47,79.49,79.26,79.34,14800.0,44.8238,44.8351,44.7054,44.7505,14800.0
2009-12-04 11:40:00,79.32,79.35,79.05,79.24,23100.0,44.7392,44.7562,44.587,44.6941,23100.0
2009-12-04 11:45:00,79.21,79.21,78.74,79.01,96000.0,44.6772,44.6772,44.4121,44.5644,96000.0
2009-12-04 11:50:00,79.0,79.37,78.83,79.33,26200.0,44.5588,44.7674,44.4629,44.7449,26200.0
2009-12-04 11:55:00,79.32,79.34,79.13,79.26,10400.0,44.7392,44.7505,44.6321,44.7054,10400.0
2009-12-04 12:00:00,79.22,79.31,79.11,79.15,8100.0,44.6828,44.7336,44.6208,44.6434,8100.0
2009-12-04 12:05:00,79.18,79.25,79.16,79.25,13400.0,44.6603,44.6998,44.649,44.6998,13400.0
2009-12-04 12:10:00,79.25,79.26,79.06,79.07,16100.0,44.6998,44.7054,44.5926,44.5982,16100.0
2009-12-04 12:15:00,79.09,79.21,79.06,79.06,15200.0,44.6095,44.6772,44.5926,44.5926,15200.0
2009-12-04 12:20:00,79.02,79.08,78.87,79.07,17300.0,44.57,44.6039,44.4854,44.5982,17300.0
2009-12-04 12:25:00,79.07,79.1,78.98,79.03,10700.0,44.5982,44.6152,44.5475,44.5757,10700.0
2009-12-04 12:30:00,79.07,79.17,79.01,79.12,11300.0,44.5982,44.6546,44.5644,44.6264,11300.0
2009-12-04 12:35:00,79.13,79.27,79.13,79.23,20600.0,44.6321,44.711,44.6321,44.6885,20600.0
2009-12-04 12:40:00,79.21,79.27,79.16,79.25,19900.0,44.6772,44.711,44.649,44.6998,19900.0
2009-12-04 12:45:00,79.25,79.29,79.07,79.07,29900.0,44.6998,44.7223,44.5982,44.5982,29900.0
2009-12-04 12:50:00,79.07,79.25,79.07,79.24,17800.0,44.5982,44.6998,44.5982,44.6941,17800.0
2009-12-04 12:55:00,79.23,79.25,79.16,79.24,18900.0,44.6885,44.6998,44.649,44.6941,18900.0
2009-12-04 13:00:00,79.24,79.37,79.2,79.36,28100.0,44.6941,44.7674,44.6716,44.7618,28100.0
2009-12-04 13:05:00,79.33,79.33,79.21,79.23,21300.0,44.7449,44.7449,44.6772,44.6885,21300.0
2009-12-04 13:10:00,79.23,79.3,79.2,79.23,22700.0,44.6885,44.728,44.6716,44.6885,22700.0
2009-12-04 13:15:00,79.22,79.3,79.22,79.25,15400.0,44.6828,44.728,44.6828,44.6998,15400.0
2009-12-04 13:20:00,79.25,79.25,79.05,79.09,15500.0,44.6998,44.6998,44.587,44.6095,15500.0
2009-12-04 13:25:00,79.11,79.12,78.89,78.91,9800.0,44.6208,44.6264,44.4967,44.508,9800.0
2009-12-04 13:30:00,78.91,78.99,78.8,78.95,18400.0,44.508,44.5531,44.4459,44.5305,18400.0
2009-12-04 13:35:00,78.94,78.95,78.57,78.71,16000.0,44.5249,44.5305,44.3162,44.3952,16000.0
2009-12-04 13:40:00,78.73,79.01,78.66,78.96,12100.0,44.4065,44.5644,44.367,44.5362,12100.0
2009-12-04 13:45:00,78.95,79.02,78.88,78.88,8400.0,44.5305,44.57,44.4911,44.4911,8400.0
2009-12-04 13:50:00,78.91,78.94,78.66,78.69,16400.0,44.508,44.5249,44.367,44.3839,16400.0
2009-12-04 13:55:00,78.73,78.82,78.59,78.69,9200.0,44.4065,44.4572,44.3275,44.3839,9200.0
2009-12-04 14:00:00,78.7,78.77,78.66,78.75,7400.0,44.3895,44.429,44.367,44.4177,7400.0
2009-12-04 14:05:00,78.76,78.84,78.6,78.62,14800.0,44.4234,44.4685,44.3331,44.3444,14800.0
2009-12-04 14:10:00,78.62,78.84,78.61,78.82,24000.0,44.3444,44.4685,44.3388,44.4572,24000.0
2009-12-04 14:15:00,78.81,78.81,78.56,78.56,9100.0,44.4516,44.4516,44.3106,44.3106,9100.0
2009-12-04 14:20:00,78.58,78.61,78.48,78.48,11600.0,44.3219,44.3388,44.2655,44.2655,11600.0
2009-12-04 14:25:00,78.47,78.62,78.4,78.62,13800.0,44.2598,44.3444,44.2203,44.3444,13800.0
2009-12-04 14:30:00,78.63,78.97,78.62,78.88,23200.0,44.3501,44.5418,44.3444,44.4911,23200.0
2009-12-04 14:35:00,78.86,79.17,78.86,79.0,14600.0,44.4798,44.6546,44.4798,44.5588,14600.0
2009-12-04 14:40:00,79.0,79.07,78.95,78.99,10300.0,44.5588,44.5982,44.5305,44.5531,10300.0
2009-12-04 14:45:00,78.97,79.09,78.92,78.94,18200.0,44.5418,44.6095,44.5136,44.5249,18200.0
2009-12-04 14:50:00,78.9,79.04,78.87,79.04,14400.0,44.5023,44.5813,44.4854,44.5813,14400.0
2009-12-04 14:55:00,79.04,79.22,79.01,79.19,15000.0,44.5813,44.6828,44.5644,44.6659,15000.0
2009-12-04 15:00:00,79.16,79.25,79.09,79.16,18300.0,44.649,44.6998,44.6095,44.649,18300.0
2009-12-04 15:05:00,79.17,79.32,79.16,79.25,24300.0,44.6546,44.7392,44.649,44.6998,24300.0
2009-12-04 15:10:00,79.25,79.28,79.2,79.25,30300.0,44.6998,44.7167,44.6716,44.6998,30300.0
2009-12-04 15:15:00,79.25,79.25,79.2,79.25,25600.0,44.6998,44.6998,44.6716,44.6998,25600.0
2009-12-04 15:20:00,79.24,79.39,79.19,79.27,80700.0,44.6941,44.7787,44.6659,44.711,80700.0
2009-12-04 15:25:00,79.28,79.39,79.15,79.25,48200.0,44.7167,44.7787,44.6434,44.6998,48200.0
2009-12-04 15:30:00,79.24,79.5,79.23,79.5,29000.0,44.6941,44.8408,44.6885,44.8408,29000.0
2009-12-04 15:35:00,79.5,79.5,79.31,79.32,28700.0,44.8408,44.8408,44.7336,44.7392,28700.0
2009-12-04 15:40:00,79.35,79.41,79.19,79.37,34300.0,44.7562,44.79,44.6659,44.7674,34300.0
2009-12-04 15:45:00,79.39,79.82,79.37,79.7,78200.0,44.7787,45.0213,44.7674,44.9536,78200.0
2009-12-04 15:50:00,79.68,79.84,79.64,79.83,72800.0,44.9423,45.0325,44.9197,45.0269,72800.0
2009-12-04 15:55:00,79.88,79.95,79.78,79.78,168800.0,45.0551,45.0946,44.9987,44.9987,168800.0
2009-12-07 09:30:00,79.66,79.81,79.46,79.7,11500.0,44.931,45.0156,44.8182,44.9536,11500.0
2009-12-07 09:35:00,79.67,79.75,79.58,79.71,8500.0,44.9367,44.9818,44.8859,44.9592,8500.0
2009-12-07 09:40:00,79.73,79.74,79.42,79.59,7800.0,44.9705,44.9761,44.7956,44.8915,7800.0
2009-12-07 09:45:00,79.55,79.72,79.38,79.72,16900.0,44.869,44.9649,44.7731,44.9649,16900.0
2009-12-07 09:50:00,79.72,79.83,79.55,79.64,15200.0,44.9649,45.0269,44.869,44.9197,15200.0
2009-12-07 09:55:00,79.63,79.73,79.59,79.73,8700.0,44.9141,44.9705,44.8915,44.9705,8700.0
2009-12-07 10:00:00,79.72,79.73,79.27,79.27,13100.0,44.9649,44.9705,44.711,44.711,13100.0
2009-12-07 10:05:00,79.27,79.45,79.09,79.35,9600.0,44.711,44.8126,44.6095,44.7562,9600.0
2009-12-07 10:10:00,79.34,79.63,79.34,79.51,7400.0,44.7505,44.9141,44.7505,44.8464,7400.0
2009-12-07 10:15:00,79.51,79.53,79.37,79.45,9100.0,44.8464,44.8577,44.7674,44.8126,9100.0
2009-12-07 10:20:00,79.4,79.41,79.13,79.19,13700.0,44.7844,44.79,44.6321,44.6659,13700.0
2009-12-07 10:25:00,79.23,79.27,79.14,79.26,9800.0,44.6885,44.711,44.6377,44.7054,9800.0
2009-12-07 10:30:00,79.23,79.36,79.23,79.23,11500.0,44.6885,44.7618,44.6885,44.6885,11500.0
2009-12-07 10:35:00,79.26,79.35,79.23,79.3,14900.0,44.7054,44.7562,44.6885,44.728,14900.0
2009-12-07 10:40:00,79.3,79.32,79.09,79.17,13700.0,44.728,44.7392,44.6095,44.6546,13700.0
2009-12-07 10:45:00,79.16,79.21,79.02,79.13,10300.0,44.649,44.6772,44.57,44.6321,10300.0
2009-12-07 10:50:00,79.13,79.27,79.13,79.27,5700.0,44.6321,44.711,44.6321,44.711,5700.0
2009-12-07 10:55:00,79.27,79.32,79.21,79.28,5300.0,44.711,44.7392,44.6772,44.7167,5300.0
2009-12-07 11:00:00,79.25,79.25,79.01,79.01,9700.0,44.6998,44.6998,44.5644,44.5644,9700.0
2009-12-07 11:05:00,79.05,79.07,78.96,79.0,7300.0,44.587,44.5982,44.5362,44.5588,7300.0
2009-12-07 11:10:00,78.99,78.99,78.92,78.97,8500.0,44.5531,44.5531,44.5136,44.5418,8500.0
2009-12-07 11:15:00,78.95,79.0,78.92,79.0,9800.0,44.5305,44.5588,44.5136,44.5588,9800.0
2009-12-07 11:20:00,79.0,79.0,78.98,79.0,9300.0,44.5588,44.5588,44.5475,44.5588,9300.0
2009-12-07 11:25:00,79.0,79.0,78.95,78.97,7800.0,44.5588,44.5588,44.5305,44.5418,7800.0
2009-12-07 11:30:00,78.97,79.07,78.94,79.03,7400.0,44.5418,44.5982,44.5249,44.5757,7400.0
2009-12-07 11:35:00,79.04,79.13,79.04,79.08,4900.0,44.5813,44.6321,44.5813,44.6039,4900.0
2009-12-07 11:40:00,79.07,79.2,79.07,79.15,3400.0,44.5982,44.6716,44.5982,44.6434,3400.0
2009-12-07 11:45:00,79.15,79.19,79.09,79.11,4100.0,44.6434,44.6659,44.6095,44.6208,4100.0
2009-12-07 11:50:00,79.13,79.22,79.13,79.2,7000.0,44.6321,44.6828,44.6321,44.6716,7000.0
2009-12-07 11:55:00,79.18,79.2,79.13,79.19,2600.0,44.6603,44.6716,44.6321,44.6659,2600.0
2009-12-07 12:00:00,79.24,79.25,79.18,79.18,3100.0,44.6941,44.6998,44.6603,44.6603,3100.0
2009-12-07 12:05:00,79.19,79.25,79.18,79.25,2100.0,44.6659,44.6998,44.6603,44.6998,2100.0
2009-12-07 12:10:00,79.22,79.22,79.07,79.14,7600.0,44.6828,44.6828,44.5982,44.6377,7600.0
2009-12-07 12:15:00,79.11,79.11,79.06,79.11,2200.0,44.6208,44.6208,44.5926,44.6208,2200.0
2009-12-07 12:20:00,79.12,79.14,78.99,79.13,4000.0,44.6264,44.6377,44.5531,44.6321,4000.0
2009-12-07 12:25:00,79.11,79.12,79.09,79.1,2000.0,44.6208,44.6264,44.6095,44.6152,2000.0
2009-12-07 12:30:00,79.1,79.18,79.03,79.18,7600.0,44.6152,44.6603,44.5757,44.6603,7600.0
2009-12-07 12:35:00,79.19,79.33,79.18,79.2,8500.0,44.6659,44.7449,44.6603,44.6716,8500.0
2009-12-07 12:40:00,79.19,79.24,79.13,79.18,7200.0,44.6659,44.6941,44.6321,44.6603,7200.0
2009-12-07 12:45:00,79.21,79.41,79.21,79.26,7900.0,44.6772,44.79,44.6772,44.7054,7900.0
2009-12-07 12:50:00,79.28,79.32,79.21,79.23,3400.0,44.7167,44.7392,44.6772,44.6885,3400.0
2009-12-07 12:55:00,79.28,79.3,79.17,79.25,4100.0,44.7167,44.728,44.6546,44.6998,4100.0
2009-12-07 13:00:00,79.25,79.26,79.18,79.18,2000.0,44.6998,44.7054,44.6603,44.6603,2000.0
2009-12-07 13:05:00,79.17,79.17,78.99,79.0,32400.0,44.6546,44.6546,44.5531,44.5588,32400.0
2009-12-07 13:10:00,79.0,79.03,78.92,79.01,13300.0,44.5588,44.5757,44.5136,44.5644,13300.0
2009-12-07 13:15:00,79.01,79.08,78.98,79.01,11800.0,44.5644,44.6039,44.5475,44.5644,11800.0
2009-12-07 13:20:00,79.01,79.08,79.0,79.02,10500.0,44.5644,44.6039,44.5588,44.57,10500.0
2009-12-07 13:25:00,79.02,79.06,78.93,78.94,15000.0,44.57,44.5926,44.5193,44.5249,15000.0
2009-12-07 13:30:00,78.94,78.96,78.73,78.76,15500.0,44.5249,44.5362,44.4065,44.4234,15500.0
2009-12-07 13:35:00,78.73,78.82,78.7,78.73,4500.0,44.4065,44.4572,44.3895,44.4065,4500.0
2009-12-07 13:40:00,78.68,78.68,78.54,78.65,4500.0,44.3783,44.3783,44.2993,44.3613,4500.0
2009-12-07 13:45:00,78.68,78.71,78.56,78.56,6000.0,44.3783,44.3952,44.3106,44.3106,6000.0
2009-12-07 13:50:00,78.59,78.59,78.22,78.22,16900.0,44.3275,44.3275,44.1188,44.1188,16900.0
2009-12-07 13:55:00,78.21,78.33,78.18,78.29,14200.0,44.1132,44.1808,44.0962,44.1583,14200.0
2009-12-07 14:00:00,78.27,78.31,78.18,78.28,9600.0,44.147,44.1696,44.0962,44.1526,9600.0
2009-12-07 14:05:00,78.27,78.32,78.17,78.19,6400.0,44.147,44.1752,44.0906,44.1019,6400.0
2009-12-07 14:10:00,78.19,78.21,78.18,78.2,3200.0,44.1019,44.1132,44.0962,44.1075,3200.0
2009-12-07 14:15:00,78.19,78.32,78.18,78.2,9900.0,44.1019,44.1752,44.0962,44.1075,9900.0
2009-12-07 14:20:00,78.2,78.26,78.03,78.03,14800.0,44.1075,44.1414,44.0116,44.0116,14800.0
2009-12-07 14:25:00,78.01,78.01,77.95,77.96,8500.0,44.0004,44.0004,43.9665,43.9722,8500.0
2009-12-07 14:30:00,77.96,77.96,77.77,77.79,14900.0,43.9722,43.9722,43.865,43.8763,14900.0
2009-12-07 14:35:00,77.83,77.83,77.57,77.67,16700.0,43.8988,43.8988,43.7522,43.8086,16700.0
2009-12-07 14:40:00,77.65,77.72,77.51,77.55,17400.0,43.7973,43.8368,43.7183,43.7409,17400.0
2009-12-07 14:45:00,77.56,77.56,77.42,77.47,15900.0,43.7465,43.7465,43.6676,43.6958,15900.0
2009-12-07 14:50:00,77.46,77.54,77.46,77.51,16700.0,43.6901,43.7353,43.6901,43.7183,16700.0
2009-12-07 14:55:00,77.53,77.76,77.52,77.66,14600.0,43.7296,43.8593,43.724,43.8029,14600.0
2009-12-07 15:00:00,77.72,77.78,77.53,77.78,23300.0,43.8368,43.8706,43.7296,43.8706,23300.0
2009-12-07 15:05:00,77.78,78.04,77.76,78.03,24500.0,43.8706,44.0173,43.8593,44.0116,24500.0
2009-12-07 15:10:00,78.05,78.1,78.0,78.08,30900.0,44.0229,44.0511,43.9947,44.0398,30900.0
2009-12-07 15:15:00,78.09,78.26,78.09,78.2,24900.0,44.0455,44.1414,44.0455,44.1075,24900.0
2009-12-07 15:20:00,78.2,78.23,78.12,78.13,15200.0,44.1075,44.1244,44.0624,44.068,15200.0
2009-12-07 15:25:00,78.1,78.1,77.97,77.99,17300.0,44.0511,44.0511,43.9778,43.9891,17300.0
2009-12-07 15:30:00,78.0,78.18,77.87,78.17,23500.0,43.9947,44.0962,43.9214,44.0906,23500.0
2009-12-07 15:35:00,78.19,78.24,77.95,78.01,22700.0,44.1019,44.1301,43.9665,44.0004,22700.0
2009-12-07 15:40:00,78.01,78.65,78.01,78.6,49500.0,44.0004,44.3613,44.0004,44.3331,49500.0
2009-12-07 15:45:00,78.63,78.63,78.23,78.26,51500.0,44.3501,44.3501,44.1244,44.1414,51500.0
2009-12-07 15:50:00,78.29,78.29,78.12,78.17,49900.0,44.1583,44.1583,44.0624,44.0906,49900.0
2009-12-07 15:55:00,78.17,78.32,78.07,78.07,107500.0,44.0906,44.1752,44.0342,44.0342,107500.0
2009-12-08 09:30:00,77.82,78.05,77.78,77.94,16500.0,43.8932,44.0229,43.8706,43.9609,16500.0
2009-12-08 09:35:00,77.93,78.17,77.59,77.9,21200.0,43.9552,44.0906,43.7635,43.9383,21200.0
2009-12-08 09:40:00,77.93,78.0,77.68,77.68,14900.0,43.9552,43.9947,43.8142,43.8142,14900.0
2009-12-08 09:45:00,77.67,78.3,77.61,78.04,26500.0,43.8086,44.1639,43.7747,44.0173,26500.0
2009-12-08 09:50:00,78.05,78.06,77.85,77.98,39000.0,44.0229,44.0286,43.9101,43.9834,39000.0
2009-12-08 09:55:00,78.0,78.01,77.73,77.73,29500.0,43.9947,44.0004,43.8424,43.8424,29500.0
2009-12-08 10:00:00,77.75,77.75,77.5,77.69,20700.0,43.8537,43.8537,43.7127,43.8199,20700.0
2009-12-08 10:05:00,77.7,77.91,77.57,77.68,21500.0,43.8255,43.944,43.7522,43.8142,21500.0
2009-12-08 10:10:00,77.71,77.93,77.71,77.76,21200.0,43.8311,43.9552,43.8311,43.8593,21200.0
2009-12-08 10:15:00,77.8,77.85,77.6,77.85,29500.0,43.8819,43.9101,43.7691,43.9101,29500.0
2009-12-08 10:20:00,77.85,78.02,77.85,77.97,56500.0,43.9101,44.006,43.9101,43.9778,56500.0
2009-12-08 10:25:00,77.97,78.1,77.97,78.06,23700.0,43.9778,44.0511,43.9778,44.0286,23700.0
2009-12-08 10:30:00,78.1,78.13,77.92,77.99,8900.0,44.0511,44.068,43.9496,43.9891,8900.0
2009-12-08 10:35:00,77.95,78.02,77.87,77.87,12900.0,43.9665,44.006,43.9214,43.9214,12900.0
2009-12-08 10:40:00,77.89,77.92,77.7,77.73,10000.0,43.9327,43.9496,43.8255,43.8424,10000.0
2009-12-08 10:45:00,77.72,77.72,77.47,77.61,13700.0,43.8368,43.8368,43.6958,43.7747,13700.0
2009-12-08 10:50:00,77.6,77.63,77.4,77.52,19000.0,43.7691,43.786,43.6563,43.724,19000.0
2009-12-08 10:55:00,77.51,77.64,77.4,77.55,15700.0,43.7183,43.7917,43.6563,43.7409,15700.0
2009-12-08 11:00:00,77.51,77.71,77.51,77.64,13900.0,43.7183,43.8311,43.7183,43.7917,13900.0
2009-12-08 11:05:00,77.66,77.74,77.62,77.71,14500.0,43.8029,43.8481,43.7804,43.8311,14500.0
2009-12-08 11:10:00,77.7,77.74,77.63,77.67,6300.0,43.8255,43.8481,43.786,43.8086,6300.0
2009-12-08 11:15:00,77.68,77.71,77.52,77.54,7700.0,43.8142,43.8311,43.724,43.7353,7700.0
2009-12-08 11:20:00,77.54,77.67,77.54,77.6,4100.0,43.7353,43.8086,43.7353,43.7691,4100.0
2009-12-08 11:25:00,77.57,77.73,77.57,77.72,7400.0,43.7522,43.8424,43.7522,43.8368,7400.0
2009-12-08 11:30:00,77.7,77.71,77.63,77.63,3500.0,43.8255,43.8311,43.786,43.786,3500.0
2009-12-08 11:35:00,77.62,77.7,77.57,77.67,5600.0,43.7804,43.8255,43.7522,43.8086,5600.0
2009-12-08 11:40:00,77.64,77.75,77.64,77.64,15900.0,43.7917,43.8537,43.7917,43.7917,15900.0
2009-12-08 11:45:00,77.65,77.75,77.65,77.7,16900.0,43.7973,43.8537,43.7973,43.8255,16900.0
2009-12-08 11:50:00,77.72,77.73,77.53,77.6,8700.0,43.8368,43.8424,43.7296,43.7691,8700.0
2009-12-08 11:55:00,77.56,77.61,77.51,77.59,5900.0,43.7465,43.7747,43.7183,43.7635,5900.0
2009-12-08 12:00:00,77.57,77.72,77.57,77.7,11400.0,43.7522,43.8368,43.7522,43.8255,11400.0
2009-12-08 12:05:00,77.7,77.71,77.58,77.7,7500.0,43.8255,43.8311,43.7578,43.8255,7500.0
2009-12-08 12:10:00,77.71,77.72,77.62,77.68,10600.0,43.8311,43.8368,43.7804,43.8142,10600.0
2009-12-08 12:15:00,77.68,77.68,77.59,77.61,7800.0,43.8142,43.8142,43.7635,43.7747,7800.0
2009-12-08 12:20:00,77.62,77.67,77.55,77.66,5300.0,43.7804,43.8086,43.7409,43.8029,5300.0
2009-12-08 12:25:00,77.63,77.63,77.47,77.62,7300.0,43.786,43.786,43.6958,43.7804,7300.0
2009-12-08 12:30:00,77.64,77.64,77.48,77.56,7100.0,43.7917,43.7917,43.7014,43.7465,7100.0
2009-12-08 12:35:00,77.55,77.57,77.46,77.57,8400.0,43.7409,43.7522,43.6901,43.7522,8400.0
2009-12-08 12:40:00,77.56,77.63,77.5,77.59,6300.0,43.7465,43.786,43.7127,43.7635,6300.0
2009-12-08 12:45:00,77.61,77.72,77.61,77.68,5500.0,43.7747,43.8368,43.7747,43.8142,5500.0
2009-12-08 12:50:00,77.71,77.71,77.54,77.56,8300.0,43.8311,43.8311,43.7353,43.7465,8300.0
2009-12-08 12:55:00,77.56,77.66,77.54,77.61,18700.0,43.7465,43.8029,43.7353,43.7747,18700.0
2009-12-08 13:00:00,77.62,77.68,77.59,77.66,12700.0,43.7804,43.8142,43.7635,43.8029,12700.0
2009-12-08 13:05:00,77.67,77.71,77.59,77.63,5800.0,43.8086,43.8311,43.7635,43.786,5800.0
2009-12-08 13:10:00,77.64,77.64,77.47,77.57,9600.0,43.7917,43.7917,43.6958,43.7522,9600.0
2009-12-08 13:15:00,77.57,77.57,77.5,77.51,4100.0,43.7522,43.7522,43.7127,43.7183,4100.0
2009-12-08 13:20:00,77.52,77.56,77.4,77.48,10800.0,43.724,43.7465,43.6563,43.7014,10800.0
2009-12-08 13:25:00,77.46,77.54,77.43,77.45,8800.0,43.6901,43.7353,43.6732,43.6845,8800.0
2009-12-08 13:30:00,77.42,77.49,77.42,77.48,6500.0,43.6676,43.7071,43.6676,43.7014,6500.0
2009-12-08 13:35:00,77.46,77.5,77.4,77.44,4500.0,43.6901,43.7127,43.6563,43.6789,4500.0
2009-12-08 13:40:00,77.44,77.58,77.42,77.42,15900.0,43.6789,43.7578,43.6676,43.6676,15900.0
2009-12-08 13:45:00,77.41,77.49,77.4,77.46,13400.0,43.6619,43.7071,43.6563,43.6901,13400.0
2009-12-08 13:50:00,77.45,77.49,77.42,77.45,6100.0,43.6845,43.7071,43.6676,43.6845,6100.0
2009-12-08 13:55:00,77.44,77.47,77.4,77.45,8900.0,43.6789,43.6958,43.6563,43.6845,8900.0
2009-12-08 14:00:00,77.45,77.47,77.41,77.45,10400.0,43.6845,43.6958,43.6619,43.6845,10400.0
2009-12-08 14:05:00,77.47,77.58,77.45,77.55,9300.0,43.6958,43.7578,43.6845,43.7409,9300.0
2009-12-08 14:10:00,77.55,77.56,77.47,77.55,19300.0,43.7409,43.7465,43.6958,43.7409,19300.0
2009-12-08 14:15:00,77.53,77.55,77.44,77.5,11000.0,43.7296,43.7409,43.6789,43.7127,11000.0
2009-12-08 14:20:00,77.47,77.49,77.3,77.42,17000.0,43.6958,43.7071,43.5999,43.6676,17000.0
2009-12-08 14:25:00,77.41,77.46,77.36,77.41,13800.0,43.6619,43.6901,43.6337,43.6619,13800.0
2009-12-08 14:30:00,77.42,77.49,77.4,77.48,7900.0,43.6676,43.7071,43.6563,43.7014,7900.0
2009-12-08 14:35:00,77.49,77.49,77.35,77.46,11800.0,43.7071,43.7071,43.6281,43.6901,11800.0
2009-12-08 14:40:00,77.47,77.47,77.35,77.4,8400.0,43.6958,43.6958,43.6281,43.6563,8400.0
2009-12-08 14:45:00,77.4,77.42,77.31,77.35,8800.0,43.6563,43.6676,43.6055,43.6281,8800.0
2009-12-08 14:50:00,77.36,77.36,77.03,77.03,27400.0,43.6337,43.6337,43.4476,43.4476,27400.0
2009-12-08 14:55:00,77.05,77.12,76.98,77.05,24700.0,43.4589,43.4984,43.4194,43.4589,24700.0
2009-12-08 15:00:00,77.04,77.15,77.0,77.14,9100.0,43.4532,43.5153,43.4307,43.5096,9100.0
2009-12-08 15:05:00,77.14,77.29,77.13,77.29,13200.0,43.5096,43.5943,43.504,43.5943,13200.0
2009-12-08 15:10:00,77.28,77.36,77.16,77.25,22700.0,43.5886,43.6337,43.5209,43.5717,22700.0
2009-12-08 15:15:00,77.25,77.27,77.14,77.24,13800.0,43.5717,43.583,43.5096,43.566,13800.0
2009-12-08 15:20:00,77.23,77.31,77.19,77.25,18800.0,43.5604,43.6055,43.5378,43.5717,18800.0
2009-12-08 15:25:00,77.23,77.31,77.21,77.21,15700.0,43.5604,43.6055,43.5491,43.5491,15700.0
2009-12-08 15:30:00,77.2,77.26,77.08,77.08,22900.0,43.5435,43.5773,43.4758,43.4758,22900.0
2009-12-08 15:35:00,77.08,77.25,77.06,77.13,24800.0,43.4758,43.5717,43.4645,43.504,24800.0
2009-12-08 15:40:00,77.14,77.33,77.14,77.28,26000.0,43.5096,43.6168,43.5096,43.5886,26000.0
2009-12-08 15:45:00,77.28,77.3,77.17,77.26,33000.0,43.5886,43.5999,43.5266,43.5773,33000.0
2009-12-08 15:50:00,77.27,77.27,77.05,77.17,39100.0,43.583,43.583,43.4589,43.5266,39100.0
2009-12-08 15:55:00,77.17,77.35,77.09,77.31,117100.0,43.5266,43.6281,43.4814,43.6055,117100.0
2009-12-09 09:30:00,77.21,77.41,77.08,77.11,13800.0,43.5491,43.6619,43.4758,43.4927,13800.0
2009-12-09 09:35:00,77.07,77.18,76.92,76.98,8900.0,43.4702,43.5322,43.3856,43.4194,8900.0
2009-12-09 09:40:00,76.92,77.16,76.82,77.13,11400.0,43.3856,43.5209,43.3292,43.504,11400.0
2009-12-09 09:45:00,77.17,77.17,77.02,77.14,7600.0,43.5266,43.5266,43.442,43.5096,7600.0
2009-12-09 09:50:00,77.13,77.43,77.07,77.37,11800.0,43.504,43.6732,43.4702,43.6394,11800.0
2009-12-09 09:55:00,77.33,77.35,77.11,77.11,4900.0,43.6168,43.6281,43.4927,43.4927,4900.0
2009-12-09 10:00:00,77.13,77.13,76.92,76.92,36700.0,43.504,43.504,43.3856,43.3856,36700.0
2009-12-09 10:05:00,76.92,76.96,76.91,76.91,7300.0,43.3856,43.4081,43.3799,43.3799,7300.0
2009-12-09 10:10:00,76.96,77.0,76.92,76.94,5500.0,43.4081,43.4307,43.3856,43.3968,5500.0
2009-12-09 10:15:00,76.94,77.0,76.89,76.94,26700.0,43.3968,43.4307,43.3686,43.3968,26700.0
2009-12-09 10:20:00,76.95,76.98,76.91,76.91,9500.0,43.4025,43.4194,43.3799,43.3799,9500.0
2009-12-09 10:25:00,76.91,76.97,76.89,76.89,12900.0,43.3799,43.4138,43.3686,43.3686,12900.0
2009-12-09 10:30:00,76.88,77.03,76.82,76.96,41700.0,43.363,43.4476,43.3292,43.4081,41700.0
2009-12-09 10:35:00,76.95,77.18,76.92,77.17,19300.0,43.4025,43.5322,43.3856,43.5266,19300.0
2009-12-09 10:40:00,77.17,77.44,77.17,77.32,15200.0,43.5266,43.6789,43.5266,43.6112,15200.0
2009-12-09 10:45:00,77.29,77.44,77.29,77.31,18200.0,43.5943,43.6789,43.5943,43.6055,18200.0
2009-12-09 10:50:00,77.37,77.39,77.27,77.38,15400.0,43.6394,43.6507,43.583,43.645,15400.0
2009-12-09 10:55:00,77.36,77.36,77.2,77.25,15900.0,43.6337,43.6337,43.5435,43.5717,15900.0
2009-12-09 11:00:00,77.26,77.3,77.22,77.28,18800.0,43.5773,43.5999,43.5548,43.5886,18800.0
2009-12-09 11:05:00,77.28,77.29,77.19,77.25,9900.0,43.5886,43.5943,43.5378,43.5717,9900.0
2009-12-09 11:10:00,77.23,77.27,77.2,77.22,5900.0,43.5604,43.583,43.5435,43.5548,5900.0
2009-12-09 11:15:00,77.21,77.23,77.14,77.14,5800.0,43.5491,43.5604,43.5096,43.5096,5800.0
2009-12-09 11:20:00,77.16,77.2,77.08,77.1,2300.0,43.5209,43.5435,43.4758,43.4871,2300.0
2009-12-09 11:25:00,77.09,77.16,77.06,77.08,3300.0,43.4814,43.5209,43.4645,43.4758,3300.0
2009-12-09 11:30:00,77.1,77.12,77.06,77.08,11200.0,43.4871,43.4984,43.4645,43.4758,11200.0
2009-12-09 11:35:00,77.07,77.17,77.0,77.17,9100.0,43.4702,43.5266,43.4307,43.5266,9100.0
2009-12-09 11:40:00,77.19,77.22,77.16,77.18,4900.0,43.5378,43.5548,43.5209,43.5322,4900.0
2009-12-09 11:45:00,77.16,77.18,77.11,77.14,5200.0,43.5209,43.5322,43.4927,43.5096,5200.0
2009-12-09 11:50:00,77.16,77.21,77.13,77.16,2300.0,43.5209,43.5491,43.504,43.5209,2300.0
2009-12-09 11:55:00,77.18,77.22,77.12,77.18,5400.0,43.5322,43.5548,43.4984,43.5322,5400.0
2009-12-09 12:00:00,77.16,77.16,77.08,77.08,4900.0,43.5209,43.5209,43.4758,43.4758,4900.0
2009-12-09 12:05:00,77.1,77.2,77.1,77.16,3500.0,43.4871,43.5435,43.4871,43.5209,3500.0
2009-12-09 12:10:00,77.14,77.2,77.08,77.09,5000.0,43.5096,43.5435,43.4758,43.4814,5000.0
2009-12-09 12:15:00,77.07,77.08,76.98,77.01,18100.0,43.4702,43.4758,43.4194,43.4363,18100.0
2009-12-09 12:20:00,76.98,76.98,76.9,76.91,6900.0,43.4194,43.4194,43.3743,43.3799,6900.0
2009-12-09 12:25:00,76.9,76.95,76.85,76.94,8300.0,43.3743,43.4025,43.3461,43.3968,8300.0
2009-12-09 12:30:00,76.94,76.94,76.88,76.94,4700.0,43.3968,43.3968,43.363,43.3968,4700.0
2009-12-09 12:35:00,76.94,77.0,76.86,76.9,24100.0,43.3968,43.4307,43.3517,43.3743,24100.0
2009-12-09 12:40:00,76.87,76.96,76.82,76.84,8000.0,43.3574,43.4081,43.3292,43.3404,8000.0
2009-12-09 12:45:00,76.81,76.88,76.8,76.88,12400.0,43.3235,43.363,43.3179,43.363,12400.0
2009-12-09 12:50:00,76.9,77.04,76.9,77.04,11900.0,43.3743,43.4532,43.3743,43.4532,11900.0
2009-12-09 12:55:00,77.04,77.24,77.04,77.22,9500.0,43.4532,43.566,43.4532,43.5548,9500.0
2009-12-09 13:00:00,77.2,77.24,77.1,77.11,11400.0,43.5435,43.566,43.4871,43.4927,11400.0
2009-12-09 13:05:00,77.13,77.32,77.07,77.27,19200.0,43.504,43.6112,43.4702,43.583,19200.0
2009-12-09 13:10:00,77.26,77.26,77.17,77.25,2000.0,43.5773,43.5773,43.5266,43.5717,2000.0
2009-12-09 13:15:00,77.26,77.27,77.18,77.19,9900.0,43.5773,43.583,43.5322,43.5378,9900.0
2009-12-09 13:20:00,77.19,77.2,77.04,77.16,6700.0,43.5378,43.5435,43.4532,43.5209,6700.0
2009-12-09 13:25:00,77.16,77.19,77.1,77.13,13100.0,43.5209,43.5378,43.4871,43.504,13100.0
2009-12-09 13:30:00,77.15,77.17,77.03,77.03,4200.0,43.5153,43.5266,43.4476,43.4476,4200.0
2009-12-09 13:35:00,77.09,77.1,77.02,77.05,2100.0,43.4814,43.4871,43.442,43.4589,2100.0
2009-12-09 13:40:00,77.08,77.08,76.92,76.97,6000.0,43.4758,43.4758,43.3856,43.4138,6000.0
2009-12-09 13:45:00,76.98,77.09,76.98,77.03,4400.0,43.4194,43.4814,43.4194,43.4476,4400.0
2009-12-09 13:50:00,77.04,77.13,77.02,77.12,5700.0,43.4532,43.504,43.442,43.4984,5700.0
2009-12-09 13:55:00,77.11,77.11,76.99,77.02,5200.0,43.4927,43.4927,43.425,43.442,5200.0
2009-12-09 14:00:00,77.02,77.16,77.02,77.11,4800.0,43.442,43.5209,43.442,43.4927,4800.0
2009-12-09 14:05:00,77.17,77.22,77.1,77.18,2300.0,43.5266,43.5548,43.4871,43.5322,2300.0
2009-12-09 14:10:00,77.17,77.21,77.15,77.18,1800.0,43.5266,43.5491,43.5153,43.5322,1800.0
2009-12-09 14:15:00,77.19,77.3,77.19,77.27,8400.0,43.5378,43.5999,43.5378,43.583,8400.0
2009-12-09 14:20:00,77.31,77.34,77.28,77.3,5200.0,43.6055,43.6225,43.5886,43.5999,5200.0
2009-12-09 14:25:00,77.27,77.27,77.11,77.13,7800.0,43.583,43.583,43.4927,43.504,7800.0
2009-12-09 14:30:00,77.16,77.24,77.15,77.18,3500.0,43.5209,43.566,43.5153,43.5322,3500.0
2009-12-09 14:35:00,77.22,77.35,77.22,77.24,10600.0,43.5548,43.6281,43.5548,43.566,10600.0
2009-12-09 14:40:00,77.23,77.26,77.18,77.21,11800.0,43.5604,43.5773,43.5322,43.5491,11800.0
2009-12-09 14:45:00,77.19,77.23,77.15,77.18,11600.0,43.5378,43.5604,43.5153,43.5322,11600.0
2009-12-09 14:50:00,77.15,77.34,77.15,77.27,21200.0,43.5153,43.6225,43.5153,43.583,21200.0
2009-12-09 14:55:00,77.27,77.34,77.22,77.22,12800.0,43.583,43.6225,43.5548,43.5548,12800.0
2009-12-09 15:00:00,77.22,77.39,77.18,77.36,20200.0,43.5548,43.6507,43.5322,43.6337,20200.0
2009-12-09 15:05:00,77.38,77.53,77.33,77.42,26700.0,43.645,43.7296,43.6168,43.6676,26700.0
2009-12-09 15:10:00,77.41,77.53,77.4,77.49,19100.0,43.6619,43.7296,43.6563,43.7071,19100.0
2009-12-09 15:15:00,77.48,77.57,77.44,77.51,18400.0,43.7014,43.7522,43.6789,43.7183,18400.0
2009-12-09 15:20:00,77.48,77.64,77.46,77.56,23300.0,43.7014,43.7917,43.6901,43.7465,23300.0
2009-12-09 15:25:00,77.55,77.6,77.37,77.37,23400.0,43.7409,43.7691,43.6394,43.6394,23400.0
2009-12-09 15:30:00,77.36,77.41,77.24,77.34,17000.0,43.6337,43.6619,43.566,43.6225,17000.0
2009-12-09 15:35:00,77.36,77.4,77.09,77.09,22000.0,43.6337,43.6563,43.4814,43.4814,22000.0
2009-12-09 15:40:00,77.08,77.08,76.91,76.92,35600.0,43.4758,43.4758,43.3799,43.3856,35600.0
2009-12-09 15:45:00,76.93,77.09,76.91,76.94,40900.0,43.3912,43.4814,43.3799,43.3968,40900.0
2009-12-09 15:50:00,76.93,77.09,76.9,77.07,53500.0,43.3912,43.4814,43.3743,43.4702,53500.0
2009-12-09 15:55:00,77.07,77.07,76.9,76.97,89000.0,43.4702,43.4702,43.3743,43.4138,89000.0
2009-12-10 09:30:00,77.14,77.14,76.8,76.98,24600.0,43.5096,43.5096,43.3179,43.4194,24600.0
2009-12-10 09:35:00,76.97,77.5,76.92,77.17,17600.0,43.4138,43.7127,43.3856,43.5266,17600.0
2009-12-10 09:40:00,77.22,77.29,76.96,77.04,11900.0,43.5548,43.5943,43.4081,43.4532,11900.0
2009-12-10 09:45:00,77.06,77.08,76.88,76.94,12900.0,43.4645,43.4758,43.363,43.3968,12900.0
2009-12-10 09:50:00,76.96,77.0,76.58,76.64,28900.0,43.4081,43.4307,43.1938,43.2276,28900.0
2009-12-10 09:55:00,76.62,76.74,76.59,76.59,10200.0,43.2163,43.284,43.1994,43.1994,10200.0
2009-12-10 10:00:00,76.63,76.7,76.51,76.55,10900.0,43.222,43.2615,43.1543,43.1769,10900.0
2009-12-10 10:05:00,76.51,76.72,76.5,76.65,10000.0,43.1543,43.2728,43.1487,43.2333,10000.0
2009-12-10 10:10:00,76.65,76.74,76.55,76.7,8900.0,43.2333,43.284,43.1769,43.2615,8900.0
2009-12-10 10:15:00,76.7,76.81,76.66,76.7,11000.0,43.2615,43.3235,43.2389,43.2615,11000.0
2009-12-10 10:20:00,76.71,76.8,76.59,76.74,6400.0,43.2671,43.3179,43.1994,43.284,6400.0
2009-12-10 10:25:00,76.76,76.87,76.7,76.82,10700.0,43.2953,43.3574,43.2615,43.3292,10700.0
2009-12-10 10:30:00,76.83,76.85,76.76,76.79,6900.0,43.3348,43.3461,43.2953,43.3122,6900.0
2009-12-10 10:35:00,76.8,76.87,76.79,76.85,8000.0,43.3179,43.3574,43.3122,43.3461,8000.0
2009-12-10 10:40:00,76.9,76.99,76.76,76.76,11200.0,43.3743,43.425,43.2953,43.2953,11200.0
2009-12-10 10:45:00,76.76,76.86,76.75,76.81,8400.0,43.2953,43.3517,43.2897,43.3235,8400.0
2009-12-10 10:50:00,76.79,76.83,76.63,76.68,9600.0,43.3122,43.3348,43.222,43.2502,9600.0
2009-12-10 10:55:00,76.68,76.74,76.63,76.7,6100.0,43.2502,43.284,43.222,43.2615,6100.0
2009-12-10 11:00:00,76.7,76.72,76.6,76.67,5800.0,43.2615,43.2728,43.2051,43.2445,5800.0
2009-12-10 11:05:00,76.65,76.65,76.54,76.57,12000.0,43.2333,43.2333,43.1712,43.1881,12000.0
2009-12-10 11:10:00,76.57,76.69,76.56,76.66,9700.0,43.1881,43.2558,43.1825,43.2389,9700.0
2009-12-10 11:15:00,76.65,76.85,76.65,76.7,22000.0,43.2333,43.3461,43.2333,43.2615,22000.0
2009-12-10 11:20:00,76.7,76.71,76.52,76.52,15200.0,43.2615,43.2671,43.1599,43.1599,15200.0
2009-12-10 11:25:00,76.51,76.54,76.35,76.36,19400.0,43.1543,43.1712,43.0641,43.0697,19400.0
2009-12-10 11:30:00,76.4,76.5,76.35,76.46,11100.0,43.0923,43.1487,43.0641,43.1261,11100.0
2009-12-10 11:35:00,76.44,76.57,76.44,76.55,14700.0,43.1148,43.1881,43.1148,43.1769,14700.0
2009-12-10 11:40:00,76.55,76.55,76.42,76.5,12000.0,43.1769,43.1769,43.1035,43.1487,12000.0
2009-12-10 11:45:00,76.5,76.53,76.39,76.46,11900.0,43.1487,43.1656,43.0866,43.1261,11900.0
2009-12-10 11:50:00,76.46,76.5,76.39,76.5,9600.0,43.1261,43.1487,43.0866,43.1487,9600.0
2009-12-10 11:55:00,76.49,76.62,76.46,76.6,8400.0,43.143,43.2163,43.1261,43.2051,8400.0
2009-12-10 12:00:00,76.58,76.69,76.57,76.68,4900.0,43.1938,43.2558,43.1881,43.2502,4900.0
2009-12-10 12:05:00,76.69,76.79,76.64,76.76,18700.0,43.2558,43.3122,43.2276,43.2953,18700.0
2009-12-10 12:10:00,76.78,76.78,76.6,76.6,6800.0,43.3066,43.3066,43.2051,43.2051,6800.0
2009-12-10 12:15:00,76.61,76.62,76.57,76.61,9500.0,43.2107,43.2163,43.1881,43.2107,9500.0
2009-12-10 12:20:00,76.61,76.73,76.6,76.72,6500.0,43.2107,43.2784,43.2051,43.2728,6500.0
2009-12-10 12:25:00,76.71,76.78,76.67,76.78,11800.0,43.2671,43.3066,43.2445,43.3066,11800.0
2009-12-10 12:30:00,76.79,76.86,76.75,76.83,10300.0,43.3122,43.3517,43.2897,43.3348,10300.0
2009-12-10 12:35:00,76.81,76.85,76.75,76.81,10300.0,43.3235,43.3461,43.2897,43.3235,10300.0
2009-12-10 12:40:00,76.85,76.89,76.76,76.79,15900.0,43.3461,43.3686,43.2953,43.3122,15900.0
2009-12-10 12:45:00,76.76,76.84,76.75,76.75,7000.0,43.2953,43.3404,43.2897,43.2897,7000.0
2009-12-10 12:50:00,76.77,76.77,76.73,76.77,2200.0,43.301,43.301,43.2784,43.301,2200.0
2009-12-10 12:55:00,76.77,76.89,76.77,76.81,11400.0,43.301,43.3686,43.301,43.3235,11400.0
2009-12-10 13:00:00,76.83,76.85,76.71,76.75,11000.0,43.3348,43.3461,43.2671,43.2897,11000.0
2009-12-10 13:05:00,76.75,76.83,76.73,76.75,9400.0,43.2897,43.3348,43.2784,43.2897,9400.0
2009-12-10 13:10:00,76.75,76.78,76.59,76.59,9800.0,43.2897,43.3066,43.1994,43.1994,9800.0
2009-12-10 13:15:00,76.57,76.62,76.5,76.51,11500.0,43.1881,43.2163,43.1487,43.1543,11500.0
2009-12-10 13:20:00,76.52,76.6,76.5,76.59,11200.0,43.1599,43.2051,43.1487,43.1994,11200.0
2009-12-10 13:25:00,76.64,76.65,76.62,76.64,3900.0,43.2276,43.2333,43.2163,43.2276,3900.0
2009-12-10 13:30:00,76.64,76.65,76.59,76.64,4900.0,43.2276,43.2333,43.1994,43.2276,4900.0
2009-12-10 13:35:00,76.64,76.78,76.62,76.78,13900.0,43.2276,43.3066,43.2163,43.3066,13900.0
2009-12-10 13:40:00,76.78,76.8,76.7,76.78,10500.0,43.3066,43.3179,43.2615,43.3066,10500.0
2009-12-10 13:45:00,76.78,76.83,76.7,76.75,23900.0,43.3066,43.3348,43.2615,43.2897,23900.0
2009-12-10 13:50:00,76.75,76.77,76.67,76.68,36900.0,43.2897,43.301,43.2445,43.2502,36900.0
2009-12-10 13:55:00,76.66,76.71,76.6,76.69,10500.0,43.2389,43.2671,43.2051,43.2558,10500.0
2009-12-10 14:00:00,76.68,76.68,76.63,76.65,11000.0,43.2502,43.2502,43.222,43.2333,11000.0
2009-12-10 14:05:00,76.66,76.71,76.6,76.61,11000.0,43.2389,43.2671,43.2051,43.2107,11000.0
2009-12-10 14:10:00,76.6,76.66,76.59,76.66,5200.0,43.2051,43.2389,43.1994,43.2389,5200.0
2009-12-10 14:15:00,76.63,76.71,76.61,76.69,2900.0,43.222,43.2671,43.2107,43.2558,2900.0
2009-12-10 14:20:00,76.72,76.78,76.71,76.78,8100.0,43.2728,43.3066,43.2671,43.3066,8100.0
2009-12-10 14:25:00,76.81,76.84,76.79,76.81,8500.0,43.3235,43.3404,43.3122,43.3235,8500.0
2009-12-10 14:30:00,76.8,76.81,76.68,76.77,18200.0,43.3179,43.3235,43.2502,43.301,18200.0
2009-12-10 14:35:00,76.77,76.79,76.68,76.68,6100.0,43.301,43.3122,43.2502,43.2502,6100.0
2009-12-10 14:40:00,76.66,76.72,76.66,76.66,19400.0,43.2389,43.2728,43.2389,43.2389,19400.0
2009-12-10 14:45:00,76.66,76.7,76.6,76.6,9900.0,43.2389,43.2615,43.2051,43.2051,9900.0
2009-12-10 14:50:00,76.6,76.63,76.58,76.6,5100.0,43.2051,43.222,43.1938,43.2051,5100.0
2009-12-10 14:55:00,76.6,76.6,76.49,76.5,10000.0,43.2051,43.2051,43.143,43.1487,10000.0
2009-12-10 15:00:00,76.49,76.55,76.36,76.36,20900.0,43.143,43.1769,43.0697,43.0697,20900.0
2009-12-10 15:05:00,76.37,76.47,76.32,76.35,18700.0,43.0753,43.1317,43.0471,43.0641,18700.0
2009-12-10 15:10:00,76.34,76.5,76.34,76.42,7900.0,43.0584,43.1487,43.0584,43.1035,7900.0
2009-12-10 15:15:00,76.41,76.51,76.41,76.44,7400.0,43.0979,43.1543,43.0979,43.1148,7400.0
2009-12-10 15:20:00,76.47,76.47,76.31,76.38,18000.0,43.1317,43.1317,43.0415,43.081,18000.0
2009-12-10 15:25:00,76.38,76.41,76.23,76.32,22600.0,43.081,43.0979,42.9964,43.0471,22600.0
2009-12-10 15:30:00,76.32,76.47,76.28,76.44,29800.0,43.0471,43.1317,43.0246,43.1148,29800.0
2009-12-10 15:35:00,76.43,76.62,76.4,76.62,27800.0,43.1092,43.2163,43.0923,43.2163,27800.0
2009-12-10 15:40:00,76.65,76.67,76.57,76.65,23700.0,43.2333,43.2445,43.1881,43.2333,23700.0
2009-12-10 15:45:00,76.67,76.86,76.61,76.86,27000.0,43.2445,43.3517,43.2107,43.3517,27000.0
2009-12-10 15:50:00,76.86,76.86,76.68,76.8,49900.0,43.3517,43.3517,43.2502,43.3179,49900.0
2009-12-10 15:55:00,76.79,76.82,76.67,76.75,51300.0,43.3122,43.3292,43.2445,43.2897,51300.0
2009-12-11 09:30:00,76.53,76.76,76.38,76.74,19400.0,43.4711,43.6018,43.3859,43.5904,19400.0
2009-12-11 09:35:00,76.72,76.98,76.7,76.91,22700.0,43.5791,43.7267,43.5677,43.687,22700.0
2009-12-11 09:40:00,76.93,76.95,76.78,76.81,13000.0,43.6983,43.7097,43.6131,43.6302,13000.0
2009-12-11 09:45:00,76.81,76.87,76.62,76.62,10800.0,43.6302,43.6643,43.5223,43.5223,10800.0
2009-12-11 09:50:00,76.62,76.95,76.57,76.95,13800.0,43.5223,43.7097,43.4939,43.7097,13800.0
2009-12-11 09:55:00,76.92,77.04,76.74,76.75,21300.0,43.6927,43.7608,43.5904,43.5961,21300.0
2009-12-11 10:00:00,76.79,76.79,76.69,76.69,8500.0,43.6188,43.6188,43.562,43.562,8500.0
2009-12-11 10:05:00,76.71,76.78,76.67,76.75,6100.0,43.5734,43.6131,43.5507,43.5961,6100.0
2009-12-11 10:10:00,76.73,76.79,76.7,76.75,8700.0,43.5847,43.6188,43.5677,43.5961,8700.0
2009-12-11 10:15:00,76.74,76.8,76.7,76.78,7500.0,43.5904,43.6245,43.5677,43.6131,7500.0
2009-12-11 10:20:00,76.78,76.91,76.75,76.86,6900.0,43.6131,43.687,43.5961,43.6586,6900.0
2009-12-11 10:25:00,76.87,76.96,76.86,76.89,4100.0,43.6643,43.7154,43.6586,43.6756,4100.0
2009-12-11 10:30:00,76.91,76.97,76.87,76.92,4200.0,43.687,43.7211,43.6643,43.6927,4200.0
2009-12-11 10:35:00,76.92,76.98,76.92,76.95,4100.0,43.6927,43.7267,43.6927,43.7097,4100.0
2009-12-11 10:40:00,76.94,77.04,76.9,77.01,7700.0,43.704,43.7608,43.6813,43.7438,7700.0
2009-12-11 10:45:00,77.01,77.22,76.98,77.1,11200.0,43.7438,43.8631,43.7267,43.7949,11200.0
2009-12-11 10:50:00,77.12,77.19,77.1,77.14,12100.0,43.8063,43.846,43.7949,43.8176,12100.0
2009-12-11 10:55:00,77.13,77.21,77.08,77.16,13500.0,43.8119,43.8574,43.7835,43.829,13500.0
2009-12-11 11:00:00,77.15,77.17,77.0,77.06,12100.0,43.8233,43.8347,43.7381,43.7722,12100.0
2009-12-11 11:05:00,77.03,77.04,76.95,76.99,3800.0,43.7551,43.7608,43.7097,43.7324,3800.0
2009-12-11 11:10:00,76.97,77.02,76.96,77.02,4700.0,43.7211,43.7495,43.7154,43.7495,4700.0
2009-12-11 11:15:00,77.02,77.09,77.01,77.03,7800.0,43.7495,43.7892,43.7438,43.7551,7800.0
2009-12-11 11:20:00,77.03,77.04,76.93,76.94,9800.0,43.7551,43.7608,43.6983,43.704,9800.0
2009-12-11 11:25:00,76.95,76.98,76.86,76.92,7900.0,43.7097,43.7267,43.6586,43.6927,7900.0
2009-12-11 11:30:00,76.91,77.04,76.91,76.98,8900.0,43.687,43.7608,43.687,43.7267,8900.0
2009-12-11 11:35:00,76.97,76.99,76.94,76.96,10800.0,43.7211,43.7324,43.704,43.7154,10800.0
2009-12-11 11:40:00,76.92,76.95,76.89,76.93,7400.0,43.6927,43.7097,43.6756,43.6983,7400.0
2009-12-11 11:45:00,76.93,76.96,76.83,76.94,7900.0,43.6983,43.7154,43.6415,43.704,7900.0
2009-12-11 11:50:00,76.93,77.03,76.92,76.98,8300.0,43.6983,43.7551,43.6927,43.7267,8300.0
2009-12-11 11:55:00,76.96,76.99,76.89,76.98,3800.0,43.7154,43.7324,43.6756,43.7267,3800.0
2009-12-11 12:00:00,77.0,77.09,77.0,77.09,3000.0,43.7381,43.7892,43.7381,43.7892,3000.0
2009-12-11 12:05:00,77.09,77.23,77.09,77.22,10300.0,43.7892,43.8688,43.7892,43.8631,10300.0
2009-12-11 12:10:00,77.22,77.25,77.21,77.23,8600.0,43.8631,43.8801,43.8574,43.8688,8600.0
2009-12-11 12:15:00,77.23,77.23,77.17,77.17,8300.0,43.8688,43.8688,43.8347,43.8347,8300.0
2009-12-11 12:20:00,77.18,77.24,77.17,77.21,6100.0,43.8404,43.8744,43.8347,43.8574,6100.0
2009-12-11 12:25:00,77.21,77.22,77.19,77.19,6000.0,43.8574,43.8631,43.846,43.846,6000.0
2009-12-11 12:30:00,77.19,77.23,77.16,77.22,7800.0,43.846,43.8688,43.829,43.8631,7800.0
2009-12-11 12:35:00,77.22,77.22,77.19,77.22,2400.0,43.8631,43.8631,43.846,43.8631,2400.0
2009-12-11 12:40:00,77.21,77.23,77.21,77.23,1800.0,43.8574,43.8688,43.8574,43.8688,1800.0
2009-12-11 12:45:00,77.21,77.22,77.16,77.19,4500.0,43.8574,43.8631,43.829,43.846,4500.0
2009-12-11 12:50:00,77.18,77.23,77.18,77.23,4300.0,43.8404,43.8688,43.8404,43.8688,4300.0
2009-12-11 12:55:00,77.22,77.23,77.19,77.23,7300.0,43.8631,43.8688,43.846,43.8688,7300.0
2009-12-11 13:00:00,77.24,77.25,77.2,77.22,6500.0,43.8744,43.8801,43.8517,43.8631,6500.0
2009-12-11 13:05:00,77.2,77.24,77.19,77.24,5500.0,43.8517,43.8744,43.846,43.8744,5500.0
2009-12-11 13:10:00,77.24,77.25,77.23,77.25,4000.0,43.8744,43.8801,43.8688,43.8801,4000.0
2009-12-11 13:15:00,77.25,77.33,77.24,77.32,9700.0,43.8801,43.9256,43.8744,43.9199,9700.0
2009-12-11 13:20:00,77.3,77.35,77.28,77.35,18000.0,43.9085,43.9369,43.8972,43.9369,18000.0
2009-12-11 13:25:00,77.33,77.39,77.31,77.38,10700.0,43.9256,43.9596,43.9142,43.954,10700.0
2009-12-11 13:30:00,77.38,77.39,77.35,77.36,11800.0,43.954,43.9596,43.9369,43.9426,11800.0
2009-12-11 13:35:00,77.36,77.44,77.35,77.44,16300.0,43.9426,43.988,43.9369,43.988,16300.0
2009-12-11 13:40:00,77.45,77.46,77.39,77.39,14400.0,43.9937,43.9994,43.9596,43.9596,14400.0
2009-12-11 13:45:00,77.39,77.43,77.39,77.39,6200.0,43.9596,43.9824,43.9596,43.9596,6200.0
2009-12-11 13:50:00,77.39,77.5,77.38,77.49,13300.0,43.9596,44.0221,43.954,44.0164,13300.0
2009-12-11 13:55:00,77.51,77.52,77.48,77.52,8600.0,44.0278,44.0335,44.0108,44.0335,8600.0
2009-12-11 14:00:00,77.51,77.52,77.44,77.51,17200.0,44.0278,44.0335,43.988,44.0278,17200.0
2009-12-11 14:05:00,77.51,77.63,77.47,77.58,13900.0,44.0278,44.096,44.0051,44.0676,13900.0
2009-12-11 14:10:00,77.58,77.62,77.53,77.57,11700.0,44.0676,44.0903,44.0392,44.0619,11700.0
2009-12-11 14:15:00,77.55,77.59,77.54,77.55,3600.0,44.0505,44.0732,44.0448,44.0505,3600.0
2009-12-11 14:20:00,77.56,77.58,77.47,77.53,7400.0,44.0562,44.0676,44.0051,44.0392,7400.0
2009-12-11 14:25:00,77.51,77.51,77.47,77.47,3000.0,44.0278,44.0278,44.0051,44.0051,3000.0
2009-12-11 14:30:00,77.47,77.52,77.45,77.46,5500.0,44.0051,44.0335,43.9937,43.9994,5500.0
2009-12-11 14:35:00,77.46,77.46,77.41,77.43,4800.0,43.9994,43.9994,43.971,43.9824,4800.0
2009-12-11 14:40:00,77.45,77.54,77.4,77.51,11000.0,43.9937,44.0448,43.9653,44.0278,11000.0
2009-12-11 14:45:00,77.51,77.55,77.45,77.45,6100.0,44.0278,44.0505,43.9937,43.9937,6100.0
2009-12-11 14:50:00,77.46,77.53,77.46,77.51,5100.0,43.9994,44.0392,43.9994,44.0278,5100.0
2009-12-11 14:55:00,77.51,77.54,77.5,77.54,4500.0,44.0278,44.0448,44.0221,44.0448,4500.0
2009-12-11 15:00:00,77.51,77.51,77.46,77.51,6400.0,44.0278,44.0278,43.9994,44.0278,6400.0
2009-12-11 15:05:00,77.5,77.54,77.47,77.49,11400.0,44.0221,44.0448,44.0051,44.0164,11400.0
2009-12-11 15:10:00,77.49,77.57,77.49,77.57,6200.0,44.0164,44.0619,44.0164,44.0619,6200.0
2009-12-11 15:15:00,77.57,77.57,77.45,77.45,8100.0,44.0619,44.0619,43.9937,43.9937,8100.0
2009-12-11 15:20:00,77.45,77.52,77.44,77.48,15500.0,43.9937,44.0335,43.988,44.0108,15500.0
2009-12-11 15:25:00,77.48,77.62,77.46,77.62,13800.0,44.0108,44.0903,43.9994,44.0903,13800.0
2009-12-11 15:30:00,77.62,77.64,77.57,77.6,18300.0,44.0903,44.1016,44.0619,44.0789,18300.0
2009-12-11 15:35:00,77.58,77.74,77.58,77.68,30000.0,44.0676,44.1584,44.0676,44.1244,30000.0
2009-12-11 15:40:00,77.69,77.69,77.51,77.51,60200.0,44.13,44.13,44.0278,44.0278,60200.0
2009-12-11 15:45:00,77.5,77.56,77.39,77.46,46000.0,44.0221,44.0562,43.9596,43.9994,46000.0
2009-12-11 15:50:00,77.47,77.61,77.38,77.59,57100.0,44.0051,44.0846,43.954,44.0732,57100.0
2009-12-11 15:55:00,77.61,77.68,77.52,77.63,117900.0,44.0846,44.1244,44.0335,44.096,117900.0
2009-12-14 09:30:00,78.57,79.63,77.87,78.16,52300.0,44.6299,45.232,44.2323,44.397,52300.0
2009-12-14 09:35:00,78.16,78.2,77.85,77.86,30200.0,44.397,44.4197,44.2209,44.2266,30200.0
2009-12-14 09:40:00,77.88,78.0,77.68,77.95,16300.0,44.238,44.3061,44.1244,44.2777,16300.0
2009-12-14 09:45:00,77.9,77.92,77.7,77.76,17100.0,44.2493,44.2607,44.1357,44.1698,17100.0
2009-12-14 09:50:00,77.76,77.85,77.59,77.84,10900.0,44.1698,44.2209,44.0732,44.2152,10900.0
2009-12-14 09:55:00,77.8,77.82,77.7,77.75,9900.0,44.1925,44.2039,44.1357,44.1641,9900.0
2009-12-14 10:00:00,77.79,77.87,77.72,77.77,9600.0,44.1868,44.2323,44.1471,44.1755,9600.0
2009-12-14 10:05:00,77.79,77.91,77.74,77.9,19600.0,44.1868,44.255,44.1584,44.2493,19600.0
2009-12-14 10:10:00,77.88,78.03,77.86,78.01,14300.0,44.238,44.3232,44.2266,44.3118,14300.0
2009-12-14 10:15:00,78.0,78.08,77.9,77.92,9200.0,44.3061,44.3516,44.2493,44.2607,9200.0
2009-12-14 10:20:00,77.91,77.99,77.84,77.97,6700.0,44.255,44.3005,44.2152,44.2891,6700.0
2009-12-14 10:25:00,77.95,78.0,77.89,77.92,6300.0,44.2777,44.3061,44.2436,44.2607,6300.0
2009-12-14 10:30:00,77.92,77.95,77.72,77.78,10400.0,44.2607,44.2777,44.1471,44.1812,10400.0
2009-12-14 10:35:00,77.78,77.8,77.71,77.74,9000.0,44.1812,44.1925,44.1414,44.1584,9000.0
2009-12-14 10:40:00,77.7,77.73,77.66,77.66,7200.0,44.1357,44.1528,44.113,44.113,7200.0
2009-12-14 10:45:00,77.67,77.75,77.64,77.75,6900.0,44.1187,44.1641,44.1016,44.1641,6900.0
2009-12-14 10:50:00,77.76,77.83,77.72,77.81,6500.0,44.1698,44.2096,44.1471,44.1982,6500.0
2009-12-14 10:55:00,77.83,77.96,77.81,77.9,10300.0,44.2096,44.2834,44.1982,44.2493,10300.0
2009-12-14 11:00:00,77.89,77.95,77.86,77.95,3000.0,44.2436,44.2777,44.2266,44.2777,3000.0
2009-12-14 11:05:00,77.92,77.94,77.87,77.93,6400.0,44.2607,44.2721,44.2323,44.2664,6400.0
2009-12-14 11:10:00,77.93,78.0,77.88,77.94,5000.0,44.2664,44.3061,44.238,44.2721,5000.0
2009-12-14 11:15:00,77.94,78.0,77.91,77.95,4300.0,44.2721,44.3061,44.255,44.2777,4300.0
2009-12-14 11:20:00,77.89,78.07,77.89,78.06,9600.0,44.2436,44.3459,44.2436,44.3402,9600.0
2009-12-14 11:25:00,78.03,78.04,77.95,77.97,7500.0,44.3232,44.3289,44.2777,44.2891,7500.0
2009-12-14 11:30:00,77.98,78.14,77.98,78.1,7700.0,44.2948,44.3857,44.2948,44.3629,7700.0
2009-12-14 11:35:00,78.08,78.19,78.07,78.19,4100.0,44.3516,44.4141,44.3459,44.4141,4100.0
2009-12-14 11:40:00,78.19,78.34,78.19,78.21,9300.0,44.4141,44.4993,44.4141,44.4254,9300.0
2009-12-14 11:45:00,78.21,78.21,78.11,78.17,4900.0,44.4254,44.4254,44.3686,44.4027,4900.0
2009-12-14 11:50:00,78.15,78.18,78.13,78.17,2800.0,44.3913,44.4084,44.38,44.4027,2800.0
2009-12-14 11:55:00,78.18,78.23,78.17,78.2,6200.0,44.4084,44.4368,44.4027,44.4197,6200.0
2009-12-14 12:00:00,78.23,78.27,78.21,78.25,7400.0,44.4368,44.4595,44.4254,44.4481,7400.0
2009-12-14 12:05:00,78.27,78.29,78.25,78.29,2000.0,44.4595,44.4709,44.4481,44.4709,2000.0
2009-12-14 12:10:00,78.3,78.35,78.29,78.32,3300.0,44.4765,44.5049,44.4709,44.4879,3300.0
2009-12-14 12:15:00,78.32,78.35,78.3,78.34,6100.0,44.4879,44.5049,44.4765,44.4993,6100.0
2009-12-14 12:20:00,78.35,78.4,78.34,78.36,2900.0,44.5049,44.5333,44.4993,44.5106,2900.0
2009-12-14 12:25:00,78.35,78.46,78.35,78.43,6500.0,44.5049,44.5674,44.5049,44.5504,6500.0
2009-12-14 12:30:00,78.42,78.44,78.41,78.43,1900.0,44.5447,44.5561,44.539,44.5504,1900.0
2009-12-14 12:35:00,78.44,78.74,78.43,78.74,11100.0,44.5561,44.7265,44.5504,44.7265,11100.0
2009-12-14 12:40:00,78.71,78.86,78.7,78.82,6200.0,44.7094,44.7946,44.7038,44.7719,6200.0
2009-12-14 12:45:00,78.81,78.91,78.79,78.9,21100.0,44.7662,44.823,44.7549,44.8174,21100.0
2009-12-14 12:50:00,78.9,78.9,78.72,78.76,13400.0,44.8174,44.8174,44.7151,44.7378,13400.0
2009-12-14 12:55:00,78.77,78.79,78.74,78.78,6500.0,44.7435,44.7549,44.7265,44.7492,6500.0
2009-12-14 13:00:00,78.77,78.83,78.69,78.81,9500.0,44.7435,44.7776,44.6981,44.7662,9500.0
2009-12-14 13:05:00,78.8,78.86,78.77,78.78,8300.0,44.7606,44.7946,44.7435,44.7492,8300.0
2009-12-14 13:10:00,78.76,78.76,78.61,78.67,11400.0,44.7378,44.7378,44.6526,44.6867,11400.0
2009-12-14 13:15:00,78.69,78.72,78.69,78.72,3300.0,44.6981,44.7151,44.6981,44.7151,3300.0
2009-12-14 13:20:00,78.71,78.78,78.71,78.77,5300.0,44.7094,44.7492,44.7094,44.7435,5300.0
2009-12-14 13:25:00,78.79,78.87,78.79,78.84,5900.0,44.7549,44.8003,44.7549,44.7833,5900.0
2009-12-14 13:30:00,78.87,78.87,78.77,78.77,6100.0,44.8003,44.8003,44.7435,44.7435,6100.0
2009-12-14 13:35:00,78.79,78.83,78.71,78.75,10700.0,44.7549,44.7776,44.7094,44.7322,10700.0
2009-12-14 13:40:00,78.76,78.78,78.7,78.71,8800.0,44.7378,44.7492,44.7038,44.7094,8800.0
2009-12-14 13:45:00,78.72,78.78,78.72,78.77,7100.0,44.7151,44.7492,44.7151,44.7435,7100.0
2009-12-14 13:50:00,78.77,78.81,78.73,78.74,5200.0,44.7435,44.7662,44.7208,44.7265,5200.0
2009-12-14 13:55:00,78.73,78.81,78.7,78.79,8300.0,44.7208,44.7662,44.7038,44.7549,8300.0
2009-12-14 14:00:00,78.76,78.79,78.76,78.79,2400.0,44.7378,44.7549,44.7378,44.7549,2400.0
2009-12-14 14:05:00,78.81,78.83,78.77,78.82,9400.0,44.7662,44.7776,44.7435,44.7719,9400.0
2009-12-14 14:10:00,78.81,78.82,78.73,78.75,11600.0,44.7662,44.7719,44.7208,44.7322,11600.0
2009-12-14 14:15:00,78.76,78.82,78.75,78.82,7000.0,44.7378,44.7719,44.7322,44.7719,7000.0
2009-12-14 14:20:00,78.82,78.88,78.82,78.88,13900.0,44.7719,44.806,44.7719,44.806,13900.0
2009-12-14 14:25:00,78.87,78.87,78.82,78.85,5300.0,44.8003,44.8003,44.7719,44.789,5300.0
2009-12-14 14:30:00,78.84,78.85,78.83,78.85,3400.0,44.7833,44.789,44.7776,44.789,3400.0
2009-12-14 14:35:00,78.85,78.93,78.83,78.93,24300.0,44.789,44.8344,44.7776,44.8344,24300.0
2009-12-14 14:40:00,78.92,78.99,78.92,78.96,10000.0,44.8287,44.8685,44.8287,44.8514,10000.0
2009-12-14 14:45:00,78.95,79.06,78.94,79.05,6300.0,44.8458,44.9082,44.8401,44.9026,6300.0
2009-12-14 14:50:00,79.05,79.1,79.03,79.05,18100.0,44.9026,44.931,44.8912,44.9026,18100.0
2009-12-14 14:55:00,79.05,79.05,78.9,78.9,16000.0,44.9026,44.9026,44.8174,44.8174,16000.0
2009-12-14 15:00:00,78.91,78.91,78.81,78.83,19100.0,44.823,44.823,44.7662,44.7776,19100.0
2009-12-14 15:05:00,78.83,78.89,78.79,78.85,14800.0,44.7776,44.8117,44.7549,44.789,14800.0
2009-12-14 15:10:00,78.84,78.86,78.76,78.8,10800.0,44.7833,44.7946,44.7378,44.7606,10800.0
2009-12-14 15:15:00,78.8,78.8,78.71,78.72,10200.0,44.7606,44.7606,44.7094,44.7151,10200.0
2009-12-14 15:20:00,78.72,78.76,78.66,78.68,9700.0,44.7151,44.7378,44.681,44.6924,9700.0
2009-12-14 15:25:00,78.69,78.75,78.66,78.7,7300.0,44.6981,44.7322,44.681,44.7038,7300.0
2009-12-14 15:30:00,78.72,78.82,78.72,78.77,12500.0,44.7151,44.7719,44.7151,44.7435,12500.0
2009-12-14 15:35:00,78.78,78.95,78.78,78.9,30700.0,44.7492,44.8458,44.7492,44.8174,30700.0
2009-12-14 15:40:00,78.9,79.06,78.9,79.05,25200.0,44.8174,44.9082,44.8174,44.9026,25200.0
2009-12-14 15:45:00,79.06,79.16,79.02,79.16,34100.0,44.9082,44.965,44.8855,44.965,34100.0
2009-12-14 15:50:00,79.15,79.18,79.07,79.18,41200.0,44.9594,44.9764,44.9139,44.9764,41200.0
2009-12-14 15:55:00,79.18,79.18,79.02,79.09,91200.0,44.9764,44.9764,44.8855,44.9253,91200.0
2009-12-15 09:30:00,78.3,78.75,78.3,78.72,15400.0,44.4765,44.7322,44.4765,44.7151,15400.0
2009-12-15 09:35:00,78.8,79.12,78.75,78.78,15500.0,44.7606,44.9423,44.7322,44.7492,15500.0
2009-12-15 09:40:00,78.78,78.79,78.64,78.75,9600.0,44.7492,44.7549,44.6697,44.7322,9600.0
2009-12-15 09:45:00,78.78,78.78,78.59,78.59,12100.0,44.7492,44.7492,44.6413,44.6413,12100.0
2009-12-15 09:50:00,78.61,78.68,78.6,78.63,12100.0,44.6526,44.6924,44.6469,44.664,12100.0
2009-12-15 09:55:00,78.61,78.77,78.58,78.61,14800.0,44.6526,44.7435,44.6356,44.6526,14800.0
2009-12-15 10:00:00,78.6,78.69,78.6,78.67,23900.0,44.6469,44.6981,44.6469,44.6867,23900.0
2009-12-15 10:05:00,78.67,78.78,78.65,78.75,9100.0,44.6867,44.7492,44.6754,44.7322,9100.0
2009-12-15 10:10:00,78.73,78.76,78.68,78.74,5300.0,44.7208,44.7378,44.6924,44.7265,5300.0
2009-12-15 10:15:00,78.72,78.8,78.7,78.74,10200.0,44.7151,44.7606,44.7038,44.7265,10200.0
2009-12-15 10:20:00,78.72,78.79,78.61,78.77,8700.0,44.7151,44.7549,44.6526,44.7435,8700.0
2009-12-15 10:25:00,78.75,78.8,78.63,78.73,10000.0,44.7322,44.7606,44.664,44.7208,10000.0
2009-12-15 10:30:00,78.77,78.77,78.7,78.75,5500.0,44.7435,44.7435,44.7038,44.7322,5500.0
2009-12-15 10:35:00,78.73,78.74,78.66,78.73,7300.0,44.7208,44.7265,44.681,44.7208,7300.0
2009-12-15 10:40:00,78.71,78.88,78.71,78.85,13300.0,44.7094,44.806,44.7094,44.789,13300.0
2009-12-15 10:45:00,78.86,79.09,78.85,79.03,16400.0,44.7946,44.9253,44.789,44.8912,16400.0
2009-12-15 10:50:00,79.02,79.08,78.96,79.0,7700.0,44.8855,44.9196,44.8514,44.8742,7700.0
2009-12-15 10:55:00,78.97,79.03,78.96,79.0,3200.0,44.8571,44.8912,44.8514,44.8742,3200.0
2009-12-15 11:00:00,78.99,79.09,78.99,78.99,12900.0,44.8685,44.9253,44.8685,44.8685,12900.0
2009-12-15 11:05:00,79.02,79.09,79.0,79.05,4400.0,44.8855,44.9253,44.8742,44.9026,4400.0
2009-12-15 11:10:00,79.06,79.08,79.02,79.02,5500.0,44.9082,44.9196,44.8855,44.8855,5500.0
2009-12-15 11:15:00,79.01,79.03,78.97,78.98,5700.0,44.8798,44.8912,44.8571,44.8628,5700.0
2009-12-15 11:20:00,78.96,78.99,78.89,78.91,3300.0,44.8514,44.8685,44.8117,44.823,3300.0
2009-12-15 11:25:00,78.91,78.95,78.83,78.84,5300.0,44.823,44.8458,44.7776,44.7833,5300.0
2009-12-15 11:30:00,78.81,78.83,78.77,78.79,3100.0,44.7662,44.7776,44.7435,44.7549,3100.0
2009-12-15 11:35:00,78.8,78.83,78.8,78.81,3000.0,44.7606,44.7776,44.7606,44.7662,3000.0
2009-12-15 11:40:00,78.81,78.82,78.8,78.8,4000.0,44.7662,44.7719,44.7606,44.7606,4000.0
2009-12-15 11:45:00,78.82,78.89,78.8,78.8,10200.0,44.7719,44.8117,44.7606,44.7606,10200.0
2009-12-15 11:50:00,78.81,78.82,78.63,78.63,17700.0,44.7662,44.7719,44.664,44.664,17700.0
2009-12-15 11:55:00,78.63,78.64,78.55,78.6,7200.0,44.664,44.6697,44.6185,44.6469,7200.0
2009-12-15 12:00:00,78.6,78.62,78.58,78.62,2600.0,44.6469,44.6583,44.6356,44.6583,2600.0
2009-12-15 12:05:00,78.63,78.71,78.63,78.67,5000.0,44.664,44.7094,44.664,44.6867,5000.0
2009-12-15 12:10:00,78.67,78.67,78.63,78.64,2900.0,44.6867,44.6867,44.664,44.6697,2900.0
2009-12-15 12:15:00,78.65,78.65,78.46,78.49,9200.0,44.6754,44.6754,44.5674,44.5845,9200.0
2009-12-15 12:20:00,78.46,78.51,78.43,78.48,4300.0,44.5674,44.5958,44.5504,44.5788,4300.0
2009-12-15 12:25:00,78.45,78.53,78.43,78.52,3900.0,44.5617,44.6072,44.5504,44.6015,3900.0
2009-12-15 12:30:00,78.49,78.56,78.49,78.52,5700.0,44.5845,44.6242,44.5845,44.6015,5700.0
2009-12-15 12:35:00,78.54,78.56,78.51,78.55,4100.0,44.6129,44.6242,44.5958,44.6185,4100.0
2009-12-15 12:40:00,78.54,78.54,78.31,78.36,8100.0,44.6129,44.6129,44.4822,44.5106,8100.0
2009-12-15 12:45:00,78.36,78.46,78.36,78.46,2100.0,44.5106,44.5674,44.5106,44.5674,2100.0
2009-12-15 12:50:00,78.45,78.45,78.4,78.43,3200.0,44.5617,44.5617,44.5333,44.5504,3200.0
2009-12-15 12:55:00,78.43,78.44,78.39,78.44,900.0,44.5504,44.5561,44.5277,44.5561,900.0
2009-12-15 13:00:00,78.37,78.55,78.31,78.52,6200.0,44.5163,44.6185,44.4822,44.6015,6200.0
2009-12-15 13:05:00,78.52,78.58,78.5,78.57,3700.0,44.6015,44.6356,44.5901,44.6299,3700.0
2009-12-15 13:10:00,78.58,78.58,78.46,78.46,3800.0,44.6356,44.6356,44.5674,44.5674,3800.0
2009-12-15 13:15:00,78.43,78.43,78.39,78.39,1600.0,44.5504,44.5504,44.5277,44.5277,1600.0
2009-12-15 13:20:00,78.39,78.4,78.32,78.37,1900.0,44.5277,44.5333,44.4879,44.5163,1900.0
2009-12-15 13:25:00,78.35,78.37,78.3,78.3,4600.0,44.5049,44.5163,44.4765,44.4765,4600.0
2009-12-15 13:30:00,78.3,78.4,78.3,78.34,4400.0,44.4765,44.5333,44.4765,44.4993,4400.0
2009-12-15 13:35:00,78.35,78.38,78.34,78.36,6900.0,44.5049,44.522,44.4993,44.5106,6900.0
2009-12-15 13:40:00,78.37,78.48,78.36,78.46,6700.0,44.5163,44.5788,44.5106,44.5674,6700.0
2009-12-15 13:45:00,78.48,78.54,78.47,78.54,5400.0,44.5788,44.6129,44.5731,44.6129,5400.0
2009-12-15 13:50:00,78.53,78.56,78.49,78.49,6300.0,44.6072,44.6242,44.5845,44.5845,6300.0
2009-12-15 13:55:00,78.49,78.5,78.43,78.43,10200.0,44.5845,44.5901,44.5504,44.5504,10200.0
2009-12-15 14:00:00,78.44,78.47,78.43,78.47,6900.0,44.5561,44.5731,44.5504,44.5731,6900.0
2009-12-15 14:05:00,78.5,78.51,78.43,78.46,4500.0,44.5901,44.5958,44.5504,44.5674,4500.0
2009-12-15 14:10:00,78.46,78.52,78.46,78.52,2500.0,44.5674,44.6015,44.5674,44.6015,2500.0
2009-12-15 14:15:00,78.51,78.53,78.48,78.5,4100.0,44.5958,44.6072,44.5788,44.5901,4100.0
2009-12-15 14:20:00,78.51,78.53,78.5,78.53,2600.0,44.5958,44.6072,44.5901,44.6072,2600.0
2009-12-15 14:25:00,78.5,78.55,78.5,78.55,4500.0,44.5901,44.6185,44.5901,44.6185,4500.0
2009-12-15 14:30:00,78.53,78.56,78.5,78.53,5900.0,44.6072,44.6242,44.5901,44.6072,5900.0
2009-12-15 14:35:00,78.53,78.56,78.49,78.54,4600.0,44.6072,44.6242,44.5845,44.6129,4600.0
2009-12-15 14:40:00,78.54,78.59,78.53,78.58,3400.0,44.6129,44.6413,44.6072,44.6356,3400.0
2009-12-15 14:45:00,78.56,78.58,78.51,78.54,3900.0,44.6242,44.6356,44.5958,44.6129,3900.0
2009-12-15 14:50:00,78.54,78.56,78.46,78.54,10500.0,44.6129,44.6242,44.5674,44.6129,10500.0
2009-12-15 14:55:00,78.54,78.63,78.53,78.62,17200.0,44.6129,44.664,44.6072,44.6583,17200.0
2009-12-15 15:00:00,78.62,78.68,78.57,78.68,11600.0,44.6583,44.6924,44.6299,44.6924,11600.0
2009-12-15 15:05:00,78.69,78.69,78.62,78.65,5800.0,44.6981,44.6981,44.6583,44.6754,5800.0
2009-12-15 15:10:00,78.63,78.7,78.63,78.65,6200.0,44.664,44.7038,44.664,44.6754,6200.0
2009-12-15 15:15:00,78.64,78.64,78.58,78.6,6600.0,44.6697,44.6697,44.6356,44.6469,6600.0
2009-12-15 15:20:00,78.62,78.67,78.53,78.57,21200.0,44.6583,44.6867,44.6072,44.6299,21200.0
2009-12-15 15:25:00,78.57,78.62,78.5,78.5,31600.0,44.6299,44.6583,44.5901,44.5901,31600.0
2009-12-15 15:30:00,78.5,78.53,78.46,78.48,31100.0,44.5901,44.6072,44.5674,44.5788,31100.0
2009-12-15 15:35:00,78.47,78.47,78.28,78.34,18900.0,44.5731,44.5731,44.4652,44.4993,18900.0
2009-12-15 15:40:00,78.34,78.36,78.19,78.22,26600.0,44.4993,44.5106,44.4141,44.4311,26600.0
2009-12-15 15:45:00,78.24,78.3,78.17,78.28,34600.0,44.4425,44.4765,44.4027,44.4652,34600.0
2009-12-15 15:50:00,78.26,78.42,78.26,78.39,32400.0,44.4538,44.5447,44.4538,44.5277,32400.0
2009-12-15 15:55:00,78.37,78.39,78.25,78.37,80300.0,44.5163,44.5277,44.4481,44.5163,80300.0
2009-12-16 09:30:00,79.0,79.1,78.2,78.99,18700.0,44.8742,44.931,44.4197,44.8685,18700.0
2009-12-16 09:35:00,78.99,79.16,78.73,79.1,14200.0,44.8685,44.965,44.7208,44.931,14200.0
2009-12-16 09:40:00,79.12,79.27,79.0,79.03,11000.0,44.9423,45.0275,44.8742,44.8912,11000.0
2009-12-16 09:45:00,79.1,79.35,79.03,79.24,14000.0,44.931,45.073,44.8912,45.0105,14000.0
2009-12-16 09:50:00,79.25,79.26,79.03,79.06,15300.0,45.0162,45.0218,44.8912,44.9082,15300.0
2009-12-16 09:55:00,79.07,79.22,79.07,79.08,10000.0,44.9139,44.9991,44.9139,44.9196,10000.0
2009-12-16 10:00:00,79.11,79.18,79.0,79.1,13800.0,44.9366,44.9764,44.8742,44.931,13800.0
2009-12-16 10:05:00,79.14,79.24,79.13,79.21,17300.0,44.9537,45.0105,44.948,44.9934,17300.0
2009-12-16 10:10:00,79.23,79.37,79.23,79.28,8500.0,45.0048,45.0843,45.0048,45.0332,8500.0
2009-12-16 10:15:00,79.25,79.26,79.13,79.2,8500.0,45.0162,45.0218,44.948,44.9878,8500.0
2009-12-16 10:20:00,79.24,79.31,79.18,79.18,7300.0,45.0105,45.0502,44.9764,44.9764,7300.0
2009-12-16 10:25:00,79.19,79.24,79.1,79.2,6400.0,44.9821,45.0105,44.931,44.9878,6400.0
2009-12-16 10:30:00,79.21,79.31,79.2,79.27,12600.0,44.9934,45.0502,44.9878,45.0275,12600.0
2009-12-16 10:35:00,79.28,79.37,79.23,79.37,12400.0,45.0332,45.0843,45.0048,45.0843,12400.0
2009-12-16 10:40:00,79.35,79.36,79.26,79.34,17500.0,45.073,45.0786,45.0218,45.0673,17500.0
2009-12-16 10:45:00,79.37,79.4,79.31,79.33,7500.0,45.0843,45.1014,45.0502,45.0616,7500.0
2009-12-16 10:50:00,79.33,79.39,79.33,79.37,6600.0,45.0616,45.0957,45.0616,45.0843,6600.0
2009-12-16 10:55:00,79.38,79.41,79.37,79.4,8100.0,45.09,45.1071,45.0843,45.1014,8100.0
2009-12-16 11:00:00,79.38,79.41,79.37,79.4,10500.0,45.09,45.1071,45.0843,45.1014,10500.0
2009-12-16 11:05:00,79.42,79.43,79.37,79.42,9000.0,45.1127,45.1184,45.0843,45.1127,9000.0
2009-12-16 11:10:00,79.42,79.42,79.37,79.41,4900.0,45.1127,45.1127,45.0843,45.1071,4900.0
2009-12-16 11:15:00,79.41,79.48,79.38,79.42,11800.0,45.1071,45.1468,45.09,45.1127,11800.0
2009-12-16 11:20:00,79.43,79.46,79.35,79.46,4100.0,45.1184,45.1355,45.073,45.1355,4100.0
2009-12-16 11:25:00,79.42,79.63,79.42,79.62,8500.0,45.1127,45.232,45.1127,45.2263,8500.0
2009-12-16 11:30:00,79.6,79.6,79.53,79.53,2100.0,45.215,45.215,45.1752,45.1752,2100.0
2009-12-16 11:35:00,79.55,79.55,79.41,79.47,5900.0,45.1866,45.1866,45.1071,45.1411,5900.0
2009-12-16 11:40:00,79.47,79.47,79.46,79.46,4700.0,45.1411,45.1411,45.1355,45.1355,4700.0
2009-12-16 11:45:00,79.46,79.51,79.46,79.48,7700.0,45.1355,45.1639,45.1355,45.1468,7700.0
2009-12-16 11:50:00,79.51,79.71,79.5,79.69,31300.0,45.1639,45.2775,45.1582,45.2661,31300.0
2009-12-16 11:55:00,79.68,79.71,79.58,79.66,10500.0,45.2604,45.2775,45.2036,45.2491,10500.0
2009-12-16 12:00:00,79.67,79.77,79.67,79.73,13100.0,45.2547,45.3115,45.2547,45.2888,13100.0
2009-12-16 12:05:00,79.74,79.86,79.73,79.86,29000.0,45.2945,45.3627,45.2888,45.3627,29000.0
2009-12-16 12:10:00,79.86,79.87,79.8,79.81,10400.0,45.3627,45.3683,45.3286,45.3343,10400.0
2009-12-16 12:15:00,79.81,79.85,79.78,79.82,10700.0,45.3343,45.357,45.3172,45.3399,10700.0
2009-12-16 12:20:00,79.8,79.81,79.73,79.75,9100.0,45.3286,45.3343,45.2888,45.3002,9100.0
2009-12-16 12:25:00,79.75,79.86,79.75,79.86,6500.0,45.3002,45.3627,45.3002,45.3627,6500.0
2009-12-16 12:30:00,79.82,79.82,79.72,79.78,5700.0,45.3399,45.3399,45.2831,45.3172,5700.0
2009-12-16 12:35:00,79.76,79.78,79.76,79.77,3700.0,45.3059,45.3172,45.3059,45.3115,3700.0
2009-12-16 12:40:00,79.77,79.77,79.72,79.73,5700.0,45.3115,45.3115,45.2831,45.2888,5700.0
2009-12-16 12:45:00,79.74,79.79,79.74,79.74,7000.0,45.2945,45.3229,45.2945,45.2945,7000.0
2009-12-16 12:50:00,79.74,79.75,79.72,79.73,7000.0,45.2945,45.3002,45.2831,45.2888,7000.0
2009-12-16 12:55:00,79.74,79.76,79.73,79.75,6000.0,45.2945,45.3059,45.2888,45.3002,6000.0
2009-12-16 13:00:00,79.74,79.78,79.73,79.75,9800.0,45.2945,45.3172,45.2888,45.3002,9800.0
2009-12-16 13:05:00,79.75,79.77,79.73,79.75,7300.0,45.3002,45.3115,45.2888,45.3002,7300.0
2009-12-16 13:10:00,79.76,79.76,79.73,79.74,1600.0,45.3059,45.3059,45.2888,45.2945,1600.0
2009-12-16 13:15:00,79.72,79.72,79.67,79.69,2700.0,45.2831,45.2831,45.2547,45.2661,2700.0
2009-12-16 13:20:00,79.68,79.69,79.66,79.68,2500.0,45.2604,45.2661,45.2491,45.2604,2500.0
2009-12-16 13:25:00,79.69,79.69,79.61,79.63,3800.0,45.2661,45.2661,45.2207,45.232,3800.0
2009-12-16 13:30:00,79.64,79.65,79.63,79.63,4900.0,45.2377,45.2434,45.232,45.232,4900.0
2009-12-16 13:35:00,79.63,79.64,79.62,79.62,2500.0,45.232,45.2377,45.2263,45.2263,2500.0
2009-12-16 13:40:00,79.62,79.67,79.62,79.63,5700.0,45.2263,45.2547,45.2263,45.232,5700.0
2009-12-16 13:45:00,79.64,79.69,79.64,79.67,5100.0,45.2377,45.2661,45.2377,45.2547,5100.0
2009-12-16 13:50:00,79.68,79.68,79.63,79.63,5200.0,45.2604,45.2604,45.232,45.232,5200.0
2009-12-16 13:55:00,79.63,79.65,79.58,79.6,5300.0,45.232,45.2434,45.2036,45.215,5300.0
2009-12-16 14:00:00,79.58,79.64,79.56,79.56,4200.0,45.2036,45.2377,45.1923,45.1923,4200.0
2009-12-16 14:05:00,79.56,79.6,79.49,79.49,3900.0,45.1923,45.215,45.1525,45.1525,3900.0
2009-12-16 14:10:00,79.51,79.59,79.51,79.59,3100.0,45.1639,45.2093,45.1639,45.2093,3100.0
2009-12-16 14:15:00,79.59,79.67,79.47,79.63,8500.0,45.2093,45.2547,45.1411,45.232,8500.0
2009-12-16 14:20:00,79.65,79.65,79.4,79.47,10500.0,45.2434,45.2434,45.1014,45.1411,10500.0
2009-12-16 14:25:00,79.48,79.67,79.48,79.64,9900.0,45.1468,45.2547,45.1468,45.2377,9900.0
2009-12-16 14:30:00,79.64,79.74,79.64,79.68,14600.0,45.2377,45.2945,45.2377,45.2604,14600.0
2009-12-16 14:35:00,79.66,79.77,79.66,79.77,13500.0,45.2491,45.3115,45.2491,45.3115,13500.0
2009-12-16 14:40:00,79.77,79.78,79.71,79.74,16000.0,45.3115,45.3172,45.2775,45.2945,16000.0
2009-12-16 14:45:00,79.73,79.74,79.62,79.63,11800.0,45.2888,45.2945,45.2263,45.232,11800.0
2009-12-16 14:50:00,79.58,79.58,79.5,79.52,17600.0,45.2036,45.2036,45.1582,45.1695,17600.0
2009-12-16 14:55:00,79.51,79.54,79.45,79.48,8700.0,45.1639,45.1809,45.1298,45.1468,8700.0
2009-12-16 15:00:00,79.46,79.48,79.34,79.34,14700.0,45.1355,45.1468,45.0673,45.0673,14700.0
2009-12-16 15:05:00,79.35,79.43,79.28,79.3,13500.0,45.073,45.1184,45.0332,45.0446,13500.0
2009-12-16 15:10:00,79.31,79.33,79.29,79.3,9200.0,45.0502,45.0616,45.0389,45.0446,9200.0
2009-12-16 15:15:00,79.29,79.48,79.28,79.48,14200.0,45.0389,45.1468,45.0332,45.1468,14200.0
2009-12-16 15:20:00,79.48,79.5,79.32,79.35,21700.0,45.1468,45.1582,45.0559,45.073,21700.0
2009-12-16 15:25:00,79.32,79.32,79.06,79.06,16000.0,45.0559,45.0559,44.9082,44.9082,16000.0
2009-12-16 15:30:00,79.1,79.2,79.09,79.17,20600.0,44.931,44.9878,44.9253,44.9707,20600.0
2009-12-16 15:35:00,79.18,79.34,79.16,79.31,13400.0,44.9764,45.0673,44.965,45.0502,13400.0
2009-12-16 15:40:00,79.3,79.31,79.19,79.23,26200.0,45.0446,45.0502,44.9821,45.0048,26200.0
2009-12-16 15:45:00,79.21,79.31,79.13,79.31,32100.0,44.9934,45.0502,44.948,45.0502,32100.0
2009-12-16 15:50:00,79.3,79.33,79.24,79.27,30100.0,45.0446,45.0616,45.0105,45.0275,30100.0
2009-12-16 15:55:00,79.28,79.5,79.26,79.39,75500.0,45.0332,45.1582,45.0218,45.0957,75500.0
2009-12-17 09:30:00,78.87,79.35,78.62,78.71,20900.0,44.8003,45.073,44.6583,44.7094,20900.0
2009-12-17 09:35:00,78.74,78.94,78.72,78.81,10400.0,44.7265,44.8401,44.7151,44.7662,10400.0
2009-12-17 09:40:00,78.76,79.18,78.7,79.15,12300.0,44.7378,44.9764,44.7038,44.9594,12300.0
2009-12-17 09:45:00,79.11,79.21,79.07,79.19,4200.0,44.9366,44.9934,44.9139,44.9821,4200.0
2009-12-17 09:50:00,79.19,79.19,78.97,79.1,8000.0,44.9821,44.9821,44.8571,44.931,8000.0
2009-12-17 09:55:00,79.07,79.13,78.9,78.9,19700.0,44.9139,44.948,44.8174,44.8174,19700.0
2009-12-17 10:00:00,78.9,79.07,78.9,78.96,11800.0,44.8174,44.9139,44.8174,44.8514,11800.0
2009-12-17 10:05:00,78.96,79.05,78.83,79.05,5600.0,44.8514,44.9026,44.7776,44.9026,5600.0
2009-12-17 10:10:00,79.11,79.26,79.09,79.26,6500.0,44.9366,45.0218,44.9253,45.0218,6500.0
2009-12-17 10:15:00,79.2,79.35,79.2,79.35,7400.0,44.9878,45.073,44.9878,45.073,7400.0
2009-12-17 10:20:00,79.34,79.38,79.25,79.25,6800.0,45.0673,45.09,45.0162,45.0162,6800.0
2009-12-17 10:25:00,79.23,79.24,79.02,79.07,6800.0,45.0048,45.0105,44.8855,44.9139,6800.0
2009-12-17 10:30:00,79.08,79.09,78.97,79.06,6900.0,44.9196,44.9253,44.8571,44.9082,6900.0
2009-12-17 10:35:00,79.05,79.06,79.0,79.06,7100.0,44.9026,44.9082,44.8742,44.9082,7100.0
2009-12-17 10:40:00,79.06,79.17,79.03,79.17,11100.0,44.9082,44.9707,44.8912,44.9707,11100.0
2009-12-17 10:45:00,79.17,79.26,79.14,79.25,26900.0,44.9707,45.0218,44.9537,45.0162,26900.0
2009-12-17 10:50:00,79.24,79.4,79.24,79.39,10200.0,45.0105,45.1014,45.0105,45.0957,10200.0
2009-12-17 10:55:00,79.42,79.58,79.39,79.56,6200.0,45.1127,45.2036,45.0957,45.1923,6200.0
2009-12-17 11:00:00,79.55,79.7,79.44,79.69,24100.0,45.1866,45.2718,45.1241,45.2661,24100.0
2009-12-17 11:05:00,79.69,79.69,79.53,79.58,8900.0,45.2661,45.2661,45.1752,45.2036,8900.0
2009-12-17 11:10:00,79.58,79.59,79.49,79.5,7500.0,45.2036,45.2093,45.1525,45.1582,7500.0
2009-12-17 11:15:00,79.52,79.57,79.47,79.54,6000.0,45.1695,45.1979,45.1411,45.1809,6000.0
2009-12-17 11:20:00,79.55,79.56,79.48,79.55,9000.0,45.1866,45.1923,45.1468,45.1866,9000.0
2009-12-17 11:25:00,79.53,79.53,79.32,79.34,6100.0,45.1752,45.1752,45.0559,45.0673,6100.0
2009-12-17 11:30:00,79.31,79.46,79.22,79.43,5000.0,45.0502,45.1355,44.9991,45.1184,5000.0
2009-12-17 11:35:00,79.42,79.45,79.32,79.41,4700.0,45.1127,45.1298,45.0559,45.1071,4700.0
2009-12-17 11:40:00,79.38,79.38,79.23,79.23,3100.0,45.09,45.09,45.0048,45.0048,3100.0
2009-12-17 11:45:00,79.21,79.24,79.15,79.21,5400.0,44.9934,45.0105,44.9594,44.9934,5400.0
2009-12-17 11:50:00,79.23,79.27,79.17,79.18,6800.0,45.0048,45.0275,44.9707,44.9764,6800.0
2009-12-17 11:55:00,79.18,79.26,79.18,79.23,3700.0,44.9764,45.0218,44.9764,45.0048,3700.0
2009-12-17 12:00:00,79.23,79.23,79.11,79.11,2600.0,45.0048,45.0048,44.9366,44.9366,2600.0
2009-12-17 12:05:00,79.16,79.22,79.11,79.22,4000.0,44.965,44.9991,44.9366,44.9991,4000.0
2009-12-17 12:10:00,79.21,79.27,79.2,79.22,3100.0,44.9934,45.0275,44.9878,44.9991,3100.0
2009-12-17 12:15:00,79.23,79.28,79.22,79.23,3800.0,45.0048,45.0332,44.9991,45.0048,3800.0
2009-12-17 12:20:00,79.23,79.25,79.13,79.13,3900.0,45.0048,45.0162,44.948,44.948,3900.0
2009-12-17 12:25:00,79.13,79.15,79.01,79.04,3000.0,44.948,44.9594,44.8798,44.8969,3000.0
2009-12-17 12:30:00,79.01,79.04,79.01,79.01,3300.0,44.8798,44.8969,44.8798,44.8798,3300.0
2009-12-17 12:35:00,79.01,79.03,78.94,78.98,7500.0,44.8798,44.8912,44.8401,44.8628,7500.0
2009-12-17 12:40:00,78.99,79.0,78.91,78.92,3800.0,44.8685,44.8742,44.823,44.8287,3800.0
2009-12-17 12:45:00,78.88,78.88,78.69,78.69,6400.0,44.806,44.806,44.6981,44.6981,6400.0
2009-12-17 12:50:00,78.68,78.75,78.64,78.64,12600.0,44.6924,44.7322,44.6697,44.6697,12600.0
2009-12-17 12:55:00,78.66,78.69,78.59,78.67,8400.0,44.681,44.6981,44.6413,44.6867,8400.0
2009-12-17 13:00:00,78.69,78.7,78.63,78.68,5200.0,44.6981,44.7038,44.664,44.6924,5200.0
2009-12-17 13:05:00,78.69,78.7,78.66,78.7,2900.0,44.6981,44.7038,44.681,44.7038,2900.0
2009-12-17 13:10:00,78.66,78.68,78.61,78.63,5400.0,44.681,44.6924,44.6526,44.664,5400.0
2009-12-17 13:15:00,78.64,78.74,78.64,78.74,3000.0,44.6697,44.7265,44.6697,44.7265,3000.0
2009-12-17 13:20:00,78.74,78.75,78.69,78.74,3600.0,44.7265,44.7322,44.6981,44.7265,3600.0
2009-12-17 13:25:00,78.74,78.96,78.74,78.92,6400.0,44.7265,44.8514,44.7265,44.8287,6400.0
2009-12-17 13:30:00,78.93,78.96,78.85,78.96,5900.0,44.8344,44.8514,44.789,44.8514,5900.0
2009-12-17 13:35:00,78.96,79.0,78.91,78.91,3800.0,44.8514,44.8742,44.823,44.823,3800.0
2009-12-17 13:40:00,78.91,78.91,78.85,78.85,4100.0,44.823,44.823,44.789,44.789,4100.0
2009-12-17 13:45:00,78.86,78.93,78.8,78.85,5300.0,44.7946,44.8344,44.7606,44.789,5300.0
2009-12-17 13:50:00,78.82,78.88,78.78,78.85,7800.0,44.7719,44.806,44.7492,44.789,7800.0
2009-12-17 13:55:00,78.85,78.97,78.85,78.96,2600.0,44.789,44.8571,44.789,44.8514,2600.0
2009-12-17 14:00:00,78.97,79.06,78.94,78.94,4700.0,44.8571,44.9082,44.8401,44.8401,4700.0
2009-12-17 14:05:00,78.95,79.11,78.95,79.1,19800.0,44.8458,44.9366,44.8458,44.931,19800.0
2009-12-17 14:10:00,79.08,79.12,79.06,79.08,4100.0,44.9196,44.9423,44.9082,44.9196,4100.0
2009-12-17 14:15:00,79.06,79.1,79.02,79.07,4700.0,44.9082,44.931,44.8855,44.9139,4700.0
2009-12-17 14:20:00,79.07,79.11,79.03,79.03,4200.0,44.9139,44.9366,44.8912,44.8912,4200.0
2009-12-17 14:25:00,79.04,79.1,79.02,79.1,2200.0,44.8969,44.931,44.8855,44.931,2200.0
2009-12-17 14:30:00,79.1,79.1,79.07,79.1,3000.0,44.931,44.931,44.9139,44.931,3000.0
2009-12-17 14:35:00,79.1,79.29,79.1,79.25,8200.0,44.931,45.0389,44.931,45.0162,8200.0
2009-12-17 14:40:00,79.22,79.22,79.1,79.1,4000.0,44.9991,44.9991,44.931,44.931,4000.0
2009-12-17 14:45:00,79.1,79.11,79.05,79.08,2600.0,44.931,44.9366,44.9026,44.9196,2600.0
2009-12-17 14:50:00,79.09,79.19,79.02,79.18,10900.0,44.9253,44.9821,44.8855,44.9764,10900.0
2009-12-17 14:55:00,79.19,79.22,79.15,79.21,5500.0,44.9821,44.9991,44.9594,44.9934,5500.0
2009-12-17 15:00:00,79.18,79.23,79.17,79.23,4800.0,44.9764,45.0048,44.9707,45.0048,4800.0
2009-12-17 15:05:00,79.25,79.34,79.25,79.31,6900.0,45.0162,45.0673,45.0162,45.0502,6900.0
2009-12-17 15:10:00,79.32,79.33,79.19,79.19,15300.0,45.0559,45.0616,44.9821,44.9821,15300.0
2009-12-17 15:15:00,79.19,79.42,79.19,79.42,20400.0,44.9821,45.1127,44.9821,45.1127,20400.0
2009-12-17 15:20:00,79.42,79.45,79.36,79.37,20500.0,45.1127,45.1298,45.0786,45.0843,20500.0
2009-12-17 15:25:00,79.37,79.44,79.27,79.41,16700.0,45.0843,45.1241,45.0275,45.1071,16700.0
2009-12-17 15:30:00,79.4,79.47,79.35,79.47,31000.0,45.1014,45.1411,45.073,45.1411,31000.0
2009-12-17 15:35:00,79.44,79.55,79.4,79.5,28100.0,45.1241,45.1866,45.1014,45.1582,28100.0
2009-12-17 15:40:00,79.5,79.74,79.49,79.65,34000.0,45.1582,45.2945,45.1525,45.2434,34000.0
2009-12-17 15:45:00,79.64,79.65,79.39,79.53,47800.0,45.2377,45.2434,45.0957,45.1752,47800.0
2009-12-17 15:50:00,79.5,79.54,79.37,79.44,28800.0,45.1582,45.1809,45.0843,45.1241,28800.0
2009-12-17 15:55:00,79.44,79.5,79.28,79.3,79900.0,45.1241,45.1582,45.0332,45.0446,79900.0
2009-12-18 09:30:00,79.57,79.6,79.3,79.6,208400.0,45.1979,45.215,45.0446,45.215,208400.0
2009-12-18 09:35:00,79.46,79.53,79.34,79.39,5900.0,45.1355,45.1752,45.0673,45.0957,5900.0
2009-12-18 09:40:00,79.33,79.42,79.33,79.4,4000.0,45.0616,45.1127,45.0616,45.1014,4000.0
2009-12-18 09:45:00,79.43,79.52,79.33,79.36,6800.0,45.1184,45.1695,45.0616,45.0786,6800.0
2009-12-18 09:50:00,79.41,79.42,79.31,79.34,5900.0,45.1071,45.1127,45.0502,45.0673,5900.0
2009-12-18 09:55:00,79.33,79.33,79.25,79.27,3000.0,45.0616,45.0616,45.0162,45.0275,3000.0
2009-12-18 10:00:00,79.28,79.28,78.96,79.01,23800.0,45.0332,45.0332,44.8514,44.8798,23800.0
2009-12-18 10:05:00,79.01,79.05,78.93,78.96,4400.0,44.8798,44.9026,44.8344,44.8514,4400.0
2009-12-18 10:10:00,78.93,78.99,78.88,78.89,3500.0,44.8344,44.8685,44.806,44.8117,3500.0
2009-12-18 10:15:00,78.87,78.91,78.78,78.83,6200.0,44.8003,44.823,44.7492,44.7776,6200.0
2009-12-18 10:20:00,78.83,78.84,78.74,78.77,4900.0,44.7776,44.7833,44.7265,44.7435,4900.0
2009-12-18 10:25:00,78.79,78.89,78.79,78.81,4300.0,44.7549,44.8117,44.7549,44.7662,4300.0
2009-12-18 10:30:00,78.8,78.8,78.69,78.71,5100.0,44.7606,44.7606,44.6981,44.7094,5100.0
2009-12-18 10:35:00,78.69,78.72,78.65,78.68,4900.0,44.6981,44.7151,44.6754,44.6924,4900.0
2009-12-18 10:40:00,78.68,78.73,78.61,78.7,5600.0,44.6924,44.7208,44.6526,44.7038,5600.0
2009-12-18 10:45:00,78.68,78.7,78.61,78.61,3000.0,44.6924,44.7038,44.6526,44.6526,3000.0
2009-12-18 10:50:00,78.62,78.76,78.62,78.74,5500.0,44.6583,44.7378,44.6583,44.7265,5500.0
2009-12-18 10:55:00,78.75,78.77,78.65,78.73,5500.0,44.7322,44.7435,44.6754,44.7208,5500.0
2009-12-18 11:00:00,78.73,78.74,78.65,78.69,4000.0,44.7208,44.7265,44.6754,44.6981,4000.0
2009-12-18 11:05:00,78.67,78.75,78.62,78.62,6300.0,44.6867,44.7322,44.6583,44.6583,6300.0
2009-12-18 11:10:00,78.6,78.68,78.5,78.56,9500.0,44.6469,44.6924,44.5901,44.6242,9500.0
2009-12-18 11:15:00,78.58,78.58,78.29,78.41,6300.0,44.6356,44.6356,44.4709,44.539,6300.0
2009-12-18 11:20:00,78.38,78.4,78.29,78.32,5100.0,44.522,44.5333,44.4709,44.4879,5100.0
2009-12-18 11:25:00,78.28,78.29,78.22,78.27,2500.0,44.4652,44.4709,44.4311,44.4595,2500.0
2009-12-18 11:30:00,78.28,78.47,78.28,78.41,6900.0,44.4652,44.5731,44.4652,44.539,6900.0
2009-12-18 11:35:00,78.47,78.47,78.37,78.38,3300.0,44.5731,44.5731,44.5163,44.522,3300.0
2009-12-18 11:40:00,78.37,78.37,78.19,78.26,7300.0,44.5163,44.5163,44.4141,44.4538,7300.0
2009-12-18 11:45:00,78.24,78.24,78.16,78.19,3700.0,44.4425,44.4425,44.397,44.4141,3700.0
2009-12-18 11:50:00,78.19,78.24,78.16,78.24,3100.0,44.4141,44.4425,44.397,44.4425,3100.0
2009-12-18 11:55:00,78.24,78.25,78.16,78.18,3100.0,44.4425,44.4481,44.397,44.4084,3100.0
2009-12-18 12:00:00,78.2,78.28,78.16,78.28,7600.0,44.4197,44.4652,44.397,44.4652,7600.0
2009-12-18 12:05:00,78.29,78.29,78.19,78.24,3400.0,44.4709,44.4709,44.4141,44.4425,3400.0
2009-12-18 12:10:00,78.25,78.35,78.25,78.35,3300.0,44.4481,44.5049,44.4481,44.5049,3300.0
2009-12-18 12:15:00,78.38,78.4,78.31,78.33,5600.0,44.522,44.5333,44.4822,44.4936,5600.0
2009-12-18 12:20:00,78.34,78.35,78.31,78.33,3300.0,44.4993,44.5049,44.4822,44.4936,3300.0
2009-12-18 12:25:00,78.34,78.36,78.31,78.33,1500.0,44.4993,44.5106,44.4822,44.4936,1500.0
2009-12-18 12:30:00,78.35,78.36,78.27,78.31,3100.0,44.5049,44.5106,44.4595,44.4822,3100.0
2009-12-18 12:35:00,78.29,78.34,78.25,78.34,4200.0,44.4709,44.4993,44.4481,44.4993,4200.0
2009-12-18 12:40:00,78.32,78.32,78.24,78.27,12200.0,44.4879,44.4879,44.4425,44.4595,12200.0
2009-12-18 12:45:00,78.27,78.33,78.25,78.33,3600.0,44.4595,44.4936,44.4481,44.4936,3600.0
2009-12-18 12:50:00,78.34,78.36,78.26,78.36,4200.0,44.4993,44.5106,44.4538,44.5106,4200.0
2009-12-18 12:55:00,78.36,78.37,78.32,78.34,3900.0,44.5106,44.5163,44.4879,44.4993,3900.0
2009-12-18 13:00:00,78.34,78.35,78.29,78.34,3400.0,44.4993,44.5049,44.4709,44.4993,3400.0
2009-12-18 13:05:00,78.33,78.4,78.31,78.39,3400.0,44.4936,44.5333,44.4822,44.5277,3400.0
2009-12-18 13:10:00,78.39,78.46,78.38,78.43,4500.0,44.5277,44.5674,44.522,44.5504,4500.0
2009-12-18 13:15:00,78.43,78.49,78.41,78.42,7800.0,44.5504,44.5845,44.539,44.5447,7800.0
2009-12-18 13:20:00,78.44,78.53,78.41,78.49,9800.0,44.5561,44.6072,44.539,44.5845,9800.0
2009-12-18 13:25:00,78.5,78.62,78.46,78.58,10200.0,44.5901,44.6583,44.5674,44.6356,10200.0
2009-12-18 13:30:00,78.6,78.6,78.47,78.47,6500.0,44.6469,44.6469,44.5731,44.5731,6500.0
2009-12-18 13:35:00,78.48,78.48,78.35,78.4,5900.0,44.5788,44.5788,44.5049,44.5333,5900.0
2009-12-18 13:40:00,78.42,78.48,78.42,78.45,4000.0,44.5447,44.5788,44.5447,44.5617,4000.0
2009-12-18 13:45:00,78.46,78.48,78.41,78.41,3600.0,44.5674,44.5788,44.539,44.539,3600.0
2009-12-18 13:50:00,78.43,78.45,78.4,78.45,5900.0,44.5504,44.5617,44.5333,44.5617,5900.0
2009-12-18 13:55:00,78.45,78.51,78.4,78.5,4300.0,44.5617,44.5958,44.5333,44.5901,4300.0
2009-12-18 14:00:00,78.53,78.53,78.4,78.43,3800.0,44.6072,44.6072,44.5333,44.5504,3800.0
2009-12-18 14:05:00,78.48,78.49,78.47,78.49,1700.0,44.5788,44.5845,44.5731,44.5845,1700.0
2009-12-18 14:10:00,78.5,78.5,78.4,78.43,6900.0,44.5901,44.5901,44.5333,44.5504,6900.0
2009-12-18 14:15:00,78.43,78.53,78.42,78.53,4800.0,44.5504,44.6072,44.5447,44.6072,4800.0
2009-12-18 14:20:00,78.52,78.55,78.46,78.55,8800.0,44.6015,44.6185,44.5674,44.6185,8800.0
2009-12-18 14:25:00,78.56,78.6,78.48,78.6,6700.0,44.6242,44.6469,44.5788,44.6469,6700.0
2009-12-18 14:30:00,78.57,78.61,78.56,78.56,7100.0,44.6299,44.6526,44.6242,44.6242,7100.0
2009-12-18 14:35:00,78.55,78.67,78.54,78.67,5300.0,44.6185,44.6867,44.6129,44.6867,5300.0
2009-12-18 14:40:00,78.67,78.79,78.67,78.79,10200.0,44.6867,44.7549,44.6867,44.7549,10200.0
2009-12-18 14:45:00,78.79,78.83,78.74,78.75,6300.0,44.7549,44.7776,44.7265,44.7322,6300.0
2009-12-18 14:50:00,78.76,78.84,78.75,78.84,6100.0,44.7378,44.7833,44.7322,44.7833,6100.0
2009-12-18 14:55:00,78.84,78.93,78.83,78.88,8800.0,44.7833,44.8344,44.7776,44.806,8800.0
2009-12-18 15:00:00,78.87,79.03,78.87,79.01,8800.0,44.8003,44.8912,44.8003,44.8798,8800.0
2009-12-18 15:05:00,79.01,79.16,79.01,79.14,16800.0,44.8798,44.965,44.8798,44.9537,16800.0
2009-12-18 15:10:00,79.14,79.2,79.13,79.18,11100.0,44.9537,44.9878,44.948,44.9764,11100.0
2009-12-18 15:15:00,79.17,79.36,79.13,79.35,15700.0,44.9707,45.0786,44.948,45.073,15700.0
2009-12-18 15:20:00,79.35,79.48,79.34,79.41,21600.0,45.073,45.1468,45.0673,45.1071,21600.0
2009-12-18 15:25:00,79.39,79.42,79.35,79.38,11200.0,45.0957,45.1127,45.073,45.09,11200.0
2009-12-18 15:30:00,79.35,79.35,79.12,79.17,17000.0,45.073,45.073,44.9423,44.9707,17000.0
2009-12-18 15:35:00,79.19,79.32,79.11,79.3,16500.0,44.9821,45.0559,44.9366,45.0446,16500.0
2009-12-18 15:40:00,79.29,79.32,79.13,79.3,45200.0,45.0389,45.0559,44.948,45.0446,45200.0
2009-12-18 15:45:00,79.32,79.38,79.22,79.27,29900.0,45.0559,45.09,44.9991,45.0275,29900.0
2009-12-18 15:50:00,79.26,79.34,79.16,79.34,35700.0,45.0218,45.0673,44.965,45.0673,35700.0
2009-12-18 15:55:00,79.34,79.47,79.26,79.39,118600.0,45.0673,45.1411,45.0218,45.0957,118600.0
2009-12-21 09:30:00,79.71,80.02,79.7,79.9,26500.0,45.2775,45.4535,45.2718,45.3854,26500.0
2009-12-21 09:35:00,79.94,80.16,79.9,80.07,16400.0,45.4081,45.5331,45.3854,45.4819,16400.0
2009-12-21 09:40:00,80.02,80.08,79.86,79.86,12100.0,45.4535,45.4876,45.3627,45.3627,12100.0
2009-12-21 09:45:00,79.87,79.92,79.42,79.46,15700.0,45.3683,45.3967,45.1127,45.1355,15700.0
2009-12-21 09:50:00,79.46,79.93,79.44,79.86,8700.0,45.1355,45.4024,45.1241,45.3627,8700.0
2009-12-21 09:55:00,79.88,79.88,79.68,79.71,7200.0,45.374,45.374,45.2604,45.2775,7200.0
2009-12-21 10:00:00,79.73,79.73,79.54,79.68,45100.0,45.2888,45.2888,45.1809,45.2604,45100.0
2009-12-21 10:05:00,79.7,79.75,79.67,79.67,5300.0,45.2718,45.3002,45.2547,45.2547,5300.0
2009-12-21 10:10:00,79.67,79.93,79.67,79.92,6900.0,45.2547,45.4024,45.2547,45.3967,6900.0
2009-12-21 10:15:00,79.93,80.04,79.91,79.98,9400.0,45.4024,45.4649,45.3911,45.4308,9400.0
2009-12-21 10:20:00,79.99,80.12,79.97,80.11,6700.0,45.4365,45.5104,45.4251,45.5047,6700.0
2009-12-21 10:25:00,80.08,80.19,80.07,80.16,13200.0,45.4876,45.5501,45.4819,45.5331,13200.0
2009-12-21 10:30:00,80.19,80.24,80.1,80.1,22100.0,45.5501,45.5785,45.499,45.499,22100.0
2009-12-21 10:35:00,80.13,80.31,80.13,80.31,8300.0,45.516,45.6183,45.516,45.6183,8300.0
2009-12-21 10:40:00,80.29,80.35,80.26,80.33,12000.0,45.6069,45.641,45.5899,45.6296,12000.0
2009-12-21 10:45:00,80.33,80.34,80.26,80.3,13000.0,45.6296,45.6353,45.5899,45.6126,13000.0
2009-12-21 10:50:00,80.3,80.46,80.3,80.45,12400.0,45.6126,45.7035,45.6126,45.6978,12400.0
2009-12-21 10:55:00,80.44,80.49,80.43,80.47,9000.0,45.6921,45.7205,45.6864,45.7092,9000.0
2009-12-21 11:00:00,80.48,80.48,80.43,80.46,5700.0,45.7148,45.7148,45.6864,45.7035,5700.0
2009-12-21 11:05:00,80.44,80.48,80.4,80.44,10400.0,45.6921,45.7148,45.6694,45.6921,10400.0
2009-12-21 11:10:00,80.4,80.46,80.35,80.38,7400.0,45.6694,45.7035,45.641,45.658,7400.0
2009-12-21 11:15:00,80.35,80.37,80.28,80.35,5600.0,45.641,45.6524,45.6012,45.641,5600.0
2009-12-21 11:20:00,80.33,80.35,80.26,80.26,3400.0,45.6296,45.641,45.5899,45.5899,3400.0
2009-12-21 11:25:00,80.25,80.27,80.16,80.2,3800.0,45.5842,45.5956,45.5331,45.5558,3800.0
2009-12-21 11:30:00,80.19,80.3,80.17,80.28,6100.0,45.5501,45.6126,45.5388,45.6012,6100.0
2009-12-21 11:35:00,80.27,80.33,80.27,80.32,3100.0,45.5956,45.6296,45.5956,45.624,3100.0
2009-12-21 11:40:00,80.32,80.32,80.23,80.28,5000.0,45.624,45.624,45.5728,45.6012,5000.0
2009-12-21 11:45:00,80.27,80.3,80.23,80.29,1800.0,45.5956,45.6126,45.5728,45.6069,1800.0
2009-12-21 11:50:00,80.29,80.4,80.26,80.39,6400.0,45.6069,45.6694,45.5899,45.6637,6400.0
2009-12-21 11:55:00,80.38,80.38,80.33,80.37,2200.0,45.658,45.658,45.6296,45.6524,2200.0
2009-12-21 12:00:00,80.34,80.37,80.29,80.37,3700.0,45.6353,45.6524,45.6069,45.6524,3700.0
2009-12-21 12:05:00,80.37,80.47,80.37,80.43,3600.0,45.6524,45.7092,45.6524,45.6864,3600.0
2009-12-21 12:10:00,80.42,80.5,80.41,80.5,5000.0,45.6808,45.7262,45.6751,45.7262,5000.0
2009-12-21 12:15:00,80.5,80.57,80.43,80.49,7000.0,45.7262,45.766,45.6864,45.7205,7000.0
2009-12-21 12:20:00,80.46,80.54,80.46,80.54,3700.0,45.7035,45.7489,45.7035,45.7489,3700.0
2009-12-21 12:25:00,80.54,80.58,80.47,80.51,5100.0,45.7489,45.7716,45.7092,45.7319,5100.0
2009-12-21 12:30:00,80.52,80.52,80.39,80.42,9800.0,45.7376,45.7376,45.6637,45.6808,9800.0
2009-12-21 12:35:00,80.45,80.48,80.42,80.48,7100.0,45.6978,45.7148,45.6808,45.7148,7100.0
2009-12-21 12:40:00,80.48,80.53,80.47,80.49,3000.0,45.7148,45.7432,45.7092,45.7205,3000.0
2009-12-21 12:45:00,80.48,80.49,80.4,80.43,3400.0,45.7148,45.7205,45.6694,45.6864,3400.0
2009-12-21 12:50:00,80.44,80.54,80.44,80.52,4800.0,45.6921,45.7489,45.6921,45.7376,4800.0
2009-12-21 12:55:00,80.54,80.56,80.47,80.47,4000.0,45.7489,45.7603,45.7092,45.7092,4000.0
2009-12-21 13:00:00,80.47,80.47,80.44,80.46,1400.0,45.7092,45.7092,45.6921,45.7035,1400.0
2009-12-21 13:05:00,80.44,80.47,80.44,80.44,2900.0,45.6921,45.7092,45.6921,45.6921,2900.0
2009-12-21 13:10:00,80.45,80.51,80.44,80.48,6200.0,45.6978,45.7319,45.6921,45.7148,6200.0
2009-12-21 13:15:00,80.45,80.45,80.3,80.35,3400.0,45.6978,45.6978,45.6126,45.641,3400.0
2009-12-21 13:20:00,80.36,80.4,80.34,80.38,2000.0,45.6467,45.6694,45.6353,45.658,2000.0
2009-12-21 13:25:00,80.39,80.4,80.31,80.34,3600.0,45.6637,45.6694,45.6183,45.6353,3600.0
2009-12-21 13:30:00,80.35,80.35,80.29,80.29,2700.0,45.641,45.641,45.6069,45.6069,2700.0
2009-12-21 13:35:00,80.31,80.31,80.27,80.27,2200.0,45.6183,45.6183,45.5956,45.5956,2200.0
2009-12-21 13:40:00,80.3,80.36,80.28,80.35,1900.0,45.6126,45.6467,45.6012,45.641,1900.0
2009-12-21 13:45:00,80.33,80.4,80.33,80.39,3100.0,45.6296,45.6694,45.6296,45.6637,3100.0
2009-12-21 13:50:00,80.41,80.41,80.34,80.38,3000.0,45.6751,45.6751,45.6353,45.658,3000.0
2009-12-21 13:55:00,80.38,80.38,80.33,80.36,2400.0,45.658,45.658,45.6296,45.6467,2400.0
2009-12-21 14:00:00,80.36,80.37,80.27,80.28,5200.0,45.6467,45.6524,45.5956,45.6012,5200.0
2009-12-21 14:05:00,80.29,80.41,80.29,80.39,5100.0,45.6069,45.6751,45.6069,45.6637,5100.0
2009-12-21 14:10:00,80.38,80.47,80.38,80.44,4200.0,45.658,45.7092,45.658,45.6921,4200.0
2009-12-21 14:15:00,80.43,80.47,80.38,80.38,3700.0,45.6864,45.7092,45.658,45.658,3700.0
2009-12-21 14:20:00,80.37,80.45,80.37,80.4,2800.0,45.6524,45.6978,45.6524,45.6694,2800.0
2009-12-21 14:25:00,80.36,80.38,80.34,80.37,1900.0,45.6467,45.658,45.6353,45.6524,1900.0
2009-12-21 14:30:00,80.38,80.4,80.37,80.4,2500.0,45.658,45.6694,45.6524,45.6694,2500.0
2009-12-21 14:35:00,80.39,80.46,80.38,80.44,3000.0,45.6637,45.7035,45.658,45.6921,3000.0
2009-12-21 14:40:00,80.46,80.55,80.43,80.54,9700.0,45.7035,45.7546,45.6864,45.7489,9700.0
2009-12-21 14:45:00,80.54,80.54,80.49,80.5,4600.0,45.7489,45.7489,45.7205,45.7262,4600.0
2009-12-21 14:50:00,80.51,80.54,80.48,80.48,9900.0,45.7319,45.7489,45.7148,45.7148,9900.0
2009-12-21 14:55:00,80.47,80.58,80.45,80.52,10700.0,45.7092,45.7716,45.6978,45.7376,10700.0
2009-12-21 15:00:00,80.52,80.55,80.48,80.5,7700.0,45.7376,45.7546,45.7148,45.7262,7700.0
2009-12-21 15:05:00,80.5,80.58,80.5,80.51,6700.0,45.7262,45.7716,45.7262,45.7319,6700.0
2009-12-21 15:10:00,80.51,80.52,80.44,80.44,35400.0,45.7319,45.7376,45.6921,45.6921,35400.0
2009-12-21 15:15:00,80.44,80.46,80.38,80.41,10500.0,45.6921,45.7035,45.658,45.6751,10500.0
2009-12-21 15:20:00,80.42,80.44,80.39,80.4,5600.0,45.6808,45.6921,45.6637,45.6694,5600.0
2009-12-21 15:25:00,80.4,80.42,80.38,80.39,6500.0,45.6694,45.6808,45.658,45.6637,6500.0
2009-12-21 15:30:00,80.38,80.39,80.32,80.38,10400.0,45.658,45.6637,45.624,45.658,10400.0
2009-12-21 15:35:00,80.36,80.43,80.34,80.43,12100.0,45.6467,45.6864,45.6353,45.6864,12100.0
2009-12-21 15:40:00,80.44,80.5,80.43,80.47,28100.0,45.6921,45.7262,45.6864,45.7092,28100.0
2009-12-21 15:45:00,80.48,80.51,80.44,80.48,28400.0,45.7148,45.7319,45.6921,45.7148,28400.0
2009-12-21 15:50:00,80.48,80.52,80.46,80.51,48500.0,45.7148,45.7376,45.7035,45.7319,48500.0
2009-12-21 15:55:00,80.5,80.52,80.44,80.44,128200.0,45.7262,45.7376,45.6921,45.6921,128200.0
2009-12-22 09:30:00,80.4,80.5,80.11,80.42,14600.0,45.6694,45.7262,45.5047,45.6808,14600.0
2009-12-22 09:35:00,80.56,80.81,80.38,80.81,7100.0,45.7603,45.9023,45.658,45.9023,7100.0
2009-12-22 09:40:00,80.74,80.86,80.69,80.76,6000.0,45.8625,45.9307,45.8341,45.8739,6000.0
2009-12-22 09:45:00,80.71,80.81,80.55,80.76,14500.0,45.8455,45.9023,45.7546,45.8739,14500.0
2009-12-22 09:50:00,80.78,80.84,80.65,80.76,10800.0,45.8852,45.9193,45.8114,45.8739,10800.0
2009-12-22 09:55:00,80.8,81.06,80.8,81.01,11800.0,45.8966,46.0443,45.8966,46.0159,11800.0
2009-12-22 10:00:00,81.06,81.25,80.85,80.85,21300.0,46.0443,46.1522,45.925,45.925,21300.0
2009-12-22 10:05:00,80.85,80.99,80.71,80.98,16000.0,45.925,46.0045,45.8455,45.9989,16000.0
2009-12-22 10:10:00,80.98,81.0,80.87,80.93,12100.0,45.9989,46.0102,45.9364,45.9705,12100.0
2009-12-22 10:15:00,80.94,80.96,80.85,80.9,8400.0,45.9761,45.9875,45.925,45.9534,8400.0
2009-12-22 10:20:00,80.9,81.0,80.9,81.0,15300.0,45.9534,46.0102,45.9534,46.0102,15300.0
2009-12-22 10:25:00,81.0,81.06,80.92,80.93,21000.0,46.0102,46.0443,45.9648,45.9705,21000.0
2009-12-22 10:30:00,80.92,80.94,80.84,80.93,16500.0,45.9648,45.9761,45.9193,45.9705,16500.0
2009-12-22 10:35:00,80.93,81.0,80.93,80.97,13500.0,45.9705,46.0102,45.9705,45.9932,13500.0
2009-12-22 10:40:00,80.97,81.0,80.94,81.0,29200.0,45.9932,46.0102,45.9761,46.0102,29200.0
2009-12-22 10:45:00,80.98,81.0,80.94,80.99,5700.0,45.9989,46.0102,45.9761,46.0045,5700.0
2009-12-22 10:50:00,80.99,81.07,80.94,80.98,41300.0,46.0045,46.05,45.9761,45.9989,41300.0
2009-12-22 10:55:00,80.99,81.0,80.97,80.98,26800.0,46.0045,46.0102,45.9932,45.9989,26800.0
2009-12-22 11:00:00,80.97,80.97,80.92,80.93,12900.0,45.9932,45.9932,45.9648,45.9705,12900.0
2009-12-22 11:05:00,80.96,81.0,80.96,81.0,11100.0,45.9875,46.0102,45.9875,46.0102,11100.0
2009-12-22 11:10:00,80.99,81.04,80.96,81.01,28300.0,46.0045,46.0329,45.9875,46.0159,28300.0
2009-12-22 11:15:00,81.0,81.08,81.0,81.02,9600.0,46.0102,46.0557,46.0102,46.0216,9600.0
2009-12-22 11:20:00,81.0,81.08,81.0,81.06,8500.0,46.0102,46.0557,46.0102,46.0443,8500.0
2009-12-22 11:25:00,81.06,81.16,81.06,81.14,12000.0,46.0443,46.1011,46.0443,46.0897,12000.0
2009-12-22 11:30:00,81.12,81.13,81.07,81.09,14500.0,46.0784,46.0841,46.05,46.0613,14500.0
2009-12-22 11:35:00,81.1,81.21,81.08,81.21,8600.0,46.067,46.1295,46.0557,46.1295,8600.0
2009-12-22 11:40:00,81.21,81.23,81.18,81.23,7800.0,46.1295,46.1409,46.1125,46.1409,7800.0
2009-12-22 11:45:00,81.24,81.25,81.22,81.25,7500.0,46.1465,46.1522,46.1352,46.1522,7500.0
2009-12-22 11:50:00,81.25,81.31,81.22,81.3,11100.0,46.1522,46.1863,46.1352,46.1806,11100.0
2009-12-22 11:55:00,81.29,81.37,81.28,81.34,10800.0,46.1749,46.2204,46.1693,46.2033,10800.0
2009-12-22 12:00:00,81.36,81.44,81.35,81.38,21800.0,46.2147,46.2601,46.209,46.2261,21800.0
2009-12-22 12:05:00,81.39,81.5,81.36,81.5,8500.0,46.2317,46.2942,46.2147,46.2942,8500.0
2009-12-22 12:10:00,81.5,81.5,81.44,81.48,10400.0,46.2942,46.2942,46.2601,46.2829,10400.0
2009-12-22 12:15:00,81.47,81.47,81.4,81.43,8000.0,46.2772,46.2772,46.2374,46.2545,8000.0
2009-12-22 12:20:00,81.44,81.57,81.43,81.57,13200.0,46.2601,46.334,46.2545,46.334,13200.0
2009-12-22 12:25:00,81.58,81.65,81.53,81.64,12200.0,46.3397,46.3794,46.3113,46.3738,12200.0
2009-12-22 12:30:00,81.65,81.82,81.65,81.74,25300.0,46.3794,46.476,46.3794,46.4306,25300.0
2009-12-22 12:35:00,81.74,81.77,81.67,81.67,10800.0,46.4306,46.4476,46.3908,46.3908,10800.0
2009-12-22 12:40:00,81.67,81.79,81.67,81.75,14600.0,46.3908,46.459,46.3908,46.4362,14600.0
2009-12-22 12:45:00,81.74,81.8,81.73,81.73,5500.0,46.4306,46.4646,46.4249,46.4249,5500.0
2009-12-22 12:50:00,81.73,81.76,81.7,81.76,6500.0,46.4249,46.4419,46.4078,46.4419,6500.0
2009-12-22 12:55:00,81.75,81.76,81.71,81.74,4200.0,46.4362,46.4419,46.4135,46.4306,4200.0
2009-12-22 13:00:00,81.75,81.81,81.75,81.81,10200.0,46.4362,46.4703,46.4362,46.4703,10200.0
2009-12-22 13:05:00,81.8,81.85,81.79,81.85,13200.0,46.4646,46.493,46.459,46.493,13200.0
2009-12-22 13:10:00,81.87,81.92,81.84,81.86,10100.0,46.5044,46.5328,46.4874,46.4987,10100.0
2009-12-22 13:15:00,81.85,81.89,81.85,81.89,9700.0,46.493,46.5158,46.493,46.5158,9700.0
2009-12-22 13:20:00,81.9,81.9,81.8,81.8,8800.0,46.5214,46.5214,46.4646,46.4646,8800.0
2009-12-22 13:25:00,81.8,81.86,81.77,81.86,11700.0,46.4646,46.4987,46.4476,46.4987,11700.0
2009-12-22 13:30:00,81.86,81.9,81.84,81.9,18300.0,46.4987,46.5214,46.4874,46.5214,18300.0
2009-12-22 13:35:00,81.88,81.96,81.85,81.95,22300.0,46.5101,46.5555,46.493,46.5498,22300.0
2009-12-22 13:40:00,81.96,82.0,81.88,81.97,16800.0,46.5555,46.5782,46.5101,46.5612,16800.0
2009-12-22 13:45:00,81.95,81.95,81.87,81.87,6200.0,46.5498,46.5498,46.5044,46.5044,6200.0
2009-12-22 13:50:00,81.88,81.9,81.82,81.86,11800.0,46.5101,46.5214,46.476,46.4987,11800.0
2009-12-22 13:55:00,81.87,81.9,81.82,81.82,9500.0,46.5044,46.5214,46.476,46.476,9500.0
2009-12-22 14:00:00,81.83,81.83,81.66,81.67,10300.0,46.4817,46.4817,46.3851,46.3908,10300.0
2009-12-22 14:05:00,81.68,81.75,81.68,81.73,12300.0,46.3965,46.4362,46.3965,46.4249,12300.0
2009-12-22 14:10:00,81.73,81.75,81.71,81.73,6100.0,46.4249,46.4362,46.4135,46.4249,6100.0
2009-12-22 14:15:00,81.73,81.79,81.73,81.74,13800.0,46.4249,46.459,46.4249,46.4306,13800.0
2009-12-22 14:20:00,81.74,81.75,81.66,81.7,10700.0,46.4306,46.4362,46.3851,46.4078,10700.0
2009-12-22 14:25:00,81.69,81.74,81.67,81.74,6900.0,46.4022,46.4306,46.3908,46.4306,6900.0
2009-12-22 14:30:00,81.74,81.74,81.69,81.71,8000.0,46.4306,46.4306,46.4022,46.4135,8000.0
2009-12-22 14:35:00,81.7,81.71,81.68,81.69,5600.0,46.4078,46.4135,46.3965,46.4022,5600.0
2009-12-22 14:40:00,81.7,81.75,81.67,81.74,8400.0,46.4078,46.4362,46.3908,46.4306,8400.0
2009-12-22 14:45:00,81.74,81.75,81.65,81.68,10900.0,46.4306,46.4362,46.3794,46.3965,10900.0
2009-12-22 14:50:00,81.68,81.7,81.63,81.68,14200.0,46.3965,46.4078,46.3681,46.3965,14200.0
2009-12-22 14:55:00,81.67,81.69,81.63,81.66,12000.0,46.3908,46.4022,46.3681,46.3851,12000.0
2009-12-22 15:00:00,81.65,81.69,81.61,81.69,13700.0,46.3794,46.4022,46.3567,46.4022,13700.0
2009-12-22 15:05:00,81.69,81.7,81.6,81.65,17700.0,46.4022,46.4078,46.351,46.3794,17700.0
2009-12-22 15:10:00,81.66,81.7,81.62,81.64,13600.0,46.3851,46.4078,46.3624,46.3738,13600.0
2009-12-22 15:15:00,81.63,81.74,81.62,81.72,17200.0,46.3681,46.4306,46.3624,46.4192,17200.0
2009-12-22 15:20:00,81.72,81.78,81.7,81.77,14300.0,46.4192,46.4533,46.4078,46.4476,14300.0
2009-12-22 15:25:00,81.77,81.81,81.71,81.72,20300.0,46.4476,46.4703,46.4135,46.4192,20300.0
2009-12-22 15:30:00,81.73,81.93,81.73,81.92,28100.0,46.4249,46.5385,46.4249,46.5328,28100.0
2009-12-22 15:35:00,81.93,81.98,81.86,81.9,22400.0,46.5385,46.5669,46.4987,46.5214,22400.0
2009-12-22 15:40:00,81.89,81.89,81.72,81.72,30800.0,46.5158,46.5158,46.4192,46.4192,30800.0
2009-12-22 15:45:00,81.71,81.96,81.71,81.94,48000.0,46.4135,46.5555,46.4135,46.5442,48000.0
2009-12-22 15:50:00,81.92,81.95,81.85,81.95,49900.0,46.5328,46.5498,46.493,46.5498,49900.0
2009-12-22 15:55:00,81.95,82.07,81.9,81.93,102600.0,46.5498,46.618,46.5214,46.5385,102600.0
2009-12-23 09:30:00,82.17,82.17,81.95,82.02,18500.0,46.6748,46.6748,46.5498,46.5896,18500.0
2009-12-23 09:35:00,82.08,82.16,81.96,81.96,5700.0,46.6237,46.6691,46.5555,46.5555,5700.0
2009-12-23 09:40:00,81.95,82.0,81.84,81.87,5500.0,46.5498,46.5782,46.4874,46.5044,5500.0
2009-12-23 09:45:00,81.86,81.91,81.82,81.9,8800.0,46.4987,46.5271,46.476,46.5214,8800.0
2009-12-23 09:50:00,81.88,81.9,81.8,81.9,7600.0,46.5101,46.5214,46.4646,46.5214,7600.0
2009-12-23 09:55:00,81.91,82.07,81.89,82.02,38100.0,46.5271,46.618,46.5158,46.5896,38100.0
2009-12-23 10:00:00,82.01,82.08,81.76,82.07,37500.0,46.5839,46.6237,46.4419,46.618,37500.0
2009-12-23 10:05:00,82.03,82.21,82.02,82.17,17700.0,46.5953,46.6975,46.5896,46.6748,17700.0
2009-12-23 10:10:00,82.18,82.26,82.16,82.16,5800.0,46.6805,46.7259,46.6691,46.6691,5800.0
2009-12-23 10:15:00,82.18,82.26,82.08,82.1,9000.0,46.6805,46.7259,46.6237,46.635,9000.0
2009-12-23 10:20:00,82.11,82.13,81.83,81.9,8400.0,46.6407,46.6521,46.4817,46.5214,8400.0
2009-12-23 10:25:00,81.9,81.93,81.78,81.78,11100.0,46.5214,46.5385,46.4533,46.4533,11100.0
2009-12-23 10:30:00,81.79,81.83,81.74,81.78,7100.0,46.459,46.4817,46.4306,46.4533,7100.0
2009-12-23 10:35:00,81.78,81.92,81.77,81.9,4100.0,46.4533,46.5328,46.4476,46.5214,4100.0
2009-12-23 10:40:00,81.91,81.96,81.88,81.89,4500.0,46.5271,46.5555,46.5101,46.5158,4500.0
2009-12-23 10:45:00,81.89,81.96,81.86,81.94,7300.0,46.5158,46.5555,46.4987,46.5442,7300.0
2009-12-23 10:50:00,81.92,81.99,81.89,81.99,3000.0,46.5328,46.5726,46.5158,46.5726,3000.0
2009-12-23 10:55:00,82.0,82.03,81.99,82.0,2100.0,46.5782,46.5953,46.5726,46.5782,2100.0
2009-12-23 11:00:00,81.98,81.98,81.88,81.9,6100.0,46.5669,46.5669,46.5101,46.5214,6100.0
2009-12-23 11:05:00,81.89,81.91,81.86,81.88,3600.0,46.5158,46.5271,46.4987,46.5101,3600.0
2009-12-23 11:10:00,81.89,81.96,81.89,81.96,2600.0,46.5158,46.5555,46.5158,46.5555,2600.0
2009-12-23 11:15:00,81.96,81.98,81.88,81.92,3800.0,46.5555,46.5669,46.5101,46.5328,3800.0
2009-12-23 11:20:00,81.93,82.0,81.91,82.0,6600.0,46.5385,46.5782,46.5271,46.5782,6600.0
2009-12-23 11:25:00,82.0,82.04,81.99,82.02,4900.0,46.5782,46.601,46.5726,46.5896,4900.0
2009-12-23 11:30:00,82.03,82.11,82.03,82.1,6200.0,46.5953,46.6407,46.5953,46.635,6200.0
2009-12-23 11:35:00,82.1,82.12,82.09,82.11,8900.0,46.635,46.6464,46.6294,46.6407,8900.0
2009-12-23 11:40:00,82.11,82.18,82.09,82.09,4200.0,46.6407,46.6805,46.6294,46.6294,4200.0
2009-12-23 11:45:00,82.09,82.11,82.09,82.1,2400.0,46.6294,46.6407,46.6294,46.635,2400.0
2009-12-23 11:50:00,82.11,82.16,82.11,82.12,5700.0,46.6407,46.6691,46.6407,46.6464,5700.0
2009-12-23 11:55:00,82.11,82.2,82.09,82.19,5800.0,46.6407,46.6918,46.6294,46.6862,5800.0
2009-12-23 12:00:00,82.17,82.21,82.13,82.16,10900.0,46.6748,46.6975,46.6521,46.6691,10900.0
2009-12-23 12:05:00,82.18,82.41,82.18,82.4,15500.0,46.6805,46.8111,46.6805,46.8055,15500.0
2009-12-23 12:10:00,82.41,82.42,82.4,82.42,10300.0,46.8111,46.8168,46.8055,46.8168,10300.0
2009-12-23 12:15:00,82.41,82.43,82.4,82.41,3600.0,46.8111,46.8225,46.8055,46.8111,3600.0
2009-12-23 12:20:00,82.41,82.41,82.4,82.4,9200.0,46.8111,46.8111,46.8055,46.8055,9200.0
2009-12-23 12:25:00,82.4,82.43,82.4,82.41,5500.0,46.8055,46.8225,46.8055,46.8111,5500.0
2009-12-23 12:30:00,82.4,82.42,82.4,82.41,13300.0,46.8055,46.8168,46.8055,46.8111,13300.0
2009-12-23 12:35:00,82.4,82.49,82.36,82.49,11500.0,46.8055,46.8566,46.7827,46.8566,11500.0
2009-12-23 12:40:00,82.47,82.48,82.46,82.47,6400.0,46.8452,46.8509,46.8395,46.8452,6400.0
2009-12-23 12:45:00,82.47,82.51,82.47,82.49,19300.0,46.8452,46.8679,46.8452,46.8566,19300.0
2009-12-23 12:50:00,82.49,82.53,82.43,82.44,21200.0,46.8566,46.8793,46.8225,46.8282,21200.0
2009-12-23 12:55:00,82.44,82.62,82.44,82.62,11600.0,46.8282,46.9304,46.8282,46.9304,11600.0
2009-12-23 13:00:00,82.62,82.74,82.61,82.71,9700.0,46.9304,46.9986,46.9247,46.9815,9700.0
2009-12-23 13:05:00,82.69,82.71,82.6,82.7,10200.0,46.9702,46.9815,46.9191,46.9759,10200.0
2009-12-23 13:10:00,82.71,82.77,82.7,82.77,5400.0,46.9815,47.0156,46.9759,47.0156,5400.0
2009-12-23 13:15:00,82.76,82.78,82.69,82.72,7100.0,47.0099,47.0213,46.9702,46.9872,7100.0
2009-12-23 13:20:00,82.72,82.9,82.72,82.89,6800.0,46.9872,47.0895,46.9872,47.0838,6800.0
2009-12-23 13:25:00,82.91,82.91,82.87,82.87,7400.0,47.0951,47.0951,47.0724,47.0724,7400.0
2009-12-23 13:30:00,82.89,82.98,82.89,82.98,8100.0,47.0838,47.1349,47.0838,47.1349,8100.0
2009-12-23 13:35:00,82.99,83.08,82.97,83.08,8700.0,47.1406,47.1917,47.1292,47.1917,8700.0
2009-12-23 13:40:00,83.08,83.16,83.05,83.16,5800.0,47.1917,47.2372,47.1747,47.2372,5800.0
2009-12-23 13:45:00,83.14,83.39,83.14,83.39,18300.0,47.2258,47.3678,47.2258,47.3678,18300.0
2009-12-23 13:50:00,83.39,83.45,83.25,83.26,13100.0,47.3678,47.4019,47.2883,47.294,13100.0
2009-12-23 13:55:00,83.25,83.34,83.25,83.3,20200.0,47.2883,47.3394,47.2883,47.3167,20200.0
2009-12-23 14:00:00,83.3,83.38,83.3,83.36,25300.0,47.3167,47.3621,47.3167,47.3508,25300.0
2009-12-23 14:05:00,83.37,83.41,83.35,83.4,16000.0,47.3564,47.3792,47.3451,47.3735,16000.0
2009-12-23 14:10:00,83.38,83.5,83.38,83.43,16400.0,47.3621,47.4303,47.3621,47.3905,16400.0
2009-12-23 14:15:00,83.41,83.42,83.35,83.35,6800.0,47.3792,47.3848,47.3451,47.3451,6800.0
2009-12-23 14:20:00,83.35,83.35,83.22,83.3,12000.0,47.3451,47.3451,47.2712,47.3167,12000.0
2009-12-23 14:25:00,83.3,83.3,83.11,83.2,6900.0,47.3167,47.3167,47.2088,47.2599,6900.0
2009-12-23 14:30:00,83.18,83.21,83.05,83.09,8500.0,47.2485,47.2656,47.1747,47.1974,8500.0
2009-12-23 14:35:00,83.04,83.13,83.03,83.13,6200.0,47.169,47.2201,47.1633,47.2201,6200.0
2009-12-23 14:40:00,83.12,83.18,83.08,83.16,9300.0,47.2144,47.2485,47.1917,47.2372,9300.0
2009-12-23 14:45:00,83.14,83.19,83.14,83.19,6700.0,47.2258,47.2542,47.2258,47.2542,6700.0
2009-12-23 14:50:00,83.18,83.19,83.14,83.16,5500.0,47.2485,47.2542,47.2258,47.2372,5500.0
2009-12-23 14:55:00,83.17,83.19,83.11,83.12,8000.0,47.2428,47.2542,47.2088,47.2144,8000.0
2009-12-23 15:00:00,83.13,83.23,83.12,83.23,10400.0,47.2201,47.2769,47.2144,47.2769,10400.0
2009-12-23 15:05:00,83.24,83.25,83.12,83.19,13200.0,47.2826,47.2883,47.2144,47.2542,13200.0
2009-12-23 15:10:00,83.19,83.2,83.16,83.2,9700.0,47.2542,47.2599,47.2372,47.2599,9700.0
2009-12-23 15:15:00,83.19,83.23,83.16,83.19,19700.0,47.2542,47.2769,47.2372,47.2542,19700.0
2009-12-23 15:20:00,83.19,83.22,83.12,83.12,10800.0,47.2542,47.2712,47.2144,47.2144,10800.0
2009-12-23 15:25:00,83.11,83.17,83.08,83.17,17200.0,47.2088,47.2428,47.1917,47.2428,17200.0
2009-12-23 15:30:00,83.18,83.22,83.09,83.13,26700.0,47.2485,47.2712,47.1974,47.2201,26700.0
2009-12-23 15:35:00,83.1,83.12,83.01,83.08,10600.0,47.2031,47.2144,47.1519,47.1917,10600.0
2009-12-23 15:40:00,83.09,83.12,82.9,82.9,17500.0,47.1974,47.2144,47.0895,47.0895,17500.0
2009-12-23 15:45:00,82.9,82.92,82.79,82.79,18300.0,47.0895,47.1008,47.027,47.027,18300.0
2009-12-23 15:50:00,82.79,82.84,82.75,82.79,31300.0,47.027,47.0554,47.0043,47.027,31300.0
2009-12-23 15:55:00,82.8,82.97,82.79,82.87,118100.0,47.0327,47.1292,47.027,47.0724,118100.0
2009-12-24 09:30:00,83.48,83.57,83.18,83.56,22300.0,47.4189,47.47,47.2485,47.4644,22300.0
2009-12-24 09:35:00,83.56,83.59,83.43,83.49,20000.0,47.4644,47.4814,47.3905,47.4246,20000.0
2009-12-24 09:40:00,83.48,83.93,83.48,83.92,5700.0,47.4189,47.6745,47.4189,47.6689,5700.0
2009-12-24 09:45:00,83.91,83.97,83.67,83.81,9000.0,47.6632,47.6973,47.5268,47.6064,9000.0
2009-12-24 09:50:00,83.87,83.97,83.82,83.96,7600.0,47.6405,47.6973,47.6121,47.6916,7600.0
2009-12-24 09:55:00,83.96,84.04,83.96,83.98,5400.0,47.6916,47.737,47.6916,47.7029,5400.0
2009-12-24 10:00:00,83.98,84.16,83.96,84.06,8200.0,47.7029,47.8052,47.6916,47.7484,8200.0
2009-12-24 10:05:00,84.04,84.1,83.98,83.98,2700.0,47.737,47.7711,47.7029,47.7029,2700.0
2009-12-24 10:10:00,84.02,84.03,83.75,83.82,15300.0,47.7257,47.7313,47.5723,47.6121,15300.0
2009-12-24 10:15:00,83.82,83.97,83.81,83.95,7400.0,47.6121,47.6973,47.6064,47.6859,7400.0
2009-12-24 10:20:00,83.97,84.01,83.94,83.97,5500.0,47.6973,47.72,47.6802,47.6973,5500.0
2009-12-24 10:25:00,83.97,84.01,83.95,83.97,3900.0,47.6973,47.72,47.6859,47.6973,3900.0
2009-12-24 10:30:00,83.95,83.95,83.72,83.73,5000.0,47.6859,47.6859,47.5552,47.5609,5000.0
2009-12-24 10:35:00,83.73,83.86,83.73,83.86,2200.0,47.5609,47.6348,47.5609,47.6348,2200.0
2009-12-24 10:40:00,83.85,83.85,83.68,83.68,4100.0,47.6291,47.6291,47.5325,47.5325,4100.0
2009-12-24 10:45:00,83.71,83.83,83.64,83.64,6700.0,47.5496,47.6177,47.5098,47.5098,6700.0
2009-12-24 10:50:00,83.64,83.64,83.6,83.63,3900.0,47.5098,47.5098,47.4871,47.5041,3900.0
2009-12-24 10:55:00,83.61,83.62,83.58,83.6,2300.0,47.4928,47.4984,47.4757,47.4871,2300.0
2009-12-24 11:00:00,83.59,83.59,83.56,83.58,3000.0,47.4814,47.4814,47.4644,47.4757,3000.0
2009-12-24 11:05:00,83.56,83.58,83.55,83.56,2900.0,47.4644,47.4757,47.4587,47.4644,2900.0
2009-12-24 11:10:00,83.57,83.68,83.56,83.68,2900.0,47.47,47.5325,47.4644,47.5325,2900.0
2009-12-24 11:15:00,83.69,83.76,83.69,83.76,5500.0,47.5382,47.578,47.5382,47.578,5500.0
2009-12-24 11:20:00,83.75,83.89,83.75,83.88,2700.0,47.5723,47.6518,47.5723,47.6461,2700.0
2009-12-24 11:25:00,83.89,83.91,83.86,83.91,4700.0,47.6518,47.6632,47.6348,47.6632,4700.0
2009-12-24 11:30:00,83.92,83.92,83.8,83.82,4600.0,47.6689,47.6689,47.6007,47.6121,4600.0
2009-12-24 11:35:00,83.83,83.83,83.77,83.79,3500.0,47.6177,47.6177,47.5837,47.595,3500.0
2009-12-24 11:40:00,83.8,83.8,83.76,83.79,2000.0,47.6007,47.6007,47.578,47.595,2000.0
2009-12-24 11:45:00,83.76,83.77,83.71,83.73,6100.0,47.578,47.5837,47.5496,47.5609,6100.0
2009-12-24 11:50:00,83.79,83.8,83.74,83.77,3100.0,47.595,47.6007,47.5666,47.5837,3100.0
2009-12-24 11:55:00,83.78,83.8,83.74,83.77,2800.0,47.5893,47.6007,47.5666,47.5837,2800.0
2009-12-24 12:00:00,83.78,83.78,83.68,83.68,4900.0,47.5893,47.5893,47.5325,47.5325,4900.0
2009-12-24 12:05:00,83.69,83.73,83.68,83.7,4500.0,47.5382,47.5609,47.5325,47.5439,4500.0
2009-12-24 12:10:00,83.7,83.74,83.68,83.74,2700.0,47.5439,47.5666,47.5325,47.5666,2700.0
2009-12-24 12:15:00,83.74,83.74,83.68,83.7,4000.0,47.5666,47.5666,47.5325,47.5439,4000.0
2009-12-24 12:20:00,83.69,83.7,83.59,83.67,8800.0,47.5382,47.5439,47.4814,47.5268,8800.0
2009-12-24 12:25:00,83.68,83.7,83.66,83.66,4200.0,47.5325,47.5439,47.5212,47.5212,4200.0
2009-12-24 12:30:00,83.69,83.72,83.67,83.67,2400.0,47.5382,47.5552,47.5268,47.5268,2400.0
2009-12-24 12:35:00,83.66,83.69,83.63,83.63,5100.0,47.5212,47.5382,47.5041,47.5041,5100.0
2009-12-24 12:40:00,83.65,83.91,83.65,83.9,13200.0,47.5155,47.6632,47.5155,47.6575,13200.0
2009-12-24 12:45:00,83.89,84.0,83.85,83.92,22100.0,47.6518,47.7143,47.6291,47.6689,22100.0
2009-12-24 12:50:00,83.93,84.0,83.92,84.0,21200.0,47.6745,47.7143,47.6689,47.7143,21200.0
2009-12-24 12:55:00,84.0,84.16,83.96,84.07,71700.0,47.7143,47.8052,47.6916,47.7541,71700.0
2009-12-28 09:30:00,84.07,84.23,83.92,84.22,17800.0,47.7541,47.8449,47.6689,47.8393,17800.0
2009-12-28 09:35:00,84.19,84.75,84.19,84.6,8500.0,47.8222,48.1403,47.8222,48.0551,8500.0
2009-12-28 09:40:00,84.6,84.76,84.54,84.76,7700.0,48.0551,48.146,48.021,48.146,7700.0
2009-12-28 09:45:00,84.78,85.07,84.77,85.05,10400.0,48.1574,48.3221,48.1517,48.3107,10400.0
2009-12-28 09:50:00,85.05,85.1,84.84,84.84,8400.0,48.3107,48.3391,48.1914,48.1914,8400.0
2009-12-28 09:55:00,84.84,84.97,84.73,84.86,7400.0,48.1914,48.2653,48.129,48.2028,7400.0
2009-12-28 10:00:00,84.87,84.87,84.72,84.8,7600.0,48.2085,48.2085,48.1233,48.1687,7600.0
2009-12-28 10:05:00,84.8,84.8,84.53,84.59,13700.0,48.1687,48.1687,48.0154,48.0494,13700.0
2009-12-28 10:10:00,84.54,84.68,84.54,84.61,10700.0,48.021,48.1006,48.021,48.0608,10700.0
2009-12-28 10:15:00,84.59,84.62,84.5,84.55,4600.0,48.0494,48.0665,47.9983,48.0267,4600.0
2009-12-28 10:20:00,84.53,84.6,84.45,84.51,3500.0,48.0154,48.0551,47.9699,48.004,3500.0
2009-12-28 10:25:00,84.46,84.63,84.46,84.6,3000.0,47.9756,48.0722,47.9756,48.0551,3000.0
2009-12-28 10:30:00,84.61,84.67,84.5,84.5,3400.0,48.0608,48.0949,47.9983,47.9983,3400.0
2009-12-28 10:35:00,84.5,84.53,84.42,84.45,6000.0,47.9983,48.0154,47.9529,47.9699,6000.0
2009-12-28 10:40:00,84.44,84.46,84.3,84.32,2700.0,47.9642,47.9756,47.8847,47.8961,2700.0
2009-12-28 10:45:00,84.29,84.45,84.29,84.45,3100.0,47.879,47.9699,47.879,47.9699,3100.0
2009-12-28 10:50:00,84.52,84.55,84.48,84.5,2500.0,48.0097,48.0267,47.9869,47.9983,2500.0
2009-12-28 10:55:00,84.54,84.62,84.54,84.61,13700.0,48.021,48.0665,48.021,48.0608,13700.0
2009-12-28 11:00:00,84.59,84.62,84.55,84.62,2100.0,48.0494,48.0665,48.0267,48.0665,2100.0
2009-12-28 11:05:00,84.65,84.74,84.65,84.71,3700.0,48.0835,48.1346,48.0835,48.1176,3700.0
2009-12-28 11:10:00,84.71,84.72,84.49,84.5,9700.0,48.1176,48.1233,47.9926,47.9983,9700.0
2009-12-28 11:15:00,84.52,84.52,84.4,84.43,6200.0,48.0097,48.0097,47.9415,47.9585,6200.0
2009-12-28 11:20:00,84.43,84.57,84.43,84.57,1300.0,47.9585,48.0381,47.9585,48.0381,1300.0
2009-12-28 11:25:00,84.54,84.63,84.54,84.62,1500.0,48.021,48.0722,48.021,48.0665,1500.0
2009-12-28 11:30:00,84.62,84.66,84.61,84.63,4200.0,48.0665,48.0892,48.0608,48.0722,4200.0
2009-12-28 11:35:00,84.67,84.88,84.66,84.86,3700.0,48.0949,48.2142,48.0892,48.2028,3700.0
2009-12-28 11:40:00,84.9,84.92,84.75,84.75,5500.0,48.2255,48.2369,48.1403,48.1403,5500.0
2009-12-28 11:45:00,84.75,84.84,84.74,84.8,5900.0,48.1403,48.1914,48.1346,48.1687,5900.0
2009-12-28 11:50:00,84.85,84.86,84.81,84.84,3200.0,48.1971,48.2028,48.1744,48.1914,3200.0
2009-12-28 11:55:00,84.84,84.84,84.7,84.74,5100.0,48.1914,48.1914,48.1119,48.1346,5100.0
2009-12-28 12:00:00,84.78,84.8,84.73,84.73,3400.0,48.1574,48.1687,48.129,48.129,3400.0
2009-12-28 12:05:00,84.7,84.71,84.61,84.62,2600.0,48.1119,48.1176,48.0608,48.0665,2600.0
2009-12-28 12:10:00,84.61,84.65,84.6,84.62,4500.0,48.0608,48.0835,48.0551,48.0665,4500.0
2009-12-28 12:15:00,84.63,84.65,84.57,84.6,5700.0,48.0722,48.0835,48.0381,48.0551,5700.0
2009-12-28 12:20:00,84.61,84.64,84.57,84.57,2600.0,48.0608,48.0778,48.0381,48.0381,2600.0
2009-12-28 12:25:00,84.56,84.61,84.53,84.6,3900.0,48.0324,48.0608,48.0154,48.0551,3900.0
2009-12-28 12:30:00,84.57,84.6,84.52,84.55,3400.0,48.0381,48.0551,48.0097,48.0267,3400.0
2009-12-28 12:35:00,84.56,84.56,84.51,84.51,2900.0,48.0324,48.0324,48.004,48.004,2900.0
2009-12-28 12:40:00,84.52,84.56,84.52,84.56,2300.0,48.0097,48.0324,48.0097,48.0324,2300.0
2009-12-28 12:45:00,84.56,84.56,84.51,84.51,1700.0,48.0324,48.0324,48.004,48.004,1700.0
2009-12-28 12:50:00,84.5,84.53,84.45,84.45,6900.0,47.9983,48.0154,47.9699,47.9699,6900.0
2009-12-28 12:55:00,84.47,84.48,84.46,84.46,3000.0,47.9813,47.9869,47.9756,47.9756,3000.0
2009-12-28 13:00:00,84.47,84.54,84.46,84.48,4000.0,47.9813,48.021,47.9756,47.9869,4000.0
2009-12-28 13:05:00,84.48,84.51,84.48,84.49,900.0,47.9869,48.004,47.9869,47.9926,900.0
2009-12-28 13:10:00,84.51,84.51,84.46,84.46,1700.0,48.004,48.004,47.9756,47.9756,1700.0
2009-12-28 13:15:00,84.48,84.49,84.44,84.45,6300.0,47.9869,47.9926,47.9642,47.9699,6300.0
2009-12-28 13:20:00,84.46,84.47,84.37,84.43,8000.0,47.9756,47.9813,47.9245,47.9585,8000.0
2009-12-28 13:25:00,84.43,84.43,84.39,84.42,1300.0,47.9585,47.9585,47.9358,47.9529,1300.0
2009-12-28 13:30:00,84.4,84.41,84.32,84.32,1700.0,47.9415,47.9472,47.8961,47.8961,1700.0
2009-12-28 13:35:00,84.33,84.39,84.2,84.2,7900.0,47.9017,47.9358,47.8279,47.8279,7900.0
2009-12-28 13:40:00,84.2,84.23,84.17,84.21,4700.0,47.8279,47.8449,47.8109,47.8336,4700.0
2009-12-28 13:45:00,84.2,84.2,84.15,84.16,3900.0,47.8279,47.8279,47.7995,47.8052,3900.0
2009-12-28 13:50:00,84.17,84.18,84.1,84.11,2700.0,47.8109,47.8165,47.7711,47.7768,2700.0
2009-12-28 13:55:00,84.11,84.11,84.07,84.09,1600.0,47.7768,47.7768,47.7541,47.7654,1600.0
2009-12-28 14:00:00,84.09,84.09,84.0,84.0,4900.0,47.7654,47.7654,47.7143,47.7143,4900.0
2009-12-28 14:05:00,84.01,84.01,83.77,83.78,9900.0,47.72,47.72,47.5837,47.5893,9900.0
2009-12-28 14:10:00,83.79,83.8,83.66,83.69,12800.0,47.595,47.6007,47.5212,47.5382,12800.0
2009-12-28 14:15:00,83.66,83.82,83.64,83.78,15500.0,47.5212,47.6121,47.5098,47.5893,15500.0
2009-12-28 14:20:00,83.79,83.81,83.73,83.81,5900.0,47.595,47.6064,47.5609,47.6064,5900.0
2009-12-28 14:25:00,83.81,84.01,83.74,84.0,12400.0,47.6064,47.72,47.5666,47.7143,12400.0
2009-12-28 14:30:00,84.0,84.06,83.96,83.97,4500.0,47.7143,47.7484,47.6916,47.6973,4500.0
2009-12-28 14:35:00,83.99,84.0,83.9,83.9,4400.0,47.7086,47.7143,47.6575,47.6575,4400.0
2009-12-28 14:40:00,83.88,83.88,83.78,83.79,2600.0,47.6461,47.6461,47.5893,47.595,2600.0
2009-12-28 14:45:00,83.81,83.91,83.8,83.9,5200.0,47.6064,47.6632,47.6007,47.6575,5200.0
2009-12-28 14:50:00,83.9,84.0,83.9,83.97,2900.0,47.6575,47.7143,47.6575,47.6973,2900.0
2009-12-28 14:55:00,83.98,84.04,83.98,84.01,3500.0,47.7029,47.737,47.7029,47.72,3500.0
2009-12-28 15:00:00,84.03,84.1,84.03,84.09,3700.0,47.7313,47.7711,47.7313,47.7654,3700.0
2009-12-28 15:05:00,84.1,84.1,83.99,83.99,6600.0,47.7711,47.7711,47.7086,47.7086,6600.0
2009-12-28 15:10:00,84.01,84.02,83.93,83.94,5500.0,47.72,47.7257,47.6745,47.6802,5500.0
2009-12-28 15:15:00,83.96,83.97,83.85,83.86,6400.0,47.6916,47.6973,47.6291,47.6348,6400.0
2009-12-28 15:20:00,83.86,83.87,83.7,83.71,15000.0,47.6348,47.6405,47.5439,47.5496,15000.0
2009-12-28 15:25:00,83.71,83.71,83.52,83.57,22400.0,47.5496,47.5496,47.4416,47.47,22400.0
2009-12-28 15:30:00,83.57,83.62,83.54,83.6,12300.0,47.47,47.4984,47.453,47.4871,12300.0
2009-12-28 15:35:00,83.61,83.72,83.6,83.68,7800.0,47.4928,47.5552,47.4871,47.5325,7800.0
2009-12-28 15:40:00,83.68,83.73,83.6,83.72,14100.0,47.5325,47.5609,47.4871,47.5552,14100.0
2009-12-28 15:45:00,83.7,83.73,83.57,83.57,22100.0,47.5439,47.5609,47.47,47.47,22100.0
2009-12-28 15:50:00,83.57,83.71,83.53,83.71,28500.0,47.47,47.5496,47.4473,47.5496,28500.0
2009-12-28 15:55:00,83.71,83.89,83.69,83.79,61200.0,47.5496,47.6518,47.5382,47.595,61200.0
2009-12-29 09:30:00,84.33,84.45,84.11,84.22,9400.0,47.9017,47.9699,47.7768,47.8393,9400.0
2009-12-29 09:35:00,84.26,84.26,83.83,83.83,5900.0,47.862,47.862,47.6177,47.6177,5900.0
2009-12-29 09:40:00,83.78,83.95,83.64,83.91,14100.0,47.5893,47.6859,47.5098,47.6632,14100.0
2009-12-29 09:45:00,83.89,83.96,83.86,83.91,6900.0,47.6518,47.6916,47.6348,47.6632,6900.0
2009-12-29 09:50:00,83.88,83.91,83.76,83.78,6200.0,47.6461,47.6632,47.578,47.5893,6200.0
2009-12-29 09:55:00,83.78,83.87,83.76,83.87,4800.0,47.5893,47.6405,47.578,47.6405,4800.0
2009-12-29 10:00:00,83.87,83.88,83.65,83.76,5900.0,47.6405,47.6461,47.5155,47.578,5900.0
2009-12-29 10:05:00,83.75,83.75,83.5,83.72,9900.0,47.5723,47.5723,47.4303,47.5552,9900.0
2009-12-29 10:10:00,83.78,83.94,83.78,83.82,6500.0,47.5893,47.6802,47.5893,47.6121,6500.0
2009-12-29 10:15:00,83.86,83.97,83.86,83.94,12700.0,47.6348,47.6973,47.6348,47.6802,12700.0
2009-12-29 10:20:00,83.99,84.08,83.99,83.99,2700.0,47.7086,47.7597,47.7086,47.7086,2700.0
2009-12-29 10:25:00,84.03,84.09,84.02,84.09,2100.0,47.7313,47.7654,47.7257,47.7654,2100.0
2009-12-29 10:30:00,84.09,84.16,84.09,84.13,2200.0,47.7654,47.8052,47.7654,47.7881,2200.0
2009-12-29 10:35:00,84.11,84.15,83.97,83.97,5300.0,47.7768,47.7995,47.6973,47.6973,5300.0
2009-12-29 10:40:00,83.98,84.0,83.89,83.89,2300.0,47.7029,47.7143,47.6518,47.6518,2300.0
2009-12-29 10:45:00,83.88,83.9,83.78,83.78,5500.0,47.6461,47.6575,47.5893,47.5893,5500.0
2009-12-29 10:50:00,83.79,83.79,83.6,83.75,8900.0,47.595,47.595,47.4871,47.5723,8900.0
2009-12-29 10:55:00,83.77,83.81,83.76,83.8,2700.0,47.5837,47.6064,47.578,47.6007,2700.0
2009-12-29 11:00:00,83.8,83.8,83.74,83.78,1900.0,47.6007,47.6007,47.5666,47.5893,1900.0
2009-12-29 11:05:00,83.77,83.8,83.73,83.74,5500.0,47.5837,47.6007,47.5609,47.5666,5500.0
2009-12-29 11:10:00,83.76,83.81,83.71,83.72,4300.0,47.578,47.6064,47.5496,47.5552,4300.0
2009-12-29 11:15:00,83.73,83.75,83.58,83.6,7800.0,47.5609,47.5723,47.4757,47.4871,7800.0
2009-12-29 11:20:00,83.61,83.64,83.59,83.61,2700.0,47.4928,47.5098,47.4814,47.4928,2700.0
2009-12-29 11:25:00,83.63,83.65,83.61,83.64,5000.0,47.5041,47.5155,47.4928,47.5098,5000.0
2009-12-29 11:30:00,83.64,83.67,83.46,83.51,12000.0,47.5098,47.5268,47.4076,47.436,12000.0
2009-12-29 11:35:00,83.49,83.5,83.45,83.5,3800.0,47.4246,47.4303,47.4019,47.4303,3800.0
2009-12-29 11:40:00,83.51,83.51,83.48,83.48,2700.0,47.436,47.436,47.4189,47.4189,2700.0
2009-12-29 11:45:00,83.49,83.49,83.43,83.44,6800.0,47.4246,47.4246,47.3905,47.3962,6800.0
2009-12-29 11:50:00,83.44,83.44,83.35,83.35,6500.0,47.3962,47.3962,47.3451,47.3451,6500.0
2009-12-29 11:55:00,83.36,83.36,83.27,83.27,8000.0,47.3508,47.3508,47.2996,47.2996,8000.0
2009-12-29 12:00:00,83.3,83.34,83.27,83.3,6500.0,47.3167,47.3394,47.2996,47.3167,6500.0
2009-12-29 12:05:00,83.31,83.38,83.31,83.34,2100.0,47.3224,47.3621,47.3224,47.3394,2100.0
2009-12-29 12:10:00,83.34,83.35,83.28,83.28,2800.0,47.3394,47.3451,47.3053,47.3053,2800.0
2009-12-29 12:15:00,83.28,83.3,83.25,83.28,5700.0,47.3053,47.3167,47.2883,47.3053,5700.0
2009-12-29 12:20:00,83.28,83.28,83.07,83.07,13000.0,47.3053,47.3053,47.186,47.186,13000.0
2009-12-29 12:25:00,83.06,83.09,83.0,83.0,6100.0,47.1804,47.1974,47.1463,47.1463,6100.0
2009-12-29 12:30:00,83.0,83.03,82.96,82.97,4600.0,47.1463,47.1633,47.1235,47.1292,4600.0
2009-12-29 12:35:00,82.96,82.97,82.72,82.78,9100.0,47.1235,47.1292,46.9872,47.0213,9100.0
2009-12-29 12:40:00,82.79,82.99,82.79,82.99,8300.0,47.027,47.1406,47.027,47.1406,8300.0
2009-12-29 12:45:00,82.98,83.01,82.93,82.95,7600.0,47.1349,47.1519,47.1065,47.1179,7600.0
2009-12-29 12:50:00,82.99,82.99,82.81,82.81,5200.0,47.1406,47.1406,47.0383,47.0383,5200.0
2009-12-29 12:55:00,82.8,82.8,82.71,82.71,4200.0,47.0327,47.0327,46.9815,46.9815,4200.0
2009-12-29 13:00:00,82.74,82.74,82.68,82.68,3800.0,46.9986,46.9986,46.9645,46.9645,3800.0
2009-12-29 13:05:00,82.7,82.72,82.67,82.68,4100.0,46.9759,46.9872,46.9588,46.9645,4100.0
2009-12-29 13:10:00,82.67,82.78,82.67,82.78,3500.0,46.9588,47.0213,46.9588,47.0213,3500.0
2009-12-29 13:15:00,82.77,82.78,82.73,82.73,2400.0,47.0156,47.0213,46.9929,46.9929,2400.0
2009-12-29 13:20:00,82.73,82.73,82.62,82.62,2500.0,46.9929,46.9929,46.9304,46.9304,2500.0
2009-12-29 13:25:00,82.65,82.65,82.59,82.59,2700.0,46.9475,46.9475,46.9134,46.9134,2700.0
2009-12-29 13:30:00,82.56,82.62,82.55,82.6,3900.0,46.8963,46.9304,46.8907,46.9191,3900.0
2009-12-29 13:35:00,82.62,82.69,82.56,82.69,4100.0,46.9304,46.9702,46.8963,46.9702,4100.0
2009-12-29 13:40:00,82.7,82.84,82.68,82.79,5500.0,46.9759,47.0554,46.9645,47.027,5500.0
2009-12-29 13:45:00,82.83,82.92,82.82,82.92,2300.0,47.0497,47.1008,47.044,47.1008,2300.0
2009-12-29 13:50:00,82.93,82.95,82.84,82.85,3300.0,47.1065,47.1179,47.0554,47.0611,3300.0
2009-12-29 13:55:00,82.85,82.88,82.85,82.85,1900.0,47.0611,47.0781,47.0611,47.0611,1900.0
2009-12-29 14:00:00,82.86,82.88,82.73,82.73,4300.0,47.0667,47.0781,46.9929,46.9929,4300.0
2009-12-29 14:05:00,82.77,82.83,82.74,82.76,6700.0,47.0156,47.0497,46.9986,47.0099,6700.0
2009-12-29 14:10:00,82.75,82.81,82.75,82.81,1500.0,47.0043,47.0383,47.0043,47.0383,1500.0
2009-12-29 14:15:00,82.77,82.77,82.71,82.71,5200.0,47.0156,47.0156,46.9815,46.9815,5200.0
2009-12-29 14:20:00,82.71,82.72,82.66,82.66,2500.0,46.9815,46.9872,46.9531,46.9531,2500.0
2009-12-29 14:25:00,82.69,82.71,82.6,82.63,3600.0,46.9702,46.9815,46.9191,46.9361,3600.0
2009-12-29 14:30:00,82.63,82.67,82.62,82.67,3200.0,46.9361,46.9588,46.9304,46.9588,3200.0
2009-12-29 14:35:00,82.66,82.73,82.66,82.71,2000.0,46.9531,46.9929,46.9531,46.9815,2000.0
2009-12-29 14:40:00,82.72,82.79,82.72,82.79,2400.0,46.9872,47.027,46.9872,47.027,2400.0
2009-12-29 14:45:00,82.79,82.79,82.72,82.79,5900.0,47.027,47.027,46.9872,47.027,5900.0
2009-12-29 14:50:00,82.78,82.83,82.78,82.78,4200.0,47.0213,47.0497,47.0213,47.0213,4200.0
2009-12-29 14:55:00,82.78,82.81,82.77,82.79,4700.0,47.0213,47.0383,47.0156,47.027,4700.0
2009-12-29 15:00:00,82.79,82.87,82.77,82.77,8600.0,47.027,47.0724,47.0156,47.0156,8600.0
2009-12-29 15:05:00,82.77,82.8,82.74,82.74,3600.0,47.0156,47.0327,46.9986,46.9986,3600.0
2009-12-29 15:10:00,82.74,82.74,82.67,82.74,4300.0,46.9986,46.9986,46.9588,46.9986,4300.0
2009-12-29 15:15:00,82.74,82.76,82.7,82.71,5100.0,46.9986,47.0099,46.9759,46.9815,5100.0
2009-12-29 15:20:00,82.74,82.8,82.68,82.76,8700.0,46.9986,47.0327,46.9645,47.0099,8700.0
2009-12-29 15:25:00,82.8,82.89,82.8,82.86,6300.0,47.0327,47.0838,47.0327,47.0667,6300.0
2009-12-29 15:30:00,82.84,82.86,82.75,82.76,5300.0,47.0554,47.0667,47.0043,47.0099,5300.0
2009-12-29 15:35:00,82.75,82.75,82.63,82.63,6500.0,47.0043,47.0043,46.9361,46.9361,6500.0
2009-12-29 15:40:00,82.61,82.84,82.61,82.82,23900.0,46.9247,47.0554,46.9247,47.044,23900.0
2009-12-29 15:45:00,82.81,82.81,82.67,82.68,20100.0,47.0383,47.0383,46.9588,46.9645,20100.0
2009-12-29 15:50:00,82.68,82.7,82.6,82.6,18400.0,46.9645,46.9759,46.9191,46.9191,18400.0
2009-12-29 15:55:00,82.6,82.64,82.4,82.48,91200.0,46.9191,46.9418,46.8055,46.8509,91200.0
2009-12-30 09:30:00,82.61,82.62,82.17,82.24,12000.0,46.9247,46.9304,46.6748,46.7146,12000.0
2009-12-30 09:35:00,82.3,82.3,82.0,82.14,6200.0,46.7487,46.7487,46.5782,46.6578,6200.0
2009-12-30 09:40:00,82.08,82.46,82.08,82.36,16500.0,46.6237,46.8395,46.6237,46.7827,16500.0
2009-12-30 09:45:00,82.42,82.42,82.06,82.06,4100.0,46.8168,46.8168,46.6123,46.6123,4100.0
2009-12-30 09:50:00,82.02,82.18,82.02,82.18,23300.0,46.5896,46.6805,46.5896,46.6805,23300.0
2009-12-30 09:55:00,82.18,82.39,82.17,82.39,4100.0,46.6805,46.7998,46.6748,46.7998,4100.0
2009-12-30 10:00:00,82.41,82.45,82.26,82.38,11500.0,46.8111,46.8339,46.7259,46.7941,11500.0
2009-12-30 10:05:00,82.39,82.49,82.26,82.35,12400.0,46.7998,46.8566,46.7259,46.7771,12400.0
2009-12-30 10:10:00,82.38,82.38,82.34,82.35,5700.0,46.7941,46.7941,46.7714,46.7771,5700.0
2009-12-30 10:15:00,82.39,82.5,82.27,82.3,9800.0,46.7998,46.8623,46.7316,46.7487,9800.0
2009-12-30 10:20:00,82.26,82.32,82.2,82.26,13400.0,46.7259,46.76,46.6918,46.7259,13400.0
2009-12-30 10:25:00,82.3,82.31,82.22,82.23,13500.0,46.7487,46.7543,46.7032,46.7089,13500.0
2009-12-30 10:30:00,82.25,82.28,82.16,82.22,10500.0,46.7202,46.7373,46.6691,46.7032,10500.0
2009-12-30 10:35:00,82.22,82.23,82.06,82.13,16300.0,46.7032,46.7089,46.6123,46.6521,16300.0
2009-12-30 10:40:00,82.13,82.16,82.07,82.08,6500.0,46.6521,46.6691,46.618,46.6237,6500.0
2009-12-30 10:45:00,82.11,82.11,82.06,82.09,14600.0,46.6407,46.6407,46.6123,46.6294,14600.0
2009-12-30 10:50:00,82.07,82.14,82.05,82.14,12100.0,46.618,46.6578,46.6066,46.6578,12100.0
2009-12-30 10:55:00,82.13,82.25,82.13,82.25,6500.0,46.6521,46.7202,46.6521,46.7202,6500.0
2009-12-30 11:00:00,82.23,82.34,82.18,82.34,12300.0,46.7089,46.7714,46.6805,46.7714,12300.0
2009-12-30 11:05:00,82.35,82.5,82.35,82.49,9700.0,46.7771,46.8623,46.7771,46.8566,9700.0
2009-12-30 11:10:00,82.5,82.62,82.5,82.62,11900.0,46.8623,46.9304,46.8623,46.9304,11900.0
2009-12-30 11:15:00,82.61,82.62,82.5,82.51,9600.0,46.9247,46.9304,46.8623,46.8679,9600.0
2009-12-30 11:20:00,82.51,82.52,82.4,82.41,7400.0,46.8679,46.8736,46.8055,46.8111,7400.0
2009-12-30 11:25:00,82.4,82.41,82.24,82.34,7300.0,46.8055,46.8111,46.7146,46.7714,7300.0
2009-12-30 11:30:00,82.34,82.38,82.3,82.38,4300.0,46.7714,46.7941,46.7487,46.7941,4300.0
2009-12-30 11:35:00,82.37,82.44,82.35,82.44,5200.0,46.7884,46.8282,46.7771,46.8282,5200.0
2009-12-30 11:40:00,82.44,82.48,82.41,82.48,5700.0,46.8282,46.8509,46.8111,46.8509,5700.0
2009-12-30 11:45:00,82.48,82.65,82.47,82.65,5800.0,46.8509,46.9475,46.8452,46.9475,5800.0
2009-12-30 11:50:00,82.66,82.73,82.62,82.69,4500.0,46.9531,46.9929,46.9304,46.9702,4500.0
2009-12-30 11:55:00,82.67,82.67,82.6,82.64,6800.0,46.9588,46.9588,46.9191,46.9418,6800.0
2009-12-30 12:00:00,82.64,82.77,82.62,82.77,9400.0,46.9418,47.0156,46.9304,47.0156,9400.0
2009-12-30 12:05:00,82.77,82.8,82.7,82.71,6500.0,47.0156,47.0327,46.9759,46.9815,6500.0
2009-12-30 12:10:00,82.72,82.74,82.68,82.7,5000.0,46.9872,46.9986,46.9645,46.9759,5000.0
2009-12-30 12:15:00,82.75,82.81,82.75,82.81,2700.0,47.0043,47.0383,47.0043,47.0383,2700.0
2009-12-30 12:20:00,82.77,82.81,82.76,82.76,2900.0,47.0156,47.0383,47.0099,47.0099,2900.0
2009-12-30 12:25:00,82.74,82.78,82.74,82.78,2400.0,46.9986,47.0213,46.9986,47.0213,2400.0
2009-12-30 12:30:00,82.76,82.76,82.6,82.62,15000.0,47.0099,47.0099,46.9191,46.9304,15000.0
2009-12-30 12:35:00,82.61,82.64,82.52,82.52,4900.0,46.9247,46.9418,46.8736,46.8736,4900.0
2009-12-30 12:40:00,82.54,82.56,82.46,82.54,3900.0,46.885,46.8963,46.8395,46.885,3900.0
2009-12-30 12:45:00,82.52,82.55,82.5,82.52,2000.0,46.8736,46.8907,46.8623,46.8736,2000.0
2009-12-30 12:50:00,82.5,82.5,82.38,82.45,2900.0,46.8623,46.8623,46.7941,46.8339,2900.0
2009-12-30 12:55:00,82.42,82.44,82.38,82.42,1500.0,46.8168,46.8282,46.7941,46.8168,1500.0
2009-12-30 13:00:00,82.42,82.48,82.37,82.37,4800.0,46.8168,46.8509,46.7884,46.7884,4800.0
2009-12-30 13:05:00,82.34,82.35,82.19,82.22,11200.0,46.7714,46.7771,46.6862,46.7032,11200.0
2009-12-30 13:10:00,82.23,82.24,82.19,82.23,8300.0,46.7089,46.7146,46.6862,46.7089,8300.0
2009-12-30 13:15:00,82.21,82.25,82.17,82.23,13100.0,46.6975,46.7202,46.6748,46.7089,13100.0
2009-12-30 13:20:00,82.23,82.31,82.23,82.3,8000.0,46.7089,46.7543,46.7089,46.7487,8000.0
2009-12-30 13:25:00,82.31,82.31,82.23,82.23,3300.0,46.7543,46.7543,46.7089,46.7089,3300.0
2009-12-30 13:30:00,82.23,82.23,82.14,82.14,3300.0,46.7089,46.7089,46.6578,46.6578,3300.0
2009-12-30 13:35:00,82.13,82.16,82.07,82.08,3300.0,46.6521,46.6691,46.618,46.6237,3300.0
2009-12-30 13:40:00,82.08,82.22,82.07,82.21,4100.0,46.6237,46.7032,46.618,46.6975,4100.0
2009-12-30 13:45:00,82.21,82.24,82.17,82.17,5500.0,46.6975,46.7146,46.6748,46.6748,5500.0
2009-12-30 13:50:00,82.18,82.19,82.14,82.16,2500.0,46.6805,46.6862,46.6578,46.6691,2500.0
2009-12-30 13:55:00,82.17,82.26,82.15,82.25,5800.0,46.6748,46.7259,46.6634,46.7202,5800.0
2009-12-30 14:00:00,82.27,82.31,82.27,82.27,3500.0,46.7316,46.7543,46.7316,46.7316,3500.0
2009-12-30 14:05:00,82.27,82.32,82.27,82.3,3000.0,46.7316,46.76,46.7316,46.7487,3000.0
2009-12-30 14:10:00,82.34,82.45,82.33,82.45,4300.0,46.7714,46.8339,46.7657,46.8339,4300.0
2009-12-30 14:15:00,82.42,82.45,82.4,82.4,6900.0,46.8168,46.8339,46.8055,46.8055,6900.0
2009-12-30 14:20:00,82.39,82.39,82.34,82.36,1400.0,46.7998,46.7998,46.7714,46.7827,1400.0
2009-12-30 14:25:00,82.38,82.48,82.34,82.48,4500.0,46.7941,46.8509,46.7714,46.8509,4500.0
2009-12-30 14:30:00,82.5,82.57,82.5,82.57,3200.0,46.8623,46.902,46.8623,46.902,3200.0
2009-12-30 14:35:00,82.58,82.7,82.58,82.67,11100.0,46.9077,46.9759,46.9077,46.9588,11100.0
2009-12-30 14:40:00,82.66,82.7,82.66,82.69,5600.0,46.9531,46.9759,46.9531,46.9702,5600.0
2009-12-30 14:45:00,82.69,82.72,82.64,82.71,3600.0,46.9702,46.9872,46.9418,46.9815,3600.0
2009-12-30 14:50:00,82.7,82.75,82.67,82.75,5800.0,46.9759,47.0043,46.9588,47.0043,5800.0
2009-12-30 14:55:00,82.77,82.8,82.7,82.72,5500.0,47.0156,47.0327,46.9759,46.9872,5500.0
2009-12-30 15:00:00,82.73,82.82,82.67,82.82,20500.0,46.9929,47.044,46.9588,47.044,20500.0
2009-12-30 15:05:00,82.83,82.86,82.77,82.77,12700.0,47.0497,47.0667,47.0156,47.0156,12700.0
2009-12-30 15:10:00,82.75,82.75,82.63,82.71,17300.0,47.0043,47.0043,46.9361,46.9815,17300.0
2009-12-30 15:15:00,82.7,82.71,82.49,82.49,5900.0,46.9759,46.9815,46.8566,46.8566,5900.0
2009-12-30 15:20:00,82.49,82.56,82.49,82.53,8700.0,46.8566,46.8963,46.8566,46.8793,8700.0
2009-12-30 15:25:00,82.54,82.55,82.47,82.54,12200.0,46.885,46.8907,46.8452,46.885,12200.0
2009-12-30 15:30:00,82.52,82.58,82.5,82.53,19500.0,46.8736,46.9077,46.8623,46.8793,19500.0
2009-12-30 15:35:00,82.52,82.6,82.49,82.57,13500.0,46.8736,46.9191,46.8566,46.902,13500.0
2009-12-30 15:40:00,82.58,82.7,82.58,82.68,23000.0,46.9077,46.9759,46.9077,46.9645,23000.0
2009-12-30 15:45:00,82.67,82.8,82.66,82.8,23500.0,46.9588,47.0327,46.9531,47.0327,23500.0
2009-12-30 15:50:00,82.8,82.82,82.69,82.74,22400.0,47.0327,47.044,46.9702,46.9986,22400.0
2009-12-30 15:55:00,82.75,82.85,82.69,82.8,51000.0,47.0043,47.0611,46.9702,47.0327,51000.0
2009-12-31 09:30:00,82.91,83.52,82.91,83.42,13200.0,47.0951,47.4416,47.0951,47.3848,13200.0
2009-12-31 09:35:00,83.41,83.54,83.38,83.52,7700.0,47.3792,47.453,47.3621,47.4416,7700.0
2009-12-31 09:40:00,83.52,83.54,83.42,83.43,10900.0,47.4416,47.453,47.3848,47.3905,10900.0
2009-12-31 09:45:00,83.44,83.65,83.43,83.61,8100.0,47.3962,47.5155,47.3905,47.4928,8100.0
2009-12-31 09:50:00,83.61,83.76,83.59,83.63,26300.0,47.4928,47.578,47.4814,47.5041,26300.0
2009-12-31 09:55:00,83.63,83.63,83.46,83.48,7000.0,47.5041,47.5041,47.4076,47.4189,7000.0
2009-12-31 10:00:00,83.48,83.58,83.47,83.58,7100.0,47.4189,47.4757,47.4132,47.4757,7100.0
2009-12-31 10:05:00,83.58,83.73,83.55,83.73,7400.0,47.4757,47.5609,47.4587,47.5609,7400.0
2009-12-31 10:10:00,83.71,83.78,83.66,83.78,9800.0,47.5496,47.5893,47.5212,47.5893,9800.0
2009-12-31 10:15:00,83.76,83.91,83.66,83.66,13200.0,47.578,47.6632,47.5212,47.5212,13200.0
2009-12-31 10:20:00,83.65,83.72,83.64,83.72,5300.0,47.5155,47.5552,47.5098,47.5552,5300.0
2009-12-31 10:25:00,83.72,83.72,83.66,83.66,3700.0,47.5552,47.5552,47.5212,47.5212,3700.0
2009-12-31 10:30:00,83.67,83.7,83.64,83.66,8400.0,47.5268,47.5439,47.5098,47.5212,8400.0
2009-12-31 10:35:00,83.63,83.69,83.61,83.69,5400.0,47.5041,47.5382,47.4928,47.5382,5400.0
2009-12-31 10:40:00,83.67,83.83,83.65,83.83,5800.0,47.5268,47.6177,47.5155,47.6177,5800.0
2009-12-31 10:45:00,83.83,83.9,83.83,83.88,3700.0,47.6177,47.6575,47.6177,47.6461,3700.0
2009-12-31 10:50:00,83.87,84.01,83.87,83.98,7400.0,47.6405,47.72,47.6405,47.7029,7400.0
2009-12-31 10:55:00,83.97,83.99,83.95,83.98,5900.0,47.6973,47.7086,47.6859,47.7029,5900.0
2009-12-31 11:00:00,83.98,83.99,83.85,83.85,5000.0,47.7029,47.7086,47.6291,47.6291,5000.0
2009-12-31 11:05:00,83.83,83.86,83.75,83.75,6600.0,47.6177,47.6348,47.5723,47.5723,6600.0
2009-12-31 11:10:00,83.75,83.82,83.72,83.75,4500.0,47.5723,47.6121,47.5552,47.5723,4500.0
2009-12-31 11:15:00,83.75,83.79,83.71,83.71,5400.0,47.5723,47.595,47.5496,47.5496,5400.0
2009-12-31 11:20:00,83.72,83.76,83.71,83.75,4600.0,47.5552,47.578,47.5496,47.5723,4600.0
2009-12-31 11:25:00,83.73,83.75,83.65,83.65,5600.0,47.5609,47.5723,47.5155,47.5155,5600.0
2009-12-31 11:30:00,83.64,83.64,83.54,83.55,10200.0,47.5098,47.5098,47.453,47.4587,10200.0
2009-12-31 11:35:00,83.55,83.58,83.52,83.52,6000.0,47.4587,47.4757,47.4416,47.4416,6000.0
2009-12-31 11:40:00,83.52,83.52,83.49,83.51,900.0,47.4416,47.4416,47.4246,47.436,900.0
2009-12-31 11:45:00,83.52,83.72,83.52,83.72,2400.0,47.4416,47.5552,47.4416,47.5552,2400.0
2009-12-31 11:50:00,83.71,83.82,83.71,83.78,4400.0,47.5496,47.6121,47.5496,47.5893,4400.0
2009-12-31 11:55:00,83.75,83.76,83.61,83.61,3800.0,47.5723,47.578,47.4928,47.4928,3800.0
2009-12-31 12:00:00,83.64,83.64,83.26,83.26,16800.0,47.5098,47.5098,47.294,47.294,16800.0
2009-12-31 12:05:00,83.26,83.37,83.22,83.35,3800.0,47.294,47.3564,47.2712,47.3451,3800.0
2009-12-31 12:10:00,83.37,83.38,83.3,83.34,2500.0,47.3564,47.3621,47.3167,47.3394,2500.0
2009-12-31 12:15:00,83.34,83.38,83.0,83.09,30200.0,47.3394,47.3621,47.1463,47.1974,30200.0
2009-12-31 12:20:00,83.09,83.11,82.97,83.0,3400.0,47.1974,47.2088,47.1292,47.1463,3400.0
2009-12-31 12:25:00,82.97,82.97,82.88,82.91,3000.0,47.1292,47.1292,47.0781,47.0951,3000.0
2009-12-31 12:30:00,82.96,83.02,82.95,83.02,1900.0,47.1235,47.1576,47.1179,47.1576,1900.0
2009-12-31 12:35:00,82.99,83.0,82.95,82.96,3000.0,47.1406,47.1463,47.1179,47.1235,3000.0
2009-12-31 12:40:00,82.96,83.02,82.95,83.02,1200.0,47.1235,47.1576,47.1179,47.1576,1200.0
2009-12-31 12:45:00,83.03,83.2,83.02,83.2,3500.0,47.1633,47.2599,47.1576,47.2599,3500.0
2009-12-31 12:50:00,83.21,83.4,83.2,83.29,8200.0,47.2656,47.3735,47.2599,47.311,8200.0
2009-12-31 12:55:00,83.28,83.28,83.15,83.15,1900.0,47.3053,47.3053,47.2315,47.2315,1900.0
2009-12-31 13:00:00,83.13,83.15,83.08,83.15,1900.0,47.2201,47.2315,47.1917,47.2315,1900.0
2009-12-31 13:05:00,83.14,83.14,83.02,83.02,1600.0,47.2258,47.2258,47.1576,47.1576,1600.0
2009-12-31 13:10:00,83.01,83.08,83.0,83.07,2100.0,47.1519,47.1917,47.1463,47.186,2100.0
2009-12-31 13:15:00,83.06,83.07,82.94,82.95,2800.0,47.1804,47.186,47.1122,47.1179,2800.0
2009-12-31 13:20:00,82.98,82.99,82.95,82.96,1200.0,47.1349,47.1406,47.1179,47.1235,1200.0
2009-12-31 13:25:00,82.97,82.98,82.95,82.96,2500.0,47.1292,47.1349,47.1179,47.1235,2500.0
2009-12-31 13:30:00,82.95,83.04,82.95,83.03,3100.0,47.1179,47.169,47.1179,47.1633,3100.0
2009-12-31 13:35:00,83.02,83.03,82.96,82.96,3200.0,47.1576,47.1633,47.1235,47.1235,3200.0
2009-12-31 13:40:00,83.0,83.0,82.97,82.97,1100.0,47.1463,47.1463,47.1292,47.1292,1100.0
2009-12-31 13:45:00,82.96,83.01,82.96,83.0,2000.0,47.1235,47.1519,47.1235,47.1463,2000.0
2009-12-31 13:50:00,83.01,83.02,82.97,83.01,2500.0,47.1519,47.1576,47.1292,47.1519,2500.0
2009-12-31 13:55:00,82.99,83.01,82.96,83.0,8200.0,47.1406,47.1519,47.1235,47.1463,8200.0
2009-12-31 14:00:00,83.0,83.02,82.95,82.95,4000.0,47.1463,47.1576,47.1179,47.1179,4000.0
2009-12-31 14:05:00,82.95,82.96,82.92,82.92,2100.0,47.1179,47.1235,47.1008,47.1008,2100.0
2009-12-31 14:10:00,82.91,82.91,82.88,82.91,2200.0,47.0951,47.0951,47.0781,47.0951,2200.0
2009-12-31 14:15:00,82.89,82.92,82.88,82.88,2800.0,47.0838,47.1008,47.0781,47.0781,2800.0
2009-12-31 14:20:00,82.88,82.89,82.71,82.72,9500.0,47.0781,47.0838,46.9815,46.9872,9500.0
2009-12-31 14:25:00,82.71,82.73,82.66,82.7,4200.0,46.9815,46.9929,46.9531,46.9759,4200.0
2009-12-31 14:30:00,82.7,82.73,82.66,82.71,3900.0,46.9759,46.9929,46.9531,46.9815,3900.0
2009-12-31 14:35:00,82.71,82.71,82.68,82.7,600.0,46.9815,46.9815,46.9645,46.9759,600.0
2009-12-31 14:40:00,82.7,82.72,82.68,82.71,1900.0,46.9759,46.9872,46.9645,46.9815,1900.0
2009-12-31 14:45:00,82.72,82.72,82.7,82.72,2500.0,46.9872,46.9872,46.9759,46.9872,2500.0
2009-12-31 14:50:00,82.71,82.72,82.69,82.71,2100.0,46.9815,46.9872,46.9702,46.9815,2100.0
2009-12-31 14:55:00,82.71,82.81,82.7,82.74,7900.0,46.9815,47.0383,46.9759,46.9986,7900.0
2009-12-31 15:00:00,82.75,82.82,82.75,82.82,2900.0,47.0043,47.044,47.0043,47.044,2900.0
2009-12-31 15:05:00,82.82,82.83,82.8,82.8,6500.0,47.044,47.0497,47.0327,47.0327,6500.0
2009-12-31 15:10:00,82.8,82.89,82.79,82.88,7300.0,47.0327,47.0838,47.027,47.0781,7300.0
2009-12-31 15:15:00,82.87,82.98,82.87,82.93,22300.0,47.0724,47.1349,47.0724,47.1065,22300.0
2009-12-31 15:20:00,82.93,82.93,82.85,82.86,8200.0,47.1065,47.1065,47.0611,47.0667,8200.0
2009-12-31 15:25:00,82.87,82.88,82.73,82.78,16600.0,47.0724,47.0781,46.9929,47.0213,16600.0
2009-12-31 15:30:00,82.74,82.75,82.63,82.65,8900.0,46.9986,47.0043,46.9361,46.9475,8900.0
2009-12-31 15:35:00,82.65,82.66,82.35,82.41,25400.0,46.9475,46.9531,46.7771,46.8111,25400.0
2009-12-31 15:40:00,82.4,82.4,82.0,82.05,60100.0,46.8055,46.8055,46.5782,46.6066,60100.0
2009-12-31 15:45:00,82.03,82.04,81.57,81.58,67700.0,46.5953,46.601,46.334,46.3397,67700.0
2009-12-31 15:50:00,81.57,81.72,81.41,81.53,99800.0,46.334,46.4192,46.2431,46.3113,99800.0
2009-12-31 15:55:00,81.53,81.57,81.38,81.45,168300.0,46.3113,46.334,46.2261,46.2658,168300.0
2010-01-04 09:30:00,81.76,82.13,81.1,81.32,60600.0,46.4419,46.6521,46.067,46.192,60600.0
2010-01-04 09:35:00,81.34,81.68,81.26,81.59,26000.0,46.2033,46.3965,46.1579,46.3454,26000.0
2010-01-04 09:40:00,81.55,81.56,81.1,81.22,30600.0,46.3226,46.3283,46.067,46.1352,30600.0
2010-01-04 09:45:00,81.22,81.34,81.18,81.26,25400.0,46.1352,46.2033,46.1125,46.1579,25400.0
2010-01-04 09:50:00,81.23,81.26,80.87,81.02,40300.0,46.1409,46.1579,45.9364,46.0216,40300.0
2010-01-04 09:55:00,81.04,81.18,80.92,81.02,15300.0,46.0329,46.1125,45.9648,46.0216,15300.0
2010-01-04 10:00:00,81.05,81.07,80.51,80.55,40000.0,46.0386,46.05,45.7319,45.7546,40000.0
2010-01-04 10:05:00,80.56,80.64,80.38,80.42,35100.0,45.7603,45.8057,45.658,45.6808,35100.0
2010-01-04 10:10:00,80.42,80.49,80.22,80.48,37200.0,45.6808,45.7205,45.5672,45.7148,37200.0
2010-01-04 10:15:00,80.49,80.49,80.23,80.25,16600.0,45.7205,45.7205,45.5728,45.5842,16600.0
2010-01-04 10:20:00,80.28,80.36,80.22,80.34,14400.0,45.6012,45.6467,45.5672,45.6353,14400.0
2010-01-04 10:25:00,80.38,80.58,80.35,80.56,15200.0,45.658,45.7716,45.641,45.7603,15200.0
2010-01-04 10:30:00,80.6,80.76,80.6,80.71,13100.0,45.783,45.8739,45.783,45.8455,13100.0
2010-01-04 10:35:00,80.74,80.9,80.66,80.89,18700.0,45.8625,45.9534,45.8171,45.9477,18700.0
2010-01-04 10:40:00,80.9,81.0,80.89,81.0,9800.0,45.9534,46.0102,45.9477,46.0102,9800.0
2010-01-04 10:45:00,81.01,81.04,80.94,81.04,8100.0,46.0159,46.0329,45.9761,46.0329,8100.0
2010-01-04 10:50:00,81.04,81.26,80.99,81.23,17400.0,46.0329,46.1579,46.0045,46.1409,17400.0
2010-01-04 10:55:00,81.26,81.45,81.09,81.09,27200.0,46.1579,46.2658,46.0613,46.0613,27200.0
2010-01-04 11:00:00,81.12,81.25,81.12,81.16,17000.0,46.0784,46.1522,46.0784,46.1011,17000.0
2010-01-04 11:05:00,81.19,81.19,81.06,81.08,15300.0,46.1181,46.1181,46.0443,46.0557,15300.0
2010-01-04 11:10:00,81.08,81.09,80.92,80.92,5200.0,46.0557,46.0613,45.9648,45.9648,5200.0
2010-01-04 11:15:00,80.91,80.92,80.72,80.73,4700.0,45.9591,45.9648,45.8512,45.8568,4700.0
2010-01-04 11:20:00,80.73,80.95,80.72,80.93,11200.0,45.8568,45.9818,45.8512,45.9705,11200.0
2010-01-04 11:25:00,80.93,80.93,80.59,80.66,15800.0,45.9705,45.9705,45.7773,45.8171,15800.0
2010-01-04 11:30:00,80.68,80.82,80.68,80.75,8200.0,45.8284,45.908,45.8284,45.8682,8200.0
2010-01-04 11:35:00,80.77,80.79,80.54,80.54,7300.0,45.8796,45.8909,45.7489,45.7489,7300.0
2010-01-04 11:40:00,80.52,80.7,80.52,80.64,13100.0,45.7376,45.8398,45.7376,45.8057,13100.0
2010-01-04 11:45:00,80.6,80.61,80.51,80.54,5300.0,45.783,45.7887,45.7319,45.7489,5300.0
2010-01-04 11:50:00,80.52,80.69,80.44,80.69,7100.0,45.7376,45.8341,45.6921,45.8341,7100.0
2010-01-04 11:55:00,80.7,80.79,80.66,80.67,4600.0,45.8398,45.8909,45.8171,45.8228,4600.0
2010-01-04 12:00:00,80.68,80.76,80.43,80.45,14600.0,45.8284,45.8739,45.6864,45.6978,14600.0
2010-01-04 12:05:00,80.44,80.45,80.36,80.38,8800.0,45.6921,45.6978,45.6467,45.658,8800.0
2010-01-04 12:10:00,80.38,80.39,80.34,80.39,4600.0,45.658,45.6637,45.6353,45.6637,4600.0
2010-01-04 12:15:00,80.39,80.46,80.39,80.43,22200.0,45.6637,45.7035,45.6637,45.6864,22200.0
2010-01-04 12:20:00,80.43,80.43,80.25,80.31,14400.0,45.6864,45.6864,45.5842,45.6183,14400.0
2010-01-04 12:25:00,80.31,80.38,80.29,80.29,7000.0,45.6183,45.658,45.6069,45.6069,7000.0
2010-01-04 12:30:00,80.31,80.34,80.27,80.34,6900.0,45.6183,45.6353,45.5956,45.6353,6900.0
2010-01-04 12:35:00,80.36,80.51,80.35,80.38,7900.0,45.6467,45.7319,45.641,45.658,7900.0
2010-01-04 12:40:00,80.38,80.52,80.38,80.52,7500.0,45.658,45.7376,45.658,45.7376,7500.0
2010-01-04 12:45:00,80.51,80.55,80.5,80.5,5000.0,45.7319,45.7546,45.7262,45.7262,5000.0
2010-01-04 12:50:00,80.51,80.63,80.5,80.63,7600.0,45.7319,45.8,45.7262,45.8,7600.0
2010-01-04 12:55:00,80.64,80.76,80.6,80.74,19300.0,45.8057,45.8739,45.783,45.8625,19300.0
2010-01-04 13:00:00,80.72,80.72,80.45,80.47,6100.0,45.8512,45.8512,45.6978,45.7092,6100.0
2010-01-04 13:05:00,80.46,80.48,80.39,80.42,6500.0,45.7035,45.7148,45.6637,45.6808,6500.0
2010-01-04 13:10:00,80.41,80.44,80.4,80.42,7000.0,45.6751,45.6921,45.6694,45.6808,7000.0
2010-01-04 13:15:00,80.44,80.44,80.36,80.39,5800.0,45.6921,45.6921,45.6467,45.6637,5800.0
2010-01-04 13:20:00,80.39,80.43,80.38,80.42,8100.0,45.6637,45.6864,45.658,45.6808,8100.0
2010-01-04 13:25:00,80.42,80.47,80.41,80.45,4200.0,45.6808,45.7092,45.6751,45.6978,4200.0
2010-01-04 13:30:00,80.46,80.46,80.42,80.42,7600.0,45.7035,45.7035,45.6808,45.6808,7600.0
2010-01-04 13:35:00,80.43,80.48,80.4,80.41,8600.0,45.6864,45.7148,45.6694,45.6751,8600.0
2010-01-04 13:40:00,80.4,80.41,80.34,80.35,8100.0,45.6694,45.6751,45.6353,45.641,8100.0
2010-01-04 13:45:00,80.34,80.37,80.3,80.33,9200.0,45.6353,45.6524,45.6126,45.6296,9200.0
2010-01-04 13:50:00,80.33,80.41,80.3,80.36,13000.0,45.6296,45.6751,45.6126,45.6467,13000.0
2010-01-04 13:55:00,80.35,80.35,80.19,80.19,7400.0,45.641,45.641,45.5501,45.5501,7400.0
2010-01-04 14:00:00,80.19,80.2,80.07,80.07,9400.0,45.5501,45.5558,45.4819,45.4819,9400.0
2010-01-04 14:05:00,80.09,80.09,80.01,80.03,10200.0,45.4933,45.4933,45.4479,45.4592,10200.0
2010-01-04 14:10:00,80.02,80.03,79.98,80.01,14100.0,45.4535,45.4592,45.4308,45.4479,14100.0
2010-01-04 14:15:00,80.0,80.02,79.78,79.8,21700.0,45.4422,45.4535,45.3172,45.3286,21700.0
2010-01-04 14:20:00,79.78,79.78,79.66,79.67,15800.0,45.3172,45.3172,45.2491,45.2547,15800.0
2010-01-04 14:25:00,79.66,79.74,79.59,79.61,20900.0,45.2491,45.2945,45.2093,45.2207,20900.0
2010-01-04 14:30:00,79.6,79.76,79.6,79.76,22000.0,45.215,45.3059,45.215,45.3059,22000.0
2010-01-04 14:35:00,79.75,79.81,79.71,79.71,20700.0,45.3002,45.3343,45.2775,45.2775,20700.0
2010-01-04 14:40:00,79.72,79.83,79.63,79.77,23300.0,45.2831,45.3456,45.232,45.3115,23300.0
2010-01-04 14:45:00,79.77,79.88,79.76,79.84,18500.0,45.3115,45.374,45.3059,45.3513,18500.0
2010-01-04 14:50:00,79.85,79.93,79.83,79.84,14100.0,45.357,45.4024,45.3456,45.3513,14100.0
2010-01-04 14:55:00,79.86,79.86,79.55,79.6,30600.0,45.3627,45.3627,45.1866,45.215,30600.0
2010-01-04 15:00:00,79.59,79.7,79.51,79.51,28200.0,45.2093,45.2718,45.1639,45.1639,28200.0
2010-01-04 15:05:00,79.53,79.75,79.51,79.75,18800.0,45.1752,45.3002,45.1639,45.3002,18800.0
2010-01-04 15:10:00,79.77,79.98,79.74,79.93,33500.0,45.3115,45.4308,45.2945,45.4024,33500.0
2010-01-04 15:15:00,79.92,80.07,79.87,79.94,28900.0,45.3967,45.4819,45.3683,45.4081,28900.0
2010-01-04 15:20:00,79.93,80.0,79.81,79.85,16400.0,45.4024,45.4422,45.3343,45.357,16400.0
2010-01-04 15:25:00,79.86,80.1,79.86,80.03,25300.0,45.3627,45.499,45.3627,45.4592,25300.0
2010-01-04 15:30:00,80.03,80.1,79.89,80.05,20600.0,45.4592,45.499,45.3797,45.4706,20600.0
2010-01-04 15:35:00,80.07,80.09,79.86,79.99,21300.0,45.4819,45.4933,45.3627,45.4365,21300.0
2010-01-04 15:40:00,79.99,79.99,79.82,79.97,29600.0,45.4365,45.4365,45.3399,45.4251,29600.0
2010-01-04 15:45:00,79.96,80.09,79.93,80.08,43700.0,45.4195,45.4933,45.4024,45.4876,43700.0
2010-01-04 15:50:00,80.08,80.12,79.95,80.09,63900.0,45.4876,45.5104,45.4138,45.4933,63900.0
2010-01-04 15:55:00,80.09,80.16,80.05,80.15,120500.0,45.4933,45.5331,45.4706,45.5274,120500.0
2010-01-05 09:30:00,79.87,80.23,79.83,80.21,14700.0,45.3683,45.5728,45.3456,45.5615,14700.0
2010-01-05 09:35:00,80.22,80.32,80.1,80.32,12400.0,45.5672,45.624,45.499,45.624,12400.0
2010-01-05 09:40:00,80.27,80.39,80.19,80.19,10100.0,45.5956,45.6637,45.5501,45.5501,10100.0
2010-01-05 09:45:00,80.19,80.46,80.1,80.12,15500.0,45.5501,45.7035,45.499,45.5104,15500.0
2010-01-05 09:50:00,80.09,80.14,80.0,80.08,10300.0,45.4933,45.5217,45.4422,45.4876,10300.0
2010-01-05 09:55:00,80.08,80.16,80.0,80.01,12500.0,45.4876,45.5331,45.4422,45.4479,12500.0
2010-01-05 10:00:00,80.0,80.36,79.95,80.28,28600.0,45.4422,45.6467,45.4138,45.6012,28600.0
2010-01-05 10:05:00,80.24,80.3,80.12,80.12,15800.0,45.5785,45.6126,45.5104,45.5104,15800.0
2010-01-05 10:10:00,80.13,80.16,80.06,80.08,5500.0,45.516,45.5331,45.4763,45.4876,5500.0
2010-01-05 10:15:00,80.08,80.1,79.98,80.09,7800.0,45.4876,45.499,45.4308,45.4933,7800.0
2010-01-05 10:20:00,80.11,80.33,80.1,80.29,15600.0,45.5047,45.6296,45.499,45.6069,15600.0
2010-01-05 10:25:00,80.29,80.48,80.26,80.42,11500.0,45.6069,45.7148,45.5899,45.6808,11500.0
2010-01-05 10:30:00,80.37,80.4,80.07,80.15,13100.0,45.6524,45.6694,45.4819,45.5274,13100.0
2010-01-05 10:35:00,80.14,80.14,80.04,80.13,6200.0,45.5217,45.5217,45.4649,45.516,6200.0
2010-01-05 10:40:00,80.11,80.44,80.11,80.44,11500.0,45.5047,45.6921,45.5047,45.6921,11500.0
2010-01-05 10:45:00,80.45,80.45,80.16,80.16,12900.0,45.6978,45.6978,45.5331,45.5331,12900.0
2010-01-05 10:50:00,80.19,80.32,80.19,80.32,4200.0,45.5501,45.624,45.5501,45.624,4200.0
2010-01-05 10:55:00,80.33,80.35,80.29,80.31,3800.0,45.6296,45.641,45.6069,45.6183,3800.0
2010-01-05 11:00:00,80.29,80.29,79.97,79.97,12900.0,45.6069,45.6069,45.4251,45.4251,12900.0
2010-01-05 11:05:00,79.98,79.98,79.89,79.94,5900.0,45.4308,45.4308,45.3797,45.4081,5900.0
2010-01-05 11:10:00,79.94,79.94,79.71,79.71,8600.0,45.4081,45.4081,45.2775,45.2775,8600.0
2010-01-05 11:15:00,79.71,79.71,79.48,79.48,11100.0,45.2775,45.2775,45.1468,45.1468,11100.0
2010-01-05 11:20:00,79.51,79.51,79.23,79.29,16900.0,45.1639,45.1639,45.0048,45.0389,16900.0
2010-01-05 11:25:00,79.29,79.63,79.29,79.55,14300.0,45.0389,45.232,45.0389,45.1866,14300.0
2010-01-05 11:30:00,79.5,79.54,79.43,79.48,4100.0,45.1582,45.1809,45.1184,45.1468,4100.0
2010-01-05 11:35:00,79.47,79.55,79.45,79.55,3000.0,45.1411,45.1866,45.1298,45.1866,3000.0
2010-01-05 11:40:00,79.57,79.59,79.51,79.54,9600.0,45.1979,45.2093,45.1639,45.1809,9600.0
2010-01-05 11:45:00,79.57,79.57,79.48,79.5,3700.0,45.1979,45.1979,45.1468,45.1582,3700.0
2010-01-05 11:50:00,79.52,79.57,79.51,79.56,3000.0,45.1695,45.1979,45.1639,45.1923,3000.0
2010-01-05 11:55:00,79.57,79.74,79.57,79.68,7800.0,45.1979,45.2945,45.1979,45.2604,7800.0
2010-01-05 12:00:00,79.68,79.75,79.67,79.75,3200.0,45.2604,45.3002,45.2547,45.3002,3200.0
2010-01-05 12:05:00,79.77,79.94,79.76,79.92,9900.0,45.3115,45.4081,45.3059,45.3967,9900.0
2010-01-05 12:10:00,79.92,79.98,79.88,79.98,7300.0,45.3967,45.4308,45.374,45.4308,7300.0
2010-01-05 12:15:00,79.98,80.02,79.95,80.01,6800.0,45.4308,45.4535,45.4138,45.4479,6800.0
2010-01-05 12:20:00,79.99,80.04,79.98,80.01,15600.0,45.4365,45.4649,45.4308,45.4479,15600.0
2010-01-05 12:25:00,80.01,80.08,79.98,79.98,16200.0,45.4479,45.4876,45.4308,45.4308,16200.0
2010-01-05 12:30:00,80.0,80.0,79.89,79.89,7300.0,45.4422,45.4422,45.3797,45.3797,7300.0
2010-01-05 12:35:00,79.89,79.93,79.84,79.85,12300.0,45.3797,45.4024,45.3513,45.357,12300.0
2010-01-05 12:40:00,79.85,79.88,79.81,79.88,3300.0,45.357,45.374,45.3343,45.374,3300.0
2010-01-05 12:45:00,79.88,79.89,79.84,79.89,3800.0,45.374,45.3797,45.3513,45.3797,3800.0
2010-01-05 12:50:00,79.9,79.98,79.9,79.95,12700.0,45.3854,45.4308,45.3854,45.4138,12700.0
2010-01-05 12:55:00,79.98,80.0,79.96,80.0,1400.0,45.4308,45.4422,45.4195,45.4422,1400.0
2010-01-05 13:00:00,79.97,80.05,79.97,80.03,12900.0,45.4251,45.4706,45.4251,45.4592,12900.0
2010-01-05 13:05:00,79.99,80.03,79.98,80.01,9400.0,45.4365,45.4592,45.4308,45.4479,9400.0
2010-01-05 13:10:00,80.0,80.09,79.97,80.05,19500.0,45.4422,45.4933,45.4251,45.4706,19500.0
2010-01-05 13:15:00,80.02,80.06,80.02,80.05,4400.0,45.4535,45.4763,45.4535,45.4706,4400.0
2010-01-05 13:20:00,80.04,80.04,79.97,80.02,12800.0,45.4649,45.4649,45.4251,45.4535,12800.0
2010-01-05 13:25:00,80.0,80.16,80.0,80.14,15200.0,45.4422,45.5331,45.4422,45.5217,15200.0
2010-01-05 13:30:00,80.16,80.16,80.05,80.14,7600.0,45.5331,45.5331,45.4706,45.5217,7600.0
2010-01-05 13:35:00,80.14,80.22,80.11,80.21,36800.0,45.5217,45.5672,45.5047,45.5615,36800.0
2010-01-05 13:40:00,80.21,80.35,80.19,80.26,12400.0,45.5615,45.641,45.5501,45.5899,12400.0
2010-01-05 13:45:00,80.25,80.44,80.22,80.37,11200.0,45.5842,45.6921,45.5672,45.6524,11200.0
2010-01-05 13:50:00,80.36,80.36,80.21,80.21,7600.0,45.6467,45.6467,45.5615,45.5615,7600.0
2010-01-05 13:55:00,80.24,80.24,80.15,80.15,4400.0,45.5785,45.5785,45.5274,45.5274,4400.0
2010-01-05 14:00:00,80.18,80.29,80.18,80.25,6300.0,45.5444,45.6069,45.5444,45.5842,6300.0
2010-01-05 14:05:00,80.25,80.26,80.15,80.15,4200.0,45.5842,45.5899,45.5274,45.5274,4200.0
2010-01-05 14:10:00,80.18,80.21,80.15,80.15,8800.0,45.5444,45.5615,45.5274,45.5274,8800.0
2010-01-05 14:15:00,80.16,80.27,80.15,80.2,23800.0,45.5331,45.5956,45.5274,45.5558,23800.0
2010-01-05 14:20:00,80.2,80.27,80.18,80.24,17100.0,45.5558,45.5956,45.5444,45.5785,17100.0
2010-01-05 14:25:00,80.26,80.32,80.25,80.32,8000.0,45.5899,45.624,45.5842,45.624,8000.0
2010-01-05 14:30:00,80.33,80.37,80.32,80.33,5700.0,45.6296,45.6524,45.624,45.6296,5700.0
2010-01-05 14:35:00,80.33,80.51,80.32,80.47,14200.0,45.6296,45.7319,45.624,45.7092,14200.0
2010-01-05 14:40:00,80.47,80.47,80.41,80.45,10200.0,45.7092,45.7092,45.6751,45.6978,10200.0
2010-01-05 14:45:00,80.45,80.55,80.45,80.48,11300.0,45.6978,45.7546,45.6978,45.7148,11300.0
2010-01-05 14:50:00,80.46,80.46,80.32,80.33,7400.0,45.7035,45.7035,45.624,45.6296,7400.0
2010-01-05 14:55:00,80.34,80.4,80.34,80.4,4000.0,45.6353,45.6694,45.6353,45.6694,4000.0
2010-01-05 15:00:00,80.41,80.48,80.37,80.48,8900.0,45.6751,45.7148,45.6524,45.7148,8900.0
2010-01-05 15:05:00,80.48,80.51,80.41,80.42,7100.0,45.7148,45.7319,45.6751,45.6808,7100.0
2010-01-05 15:10:00,80.43,80.46,80.39,80.42,41900.0,45.6864,45.7035,45.6637,45.6808,41900.0
2010-01-05 15:15:00,80.41,80.41,80.31,80.31,9000.0,45.6751,45.6751,45.6183,45.6183,9000.0
2010-01-05 15:20:00,80.31,80.46,80.31,80.46,9800.0,45.6183,45.7035,45.6183,45.7035,9800.0
2010-01-05 15:25:00,80.46,80.55,80.45,80.47,25000.0,45.7035,45.7546,45.6978,45.7092,25000.0
2010-01-05 15:30:00,80.46,80.6,80.45,80.58,15500.0,45.7035,45.783,45.6978,45.7716,15500.0
2010-01-05 15:35:00,80.62,80.7,80.56,80.7,11300.0,45.7944,45.8398,45.7603,45.8398,11300.0
2010-01-05 15:40:00,80.69,80.86,80.68,80.76,42600.0,45.8341,45.9307,45.8284,45.8739,42600.0
2010-01-05 15:45:00,80.75,80.84,80.73,80.81,32800.0,45.8682,45.9193,45.8568,45.9023,32800.0
2010-01-05 15:50:00,80.8,80.89,80.77,80.83,48500.0,45.8966,45.9477,45.8796,45.9136,48500.0
2010-01-05 15:55:00,80.83,80.93,80.77,80.84,100200.0,45.9136,45.9705,45.8796,45.9193,100200.0
2010-01-06 09:30:00,80.73,81.21,80.71,81.21,17500.0,45.8568,46.1295,45.8455,46.1295,17500.0
2010-01-06 09:35:00,81.25,81.36,80.98,81.07,14200.0,46.1522,46.2147,45.9989,46.05,14200.0
2010-01-06 09:40:00,81.04,81.12,80.8,80.84,13200.0,46.0329,46.0784,45.8966,45.9193,13200.0
2010-01-06 09:45:00,80.83,81.32,80.8,81.22,9600.0,45.9136,46.192,45.8966,46.1352,9600.0
2010-01-06 09:50:00,81.19,81.41,81.14,81.3,16800.0,46.1181,46.2431,46.0897,46.1806,16800.0
2010-01-06 09:55:00,81.33,81.36,81.15,81.2,11500.0,46.1977,46.2147,46.0954,46.1238,11500.0
2010-01-06 10:00:00,81.23,81.42,81.0,81.11,14700.0,46.1409,46.2488,46.0102,46.0727,14700.0
2010-01-06 10:05:00,81.04,81.23,81.01,81.08,8300.0,46.0329,46.1409,46.0159,46.0557,8300.0
2010-01-06 10:10:00,81.05,81.05,80.91,80.91,2300.0,46.0386,46.0386,45.9591,45.9591,2300.0
2010-01-06 10:15:00,80.92,81.09,80.85,81.05,4700.0,45.9648,46.0613,45.925,46.0386,4700.0
2010-01-06 10:20:00,81.05,81.12,80.92,80.98,3500.0,46.0386,46.0784,45.9648,45.9989,3500.0
2010-01-06 10:25:00,80.95,81.0,80.86,80.88,6700.0,45.9818,46.0102,45.9307,45.9421,6700.0
2010-01-06 10:30:00,80.85,80.94,80.73,80.73,11300.0,45.925,45.9761,45.8568,45.8568,11300.0
2010-01-06 10:35:00,80.76,80.76,80.6,80.71,4900.0,45.8739,45.8739,45.783,45.8455,4900.0
2010-01-06 10:40:00,80.69,80.72,80.64,80.64,2600.0,45.8341,45.8512,45.8057,45.8057,2600.0
2010-01-06 10:45:00,80.61,80.65,80.59,80.61,3200.0,45.7887,45.8114,45.7773,45.7887,3200.0
2010-01-06 10:50:00,80.65,80.71,80.58,80.68,5600.0,45.8114,45.8455,45.7716,45.8284,5600.0
2010-01-06 10:55:00,80.68,80.76,80.68,80.7,4100.0,45.8284,45.8739,45.8284,45.8398,4100.0
2010-01-06 11:00:00,80.72,80.76,80.62,80.63,23500.0,45.8512,45.8739,45.7944,45.8,23500.0
2010-01-06 11:05:00,80.63,80.66,80.56,80.66,20300.0,45.8,45.8171,45.7603,45.8171,20300.0
2010-01-06 11:10:00,80.67,80.74,80.66,80.67,4100.0,45.8228,45.8625,45.8171,45.8228,4100.0
2010-01-06 11:15:00,80.63,80.64,80.53,80.54,7600.0,45.8,45.8057,45.7432,45.7489,7600.0
2010-01-06 11:20:00,80.51,80.52,80.35,80.4,14200.0,45.7319,45.7376,45.641,45.6694,14200.0
2010-01-06 11:25:00,80.46,80.6,80.46,80.6,9900.0,45.7035,45.783,45.7035,45.783,9900.0
2010-01-06 11:30:00,80.58,80.7,80.57,80.69,17500.0,45.7716,45.8398,45.766,45.8341,17500.0
2010-01-06 11:35:00,80.69,80.75,80.53,80.54,3300.0,45.8341,45.8682,45.7432,45.7489,3300.0
2010-01-06 11:40:00,80.55,80.73,80.52,80.64,11500.0,45.7546,45.8568,45.7376,45.8057,11500.0
2010-01-06 11:45:00,80.65,80.78,80.63,80.67,12300.0,45.8114,45.8852,45.8,45.8228,12300.0
2010-01-06 11:50:00,80.64,80.71,80.57,80.59,9900.0,45.8057,45.8455,45.766,45.7773,9900.0
2010-01-06 11:55:00,80.63,80.65,80.57,80.65,2700.0,45.8,45.8114,45.766,45.8114,2700.0
2010-01-06 12:00:00,80.69,80.76,80.68,80.75,2500.0,45.8341,45.8739,45.8284,45.8682,2500.0
2010-01-06 12:05:00,80.75,80.88,80.74,80.77,6800.0,45.8682,45.9421,45.8625,45.8796,6800.0
2010-01-06 12:10:00,80.74,80.8,80.64,80.68,5700.0,45.8625,45.8966,45.8057,45.8284,5700.0
2010-01-06 12:15:00,80.71,80.72,80.47,80.52,7400.0,45.8455,45.8512,45.7092,45.7376,7400.0
2010-01-06 12:20:00,80.47,80.51,80.41,80.51,5700.0,45.7092,45.7319,45.6751,45.7319,5700.0
2010-01-06 12:25:00,80.53,80.57,80.52,80.52,1600.0,45.7432,45.766,45.7376,45.7376,1600.0
2010-01-06 12:30:00,80.52,80.57,80.51,80.51,2300.0,45.7376,45.766,45.7319,45.7319,2300.0
2010-01-06 12:35:00,80.51,80.6,80.51,80.59,3000.0,45.7319,45.783,45.7319,45.7773,3000.0
2010-01-06 12:40:00,80.57,80.63,80.57,80.61,5300.0,45.766,45.8,45.766,45.7887,5300.0
2010-01-06 12:45:00,80.64,80.64,80.6,80.62,1000.0,45.8057,45.8057,45.783,45.7944,1000.0
2010-01-06 12:50:00,80.59,80.67,80.52,80.54,7000.0,45.7773,45.8228,45.7376,45.7489,7000.0
2010-01-06 12:55:00,80.53,80.61,80.53,80.58,3800.0,45.7432,45.7887,45.7432,45.7716,3800.0
2010-01-06 13:00:00,80.6,80.65,80.5,80.51,8200.0,45.783,45.8114,45.7262,45.7319,8200.0
2010-01-06 13:05:00,80.5,80.53,80.48,80.51,2100.0,45.7262,45.7432,45.7148,45.7319,2100.0
2010-01-06 13:10:00,80.51,80.58,80.51,80.51,3900.0,45.7319,45.7716,45.7319,45.7319,3900.0
2010-01-06 13:15:00,80.51,80.53,80.45,80.47,2400.0,45.7319,45.7432,45.6978,45.7092,2400.0
2010-01-06 13:20:00,80.39,80.44,80.39,80.41,1900.0,45.6637,45.6921,45.6637,45.6751,1900.0
2010-01-06 13:25:00,80.41,80.42,80.33,80.33,2800.0,45.6751,45.6808,45.6296,45.6296,2800.0
2010-01-06 13:30:00,80.34,80.35,80.3,80.34,4400.0,45.6353,45.641,45.6126,45.6353,4400.0
2010-01-06 13:35:00,80.36,80.38,80.21,80.21,7700.0,45.6467,45.658,45.5615,45.5615,7700.0
2010-01-06 13:40:00,80.22,80.27,80.12,80.12,7100.0,45.5672,45.5956,45.5104,45.5104,7100.0
2010-01-06 13:45:00,80.14,80.23,80.13,80.23,2200.0,45.5217,45.5728,45.516,45.5728,2200.0
2010-01-06 13:50:00,80.21,80.24,80.1,80.23,7400.0,45.5615,45.5785,45.499,45.5728,7400.0
2010-01-06 13:55:00,80.26,80.26,80.18,80.25,2200.0,45.5899,45.5899,45.5444,45.5842,2200.0
2010-01-06 14:00:00,80.25,80.31,80.1,80.13,10200.0,45.5842,45.6183,45.499,45.516,10200.0
2010-01-06 14:05:00,80.15,80.45,80.15,80.34,11700.0,45.5274,45.6978,45.5274,45.6353,11700.0
2010-01-06 14:10:00,80.32,80.38,80.28,80.29,4700.0,45.624,45.658,45.6012,45.6069,4700.0
2010-01-06 14:15:00,80.27,80.33,80.26,80.26,3700.0,45.5956,45.6296,45.5899,45.5899,3700.0
2010-01-06 14:20:00,80.27,80.31,80.18,80.18,6400.0,45.5956,45.6183,45.5444,45.5444,6400.0
2010-01-06 14:25:00,80.17,80.21,80.1,80.15,11400.0,45.5388,45.5615,45.499,45.5274,11400.0
2010-01-06 14:30:00,80.19,80.21,80.05,80.09,14100.0,45.5501,45.5615,45.4706,45.4933,14100.0
2010-01-06 14:35:00,80.1,80.21,80.07,80.09,21400.0,45.499,45.5615,45.4819,45.4933,21400.0
2010-01-06 14:40:00,80.1,80.21,80.02,80.11,16200.0,45.499,45.5615,45.4535,45.5047,16200.0
2010-01-06 14:45:00,80.12,80.19,80.05,80.17,10000.0,45.5104,45.5501,45.4706,45.5388,10000.0
2010-01-06 14:50:00,80.19,80.2,80.03,80.1,11700.0,45.5501,45.5558,45.4592,45.499,11700.0
2010-01-06 14:55:00,80.12,80.24,80.05,80.15,10300.0,45.5104,45.5785,45.4706,45.5274,10300.0
2010-01-06 15:00:00,80.17,80.29,80.16,80.2,9900.0,45.5388,45.6069,45.5331,45.5558,9900.0
2010-01-06 15:05:00,80.19,80.2,80.04,80.07,12100.0,45.5501,45.5558,45.4649,45.4819,12100.0
2010-01-06 15:10:00,80.07,80.18,80.04,80.15,19000.0,45.4819,45.5444,45.4649,45.5274,19000.0
2010-01-06 15:15:00,80.13,80.2,80.12,80.13,9900.0,45.516,45.5558,45.5104,45.516,9900.0
2010-01-06 15:20:00,80.12,80.29,80.1,80.19,13100.0,45.5104,45.6069,45.499,45.5501,13100.0
2010-01-06 15:25:00,80.18,80.26,80.15,80.23,31200.0,45.5444,45.5899,45.5274,45.5728,31200.0
2010-01-06 15:30:00,80.23,80.24,80.14,80.21,14400.0,45.5728,45.5785,45.5217,45.5615,14400.0
2010-01-06 15:35:00,80.23,80.29,80.14,80.23,14600.0,45.5728,45.6069,45.5217,45.5728,14600.0
2010-01-06 15:40:00,80.23,80.28,80.19,80.19,17900.0,45.5728,45.6012,45.5501,45.5501,17900.0
2010-01-06 15:45:00,80.17,80.21,80.1,80.16,28700.0,45.5388,45.5615,45.499,45.5331,28700.0
2010-01-06 15:50:00,80.16,80.23,80.05,80.23,24300.0,45.5331,45.5728,45.4706,45.5728,24300.0
2010-01-06 15:55:00,80.23,80.32,80.18,80.26,41400.0,45.5728,45.624,45.5444,45.5899,41400.0
2010-01-07 09:30:00,79.88,80.06,79.71,79.79,20100.0,45.374,45.4763,45.2775,45.3229,20100.0
2010-01-07 09:35:00,79.83,80.16,79.81,79.97,20700.0,45.3456,45.5331,45.3343,45.4251,20700.0
2010-01-07 09:40:00,79.95,80.04,79.95,79.96,3100.0,45.4138,45.4649,45.4138,45.4195,3100.0
2010-01-07 09:45:00,80.01,80.02,79.64,79.68,13300.0,45.4479,45.4535,45.2377,45.2604,13300.0
2010-01-07 09:50:00,79.72,79.86,79.61,79.61,12200.0,45.2831,45.3627,45.2207,45.2207,12200.0
2010-01-07 09:55:00,79.55,79.63,79.43,79.6,8600.0,45.1866,45.232,45.1184,45.215,8600.0
2010-01-07 10:00:00,79.61,79.61,79.1,79.1,21200.0,45.2207,45.2207,44.931,44.931,21200.0
2010-01-07 10:05:00,79.15,79.17,78.93,79.05,17100.0,44.9594,44.9707,44.8344,44.9026,17100.0
2010-01-07 10:10:00,79.01,79.29,79.01,79.26,7300.0,44.8798,45.0389,44.8798,45.0218,7300.0
2010-01-07 10:15:00,79.22,79.36,79.15,79.36,9300.0,44.9991,45.0786,44.9594,45.0786,9300.0
2010-01-07 10:20:00,79.43,79.76,79.43,79.56,7100.0,45.1184,45.3059,45.1184,45.1923,7100.0
2010-01-07 10:25:00,79.55,79.55,79.37,79.45,7300.0,45.1866,45.1866,45.0843,45.1298,7300.0
2010-01-07 10:30:00,79.49,79.8,79.45,79.71,6500.0,45.1525,45.3286,45.1298,45.2775,6500.0
2010-01-07 10:35:00,79.67,79.73,79.62,79.62,6100.0,45.2547,45.2888,45.2263,45.2263,6100.0
2010-01-07 10:40:00,79.62,80.09,79.62,80.09,9100.0,45.2263,45.4933,45.2263,45.4933,9100.0
2010-01-07 10:45:00,80.04,80.21,80.01,80.08,21200.0,45.4649,45.5615,45.4479,45.4876,21200.0
2010-01-07 10:50:00,80.09,80.13,79.84,79.84,9000.0,45.4933,45.516,45.3513,45.3513,9000.0
2010-01-07 10:55:00,79.83,79.96,79.77,79.77,4600.0,45.3456,45.4195,45.3115,45.3115,4600.0
2010-01-07 11:00:00,79.72,79.82,79.64,79.71,9900.0,45.2831,45.3399,45.2377,45.2775,9900.0
2010-01-07 11:05:00,79.77,79.84,79.67,79.84,4400.0,45.3115,45.3513,45.2547,45.3513,4400.0
2010-01-07 11:10:00,79.85,80.05,79.83,80.05,2800.0,45.357,45.4706,45.3456,45.4706,2800.0
2010-01-07 11:15:00,80.02,80.03,79.8,79.82,6800.0,45.4535,45.4592,45.3286,45.3399,6800.0
2010-01-07 11:20:00,79.85,79.93,79.77,79.79,22100.0,45.357,45.4024,45.3115,45.3229,22100.0
2010-01-07 11:25:00,79.77,79.81,79.7,79.8,17900.0,45.3115,45.3343,45.2718,45.3286,17900.0
2010-01-07 11:30:00,79.8,79.84,79.7,79.7,11200.0,45.3286,45.3513,45.2718,45.2718,11200.0
2010-01-07 11:35:00,79.67,79.67,79.41,79.41,12500.0,45.2547,45.2547,45.1071,45.1071,12500.0
2010-01-07 11:40:00,79.41,79.73,79.41,79.68,11700.0,45.1071,45.2888,45.1071,45.2604,11700.0
2010-01-07 11:45:00,79.74,79.87,79.69,79.87,9300.0,45.2945,45.3683,45.2661,45.3683,9300.0
2010-01-07 11:50:00,79.89,80.0,79.84,79.91,9500.0,45.3797,45.4422,45.3513,45.3911,9500.0
2010-01-07 11:55:00,79.9,79.97,79.89,79.9,4600.0,45.3854,45.4251,45.3797,45.3854,4600.0
2010-01-07 12:00:00,79.88,79.93,79.83,79.84,10200.0,45.374,45.4024,45.3456,45.3513,10200.0
2010-01-07 12:05:00,79.85,79.98,79.8,79.94,30800.0,45.357,45.4308,45.3286,45.4081,30800.0
2010-01-07 12:10:00,79.91,79.95,79.86,79.93,22600.0,45.3911,45.4138,45.3627,45.4024,22600.0
2010-01-07 12:15:00,79.95,80.21,79.95,80.17,28900.0,45.4138,45.5615,45.4138,45.5388,28900.0
2010-01-07 12:20:00,80.17,80.58,80.16,80.58,23500.0,45.5388,45.7716,45.5331,45.7716,23500.0
2010-01-07 12:25:00,80.5,80.69,80.5,80.53,22700.0,45.7262,45.8341,45.7262,45.7432,22700.0
2010-01-07 12:30:00,80.53,80.58,80.46,80.56,32800.0,45.7432,45.7716,45.7035,45.7603,32800.0
2010-01-07 12:35:00,80.57,80.76,80.55,80.61,20100.0,45.766,45.8739,45.7546,45.7887,20100.0
2010-01-07 12:40:00,80.6,80.65,80.47,80.47,6800.0,45.783,45.8114,45.7092,45.7092,6800.0
2010-01-07 12:45:00,80.46,80.47,80.36,80.39,10200.0,45.7035,45.7092,45.6467,45.6637,10200.0
2010-01-07 12:50:00,80.4,80.56,80.36,80.45,30000.0,45.6694,45.7603,45.6467,45.6978,30000.0
2010-01-07 12:55:00,80.45,80.59,80.42,80.52,25400.0,45.6978,45.7773,45.6808,45.7376,25400.0
2010-01-07 13:00:00,80.52,80.57,80.39,80.39,15500.0,45.7376,45.766,45.6637,45.6637,15500.0
2010-01-07 13:05:00,80.39,80.45,80.13,80.16,15000.0,45.6637,45.6978,45.516,45.5331,15000.0
2010-01-07 13:10:00,80.16,80.31,80.14,80.25,24800.0,45.5331,45.6183,45.5217,45.5842,24800.0
2010-01-07 13:15:00,80.26,80.36,80.23,80.31,8500.0,45.5899,45.6467,45.5728,45.6183,8500.0
2010-01-07 13:20:00,80.33,80.33,80.11,80.11,14500.0,45.6296,45.6296,45.5047,45.5047,14500.0
2010-01-07 13:25:00,80.1,80.22,80.04,80.09,22600.0,45.499,45.5672,45.4649,45.4933,22600.0
2010-01-07 13:30:00,80.08,80.1,79.87,80.1,22700.0,45.4876,45.499,45.3683,45.499,22700.0
2010-01-07 13:35:00,80.11,80.23,80.05,80.18,8900.0,45.5047,45.5728,45.4706,45.5444,8900.0
2010-01-07 13:40:00,80.16,80.21,80.06,80.13,14600.0,45.5331,45.5615,45.4763,45.516,14600.0
2010-01-07 13:45:00,80.17,80.2,80.1,80.14,4200.0,45.5388,45.5558,45.499,45.5217,4200.0
2010-01-07 13:50:00,80.09,80.2,80.07,80.16,4600.0,45.4933,45.5558,45.4819,45.5331,4600.0
2010-01-07 13:55:00,80.16,80.16,80.06,80.08,3700.0,45.5331,45.5331,45.4763,45.4876,3700.0
2010-01-07 14:00:00,80.07,80.11,79.96,79.96,4300.0,45.4819,45.5047,45.4195,45.4195,4300.0
2010-01-07 14:05:00,80.01,80.11,79.96,80.1,4000.0,45.4479,45.5047,45.4195,45.499,4000.0
2010-01-07 14:10:00,80.05,80.13,80.05,80.06,3900.0,45.4706,45.516,45.4706,45.4763,3900.0
2010-01-07 14:15:00,80.04,80.04,79.98,79.99,2500.0,45.4649,45.4649,45.4308,45.4365,2500.0
2010-01-07 14:20:00,80.0,80.04,79.98,80.0,7200.0,45.4422,45.4649,45.4308,45.4422,7200.0
2010-01-07 14:25:00,80.0,80.01,79.94,80.01,4600.0,45.4422,45.4479,45.4081,45.4479,4600.0
2010-01-07 14:30:00,80.0,80.04,79.97,80.02,8300.0,45.4422,45.4649,45.4251,45.4535,8300.0
2010-01-07 14:35:00,80.04,80.09,80.01,80.06,7000.0,45.4649,45.4933,45.4479,45.4763,7000.0
2010-01-07 14:40:00,80.06,80.1,80.05,80.1,5600.0,45.4763,45.499,45.4706,45.499,5600.0
2010-01-07 14:45:00,80.12,80.29,80.11,80.25,14600.0,45.5104,45.6069,45.5047,45.5842,14600.0
2010-01-07 14:50:00,80.26,80.29,80.22,80.27,7000.0,45.5899,45.6069,45.5672,45.5956,7000.0
2010-01-07 14:55:00,80.25,80.26,79.94,80.05,15500.0,45.5842,45.5899,45.4081,45.4706,15500.0
2010-01-07 15:00:00,80.04,80.04,79.81,80.0,17200.0,45.4649,45.4649,45.3343,45.4422,17200.0
2010-01-07 15:05:00,79.99,80.05,79.88,79.92,16400.0,45.4365,45.4706,45.374,45.3967,16400.0
2010-01-07 15:10:00,79.92,80.02,79.92,80.0,3900.0,45.3967,45.4535,45.3967,45.4422,3900.0
2010-01-07 15:15:00,79.98,80.02,79.92,80.0,5800.0,45.4308,45.4535,45.3967,45.4422,5800.0
2010-01-07 15:20:00,80.01,80.11,79.95,80.06,13900.0,45.4479,45.5047,45.4138,45.4763,13900.0
2010-01-07 15:25:00,80.06,80.14,80.05,80.1,13400.0,45.4763,45.5217,45.4706,45.499,13400.0
2010-01-07 15:30:00,80.08,80.22,80.01,80.19,30200.0,45.4876,45.5672,45.4479,45.5501,30200.0
2010-01-07 15:35:00,80.17,80.37,80.14,80.37,21100.0,45.5388,45.6524,45.5217,45.6524,21100.0
2010-01-07 15:40:00,80.36,80.36,80.15,80.2,26800.0,45.6467,45.6467,45.5274,45.5558,26800.0
2010-01-07 15:45:00,80.2,80.33,80.11,80.23,38500.0,45.5558,45.6296,45.5047,45.5728,38500.0
2010-01-07 15:50:00,80.23,80.28,80.09,80.26,42000.0,45.5728,45.6012,45.4933,45.5899,42000.0
2010-01-07 15:55:00,80.25,80.28,80.15,80.19,87100.0,45.5842,45.6012,45.5274,45.5501,87100.0
2010-01-08 09:30:00,79.64,79.97,79.43,79.68,20500.0,45.2377,45.4251,45.1184,45.2604,20500.0
2010-01-08 09:35:00,79.69,80.0,79.55,79.78,17700.0,45.2661,45.4422,45.1866,45.3172,17700.0
2010-01-08 09:40:00,79.73,79.82,79.51,79.51,9100.0,45.2888,45.3399,45.1639,45.1639,9100.0
2010-01-08 09:45:00,79.51,79.62,79.5,79.51,9500.0,45.1639,45.2263,45.1582,45.1639,9500.0
2010-01-08 09:50:00,79.5,79.7,79.4,79.44,24100.0,45.1582,45.2718,45.1014,45.1241,24100.0
2010-01-08 09:55:00,79.48,79.75,79.39,79.6,21600.0,45.1468,45.3002,45.0957,45.215,21600.0
2010-01-08 10:00:00,79.6,79.68,79.45,79.45,14500.0,45.215,45.2604,45.1298,45.1298,14500.0
2010-01-08 10:05:00,79.45,79.46,79.35,79.4,11000.0,45.1298,45.1355,45.073,45.1014,11000.0
2010-01-08 10:10:00,79.46,79.7,79.35,79.43,38100.0,45.1355,45.2718,45.073,45.1184,38100.0
2010-01-08 10:15:00,79.41,79.73,79.38,79.49,32400.0,45.1071,45.2888,45.09,45.1525,32400.0
2010-01-08 10:20:00,79.49,79.51,79.35,79.41,23700.0,45.1525,45.1639,45.073,45.1071,23700.0
2010-01-08 10:25:00,79.4,79.47,79.22,79.34,22500.0,45.1014,45.1411,44.9991,45.0673,22500.0
2010-01-08 10:30:00,79.34,79.37,79.1,79.11,28100.0,45.0673,45.0843,44.931,44.9366,28100.0
2010-01-08 10:35:00,79.1,79.1,78.93,79.0,20700.0,44.931,44.931,44.8344,44.8742,20700.0
2010-01-08 10:40:00,79.04,79.16,79.01,79.06,14900.0,44.8969,44.965,44.8798,44.9082,14900.0
2010-01-08 10:45:00,79.06,79.06,78.83,79.06,12700.0,44.9082,44.9082,44.7776,44.9082,12700.0
2010-01-08 10:50:00,79.03,79.13,78.98,79.02,9800.0,44.8912,44.948,44.8628,44.8855,9800.0
2010-01-08 10:55:00,79.04,79.14,78.95,78.95,11200.0,44.8969,44.9537,44.8458,44.8458,11200.0
2010-01-08 11:00:00,78.96,79.03,78.96,79.0,6000.0,44.8514,44.8912,44.8514,44.8742,6000.0
2010-01-08 11:05:00,79.0,79.01,78.83,78.85,12300.0,44.8742,44.8798,44.7776,44.789,12300.0
2010-01-08 11:10:00,78.85,78.91,78.82,78.91,7400.0,44.789,44.823,44.7719,44.823,7400.0
2010-01-08 11:15:00,78.89,78.98,78.85,78.91,9600.0,44.8117,44.8628,44.789,44.823,9600.0
2010-01-08 11:20:00,78.91,78.93,78.79,78.79,11100.0,44.823,44.8344,44.7549,44.7549,11100.0
2010-01-08 11:25:00,78.79,78.87,78.72,78.79,16600.0,44.7549,44.8003,44.7151,44.7549,16600.0
2010-01-08 11:30:00,78.82,78.82,78.65,78.66,14400.0,44.7719,44.7719,44.6754,44.681,14400.0
2010-01-08 11:35:00,78.64,78.64,78.4,78.48,16700.0,44.6697,44.6697,44.5333,44.5788,16700.0
2010-01-08 11:40:00,78.45,78.62,78.4,78.48,18700.0,44.5617,44.6583,44.5333,44.5788,18700.0
2010-01-08 11:45:00,78.49,78.62,78.46,78.55,9700.0,44.5845,44.6583,44.5674,44.6185,9700.0
2010-01-08 11:50:00,78.53,78.58,78.4,78.54,14400.0,44.6072,44.6356,44.5333,44.6129,14400.0
2010-01-08 11:55:00,78.53,78.55,78.36,78.55,13500.0,44.6072,44.6185,44.5106,44.6185,13500.0
2010-01-08 12:00:00,78.55,78.76,78.55,78.68,13400.0,44.6185,44.7378,44.6185,44.6924,13400.0
2010-01-08 12:05:00,78.69,78.7,78.61,78.64,4800.0,44.6981,44.7038,44.6526,44.6697,4800.0
2010-01-08 12:10:00,78.65,78.66,78.58,78.62,11500.0,44.6754,44.681,44.6356,44.6583,11500.0
2010-01-08 12:15:00,78.65,78.65,78.49,78.5,9200.0,44.6754,44.6754,44.5845,44.5901,9200.0
2010-01-08 12:20:00,78.5,78.58,78.5,78.57,7200.0,44.5901,44.6356,44.5901,44.6299,7200.0
2010-01-08 12:25:00,78.56,78.59,78.5,78.52,7200.0,44.6242,44.6413,44.5901,44.6015,7200.0
2010-01-08 12:30:00,78.53,78.59,78.5,78.54,12100.0,44.6072,44.6413,44.5901,44.6129,12100.0
2010-01-08 12:35:00,78.54,78.54,78.2,78.31,22100.0,44.6129,44.6129,44.4197,44.4822,22100.0
2010-01-08 12:40:00,78.31,78.6,78.31,78.58,17700.0,44.4822,44.6469,44.4822,44.6356,17700.0
2010-01-08 12:45:00,78.57,78.57,78.4,78.41,8900.0,44.6299,44.6299,44.5333,44.539,8900.0
2010-01-08 12:50:00,78.4,78.44,78.4,78.43,5400.0,44.5333,44.5561,44.5333,44.5504,5400.0
2010-01-08 12:55:00,78.42,78.44,78.31,78.35,9900.0,44.5447,44.5561,44.4822,44.5049,9900.0
2010-01-08 13:00:00,78.34,78.39,78.33,78.38,5800.0,44.4993,44.5277,44.4936,44.522,5800.0
2010-01-08 13:05:00,78.38,78.42,78.3,78.32,6300.0,44.522,44.5447,44.4765,44.4879,6300.0
2010-01-08 13:10:00,78.32,78.41,78.26,78.3,25000.0,44.4879,44.539,44.4538,44.4765,25000.0
2010-01-08 13:15:00,78.3,78.33,78.2,78.3,26200.0,44.4765,44.4936,44.4197,44.4765,26200.0
2010-01-08 13:20:00,78.3,78.35,78.3,78.3,7000.0,44.4765,44.5049,44.4765,44.4765,7000.0
2010-01-08 13:25:00,78.3,78.39,78.28,78.31,6300.0,44.4765,44.5277,44.4652,44.4822,6300.0
2010-01-08 13:30:00,78.3,78.57,78.28,78.44,9900.0,44.4765,44.6299,44.4652,44.5561,9900.0
2010-01-08 13:35:00,78.44,78.58,78.44,78.58,3500.0,44.5561,44.6356,44.5561,44.6356,3500.0
2010-01-08 13:40:00,78.58,78.6,78.52,78.53,6100.0,44.6356,44.6469,44.6015,44.6072,6100.0
2010-01-08 13:45:00,78.53,78.6,78.49,78.55,5700.0,44.6072,44.6469,44.5845,44.6185,5700.0
2010-01-08 13:50:00,78.51,78.51,78.36,78.36,5600.0,44.5958,44.5958,44.5106,44.5106,5600.0
2010-01-08 13:55:00,78.41,78.45,78.35,78.4,6200.0,44.539,44.5617,44.5049,44.5333,6200.0
2010-01-08 14:00:00,78.4,78.52,78.38,78.52,6600.0,44.5333,44.6015,44.522,44.6015,6600.0
2010-01-08 14:05:00,78.49,78.52,78.41,78.42,8600.0,44.5845,44.6015,44.539,44.5447,8600.0
2010-01-08 14:10:00,78.47,78.48,78.43,78.47,3700.0,44.5731,44.5788,44.5504,44.5731,3700.0
2010-01-08 14:15:00,78.45,78.55,78.42,78.5,9400.0,44.5617,44.6185,44.5447,44.5901,9400.0
2010-01-08 14:20:00,78.48,78.59,78.47,78.56,6900.0,44.5788,44.6413,44.5731,44.6242,6900.0
2010-01-08 14:25:00,78.56,78.59,78.47,78.59,14600.0,44.6242,44.6413,44.5731,44.6413,14600.0
2010-01-08 14:30:00,78.58,78.74,78.54,78.73,14400.0,44.6356,44.7265,44.6129,44.7208,14400.0
2010-01-08 14:35:00,78.72,78.73,78.65,78.69,10200.0,44.7151,44.7208,44.6754,44.6981,10200.0
2010-01-08 14:40:00,78.73,78.73,78.56,78.57,12800.0,44.7208,44.7208,44.6242,44.6299,12800.0
2010-01-08 14:45:00,78.57,78.71,78.57,78.63,9100.0,44.6299,44.7094,44.6299,44.664,9100.0
2010-01-08 14:50:00,78.61,78.61,78.52,78.59,11000.0,44.6526,44.6526,44.6015,44.6413,11000.0
2010-01-08 14:55:00,78.59,78.59,78.46,78.5,8100.0,44.6413,44.6413,44.5674,44.5901,8100.0
2010-01-08 15:00:00,78.52,78.68,78.49,78.59,13000.0,44.6015,44.6924,44.5845,44.6413,13000.0
2010-01-08 15:05:00,78.58,78.68,78.56,78.66,15000.0,44.6356,44.6924,44.6242,44.681,15000.0
2010-01-08 15:10:00,78.65,78.69,78.63,78.68,9800.0,44.6754,44.6981,44.664,44.6924,9800.0
2010-01-08 15:15:00,78.68,78.69,78.62,78.64,8900.0,44.6924,44.6981,44.6583,44.6697,8900.0
2010-01-08 15:20:00,78.64,78.73,78.6,78.72,15200.0,44.6697,44.7208,44.6469,44.7151,15200.0
2010-01-08 15:25:00,78.72,78.75,78.57,78.58,21100.0,44.7151,44.7322,44.6299,44.6356,21100.0
2010-01-08 15:30:00,78.57,78.57,78.46,78.54,22900.0,44.6299,44.6299,44.5674,44.6129,22900.0
2010-01-08 15:35:00,78.54,78.84,78.54,78.81,46000.0,44.6129,44.7833,44.6129,44.7662,46000.0
2010-01-08 15:40:00,78.79,78.79,78.52,78.63,42900.0,44.7549,44.7549,44.6015,44.664,42900.0
2010-01-08 15:45:00,78.63,78.68,78.52,78.67,23900.0,44.664,44.6924,44.6015,44.6867,23900.0
2010-01-08 15:50:00,78.66,78.76,78.65,78.75,54700.0,44.681,44.7378,44.6754,44.7322,54700.0
2010-01-08 15:55:00,78.74,78.81,78.58,78.75,79800.0,44.7265,44.7662,44.6356,44.7322,79800.0
2010-01-11 09:30:00,79.53,80.12,79.18,79.77,47800.0,45.1752,45.5104,44.9764,45.3115,47800.0
2010-01-11 09:35:00,79.81,79.82,79.59,79.81,15000.0,45.3343,45.3399,45.2093,45.3343,15000.0
2010-01-11 09:40:00,79.76,79.82,79.05,79.18,39800.0,45.3059,45.3399,44.9026,44.9764,39800.0
2010-01-11 09:45:00,79.18,79.3,78.93,79.0,25200.0,44.9764,45.0446,44.8344,44.8742,25200.0
2010-01-11 09:50:00,78.95,79.12,78.94,79.01,15900.0,44.8458,44.9423,44.8401,44.8798,15900.0
2010-01-11 09:55:00,79.06,79.12,78.84,79.12,28100.0,44.9082,44.9423,44.7833,44.9423,28100.0
2010-01-11 10:00:00,79.13,79.34,79.07,79.29,51200.0,44.948,45.0673,44.9139,45.0389,51200.0
2010-01-11 10:05:00,79.28,79.36,79.17,79.25,43000.0,45.0332,45.0786,44.9707,45.0162,43000.0
2010-01-11 10:10:00,79.25,79.47,79.25,79.3,22500.0,45.0162,45.1411,45.0162,45.0446,22500.0
2010-01-11 10:15:00,79.29,79.33,79.15,79.18,19500.0,45.0389,45.0616,44.9594,44.9764,19500.0
2010-01-11 10:20:00,79.15,79.18,79.05,79.12,12600.0,44.9594,44.9764,44.9026,44.9423,12600.0
2010-01-11 10:25:00,79.15,79.2,79.04,79.16,10500.0,44.9594,44.9878,44.8969,44.965,10500.0
2010-01-11 10:30:00,79.2,79.2,79.06,79.11,6900.0,44.9878,44.9878,44.9082,44.9366,6900.0
2010-01-11 10:35:00,79.12,79.12,78.99,78.99,8200.0,44.9423,44.9423,44.8685,44.8685,8200.0
2010-01-11 10:40:00,79.05,79.14,79.04,79.1,3600.0,44.9026,44.9537,44.8969,44.931,3600.0
2010-01-11 10:45:00,79.09,79.14,79.05,79.11,13900.0,44.9253,44.9537,44.9026,44.9366,13900.0
2010-01-11 10:50:00,79.11,79.21,79.09,79.13,12300.0,44.9366,44.9934,44.9253,44.948,12300.0
2010-01-11 10:55:00,79.13,79.19,79.09,79.15,16400.0,44.948,44.9821,44.9253,44.9594,16400.0
2010-01-11 11:00:00,79.17,79.31,79.14,79.14,12700.0,44.9707,45.0502,44.9537,44.9537,12700.0
2010-01-11 11:05:00,79.2,79.2,79.05,79.08,7400.0,44.9878,44.9878,44.9026,44.9196,7400.0
2010-01-11 11:10:00,79.11,79.16,79.0,79.0,9300.0,44.9366,44.965,44.8742,44.8742,9300.0
2010-01-11 11:15:00,79.02,79.02,78.87,78.91,6900.0,44.8855,44.8855,44.8003,44.823,6900.0
2010-01-11 11:20:00,78.88,78.94,78.81,78.89,9800.0,44.806,44.8401,44.7662,44.8117,9800.0
2010-01-11 11:25:00,78.94,79.01,78.87,78.95,10200.0,44.8401,44.8798,44.8003,44.8458,10200.0
2010-01-11 11:30:00,78.92,78.99,78.82,78.94,13100.0,44.8287,44.8685,44.7719,44.8401,13100.0
2010-01-11 11:35:00,78.94,78.97,78.87,78.92,5400.0,44.8401,44.8571,44.8003,44.8287,5400.0
2010-01-11 11:40:00,78.91,78.94,78.75,78.92,14400.0,44.823,44.8401,44.7322,44.8287,14400.0
2010-01-11 11:45:00,78.92,78.92,78.79,78.79,7900.0,44.8287,44.8287,44.7549,44.7549,7900.0
2010-01-11 11:50:00,78.79,78.79,78.67,78.68,8900.0,44.7549,44.7549,44.6867,44.6924,8900.0
2010-01-11 11:55:00,78.68,78.77,78.68,78.69,6900.0,44.6924,44.7435,44.6924,44.6981,6900.0
2010-01-11 12:00:00,78.72,78.77,78.63,78.63,7100.0,44.7151,44.7435,44.664,44.664,7100.0
2010-01-11 12:05:00,78.63,78.69,78.58,78.67,12700.0,44.664,44.6981,44.6356,44.6867,12700.0
2010-01-11 12:10:00,78.65,78.68,78.59,78.61,6200.0,44.6754,44.6924,44.6413,44.6526,6200.0
2010-01-11 12:15:00,78.59,78.67,78.52,78.56,14300.0,44.6413,44.6867,44.6015,44.6242,14300.0
2010-01-11 12:20:00,78.56,78.56,78.36,78.37,5500.0,44.6242,44.6242,44.5106,44.5163,5500.0
2010-01-11 12:25:00,78.38,78.52,78.37,78.51,11700.0,44.522,44.6015,44.5163,44.5958,11700.0
2010-01-11 12:30:00,78.49,78.57,78.37,78.38,11900.0,44.5845,44.6299,44.5163,44.522,11900.0
2010-01-11 12:35:00,78.41,78.46,78.37,78.38,4300.0,44.539,44.5674,44.5163,44.522,4300.0
2010-01-11 12:40:00,78.38,78.41,78.37,78.37,4200.0,44.522,44.539,44.5163,44.5163,4200.0
2010-01-11 12:45:00,78.37,78.44,78.29,78.43,10900.0,44.5163,44.5561,44.4709,44.5504,10900.0
2010-01-11 12:50:00,78.41,78.51,78.34,78.51,8000.0,44.539,44.5958,44.4993,44.5958,8000.0
2010-01-11 12:55:00,78.52,78.52,78.4,78.48,6800.0,44.6015,44.6015,44.5333,44.5788,6800.0
2010-01-11 13:00:00,78.46,78.51,78.45,78.48,7000.0,44.5674,44.5958,44.5617,44.5788,7000.0
2010-01-11 13:05:00,78.48,78.58,78.44,78.54,5800.0,44.5788,44.6356,44.5561,44.6129,5800.0
2010-01-11 13:10:00,78.55,78.62,78.45,78.45,6800.0,44.6185,44.6583,44.5617,44.5617,6800.0
2010-01-11 13:15:00,78.43,78.49,78.31,78.47,10400.0,44.5504,44.5845,44.4822,44.5731,10400.0
2010-01-11 13:20:00,78.46,78.49,78.41,78.44,7100.0,44.5674,44.5845,44.539,44.5561,7100.0
2010-01-11 13:25:00,78.46,78.49,78.33,78.47,8400.0,44.5674,44.5845,44.4936,44.5731,8400.0
2010-01-11 13:30:00,78.47,78.51,78.42,78.49,4500.0,44.5731,44.5958,44.5447,44.5845,4500.0
2010-01-11 13:35:00,78.47,78.51,78.46,78.51,2700.0,44.5731,44.5958,44.5674,44.5958,2700.0
2010-01-11 13:40:00,78.5,78.5,78.42,78.42,5000.0,44.5901,44.5901,44.5447,44.5447,5000.0
2010-01-11 13:45:00,78.43,78.48,78.4,78.44,7400.0,44.5504,44.5788,44.5333,44.5561,7400.0
2010-01-11 13:50:00,78.42,78.48,78.39,78.42,8000.0,44.5447,44.5788,44.5277,44.5447,8000.0
2010-01-11 13:55:00,78.42,78.59,78.41,78.51,8800.0,44.5447,44.6413,44.539,44.5958,8800.0
2010-01-11 14:00:00,78.54,78.56,78.45,78.49,5000.0,44.6129,44.6242,44.5617,44.5845,5000.0
2010-01-11 14:05:00,78.47,78.49,78.41,78.48,9400.0,44.5731,44.5845,44.539,44.5788,9400.0
2010-01-11 14:10:00,78.48,78.57,78.46,78.53,7600.0,44.5788,44.6299,44.5674,44.6072,7600.0
2010-01-11 14:15:00,78.51,78.6,78.49,78.58,8700.0,44.5958,44.6469,44.5845,44.6356,8700.0
2010-01-11 14:20:00,78.58,78.64,78.55,78.6,6600.0,44.6356,44.6697,44.6185,44.6469,6600.0
2010-01-11 14:25:00,78.61,78.65,78.51,78.55,10300.0,44.6526,44.6754,44.5958,44.6185,10300.0
2010-01-11 14:30:00,78.5,78.68,78.5,78.68,20000.0,44.5901,44.6924,44.5901,44.6924,20000.0
2010-01-11 14:35:00,78.68,78.84,78.68,78.79,13000.0,44.6924,44.7833,44.6924,44.7549,13000.0
2010-01-11 14:40:00,78.78,78.85,78.67,78.71,11900.0,44.7492,44.789,44.6867,44.7094,11900.0
2010-01-11 14:45:00,78.67,78.82,78.67,78.82,10800.0,44.6867,44.7719,44.6867,44.7719,10800.0
2010-01-11 14:50:00,78.81,78.91,78.78,78.87,14400.0,44.7662,44.823,44.7492,44.8003,14400.0
2010-01-11 14:55:00,78.89,78.98,78.84,78.84,17400.0,44.8117,44.8628,44.7833,44.7833,17400.0
2010-01-11 15:00:00,78.85,79.05,78.85,78.94,19800.0,44.789,44.9026,44.789,44.8401,19800.0
2010-01-11 15:05:00,78.95,79.07,78.95,79.02,16300.0,44.8458,44.9139,44.8458,44.8855,16300.0
2010-01-11 15:10:00,79.03,79.1,78.98,79.02,22800.0,44.8912,44.931,44.8628,44.8855,22800.0
2010-01-11 15:15:00,79.04,79.24,79.04,79.18,41500.0,44.8969,45.0105,44.8969,44.9764,41500.0
2010-01-11 15:20:00,79.19,79.29,79.09,79.25,33000.0,44.9821,45.0389,44.9253,45.0162,33000.0
2010-01-11 15:25:00,79.24,79.33,79.17,79.3,22700.0,45.0105,45.0616,44.9707,45.0446,22700.0
2010-01-11 15:30:00,79.3,79.4,79.18,79.39,24300.0,45.0446,45.1014,44.9764,45.0957,24300.0
2010-01-11 15:35:00,79.39,79.39,79.1,79.26,28600.0,45.0957,45.0957,44.931,45.0218,28600.0
2010-01-11 15:40:00,79.25,79.38,79.17,79.35,26300.0,45.0162,45.09,44.9707,45.073,26300.0
2010-01-11 15:45:00,79.36,79.41,79.17,79.26,64400.0,45.0786,45.1071,44.9707,45.0218,64400.0
2010-01-11 15:50:00,79.26,79.38,79.16,79.31,45800.0,45.0218,45.09,44.965,45.0502,45800.0
2010-01-11 15:55:00,79.31,79.44,79.24,79.28,106000.0,45.0502,45.1241,45.0105,45.0332,106000.0
2010-01-12 09:30:00,78.46,78.79,77.93,78.5,31300.0,44.5674,44.7549,44.2664,44.5901,31300.0
2010-01-12 09:35:00,78.5,79.15,78.46,79.09,43400.0,44.5901,44.9594,44.5674,44.9253,43400.0
2010-01-12 09:40:00,79.09,79.09,78.9,78.96,32800.0,44.9253,44.9253,44.8174,44.8514,32800.0
2010-01-12 09:45:00,78.94,78.97,78.71,78.86,38200.0,44.8401,44.8571,44.7094,44.7946,38200.0
2010-01-12 09:50:00,78.89,78.93,78.72,78.78,22900.0,44.8117,44.8344,44.7151,44.7492,22900.0
2010-01-12 09:55:00,78.78,78.86,78.58,78.62,26600.0,44.7492,44.7946,44.6356,44.6583,26600.0
2010-01-12 10:00:00,78.59,78.6,78.36,78.53,25900.0,44.6413,44.6469,44.5106,44.6072,25900.0
2010-01-12 10:05:00,78.54,78.61,78.16,78.24,17400.0,44.6129,44.6526,44.397,44.4425,17400.0
2010-01-12 10:10:00,78.22,78.4,78.22,78.29,12600.0,44.4311,44.5333,44.4311,44.4709,12600.0
2010-01-12 10:15:00,78.3,78.36,78.12,78.13,16100.0,44.4765,44.5106,44.3743,44.38,16100.0
2010-01-12 10:20:00,78.13,78.21,78.08,78.11,22200.0,44.38,44.4254,44.3516,44.3686,22200.0
2010-01-12 10:25:00,78.11,78.31,78.11,78.3,7300.0,44.3686,44.4822,44.3686,44.4765,7300.0
2010-01-12 10:30:00,78.32,78.72,78.31,78.51,19100.0,44.4879,44.7151,44.4822,44.5958,19100.0
2010-01-12 10:35:00,78.48,78.61,78.45,78.45,23600.0,44.5788,44.6526,44.5617,44.5617,23600.0
2010-01-12 10:40:00,78.5,78.5,78.21,78.27,24400.0,44.5901,44.5901,44.4254,44.4595,24400.0
2010-01-12 10:45:00,78.21,78.29,78.2,78.2,16900.0,44.4254,44.4709,44.4197,44.4197,16900.0
2010-01-12 10:50:00,78.22,78.26,78.15,78.18,21300.0,44.4311,44.4538,44.3913,44.4084,21300.0
2010-01-12 10:55:00,78.16,78.23,78.15,78.16,26600.0,44.397,44.4368,44.3913,44.397,26600.0
2010-01-12 11:00:00,78.15,78.18,78.04,78.05,17800.0,44.3913,44.4084,44.3289,44.3345,17800.0
2010-01-12 11:05:00,78.02,78.2,78.02,78.17,26800.0,44.3175,44.4197,44.3175,44.4027,26800.0
2010-01-12 11:10:00,78.2,78.22,78.07,78.18,23400.0,44.4197,44.4311,44.3459,44.4084,23400.0
2010-01-12 11:15:00,78.19,78.34,78.19,78.31,23600.0,44.4141,44.4993,44.4141,44.4822,23600.0
2010-01-12 11:20:00,78.35,78.38,78.29,78.33,23300.0,44.5049,44.522,44.4709,44.4936,23300.0
2010-01-12 11:25:00,78.31,78.37,78.28,78.29,16800.0,44.4822,44.5163,44.4652,44.4709,16800.0
2010-01-12 11:30:00,78.32,78.34,78.17,78.28,32400.0,44.4879,44.4993,44.4027,44.4652,32400.0
2010-01-12 11:35:00,78.31,78.4,78.28,78.39,36300.0,44.4822,44.5333,44.4652,44.5277,36300.0
2010-01-12 11:40:00,78.4,78.58,78.4,78.44,19900.0,44.5333,44.6356,44.5333,44.5561,19900.0
2010-01-12 11:45:00,78.4,78.42,78.25,78.31,13200.0,44.5333,44.5447,44.4481,44.4822,13200.0
2010-01-12 11:50:00,78.33,78.33,78.18,78.18,5300.0,44.4936,44.4936,44.4084,44.4084,5300.0
2010-01-12 11:55:00,78.23,78.3,78.2,78.29,9400.0,44.4368,44.4765,44.4197,44.4709,9400.0
2010-01-12 12:00:00,78.3,78.32,78.2,78.2,13400.0,44.4765,44.4879,44.4197,44.4197,13400.0
2010-01-12 12:05:00,78.22,78.24,78.07,78.12,11500.0,44.4311,44.4425,44.3459,44.3743,11500.0
2010-01-12 12:10:00,78.08,78.18,78.07,78.11,12900.0,44.3516,44.4084,44.3459,44.3686,12900.0
2010-01-12 12:15:00,78.09,78.09,77.88,77.93,17000.0,44.3573,44.3573,44.238,44.2664,17000.0
2010-01-12 12:20:00,77.96,78.01,77.73,77.75,19300.0,44.2834,44.3118,44.1528,44.1641,19300.0
2010-01-12 12:25:00,77.75,77.86,77.75,77.82,25000.0,44.1641,44.2266,44.1641,44.2039,25000.0
2010-01-12 12:30:00,77.84,77.93,77.74,77.88,20600.0,44.2152,44.2664,44.1584,44.238,20600.0
2010-01-12 12:35:00,77.94,78.14,77.9,78.14,18100.0,44.2721,44.3857,44.2493,44.3857,18100.0
2010-01-12 12:40:00,78.12,78.12,78.02,78.06,14300.0,44.3743,44.3743,44.3175,44.3402,14300.0
2010-01-12 12:45:00,78.05,78.06,78.02,78.04,10400.0,44.3345,44.3402,44.3175,44.3289,10400.0
2010-01-12 12:50:00,78.03,78.06,77.86,77.98,14300.0,44.3232,44.3402,44.2266,44.2948,14300.0
2010-01-12 12:55:00,77.95,78.03,77.91,78.0,17400.0,44.2777,44.3232,44.255,44.3061,17400.0
2010-01-12 13:00:00,77.97,78.11,77.88,78.01,14600.0,44.2891,44.3686,44.238,44.3118,14600.0
2010-01-12 13:05:00,78.0,78.0,77.85,78.0,6100.0,44.3061,44.3061,44.2209,44.3061,6100.0
2010-01-12 13:10:00,78.0,78.11,77.95,78.11,12800.0,44.3061,44.3686,44.2777,44.3686,12800.0
2010-01-12 13:15:00,78.07,78.1,77.94,77.96,26100.0,44.3459,44.3629,44.2721,44.2834,26100.0
2010-01-12 13:20:00,77.96,77.97,77.63,77.64,23400.0,44.2834,44.2891,44.096,44.1016,23400.0
2010-01-12 13:25:00,77.64,77.66,77.51,77.64,10800.0,44.1016,44.113,44.0278,44.1016,10800.0
2010-01-12 13:30:00,77.63,77.68,77.6,77.65,6000.0,44.096,44.1244,44.0789,44.1073,6000.0
2010-01-12 13:35:00,77.66,77.74,77.62,77.62,15800.0,44.113,44.1584,44.0903,44.0903,15800.0
2010-01-12 13:40:00,77.61,77.64,77.52,77.54,6200.0,44.0846,44.1016,44.0335,44.0448,6200.0
2010-01-12 13:45:00,77.58,77.9,77.55,77.79,13000.0,44.0676,44.2493,44.0505,44.1868,13000.0
2010-01-12 13:50:00,77.79,77.83,77.73,77.78,7300.0,44.1868,44.2096,44.1528,44.1812,7300.0
2010-01-12 13:55:00,77.82,77.82,77.73,77.76,4500.0,44.2039,44.2039,44.1528,44.1698,4500.0
2010-01-12 14:00:00,77.76,77.85,77.65,77.8,16900.0,44.1698,44.2209,44.1073,44.1925,16900.0
2010-01-12 14:05:00,77.79,77.8,77.63,77.64,6700.0,44.1868,44.1925,44.096,44.1016,6700.0
2010-01-12 14:10:00,77.64,77.68,77.6,77.63,3200.0,44.1016,44.1244,44.0789,44.096,3200.0
2010-01-12 14:15:00,77.68,77.76,77.68,77.71,5100.0,44.1244,44.1698,44.1244,44.1414,5100.0
2010-01-12 14:20:00,77.71,77.71,77.59,77.63,5800.0,44.1414,44.1414,44.0732,44.096,5800.0
2010-01-12 14:25:00,77.64,77.82,77.6,77.78,7600.0,44.1016,44.2039,44.0789,44.1812,7600.0
2010-01-12 14:30:00,77.82,77.83,77.73,77.78,6400.0,44.2039,44.2096,44.1528,44.1812,6400.0
2010-01-12 14:35:00,77.8,77.83,77.73,77.73,4700.0,44.1925,44.2096,44.1528,44.1528,4700.0
2010-01-12 14:40:00,77.73,77.81,77.61,77.79,6600.0,44.1528,44.1982,44.0846,44.1868,6600.0
2010-01-12 14:45:00,77.79,78.02,77.78,78.02,5900.0,44.1868,44.3175,44.1812,44.3175,5900.0
2010-01-12 14:50:00,78.06,78.15,77.99,78.01,9800.0,44.3402,44.3913,44.3005,44.3118,9800.0
2010-01-12 14:55:00,78.01,78.3,78.01,78.2,9400.0,44.3118,44.4765,44.3118,44.4197,9400.0
2010-01-12 15:00:00,78.2,78.28,78.08,78.09,10900.0,44.4197,44.4652,44.3516,44.3573,10900.0
2010-01-12 15:05:00,78.09,78.12,78.0,78.1,13100.0,44.3573,44.3743,44.3061,44.3629,13100.0
2010-01-12 15:10:00,78.13,78.19,78.1,78.1,11200.0,44.38,44.4141,44.3629,44.3629,11200.0
2010-01-12 15:15:00,78.11,78.14,78.01,78.14,18000.0,44.3686,44.3857,44.3118,44.3857,18000.0
2010-01-12 15:20:00,78.16,78.2,78.04,78.11,23400.0,44.397,44.4197,44.3289,44.3686,23400.0
2010-01-12 15:25:00,78.11,78.17,78.06,78.15,11500.0,44.3686,44.4027,44.3402,44.3913,11500.0
2010-01-12 15:30:00,78.16,78.16,77.93,78.08,26600.0,44.397,44.397,44.2664,44.3516,26600.0
2010-01-12 15:35:00,78.08,78.21,77.79,77.79,30900.0,44.3516,44.4254,44.1868,44.1868,30900.0
2010-01-12 15:40:00,77.78,77.84,77.65,77.67,31600.0,44.1812,44.2152,44.1073,44.1187,31600.0
2010-01-12 15:45:00,77.69,77.94,77.58,77.59,35800.0,44.13,44.2721,44.0676,44.0732,35800.0
2010-01-12 15:50:00,77.62,77.86,77.61,77.65,51600.0,44.0903,44.2266,44.0846,44.1073,51600.0
2010-01-12 15:55:00,77.64,78.11,77.64,78.01,106100.0,44.1016,44.3686,44.1016,44.3118,106100.0
2010-01-13 09:30:00,78.09,78.31,78.07,78.29,17500.0,44.3573,44.4822,44.3459,44.4709,17500.0
2010-01-13 09:35:00,78.31,78.47,78.02,78.45,21300.0,44.4822,44.5731,44.3175,44.5617,21300.0
2010-01-13 09:40:00,78.49,78.49,78.33,78.36,9400.0,44.5845,44.5845,44.4936,44.5106,9400.0
2010-01-13 09:45:00,78.36,78.48,78.27,78.27,13900.0,44.5106,44.5788,44.4595,44.4595,13900.0
2010-01-13 09:50:00,78.29,78.41,78.29,78.33,6300.0,44.4709,44.539,44.4709,44.4936,6300.0
2010-01-13 09:55:00,78.29,78.38,78.08,78.08,6200.0,44.4709,44.522,44.3516,44.3516,6200.0
2010-01-13 10:00:00,78.08,78.2,77.97,78.17,17800.0,44.3516,44.4197,44.2891,44.4027,17800.0
2010-01-13 10:05:00,78.12,78.19,77.94,77.99,23900.0,44.3743,44.4141,44.2721,44.3005,23900.0
2010-01-13 10:10:00,77.93,78.0,77.84,78.0,7500.0,44.2664,44.3061,44.2152,44.3061,7500.0
2010-01-13 10:15:00,78.0,78.16,77.92,78.1,12200.0,44.3061,44.397,44.2607,44.3629,12200.0
2010-01-13 10:20:00,78.12,78.14,77.83,77.9,19600.0,44.3743,44.3857,44.2096,44.2493,19600.0
2010-01-13 10:25:00,77.88,77.95,77.8,77.81,13400.0,44.238,44.2777,44.1925,44.1982,13400.0
2010-01-13 10:30:00,77.81,77.89,77.75,77.89,10000.0,44.1982,44.2436,44.1641,44.2436,10000.0
2010-01-13 10:35:00,77.87,77.95,77.81,77.89,12100.0,44.2323,44.2777,44.1982,44.2436,12100.0
2010-01-13 10:40:00,77.89,77.94,77.83,77.94,7800.0,44.2436,44.2721,44.2096,44.2721,7800.0
2010-01-13 10:45:00,77.95,78.02,77.9,77.97,8300.0,44.2777,44.3175,44.2493,44.2891,8300.0
2010-01-13 10:50:00,77.96,78.09,77.89,78.03,7600.0,44.2834,44.3573,44.2436,44.3232,7600.0
2010-01-13 10:55:00,78.03,78.06,77.89,77.98,9100.0,44.3232,44.3402,44.2436,44.2948,9100.0
2010-01-13 11:00:00,77.99,78.43,77.91,78.36,58600.0,44.3005,44.5504,44.255,44.5106,58600.0
2010-01-13 11:05:00,78.36,78.55,78.31,78.5,86800.0,44.5106,44.6185,44.4822,44.5901,86800.0
2010-01-13 11:10:00,78.5,78.69,78.46,78.67,17000.0,44.5901,44.6981,44.5674,44.6867,17000.0
2010-01-13 11:15:00,78.66,78.86,78.66,78.8,21400.0,44.681,44.7946,44.681,44.7606,21400.0
2010-01-13 11:20:00,78.8,79.05,78.71,79.05,15600.0,44.7606,44.9026,44.7094,44.9026,15600.0
2010-01-13 11:25:00,79.06,79.26,78.93,78.99,22200.0,44.9082,45.0218,44.8344,44.8685,22200.0
2010-01-13 11:30:00,78.95,79.06,78.85,79.06,9100.0,44.8458,44.9082,44.789,44.9082,9100.0
2010-01-13 11:35:00,79.06,79.26,79.06,79.17,11500.0,44.9082,45.0218,44.9082,44.9707,11500.0
2010-01-13 11:40:00,79.14,79.17,78.95,78.95,10100.0,44.9537,44.9707,44.8458,44.8458,10100.0
2010-01-13 11:45:00,78.94,79.07,78.9,79.05,13800.0,44.8401,44.9139,44.8174,44.9026,13800.0
2010-01-13 11:50:00,79.07,79.2,79.04,79.18,10600.0,44.9139,44.9878,44.8969,44.9764,10600.0
2010-01-13 11:55:00,79.18,79.34,79.13,79.16,8400.0,44.9764,45.0673,44.948,44.965,8400.0
2010-01-13 12:00:00,79.14,79.39,79.14,79.39,10700.0,44.9537,45.0957,44.9537,45.0957,10700.0
2010-01-13 12:05:00,79.33,79.34,79.14,79.15,7600.0,45.0616,45.0673,44.9537,44.9594,7600.0
2010-01-13 12:10:00,79.17,79.2,78.95,79.13,10400.0,44.9707,44.9878,44.8458,44.948,10400.0
2010-01-13 12:15:00,79.09,79.25,79.06,79.25,6000.0,44.9253,45.0162,44.9082,45.0162,6000.0
2010-01-13 12:20:00,79.25,79.29,79.17,79.18,4900.0,45.0162,45.0389,44.9707,44.9764,4900.0
2010-01-13 12:25:00,79.19,79.4,79.19,79.34,6100.0,44.9821,45.1014,44.9821,45.0673,6100.0
2010-01-13 12:30:00,79.34,79.34,79.11,79.13,12100.0,45.0673,45.0673,44.9366,44.948,12100.0
2010-01-13 12:35:00,79.12,79.13,79.01,79.04,8700.0,44.9423,44.948,44.8798,44.8969,8700.0
2010-01-13 12:40:00,79.05,79.16,79.05,79.12,3700.0,44.9026,44.965,44.9026,44.9423,3700.0
2010-01-13 12:45:00,79.1,79.1,78.75,78.8,9300.0,44.931,44.931,44.7322,44.7606,9300.0
2010-01-13 12:50:00,78.8,78.95,78.79,78.84,4600.0,44.7606,44.8458,44.7549,44.7833,4600.0
2010-01-13 12:55:00,78.86,78.94,78.86,78.92,6100.0,44.7946,44.8401,44.7946,44.8287,6100.0
2010-01-13 13:00:00,78.94,78.94,78.72,78.79,10000.0,44.8401,44.8401,44.7151,44.7549,10000.0
2010-01-13 13:05:00,78.84,78.96,78.83,78.86,9000.0,44.7833,44.8514,44.7776,44.7946,9000.0
2010-01-13 13:10:00,78.85,78.89,78.75,78.83,10200.0,44.789,44.8117,44.7322,44.7776,10200.0
2010-01-13 13:15:00,78.82,78.84,78.74,78.75,6000.0,44.7719,44.7833,44.7265,44.7322,6000.0
2010-01-13 13:20:00,78.76,78.84,78.7,78.79,7800.0,44.7378,44.7833,44.7038,44.7549,7800.0
2010-01-13 13:25:00,78.79,78.91,78.79,78.91,4300.0,44.7549,44.823,44.7549,44.823,4300.0
2010-01-13 13:30:00,78.95,78.97,78.84,78.95,7000.0,44.8458,44.8571,44.7833,44.8458,7000.0
2010-01-13 13:35:00,78.96,78.97,78.89,78.93,3400.0,44.8514,44.8571,44.8117,44.8344,3400.0
2010-01-13 13:40:00,78.93,78.96,78.85,78.88,2800.0,44.8344,44.8514,44.789,44.806,2800.0
2010-01-13 13:45:00,78.83,78.92,78.8,78.87,7600.0,44.7776,44.8287,44.7606,44.8003,7600.0
2010-01-13 13:50:00,78.87,78.88,78.78,78.82,5500.0,44.8003,44.806,44.7492,44.7719,5500.0
2010-01-13 13:55:00,78.79,78.81,78.64,78.65,4900.0,44.7549,44.7662,44.6697,44.6754,4900.0
2010-01-13 14:00:00,78.69,78.88,78.65,78.77,16400.0,44.6981,44.806,44.6754,44.7435,16400.0
2010-01-13 14:05:00,78.78,78.86,78.71,78.79,8900.0,44.7492,44.7946,44.7094,44.7549,8900.0
2010-01-13 14:10:00,78.78,78.91,78.75,78.8,8900.0,44.7492,44.823,44.7322,44.7606,8900.0
2010-01-13 14:15:00,78.8,78.88,78.79,78.88,4200.0,44.7606,44.806,44.7549,44.806,4200.0
2010-01-13 14:20:00,78.88,78.91,78.81,78.86,5700.0,44.806,44.823,44.7662,44.7946,5700.0
2010-01-13 14:25:00,78.88,78.97,78.86,78.9,3500.0,44.806,44.8571,44.7946,44.8174,3500.0
2010-01-13 14:30:00,78.89,78.99,78.89,78.95,8100.0,44.8117,44.8685,44.8117,44.8458,8100.0
2010-01-13 14:35:00,78.97,78.97,78.93,78.94,3400.0,44.8571,44.8571,44.8344,44.8401,3400.0
2010-01-13 14:40:00,78.94,79.11,78.93,79.1,42900.0,44.8401,44.9366,44.8344,44.931,42900.0
2010-01-13 14:45:00,79.08,79.23,79.04,79.23,7300.0,44.9196,45.0048,44.8969,45.0048,7300.0
2010-01-13 14:50:00,79.22,79.25,79.13,79.17,16900.0,44.9991,45.0162,44.948,44.9707,16900.0
2010-01-13 14:55:00,79.18,79.26,79.13,79.26,7000.0,44.9764,45.0218,44.948,45.0218,7000.0
2010-01-13 15:00:00,79.28,79.3,79.19,79.19,4200.0,45.0332,45.0446,44.9821,44.9821,4200.0
2010-01-13 15:05:00,79.17,79.29,79.17,79.27,6200.0,44.9707,45.0389,44.9707,45.0275,6200.0
2010-01-13 15:10:00,79.27,79.27,79.16,79.18,11800.0,45.0275,45.0275,44.965,44.9764,11800.0
2010-01-13 15:15:00,79.18,79.2,79.04,79.12,12600.0,44.9764,44.9878,44.8969,44.9423,12600.0
2010-01-13 15:20:00,79.12,79.15,79.03,79.1,9600.0,44.9423,44.9594,44.8912,44.931,9600.0
2010-01-13 15:25:00,79.11,79.33,79.09,79.29,22400.0,44.9366,45.0616,44.9253,45.0389,22400.0
2010-01-13 15:30:00,79.29,79.45,79.25,79.41,36000.0,45.0389,45.1298,45.0162,45.1071,36000.0
2010-01-13 15:35:00,79.39,79.61,79.39,79.61,23000.0,45.0957,45.2207,45.0957,45.2207,23000.0
2010-01-13 15:40:00,79.63,79.63,79.41,79.51,29600.0,45.232,45.232,45.1071,45.1639,29600.0
2010-01-13 15:45:00,79.52,79.65,79.5,79.63,28600.0,45.1695,45.2434,45.1582,45.232,28600.0
2010-01-13 15:50:00,79.62,79.64,79.48,79.55,55400.0,45.2263,45.2377,45.1468,45.1866,55400.0
2010-01-13 15:55:00,79.55,79.59,79.4,79.45,131900.0,45.1866,45.2093,45.1014,45.1298,131900.0
2010-01-14 09:30:00,79.35,79.35,78.55,78.58,13700.0,45.073,45.073,44.6185,44.6356,13700.0
2010-01-14 09:35:00,78.68,78.9,78.58,78.9,7000.0,44.6924,44.8174,44.6356,44.8174,7000.0
2010-01-14 09:40:00,78.88,79.21,78.88,79.11,6600.0,44.806,44.9934,44.806,44.9366,6600.0
2010-01-14 09:45:00,79.16,79.38,79.11,79.21,17300.0,44.965,45.09,44.9366,44.9934,17300.0
2010-01-14 09:50:00,79.24,79.24,79.01,79.01,19200.0,45.0105,45.0105,44.8798,44.8798,19200.0
2010-01-14 09:55:00,79.03,79.04,78.83,78.83,6000.0,44.8912,44.8969,44.7776,44.7776,6000.0
2010-01-14 10:00:00,78.83,79.11,78.79,79.02,11900.0,44.7776,44.9366,44.7549,44.8855,11900.0
2010-01-14 10:05:00,79.04,79.33,79.04,79.33,13000.0,44.8969,45.0616,44.8969,45.0616,13000.0
2010-01-14 10:10:00,79.33,79.55,79.25,79.55,16300.0,45.0616,45.1866,45.0162,45.1866,16300.0
2010-01-14 10:15:00,79.48,79.48,79.02,79.08,10400.0,45.1468,45.1468,44.8855,44.9196,10400.0
2010-01-14 10:20:00,79.03,79.17,79.03,79.09,8900.0,44.8912,44.9707,44.8912,44.9253,8900.0
2010-01-14 10:25:00,79.12,79.24,79.05,79.18,4100.0,44.9423,45.0105,44.9026,44.9764,4100.0
2010-01-14 10:30:00,79.21,79.29,79.19,79.22,4100.0,44.9934,45.0389,44.9821,44.9991,4100.0
2010-01-14 10:35:00,79.17,79.17,79.04,79.15,13300.0,44.9707,44.9707,44.8969,44.9594,13300.0
2010-01-14 10:40:00,79.16,79.32,79.15,79.23,11100.0,44.965,45.0559,44.9594,45.0048,11100.0
2010-01-14 10:45:00,79.22,79.27,79.08,79.11,9200.0,44.9991,45.0275,44.9196,44.9366,9200.0
2010-01-14 10:50:00,79.05,79.14,79.02,79.11,3200.0,44.9026,44.9537,44.8855,44.9366,3200.0
2010-01-14 10:55:00,79.11,79.12,78.95,79.11,27500.0,44.9366,44.9423,44.8458,44.9366,27500.0
2010-01-14 11:00:00,79.1,79.34,79.06,79.31,33600.0,44.931,45.0673,44.9082,45.0502,33600.0
2010-01-14 11:05:00,79.29,79.42,79.28,79.31,14800.0,45.0389,45.1127,45.0332,45.0502,14800.0
2010-01-14 11:10:00,79.32,79.32,79.03,79.12,7800.0,45.0559,45.0559,44.8912,44.9423,7800.0
2010-01-14 11:15:00,79.12,79.17,79.06,79.17,8700.0,44.9423,44.9707,44.9082,44.9707,8700.0
2010-01-14 11:20:00,79.18,79.25,79.16,79.16,9300.0,44.9764,45.0162,44.965,44.965,9300.0
2010-01-14 11:25:00,79.14,79.18,79.1,79.12,4300.0,44.9537,44.9764,44.931,44.9423,4300.0
2010-01-14 11:30:00,79.12,79.37,79.11,79.37,14700.0,44.9423,45.0843,44.9366,45.0843,14700.0
2010-01-14 11:35:00,79.38,79.4,79.22,79.23,5600.0,45.09,45.1014,44.9991,45.0048,5600.0
2010-01-14 11:40:00,79.24,79.24,79.07,79.07,2000.0,45.0105,45.0105,44.9139,44.9139,2000.0
2010-01-14 11:45:00,79.05,79.11,79.05,79.09,7000.0,44.9026,44.9366,44.9026,44.9253,7000.0
2010-01-14 11:50:00,79.08,79.17,79.08,79.17,6800.0,44.9196,44.9707,44.9196,44.9707,6800.0
2010-01-14 11:55:00,79.13,79.13,79.09,79.11,500.0,44.948,44.948,44.9253,44.9366,500.0
2010-01-14 12:00:00,79.09,79.11,79.06,79.07,3200.0,44.9253,44.9366,44.9082,44.9139,3200.0
2010-01-14 12:05:00,79.07,79.11,79.0,79.01,6400.0,44.9139,44.9366,44.8742,44.8798,6400.0
2010-01-14 12:10:00,79.02,79.05,79.01,79.01,1100.0,44.8855,44.9026,44.8798,44.8798,1100.0
2010-01-14 12:15:00,79.01,79.02,78.9,78.9,5600.0,44.8798,44.8855,44.8174,44.8174,5600.0
2010-01-14 12:20:00,78.94,79.0,78.92,78.96,6100.0,44.8401,44.8742,44.8287,44.8514,6100.0
2010-01-14 12:25:00,78.96,78.99,78.96,78.99,600.0,44.8514,44.8685,44.8514,44.8685,600.0
2010-01-14 12:30:00,78.96,79.13,78.96,79.13,4500.0,44.8514,44.948,44.8514,44.948,4500.0
2010-01-14 12:35:00,79.12,79.15,79.05,79.05,3200.0,44.9423,44.9594,44.9026,44.9026,3200.0
2010-01-14 12:40:00,79.09,79.14,79.02,79.03,2700.0,44.9253,44.9537,44.8855,44.8912,2700.0
2010-01-14 12:45:00,79.0,79.07,78.96,79.03,4900.0,44.8742,44.9139,44.8514,44.8912,4900.0
2010-01-14 12:50:00,79.01,79.07,79.0,79.02,2400.0,44.8798,44.9139,44.8742,44.8855,2400.0
2010-01-14 12:55:00,78.98,79.0,78.95,78.97,4200.0,44.8628,44.8742,44.8458,44.8571,4200.0
2010-01-14 13:00:00,79.0,79.05,79.0,79.03,1500.0,44.8742,44.9026,44.8742,44.8912,1500.0
2010-01-14 13:05:00,79.05,79.15,79.03,79.12,5900.0,44.9026,44.9594,44.8912,44.9423,5900.0
2010-01-14 13:10:00,79.1,79.15,79.1,79.14,1700.0,44.931,44.9594,44.931,44.9537,1700.0
2010-01-14 13:15:00,79.1,79.13,79.08,79.12,1500.0,44.931,44.948,44.9196,44.9423,1500.0
2010-01-14 13:20:00,79.09,79.12,79.05,79.12,3000.0,44.9253,44.9423,44.9026,44.9423,3000.0
2010-01-14 13:25:00,79.09,79.13,79.03,79.1,3800.0,44.9253,44.948,44.8912,44.931,3800.0
2010-01-14 13:30:00,79.1,79.29,79.1,79.28,5800.0,44.931,45.0389,44.931,45.0332,5800.0
2010-01-14 13:35:00,79.29,79.34,79.28,79.28,3600.0,45.0389,45.0673,45.0332,45.0332,3600.0
2010-01-14 13:40:00,79.27,79.27,79.18,79.18,2600.0,45.0275,45.0275,44.9764,44.9764,2600.0
2010-01-14 13:45:00,79.17,79.18,79.12,79.12,3300.0,44.9707,44.9764,44.9423,44.9423,3300.0
2010-01-14 13:50:00,79.15,79.15,79.04,79.06,1500.0,44.9594,44.9594,44.8969,44.9082,1500.0
2010-01-14 13:55:00,79.07,79.13,78.99,79.12,4900.0,44.9139,44.948,44.8685,44.9423,4900.0
2010-01-14 14:00:00,79.2,79.23,79.16,79.23,3300.0,44.9878,45.0048,44.965,45.0048,3300.0
2010-01-14 14:05:00,79.25,79.31,79.21,79.26,4300.0,45.0162,45.0502,44.9934,45.0218,4300.0
2010-01-14 14:10:00,79.29,79.3,79.17,79.2,16400.0,45.0389,45.0446,44.9707,44.9878,16400.0
2010-01-14 14:15:00,79.21,79.21,79.15,79.17,3000.0,44.9934,44.9934,44.9594,44.9707,3000.0
2010-01-14 14:20:00,79.16,79.18,79.11,79.16,3400.0,44.965,44.9764,44.9366,44.965,3400.0
2010-01-14 14:25:00,79.13,79.16,79.02,79.13,4200.0,44.948,44.965,44.8855,44.948,4200.0
2010-01-14 14:30:00,79.15,79.18,79.12,79.15,4000.0,44.9594,44.9764,44.9423,44.9594,4000.0
2010-01-14 14:35:00,79.18,79.25,79.13,79.23,1900.0,44.9764,45.0162,44.948,45.0048,1900.0
2010-01-14 14:40:00,79.25,79.31,79.24,79.28,2300.0,45.0162,45.0502,45.0105,45.0332,2300.0
2010-01-14 14:45:00,79.3,79.33,79.23,79.3,7300.0,45.0446,45.0616,45.0048,45.0446,7300.0
2010-01-14 14:50:00,79.28,79.32,79.21,79.32,8700.0,45.0332,45.0559,44.9934,45.0559,8700.0
2010-01-14 14:55:00,79.3,79.3,79.18,79.23,10300.0,45.0446,45.0446,44.9764,45.0048,10300.0
2010-01-14 15:00:00,79.25,79.39,79.25,79.39,8500.0,45.0162,45.0957,45.0162,45.0957,8500.0
2010-01-14 15:05:00,79.38,79.38,79.24,79.31,11000.0,45.09,45.09,45.0105,45.0502,11000.0
2010-01-14 15:10:00,79.31,79.35,79.23,79.31,5500.0,45.0502,45.073,45.0048,45.0502,5500.0
2010-01-14 15:15:00,79.33,79.34,79.27,79.29,7900.0,45.0616,45.0673,45.0275,45.0389,7900.0
2010-01-14 15:20:00,79.27,79.34,79.22,79.23,7400.0,45.0275,45.0673,44.9991,45.0048,7400.0
2010-01-14 15:25:00,79.23,79.23,79.1,79.15,10900.0,45.0048,45.0048,44.931,44.9594,10900.0
2010-01-14 15:30:00,79.17,79.22,79.15,79.17,11200.0,44.9707,44.9991,44.9594,44.9707,11200.0
2010-01-14 15:35:00,79.17,79.22,79.0,79.22,19400.0,44.9707,44.9991,44.8742,44.9991,19400.0
2010-01-14 15:40:00,79.21,79.28,79.17,79.19,20200.0,44.9934,45.0332,44.9707,44.9821,20200.0
2010-01-14 15:45:00,79.19,79.38,79.16,79.16,48800.0,44.9821,45.09,44.965,44.965,48800.0
2010-01-14 15:50:00,79.15,79.23,79.15,79.21,20800.0,44.9594,45.0048,44.9594,44.9934,20800.0
2010-01-14 15:55:00,79.2,79.24,79.11,79.13,54800.0,44.9878,45.0105,44.9366,44.948,54800.0
2010-01-15 09:30:00,78.89,78.99,78.41,78.6,144300.0,44.8117,44.8685,44.539,44.6469,144300.0
2010-01-15 09:35:00,78.6,78.9,78.6,78.6,7700.0,44.6469,44.8174,44.6469,44.6469,7700.0
2010-01-15 09:40:00,78.6,78.73,78.6,78.7,3900.0,44.6469,44.7208,44.6469,44.7038,3900.0
2010-01-15 09:45:00,78.7,78.95,78.7,78.81,26200.0,44.7038,44.8458,44.7038,44.7662,26200.0
2010-01-15 09:50:00,78.78,78.82,78.6,78.72,19900.0,44.7492,44.7719,44.6469,44.7151,19900.0
2010-01-15 09:55:00,78.72,78.84,78.5,78.59,24100.0,44.7151,44.7833,44.5901,44.6413,24100.0
2010-01-15 10:00:00,78.53,78.87,78.53,78.64,31200.0,44.6072,44.8003,44.6072,44.6697,31200.0
2010-01-15 10:05:00,78.64,78.75,78.6,78.69,24100.0,44.6697,44.7322,44.6469,44.6981,24100.0
2010-01-15 10:10:00,78.65,78.79,78.62,78.69,10400.0,44.6754,44.7549,44.6583,44.6981,10400.0
2010-01-15 10:15:00,78.63,78.82,78.58,78.69,16300.0,44.664,44.7719,44.6356,44.6981,16300.0
2010-01-15 10:20:00,78.7,78.72,78.59,78.67,11200.0,44.7038,44.7151,44.6413,44.6867,11200.0
2010-01-15 10:25:00,78.64,78.66,78.4,78.41,17500.0,44.6697,44.681,44.5333,44.539,17500.0
2010-01-15 10:30:00,78.41,78.72,78.36,78.65,14900.0,44.539,44.7151,44.5106,44.6754,14900.0
2010-01-15 10:35:00,78.66,78.66,78.35,78.39,8800.0,44.681,44.681,44.5049,44.5277,8800.0
2010-01-15 10:40:00,78.36,78.52,78.33,78.52,14500.0,44.5106,44.6015,44.4936,44.6015,14500.0
2010-01-15 10:45:00,78.5,78.52,78.27,78.34,9400.0,44.5901,44.6015,44.4595,44.4993,9400.0
2010-01-15 10:50:00,78.31,78.47,78.25,78.37,11200.0,44.4822,44.5731,44.4481,44.5163,11200.0
2010-01-15 10:55:00,78.4,78.49,78.3,78.47,11600.0,44.5333,44.5845,44.4765,44.5731,11600.0
2010-01-15 11:00:00,78.45,78.55,78.37,78.49,11900.0,44.5617,44.6185,44.5163,44.5845,11900.0
2010-01-15 11:05:00,78.55,78.59,78.35,78.4,5900.0,44.6185,44.6413,44.5049,44.5333,5900.0
2010-01-15 11:10:00,78.4,78.77,78.39,78.77,14900.0,44.5333,44.7435,44.5277,44.7435,14900.0
2010-01-15 11:15:00,78.75,78.91,78.73,78.88,21900.0,44.7322,44.823,44.7208,44.806,21900.0
2010-01-15 11:20:00,78.85,78.87,78.74,78.76,6900.0,44.789,44.8003,44.7265,44.7378,6900.0
2010-01-15 11:25:00,78.74,78.85,78.67,78.69,10300.0,44.7265,44.789,44.6867,44.6981,10300.0
2010-01-15 11:30:00,78.66,78.67,78.6,78.63,5100.0,44.681,44.6867,44.6469,44.664,5100.0
2010-01-15 11:35:00,78.63,78.69,78.57,78.67,12100.0,44.664,44.6981,44.6299,44.6867,12100.0
2010-01-15 11:40:00,78.65,78.71,78.56,78.68,13300.0,44.6754,44.7094,44.6242,44.6924,13300.0
2010-01-15 11:45:00,78.68,78.81,78.65,78.76,18800.0,44.6924,44.7662,44.6754,44.7378,18800.0
2010-01-15 11:50:00,78.77,78.83,78.65,78.7,9200.0,44.7435,44.7776,44.6754,44.7038,9200.0
2010-01-15 11:55:00,78.69,78.75,78.67,78.7,14400.0,44.6981,44.7322,44.6867,44.7038,14400.0
2010-01-15 12:00:00,78.69,78.74,78.6,78.73,12000.0,44.6981,44.7265,44.6469,44.7208,12000.0
2010-01-15 12:05:00,78.7,78.79,78.65,78.79,6400.0,44.7038,44.7549,44.6754,44.7549,6400.0
2010-01-15 12:10:00,78.79,78.82,78.6,78.6,5100.0,44.7549,44.7719,44.6469,44.6469,5100.0
2010-01-15 12:15:00,78.58,78.78,78.57,78.74,5000.0,44.6356,44.7492,44.6299,44.7265,5000.0
2010-01-15 12:20:00,78.75,78.78,78.7,78.75,5500.0,44.7322,44.7492,44.7038,44.7322,5500.0
2010-01-15 12:25:00,78.74,78.75,78.62,78.68,5800.0,44.7265,44.7322,44.6583,44.6924,5800.0
2010-01-15 12:30:00,78.64,78.67,78.56,78.6,14100.0,44.6697,44.6867,44.6242,44.6469,14100.0
2010-01-15 12:35:00,78.61,78.65,78.55,78.57,9500.0,44.6526,44.6754,44.6185,44.6299,9500.0
2010-01-15 12:40:00,78.57,78.68,78.56,78.67,8100.0,44.6299,44.6924,44.6242,44.6867,8100.0
2010-01-15 12:45:00,78.63,78.63,78.44,78.5,10300.0,44.664,44.664,44.5561,44.5901,10300.0
2010-01-15 12:50:00,78.5,78.53,78.39,78.45,7000.0,44.5901,44.6072,44.5277,44.5617,7000.0
2010-01-15 12:55:00,78.45,78.52,78.45,78.47,2600.0,44.5617,44.6015,44.5617,44.5731,2600.0
2010-01-15 13:00:00,78.46,78.52,78.4,78.45,3500.0,44.5674,44.6015,44.5333,44.5617,3500.0
2010-01-15 13:05:00,78.42,78.46,78.39,78.4,4400.0,44.5447,44.5674,44.5277,44.5333,4400.0
2010-01-15 13:10:00,78.39,78.43,78.32,78.33,6600.0,44.5277,44.5504,44.4879,44.4936,6600.0
2010-01-15 13:15:00,78.35,78.44,78.32,78.4,5600.0,44.5049,44.5561,44.4879,44.5333,5600.0
2010-01-15 13:20:00,78.43,78.52,78.38,78.43,10400.0,44.5504,44.6015,44.522,44.5504,10400.0
2010-01-15 13:25:00,78.39,78.46,78.35,78.41,13800.0,44.5277,44.5674,44.5049,44.539,13800.0
2010-01-15 13:30:00,78.45,78.5,78.43,78.48,4800.0,44.5617,44.5901,44.5504,44.5788,4800.0
2010-01-15 13:35:00,78.45,78.5,78.45,78.47,5200.0,44.5617,44.5901,44.5617,44.5731,5200.0
2010-01-15 13:40:00,78.45,78.56,78.45,78.55,13800.0,44.5617,44.6242,44.5617,44.6185,13800.0
2010-01-15 13:45:00,78.57,78.69,78.57,78.62,12100.0,44.6299,44.6981,44.6299,44.6583,12100.0
2010-01-15 13:50:00,78.63,78.65,78.62,78.63,1900.0,44.664,44.6754,44.6583,44.664,1900.0
2010-01-15 13:55:00,78.62,78.69,78.62,78.67,10200.0,44.6583,44.6981,44.6583,44.6867,10200.0
2010-01-15 14:00:00,78.67,78.67,78.63,78.63,8900.0,44.6867,44.6867,44.664,44.664,8900.0
2010-01-15 14:05:00,78.63,78.79,78.63,78.79,9800.0,44.664,44.7549,44.664,44.7549,9800.0
2010-01-15 14:10:00,78.79,78.79,78.73,78.77,5600.0,44.7549,44.7549,44.7208,44.7435,5600.0
2010-01-15 14:15:00,78.77,78.78,78.72,78.74,9900.0,44.7435,44.7492,44.7151,44.7265,9900.0
2010-01-15 14:20:00,78.72,78.75,78.68,78.74,8300.0,44.7151,44.7322,44.6924,44.7265,8300.0
2010-01-15 14:25:00,78.7,78.75,78.68,78.75,13200.0,44.7038,44.7322,44.6924,44.7322,13200.0
2010-01-15 14:30:00,78.77,78.81,78.71,78.78,18000.0,44.7435,44.7662,44.7094,44.7492,18000.0
2010-01-15 14:35:00,78.77,78.82,78.76,78.82,14800.0,44.7435,44.7719,44.7378,44.7719,14800.0
2010-01-15 14:40:00,78.79,78.83,78.72,78.74,22800.0,44.7549,44.7776,44.7151,44.7265,22800.0
2010-01-15 14:45:00,78.77,78.79,78.73,78.74,18700.0,44.7435,44.7549,44.7208,44.7265,18700.0
2010-01-15 14:50:00,78.75,78.79,78.64,78.67,32800.0,44.7322,44.7549,44.6697,44.6867,32800.0
2010-01-15 14:55:00,78.67,78.75,78.63,78.74,17800.0,44.6867,44.7322,44.664,44.7265,17800.0
2010-01-15 15:00:00,78.74,78.92,78.73,78.82,27300.0,44.7265,44.8287,44.7208,44.7719,27300.0
2010-01-15 15:05:00,78.81,78.96,78.8,78.96,22000.0,44.7662,44.8514,44.7606,44.8514,22000.0
2010-01-15 15:10:00,78.94,79.08,78.88,79.03,25800.0,44.8401,44.9196,44.806,44.8912,25800.0
2010-01-15 15:15:00,79.04,79.07,78.99,79.05,18000.0,44.8969,44.9139,44.8685,44.9026,18000.0
2010-01-15 15:20:00,79.05,79.06,79.0,79.04,11400.0,44.9026,44.9082,44.8742,44.8969,11400.0
2010-01-15 15:25:00,79.05,79.16,79.03,79.13,22500.0,44.9026,44.965,44.8912,44.948,22500.0
2010-01-15 15:30:00,79.13,79.17,79.11,79.15,16200.0,44.948,44.9707,44.9366,44.9594,16200.0
2010-01-15 15:35:00,79.16,79.19,79.05,79.19,19500.0,44.965,44.9821,44.9026,44.9821,19500.0
2010-01-15 15:40:00,79.18,79.21,79.03,79.21,37000.0,44.9764,44.9934,44.8912,44.9934,37000.0
2010-01-15 15:45:00,79.21,79.25,79.12,79.15,26300.0,44.9934,45.0162,44.9423,44.9594,26300.0
2010-01-15 15:50:00,79.17,79.2,79.05,79.07,30000.0,44.9707,44.9878,44.9026,44.9139,30000.0
2010-01-15 15:55:00,79.06,79.07,78.87,78.9,103900.0,44.9082,44.9139,44.8003,44.8174,103900.0
2010-01-19 09:30:00,78.9,79.17,78.9,79.15,23200.0,44.8174,44.9707,44.8174,44.9594,23200.0
2010-01-19 09:35:00,79.06,79.1,79.0,79.03,8500.0,44.9082,44.931,44.8742,44.8912,8500.0
2010-01-19 09:40:00,79.09,79.14,78.93,79.14,9200.0,44.9253,44.9537,44.8344,44.9537,9200.0
2010-01-19 09:45:00,79.14,79.21,79.07,79.2,14100.0,44.9537,44.9934,44.9139,44.9878,14100.0
2010-01-19 09:50:00,79.18,79.18,78.85,79.01,15000.0,44.9764,44.9764,44.789,44.8798,15000.0
2010-01-19 09:55:00,79.0,79.14,78.97,79.13,10200.0,44.8742,44.9537,44.8571,44.948,10200.0
2010-01-19 10:00:00,79.18,79.25,78.98,79.06,24500.0,44.9764,45.0162,44.8628,44.9082,24500.0
2010-01-19 10:05:00,79.07,79.22,78.96,79.19,12100.0,44.9139,44.9991,44.8514,44.9821,12100.0
2010-01-19 10:10:00,79.16,79.65,79.13,79.64,21300.0,44.965,45.2434,44.948,45.2377,21300.0
2010-01-19 10:15:00,79.65,79.91,79.59,79.86,16900.0,45.2434,45.3911,45.2093,45.3627,16900.0
2010-01-19 10:20:00,79.85,79.99,79.73,79.73,14500.0,45.357,45.4365,45.2888,45.2888,14500.0
2010-01-19 10:25:00,79.74,79.98,79.65,79.65,17100.0,45.2945,45.4308,45.2434,45.2434,17100.0
2010-01-19 10:30:00,79.68,79.91,79.68,79.74,12200.0,45.2604,45.3911,45.2604,45.2945,12200.0
2010-01-19 10:35:00,79.74,79.8,79.64,79.74,9800.0,45.2945,45.3286,45.2377,45.2945,9800.0
2010-01-19 10:40:00,79.78,80.13,79.76,80.09,16800.0,45.3172,45.516,45.3059,45.4933,16800.0
2010-01-19 10:45:00,80.13,80.2,79.94,80.19,26200.0,45.516,45.5558,45.4081,45.5501,26200.0
2010-01-19 10:50:00,80.1,80.1,79.97,80.04,6100.0,45.499,45.499,45.4251,45.4649,6100.0
2010-01-19 10:55:00,80.06,80.15,79.95,79.97,6200.0,45.4763,45.5274,45.4138,45.4251,6200.0
2010-01-19 11:00:00,80.03,80.03,79.77,79.8,8100.0,45.4592,45.4592,45.3115,45.3286,8100.0
2010-01-19 11:05:00,79.82,79.98,79.82,79.91,7100.0,45.3399,45.4308,45.3399,45.3911,7100.0
2010-01-19 11:10:00,79.94,80.02,79.9,79.92,5400.0,45.4081,45.4535,45.3854,45.3967,5400.0
2010-01-19 11:15:00,79.94,80.06,79.92,79.99,10400.0,45.4081,45.4763,45.3967,45.4365,10400.0
2010-01-19 11:20:00,80.0,80.05,79.93,80.04,7400.0,45.4422,45.4706,45.4024,45.4649,7400.0
2010-01-19 11:25:00,80.03,80.05,79.89,79.96,8700.0,45.4592,45.4706,45.3797,45.4195,8700.0
2010-01-19 11:30:00,79.93,80.06,79.93,79.99,4500.0,45.4024,45.4763,45.4024,45.4365,4500.0
2010-01-19 11:35:00,79.97,80.18,79.96,80.08,10800.0,45.4251,45.5444,45.4195,45.4876,10800.0
2010-01-19 11:40:00,80.12,80.16,79.93,79.93,4600.0,45.5104,45.5331,45.4024,45.4024,4600.0
2010-01-19 11:45:00,79.93,80.11,79.92,80.03,15200.0,45.4024,45.5047,45.3967,45.4592,15200.0
2010-01-19 11:50:00,80.07,80.19,80.06,80.09,8500.0,45.4819,45.5501,45.4763,45.4933,8500.0
2010-01-19 11:55:00,80.1,80.19,80.1,80.18,4200.0,45.499,45.5501,45.499,45.5444,4200.0
2010-01-19 12:00:00,80.16,80.16,80.01,80.02,11800.0,45.5331,45.5331,45.4479,45.4535,11800.0
2010-01-19 12:05:00,80.02,80.12,80.02,80.04,13200.0,45.4535,45.5104,45.4535,45.4649,13200.0
2010-01-19 12:10:00,80.09,80.25,80.07,80.2,16500.0,45.4933,45.5842,45.4819,45.5558,16500.0
2010-01-19 12:15:00,80.19,80.27,80.19,80.25,6100.0,45.5501,45.5956,45.5501,45.5842,6100.0
2010-01-19 12:20:00,80.24,80.4,80.22,80.39,10400.0,45.5785,45.6694,45.5672,45.6637,10400.0
2010-01-19 12:25:00,80.35,80.39,80.29,80.29,7800.0,45.641,45.6637,45.6069,45.6069,7800.0
2010-01-19 12:30:00,80.33,80.36,80.28,80.28,3500.0,45.6296,45.6467,45.6012,45.6012,3500.0
2010-01-19 12:35:00,80.25,80.32,80.24,80.32,4700.0,45.5842,45.624,45.5785,45.624,4700.0
2010-01-19 12:40:00,80.33,80.36,80.31,80.35,2500.0,45.6296,45.6467,45.6183,45.641,2500.0
2010-01-19 12:45:00,80.35,80.36,80.31,80.35,3400.0,45.641,45.6467,45.6183,45.641,3400.0
2010-01-19 12:50:00,80.33,80.34,80.2,80.29,12400.0,45.6296,45.6353,45.5558,45.6069,12400.0
2010-01-19 12:55:00,80.28,80.36,80.08,80.1,15000.0,45.6012,45.6467,45.4876,45.499,15000.0
2010-01-19 13:00:00,80.1,80.33,80.07,80.21,8700.0,45.499,45.6296,45.4819,45.5615,8700.0
2010-01-19 13:05:00,80.21,80.21,80.16,80.2,3500.0,45.5615,45.5615,45.5331,45.5558,3500.0
2010-01-19 13:10:00,80.17,80.18,79.86,79.97,16700.0,45.5388,45.5444,45.3627,45.4251,16700.0
2010-01-19 13:15:00,79.96,79.97,79.94,79.94,5500.0,45.4195,45.4251,45.4081,45.4081,5500.0
2010-01-19 13:20:00,79.92,80.0,79.92,79.99,2800.0,45.3967,45.4422,45.3967,45.4365,2800.0
2010-01-19 13:25:00,80.0,80.22,80.0,80.2,7000.0,45.4422,45.5672,45.4422,45.5558,7000.0
2010-01-19 13:30:00,80.18,80.29,80.17,80.29,8000.0,45.5444,45.6069,45.5388,45.6069,8000.0
2010-01-19 13:35:00,80.28,80.36,80.23,80.33,22000.0,45.6012,45.6467,45.5728,45.6296,22000.0
2010-01-19 13:40:00,80.34,80.45,80.32,80.45,14500.0,45.6353,45.6978,45.624,45.6978,14500.0
2010-01-19 13:45:00,80.45,80.54,80.43,80.47,10700.0,45.6978,45.7489,45.6864,45.7092,10700.0
2010-01-19 13:50:00,80.48,80.58,80.45,80.54,9800.0,45.7148,45.7716,45.6978,45.7489,9800.0
2010-01-19 13:55:00,80.54,80.62,80.51,80.56,12200.0,45.7489,45.7944,45.7319,45.7603,12200.0
2010-01-19 14:00:00,80.56,80.6,80.56,80.58,9300.0,45.7603,45.783,45.7603,45.7716,9300.0
2010-01-19 14:05:00,80.58,80.64,80.56,80.57,11200.0,45.7716,45.8057,45.7603,45.766,11200.0
2010-01-19 14:10:00,80.56,80.56,80.45,80.45,4600.0,45.7603,45.7603,45.6978,45.6978,4600.0
2010-01-19 14:15:00,80.43,80.48,80.31,80.31,6800.0,45.6864,45.7148,45.6183,45.6183,6800.0
2010-01-19 14:20:00,80.33,80.38,80.27,80.29,6100.0,45.6296,45.658,45.5956,45.6069,6100.0
2010-01-19 14:25:00,80.28,80.37,80.25,80.34,9700.0,45.6012,45.6524,45.5842,45.6353,9700.0
2010-01-19 14:30:00,80.32,80.35,80.19,80.22,7500.0,45.624,45.641,45.5501,45.5672,7500.0
2010-01-19 14:35:00,80.22,80.36,80.2,80.26,14800.0,45.5672,45.6467,45.5558,45.5899,14800.0
2010-01-19 14:40:00,80.25,80.39,80.25,80.35,8400.0,45.5842,45.6637,45.5842,45.641,8400.0
2010-01-19 14:45:00,80.35,80.36,80.28,80.33,4700.0,45.641,45.6467,45.6012,45.6296,4700.0
2010-01-19 14:50:00,80.3,80.46,80.29,80.46,16800.0,45.6126,45.7035,45.6069,45.7035,16800.0
2010-01-19 14:55:00,80.45,80.5,80.36,80.39,11400.0,45.6978,45.7262,45.6467,45.6637,11400.0
2010-01-19 15:00:00,80.38,80.39,80.22,80.26,11700.0,45.658,45.6637,45.5672,45.5899,11700.0
2010-01-19 15:05:00,80.24,80.24,80.09,80.14,12000.0,45.5785,45.5785,45.4933,45.5217,12000.0
2010-01-19 15:10:00,80.15,80.3,80.15,80.28,11000.0,45.5274,45.6126,45.5274,45.6012,11000.0
2010-01-19 15:15:00,80.27,80.29,80.15,80.15,10100.0,45.5956,45.6069,45.5274,45.5274,10100.0
2010-01-19 15:20:00,80.16,80.38,80.16,80.35,23600.0,45.5331,45.658,45.5331,45.641,23600.0
2010-01-19 15:25:00,80.34,80.64,80.3,80.58,56400.0,45.6353,45.8057,45.6126,45.7716,56400.0
2010-01-19 15:30:00,80.58,80.59,80.4,80.43,23500.0,45.7716,45.7773,45.6694,45.6864,23500.0
2010-01-19 15:35:00,80.43,80.53,80.41,80.45,23400.0,45.6864,45.7432,45.6751,45.6978,23400.0
2010-01-19 15:40:00,80.47,80.71,80.47,80.58,58100.0,45.7092,45.8455,45.7092,45.7716,58100.0
2010-01-19 15:45:00,80.57,80.72,80.5,80.6,38000.0,45.766,45.8512,45.7262,45.783,38000.0
2010-01-19 15:50:00,80.6,80.7,80.54,80.54,45500.0,45.783,45.8398,45.7489,45.7489,45500.0
2010-01-19 15:55:00,80.58,80.69,80.52,80.62,117600.0,45.7716,45.8341,45.7376,45.7944,117600.0
2010-01-20 09:30:00,80.21,80.21,79.5,79.5,35200.0,45.5615,45.5615,45.1582,45.1582,35200.0
2010-01-20 09:35:00,79.55,79.56,79.34,79.49,14900.0,45.1866,45.1923,45.0673,45.1525,14900.0
2010-01-20 09:40:00,79.38,79.66,79.35,79.44,22400.0,45.09,45.2491,45.073,45.1241,22400.0
2010-01-20 09:45:00,79.44,79.57,79.28,79.5,44100.0,45.1241,45.1979,45.0332,45.1582,44100.0
2010-01-20 09:50:00,79.46,79.75,79.44,79.71,24000.0,45.1355,45.3002,45.1241,45.2775,24000.0
2010-01-20 09:55:00,79.74,79.98,79.63,79.87,19000.0,45.2945,45.4308,45.232,45.3683,19000.0
2010-01-20 10:00:00,79.87,79.87,79.62,79.72,21600.0,45.3683,45.3683,45.2263,45.2831,21600.0
2010-01-20 10:05:00,79.73,79.73,79.45,79.6,16000.0,45.2888,45.2888,45.1298,45.215,16000.0
2010-01-20 10:10:00,79.57,80.08,79.57,80.04,22500.0,45.1979,45.4876,45.1979,45.4649,22500.0
2010-01-20 10:15:00,80.08,80.36,80.04,80.33,39000.0,45.4876,45.6467,45.4649,45.6296,39000.0
2010-01-20 10:20:00,80.31,80.34,80.03,80.08,22500.0,45.6183,45.6353,45.4592,45.4876,22500.0
2010-01-20 10:25:00,80.04,80.13,79.98,80.05,22600.0,45.4649,45.516,45.4308,45.4706,22600.0
2010-01-20 10:30:00,79.99,80.09,79.75,79.78,26100.0,45.4365,45.4933,45.3002,45.3172,26100.0
2010-01-20 10:35:00,79.79,79.84,79.58,79.6,13400.0,45.3229,45.3513,45.2036,45.215,13400.0
2010-01-20 10:40:00,79.61,79.67,79.51,79.53,15000.0,45.2207,45.2547,45.1639,45.1752,15000.0
2010-01-20 10:45:00,79.46,79.49,79.19,79.34,20500.0,45.1355,45.1525,44.9821,45.0673,20500.0
2010-01-20 10:50:00,79.36,79.5,79.31,79.47,16800.0,45.0786,45.1582,45.0502,45.1411,16800.0
2010-01-20 10:55:00,79.48,79.59,79.42,79.42,12300.0,45.1468,45.2093,45.1127,45.1127,12300.0
2010-01-20 11:00:00,79.43,79.54,79.41,79.41,18700.0,45.1184,45.1809,45.1071,45.1071,18700.0
2010-01-20 11:05:00,79.36,79.4,79.15,79.16,9300.0,45.0786,45.1014,44.9594,44.965,9300.0
2010-01-20 11:10:00,79.18,79.26,79.12,79.19,4400.0,44.9764,45.0218,44.9423,44.9821,4400.0
2010-01-20 11:15:00,79.25,79.32,79.11,79.25,9600.0,45.0162,45.0559,44.9366,45.0162,9600.0
2010-01-20 11:20:00,79.22,79.35,79.18,79.3,21500.0,44.9991,45.073,44.9764,45.0446,21500.0
2010-01-20 11:25:00,79.31,79.38,79.26,79.3,29900.0,45.0502,45.09,45.0218,45.0446,29900.0
2010-01-20 11:30:00,79.35,79.41,79.27,79.38,15500.0,45.073,45.1071,45.0275,45.09,15500.0
2010-01-20 11:35:00,79.36,79.5,79.35,79.36,8500.0,45.0786,45.1582,45.073,45.0786,8500.0
2010-01-20 11:40:00,79.36,79.49,79.35,79.46,10900.0,45.0786,45.1525,45.073,45.1355,10900.0
2010-01-20 11:45:00,79.45,79.45,79.3,79.41,5800.0,45.1298,45.1298,45.0446,45.1071,5800.0
2010-01-20 11:50:00,79.39,79.39,79.3,79.33,8600.0,45.0957,45.0957,45.0446,45.0616,8600.0
2010-01-20 11:55:00,79.35,79.4,79.32,79.35,7300.0,45.073,45.1014,45.0559,45.073,7300.0
2010-01-20 12:00:00,79.36,79.42,79.31,79.35,12100.0,45.0786,45.1127,45.0502,45.073,12100.0
2010-01-20 12:05:00,79.35,79.49,79.31,79.35,12400.0,45.073,45.1525,45.0502,45.073,12400.0
2010-01-20 12:10:00,79.39,79.48,79.35,79.42,9200.0,45.0957,45.1468,45.073,45.1127,9200.0
2010-01-20 12:15:00,79.45,79.52,79.37,79.48,7000.0,45.1298,45.1695,45.0843,45.1468,7000.0
2010-01-20 12:20:00,79.5,79.53,79.43,79.51,5200.0,45.1582,45.1752,45.1184,45.1639,5200.0
2010-01-20 12:25:00,79.49,79.53,79.43,79.47,9200.0,45.1525,45.1752,45.1184,45.1411,9200.0
2010-01-20 12:30:00,79.47,79.47,79.33,79.38,8600.0,45.1411,45.1411,45.0616,45.09,8600.0
2010-01-20 12:35:00,79.39,79.5,79.34,79.5,8300.0,45.0957,45.1582,45.0673,45.1582,8300.0
2010-01-20 12:40:00,79.5,79.52,79.41,79.5,9700.0,45.1582,45.1695,45.1071,45.1582,9700.0
2010-01-20 12:45:00,79.51,79.54,79.46,79.46,5700.0,45.1639,45.1809,45.1355,45.1355,5700.0
2010-01-20 12:50:00,79.51,79.6,79.51,79.58,8800.0,45.1639,45.215,45.1639,45.2036,8800.0
2010-01-20 12:55:00,79.58,79.61,79.49,79.6,13600.0,45.2036,45.2207,45.1525,45.215,13600.0
2010-01-20 13:00:00,79.6,79.64,79.56,79.61,7900.0,45.215,45.2377,45.1923,45.2207,7900.0
2010-01-20 13:05:00,79.63,79.65,79.58,79.64,6900.0,45.232,45.2434,45.2036,45.2377,6900.0
2010-01-20 13:10:00,79.62,79.64,79.54,79.62,10900.0,45.2263,45.2377,45.1809,45.2263,10900.0
2010-01-20 13:15:00,79.64,79.66,79.51,79.6,9600.0,45.2377,45.2491,45.1639,45.215,9600.0
2010-01-20 13:20:00,79.6,79.61,79.56,79.59,4300.0,45.215,45.2207,45.1923,45.2093,4300.0
2010-01-20 13:25:00,79.61,79.71,79.61,79.67,3400.0,45.2207,45.2775,45.2207,45.2547,3400.0
2010-01-20 13:30:00,79.65,79.72,79.6,79.67,7600.0,45.2434,45.2831,45.215,45.2547,7600.0
2010-01-20 13:35:00,79.69,79.74,79.67,79.67,2900.0,45.2661,45.2945,45.2547,45.2547,2900.0
2010-01-20 13:40:00,79.65,79.65,79.56,79.59,7000.0,45.2434,45.2434,45.1923,45.2093,7000.0
2010-01-20 13:45:00,79.59,79.66,79.56,79.56,5900.0,45.2093,45.2491,45.1923,45.1923,5900.0
2010-01-20 13:50:00,79.59,79.63,79.51,79.58,8400.0,45.2093,45.232,45.1639,45.2036,8400.0
2010-01-20 13:55:00,79.55,79.59,79.5,79.53,5800.0,45.1866,45.2093,45.1582,45.1752,5800.0
2010-01-20 14:00:00,79.52,79.55,79.48,79.49,5800.0,45.1695,45.1866,45.1468,45.1525,5800.0
2010-01-20 14:05:00,79.48,79.6,79.47,79.54,12700.0,45.1468,45.215,45.1411,45.1809,12700.0
2010-01-20 14:10:00,79.5,79.56,79.5,79.53,8600.0,45.1582,45.1923,45.1582,45.1752,8600.0
2010-01-20 14:15:00,79.5,79.55,79.44,79.5,9200.0,45.1582,45.1866,45.1241,45.1582,9200.0
2010-01-20 14:20:00,79.53,79.55,79.48,79.5,4100.0,45.1752,45.1866,45.1468,45.1582,4100.0
2010-01-20 14:25:00,79.51,79.68,79.51,79.63,10100.0,45.1639,45.2604,45.1639,45.232,10100.0
2010-01-20 14:30:00,79.57,79.63,79.54,79.63,9800.0,45.1979,45.232,45.1809,45.232,9800.0
2010-01-20 14:35:00,79.64,79.72,79.64,79.7,12100.0,45.2377,45.2831,45.2377,45.2718,12100.0
2010-01-20 14:40:00,79.72,79.76,79.65,79.67,14600.0,45.2831,45.3059,45.2434,45.2547,14600.0
2010-01-20 14:45:00,79.65,79.75,79.65,79.75,13400.0,45.2434,45.3002,45.2434,45.3002,13400.0
2010-01-20 14:50:00,79.74,79.83,79.73,79.76,11800.0,45.2945,45.3456,45.2888,45.3059,11800.0
2010-01-20 14:55:00,79.75,79.77,79.65,79.66,13800.0,45.3002,45.3115,45.2434,45.2491,13800.0
2010-01-20 15:00:00,79.65,79.77,79.65,79.71,15700.0,45.2434,45.3115,45.2434,45.2775,15700.0
2010-01-20 15:05:00,79.71,79.71,79.57,79.61,15700.0,45.2775,45.2775,45.1979,45.2207,15700.0
2010-01-20 15:10:00,79.64,79.69,79.62,79.63,9200.0,45.2377,45.2661,45.2263,45.232,9200.0
2010-01-20 15:15:00,79.61,79.73,79.61,79.72,12000.0,45.2207,45.2888,45.2207,45.2831,12000.0
2010-01-20 15:20:00,79.71,79.78,79.66,79.71,15000.0,45.2775,45.3172,45.2491,45.2775,15000.0
2010-01-20 15:25:00,79.69,79.71,79.55,79.56,12300.0,45.2661,45.2775,45.1866,45.1923,12300.0
2010-01-20 15:30:00,79.55,79.65,79.55,79.58,34100.0,45.1866,45.2434,45.1866,45.2036,34100.0
2010-01-20 15:35:00,79.58,79.73,79.56,79.72,16900.0,45.2036,45.2888,45.1923,45.2831,16900.0
2010-01-20 15:40:00,79.72,79.76,79.6,79.73,44100.0,45.2831,45.3059,45.215,45.2888,44100.0
2010-01-20 15:45:00,79.72,79.85,79.66,79.83,20000.0,45.2831,45.357,45.2491,45.3456,20000.0
2010-01-20 15:50:00,79.82,79.85,79.71,79.74,28800.0,45.3399,45.357,45.2775,45.2945,28800.0
2010-01-20 15:55:00,79.72,79.88,79.72,79.78,66500.0,45.2831,45.374,45.2831,45.3172,66500.0
2010-01-21 09:30:00,79.93,80.13,79.84,80.13,12000.0,45.4024,45.516,45.3513,45.516,12000.0
2010-01-21 09:35:00,80.13,80.25,79.94,79.97,7400.0,45.516,45.5842,45.4081,45.4251,7400.0
2010-01-21 09:40:00,79.99,80.02,79.69,79.69,10800.0,45.4365,45.4535,45.2661,45.2661,10800.0
2010-01-21 09:45:00,79.69,79.7,79.39,79.54,11100.0,45.2661,45.2718,45.0957,45.1809,11100.0
2010-01-21 09:50:00,79.61,79.69,79.45,79.67,17700.0,45.2207,45.2661,45.1298,45.2547,17700.0
2010-01-21 09:55:00,79.72,79.86,79.59,79.68,18800.0,45.2831,45.3627,45.2093,45.2604,18800.0
2010-01-21 10:00:00,79.68,79.91,79.58,79.72,18800.0,45.2604,45.3911,45.2036,45.2831,18800.0
2010-01-21 10:05:00,79.74,79.89,79.67,79.88,26600.0,45.2945,45.3797,45.2547,45.374,26600.0
2010-01-21 10:10:00,79.82,79.85,79.64,79.8,8300.0,45.3399,45.357,45.2377,45.3286,8300.0
2010-01-21 10:15:00,79.76,79.82,79.67,79.77,12200.0,45.3059,45.3399,45.2547,45.3115,12200.0
2010-01-21 10:20:00,79.76,79.93,79.56,79.58,35000.0,45.3059,45.4024,45.1923,45.2036,35000.0
2010-01-21 10:25:00,79.55,79.64,78.9,78.99,64100.0,45.1866,45.2377,44.8174,44.8685,64100.0
2010-01-21 10:30:00,78.95,79.01,78.59,78.88,29400.0,44.8458,44.8798,44.6413,44.806,29400.0
2010-01-21 10:35:00,78.83,79.12,78.83,79.12,22400.0,44.7776,44.9423,44.7776,44.9423,22400.0
2010-01-21 10:40:00,79.1,79.26,79.0,79.09,20800.0,44.931,45.0218,44.8742,44.9253,20800.0
2010-01-21 10:45:00,79.03,79.12,78.89,79.09,23600.0,44.8912,44.9423,44.8117,44.9253,23600.0
2010-01-21 10:50:00,79.07,79.07,78.75,78.92,27500.0,44.9139,44.9139,44.7322,44.8287,27500.0
2010-01-21 10:55:00,78.9,79.09,78.78,78.97,18100.0,44.8174,44.9253,44.7492,44.8571,18100.0
2010-01-21 11:00:00,79.02,79.34,78.92,79.26,23500.0,44.8855,45.0673,44.8287,45.0218,23500.0
2010-01-21 11:05:00,79.27,79.41,79.04,79.26,43300.0,45.0275,45.1071,44.8969,45.0218,43300.0
2010-01-21 11:10:00,79.26,79.26,79.05,79.18,25400.0,45.0218,45.0218,44.9026,44.9764,25400.0
2010-01-21 11:15:00,79.13,79.35,79.07,79.35,16300.0,44.948,45.073,44.9139,45.073,16300.0
2010-01-21 11:20:00,79.36,79.48,79.22,79.42,26500.0,45.0786,45.1468,44.9991,45.1127,26500.0
2010-01-21 11:25:00,79.39,79.39,79.01,79.27,22200.0,45.0957,45.0957,44.8798,45.0275,22200.0
2010-01-21 11:30:00,79.27,79.36,79.1,79.22,22400.0,45.0275,45.0786,44.931,44.9991,22400.0
2010-01-21 11:35:00,79.21,79.24,78.91,79.1,36800.0,44.9934,45.0105,44.823,44.931,36800.0
2010-01-21 11:40:00,79.08,79.16,78.67,78.83,31000.0,44.9196,44.965,44.6867,44.7776,31000.0
2010-01-21 11:45:00,78.77,79.0,78.63,78.78,30800.0,44.7435,44.8742,44.664,44.7492,30800.0
2010-01-21 11:50:00,78.77,78.93,78.65,78.8,23200.0,44.7435,44.8344,44.6754,44.7606,23200.0
2010-01-21 11:55:00,78.76,78.78,78.43,78.48,22400.0,44.7378,44.7492,44.5504,44.5788,22400.0
2010-01-21 12:00:00,78.5,78.63,78.45,78.63,12600.0,44.5901,44.664,44.5617,44.664,12600.0
2010-01-21 12:05:00,78.62,78.84,78.59,78.65,19200.0,44.6583,44.7833,44.6413,44.6754,19200.0
2010-01-21 12:10:00,78.65,78.98,78.65,78.85,10300.0,44.6754,44.8628,44.6754,44.789,10300.0
2010-01-21 12:15:00,78.82,78.84,78.64,78.77,8700.0,44.7719,44.7833,44.6697,44.7435,8700.0
2010-01-21 12:20:00,78.77,78.93,78.63,78.7,13300.0,44.7435,44.8344,44.664,44.7038,13300.0
2010-01-21 12:25:00,78.67,78.73,78.59,78.69,20000.0,44.6867,44.7208,44.6413,44.6981,20000.0
2010-01-21 12:30:00,78.68,78.79,78.58,78.74,16700.0,44.6924,44.7549,44.6356,44.7265,16700.0
2010-01-21 12:35:00,78.72,78.97,78.7,78.94,10800.0,44.7151,44.8571,44.7038,44.8401,10800.0
2010-01-21 12:40:00,78.95,79.09,78.87,79.09,10500.0,44.8458,44.9253,44.8003,44.9253,10500.0
2010-01-21 12:45:00,79.07,79.08,78.97,78.97,13800.0,44.9139,44.9196,44.8571,44.8571,13800.0
2010-01-21 12:50:00,78.98,79.15,78.93,79.11,16400.0,44.8628,44.9594,44.8344,44.9366,16400.0
2010-01-21 12:55:00,79.11,79.29,79.1,79.24,22100.0,44.9366,45.0389,44.931,45.0105,22100.0
2010-01-21 13:00:00,79.22,79.25,79.1,79.22,26800.0,44.9991,45.0162,44.931,44.9991,26800.0
2010-01-21 13:05:00,79.24,79.3,79.14,79.2,30300.0,45.0105,45.0446,44.9537,44.9878,30300.0
2010-01-21 13:10:00,79.2,79.29,79.15,79.16,11700.0,44.9878,45.0389,44.9594,44.965,11700.0
2010-01-21 13:15:00,79.15,79.2,79.02,79.09,15000.0,44.9594,44.9878,44.8855,44.9253,15000.0
2010-01-21 13:20:00,79.1,79.11,78.99,79.06,14000.0,44.931,44.9366,44.8685,44.9082,14000.0
2010-01-21 13:25:00,79.07,79.19,79.05,79.1,10100.0,44.9139,44.9821,44.9026,44.931,10100.0
2010-01-21 13:30:00,79.08,79.27,79.05,79.24,11400.0,44.9196,45.0275,44.9026,45.0105,11400.0
2010-01-21 13:35:00,79.23,79.23,79.02,79.02,10400.0,45.0048,45.0048,44.8855,44.8855,10400.0
2010-01-21 13:40:00,79.02,79.03,78.81,78.91,5100.0,44.8855,44.8912,44.7662,44.823,5100.0
2010-01-21 13:45:00,78.93,78.97,78.86,78.97,9700.0,44.8344,44.8571,44.7946,44.8571,9700.0
2010-01-21 13:50:00,78.95,78.99,78.91,78.92,5800.0,44.8458,44.8685,44.823,44.8287,5800.0
2010-01-21 13:55:00,78.93,79.02,78.9,79.01,8000.0,44.8344,44.8855,44.8174,44.8798,8000.0
2010-01-21 14:00:00,79.0,79.15,78.81,78.81,16800.0,44.8742,44.9594,44.7662,44.7662,16800.0
2010-01-21 14:05:00,78.84,78.92,78.75,78.75,10300.0,44.7833,44.8287,44.7322,44.7322,10300.0
2010-01-21 14:10:00,78.76,78.82,78.73,78.75,11400.0,44.7378,44.7719,44.7208,44.7322,11400.0
2010-01-21 14:15:00,78.75,78.94,78.75,78.89,4900.0,44.7322,44.8401,44.7322,44.8117,4900.0
2010-01-21 14:20:00,78.91,79.06,78.81,79.06,17200.0,44.823,44.9082,44.7662,44.9082,17200.0
2010-01-21 14:25:00,79.08,79.31,79.03,79.31,13400.0,44.9196,45.0502,44.8912,45.0502,13400.0
2010-01-21 14:30:00,79.25,79.54,79.23,79.35,25700.0,45.0162,45.1809,45.0048,45.073,25700.0
2010-01-21 14:35:00,79.38,79.49,79.26,79.4,10300.0,45.09,45.1525,45.0218,45.1014,10300.0
2010-01-21 14:40:00,79.38,79.44,79.31,79.39,8700.0,45.09,45.1241,45.0502,45.0957,8700.0
2010-01-21 14:45:00,79.39,79.41,79.27,79.36,8600.0,45.0957,45.1071,45.0275,45.0786,8600.0
2010-01-21 14:50:00,79.4,79.43,79.15,79.18,21500.0,45.1014,45.1184,44.9594,44.9764,21500.0
2010-01-21 14:55:00,79.13,79.36,79.13,79.27,5000.0,44.948,45.0786,44.948,45.0275,5000.0
2010-01-21 15:00:00,79.27,79.29,78.93,78.96,12200.0,45.0275,45.0389,44.8344,44.8514,12200.0
2010-01-21 15:05:00,78.97,79.1,78.97,79.03,48000.0,44.8571,44.931,44.8571,44.8912,48000.0
2010-01-21 15:10:00,79.03,79.11,78.96,79.08,31800.0,44.8912,44.9366,44.8514,44.9196,31800.0
2010-01-21 15:15:00,79.09,79.09,78.99,79.03,24800.0,44.9253,44.9253,44.8685,44.8912,24800.0
2010-01-21 15:20:00,79.04,79.07,78.79,78.87,22900.0,44.8969,44.9139,44.7549,44.8003,22900.0
2010-01-21 15:25:00,78.86,78.93,78.74,78.78,27700.0,44.7946,44.8344,44.7265,44.7492,27700.0
2010-01-21 15:30:00,78.79,78.85,78.73,78.75,35200.0,44.7549,44.789,44.7208,44.7322,35200.0
2010-01-21 15:35:00,78.75,78.77,78.71,78.75,72300.0,44.7322,44.7435,44.7094,44.7322,72300.0
2010-01-21 15:40:00,78.75,78.83,78.71,78.83,34100.0,44.7322,44.7776,44.7094,44.7776,34100.0
2010-01-21 15:45:00,78.84,79.0,78.78,78.85,39500.0,44.7833,44.8742,44.7492,44.789,39500.0
2010-01-21 15:50:00,78.86,78.94,78.72,78.83,65100.0,44.7946,44.8401,44.7151,44.7776,65100.0
2010-01-21 15:55:00,78.81,78.93,78.71,78.78,134200.0,44.7662,44.8344,44.7094,44.7492,134200.0
2010-01-22 09:30:00,78.72,79.18,78.72,79.06,31500.0,44.7151,44.9764,44.7151,44.9082,31500.0
2010-01-22 09:35:00,79.19,79.43,79.02,79.07,19100.0,44.9821,45.1184,44.8855,44.9139,19100.0
2010-01-22 09:40:00,79.03,79.12,78.73,78.88,10300.0,44.8912,44.9423,44.7208,44.806,10300.0
2010-01-22 09:45:00,78.85,78.97,78.73,78.87,8500.0,44.789,44.8571,44.7208,44.8003,8500.0
2010-01-22 09:50:00,78.95,79.12,78.89,78.94,17000.0,44.8458,44.9423,44.8117,44.8401,17000.0
2010-01-22 09:55:00,78.97,79.17,78.86,78.9,16100.0,44.8571,44.9707,44.7946,44.8174,16100.0
2010-01-22 10:00:00,78.91,79.19,78.86,78.86,37300.0,44.823,44.9821,44.7946,44.7946,37300.0
2010-01-22 10:05:00,78.88,78.9,78.34,78.38,47900.0,44.806,44.8174,44.4993,44.522,47900.0
2010-01-22 10:10:00,78.41,78.66,78.37,78.42,33600.0,44.539,44.681,44.5163,44.5447,33600.0
2010-01-22 10:15:00,78.4,78.61,78.27,78.3,49800.0,44.5333,44.6526,44.4595,44.4765,49800.0
2010-01-22 10:20:00,78.31,78.59,78.3,78.58,28600.0,44.4822,44.6413,44.4765,44.6356,28600.0
2010-01-22 10:25:00,78.55,78.84,78.49,78.82,36200.0,44.6185,44.7833,44.5845,44.7719,36200.0
2010-01-22 10:30:00,78.84,78.84,78.58,78.64,26400.0,44.7833,44.7833,44.6356,44.6697,26400.0
2010-01-22 10:35:00,78.59,78.59,78.32,78.41,14700.0,44.6413,44.6413,44.4879,44.539,14700.0
2010-01-22 10:40:00,78.45,78.6,78.37,78.52,17600.0,44.5617,44.6469,44.5163,44.6015,17600.0
2010-01-22 10:45:00,78.48,78.49,78.26,78.31,16600.0,44.5788,44.5845,44.4538,44.4822,16600.0
2010-01-22 10:50:00,78.37,78.48,78.25,78.39,23100.0,44.5163,44.5788,44.4481,44.5277,23100.0
2010-01-22 10:55:00,78.39,78.56,78.34,78.54,9800.0,44.5277,44.6242,44.4993,44.6129,9800.0
2010-01-22 11:00:00,78.5,78.61,78.47,78.52,10500.0,44.5901,44.6526,44.5731,44.6015,10500.0
2010-01-22 11:05:00,78.5,78.5,78.24,78.3,10000.0,44.5901,44.5901,44.4425,44.4765,10000.0
2010-01-22 11:10:00,78.28,78.28,78.1,78.22,15500.0,44.4652,44.4652,44.3629,44.4311,15500.0
2010-01-22 11:15:00,78.19,78.23,78.06,78.16,15700.0,44.4141,44.4368,44.3402,44.397,15700.0
2010-01-22 11:20:00,78.2,78.36,78.15,78.24,8100.0,44.4197,44.5106,44.3913,44.4425,8100.0
2010-01-22 11:25:00,78.23,78.62,78.2,78.59,26900.0,44.4368,44.6583,44.4197,44.6413,26900.0
2010-01-22 11:30:00,78.58,78.83,78.48,78.69,17900.0,44.6356,44.7776,44.5788,44.6981,17900.0
2010-01-22 11:35:00,78.73,78.94,78.73,78.83,21100.0,44.7208,44.8401,44.7208,44.7776,21100.0
2010-01-22 11:40:00,78.78,78.79,78.58,78.59,13000.0,44.7492,44.7549,44.6356,44.6413,13000.0
2010-01-22 11:45:00,78.59,78.69,78.4,78.69,23300.0,44.6413,44.6981,44.5333,44.6981,23300.0
2010-01-22 11:50:00,78.72,78.72,78.46,78.54,18000.0,44.7151,44.7151,44.5674,44.6129,18000.0
2010-01-22 11:55:00,78.5,78.5,78.24,78.29,10100.0,44.5901,44.5901,44.4425,44.4709,10100.0
2010-01-22 12:00:00,78.28,78.34,78.24,78.31,6400.0,44.4652,44.4993,44.4425,44.4822,6400.0
2010-01-22 12:05:00,78.33,78.34,78.16,78.16,10100.0,44.4936,44.4993,44.397,44.397,10100.0
2010-01-22 12:10:00,78.18,78.2,78.08,78.13,10300.0,44.4084,44.4197,44.3516,44.38,10300.0
2010-01-22 12:15:00,78.14,78.34,78.06,78.3,16600.0,44.3857,44.4993,44.3402,44.4765,16600.0
2010-01-22 12:20:00,78.32,78.38,78.26,78.32,7800.0,44.4879,44.522,44.4538,44.4879,7800.0
2010-01-22 12:25:00,78.38,78.49,78.29,78.33,10400.0,44.522,44.5845,44.4709,44.4936,10400.0
2010-01-22 12:30:00,78.39,78.55,78.29,78.52,6000.0,44.5277,44.6185,44.4709,44.6015,6000.0
2010-01-22 12:35:00,78.54,78.68,78.54,78.57,8700.0,44.6129,44.6924,44.6129,44.6299,8700.0
2010-01-22 12:40:00,78.53,78.62,78.52,78.59,12700.0,44.6072,44.6583,44.6015,44.6413,12700.0
2010-01-22 12:45:00,78.61,78.63,78.48,78.48,5500.0,44.6526,44.664,44.5788,44.5788,5500.0
2010-01-22 12:50:00,78.47,78.61,78.46,78.61,15300.0,44.5731,44.6526,44.5674,44.6526,15300.0
2010-01-22 12:55:00,78.61,78.64,78.54,78.6,12500.0,44.6526,44.6697,44.6129,44.6469,12500.0
2010-01-22 13:00:00,78.6,78.63,78.51,78.59,12700.0,44.6469,44.664,44.5958,44.6413,12700.0
2010-01-22 13:05:00,78.6,78.68,78.56,78.67,12200.0,44.6469,44.6924,44.6242,44.6867,12200.0
2010-01-22 13:10:00,78.7,78.77,78.65,78.7,11700.0,44.7038,44.7435,44.6754,44.7038,11700.0
2010-01-22 13:15:00,78.67,78.68,78.55,78.6,7800.0,44.6867,44.6924,44.6185,44.6469,7800.0
2010-01-22 13:20:00,78.61,78.77,78.61,78.61,5800.0,44.6526,44.7435,44.6526,44.6526,5800.0
2010-01-22 13:25:00,78.61,78.69,78.54,78.61,8800.0,44.6526,44.6981,44.6129,44.6526,8800.0
2010-01-22 13:30:00,78.62,78.74,78.57,78.6,6100.0,44.6583,44.7265,44.6299,44.6469,6100.0
2010-01-22 13:35:00,78.66,78.69,78.51,78.51,8400.0,44.681,44.6981,44.5958,44.5958,8400.0
2010-01-22 13:40:00,78.5,78.53,78.36,78.39,8600.0,44.5901,44.6072,44.5106,44.5277,8600.0
2010-01-22 13:45:00,78.39,78.41,78.3,78.4,3000.0,44.5277,44.539,44.4765,44.5333,3000.0
2010-01-22 13:50:00,78.47,78.54,78.45,78.5,5100.0,44.5731,44.6129,44.5617,44.5901,5100.0
2010-01-22 13:55:00,78.46,78.54,78.4,78.52,4600.0,44.5674,44.6129,44.5333,44.6015,4600.0
2010-01-22 14:00:00,78.52,78.62,78.52,78.6,8900.0,44.6015,44.6583,44.6015,44.6469,8900.0
2010-01-22 14:05:00,78.6,78.6,78.52,78.55,8700.0,44.6469,44.6469,44.6015,44.6185,8700.0
2010-01-22 14:10:00,78.56,78.72,78.52,78.71,21600.0,44.6242,44.7151,44.6015,44.7094,21600.0
2010-01-22 14:15:00,78.7,78.82,78.7,78.8,6300.0,44.7038,44.7719,44.7038,44.7606,6300.0
2010-01-22 14:20:00,78.77,78.84,78.75,78.82,5600.0,44.7435,44.7833,44.7322,44.7719,5600.0
2010-01-22 14:25:00,78.82,78.84,78.72,78.83,23900.0,44.7719,44.7833,44.7151,44.7776,23900.0
2010-01-22 14:30:00,78.8,78.88,78.75,78.84,25700.0,44.7606,44.806,44.7322,44.7833,25700.0
2010-01-22 14:35:00,78.85,78.95,78.82,78.94,22400.0,44.789,44.8458,44.7719,44.8401,22400.0
2010-01-22 14:40:00,78.94,78.95,78.77,78.82,46900.0,44.8401,44.8458,44.7435,44.7719,46900.0
2010-01-22 14:45:00,78.82,78.91,78.78,78.8,20200.0,44.7719,44.823,44.7492,44.7606,20200.0
2010-01-22 14:50:00,78.78,78.9,78.71,78.84,23700.0,44.7492,44.8174,44.7094,44.7833,23700.0
2010-01-22 14:55:00,78.84,78.89,78.56,78.56,27700.0,44.7833,44.8117,44.6242,44.6242,27700.0
2010-01-22 15:00:00,78.56,78.64,78.39,78.51,47200.0,44.6242,44.6697,44.5277,44.5958,47200.0
2010-01-22 15:05:00,78.52,78.63,78.32,78.35,33700.0,44.6015,44.664,44.4879,44.5049,33700.0
2010-01-22 15:10:00,78.35,78.42,78.13,78.15,42500.0,44.5049,44.5447,44.38,44.3913,42500.0
2010-01-22 15:15:00,78.14,78.3,78.02,78.08,41800.0,44.3857,44.4765,44.3175,44.3516,41800.0
2010-01-22 15:20:00,78.12,78.21,77.9,78.21,30900.0,44.3743,44.4254,44.2493,44.4254,30900.0
2010-01-22 15:25:00,78.22,78.31,78.04,78.11,45500.0,44.4311,44.4822,44.3289,44.3686,45500.0
2010-01-22 15:30:00,78.12,78.27,78.04,78.14,66700.0,44.3743,44.4595,44.3289,44.3857,66700.0
2010-01-22 15:35:00,78.13,78.14,77.88,77.89,52900.0,44.38,44.3857,44.238,44.2436,52900.0
2010-01-22 15:40:00,77.89,77.96,77.7,77.72,47900.0,44.2436,44.2834,44.1357,44.1471,47900.0
2010-01-22 15:45:00,77.72,77.79,77.5,77.53,59500.0,44.1471,44.1868,44.0221,44.0392,59500.0
2010-01-22 15:50:00,77.52,77.7,77.51,77.6,77100.0,44.0335,44.1357,44.0278,44.0789,77100.0
2010-01-22 15:55:00,77.59,77.8,77.57,77.74,127800.0,44.0732,44.1925,44.0619,44.1584,127800.0
2010-01-25 09:30:00,78.57,78.65,78.38,78.46,15700.0,44.6299,44.6754,44.522,44.5674,15700.0
2010-01-25 09:35:00,78.49,78.6,78.3,78.47,10900.0,44.5845,44.6469,44.4765,44.5731,10900.0
2010-01-25 09:40:00,78.39,78.58,78.25,78.38,18300.0,44.5277,44.6356,44.4481,44.522,18300.0
2010-01-25 09:45:00,78.35,78.53,78.35,78.5,22200.0,44.5049,44.6072,44.5049,44.5901,22200.0
2010-01-25 09:50:00,78.5,78.57,78.42,78.54,9100.0,44.5901,44.6299,44.5447,44.6129,9100.0
2010-01-25 09:55:00,78.55,78.55,78.15,78.16,19400.0,44.6185,44.6185,44.3913,44.397,19400.0
2010-01-25 10:00:00,78.16,78.39,78.02,78.31,28300.0,44.397,44.5277,44.3175,44.4822,28300.0
2010-01-25 10:05:00,78.31,78.4,78.25,78.4,19100.0,44.4822,44.5333,44.4481,44.5333,19100.0
2010-01-25 10:10:00,78.37,78.4,78.18,78.23,18600.0,44.5163,44.5333,44.4084,44.4368,18600.0
2010-01-25 10:15:00,78.21,78.3,78.08,78.09,12100.0,44.4254,44.4765,44.3516,44.3573,12100.0
2010-01-25 10:20:00,78.09,78.14,78.0,78.04,14800.0,44.3573,44.3857,44.3061,44.3289,14800.0
2010-01-25 10:25:00,78.05,78.1,77.87,77.88,14900.0,44.3345,44.3629,44.2323,44.238,14900.0
2010-01-25 10:30:00,77.91,78.0,77.62,77.99,36500.0,44.255,44.3061,44.0903,44.3005,36500.0
2010-01-25 10:35:00,77.99,78.01,77.68,77.7,48500.0,44.3005,44.3118,44.1244,44.1357,48500.0
2010-01-25 10:40:00,77.75,77.89,77.69,77.69,23900.0,44.1641,44.2436,44.13,44.13,23900.0
2010-01-25 10:45:00,77.7,77.82,77.64,77.65,17600.0,44.1357,44.2039,44.1016,44.1073,17600.0
2010-01-25 10:50:00,77.6,77.94,77.48,77.92,27500.0,44.0789,44.2721,44.0108,44.2607,27500.0
2010-01-25 10:55:00,77.95,78.07,77.79,78.03,19600.0,44.2777,44.3459,44.1868,44.3232,19600.0
2010-01-25 11:00:00,78.01,78.11,77.63,77.79,35500.0,44.3118,44.3686,44.096,44.1868,35500.0
2010-01-25 11:05:00,77.75,77.8,77.4,77.49,28000.0,44.1641,44.1925,43.9653,44.0164,28000.0
2010-01-25 11:10:00,77.51,77.59,77.35,77.37,14800.0,44.0278,44.0732,43.9369,43.9483,14800.0
2010-01-25 11:15:00,77.39,77.69,77.39,77.57,12700.0,43.9596,44.13,43.9596,44.0619,12700.0
2010-01-25 11:20:00,77.55,77.67,77.45,77.48,12600.0,44.0505,44.1187,43.9937,44.0108,12600.0
2010-01-25 11:25:00,77.49,77.7,77.49,77.55,10600.0,44.0164,44.1357,44.0164,44.0505,10600.0
2010-01-25 11:30:00,77.51,77.59,77.43,77.55,9200.0,44.0278,44.0732,43.9824,44.0505,9200.0
2010-01-25 11:35:00,77.58,77.58,77.31,77.4,19900.0,44.0676,44.0676,43.9142,43.9653,19900.0
2010-01-25 11:40:00,77.37,77.47,77.15,77.15,28000.0,43.9483,44.0051,43.8233,43.8233,28000.0
2010-01-25 11:45:00,77.13,77.39,77.12,77.22,23800.0,43.8119,43.9596,43.8063,43.8631,23800.0
2010-01-25 11:50:00,77.25,77.39,77.07,77.36,12900.0,43.8801,43.9596,43.7779,43.9426,12900.0
2010-01-25 11:55:00,77.33,77.37,77.11,77.16,6200.0,43.9256,43.9483,43.8006,43.829,6200.0
2010-01-25 12:00:00,77.15,77.24,77.15,77.2,7400.0,43.8233,43.8744,43.8233,43.8517,7400.0
2010-01-25 12:05:00,77.23,77.58,77.23,77.45,6600.0,43.8688,44.0676,43.8688,43.9937,6600.0
2010-01-25 12:10:00,77.51,77.73,77.51,77.7,3300.0,44.0278,44.1528,44.0278,44.1357,3300.0
2010-01-25 12:15:00,77.72,77.77,77.57,77.57,6900.0,44.1471,44.1755,44.0619,44.0619,6900.0
2010-01-25 12:20:00,77.58,77.87,77.56,77.86,9400.0,44.0676,44.2323,44.0562,44.2266,9400.0
2010-01-25 12:25:00,77.86,77.99,77.83,77.86,10100.0,44.2266,44.3005,44.2096,44.2266,10100.0
2010-01-25 12:30:00,77.85,77.92,77.84,77.86,4000.0,44.2209,44.2607,44.2152,44.2266,4000.0
2010-01-25 12:35:00,77.86,78.11,77.86,78.1,9000.0,44.2266,44.3686,44.2266,44.3629,9000.0
2010-01-25 12:40:00,78.1,78.16,78.08,78.16,4800.0,44.3629,44.397,44.3516,44.397,4800.0
2010-01-25 12:45:00,78.2,78.3,78.15,78.27,7000.0,44.4197,44.4765,44.3913,44.4595,7000.0
2010-01-25 12:50:00,78.29,78.36,78.25,78.35,6600.0,44.4709,44.5106,44.4481,44.5049,6600.0
2010-01-25 12:55:00,78.35,78.51,78.35,78.44,4200.0,44.5049,44.5958,44.5049,44.5561,4200.0
2010-01-25 13:00:00,78.42,78.42,78.13,78.2,9000.0,44.5447,44.5447,44.38,44.4197,9000.0
2010-01-25 13:05:00,78.21,78.25,78.05,78.17,9800.0,44.4254,44.4481,44.3345,44.4027,9800.0
2010-01-25 13:10:00,78.16,78.23,78.06,78.23,5700.0,44.397,44.4368,44.3402,44.4368,5700.0
2010-01-25 13:15:00,78.21,78.29,78.13,78.29,6900.0,44.4254,44.4709,44.38,44.4709,6900.0
2010-01-25 13:20:00,78.3,78.42,78.29,78.37,11400.0,44.4765,44.5447,44.4709,44.5163,11400.0
2010-01-25 13:25:00,78.37,78.48,78.36,78.37,9000.0,44.5163,44.5788,44.5106,44.5163,9000.0
2010-01-25 13:30:00,78.36,78.38,78.18,78.29,24100.0,44.5106,44.522,44.4084,44.4709,24100.0
2010-01-25 13:35:00,78.29,78.39,78.25,78.39,12700.0,44.4709,44.5277,44.4481,44.5277,12700.0
2010-01-25 13:40:00,78.37,78.52,78.35,78.52,18800.0,44.5163,44.6015,44.5049,44.6015,18800.0
2010-01-25 13:45:00,78.52,78.55,78.46,78.52,5800.0,44.6015,44.6185,44.5674,44.6015,5800.0
2010-01-25 13:50:00,78.52,78.54,78.48,78.52,14400.0,44.6015,44.6129,44.5788,44.6015,14400.0
2010-01-25 13:55:00,78.53,78.57,78.45,78.46,12300.0,44.6072,44.6299,44.5617,44.5674,12300.0
2010-01-25 14:00:00,78.44,78.47,78.41,78.47,10900.0,44.5561,44.5731,44.539,44.5731,10900.0
2010-01-25 14:05:00,78.47,78.55,78.46,78.55,12700.0,44.5731,44.6185,44.5674,44.6185,12700.0
2010-01-25 14:10:00,78.54,78.58,78.51,78.53,7600.0,44.6129,44.6356,44.5958,44.6072,7600.0
2010-01-25 14:15:00,78.53,78.55,78.47,78.53,9200.0,44.6072,44.6185,44.5731,44.6072,9200.0
2010-01-25 14:20:00,78.55,78.6,78.55,78.57,10200.0,44.6185,44.6469,44.6185,44.6299,10200.0
2010-01-25 14:25:00,78.56,78.6,78.48,78.56,15900.0,44.6242,44.6469,44.5788,44.6242,15900.0
2010-01-25 14:30:00,78.56,78.56,78.47,78.5,9100.0,44.6242,44.6242,44.5731,44.5901,9100.0
2010-01-25 14:35:00,78.49,78.53,78.4,78.47,7900.0,44.5845,44.6072,44.5333,44.5731,7900.0
2010-01-25 14:40:00,78.47,78.61,78.44,78.6,11900.0,44.5731,44.6526,44.5561,44.6469,11900.0
2010-01-25 14:45:00,78.61,78.81,78.6,78.79,14300.0,44.6526,44.7662,44.6469,44.7549,14300.0
2010-01-25 14:50:00,78.8,78.99,78.76,78.99,12800.0,44.7606,44.8685,44.7378,44.8685,12800.0
2010-01-25 14:55:00,78.97,79.06,78.93,79.06,32200.0,44.8571,44.9082,44.8344,44.9082,32200.0
2010-01-25 15:00:00,79.06,79.21,78.98,79.21,28000.0,44.9082,44.9934,44.8628,44.9934,28000.0
2010-01-25 15:05:00,79.2,79.29,79.19,79.21,17600.0,44.9878,45.0389,44.9821,44.9934,17600.0
2010-01-25 15:10:00,79.21,79.23,79.12,79.17,24300.0,44.9934,45.0048,44.9423,44.9707,24300.0
2010-01-25 15:15:00,79.16,79.19,79.07,79.11,12500.0,44.965,44.9821,44.9139,44.9366,12500.0
2010-01-25 15:20:00,79.1,79.13,79.0,79.05,17600.0,44.931,44.948,44.8742,44.9026,17600.0
2010-01-25 15:25:00,79.04,79.09,79.01,79.02,20500.0,44.8969,44.9253,44.8798,44.8855,20500.0
2010-01-25 15:30:00,79.03,79.12,78.96,79.03,23400.0,44.8912,44.9423,44.8514,44.8912,23400.0
2010-01-25 15:35:00,79.01,79.15,78.99,79.06,21900.0,44.8798,44.9594,44.8685,44.9082,21900.0
2010-01-25 15:40:00,79.07,79.12,78.82,78.82,28600.0,44.9139,44.9423,44.7719,44.7719,28600.0
2010-01-25 15:45:00,78.83,78.83,78.69,78.69,34200.0,44.7776,44.7776,44.6981,44.6981,34200.0
2010-01-25 15:50:00,78.7,78.77,78.57,78.62,44800.0,44.7038,44.7435,44.6299,44.6583,44800.0
2010-01-25 15:55:00,78.65,78.87,78.64,78.87,90100.0,44.6754,44.8003,44.6697,44.8003,90100.0
2010-01-26 09:30:00,78.14,78.4,78.14,78.2,22200.0,44.3857,44.5333,44.3857,44.4197,22200.0
2010-01-26 09:35:00,78.22,78.45,78.05,78.42,20400.0,44.4311,44.5617,44.3345,44.5447,20400.0
2010-01-26 09:40:00,78.4,78.56,78.25,78.39,14800.0,44.5333,44.6242,44.4481,44.5277,14800.0
2010-01-26 09:45:00,78.39,78.69,78.39,78.62,18100.0,44.5277,44.6981,44.5277,44.6583,18100.0
2010-01-26 09:50:00,78.62,78.62,78.34,78.4,11000.0,44.6583,44.6583,44.4993,44.5333,11000.0
2010-01-26 09:55:00,78.44,78.55,78.33,78.53,15800.0,44.5561,44.6185,44.4936,44.6072,15800.0
2010-01-26 10:00:00,78.55,78.86,78.51,78.77,52200.0,44.6185,44.7946,44.5958,44.7435,52200.0
2010-01-26 10:05:00,78.77,79.05,78.74,79.0,18300.0,44.7435,44.9026,44.7265,44.8742,18300.0
2010-01-26 10:10:00,78.96,79.15,78.82,79.03,13400.0,44.8514,44.9594,44.7719,44.8912,13400.0
2010-01-26 10:15:00,78.98,78.98,78.78,78.85,8600.0,44.8628,44.8628,44.7492,44.789,8600.0
2010-01-26 10:20:00,78.8,78.92,78.7,78.7,16900.0,44.7606,44.8287,44.7038,44.7038,16900.0
2010-01-26 10:25:00,78.76,78.8,78.69,78.75,12400.0,44.7378,44.7606,44.6981,44.7322,12400.0
2010-01-26 10:30:00,78.78,78.79,78.74,78.78,5900.0,44.7492,44.7549,44.7265,44.7492,5900.0
2010-01-26 10:35:00,78.8,79.02,78.79,78.96,21200.0,44.7606,44.8855,44.7549,44.8514,21200.0
2010-01-26 10:40:00,78.98,79.1,78.98,79.07,16600.0,44.8628,44.931,44.8628,44.9139,16600.0
2010-01-26 10:45:00,79.04,79.31,78.97,79.27,34700.0,44.8969,45.0502,44.8571,45.0275,34700.0
2010-01-26 10:50:00,79.28,79.42,79.05,79.23,34300.0,45.0332,45.1127,44.9026,45.0048,34300.0
2010-01-26 10:55:00,79.25,79.25,79.12,79.2,14600.0,45.0162,45.0162,44.9423,44.9878,14600.0
2010-01-26 11:00:00,79.17,79.23,79.11,79.13,9900.0,44.9707,45.0048,44.9366,44.948,9900.0
2010-01-26 11:05:00,79.17,79.25,79.11,79.23,28500.0,44.9707,45.0162,44.9366,45.0048,28500.0
2010-01-26 11:10:00,79.18,79.27,79.07,79.18,17100.0,44.9764,45.0275,44.9139,44.9764,17100.0
2010-01-26 11:15:00,79.17,79.34,79.17,79.34,4400.0,44.9707,45.0673,44.9707,45.0673,4400.0
2010-01-26 11:20:00,79.3,79.46,79.26,79.42,5900.0,45.0446,45.1355,45.0218,45.1127,5900.0
2010-01-26 11:25:00,79.44,79.47,79.26,79.27,4000.0,45.1241,45.1411,45.0218,45.0275,4000.0
2010-01-26 11:30:00,79.27,79.29,79.18,79.21,8700.0,45.0275,45.0389,44.9764,44.9934,8700.0
2010-01-26 11:35:00,79.22,79.44,79.21,79.43,5900.0,44.9991,45.1241,44.9934,45.1184,5900.0
2010-01-26 11:40:00,79.48,79.48,79.35,79.41,6900.0,45.1468,45.1468,45.073,45.1071,6900.0
2010-01-26 11:45:00,79.38,79.39,79.35,79.35,2700.0,45.09,45.0957,45.073,45.073,2700.0
2010-01-26 11:50:00,79.34,79.42,79.3,79.42,4300.0,45.0673,45.1127,45.0446,45.1127,4300.0
2010-01-26 11:55:00,79.44,79.55,79.41,79.43,11600.0,45.1241,45.1866,45.1071,45.1184,11600.0
2010-01-26 12:00:00,79.45,79.47,79.31,79.34,7000.0,45.1298,45.1411,45.0502,45.0673,7000.0
2010-01-26 12:05:00,79.35,79.42,79.33,79.42,4100.0,45.073,45.1127,45.0616,45.1127,4100.0
2010-01-26 12:10:00,79.4,79.4,79.32,79.36,7000.0,45.1014,45.1014,45.0559,45.0786,7000.0
2010-01-26 12:15:00,79.36,79.41,79.32,79.35,9800.0,45.0786,45.1071,45.0559,45.073,9800.0
2010-01-26 12:20:00,79.33,79.41,79.26,79.37,5600.0,45.0616,45.1071,45.0218,45.0843,5600.0
2010-01-26 12:25:00,79.35,79.38,79.29,79.34,13500.0,45.073,45.09,45.0389,45.0673,13500.0
2010-01-26 12:30:00,79.35,79.37,79.27,79.27,9900.0,45.073,45.0843,45.0275,45.0275,9900.0
2010-01-26 12:35:00,79.26,79.4,79.26,79.4,8500.0,45.0218,45.1014,45.0218,45.1014,8500.0
2010-01-26 12:40:00,79.45,79.56,79.42,79.44,11000.0,45.1298,45.1923,45.1127,45.1241,11000.0
2010-01-26 12:45:00,79.45,79.54,79.42,79.43,6200.0,45.1298,45.1809,45.1127,45.1184,6200.0
2010-01-26 12:50:00,79.32,79.38,79.29,79.38,3100.0,45.0559,45.09,45.0389,45.09,3100.0
2010-01-26 12:55:00,79.4,79.44,79.36,79.39,2700.0,45.1014,45.1241,45.0786,45.0957,2700.0
2010-01-26 13:00:00,79.38,79.39,79.21,79.21,5500.0,45.09,45.0957,44.9934,44.9934,5500.0
2010-01-26 13:05:00,79.22,79.27,79.22,79.22,3200.0,44.9991,45.0275,44.9991,44.9991,3200.0
2010-01-26 13:10:00,79.19,79.26,79.16,79.19,5400.0,44.9821,45.0218,44.965,44.9821,5400.0
2010-01-26 13:15:00,79.15,79.16,78.95,79.02,8500.0,44.9594,44.965,44.8458,44.8855,8500.0
2010-01-26 13:20:00,79.0,79.06,78.95,79.05,4800.0,44.8742,44.9082,44.8458,44.9026,4800.0
2010-01-26 13:25:00,79.07,79.17,79.03,79.16,9100.0,44.9139,44.9707,44.8912,44.965,9100.0
2010-01-26 13:30:00,79.13,79.15,79.07,79.1,1900.0,44.948,44.9594,44.9139,44.931,1900.0
2010-01-26 13:35:00,79.11,79.24,79.11,79.18,8000.0,44.9366,45.0105,44.9366,44.9764,8000.0
2010-01-26 13:40:00,79.16,79.24,79.15,79.21,6000.0,44.965,45.0105,44.9594,44.9934,6000.0
2010-01-26 13:45:00,79.23,79.29,79.16,79.24,8800.0,45.0048,45.0389,44.965,45.0105,8800.0
2010-01-26 13:50:00,79.25,79.29,79.19,79.29,4000.0,45.0162,45.0389,44.9821,45.0389,4000.0
2010-01-26 13:55:00,79.28,79.28,79.28,79.28,700.0,45.0332,45.0332,45.0332,45.0332,700.0
2010-01-26 14:00:00,79.29,79.31,79.08,79.08,5300.0,45.0389,45.0502,44.9196,44.9196,5300.0
2010-01-26 14:05:00,79.08,79.1,78.9,79.02,22000.0,44.9196,44.931,44.8174,44.8855,22000.0
2010-01-26 14:10:00,78.98,79.09,78.96,79.09,6800.0,44.8628,44.9253,44.8514,44.9253,6800.0
2010-01-26 14:15:00,79.08,79.11,79.01,79.07,9000.0,44.9196,44.9366,44.8798,44.9139,9000.0
2010-01-26 14:20:00,79.06,79.13,79.05,79.13,3500.0,44.9082,44.948,44.9026,44.948,3500.0
2010-01-26 14:25:00,79.13,79.13,78.99,79.1,14800.0,44.948,44.948,44.8685,44.931,14800.0
2010-01-26 14:30:00,79.09,79.09,78.92,79.01,11400.0,44.9253,44.9253,44.8287,44.8798,11400.0
2010-01-26 14:35:00,79.04,79.1,78.85,78.87,7200.0,44.8969,44.931,44.789,44.8003,7200.0
2010-01-26 14:40:00,78.88,78.96,78.86,78.96,7500.0,44.806,44.8514,44.7946,44.8514,7500.0
2010-01-26 14:45:00,79.0,79.22,79.0,79.11,9400.0,44.8742,44.9991,44.8742,44.9366,9400.0
2010-01-26 14:50:00,79.13,79.16,79.08,79.1,5000.0,44.948,44.965,44.9196,44.931,5000.0
2010-01-26 14:55:00,79.09,79.23,79.08,79.17,10500.0,44.9253,45.0048,44.9196,44.9707,10500.0
2010-01-26 15:00:00,79.17,79.18,79.08,79.14,8300.0,44.9707,44.9764,44.9196,44.9537,8300.0
2010-01-26 15:05:00,79.14,79.17,78.99,79.0,9300.0,44.9537,44.9707,44.8685,44.8742,9300.0
2010-01-26 15:10:00,79.02,79.05,78.97,78.98,11500.0,44.8855,44.9026,44.8571,44.8628,11500.0
2010-01-26 15:15:00,78.97,79.07,78.93,79.02,14200.0,44.8571,44.9139,44.8344,44.8855,14200.0
2010-01-26 15:20:00,79.0,79.04,78.67,78.67,23400.0,44.8742,44.8969,44.6867,44.6867,23400.0
2010-01-26 15:25:00,78.68,78.87,78.63,78.74,28200.0,44.6924,44.8003,44.664,44.7265,28200.0
2010-01-26 15:30:00,78.75,78.82,78.54,78.67,56600.0,44.7322,44.7719,44.6129,44.6867,56600.0
2010-01-26 15:35:00,78.67,78.76,78.58,78.67,32200.0,44.6867,44.7378,44.6356,44.6867,32200.0
2010-01-26 15:40:00,78.66,78.68,78.37,78.37,54100.0,44.681,44.6924,44.5163,44.5163,54100.0
2010-01-26 15:45:00,78.36,78.47,78.26,78.34,35900.0,44.5106,44.5731,44.4538,44.4993,35900.0
2010-01-26 15:50:00,78.36,78.6,78.34,78.51,50000.0,44.5106,44.6469,44.4993,44.5958,50000.0
2010-01-26 15:55:00,78.52,78.55,78.28,78.34,104900.0,44.6015,44.6185,44.4652,44.4993,104900.0
2010-01-27 09:30:00,78.53,78.63,78.38,78.56,15600.0,44.6072,44.664,44.522,44.6242,15600.0
2010-01-27 09:35:00,78.56,78.75,78.56,78.56,11600.0,44.6242,44.7322,44.6242,44.6242,11600.0
2010-01-27 09:40:00,78.57,78.57,78.27,78.37,19700.0,44.6299,44.6299,44.4595,44.5163,19700.0
2010-01-27 09:45:00,78.4,78.55,78.26,78.49,25600.0,44.5333,44.6185,44.4538,44.5845,25600.0
2010-01-27 09:50:00,78.49,78.59,78.36,78.57,32100.0,44.5845,44.6413,44.5106,44.6299,32100.0
2010-01-27 09:55:00,78.55,78.6,78.41,78.54,32100.0,44.6185,44.6469,44.539,44.6129,32100.0
2010-01-27 10:00:00,78.49,78.53,78.03,78.03,53900.0,44.5845,44.6072,44.3232,44.3232,53900.0
2010-01-27 10:05:00,78.03,78.21,77.92,77.94,36100.0,44.3232,44.4254,44.2607,44.2721,36100.0
2010-01-27 10:10:00,77.93,77.98,77.52,77.78,48400.0,44.2664,44.2948,44.0335,44.1812,48400.0
2010-01-27 10:15:00,77.8,77.83,77.56,77.57,15700.0,44.1925,44.2096,44.0562,44.0619,15700.0
2010-01-27 10:20:00,77.64,77.85,77.62,77.79,5900.0,44.1016,44.2209,44.0903,44.1868,5900.0
2010-01-27 10:25:00,77.84,78.02,77.84,77.93,6900.0,44.2152,44.3175,44.2152,44.2664,6900.0
2010-01-27 10:30:00,77.94,78.04,77.81,77.99,18700.0,44.2721,44.3289,44.1982,44.3005,18700.0
2010-01-27 10:35:00,78.01,78.16,77.8,78.0,20200.0,44.3118,44.397,44.1925,44.3061,20200.0
2010-01-27 10:40:00,77.96,78.13,77.92,78.13,6200.0,44.2834,44.38,44.2607,44.38,6200.0
2010-01-27 10:45:00,78.09,78.18,77.97,77.99,8300.0,44.3573,44.4084,44.2891,44.3005,8300.0
2010-01-27 10:50:00,78.02,78.17,77.95,78.16,13100.0,44.3175,44.4027,44.2777,44.397,13100.0
2010-01-27 10:55:00,78.18,78.57,78.16,78.54,16100.0,44.4084,44.6299,44.397,44.6129,16100.0
2010-01-27 11:00:00,78.49,78.49,78.37,78.48,13900.0,44.5845,44.5845,44.5163,44.5788,13900.0
2010-01-27 11:05:00,78.5,78.71,78.5,78.71,7400.0,44.5901,44.7094,44.5901,44.7094,7400.0
2010-01-27 11:10:00,78.73,78.92,78.73,78.75,10700.0,44.7208,44.8287,44.7208,44.7322,10700.0
2010-01-27 11:15:00,78.74,79.1,78.56,79.1,13100.0,44.7265,44.931,44.6242,44.931,13100.0
2010-01-27 11:20:00,79.04,79.04,78.76,78.8,11600.0,44.8969,44.8969,44.7378,44.7606,11600.0
2010-01-27 11:25:00,78.83,79.08,78.83,78.84,13700.0,44.7776,44.9196,44.7776,44.7833,13700.0
2010-01-27 11:30:00,78.82,78.99,78.82,78.89,5400.0,44.7719,44.8685,44.7719,44.8117,5400.0
2010-01-27 11:35:00,78.94,79.02,78.82,78.92,14300.0,44.8401,44.8855,44.7719,44.8287,14300.0
2010-01-27 11:40:00,78.88,78.98,78.87,78.88,17500.0,44.806,44.8628,44.8003,44.806,17500.0
2010-01-27 11:45:00,78.89,78.96,78.83,78.9,16100.0,44.8117,44.8514,44.7776,44.8174,16100.0
2010-01-27 11:50:00,78.92,78.96,78.79,78.96,11000.0,44.8287,44.8514,44.7549,44.8514,11000.0
2010-01-27 11:55:00,78.95,79.12,78.95,79.04,11200.0,44.8458,44.9423,44.8458,44.8969,11200.0
2010-01-27 12:00:00,79.02,79.08,78.97,79.01,6300.0,44.8855,44.9196,44.8571,44.8798,6300.0
2010-01-27 12:05:00,79.02,79.11,78.99,78.99,4200.0,44.8855,44.9366,44.8685,44.8685,4200.0
2010-01-27 12:10:00,79.03,79.08,78.82,78.95,14700.0,44.8912,44.9196,44.7719,44.8458,14700.0
2010-01-27 12:15:00,78.95,79.0,78.57,78.62,21500.0,44.8458,44.8742,44.6299,44.6583,21500.0
2010-01-27 12:20:00,78.58,78.72,78.48,78.53,9100.0,44.6356,44.7151,44.5788,44.6072,9100.0
2010-01-27 12:25:00,78.54,78.66,78.44,78.66,14600.0,44.6129,44.681,44.5561,44.681,14600.0
2010-01-27 12:30:00,78.62,78.74,78.55,78.7,21100.0,44.6583,44.7265,44.6185,44.7038,21100.0
2010-01-27 12:35:00,78.7,78.88,78.68,78.88,12500.0,44.7038,44.806,44.6924,44.806,12500.0
2010-01-27 12:40:00,78.86,78.98,78.81,78.94,21500.0,44.7946,44.8628,44.7662,44.8401,21500.0
2010-01-27 12:45:00,78.93,78.97,78.85,78.88,5700.0,44.8344,44.8571,44.789,44.806,5700.0
2010-01-27 12:50:00,78.89,78.91,78.72,78.76,17500.0,44.8117,44.823,44.7151,44.7378,17500.0
2010-01-27 12:55:00,78.77,78.92,78.74,78.92,10700.0,44.7435,44.8287,44.7265,44.8287,10700.0
2010-01-27 13:00:00,78.89,78.89,78.78,78.87,8600.0,44.8117,44.8117,44.7492,44.8003,8600.0
2010-01-27 13:05:00,78.89,79.07,78.89,78.96,10800.0,44.8117,44.9139,44.8117,44.8514,10800.0
2010-01-27 13:10:00,78.96,78.99,78.8,78.85,20900.0,44.8514,44.8685,44.7606,44.789,20900.0
2010-01-27 13:15:00,78.86,78.86,78.7,78.75,12900.0,44.7946,44.7946,44.7038,44.7322,12900.0
2010-01-27 13:20:00,78.78,78.94,78.78,78.9,7000.0,44.7492,44.8401,44.7492,44.8174,7000.0
2010-01-27 13:25:00,78.83,78.89,78.79,78.89,6200.0,44.7776,44.8117,44.7549,44.8117,6200.0
2010-01-27 13:30:00,78.87,78.95,78.84,78.9,7700.0,44.8003,44.8458,44.7833,44.8174,7700.0
2010-01-27 13:35:00,78.94,78.94,78.75,78.75,8900.0,44.8401,44.8401,44.7322,44.7322,8900.0
2010-01-27 13:40:00,78.74,78.8,78.69,78.78,7600.0,44.7265,44.7606,44.6981,44.7492,7600.0
2010-01-27 13:45:00,78.78,78.87,78.78,78.81,6200.0,44.7492,44.8003,44.7492,44.7662,6200.0
2010-01-27 13:50:00,78.78,78.9,78.78,78.84,6800.0,44.7492,44.8174,44.7492,44.7833,6800.0
2010-01-27 13:55:00,78.82,78.85,78.74,78.75,5900.0,44.7719,44.789,44.7265,44.7322,5900.0
2010-01-27 14:00:00,78.75,78.8,78.71,78.77,12900.0,44.7322,44.7606,44.7094,44.7435,12900.0
2010-01-27 14:05:00,78.78,78.78,78.65,78.68,18400.0,44.7492,44.7492,44.6754,44.6924,18400.0
2010-01-27 14:10:00,78.65,78.71,78.6,78.61,17700.0,44.6754,44.7094,44.6469,44.6526,17700.0
2010-01-27 14:15:00,78.63,78.74,78.35,78.63,42000.0,44.664,44.7265,44.5049,44.664,42000.0
2010-01-27 14:20:00,78.65,78.92,78.6,78.83,33300.0,44.6754,44.8287,44.6469,44.7776,33300.0
2010-01-27 14:25:00,78.82,78.92,78.7,78.75,25500.0,44.7719,44.8287,44.7038,44.7322,25500.0
2010-01-27 14:30:00,78.78,78.78,78.63,78.68,10900.0,44.7492,44.7492,44.664,44.6924,10900.0
2010-01-27 14:35:00,78.68,78.95,78.66,78.87,25500.0,44.6924,44.8458,44.681,44.8003,25500.0
2010-01-27 14:40:00,78.91,79.35,78.91,79.2,18500.0,44.823,45.073,44.823,44.9878,18500.0
2010-01-27 14:45:00,79.15,79.29,79.09,79.2,22600.0,44.9594,45.0389,44.9253,44.9878,22600.0
2010-01-27 14:50:00,79.2,79.22,79.06,79.16,26000.0,44.9878,44.9991,44.9082,44.965,26000.0
2010-01-27 14:55:00,79.16,79.3,79.12,79.25,31700.0,44.965,45.0446,44.9423,45.0162,31700.0
2010-01-27 15:00:00,79.22,79.27,79.17,79.2,27500.0,44.9991,45.0275,44.9707,44.9878,27500.0
2010-01-27 15:05:00,79.21,79.26,79.01,79.06,30600.0,44.9934,45.0218,44.8798,44.9082,30600.0
2010-01-27 15:10:00,79.04,79.05,78.94,78.99,22200.0,44.8969,44.9026,44.8401,44.8685,22200.0
2010-01-27 15:15:00,79.02,79.06,78.94,78.99,24900.0,44.8855,44.9082,44.8401,44.8685,24900.0
2010-01-27 15:20:00,78.99,79.24,78.99,79.17,24500.0,44.8685,45.0105,44.8685,44.9707,24500.0
2010-01-27 15:25:00,79.21,79.53,79.19,79.48,45200.0,44.9934,45.1752,44.9821,45.1468,45200.0
2010-01-27 15:30:00,79.48,79.73,79.47,79.68,33500.0,45.1468,45.2888,45.1411,45.2604,33500.0
2010-01-27 15:35:00,79.67,79.83,79.62,79.81,28000.0,45.2547,45.3456,45.2263,45.3343,28000.0
2010-01-27 15:40:00,79.81,80.0,79.78,79.97,35100.0,45.3343,45.4422,45.3172,45.4251,35100.0
2010-01-27 15:45:00,79.97,79.98,79.77,79.86,47300.0,45.4251,45.4308,45.3115,45.3627,47300.0
2010-01-27 15:50:00,79.84,79.94,79.81,79.91,41400.0,45.3513,45.4081,45.3343,45.3911,41400.0
2010-01-27 15:55:00,79.91,80.0,79.89,79.93,105200.0,45.3911,45.4422,45.3797,45.4024,105200.0
2010-01-28 09:30:00,80.27,80.61,80.27,80.45,14200.0,45.5956,45.7887,45.5956,45.6978,14200.0
2010-01-28 09:35:00,80.45,80.45,80.01,80.09,23500.0,45.6978,45.6978,45.4479,45.4933,23500.0
2010-01-28 09:40:00,80.02,80.07,79.86,79.95,17000.0,45.4535,45.4819,45.3627,45.4138,17000.0
2010-01-28 09:45:00,79.91,80.0,79.86,79.91,18600.0,45.3911,45.4422,45.3627,45.3911,18600.0
2010-01-28 09:50:00,79.91,80.02,79.7,79.72,16700.0,45.3911,45.4535,45.2718,45.2831,16700.0
2010-01-28 09:55:00,79.72,79.75,79.58,79.74,13200.0,45.2831,45.3002,45.2036,45.2945,13200.0
2010-01-28 10:00:00,79.7,79.75,79.58,79.61,10800.0,45.2718,45.3002,45.2036,45.2207,10800.0
2010-01-28 10:05:00,79.61,79.61,79.43,79.49,10300.0,45.2207,45.2207,45.1184,45.1525,10300.0
2010-01-28 10:10:00,79.45,79.53,79.22,79.31,21600.0,45.1298,45.1752,44.9991,45.0502,21600.0
2010-01-28 10:15:00,79.24,79.32,79.07,79.24,12800.0,45.0105,45.0559,44.9139,45.0105,12800.0
2010-01-28 10:20:00,79.22,79.28,79.17,79.24,8400.0,44.9991,45.0332,44.9707,45.0105,8400.0
2010-01-28 10:25:00,79.22,79.31,79.22,79.3,5400.0,44.9991,45.0502,44.9991,45.0446,5400.0
2010-01-28 10:30:00,79.26,79.32,79.25,79.31,4200.0,45.0218,45.0559,45.0162,45.0502,4200.0
2010-01-28 10:35:00,79.35,79.55,79.29,79.41,5100.0,45.073,45.1866,45.0389,45.1071,5100.0
2010-01-28 10:40:00,79.42,79.46,79.34,79.4,2200.0,45.1127,45.1355,45.0673,45.1014,2200.0
2010-01-28 10:45:00,79.4,79.4,79.16,79.19,12800.0,45.1014,45.1014,44.965,44.9821,12800.0
2010-01-28 10:50:00,79.2,79.41,79.2,79.33,12000.0,44.9878,45.1071,44.9878,45.0616,12000.0
2010-01-28 10:55:00,79.33,79.51,79.33,79.5,7000.0,45.0616,45.1639,45.0616,45.1582,7000.0
2010-01-28 11:00:00,79.51,79.6,79.33,79.36,5200.0,45.1639,45.215,45.0616,45.0786,5200.0
2010-01-28 11:05:00,79.29,79.45,79.28,79.42,3900.0,45.0389,45.1298,45.0332,45.1127,3900.0
2010-01-28 11:10:00,79.34,79.47,79.31,79.44,5900.0,45.0673,45.1411,45.0502,45.1241,5900.0
2010-01-28 11:15:00,79.44,79.58,79.44,79.49,5500.0,45.1241,45.2036,45.1241,45.1525,5500.0
2010-01-28 11:20:00,79.44,79.49,79.33,79.34,6300.0,45.1241,45.1525,45.0616,45.0673,6300.0
2010-01-28 11:25:00,79.36,79.38,79.2,79.2,6300.0,45.0786,45.09,44.9878,44.9878,6300.0
2010-01-28 11:30:00,79.24,79.24,78.87,78.91,27700.0,45.0105,45.0105,44.8003,44.823,27700.0
2010-01-28 11:35:00,78.86,79.06,78.76,79.06,23700.0,44.7946,44.9082,44.7378,44.9082,23700.0
2010-01-28 11:40:00,79.06,79.17,79.01,79.03,8800.0,44.9082,44.9707,44.8798,44.8912,8800.0
2010-01-28 11:45:00,79.05,79.07,78.9,78.95,12700.0,44.9026,44.9139,44.8174,44.8458,12700.0
2010-01-28 11:50:00,78.97,79.07,78.89,79.04,11400.0,44.8571,44.9139,44.8117,44.8969,11400.0
2010-01-28 11:55:00,79.02,79.2,79.02,79.13,21000.0,44.8855,44.9878,44.8855,44.948,21000.0
2010-01-28 12:00:00,79.16,79.19,79.1,79.17,14100.0,44.965,44.9821,44.931,44.9707,14100.0
2010-01-28 12:05:00,79.15,79.19,79.12,79.13,12600.0,44.9594,44.9821,44.9423,44.948,12600.0
2010-01-28 12:10:00,79.16,79.2,79.15,79.15,7100.0,44.965,44.9878,44.9594,44.9594,7100.0
2010-01-28 12:15:00,79.14,79.17,79.1,79.13,9400.0,44.9537,44.9707,44.931,44.948,9400.0
2010-01-28 12:20:00,79.1,79.13,79.02,79.06,11200.0,44.931,44.948,44.8855,44.9082,11200.0
2010-01-28 12:25:00,79.06,79.06,79.0,79.01,13100.0,44.9082,44.9082,44.8742,44.8798,13100.0
2010-01-28 12:30:00,79.01,79.08,79.0,79.01,21800.0,44.8798,44.9196,44.8742,44.8798,21800.0
2010-01-28 12:35:00,79.03,79.18,78.94,79.18,17700.0,44.8912,44.9764,44.8401,44.9764,17700.0
2010-01-28 12:40:00,79.18,79.19,78.97,78.97,19100.0,44.9764,44.9821,44.8571,44.8571,19100.0
2010-01-28 12:45:00,78.96,79.21,78.96,79.19,19800.0,44.8514,44.9934,44.8514,44.9821,19800.0
2010-01-28 12:50:00,79.2,79.4,79.18,79.33,11100.0,44.9878,45.1014,44.9764,45.0616,11100.0
2010-01-28 12:55:00,79.32,79.32,79.21,79.25,12000.0,45.0559,45.0559,44.9934,45.0162,12000.0
2010-01-28 13:00:00,79.26,79.3,79.05,79.06,6000.0,45.0218,45.0446,44.9026,44.9082,6000.0
2010-01-28 13:05:00,79.05,79.19,79.0,79.15,8400.0,44.9026,44.9821,44.8742,44.9594,8400.0
2010-01-28 13:10:00,79.08,79.09,79.01,79.03,6700.0,44.9196,44.9253,44.8798,44.8912,6700.0
2010-01-28 13:15:00,79.0,79.03,78.94,79.01,14300.0,44.8742,44.8912,44.8401,44.8798,14300.0
2010-01-28 13:20:00,79.0,79.1,78.98,79.04,13200.0,44.8742,44.931,44.8628,44.8969,13200.0
2010-01-28 13:25:00,79.03,79.06,78.97,79.04,7200.0,44.8912,44.9082,44.8571,44.8969,7200.0
2010-01-28 13:30:00,79.06,79.27,79.06,79.14,15500.0,44.9082,45.0275,44.9082,44.9537,15500.0
2010-01-28 13:35:00,79.15,79.18,79.02,79.07,13600.0,44.9594,44.9764,44.8855,44.9139,13600.0
2010-01-28 13:40:00,79.07,79.14,79.05,79.07,12800.0,44.9139,44.9537,44.9026,44.9139,12800.0
2010-01-28 13:45:00,79.06,79.15,79.03,79.12,14200.0,44.9082,44.9594,44.8912,44.9423,14200.0
2010-01-28 13:50:00,79.11,79.29,79.08,79.12,12100.0,44.9366,45.0389,44.9196,44.9423,12100.0
2010-01-28 13:55:00,79.11,79.11,78.97,78.97,8200.0,44.9366,44.9366,44.8571,44.8571,8200.0
2010-01-28 14:00:00,78.99,79.09,78.93,79.04,14800.0,44.8685,44.9253,44.8344,44.8969,14800.0
2010-01-28 14:05:00,79.04,79.1,79.0,79.08,19100.0,44.8969,44.931,44.8742,44.9196,19100.0
2010-01-28 14:10:00,79.02,79.06,78.91,79.0,23500.0,44.8855,44.9082,44.823,44.8742,23500.0
2010-01-28 14:15:00,78.97,78.99,78.84,78.87,19200.0,44.8571,44.8685,44.7833,44.8003,19200.0
2010-01-28 14:20:00,78.88,78.91,78.82,78.88,15100.0,44.806,44.823,44.7719,44.806,15100.0
2010-01-28 14:25:00,78.88,79.04,78.87,79.04,56500.0,44.806,44.8969,44.8003,44.8969,56500.0
2010-01-28 14:30:00,79.06,79.06,78.85,78.9,23700.0,44.9082,44.9082,44.789,44.8174,23700.0
2010-01-28 14:35:00,78.87,78.87,78.71,78.8,22000.0,44.8003,44.8003,44.7094,44.7606,22000.0
2010-01-28 14:40:00,78.76,78.78,78.5,78.51,51900.0,44.7378,44.7492,44.5901,44.5958,51900.0
2010-01-28 14:45:00,78.53,78.63,78.51,78.63,63900.0,44.6072,44.664,44.5958,44.664,63900.0
2010-01-28 14:50:00,78.64,78.76,78.6,78.75,26000.0,44.6697,44.7378,44.6469,44.7322,26000.0
2010-01-28 14:55:00,78.75,78.79,78.72,78.74,45800.0,44.7322,44.7549,44.7151,44.7265,45800.0
2010-01-28 15:00:00,78.7,78.83,78.69,78.79,37400.0,44.7038,44.7776,44.6981,44.7549,37400.0
2010-01-28 15:05:00,78.8,78.96,78.79,78.89,22800.0,44.7606,44.8514,44.7549,44.8117,22800.0
2010-01-28 15:10:00,78.89,78.97,78.65,78.68,29500.0,44.8117,44.8571,44.6754,44.6924,29500.0
2010-01-28 15:15:00,78.68,78.73,78.52,78.57,47400.0,44.6924,44.7208,44.6015,44.6299,47400.0
2010-01-28 15:20:00,78.59,78.71,78.54,78.71,33000.0,44.6413,44.7094,44.6129,44.7094,33000.0
2010-01-28 15:25:00,78.7,78.75,78.47,78.56,40300.0,44.7038,44.7322,44.5731,44.6242,40300.0
2010-01-28 15:30:00,78.59,78.79,78.57,78.72,29300.0,44.6413,44.7549,44.6299,44.7151,29300.0
2010-01-28 15:35:00,78.72,78.9,78.65,78.9,29900.0,44.7151,44.8174,44.6754,44.8174,29900.0
2010-01-28 15:40:00,78.9,78.97,78.69,78.78,64200.0,44.8174,44.8571,44.6981,44.7492,64200.0
2010-01-28 15:45:00,78.79,78.83,78.66,78.75,35400.0,44.7549,44.7776,44.681,44.7322,35400.0
2010-01-28 15:50:00,78.72,78.8,78.66,78.71,48200.0,44.7151,44.7606,44.681,44.7094,48200.0
2010-01-28 15:55:00,78.71,78.72,77.58,78.5,102000.0,44.7094,44.7151,44.0676,44.5901,102000.0
2010-01-29 09:30:00,78.77,79.11,78.67,78.71,17300.0,44.7435,44.9366,44.6867,44.7094,17300.0
2010-01-29 09:35:00,78.73,79.08,78.65,78.84,13500.0,44.7208,44.9196,44.6754,44.7833,13500.0
2010-01-29 09:40:00,78.76,79.1,78.61,79.04,14300.0,44.7378,44.931,44.6526,44.8969,14300.0
2010-01-29 09:45:00,79.0,79.36,78.99,79.16,14200.0,44.8742,45.0786,44.8685,44.965,14200.0
2010-01-29 09:50:00,79.16,79.29,79.03,79.13,14500.0,44.965,45.0389,44.8912,44.948,14500.0
2010-01-29 09:55:00,79.18,79.42,78.99,79.36,19000.0,44.9764,45.1127,44.8685,45.0786,19000.0
2010-01-29 10:00:00,79.37,79.72,79.34,79.71,21900.0,45.0843,45.2831,45.0673,45.2775,21900.0
2010-01-29 10:05:00,79.71,79.84,79.68,79.69,17500.0,45.2775,45.3513,45.2604,45.2661,17500.0
2010-01-29 10:10:00,79.7,79.84,79.65,79.71,28300.0,45.2718,45.3513,45.2434,45.2775,28300.0
2010-01-29 10:15:00,79.72,79.95,79.71,79.85,23900.0,45.2831,45.4138,45.2775,45.357,23900.0
2010-01-29 10:20:00,79.86,80.22,79.79,80.11,19200.0,45.3627,45.5672,45.3229,45.5047,19200.0
2010-01-29 10:25:00,80.11,80.29,80.05,80.29,19900.0,45.5047,45.6069,45.4706,45.6069,19900.0
2010-01-29 10:30:00,80.3,80.34,80.14,80.14,12900.0,45.6126,45.6353,45.5217,45.5217,12900.0
2010-01-29 10:35:00,80.15,80.22,80.13,80.21,5400.0,45.5274,45.5672,45.516,45.5615,5400.0
2010-01-29 10:40:00,80.17,80.2,80.03,80.07,17300.0,45.5388,45.5558,45.4592,45.4819,17300.0
2010-01-29 10:45:00,80.04,80.17,80.02,80.14,4900.0,45.4649,45.5388,45.4535,45.5217,4900.0
2010-01-29 10:50:00,80.16,80.25,80.13,80.25,7700.0,45.5331,45.5842,45.516,45.5842,7700.0
2010-01-29 10:55:00,80.24,80.24,80.0,80.13,31200.0,45.5785,45.5785,45.4422,45.516,31200.0
2010-01-29 11:00:00,80.1,80.27,80.06,80.23,17500.0,45.499,45.5956,45.4763,45.5728,17500.0
2010-01-29 11:05:00,80.23,80.25,80.03,80.03,18800.0,45.5728,45.5842,45.4592,45.4592,18800.0
2010-01-29 11:10:00,80.05,80.17,79.93,79.99,21400.0,45.4706,45.5388,45.4024,45.4365,21400.0
2010-01-29 11:15:00,79.99,80.14,79.9,79.99,15200.0,45.4365,45.5217,45.3854,45.4365,15200.0
2010-01-29 11:20:00,79.96,79.98,79.8,79.89,20700.0,45.4195,45.4308,45.3286,45.3797,20700.0
2010-01-29 11:25:00,79.89,79.94,79.77,79.81,12500.0,45.3797,45.4081,45.3115,45.3343,12500.0
2010-01-29 11:30:00,79.86,79.86,79.51,79.55,32900.0,45.3627,45.3627,45.1639,45.1866,32900.0
2010-01-29 11:35:00,79.57,79.77,79.56,79.75,13200.0,45.1979,45.3115,45.1923,45.3002,13200.0
2010-01-29 11:40:00,79.78,79.92,79.77,79.92,7500.0,45.3172,45.3967,45.3115,45.3967,7500.0
2010-01-29 11:45:00,79.91,79.94,79.81,79.92,9900.0,45.3911,45.4081,45.3343,45.3967,9900.0
2010-01-29 11:50:00,79.91,79.94,79.85,79.91,5300.0,45.3911,45.4081,45.357,45.3911,5300.0
2010-01-29 11:55:00,79.93,79.93,79.77,79.79,14900.0,45.4024,45.4024,45.3115,45.3229,14900.0
2010-01-29 12:00:00,79.69,79.89,79.64,79.64,8000.0,45.2661,45.3797,45.2377,45.2377,8000.0
2010-01-29 12:05:00,79.67,79.72,79.59,79.7,11000.0,45.2547,45.2831,45.2093,45.2718,11000.0
2010-01-29 12:10:00,79.69,79.8,79.66,79.75,21500.0,45.2661,45.3286,45.2491,45.3002,21500.0
2010-01-29 12:15:00,79.74,79.9,79.7,79.82,12600.0,45.2945,45.3854,45.2718,45.3399,12600.0
2010-01-29 12:20:00,79.82,79.91,79.76,79.84,8700.0,45.3399,45.3911,45.3059,45.3513,8700.0
2010-01-29 12:25:00,79.84,79.94,79.82,79.91,4100.0,45.3513,45.4081,45.3399,45.3911,4100.0
2010-01-29 12:30:00,79.93,79.95,79.86,79.88,11100.0,45.4024,45.4138,45.3627,45.374,11100.0
2010-01-29 12:35:00,79.9,79.95,79.76,79.88,10500.0,45.3854,45.4138,45.3059,45.374,10500.0
2010-01-29 12:40:00,79.91,79.92,79.79,79.82,12400.0,45.3911,45.3967,45.3229,45.3399,12400.0
2010-01-29 12:45:00,79.83,79.87,79.73,79.87,2800.0,45.3456,45.3683,45.2888,45.3683,2800.0
2010-01-29 12:50:00,79.87,79.99,79.82,79.95,10100.0,45.3683,45.4365,45.3399,45.4138,10100.0
2010-01-29 12:55:00,79.96,79.97,79.87,79.97,4500.0,45.4195,45.4251,45.3683,45.4251,4500.0
2010-01-29 13:00:00,79.92,79.93,79.79,79.85,12500.0,45.3967,45.4024,45.3229,45.357,12500.0
2010-01-29 13:05:00,79.86,80.01,79.83,79.94,18700.0,45.3627,45.4479,45.3456,45.4081,18700.0
2010-01-29 13:10:00,79.95,80.03,79.92,79.99,8300.0,45.4138,45.4592,45.3967,45.4365,8300.0
2010-01-29 13:15:00,80.0,80.18,80.0,80.18,4500.0,45.4422,45.5444,45.4422,45.5444,4500.0
2010-01-29 13:20:00,80.18,80.18,80.09,80.14,4300.0,45.5444,45.5444,45.4933,45.5217,4300.0
2010-01-29 13:25:00,80.13,80.13,80.02,80.02,4500.0,45.516,45.516,45.4535,45.4535,4500.0
2010-01-29 13:30:00,79.98,80.06,79.98,80.06,8600.0,45.4308,45.4763,45.4308,45.4763,8600.0
2010-01-29 13:35:00,80.08,80.21,80.03,80.13,7300.0,45.4876,45.5615,45.4592,45.516,7300.0
2010-01-29 13:40:00,80.09,80.13,79.98,80.01,11300.0,45.4933,45.516,45.4308,45.4479,11300.0
2010-01-29 13:45:00,80.03,80.05,79.86,79.91,12900.0,45.4592,45.4706,45.3627,45.3911,12900.0
2010-01-29 13:50:00,79.88,79.97,79.88,79.93,19500.0,45.374,45.4251,45.374,45.4024,19500.0
2010-01-29 13:55:00,79.92,80.1,79.92,80.09,15600.0,45.3967,45.499,45.3967,45.4933,15600.0
2010-01-29 14:00:00,80.09,80.1,79.97,80.1,11500.0,45.4933,45.499,45.4251,45.499,11500.0
2010-01-29 14:05:00,80.07,80.17,80.0,80.11,22200.0,45.4819,45.5388,45.4422,45.5047,22200.0
2010-01-29 14:10:00,80.13,80.26,80.08,80.26,23700.0,45.516,45.5899,45.4876,45.5899,23700.0
2010-01-29 14:15:00,80.26,80.27,80.03,80.15,13100.0,45.5899,45.5956,45.4592,45.5274,13100.0
2010-01-29 14:20:00,80.18,80.27,80.07,80.11,24300.0,45.5444,45.5956,45.4819,45.5047,24300.0
2010-01-29 14:25:00,80.15,80.26,80.15,80.25,18600.0,45.5274,45.5899,45.5274,45.5842,18600.0
2010-01-29 14:30:00,80.23,80.29,79.99,80.04,30800.0,45.5728,45.6069,45.4365,45.4649,30800.0
2010-01-29 14:35:00,80.03,80.11,80.0,80.11,29600.0,45.4592,45.5047,45.4422,45.5047,29600.0
2010-01-29 14:40:00,80.12,80.13,79.87,79.9,12700.0,45.5104,45.516,45.3683,45.3854,12700.0
2010-01-29 14:45:00,79.87,79.89,79.7,79.7,14700.0,45.3683,45.3797,45.2718,45.2718,14700.0
2010-01-29 14:50:00,79.65,79.85,79.64,79.66,11100.0,45.2434,45.357,45.2377,45.2491,11100.0
2010-01-29 14:55:00,79.64,79.64,79.39,79.58,14300.0,45.2377,45.2377,45.0957,45.2036,14300.0
2010-01-29 15:00:00,79.58,79.68,79.5,79.65,14200.0,45.2036,45.2604,45.1582,45.2434,14200.0
2010-01-29 15:05:00,79.68,79.68,79.5,79.5,15200.0,45.2604,45.2604,45.1582,45.1582,15200.0
2010-01-29 15:10:00,79.5,79.58,79.19,79.19,19800.0,45.1582,45.2036,44.9821,44.9821,19800.0
2010-01-29 15:15:00,79.17,79.17,78.84,78.87,38900.0,44.9707,44.9707,44.7833,44.8003,38900.0
2010-01-29 15:20:00,78.88,79.04,78.76,78.89,42500.0,44.806,44.8969,44.7378,44.8117,42500.0
2010-01-29 15:25:00,78.89,78.97,78.75,78.93,47000.0,44.8117,44.8571,44.7322,44.8344,47000.0
2010-01-29 15:30:00,78.93,78.93,78.54,78.83,60800.0,44.8344,44.8344,44.6129,44.7776,60800.0
2010-01-29 15:35:00,78.84,79.11,78.72,79.1,42500.0,44.7833,44.9366,44.7151,44.931,42500.0
2010-01-29 15:40:00,79.11,79.31,79.08,79.29,63000.0,44.9366,45.0502,44.9196,45.0389,63000.0
2010-01-29 15:45:00,79.29,79.3,79.09,79.1,44400.0,45.0389,45.0446,44.9253,44.931,44400.0
2010-01-29 15:50:00,79.11,79.43,79.1,79.41,59600.0,44.9366,45.1184,44.931,45.1071,59600.0
2010-01-29 15:55:00,79.42,79.42,79.12,79.13,111500.0,45.1127,45.1127,44.9423,44.948,111500.0
2010-02-01 09:30:00,79.52,79.88,79.45,79.5,14700.0,45.1695,45.374,45.1298,45.1582,14700.0
2010-02-01 09:35:00,79.5,79.97,79.5,79.86,14800.0,45.1582,45.4251,45.1582,45.3627,14800.0
2010-02-01 09:40:00,79.88,80.05,79.85,80.03,9800.0,45.374,45.4706,45.357,45.4592,9800.0
2010-02-01 09:45:00,79.96,80.25,79.93,80.22,13600.0,45.4195,45.5842,45.4024,45.5672,13600.0
2010-02-01 09:50:00,80.22,80.22,80.07,80.19,7700.0,45.5672,45.5672,45.4819,45.5501,7700.0
2010-02-01 09:55:00,80.18,80.18,79.82,79.91,10900.0,45.5444,45.5444,45.3399,45.3911,10900.0
2010-02-01 10:00:00,79.91,80.12,79.78,79.79,21100.0,45.3911,45.5104,45.3172,45.3229,21100.0
2010-02-01 10:05:00,79.81,79.97,79.68,79.95,16700.0,45.3343,45.4251,45.2604,45.4138,16700.0
2010-02-01 10:10:00,79.97,80.17,79.96,80.11,25100.0,45.4251,45.5388,45.4195,45.5047,25100.0
2010-02-01 10:15:00,80.12,80.15,80.04,80.11,13600.0,45.5104,45.5274,45.4649,45.5047,13600.0
2010-02-01 10:20:00,80.15,80.25,80.05,80.19,11300.0,45.5274,45.5842,45.4706,45.5501,11300.0
2010-02-01 10:25:00,80.21,80.25,80.14,80.22,7500.0,45.5615,45.5842,45.5217,45.5672,7500.0
2010-02-01 10:30:00,80.25,80.29,80.15,80.28,7700.0,45.5842,45.6069,45.5274,45.6012,7700.0
2010-02-01 10:35:00,80.29,80.55,80.27,80.52,21200.0,45.6069,45.7546,45.5956,45.7376,21200.0
2010-02-01 10:40:00,80.49,80.5,80.32,80.38,21600.0,45.7205,45.7262,45.624,45.658,21600.0
2010-02-01 10:45:00,80.37,80.45,80.36,80.44,7800.0,45.6524,45.6978,45.6467,45.6921,7800.0
2010-02-01 10:50:00,80.44,80.67,80.44,80.64,13600.0,45.6921,45.8228,45.6921,45.8057,13600.0
2010-02-01 10:55:00,80.65,80.69,80.4,80.4,17600.0,45.8114,45.8341,45.6694,45.6694,17600.0
2010-02-01 11:00:00,80.39,80.45,80.31,80.44,11500.0,45.6637,45.6978,45.6183,45.6921,11500.0
2010-02-01 11:05:00,80.46,80.61,80.4,80.6,11100.0,45.7035,45.7887,45.6694,45.783,11100.0
2010-02-01 11:10:00,80.57,80.77,80.53,80.75,12600.0,45.766,45.8796,45.7432,45.8682,12600.0
2010-02-01 11:15:00,80.75,80.78,80.71,80.78,10200.0,45.8682,45.8852,45.8455,45.8852,10200.0
2010-02-01 11:20:00,80.78,80.94,80.76,80.87,8700.0,45.8852,45.9761,45.8739,45.9364,8700.0
2010-02-01 11:25:00,80.88,81.0,80.88,80.98,8400.0,45.9421,46.0102,45.9421,45.9989,8400.0
2010-02-01 11:30:00,80.96,81.03,80.96,81.02,11800.0,45.9875,46.0273,45.9875,46.0216,11800.0
2010-02-01 11:35:00,81.01,81.05,81.0,81.01,21300.0,46.0159,46.0386,46.0102,46.0159,21300.0
2010-02-01 11:40:00,81.01,81.03,80.98,81.01,14000.0,46.0159,46.0273,45.9989,46.0159,14000.0
2010-02-01 11:45:00,81.01,81.06,80.98,81.04,38600.0,46.0159,46.0443,45.9989,46.0329,38600.0
2010-02-01 11:50:00,81.05,81.05,80.96,81.0,23900.0,46.0386,46.0386,45.9875,46.0102,23900.0
2010-02-01 11:55:00,81.01,81.04,80.64,80.65,12600.0,46.0159,46.0329,45.8057,45.8114,12600.0
2010-02-01 12:00:00,80.68,80.87,80.66,80.85,12300.0,45.8284,45.9364,45.8171,45.925,12300.0
2010-02-01 12:05:00,80.87,80.93,80.79,80.79,18400.0,45.9364,45.9705,45.8909,45.8909,18400.0
2010-02-01 12:10:00,80.79,80.8,80.62,80.75,26700.0,45.8909,45.8966,45.7944,45.8682,26700.0
2010-02-01 12:15:00,80.72,80.78,80.66,80.78,7800.0,45.8512,45.8852,45.8171,45.8852,7800.0
2010-02-01 12:20:00,80.78,80.81,80.76,80.78,5500.0,45.8852,45.9023,45.8739,45.8852,5500.0
2010-02-01 12:25:00,80.81,80.83,80.77,80.81,9500.0,45.9023,45.9136,45.8796,45.9023,9500.0
2010-02-01 12:30:00,80.74,80.9,80.74,80.86,9100.0,45.8625,45.9534,45.8625,45.9307,9100.0
2010-02-01 12:35:00,80.87,80.88,80.75,80.77,5000.0,45.9364,45.9421,45.8682,45.8796,5000.0
2010-02-01 12:40:00,80.75,80.82,80.72,80.79,5100.0,45.8682,45.908,45.8512,45.8909,5100.0
2010-02-01 12:45:00,80.8,80.85,80.75,80.85,12300.0,45.8966,45.925,45.8682,45.925,12300.0
2010-02-01 12:50:00,80.88,80.88,80.8,80.81,7900.0,45.9421,45.9421,45.8966,45.9023,7900.0
2010-02-01 12:55:00,80.8,80.8,80.68,80.68,5600.0,45.8966,45.8966,45.8284,45.8284,5600.0
2010-02-01 13:00:00,80.69,80.7,80.62,80.62,2400.0,45.8341,45.8398,45.7944,45.7944,2400.0
2010-02-01 13:05:00,80.61,80.75,80.58,80.74,10600.0,45.7887,45.8682,45.7716,45.8625,10600.0
2010-02-01 13:10:00,80.7,80.72,80.65,80.66,3700.0,45.8398,45.8512,45.8114,45.8171,3700.0
2010-02-01 13:15:00,80.63,80.71,80.57,80.71,11500.0,45.8,45.8455,45.766,45.8455,11500.0
2010-02-01 13:20:00,80.74,80.8,80.72,80.77,8500.0,45.8625,45.8966,45.8512,45.8796,8500.0
2010-02-01 13:25:00,80.74,80.76,80.6,80.62,13100.0,45.8625,45.8739,45.783,45.7944,13100.0
2010-02-01 13:30:00,80.63,80.69,80.63,80.64,7600.0,45.8,45.8341,45.8,45.8057,7600.0
2010-02-01 13:35:00,80.64,80.67,80.6,80.65,11000.0,45.8057,45.8228,45.783,45.8114,11000.0
2010-02-01 13:40:00,80.63,80.66,80.57,80.57,5000.0,45.8,45.8171,45.766,45.766,5000.0
2010-02-01 13:45:00,80.59,80.65,80.5,80.61,8200.0,45.7773,45.8114,45.7262,45.7887,8200.0
2010-02-01 13:50:00,80.61,80.61,80.52,80.59,6400.0,45.7887,45.7887,45.7376,45.7773,6400.0
2010-02-01 13:55:00,80.56,80.6,80.51,80.55,11300.0,45.7603,45.783,45.7319,45.7546,11300.0
2010-02-01 14:00:00,80.54,80.63,80.41,80.41,22700.0,45.7489,45.8,45.6751,45.6751,22700.0
2010-02-01 14:05:00,80.38,80.39,80.32,80.37,14000.0,45.658,45.6637,45.624,45.6524,14000.0
2010-02-01 14:10:00,80.35,80.37,80.16,80.16,14500.0,45.641,45.6524,45.5331,45.5331,14500.0
2010-02-01 14:15:00,80.19,80.35,80.11,80.29,14700.0,45.5501,45.641,45.5047,45.6069,14700.0
2010-02-01 14:20:00,80.27,80.34,80.07,80.08,17800.0,45.5956,45.6353,45.4819,45.4876,17800.0
2010-02-01 14:25:00,80.09,80.12,80.01,80.09,15600.0,45.4933,45.5104,45.4479,45.4933,15600.0
2010-02-01 14:30:00,80.12,80.17,80.02,80.04,15100.0,45.5104,45.5388,45.4535,45.4649,15100.0
2010-02-01 14:35:00,80.03,80.16,80.03,80.16,9900.0,45.4592,45.5331,45.4592,45.5331,9900.0
2010-02-01 14:40:00,80.15,80.21,80.13,80.19,9600.0,45.5274,45.5615,45.516,45.5501,9600.0
2010-02-01 14:45:00,80.2,80.32,80.18,80.22,11200.0,45.5558,45.624,45.5444,45.5672,11200.0
2010-02-01 14:50:00,80.18,80.18,80.07,80.13,10800.0,45.5444,45.5444,45.4819,45.516,10800.0
2010-02-01 14:55:00,80.16,80.17,79.98,79.99,13200.0,45.5331,45.5388,45.4308,45.4365,13200.0
2010-02-01 15:00:00,80.02,80.17,79.98,80.02,13100.0,45.4535,45.5388,45.4308,45.4535,13100.0
2010-02-01 15:05:00,80.01,80.06,79.91,79.98,20800.0,45.4479,45.4763,45.3911,45.4308,20800.0
2010-02-01 15:10:00,79.97,80.21,79.96,80.18,11300.0,45.4251,45.5615,45.4195,45.5444,11300.0
2010-02-01 15:15:00,80.2,80.21,80.07,80.07,10000.0,45.5558,45.5615,45.4819,45.4819,10000.0
2010-02-01 15:20:00,80.1,80.25,80.09,80.25,9100.0,45.499,45.5842,45.4933,45.5842,9100.0
2010-02-01 15:25:00,80.19,80.34,80.19,80.3,18900.0,45.5501,45.6353,45.5501,45.6126,18900.0
2010-02-01 15:30:00,80.32,80.37,80.29,80.29,16100.0,45.624,45.6524,45.6069,45.6069,16100.0
2010-02-01 15:35:00,80.3,80.35,80.17,80.2,22700.0,45.6126,45.641,45.5388,45.5558,22700.0
2010-02-01 15:40:00,80.21,80.24,80.12,80.2,25400.0,45.5615,45.5785,45.5104,45.5558,25400.0
2010-02-01 15:45:00,80.22,80.26,80.13,80.18,22600.0,45.5672,45.5899,45.516,45.5444,22600.0
2010-02-01 15:50:00,80.16,80.28,80.15,80.22,35200.0,45.5331,45.6012,45.5274,45.5672,35200.0
2010-02-01 15:55:00,80.21,80.51,80.21,80.46,111700.0,45.5615,45.7319,45.5615,45.7035,111700.0
2010-02-02 09:30:00,80.7,80.7,79.91,80.06,22800.0,45.8398,45.8398,45.3911,45.4763,22800.0
2010-02-02 09:35:00,80.06,80.19,79.98,80.14,23900.0,45.4763,45.5501,45.4308,45.5217,23900.0
2010-02-02 09:40:00,80.07,80.12,79.91,79.95,38600.0,45.4819,45.5104,45.3911,45.4138,38600.0
2010-02-02 09:45:00,79.91,80.11,79.91,80.01,16700.0,45.3911,45.5047,45.3911,45.4479,16700.0
2010-02-02 09:50:00,80.0,80.19,80.0,80.07,17900.0,45.4422,45.5501,45.4422,45.4819,17900.0
2010-02-02 09:55:00,80.01,80.14,80.0,80.09,28100.0,45.4479,45.5217,45.4422,45.4933,28100.0
2010-02-02 10:00:00,80.09,80.14,79.97,80.06,40300.0,45.4933,45.5217,45.4251,45.4763,40300.0
2010-02-02 10:05:00,80.04,80.16,80.01,80.12,58400.0,45.4649,45.5331,45.4479,45.5104,58400.0
2010-02-02 10:10:00,80.12,80.42,80.09,80.42,27900.0,45.5104,45.6808,45.4933,45.6808,27900.0
2010-02-02 10:15:00,80.42,80.55,80.33,80.51,29000.0,45.6808,45.7546,45.6296,45.7319,29000.0
2010-02-02 10:20:00,80.5,80.6,80.35,80.5,13000.0,45.7262,45.783,45.641,45.7262,13000.0
2010-02-02 10:25:00,80.48,80.63,80.47,80.54,8100.0,45.7148,45.8,45.7092,45.7489,8100.0
2010-02-02 10:30:00,80.57,80.69,80.49,80.49,18500.0,45.766,45.8341,45.7205,45.7205,18500.0
2010-02-02 10:35:00,80.52,80.63,80.49,80.58,16800.0,45.7376,45.8,45.7205,45.7716,16800.0
2010-02-02 10:40:00,80.57,80.57,80.43,80.46,7500.0,45.766,45.766,45.6864,45.7035,7500.0
2010-02-02 10:45:00,80.52,80.53,80.43,80.52,8100.0,45.7376,45.7432,45.6864,45.7376,8100.0
2010-02-02 10:50:00,80.53,80.69,80.45,80.61,11100.0,45.7432,45.8341,45.6978,45.7887,11100.0
2010-02-02 10:55:00,80.59,80.8,80.51,80.8,17300.0,45.7773,45.8966,45.7319,45.8966,17300.0
2010-02-02 11:00:00,80.8,80.81,80.62,80.64,9400.0,45.8966,45.9023,45.7944,45.8057,9400.0
2010-02-02 11:05:00,80.59,80.62,80.43,80.56,13300.0,45.7773,45.7944,45.6864,45.7603,13300.0
2010-02-02 11:10:00,80.52,80.58,80.36,80.44,9500.0,45.7376,45.7716,45.6467,45.6921,9500.0
2010-02-02 11:15:00,80.49,80.51,80.41,80.42,7900.0,45.7205,45.7319,45.6751,45.6808,7900.0
2010-02-02 11:20:00,80.42,80.52,80.39,80.48,5800.0,45.6808,45.7376,45.6637,45.7148,5800.0
2010-02-02 11:25:00,80.51,80.6,80.48,80.56,8100.0,45.7319,45.783,45.7148,45.7603,8100.0
2010-02-02 11:30:00,80.57,80.58,80.33,80.37,23700.0,45.766,45.7716,45.6296,45.6524,23700.0
2010-02-02 11:35:00,80.37,80.65,80.35,80.63,7400.0,45.6524,45.8114,45.641,45.8,7400.0
2010-02-02 11:40:00,80.67,80.95,80.66,80.92,16000.0,45.8228,45.9818,45.8171,45.9648,16000.0
2010-02-02 11:45:00,80.93,80.97,80.77,80.86,8300.0,45.9705,45.9932,45.8796,45.9307,8300.0
2010-02-02 11:50:00,80.84,80.85,80.75,80.81,4200.0,45.9193,45.925,45.8682,45.9023,4200.0
2010-02-02 11:55:00,80.81,80.82,80.68,80.73,6900.0,45.9023,45.908,45.8284,45.8568,6900.0
2010-02-02 12:00:00,80.73,80.73,80.56,80.59,3100.0,45.8568,45.8568,45.7603,45.7773,3100.0
2010-02-02 12:05:00,80.59,80.6,80.46,80.56,11300.0,45.7773,45.783,45.7035,45.7603,11300.0
2010-02-02 12:10:00,80.61,80.62,80.51,80.62,7600.0,45.7887,45.7944,45.7319,45.7944,7600.0
2010-02-02 12:15:00,80.61,80.66,80.59,80.63,4800.0,45.7887,45.8171,45.7773,45.8,4800.0
2010-02-02 12:20:00,80.64,80.81,80.64,80.76,13700.0,45.8057,45.9023,45.8057,45.8739,13700.0
2010-02-02 12:25:00,80.73,80.94,80.73,80.89,6300.0,45.8568,45.9761,45.8568,45.9477,6300.0
2010-02-02 12:30:00,80.89,80.89,80.78,80.8,3000.0,45.9477,45.9477,45.8852,45.8966,3000.0
2010-02-02 12:35:00,80.8,80.83,80.72,80.83,2200.0,45.8966,45.9136,45.8512,45.9136,2200.0
2010-02-02 12:40:00,80.79,80.82,80.76,80.77,2300.0,45.8909,45.908,45.8739,45.8796,2300.0
2010-02-02 12:45:00,80.73,80.74,80.62,80.62,4200.0,45.8568,45.8625,45.7944,45.7944,4200.0
2010-02-02 12:50:00,80.6,80.63,80.54,80.61,2900.0,45.783,45.8,45.7489,45.7887,2900.0
2010-02-02 12:55:00,80.58,80.84,80.58,80.82,11500.0,45.7716,45.9193,45.7716,45.908,11500.0
2010-02-02 13:00:00,80.85,80.88,80.72,80.74,11100.0,45.925,45.9421,45.8512,45.8625,11100.0
2010-02-02 13:05:00,80.72,80.77,80.63,80.72,8500.0,45.8512,45.8796,45.8,45.8512,8500.0
2010-02-02 13:10:00,80.69,80.76,80.68,80.75,5000.0,45.8341,45.8739,45.8284,45.8682,5000.0
2010-02-02 13:15:00,80.77,80.85,80.75,80.84,4300.0,45.8796,45.925,45.8682,45.9193,4300.0
2010-02-02 13:20:00,80.85,80.9,80.83,80.89,7200.0,45.925,45.9534,45.9136,45.9477,7200.0
2010-02-02 13:25:00,80.9,80.93,80.87,80.9,8700.0,45.9534,45.9705,45.9364,45.9534,8700.0
2010-02-02 13:30:00,80.93,81.02,80.88,81.01,9300.0,45.9705,46.0216,45.9421,46.0159,9300.0
2010-02-02 13:35:00,81.0,81.18,80.99,81.13,18400.0,46.0102,46.1125,46.0045,46.0841,18400.0
2010-02-02 13:40:00,81.14,81.18,81.11,81.13,7200.0,46.0897,46.1125,46.0727,46.0841,7200.0
2010-02-02 13:45:00,81.11,81.13,80.95,80.95,14300.0,46.0727,46.0841,45.9818,45.9818,14300.0
2010-02-02 13:50:00,80.99,81.05,80.93,81.02,8800.0,46.0045,46.0386,45.9705,46.0216,8800.0
2010-02-02 13:55:00,81.04,81.04,80.83,80.85,6200.0,46.0329,46.0329,45.9136,45.925,6200.0
2010-02-02 14:00:00,80.83,80.86,80.79,80.81,3500.0,45.9136,45.9307,45.8909,45.9023,3500.0
2010-02-02 14:05:00,80.8,80.83,80.7,80.77,8800.0,45.8966,45.9136,45.8398,45.8796,8800.0
2010-02-02 14:10:00,80.76,80.88,80.76,80.84,8900.0,45.8739,45.9421,45.8739,45.9193,8900.0
2010-02-02 14:15:00,80.82,80.83,80.71,80.78,12200.0,45.908,45.9136,45.8455,45.8852,12200.0
2010-02-02 14:20:00,80.81,81.09,80.81,81.09,16600.0,45.9023,46.0613,45.9023,46.0613,16600.0
2010-02-02 14:25:00,81.09,81.21,81.08,81.13,11500.0,46.0613,46.1295,46.0557,46.0841,11500.0
2010-02-02 14:30:00,81.12,81.2,81.04,81.1,19000.0,46.0784,46.1238,46.0329,46.067,19000.0
2010-02-02 14:35:00,81.12,81.16,81.04,81.15,6600.0,46.0784,46.1011,46.0329,46.0954,6600.0
2010-02-02 14:40:00,81.16,81.28,81.13,81.16,33000.0,46.1011,46.1693,46.0841,46.1011,33000.0
2010-02-02 14:45:00,81.16,81.2,81.07,81.19,19100.0,46.1011,46.1238,46.05,46.1181,19100.0
2010-02-02 14:50:00,81.17,81.3,81.17,81.27,30900.0,46.1068,46.1806,46.1068,46.1636,30900.0
2010-02-02 14:55:00,81.28,81.37,81.23,81.36,20900.0,46.1693,46.2204,46.1409,46.2147,20900.0
2010-02-02 15:00:00,81.33,81.35,81.11,81.16,22900.0,46.1977,46.209,46.0727,46.1011,22900.0
2010-02-02 15:05:00,81.18,81.19,81.1,81.19,8900.0,46.1125,46.1181,46.067,46.1181,8900.0
2010-02-02 15:10:00,81.19,81.32,81.19,81.32,19000.0,46.1181,46.192,46.1181,46.192,19000.0
2010-02-02 15:15:00,81.32,81.37,81.23,81.37,24400.0,46.192,46.2204,46.1409,46.2204,24400.0
2010-02-02 15:20:00,81.38,81.4,81.29,81.29,13900.0,46.2261,46.2374,46.1749,46.1749,13900.0
2010-02-02 15:25:00,81.26,81.28,81.17,81.24,29800.0,46.1579,46.1693,46.1068,46.1465,29800.0
2010-02-02 15:30:00,81.24,81.36,81.24,81.24,19400.0,46.1465,46.2147,46.1465,46.1465,19400.0
2010-02-02 15:35:00,81.23,81.24,81.04,81.07,22600.0,46.1409,46.1465,46.0329,46.05,22600.0
2010-02-02 15:40:00,81.05,81.11,80.88,80.98,39900.0,46.0386,46.0727,45.9421,45.9989,39900.0
2010-02-02 15:45:00,80.98,80.98,80.86,80.9,33900.0,45.9989,45.9989,45.9307,45.9534,33900.0
2010-02-02 15:50:00,80.9,80.96,80.87,80.96,36700.0,45.9534,45.9875,45.9364,45.9875,36700.0
2010-02-02 15:55:00,80.95,81.08,80.92,81.08,75000.0,45.9818,46.0557,45.9648,46.0557,75000.0
2010-02-03 09:30:00,80.71,80.77,80.37,80.42,18000.0,45.8455,45.8796,45.6524,45.6808,18000.0
2010-02-03 09:35:00,80.5,80.55,80.36,80.47,8800.0,45.7262,45.7546,45.6467,45.7092,8800.0
2010-02-03 09:40:00,80.47,80.59,80.41,80.41,11800.0,45.7092,45.7773,45.6751,45.6751,11800.0
2010-02-03 09:45:00,80.4,80.45,80.2,80.2,14300.0,45.6694,45.6978,45.5558,45.5558,14300.0
2010-02-03 09:50:00,80.2,80.27,80.15,80.27,11600.0,45.5558,45.5956,45.5274,45.5956,11600.0
2010-02-03 09:55:00,80.26,80.42,80.23,80.36,18900.0,45.5899,45.6808,45.5728,45.6467,18900.0
2010-02-03 10:00:00,80.27,80.32,80.08,80.18,22700.0,45.5956,45.624,45.4876,45.5444,22700.0
2010-02-03 10:05:00,80.18,80.35,80.14,80.23,32700.0,45.5444,45.641,45.5217,45.5728,32700.0
2010-02-03 10:10:00,80.25,80.34,80.15,80.29,10300.0,45.5842,45.6353,45.5274,45.6069,10300.0
2010-02-03 10:15:00,80.3,80.36,80.19,80.27,24900.0,45.6126,45.6467,45.5501,45.5956,24900.0
2010-02-03 10:20:00,80.27,80.28,80.1,80.13,20400.0,45.5956,45.6012,45.499,45.516,20400.0
2010-02-03 10:25:00,80.14,80.3,80.1,80.26,10800.0,45.5217,45.6126,45.499,45.5899,10800.0
2010-02-03 10:30:00,80.25,80.56,80.25,80.48,20700.0,45.5842,45.7603,45.5842,45.7148,20700.0
2010-02-03 10:35:00,80.48,80.58,80.23,80.35,16900.0,45.7148,45.7716,45.5728,45.641,16900.0
2010-02-03 10:40:00,80.34,80.49,80.27,80.45,8900.0,45.6353,45.7205,45.5956,45.6978,8900.0
2010-02-03 10:45:00,80.43,80.43,80.18,80.35,7400.0,45.6864,45.6864,45.5444,45.641,7400.0
2010-02-03 10:50:00,80.36,80.36,80.15,80.24,7800.0,45.6467,45.6467,45.5274,45.5785,7800.0
2010-02-03 10:55:00,80.24,80.31,80.16,80.3,7000.0,45.5785,45.6183,45.5331,45.6126,7000.0
2010-02-03 11:00:00,80.26,80.35,80.21,80.26,10000.0,45.5899,45.641,45.5615,45.5899,10000.0
2010-02-03 11:05:00,80.24,80.44,80.17,80.43,6700.0,45.5785,45.6921,45.5388,45.6864,6700.0
2010-02-03 11:10:00,80.42,80.45,80.38,80.45,4500.0,45.6808,45.6978,45.658,45.6978,4500.0
2010-02-03 11:15:00,80.49,80.53,80.42,80.51,6600.0,45.7205,45.7432,45.6808,45.7319,6600.0
2010-02-03 11:20:00,80.49,80.5,80.28,80.28,8300.0,45.7205,45.7262,45.6012,45.6012,8300.0
2010-02-03 11:25:00,80.27,80.28,80.15,80.17,6200.0,45.5956,45.6012,45.5274,45.5388,6200.0
2010-02-03 11:30:00,80.16,80.16,80.02,80.04,5600.0,45.5331,45.5331,45.4535,45.4649,5600.0
2010-02-03 11:35:00,80.04,80.05,79.94,80.02,5600.0,45.4649,45.4706,45.4081,45.4535,5600.0
2010-02-03 11:40:00,80.01,80.02,79.91,79.98,5000.0,45.4479,45.4535,45.3911,45.4308,5000.0
2010-02-03 11:45:00,79.98,80.07,79.88,79.88,5500.0,45.4308,45.4819,45.374,45.374,5500.0
2010-02-03 11:50:00,79.88,79.88,79.76,79.84,6300.0,45.374,45.374,45.3059,45.3513,6300.0
2010-02-03 11:55:00,79.84,79.98,79.82,79.98,6600.0,45.3513,45.4308,45.3399,45.4308,6600.0
2010-02-03 12:00:00,79.96,80.23,79.96,80.23,4800.0,45.4195,45.5728,45.4195,45.5728,4800.0
2010-02-03 12:05:00,80.23,80.34,80.2,80.21,3400.0,45.5728,45.6353,45.5558,45.5615,3400.0
2010-02-03 12:10:00,80.18,80.21,80.12,80.17,5300.0,45.5444,45.5615,45.5104,45.5388,5300.0
2010-02-03 12:15:00,80.19,80.25,80.1,80.1,3400.0,45.5501,45.5842,45.499,45.499,3400.0
2010-02-03 12:20:00,80.1,80.13,80.04,80.04,4200.0,45.499,45.516,45.4649,45.4649,4200.0
2010-02-03 12:25:00,80.08,80.12,80.06,80.08,4000.0,45.4876,45.5104,45.4763,45.4876,4000.0
2010-02-03 12:30:00,80.09,80.14,80.07,80.14,3000.0,45.4933,45.5217,45.4819,45.5217,3000.0
2010-02-03 12:35:00,80.12,80.12,80.04,80.1,8300.0,45.5104,45.5104,45.4649,45.499,8300.0
2010-02-03 12:40:00,80.13,80.25,80.07,80.25,7000.0,45.516,45.5842,45.4819,45.5842,7000.0
2010-02-03 12:45:00,80.24,80.25,80.11,80.11,4100.0,45.5785,45.5842,45.5047,45.5047,4100.0
2010-02-03 12:50:00,80.11,80.11,79.87,79.9,16600.0,45.5047,45.5047,45.3683,45.3854,16600.0
2010-02-03 12:55:00,79.89,80.01,79.84,79.93,13700.0,45.3797,45.4479,45.3513,45.4024,13700.0
2010-02-03 13:00:00,79.93,80.09,79.92,80.09,6400.0,45.4024,45.4933,45.3967,45.4933,6400.0
2010-02-03 13:05:00,80.07,80.13,79.97,80.08,8900.0,45.4819,45.516,45.4251,45.4876,8900.0
2010-02-03 13:10:00,80.09,80.15,80.09,80.12,1400.0,45.4933,45.5274,45.4933,45.5104,1400.0
2010-02-03 13:15:00,80.12,80.26,80.12,80.23,2600.0,45.5104,45.5899,45.5104,45.5728,2600.0
2010-02-03 13:20:00,80.29,80.3,80.13,80.16,5600.0,45.6069,45.6126,45.516,45.5331,5600.0
2010-02-03 13:25:00,80.12,80.14,80.03,80.03,9100.0,45.5104,45.5217,45.4592,45.4592,9100.0
2010-02-03 13:30:00,80.03,80.1,79.99,80.1,6600.0,45.4592,45.499,45.4365,45.499,6600.0
2010-02-03 13:35:00,80.1,80.18,80.04,80.04,4300.0,45.499,45.5444,45.4649,45.4649,4300.0
2010-02-03 13:40:00,80.07,80.13,80.05,80.1,3400.0,45.4819,45.516,45.4706,45.499,3400.0
2010-02-03 13:45:00,80.13,80.14,79.93,79.93,4500.0,45.516,45.5217,45.4024,45.4024,4500.0
2010-02-03 13:50:00,79.92,79.93,79.83,79.87,9900.0,45.3967,45.4024,45.3456,45.3683,9900.0
2010-02-03 13:55:00,79.87,79.91,79.82,79.85,4900.0,45.3683,45.3911,45.3399,45.357,4900.0
2010-02-03 14:00:00,79.83,79.85,79.74,79.76,8700.0,45.3456,45.357,45.2945,45.3059,8700.0
2010-02-03 14:05:00,79.77,79.9,79.76,79.84,24600.0,45.3115,45.3854,45.3059,45.3513,24600.0
2010-02-03 14:10:00,79.84,79.9,79.83,79.9,3100.0,45.3513,45.3854,45.3456,45.3854,3100.0
2010-02-03 14:15:00,79.94,80.01,79.92,79.92,12300.0,45.4081,45.4479,45.3967,45.3967,12300.0
2010-02-03 14:20:00,79.89,79.95,79.81,79.85,10400.0,45.3797,45.4138,45.3343,45.357,10400.0
2010-02-03 14:25:00,79.83,79.91,79.8,79.88,12000.0,45.3456,45.3911,45.3286,45.374,12000.0
2010-02-03 14:30:00,79.88,79.96,79.88,79.92,8700.0,45.374,45.4195,45.374,45.3967,8700.0
2010-02-03 14:35:00,79.93,79.96,79.91,79.91,13200.0,45.4024,45.4195,45.3911,45.3911,13200.0
2010-02-03 14:40:00,79.92,79.93,79.85,79.9,13900.0,45.3967,45.4024,45.357,45.3854,13900.0
2010-02-03 14:45:00,79.92,79.97,79.9,79.9,11300.0,45.3967,45.4251,45.3854,45.3854,11300.0
2010-02-03 14:50:00,79.91,79.95,79.82,79.94,14100.0,45.3911,45.4138,45.3399,45.4081,14100.0
2010-02-03 14:55:00,79.96,80.02,79.92,79.92,6200.0,45.4195,45.4535,45.3967,45.3967,6200.0
2010-02-03 15:00:00,79.93,80.1,79.93,80.09,10600.0,45.4024,45.499,45.4024,45.4933,10600.0
2010-02-03 15:05:00,80.12,80.22,80.1,80.17,21700.0,45.5104,45.5672,45.499,45.5388,21700.0
2010-02-03 15:10:00,80.15,80.17,80.06,80.07,11100.0,45.5274,45.5388,45.4763,45.4819,11100.0
2010-02-03 15:15:00,80.04,80.12,80.03,80.08,10500.0,45.4649,45.5104,45.4592,45.4876,10500.0
2010-02-03 15:20:00,80.08,80.15,79.98,80.0,25800.0,45.4876,45.5274,45.4308,45.4422,25800.0
2010-02-03 15:25:00,80.0,80.16,80.0,80.09,16300.0,45.4422,45.5331,45.4422,45.4933,16300.0
2010-02-03 15:30:00,80.06,80.17,80.02,80.13,9700.0,45.4763,45.5388,45.4535,45.516,9700.0
2010-02-03 15:35:00,80.13,80.16,80.07,80.12,13400.0,45.516,45.5331,45.4819,45.5104,13400.0
2010-02-03 15:40:00,80.12,80.17,80.03,80.05,19000.0,45.5104,45.5388,45.4592,45.4706,19000.0
2010-02-03 15:45:00,80.06,80.14,80.0,80.1,35600.0,45.4763,45.5217,45.4422,45.499,35600.0
2010-02-03 15:50:00,80.11,80.12,79.98,79.98,43800.0,45.5047,45.5104,45.4308,45.4308,43800.0
2010-02-03 15:55:00,79.98,80.0,79.76,79.83,123100.0,45.4308,45.4422,45.3059,45.3456,123100.0
2010-02-04 09:30:00,79.28,79.61,79.23,79.26,45300.0,45.0332,45.2207,45.0048,45.0218,45300.0
2010-02-04 09:35:00,79.25,79.54,79.25,79.43,28300.0,45.0162,45.1809,45.0162,45.1184,28300.0
2010-02-04 09:40:00,79.41,79.82,79.33,79.69,43600.0,45.1071,45.3399,45.0616,45.2661,43600.0
2010-02-04 09:45:00,79.68,79.7,79.45,79.49,35000.0,45.2604,45.2718,45.1298,45.1525,35000.0
2010-02-04 09:50:00,79.52,79.54,79.3,79.32,24200.0,45.1695,45.1809,45.0446,45.0559,24200.0
2010-02-04 09:55:00,79.29,79.3,78.93,78.99,19100.0,45.0389,45.0446,44.8344,44.8685,19100.0
2010-02-04 10:00:00,79.05,79.13,78.98,78.98,7800.0,44.9026,44.948,44.8628,44.8628,7800.0
2010-02-04 10:05:00,78.94,78.99,78.81,78.87,14100.0,44.8401,44.8685,44.7662,44.8003,14100.0
2010-02-04 10:10:00,78.85,79.03,78.83,78.9,36600.0,44.789,44.8912,44.7776,44.8174,36600.0
2010-02-04 10:15:00,78.88,78.97,78.85,78.9,24800.0,44.806,44.8571,44.789,44.8174,24800.0
2010-02-04 10:20:00,78.9,78.97,78.82,78.91,119600.0,44.8174,44.8571,44.7719,44.823,119600.0
2010-02-04 10:25:00,78.93,79.0,78.78,78.91,22800.0,44.8344,44.8742,44.7492,44.823,22800.0
2010-02-04 10:30:00,78.88,79.16,78.88,79.15,18100.0,44.806,44.965,44.806,44.9594,18100.0
2010-02-04 10:35:00,79.11,79.14,78.98,79.04,22200.0,44.9366,44.9537,44.8628,44.8969,22200.0
2010-02-04 10:40:00,79.08,79.13,78.95,79.0,29800.0,44.9196,44.948,44.8458,44.8742,29800.0
2010-02-04 10:45:00,79.0,79.0,78.83,78.86,12100.0,44.8742,44.8742,44.7776,44.7946,12100.0
2010-02-04 10:50:00,78.89,78.89,78.59,78.61,18000.0,44.8117,44.8117,44.6413,44.6526,18000.0
2010-02-04 10:55:00,78.55,78.59,78.47,78.47,22700.0,44.6185,44.6413,44.5731,44.5731,22700.0
2010-02-04 11:00:00,78.5,78.62,78.48,78.62,18900.0,44.5901,44.6583,44.5788,44.6583,18900.0
2010-02-04 11:05:00,78.6,78.78,78.59,78.75,8200.0,44.6469,44.7492,44.6413,44.7322,8200.0
2010-02-04 11:10:00,78.76,78.89,78.74,78.82,10000.0,44.7378,44.8117,44.7265,44.7719,10000.0
2010-02-04 11:15:00,78.81,78.81,78.59,78.6,7800.0,44.7662,44.7662,44.6413,44.6469,7800.0
2010-02-04 11:20:00,78.67,78.7,78.57,78.66,16700.0,44.6867,44.7038,44.6299,44.681,16700.0
2010-02-04 11:25:00,78.65,78.8,78.64,78.8,15600.0,44.6754,44.7606,44.6697,44.7606,15600.0
2010-02-04 11:30:00,78.82,78.85,78.75,78.76,12100.0,44.7719,44.789,44.7322,44.7378,12100.0
2010-02-04 11:35:00,78.76,78.83,78.64,78.76,11900.0,44.7378,44.7776,44.6697,44.7378,11900.0
2010-02-04 11:40:00,78.71,78.72,78.37,78.45,12200.0,44.7094,44.7151,44.5163,44.5617,12200.0
2010-02-04 11:45:00,78.48,78.5,78.33,78.48,15300.0,44.5788,44.5901,44.4936,44.5788,15300.0
2010-02-04 11:50:00,78.5,78.55,78.46,78.51,15700.0,44.5901,44.6185,44.5674,44.5958,15700.0
2010-02-04 11:55:00,78.5,78.5,78.22,78.28,12600.0,44.5901,44.5901,44.4311,44.4652,12600.0
2010-02-04 12:00:00,78.24,78.31,78.18,78.21,15500.0,44.4425,44.4822,44.4084,44.4254,15500.0
2010-02-04 12:05:00,78.25,78.25,78.04,78.07,34900.0,44.4481,44.4481,44.3289,44.3459,34900.0
2010-02-04 12:10:00,78.04,78.15,78.01,78.03,31400.0,44.3289,44.3913,44.3118,44.3232,31400.0
2010-02-04 12:15:00,78.06,78.1,78.02,78.02,9200.0,44.3402,44.3629,44.3175,44.3175,9200.0
2010-02-04 12:20:00,78.01,78.1,78.0,78.03,12300.0,44.3118,44.3629,44.3061,44.3232,12300.0
2010-02-04 12:25:00,78.06,78.13,78.04,78.09,16300.0,44.3402,44.38,44.3289,44.3573,16300.0
2010-02-04 12:30:00,78.11,78.17,78.05,78.06,11600.0,44.3686,44.4027,44.3345,44.3402,11600.0
2010-02-04 12:35:00,78.09,78.09,77.9,77.91,28600.0,44.3573,44.3573,44.2493,44.255,28600.0
2010-02-04 12:40:00,77.93,77.98,77.83,77.88,17400.0,44.2664,44.2948,44.2096,44.238,17400.0
2010-02-04 12:45:00,77.89,77.95,77.84,77.87,34900.0,44.2436,44.2777,44.2152,44.2323,34900.0
2010-02-04 12:50:00,77.9,77.98,77.84,77.89,35200.0,44.2493,44.2948,44.2152,44.2436,35200.0
2010-02-04 12:55:00,77.92,78.03,77.87,77.99,15700.0,44.2607,44.3232,44.2323,44.3005,15700.0
2010-02-04 13:00:00,77.98,78.03,77.95,78.01,15100.0,44.2948,44.3232,44.2777,44.3118,15100.0
2010-02-04 13:05:00,78.01,78.08,77.96,77.99,26600.0,44.3118,44.3516,44.2834,44.3005,26600.0
2010-02-04 13:10:00,78.0,78.06,77.98,78.02,13100.0,44.3061,44.3402,44.2948,44.3175,13100.0
2010-02-04 13:15:00,78.01,78.01,77.8,77.8,14200.0,44.3118,44.3118,44.1925,44.1925,14200.0
2010-02-04 13:20:00,77.83,77.83,77.7,77.74,13600.0,44.2096,44.2096,44.1357,44.1584,13600.0
2010-02-04 13:25:00,77.74,77.83,77.7,77.83,11100.0,44.1584,44.2096,44.1357,44.2096,11100.0
2010-02-04 13:30:00,77.81,77.83,77.74,77.75,16700.0,44.1982,44.2096,44.1584,44.1641,16700.0
2010-02-04 13:35:00,77.77,77.87,77.76,77.82,41900.0,44.1755,44.2323,44.1698,44.2039,41900.0
2010-02-04 13:40:00,77.81,77.82,77.58,77.59,29200.0,44.1982,44.2039,44.0676,44.0732,29200.0
2010-02-04 13:45:00,77.59,77.67,77.54,77.65,20400.0,44.0732,44.1187,44.0448,44.1073,20400.0
2010-02-04 13:50:00,77.7,77.79,77.68,77.74,13900.0,44.1357,44.1868,44.1244,44.1584,13900.0
2010-02-04 13:55:00,77.74,77.83,77.69,77.73,20600.0,44.1584,44.2096,44.13,44.1528,20600.0
2010-02-04 14:00:00,77.74,77.78,77.7,77.78,18200.0,44.1584,44.1812,44.1357,44.1812,18200.0
2010-02-04 14:05:00,77.77,77.77,77.59,77.65,15200.0,44.1755,44.1755,44.0732,44.1073,15200.0
2010-02-04 14:10:00,77.64,77.66,77.45,77.45,31500.0,44.1016,44.113,43.9937,43.9937,31500.0
2010-02-04 14:15:00,77.45,77.48,77.37,77.39,41800.0,43.9937,44.0108,43.9483,43.9596,41800.0
2010-02-04 14:20:00,77.41,77.55,77.4,77.48,20700.0,43.971,44.0505,43.9653,44.0108,20700.0
2010-02-04 14:25:00,77.46,77.52,77.35,77.36,40700.0,43.9994,44.0335,43.9369,43.9426,40700.0
2010-02-04 14:30:00,77.39,77.39,77.24,77.26,31400.0,43.9596,43.9596,43.8744,43.8858,31400.0
2010-02-04 14:35:00,77.27,77.39,77.26,77.37,20000.0,43.8915,43.9596,43.8858,43.9483,20000.0
2010-02-04 14:40:00,77.36,77.49,77.34,77.42,28500.0,43.9426,44.0164,43.9312,43.9767,28500.0
2010-02-04 14:45:00,77.44,77.56,77.43,77.56,22500.0,43.988,44.0562,43.9824,44.0562,22500.0
2010-02-04 14:50:00,77.57,77.57,77.5,77.52,30600.0,44.0619,44.0619,44.0221,44.0335,30600.0
2010-02-04 14:55:00,77.54,77.55,77.5,77.52,21900.0,44.0448,44.0505,44.0221,44.0335,21900.0
2010-02-04 15:00:00,77.54,77.55,77.42,77.43,30600.0,44.0448,44.0505,43.9767,43.9824,30600.0
2010-02-04 15:05:00,77.42,77.43,77.13,77.16,37700.0,43.9767,43.9824,43.8119,43.829,37700.0
2010-02-04 15:10:00,77.15,77.29,77.14,77.25,32000.0,43.8233,43.9028,43.8176,43.8801,32000.0
2010-02-04 15:15:00,77.26,77.27,77.02,77.04,42100.0,43.8858,43.8915,43.7495,43.7608,42100.0
2010-02-04 15:20:00,77.04,77.05,76.88,76.88,59400.0,43.7608,43.7665,43.6699,43.6699,59400.0
2010-02-04 15:25:00,76.9,76.92,76.71,76.74,40100.0,43.6813,43.6927,43.5734,43.5904,40100.0
2010-02-04 15:30:00,76.73,76.95,76.6,76.85,46300.0,43.5847,43.7097,43.5109,43.6529,46300.0
2010-02-04 15:35:00,76.87,76.97,76.8,76.95,57700.0,43.6643,43.7211,43.6245,43.7097,57700.0
2010-02-04 15:40:00,76.97,77.36,76.95,77.28,75800.0,43.7211,43.9426,43.7097,43.8972,75800.0
2010-02-04 15:45:00,77.29,77.36,77.12,77.12,91500.0,43.9028,43.9426,43.8063,43.8063,91500.0
2010-02-04 15:50:00,77.11,77.14,76.83,76.86,68400.0,43.8006,43.8176,43.6415,43.6586,68400.0
2010-02-04 15:55:00,76.86,76.87,76.57,76.58,280200.0,43.6586,43.6643,43.4939,43.4995,280200.0
2010-02-05 09:30:00,76.88,77.47,76.88,77.19,37600.0,43.6699,44.0051,43.6699,43.846,37600.0
2010-02-05 09:35:00,77.19,77.19,76.79,77.04,19500.0,43.846,43.846,43.6188,43.7608,19500.0
2010-02-05 09:40:00,77.0,77.5,77.0,77.48,11400.0,43.7381,44.0221,43.7381,44.0108,11400.0
2010-02-05 09:45:00,77.42,77.55,77.21,77.27,22900.0,43.9767,44.0505,43.8574,43.8915,22900.0
2010-02-05 09:50:00,77.26,77.4,77.2,77.32,17900.0,43.8858,43.9653,43.8517,43.9199,17900.0
2010-02-05 09:55:00,77.33,77.4,77.18,77.18,29600.0,43.9256,43.9653,43.8404,43.8404,29600.0
2010-02-05 10:00:00,77.22,77.45,77.2,77.41,17500.0,43.8631,43.9937,43.8517,43.971,17500.0
2010-02-05 10:05:00,77.4,77.46,77.22,77.25,42100.0,43.9653,43.9994,43.8631,43.8801,42100.0
2010-02-05 10:10:00,77.25,77.35,77.18,77.23,28800.0,43.8801,43.9369,43.8404,43.8688,28800.0
2010-02-05 10:15:00,77.19,77.53,77.19,77.44,18200.0,43.846,44.0392,43.846,43.988,18200.0
2010-02-05 10:20:00,77.44,77.72,77.4,77.68,37300.0,43.988,44.1471,43.9653,44.1244,37300.0
2010-02-05 10:25:00,77.69,77.96,77.64,77.79,39100.0,44.13,44.2834,44.1016,44.1868,39100.0
2010-02-05 10:30:00,77.83,78.07,77.74,77.82,40300.0,44.2096,44.3459,44.1584,44.2039,40300.0
2010-02-05 10:35:00,77.85,77.96,77.64,77.67,30500.0,44.2209,44.2834,44.1016,44.1187,30500.0
2010-02-05 10:40:00,77.67,77.81,77.57,77.61,29000.0,44.1187,44.1982,44.0619,44.0846,29000.0
2010-02-05 10:45:00,77.6,77.72,77.57,77.58,10000.0,44.0789,44.1471,44.0619,44.0676,10000.0
2010-02-05 10:50:00,77.57,77.72,77.55,77.68,31200.0,44.0619,44.1471,44.0505,44.1244,31200.0
2010-02-05 10:55:00,77.67,77.74,77.6,77.67,35300.0,44.1187,44.1584,44.0789,44.1187,35300.0
2010-02-05 11:00:00,77.68,77.78,77.61,77.64,19000.0,44.1244,44.1812,44.0846,44.1016,19000.0
2010-02-05 11:05:00,77.64,77.68,77.56,77.64,14600.0,44.1016,44.1244,44.0562,44.1016,14600.0
2010-02-05 11:10:00,77.61,77.65,77.46,77.51,12400.0,44.0846,44.1073,43.9994,44.0278,12400.0
2010-02-05 11:15:00,77.49,77.69,77.48,77.63,11200.0,44.0164,44.13,44.0108,44.096,11200.0
2010-02-05 11:20:00,77.67,77.69,77.55,77.56,16500.0,44.1187,44.13,44.0505,44.0562,16500.0
2010-02-05 11:25:00,77.57,77.61,77.46,77.5,14000.0,44.0619,44.0846,43.9994,44.0221,14000.0
2010-02-05 11:30:00,77.5,77.57,77.44,77.44,13500.0,44.0221,44.0619,43.988,43.988,13500.0
2010-02-05 11:35:00,77.42,77.52,77.4,77.4,6500.0,43.9767,44.0335,43.9653,43.9653,6500.0
2010-02-05 11:40:00,77.4,77.43,77.02,77.11,18300.0,43.9653,43.9824,43.7495,43.8006,18300.0
2010-02-05 11:45:00,77.1,77.22,77.03,77.21,16300.0,43.7949,43.8631,43.7551,43.8574,16300.0
2010-02-05 11:50:00,77.22,77.35,77.15,77.35,24100.0,43.8631,43.9369,43.8233,43.9369,24100.0
2010-02-05 11:55:00,77.35,77.43,77.25,77.28,14100.0,43.9369,43.9824,43.8801,43.8972,14100.0
2010-02-05 12:00:00,77.25,77.29,77.14,77.14,15200.0,43.8801,43.9028,43.8176,43.8176,15200.0
2010-02-05 12:05:00,77.14,77.18,77.08,77.16,10800.0,43.8176,43.8404,43.7835,43.829,10800.0
2010-02-05 12:10:00,77.16,77.23,77.06,77.11,8500.0,43.829,43.8688,43.7722,43.8006,8500.0
2010-02-05 12:15:00,77.17,77.25,77.14,77.22,6900.0,43.8347,43.8801,43.8176,43.8631,6900.0
2010-02-05 12:20:00,77.24,77.3,77.17,77.2,8400.0,43.8744,43.9085,43.8347,43.8517,8400.0
2010-02-05 12:25:00,77.19,77.24,77.14,77.21,5000.0,43.846,43.8744,43.8176,43.8574,5000.0
2010-02-05 12:30:00,77.2,77.37,77.15,77.26,11800.0,43.8517,43.9483,43.8233,43.8858,11800.0
2010-02-05 12:35:00,77.26,77.3,77.1,77.1,6400.0,43.8858,43.9085,43.7949,43.7949,6400.0
2010-02-05 12:40:00,77.07,77.08,76.98,77.0,9600.0,43.7779,43.7835,43.7267,43.7381,9600.0
2010-02-05 12:45:00,76.98,77.06,76.95,77.03,12300.0,43.7267,43.7722,43.7097,43.7551,12300.0
2010-02-05 12:50:00,77.07,77.15,76.93,77.01,9500.0,43.7779,43.8233,43.6983,43.7438,9500.0
2010-02-05 12:55:00,77.01,77.09,76.97,77.07,7800.0,43.7438,43.7892,43.7211,43.7779,7800.0
2010-02-05 13:00:00,77.06,77.07,76.85,76.88,4700.0,43.7722,43.7779,43.6529,43.6699,4700.0
2010-02-05 13:05:00,76.85,76.85,76.67,76.7,7400.0,43.6529,43.6529,43.5507,43.5677,7400.0
2010-02-05 13:10:00,76.7,76.72,76.49,76.56,17300.0,43.5677,43.5791,43.4484,43.4882,17300.0
2010-02-05 13:15:00,76.55,76.66,76.53,76.64,9300.0,43.4825,43.545,43.4711,43.5336,9300.0
2010-02-05 13:20:00,76.63,76.67,76.44,76.49,13800.0,43.5279,43.5507,43.42,43.4484,13800.0
2010-02-05 13:25:00,76.5,76.5,76.24,76.3,21800.0,43.4541,43.4541,43.3064,43.3405,21800.0
2010-02-05 13:30:00,76.31,76.36,76.06,76.13,15800.0,43.3462,43.3746,43.2042,43.2439,15800.0
2010-02-05 13:35:00,76.13,76.15,75.86,75.88,16100.0,43.2439,43.2553,43.0906,43.1019,16100.0
2010-02-05 13:40:00,75.9,76.05,75.78,76.02,13200.0,43.1133,43.1985,43.0451,43.1814,13200.0
2010-02-05 13:45:00,76.02,76.2,76.01,76.12,10200.0,43.1814,43.2837,43.1758,43.2382,10200.0
2010-02-05 13:50:00,76.11,76.29,76.04,76.04,18600.0,43.2326,43.3348,43.1928,43.1928,18600.0
2010-02-05 13:55:00,76.04,76.09,75.9,75.96,12300.0,43.1928,43.2212,43.1133,43.1474,12300.0
2010-02-05 14:00:00,76.0,76.25,75.95,76.24,25100.0,43.1701,43.3121,43.1417,43.3064,25100.0
2010-02-05 14:05:00,76.24,76.44,76.22,76.22,20200.0,43.3064,43.42,43.295,43.295,20200.0
2010-02-05 14:10:00,76.22,76.32,76.13,76.32,14000.0,43.295,43.3518,43.2439,43.3518,14000.0
2010-02-05 14:15:00,76.33,76.38,76.23,76.33,14700.0,43.3575,43.3859,43.3007,43.3575,14700.0
2010-02-05 14:20:00,76.33,76.43,76.24,76.38,16100.0,43.3575,43.4143,43.3064,43.3859,16100.0
2010-02-05 14:25:00,76.38,76.45,76.3,76.38,14000.0,43.3859,43.4257,43.3405,43.3859,14000.0
2010-02-05 14:30:00,76.38,76.51,76.32,76.46,21500.0,43.3859,43.4598,43.3518,43.4314,21500.0
2010-02-05 14:35:00,76.45,76.6,76.43,76.5,19400.0,43.4257,43.5109,43.4143,43.4541,19400.0
2010-02-05 14:40:00,76.5,76.53,76.26,76.35,25600.0,43.4541,43.4711,43.3178,43.3689,25600.0
2010-02-05 14:45:00,76.35,76.72,76.29,76.69,21100.0,43.3689,43.5791,43.3348,43.562,21100.0
2010-02-05 14:50:00,76.72,76.8,76.68,76.73,21500.0,43.5791,43.6245,43.5563,43.5847,21500.0
2010-02-05 14:55:00,76.73,76.81,76.65,76.69,33100.0,43.5847,43.6302,43.5393,43.562,33100.0
2010-02-05 15:00:00,76.69,76.95,76.65,76.83,45700.0,43.562,43.7097,43.5393,43.6415,45700.0
2010-02-05 15:05:00,76.87,77.29,76.76,77.22,61500.0,43.6643,43.9028,43.6018,43.8631,61500.0
2010-02-05 15:10:00,77.22,77.29,77.01,77.27,42900.0,43.8631,43.9028,43.7438,43.8915,42900.0
2010-02-05 15:15:00,77.27,77.27,76.81,76.85,63600.0,43.8915,43.8915,43.6302,43.6529,63600.0
2010-02-05 15:20:00,76.85,76.88,76.74,76.75,37300.0,43.6529,43.6699,43.5904,43.5961,37300.0
2010-02-05 15:25:00,76.74,76.8,76.59,76.69,36300.0,43.5904,43.6245,43.5052,43.562,36300.0
2010-02-05 15:30:00,76.72,77.13,76.63,77.06,70200.0,43.5791,43.8119,43.5279,43.7722,70200.0
2010-02-05 15:35:00,77.08,77.18,76.95,77.18,35600.0,43.7835,43.8404,43.7097,43.8404,35600.0
2010-02-05 15:40:00,77.2,77.4,77.16,77.36,36500.0,43.8517,43.9653,43.829,43.9426,36500.0
2010-02-05 15:45:00,77.37,77.55,77.18,77.19,49400.0,43.9483,44.0505,43.8404,43.846,49400.0
2010-02-05 15:50:00,77.2,77.29,77.05,77.26,57400.0,43.8517,43.9028,43.7665,43.8858,57400.0
2010-02-05 15:55:00,77.23,77.71,77.23,77.54,162400.0,43.8688,44.1414,43.8688,44.0448,162400.0
2010-02-08 09:30:00,77.56,77.61,77.19,77.21,18100.0,44.0562,44.0846,43.846,43.8574,18100.0
2010-02-08 09:35:00,77.2,77.45,77.08,77.41,15600.0,43.8517,43.9937,43.7835,43.971,15600.0
2010-02-08 09:40:00,77.41,77.58,77.29,77.55,18000.0,43.971,44.0676,43.9028,44.0505,18000.0
2010-02-08 09:45:00,77.47,77.48,77.22,77.36,21800.0,44.0051,44.0108,43.8631,43.9426,21800.0
2010-02-08 09:50:00,77.35,77.44,77.13,77.38,36100.0,43.9369,43.988,43.8119,43.954,36100.0
2010-02-08 09:55:00,77.37,77.53,77.27,77.35,9000.0,43.9483,44.0392,43.8915,43.9369,9000.0
2010-02-08 10:00:00,77.34,77.41,77.16,77.24,15200.0,43.9312,43.971,43.829,43.8744,15200.0
2010-02-08 10:05:00,77.23,77.43,77.12,77.34,10800.0,43.8688,43.9824,43.8063,43.9312,10800.0
2010-02-08 10:10:00,77.36,77.62,77.36,77.62,7000.0,43.9426,44.0903,43.9426,44.0903,7000.0
2010-02-08 10:15:00,77.63,77.68,77.51,77.51,7900.0,44.096,44.1244,44.0278,44.0278,7900.0
2010-02-08 10:20:00,77.54,77.62,77.29,77.41,17800.0,44.0448,44.0903,43.9028,43.971,17800.0
2010-02-08 10:25:00,77.42,77.56,77.38,77.43,10500.0,43.9767,44.0562,43.954,43.9824,10500.0
2010-02-08 10:30:00,77.46,77.5,77.3,77.35,8600.0,43.9994,44.0221,43.9085,43.9369,8600.0
2010-02-08 10:35:00,77.42,77.5,77.36,77.41,36700.0,43.9767,44.0221,43.9426,43.971,36700.0
2010-02-08 10:40:00,77.46,77.5,77.39,77.45,13600.0,43.9994,44.0221,43.9596,43.9937,13600.0
2010-02-08 10:45:00,77.45,77.46,77.31,77.43,67900.0,43.9937,43.9994,43.9142,43.9824,67900.0
2010-02-08 10:50:00,77.43,77.71,77.43,77.71,17700.0,43.9824,44.1414,43.9824,44.1414,17700.0
2010-02-08 10:55:00,77.74,77.99,77.72,77.94,9700.0,44.1584,44.3005,44.1471,44.2721,9700.0
2010-02-08 11:00:00,77.94,78.11,77.94,78.02,16500.0,44.2721,44.3686,44.2721,44.3175,16500.0
2010-02-08 11:05:00,77.99,77.99,77.74,77.83,10400.0,44.3005,44.3005,44.1584,44.2096,10400.0
2010-02-08 11:10:00,77.78,77.81,77.66,77.71,23700.0,44.1812,44.1982,44.113,44.1414,23700.0
2010-02-08 11:15:00,77.72,77.73,77.46,77.52,8800.0,44.1471,44.1528,43.9994,44.0335,8800.0
2010-02-08 11:20:00,77.55,77.61,77.52,77.57,3900.0,44.0505,44.0846,44.0335,44.0619,3900.0
2010-02-08 11:25:00,77.58,77.61,77.41,77.46,35700.0,44.0676,44.0846,43.971,43.9994,35700.0
2010-02-08 11:30:00,77.47,77.54,77.46,77.51,10300.0,44.0051,44.0448,43.9994,44.0278,10300.0
2010-02-08 11:35:00,77.53,77.57,77.47,77.47,18700.0,44.0392,44.0619,44.0051,44.0051,18700.0
2010-02-08 11:40:00,77.44,77.47,77.31,77.33,16100.0,43.988,44.0051,43.9142,43.9256,16100.0
2010-02-08 11:45:00,77.35,77.6,77.33,77.51,24000.0,43.9369,44.0789,43.9256,44.0278,24000.0
2010-02-08 11:50:00,77.51,77.51,77.26,77.32,10300.0,44.0278,44.0278,43.8858,43.9199,10300.0
2010-02-08 11:55:00,77.33,77.38,77.3,77.35,12200.0,43.9256,43.954,43.9085,43.9369,12200.0
2010-02-08 12:00:00,77.34,77.35,77.11,77.13,7600.0,43.9312,43.9369,43.8006,43.8119,7600.0
2010-02-08 12:05:00,77.15,77.26,77.14,77.21,16500.0,43.8233,43.8858,43.8176,43.8574,16500.0
2010-02-08 12:10:00,77.21,77.25,77.15,77.25,13300.0,43.8574,43.8801,43.8233,43.8801,13300.0
2010-02-08 12:15:00,77.26,77.36,77.23,77.35,23500.0,43.8858,43.9426,43.8688,43.9369,23500.0
2010-02-08 12:20:00,77.36,77.38,77.25,77.29,19100.0,43.9426,43.954,43.8801,43.9028,19100.0
2010-02-08 12:25:00,77.31,77.41,77.25,77.41,10800.0,43.9142,43.971,43.8801,43.971,10800.0
2010-02-08 12:30:00,77.4,77.48,77.36,77.43,23800.0,43.9653,44.0108,43.9426,43.9824,23800.0
2010-02-08 12:35:00,77.41,77.44,77.36,77.4,6600.0,43.971,43.988,43.9426,43.9653,6600.0
2010-02-08 12:40:00,77.41,77.41,77.3,77.34,9800.0,43.971,43.971,43.9085,43.9312,9800.0
2010-02-08 12:45:00,77.35,77.41,77.28,77.3,4300.0,43.9369,43.971,43.8972,43.9085,4300.0
2010-02-08 12:50:00,77.29,77.36,77.29,77.34,1100.0,43.9028,43.9426,43.9028,43.9312,1100.0
2010-02-08 12:55:00,77.34,77.36,77.21,77.21,19100.0,43.9312,43.9426,43.8574,43.8574,19100.0
2010-02-08 13:00:00,77.23,77.35,77.19,77.2,13200.0,43.8688,43.9369,43.846,43.8517,13200.0
2010-02-08 13:05:00,77.22,77.32,77.14,77.18,17300.0,43.8631,43.9199,43.8176,43.8404,17300.0
2010-02-08 13:10:00,77.19,77.19,77.05,77.06,6200.0,43.846,43.846,43.7665,43.7722,6200.0
2010-02-08 13:15:00,77.03,77.03,76.76,76.96,11900.0,43.7551,43.7551,43.6018,43.7154,11900.0
2010-02-08 13:20:00,76.97,76.97,76.87,76.93,4600.0,43.7211,43.7211,43.6643,43.6983,4600.0
2010-02-08 13:25:00,76.92,76.97,76.91,76.96,2800.0,43.6927,43.7211,43.687,43.7154,2800.0
2010-02-08 13:30:00,76.95,76.96,76.81,76.82,5700.0,43.7097,43.7154,43.6302,43.6359,5700.0
2010-02-08 13:35:00,76.82,76.85,76.78,76.78,6100.0,43.6359,43.6529,43.6131,43.6131,6100.0
2010-02-08 13:40:00,76.78,76.78,76.68,76.7,7500.0,43.6131,43.6131,43.5563,43.5677,7500.0
2010-02-08 13:45:00,76.71,76.71,76.59,76.62,21200.0,43.5734,43.5734,43.5052,43.5223,21200.0
2010-02-08 13:50:00,76.62,76.67,76.6,76.62,20000.0,43.5223,43.5507,43.5109,43.5223,20000.0
2010-02-08 13:55:00,76.62,76.65,76.5,76.65,9800.0,43.5223,43.5393,43.4541,43.5393,9800.0
2010-02-08 14:00:00,76.68,76.82,76.66,76.81,15200.0,43.5563,43.6359,43.545,43.6302,15200.0
2010-02-08 14:05:00,76.8,76.99,76.76,76.92,11800.0,43.6245,43.7324,43.6018,43.6927,11800.0
2010-02-08 14:10:00,76.91,76.91,76.79,76.82,7900.0,43.687,43.687,43.6188,43.6359,7900.0
2010-02-08 14:15:00,76.81,76.81,76.74,76.78,2000.0,43.6302,43.6302,43.5904,43.6131,2000.0
2010-02-08 14:20:00,76.78,76.81,76.7,76.81,6700.0,43.6131,43.6302,43.5677,43.6302,6700.0
2010-02-08 14:25:00,76.81,76.87,76.78,76.78,6000.0,43.6302,43.6643,43.6131,43.6131,6000.0
2010-02-08 14:30:00,76.78,76.84,76.72,76.8,15900.0,43.6131,43.6472,43.5791,43.6245,15900.0
2010-02-08 14:35:00,76.8,76.81,76.64,76.67,13200.0,43.6245,43.6302,43.5336,43.5507,13200.0
2010-02-08 14:40:00,76.66,76.93,76.63,76.88,9100.0,43.545,43.6983,43.5279,43.6699,9100.0
2010-02-08 14:45:00,76.84,76.95,76.83,76.93,7100.0,43.6472,43.7097,43.6415,43.6983,7100.0
2010-02-08 14:50:00,76.94,77.05,76.94,77.02,8500.0,43.704,43.7665,43.704,43.7495,8500.0
2010-02-08 14:55:00,77.03,77.08,76.72,76.77,24500.0,43.7551,43.7835,43.5791,43.6075,24500.0
2010-02-08 15:00:00,76.76,76.84,76.57,76.73,21600.0,43.6018,43.6472,43.4939,43.5847,21600.0
2010-02-08 15:05:00,76.74,76.79,76.69,76.69,11800.0,43.5904,43.6188,43.562,43.562,11800.0
2010-02-08 15:10:00,76.65,76.68,76.58,76.63,10500.0,43.5393,43.5563,43.4995,43.5279,10500.0
2010-02-08 15:15:00,76.63,76.63,76.44,76.45,15400.0,43.5279,43.5279,43.42,43.4257,15400.0
2010-02-08 15:20:00,76.45,76.59,76.45,76.55,14100.0,43.4257,43.5052,43.4257,43.4825,14100.0
2010-02-08 15:25:00,76.53,76.67,76.45,76.67,22800.0,43.4711,43.5507,43.4257,43.5507,22800.0
2010-02-08 15:30:00,76.68,76.7,76.6,76.62,17200.0,43.5563,43.5677,43.5109,43.5223,17200.0
2010-02-08 15:35:00,76.61,76.66,76.56,76.59,20300.0,43.5166,43.545,43.4882,43.5052,20300.0
2010-02-08 15:40:00,76.58,76.6,76.32,76.38,37700.0,43.4995,43.5109,43.3518,43.3859,37700.0
2010-02-08 15:45:00,76.42,76.46,76.24,76.28,44600.0,43.4086,43.4314,43.3064,43.3291,44600.0
2010-02-08 15:50:00,76.27,76.32,76.13,76.13,61300.0,43.3234,43.3518,43.2439,43.2439,61300.0
2010-02-08 15:55:00,76.13,76.17,75.87,76.0,167200.0,43.2439,43.2666,43.0962,43.1701,167200.0
2010-02-09 09:30:00,76.77,76.98,76.58,76.59,16400.0,43.6075,43.7267,43.4995,43.5052,16400.0
2010-02-09 09:35:00,76.62,76.73,76.33,76.44,23500.0,43.5223,43.5847,43.3575,43.42,23500.0
2010-02-09 09:40:00,76.48,76.58,76.14,76.3,23800.0,43.4427,43.4995,43.2496,43.3405,23800.0
2010-02-09 09:45:00,76.3,76.47,76.11,76.2,47300.0,43.3405,43.4371,43.2326,43.2837,47300.0
2010-02-09 09:50:00,76.21,76.53,76.19,76.44,25200.0,43.2894,43.4711,43.278,43.42,25200.0
2010-02-09 09:55:00,76.43,76.58,76.42,76.55,19300.0,43.4143,43.4995,43.4086,43.4825,19300.0
2010-02-09 10:00:00,76.55,76.7,76.52,76.7,38400.0,43.4825,43.5677,43.4655,43.5677,38400.0
2010-02-09 10:05:00,76.7,76.9,76.65,76.71,23500.0,43.5677,43.6813,43.5393,43.5734,23500.0
2010-02-09 10:10:00,76.71,76.87,76.68,76.69,15200.0,43.5734,43.6643,43.5563,43.562,15200.0
2010-02-09 10:15:00,76.66,76.72,76.54,76.62,15600.0,43.545,43.5791,43.4768,43.5223,15600.0
2010-02-09 10:20:00,76.59,76.6,76.32,76.37,8800.0,43.5052,43.5109,43.3518,43.3802,8800.0
2010-02-09 10:25:00,76.37,76.41,76.24,76.41,9200.0,43.3802,43.403,43.3064,43.403,9200.0
2010-02-09 10:30:00,76.38,76.48,76.27,76.27,6800.0,43.3859,43.4427,43.3234,43.3234,6800.0
2010-02-09 10:35:00,76.29,76.29,76.14,76.22,14200.0,43.3348,43.3348,43.2496,43.295,14200.0
2010-02-09 10:40:00,76.24,76.27,76.01,76.09,27700.0,43.3064,43.3234,43.1758,43.2212,27700.0
2010-02-09 10:45:00,76.11,76.12,75.75,75.86,15300.0,43.2326,43.2382,43.0281,43.0906,15300.0
2010-02-09 10:50:00,75.83,75.86,75.67,75.69,19700.0,43.0735,43.0906,42.9826,42.994,19700.0
2010-02-09 10:55:00,75.68,75.87,75.67,75.87,14500.0,42.9883,43.0962,42.9826,43.0962,14500.0
2010-02-09 11:00:00,75.84,75.84,75.56,75.6,13100.0,43.0792,43.0792,42.9201,42.9429,13100.0
2010-02-09 11:05:00,75.56,75.64,75.48,75.48,7800.0,42.9201,42.9656,42.8747,42.8747,7800.0
2010-02-09 11:10:00,75.47,75.71,75.45,75.71,16200.0,42.869,43.0053,42.8577,43.0053,16200.0
2010-02-09 11:15:00,75.68,75.68,75.53,75.58,15800.0,42.9883,42.9883,42.9031,42.9315,15800.0
2010-02-09 11:20:00,75.58,75.58,75.42,75.5,37500.0,42.9315,42.9315,42.8406,42.8861,37500.0
2010-02-09 11:25:00,75.52,75.55,75.34,75.34,13700.0,42.8974,42.9145,42.7952,42.7952,13700.0
2010-02-09 11:30:00,75.38,75.73,75.34,75.7,18100.0,42.8179,43.0167,42.7952,42.9997,18100.0
2010-02-09 11:35:00,75.75,76.02,75.67,76.01,27600.0,43.0281,43.1814,42.9826,43.1758,27600.0
2010-02-09 11:40:00,76.02,76.26,75.99,76.06,24500.0,43.1814,43.3178,43.1644,43.2042,24500.0
2010-02-09 11:45:00,76.1,76.35,76.06,76.13,25400.0,43.2269,43.3689,43.2042,43.2439,25400.0
2010-02-09 11:50:00,76.08,76.44,76.01,76.43,18500.0,43.2155,43.42,43.1758,43.4143,18500.0
2010-02-09 11:55:00,76.44,76.49,76.23,76.25,4700.0,43.42,43.4484,43.3007,43.3121,4700.0
2010-02-09 12:00:00,76.25,76.31,76.19,76.26,7300.0,43.3121,43.3462,43.278,43.3178,7300.0
2010-02-09 12:05:00,76.31,76.44,76.24,76.32,13200.0,43.3462,43.42,43.3064,43.3518,13200.0
2010-02-09 12:10:00,76.33,76.39,76.25,76.3,4600.0,43.3575,43.3916,43.3121,43.3405,4600.0
2010-02-09 12:15:00,76.32,76.6,76.31,76.46,11800.0,43.3518,43.5109,43.3462,43.4314,11800.0
2010-02-09 12:20:00,76.47,76.64,76.44,76.56,10400.0,43.4371,43.5336,43.42,43.4882,10400.0
2010-02-09 12:25:00,76.54,76.56,76.45,76.45,7300.0,43.4768,43.4882,43.4257,43.4257,7300.0
2010-02-09 12:30:00,76.45,76.49,76.39,76.4,11300.0,43.4257,43.4484,43.3916,43.3973,11300.0
2010-02-09 12:35:00,76.38,76.43,76.34,76.37,7800.0,43.3859,43.4143,43.3632,43.3802,7800.0
2010-02-09 12:40:00,76.4,76.41,75.93,75.94,43500.0,43.3973,43.403,43.1303,43.136,43500.0
2010-02-09 12:45:00,75.94,76.02,75.68,75.85,15200.0,43.136,43.1814,42.9883,43.0849,15200.0
2010-02-09 12:50:00,75.84,75.89,75.71,75.85,15200.0,43.0792,43.1076,43.0053,43.0849,15200.0
2010-02-09 12:55:00,75.86,75.92,75.77,75.92,18200.0,43.0906,43.1246,43.0394,43.1246,18200.0
2010-02-09 13:00:00,75.93,76.01,75.8,75.91,13600.0,43.1303,43.1758,43.0565,43.119,13600.0
2010-02-09 13:05:00,75.93,76.01,75.89,75.98,10900.0,43.1303,43.1758,43.1076,43.1587,10900.0
2010-02-09 13:10:00,75.98,76.14,75.98,76.14,2200.0,43.1587,43.2496,43.1587,43.2496,2200.0
2010-02-09 13:15:00,76.1,76.12,76.01,76.04,9300.0,43.2269,43.2382,43.1758,43.1928,9300.0
2010-02-09 13:20:00,76.04,76.04,75.89,75.99,8300.0,43.1928,43.1928,43.1076,43.1644,8300.0
2010-02-09 13:25:00,75.97,76.0,75.86,75.89,15900.0,43.153,43.1701,43.0906,43.1076,15900.0
2010-02-09 13:30:00,75.86,75.86,75.72,75.73,11800.0,43.0906,43.0906,43.011,43.0167,11800.0
2010-02-09 13:35:00,75.75,75.76,75.71,75.76,3900.0,43.0281,43.0338,43.0053,43.0338,3900.0
2010-02-09 13:40:00,75.71,75.76,75.69,75.71,5500.0,43.0053,43.0338,42.994,43.0053,5500.0
2010-02-09 13:45:00,75.72,75.86,75.72,75.79,3700.0,43.011,43.0906,43.011,43.0508,3700.0
2010-02-09 13:50:00,75.79,75.83,75.76,75.8,11800.0,43.0508,43.0735,43.0338,43.0565,11800.0
2010-02-09 13:55:00,75.81,75.88,75.8,75.81,3700.0,43.0622,43.1019,43.0565,43.0622,3700.0
2010-02-09 14:00:00,75.82,75.88,75.81,75.81,7100.0,43.0678,43.1019,43.0622,43.0622,7100.0
2010-02-09 14:05:00,75.81,75.85,75.77,75.77,7500.0,43.0622,43.0849,43.0394,43.0394,7500.0
2010-02-09 14:10:00,75.79,75.84,75.73,75.81,8400.0,43.0508,43.0792,43.0167,43.0622,8400.0
2010-02-09 14:15:00,75.81,75.81,75.72,75.76,6400.0,43.0622,43.0622,43.011,43.0338,6400.0
2010-02-09 14:20:00,75.75,75.75,75.63,75.67,9500.0,43.0281,43.0281,42.9599,42.9826,9500.0
2010-02-09 14:25:00,75.64,75.66,75.5,75.5,10600.0,42.9656,42.9769,42.8861,42.8861,10600.0
2010-02-09 14:30:00,75.52,75.67,75.52,75.65,10700.0,42.8974,42.9826,42.8974,42.9713,10700.0
2010-02-09 14:35:00,75.65,75.77,75.63,75.66,6800.0,42.9713,43.0394,42.9599,42.9769,6800.0
2010-02-09 14:40:00,75.67,75.74,75.64,75.73,22300.0,42.9826,43.0224,42.9656,43.0167,22300.0
2010-02-09 14:45:00,75.74,75.76,75.57,75.61,20700.0,43.0224,43.0338,42.9258,42.9485,20700.0
2010-02-09 14:50:00,75.61,75.73,75.54,75.71,25300.0,42.9485,43.0167,42.9088,43.0053,25300.0
2010-02-09 14:55:00,75.69,75.86,75.68,75.86,15000.0,42.994,43.0906,42.9883,43.0906,15000.0
2010-02-09 15:00:00,75.87,75.99,75.58,75.97,15700.0,43.0962,43.1644,42.9315,43.153,15700.0
2010-02-09 15:05:00,75.58,76.03,75.58,75.94,15200.0,42.9315,43.1871,42.9315,43.136,15200.0
2010-02-09 15:10:00,75.94,75.99,75.78,75.99,22200.0,43.136,43.1644,43.0451,43.1644,22200.0
2010-02-09 15:15:00,75.97,75.97,75.84,75.91,13600.0,43.153,43.153,43.0792,43.119,13600.0
2010-02-09 15:20:00,75.91,76.1,75.9,76.1,16300.0,43.119,43.2269,43.1133,43.2269,16300.0
2010-02-09 15:25:00,76.12,76.19,76.09,76.13,22600.0,43.2382,43.278,43.2212,43.2439,22600.0
2010-02-09 15:30:00,76.15,76.23,76.04,76.19,20500.0,43.2553,43.3007,43.1928,43.278,20500.0
2010-02-09 15:35:00,76.16,76.24,76.15,76.17,11900.0,43.261,43.3064,43.2553,43.2666,11900.0
2010-02-09 15:40:00,76.15,76.15,75.87,75.91,28900.0,43.2553,43.2553,43.0962,43.119,28900.0
2010-02-09 15:45:00,75.89,75.89,75.77,75.78,25200.0,43.1076,43.1076,43.0394,43.0451,25200.0
2010-02-09 15:50:00,75.77,75.82,75.53,75.59,45200.0,43.0394,43.0678,42.9031,42.9372,45200.0
2010-02-09 15:55:00,75.6,75.89,75.59,75.86,126700.0,42.9429,43.1076,42.9372,43.0906,126700.0
2010-02-10 09:30:00,75.71,76.05,75.71,76.02,9000.0,43.0053,43.1985,43.0053,43.1814,9000.0
2010-02-10 09:35:00,76.03,76.1,75.9,75.9,5900.0,43.1871,43.2269,43.1133,43.1133,5900.0
2010-02-10 09:40:00,75.84,75.96,75.72,75.74,4300.0,43.0792,43.1474,43.011,43.0224,4300.0
2010-02-10 09:45:00,75.75,75.86,75.75,75.85,7800.0,43.0281,43.0906,43.0281,43.0849,7800.0
2010-02-10 09:50:00,75.86,75.93,75.82,75.87,5500.0,43.0906,43.1303,43.0678,43.0962,5500.0
2010-02-10 09:55:00,75.88,76.02,75.88,75.96,6400.0,43.1019,43.1814,43.1019,43.1474,6400.0
2010-02-10 10:00:00,75.95,75.95,75.68,75.82,20800.0,43.1417,43.1417,42.9883,43.0678,20800.0
2010-02-10 10:05:00,75.84,75.84,75.51,75.55,17400.0,43.0792,43.0792,42.8917,42.9145,17400.0
2010-02-10 10:10:00,75.55,75.56,75.11,75.11,15800.0,42.9145,42.9201,42.6645,42.6645,15800.0
2010-02-10 10:15:00,75.11,75.14,74.74,74.98,22700.0,42.6645,42.6816,42.4544,42.5907,22700.0
2010-02-10 10:20:00,75.02,75.37,74.99,75.37,6000.0,42.6134,42.8122,42.5964,42.8122,6000.0
2010-02-10 10:25:00,75.34,75.37,75.04,75.05,12500.0,42.7952,42.8122,42.6248,42.6305,12500.0
2010-02-10 10:30:00,75.05,75.21,74.97,75.21,11000.0,42.6305,42.7213,42.585,42.7213,11000.0
2010-02-10 10:35:00,75.23,75.4,75.21,75.37,5800.0,42.7327,42.8293,42.7213,42.8122,5800.0
2010-02-10 10:40:00,75.41,75.65,75.41,75.56,6500.0,42.8349,42.9713,42.8349,42.9201,6500.0
2010-02-10 10:45:00,75.58,75.63,75.41,75.48,9500.0,42.9315,42.9599,42.8349,42.8747,9500.0
2010-02-10 10:50:00,75.45,75.5,75.33,75.39,8800.0,42.8577,42.8861,42.7895,42.8236,8800.0
2010-02-10 10:55:00,75.43,75.65,75.43,75.59,6400.0,42.8463,42.9713,42.8463,42.9372,6400.0
2010-02-10 11:00:00,75.58,75.58,75.41,75.41,3600.0,42.9315,42.9315,42.8349,42.8349,3600.0
2010-02-10 11:05:00,75.44,75.62,75.41,75.61,7000.0,42.852,42.9542,42.8349,42.9485,7000.0
2010-02-10 11:10:00,75.62,75.63,75.51,75.51,5300.0,42.9542,42.9599,42.8917,42.8917,5300.0
2010-02-10 11:15:00,75.52,75.57,75.48,75.48,8400.0,42.8974,42.9258,42.8747,42.8747,8400.0
2010-02-10 11:20:00,75.5,75.55,75.42,75.55,5700.0,42.8861,42.9145,42.8406,42.9145,5700.0
2010-02-10 11:25:00,75.57,75.65,75.51,75.58,13600.0,42.9258,42.9713,42.8917,42.9315,13600.0
2010-02-10 11:30:00,75.58,75.7,75.56,75.65,7000.0,42.9315,42.9997,42.9201,42.9713,7000.0
2010-02-10 11:35:00,75.65,75.7,75.54,75.62,12700.0,42.9713,42.9997,42.9088,42.9542,12700.0
2010-02-10 11:40:00,75.61,75.69,75.57,75.63,11100.0,42.9485,42.994,42.9258,42.9599,11100.0
2010-02-10 11:45:00,75.63,75.7,75.6,75.68,4300.0,42.9599,42.9997,42.9429,42.9883,4300.0
2010-02-10 11:50:00,75.67,75.72,75.57,75.58,9400.0,42.9826,43.011,42.9258,42.9315,9400.0
2010-02-10 11:55:00,75.6,75.71,75.57,75.61,9000.0,42.9429,43.0053,42.9258,42.9485,9000.0
2010-02-10 12:00:00,75.61,75.7,75.54,75.67,18000.0,42.9485,42.9997,42.9088,42.9826,18000.0
2010-02-10 12:05:00,75.65,75.75,75.59,75.74,8900.0,42.9713,43.0281,42.9372,43.0224,8900.0
2010-02-10 12:10:00,75.75,75.8,75.67,75.73,7600.0,43.0281,43.0565,42.9826,43.0167,7600.0
2010-02-10 12:15:00,75.72,75.76,75.68,75.72,6500.0,43.011,43.0338,42.9883,43.011,6500.0
2010-02-10 12:20:00,75.7,76.02,75.69,75.99,16700.0,42.9997,43.1814,42.994,43.1644,16700.0
2010-02-10 12:25:00,76.01,76.02,75.89,75.91,11700.0,43.1758,43.1814,43.1076,43.119,11700.0
2010-02-10 12:30:00,75.93,76.0,75.89,75.89,25600.0,43.1303,43.1701,43.1076,43.1076,25600.0
2010-02-10 12:35:00,75.91,76.08,75.91,76.07,10800.0,43.119,43.2155,43.119,43.2098,10800.0
2010-02-10 12:40:00,76.09,76.4,76.05,76.37,26900.0,43.2212,43.3973,43.1985,43.3802,26900.0
2010-02-10 12:45:00,76.34,76.35,76.27,76.27,3300.0,43.3632,43.3689,43.3234,43.3234,3300.0
2010-02-10 12:50:00,76.25,76.26,76.17,76.19,5400.0,43.3121,43.3178,43.2666,43.278,5400.0
2010-02-10 12:55:00,76.19,76.25,76.14,76.22,5500.0,43.278,43.3121,43.2496,43.295,5500.0
2010-02-10 13:00:00,76.22,76.42,76.22,76.39,9300.0,43.295,43.4086,43.295,43.3916,9300.0
2010-02-10 13:05:00,76.39,76.4,76.3,76.34,9500.0,43.3916,43.3973,43.3405,43.3632,9500.0
2010-02-10 13:10:00,76.34,76.6,76.33,76.49,12900.0,43.3632,43.5109,43.3575,43.4484,12900.0
2010-02-10 13:15:00,76.47,76.6,76.45,76.6,7100.0,43.4371,43.5109,43.4257,43.5109,7100.0
2010-02-10 13:20:00,76.62,76.63,76.52,76.63,6000.0,43.5223,43.5279,43.4655,43.5279,6000.0
2010-02-10 13:25:00,76.65,76.79,76.61,76.79,16100.0,43.5393,43.6188,43.5166,43.6188,16100.0
2010-02-10 13:30:00,76.79,76.9,76.68,76.76,16300.0,43.6188,43.6813,43.5563,43.6018,16300.0
2010-02-10 13:35:00,76.77,76.81,76.64,76.66,13300.0,43.6075,43.6302,43.5336,43.545,13300.0
2010-02-10 13:40:00,76.68,76.69,76.46,76.52,9100.0,43.5563,43.562,43.4314,43.4655,9100.0
2010-02-10 13:45:00,76.49,76.52,76.45,76.47,2600.0,43.4484,43.4655,43.4257,43.4371,2600.0
2010-02-10 13:50:00,76.46,76.5,76.39,76.43,4800.0,43.4314,43.4541,43.3916,43.4143,4800.0
2010-02-10 13:55:00,76.41,76.41,76.1,76.24,13100.0,43.403,43.403,43.2269,43.3064,13100.0
2010-02-10 14:00:00,76.25,76.39,76.25,76.31,7400.0,43.3121,43.3916,43.3121,43.3462,7400.0
2010-02-10 14:05:00,76.32,76.43,76.31,76.37,3700.0,43.3518,43.4143,43.3462,43.3802,3700.0
2010-02-10 14:10:00,76.34,76.35,76.09,76.17,9300.0,43.3632,43.3689,43.2212,43.2666,9300.0
2010-02-10 14:15:00,76.13,76.17,76.09,76.14,18400.0,43.2439,43.2666,43.2212,43.2496,18400.0
2010-02-10 14:20:00,76.11,76.12,75.98,76.08,11600.0,43.2326,43.2382,43.1587,43.2155,11600.0
2010-02-10 14:25:00,76.11,76.15,76.06,76.09,8800.0,43.2326,43.2553,43.2042,43.2212,8800.0
2010-02-10 14:30:00,76.06,76.19,76.02,76.15,13900.0,43.2042,43.278,43.1814,43.2553,13900.0
2010-02-10 14:35:00,76.15,76.28,76.12,76.27,13900.0,43.2553,43.3291,43.2382,43.3234,13900.0
2010-02-10 14:40:00,76.29,76.31,76.14,76.18,8500.0,43.3348,43.3462,43.2496,43.2723,8500.0
2010-02-10 14:45:00,76.14,76.18,76.04,76.16,11200.0,43.2496,43.2723,43.1928,43.261,11200.0
2010-02-10 14:50:00,76.16,76.24,76.05,76.13,17300.0,43.261,43.3064,43.1985,43.2439,17300.0
2010-02-10 14:55:00,76.14,76.22,76.12,76.12,8500.0,43.2496,43.295,43.2382,43.2382,8500.0
2010-02-10 15:00:00,76.11,76.28,76.1,76.28,9400.0,43.2326,43.3291,43.2269,43.3291,9400.0
2010-02-10 15:05:00,76.29,76.29,76.16,76.24,13000.0,43.3348,43.3348,43.261,43.3064,13000.0
2010-02-10 15:10:00,76.21,76.3,76.18,76.22,17800.0,43.2894,43.3405,43.2723,43.295,17800.0
2010-02-10 15:15:00,76.21,76.24,76.13,76.18,21700.0,43.2894,43.3064,43.2439,43.2723,21700.0
2010-02-10 15:20:00,76.15,76.28,76.12,76.22,10800.0,43.2553,43.3291,43.2382,43.295,10800.0
2010-02-10 15:25:00,76.22,76.32,76.19,76.28,16300.0,43.295,43.3518,43.278,43.3291,16300.0
2010-02-10 15:30:00,76.25,76.25,76.0,76.0,19400.0,43.3121,43.3121,43.1701,43.1701,19400.0
2010-02-10 15:35:00,76.02,76.09,75.92,76.04,22700.0,43.1814,43.2212,43.1246,43.1928,22700.0
2010-02-10 15:40:00,76.04,76.05,75.83,75.83,37100.0,43.1928,43.1985,43.0735,43.0735,37100.0
2010-02-10 15:45:00,75.84,75.99,75.75,75.98,35200.0,43.0792,43.1644,43.0281,43.1587,35200.0
2010-02-10 15:50:00,75.99,76.12,75.94,76.05,57700.0,43.1644,43.2382,43.136,43.1985,57700.0
2010-02-10 15:55:00,76.05,76.18,76.02,76.09,71100.0,43.1985,43.2723,43.1814,43.2212,71100.0
2010-02-11 09:30:00,75.94,76.1,75.78,75.91,5500.0,43.136,43.2269,43.0451,43.119,5500.0
2010-02-11 09:35:00,75.84,75.96,75.68,75.86,6600.0,43.0792,43.1474,42.9883,43.0906,6600.0
2010-02-11 09:40:00,75.77,75.77,75.48,75.48,6600.0,43.0394,43.0394,42.8747,42.8747,6600.0
2010-02-11 09:45:00,75.47,75.7,75.39,75.7,12200.0,42.869,42.9997,42.8236,42.9997,12200.0
2010-02-11 09:50:00,75.7,75.81,75.6,75.6,3200.0,42.9997,43.0622,42.9429,42.9429,3200.0
2010-02-11 09:55:00,75.63,75.7,75.59,75.61,4100.0,42.9599,42.9997,42.9372,42.9485,4100.0
2010-02-11 10:00:00,75.58,75.59,75.35,75.35,8300.0,42.9315,42.9372,42.8009,42.8009,8300.0
2010-02-11 10:05:00,75.38,75.72,75.36,75.62,9800.0,42.8179,43.011,42.8065,42.9542,9800.0
2010-02-11 10:10:00,75.62,75.92,75.62,75.83,8700.0,42.9542,43.1246,42.9542,43.0735,8700.0
2010-02-11 10:15:00,75.83,75.9,75.71,75.71,7900.0,43.0735,43.1133,43.0053,43.0053,7900.0
2010-02-11 10:20:00,75.71,75.71,75.51,75.54,16900.0,43.0053,43.0053,42.8917,42.9088,16900.0
2010-02-11 10:25:00,75.54,75.65,75.52,75.57,11200.0,42.9088,42.9713,42.8974,42.9258,11200.0
2010-02-11 10:30:00,75.53,75.54,75.37,75.43,7700.0,42.9031,42.9088,42.8122,42.8463,7700.0
2010-02-11 10:35:00,75.43,75.51,75.36,75.39,8700.0,42.8463,42.8917,42.8065,42.8236,8700.0
2010-02-11 10:40:00,75.42,75.55,75.38,75.48,10800.0,42.8406,42.9145,42.8179,42.8747,10800.0
2010-02-11 10:45:00,75.49,75.73,75.45,75.64,10100.0,42.8804,43.0167,42.8577,42.9656,10100.0
2010-02-11 10:50:00,75.57,75.58,75.41,75.41,7100.0,42.9258,42.9315,42.8349,42.8349,7100.0
2010-02-11 10:55:00,75.41,75.48,75.26,75.26,12100.0,42.8349,42.8747,42.7497,42.7497,12100.0
2010-02-11 11:00:00,75.3,75.47,75.29,75.41,10500.0,42.7725,42.869,42.7668,42.8349,10500.0
2010-02-11 11:05:00,75.42,75.42,75.3,75.39,5900.0,42.8406,42.8406,42.7725,42.8236,5900.0
2010-02-11 11:10:00,75.41,75.5,75.37,75.5,4500.0,42.8349,42.8861,42.8122,42.8861,4500.0
2010-02-11 11:15:00,75.52,75.61,75.37,75.37,7800.0,42.8974,42.9485,42.8122,42.8122,7800.0
2010-02-11 11:20:00,75.38,75.7,75.38,75.68,10500.0,42.8179,42.9997,42.8179,42.9883,10500.0
2010-02-11 11:25:00,75.67,75.98,75.67,75.94,17700.0,42.9826,43.1587,42.9826,43.136,17700.0
2010-02-11 11:30:00,75.96,76.0,75.93,75.96,8000.0,43.1474,43.1701,43.1303,43.1474,8000.0
2010-02-11 11:35:00,75.96,76.12,75.94,76.1,14500.0,43.1474,43.2382,43.136,43.2269,14500.0
2010-02-11 11:40:00,76.1,76.31,76.09,76.28,17500.0,43.2269,43.3462,43.2212,43.3291,17500.0
2010-02-11 11:45:00,76.27,76.45,76.27,76.39,14700.0,43.3234,43.4257,43.3234,43.3916,14700.0
2010-02-11 11:50:00,76.43,76.45,76.28,76.42,17300.0,43.4143,43.4257,43.3291,43.4086,17300.0
2010-02-11 11:55:00,76.38,76.39,76.08,76.08,7800.0,43.3859,43.3916,43.2155,43.2155,7800.0
2010-02-11 12:00:00,76.08,76.25,76.05,76.25,15700.0,43.2155,43.3121,43.1985,43.3121,15700.0
2010-02-11 12:05:00,76.24,76.24,76.06,76.08,6700.0,43.3064,43.3064,43.2042,43.2155,6700.0
2010-02-11 12:10:00,76.07,76.17,76.01,76.1,13100.0,43.2098,43.2666,43.1758,43.2269,13100.0
2010-02-11 12:15:00,76.11,76.25,76.11,76.14,15700.0,43.2326,43.3121,43.2326,43.2496,15700.0
2010-02-11 12:20:00,76.14,76.22,75.99,75.99,10300.0,43.2496,43.295,43.1644,43.1644,10300.0
2010-02-11 12:25:00,75.99,76.0,75.89,75.96,9100.0,43.1644,43.1701,43.1076,43.1474,9100.0
2010-02-11 12:30:00,75.95,76.07,75.93,76.03,9300.0,43.1417,43.2098,43.1303,43.1871,9300.0
2010-02-11 12:35:00,76.05,76.09,75.95,76.07,13400.0,43.1985,43.2212,43.1417,43.2098,13400.0
2010-02-11 12:40:00,76.09,76.21,76.09,76.2,4800.0,43.2212,43.2894,43.2212,43.2837,4800.0
2010-02-11 12:45:00,76.2,76.21,76.06,76.07,8300.0,43.2837,43.2894,43.2042,43.2098,8300.0
2010-02-11 12:50:00,76.05,76.12,76.01,76.08,7000.0,43.1985,43.2382,43.1758,43.2155,7000.0
2010-02-11 12:55:00,76.07,76.12,76.03,76.06,6900.0,43.2098,43.2382,43.1871,43.2042,6900.0
2010-02-11 13:00:00,76.09,76.2,76.07,76.14,7000.0,43.2212,43.2837,43.2098,43.2496,7000.0
2010-02-11 13:05:00,76.13,76.14,76.05,76.07,4400.0,43.2439,43.2496,43.1985,43.2098,4400.0
2010-02-11 13:10:00,76.07,76.1,76.03,76.06,8200.0,43.2098,43.2269,43.1871,43.2042,8200.0
2010-02-11 13:15:00,76.07,76.11,76.03,76.11,5200.0,43.2098,43.2326,43.1871,43.2326,5200.0
2010-02-11 13:20:00,76.11,76.23,76.11,76.22,5900.0,43.2326,43.3007,43.2326,43.295,5900.0
2010-02-11 13:25:00,76.24,76.38,76.21,76.3,11100.0,43.3064,43.3859,43.2894,43.3405,11100.0
2010-02-11 13:30:00,76.3,76.46,76.3,76.46,13300.0,43.3405,43.4314,43.3405,43.4314,13300.0
2010-02-11 13:35:00,76.43,76.44,76.37,76.42,11700.0,43.4143,43.42,43.3802,43.4086,11700.0
2010-02-11 13:40:00,76.43,76.43,76.35,76.36,7000.0,43.4143,43.4143,43.3689,43.3746,7000.0
2010-02-11 13:45:00,76.35,76.35,76.24,76.27,11300.0,43.3689,43.3689,43.3064,43.3234,11300.0
2010-02-11 13:50:00,76.28,76.36,76.24,76.36,8200.0,43.3291,43.3746,43.3064,43.3746,8200.0
2010-02-11 13:55:00,76.32,76.47,76.31,76.47,7700.0,43.3518,43.4371,43.3462,43.4371,7700.0
2010-02-11 14:00:00,76.47,76.52,76.41,76.52,9000.0,43.4371,43.4655,43.403,43.4655,9000.0
2010-02-11 14:05:00,76.52,76.58,76.5,76.56,9200.0,43.4655,43.4995,43.4541,43.4882,9200.0
2010-02-11 14:10:00,76.53,76.55,76.43,76.48,6500.0,43.4711,43.4825,43.4143,43.4427,6500.0
2010-02-11 14:15:00,76.47,76.6,76.45,76.57,8500.0,43.4371,43.5109,43.4257,43.4939,8500.0
2010-02-11 14:20:00,76.6,76.6,76.53,76.57,8500.0,43.5109,43.5109,43.4711,43.4939,8500.0
2010-02-11 14:25:00,76.57,76.59,76.52,76.59,6700.0,43.4939,43.5052,43.4655,43.5052,6700.0
2010-02-11 14:30:00,76.59,76.63,76.5,76.5,10600.0,43.5052,43.5279,43.4541,43.4541,10600.0
2010-02-11 14:35:00,76.49,76.49,76.37,76.4,11300.0,43.4484,43.4484,43.3802,43.3973,11300.0
2010-02-11 14:40:00,76.39,76.48,76.38,76.39,5300.0,43.3916,43.4427,43.3859,43.3916,5300.0
2010-02-11 14:45:00,76.39,76.5,76.37,76.48,21700.0,43.3916,43.4541,43.3802,43.4427,21700.0
2010-02-11 14:50:00,76.48,76.55,76.48,76.5,65100.0,43.4427,43.4825,43.4427,43.4541,65100.0
2010-02-11 14:55:00,76.5,76.55,76.49,76.55,7800.0,43.4541,43.4825,43.4484,43.4825,7800.0
2010-02-11 15:00:00,76.53,76.55,76.4,76.4,13500.0,43.4711,43.4825,43.3973,43.3973,13500.0
2010-02-11 15:05:00,76.4,76.49,76.37,76.49,9200.0,43.3973,43.4484,43.3802,43.4484,9200.0
2010-02-11 15:10:00,76.46,76.49,76.43,76.46,10100.0,43.4314,43.4484,43.4143,43.4314,10100.0
2010-02-11 15:15:00,76.42,76.49,76.42,76.46,13200.0,43.4086,43.4484,43.4086,43.4314,13200.0
2010-02-11 15:20:00,76.44,76.47,76.36,76.37,14600.0,43.42,43.4371,43.3746,43.3802,14600.0
2010-02-11 15:25:00,76.37,76.4,76.23,76.25,27600.0,43.3802,43.3973,43.3007,43.3121,27600.0
2010-02-11 15:30:00,76.26,76.43,76.24,76.4,23000.0,43.3178,43.4143,43.3064,43.3973,23000.0
2010-02-11 15:35:00,76.38,76.46,76.38,76.43,11900.0,43.3859,43.4314,43.3859,43.4143,11900.0
2010-02-11 15:40:00,76.44,76.61,76.41,76.6,31400.0,43.42,43.5166,43.403,43.5109,31400.0
2010-02-11 15:45:00,76.61,76.62,76.5,76.5,27700.0,43.5166,43.5223,43.4541,43.4541,27700.0
2010-02-11 15:50:00,76.51,76.62,76.5,76.62,42600.0,43.4598,43.5223,43.4541,43.5223,42600.0
2010-02-11 15:55:00,76.63,76.8,76.63,76.71,87300.0,43.5279,43.6245,43.5279,43.5734,87300.0
2010-02-12 09:30:00,75.79,76.04,75.38,75.79,26300.0,43.0508,43.1928,42.8179,43.0508,26300.0
2010-02-12 09:35:00,75.75,75.83,75.52,75.7,13600.0,43.0281,43.0735,42.8974,42.9997,13600.0
2010-02-12 09:40:00,75.68,76.06,75.65,75.9,9800.0,42.9883,43.2042,42.9713,43.1133,9800.0
2010-02-12 09:45:00,75.85,75.92,75.8,75.86,8800.0,43.0849,43.1246,43.0565,43.0906,8800.0
2010-02-12 09:50:00,75.85,75.85,75.68,75.72,14800.0,43.0849,43.0849,42.9883,43.011,14800.0
2010-02-12 09:55:00,75.74,75.85,75.68,75.71,14000.0,43.0224,43.0849,42.9883,43.0053,14000.0
2010-02-12 10:00:00,75.71,75.74,75.54,75.69,13700.0,43.0053,43.0224,42.9088,42.994,13700.0
2010-02-12 10:05:00,75.74,76.13,75.71,76.13,10500.0,43.0224,43.2439,43.0053,43.2439,10500.0
2010-02-12 10:10:00,76.13,76.2,75.96,76.01,16600.0,43.2439,43.2837,43.1474,43.1758,16600.0
2010-02-12 10:15:00,76.01,76.16,76.0,76.01,9700.0,43.1758,43.261,43.1701,43.1758,9700.0
2010-02-12 10:20:00,75.99,76.08,75.93,76.05,11000.0,43.1644,43.2155,43.1303,43.1985,11000.0
2010-02-12 10:25:00,76.04,76.16,75.97,76.1,16200.0,43.1928,43.261,43.153,43.2269,16200.0
2010-02-12 10:30:00,76.09,76.15,75.89,75.89,15700.0,43.2212,43.2553,43.1076,43.1076,15700.0
2010-02-12 10:35:00,75.9,75.97,75.75,75.78,10000.0,43.1133,43.153,43.0281,43.0451,10000.0
2010-02-12 10:40:00,75.78,75.87,75.77,75.77,5900.0,43.0451,43.0962,43.0394,43.0394,5900.0
2010-02-12 10:45:00,75.77,75.96,75.69,75.88,11900.0,43.0394,43.1474,42.994,43.1019,11900.0
2010-02-12 10:50:00,75.85,75.89,75.67,75.69,10100.0,43.0849,43.1076,42.9826,42.994,10100.0
2010-02-12 10:55:00,75.66,75.79,75.55,75.75,12600.0,42.9769,43.0508,42.9145,43.0281,12600.0
2010-02-12 11:00:00,75.76,75.83,75.67,75.82,16800.0,43.0338,43.0735,42.9826,43.0678,16800.0
2010-02-12 11:05:00,75.84,75.84,75.76,75.82,6100.0,43.0792,43.0792,43.0338,43.0678,6100.0
2010-02-12 11:10:00,75.78,75.81,75.65,75.67,12100.0,43.0451,43.0622,42.9713,42.9826,12100.0
2010-02-12 11:15:00,75.72,75.81,75.68,75.77,7100.0,43.011,43.0622,42.9883,43.0394,7100.0
2010-02-12 11:20:00,75.77,75.9,75.75,75.83,12000.0,43.0394,43.1133,43.0281,43.0735,12000.0
2010-02-12 11:25:00,75.84,75.87,75.78,75.84,6000.0,43.0792,43.0962,43.0451,43.0792,6000.0
2010-02-12 11:30:00,75.82,75.87,75.66,75.68,9700.0,43.0678,43.0962,42.9769,42.9883,9700.0
2010-02-12 11:35:00,75.7,75.73,75.66,75.67,9300.0,42.9997,43.0167,42.9769,42.9826,9300.0
2010-02-12 11:40:00,75.68,75.75,75.67,75.73,5300.0,42.9883,43.0281,42.9826,43.0167,5300.0
2010-02-12 11:45:00,75.75,75.83,75.75,75.83,2400.0,43.0281,43.0735,43.0281,43.0735,2400.0
2010-02-12 11:50:00,75.83,75.83,75.75,75.77,4800.0,43.0735,43.0735,43.0281,43.0394,4800.0
2010-02-12 11:55:00,75.75,75.75,75.66,75.66,9200.0,43.0281,43.0281,42.9769,42.9769,9200.0
2010-02-12 12:00:00,75.64,75.95,75.63,75.93,12200.0,42.9656,43.1417,42.9599,43.1303,12200.0
2010-02-12 12:05:00,75.96,75.99,75.89,75.89,4500.0,43.1474,43.1644,43.1076,43.1076,4500.0
2010-02-12 12:10:00,75.91,76.04,75.91,76.0,8500.0,43.119,43.1928,43.119,43.1701,8500.0
2010-02-12 12:15:00,76.03,76.13,76.01,76.05,20400.0,43.1871,43.2439,43.1758,43.1985,20400.0
2010-02-12 12:20:00,76.09,76.13,75.99,76.05,13600.0,43.2212,43.2439,43.1644,43.1985,13600.0
2010-02-12 12:25:00,76.04,76.06,75.99,76.04,4400.0,43.1928,43.2042,43.1644,43.1928,4400.0
2010-02-12 12:30:00,76.04,76.1,75.91,76.04,8800.0,43.1928,43.2269,43.119,43.1928,8800.0
2010-02-12 12:35:00,76.03,76.03,75.95,75.99,13500.0,43.1871,43.1871,43.1417,43.1644,13500.0
2010-02-12 12:40:00,75.99,76.0,75.92,75.94,9900.0,43.1644,43.1701,43.1246,43.136,9900.0
2010-02-12 12:45:00,75.96,76.01,75.95,75.98,6300.0,43.1474,43.1758,43.1417,43.1587,6300.0
2010-02-12 12:50:00,75.95,75.99,75.85,75.92,24700.0,43.1417,43.1644,43.0849,43.1246,24700.0
2010-02-12 12:55:00,75.93,75.95,75.84,75.9,6500.0,43.1303,43.1417,43.0792,43.1133,6500.0
2010-02-12 13:00:00,75.89,75.93,75.87,75.89,5300.0,43.1076,43.1303,43.0962,43.1076,5300.0
2010-02-12 13:05:00,75.89,75.97,75.86,75.95,5100.0,43.1076,43.153,43.0906,43.1417,5100.0
2010-02-12 13:10:00,75.96,75.97,75.91,75.91,7500.0,43.1474,43.153,43.119,43.119,7500.0
2010-02-12 13:15:00,75.89,75.89,75.72,75.76,18800.0,43.1076,43.1076,43.011,43.0338,18800.0
2010-02-12 13:20:00,75.76,75.76,75.62,75.65,14800.0,43.0338,43.0338,42.9542,42.9713,14800.0
2010-02-12 13:25:00,75.66,75.68,75.6,75.65,6300.0,42.9769,42.9883,42.9429,42.9713,6300.0
2010-02-12 13:30:00,75.62,75.66,75.56,75.66,12300.0,42.9542,42.9769,42.9201,42.9769,12300.0
2010-02-12 13:35:00,75.67,75.73,75.62,75.73,6300.0,42.9826,43.0167,42.9542,43.0167,6300.0
2010-02-12 13:40:00,75.71,75.92,75.7,75.87,10700.0,43.0053,43.1246,42.9997,43.0962,10700.0
2010-02-12 13:45:00,75.82,75.84,75.79,75.81,3300.0,43.0678,43.0792,43.0508,43.0622,3300.0
2010-02-12 13:50:00,75.8,75.83,75.72,75.77,6000.0,43.0565,43.0735,43.011,43.0394,6000.0
2010-02-12 13:55:00,75.78,75.82,75.73,75.8,3800.0,43.0451,43.0678,43.0167,43.0565,3800.0
2010-02-12 14:00:00,75.81,75.9,75.77,75.85,6700.0,43.0622,43.1133,43.0394,43.0849,6700.0
2010-02-12 14:05:00,75.84,75.91,75.84,75.89,9500.0,43.0792,43.119,43.0792,43.1076,9500.0
2010-02-12 14:10:00,75.91,76.05,75.91,75.96,16300.0,43.119,43.1985,43.119,43.1474,16300.0
2010-02-12 14:15:00,75.96,76.08,75.95,76.05,16400.0,43.1474,43.2155,43.1417,43.1985,16400.0
2010-02-12 14:20:00,76.06,76.27,76.05,76.21,10500.0,43.2042,43.3234,43.1985,43.2894,10500.0
2010-02-12 14:25:00,76.23,76.29,76.16,76.25,13300.0,43.3007,43.3348,43.261,43.3121,13300.0
2010-02-12 14:30:00,76.24,76.25,76.17,76.24,13500.0,43.3064,43.3121,43.2666,43.3064,13500.0
2010-02-12 14:35:00,76.26,76.34,76.25,76.3,12800.0,43.3178,43.3632,43.3121,43.3405,12800.0
2010-02-12 14:40:00,76.29,76.36,76.27,76.32,8100.0,43.3348,43.3746,43.3234,43.3518,8100.0
2010-02-12 14:45:00,76.34,76.49,76.32,76.46,8300.0,43.3632,43.4484,43.3518,43.4314,8300.0
2010-02-12 14:50:00,76.48,76.58,76.48,76.56,11400.0,43.4427,43.4995,43.4427,43.4882,11400.0
2010-02-12 14:55:00,76.53,76.54,76.29,76.35,12800.0,43.4711,43.4768,43.3348,43.3689,12800.0
2010-02-12 15:00:00,76.35,76.36,76.11,76.17,21800.0,43.3689,43.3746,43.2326,43.2666,21800.0
2010-02-12 15:05:00,76.15,76.32,76.14,76.31,12500.0,43.2553,43.3518,43.2496,43.3462,12500.0
2010-02-12 15:10:00,76.31,76.31,76.15,76.22,18600.0,43.3462,43.3462,43.2553,43.295,18600.0
2010-02-12 15:15:00,76.21,76.25,76.1,76.13,17100.0,43.2894,43.3121,43.2269,43.2439,17100.0
2010-02-12 15:20:00,76.14,76.22,76.09,76.2,15800.0,43.2496,43.295,43.2212,43.2837,15800.0
2010-02-12 15:25:00,76.22,76.23,76.05,76.08,11700.0,43.295,43.3007,43.1985,43.2155,11700.0
2010-02-12 15:30:00,76.05,76.06,75.88,76.0,19400.0,43.1985,43.2042,43.1019,43.1701,19400.0
2010-02-12 15:35:00,76.02,76.19,76.02,76.19,15400.0,43.1814,43.278,43.1814,43.278,15400.0
2010-02-12 15:40:00,76.18,76.66,76.16,76.58,29000.0,43.2723,43.545,43.261,43.4995,29000.0
2010-02-12 15:45:00,76.59,76.61,76.51,76.57,24600.0,43.5052,43.5166,43.4598,43.4939,24600.0
2010-02-12 15:50:00,76.56,76.64,76.36,76.56,46600.0,43.4882,43.5336,43.3746,43.4882,46600.0
2010-02-12 15:55:00,76.55,76.65,76.36,76.61,104500.0,43.4825,43.5393,43.3746,43.5166,104500.0
2010-02-16 09:30:00,77.08,77.64,77.08,77.59,27000.0,43.7835,44.1016,43.7835,44.0732,27000.0
2010-02-16 09:35:00,77.6,77.73,77.38,77.56,46200.0,44.0789,44.1528,43.954,44.0562,46200.0
2010-02-16 09:40:00,77.57,77.61,77.17,77.36,11300.0,44.0619,44.0846,43.8347,43.9426,11300.0
2010-02-16 09:45:00,77.35,77.5,77.29,77.5,19400.0,43.9369,44.0221,43.9028,44.0221,19400.0
2010-02-16 09:50:00,77.49,77.53,77.4,77.43,9300.0,44.0164,44.0392,43.9653,43.9824,9300.0
2010-02-16 09:55:00,77.47,77.47,77.27,77.29,10500.0,44.0051,44.0051,43.8915,43.9028,10500.0
2010-02-16 10:00:00,77.3,77.58,77.3,77.37,13000.0,43.9085,44.0676,43.9085,43.9483,13000.0
2010-02-16 10:05:00,77.34,77.38,76.81,77.04,21500.0,43.9312,43.954,43.6302,43.7608,21500.0
2010-02-16 10:10:00,77.03,77.29,76.98,77.2,12900.0,43.7551,43.9028,43.7267,43.8517,12900.0
2010-02-16 10:15:00,77.19,77.28,77.19,77.21,12100.0,43.846,43.8972,43.846,43.8574,12100.0
2010-02-16 10:20:00,77.2,77.23,76.96,77.02,12500.0,43.8517,43.8688,43.7154,43.7495,12500.0
2010-02-16 10:25:00,77.01,77.07,76.95,77.01,13900.0,43.7438,43.7779,43.7097,43.7438,13900.0
2010-02-16 10:30:00,77.0,77.17,76.98,77.14,20000.0,43.7381,43.8347,43.7267,43.8176,20000.0
2010-02-16 10:35:00,77.15,77.34,77.14,77.29,10500.0,43.8233,43.9312,43.8176,43.9028,10500.0
2010-02-16 10:40:00,77.28,77.44,77.21,77.29,20300.0,43.8972,43.988,43.8574,43.9028,20300.0
2010-02-16 10:45:00,77.29,77.32,77.26,77.3,5400.0,43.9028,43.9199,43.8858,43.9085,5400.0
2010-02-16 10:50:00,77.27,77.31,77.14,77.15,11400.0,43.8915,43.9142,43.8176,43.8233,11400.0
2010-02-16 10:55:00,77.15,77.21,77.14,77.17,4200.0,43.8233,43.8574,43.8176,43.8347,4200.0
2010-02-16 11:00:00,77.15,77.17,77.07,77.09,6100.0,43.8233,43.8347,43.7779,43.7892,6100.0
2010-02-16 11:05:00,77.09,77.11,76.98,76.99,13500.0,43.7892,43.8006,43.7267,43.7324,13500.0
2010-02-16 11:10:00,76.99,77.09,76.99,77.0,4500.0,43.7324,43.7892,43.7324,43.7381,4500.0
2010-02-16 11:15:00,77.01,77.05,76.95,76.98,5700.0,43.7438,43.7665,43.7097,43.7267,5700.0
2010-02-16 11:20:00,76.99,77.03,76.89,76.96,9200.0,43.7324,43.7551,43.6756,43.7154,9200.0
2010-02-16 11:25:00,76.96,77.15,76.92,77.15,6800.0,43.7154,43.8233,43.6927,43.8233,6800.0
2010-02-16 11:30:00,77.15,77.3,77.11,77.15,11900.0,43.8233,43.9085,43.8006,43.8233,11900.0
2010-02-16 11:35:00,77.15,77.2,77.11,77.13,9600.0,43.8233,43.8517,43.8006,43.8119,9600.0
2010-02-16 11:40:00,77.16,77.29,77.13,77.29,9900.0,43.829,43.9028,43.8119,43.9028,9900.0
2010-02-16 11:45:00,77.24,77.26,77.04,77.04,6800.0,43.8744,43.8858,43.7608,43.7608,6800.0
2010-02-16 11:50:00,77.04,77.1,77.03,77.05,7200.0,43.7608,43.7949,43.7551,43.7665,7200.0
2010-02-16 11:55:00,77.06,77.06,76.99,77.03,5700.0,43.7722,43.7722,43.7324,43.7551,5700.0
2010-02-16 12:00:00,77.05,77.07,76.92,77.02,6700.0,43.7665,43.7779,43.6927,43.7495,6700.0
2010-02-16 12:05:00,77.03,77.16,77.0,77.15,5300.0,43.7551,43.829,43.7381,43.8233,5300.0
2010-02-16 12:10:00,77.14,77.19,77.09,77.14,6500.0,43.8176,43.846,43.7892,43.8176,6500.0
2010-02-16 12:15:00,77.16,77.19,77.13,77.17,2800.0,43.829,43.846,43.8119,43.8347,2800.0
2010-02-16 12:20:00,77.17,77.23,77.09,77.23,11600.0,43.8347,43.8688,43.7892,43.8688,11600.0
2010-02-16 12:25:00,77.21,77.33,77.21,77.29,12700.0,43.8574,43.9256,43.8574,43.9028,12700.0
2010-02-16 12:30:00,77.29,77.31,77.17,77.2,6600.0,43.9028,43.9142,43.8347,43.8517,6600.0
2010-02-16 12:35:00,77.2,77.29,77.2,77.24,6500.0,43.8517,43.9028,43.8517,43.8744,6500.0
2010-02-16 12:40:00,77.24,77.33,77.23,77.23,4500.0,43.8744,43.9256,43.8688,43.8688,4500.0
2010-02-16 12:45:00,77.23,77.26,77.15,77.17,5500.0,43.8688,43.8858,43.8233,43.8347,5500.0
2010-02-16 12:50:00,77.18,77.23,77.12,77.19,8500.0,43.8404,43.8688,43.8063,43.846,8500.0
2010-02-16 12:55:00,77.2,77.2,77.12,77.19,9000.0,43.8517,43.8517,43.8063,43.846,9000.0
2010-02-16 13:00:00,77.21,77.25,77.13,77.2,11800.0,43.8574,43.8801,43.8119,43.8517,11800.0
2010-02-16 13:05:00,77.2,77.32,77.17,77.32,14300.0,43.8517,43.9199,43.8347,43.9199,14300.0
2010-02-16 13:10:00,77.31,77.6,77.29,77.6,31200.0,43.9142,44.0789,43.9028,44.0789,31200.0
2010-02-16 13:15:00,77.6,77.6,77.51,77.59,19100.0,44.0789,44.0789,44.0278,44.0732,19100.0
2010-02-16 13:20:00,77.56,77.6,77.49,77.54,12300.0,44.0562,44.0789,44.0164,44.0448,12300.0
2010-02-16 13:25:00,77.54,77.6,77.52,77.6,24400.0,44.0448,44.0789,44.0335,44.0789,24400.0
2010-02-16 13:30:00,77.6,77.68,77.56,77.58,32900.0,44.0789,44.1244,44.0562,44.0676,32900.0
2010-02-16 13:35:00,77.61,77.64,77.39,77.46,31400.0,44.0846,44.1016,43.9596,43.9994,31400.0
2010-02-16 13:40:00,77.46,77.53,77.43,77.48,7700.0,43.9994,44.0392,43.9824,44.0108,7700.0
2010-02-16 13:45:00,77.48,77.57,77.48,77.57,15200.0,44.0108,44.0619,44.0108,44.0619,15200.0
2010-02-16 13:50:00,77.55,77.67,77.54,77.62,10400.0,44.0505,44.1187,44.0448,44.0903,10400.0
2010-02-16 13:55:00,77.63,77.68,77.58,77.68,7700.0,44.096,44.1244,44.0676,44.1244,7700.0
2010-02-16 14:00:00,77.68,77.75,77.64,77.75,11800.0,44.1244,44.1641,44.1016,44.1641,11800.0
2010-02-16 14:05:00,77.74,77.76,77.63,77.66,17300.0,44.1584,44.1698,44.096,44.113,17300.0
2010-02-16 14:10:00,77.66,77.68,77.62,77.64,11300.0,44.113,44.1244,44.0903,44.1016,11300.0
2010-02-16 14:15:00,77.67,77.67,77.56,77.61,12100.0,44.1187,44.1187,44.0562,44.0846,12100.0
2010-02-16 14:20:00,77.58,77.71,77.58,77.65,24800.0,44.0676,44.1414,44.0676,44.1073,24800.0
2010-02-16 14:25:00,77.67,77.86,77.64,77.76,43300.0,44.1187,44.2266,44.1016,44.1698,43300.0
2010-02-16 14:30:00,77.79,77.8,77.58,77.63,39500.0,44.1868,44.1925,44.0676,44.096,39500.0
2010-02-16 14:35:00,77.64,77.66,77.53,77.63,30200.0,44.1016,44.113,44.0392,44.096,30200.0
2010-02-16 14:40:00,77.66,77.73,77.6,77.73,16900.0,44.113,44.1528,44.0789,44.1528,16900.0
2010-02-16 14:45:00,77.74,77.74,77.63,77.74,15100.0,44.1584,44.1584,44.096,44.1584,15100.0
2010-02-16 14:50:00,77.75,77.76,77.66,77.7,22700.0,44.1641,44.1698,44.113,44.1357,22700.0
2010-02-16 14:55:00,77.71,77.74,77.57,77.66,17200.0,44.1414,44.1584,44.0619,44.113,17200.0
2010-02-16 15:00:00,77.67,77.71,77.66,77.67,7700.0,44.1187,44.1414,44.113,44.1187,7700.0
2010-02-16 15:05:00,77.64,77.73,77.6,77.62,15300.0,44.1016,44.1528,44.0789,44.0903,15300.0
2010-02-16 15:10:00,77.63,77.7,77.59,77.66,12700.0,44.096,44.1357,44.0732,44.113,12700.0
2010-02-16 15:15:00,77.63,77.64,77.51,77.6,22300.0,44.096,44.1016,44.0278,44.0789,22300.0
2010-02-16 15:20:00,77.59,77.66,77.58,77.62,15400.0,44.0732,44.113,44.0676,44.0903,15400.0
2010-02-16 15:25:00,77.62,77.81,77.61,77.73,17300.0,44.0903,44.1982,44.0846,44.1528,17300.0
2010-02-16 15:30:00,77.74,77.86,77.73,77.84,28900.0,44.1584,44.2266,44.1528,44.2152,28900.0
2010-02-16 15:35:00,77.84,77.95,77.79,77.86,29000.0,44.2152,44.2777,44.1868,44.2266,29000.0
2010-02-16 15:40:00,77.87,78.14,77.87,78.09,58100.0,44.2323,44.3857,44.2323,44.3573,58100.0
2010-02-16 15:45:00,78.08,78.19,78.0,78.19,56800.0,44.3516,44.4141,44.3061,44.4141,56800.0
2010-02-16 15:50:00,78.19,78.23,78.02,78.23,80600.0,44.4141,44.4368,44.3175,44.4368,80600.0
2010-02-16 15:55:00,78.23,78.24,78.05,78.11,155800.0,44.4368,44.4425,44.3345,44.3686,155800.0
2010-02-17 09:30:00,78.52,78.52,78.22,78.43,10000.0,44.6015,44.6015,44.4311,44.5504,10000.0
2010-02-17 09:35:00,78.45,78.57,78.19,78.54,15600.0,44.5617,44.6299,44.4141,44.6129,15600.0
2010-02-17 09:40:00,78.54,78.6,78.39,78.53,12700.0,44.6129,44.6469,44.5277,44.6072,12700.0
2010-02-17 09:45:00,78.55,78.66,78.41,78.65,5100.0,44.6185,44.681,44.539,44.6754,5100.0
2010-02-17 09:50:00,78.61,78.61,78.32,78.48,16100.0,44.6526,44.6526,44.4879,44.5788,16100.0
2010-02-17 09:55:00,78.52,78.67,78.44,78.61,6400.0,44.6015,44.6867,44.5561,44.6526,6400.0
2010-02-17 10:00:00,78.66,78.76,78.52,78.55,12200.0,44.681,44.7378,44.6015,44.6185,12200.0
2010-02-17 10:05:00,78.57,78.81,78.57,78.78,4500.0,44.6299,44.7662,44.6299,44.7492,4500.0
2010-02-17 10:10:00,78.77,79.03,78.74,78.97,10000.0,44.7435,44.8912,44.7265,44.8571,10000.0
2010-02-17 10:15:00,78.94,78.97,78.87,78.92,8900.0,44.8401,44.8571,44.8003,44.8287,8900.0
2010-02-17 10:20:00,78.92,78.94,78.71,78.75,12900.0,44.8287,44.8401,44.7094,44.7322,12900.0
2010-02-17 10:25:00,78.75,78.76,78.62,78.71,11300.0,44.7322,44.7378,44.6583,44.7094,11300.0
2010-02-17 10:30:00,78.72,78.86,78.67,78.84,11900.0,44.7151,44.7946,44.6867,44.7833,11900.0
2010-02-17 10:35:00,78.84,78.88,78.66,78.67,13600.0,44.7833,44.806,44.681,44.6867,13600.0
2010-02-17 10:40:00,78.66,78.73,78.59,78.71,10900.0,44.681,44.7208,44.6413,44.7094,10900.0
2010-02-17 10:45:00,78.67,78.77,78.64,78.77,5300.0,44.6867,44.7435,44.6697,44.7435,5300.0
2010-02-17 10:50:00,78.77,79.02,78.77,79.02,16000.0,44.7435,44.8855,44.7435,44.8855,16000.0
2010-02-17 10:55:00,79.0,79.02,78.85,78.85,12500.0,44.8742,44.8855,44.789,44.789,12500.0
2010-02-17 11:00:00,78.85,78.85,78.68,78.73,15500.0,44.789,44.789,44.6924,44.7208,15500.0
2010-02-17 11:05:00,78.68,78.76,78.48,78.48,15000.0,44.6924,44.7378,44.5788,44.5788,15000.0
2010-02-17 11:10:00,78.5,78.67,78.42,78.65,22500.0,44.5901,44.6867,44.5447,44.6754,22500.0
2010-02-17 11:15:00,78.68,78.72,78.58,78.66,17200.0,44.6924,44.7151,44.6356,44.681,17200.0
2010-02-17 11:20:00,78.65,78.83,78.59,78.83,14300.0,44.6754,44.7776,44.6413,44.7776,14300.0
2010-02-17 11:25:00,78.83,78.89,78.67,78.75,33000.0,44.7776,44.8117,44.6867,44.7322,33000.0
2010-02-17 11:30:00,78.74,78.81,78.66,78.81,14900.0,44.7265,44.7662,44.681,44.7662,14900.0
2010-02-17 11:35:00,78.82,78.93,78.81,78.88,17400.0,44.7719,44.8344,44.7662,44.806,17400.0
2010-02-17 11:40:00,78.88,78.95,78.67,78.94,15500.0,44.806,44.8458,44.6867,44.8401,15500.0
2010-02-17 11:45:00,78.99,79.07,78.97,79.07,15500.0,44.8685,44.9139,44.8571,44.9139,15500.0
2010-02-17 11:50:00,79.06,79.11,79.01,79.03,21300.0,44.9082,44.9366,44.8798,44.8912,21300.0
2010-02-17 11:55:00,79.04,79.09,78.99,79.01,6300.0,44.8969,44.9253,44.8685,44.8798,6300.0
2010-02-17 12:00:00,79.02,79.05,78.96,78.97,10700.0,44.8855,44.9026,44.8514,44.8571,10700.0
2010-02-17 12:05:00,78.96,78.99,78.87,78.95,9200.0,44.8514,44.8685,44.8003,44.8458,9200.0
2010-02-17 12:10:00,78.95,78.96,78.8,78.81,4000.0,44.8458,44.8514,44.7606,44.7662,4000.0
2010-02-17 12:15:00,78.83,78.88,78.74,78.84,7400.0,44.7776,44.806,44.7265,44.7833,7400.0
2010-02-17 12:20:00,78.82,78.86,78.71,78.84,9500.0,44.7719,44.7946,44.7094,44.7833,9500.0
2010-02-17 12:25:00,78.82,78.98,78.82,78.98,4300.0,44.7719,44.8628,44.7719,44.8628,4300.0
2010-02-17 12:30:00,78.97,79.01,78.93,78.98,12300.0,44.8571,44.8798,44.8344,44.8628,12300.0
2010-02-17 12:35:00,78.99,79.01,78.92,78.99,8100.0,44.8685,44.8798,44.8287,44.8685,8100.0
2010-02-17 12:40:00,78.98,78.99,78.84,78.92,20500.0,44.8628,44.8685,44.7833,44.8287,20500.0
2010-02-17 12:45:00,78.83,78.85,78.78,78.84,6700.0,44.7776,44.789,44.7492,44.7833,6700.0
2010-02-17 12:50:00,78.86,78.93,78.82,78.93,4700.0,44.7946,44.8344,44.7719,44.8344,4700.0
2010-02-17 12:55:00,78.93,78.99,78.92,78.96,4300.0,44.8344,44.8685,44.8287,44.8514,4300.0
2010-02-17 13:00:00,78.96,79.04,78.94,79.01,5400.0,44.8514,44.8969,44.8401,44.8798,5400.0
2010-02-17 13:05:00,79.01,79.03,78.89,78.92,8400.0,44.8798,44.8912,44.8117,44.8287,8400.0
2010-02-17 13:10:00,78.91,78.94,78.83,78.83,12800.0,44.823,44.8401,44.7776,44.7776,12800.0
2010-02-17 13:15:00,78.84,78.94,78.83,78.88,7500.0,44.7833,44.8401,44.7776,44.806,7500.0
2010-02-17 13:20:00,78.91,78.95,78.88,78.89,7200.0,44.823,44.8458,44.806,44.8117,7200.0
2010-02-17 13:25:00,78.9,78.93,78.79,78.79,10600.0,44.8174,44.8344,44.7549,44.7549,10600.0
2010-02-17 13:30:00,78.79,78.85,78.7,78.82,10100.0,44.7549,44.789,44.7038,44.7719,10100.0
2010-02-17 13:35:00,78.83,78.88,78.76,78.86,11000.0,44.7776,44.806,44.7378,44.7946,11000.0
2010-02-17 13:40:00,78.86,78.9,78.81,78.81,6000.0,44.7946,44.8174,44.7662,44.7662,6000.0
2010-02-17 13:45:00,78.86,78.86,78.63,78.65,10600.0,44.7946,44.7946,44.664,44.6754,10600.0
2010-02-17 13:50:00,78.63,78.64,78.53,78.62,12700.0,44.664,44.6697,44.6072,44.6583,12700.0
2010-02-17 13:55:00,78.62,78.79,78.62,78.78,9300.0,44.6583,44.7549,44.6583,44.7492,9300.0
2010-02-17 14:00:00,78.7,78.73,78.59,78.69,26600.0,44.7038,44.7208,44.6413,44.6981,26600.0
2010-02-17 14:05:00,78.67,78.75,78.6,78.7,27200.0,44.6867,44.7322,44.6469,44.7038,27200.0
2010-02-17 14:10:00,78.7,78.75,78.57,78.59,21000.0,44.7038,44.7322,44.6299,44.6413,21000.0
2010-02-17 14:15:00,78.59,78.62,78.5,78.55,21000.0,44.6413,44.6583,44.5901,44.6185,21000.0
2010-02-17 14:20:00,78.56,78.56,78.41,78.49,14400.0,44.6242,44.6242,44.539,44.5845,14400.0
2010-02-17 14:25:00,78.48,78.58,78.47,78.55,8000.0,44.5788,44.6356,44.5731,44.6185,8000.0
2010-02-17 14:30:00,78.52,78.58,78.49,78.53,13500.0,44.6015,44.6356,44.5845,44.6072,13500.0
2010-02-17 14:35:00,78.53,78.65,78.51,78.61,11000.0,44.6072,44.6754,44.5958,44.6526,11000.0
2010-02-17 14:40:00,78.59,78.76,78.59,78.76,9900.0,44.6413,44.7378,44.6413,44.7378,9900.0
2010-02-17 14:45:00,78.75,78.78,78.67,78.68,9600.0,44.7322,44.7492,44.6867,44.6924,9600.0
2010-02-17 14:50:00,78.66,78.74,78.66,78.73,9500.0,44.681,44.7265,44.681,44.7208,9500.0
2010-02-17 14:55:00,78.73,78.86,78.7,78.84,19300.0,44.7208,44.7946,44.7038,44.7833,19300.0
2010-02-17 15:00:00,78.87,78.88,78.72,78.76,18100.0,44.8003,44.806,44.7151,44.7378,18100.0
2010-02-17 15:05:00,78.76,78.76,78.68,78.68,17100.0,44.7378,44.7378,44.6924,44.6924,17100.0
2010-02-17 15:10:00,78.68,78.81,78.68,78.81,20800.0,44.6924,44.7662,44.6924,44.7662,20800.0
2010-02-17 15:15:00,78.81,78.82,78.69,78.78,24600.0,44.7662,44.7719,44.6981,44.7492,24600.0
2010-02-17 15:20:00,78.77,78.82,78.67,78.74,35700.0,44.7435,44.7719,44.6867,44.7265,35700.0
2010-02-17 15:25:00,78.75,78.8,78.71,78.71,10500.0,44.7322,44.7606,44.7094,44.7094,10500.0
2010-02-17 15:30:00,78.72,78.76,78.68,78.75,22000.0,44.7151,44.7378,44.6924,44.7322,22000.0
2010-02-17 15:35:00,78.77,78.77,78.61,78.63,19800.0,44.7435,44.7435,44.6526,44.664,19800.0
2010-02-17 15:40:00,78.65,78.7,78.57,78.69,39100.0,44.6754,44.7038,44.6299,44.6981,39100.0
2010-02-17 15:45:00,78.7,78.72,78.62,78.66,22600.0,44.7038,44.7151,44.6583,44.681,22600.0
2010-02-17 15:50:00,78.65,78.74,78.63,78.73,39700.0,44.6754,44.7265,44.664,44.7208,39700.0
2010-02-17 15:55:00,78.72,78.81,78.63,78.74,80200.0,44.7151,44.7662,44.664,44.7265,80200.0
2010-02-18 09:30:00,78.5,78.82,78.49,78.65,12500.0,44.5901,44.7719,44.5845,44.6754,12500.0
2010-02-18 09:35:00,78.71,78.9,78.7,78.77,10400.0,44.7094,44.8174,44.7038,44.7435,10400.0
2010-02-18 09:40:00,78.82,78.88,78.76,78.85,6900.0,44.7719,44.806,44.7378,44.789,6900.0
2010-02-18 09:45:00,78.89,79.04,78.86,79.03,9700.0,44.8117,44.8969,44.7946,44.8912,9700.0
2010-02-18 09:50:00,79.0,79.19,78.98,79.12,12600.0,44.8742,44.9821,44.8628,44.9423,12600.0
2010-02-18 09:55:00,79.15,79.15,78.9,78.93,7700.0,44.9594,44.9594,44.8174,44.8344,7700.0
2010-02-18 10:00:00,78.94,79.07,78.8,79.04,12100.0,44.8401,44.9139,44.7606,44.8969,12100.0
2010-02-18 10:05:00,79.04,79.06,78.75,78.87,16800.0,44.8969,44.9082,44.7322,44.8003,16800.0
2010-02-18 10:10:00,78.83,79.11,78.79,79.07,22200.0,44.7776,44.9366,44.7549,44.9139,22200.0
2010-02-18 10:15:00,79.07,79.08,78.81,78.83,9600.0,44.9139,44.9196,44.7662,44.7776,9600.0
2010-02-18 10:20:00,78.8,78.84,78.73,78.74,21000.0,44.7606,44.7833,44.7208,44.7265,21000.0
2010-02-18 10:25:00,78.75,78.84,78.68,78.74,16000.0,44.7322,44.7833,44.6924,44.7265,16000.0
2010-02-18 10:30:00,78.77,78.85,78.64,78.76,10100.0,44.7435,44.789,44.6697,44.7378,10100.0
2010-02-18 10:35:00,78.77,78.87,78.77,78.86,5000.0,44.7435,44.8003,44.7435,44.7946,5000.0
2010-02-18 10:40:00,78.84,78.92,78.82,78.86,3900.0,44.7833,44.8287,44.7719,44.7946,3900.0
2010-02-18 10:45:00,78.86,78.93,78.75,78.83,6100.0,44.7946,44.8344,44.7322,44.7776,6100.0
2010-02-18 10:50:00,78.84,79.03,78.81,79.02,10800.0,44.7833,44.8912,44.7662,44.8855,10800.0
2010-02-18 10:55:00,79.03,79.06,78.96,78.98,5600.0,44.8912,44.9082,44.8514,44.8628,5600.0
2010-02-18 11:00:00,78.97,79.07,78.9,79.07,7400.0,44.8571,44.9139,44.8174,44.9139,7400.0
2010-02-18 11:05:00,79.04,79.2,79.04,79.18,6100.0,44.8969,44.9878,44.8969,44.9764,6100.0
2010-02-18 11:10:00,79.18,79.24,79.16,79.21,9700.0,44.9764,45.0105,44.965,44.9934,9700.0
2010-02-18 11:15:00,79.19,79.23,79.03,79.05,7300.0,44.9821,45.0048,44.8912,44.9026,7300.0
2010-02-18 11:20:00,79.05,79.08,78.99,79.01,3600.0,44.9026,44.9196,44.8685,44.8798,3600.0
2010-02-18 11:25:00,79.05,79.16,79.02,79.06,10400.0,44.9026,44.965,44.8855,44.9082,10400.0
2010-02-18 11:30:00,79.04,79.1,78.97,79.01,6800.0,44.8969,44.931,44.8571,44.8798,6800.0
2010-02-18 11:35:00,79.01,79.13,78.99,79.09,4600.0,44.8798,44.948,44.8685,44.9253,4600.0
2010-02-18 11:40:00,79.12,79.16,79.04,79.05,14700.0,44.9423,44.965,44.8969,44.9026,14700.0
2010-02-18 11:45:00,79.04,79.13,79.04,79.12,4500.0,44.8969,44.948,44.8969,44.9423,4500.0
2010-02-18 11:50:00,79.11,79.17,79.04,79.16,6600.0,44.9366,44.9707,44.8969,44.965,6600.0
2010-02-18 11:55:00,79.16,79.19,79.13,79.15,4900.0,44.965,44.9821,44.948,44.9594,4900.0
2010-02-18 12:00:00,79.17,79.26,79.17,79.24,3800.0,44.9707,45.0218,44.9707,45.0105,3800.0
2010-02-18 12:05:00,79.24,79.27,79.19,79.21,5000.0,45.0105,45.0275,44.9821,44.9934,5000.0
2010-02-18 12:10:00,79.24,79.32,79.16,79.29,9000.0,45.0105,45.0559,44.965,45.0389,9000.0
2010-02-18 12:15:00,79.3,79.45,79.29,79.41,19700.0,45.0446,45.1298,45.0389,45.1071,19700.0
2010-02-18 12:20:00,79.41,79.45,79.37,79.45,5500.0,45.1071,45.1298,45.0843,45.1298,5500.0
2010-02-18 12:25:00,79.43,79.45,79.42,79.45,5300.0,45.1184,45.1298,45.1127,45.1298,5300.0
2010-02-18 12:30:00,79.45,79.45,79.33,79.33,4200.0,45.1298,45.1298,45.0616,45.0616,4200.0
2010-02-18 12:35:00,79.34,79.36,79.24,79.24,4700.0,45.0673,45.0786,45.0105,45.0105,4700.0
2010-02-18 12:40:00,79.24,79.27,79.22,79.23,3100.0,45.0105,45.0275,44.9991,45.0048,3100.0
2010-02-18 12:45:00,79.24,79.32,79.23,79.32,8600.0,45.0105,45.0559,45.0048,45.0559,8600.0
2010-02-18 12:50:00,79.31,79.36,79.29,79.35,7100.0,45.0502,45.0786,45.0389,45.073,7100.0
2010-02-18 12:55:00,79.34,79.38,79.3,79.36,11700.0,45.0673,45.09,45.0446,45.0786,11700.0
2010-02-18 13:00:00,79.38,79.4,79.31,79.34,8000.0,45.09,45.1014,45.0502,45.0673,8000.0
2010-02-18 13:05:00,79.34,79.36,79.31,79.32,9700.0,45.0673,45.0786,45.0502,45.0559,9700.0
2010-02-18 13:10:00,79.35,79.38,79.3,79.33,4700.0,45.073,45.09,45.0446,45.0616,4700.0
2010-02-18 13:15:00,79.34,79.35,79.27,79.3,5200.0,45.0673,45.073,45.0275,45.0446,5200.0
2010-02-18 13:20:00,79.28,79.35,79.25,79.33,14000.0,45.0332,45.073,45.0162,45.0616,14000.0
2010-02-18 13:25:00,79.37,79.39,79.34,79.35,3400.0,45.0843,45.0957,45.0673,45.073,3400.0
2010-02-18 13:30:00,79.36,79.39,79.32,79.34,11300.0,45.0786,45.0957,45.0559,45.0673,11300.0
2010-02-18 13:35:00,79.32,79.35,79.3,79.31,4400.0,45.0559,45.073,45.0446,45.0502,4400.0
2010-02-18 13:40:00,79.31,79.35,79.3,79.31,6200.0,45.0502,45.073,45.0446,45.0502,6200.0
2010-02-18 13:45:00,79.32,79.38,79.32,79.35,13200.0,45.0559,45.09,45.0559,45.073,13200.0
2010-02-18 13:50:00,79.36,79.42,79.35,79.41,15200.0,45.0786,45.1127,45.073,45.1071,15200.0
2010-02-18 13:55:00,79.43,79.62,79.43,79.61,9400.0,45.1184,45.2263,45.1184,45.2207,9400.0
2010-02-18 14:00:00,79.59,79.64,79.53,79.56,16900.0,45.2093,45.2377,45.1752,45.1923,16900.0
2010-02-18 14:05:00,79.53,79.57,79.46,79.5,16900.0,45.1752,45.1979,45.1355,45.1582,16900.0
2010-02-18 14:10:00,79.5,79.51,79.39,79.42,10700.0,45.1582,45.1639,45.0957,45.1127,10700.0
2010-02-18 14:15:00,79.4,79.59,79.37,79.59,8100.0,45.1014,45.2093,45.0843,45.2093,8100.0
2010-02-18 14:20:00,79.58,79.64,79.57,79.61,6300.0,45.2036,45.2377,45.1979,45.2207,6300.0
2010-02-18 14:25:00,79.63,79.69,79.62,79.63,7900.0,45.232,45.2661,45.2263,45.232,7900.0
2010-02-18 14:30:00,79.63,79.66,79.61,79.65,7900.0,45.232,45.2491,45.2207,45.2434,7900.0
2010-02-18 14:35:00,79.64,79.78,79.64,79.74,21900.0,45.2377,45.3172,45.2377,45.2945,21900.0
2010-02-18 14:40:00,79.69,79.71,79.65,79.67,15200.0,45.2661,45.2775,45.2434,45.2547,15200.0
2010-02-18 14:45:00,79.68,79.75,79.66,79.75,11300.0,45.2604,45.3002,45.2491,45.3002,11300.0
2010-02-18 14:50:00,79.73,79.81,79.73,79.81,11200.0,45.2888,45.3343,45.2888,45.3343,11200.0
2010-02-18 14:55:00,79.8,79.89,79.78,79.86,18300.0,45.3286,45.3797,45.3172,45.3627,18300.0
2010-02-18 15:00:00,79.84,79.9,79.72,79.72,23200.0,45.3513,45.3854,45.2831,45.2831,23200.0
2010-02-18 15:05:00,79.7,79.79,79.7,79.78,19300.0,45.2718,45.3229,45.2718,45.3172,19300.0
2010-02-18 15:10:00,79.81,79.88,79.8,79.86,13600.0,45.3343,45.374,45.3286,45.3627,13600.0
2010-02-18 15:15:00,79.87,79.94,79.85,79.9,15700.0,45.3683,45.4081,45.357,45.3854,15700.0
2010-02-18 15:20:00,79.91,79.92,79.84,79.9,16300.0,45.3911,45.3967,45.3513,45.3854,16300.0
2010-02-18 15:25:00,79.89,79.95,79.79,79.92,24000.0,45.3797,45.4138,45.3229,45.3967,24000.0
2010-02-18 15:30:00,79.92,79.99,79.85,79.99,23100.0,45.3967,45.4365,45.357,45.4365,23100.0
2010-02-18 15:35:00,79.99,80.0,79.95,79.97,39400.0,45.4365,45.4422,45.4138,45.4251,39400.0
2010-02-18 15:40:00,79.97,80.2,79.97,80.17,75300.0,45.4251,45.5558,45.4251,45.5388,75300.0
2010-02-18 15:45:00,80.19,80.28,80.16,80.23,35700.0,45.5501,45.6012,45.5331,45.5728,35700.0
2010-02-18 15:50:00,80.21,80.21,80.0,80.0,42500.0,45.5615,45.5615,45.4422,45.4422,42500.0
2010-02-18 15:55:00,80.0,80.03,79.86,79.9,116100.0,45.4422,45.4592,45.3627,45.3854,116100.0
2010-02-19 09:30:00,80.15,80.67,79.92,80.2,140400.0,45.5274,45.8228,45.3967,45.5558,140400.0
2010-02-19 09:35:00,80.19,80.68,80.17,80.66,23500.0,45.5501,45.8284,45.5388,45.8171,23500.0
2010-02-19 09:40:00,80.67,80.99,80.62,80.82,27600.0,45.8228,46.0045,45.7944,45.908,27600.0
2010-02-19 09:45:00,80.82,80.95,80.82,80.92,27800.0,45.908,45.9818,45.908,45.9648,27800.0
2010-02-19 09:50:00,80.94,81.15,80.92,81.13,33100.0,45.9761,46.0954,45.9648,46.0841,33100.0
2010-02-19 09:55:00,81.1,81.19,80.96,81.1,28100.0,46.067,46.1181,45.9875,46.067,28100.0
2010-02-19 10:00:00,81.15,81.15,80.95,80.95,17600.0,46.0954,46.0954,45.9818,45.9818,17600.0
2010-02-19 10:05:00,80.95,81.08,80.87,80.9,22200.0,45.9818,46.0557,45.9364,45.9534,22200.0
2010-02-19 10:10:00,80.91,80.93,80.69,80.72,24100.0,45.9591,45.9705,45.8341,45.8512,24100.0
2010-02-19 10:15:00,80.72,80.72,80.63,80.67,19700.0,45.8512,45.8512,45.8,45.8228,19700.0
2010-02-19 10:20:00,80.68,81.0,80.66,81.0,21700.0,45.8284,46.0102,45.8171,46.0102,21700.0
2010-02-19 10:25:00,81.01,81.13,80.93,81.1,14100.0,46.0159,46.0841,45.9705,46.067,14100.0
2010-02-19 10:30:00,81.1,81.18,81.07,81.15,16600.0,46.067,46.1125,46.05,46.0954,16600.0
2010-02-19 10:35:00,81.14,81.14,80.96,80.99,7400.0,46.0897,46.0897,45.9875,46.0045,7400.0
2010-02-19 10:40:00,81.01,81.15,81.01,81.11,11100.0,46.0159,46.0954,46.0159,46.0727,11100.0
2010-02-19 10:45:00,81.11,81.29,81.1,81.25,21300.0,46.0727,46.1749,46.067,46.1522,21300.0
2010-02-19 10:50:00,81.24,81.31,81.18,81.27,18700.0,46.1465,46.1863,46.1125,46.1636,18700.0
2010-02-19 10:55:00,81.29,81.33,81.2,81.24,13400.0,46.1749,46.1977,46.1238,46.1465,13400.0
2010-02-19 11:00:00,81.22,81.39,81.14,81.39,28000.0,46.1352,46.2317,46.0897,46.2317,28000.0
2010-02-19 11:05:00,81.37,81.42,81.24,81.3,12700.0,46.2204,46.2488,46.1465,46.1806,12700.0
2010-02-19 11:10:00,81.32,81.49,81.26,81.47,10700.0,46.192,46.2885,46.1579,46.2772,10700.0
2010-02-19 11:15:00,81.45,81.67,81.45,81.54,29600.0,46.2658,46.3908,46.2658,46.3169,29600.0
2010-02-19 11:20:00,81.56,81.81,81.5,81.78,17800.0,46.3283,46.4703,46.2942,46.4533,17800.0
2010-02-19 11:25:00,81.8,81.81,81.67,81.7,10900.0,46.4646,46.4703,46.3908,46.4078,10900.0
2010-02-19 11:30:00,81.69,81.76,81.63,81.66,9400.0,46.4022,46.4419,46.3681,46.3851,9400.0
2010-02-19 11:35:00,81.66,81.66,81.49,81.55,9800.0,46.3851,46.3851,46.2885,46.3226,9800.0
2010-02-19 11:40:00,81.54,81.61,81.5,81.55,8200.0,46.3169,46.3567,46.2942,46.3226,8200.0
2010-02-19 11:45:00,81.59,81.61,81.39,81.42,8000.0,46.3454,46.3567,46.2317,46.2488,8000.0
2010-02-19 11:50:00,81.38,81.41,81.27,81.36,13700.0,46.2261,46.2431,46.1636,46.2147,13700.0
2010-02-19 11:55:00,81.37,81.57,81.37,81.55,8300.0,46.2204,46.334,46.2204,46.3226,8300.0
2010-02-19 12:00:00,81.54,81.6,81.48,81.52,10200.0,46.3169,46.351,46.2829,46.3056,10200.0
2010-02-19 12:05:00,81.55,81.72,81.55,81.71,6400.0,46.3226,46.4192,46.3226,46.4135,6400.0
2010-02-19 12:10:00,81.69,81.69,81.61,81.65,6600.0,46.4022,46.4022,46.3567,46.3794,6600.0
2010-02-19 12:15:00,81.65,81.67,81.56,81.67,8100.0,46.3794,46.3908,46.3283,46.3908,8100.0
2010-02-19 12:20:00,81.68,82.0,81.67,81.97,22300.0,46.3965,46.5782,46.3908,46.5612,22300.0
2010-02-19 12:25:00,81.95,82.13,81.91,81.97,20900.0,46.5498,46.6521,46.5271,46.5612,20900.0
2010-02-19 12:30:00,81.93,81.97,81.78,81.8,7800.0,46.5385,46.5612,46.4533,46.4646,7800.0
2010-02-19 12:35:00,81.8,81.8,81.59,81.59,7100.0,46.4646,46.4646,46.3454,46.3454,7100.0
2010-02-19 12:40:00,81.57,81.59,81.54,81.57,6300.0,46.334,46.3454,46.3169,46.334,6300.0
2010-02-19 12:45:00,81.59,81.69,81.55,81.69,10700.0,46.3454,46.4022,46.3226,46.4022,10700.0
2010-02-19 12:50:00,81.67,81.67,81.51,81.56,8000.0,46.3908,46.3908,46.2999,46.3283,8000.0
2010-02-19 12:55:00,81.57,81.65,81.57,81.65,14000.0,46.334,46.3794,46.334,46.3794,14000.0
2010-02-19 13:00:00,81.66,81.66,81.6,81.62,10600.0,46.3851,46.3851,46.351,46.3624,10600.0
2010-02-19 13:05:00,81.64,81.66,81.64,81.66,3000.0,46.3738,46.3851,46.3738,46.3851,3000.0
2010-02-19 13:10:00,81.65,81.71,81.61,81.66,6900.0,46.3794,46.4135,46.3567,46.3851,6900.0
2010-02-19 13:15:00,81.68,81.68,81.56,81.63,8000.0,46.3965,46.3965,46.3283,46.3681,8000.0
2010-02-19 13:20:00,81.63,81.64,81.53,81.57,6000.0,46.3681,46.3738,46.3113,46.334,6000.0
2010-02-19 13:25:00,81.59,81.71,81.59,81.66,13500.0,46.3454,46.4135,46.3454,46.3851,13500.0
2010-02-19 13:30:00,81.66,81.71,81.6,81.71,13000.0,46.3851,46.4135,46.351,46.4135,13000.0
2010-02-19 13:35:00,81.72,81.79,81.66,81.73,14500.0,46.4192,46.459,46.3851,46.4249,14500.0
2010-02-19 13:40:00,81.74,81.74,81.67,81.71,15500.0,46.4306,46.4306,46.3908,46.4135,15500.0
2010-02-19 13:45:00,81.71,81.85,81.7,81.78,12200.0,46.4135,46.493,46.4078,46.4533,12200.0
2010-02-19 13:50:00,81.79,81.81,81.65,81.77,18100.0,46.459,46.4703,46.3794,46.4476,18100.0
2010-02-19 13:55:00,81.76,81.78,81.7,81.72,10300.0,46.4419,46.4533,46.4078,46.4192,10300.0
2010-02-19 14:00:00,81.74,81.75,81.57,81.71,20600.0,46.4306,46.4362,46.334,46.4135,20600.0
2010-02-19 14:05:00,81.71,81.73,81.5,81.52,14400.0,46.4135,46.4249,46.2942,46.3056,14400.0
2010-02-19 14:10:00,81.52,81.61,81.52,81.57,8000.0,46.3056,46.3567,46.3056,46.334,8000.0
2010-02-19 14:15:00,81.58,81.72,81.58,81.69,9000.0,46.3397,46.4192,46.3397,46.4022,9000.0
2010-02-19 14:20:00,81.69,81.72,81.65,81.68,9900.0,46.4022,46.4192,46.3794,46.3965,9900.0
2010-02-19 14:25:00,81.68,81.68,81.59,81.65,8600.0,46.3965,46.3965,46.3454,46.3794,8600.0
2010-02-19 14:30:00,81.65,81.75,81.61,81.75,13600.0,46.3794,46.4362,46.3567,46.4362,13600.0
2010-02-19 14:35:00,81.75,81.77,81.69,81.73,9400.0,46.4362,46.4476,46.4022,46.4249,9400.0
2010-02-19 14:40:00,81.73,81.73,81.54,81.61,16800.0,46.4249,46.4249,46.3169,46.3567,16800.0
2010-02-19 14:45:00,81.61,81.69,81.61,81.63,17700.0,46.3567,46.4022,46.3567,46.3681,17700.0
2010-02-19 14:50:00,81.62,81.68,81.55,81.68,19700.0,46.3624,46.3965,46.3226,46.3965,19700.0
2010-02-19 14:55:00,81.68,81.7,81.6,81.61,12800.0,46.3965,46.4078,46.351,46.3567,12800.0
2010-02-19 15:00:00,81.62,81.62,81.49,81.59,18700.0,46.3624,46.3624,46.2885,46.3454,18700.0
2010-02-19 15:05:00,81.59,81.63,81.53,81.61,20000.0,46.3454,46.3681,46.3113,46.3567,20000.0
2010-02-19 15:10:00,81.61,81.65,81.45,81.54,20900.0,46.3567,46.3794,46.2658,46.3169,20900.0
2010-02-19 15:15:00,81.54,81.6,81.46,81.6,14800.0,46.3169,46.351,46.2715,46.351,14800.0
2010-02-19 15:20:00,81.61,81.7,81.6,81.66,20900.0,46.3567,46.4078,46.351,46.3851,20900.0
2010-02-19 15:25:00,81.66,81.68,81.57,81.6,23900.0,46.3851,46.3965,46.334,46.351,23900.0
2010-02-19 15:30:00,81.6,81.78,81.59,81.76,32700.0,46.351,46.4533,46.3454,46.4419,32700.0
2010-02-19 15:35:00,81.78,81.89,81.74,81.86,42200.0,46.4533,46.5158,46.4306,46.4987,42200.0
2010-02-19 15:40:00,81.88,82.01,81.86,81.95,42100.0,46.5101,46.5839,46.4987,46.5498,42100.0
2010-02-19 15:45:00,81.94,82.05,81.9,81.9,36000.0,46.5442,46.6066,46.5214,46.5214,36000.0
2010-02-19 15:50:00,81.89,81.89,81.61,81.63,51900.0,46.5158,46.5158,46.3567,46.3681,51900.0
2010-02-19 15:55:00,81.64,81.65,81.49,81.65,121500.0,46.3738,46.3794,46.2885,46.3794,121500.0
2010-02-22 09:30:00,81.9,82.22,81.57,81.97,43800.0,46.5214,46.7032,46.334,46.5612,43800.0
2010-02-22 09:35:00,81.93,81.93,81.69,81.9,25400.0,46.5385,46.5385,46.4022,46.5214,25400.0
2010-02-22 09:40:00,81.88,81.93,81.71,81.88,27300.0,46.5101,46.5385,46.4135,46.5101,27300.0
2010-02-22 09:45:00,81.92,82.04,81.83,81.95,14900.0,46.5328,46.601,46.4817,46.5498,14900.0
2010-02-22 09:50:00,81.94,82.0,81.85,82.0,11400.0,46.5442,46.5782,46.493,46.5782,11400.0
2010-02-22 09:55:00,82.02,82.12,81.97,82.07,9100.0,46.5896,46.6464,46.5612,46.618,9100.0
2010-02-22 10:00:00,82.06,82.12,81.82,81.87,19900.0,46.6123,46.6464,46.476,46.5044,19900.0
2010-02-22 10:05:00,81.87,81.96,81.8,81.81,7600.0,46.5044,46.5555,46.4646,46.4703,7600.0
2010-02-22 10:10:00,81.82,81.94,81.82,81.89,8600.0,46.476,46.5442,46.476,46.5158,8600.0
2010-02-22 10:15:00,81.91,81.94,81.84,81.86,12000.0,46.5271,46.5442,46.4874,46.4987,12000.0
2010-02-22 10:20:00,81.88,81.88,81.75,81.79,15800.0,46.5101,46.5101,46.4362,46.459,15800.0
2010-02-22 10:25:00,81.81,81.85,81.71,81.85,12300.0,46.4703,46.493,46.4135,46.493,12300.0
2010-02-22 10:30:00,81.86,81.95,81.83,81.85,17700.0,46.4987,46.5498,46.4817,46.493,17700.0
2010-02-22 10:35:00,81.82,81.93,81.73,81.79,12600.0,46.476,46.5385,46.4249,46.459,12600.0
2010-02-22 10:40:00,81.8,81.97,81.79,81.89,8700.0,46.4646,46.5612,46.459,46.5158,8700.0
2010-02-22 10:45:00,81.93,81.93,81.76,81.76,47100.0,46.5385,46.5385,46.4419,46.4419,47100.0
2010-02-22 10:50:00,81.77,81.77,81.69,81.72,5500.0,46.4476,46.4476,46.4022,46.4192,5500.0
2010-02-22 10:55:00,81.74,81.8,81.65,81.66,13800.0,46.4306,46.4646,46.3794,46.3851,13800.0
2010-02-22 11:00:00,81.68,81.68,81.55,81.55,10400.0,46.3965,46.3965,46.3226,46.3226,10400.0
2010-02-22 11:05:00,81.53,81.58,81.4,81.42,16200.0,46.3113,46.3397,46.2374,46.2488,16200.0
2010-02-22 11:10:00,81.42,81.43,81.29,81.32,11800.0,46.2488,46.2545,46.1749,46.192,11800.0
2010-02-22 11:15:00,81.33,81.47,81.32,81.46,15800.0,46.1977,46.2772,46.192,46.2715,15800.0
2010-02-22 11:20:00,81.46,81.47,81.36,81.41,17100.0,46.2715,46.2772,46.2147,46.2431,17100.0
2010-02-22 11:25:00,81.42,81.42,81.31,81.35,9600.0,46.2488,46.2488,46.1863,46.209,9600.0
2010-02-22 11:30:00,81.36,81.51,81.34,81.35,9300.0,46.2147,46.2999,46.2033,46.209,9300.0
2010-02-22 11:35:00,81.38,81.47,81.36,81.46,5700.0,46.2261,46.2772,46.2147,46.2715,5700.0
2010-02-22 11:40:00,81.48,81.55,81.45,81.55,8200.0,46.2829,46.3226,46.2658,46.3226,8200.0
2010-02-22 11:45:00,81.58,81.58,81.52,81.54,6300.0,46.3397,46.3397,46.3056,46.3169,6300.0
2010-02-22 11:50:00,81.53,81.53,81.43,81.44,9700.0,46.3113,46.3113,46.2545,46.2601,9700.0
2010-02-22 11:55:00,81.43,81.5,81.41,81.46,16200.0,46.2545,46.2942,46.2431,46.2715,16200.0
2010-02-22 12:00:00,81.46,81.46,81.31,81.31,19700.0,46.2715,46.2715,46.1863,46.1863,19700.0
2010-02-22 12:05:00,81.32,81.38,81.29,81.33,8200.0,46.192,46.2261,46.1749,46.1977,8200.0
2010-02-22 12:10:00,81.35,81.42,81.34,81.41,3900.0,46.209,46.2488,46.2033,46.2431,3900.0
2010-02-22 12:15:00,81.41,81.41,81.29,81.29,9600.0,46.2431,46.2431,46.1749,46.1749,9600.0
2010-02-22 12:20:00,81.32,81.35,81.27,81.29,4100.0,46.192,46.209,46.1636,46.1749,4100.0
2010-02-22 12:25:00,81.3,81.35,81.25,81.32,5200.0,46.1806,46.209,46.1522,46.192,5200.0
2010-02-22 12:30:00,81.32,81.35,81.3,81.3,4000.0,46.192,46.209,46.1806,46.1806,4000.0
2010-02-22 12:35:00,81.31,81.45,81.3,81.35,7900.0,46.1863,46.2658,46.1806,46.209,7900.0
2010-02-22 12:40:00,81.36,81.36,81.24,81.25,8600.0,46.2147,46.2147,46.1465,46.1522,8600.0
2010-02-22 12:45:00,81.25,81.27,81.23,81.25,7900.0,46.1522,46.1636,46.1409,46.1522,7900.0
2010-02-22 12:50:00,81.25,81.26,81.11,81.14,10700.0,46.1522,46.1579,46.0727,46.0897,10700.0
2010-02-22 12:55:00,81.14,81.14,81.06,81.11,4600.0,46.0897,46.0897,46.0443,46.0727,4600.0
2010-02-22 13:00:00,81.1,81.1,81.05,81.08,6700.0,46.067,46.067,46.0386,46.0557,6700.0
2010-02-22 13:05:00,81.08,81.08,81.04,81.05,3300.0,46.0557,46.0557,46.0329,46.0386,3300.0
2010-02-22 13:10:00,81.06,81.07,81.02,81.02,7000.0,46.0443,46.05,46.0216,46.0216,7000.0
2010-02-22 13:15:00,81.04,81.04,80.98,81.0,6100.0,46.0329,46.0329,45.9989,46.0102,6100.0
2010-02-22 13:20:00,80.98,81.09,80.98,81.09,3600.0,45.9989,46.0613,45.9989,46.0613,3600.0
2010-02-22 13:25:00,81.07,81.11,81.03,81.08,5300.0,46.05,46.0727,46.0273,46.0557,5300.0
2010-02-22 13:30:00,81.07,81.1,81.02,81.07,5500.0,46.05,46.067,46.0216,46.05,5500.0
2010-02-22 13:35:00,81.1,81.19,81.09,81.19,7800.0,46.067,46.1181,46.0613,46.1181,7800.0
2010-02-22 13:40:00,81.21,81.32,81.21,81.32,11200.0,46.1295,46.192,46.1295,46.192,11200.0
2010-02-22 13:45:00,81.3,81.4,81.3,81.33,7900.0,46.1806,46.2374,46.1806,46.1977,7900.0
2010-02-22 13:50:00,81.33,81.35,81.29,81.33,3700.0,46.1977,46.209,46.1749,46.1977,3700.0
2010-02-22 13:55:00,81.32,81.33,81.25,81.29,7100.0,46.192,46.1977,46.1522,46.1749,7100.0
2010-02-22 14:00:00,81.3,81.39,81.29,81.38,9300.0,46.1806,46.2317,46.1749,46.2261,9300.0
2010-02-22 14:05:00,81.38,81.39,81.25,81.3,8400.0,46.2261,46.2317,46.1522,46.1806,8400.0
2010-02-22 14:10:00,81.31,81.33,81.27,81.31,3400.0,46.1863,46.1977,46.1636,46.1863,3400.0
2010-02-22 14:15:00,81.33,81.35,81.26,81.32,11700.0,46.1977,46.209,46.1579,46.192,11700.0
2010-02-22 14:20:00,81.33,81.35,81.25,81.29,11000.0,46.1977,46.209,46.1522,46.1749,11000.0
2010-02-22 14:25:00,81.27,81.27,81.17,81.18,6400.0,46.1636,46.1636,46.1068,46.1125,6400.0
2010-02-22 14:30:00,81.21,81.4,81.21,81.4,10100.0,46.1295,46.2374,46.1295,46.2374,10100.0
2010-02-22 14:35:00,81.4,81.44,81.36,81.44,5900.0,46.2374,46.2601,46.2147,46.2601,5900.0
2010-02-22 14:40:00,81.42,81.47,81.38,81.47,10500.0,46.2488,46.2772,46.2261,46.2772,10500.0
2010-02-22 14:45:00,81.48,81.48,81.36,81.37,13700.0,46.2829,46.2829,46.2147,46.2204,13700.0
2010-02-22 14:50:00,81.38,81.46,81.36,81.46,11800.0,46.2261,46.2715,46.2147,46.2715,11800.0
2010-02-22 14:55:00,81.46,81.5,81.46,81.48,6800.0,46.2715,46.2942,46.2715,46.2829,6800.0
2010-02-22 15:00:00,81.5,81.56,81.43,81.56,14100.0,46.2942,46.3283,46.2545,46.3283,14100.0
2010-02-22 15:05:00,81.53,81.58,81.51,81.54,9500.0,46.3113,46.3397,46.2999,46.3169,9500.0
2010-02-22 15:10:00,81.55,81.56,81.49,81.52,21800.0,46.3226,46.3283,46.2885,46.3056,21800.0
2010-02-22 15:15:00,81.52,81.57,81.51,81.57,15400.0,46.3056,46.334,46.2999,46.334,15400.0
2010-02-22 15:20:00,81.57,81.62,81.51,81.52,28900.0,46.334,46.3624,46.2999,46.3056,28900.0
2010-02-22 15:25:00,81.5,81.56,81.5,81.51,13700.0,46.2942,46.3283,46.2942,46.2999,13700.0
2010-02-22 15:30:00,81.52,81.55,81.42,81.48,22000.0,46.3056,46.3226,46.2488,46.2829,22000.0
2010-02-22 15:35:00,81.5,81.57,81.5,81.52,14900.0,46.2942,46.334,46.2942,46.3056,14900.0
2010-02-22 15:40:00,81.53,81.6,81.36,81.41,40100.0,46.3113,46.351,46.2147,46.2431,40100.0
2010-02-22 15:45:00,81.4,81.46,81.29,81.35,36400.0,46.2374,46.2715,46.1749,46.209,36400.0
2010-02-22 15:50:00,81.34,81.38,81.27,81.31,53300.0,46.2033,46.2261,46.1636,46.1863,53300.0
2010-02-22 15:55:00,81.31,81.32,81.2,81.26,74400.0,46.1863,46.192,46.1238,46.1579,74400.0
2010-02-23 09:30:00,81.14,81.67,80.99,81.63,20100.0,46.0897,46.3908,46.0045,46.3681,20100.0
2010-02-23 09:35:00,81.66,81.71,81.24,81.44,17300.0,46.3851,46.4135,46.1465,46.2601,17300.0
2010-02-23 09:40:00,81.44,81.71,81.39,81.62,13500.0,46.2601,46.4135,46.2317,46.3624,13500.0
2010-02-23 09:45:00,81.64,81.83,81.41,81.44,19100.0,46.3738,46.4817,46.2431,46.2601,19100.0
2010-02-23 09:50:00,81.45,81.53,81.31,81.46,22900.0,46.2658,46.3113,46.1863,46.2715,22900.0
2010-02-23 09:55:00,81.5,81.5,81.34,81.34,18200.0,46.2942,46.2942,46.2033,46.2033,18200.0
2010-02-23 10:00:00,81.36,81.36,80.9,81.25,38800.0,46.2147,46.2147,45.9534,46.1522,38800.0
2010-02-23 10:05:00,81.24,81.4,81.23,81.37,31300.0,46.1465,46.2374,46.1409,46.2204,31300.0
2010-02-23 10:10:00,81.35,81.37,80.92,80.92,48400.0,46.209,46.2204,45.9648,45.9648,48400.0
2010-02-23 10:15:00,80.89,80.99,80.8,80.88,30100.0,45.9477,46.0045,45.8966,45.9421,30100.0
2010-02-23 10:20:00,80.85,80.87,80.74,80.82,15700.0,45.925,45.9364,45.8625,45.908,15700.0
2010-02-23 10:25:00,80.83,80.83,80.69,80.75,17300.0,45.9136,45.9136,45.8341,45.8682,17300.0
2010-02-23 10:30:00,80.75,80.81,80.64,80.76,67900.0,45.8682,45.9023,45.8057,45.8739,67900.0
2010-02-23 10:35:00,80.77,81.04,80.74,81.02,10600.0,45.8796,46.0329,45.8625,46.0216,10600.0
2010-02-23 10:40:00,81.03,81.04,80.92,81.02,7000.0,46.0273,46.0329,45.9648,46.0216,7000.0
2010-02-23 10:45:00,81.02,81.09,80.96,80.99,8700.0,46.0216,46.0613,45.9875,46.0045,8700.0
2010-02-23 10:50:00,81.0,81.01,80.86,80.98,6700.0,46.0102,46.0159,45.9307,45.9989,6700.0
2010-02-23 10:55:00,81.0,81.03,80.95,80.99,7800.0,46.0102,46.0273,45.9818,46.0045,7800.0
2010-02-23 11:00:00,80.99,81.12,80.97,80.99,13500.0,46.0045,46.0784,45.9932,46.0045,13500.0
2010-02-23 11:05:00,80.97,81.13,80.97,81.08,9100.0,45.9932,46.0841,45.9932,46.0557,9100.0
2010-02-23 11:10:00,81.08,81.09,80.98,80.98,2300.0,46.0557,46.0613,45.9989,45.9989,2300.0
2010-02-23 11:15:00,81.0,81.01,80.92,80.98,9900.0,46.0102,46.0159,45.9648,45.9989,9900.0
2010-02-23 11:20:00,80.98,81.09,80.96,80.96,3800.0,45.9989,46.0613,45.9875,45.9875,3800.0
2010-02-23 11:25:00,80.97,80.99,80.88,80.95,11100.0,45.9932,46.0045,45.9421,45.9818,11100.0
2010-02-23 11:30:00,80.98,81.01,80.95,80.96,6900.0,45.9989,46.0159,45.9818,45.9875,6900.0
2010-02-23 11:35:00,80.95,81.03,80.84,80.84,7800.0,45.9818,46.0273,45.9193,45.9193,7800.0
2010-02-23 11:40:00,80.83,80.89,80.8,80.84,5900.0,45.9136,45.9477,45.8966,45.9193,5900.0
2010-02-23 11:45:00,80.83,80.86,80.79,80.84,4400.0,45.9136,45.9307,45.8909,45.9193,4400.0
2010-02-23 11:50:00,80.81,80.94,80.76,80.93,9000.0,45.9023,45.9761,45.8739,45.9705,9000.0
2010-02-23 11:55:00,80.92,81.02,80.89,80.99,13900.0,45.9648,46.0216,45.9477,46.0045,13900.0
2010-02-23 12:00:00,80.99,80.99,80.94,80.97,3900.0,46.0045,46.0045,45.9761,45.9932,3900.0
2010-02-23 12:05:00,80.96,80.96,80.91,80.91,5200.0,45.9875,45.9875,45.9591,45.9591,5200.0
2010-02-23 12:10:00,80.9,80.91,80.86,80.91,4600.0,45.9534,45.9591,45.9307,45.9591,4600.0
2010-02-23 12:15:00,80.9,80.93,80.82,80.83,12800.0,45.9534,45.9705,45.908,45.9136,12800.0
2010-02-23 12:20:00,80.81,80.82,80.46,80.52,26100.0,45.9023,45.908,45.7035,45.7376,26100.0
2010-02-23 12:25:00,80.53,80.62,80.44,80.58,13000.0,45.7432,45.7944,45.6921,45.7716,13000.0
2010-02-23 12:30:00,80.58,80.7,80.56,80.65,9000.0,45.7716,45.8398,45.7603,45.8114,9000.0
2010-02-23 12:35:00,80.65,80.66,80.55,80.62,13600.0,45.8114,45.8171,45.7546,45.7944,13600.0
2010-02-23 12:40:00,80.63,80.7,80.58,80.58,16000.0,45.8,45.8398,45.7716,45.7716,16000.0
2010-02-23 12:45:00,80.58,80.59,80.46,80.59,9600.0,45.7716,45.7773,45.7035,45.7773,9600.0
2010-02-23 12:50:00,80.57,80.65,80.57,80.61,54900.0,45.766,45.8114,45.766,45.7887,54900.0
2010-02-23 12:55:00,80.61,80.67,80.6,80.67,3700.0,45.7887,45.8228,45.783,45.8228,3700.0
2010-02-23 13:00:00,80.66,80.72,80.62,80.71,6000.0,45.8171,45.8512,45.7944,45.8455,6000.0
2010-02-23 13:05:00,80.7,80.7,80.56,80.65,7900.0,45.8398,45.8398,45.7603,45.8114,7900.0
2010-02-23 13:10:00,80.66,80.68,80.62,80.65,8800.0,45.8171,45.8284,45.7944,45.8114,8800.0
2010-02-23 13:15:00,80.66,80.69,80.63,80.67,9000.0,45.8171,45.8341,45.8,45.8228,9000.0
2010-02-23 13:20:00,80.66,80.7,80.6,80.7,8800.0,45.8171,45.8398,45.783,45.8398,8800.0
2010-02-23 13:25:00,80.69,80.77,80.69,80.73,5000.0,45.8341,45.8796,45.8341,45.8568,5000.0
2010-02-23 13:30:00,80.73,80.75,80.6,80.62,9100.0,45.8568,45.8682,45.783,45.7944,9100.0
2010-02-23 13:35:00,80.62,80.65,80.6,80.6,11400.0,45.7944,45.8114,45.783,45.783,11400.0
2010-02-23 13:40:00,80.59,80.62,80.47,80.48,12200.0,45.7773,45.7944,45.7092,45.7148,12200.0
2010-02-23 13:45:00,80.49,80.62,80.42,80.59,15700.0,45.7205,45.7944,45.6808,45.7773,15700.0
2010-02-23 13:50:00,80.59,80.63,80.51,80.6,52100.0,45.7773,45.8,45.7319,45.783,52100.0
2010-02-23 13:55:00,80.61,80.61,80.51,80.56,12000.0,45.7887,45.7887,45.7319,45.7603,12000.0
2010-02-23 14:00:00,80.54,80.6,80.47,80.5,28000.0,45.7489,45.783,45.7092,45.7262,28000.0
2010-02-23 14:05:00,80.51,80.52,80.42,80.46,18400.0,45.7319,45.7376,45.6808,45.7035,18400.0
2010-02-23 14:10:00,80.47,80.54,80.42,80.48,24900.0,45.7092,45.7489,45.6808,45.7148,24900.0
2010-02-23 14:15:00,80.49,80.62,80.45,80.52,12900.0,45.7205,45.7944,45.6978,45.7376,12900.0
2010-02-23 14:20:00,80.54,80.55,80.41,80.5,16600.0,45.7489,45.7546,45.6751,45.7262,16600.0
2010-02-23 14:25:00,80.49,80.51,80.44,80.47,16700.0,45.7205,45.7319,45.6921,45.7092,16700.0
2010-02-23 14:30:00,80.5,80.51,80.39,80.47,17100.0,45.7262,45.7319,45.6637,45.7092,17100.0
2010-02-23 14:35:00,80.48,80.58,80.45,80.55,38000.0,45.7148,45.7716,45.6978,45.7546,38000.0
2010-02-23 14:40:00,80.53,80.75,80.53,80.68,22400.0,45.7432,45.8682,45.7432,45.8284,22400.0
2010-02-23 14:45:00,80.68,80.68,80.59,80.6,12500.0,45.8284,45.8284,45.7773,45.783,12500.0
2010-02-23 14:50:00,80.6,80.66,80.56,80.6,34200.0,45.783,45.8171,45.7603,45.783,34200.0
2010-02-23 14:55:00,80.6,80.67,80.58,80.65,19600.0,45.783,45.8228,45.7716,45.8114,19600.0
2010-02-23 15:00:00,80.65,80.69,80.52,80.53,29100.0,45.8114,45.8341,45.7376,45.7432,29100.0
2010-02-23 15:05:00,80.53,80.64,80.52,80.56,10700.0,45.7432,45.8057,45.7376,45.7603,10700.0
2010-02-23 15:10:00,80.58,80.7,80.52,80.68,17900.0,45.7716,45.8398,45.7376,45.8284,17900.0
2010-02-23 15:15:00,80.67,80.85,80.66,80.83,26300.0,45.8228,45.925,45.8171,45.9136,26300.0
2010-02-23 15:20:00,80.8,80.82,80.72,80.72,15900.0,45.8966,45.908,45.8512,45.8512,15900.0
2010-02-23 15:25:00,80.71,80.71,80.6,80.65,34800.0,45.8455,45.8455,45.783,45.8114,34800.0
2010-02-23 15:30:00,80.63,80.66,80.55,80.55,46800.0,45.8,45.8171,45.7546,45.7546,46800.0
2010-02-23 15:35:00,80.55,80.62,80.52,80.53,31600.0,45.7546,45.7944,45.7376,45.7432,31600.0
2010-02-23 15:40:00,80.53,80.59,80.5,80.55,36100.0,45.7432,45.7773,45.7262,45.7546,36100.0
2010-02-23 15:45:00,80.56,80.58,80.41,80.43,39500.0,45.7603,45.7716,45.6751,45.6864,39500.0
2010-02-23 15:50:00,80.43,80.45,80.3,80.33,75600.0,45.6864,45.6978,45.6126,45.6296,75600.0
2010-02-23 15:55:00,80.35,80.36,80.18,80.33,91600.0,45.641,45.6467,45.5444,45.6296,91600.0
2010-02-24 09:30:00,80.73,80.96,80.37,80.5,14800.0,45.8568,45.9875,45.6524,45.7262,14800.0
2010-02-24 09:35:00,80.52,80.64,80.31,80.54,18800.0,45.7376,45.8057,45.6183,45.7489,18800.0
2010-02-24 09:40:00,80.54,80.61,80.38,80.59,11200.0,45.7489,45.7887,45.658,45.7773,11200.0
2010-02-24 09:45:00,80.64,80.91,80.56,80.9,15900.0,45.8057,45.9591,45.7603,45.9534,15900.0
2010-02-24 09:50:00,80.91,80.95,80.76,80.82,6800.0,45.9591,45.9818,45.8739,45.908,6800.0
2010-02-24 09:55:00,80.85,80.95,80.83,80.87,10200.0,45.925,45.9818,45.9136,45.9364,10200.0
2010-02-24 10:00:00,80.85,81.05,80.59,80.83,25300.0,45.925,46.0386,45.7773,45.9136,25300.0
2010-02-24 10:05:00,80.81,80.81,80.47,80.49,21300.0,45.9023,45.9023,45.7092,45.7205,21300.0
2010-02-24 10:10:00,80.51,80.75,80.47,80.75,17000.0,45.7319,45.8682,45.7092,45.8682,17000.0
2010-02-24 10:15:00,80.72,80.76,80.4,80.48,21800.0,45.8512,45.8739,45.6694,45.7148,21800.0
2010-02-24 10:20:00,80.46,80.69,80.43,80.69,11700.0,45.7035,45.8341,45.6864,45.8341,11700.0
2010-02-24 10:25:00,80.69,80.79,80.68,80.71,9400.0,45.8341,45.8909,45.8284,45.8455,9400.0
2010-02-24 10:30:00,80.68,80.76,80.53,80.72,19500.0,45.8284,45.8739,45.7432,45.8512,19500.0
2010-02-24 10:35:00,80.75,80.9,80.68,80.83,19200.0,45.8682,45.9534,45.8284,45.9136,19200.0
2010-02-24 10:40:00,80.84,80.91,80.71,80.83,34700.0,45.9193,45.9591,45.8455,45.9136,34700.0
2010-02-24 10:45:00,80.83,80.88,80.73,80.81,29500.0,45.9136,45.9421,45.8568,45.9023,29500.0
2010-02-24 10:50:00,80.79,80.9,80.73,80.81,28400.0,45.8909,45.9534,45.8568,45.9023,28400.0
2010-02-24 10:55:00,80.8,80.93,80.77,80.83,29600.0,45.8966,45.9705,45.8796,45.9136,29600.0
2010-02-24 11:00:00,80.82,80.84,80.63,80.64,17200.0,45.908,45.9193,45.8,45.8057,17200.0
2010-02-24 11:05:00,80.64,80.8,80.59,80.73,26800.0,45.8057,45.8966,45.7773,45.8568,26800.0
2010-02-24 11:10:00,80.74,80.86,80.74,80.79,9600.0,45.8625,45.9307,45.8625,45.8909,9600.0
2010-02-24 11:15:00,80.76,80.85,80.71,80.77,11500.0,45.8739,45.925,45.8455,45.8796,11500.0
2010-02-24 11:20:00,80.78,80.82,80.63,80.64,22500.0,45.8852,45.908,45.8,45.8057,22500.0
2010-02-24 11:25:00,80.65,80.77,80.6,80.68,20100.0,45.8114,45.8796,45.783,45.8284,20100.0
2010-02-24 11:30:00,80.7,80.72,80.52,80.56,21000.0,45.8398,45.8512,45.7376,45.7603,21000.0
2010-02-24 11:35:00,80.55,80.66,80.51,80.66,8800.0,45.7546,45.8171,45.7319,45.8171,8800.0
2010-02-24 11:40:00,80.66,80.74,80.64,80.68,9400.0,45.8171,45.8625,45.8057,45.8284,9400.0
2010-02-24 11:45:00,80.69,80.82,80.68,80.81,11800.0,45.8341,45.908,45.8284,45.9023,11800.0
2010-02-24 11:50:00,80.79,80.82,80.74,80.82,11200.0,45.8909,45.908,45.8625,45.908,11200.0
2010-02-24 11:55:00,80.84,80.86,80.75,80.76,26200.0,45.9193,45.9307,45.8682,45.8739,26200.0
2010-02-24 12:00:00,80.75,80.8,80.67,80.7,10600.0,45.8682,45.8966,45.8228,45.8398,10600.0
2010-02-24 12:05:00,80.66,80.66,80.45,80.5,15600.0,45.8171,45.8171,45.6978,45.7262,15600.0
2010-02-24 12:10:00,80.5,80.71,80.48,80.7,9800.0,45.7262,45.8455,45.7148,45.8398,9800.0
2010-02-24 12:15:00,80.7,80.79,80.65,80.72,9800.0,45.8398,45.8909,45.8114,45.8512,9800.0
2010-02-24 12:20:00,80.74,80.8,80.7,80.7,9500.0,45.8625,45.8966,45.8398,45.8398,9500.0
2010-02-24 12:25:00,80.7,80.79,80.65,80.71,9200.0,45.8398,45.8909,45.8114,45.8455,9200.0
2010-02-24 12:30:00,80.75,80.88,80.75,80.84,8100.0,45.8682,45.9421,45.8682,45.9193,8100.0
2010-02-24 12:35:00,80.86,80.9,80.81,80.83,10000.0,45.9307,45.9534,45.9023,45.9136,10000.0
2010-02-24 12:40:00,80.81,80.91,80.8,80.91,15500.0,45.9023,45.9591,45.8966,45.9591,15500.0
2010-02-24 12:45:00,80.91,80.94,80.88,80.92,7100.0,45.9591,45.9761,45.9421,45.9648,7100.0
2010-02-24 12:50:00,80.93,80.97,80.9,80.97,9000.0,45.9705,45.9932,45.9534,45.9932,9000.0
2010-02-24 12:55:00,80.95,81.03,80.92,81.03,8800.0,45.9818,46.0273,45.9648,46.0273,8800.0
2010-02-24 13:00:00,81.03,81.03,80.88,81.01,11700.0,46.0273,46.0273,45.9421,46.0159,11700.0
2010-02-24 13:05:00,81.01,81.08,80.99,81.08,7100.0,46.0159,46.0557,46.0045,46.0557,7100.0
2010-02-24 13:10:00,81.05,81.21,81.05,81.18,11500.0,46.0386,46.1295,46.0386,46.1125,11500.0
2010-02-24 13:15:00,81.17,81.29,81.15,81.22,9400.0,46.1068,46.1749,46.0954,46.1352,9400.0
2010-02-24 13:20:00,81.22,81.24,81.14,81.19,6900.0,46.1352,46.1465,46.0897,46.1181,6900.0
2010-02-24 13:25:00,81.19,81.25,81.16,81.2,7900.0,46.1181,46.1522,46.1011,46.1238,7900.0
2010-02-24 13:30:00,81.2,81.22,81.11,81.12,5100.0,46.1238,46.1352,46.0727,46.0784,5100.0
2010-02-24 13:35:00,81.12,81.22,81.12,81.21,8100.0,46.0784,46.1352,46.0784,46.1295,8100.0
2010-02-24 13:40:00,81.19,81.23,81.1,81.16,11500.0,46.1181,46.1409,46.067,46.1011,11500.0
2010-02-24 13:45:00,81.16,81.26,81.09,81.22,11300.0,46.1011,46.1579,46.0613,46.1352,11300.0
2010-02-24 13:50:00,81.23,81.27,81.19,81.27,6900.0,46.1409,46.1636,46.1181,46.1636,6900.0
2010-02-24 13:55:00,81.25,81.29,81.24,81.28,6400.0,46.1522,46.1749,46.1465,46.1693,6400.0
2010-02-24 14:00:00,81.28,81.31,81.09,81.1,15100.0,46.1693,46.1863,46.0613,46.067,15100.0
2010-02-24 14:05:00,81.1,81.2,81.09,81.12,9800.0,46.067,46.1238,46.0613,46.0784,9800.0
2010-02-24 14:10:00,81.12,81.15,81.08,81.12,6600.0,46.0784,46.0954,46.0557,46.0784,6600.0
2010-02-24 14:15:00,81.1,81.16,81.08,81.1,6500.0,46.067,46.1011,46.0557,46.067,6500.0
2010-02-24 14:20:00,81.1,81.18,81.08,81.13,12500.0,46.067,46.1125,46.0557,46.0841,12500.0
2010-02-24 14:25:00,81.14,81.14,81.09,81.1,12200.0,46.0897,46.0897,46.0613,46.067,12200.0
2010-02-24 14:30:00,81.09,81.09,80.96,81.03,12400.0,46.0613,46.0613,45.9875,46.0273,12400.0
2010-02-24 14:35:00,81.03,81.04,80.95,81.02,14900.0,46.0273,46.0329,45.9818,46.0216,14900.0
2010-02-24 14:40:00,81.01,81.1,80.97,81.08,12700.0,46.0159,46.067,45.9932,46.0557,12700.0
2010-02-24 14:45:00,81.08,81.11,80.98,81.06,7900.0,46.0557,46.0727,45.9989,46.0443,7900.0
2010-02-24 14:50:00,81.1,81.15,81.01,81.05,11700.0,46.067,46.0954,46.0159,46.0386,11700.0
2010-02-24 14:55:00,81.07,81.13,81.02,81.02,7600.0,46.05,46.0841,46.0216,46.0216,7600.0
2010-02-24 15:00:00,81.03,81.13,81.0,81.11,8800.0,46.0273,46.0841,46.0102,46.0727,8800.0
2010-02-24 15:05:00,81.1,81.25,81.1,81.21,11700.0,46.067,46.1522,46.067,46.1295,11700.0
2010-02-24 15:10:00,81.22,81.3,81.22,81.22,12200.0,46.1352,46.1806,46.1352,46.1352,12200.0
2010-02-24 15:15:00,81.22,81.22,81.15,81.2,16000.0,46.1352,46.1352,46.0954,46.1238,16000.0
2010-02-24 15:20:00,81.2,81.35,81.17,81.35,13800.0,46.1238,46.209,46.1068,46.209,13800.0
2010-02-24 15:25:00,81.33,81.35,81.27,81.3,9000.0,46.1977,46.209,46.1636,46.1806,9000.0
2010-02-24 15:30:00,81.28,81.29,81.11,81.27,20700.0,46.1693,46.1749,46.0727,46.1636,20700.0
2010-02-24 15:35:00,81.27,81.37,81.27,81.29,21400.0,46.1636,46.2204,46.1636,46.1749,21400.0
2010-02-24 15:40:00,81.31,81.38,81.29,81.34,20200.0,46.1863,46.2261,46.1749,46.2033,20200.0
2010-02-24 15:45:00,81.34,81.46,81.29,81.29,38500.0,46.2033,46.2715,46.1749,46.1749,38500.0
2010-02-24 15:50:00,81.3,81.41,81.25,81.4,50400.0,46.1806,46.2431,46.1522,46.2374,50400.0
2010-02-24 15:55:00,81.4,81.58,81.35,81.5,77600.0,46.2374,46.3397,46.209,46.2942,77600.0
2010-02-25 09:30:00,80.77,81.02,80.34,80.73,23400.0,45.8796,46.0216,45.6353,45.8568,23400.0
2010-02-25 09:35:00,80.68,80.75,80.55,80.71,9100.0,45.8284,45.8682,45.7546,45.8455,9100.0
2010-02-25 09:40:00,80.69,80.82,80.56,80.61,18200.0,45.8341,45.908,45.7603,45.7887,18200.0
2010-02-25 09:45:00,80.63,80.8,80.53,80.67,17100.0,45.8,45.8966,45.7432,45.8228,17100.0
2010-02-25 09:50:00,80.7,80.82,80.63,80.77,7100.0,45.8398,45.908,45.8,45.8796,7100.0
2010-02-25 09:55:00,80.78,80.79,80.62,80.67,6100.0,45.8852,45.8909,45.7944,45.8228,6100.0
2010-02-25 10:00:00,80.65,80.75,80.52,80.73,13400.0,45.8114,45.8682,45.7376,45.8568,13400.0
2010-02-25 10:05:00,80.73,80.94,80.73,80.83,27800.0,45.8568,45.9761,45.8568,45.9136,27800.0
2010-02-25 10:10:00,80.82,80.92,80.78,80.84,10900.0,45.908,45.9648,45.8852,45.9193,10900.0
2010-02-25 10:15:00,80.84,80.9,80.8,80.88,10800.0,45.9193,45.9534,45.8966,45.9421,10800.0
2010-02-25 10:20:00,80.89,80.94,80.72,80.81,20100.0,45.9477,45.9761,45.8512,45.9023,20100.0
2010-02-25 10:25:00,80.8,80.98,80.73,80.98,12400.0,45.8966,45.9989,45.8568,45.9989,12400.0
2010-02-25 10:30:00,80.92,81.13,80.87,81.13,19800.0,45.9648,46.0841,45.9364,46.0841,19800.0
2010-02-25 10:35:00,81.12,81.18,81.04,81.16,34000.0,46.0784,46.1125,46.0329,46.1011,34000.0
2010-02-25 10:40:00,81.17,81.46,81.15,81.45,37000.0,46.1068,46.2715,46.0954,46.2658,37000.0
2010-02-25 10:45:00,81.46,81.49,81.1,81.13,18700.0,46.2715,46.2885,46.067,46.0841,18700.0
2010-02-25 10:50:00,81.11,81.25,81.11,81.25,6300.0,46.0727,46.1522,46.0727,46.1522,6300.0
2010-02-25 10:55:00,81.25,81.32,81.22,81.25,19500.0,46.1522,46.192,46.1352,46.1522,19500.0
2010-02-25 11:00:00,81.23,81.25,81.07,81.08,9500.0,46.1409,46.1522,46.05,46.0557,9500.0
2010-02-25 11:05:00,81.08,81.2,81.08,81.19,4000.0,46.0557,46.1238,46.0557,46.1181,4000.0
2010-02-25 11:10:00,81.19,81.27,81.11,81.11,6700.0,46.1181,46.1636,46.0727,46.0727,6700.0
2010-02-25 11:15:00,81.11,81.13,81.0,81.0,12000.0,46.0727,46.0841,46.0102,46.0102,12000.0
2010-02-25 11:20:00,81.0,81.0,80.89,80.98,12300.0,46.0102,46.0102,45.9477,45.9989,12300.0
2010-02-25 11:25:00,81.0,81.11,80.98,81.06,20400.0,46.0102,46.0727,45.9989,46.0443,20400.0
2010-02-25 11:30:00,81.05,81.06,80.89,80.92,8500.0,46.0386,46.0443,45.9477,45.9648,8500.0
2010-02-25 11:35:00,80.91,80.96,80.9,80.91,6700.0,45.9591,45.9875,45.9534,45.9591,6700.0
2010-02-25 11:40:00,80.92,81.13,80.92,81.11,10100.0,45.9648,46.0841,45.9648,46.0727,10100.0
2010-02-25 11:45:00,81.12,81.12,80.92,80.96,18400.0,46.0784,46.0784,45.9648,45.9875,18400.0
2010-02-25 11:50:00,80.95,80.97,80.84,80.85,5900.0,45.9818,45.9932,45.9193,45.925,5900.0
2010-02-25 11:55:00,80.85,80.92,80.81,80.87,8600.0,45.925,45.9648,45.9023,45.9364,8600.0
2010-02-25 12:00:00,80.85,80.93,80.75,80.88,10400.0,45.925,45.9705,45.8682,45.9421,10400.0
2010-02-25 12:05:00,80.89,81.0,80.89,80.99,4600.0,45.9477,46.0102,45.9477,46.0045,4600.0
2010-02-25 12:10:00,80.97,81.04,80.96,81.02,4500.0,45.9932,46.0329,45.9875,46.0216,4500.0
2010-02-25 12:15:00,81.06,81.11,81.05,81.05,3000.0,46.0443,46.0727,46.0386,46.0386,3000.0
2010-02-25 12:20:00,81.05,81.05,81.0,81.02,2900.0,46.0386,46.0386,46.0102,46.0216,2900.0
2010-02-25 12:25:00,81.01,81.01,80.92,80.99,6000.0,46.0159,46.0159,45.9648,46.0045,6000.0
2010-02-25 12:30:00,81.01,81.16,81.0,81.16,2000.0,46.0159,46.1011,46.0102,46.1011,2000.0
2010-02-25 12:35:00,81.18,81.23,81.15,81.17,4400.0,46.1125,46.1409,46.0954,46.1068,4400.0
2010-02-25 12:40:00,81.18,81.24,81.16,81.19,4500.0,46.1125,46.1465,46.1011,46.1181,4500.0
2010-02-25 12:45:00,81.17,81.17,81.1,81.13,2100.0,46.1068,46.1068,46.067,46.0841,2100.0
2010-02-25 12:50:00,81.14,81.2,81.11,81.13,2300.0,46.0897,46.1238,46.0727,46.0841,2300.0
2010-02-25 12:55:00,81.12,81.13,81.09,81.1,4600.0,46.0784,46.0841,46.0613,46.067,4600.0
2010-02-25 13:00:00,81.11,81.12,81.05,81.05,4700.0,46.0727,46.0784,46.0386,46.0386,4700.0
2010-02-25 13:05:00,81.04,81.1,81.01,81.07,6100.0,46.0329,46.067,46.0159,46.05,6100.0
2010-02-25 13:10:00,81.1,81.12,81.01,81.01,3900.0,46.067,46.0784,46.0159,46.0159,3900.0
2010-02-25 13:15:00,81.01,81.04,80.97,81.04,2500.0,46.0159,46.0329,45.9932,46.0329,2500.0
2010-02-25 13:20:00,81.07,81.14,81.07,81.12,2900.0,46.05,46.0897,46.05,46.0784,2900.0
2010-02-25 13:25:00,81.13,81.15,81.1,81.11,3100.0,46.0841,46.0954,46.067,46.0727,3100.0
2010-02-25 13:30:00,81.08,81.1,81.03,81.07,2600.0,46.0557,46.067,46.0273,46.05,2600.0
2010-02-25 13:35:00,81.06,81.13,81.03,81.13,5300.0,46.0443,46.0841,46.0273,46.0841,5300.0
2010-02-25 13:40:00,81.16,81.19,81.13,81.19,6300.0,46.1011,46.1181,46.0841,46.1181,6300.0
2010-02-25 13:45:00,81.19,81.4,81.19,81.34,7000.0,46.1181,46.2374,46.1181,46.2033,7000.0
2010-02-25 13:50:00,81.34,81.47,81.34,81.46,9400.0,46.2033,46.2772,46.2033,46.2715,9400.0
2010-02-25 13:55:00,81.46,81.59,81.46,81.55,14600.0,46.2715,46.3454,46.2715,46.3226,14600.0
2010-02-25 14:00:00,81.57,81.7,81.51,81.51,18200.0,46.334,46.4078,46.2999,46.2999,18200.0
2010-02-25 14:05:00,81.53,81.57,81.4,81.43,22000.0,46.3113,46.334,46.2374,46.2545,22000.0
2010-02-25 14:10:00,81.42,81.56,81.42,81.5,12200.0,46.2488,46.3283,46.2488,46.2942,12200.0
2010-02-25 14:15:00,81.5,81.53,81.4,81.51,12200.0,46.2942,46.3113,46.2374,46.2999,12200.0
2010-02-25 14:20:00,81.51,81.62,81.51,81.55,14600.0,46.2999,46.3624,46.2999,46.3226,14600.0
2010-02-25 14:25:00,81.54,81.61,81.45,81.52,19200.0,46.3169,46.3567,46.2658,46.3056,19200.0
2010-02-25 14:30:00,81.52,81.75,81.51,81.74,12700.0,46.3056,46.4362,46.2999,46.4306,12700.0
2010-02-25 14:35:00,81.73,81.75,81.69,81.72,11100.0,46.4249,46.4362,46.4022,46.4192,11100.0
2010-02-25 14:40:00,81.72,81.75,81.54,81.67,14300.0,46.4192,46.4362,46.3169,46.3908,14300.0
2010-02-25 14:45:00,81.68,81.73,81.63,81.65,8900.0,46.3965,46.4249,46.3681,46.3794,8900.0
2010-02-25 14:50:00,81.65,81.69,81.6,81.69,7600.0,46.3794,46.4022,46.351,46.4022,7600.0
2010-02-25 14:55:00,81.67,81.78,81.63,81.72,6900.0,46.3908,46.4533,46.3681,46.4192,6900.0
2010-02-25 15:00:00,81.7,81.72,81.64,81.72,8800.0,46.4078,46.4192,46.3738,46.4192,8800.0
2010-02-25 15:05:00,81.72,81.88,81.69,81.87,18300.0,46.4192,46.5101,46.4022,46.5044,18300.0
2010-02-25 15:10:00,81.85,81.97,81.78,81.93,22900.0,46.493,46.5612,46.4533,46.5385,22900.0
2010-02-25 15:15:00,81.91,81.94,81.83,81.83,13000.0,46.5271,46.5442,46.4817,46.4817,13000.0
2010-02-25 15:20:00,81.8,81.83,81.65,81.69,16600.0,46.4646,46.4817,46.3794,46.4022,16600.0
2010-02-25 15:25:00,81.69,81.75,81.58,81.66,16800.0,46.4022,46.4362,46.3397,46.3851,16800.0
2010-02-25 15:30:00,81.65,81.85,81.6,81.82,16300.0,46.3794,46.493,46.351,46.476,16300.0
2010-02-25 15:35:00,81.82,81.84,81.61,81.63,24000.0,46.476,46.4874,46.3567,46.3681,24000.0
2010-02-25 15:40:00,81.64,81.95,81.64,81.92,26400.0,46.3738,46.5498,46.3738,46.5328,26400.0
2010-02-25 15:45:00,81.91,81.99,81.79,81.82,30700.0,46.5271,46.5726,46.459,46.476,30700.0
2010-02-25 15:50:00,81.81,81.85,81.73,81.85,29100.0,46.4703,46.493,46.4249,46.493,29100.0
2010-02-25 15:55:00,81.86,81.95,81.81,81.95,58600.0,46.4987,46.5498,46.4703,46.5498,58600.0
2010-02-26 09:30:00,82.09,82.18,81.65,82.18,9200.0,46.6294,46.6805,46.3794,46.6805,9200.0
2010-02-26 09:35:00,82.18,82.25,81.72,81.88,8200.0,46.6805,46.7202,46.4192,46.5101,8200.0
2010-02-26 09:40:00,81.84,81.84,81.66,81.77,16000.0,46.4874,46.4874,46.3851,46.4476,16000.0
2010-02-26 09:45:00,81.75,82.05,81.73,82.02,10800.0,46.4362,46.6066,46.4249,46.5896,10800.0
2010-02-26 09:50:00,82.04,82.07,81.89,82.07,3400.0,46.601,46.618,46.5158,46.618,3400.0
2010-02-26 09:55:00,82.08,82.29,82.08,82.14,10400.0,46.6237,46.743,46.6237,46.6578,10400.0
2010-02-26 10:00:00,82.09,82.27,81.94,82.0,18300.0,46.6294,46.7316,46.5442,46.5782,18300.0
2010-02-26 10:05:00,82.03,82.22,81.88,82.22,16000.0,46.5953,46.7032,46.5101,46.7032,16000.0
2010-02-26 10:10:00,82.18,82.26,82.16,82.2,12600.0,46.6805,46.7259,46.6691,46.6918,12600.0
2010-02-26 10:15:00,82.17,82.33,82.17,82.29,17400.0,46.6748,46.7657,46.6748,46.743,17400.0
2010-02-26 10:20:00,82.32,82.41,82.28,82.36,17300.0,46.76,46.8111,46.7373,46.7827,17300.0
2010-02-26 10:25:00,82.35,82.62,82.33,82.45,28100.0,46.7771,46.9304,46.7657,46.8339,28100.0
2010-02-26 10:30:00,82.45,82.5,82.39,82.4,39400.0,46.8339,46.8623,46.7998,46.8055,39400.0
2010-02-26 10:35:00,82.4,82.49,82.34,82.37,15800.0,46.8055,46.8566,46.7714,46.7884,15800.0
2010-02-26 10:40:00,82.34,82.37,82.29,82.29,10700.0,46.7714,46.7884,46.743,46.743,10700.0
2010-02-26 10:45:00,82.31,82.34,82.14,82.14,9200.0,46.7543,46.7714,46.6578,46.6578,9200.0
2010-02-26 10:50:00,82.18,82.36,82.18,82.27,6800.0,46.6805,46.7827,46.6805,46.7316,6800.0
2010-02-26 10:55:00,82.25,82.31,82.19,82.19,6300.0,46.7202,46.7543,46.6862,46.6862,6300.0
2010-02-26 11:00:00,82.19,82.25,82.13,82.19,8200.0,46.6862,46.7202,46.6521,46.6862,8200.0
2010-02-26 11:05:00,82.21,82.36,82.21,82.35,6600.0,46.6975,46.7827,46.6975,46.7771,6600.0
2010-02-26 11:10:00,82.37,82.44,82.35,82.37,9200.0,46.7884,46.8282,46.7771,46.7884,9200.0
2010-02-26 11:15:00,82.36,82.41,82.31,82.32,6800.0,46.7827,46.8111,46.7543,46.76,6800.0
2010-02-26 11:20:00,82.32,82.36,82.24,82.31,7500.0,46.76,46.7827,46.7146,46.7543,7500.0
2010-02-26 11:25:00,82.31,82.34,82.31,82.32,4100.0,46.7543,46.7714,46.7543,46.76,4100.0
2010-02-26 11:30:00,82.3,82.45,82.3,82.38,5900.0,46.7487,46.8339,46.7487,46.7941,5900.0
2010-02-26 11:35:00,82.39,82.43,82.35,82.37,2700.0,46.7998,46.8225,46.7771,46.7884,2700.0
2010-02-26 11:40:00,82.37,82.37,82.28,82.28,5200.0,46.7884,46.7884,46.7373,46.7373,5200.0
2010-02-26 11:45:00,82.29,82.34,82.25,82.3,9300.0,46.743,46.7714,46.7202,46.7487,9300.0
2010-02-26 11:50:00,82.3,82.32,82.19,82.25,4600.0,46.7487,46.76,46.6862,46.7202,4600.0
2010-02-26 11:55:00,82.25,82.28,82.22,82.27,4000.0,46.7202,46.7373,46.7032,46.7316,4000.0
2010-02-26 12:00:00,82.28,82.41,82.26,82.4,17500.0,46.7373,46.8111,46.7259,46.8055,17500.0
2010-02-26 12:05:00,82.41,82.5,82.4,82.4,11300.0,46.8111,46.8623,46.8055,46.8055,11300.0
2010-02-26 12:10:00,82.4,82.4,82.31,82.35,8100.0,46.8055,46.8055,46.7543,46.7771,8100.0
2010-02-26 12:15:00,82.36,82.36,82.26,82.35,7300.0,46.7827,46.7827,46.7259,46.7771,7300.0
2010-02-26 12:20:00,82.34,82.45,82.33,82.36,14000.0,46.7714,46.8339,46.7657,46.7827,14000.0
2010-02-26 12:25:00,82.36,82.42,82.33,82.41,5500.0,46.7827,46.8168,46.7657,46.8111,5500.0
2010-02-26 12:30:00,82.41,82.43,82.38,82.4,4700.0,46.8111,46.8225,46.7941,46.8055,4700.0
2010-02-26 12:35:00,82.4,82.49,82.35,82.49,7100.0,46.8055,46.8566,46.7771,46.8566,7100.0
2010-02-26 12:40:00,82.48,82.53,82.47,82.49,6400.0,46.8509,46.8793,46.8452,46.8566,6400.0
2010-02-26 12:45:00,82.5,82.52,82.44,82.44,5700.0,46.8623,46.8736,46.8282,46.8282,5700.0
2010-02-26 12:50:00,82.41,82.41,82.28,82.32,13800.0,46.8111,46.8111,46.7373,46.76,13800.0
2010-02-26 12:55:00,82.33,82.45,82.33,82.4,11200.0,46.7657,46.8339,46.7657,46.8055,11200.0
2010-02-26 13:00:00,82.4,82.44,82.36,82.39,5500.0,46.8055,46.8282,46.7827,46.7998,5500.0
2010-02-26 13:05:00,82.39,82.42,82.38,82.4,5100.0,46.7998,46.8168,46.7941,46.8055,5100.0
2010-02-26 13:10:00,82.4,82.46,82.4,82.46,2600.0,46.8055,46.8395,46.8055,46.8395,2600.0
2010-02-26 13:15:00,82.45,82.47,82.43,82.46,5200.0,46.8339,46.8452,46.8225,46.8395,5200.0
2010-02-26 13:20:00,82.44,82.5,82.41,82.49,7000.0,46.8282,46.8623,46.8111,46.8566,7000.0
2010-02-26 13:25:00,82.51,82.73,82.5,82.73,15400.0,46.8679,46.9929,46.8623,46.9929,15400.0
2010-02-26 13:30:00,82.7,82.81,82.64,82.64,11800.0,46.9759,47.0383,46.9418,46.9418,11800.0
2010-02-26 13:35:00,82.64,82.66,82.58,82.65,6000.0,46.9418,46.9531,46.9077,46.9475,6000.0
2010-02-26 13:40:00,82.63,82.67,82.63,82.67,4300.0,46.9361,46.9588,46.9361,46.9588,4300.0
2010-02-26 13:45:00,82.67,82.81,82.67,82.76,8200.0,46.9588,47.0383,46.9588,47.0099,8200.0
2010-02-26 13:50:00,82.75,82.8,82.71,82.72,7800.0,47.0043,47.0327,46.9815,46.9872,7800.0
2010-02-26 13:55:00,82.73,83.0,82.73,82.95,25300.0,46.9929,47.1463,46.9929,47.1179,25300.0
2010-02-26 14:00:00,82.95,82.95,82.87,82.87,10900.0,47.1179,47.1179,47.0724,47.0724,10900.0
2010-02-26 14:05:00,82.89,82.92,82.84,82.84,9400.0,47.0838,47.1008,47.0554,47.0554,9400.0
2010-02-26 14:10:00,82.84,82.85,82.8,82.83,8200.0,47.0554,47.0611,47.0327,47.0497,8200.0
2010-02-26 14:15:00,82.83,82.97,82.83,82.9,14700.0,47.0497,47.1292,47.0497,47.0895,14700.0
2010-02-26 14:20:00,82.9,83.07,82.9,83.05,13000.0,47.0895,47.186,47.0895,47.1747,13000.0
2010-02-26 14:25:00,83.05,83.23,83.05,83.2,29400.0,47.1747,47.2769,47.1747,47.2599,29400.0
2010-02-26 14:30:00,83.2,83.2,83.02,83.04,20100.0,47.2599,47.2599,47.1576,47.169,20100.0
2010-02-26 14:35:00,83.05,83.05,82.98,83.0,20800.0,47.1747,47.1747,47.1349,47.1463,20800.0
2010-02-26 14:40:00,82.99,83.05,82.98,83.01,17100.0,47.1406,47.1747,47.1349,47.1519,17100.0
2010-02-26 14:45:00,83.01,83.03,82.95,83.02,8200.0,47.1519,47.1633,47.1179,47.1576,8200.0
2010-02-26 14:50:00,83.02,83.02,82.8,82.83,16500.0,47.1576,47.1576,47.0327,47.0497,16500.0
2010-02-26 14:55:00,82.83,82.96,82.76,82.96,20100.0,47.0497,47.1235,47.0099,47.1235,20100.0
2010-02-26 15:00:00,82.98,83.03,82.92,82.97,28300.0,47.1349,47.1633,47.1008,47.1292,28300.0
2010-02-26 15:05:00,82.99,83.0,82.85,82.85,28300.0,47.1406,47.1463,47.0611,47.0611,28300.0
2010-02-26 15:10:00,82.86,82.99,82.81,82.93,28200.0,47.0667,47.1406,47.0383,47.1065,28200.0
2010-02-26 15:15:00,82.93,82.98,82.89,82.95,26900.0,47.1065,47.1349,47.0838,47.1179,26900.0
2010-02-26 15:20:00,82.97,83.11,82.94,83.02,56900.0,47.1292,47.2088,47.1122,47.1576,56900.0
2010-02-26 15:25:00,83.02,83.08,82.97,83.07,31800.0,47.1576,47.1917,47.1292,47.186,31800.0
2010-02-26 15:30:00,83.05,83.08,82.95,82.96,27400.0,47.1747,47.1917,47.1179,47.1235,27400.0
2010-02-26 15:35:00,82.95,82.98,82.86,82.95,24300.0,47.1179,47.1349,47.0667,47.1179,24300.0
2010-02-26 15:40:00,82.95,83.04,82.84,82.99,36400.0,47.1179,47.169,47.0554,47.1406,36400.0
2010-02-26 15:45:00,82.99,82.99,82.68,82.73,62100.0,47.1406,47.1406,46.9645,46.9929,62100.0
2010-02-26 15:50:00,82.73,82.74,82.29,82.3,138300.0,46.9929,46.9986,46.743,46.7487,138300.0
2010-02-26 15:55:00,82.31,82.33,82.1,82.11,206400.0,46.7543,46.7657,46.635,46.6407,206400.0
2010-03-01 09:30:00,83.43,84.26,83.06,83.91,70000.0,47.3905,47.862,47.1804,47.6632,70000.0
2010-03-01 09:35:00,83.86,84.03,83.42,83.99,43800.0,47.6348,47.7313,47.3848,47.7086,43800.0
2010-03-01 09:40:00,84.05,84.08,83.88,84.03,18200.0,47.7427,47.7597,47.6461,47.7313,18200.0
2010-03-01 09:45:00,84.01,84.06,83.96,84.01,17000.0,47.72,47.7484,47.6916,47.72,17000.0
2010-03-01 09:50:00,84.04,84.18,84.04,84.1,16000.0,47.737,47.8165,47.737,47.7711,16000.0
2010-03-01 09:55:00,84.09,84.09,83.96,84.03,9000.0,47.7654,47.7654,47.6916,47.7313,9000.0
2010-03-01 10:00:00,84.0,84.69,83.95,84.66,59300.0,47.7143,48.1062,47.6859,48.0892,59300.0
2010-03-01 10:05:00,84.72,84.75,84.55,84.61,40900.0,48.1233,48.1403,48.0267,48.0608,40900.0
2010-03-01 10:10:00,84.62,84.7,84.45,84.51,42900.0,48.0665,48.1119,47.9699,48.004,42900.0
2010-03-01 10:15:00,84.51,84.55,84.35,84.36,12000.0,48.004,48.0267,47.9131,47.9188,12000.0
2010-03-01 10:20:00,84.36,84.5,84.27,84.5,19600.0,47.9188,47.9983,47.8677,47.9983,19600.0
2010-03-01 10:25:00,84.48,84.51,84.36,84.42,28900.0,47.9869,48.004,47.9188,47.9529,28900.0
2010-03-01 10:30:00,84.42,84.68,84.41,84.68,24600.0,47.9529,48.1006,47.9472,48.1006,24600.0
2010-03-01 10:35:00,84.68,84.72,84.47,84.47,14600.0,48.1006,48.1233,47.9813,47.9813,14600.0
2010-03-01 10:40:00,84.48,84.6,84.47,84.59,9800.0,47.9869,48.0551,47.9813,48.0494,9800.0
2010-03-01 10:45:00,84.6,84.7,84.59,84.67,15500.0,48.0551,48.1119,48.0494,48.0949,15500.0
2010-03-01 10:50:00,84.69,84.87,84.68,84.85,15200.0,48.1062,48.2085,48.1006,48.1971,15200.0
2010-03-01 10:55:00,84.82,84.89,84.77,84.83,7100.0,48.1801,48.2198,48.1517,48.1858,7100.0
2010-03-01 11:00:00,84.85,84.89,84.83,84.86,18200.0,48.1971,48.2198,48.1858,48.2028,18200.0
2010-03-01 11:05:00,84.85,85.08,84.72,85.08,35900.0,48.1971,48.3278,48.1233,48.3278,35900.0
2010-03-01 11:10:00,85.08,85.2,84.94,84.96,22600.0,48.3278,48.3959,48.2482,48.2596,22600.0
2010-03-01 11:15:00,84.96,85.02,84.85,84.85,20200.0,48.2596,48.2937,48.1971,48.1971,20200.0
2010-03-01 11:20:00,84.86,84.91,84.85,84.88,13900.0,48.2028,48.2312,48.1971,48.2142,13900.0
2010-03-01 11:25:00,84.87,84.97,84.86,84.97,11700.0,48.2085,48.2653,48.2028,48.2653,11700.0
2010-03-01 11:30:00,84.98,85.12,84.95,85.11,24100.0,48.271,48.3505,48.2539,48.3448,24100.0
2010-03-01 11:35:00,85.1,85.17,85.1,85.16,11000.0,48.3391,48.3789,48.3391,48.3732,11000.0
2010-03-01 11:40:00,85.14,85.16,84.98,85.09,10100.0,48.3618,48.3732,48.271,48.3334,10100.0
2010-03-01 11:45:00,85.1,85.13,85.07,85.1,9200.0,48.3391,48.3562,48.3221,48.3391,9200.0
2010-03-01 11:50:00,85.08,85.16,85.04,85.13,7000.0,48.3278,48.3732,48.305,48.3562,7000.0
2010-03-01 11:55:00,85.15,85.16,85.1,85.15,6100.0,48.3675,48.3732,48.3391,48.3675,6100.0
2010-03-01 12:00:00,85.15,85.2,85.08,85.1,7800.0,48.3675,48.3959,48.3278,48.3391,7800.0
2010-03-01 12:05:00,85.08,85.09,84.95,85.02,10300.0,48.3278,48.3334,48.2539,48.2937,10300.0
2010-03-01 12:10:00,85.03,85.08,85.0,85.01,4400.0,48.2994,48.3278,48.2823,48.288,4400.0
2010-03-01 12:15:00,85.01,85.06,85.0,85.06,5800.0,48.288,48.3164,48.2823,48.3164,5800.0
2010-03-01 12:20:00,85.05,85.05,85.0,85.01,2600.0,48.3107,48.3107,48.2823,48.288,2600.0
2010-03-01 12:25:00,85.02,85.03,84.87,84.93,5800.0,48.2937,48.2994,48.2085,48.2426,5800.0
2010-03-01 12:30:00,84.93,84.94,84.8,84.84,11200.0,48.2426,48.2482,48.1687,48.1914,11200.0
2010-03-01 12:35:00,84.84,84.85,84.72,84.72,5000.0,48.1914,48.1971,48.1233,48.1233,5000.0
2010-03-01 12:40:00,84.72,84.72,84.64,84.65,4400.0,48.1233,48.1233,48.0778,48.0835,4400.0
2010-03-01 12:45:00,84.65,84.71,84.65,84.69,8000.0,48.0835,48.1176,48.0835,48.1062,8000.0
2010-03-01 12:50:00,84.67,84.68,84.57,84.6,18500.0,48.0949,48.1006,48.0381,48.0551,18500.0
2010-03-01 12:55:00,84.6,84.61,84.56,84.6,4300.0,48.0551,48.0608,48.0324,48.0551,4300.0
2010-03-01 13:00:00,84.57,84.6,84.56,84.56,7200.0,48.0381,48.0551,48.0324,48.0324,7200.0
2010-03-01 13:05:00,84.56,84.62,84.55,84.61,10500.0,48.0324,48.0665,48.0267,48.0608,10500.0
2010-03-01 13:10:00,84.61,84.7,84.6,84.66,10400.0,48.0608,48.1119,48.0551,48.0892,10400.0
2010-03-01 13:15:00,84.67,84.67,84.61,84.62,2900.0,48.0949,48.0949,48.0608,48.0665,2900.0
2010-03-01 13:20:00,84.6,84.61,84.56,84.59,4400.0,48.0551,48.0608,48.0324,48.0494,4400.0
2010-03-01 13:25:00,84.59,84.61,84.58,84.61,6900.0,48.0494,48.0608,48.0438,48.0608,6900.0
2010-03-01 13:30:00,84.61,84.61,84.59,84.61,16200.0,48.0608,48.0608,48.0494,48.0608,16200.0
2010-03-01 13:35:00,84.62,84.7,84.62,84.69,5300.0,48.0665,48.1119,48.0665,48.1062,5300.0
2010-03-01 13:40:00,84.69,84.7,84.68,84.68,2000.0,48.1062,48.1119,48.1006,48.1006,2000.0
2010-03-01 13:45:00,84.69,84.69,84.65,84.66,11800.0,48.1062,48.1062,48.0835,48.0892,11800.0
2010-03-01 13:50:00,84.66,84.67,84.62,84.64,5400.0,48.0892,48.0949,48.0665,48.0778,5400.0
2010-03-01 13:55:00,84.64,84.64,84.59,84.6,5100.0,48.0778,48.0778,48.0494,48.0551,5100.0
2010-03-01 14:00:00,84.6,84.61,84.55,84.61,9800.0,48.0551,48.0608,48.0267,48.0608,9800.0
2010-03-01 14:05:00,84.62,84.65,84.62,84.63,8800.0,48.0665,48.0835,48.0665,48.0722,8800.0
2010-03-01 14:10:00,84.63,84.66,84.63,84.64,5300.0,48.0722,48.0892,48.0722,48.0778,5300.0
2010-03-01 14:15:00,84.63,84.66,84.62,84.63,8300.0,48.0722,48.0892,48.0665,48.0722,8300.0
2010-03-01 14:20:00,84.61,84.66,84.54,84.61,13800.0,48.0608,48.0892,48.021,48.0608,13800.0
2010-03-01 14:25:00,84.61,84.65,84.6,84.65,3900.0,48.0608,48.0835,48.0551,48.0835,3900.0
2010-03-01 14:30:00,84.65,84.7,84.65,84.67,5900.0,48.0835,48.1119,48.0835,48.0949,5900.0
2010-03-01 14:35:00,84.67,84.68,84.64,84.64,21700.0,48.0949,48.1006,48.0778,48.0778,21700.0
2010-03-01 14:40:00,84.63,84.64,84.58,84.6,36900.0,48.0722,48.0778,48.0438,48.0551,36900.0
2010-03-01 14:45:00,84.6,84.61,84.56,84.59,26000.0,48.0551,48.0608,48.0324,48.0494,26000.0
2010-03-01 14:50:00,84.59,84.59,84.4,84.49,33700.0,48.0494,48.0494,47.9415,47.9926,33700.0
2010-03-01 14:55:00,84.49,84.55,84.47,84.54,33000.0,47.9926,48.0267,47.9813,48.021,33000.0
2010-03-01 15:00:00,84.53,84.57,84.5,84.55,38700.0,48.0154,48.0381,47.9983,48.0267,38700.0
2010-03-01 15:05:00,84.55,84.56,84.46,84.52,51700.0,48.0267,48.0324,47.9756,48.0097,51700.0
2010-03-01 15:10:00,84.5,84.55,84.47,84.54,42400.0,47.9983,48.0267,47.9813,48.021,42400.0
2010-03-01 15:15:00,84.54,84.61,84.53,84.58,23000.0,48.021,48.0608,48.0154,48.0438,23000.0
2010-03-01 15:20:00,84.57,84.62,84.51,84.6,37900.0,48.0381,48.0665,48.004,48.0551,37900.0
2010-03-01 15:25:00,84.61,84.67,84.59,84.61,20300.0,48.0608,48.0949,48.0494,48.0608,20300.0
2010-03-01 15:30:00,84.6,84.66,84.55,84.55,40800.0,48.0551,48.0892,48.0267,48.0267,40800.0
2010-03-01 15:35:00,84.54,84.61,84.53,84.6,35200.0,48.021,48.0608,48.0154,48.0551,35200.0
2010-03-01 15:40:00,84.6,84.67,84.57,84.67,47500.0,48.0551,48.0949,48.0381,48.0949,47500.0
2010-03-01 15:45:00,84.66,84.66,84.57,84.6,81100.0,48.0892,48.0892,48.0381,48.0551,81100.0
2010-03-01 15:50:00,84.6,84.64,84.57,84.6,89300.0,48.0551,48.0778,48.0381,48.0551,89300.0
2010-03-01 15:55:00,84.6,84.75,84.58,84.63,143000.0,48.0551,48.1403,48.0438,48.0722,143000.0
2010-03-02 09:30:00,85.12,86.35,85.03,86.3,71700.0,48.3505,49.0492,48.2994,49.0208,71700.0
2010-03-02 09:35:00,86.27,86.28,85.97,86.1,41000.0,49.0037,49.0094,48.8333,48.9072,41000.0
2010-03-02 09:40:00,86.05,86.3,85.96,86.26,20300.0,48.8788,49.0208,48.8276,48.998,20300.0
2010-03-02 09:45:00,86.22,86.27,86.0,86.02,24900.0,48.9753,49.0037,48.8504,48.8617,24900.0
2010-03-02 09:50:00,86.02,86.11,85.97,86.1,17600.0,48.8617,48.9128,48.8333,48.9072,17600.0
2010-03-02 09:55:00,86.09,86.46,86.08,86.12,34100.0,48.9015,49.1116,48.8958,48.9185,34100.0
2010-03-02 10:00:00,86.14,86.4,86.11,86.27,21600.0,48.9299,49.0776,48.9128,49.0037,21600.0
2010-03-02 10:05:00,86.28,86.28,86.02,86.06,22000.0,49.0094,49.0094,48.8617,48.8844,22000.0
2010-03-02 10:10:00,86.05,86.06,85.85,85.99,20300.0,48.8788,48.8844,48.7651,48.8447,20300.0
2010-03-02 10:15:00,85.97,86.13,85.92,86.12,16500.0,48.8333,48.9242,48.8049,48.9185,16500.0
2010-03-02 10:20:00,86.11,86.2,86.05,86.06,8400.0,48.9128,48.964,48.8788,48.8844,8400.0
2010-03-02 10:25:00,86.06,86.06,85.8,85.85,12800.0,48.8844,48.8844,48.7367,48.7651,12800.0
2010-03-02 10:30:00,85.85,85.86,85.64,85.68,23900.0,48.7651,48.7708,48.6459,48.6686,23900.0
2010-03-02 10:35:00,85.66,85.75,85.59,85.65,15400.0,48.6572,48.7083,48.6175,48.6515,15400.0
2010-03-02 10:40:00,85.67,85.81,85.64,85.79,8800.0,48.6629,48.7424,48.6459,48.7311,8800.0
2010-03-02 10:45:00,85.78,85.85,85.7,85.77,16800.0,48.7254,48.7651,48.6799,48.7197,16800.0
2010-03-02 10:50:00,85.74,85.77,85.58,85.59,11600.0,48.7027,48.7197,48.6118,48.6175,11600.0
2010-03-02 10:55:00,85.58,85.63,85.52,85.55,15800.0,48.6118,48.6402,48.5777,48.5947,15800.0
2010-03-02 11:00:00,85.55,85.7,85.54,85.7,10800.0,48.5947,48.6799,48.5891,48.6799,10800.0
2010-03-02 11:05:00,85.67,85.69,85.52,85.56,24600.0,48.6629,48.6743,48.5777,48.6004,24600.0
2010-03-02 11:10:00,85.57,85.69,85.54,85.66,10400.0,48.6061,48.6743,48.5891,48.6572,10400.0
2010-03-02 11:15:00,85.68,85.87,85.67,85.87,11900.0,48.6686,48.7765,48.6629,48.7765,11900.0
2010-03-02 11:20:00,85.86,85.88,85.68,85.77,10200.0,48.7708,48.7822,48.6686,48.7197,10200.0
2010-03-02 11:25:00,85.77,85.86,85.77,85.8,15100.0,48.7197,48.7708,48.7197,48.7367,15100.0
2010-03-02 11:30:00,85.82,85.82,85.66,85.68,11100.0,48.7481,48.7481,48.6572,48.6686,11100.0
2010-03-02 11:35:00,85.68,85.75,85.63,85.75,9000.0,48.6686,48.7083,48.6402,48.7083,9000.0
2010-03-02 11:40:00,85.75,85.75,85.67,85.69,9800.0,48.7083,48.7083,48.6629,48.6743,9800.0
2010-03-02 11:45:00,85.68,85.68,85.6,85.66,9300.0,48.6686,48.6686,48.6231,48.6572,9300.0
2010-03-02 11:50:00,85.66,85.69,85.65,85.67,6400.0,48.6572,48.6743,48.6515,48.6629,6400.0
2010-03-02 11:55:00,85.68,85.68,85.55,85.59,10100.0,48.6686,48.6686,48.5947,48.6175,10100.0
2010-03-02 12:00:00,85.58,85.59,85.55,85.56,7700.0,48.6118,48.6175,48.5947,48.6004,7700.0
2010-03-02 12:05:00,85.56,85.61,85.55,85.57,10500.0,48.6004,48.6288,48.5947,48.6061,10500.0
2010-03-02 12:10:00,85.56,85.57,85.51,85.52,6900.0,48.6004,48.6061,48.572,48.5777,6900.0
2010-03-02 12:15:00,85.53,85.53,85.4,85.46,14300.0,48.5834,48.5834,48.5095,48.5436,14300.0
2010-03-02 12:20:00,85.46,85.71,85.43,85.69,21300.0,48.5436,48.6856,48.5266,48.6743,21300.0
2010-03-02 12:25:00,85.68,85.69,85.52,85.61,10600.0,48.6686,48.6743,48.5777,48.6288,10600.0
2010-03-02 12:30:00,85.61,85.65,85.57,85.61,8800.0,48.6288,48.6515,48.6061,48.6288,8800.0
2010-03-02 12:35:00,85.61,85.65,85.57,85.65,10000.0,48.6288,48.6515,48.6061,48.6515,10000.0
2010-03-02 12:40:00,85.66,85.66,85.59,85.64,9800.0,48.6572,48.6572,48.6175,48.6459,9800.0
2010-03-02 12:45:00,85.64,85.78,85.64,85.78,7100.0,48.6459,48.7254,48.6459,48.7254,7100.0
2010-03-02 12:50:00,85.75,85.82,85.74,85.76,8900.0,48.7083,48.7481,48.7027,48.714,8900.0
2010-03-02 12:55:00,85.76,85.76,85.66,85.71,4500.0,48.714,48.714,48.6572,48.6856,4500.0
2010-03-02 13:00:00,85.71,85.77,85.68,85.76,8800.0,48.6856,48.7197,48.6686,48.714,8800.0
2010-03-02 13:05:00,85.76,85.76,85.65,85.66,11400.0,48.714,48.714,48.6515,48.6572,11400.0
2010-03-02 13:10:00,85.65,85.7,85.63,85.69,6100.0,48.6515,48.6799,48.6402,48.6743,6100.0
2010-03-02 13:15:00,85.72,85.73,85.69,85.73,2600.0,48.6913,48.697,48.6743,48.697,2600.0
2010-03-02 13:20:00,85.73,85.77,85.72,85.75,5800.0,48.697,48.7197,48.6913,48.7083,5800.0
2010-03-02 13:25:00,85.75,85.75,85.62,85.62,2900.0,48.7083,48.7083,48.6345,48.6345,2900.0
2010-03-02 13:30:00,85.65,85.65,85.51,85.52,7000.0,48.6515,48.6515,48.572,48.5777,7000.0
2010-03-02 13:35:00,85.51,85.52,85.45,85.46,14900.0,48.572,48.5777,48.5379,48.5436,14900.0
2010-03-02 13:40:00,85.46,85.51,85.45,85.5,10400.0,48.5436,48.572,48.5379,48.5663,10400.0
2010-03-02 13:45:00,85.52,85.57,85.51,85.57,5400.0,48.5777,48.6061,48.572,48.6061,5400.0
2010-03-02 13:50:00,85.57,85.57,85.51,85.55,16000.0,48.6061,48.6061,48.572,48.5947,16000.0
2010-03-02 13:55:00,85.54,85.71,85.54,85.65,14900.0,48.5891,48.6856,48.5891,48.6515,14900.0
2010-03-02 14:00:00,85.65,85.68,85.59,85.61,9500.0,48.6515,48.6686,48.6175,48.6288,9500.0
2010-03-02 14:05:00,85.57,85.57,85.48,85.48,11000.0,48.6061,48.6061,48.555,48.555,11000.0
2010-03-02 14:10:00,85.48,85.51,85.34,85.34,12300.0,48.555,48.572,48.4755,48.4755,12300.0
2010-03-02 14:15:00,85.36,85.46,85.33,85.42,11200.0,48.4868,48.5436,48.4698,48.5209,11200.0
2010-03-02 14:20:00,85.43,85.46,85.41,85.41,6300.0,48.5266,48.5436,48.5152,48.5152,6300.0
2010-03-02 14:25:00,85.4,85.4,85.27,85.28,20100.0,48.5095,48.5095,48.4357,48.4414,20100.0
2010-03-02 14:30:00,85.28,85.3,85.23,85.28,16300.0,48.4414,48.4527,48.413,48.4414,16300.0
2010-03-02 14:35:00,85.28,85.43,85.24,85.42,19500.0,48.4414,48.5266,48.4187,48.5209,19500.0
2010-03-02 14:40:00,85.43,85.51,85.32,85.35,11500.0,48.5266,48.572,48.4641,48.4811,11500.0
2010-03-02 14:45:00,85.37,85.45,85.36,85.43,9600.0,48.4925,48.5379,48.4868,48.5266,9600.0
2010-03-02 14:50:00,85.43,85.43,85.2,85.22,19900.0,48.5266,48.5266,48.3959,48.4073,19900.0
2010-03-02 14:55:00,85.21,85.22,85.09,85.09,17200.0,48.4016,48.4073,48.3334,48.3334,17200.0
2010-03-02 15:00:00,85.11,85.26,85.11,85.25,18400.0,48.3448,48.43,48.3448,48.4243,18400.0
2010-03-02 15:05:00,85.26,85.34,85.21,85.34,22000.0,48.43,48.4755,48.4016,48.4755,22000.0
2010-03-02 15:10:00,85.35,85.36,85.27,85.3,13800.0,48.4811,48.4868,48.4357,48.4527,13800.0
2010-03-02 15:15:00,85.29,85.29,85.15,85.16,12700.0,48.4471,48.4471,48.3675,48.3732,12700.0
2010-03-02 15:20:00,85.16,85.17,85.03,85.03,13900.0,48.3732,48.3789,48.2994,48.2994,13900.0
2010-03-02 15:25:00,85.05,85.11,84.98,84.99,20200.0,48.3107,48.3448,48.271,48.2766,20200.0
2010-03-02 15:30:00,84.99,85.05,84.9,85.05,23800.0,48.2766,48.3107,48.2255,48.3107,23800.0
2010-03-02 15:35:00,85.04,85.11,85.03,85.11,15900.0,48.305,48.3448,48.2994,48.3448,15900.0
2010-03-02 15:40:00,85.12,85.15,84.98,84.98,25800.0,48.3505,48.3675,48.271,48.271,25800.0
2010-03-02 15:45:00,84.99,85.25,84.98,85.16,29500.0,48.2766,48.4243,48.271,48.3732,29500.0
2010-03-02 15:50:00,85.16,85.17,85.07,85.08,33000.0,48.3732,48.3789,48.3221,48.3278,33000.0
2010-03-02 15:55:00,85.08,85.17,85.07,85.14,61500.0,48.3278,48.3789,48.3221,48.3618,61500.0
2010-03-03 09:30:00,85.0,85.35,84.75,85.1,31200.0,48.2823,48.4811,48.1403,48.3391,31200.0
2010-03-03 09:35:00,85.07,85.24,84.83,85.17,9200.0,48.3221,48.4187,48.1858,48.3789,9200.0
2010-03-03 09:40:00,85.12,85.18,84.91,85.05,17000.0,48.3505,48.3846,48.2312,48.3107,17000.0
2010-03-03 09:45:00,84.98,85.14,84.95,85.09,9800.0,48.271,48.3618,48.2539,48.3334,9800.0
2010-03-03 09:50:00,85.09,85.31,85.08,85.29,15600.0,48.3334,48.4584,48.3278,48.4471,15600.0
2010-03-03 09:55:00,85.28,85.45,85.28,85.44,9000.0,48.4414,48.5379,48.4414,48.5323,9000.0
2010-03-03 10:00:00,85.49,85.64,85.44,85.46,17400.0,48.5607,48.6459,48.5323,48.5436,17400.0
2010-03-03 10:05:00,85.44,85.45,85.4,85.41,2700.0,48.5323,48.5379,48.5095,48.5152,2700.0
2010-03-03 10:10:00,85.41,85.41,85.3,85.34,9800.0,48.5152,48.5152,48.4527,48.4755,9800.0
2010-03-03 10:15:00,85.35,85.39,85.25,85.38,7400.0,48.4811,48.5039,48.4243,48.4982,7400.0
2010-03-03 10:20:00,85.38,85.46,85.36,85.38,7700.0,48.4982,48.5436,48.4868,48.4982,7700.0
2010-03-03 10:25:00,85.33,85.43,85.32,85.32,6200.0,48.4698,48.5266,48.4641,48.4641,6200.0
2010-03-03 10:30:00,85.32,85.34,85.19,85.29,8700.0,48.4641,48.4755,48.3902,48.4471,8700.0
2010-03-03 10:35:00,85.3,85.42,85.28,85.42,9600.0,48.4527,48.5209,48.4414,48.5209,9600.0
2010-03-03 10:40:00,85.4,85.47,85.39,85.45,6300.0,48.5095,48.5493,48.5039,48.5379,6300.0
2010-03-03 10:45:00,85.46,85.5,85.39,85.39,10200.0,48.5436,48.5663,48.5039,48.5039,10200.0
2010-03-03 10:50:00,85.38,85.42,85.3,85.3,11300.0,48.4982,48.5209,48.4527,48.4527,11300.0
2010-03-03 10:55:00,85.3,85.34,85.29,85.34,16100.0,48.4527,48.4755,48.4471,48.4755,16100.0
2010-03-03 11:00:00,85.38,85.45,85.36,85.41,18000.0,48.4982,48.5379,48.4868,48.5152,18000.0
2010-03-03 11:05:00,85.43,85.45,85.22,85.27,16300.0,48.5266,48.5379,48.4073,48.4357,16300.0
2010-03-03 11:10:00,85.27,85.31,85.23,85.29,8700.0,48.4357,48.4584,48.413,48.4471,8700.0
2010-03-03 11:15:00,85.32,85.36,85.31,85.31,7200.0,48.4641,48.4868,48.4584,48.4584,7200.0
2010-03-03 11:20:00,85.29,85.3,85.23,85.26,8100.0,48.4471,48.4527,48.413,48.43,8100.0
2010-03-03 11:25:00,85.28,85.4,85.27,85.34,15100.0,48.4414,48.5095,48.4357,48.4755,15100.0
2010-03-03 11:30:00,85.31,85.32,85.25,85.25,4900.0,48.4584,48.4641,48.4243,48.4243,4900.0
2010-03-03 11:35:00,85.28,85.35,85.25,85.32,6300.0,48.4414,48.4811,48.4243,48.4641,6300.0
2010-03-03 11:40:00,85.31,85.36,85.29,85.36,5400.0,48.4584,48.4868,48.4471,48.4868,5400.0
2010-03-03 11:45:00,85.36,85.46,85.31,85.45,6600.0,48.4868,48.5436,48.4584,48.5379,6600.0
2010-03-03 11:50:00,85.44,85.46,85.43,85.43,8000.0,48.5323,48.5436,48.5266,48.5266,8000.0
2010-03-03 11:55:00,85.44,85.44,85.36,85.36,7300.0,48.5323,48.5323,48.4868,48.4868,7300.0
2010-03-03 12:00:00,85.37,85.37,85.31,85.32,7000.0,48.4925,48.4925,48.4584,48.4641,7000.0
2010-03-03 12:05:00,85.32,85.32,85.25,85.26,5800.0,48.4641,48.4641,48.4243,48.43,5800.0
2010-03-03 12:10:00,85.25,85.32,85.23,85.31,15600.0,48.4243,48.4641,48.413,48.4584,15600.0
2010-03-03 12:15:00,85.3,85.31,85.24,85.29,13500.0,48.4527,48.4584,48.4187,48.4471,13500.0
2010-03-03 12:20:00,85.3,85.36,85.29,85.33,7200.0,48.4527,48.4868,48.4471,48.4698,7200.0
2010-03-03 12:25:00,85.34,85.35,85.26,85.26,8800.0,48.4755,48.4811,48.43,48.43,8800.0
2010-03-03 12:30:00,85.27,85.29,85.18,85.19,8300.0,48.4357,48.4471,48.3846,48.3902,8300.0
2010-03-03 12:35:00,85.18,85.2,85.15,85.2,6200.0,48.3846,48.3959,48.3675,48.3959,6200.0
2010-03-03 12:40:00,85.23,85.24,85.21,85.21,5500.0,48.413,48.4187,48.4016,48.4016,5500.0
2010-03-03 12:45:00,85.21,85.26,85.2,85.2,8900.0,48.4016,48.43,48.3959,48.3959,8900.0
2010-03-03 12:50:00,85.2,85.2,85.09,85.11,11400.0,48.3959,48.3959,48.3334,48.3448,11400.0
2010-03-03 12:55:00,85.11,85.11,85.08,85.1,6300.0,48.3448,48.3448,48.3278,48.3391,6300.0
2010-03-03 13:00:00,85.09,85.16,85.08,85.13,30700.0,48.3334,48.3732,48.3278,48.3562,30700.0
2010-03-03 13:05:00,85.12,85.17,85.12,85.13,9500.0,48.3505,48.3789,48.3505,48.3562,9500.0
2010-03-03 13:10:00,85.14,85.15,85.12,85.14,9000.0,48.3618,48.3675,48.3505,48.3618,9000.0
2010-03-03 13:15:00,85.14,85.27,85.14,85.25,8500.0,48.3618,48.4357,48.3618,48.4243,8500.0
2010-03-03 13:20:00,85.28,85.28,85.23,85.24,7400.0,48.4414,48.4414,48.413,48.4187,7400.0
2010-03-03 13:25:00,85.21,85.25,85.1,85.1,9200.0,48.4016,48.4243,48.3391,48.3391,9200.0
2010-03-03 13:30:00,85.11,85.16,85.1,85.13,19400.0,48.3448,48.3732,48.3391,48.3562,19400.0
2010-03-03 13:35:00,85.13,85.17,85.11,85.15,5100.0,48.3562,48.3789,48.3448,48.3675,5100.0
2010-03-03 13:40:00,85.15,85.19,85.09,85.11,7600.0,48.3675,48.3902,48.3334,48.3448,7600.0
2010-03-03 13:45:00,85.13,85.15,85.11,85.13,5900.0,48.3562,48.3675,48.3448,48.3562,5900.0
2010-03-03 13:50:00,85.12,85.23,85.11,85.22,9500.0,48.3505,48.413,48.3448,48.4073,9500.0
2010-03-03 13:55:00,85.21,85.23,85.13,85.2,10500.0,48.4016,48.413,48.3562,48.3959,10500.0
2010-03-03 14:00:00,85.2,85.23,85.15,85.15,8400.0,48.3959,48.413,48.3675,48.3675,8400.0
2010-03-03 14:05:00,85.15,85.17,85.08,85.1,16000.0,48.3675,48.3789,48.3278,48.3391,16000.0
2010-03-03 14:10:00,85.12,85.14,85.1,85.11,6900.0,48.3505,48.3618,48.3391,48.3448,6900.0
2010-03-03 14:15:00,85.1,85.1,85.02,85.04,13400.0,48.3391,48.3391,48.2937,48.305,13400.0
2010-03-03 14:20:00,85.04,85.09,84.95,85.08,13700.0,48.305,48.3334,48.2539,48.3278,13700.0
2010-03-03 14:25:00,85.07,85.07,84.98,85.05,7800.0,48.3221,48.3221,48.271,48.3107,7800.0
2010-03-03 14:30:00,85.06,85.07,84.97,85.03,13200.0,48.3164,48.3221,48.2653,48.2994,13200.0
2010-03-03 14:35:00,85.02,85.06,84.89,84.91,12500.0,48.2937,48.3164,48.2198,48.2312,12500.0
2010-03-03 14:40:00,84.9,84.93,84.84,84.92,16400.0,48.2255,48.2426,48.1914,48.2369,16400.0
2010-03-03 14:45:00,84.89,84.99,84.85,84.91,20000.0,48.2198,48.2766,48.1971,48.2312,20000.0
2010-03-03 14:50:00,84.89,85.07,84.89,85.05,14700.0,48.2198,48.3221,48.2198,48.3107,14700.0
2010-03-03 14:55:00,85.04,85.11,85.02,85.06,15300.0,48.305,48.3448,48.2937,48.3164,15300.0
2010-03-03 15:00:00,85.03,85.07,84.98,85.01,13700.0,48.2994,48.3221,48.271,48.288,13700.0
2010-03-03 15:05:00,85.01,85.01,84.91,84.98,12800.0,48.288,48.288,48.2312,48.271,12800.0
2010-03-03 15:10:00,84.97,85.05,84.9,85.05,14000.0,48.2653,48.3107,48.2255,48.3107,14000.0
2010-03-03 15:15:00,85.03,85.05,84.95,84.97,7500.0,48.2994,48.3107,48.2539,48.2653,7500.0
2010-03-03 15:20:00,84.96,85.0,84.9,84.98,7700.0,48.2596,48.2823,48.2255,48.271,7700.0
2010-03-03 15:25:00,84.97,84.99,84.84,84.86,17500.0,48.2653,48.2766,48.1914,48.2028,17500.0
2010-03-03 15:30:00,84.84,84.98,84.81,84.98,16300.0,48.1914,48.271,48.1744,48.271,16300.0
2010-03-03 15:35:00,84.97,85.07,84.91,84.93,20900.0,48.2653,48.3221,48.2312,48.2426,20900.0
2010-03-03 15:40:00,84.95,84.99,84.91,84.91,24200.0,48.2539,48.2766,48.2312,48.2312,24200.0
2010-03-03 15:45:00,84.91,84.97,84.89,84.95,30400.0,48.2312,48.2653,48.2198,48.2539,30400.0
2010-03-03 15:50:00,84.95,84.99,84.87,84.87,41000.0,48.2539,48.2766,48.2085,48.2085,41000.0
2010-03-03 15:55:00,84.87,84.91,84.8,84.8,90400.0,48.2085,48.2312,48.1687,48.1687,90400.0
2010-03-04 09:30:00,84.73,85.86,84.73,85.59,19500.0,48.129,48.7708,48.129,48.6175,19500.0
2010-03-04 09:35:00,85.59,85.66,85.34,85.4,30600.0,48.6175,48.6572,48.4755,48.5095,30600.0
2010-03-04 09:40:00,85.44,85.61,85.43,85.53,14400.0,48.5323,48.6288,48.5266,48.5834,14400.0
2010-03-04 09:45:00,85.58,85.58,85.36,85.38,7100.0,48.6118,48.6118,48.4868,48.4982,7100.0
2010-03-04 09:50:00,85.38,85.46,85.27,85.41,6400.0,48.4982,48.5436,48.4357,48.5152,6400.0
2010-03-04 09:55:00,85.41,85.47,85.34,85.38,7300.0,48.5152,48.5493,48.4755,48.4982,7300.0
2010-03-04 10:00:00,85.29,85.44,85.26,85.43,11300.0,48.4471,48.5323,48.43,48.5266,11300.0
2010-03-04 10:05:00,85.43,85.51,85.37,85.43,9900.0,48.5266,48.572,48.4925,48.5266,9900.0
2010-03-04 10:10:00,85.43,85.45,85.36,85.4,6300.0,48.5266,48.5379,48.4868,48.5095,6300.0
2010-03-04 10:15:00,85.37,85.45,85.31,85.45,11900.0,48.4925,48.5379,48.4584,48.5379,11900.0
2010-03-04 10:20:00,85.45,85.55,85.37,85.55,12100.0,48.5379,48.5947,48.4925,48.5947,12100.0
2010-03-04 10:25:00,85.51,85.54,85.42,85.51,8700.0,48.572,48.5891,48.5209,48.572,8700.0
2010-03-04 10:30:00,85.51,85.51,85.37,85.47,23800.0,48.572,48.572,48.4925,48.5493,23800.0
2010-03-04 10:35:00,85.46,85.52,85.44,85.47,16400.0,48.5436,48.5777,48.5323,48.5493,16400.0
2010-03-04 10:40:00,85.46,85.52,85.33,85.5,9500.0,48.5436,48.5777,48.4698,48.5663,9500.0
2010-03-04 10:45:00,85.5,85.51,85.47,85.5,4800.0,48.5663,48.572,48.5493,48.5663,4800.0
2010-03-04 10:50:00,85.49,85.53,85.46,85.5,4500.0,48.5607,48.5834,48.5436,48.5663,4500.0
2010-03-04 10:55:00,85.5,85.55,85.46,85.55,4100.0,48.5663,48.5947,48.5436,48.5947,4100.0
2010-03-04 11:00:00,85.53,85.64,85.51,85.63,13500.0,48.5834,48.6459,48.572,48.6402,13500.0
2010-03-04 11:05:00,85.64,85.82,85.64,85.82,20700.0,48.6459,48.7481,48.6459,48.7481,20700.0
2010-03-04 11:10:00,85.82,85.86,85.77,85.81,15700.0,48.7481,48.7708,48.7197,48.7424,15700.0
2010-03-04 11:15:00,85.77,85.83,85.72,85.72,6000.0,48.7197,48.7538,48.6913,48.6913,6000.0
2010-03-04 11:20:00,85.71,85.71,85.62,85.62,7400.0,48.6856,48.6856,48.6345,48.6345,7400.0
2010-03-04 11:25:00,85.65,85.67,85.44,85.48,11600.0,48.6515,48.6629,48.5323,48.555,11600.0
2010-03-04 11:30:00,85.46,85.52,85.42,85.42,3800.0,48.5436,48.5777,48.5209,48.5209,3800.0
2010-03-04 11:35:00,85.43,85.55,85.43,85.53,8400.0,48.5266,48.5947,48.5266,48.5834,8400.0
2010-03-04 11:40:00,85.54,85.62,85.53,85.62,12900.0,48.5891,48.6345,48.5834,48.6345,12900.0
2010-03-04 11:45:00,85.6,85.65,85.57,85.57,11900.0,48.6231,48.6515,48.6061,48.6061,11900.0
2010-03-04 11:50:00,85.6,85.6,85.54,85.56,5100.0,48.6231,48.6231,48.5891,48.6004,5100.0
2010-03-04 11:55:00,85.57,85.58,85.47,85.5,15600.0,48.6061,48.6118,48.5493,48.5663,15600.0
2010-03-04 12:00:00,85.5,85.52,85.41,85.41,13600.0,48.5663,48.5777,48.5152,48.5152,13600.0
2010-03-04 12:05:00,85.42,85.47,85.39,85.45,11700.0,48.5209,48.5493,48.5039,48.5379,11700.0
2010-03-04 12:10:00,85.44,85.53,85.41,85.49,7800.0,48.5323,48.5834,48.5152,48.5607,7800.0
2010-03-04 12:15:00,85.51,85.51,85.48,85.48,5000.0,48.572,48.572,48.555,48.555,5000.0
2010-03-04 12:20:00,85.48,85.59,85.47,85.49,8900.0,48.555,48.6175,48.5493,48.5607,8900.0
2010-03-04 12:25:00,85.49,85.51,85.43,85.49,7300.0,48.5607,48.572,48.5266,48.5607,7300.0
2010-03-04 12:30:00,85.49,85.55,85.48,85.5,8200.0,48.5607,48.5947,48.555,48.5663,8200.0
2010-03-04 12:35:00,85.47,85.48,85.2,85.21,10500.0,48.5493,48.555,48.3959,48.4016,10500.0
2010-03-04 12:40:00,85.2,85.34,85.2,85.33,7800.0,48.3959,48.4755,48.3959,48.4698,7800.0
2010-03-04 12:45:00,85.33,85.36,85.32,85.33,5100.0,48.4698,48.4868,48.4641,48.4698,5100.0
2010-03-04 12:50:00,85.35,85.45,85.35,85.42,9800.0,48.4811,48.5379,48.4811,48.5209,9800.0
2010-03-04 12:55:00,85.43,85.43,85.37,85.37,2200.0,48.5266,48.5266,48.4925,48.4925,2200.0
2010-03-04 13:00:00,85.39,85.42,85.37,85.37,6000.0,48.5039,48.5209,48.4925,48.4925,6000.0
2010-03-04 13:05:00,85.36,85.42,85.33,85.42,4800.0,48.4868,48.5209,48.4698,48.5209,4800.0
2010-03-04 13:10:00,85.43,85.45,85.43,85.44,9300.0,48.5266,48.5379,48.5266,48.5323,9300.0
2010-03-04 13:15:00,85.42,85.43,85.37,85.37,7000.0,48.5209,48.5266,48.4925,48.4925,7000.0
2010-03-04 13:20:00,85.37,85.4,85.33,85.34,6600.0,48.4925,48.5095,48.4698,48.4755,6600.0
2010-03-04 13:25:00,85.33,85.43,85.33,85.42,10800.0,48.4698,48.5266,48.4698,48.5209,10800.0
2010-03-04 13:30:00,85.45,85.45,85.31,85.35,8800.0,48.5379,48.5379,48.4584,48.4811,8800.0
2010-03-04 13:35:00,85.35,85.4,85.35,85.4,9100.0,48.4811,48.5095,48.4811,48.5095,9100.0
2010-03-04 13:40:00,85.43,85.45,85.37,85.38,9700.0,48.5266,48.5379,48.4925,48.4982,9700.0
2010-03-04 13:45:00,85.39,85.39,85.29,85.33,7700.0,48.5039,48.5039,48.4471,48.4698,7700.0
2010-03-04 13:50:00,85.31,85.42,85.31,85.42,9000.0,48.4584,48.5209,48.4584,48.5209,9000.0
2010-03-04 13:55:00,85.43,85.54,85.42,85.54,7900.0,48.5266,48.5891,48.5209,48.5891,7900.0
2010-03-04 14:00:00,85.53,85.59,85.47,85.48,10900.0,48.5834,48.6175,48.5493,48.555,10900.0
2010-03-04 14:05:00,85.48,85.52,85.47,85.51,5600.0,48.555,48.5777,48.5493,48.572,5600.0
2010-03-04 14:10:00,85.53,85.64,85.52,85.63,12100.0,48.5834,48.6459,48.5777,48.6402,12100.0
2010-03-04 14:15:00,85.63,85.69,85.61,85.61,19000.0,48.6402,48.6743,48.6288,48.6288,19000.0
2010-03-04 14:20:00,85.58,85.61,85.56,85.61,6900.0,48.6118,48.6288,48.6004,48.6288,6900.0
2010-03-04 14:25:00,85.58,85.66,85.57,85.65,10200.0,48.6118,48.6572,48.6061,48.6515,10200.0
2010-03-04 14:30:00,85.66,85.75,85.65,85.75,23700.0,48.6572,48.7083,48.6515,48.7083,23700.0
2010-03-04 14:35:00,85.75,85.75,85.66,85.66,15100.0,48.7083,48.7083,48.6572,48.6572,15100.0
2010-03-04 14:40:00,85.64,85.65,85.6,85.62,8300.0,48.6459,48.6515,48.6231,48.6345,8300.0
2010-03-04 14:45:00,85.63,85.64,85.6,85.6,9100.0,48.6402,48.6459,48.6231,48.6231,9100.0
2010-03-04 14:50:00,85.6,85.7,85.58,85.7,10900.0,48.6231,48.6799,48.6118,48.6799,10900.0
2010-03-04 14:55:00,85.7,85.7,85.65,85.66,5600.0,48.6799,48.6799,48.6515,48.6572,5600.0
2010-03-04 15:00:00,85.66,85.66,85.56,85.62,12200.0,48.6572,48.6572,48.6004,48.6345,12200.0
2010-03-04 15:05:00,85.62,85.66,85.56,85.66,11400.0,48.6345,48.6572,48.6004,48.6572,11400.0
2010-03-04 15:10:00,85.66,85.69,85.63,85.68,11800.0,48.6572,48.6743,48.6402,48.6686,11800.0
2010-03-04 15:15:00,85.68,85.73,85.66,85.7,10800.0,48.6686,48.697,48.6572,48.6799,10800.0
2010-03-04 15:20:00,85.71,85.76,85.68,85.75,12400.0,48.6856,48.714,48.6686,48.7083,12400.0
2010-03-04 15:25:00,85.75,85.89,85.72,85.89,23400.0,48.7083,48.7879,48.6913,48.7879,23400.0
2010-03-04 15:30:00,85.89,85.98,85.84,85.85,32400.0,48.7879,48.839,48.7595,48.7651,32400.0
2010-03-04 15:35:00,85.84,85.86,85.81,85.82,15700.0,48.7595,48.7708,48.7424,48.7481,15700.0
2010-03-04 15:40:00,85.83,85.84,85.77,85.83,21700.0,48.7538,48.7595,48.7197,48.7538,21700.0
2010-03-04 15:45:00,85.83,85.94,85.81,85.81,45300.0,48.7538,48.8163,48.7424,48.7424,45300.0
2010-03-04 15:50:00,85.8,85.83,85.67,85.7,39700.0,48.7367,48.7538,48.6629,48.6799,39700.0
2010-03-04 15:55:00,85.7,85.78,85.63,85.72,77800.0,48.6799,48.7254,48.6402,48.6913,77800.0
2010-03-05 09:30:00,86.38,86.96,86.34,86.37,33000.0,49.0662,49.3957,49.0435,49.0605,33000.0
2010-03-05 09:35:00,86.33,86.49,86.29,86.38,11700.0,49.0378,49.1287,49.0151,49.0662,11700.0
2010-03-05 09:40:00,86.37,86.5,86.26,86.45,16700.0,49.0605,49.1344,48.998,49.106,16700.0
2010-03-05 09:45:00,86.45,86.65,86.45,86.53,12800.0,49.106,49.2196,49.106,49.1514,12800.0
2010-03-05 09:50:00,86.51,86.59,86.31,86.33,10500.0,49.14,49.1855,49.0264,49.0378,10500.0
2010-03-05 09:55:00,86.35,86.41,86.17,86.41,12000.0,49.0492,49.0832,48.9469,49.0832,12000.0
2010-03-05 10:00:00,86.42,86.46,86.29,86.38,13600.0,49.0889,49.1116,49.0151,49.0662,13600.0
2010-03-05 10:05:00,86.41,86.48,86.36,86.45,8500.0,49.0832,49.123,49.0548,49.106,8500.0
2010-03-05 10:10:00,86.45,86.52,86.37,86.42,13200.0,49.106,49.1457,49.0605,49.0889,13200.0
2010-03-05 10:15:00,86.41,86.43,86.36,86.43,9900.0,49.0832,49.0946,49.0548,49.0946,9900.0
2010-03-05 10:20:00,86.45,86.51,86.37,86.4,10800.0,49.106,49.14,49.0605,49.0776,10800.0
2010-03-05 10:25:00,86.4,86.54,86.39,86.53,11100.0,49.0776,49.1571,49.0719,49.1514,11100.0
2010-03-05 10:30:00,86.53,86.6,86.49,86.52,14600.0,49.1514,49.1912,49.1287,49.1457,14600.0
2010-03-05 10:35:00,86.53,86.57,86.43,86.47,14900.0,49.1514,49.1741,49.0946,49.1173,14900.0
2010-03-05 10:40:00,86.47,86.56,86.43,86.48,8700.0,49.1173,49.1684,49.0946,49.123,8700.0
2010-03-05 10:45:00,86.5,86.57,86.48,86.54,6800.0,49.1344,49.1741,49.123,49.1571,6800.0
2010-03-05 10:50:00,86.51,86.68,86.51,86.64,5000.0,49.14,49.2366,49.14,49.2139,5000.0
2010-03-05 10:55:00,86.64,86.64,86.46,86.5,10300.0,49.2139,49.2139,49.1116,49.1344,10300.0
2010-03-05 11:00:00,86.5,86.67,86.49,86.58,38500.0,49.1344,49.2309,49.1287,49.1798,38500.0
2010-03-05 11:05:00,86.56,86.57,86.49,86.57,5700.0,49.1684,49.1741,49.1287,49.1741,5700.0
2010-03-05 11:10:00,86.53,86.6,86.52,86.58,6600.0,49.1514,49.1912,49.1457,49.1798,6600.0
2010-03-05 11:15:00,86.6,86.62,86.48,86.57,11000.0,49.1912,49.2025,49.123,49.1741,11000.0
2010-03-05 11:20:00,86.55,86.63,86.53,86.62,4500.0,49.1628,49.2082,49.1514,49.2025,4500.0
2010-03-05 11:25:00,86.61,86.62,86.53,86.58,6200.0,49.1968,49.2025,49.1514,49.1798,6200.0
2010-03-05 11:30:00,86.54,86.57,86.49,86.51,6000.0,49.1571,49.1741,49.1287,49.14,6000.0
2010-03-05 11:35:00,86.5,86.6,86.5,86.59,8100.0,49.1344,49.1912,49.1344,49.1855,8100.0
2010-03-05 11:40:00,86.58,86.59,86.52,86.56,6000.0,49.1798,49.1855,49.1457,49.1684,6000.0
2010-03-05 11:45:00,86.54,86.56,86.46,86.47,3900.0,49.1571,49.1684,49.1116,49.1173,3900.0
2010-03-05 11:50:00,86.47,86.48,86.43,86.43,2900.0,49.1173,49.123,49.0946,49.0946,2900.0
2010-03-05 11:55:00,86.43,86.46,86.41,86.46,4400.0,49.0946,49.1116,49.0832,49.1116,4400.0
2010-03-05 12:00:00,86.45,86.55,86.45,86.52,6600.0,49.106,49.1628,49.106,49.1457,6600.0
2010-03-05 12:05:00,86.52,86.54,86.5,86.51,6100.0,49.1457,49.1571,49.1344,49.14,6100.0
2010-03-05 12:10:00,86.52,86.54,86.5,86.54,5300.0,49.1457,49.1571,49.1344,49.1571,5300.0
2010-03-05 12:15:00,86.54,86.62,86.54,86.59,33200.0,49.1571,49.2025,49.1571,49.1855,33200.0
2010-03-05 12:20:00,86.59,86.7,86.59,86.67,9200.0,49.1855,49.248,49.1855,49.2309,9200.0
2010-03-05 12:25:00,86.68,86.7,86.62,86.68,4300.0,49.2366,49.248,49.2025,49.2366,4300.0
2010-03-05 12:30:00,86.68,86.72,86.65,86.72,5800.0,49.2366,49.2593,49.2196,49.2593,5800.0
2010-03-05 12:35:00,86.69,86.74,86.68,86.73,5600.0,49.2423,49.2707,49.2366,49.265,5600.0
2010-03-05 12:40:00,86.74,86.8,86.73,86.78,6600.0,49.2707,49.3048,49.265,49.2934,6600.0
2010-03-05 12:45:00,86.75,86.82,86.75,86.77,7000.0,49.2764,49.3161,49.2764,49.2877,7000.0
2010-03-05 12:50:00,86.77,86.8,86.75,86.76,6800.0,49.2877,49.3048,49.2764,49.2821,6800.0
2010-03-05 12:55:00,86.78,86.83,86.78,86.79,3900.0,49.2934,49.3218,49.2934,49.2991,3900.0
2010-03-05 13:00:00,86.8,86.83,86.73,86.73,6500.0,49.3048,49.3218,49.265,49.265,6500.0
2010-03-05 13:05:00,86.74,86.8,86.71,86.78,9700.0,49.2707,49.3048,49.2537,49.2934,9700.0
2010-03-05 13:10:00,86.78,86.83,86.76,86.82,5800.0,49.2934,49.3218,49.2821,49.3161,5800.0
2010-03-05 13:15:00,86.82,86.88,86.82,86.83,4300.0,49.3161,49.3502,49.3161,49.3218,4300.0
2010-03-05 13:20:00,86.83,86.98,86.83,86.98,8000.0,49.3218,49.407,49.3218,49.407,8000.0
2010-03-05 13:25:00,86.98,86.98,86.87,86.89,8200.0,49.407,49.407,49.3445,49.3559,8200.0
2010-03-05 13:30:00,86.9,87.01,86.9,86.99,15200.0,49.3616,49.4241,49.3616,49.4127,15200.0
2010-03-05 13:35:00,86.99,87.06,86.98,87.0,12900.0,49.4127,49.4525,49.407,49.4184,12900.0
2010-03-05 13:40:00,87.0,87.13,87.0,87.09,21800.0,49.4184,49.4922,49.4184,49.4695,21800.0
2010-03-05 13:45:00,87.09,87.19,87.09,87.17,8400.0,49.4695,49.5263,49.4695,49.5149,8400.0
2010-03-05 13:50:00,87.16,87.2,87.13,87.19,10300.0,49.5093,49.532,49.4922,49.5263,10300.0
2010-03-05 13:55:00,87.16,87.28,87.16,87.25,9900.0,49.5093,49.5774,49.5093,49.5604,9900.0
2010-03-05 14:00:00,87.25,87.28,87.23,87.26,9100.0,49.5604,49.5774,49.549,49.5661,9100.0
2010-03-05 14:05:00,87.25,87.28,87.21,87.21,8500.0,49.5604,49.5774,49.5377,49.5377,8500.0
2010-03-05 14:10:00,87.19,87.21,87.06,87.06,6300.0,49.5263,49.5377,49.4525,49.4525,6300.0
2010-03-05 14:15:00,87.06,87.09,87.02,87.03,6100.0,49.4525,49.4695,49.4297,49.4354,6100.0
2010-03-05 14:20:00,87.02,87.07,87.01,87.07,4600.0,49.4297,49.4581,49.4241,49.4581,4600.0
2010-03-05 14:25:00,87.05,87.05,86.93,87.02,7800.0,49.4468,49.4468,49.3786,49.4297,7800.0
2010-03-05 14:30:00,87.04,87.06,87.0,87.01,11700.0,49.4411,49.4525,49.4184,49.4241,11700.0
2010-03-05 14:35:00,86.99,87.1,86.97,87.1,6100.0,49.4127,49.4752,49.4013,49.4752,6100.0
2010-03-05 14:40:00,87.1,87.17,87.07,87.1,16300.0,49.4752,49.5149,49.4581,49.4752,16300.0
2010-03-05 14:45:00,87.08,87.22,87.08,87.19,16400.0,49.4638,49.5433,49.4638,49.5263,16400.0
2010-03-05 14:50:00,87.2,87.25,87.17,87.23,9900.0,49.532,49.5604,49.5149,49.549,9900.0
2010-03-05 14:55:00,87.23,87.24,87.14,87.24,11100.0,49.549,49.5547,49.4979,49.5547,11100.0
2010-03-05 15:00:00,87.23,87.42,87.23,87.4,14800.0,49.549,49.657,49.549,49.6456,14800.0
2010-03-05 15:05:00,87.42,87.42,87.34,87.34,10700.0,49.657,49.657,49.6115,49.6115,10700.0
2010-03-05 15:10:00,87.36,87.38,87.28,87.29,14300.0,49.6229,49.6342,49.5774,49.5831,14300.0
2010-03-05 15:15:00,87.29,87.3,87.14,87.18,18600.0,49.5831,49.5888,49.4979,49.5206,18600.0
2010-03-05 15:20:00,87.21,87.23,87.17,87.19,13100.0,49.5377,49.549,49.5149,49.5263,13100.0
2010-03-05 15:25:00,87.2,87.2,87.12,87.14,17500.0,49.532,49.532,49.4865,49.4979,17500.0
2010-03-05 15:30:00,87.15,87.4,87.15,87.38,23800.0,49.5036,49.6456,49.5036,49.6342,23800.0
2010-03-05 15:35:00,87.37,87.47,87.33,87.44,31600.0,49.6285,49.6854,49.6058,49.6683,31600.0
2010-03-05 15:40:00,87.43,87.54,87.39,87.39,25500.0,49.6626,49.7251,49.6399,49.6399,25500.0
2010-03-05 15:45:00,87.4,87.51,87.4,87.48,94000.0,49.6456,49.7081,49.6456,49.691,94000.0
2010-03-05 15:50:00,87.49,87.5,87.33,87.42,71900.0,49.6967,49.7024,49.6058,49.657,71900.0
2010-03-05 15:55:00,87.42,87.46,87.29,87.41,167900.0,49.657,49.6797,49.5831,49.6513,167900.0
2010-03-08 09:30:00,87.55,87.55,87.17,87.3,18800.0,49.7308,49.7308,49.5149,49.5888,18800.0
2010-03-08 09:35:00,87.35,87.72,87.3,87.59,9000.0,49.6172,49.8274,49.5888,49.7535,9000.0
2010-03-08 09:40:00,87.53,87.62,87.45,87.51,8900.0,49.7194,49.7706,49.674,49.7081,8900.0
2010-03-08 09:45:00,87.51,87.51,87.21,87.23,12400.0,49.7081,49.7081,49.5377,49.549,12400.0
2010-03-08 09:50:00,87.27,87.29,87.21,87.28,17400.0,49.5717,49.5831,49.5377,49.5774,17400.0
2010-03-08 09:55:00,87.27,87.27,87.17,87.18,12500.0,49.5717,49.5717,49.5149,49.5206,12500.0
2010-03-08 10:00:00,87.18,87.31,87.18,87.31,7400.0,49.5206,49.5945,49.5206,49.5945,7400.0
2010-03-08 10:05:00,87.31,87.38,87.26,87.36,9200.0,49.5945,49.6342,49.5661,49.6229,9200.0
2010-03-08 10:10:00,87.4,87.49,87.34,87.39,10200.0,49.6456,49.6967,49.6115,49.6399,10200.0
2010-03-08 10:15:00,87.38,87.54,87.36,87.53,8200.0,49.6342,49.7251,49.6229,49.7194,8200.0
2010-03-08 10:20:00,87.55,87.69,87.54,87.68,6800.0,49.7308,49.8103,49.7251,49.8046,6800.0
2010-03-08 10:25:00,87.69,87.75,87.66,87.66,8800.0,49.8103,49.8444,49.7933,49.7933,8800.0
2010-03-08 10:30:00,87.66,87.66,87.45,87.47,6900.0,49.7933,49.7933,49.674,49.6854,6900.0
2010-03-08 10:35:00,87.46,87.61,87.45,87.61,5100.0,49.6797,49.7649,49.674,49.7649,5100.0
2010-03-08 10:40:00,87.59,87.64,87.56,87.62,6600.0,49.7535,49.7819,49.7365,49.7706,6600.0
2010-03-08 10:45:00,87.64,87.77,87.63,87.75,5800.0,49.7819,49.8558,49.7762,49.8444,5800.0
2010-03-08 10:50:00,87.75,87.8,87.67,87.7,7200.0,49.8444,49.8728,49.799,49.816,7200.0
2010-03-08 10:55:00,87.69,87.84,87.65,87.84,10300.0,49.8103,49.8955,49.7876,49.8955,10300.0
2010-03-08 11:00:00,87.85,87.86,87.83,87.84,6900.0,49.9012,49.9069,49.8898,49.8955,6900.0
2010-03-08 11:05:00,87.86,87.87,87.8,87.8,5000.0,49.9069,49.9126,49.8728,49.8728,5000.0
2010-03-08 11:10:00,87.8,87.83,87.64,87.65,4900.0,49.8728,49.8898,49.7819,49.7876,4900.0
2010-03-08 11:15:00,87.63,87.63,87.53,87.56,3900.0,49.7762,49.7762,49.7194,49.7365,3900.0
2010-03-08 11:20:00,87.59,87.59,87.5,87.56,4300.0,49.7535,49.7535,49.7024,49.7365,4300.0
2010-03-08 11:25:00,87.57,87.6,87.53,87.54,4600.0,49.7422,49.7592,49.7194,49.7251,4600.0
2010-03-08 11:30:00,87.53,87.54,87.44,87.45,4300.0,49.7194,49.7251,49.6683,49.674,4300.0
2010-03-08 11:35:00,87.45,87.48,87.45,87.47,4000.0,49.674,49.691,49.674,49.6854,4000.0
2010-03-08 11:40:00,87.49,87.61,87.49,87.61,2500.0,49.6967,49.7649,49.6967,49.7649,2500.0
2010-03-08 11:45:00,87.6,87.66,87.6,87.66,3900.0,49.7592,49.7933,49.7592,49.7933,3900.0
2010-03-08 11:50:00,87.66,87.69,87.66,87.66,3300.0,49.7933,49.8103,49.7933,49.7933,3300.0
2010-03-08 11:55:00,87.69,87.69,87.62,87.62,2800.0,49.8103,49.8103,49.7706,49.7706,2800.0
2010-03-08 12:00:00,87.61,87.66,87.55,87.65,7200.0,49.7649,49.7933,49.7308,49.7876,7200.0
2010-03-08 12:05:00,87.66,87.74,87.66,87.74,2700.0,49.7933,49.8387,49.7933,49.8387,2700.0
2010-03-08 12:10:00,87.7,87.75,87.69,87.74,3100.0,49.816,49.8444,49.8103,49.8387,3100.0
2010-03-08 12:15:00,87.74,87.8,87.74,87.77,2000.0,49.8387,49.8728,49.8387,49.8558,2000.0
2010-03-08 12:20:00,87.78,87.78,87.68,87.68,3200.0,49.8614,49.8614,49.8046,49.8046,3200.0
2010-03-08 12:25:00,87.68,87.82,87.67,87.81,5800.0,49.8046,49.8842,49.799,49.8785,5800.0
2010-03-08 12:30:00,87.81,87.82,87.76,87.76,4100.0,49.8785,49.8842,49.8501,49.8501,4100.0
2010-03-08 12:35:00,87.76,87.78,87.74,87.75,1900.0,49.8501,49.8614,49.8387,49.8444,1900.0
2010-03-08 12:40:00,87.74,87.75,87.65,87.68,4100.0,49.8387,49.8444,49.7876,49.8046,4100.0
2010-03-08 12:45:00,87.67,87.74,87.57,87.74,10400.0,49.799,49.8387,49.7422,49.8387,10400.0
2010-03-08 12:50:00,87.75,87.89,87.74,87.88,8100.0,49.8444,49.9239,49.8387,49.9182,8100.0
2010-03-08 12:55:00,87.85,87.9,87.81,87.9,9600.0,49.9012,49.9296,49.8785,49.9296,9600.0
2010-03-08 13:00:00,87.89,88.04,87.89,88.02,10900.0,49.9239,50.0091,49.9239,49.9978,10900.0
2010-03-08 13:05:00,88.02,88.16,88.02,88.13,11400.0,49.9978,50.0773,49.9978,50.0602,11400.0
2010-03-08 13:10:00,88.16,88.17,88.11,88.14,3200.0,50.0773,50.083,50.0489,50.0659,3200.0
2010-03-08 13:15:00,88.12,88.12,88.01,88.01,3100.0,50.0546,50.0546,49.9921,49.9921,3100.0
2010-03-08 13:20:00,88.0,88.08,88.0,88.06,6300.0,49.9864,50.0318,49.9864,50.0205,6300.0
2010-03-08 13:25:00,88.05,88.08,88.05,88.06,2500.0,50.0148,50.0318,50.0148,50.0205,2500.0
2010-03-08 13:30:00,88.06,88.08,88.05,88.07,2300.0,50.0205,50.0318,50.0148,50.0262,2300.0
2010-03-08 13:35:00,88.07,88.15,88.03,88.13,14100.0,50.0262,50.0716,50.0034,50.0602,14100.0
2010-03-08 13:40:00,88.12,88.18,88.11,88.18,5400.0,50.0546,50.0887,50.0489,50.0887,5400.0
2010-03-08 13:45:00,88.16,88.16,88.09,88.12,6300.0,50.0773,50.0773,50.0375,50.0546,6300.0
2010-03-08 13:50:00,88.14,88.16,88.06,88.09,8800.0,50.0659,50.0773,50.0205,50.0375,8800.0
2010-03-08 13:55:00,88.1,88.17,88.07,88.15,8500.0,50.0432,50.083,50.0262,50.0716,8500.0
2010-03-08 14:00:00,88.17,88.18,88.03,88.05,12300.0,50.083,50.0887,50.0034,50.0148,12300.0
2010-03-08 14:05:00,88.05,88.1,88.05,88.07,5300.0,50.0148,50.0432,50.0148,50.0262,5300.0
2010-03-08 14:10:00,88.09,88.13,88.07,88.09,4000.0,50.0375,50.0602,50.0262,50.0375,4000.0
2010-03-08 14:15:00,88.08,88.12,88.04,88.04,4500.0,50.0318,50.0546,50.0091,50.0091,4500.0
2010-03-08 14:20:00,88.04,88.07,88.01,88.06,8000.0,50.0091,50.0262,49.9921,50.0205,8000.0
2010-03-08 14:25:00,88.06,88.18,88.04,88.18,8200.0,50.0205,50.0887,50.0091,50.0887,8200.0
2010-03-08 14:30:00,88.2,88.24,88.1,88.15,7600.0,50.1,50.1227,50.0432,50.0716,7600.0
2010-03-08 14:35:00,88.16,88.19,88.15,88.18,6100.0,50.0773,50.0943,50.0716,50.0887,6100.0
2010-03-08 14:40:00,88.16,88.17,88.06,88.11,11600.0,50.0773,50.083,50.0205,50.0489,11600.0
2010-03-08 14:45:00,88.12,88.12,88.04,88.11,12200.0,50.0546,50.0546,50.0091,50.0489,12200.0
2010-03-08 14:50:00,88.1,88.14,88.06,88.06,11100.0,50.0432,50.0659,50.0205,50.0205,11100.0
2010-03-08 14:55:00,88.06,88.06,87.9,87.96,10900.0,50.0205,50.0205,49.9296,49.9637,10900.0
2010-03-08 15:00:00,87.97,88.05,87.96,88.05,13100.0,49.9694,50.0148,49.9637,50.0148,13100.0
2010-03-08 15:05:00,88.05,88.11,88.02,88.04,8600.0,50.0148,50.0489,49.9978,50.0091,8600.0
2010-03-08 15:10:00,88.06,88.06,87.83,87.84,17700.0,50.0205,50.0205,49.8898,49.8955,17700.0
2010-03-08 15:15:00,87.83,87.88,87.75,87.77,34300.0,49.8898,49.9182,49.8444,49.8558,34300.0
2010-03-08 15:20:00,87.77,87.86,87.73,87.8,20800.0,49.8558,49.9069,49.833,49.8728,20800.0
2010-03-08 15:25:00,87.79,87.81,87.71,87.71,22200.0,49.8671,49.8785,49.8217,49.8217,22200.0
2010-03-08 15:30:00,87.71,87.75,87.63,87.63,37900.0,49.8217,49.8444,49.7762,49.7762,37900.0
2010-03-08 15:35:00,87.63,87.74,87.56,87.69,43200.0,49.7762,49.8387,49.7365,49.8103,43200.0
2010-03-08 15:40:00,87.7,87.79,87.63,87.65,51700.0,49.816,49.8671,49.7762,49.7876,51700.0
2010-03-08 15:45:00,87.65,87.65,87.52,87.56,123500.0,49.7876,49.7876,49.7138,49.7365,123500.0
2010-03-08 15:50:00,87.56,87.65,87.48,87.62,86300.0,49.7365,49.7876,49.691,49.7706,86300.0
2010-03-08 15:55:00,87.64,87.65,87.38,87.42,143200.0,49.7819,49.7876,49.6342,49.657,143200.0
2010-03-09 09:30:00,87.39,87.39,87.0,87.15,19200.0,49.6399,49.6399,49.4184,49.5036,19200.0
2010-03-09 09:35:00,87.18,87.43,87.09,87.31,15000.0,49.5206,49.6626,49.4695,49.5945,15000.0
2010-03-09 09:40:00,87.32,87.6,87.18,87.6,14600.0,49.6001,49.7592,49.5206,49.7592,14600.0
2010-03-09 09:45:00,87.53,87.63,87.32,87.45,12300.0,49.7194,49.7762,49.6001,49.674,12300.0
2010-03-09 09:50:00,87.45,87.6,87.35,87.37,9100.0,49.674,49.7592,49.6172,49.6285,9100.0
2010-03-09 09:55:00,87.36,87.38,87.3,87.31,11400.0,49.6229,49.6342,49.5888,49.5945,11400.0
2010-03-09 10:00:00,87.29,87.32,87.22,87.3,13300.0,49.5831,49.6001,49.5433,49.5888,13300.0
2010-03-09 10:05:00,87.3,87.43,87.3,87.41,6800.0,49.5888,49.6626,49.5888,49.6513,6800.0
2010-03-09 10:10:00,87.4,87.4,87.32,87.36,15300.0,49.6456,49.6456,49.6001,49.6229,15300.0
2010-03-09 10:15:00,87.36,87.4,87.34,87.35,23600.0,49.6229,49.6456,49.6115,49.6172,23600.0
2010-03-09 10:20:00,87.36,87.44,87.34,87.34,11200.0,49.6229,49.6683,49.6115,49.6115,11200.0
2010-03-09 10:25:00,87.35,87.4,87.31,87.35,5800.0,49.6172,49.6456,49.5945,49.6172,5800.0
2010-03-09 10:30:00,87.34,87.38,87.3,87.36,8000.0,49.6115,49.6342,49.5888,49.6229,8000.0
2010-03-09 10:35:00,87.39,87.43,87.35,87.42,11500.0,49.6399,49.6626,49.6172,49.657,11500.0
2010-03-09 10:40:00,87.41,87.65,87.37,87.58,13800.0,49.6513,49.7876,49.6285,49.7478,13800.0
2010-03-09 10:45:00,87.56,87.61,87.42,87.47,8000.0,49.7365,49.7649,49.657,49.6854,8000.0
2010-03-09 10:50:00,87.46,87.53,87.36,87.52,8500.0,49.6797,49.7194,49.6229,49.7138,8500.0
2010-03-09 10:55:00,87.52,87.62,87.52,87.58,7400.0,49.7138,49.7706,49.7138,49.7478,7400.0
2010-03-09 11:00:00,87.6,87.6,87.46,87.5,8800.0,49.7592,49.7592,49.6797,49.7024,8800.0
2010-03-09 11:05:00,87.49,87.51,87.36,87.36,6600.0,49.6967,49.7081,49.6229,49.6229,6600.0
2010-03-09 11:10:00,87.36,87.45,87.34,87.43,7100.0,49.6229,49.674,49.6115,49.6626,7100.0
2010-03-09 11:15:00,87.44,87.57,87.41,87.57,14800.0,49.6683,49.7422,49.6513,49.7422,14800.0
2010-03-09 11:20:00,87.57,87.66,87.56,87.57,7300.0,49.7422,49.7933,49.7365,49.7422,7300.0
2010-03-09 11:25:00,87.57,87.61,87.51,87.6,5900.0,49.7422,49.7649,49.7081,49.7592,5900.0
2010-03-09 11:30:00,87.59,87.63,87.53,87.61,11400.0,49.7535,49.7762,49.7194,49.7649,11400.0
2010-03-09 11:35:00,87.6,87.64,87.49,87.49,8400.0,49.7592,49.7819,49.6967,49.6967,8400.0
2010-03-09 11:40:00,87.47,87.52,87.46,87.48,6200.0,49.6854,49.7138,49.6797,49.691,6200.0
2010-03-09 11:45:00,87.5,87.59,87.45,87.58,9500.0,49.7024,49.7535,49.674,49.7478,9500.0
2010-03-09 11:50:00,87.58,87.83,87.58,87.83,12800.0,49.7478,49.8898,49.7478,49.8898,12800.0
2010-03-09 11:55:00,87.83,87.9,87.67,87.68,14400.0,49.8898,49.9296,49.799,49.8046,14400.0
2010-03-09 12:00:00,87.68,87.77,87.68,87.73,8800.0,49.8046,49.8558,49.8046,49.833,8800.0
2010-03-09 12:05:00,87.74,87.74,87.69,87.69,6200.0,49.8387,49.8387,49.8103,49.8103,6200.0
2010-03-09 12:10:00,87.7,87.85,87.66,87.85,8600.0,49.816,49.9012,49.7933,49.9012,8600.0
2010-03-09 12:15:00,87.83,87.9,87.8,87.9,10100.0,49.8898,49.9296,49.8728,49.9296,10100.0
2010-03-09 12:20:00,87.88,87.91,87.77,87.78,5300.0,49.9182,49.9353,49.8558,49.8614,5300.0
2010-03-09 12:25:00,87.79,87.81,87.78,87.79,3100.0,49.8671,49.8785,49.8614,49.8671,3100.0
2010-03-09 12:30:00,87.79,87.79,87.59,87.67,12200.0,49.8671,49.8671,49.7535,49.799,12200.0
2010-03-09 12:35:00,87.64,87.79,87.64,87.79,9500.0,49.7819,49.8671,49.7819,49.8671,9500.0
2010-03-09 12:40:00,87.8,87.86,87.78,87.79,8200.0,49.8728,49.9069,49.8614,49.8671,8200.0
2010-03-09 12:45:00,87.8,87.85,87.78,87.81,7800.0,49.8728,49.9012,49.8614,49.8785,7800.0
2010-03-09 12:50:00,87.82,87.9,87.82,87.9,23700.0,49.8842,49.9296,49.8842,49.9296,23700.0
2010-03-09 12:55:00,87.9,88.12,87.89,88.11,10400.0,49.9296,50.0546,49.9239,50.0489,10400.0
2010-03-09 13:00:00,88.11,88.29,88.11,88.15,23900.0,50.0489,50.1511,50.0489,50.0716,23900.0
2010-03-09 13:05:00,88.13,88.27,88.13,88.22,12200.0,50.0602,50.1398,50.0602,50.1114,12200.0
2010-03-09 13:10:00,88.21,88.29,88.19,88.19,7200.0,50.1057,50.1511,50.0943,50.0943,7200.0
2010-03-09 13:15:00,88.2,88.26,88.17,88.18,9500.0,50.1,50.1341,50.083,50.0887,9500.0
2010-03-09 13:20:00,88.18,88.18,88.08,88.08,3800.0,50.0887,50.0887,50.0318,50.0318,3800.0
2010-03-09 13:25:00,88.04,88.1,88.0,88.1,6700.0,50.0091,50.0432,49.9864,50.0432,6700.0
2010-03-09 13:30:00,88.1,88.16,88.09,88.13,8300.0,50.0432,50.0773,50.0375,50.0602,8300.0
2010-03-09 13:35:00,88.12,88.13,87.99,87.99,11600.0,50.0546,50.0602,49.9807,49.9807,11600.0
2010-03-09 13:40:00,87.98,88.02,87.96,87.99,7400.0,49.975,49.9978,49.9637,49.9807,7400.0
2010-03-09 13:45:00,87.99,87.99,87.87,87.91,8200.0,49.9807,49.9807,49.9126,49.9353,8200.0
2010-03-09 13:50:00,87.92,87.92,87.86,87.89,19500.0,49.941,49.941,49.9069,49.9239,19500.0
2010-03-09 13:55:00,87.88,87.89,87.74,87.8,8700.0,49.9182,49.9239,49.8387,49.8728,8700.0
2010-03-09 14:00:00,87.8,87.84,87.73,87.84,5200.0,49.8728,49.8955,49.833,49.8955,5200.0
2010-03-09 14:05:00,87.85,87.85,87.79,87.79,5000.0,49.9012,49.9012,49.8671,49.8671,5000.0
2010-03-09 14:10:00,87.81,87.81,87.75,87.76,3100.0,49.8785,49.8785,49.8444,49.8501,3100.0
2010-03-09 14:15:00,87.77,87.89,87.77,87.81,7000.0,49.8558,49.9239,49.8558,49.8785,7000.0
2010-03-09 14:20:00,87.82,87.93,87.81,87.93,5500.0,49.8842,49.9466,49.8785,49.9466,5500.0
2010-03-09 14:25:00,87.92,87.95,87.84,87.84,6600.0,49.941,49.958,49.8955,49.8955,6600.0
2010-03-09 14:30:00,87.85,87.87,87.75,87.75,14900.0,49.9012,49.9126,49.8444,49.8444,14900.0
2010-03-09 14:35:00,87.74,87.75,87.64,87.75,7800.0,49.8387,49.8444,49.7819,49.8444,7800.0
2010-03-09 14:40:00,87.73,87.73,87.51,87.61,17000.0,49.833,49.833,49.7081,49.7649,17000.0
2010-03-09 14:45:00,87.61,87.62,87.52,87.53,9000.0,49.7649,49.7706,49.7138,49.7194,9000.0
2010-03-09 14:50:00,87.53,87.55,87.43,87.51,23900.0,49.7194,49.7308,49.6626,49.7081,23900.0
2010-03-09 14:55:00,87.51,87.59,87.49,87.54,15200.0,49.7081,49.7535,49.6967,49.7251,15200.0
2010-03-09 15:00:00,87.52,87.52,87.43,87.5,7700.0,49.7138,49.7138,49.6626,49.7024,7700.0
2010-03-09 15:05:00,87.5,87.56,87.48,87.54,5700.0,49.7024,49.7365,49.691,49.7251,5700.0
2010-03-09 15:10:00,87.55,87.55,87.43,87.45,15400.0,49.7308,49.7308,49.6626,49.674,15400.0
2010-03-09 15:15:00,87.44,87.44,87.26,87.33,15300.0,49.6683,49.6683,49.5661,49.6058,15300.0
2010-03-09 15:20:00,87.33,87.33,87.15,87.21,13200.0,49.6058,49.6058,49.5036,49.5377,13200.0
2010-03-09 15:25:00,87.2,87.45,87.15,87.45,32400.0,49.532,49.674,49.5036,49.674,32400.0
2010-03-09 15:30:00,87.46,87.55,87.43,87.54,62300.0,49.6797,49.7308,49.6626,49.7251,62300.0
2010-03-09 15:35:00,87.52,87.61,87.52,87.6,46600.0,49.7138,49.7649,49.7138,49.7592,46600.0
2010-03-09 15:40:00,87.59,87.75,87.59,87.67,67600.0,49.7535,49.8444,49.7535,49.799,67600.0
2010-03-09 15:45:00,87.67,87.76,87.62,87.62,41100.0,49.799,49.8501,49.7706,49.7706,41100.0
2010-03-09 15:50:00,87.62,87.67,87.53,87.58,55300.0,49.7706,49.799,49.7194,49.7478,55300.0
2010-03-09 15:55:00,87.57,87.69,87.57,87.63,94300.0,49.7422,49.8103,49.7422,49.7762,94300.0
2010-03-10 09:30:00,87.75,87.99,87.58,87.64,15600.0,49.8444,49.9807,49.7478,49.7819,15600.0
2010-03-10 09:35:00,87.74,87.74,87.41,87.68,11100.0,49.8387,49.8387,49.6513,49.8046,11100.0
2010-03-10 09:40:00,87.63,87.63,87.39,87.42,11200.0,49.7762,49.7762,49.6399,49.657,11200.0
2010-03-10 09:45:00,87.41,87.41,87.34,87.39,11900.0,49.6513,49.6513,49.6115,49.6399,11900.0
2010-03-10 09:50:00,87.39,87.44,87.19,87.19,7300.0,49.6399,49.6683,49.5263,49.5263,7300.0
2010-03-10 09:55:00,87.17,87.24,87.08,87.12,13900.0,49.5149,49.5547,49.4638,49.4865,13900.0
2010-03-10 10:00:00,87.15,87.31,87.12,87.18,15200.0,49.5036,49.5945,49.4865,49.5206,15200.0
2010-03-10 10:05:00,87.16,87.42,87.12,87.36,16200.0,49.5093,49.657,49.4865,49.6229,16200.0
2010-03-10 10:10:00,87.39,87.41,87.3,87.36,13900.0,49.6399,49.6513,49.5888,49.6229,13900.0
2010-03-10 10:15:00,87.35,87.35,87.15,87.16,25100.0,49.6172,49.6172,49.5036,49.5093,25100.0
2010-03-10 10:20:00,87.17,87.17,87.06,87.07,10300.0,49.5149,49.5149,49.4525,49.4581,10300.0
2010-03-10 10:25:00,87.07,87.4,87.02,87.34,18300.0,49.4581,49.6456,49.4297,49.6115,18300.0
2010-03-10 10:30:00,87.33,87.37,87.28,87.3,31600.0,49.6058,49.6285,49.5774,49.5888,31600.0
2010-03-10 10:35:00,87.3,87.33,87.22,87.29,20900.0,49.5888,49.6058,49.5433,49.5831,20900.0
2010-03-10 10:40:00,87.29,87.45,87.29,87.41,12300.0,49.5831,49.674,49.5831,49.6513,12300.0
2010-03-10 10:45:00,87.39,87.43,87.31,87.35,8600.0,49.6399,49.6626,49.5945,49.6172,8600.0
2010-03-10 10:50:00,87.35,87.42,87.3,87.41,7100.0,49.6172,49.657,49.5888,49.6513,7100.0
2010-03-10 10:55:00,87.41,87.43,87.39,87.43,5200.0,49.6513,49.6626,49.6399,49.6626,5200.0
2010-03-10 11:00:00,87.42,87.63,87.42,87.57,12400.0,49.657,49.7762,49.657,49.7422,12400.0
2010-03-10 11:05:00,87.6,87.66,87.52,87.52,8800.0,49.7592,49.7933,49.7138,49.7138,8800.0
2010-03-10 11:10:00,87.54,87.58,87.5,87.54,10400.0,49.7251,49.7478,49.7024,49.7251,10400.0
2010-03-10 11:15:00,87.55,87.57,87.47,87.55,7600.0,49.7308,49.7422,49.6854,49.7308,7600.0
2010-03-10 11:20:00,87.54,87.6,87.48,87.48,3000.0,49.7251,49.7592,49.691,49.691,3000.0
2010-03-10 11:25:00,87.48,87.54,87.46,87.46,6900.0,49.691,49.7251,49.6797,49.6797,6900.0
2010-03-10 11:30:00,87.47,87.63,87.46,87.61,17400.0,49.6854,49.7762,49.6797,49.7649,17400.0
2010-03-10 11:35:00,87.62,87.62,87.49,87.51,20600.0,49.7706,49.7706,49.6967,49.7081,20600.0
2010-03-10 11:40:00,87.52,87.57,87.48,87.56,9200.0,49.7138,49.7422,49.691,49.7365,9200.0
2010-03-10 11:45:00,87.53,87.57,87.48,87.52,6500.0,49.7194,49.7422,49.691,49.7138,6500.0
2010-03-10 11:50:00,87.52,87.53,87.48,87.53,4300.0,49.7138,49.7194,49.691,49.7194,4300.0
2010-03-10 11:55:00,87.52,87.67,87.49,87.65,6900.0,49.7138,49.799,49.6967,49.7876,6900.0
2010-03-10 12:00:00,87.66,87.73,87.63,87.69,4000.0,49.7933,49.833,49.7762,49.8103,4000.0
2010-03-10 12:05:00,87.68,87.69,87.46,87.5,12600.0,49.8046,49.8103,49.6797,49.7024,12600.0
2010-03-10 12:10:00,87.5,87.53,87.47,87.5,18600.0,49.7024,49.7194,49.6854,49.7024,18600.0
2010-03-10 12:15:00,87.51,87.54,87.4,87.52,15100.0,49.7081,49.7251,49.6456,49.7138,15100.0
2010-03-10 12:20:00,87.49,87.61,87.49,87.52,6600.0,49.6967,49.7649,49.6967,49.7138,6600.0
2010-03-10 12:25:00,87.52,87.56,87.43,87.45,7100.0,49.7138,49.7365,49.6626,49.674,7100.0
2010-03-10 12:30:00,87.43,87.51,87.38,87.45,27700.0,49.6626,49.7081,49.6342,49.674,27700.0
2010-03-10 12:35:00,87.45,87.53,87.43,87.49,6700.0,49.674,49.7194,49.6626,49.6967,6700.0
2010-03-10 12:40:00,87.49,87.5,87.47,87.5,3400.0,49.6967,49.7024,49.6854,49.7024,3400.0
2010-03-10 12:45:00,87.51,87.64,87.5,87.63,7800.0,49.7081,49.7819,49.7024,49.7762,7800.0
2010-03-10 12:50:00,87.63,87.64,87.46,87.46,7900.0,49.7762,49.7819,49.6797,49.6797,7900.0
2010-03-10 12:55:00,87.46,87.54,87.46,87.52,5900.0,49.6797,49.7251,49.6797,49.7138,5900.0
2010-03-10 13:00:00,87.54,87.56,87.48,87.51,4200.0,49.7251,49.7365,49.691,49.7081,4200.0
2010-03-10 13:05:00,87.52,87.54,87.38,87.47,8900.0,49.7138,49.7251,49.6342,49.6854,8900.0
2010-03-10 13:10:00,87.46,87.58,87.44,87.58,5500.0,49.6797,49.7478,49.6683,49.7478,5500.0
2010-03-10 13:15:00,87.55,87.78,87.55,87.64,11100.0,49.7308,49.8614,49.7308,49.7819,11100.0
2010-03-10 13:20:00,87.59,87.65,87.58,87.59,3100.0,49.7535,49.7876,49.7478,49.7535,3100.0
2010-03-10 13:25:00,87.58,87.66,87.56,87.61,12000.0,49.7478,49.7933,49.7365,49.7649,12000.0
2010-03-10 13:30:00,87.61,87.61,87.58,87.59,2200.0,49.7649,49.7649,49.7478,49.7535,2200.0
2010-03-10 13:35:00,87.61,87.61,87.56,87.59,4400.0,49.7649,49.7649,49.7365,49.7535,4400.0
2010-03-10 13:40:00,87.58,87.65,87.57,87.64,4700.0,49.7478,49.7876,49.7422,49.7819,4700.0
2010-03-10 13:45:00,87.64,87.66,87.57,87.57,2500.0,49.7819,49.7933,49.7422,49.7422,2500.0
2010-03-10 13:50:00,87.59,87.6,87.54,87.56,10300.0,49.7535,49.7592,49.7251,49.7365,10300.0
2010-03-10 13:55:00,87.56,87.6,87.55,87.57,9100.0,49.7365,49.7592,49.7308,49.7422,9100.0
2010-03-10 14:00:00,87.57,87.64,87.56,87.64,8300.0,49.7422,49.7819,49.7365,49.7819,8300.0
2010-03-10 14:05:00,87.66,87.77,87.66,87.73,20600.0,49.7933,49.8558,49.7933,49.833,20600.0
2010-03-10 14:10:00,87.72,87.78,87.69,87.73,3900.0,49.8274,49.8614,49.8103,49.833,3900.0
2010-03-10 14:15:00,87.74,87.94,87.74,87.93,10400.0,49.8387,49.9523,49.8387,49.9466,10400.0
2010-03-10 14:20:00,87.9,87.94,87.82,87.86,5500.0,49.9296,49.9523,49.8842,49.9069,5500.0
2010-03-10 14:25:00,87.84,87.93,87.78,87.84,8300.0,49.8955,49.9466,49.8614,49.8955,8300.0
2010-03-10 14:30:00,87.83,87.95,87.82,87.95,7100.0,49.8898,49.958,49.8842,49.958,7100.0
2010-03-10 14:35:00,87.94,87.94,87.82,87.87,6300.0,49.9523,49.9523,49.8842,49.9126,6300.0
2010-03-10 14:40:00,87.87,87.9,87.83,87.84,10800.0,49.9126,49.9296,49.8898,49.8955,10800.0
2010-03-10 14:45:00,87.86,88.02,87.86,88.01,16400.0,49.9069,49.9978,49.9069,49.9921,16400.0
2010-03-10 14:50:00,88.01,88.01,87.91,87.95,22000.0,49.9921,49.9921,49.9353,49.958,22000.0
2010-03-10 14:55:00,87.94,87.96,87.89,87.92,19900.0,49.9523,49.9637,49.9239,49.941,19900.0
2010-03-10 15:00:00,87.92,87.93,87.85,87.86,9200.0,49.941,49.9466,49.9012,49.9069,9200.0
2010-03-10 15:05:00,87.84,87.95,87.72,87.95,9800.0,49.8955,49.958,49.8274,49.958,9800.0
2010-03-10 15:10:00,87.94,88.07,87.92,87.97,15600.0,49.9523,50.0262,49.941,49.9694,15600.0
2010-03-10 15:15:00,87.98,88.08,87.97,87.98,14100.0,49.975,50.0318,49.9694,49.975,14100.0
2010-03-10 15:20:00,87.98,88.09,87.98,88.08,10100.0,49.975,50.0375,49.975,50.0318,10100.0
2010-03-10 15:25:00,88.08,88.08,87.87,87.89,22200.0,50.0318,50.0318,49.9126,49.9239,22200.0
2010-03-10 15:30:00,87.86,87.88,87.7,87.76,24100.0,49.9069,49.9182,49.816,49.8501,24100.0
2010-03-10 15:35:00,87.76,87.76,87.65,87.69,21200.0,49.8501,49.8501,49.7876,49.8103,21200.0
2010-03-10 15:40:00,87.69,87.77,87.66,87.77,11800.0,49.8103,49.8558,49.7933,49.8558,11800.0
2010-03-10 15:45:00,87.79,88.02,87.79,87.97,57300.0,49.8671,49.9978,49.8671,49.9694,57300.0
2010-03-10 15:50:00,87.97,88.0,87.88,87.98,45200.0,49.9694,49.9864,49.9182,49.975,45200.0
2010-03-10 15:55:00,87.98,88.0,87.79,87.87,97300.0,49.975,49.9864,49.8671,49.9126,97300.0
2010-03-11 09:30:00,87.08,87.47,86.64,86.75,25900.0,49.8286,50.0517,49.5768,49.6397,25900.0
2010-03-11 09:35:00,86.76,87.11,86.76,87.0,19500.0,49.6454,49.8457,49.6454,49.7828,19500.0
2010-03-11 09:40:00,87.03,87.18,87.01,87.12,9500.0,49.7999,49.8858,49.7885,49.8514,9500.0
2010-03-11 09:45:00,87.14,87.16,87.0,87.01,5600.0,49.8629,49.8743,49.7828,49.7885,5600.0
2010-03-11 09:50:00,87.01,87.06,86.92,87.02,24000.0,49.7885,49.8171,49.737,49.7942,24000.0
2010-03-11 09:55:00,87.02,87.09,87.02,87.02,5400.0,49.7942,49.8343,49.7942,49.7942,5400.0
2010-03-11 10:00:00,87.05,87.23,87.03,87.1,14900.0,49.8114,49.9144,49.7999,49.84,14900.0
2010-03-11 10:05:00,87.1,87.21,87.05,87.15,7400.0,49.84,49.9029,49.8114,49.8686,7400.0
2010-03-11 10:10:00,87.15,87.17,86.98,86.98,19400.0,49.8686,49.8801,49.7713,49.7713,19400.0
2010-03-11 10:15:00,87.05,87.28,87.02,87.28,13800.0,49.8114,49.943,49.7942,49.943,13800.0
2010-03-11 10:20:00,87.29,87.3,87.15,87.17,11100.0,49.9487,49.9544,49.8686,49.8801,11100.0
2010-03-11 10:25:00,87.21,87.32,87.15,87.32,27700.0,49.9029,49.9659,49.8686,49.9659,27700.0
2010-03-11 10:30:00,87.29,87.47,87.27,87.37,19200.0,49.9487,50.0517,49.9373,49.9945,19200.0
2010-03-11 10:35:00,87.37,87.52,87.36,87.4,6800.0,49.9945,50.0803,49.9888,50.0117,6800.0
2010-03-11 10:40:00,87.4,87.45,87.4,87.4,15100.0,50.0117,50.0403,50.0117,50.0117,15100.0
2010-03-11 10:45:00,87.38,87.48,87.38,87.47,6500.0,50.0002,50.0574,50.0002,50.0517,6500.0
2010-03-11 10:50:00,87.49,87.58,87.43,87.48,14000.0,50.0632,50.1147,50.0288,50.0574,14000.0
2010-03-11 10:55:00,87.44,87.48,87.39,87.46,9300.0,50.0346,50.0574,50.0059,50.046,9300.0
2010-03-11 11:00:00,87.41,87.51,87.28,87.28,12200.0,50.0174,50.0746,49.943,49.943,12200.0
2010-03-11 11:05:00,87.28,87.34,87.2,87.2,8300.0,49.943,49.9773,49.8972,49.8972,8300.0
2010-03-11 11:10:00,87.19,87.2,87.08,87.14,10300.0,49.8915,49.8972,49.8286,49.8629,10300.0
2010-03-11 11:15:00,87.13,87.14,87.08,87.1,5800.0,49.8572,49.8629,49.8286,49.84,5800.0
2010-03-11 11:20:00,87.12,87.24,87.11,87.15,5700.0,49.8514,49.9201,49.8457,49.8686,5700.0
2010-03-11 11:25:00,87.15,87.17,87.07,87.16,26500.0,49.8686,49.8801,49.8228,49.8743,26500.0
2010-03-11 11:30:00,87.17,87.2,87.08,87.1,5100.0,49.8801,49.8972,49.8286,49.84,5100.0
2010-03-11 11:35:00,87.1,87.16,87.09,87.1,8900.0,49.84,49.8743,49.8343,49.84,8900.0
2010-03-11 11:40:00,87.1,87.22,87.07,87.18,14400.0,49.84,49.9087,49.8228,49.8858,14400.0
2010-03-11 11:45:00,87.19,87.23,87.13,87.16,17200.0,49.8915,49.9144,49.8572,49.8743,17200.0
2010-03-11 11:50:00,87.17,87.17,87.1,87.14,12500.0,49.8801,49.8801,49.84,49.8629,12500.0
2010-03-11 11:55:00,87.15,87.17,87.12,87.15,8100.0,49.8686,49.8801,49.8514,49.8686,8100.0
2010-03-11 12:00:00,87.15,87.17,87.1,87.13,14800.0,49.8686,49.8801,49.84,49.8572,14800.0
2010-03-11 12:05:00,87.13,87.17,87.1,87.13,14700.0,49.8572,49.8801,49.84,49.8572,14700.0
2010-03-11 12:10:00,87.12,87.13,86.97,87.02,22000.0,49.8514,49.8572,49.7656,49.7942,22000.0
2010-03-11 12:15:00,87.02,87.16,86.94,87.16,36600.0,49.7942,49.8743,49.7484,49.8743,36600.0
2010-03-11 12:20:00,87.14,87.19,87.12,87.16,7100.0,49.8629,49.8915,49.8514,49.8743,7100.0
2010-03-11 12:25:00,87.18,87.24,87.16,87.19,8100.0,49.8858,49.9201,49.8743,49.8915,8100.0
2010-03-11 12:30:00,87.17,87.23,87.16,87.16,10900.0,49.8801,49.9144,49.8743,49.8743,10900.0
2010-03-11 12:35:00,87.17,87.21,87.14,87.18,6200.0,49.8801,49.9029,49.8629,49.8858,6200.0
2010-03-11 12:40:00,87.18,87.2,87.15,87.15,8500.0,49.8858,49.8972,49.8686,49.8686,8500.0
2010-03-11 12:45:00,87.14,87.17,87.11,87.14,6500.0,49.8629,49.8801,49.8457,49.8629,6500.0
2010-03-11 12:50:00,87.13,87.24,87.13,87.24,6300.0,49.8572,49.9201,49.8572,49.9201,6300.0
2010-03-11 12:55:00,87.22,87.23,87.15,87.15,4600.0,49.9087,49.9144,49.8686,49.8686,4600.0
2010-03-11 13:00:00,87.13,87.24,87.11,87.15,12300.0,49.8572,49.9201,49.8457,49.8686,12300.0
2010-03-11 13:05:00,87.18,87.2,87.16,87.17,3500.0,49.8858,49.8972,49.8743,49.8801,3500.0
2010-03-11 13:10:00,87.19,87.29,87.16,87.26,10300.0,49.8915,49.9487,49.8743,49.9316,10300.0
2010-03-11 13:15:00,87.26,87.27,87.23,87.26,4400.0,49.9316,49.9373,49.9144,49.9316,4400.0
2010-03-11 13:20:00,87.26,87.33,87.26,87.32,3400.0,49.9316,49.9716,49.9316,49.9659,3400.0
2010-03-11 13:25:00,87.35,87.37,87.3,87.37,6700.0,49.9831,49.9945,49.9544,49.9945,6700.0
2010-03-11 13:30:00,87.37,87.43,87.36,87.41,5100.0,49.9945,50.0288,49.9888,50.0174,5100.0
2010-03-11 13:35:00,87.42,87.5,87.42,87.49,8100.0,50.0231,50.0689,50.0231,50.0632,8100.0
2010-03-11 13:40:00,87.49,87.5,87.44,87.44,9600.0,50.0632,50.0689,50.0346,50.0346,9600.0
2010-03-11 13:45:00,87.44,87.55,87.44,87.5,5400.0,50.0346,50.0975,50.0346,50.0689,5400.0
2010-03-11 13:50:00,87.5,87.54,87.43,87.49,11900.0,50.0689,50.0918,50.0288,50.0632,11900.0
2010-03-11 13:55:00,87.51,87.52,87.44,87.45,8600.0,50.0746,50.0803,50.0346,50.0403,8600.0
2010-03-11 14:00:00,87.45,87.45,87.39,87.4,6300.0,50.0403,50.0403,50.0059,50.0117,6300.0
2010-03-11 14:05:00,87.4,87.5,87.38,87.5,16100.0,50.0117,50.0689,50.0002,50.0689,16100.0
2010-03-11 14:10:00,87.51,87.65,87.5,87.59,18100.0,50.0746,50.1547,50.0689,50.1204,18100.0
2010-03-11 14:15:00,87.57,87.59,87.5,87.59,10900.0,50.1089,50.1204,50.0689,50.1204,10900.0
2010-03-11 14:20:00,87.59,87.62,87.53,87.54,9300.0,50.1204,50.1376,50.0861,50.0918,9300.0
2010-03-11 14:25:00,87.54,87.69,87.54,87.59,12500.0,50.0918,50.1776,50.0918,50.1204,12500.0
2010-03-11 14:30:00,87.62,87.73,87.6,87.68,9300.0,50.1376,50.2005,50.1261,50.1719,9300.0
2010-03-11 14:35:00,87.69,87.78,87.68,87.76,9700.0,50.1776,50.2291,50.1719,50.2177,9700.0
2010-03-11 14:40:00,87.77,87.77,87.64,87.66,8600.0,50.2234,50.2234,50.149,50.1604,8600.0
2010-03-11 14:45:00,87.66,87.69,87.62,87.63,6800.0,50.1604,50.1776,50.1376,50.1433,6800.0
2010-03-11 14:50:00,87.62,87.65,87.55,87.59,7500.0,50.1376,50.1547,50.0975,50.1204,7500.0
2010-03-11 14:55:00,87.61,87.61,87.56,87.6,12700.0,50.1318,50.1318,50.1032,50.1261,12700.0
2010-03-11 15:00:00,87.62,87.69,87.6,87.68,13500.0,50.1376,50.1776,50.1261,50.1719,13500.0
2010-03-11 15:05:00,87.68,87.83,87.64,87.69,27000.0,50.1719,50.2577,50.149,50.1776,27000.0
2010-03-11 15:10:00,87.72,87.72,87.65,87.66,9100.0,50.1948,50.1948,50.1547,50.1604,9100.0
2010-03-11 15:15:00,87.66,87.83,87.66,87.76,58700.0,50.1604,50.2577,50.1604,50.2177,58700.0
2010-03-11 15:20:00,87.75,87.77,87.68,87.7,18300.0,50.2119,50.2234,50.1719,50.1833,18300.0
2010-03-11 15:25:00,87.71,87.8,87.7,87.79,11700.0,50.1891,50.2406,50.1833,50.2348,11700.0
2010-03-11 15:30:00,87.78,87.81,87.7,87.7,45300.0,50.2291,50.2463,50.1833,50.1833,45300.0
2010-03-11 15:35:00,87.7,87.78,87.65,87.78,27000.0,50.1833,50.2291,50.1547,50.2291,27000.0
2010-03-11 15:40:00,87.78,87.91,87.77,87.9,28500.0,50.2291,50.3035,50.2234,50.2978,28500.0
2010-03-11 15:45:00,87.9,88.05,87.88,88.0,44600.0,50.2978,50.3836,50.2863,50.355,44600.0
2010-03-11 15:50:00,88.02,88.15,87.98,88.08,37900.0,50.3664,50.4408,50.3436,50.4008,37900.0
2010-03-11 15:55:00,88.1,88.16,88.06,88.06,61500.0,50.4122,50.4465,50.3893,50.3893,61500.0
2010-03-12 09:30:00,88.51,88.87,88.37,88.51,15900.0,50.6468,50.8528,50.5667,50.6468,15900.0
2010-03-12 09:35:00,88.46,88.73,88.32,88.62,25300.0,50.6182,50.7727,50.5381,50.7098,25300.0
2010-03-12 09:40:00,88.66,88.66,88.42,88.63,11500.0,50.7327,50.7327,50.5953,50.7155,11500.0
2010-03-12 09:45:00,88.65,88.74,88.47,88.72,9100.0,50.7269,50.7784,50.6239,50.767,9100.0
2010-03-12 09:50:00,88.73,88.84,88.71,88.76,9000.0,50.7727,50.8357,50.7613,50.7899,9000.0
2010-03-12 09:55:00,88.72,88.92,88.63,88.92,13000.0,50.767,50.8814,50.7155,50.8814,13000.0
2010-03-12 10:00:00,88.92,88.95,88.42,88.47,19100.0,50.8814,50.8986,50.5953,50.6239,19100.0
2010-03-12 10:05:00,88.46,88.54,88.32,88.5,18100.0,50.6182,50.664,50.5381,50.6411,18100.0
2010-03-12 10:10:00,88.5,88.67,88.46,88.46,20700.0,50.6411,50.7384,50.6182,50.6182,20700.0
2010-03-12 10:15:00,88.52,88.54,88.27,88.37,18500.0,50.6525,50.664,50.5095,50.5667,18500.0
2010-03-12 10:20:00,88.37,88.47,88.25,88.43,14400.0,50.5667,50.6239,50.498,50.601,14400.0
2010-03-12 10:25:00,88.43,88.61,88.38,88.57,15800.0,50.601,50.704,50.5724,50.6812,15800.0
2010-03-12 10:30:00,88.57,88.74,88.47,88.72,12100.0,50.6812,50.7784,50.6239,50.767,12100.0
2010-03-12 10:35:00,88.72,88.94,88.67,88.86,15100.0,50.767,50.8929,50.7384,50.8471,15100.0
2010-03-12 10:40:00,88.9,88.91,88.69,88.72,18100.0,50.87,50.8757,50.7498,50.767,18100.0
2010-03-12 10:45:00,88.7,88.7,88.49,88.49,14500.0,50.7555,50.7555,50.6354,50.6354,14500.0
2010-03-12 10:50:00,88.51,88.6,88.5,88.58,9000.0,50.6468,50.6983,50.6411,50.6869,9000.0
2010-03-12 10:55:00,88.59,88.71,88.59,88.63,8400.0,50.6926,50.7613,50.6926,50.7155,8400.0
2010-03-12 11:00:00,88.58,88.65,88.54,88.6,11900.0,50.6869,50.7269,50.664,50.6983,11900.0
2010-03-12 11:05:00,88.62,88.84,88.62,88.78,12700.0,50.7098,50.8357,50.7098,50.8013,12700.0
2010-03-12 11:10:00,88.77,88.88,88.77,88.82,7500.0,50.7956,50.8585,50.7956,50.8242,7500.0
2010-03-12 11:15:00,88.82,88.99,88.82,88.99,13900.0,50.8242,50.9215,50.8242,50.9215,13900.0
2010-03-12 11:20:00,88.98,89.0,88.96,88.98,12100.0,50.9158,50.9272,50.9043,50.9158,12100.0
2010-03-12 11:25:00,88.96,88.98,88.87,88.89,8800.0,50.9043,50.9158,50.8528,50.8643,8800.0
2010-03-12 11:30:00,88.88,88.88,88.72,88.81,10000.0,50.8585,50.8585,50.767,50.8185,10000.0
2010-03-12 11:35:00,88.81,88.9,88.81,88.86,8300.0,50.8185,50.87,50.8185,50.8471,8300.0
2010-03-12 11:40:00,88.86,88.96,88.86,88.94,6200.0,50.8471,50.9043,50.8471,50.8929,6200.0
2010-03-12 11:45:00,88.96,88.96,88.83,88.86,6500.0,50.9043,50.9043,50.8299,50.8471,6500.0
2010-03-12 11:50:00,88.83,88.84,88.66,88.7,9100.0,50.8299,50.8357,50.7327,50.7555,9100.0
2010-03-12 11:55:00,88.7,88.78,88.68,88.74,6200.0,50.7555,50.8013,50.7441,50.7784,6200.0
2010-03-12 12:00:00,88.74,88.88,88.72,88.88,7400.0,50.7784,50.8585,50.767,50.8585,7400.0
2010-03-12 12:05:00,88.85,88.85,88.66,88.68,6600.0,50.8414,50.8414,50.7327,50.7441,6600.0
2010-03-12 12:10:00,88.71,88.82,88.69,88.8,5400.0,50.7613,50.8242,50.7498,50.8128,5400.0
2010-03-12 12:15:00,88.81,88.81,88.75,88.79,3000.0,50.8185,50.8185,50.7842,50.807,3000.0
2010-03-12 12:20:00,88.8,88.97,88.77,88.96,7100.0,50.8128,50.91,50.7956,50.9043,7100.0
2010-03-12 12:25:00,88.95,88.96,88.9,88.9,4100.0,50.8986,50.9043,50.87,50.87,4100.0
2010-03-12 12:30:00,88.88,88.91,88.77,88.8,4000.0,50.8585,50.8757,50.7956,50.8128,4000.0
2010-03-12 12:35:00,88.83,88.89,88.75,88.86,8400.0,50.8299,50.8643,50.7842,50.8471,8400.0
2010-03-12 12:40:00,88.86,88.99,88.86,88.99,7400.0,50.8471,50.9215,50.8471,50.9215,7400.0
2010-03-12 12:45:00,88.97,88.97,88.91,88.97,4800.0,50.91,50.91,50.8757,50.91,4800.0
2010-03-12 12:50:00,88.98,89.02,88.93,88.99,18400.0,50.9158,50.9387,50.8872,50.9215,18400.0
2010-03-12 12:55:00,88.99,89.02,88.94,88.95,24200.0,50.9215,50.9387,50.8929,50.8986,24200.0
2010-03-12 13:00:00,88.94,88.99,88.92,88.97,7400.0,50.8929,50.9215,50.8814,50.91,7400.0
2010-03-12 13:05:00,88.96,88.99,88.96,88.98,3400.0,50.9043,50.9215,50.9043,50.9158,3400.0
2010-03-12 13:10:00,88.98,89.0,88.97,88.99,11800.0,50.9158,50.9272,50.91,50.9215,11800.0
2010-03-12 13:15:00,88.99,89.0,88.95,88.98,16600.0,50.9215,50.9272,50.8986,50.9158,16600.0
2010-03-12 13:20:00,88.99,88.99,88.98,88.99,5300.0,50.9215,50.9215,50.9158,50.9215,5300.0
2010-03-12 13:25:00,88.99,89.01,88.98,88.99,10800.0,50.9215,50.9329,50.9158,50.9215,10800.0
2010-03-12 13:30:00,88.99,89.0,88.96,89.0,6900.0,50.9215,50.9272,50.9043,50.9272,6900.0
2010-03-12 13:35:00,89.0,89.01,88.95,88.96,8900.0,50.9272,50.9329,50.8986,50.9043,8900.0
2010-03-12 13:40:00,88.95,89.18,88.9,89.17,77100.0,50.8986,51.0302,50.87,51.0245,77100.0
2010-03-12 13:45:00,89.14,89.16,89.08,89.08,6100.0,51.0073,51.0188,50.973,50.973,6100.0
2010-03-12 13:50:00,89.08,89.08,88.93,88.94,13500.0,50.973,50.973,50.8872,50.8929,13500.0
2010-03-12 13:55:00,88.93,89.09,88.76,89.09,30700.0,50.8872,50.9787,50.7899,50.9787,30700.0
2010-03-12 14:00:00,89.1,89.17,89.09,89.17,6700.0,50.9844,51.0245,50.9787,51.0245,6700.0
2010-03-12 14:05:00,89.15,89.29,89.15,89.25,8400.0,51.013,51.0932,51.013,51.0703,8400.0
2010-03-12 14:10:00,89.23,89.29,89.21,89.22,7200.0,51.0588,51.0932,51.0474,51.0531,7200.0
2010-03-12 14:15:00,89.22,89.22,89.15,89.2,3800.0,51.0531,51.0531,51.013,51.0417,3800.0
2010-03-12 14:20:00,89.22,89.26,89.15,89.16,11600.0,51.0531,51.076,51.013,51.0188,11600.0
2010-03-12 14:25:00,89.15,89.16,89.03,89.03,8800.0,51.013,51.0188,50.9444,50.9444,8800.0
2010-03-12 14:30:00,89.04,89.12,89.03,89.06,5000.0,50.9501,50.9959,50.9444,50.9615,5000.0
2010-03-12 14:35:00,89.06,89.06,88.85,88.85,10300.0,50.9615,50.9615,50.8414,50.8414,10300.0
2010-03-12 14:40:00,88.85,88.95,88.72,88.75,10700.0,50.8414,50.8986,50.767,50.7842,10700.0
2010-03-12 14:45:00,88.76,88.87,88.71,88.87,10300.0,50.7899,50.8528,50.7613,50.8528,10300.0
2010-03-12 14:50:00,88.86,88.88,88.77,88.85,7600.0,50.8471,50.8585,50.7956,50.8414,7600.0
2010-03-12 14:55:00,88.86,88.94,88.86,88.9,9200.0,50.8471,50.8929,50.8471,50.87,9200.0
2010-03-12 15:00:00,88.91,88.92,88.78,88.81,5300.0,50.8757,50.8814,50.8013,50.8185,5300.0
2010-03-12 15:05:00,88.79,88.81,88.75,88.8,9200.0,50.807,50.8185,50.7842,50.8128,9200.0
2010-03-12 15:10:00,88.8,88.86,88.78,88.81,8500.0,50.8128,50.8471,50.8013,50.8185,8500.0
2010-03-12 15:15:00,88.8,88.8,88.67,88.69,24300.0,50.8128,50.8128,50.7384,50.7498,24300.0
2010-03-12 15:20:00,88.69,88.74,88.63,88.74,24500.0,50.7498,50.7784,50.7155,50.7784,24500.0
2010-03-12 15:25:00,88.75,88.79,88.73,88.73,29400.0,50.7842,50.807,50.7727,50.7727,29400.0
2010-03-12 15:30:00,88.73,88.89,88.68,88.87,23000.0,50.7727,50.8643,50.7441,50.8528,23000.0
2010-03-12 15:35:00,88.84,88.86,88.76,88.82,18900.0,50.8357,50.8471,50.7899,50.8242,18900.0
2010-03-12 15:40:00,88.83,88.95,88.82,88.92,23300.0,50.8299,50.8986,50.8242,50.8814,23300.0
2010-03-12 15:45:00,88.93,89.01,88.89,89.0,21900.0,50.8872,50.9329,50.8643,50.9272,21900.0
2010-03-12 15:50:00,88.99,88.99,88.86,88.9,29800.0,50.9215,50.9215,50.8471,50.87,29800.0
2010-03-12 15:55:00,88.88,88.97,88.83,88.9,68900.0,50.8585,50.91,50.8299,50.87,68900.0
2010-03-15 09:30:00,89.05,89.34,88.89,89.12,18700.0,50.9558,51.1218,50.8643,50.9959,18700.0
2010-03-15 09:35:00,89.04,89.04,88.92,88.95,3800.0,50.9501,50.9501,50.8814,50.8986,3800.0
2010-03-15 09:40:00,88.98,89.07,88.95,89.03,5500.0,50.9158,50.9673,50.8986,50.9444,5500.0
2010-03-15 09:45:00,89.1,89.24,89.1,89.16,3800.0,50.9844,51.0645,50.9844,51.0188,3800.0
2010-03-15 09:50:00,89.17,89.17,88.97,88.97,4200.0,51.0245,51.0245,50.91,50.91,4200.0
2010-03-15 09:55:00,88.98,88.99,88.8,88.82,6900.0,50.9158,50.9215,50.8128,50.8242,6900.0
2010-03-15 10:00:00,88.8,88.85,88.65,88.85,5100.0,50.8128,50.8414,50.7269,50.8414,5100.0
2010-03-15 10:05:00,88.87,89.07,88.85,89.07,5700.0,50.8528,50.9673,50.8414,50.9673,5700.0
2010-03-15 10:10:00,89.06,89.09,88.93,89.09,3200.0,50.9615,50.9787,50.8872,50.9787,3200.0
2010-03-15 10:15:00,89.05,89.16,89.01,89.16,6100.0,50.9558,51.0188,50.9329,51.0188,6100.0
2010-03-15 10:20:00,89.21,89.34,89.18,89.24,6300.0,51.0474,51.1218,51.0302,51.0645,6300.0
2010-03-15 10:25:00,89.26,89.27,89.02,89.12,6400.0,51.076,51.0817,50.9387,50.9959,6400.0
2010-03-15 10:30:00,89.12,89.12,88.96,88.96,3500.0,50.9959,50.9959,50.9043,50.9043,3500.0
2010-03-15 10:35:00,88.95,88.99,88.83,88.86,2900.0,50.8986,50.9215,50.8299,50.8471,2900.0
2010-03-15 10:40:00,88.91,88.98,88.91,88.97,3000.0,50.8757,50.9158,50.8757,50.91,3000.0
2010-03-15 10:45:00,88.96,88.96,88.85,88.86,6300.0,50.9043,50.9043,50.8414,50.8471,6300.0
2010-03-15 10:50:00,88.87,89.04,88.87,89.04,5000.0,50.8528,50.9501,50.8528,50.9501,5000.0
2010-03-15 10:55:00,89.05,89.13,88.99,89.12,7300.0,50.9558,51.0016,50.9215,50.9959,7300.0
2010-03-15 11:00:00,89.14,89.23,89.04,89.11,24000.0,51.0073,51.0588,50.9501,50.9902,24000.0
2010-03-15 11:05:00,89.09,89.09,88.98,89.08,6000.0,50.9787,50.9787,50.9158,50.973,6000.0
2010-03-15 11:10:00,89.09,89.1,88.88,88.92,8200.0,50.9787,50.9844,50.8585,50.8814,8200.0
2010-03-15 11:15:00,88.94,88.98,88.83,88.98,25600.0,50.8929,50.9158,50.8299,50.9158,25600.0
2010-03-15 11:20:00,88.96,88.96,88.5,88.54,26700.0,50.9043,50.9043,50.6411,50.664,26700.0
2010-03-15 11:25:00,88.54,88.65,88.54,88.57,7300.0,50.664,50.7269,50.664,50.6812,7300.0
2010-03-15 11:30:00,88.56,88.56,88.33,88.42,7200.0,50.6754,50.6754,50.5438,50.5953,7200.0
2010-03-15 11:35:00,88.45,88.45,88.25,88.33,8900.0,50.6125,50.6125,50.498,50.5438,8900.0
2010-03-15 11:40:00,88.35,88.4,88.26,88.32,10200.0,50.5553,50.5839,50.5038,50.5381,10200.0
2010-03-15 11:45:00,88.29,88.32,88.26,88.26,3300.0,50.5209,50.5381,50.5038,50.5038,3300.0
2010-03-15 11:50:00,88.25,88.25,88.07,88.2,5600.0,50.498,50.498,50.3951,50.4694,5600.0
2010-03-15 11:55:00,88.2,88.35,88.17,88.35,5400.0,50.4694,50.5553,50.4523,50.5553,5400.0
2010-03-15 12:00:00,88.36,88.36,88.18,88.18,5700.0,50.561,50.561,50.458,50.458,5700.0
2010-03-15 12:05:00,88.19,88.24,88.15,88.22,3100.0,50.4637,50.4923,50.4408,50.4809,3100.0
2010-03-15 12:10:00,88.27,88.29,88.24,88.24,2200.0,50.5095,50.5209,50.4923,50.4923,2200.0
2010-03-15 12:15:00,88.23,88.23,88.17,88.21,3300.0,50.4866,50.4866,50.4523,50.4752,3300.0
2010-03-15 12:20:00,88.2,88.36,88.17,88.17,10900.0,50.4694,50.561,50.4523,50.4523,10900.0
2010-03-15 12:25:00,88.18,88.23,88.18,88.21,2500.0,50.458,50.4866,50.458,50.4752,2500.0
2010-03-15 12:30:00,88.19,88.22,88.15,88.22,1500.0,50.4637,50.4809,50.4408,50.4809,1500.0
2010-03-15 12:35:00,88.21,88.23,88.12,88.15,4900.0,50.4752,50.4866,50.4237,50.4408,4900.0
2010-03-15 12:40:00,88.2,88.33,88.18,88.33,4900.0,50.4694,50.5438,50.458,50.5438,4900.0
2010-03-15 12:45:00,88.31,88.37,88.26,88.28,3500.0,50.5324,50.5667,50.5038,50.5152,3500.0
2010-03-15 12:50:00,88.27,88.27,88.22,88.26,2000.0,50.5095,50.5095,50.4809,50.5038,2000.0
2010-03-15 12:55:00,88.26,88.35,88.26,88.29,1800.0,50.5038,50.5553,50.5038,50.5209,1800.0
2010-03-15 13:00:00,88.29,88.31,88.24,88.3,4500.0,50.5209,50.5324,50.4923,50.5267,4500.0
2010-03-15 13:05:00,88.29,88.34,88.25,88.34,3400.0,50.5209,50.5495,50.498,50.5495,3400.0
2010-03-15 13:10:00,88.37,88.37,88.28,88.32,3900.0,50.5667,50.5667,50.5152,50.5381,3900.0
2010-03-15 13:15:00,88.35,88.35,88.3,88.33,2500.0,50.5553,50.5553,50.5267,50.5438,2500.0
2010-03-15 13:20:00,88.33,88.34,88.28,88.28,2200.0,50.5438,50.5495,50.5152,50.5152,2200.0
2010-03-15 13:25:00,88.27,88.38,88.27,88.36,3000.0,50.5095,50.5724,50.5095,50.561,3000.0
2010-03-15 13:30:00,88.38,88.55,88.37,88.55,3800.0,50.5724,50.6697,50.5667,50.6697,3800.0
2010-03-15 13:35:00,88.55,88.64,88.55,88.64,5100.0,50.6697,50.7212,50.6697,50.7212,5100.0
2010-03-15 13:40:00,88.66,88.66,88.53,88.54,3700.0,50.7327,50.7327,50.6583,50.664,3700.0
2010-03-15 13:45:00,88.55,88.58,88.52,88.58,2700.0,50.6697,50.6869,50.6525,50.6869,2700.0
2010-03-15 13:50:00,88.55,88.55,88.43,88.44,3500.0,50.6697,50.6697,50.601,50.6068,3500.0
2010-03-15 13:55:00,88.44,88.59,88.44,88.59,3600.0,50.6068,50.6926,50.6068,50.6926,3600.0
2010-03-15 14:00:00,88.59,88.59,88.47,88.5,2300.0,50.6926,50.6926,50.6239,50.6411,2300.0
2010-03-15 14:05:00,88.48,88.48,88.31,88.31,8500.0,50.6297,50.6297,50.5324,50.5324,8500.0
2010-03-15 14:10:00,88.3,88.35,88.29,88.33,3500.0,50.5267,50.5553,50.5209,50.5438,3500.0
2010-03-15 14:15:00,88.32,88.37,88.28,88.37,3100.0,50.5381,50.5667,50.5152,50.5667,3100.0
2010-03-15 14:20:00,88.33,88.34,88.29,88.3,3100.0,50.5438,50.5495,50.5209,50.5267,3100.0
2010-03-15 14:25:00,88.3,88.3,88.22,88.25,4800.0,50.5267,50.5267,50.4809,50.498,4800.0
2010-03-15 14:30:00,88.26,88.26,88.1,88.1,8300.0,50.5038,50.5038,50.4122,50.4122,8300.0
2010-03-15 14:35:00,88.11,88.32,88.11,88.3,13500.0,50.4179,50.5381,50.4179,50.5267,13500.0
2010-03-15 14:40:00,88.31,88.44,88.31,88.43,4000.0,50.5324,50.6068,50.5324,50.601,4000.0
2010-03-15 14:45:00,88.43,88.56,88.43,88.53,4900.0,50.601,50.6754,50.601,50.6583,4900.0
2010-03-15 14:50:00,88.5,88.59,88.46,88.56,7100.0,50.6411,50.6926,50.6182,50.6754,7100.0
2010-03-15 14:55:00,88.56,88.56,88.45,88.46,4900.0,50.6754,50.6754,50.6125,50.6182,4900.0
2010-03-15 15:00:00,88.5,88.56,88.47,88.56,9200.0,50.6411,50.6754,50.6239,50.6754,9200.0
2010-03-15 15:05:00,88.58,88.6,88.47,88.55,6500.0,50.6869,50.6983,50.6239,50.6697,6500.0
2010-03-15 15:10:00,88.55,88.65,88.55,88.61,7900.0,50.6697,50.7269,50.6697,50.704,7900.0
2010-03-15 15:15:00,88.62,88.73,88.6,88.71,6900.0,50.7098,50.7727,50.6983,50.7613,6900.0
2010-03-15 15:20:00,88.71,88.76,88.63,88.74,12400.0,50.7613,50.7899,50.7155,50.7784,12400.0
2010-03-15 15:25:00,88.73,88.8,88.72,88.77,9500.0,50.7727,50.8128,50.767,50.7956,9500.0
2010-03-15 15:30:00,88.77,88.89,88.77,88.89,17500.0,50.7956,50.8643,50.7956,50.8643,17500.0
2010-03-15 15:35:00,88.89,89.04,88.86,89.01,19400.0,50.8643,50.9501,50.8471,50.9329,19400.0
2010-03-15 15:40:00,89.01,89.08,88.96,89.08,19000.0,50.9329,50.973,50.9043,50.973,19000.0
2010-03-15 15:45:00,89.08,89.2,89.08,89.19,29000.0,50.973,51.0417,50.973,51.0359,29000.0
2010-03-15 15:50:00,89.19,89.19,88.89,88.95,31100.0,51.0359,51.0359,50.8643,50.8986,31100.0
2010-03-15 15:55:00,88.93,88.94,88.8,88.85,52300.0,50.8872,50.8929,50.8128,50.8414,52300.0
2010-03-16 09:30:00,89.1,89.44,88.99,89.11,6900.0,50.9844,51.179,50.9215,50.9902,6900.0
2010-03-16 09:35:00,89.13,89.45,89.11,89.34,8300.0,51.0016,51.1847,50.9902,51.1218,8300.0
2010-03-16 09:40:00,89.28,89.28,89.01,89.13,9000.0,51.0874,51.0874,50.9329,51.0016,9000.0
2010-03-16 09:45:00,89.16,89.33,89.16,89.19,8600.0,51.0188,51.116,51.0188,51.0359,8600.0
2010-03-16 09:50:00,89.2,89.2,88.83,88.95,12500.0,51.0417,51.0417,50.8299,50.8986,12500.0
2010-03-16 09:55:00,88.95,89.34,88.89,89.28,7600.0,50.8986,51.1218,50.8643,51.0874,7600.0
2010-03-16 10:00:00,89.34,89.34,89.19,89.19,6400.0,51.1218,51.1218,51.0359,51.0359,6400.0
2010-03-16 10:05:00,89.21,89.23,89.1,89.14,9000.0,51.0474,51.0588,50.9844,51.0073,9000.0
2010-03-16 10:10:00,89.16,89.16,89.06,89.06,5000.0,51.0188,51.0188,50.9615,50.9615,5000.0
2010-03-16 10:15:00,89.07,89.07,88.85,88.9,11400.0,50.9673,50.9673,50.8414,50.87,11400.0
2010-03-16 10:20:00,88.91,89.04,88.8,89.04,10300.0,50.8757,50.9501,50.8128,50.9501,10300.0
2010-03-16 10:25:00,89.04,89.16,89.03,89.16,6900.0,50.9501,51.0188,50.9444,51.0188,6900.0
2010-03-16 10:30:00,89.2,89.32,89.2,89.31,5200.0,51.0417,51.1103,51.0417,51.1046,5200.0
2010-03-16 10:35:00,89.3,89.34,89.26,89.27,5100.0,51.0989,51.1218,51.076,51.0817,5100.0
2010-03-16 10:40:00,89.28,89.34,89.22,89.31,7000.0,51.0874,51.1218,51.0531,51.1046,7000.0
2010-03-16 10:45:00,89.35,89.39,89.32,89.38,5500.0,51.1275,51.1504,51.1103,51.1447,5500.0
2010-03-16 10:50:00,89.38,89.38,89.34,89.36,4600.0,51.1447,51.1447,51.1218,51.1332,4600.0
2010-03-16 10:55:00,89.35,89.66,89.33,89.56,16000.0,51.1275,51.3049,51.116,51.2477,16000.0
2010-03-16 11:00:00,89.57,89.75,89.53,89.73,8300.0,51.2534,51.3564,51.2305,51.3449,8300.0
2010-03-16 11:05:00,89.75,89.84,89.53,89.57,12900.0,51.3564,51.4079,51.2305,51.2534,12900.0
2010-03-16 11:10:00,89.58,89.7,89.58,89.67,4700.0,51.2591,51.3278,51.2591,51.3106,4700.0
2010-03-16 11:15:00,89.67,89.9,89.67,89.9,6300.0,51.3106,51.4422,51.3106,51.4422,6300.0
2010-03-16 11:20:00,89.9,89.9,89.59,89.62,5900.0,51.4422,51.4422,51.2648,51.282,5900.0
2010-03-16 11:25:00,89.62,89.77,89.62,89.74,4800.0,51.282,51.3678,51.282,51.3507,4800.0
2010-03-16 11:30:00,89.74,89.79,89.63,89.75,6700.0,51.3507,51.3793,51.2877,51.3564,6700.0
2010-03-16 11:35:00,89.8,89.94,89.79,89.89,8500.0,51.385,51.4651,51.3793,51.4365,8500.0
2010-03-16 11:40:00,89.87,90.01,89.87,89.99,17900.0,51.425,51.5051,51.425,51.4937,17900.0
2010-03-16 11:45:00,89.99,90.1,89.98,90.09,5400.0,51.4937,51.5566,51.488,51.5509,5400.0
2010-03-16 11:50:00,90.07,90.11,90.01,90.09,4800.0,51.5395,51.5624,51.5051,51.5509,4800.0
2010-03-16 11:55:00,90.09,90.21,90.09,90.19,15600.0,51.5509,51.6196,51.5509,51.6081,15600.0
2010-03-16 12:00:00,90.2,90.22,90.04,90.09,15400.0,51.6139,51.6253,51.5223,51.5509,15400.0
2010-03-16 12:05:00,90.08,90.13,90.06,90.07,7400.0,51.5452,51.5738,51.5338,51.5395,7400.0
2010-03-16 12:10:00,90.07,90.1,90.05,90.07,3700.0,51.5395,51.5566,51.528,51.5395,3700.0
2010-03-16 12:15:00,90.08,90.14,90.07,90.13,6400.0,51.5452,51.5795,51.5395,51.5738,6400.0
2010-03-16 12:20:00,90.12,90.12,90.0,90.09,3200.0,51.5681,51.5681,51.4994,51.5509,3200.0
2010-03-16 12:25:00,90.06,90.15,90.06,90.15,9100.0,51.5338,51.5853,51.5338,51.5853,9100.0
2010-03-16 12:30:00,90.14,90.18,90.14,90.15,3300.0,51.5795,51.6024,51.5795,51.5853,3300.0
2010-03-16 12:35:00,90.15,90.15,89.99,90.05,6900.0,51.5853,51.5853,51.4937,51.528,6900.0
2010-03-16 12:40:00,90.07,90.07,89.91,89.98,7600.0,51.5395,51.5395,51.4479,51.488,7600.0
2010-03-16 12:45:00,89.97,90.06,89.97,90.01,4200.0,51.4823,51.5338,51.4823,51.5051,4200.0
2010-03-16 12:50:00,89.99,90.01,89.8,89.8,8900.0,51.4937,51.5051,51.385,51.385,8900.0
2010-03-16 12:55:00,89.8,89.88,89.8,89.88,6200.0,51.385,51.4308,51.385,51.4308,6200.0
2010-03-16 13:00:00,89.87,90.03,89.87,90.03,7600.0,51.425,51.5166,51.425,51.5166,7600.0
2010-03-16 13:05:00,90.02,90.05,90.0,90.04,8900.0,51.5109,51.528,51.4994,51.5223,8900.0
2010-03-16 13:10:00,90.05,90.08,90.02,90.05,13000.0,51.528,51.5452,51.5109,51.528,13000.0
2010-03-16 13:15:00,90.05,90.08,89.98,90.01,7100.0,51.528,51.5452,51.488,51.5051,7100.0
2010-03-16 13:20:00,90.02,90.02,89.94,89.95,3100.0,51.5109,51.5109,51.4651,51.4708,3100.0
2010-03-16 13:25:00,89.92,89.92,89.89,89.92,3300.0,51.4536,51.4536,51.4365,51.4536,3300.0
2010-03-16 13:30:00,89.92,90.01,89.91,89.97,10400.0,51.4536,51.5051,51.4479,51.4823,10400.0
2010-03-16 13:35:00,89.95,90.01,89.94,90.0,3800.0,51.4708,51.5051,51.4651,51.4994,3800.0
2010-03-16 13:40:00,90.0,90.01,89.97,90.01,6000.0,51.4994,51.5051,51.4823,51.5051,6000.0
2010-03-16 13:45:00,90.01,90.14,90.01,90.11,6900.0,51.5051,51.5795,51.5051,51.5624,6900.0
2010-03-16 13:50:00,90.14,90.17,90.04,90.06,3300.0,51.5795,51.5967,51.5223,51.5338,3300.0
2010-03-16 13:55:00,90.06,90.13,90.06,90.09,4000.0,51.5338,51.5738,51.5338,51.5509,4000.0
2010-03-16 14:00:00,90.09,90.09,89.95,90.02,5900.0,51.5509,51.5509,51.4708,51.5109,5900.0
2010-03-16 14:05:00,90.0,90.06,89.93,89.94,10100.0,51.4994,51.5338,51.4594,51.4651,10100.0
2010-03-16 14:10:00,89.94,90.28,89.89,90.28,14900.0,51.4651,51.6596,51.4365,51.6596,14900.0
2010-03-16 14:15:00,90.27,90.31,89.9,90.12,12200.0,51.6539,51.6768,51.4422,51.5681,12200.0
2010-03-16 14:20:00,90.11,90.33,90.09,90.32,12400.0,51.5624,51.6883,51.5509,51.6825,12400.0
2010-03-16 14:25:00,90.28,90.28,90.08,90.17,16200.0,51.6596,51.6596,51.5452,51.5967,16200.0
2010-03-16 14:30:00,90.19,90.19,89.98,90.02,11300.0,51.6081,51.6081,51.488,51.5109,11300.0
2010-03-16 14:35:00,90.01,90.05,89.86,89.99,14000.0,51.5051,51.528,51.4193,51.4937,14000.0
2010-03-16 14:40:00,89.98,90.09,89.8,89.81,21400.0,51.488,51.5509,51.385,51.3907,21400.0
2010-03-16 14:45:00,89.81,90.03,89.76,90.0,11600.0,51.3907,51.5166,51.3621,51.4994,11600.0
2010-03-16 14:50:00,90.0,90.2,89.91,90.2,16900.0,51.4994,51.6139,51.4479,51.6139,16900.0
2010-03-16 14:55:00,90.18,90.33,90.15,90.28,10600.0,51.6024,51.6883,51.5853,51.6596,10600.0
2010-03-16 15:00:00,90.24,90.38,90.19,90.19,9200.0,51.6368,51.7169,51.6081,51.6081,9200.0
2010-03-16 15:05:00,90.19,90.31,90.1,90.23,10000.0,51.6081,51.6768,51.5566,51.631,10000.0
2010-03-16 15:10:00,90.23,90.29,90.2,90.25,22700.0,51.631,51.6654,51.6139,51.6425,22700.0
2010-03-16 15:15:00,90.25,90.46,90.19,90.35,18100.0,51.6425,51.7626,51.6081,51.6997,18100.0
2010-03-16 15:20:00,90.35,90.57,90.3,90.57,22600.0,51.6997,51.8256,51.6711,51.8256,22600.0
2010-03-16 15:25:00,90.58,90.68,90.51,90.63,24500.0,51.8313,51.8885,51.7913,51.8599,24500.0
2010-03-16 15:30:00,90.62,90.63,90.45,90.52,25700.0,51.8542,51.8599,51.7569,51.797,25700.0
2010-03-16 15:35:00,90.53,90.68,90.53,90.61,23100.0,51.8027,51.8885,51.8027,51.8485,23100.0
2010-03-16 15:40:00,90.58,90.65,90.42,90.48,17300.0,51.8313,51.8714,51.7398,51.7741,17300.0
2010-03-16 15:45:00,90.48,90.71,90.48,90.68,46300.0,51.7741,51.9057,51.7741,51.8885,46300.0
2010-03-16 15:50:00,90.67,90.97,90.61,90.8,58400.0,51.8828,52.0545,51.8485,51.9572,58400.0
2010-03-16 15:55:00,90.78,90.88,90.7,90.71,101700.0,51.9458,52.003,51.9,51.9057,101700.0
2010-03-17 09:30:00,90.9,91.0,90.88,90.94,10000.0,52.0144,52.0716,52.003,52.0373,10000.0
2010-03-17 09:35:00,90.94,91.34,90.57,90.72,28600.0,52.0373,52.2662,51.8256,51.9114,28600.0
2010-03-17 09:40:00,90.72,90.72,90.56,90.58,6800.0,51.9114,51.9114,51.8199,51.8313,6800.0
2010-03-17 09:45:00,90.6,90.7,90.53,90.6,26900.0,51.8428,51.9,51.8027,51.8428,26900.0
2010-03-17 09:50:00,90.59,90.8,90.53,90.8,15500.0,51.837,51.9572,51.8027,51.9572,15500.0
2010-03-17 09:55:00,90.76,91.04,90.76,90.98,13100.0,51.9343,52.0945,51.9343,52.0602,13100.0
2010-03-17 10:00:00,90.99,91.23,90.89,90.89,15200.0,52.0659,52.2033,52.0087,52.0087,15200.0
2010-03-17 10:05:00,90.88,90.93,90.86,90.89,6000.0,52.003,52.0316,51.9915,52.0087,6000.0
2010-03-17 10:10:00,90.9,90.91,90.75,90.79,8900.0,52.0144,52.0201,51.9286,51.9515,8900.0
2010-03-17 10:15:00,90.82,90.96,90.75,90.96,19300.0,51.9686,52.0488,51.9286,52.0488,19300.0
2010-03-17 10:20:00,90.96,91.04,90.86,90.92,8200.0,52.0488,52.0945,51.9915,52.0259,8200.0
2010-03-17 10:25:00,90.94,90.96,90.81,90.84,7600.0,52.0373,52.0488,51.9629,51.9801,7600.0
2010-03-17 10:30:00,90.84,91.0,90.84,90.99,9700.0,51.9801,52.0716,51.9801,52.0659,9700.0
2010-03-17 10:35:00,90.97,91.02,90.91,90.98,6600.0,52.0545,52.0831,52.0201,52.0602,6600.0
2010-03-17 10:40:00,91.01,91.16,90.99,91.02,4000.0,52.0774,52.1632,52.0659,52.0831,4000.0
2010-03-17 10:45:00,91.02,91.02,90.88,90.91,8600.0,52.0831,52.0831,52.003,52.0201,8600.0
2010-03-17 10:50:00,90.9,90.96,90.89,90.94,1900.0,52.0144,52.0488,52.0087,52.0373,1900.0
2010-03-17 10:55:00,90.96,91.02,90.95,90.96,4900.0,52.0488,52.0831,52.043,52.0488,4900.0
2010-03-17 11:00:00,90.98,91.04,90.95,90.97,5200.0,52.0602,52.0945,52.043,52.0545,5200.0
2010-03-17 11:05:00,90.98,90.98,90.92,90.96,5300.0,52.0602,52.0602,52.0259,52.0488,5300.0
2010-03-17 11:10:00,90.96,91.15,90.96,91.14,6800.0,52.0488,52.1575,52.0488,52.1518,6800.0
2010-03-17 11:15:00,91.2,91.3,91.14,91.28,9300.0,52.1861,52.2433,52.1518,52.2319,9300.0
2010-03-17 11:20:00,91.24,91.33,91.19,91.19,9200.0,52.209,52.2605,52.1804,52.1804,9200.0
2010-03-17 11:25:00,91.15,91.19,91.0,91.0,7000.0,52.1575,52.1804,52.0716,52.0716,7000.0
2010-03-17 11:30:00,91.02,91.1,91.01,91.05,3500.0,52.0831,52.1289,52.0774,52.1003,3500.0
2010-03-17 11:35:00,91.06,91.14,91.05,91.1,3900.0,52.106,52.1518,52.1003,52.1289,3900.0
2010-03-17 11:40:00,91.14,91.2,91.13,91.19,5900.0,52.1518,52.1861,52.146,52.1804,5900.0
2010-03-17 11:45:00,91.23,91.44,91.23,91.28,14800.0,52.2033,52.3234,52.2033,52.2319,14800.0
2010-03-17 11:50:00,91.26,91.34,91.25,91.32,10400.0,52.2204,52.2662,52.2147,52.2548,10400.0
2010-03-17 11:55:00,91.33,91.36,91.24,91.3,6400.0,52.2605,52.2776,52.209,52.2433,6400.0
2010-03-17 12:00:00,91.34,91.35,91.3,91.31,4800.0,52.2662,52.2719,52.2433,52.249,4800.0
2010-03-17 12:05:00,91.29,91.37,91.28,91.35,3300.0,52.2376,52.2834,52.2319,52.2719,3300.0
2010-03-17 12:10:00,91.36,91.36,91.25,91.33,3600.0,52.2776,52.2776,52.2147,52.2605,3600.0
2010-03-17 12:15:00,91.35,91.47,91.35,91.42,8800.0,52.2719,52.3406,52.2719,52.312,8800.0
2010-03-17 12:20:00,91.43,91.44,91.35,91.36,3700.0,52.3177,52.3234,52.2719,52.2776,3700.0
2010-03-17 12:25:00,91.38,91.42,91.36,91.4,8000.0,52.2891,52.312,52.2776,52.3005,8000.0
2010-03-17 12:30:00,91.37,91.44,91.37,91.44,6300.0,52.2834,52.3234,52.2834,52.3234,6300.0
2010-03-17 12:35:00,91.45,91.45,91.33,91.33,4200.0,52.3291,52.3291,52.2605,52.2605,4200.0
2010-03-17 12:40:00,91.34,91.35,91.31,91.35,2500.0,52.2662,52.2719,52.249,52.2719,2500.0
2010-03-17 12:45:00,91.34,91.42,91.34,91.41,4800.0,52.2662,52.312,52.2662,52.3063,4800.0
2010-03-17 12:50:00,91.44,91.46,91.4,91.42,7000.0,52.3234,52.3349,52.3005,52.312,7000.0
2010-03-17 12:55:00,91.44,91.46,91.34,91.46,7800.0,52.3234,52.3349,52.2662,52.3349,7800.0
2010-03-17 13:00:00,91.46,91.47,91.4,91.42,3900.0,52.3349,52.3406,52.3005,52.312,3900.0
2010-03-17 13:05:00,91.43,91.45,91.35,91.36,2400.0,52.3177,52.3291,52.2719,52.2776,2400.0
2010-03-17 13:10:00,91.36,91.46,91.31,91.41,9100.0,52.2776,52.3349,52.249,52.3063,9100.0
2010-03-17 13:15:00,91.41,91.49,91.38,91.49,6200.0,52.3063,52.352,52.2891,52.352,6200.0
2010-03-17 13:20:00,91.5,91.51,91.45,91.51,6500.0,52.3578,52.3635,52.3291,52.3635,6500.0
2010-03-17 13:25:00,91.5,91.63,91.47,91.57,12100.0,52.3578,52.4321,52.3406,52.3978,12100.0
2010-03-17 13:30:00,91.59,91.77,91.54,91.71,11600.0,52.4093,52.5122,52.3806,52.4779,11600.0
2010-03-17 13:35:00,91.73,91.9,91.71,91.71,14600.0,52.4894,52.5866,52.4779,52.4779,14600.0
2010-03-17 13:40:00,91.7,91.85,91.64,91.85,8600.0,52.4722,52.558,52.4379,52.558,8600.0
2010-03-17 13:45:00,91.82,91.85,91.75,91.75,9000.0,52.5409,52.558,52.5008,52.5008,9000.0
2010-03-17 13:50:00,91.72,91.95,91.68,91.95,46600.0,52.4836,52.6152,52.4607,52.6152,46600.0
2010-03-17 13:55:00,91.94,92.0,91.85,92.0,7800.0,52.6095,52.6439,52.558,52.6439,7800.0
2010-03-17 14:00:00,92.0,92.01,91.83,91.86,10700.0,52.6439,52.6496,52.5466,52.5637,10700.0
2010-03-17 14:05:00,91.85,91.87,91.82,91.85,56300.0,52.558,52.5695,52.5409,52.558,56300.0
2010-03-17 14:10:00,91.84,91.85,91.77,91.81,8700.0,52.5523,52.558,52.5122,52.5351,8700.0
2010-03-17 14:15:00,91.79,91.94,91.75,91.92,8200.0,52.5237,52.6095,52.5008,52.5981,8200.0
2010-03-17 14:20:00,91.92,91.92,91.75,91.75,6900.0,52.5981,52.5981,52.5008,52.5008,6900.0
2010-03-17 14:25:00,91.74,91.79,91.71,91.79,3900.0,52.4951,52.5237,52.4779,52.5237,3900.0
2010-03-17 14:30:00,91.77,91.82,91.66,91.66,11400.0,52.5122,52.5409,52.4493,52.4493,11400.0
2010-03-17 14:35:00,91.68,91.76,91.6,91.72,7300.0,52.4607,52.5065,52.415,52.4836,7300.0
2010-03-17 14:40:00,91.7,91.75,91.6,91.74,4600.0,52.4722,52.5008,52.415,52.4951,4600.0
2010-03-17 14:45:00,91.71,91.72,91.66,91.69,4200.0,52.4779,52.4836,52.4493,52.4665,4200.0
2010-03-17 14:50:00,91.7,91.74,91.63,91.63,13500.0,52.4722,52.4951,52.4321,52.4321,13500.0
2010-03-17 14:55:00,91.64,91.69,91.53,91.53,20600.0,52.4379,52.4665,52.3749,52.3749,20600.0
2010-03-17 15:00:00,91.52,91.67,91.51,91.58,14700.0,52.3692,52.455,52.3635,52.4035,14700.0
2010-03-17 15:05:00,91.59,91.72,91.59,91.68,8000.0,52.4093,52.4836,52.4093,52.4607,8000.0
2010-03-17 15:10:00,91.68,91.69,91.52,91.55,17100.0,52.4607,52.4665,52.3692,52.3864,17100.0
2010-03-17 15:15:00,91.53,91.53,91.34,91.39,45800.0,52.3749,52.3749,52.2662,52.2948,45800.0
2010-03-17 15:20:00,91.38,91.4,91.2,91.4,31700.0,52.2891,52.3005,52.1861,52.3005,31700.0
2010-03-17 15:25:00,91.41,91.46,91.27,91.36,12700.0,52.3063,52.3349,52.2261,52.2776,12700.0
2010-03-17 15:30:00,91.36,91.49,91.23,91.26,27000.0,52.2776,52.352,52.2033,52.2204,27000.0
2010-03-17 15:35:00,91.25,91.43,91.25,91.42,38500.0,52.2147,52.3177,52.2147,52.312,38500.0
2010-03-17 15:40:00,91.42,91.6,91.37,91.52,26600.0,52.312,52.415,52.2834,52.3692,26600.0
2010-03-17 15:45:00,91.52,91.89,91.52,91.76,46900.0,52.3692,52.5809,52.3692,52.5065,46900.0
2010-03-17 15:50:00,91.75,91.76,91.62,91.72,41700.0,52.5008,52.5065,52.4264,52.4836,41700.0
2010-03-17 15:55:00,91.72,91.84,91.58,91.66,71000.0,52.4836,52.5523,52.4035,52.4493,71000.0
2010-03-18 09:30:00,91.26,91.79,91.08,91.64,18700.0,52.2204,52.5237,52.1174,52.4379,18700.0
2010-03-18 09:35:00,91.75,91.89,91.7,91.81,6500.0,52.5008,52.5809,52.4722,52.5351,6500.0
2010-03-18 09:40:00,91.77,91.8,91.39,91.39,3800.0,52.5122,52.5294,52.2948,52.2948,3800.0
2010-03-18 09:45:00,91.42,91.58,91.37,91.54,7300.0,52.312,52.4035,52.2834,52.3806,7300.0
2010-03-18 09:50:00,91.51,91.57,91.44,91.56,4000.0,52.3635,52.3978,52.3234,52.3921,4000.0
2010-03-18 09:55:00,91.56,91.65,91.42,91.42,3500.0,52.3921,52.4436,52.312,52.312,3500.0
2010-03-18 10:00:00,91.39,91.73,91.37,91.45,11300.0,52.2948,52.4894,52.2834,52.3291,11300.0
2010-03-18 10:05:00,91.45,91.52,91.39,91.5,12500.0,52.3291,52.3692,52.2948,52.3578,12500.0
2010-03-18 10:10:00,91.47,91.69,91.45,91.65,10900.0,52.3406,52.4665,52.3291,52.4436,10900.0
2010-03-18 10:15:00,91.62,91.72,91.57,91.71,9600.0,52.4264,52.4836,52.3978,52.4779,9600.0
2010-03-18 10:20:00,91.72,91.79,91.7,91.72,8700.0,52.4836,52.5237,52.4722,52.4836,8700.0
2010-03-18 10:25:00,91.72,91.83,91.7,91.75,6500.0,52.4836,52.5466,52.4722,52.5008,6500.0
2010-03-18 10:30:00,91.74,91.77,91.71,91.73,4200.0,52.4951,52.5122,52.4779,52.4894,4200.0
2010-03-18 10:35:00,91.71,91.71,91.57,91.6,4100.0,52.4779,52.4779,52.3978,52.415,4100.0
2010-03-18 10:40:00,91.6,91.62,91.48,91.61,10200.0,52.415,52.4264,52.3463,52.4207,10200.0
2010-03-18 10:45:00,91.63,91.7,91.62,91.62,6000.0,52.4321,52.4722,52.4264,52.4264,6000.0
2010-03-18 10:50:00,91.64,91.7,91.62,91.63,7500.0,52.4379,52.4722,52.4264,52.4321,7500.0
2010-03-18 10:55:00,91.63,91.83,91.6,91.81,5500.0,52.4321,52.5466,52.415,52.5351,5500.0
2010-03-18 11:00:00,91.84,91.97,91.81,91.9,7400.0,52.5523,52.6267,52.5351,52.5866,7400.0
2010-03-18 11:05:00,91.9,91.99,91.86,91.89,11600.0,52.5866,52.6381,52.5637,52.5809,11600.0
2010-03-18 11:10:00,91.88,91.93,91.77,91.79,11200.0,52.5752,52.6038,52.5122,52.5237,11200.0
2010-03-18 11:15:00,91.81,91.86,91.73,91.8,11100.0,52.5351,52.5637,52.4894,52.5294,11100.0
2010-03-18 11:20:00,91.79,91.84,91.79,91.8,3600.0,52.5237,52.5523,52.5237,52.5294,3600.0
2010-03-18 11:25:00,91.81,91.82,91.64,91.67,2900.0,52.5351,52.5409,52.4379,52.455,2900.0
2010-03-18 11:30:00,91.62,91.88,91.62,91.84,12800.0,52.4264,52.5752,52.4264,52.5523,12800.0
2010-03-18 11:35:00,91.85,91.9,91.78,91.78,12600.0,52.558,52.5866,52.518,52.518,12600.0
2010-03-18 11:40:00,91.78,91.78,91.45,91.57,15600.0,52.518,52.518,52.3291,52.3978,15600.0
2010-03-18 11:45:00,91.52,91.72,91.52,91.72,12700.0,52.3692,52.4836,52.3692,52.4836,12700.0
2010-03-18 11:50:00,91.73,91.73,91.51,91.51,3100.0,52.4894,52.4894,52.3635,52.3635,3100.0
2010-03-18 11:55:00,91.5,91.53,91.38,91.4,6700.0,52.3578,52.3749,52.2891,52.3005,6700.0
2010-03-18 12:00:00,91.42,91.47,91.35,91.42,15300.0,52.312,52.3406,52.2719,52.312,15300.0
2010-03-18 12:05:00,91.43,91.57,91.41,91.57,9000.0,52.3177,52.3978,52.3063,52.3978,9000.0
2010-03-18 12:10:00,91.57,91.64,91.52,91.59,11100.0,52.3978,52.4379,52.3692,52.4093,11100.0
2010-03-18 12:15:00,91.58,91.59,91.5,91.54,5200.0,52.4035,52.4093,52.3578,52.3806,5200.0
2010-03-18 12:20:00,91.57,91.7,91.57,91.66,2900.0,52.3978,52.4722,52.3978,52.4493,2900.0
2010-03-18 12:25:00,91.66,91.73,91.64,91.73,6300.0,52.4493,52.4894,52.4379,52.4894,6300.0
2010-03-18 12:30:00,91.74,91.78,91.65,91.65,4200.0,52.4951,52.518,52.4436,52.4436,4200.0
2010-03-18 12:35:00,91.63,91.64,91.54,91.54,2900.0,52.4321,52.4379,52.3806,52.3806,2900.0
2010-03-18 12:40:00,91.54,91.54,91.39,91.42,5600.0,52.3806,52.3806,52.2948,52.312,5600.0
2010-03-18 12:45:00,91.43,91.6,91.39,91.58,8900.0,52.3177,52.415,52.2948,52.4035,8900.0
2010-03-18 12:50:00,91.55,91.57,91.46,91.46,2500.0,52.3864,52.3978,52.3349,52.3349,2500.0
2010-03-18 12:55:00,91.51,91.51,91.46,91.51,3000.0,52.3635,52.3635,52.3349,52.3635,3000.0
2010-03-18 13:00:00,91.49,91.67,91.47,91.65,10200.0,52.352,52.455,52.3406,52.4436,10200.0
2010-03-18 13:05:00,91.64,91.72,91.62,91.68,10400.0,52.4379,52.4836,52.4264,52.4607,10400.0
2010-03-18 13:10:00,91.64,91.76,91.64,91.71,6200.0,52.4379,52.5065,52.4379,52.4779,6200.0
2010-03-18 13:15:00,91.75,91.77,91.69,91.72,24000.0,52.5008,52.5122,52.4665,52.4836,24000.0
2010-03-18 13:20:00,91.69,91.69,91.61,91.64,3800.0,52.4665,52.4665,52.4207,52.4379,3800.0
2010-03-18 13:25:00,91.66,91.67,91.62,91.65,9200.0,52.4493,52.455,52.4264,52.4436,9200.0
2010-03-18 13:30:00,91.67,91.72,91.62,91.66,14200.0,52.455,52.4836,52.4264,52.4493,14200.0
2010-03-18 13:35:00,91.66,91.69,91.61,91.69,5100.0,52.4493,52.4665,52.4207,52.4665,5100.0
2010-03-18 13:40:00,91.69,91.72,91.67,91.68,3800.0,52.4665,52.4836,52.455,52.4607,3800.0
2010-03-18 13:45:00,91.68,91.71,91.66,91.66,2900.0,52.4607,52.4779,52.4493,52.4493,2900.0
2010-03-18 13:50:00,91.65,91.65,91.58,91.59,13700.0,52.4436,52.4436,52.4035,52.4093,13700.0
2010-03-18 13:55:00,91.59,91.62,91.48,91.61,23000.0,52.4093,52.4264,52.3463,52.4207,23000.0
2010-03-18 14:00:00,91.62,91.71,91.57,91.59,7100.0,52.4264,52.4779,52.3978,52.4093,7100.0
2010-03-18 14:05:00,91.59,91.59,91.51,91.51,5500.0,52.4093,52.4093,52.3635,52.3635,5500.0
2010-03-18 14:10:00,91.51,91.61,91.5,91.61,6200.0,52.3635,52.4207,52.3578,52.4207,6200.0
2010-03-18 14:15:00,91.58,91.65,91.58,91.65,7100.0,52.4035,52.4436,52.4035,52.4436,7100.0
2010-03-18 14:20:00,91.64,91.68,91.56,91.61,7400.0,52.4379,52.4607,52.3921,52.4207,7400.0
2010-03-18 14:25:00,91.64,91.79,91.63,91.76,10900.0,52.4379,52.5237,52.4321,52.5065,10900.0
2010-03-18 14:30:00,91.76,91.97,91.74,91.87,13100.0,52.5065,52.6267,52.4951,52.5695,13100.0
2010-03-18 14:35:00,91.85,91.87,91.79,91.79,2600.0,52.558,52.5695,52.5237,52.5237,2600.0
2010-03-18 14:40:00,91.77,91.81,91.66,91.81,9800.0,52.5122,52.5351,52.4493,52.5351,9800.0
2010-03-18 14:45:00,91.76,91.76,91.59,91.66,6500.0,52.5065,52.5065,52.4093,52.4493,6500.0
2010-03-18 14:50:00,91.65,91.71,91.64,91.71,10500.0,52.4436,52.4779,52.4379,52.4779,10500.0
2010-03-18 14:55:00,91.73,91.78,91.65,91.73,6900.0,52.4894,52.518,52.4436,52.4894,6900.0
2010-03-18 15:00:00,91.73,91.83,91.73,91.75,7900.0,52.4894,52.5466,52.4894,52.5008,7900.0
2010-03-18 15:05:00,91.75,91.88,91.73,91.84,14200.0,52.5008,52.5752,52.4894,52.5523,14200.0
2010-03-18 15:10:00,91.81,91.81,91.72,91.72,4600.0,52.5351,52.5351,52.4836,52.4836,4600.0
2010-03-18 15:15:00,91.72,91.9,91.67,91.88,20000.0,52.4836,52.5866,52.455,52.5752,20000.0
2010-03-18 15:20:00,91.85,91.91,91.69,91.7,12400.0,52.558,52.5924,52.4665,52.4722,12400.0
2010-03-18 15:25:00,91.7,91.88,91.69,91.86,12800.0,52.4722,52.5752,52.4665,52.5637,12800.0
2010-03-18 15:30:00,91.86,91.95,91.78,91.93,13800.0,52.5637,52.6152,52.518,52.6038,13800.0
2010-03-18 15:35:00,91.92,91.95,91.82,91.85,8900.0,52.5981,52.6152,52.5409,52.558,8900.0
2010-03-18 15:40:00,91.84,91.9,91.8,91.84,26200.0,52.5523,52.5866,52.5294,52.5523,26200.0
2010-03-18 15:45:00,91.86,91.95,91.83,91.94,21600.0,52.5637,52.6152,52.5466,52.6095,21600.0
2010-03-18 15:50:00,91.93,91.97,91.79,91.96,37600.0,52.6038,52.6267,52.5237,52.621,37600.0
2010-03-18 15:55:00,91.94,91.95,91.81,91.82,72100.0,52.6095,52.6152,52.5351,52.5409,72100.0
2010-03-19 09:30:00,92.03,92.23,91.15,91.59,198000.0,52.661,52.7755,52.1575,52.4093,198000.0
2010-03-19 09:35:00,91.56,91.9,91.56,91.86,5800.0,52.3921,52.5866,52.3921,52.5637,5800.0
2010-03-19 09:40:00,91.85,91.85,91.35,91.35,7600.0,52.558,52.558,52.2719,52.2719,7600.0
2010-03-19 09:45:00,91.32,91.53,91.18,91.51,8900.0,52.2548,52.3749,52.1746,52.3635,8900.0
2010-03-19 09:50:00,91.52,91.72,91.46,91.62,7400.0,52.3692,52.4836,52.3349,52.4264,7400.0
2010-03-19 09:55:00,91.58,91.63,91.49,91.54,5600.0,52.4035,52.4321,52.352,52.3806,5600.0
2010-03-19 10:00:00,91.6,91.62,91.38,91.43,9800.0,52.415,52.4264,52.2891,52.3177,9800.0
2010-03-19 10:05:00,91.41,91.47,91.32,91.47,11300.0,52.3063,52.3406,52.2548,52.3406,11300.0
2010-03-19 10:10:00,91.5,91.68,91.43,91.6,15200.0,52.3578,52.4607,52.3177,52.415,15200.0
2010-03-19 10:15:00,91.59,91.72,91.46,91.65,17400.0,52.4093,52.4836,52.3349,52.4436,17400.0
2010-03-19 10:20:00,91.68,91.69,91.3,91.36,24400.0,52.4607,52.4665,52.2433,52.2776,24400.0
2010-03-19 10:25:00,91.4,91.49,91.33,91.4,6800.0,52.3005,52.352,52.2605,52.3005,6800.0
2010-03-19 10:30:00,91.38,91.4,91.18,91.29,15700.0,52.2891,52.3005,52.1746,52.2376,15700.0
2010-03-19 10:35:00,91.32,91.44,91.29,91.44,9900.0,52.2548,52.3234,52.2376,52.3234,9900.0
2010-03-19 10:40:00,91.44,91.44,91.34,91.39,5300.0,52.3234,52.3234,52.2662,52.2948,5300.0
2010-03-19 10:45:00,91.37,91.47,91.32,91.45,53500.0,52.2834,52.3406,52.2548,52.3291,53500.0
2010-03-19 10:50:00,91.45,91.48,91.39,91.44,32900.0,52.3291,52.3463,52.2948,52.3234,32900.0
2010-03-19 10:55:00,91.44,91.46,91.36,91.37,3600.0,52.3234,52.3349,52.2776,52.2834,3600.0
2010-03-19 11:00:00,91.38,91.41,91.33,91.33,5000.0,52.2891,52.3063,52.2605,52.2605,5000.0
2010-03-19 11:05:00,91.35,91.5,91.35,91.46,6800.0,52.2719,52.3578,52.2719,52.3349,6800.0
2010-03-19 11:10:00,91.46,91.48,91.31,91.42,8500.0,52.3349,52.3463,52.249,52.312,8500.0
2010-03-19 11:15:00,91.39,91.46,91.28,91.46,10500.0,52.2948,52.3349,52.2319,52.3349,10500.0
2010-03-19 11:20:00,91.45,91.51,91.4,91.4,8900.0,52.3291,52.3635,52.3005,52.3005,8900.0
2010-03-19 11:25:00,91.41,91.42,91.29,91.34,11800.0,52.3063,52.312,52.2376,52.2662,11800.0
2010-03-19 11:30:00,91.34,91.35,91.28,91.32,12900.0,52.2662,52.2719,52.2319,52.2548,12900.0
2010-03-19 11:35:00,91.35,91.35,91.3,91.33,9200.0,52.2719,52.2719,52.2433,52.2605,9200.0
2010-03-19 11:40:00,91.34,91.54,91.33,91.49,15100.0,52.2662,52.3806,52.2605,52.352,15100.0
2010-03-19 11:45:00,91.51,91.55,91.49,91.53,1100.0,52.3635,52.3864,52.352,52.3749,1100.0
2010-03-19 11:50:00,91.58,91.64,91.45,91.46,9700.0,52.4035,52.4379,52.3291,52.3349,9700.0
2010-03-19 11:55:00,91.46,91.53,91.37,91.37,6700.0,52.3349,52.3749,52.2834,52.2834,6700.0
2010-03-19 12:00:00,91.36,91.38,91.3,91.32,10300.0,52.2776,52.2891,52.2433,52.2548,10300.0
2010-03-19 12:05:00,91.31,91.35,91.28,91.34,23100.0,52.249,52.2719,52.2319,52.2662,23100.0
2010-03-19 12:10:00,91.33,91.37,91.29,91.37,8400.0,52.2605,52.2834,52.2376,52.2834,8400.0
2010-03-19 12:15:00,91.37,91.39,91.27,91.27,7800.0,52.2834,52.2948,52.2261,52.2261,7800.0
2010-03-19 12:20:00,91.27,91.36,91.25,91.28,5300.0,52.2261,52.2776,52.2147,52.2319,5300.0
2010-03-19 12:25:00,91.27,91.46,91.27,91.39,8800.0,52.2261,52.3349,52.2261,52.2948,8800.0
2010-03-19 12:30:00,91.36,91.4,91.3,91.34,5800.0,52.2776,52.3005,52.2433,52.2662,5800.0
2010-03-19 12:35:00,91.32,91.38,91.3,91.35,4100.0,52.2548,52.2891,52.2433,52.2719,4100.0
2010-03-19 12:40:00,91.36,91.43,91.36,91.43,3400.0,52.2776,52.3177,52.2776,52.3177,3400.0
2010-03-19 12:45:00,91.41,91.44,91.28,91.31,8300.0,52.3063,52.3234,52.2319,52.249,8300.0
2010-03-19 12:50:00,91.31,91.38,91.3,91.32,6100.0,52.249,52.2891,52.2433,52.2548,6100.0
2010-03-19 12:55:00,91.31,91.4,91.3,91.4,4900.0,52.249,52.3005,52.2433,52.3005,4900.0
2010-03-19 13:00:00,91.4,91.47,91.39,91.45,3500.0,52.3005,52.3406,52.2948,52.3291,3500.0
2010-03-19 13:05:00,91.43,91.43,91.3,91.33,9500.0,52.3177,52.3177,52.2433,52.2605,9500.0
2010-03-19 13:10:00,91.35,91.37,91.31,91.33,3100.0,52.2719,52.2834,52.249,52.2605,3100.0
2010-03-19 13:15:00,91.32,91.45,91.32,91.4,3200.0,52.2548,52.3291,52.2548,52.3005,3200.0
2010-03-19 13:20:00,91.43,91.43,91.34,91.34,6500.0,52.3177,52.3177,52.2662,52.2662,6500.0
2010-03-19 13:25:00,91.31,91.36,91.3,91.35,3200.0,52.249,52.2776,52.2433,52.2719,3200.0
2010-03-19 13:30:00,91.37,91.37,91.26,91.26,4800.0,52.2834,52.2834,52.2204,52.2204,4800.0
2010-03-19 13:35:00,91.26,91.27,91.13,91.14,6200.0,52.2204,52.2261,52.146,52.1518,6200.0
2010-03-19 13:40:00,91.14,91.23,91.11,91.22,7000.0,52.1518,52.2033,52.1346,52.1975,7000.0
2010-03-19 13:45:00,91.23,91.23,91.17,91.19,4600.0,52.2033,52.2033,52.1689,52.1804,4600.0
2010-03-19 13:50:00,91.2,91.21,91.13,91.16,5100.0,52.1861,52.1918,52.146,52.1632,5100.0
2010-03-19 13:55:00,91.17,91.27,91.13,91.22,10300.0,52.1689,52.2261,52.146,52.1975,10300.0
2010-03-19 14:00:00,91.2,91.25,91.11,91.22,5700.0,52.1861,52.2147,52.1346,52.1975,5700.0
2010-03-19 14:05:00,91.23,91.32,91.2,91.32,4000.0,52.2033,52.2548,52.1861,52.2548,4000.0
2010-03-19 14:10:00,91.3,91.32,91.24,91.24,2400.0,52.2433,52.2548,52.209,52.209,2400.0
2010-03-19 14:15:00,91.24,91.32,91.23,91.32,22400.0,52.209,52.2548,52.2033,52.2548,22400.0
2010-03-19 14:20:00,91.33,91.34,91.24,91.24,10800.0,52.2605,52.2662,52.209,52.209,10800.0
2010-03-19 14:25:00,91.24,91.26,91.13,91.14,10700.0,52.209,52.2204,52.146,52.1518,10700.0
2010-03-19 14:30:00,91.14,91.16,91.11,91.11,6700.0,52.1518,52.1632,52.1346,52.1346,6700.0
2010-03-19 14:35:00,91.11,91.17,91.03,91.03,9400.0,52.1346,52.1689,52.0888,52.0888,9400.0
2010-03-19 14:40:00,91.04,91.1,90.95,91.07,17000.0,52.0945,52.1289,52.043,52.1117,17000.0
2010-03-19 14:45:00,91.05,91.09,90.99,91.06,9700.0,52.1003,52.1231,52.0659,52.106,9700.0
2010-03-19 14:50:00,91.06,91.06,90.95,90.97,9900.0,52.106,52.106,52.043,52.0545,9900.0
2010-03-19 14:55:00,90.97,91.07,90.95,90.96,12100.0,52.0545,52.1117,52.043,52.0488,12100.0
2010-03-19 15:00:00,90.96,91.09,90.94,91.06,14100.0,52.0488,52.1231,52.0373,52.106,14100.0
2010-03-19 15:05:00,91.08,91.13,91.02,91.06,10000.0,52.1174,52.146,52.0831,52.106,10000.0
2010-03-19 15:10:00,91.06,91.1,91.02,91.05,4900.0,52.106,52.1289,52.0831,52.1003,4900.0
2010-03-19 15:15:00,91.03,91.1,91.01,91.07,6800.0,52.0888,52.1289,52.0774,52.1117,6800.0
2010-03-19 15:20:00,91.06,91.12,91.01,91.01,7100.0,52.106,52.1403,52.0774,52.0774,7100.0
2010-03-19 15:25:00,91.02,91.08,91.01,91.06,5000.0,52.0831,52.1174,52.0774,52.106,5000.0
2010-03-19 15:30:00,91.06,91.07,90.84,91.04,25800.0,52.106,52.1117,51.9801,52.0945,25800.0
2010-03-19 15:35:00,91.04,91.25,90.99,91.13,38100.0,52.0945,52.2147,52.0659,52.146,38100.0
2010-03-19 15:40:00,91.12,91.2,91.02,91.04,28800.0,52.1403,52.1861,52.0831,52.0945,28800.0
2010-03-19 15:45:00,91.05,91.29,91.02,91.16,42300.0,52.1003,52.2376,52.0831,52.1632,42300.0
2010-03-19 15:50:00,91.18,91.22,91.11,91.15,34100.0,52.1746,52.1975,52.1346,52.1575,34100.0
2010-03-19 15:55:00,91.14,91.14,90.91,90.92,93100.0,52.1518,52.1518,52.0201,52.0259,93100.0
2010-03-22 09:30:00,90.5,90.75,90.39,90.55,22900.0,51.7855,51.9286,51.7226,51.8141,22900.0
2010-03-22 09:35:00,90.64,91.14,90.63,90.95,16000.0,51.8656,52.1518,51.8599,52.043,16000.0
2010-03-22 09:40:00,90.96,91.04,90.74,90.88,40600.0,52.0488,52.0945,51.9229,52.003,40600.0
2010-03-22 09:45:00,90.94,91.05,90.68,90.68,33800.0,52.0373,52.1003,51.8885,51.8885,33800.0
2010-03-22 09:50:00,90.69,90.8,90.62,90.8,11700.0,51.8943,51.9572,51.8542,51.9572,11700.0
2010-03-22 09:55:00,90.79,90.91,90.7,90.7,5900.0,51.9515,52.0201,51.9,51.9,5900.0
2010-03-22 10:00:00,90.75,90.79,90.64,90.68,8100.0,51.9286,51.9515,51.8656,51.8885,8100.0
2010-03-22 10:05:00,90.69,90.75,90.52,90.73,19300.0,51.8943,51.9286,51.797,51.9171,19300.0
2010-03-22 10:10:00,90.73,90.75,90.54,90.68,11200.0,51.9171,51.9286,51.8084,51.8885,11200.0
2010-03-22 10:15:00,90.68,90.71,90.48,90.52,20100.0,51.8885,51.9057,51.7741,51.797,20100.0
2010-03-22 10:20:00,90.53,90.67,90.52,90.6,25200.0,51.8027,51.8828,51.797,51.8428,25200.0
2010-03-22 10:25:00,90.61,90.78,90.61,90.74,14200.0,51.8485,51.9458,51.8485,51.9229,14200.0
2010-03-22 10:30:00,90.74,90.96,90.74,90.82,14300.0,51.9229,52.0488,51.9229,51.9686,14300.0
2010-03-22 10:35:00,90.84,90.98,90.84,90.9,5200.0,51.9801,52.0602,51.9801,52.0144,5200.0
2010-03-22 10:40:00,90.9,91.02,90.84,90.9,9100.0,52.0144,52.0831,51.9801,52.0144,9100.0
2010-03-22 10:45:00,90.9,91.04,90.87,90.87,4300.0,52.0144,52.0945,51.9973,51.9973,4300.0
2010-03-22 10:50:00,90.89,91.04,90.87,90.88,7800.0,52.0087,52.0945,51.9973,52.003,7800.0
2010-03-22 10:55:00,90.92,90.94,90.87,90.89,4300.0,52.0259,52.0373,51.9973,52.0087,4300.0
2010-03-22 11:00:00,90.87,90.91,90.75,90.76,10500.0,51.9973,52.0201,51.9286,51.9343,10500.0
2010-03-22 11:05:00,90.77,90.83,90.66,90.68,11800.0,51.94,51.9744,51.8771,51.8885,11800.0
2010-03-22 11:10:00,90.74,90.75,90.51,90.55,13500.0,51.9229,51.9286,51.7913,51.8141,13500.0
2010-03-22 11:15:00,90.51,90.57,90.48,90.48,9500.0,51.7913,51.8256,51.7741,51.7741,9500.0
2010-03-22 11:20:00,90.49,90.55,90.47,90.55,7300.0,51.7798,51.8141,51.7684,51.8141,7300.0
2010-03-22 11:25:00,90.55,90.63,90.54,90.6,8500.0,51.8141,51.8599,51.8084,51.8428,8500.0
2010-03-22 11:30:00,90.61,90.64,90.54,90.58,9100.0,51.8485,51.8656,51.8084,51.8313,9100.0
2010-03-22 11:35:00,90.61,90.79,90.61,90.78,18800.0,51.8485,51.9515,51.8485,51.9458,18800.0
2010-03-22 11:40:00,90.78,90.83,90.78,90.81,7400.0,51.9458,51.9744,51.9458,51.9629,7400.0
2010-03-22 11:45:00,90.82,91.01,90.82,90.93,12600.0,51.9686,52.0774,51.9686,52.0316,12600.0
2010-03-22 11:50:00,90.92,91.22,90.91,91.19,14200.0,52.0259,52.1975,52.0201,52.1804,14200.0
2010-03-22 11:55:00,91.22,91.23,91.1,91.17,7500.0,52.1975,52.2033,52.1289,52.1689,7500.0
2010-03-22 12:00:00,91.17,91.19,91.01,91.01,8400.0,52.1689,52.1804,52.0774,52.0774,8400.0
2010-03-22 12:05:00,91.01,91.14,91.01,91.1,5200.0,52.0774,52.1518,52.0774,52.1289,5200.0
2010-03-22 12:10:00,91.12,91.18,91.1,91.12,3100.0,52.1403,52.1746,52.1289,52.1403,3100.0
2010-03-22 12:15:00,91.12,91.12,91.0,91.07,6200.0,52.1403,52.1403,52.0716,52.1117,6200.0
2010-03-22 12:20:00,91.11,91.18,91.1,91.12,5800.0,52.1346,52.1746,52.1289,52.1403,5800.0
2010-03-22 12:25:00,91.12,91.21,91.09,91.17,7900.0,52.1403,52.1918,52.1231,52.1689,7900.0
2010-03-22 12:30:00,91.16,91.27,91.15,91.25,20600.0,52.1632,52.2261,52.1575,52.2147,20600.0
2010-03-22 12:35:00,91.22,91.25,91.12,91.18,14400.0,52.1975,52.2147,52.1403,52.1746,14400.0
2010-03-22 12:40:00,91.18,91.23,91.04,91.08,5600.0,52.1746,52.2033,52.0945,52.1174,5600.0
2010-03-22 12:45:00,91.11,91.18,91.11,91.18,2400.0,52.1346,52.1746,52.1346,52.1746,2400.0
2010-03-22 12:50:00,91.17,91.29,91.13,91.29,5400.0,52.1689,52.2376,52.146,52.2376,5400.0
2010-03-22 12:55:00,91.28,91.35,91.24,91.31,6700.0,52.2319,52.2719,52.209,52.249,6700.0
2010-03-22 13:00:00,91.31,91.49,91.31,91.49,7700.0,52.249,52.352,52.249,52.352,7700.0
2010-03-22 13:05:00,91.48,91.56,91.45,91.56,3500.0,52.3463,52.3921,52.3291,52.3921,3500.0
2010-03-22 13:10:00,91.54,91.67,91.5,91.62,5500.0,52.3806,52.455,52.3578,52.4264,5500.0
2010-03-22 13:15:00,91.59,91.6,91.52,91.55,8200.0,52.4093,52.415,52.3692,52.3864,8200.0
2010-03-22 13:20:00,91.58,91.6,91.51,91.51,8300.0,52.4035,52.415,52.3635,52.3635,8300.0
2010-03-22 13:25:00,91.51,91.51,91.38,91.39,8000.0,52.3635,52.3635,52.2891,52.2948,8000.0
2010-03-22 13:30:00,91.39,91.46,91.39,91.4,7100.0,52.2948,52.3349,52.2948,52.3005,7100.0
2010-03-22 13:35:00,91.42,91.42,91.38,91.38,4600.0,52.312,52.312,52.2891,52.2891,4600.0
2010-03-22 13:40:00,91.39,91.4,91.34,91.36,4400.0,52.2948,52.3005,52.2662,52.2776,4400.0
2010-03-22 13:45:00,91.35,91.43,91.35,91.4,6400.0,52.2719,52.3177,52.2719,52.3005,6400.0
2010-03-22 13:50:00,91.4,91.44,91.39,91.43,4700.0,52.3005,52.3234,52.2948,52.3177,4700.0
2010-03-22 13:55:00,91.44,91.47,91.39,91.45,10200.0,52.3234,52.3406,52.2948,52.3291,10200.0
2010-03-22 14:00:00,91.43,91.46,91.35,91.45,10600.0,52.3177,52.3349,52.2719,52.3291,10600.0
2010-03-22 14:05:00,91.45,91.5,91.34,91.37,8200.0,52.3291,52.3578,52.2662,52.2834,8200.0
2010-03-22 14:10:00,91.38,91.38,91.25,91.34,12500.0,52.2891,52.2891,52.2147,52.2662,12500.0
2010-03-22 14:15:00,91.33,91.45,91.33,91.39,7700.0,52.2605,52.3291,52.2605,52.2948,7700.0
2010-03-22 14:20:00,91.4,91.46,91.37,91.4,12400.0,52.3005,52.3349,52.2834,52.3005,12400.0
2010-03-22 14:25:00,91.4,91.48,91.37,91.48,11000.0,52.3005,52.3463,52.2834,52.3463,11000.0
2010-03-22 14:30:00,91.47,91.54,91.47,91.5,10600.0,52.3406,52.3806,52.3406,52.3578,10600.0
2010-03-22 14:35:00,91.5,91.58,91.46,91.55,8400.0,52.3578,52.4035,52.3349,52.3864,8400.0
2010-03-22 14:40:00,91.55,91.57,91.5,91.5,8000.0,52.3864,52.3978,52.3578,52.3578,8000.0
2010-03-22 14:45:00,91.51,91.55,91.47,91.52,11200.0,52.3635,52.3864,52.3406,52.3692,11200.0
2010-03-22 14:50:00,91.53,91.61,91.53,91.53,9500.0,52.3749,52.4207,52.3749,52.3749,9500.0
2010-03-22 14:55:00,91.54,91.56,91.38,91.44,9700.0,52.3806,52.3921,52.2891,52.3234,9700.0
2010-03-22 15:00:00,91.42,91.55,91.42,91.53,8300.0,52.312,52.3864,52.312,52.3749,8300.0
2010-03-22 15:05:00,91.56,91.57,91.45,91.52,11600.0,52.3921,52.3978,52.3291,52.3692,11600.0
2010-03-22 15:10:00,91.51,91.69,91.51,91.63,18800.0,52.3635,52.4665,52.3635,52.4321,18800.0
2010-03-22 15:15:00,91.62,91.81,91.62,91.8,14100.0,52.4264,52.5351,52.4264,52.5294,14100.0
2010-03-22 15:20:00,91.8,92.01,91.8,91.97,25600.0,52.5294,52.6496,52.5294,52.6267,25600.0
2010-03-22 15:25:00,91.95,92.09,91.94,91.96,23200.0,52.6152,52.6954,52.6095,52.621,23200.0
2010-03-22 15:30:00,91.95,91.96,91.84,91.84,16800.0,52.6152,52.621,52.5523,52.5523,16800.0
2010-03-22 15:35:00,91.83,91.83,91.6,91.71,29100.0,52.5466,52.5466,52.415,52.4779,29100.0
2010-03-22 15:40:00,91.72,91.94,91.71,91.94,29300.0,52.4836,52.6095,52.4779,52.6095,29300.0
2010-03-22 15:45:00,91.94,92.08,91.91,92.05,38100.0,52.6095,52.6896,52.5924,52.6725,38100.0
2010-03-22 15:50:00,92.04,92.04,91.73,91.73,47600.0,52.6667,52.6667,52.4894,52.4894,47600.0
2010-03-22 15:55:00,91.73,91.84,91.7,91.83,88600.0,52.4894,52.5523,52.4722,52.5466,88600.0
2010-03-23 09:30:00,91.37,91.38,90.6,90.75,29500.0,52.2834,52.2891,51.8428,51.9286,29500.0
2010-03-23 09:35:00,90.67,90.94,90.64,90.89,13100.0,51.8828,52.0373,51.8656,52.0087,13100.0
2010-03-23 09:40:00,90.91,91.15,90.76,91.11,22900.0,52.0201,52.1575,51.9343,52.1346,22900.0
2010-03-23 09:45:00,91.1,91.2,90.95,91.18,17800.0,52.1289,52.1861,52.043,52.1746,17800.0
2010-03-23 09:50:00,91.15,91.16,90.99,90.99,9800.0,52.1575,52.1632,52.0659,52.0659,9800.0
2010-03-23 09:55:00,91.0,91.28,91.0,91.17,14500.0,52.0716,52.2319,52.0716,52.1689,14500.0
2010-03-23 10:00:00,91.12,91.29,91.07,91.12,15600.0,52.1403,52.2376,52.1117,52.1403,15600.0
2010-03-23 10:05:00,91.11,91.41,91.03,91.41,13600.0,52.1346,52.3063,52.0888,52.3063,13600.0
2010-03-23 10:10:00,91.41,91.55,91.26,91.38,17800.0,52.3063,52.3864,52.2204,52.2891,17800.0
2010-03-23 10:15:00,91.39,91.57,91.39,91.45,19600.0,52.2948,52.3978,52.2948,52.3291,19600.0
2010-03-23 10:20:00,91.46,91.46,91.28,91.39,14000.0,52.3349,52.3349,52.2319,52.2948,14000.0
2010-03-23 10:25:00,91.38,91.43,91.3,91.31,7600.0,52.2891,52.3177,52.2433,52.249,7600.0
2010-03-23 10:30:00,91.31,91.33,91.2,91.2,8600.0,52.249,52.2605,52.1861,52.1861,8600.0
2010-03-23 10:35:00,91.18,91.23,91.07,91.22,12600.0,52.1746,52.2033,52.1117,52.1975,12600.0
2010-03-23 10:40:00,91.24,91.24,91.08,91.2,10800.0,52.209,52.209,52.1174,52.1861,10800.0
2010-03-23 10:45:00,91.24,91.28,91.11,91.28,9800.0,52.209,52.2319,52.1346,52.2319,9800.0
2010-03-23 10:50:00,91.29,91.39,91.2,91.37,7300.0,52.2376,52.2948,52.1861,52.2834,7300.0
2010-03-23 10:55:00,91.33,91.53,91.31,91.43,20300.0,52.2605,52.3749,52.249,52.3177,20300.0
2010-03-23 11:00:00,91.45,91.47,91.16,91.24,17000.0,52.3291,52.3406,52.1632,52.209,17000.0
2010-03-23 11:05:00,91.24,91.32,91.09,91.32,23000.0,52.209,52.2548,52.1231,52.2548,23000.0
2010-03-23 11:10:00,91.34,91.4,91.29,91.32,15400.0,52.2662,52.3005,52.2376,52.2548,15400.0
2010-03-23 11:15:00,91.32,91.37,91.15,91.15,6100.0,52.2548,52.2834,52.1575,52.1575,6100.0
2010-03-23 11:20:00,91.16,91.2,90.98,91.01,10400.0,52.1632,52.1861,52.0602,52.0774,10400.0
2010-03-23 11:25:00,91.01,91.25,91.01,91.22,11800.0,52.0774,52.2147,52.0774,52.1975,11800.0
2010-03-23 11:30:00,91.21,91.24,91.08,91.08,5800.0,52.1918,52.209,52.1174,52.1174,5800.0
2010-03-23 11:35:00,91.06,91.11,91.0,91.05,6400.0,52.106,52.1346,52.0716,52.1003,6400.0
2010-03-23 11:40:00,91.01,91.01,90.91,90.93,8000.0,52.0774,52.0774,52.0201,52.0316,8000.0
2010-03-23 11:45:00,90.93,91.18,90.93,91.04,8900.0,52.0316,52.1746,52.0316,52.0945,8900.0
2010-03-23 11:50:00,90.99,91.01,90.94,91.01,5900.0,52.0659,52.0774,52.0373,52.0774,5900.0
2010-03-23 11:55:00,91.0,91.0,90.92,90.96,6100.0,52.0716,52.0716,52.0259,52.0488,6100.0
2010-03-23 12:00:00,90.93,91.09,90.93,91.03,8300.0,52.0316,52.1231,52.0316,52.0888,8300.0
2010-03-23 12:05:00,91.02,91.04,90.92,90.96,7300.0,52.0831,52.0945,52.0259,52.0488,7300.0
2010-03-23 12:10:00,90.98,91.14,90.98,91.11,9100.0,52.0602,52.1518,52.0602,52.1346,9100.0
2010-03-23 12:15:00,91.09,91.13,91.0,91.02,6900.0,52.1231,52.146,52.0716,52.0831,6900.0
2010-03-23 12:20:00,91.01,91.03,90.87,90.87,8100.0,52.0774,52.0888,51.9973,51.9973,8100.0
2010-03-23 12:25:00,90.88,90.95,90.83,90.88,10300.0,52.003,52.043,51.9744,52.003,10300.0
2010-03-23 12:30:00,90.89,90.94,90.86,90.9,6300.0,52.0087,52.0373,51.9915,52.0144,6300.0
2010-03-23 12:35:00,90.9,90.96,90.83,90.96,6600.0,52.0144,52.0488,51.9744,52.0488,6600.0
2010-03-23 12:40:00,90.98,91.01,90.9,90.9,4600.0,52.0602,52.0774,52.0144,52.0144,4600.0
2010-03-23 12:45:00,90.9,90.93,90.87,90.89,5900.0,52.0144,52.0316,51.9973,52.0087,5900.0
2010-03-23 12:50:00,90.87,90.89,90.82,90.85,3300.0,51.9973,52.0087,51.9686,51.9858,3300.0
2010-03-23 12:55:00,90.8,90.88,90.78,90.88,7200.0,51.9572,52.003,51.9458,52.003,7200.0
2010-03-23 13:00:00,90.87,90.98,90.86,90.95,13200.0,51.9973,52.0602,51.9915,52.043,13200.0
2010-03-23 13:05:00,90.96,91.03,90.94,90.96,7600.0,52.0488,52.0888,52.0373,52.0488,7600.0
2010-03-23 13:10:00,90.97,91.05,90.95,91.04,12400.0,52.0545,52.1003,52.043,52.0945,12400.0
2010-03-23 13:15:00,91.04,91.16,91.04,91.14,9300.0,52.0945,52.1632,52.0945,52.1518,9300.0
2010-03-23 13:20:00,91.13,91.31,91.13,91.21,15200.0,52.146,52.249,52.146,52.1918,15200.0
2010-03-23 13:25:00,91.21,91.27,91.14,91.14,4500.0,52.1918,52.2261,52.1518,52.1518,4500.0
2010-03-23 13:30:00,91.15,91.16,91.08,91.15,4600.0,52.1575,52.1632,52.1174,52.1575,4600.0
2010-03-23 13:35:00,91.15,91.22,91.15,91.21,3000.0,52.1575,52.1975,52.1575,52.1918,3000.0
2010-03-23 13:40:00,91.21,91.21,91.13,91.17,6100.0,52.1918,52.1918,52.146,52.1689,6100.0
2010-03-23 13:45:00,91.15,91.17,91.1,91.14,3700.0,52.1575,52.1689,52.1289,52.1518,3700.0
2010-03-23 13:50:00,91.1,91.12,91.07,91.1,15000.0,52.1289,52.1403,52.1117,52.1289,15000.0
2010-03-23 13:55:00,91.1,91.13,91.06,91.08,6100.0,52.1289,52.146,52.106,52.1174,6100.0
2010-03-23 14:00:00,91.08,91.17,91.04,91.12,6900.0,52.1174,52.1689,52.0945,52.1403,6900.0
2010-03-23 14:05:00,91.11,91.27,91.08,91.24,7800.0,52.1346,52.2261,52.1174,52.209,7800.0
2010-03-23 14:10:00,91.26,91.31,91.24,91.31,4800.0,52.2204,52.249,52.209,52.249,4800.0
2010-03-23 14:15:00,91.29,91.32,91.26,91.31,6100.0,52.2376,52.2548,52.2204,52.249,6100.0
2010-03-23 14:20:00,91.31,91.4,91.3,91.39,6600.0,52.249,52.3005,52.2433,52.2948,6600.0
2010-03-23 14:25:00,91.39,91.52,91.39,91.49,9200.0,52.2948,52.3692,52.2948,52.352,9200.0
2010-03-23 14:30:00,91.5,91.54,91.46,91.49,9200.0,52.3578,52.3806,52.3349,52.352,9200.0
2010-03-23 14:35:00,91.44,91.52,91.43,91.49,4000.0,52.3234,52.3692,52.3177,52.352,4000.0
2010-03-23 14:40:00,91.45,91.63,91.45,91.63,10100.0,52.3291,52.4321,52.3291,52.4321,10100.0
2010-03-23 14:45:00,91.64,91.64,91.45,91.45,20200.0,52.4379,52.4379,52.3291,52.3291,20200.0
2010-03-23 14:50:00,91.46,91.58,91.46,91.57,15500.0,52.3349,52.4035,52.3349,52.3978,15500.0
2010-03-23 14:55:00,91.56,91.58,91.48,91.55,7200.0,52.3921,52.4035,52.3463,52.3864,7200.0
2010-03-23 15:00:00,91.55,91.55,91.47,91.51,6000.0,52.3864,52.3864,52.3406,52.3635,6000.0
2010-03-23 15:05:00,91.51,91.8,91.48,91.78,29400.0,52.3635,52.5294,52.3463,52.518,29400.0
2010-03-23 15:10:00,91.75,91.88,91.71,91.88,21000.0,52.5008,52.5752,52.4779,52.5752,21000.0
2010-03-23 15:15:00,91.88,91.97,91.88,91.94,17000.0,52.5752,52.6267,52.5752,52.6095,17000.0
2010-03-23 15:20:00,91.94,92.1,91.89,92.1,20900.0,52.6095,52.7011,52.5809,52.7011,20900.0
2010-03-23 15:25:00,92.11,92.16,92.05,92.14,18900.0,52.7068,52.7354,52.6725,52.724,18900.0
2010-03-23 15:30:00,92.14,92.17,92.03,92.1,18900.0,52.724,52.7411,52.661,52.7011,18900.0
2010-03-23 15:35:00,92.1,92.24,92.09,92.2,27700.0,52.7011,52.7812,52.6954,52.7583,27700.0
2010-03-23 15:40:00,92.2,92.24,92.17,92.22,15400.0,52.7583,52.7812,52.7411,52.7697,15400.0
2010-03-23 15:45:00,92.19,92.3,92.13,92.28,35900.0,52.7526,52.8155,52.7182,52.8041,35900.0
2010-03-23 15:50:00,92.28,92.28,92.15,92.21,42600.0,52.8041,52.8041,52.7297,52.764,42600.0
2010-03-23 15:55:00,92.22,92.23,92.11,92.16,67200.0,52.7697,52.7755,52.7068,52.7354,67200.0
2010-03-24 09:30:00,92.1,92.12,91.84,92.12,11900.0,52.7011,52.7125,52.5523,52.7125,11900.0
2010-03-24 09:35:00,92.17,92.44,92.14,92.25,12500.0,52.7411,52.8956,52.724,52.7869,12500.0
2010-03-24 09:40:00,92.28,92.29,92.22,92.24,7400.0,52.8041,52.8098,52.7697,52.7812,7400.0
2010-03-24 09:45:00,92.27,92.36,92.21,92.33,20700.0,52.7984,52.8499,52.764,52.8327,20700.0
2010-03-24 09:50:00,92.36,92.39,92.17,92.27,18800.0,52.8499,52.867,52.7411,52.7984,18800.0
2010-03-24 09:55:00,92.28,92.45,92.16,92.45,13000.0,52.8041,52.9014,52.7354,52.9014,13000.0
2010-03-24 10:00:00,92.46,92.46,92.05,92.38,23500.0,52.9071,52.9071,52.6725,52.8613,23500.0
2010-03-24 10:05:00,92.32,92.47,92.23,92.47,15400.0,52.827,52.9128,52.7755,52.9128,15400.0
2010-03-24 10:10:00,92.49,92.66,92.46,92.52,11700.0,52.9242,53.0215,52.9071,52.9414,11700.0
2010-03-24 10:15:00,92.49,92.72,92.49,92.68,10600.0,52.9242,53.0559,52.9242,53.033,10600.0
2010-03-24 10:20:00,92.7,92.77,92.58,92.66,44200.0,53.0444,53.0845,52.9757,53.0215,44200.0
2010-03-24 10:25:00,92.67,92.69,92.29,92.3,22500.0,53.0272,53.0387,52.8098,52.8155,22500.0
2010-03-24 10:30:00,92.34,92.61,92.26,92.59,7200.0,52.8384,52.9929,52.7926,52.9815,7200.0
2010-03-24 10:35:00,92.59,92.68,92.55,92.65,7500.0,52.9815,53.033,52.9586,53.0158,7500.0
2010-03-24 10:40:00,92.61,92.71,92.51,92.51,21300.0,52.9929,53.0501,52.9357,52.9357,21300.0
2010-03-24 10:45:00,92.5,92.6,92.44,92.6,11700.0,52.93,52.9872,52.8956,52.9872,11700.0
2010-03-24 10:50:00,92.59,92.74,92.57,92.66,10800.0,52.9815,53.0673,52.97,53.0215,10800.0
2010-03-24 10:55:00,92.68,92.76,92.65,92.73,16200.0,53.033,53.0787,53.0158,53.0616,16200.0
2010-03-24 11:00:00,92.73,92.83,92.69,92.72,19600.0,53.0616,53.1188,53.0387,53.0559,19600.0
2010-03-24 11:05:00,92.74,92.76,92.49,92.54,43200.0,53.0673,53.0787,52.9242,52.9529,43200.0
2010-03-24 11:10:00,92.53,92.55,92.41,92.43,11100.0,52.9471,52.9586,52.8785,52.8899,11100.0
2010-03-24 11:15:00,92.41,92.47,92.29,92.45,21900.0,52.8785,52.9128,52.8098,52.9014,21900.0
2010-03-24 11:20:00,92.45,92.68,92.42,92.67,14100.0,52.9014,53.033,52.8842,53.0272,14100.0
2010-03-24 11:25:00,92.65,92.65,92.62,92.65,19300.0,53.0158,53.0158,52.9986,53.0158,19300.0
2010-03-24 11:30:00,92.65,92.78,92.58,92.58,10300.0,53.0158,53.0902,52.9757,52.9757,10300.0
2010-03-24 11:35:00,92.57,92.67,92.51,92.66,8400.0,52.97,53.0272,52.9357,53.0215,8400.0
2010-03-24 11:40:00,92.67,92.74,92.64,92.71,3100.0,53.0272,53.0673,53.0101,53.0501,3100.0
2010-03-24 11:45:00,92.75,92.76,92.59,92.63,5900.0,53.073,53.0787,52.9815,53.0044,5900.0
2010-03-24 11:50:00,92.64,92.71,92.56,92.66,4600.0,53.0101,53.0501,52.9643,53.0215,4600.0
2010-03-24 11:55:00,92.66,92.95,92.63,92.95,8600.0,53.0215,53.1875,53.0044,53.1875,8600.0
2010-03-24 12:00:00,92.93,92.97,92.86,92.94,13200.0,53.176,53.1989,53.136,53.1817,13200.0
2010-03-24 12:05:00,92.96,93.07,92.96,93.06,9300.0,53.1932,53.2561,53.1932,53.2504,9300.0
2010-03-24 12:10:00,93.06,93.16,93.01,93.13,13100.0,53.2504,53.3076,53.2218,53.2905,13100.0
2010-03-24 12:15:00,93.16,93.16,93.03,93.05,8200.0,53.3076,53.3076,53.2332,53.2447,8200.0
2010-03-24 12:20:00,93.03,93.11,93.01,93.1,5100.0,53.2332,53.279,53.2218,53.2733,5100.0
2010-03-24 12:25:00,93.1,93.15,93.08,93.15,7800.0,53.2733,53.3019,53.2619,53.3019,7800.0
2010-03-24 12:30:00,93.15,93.31,93.14,93.22,10200.0,53.3019,53.3935,53.2962,53.342,10200.0
2010-03-24 12:35:00,93.22,93.32,93.22,93.27,12200.0,53.342,53.3992,53.342,53.3706,12200.0
2010-03-24 12:40:00,93.27,93.39,93.25,93.39,13600.0,53.3706,53.4392,53.3591,53.4392,13600.0
2010-03-24 12:45:00,93.38,93.48,93.38,93.47,14000.0,53.4335,53.4907,53.4335,53.485,14000.0
2010-03-24 12:50:00,93.47,93.51,93.41,93.43,21800.0,53.485,53.5079,53.4507,53.4621,21800.0
2010-03-24 12:55:00,93.44,93.5,93.34,93.44,14800.0,53.4678,53.5022,53.4106,53.4678,14800.0
2010-03-24 13:00:00,93.41,93.45,93.05,93.05,38700.0,53.4507,53.4736,53.2447,53.2447,38700.0
2010-03-24 13:05:00,93.16,93.26,92.98,93.26,17000.0,53.3076,53.3649,53.2046,53.3649,17000.0
2010-03-24 13:10:00,93.28,93.34,93.19,93.24,13600.0,53.3763,53.4106,53.3248,53.3534,13600.0
2010-03-24 13:15:00,93.24,93.24,92.95,93.01,19600.0,53.3534,53.3534,53.1875,53.2218,19600.0
2010-03-24 13:20:00,92.99,93.15,92.98,93.13,10700.0,53.2104,53.3019,53.2046,53.2905,10700.0
2010-03-24 13:25:00,93.12,93.15,93.01,93.04,9300.0,53.2847,53.3019,53.2218,53.239,9300.0
2010-03-24 13:30:00,93.06,93.11,93.04,93.08,5200.0,53.2504,53.279,53.239,53.2619,5200.0
2010-03-24 13:35:00,93.07,93.15,93.0,93.02,15800.0,53.2561,53.3019,53.2161,53.2275,15800.0
2010-03-24 13:40:00,93.01,93.06,92.9,92.93,8300.0,53.2218,53.2504,53.1589,53.176,8300.0
2010-03-24 13:45:00,92.89,92.93,92.58,92.64,25700.0,53.1531,53.176,52.9757,53.0101,25700.0
2010-03-24 13:50:00,92.62,92.78,92.53,92.72,20400.0,52.9986,53.0902,52.9471,53.0559,20400.0
2010-03-24 13:55:00,92.74,92.87,92.68,92.84,12200.0,53.0673,53.1417,53.033,53.1245,12200.0
2010-03-24 14:00:00,92.85,92.99,92.85,92.91,27100.0,53.1302,53.2104,53.1302,53.1646,27100.0
2010-03-24 14:05:00,92.92,92.97,92.81,92.93,21100.0,53.1703,53.1989,53.1074,53.176,21100.0
2010-03-24 14:10:00,92.91,93.1,92.91,93.09,11500.0,53.1646,53.2733,53.1646,53.2676,11500.0
2010-03-24 14:15:00,93.11,93.14,92.97,93.0,10600.0,53.279,53.2962,53.1989,53.2161,10600.0
2010-03-24 14:20:00,92.96,93.18,92.94,93.13,15600.0,53.1932,53.3191,53.1817,53.2905,15600.0
2010-03-24 14:25:00,93.16,93.16,93.06,93.09,13100.0,53.3076,53.3076,53.2504,53.2676,13100.0
2010-03-24 14:30:00,93.07,93.18,92.88,92.89,20200.0,53.2561,53.3191,53.1474,53.1531,20200.0
2010-03-24 14:35:00,92.89,92.98,92.86,92.9,18700.0,53.1531,53.2046,53.136,53.1589,18700.0
2010-03-24 14:40:00,92.91,92.93,92.86,92.93,11000.0,53.1646,53.176,53.136,53.176,11000.0
2010-03-24 14:45:00,92.91,93.03,92.89,92.91,16200.0,53.1646,53.2332,53.1531,53.1646,16200.0
2010-03-24 14:50:00,92.91,92.95,92.85,92.89,13600.0,53.1646,53.1875,53.1302,53.1531,13600.0
2010-03-24 14:55:00,92.91,92.92,92.81,92.83,20700.0,53.1646,53.1703,53.1074,53.1188,20700.0
2010-03-24 15:00:00,92.85,92.99,92.81,92.91,18500.0,53.1302,53.2104,53.1074,53.1646,18500.0
2010-03-24 15:05:00,92.9,92.99,92.85,92.86,17300.0,53.1589,53.2104,53.1302,53.136,17300.0
2010-03-24 15:10:00,92.86,92.94,92.8,92.93,27600.0,53.136,53.1817,53.1016,53.176,27600.0
2010-03-24 15:15:00,92.94,93.0,92.88,92.96,37200.0,53.1817,53.2161,53.1474,53.1932,37200.0
2010-03-24 15:20:00,92.95,93.11,92.87,93.11,25000.0,53.1875,53.279,53.1417,53.279,25000.0
2010-03-24 15:25:00,93.09,93.16,93.02,93.12,22800.0,53.2676,53.3076,53.2275,53.2847,22800.0
2010-03-24 15:30:00,93.12,93.27,93.1,93.27,38600.0,53.2847,53.3706,53.2733,53.3706,38600.0
2010-03-24 15:35:00,93.27,93.29,93.07,93.08,55500.0,53.3706,53.382,53.2561,53.2619,55500.0
2010-03-24 15:40:00,93.08,93.3,93.07,93.25,46600.0,53.2619,53.3877,53.2561,53.3591,46600.0
2010-03-24 15:45:00,93.24,93.25,92.88,92.98,50400.0,53.3534,53.3591,53.1474,53.2046,50400.0
2010-03-24 15:50:00,92.99,93.0,92.91,92.93,43800.0,53.2104,53.2161,53.1646,53.176,43800.0
2010-03-24 15:55:00,92.92,93.05,92.91,92.98,72500.0,53.1703,53.2447,53.1646,53.2046,72500.0
2010-03-25 09:30:00,93.25,93.61,93.25,93.35,26100.0,53.3591,53.5651,53.3591,53.4164,26100.0
2010-03-25 09:35:00,93.26,93.49,93.2,93.24,13100.0,53.3649,53.4965,53.3305,53.3534,13100.0
2010-03-25 09:40:00,93.3,93.39,93.14,93.17,6200.0,53.3877,53.4392,53.2962,53.3134,6200.0
2010-03-25 09:45:00,93.1,93.28,93.07,93.15,9500.0,53.2733,53.3763,53.2561,53.3019,9500.0
2010-03-25 09:50:00,93.12,93.34,93.06,93.21,9600.0,53.2847,53.4106,53.2504,53.3362,9600.0
2010-03-25 09:55:00,93.2,93.54,93.18,93.45,10100.0,53.3305,53.5251,53.3191,53.4736,10100.0
2010-03-25 10:00:00,93.46,93.5,93.24,93.24,14500.0,53.4793,53.5022,53.3534,53.3534,14500.0
2010-03-25 10:05:00,93.27,93.3,93.09,93.24,9700.0,53.3706,53.3877,53.2676,53.3534,9700.0
2010-03-25 10:10:00,93.28,93.29,93.18,93.27,3500.0,53.3763,53.382,53.3191,53.3706,3500.0
2010-03-25 10:15:00,93.24,93.3,93.12,93.2,6600.0,53.3534,53.3877,53.2847,53.3305,6600.0
2010-03-25 10:20:00,93.23,93.39,93.23,93.39,5500.0,53.3477,53.4392,53.3477,53.4392,5500.0
2010-03-25 10:25:00,93.4,93.42,93.27,93.29,5600.0,53.445,53.4564,53.3706,53.382,5600.0
2010-03-25 10:30:00,93.3,93.44,93.29,93.37,4400.0,53.3877,53.4678,53.382,53.4278,4400.0
2010-03-25 10:35:00,93.36,93.47,93.35,93.47,3400.0,53.4221,53.485,53.4164,53.485,3400.0
2010-03-25 10:40:00,93.51,93.56,93.4,93.47,8800.0,53.5079,53.5365,53.445,53.485,8800.0
2010-03-25 10:45:00,93.47,93.49,93.34,93.35,5800.0,53.485,53.4965,53.4106,53.4164,5800.0
2010-03-25 10:50:00,93.36,93.38,93.24,93.28,12100.0,53.4221,53.4335,53.3534,53.3763,12100.0
2010-03-25 10:55:00,93.31,93.39,93.31,93.36,5300.0,53.3935,53.4392,53.3935,53.4221,5300.0
2010-03-25 11:00:00,93.37,93.56,93.37,93.45,8600.0,53.4278,53.5365,53.4278,53.4736,8600.0
2010-03-25 11:05:00,93.43,93.59,93.41,93.58,8300.0,53.4621,53.5537,53.4507,53.548,8300.0
2010-03-25 11:10:00,93.55,93.68,93.54,93.67,14800.0,53.5308,53.6052,53.5251,53.5995,14800.0
2010-03-25 11:15:00,93.66,93.68,93.57,93.65,6500.0,53.5937,53.6052,53.5422,53.588,6500.0
2010-03-25 11:20:00,93.66,93.8,93.65,93.72,10400.0,53.5937,53.6738,53.588,53.6281,10400.0
2010-03-25 11:25:00,93.73,93.9,93.7,93.9,9400.0,53.6338,53.7311,53.6166,53.7311,9400.0
2010-03-25 11:30:00,93.88,94.02,93.88,93.94,19400.0,53.7196,53.7997,53.7196,53.754,19400.0
2010-03-25 11:35:00,93.97,94.03,93.96,94.02,8200.0,53.7711,53.8055,53.7654,53.7997,8200.0
2010-03-25 11:40:00,94.0,94.08,93.99,94.07,11800.0,53.7883,53.8341,53.7826,53.8283,11800.0
2010-03-25 11:45:00,94.07,94.2,94.07,94.14,26100.0,53.8283,53.9027,53.8283,53.8684,26100.0
2010-03-25 11:50:00,94.14,94.14,93.8,93.8,31900.0,53.8684,53.8684,53.6738,53.6738,31900.0
2010-03-25 11:55:00,93.81,93.88,93.76,93.86,11500.0,53.6796,53.7196,53.651,53.7082,11500.0
2010-03-25 12:00:00,93.84,93.84,93.72,93.83,8900.0,53.6967,53.6967,53.6281,53.691,8900.0
2010-03-25 12:05:00,93.85,94.01,93.84,93.93,11800.0,53.7025,53.794,53.6967,53.7482,11800.0
2010-03-25 12:10:00,93.93,93.96,93.87,93.89,8900.0,53.7482,53.7654,53.7139,53.7253,8900.0
2010-03-25 12:15:00,93.89,93.9,93.77,93.82,21400.0,53.7253,53.7311,53.6567,53.6853,21400.0
2010-03-25 12:20:00,93.82,93.84,93.71,93.71,14300.0,53.6853,53.6967,53.6223,53.6223,14300.0
2010-03-25 12:25:00,93.7,93.76,93.69,93.69,6500.0,53.6166,53.651,53.6109,53.6109,6500.0
2010-03-25 12:30:00,93.69,93.72,93.66,93.71,7100.0,53.6109,53.6281,53.5937,53.6223,7100.0
2010-03-25 12:35:00,93.7,93.75,93.68,93.7,11800.0,53.6166,53.6452,53.6052,53.6166,11800.0
2010-03-25 12:40:00,93.71,93.74,93.65,93.65,19600.0,53.6223,53.6395,53.588,53.588,19600.0
2010-03-25 12:45:00,93.65,93.74,93.63,93.66,25400.0,53.588,53.6395,53.5766,53.5937,25400.0
2010-03-25 12:50:00,93.66,93.78,93.63,93.66,12600.0,53.5937,53.6624,53.5766,53.5937,12600.0
2010-03-25 12:55:00,93.65,93.71,93.54,93.55,11700.0,53.588,53.6223,53.5251,53.5308,11700.0
2010-03-25 13:00:00,93.57,93.62,93.47,93.58,13000.0,53.5422,53.5708,53.485,53.548,13000.0
2010-03-25 13:05:00,93.6,93.72,93.58,93.72,29500.0,53.5594,53.6281,53.548,53.6281,29500.0
2010-03-25 13:10:00,93.73,93.75,93.66,93.71,10200.0,53.6338,53.6452,53.5937,53.6223,10200.0
2010-03-25 13:15:00,93.7,93.7,93.61,93.63,5600.0,53.6166,53.6166,53.5651,53.5766,5600.0
2010-03-25 13:20:00,93.64,93.65,93.55,93.6,14700.0,53.5823,53.588,53.5308,53.5594,14700.0
2010-03-25 13:25:00,93.6,93.6,93.55,93.55,30200.0,53.5594,53.5594,53.5308,53.5308,30200.0
2010-03-25 13:30:00,93.55,93.6,93.51,93.55,24000.0,53.5308,53.5594,53.5079,53.5308,24000.0
2010-03-25 13:35:00,93.56,93.6,93.5,93.51,17200.0,53.5365,53.5594,53.5022,53.5079,17200.0
2010-03-25 13:40:00,93.5,93.61,93.3,93.52,38200.0,53.5022,53.5651,53.3877,53.5136,38200.0
2010-03-25 13:45:00,93.47,93.61,93.39,93.42,21300.0,53.485,53.5651,53.4392,53.4564,21300.0
2010-03-25 13:50:00,93.42,93.57,93.32,93.52,21500.0,53.4564,53.5422,53.3992,53.5136,21500.0
2010-03-25 13:55:00,93.52,93.64,93.42,93.58,20500.0,53.5136,53.5823,53.4564,53.548,20500.0
2010-03-25 14:00:00,93.61,93.62,93.5,93.58,10700.0,53.5651,53.5708,53.5022,53.548,10700.0
2010-03-25 14:05:00,93.6,93.66,93.51,93.53,48700.0,53.5594,53.5937,53.5079,53.5193,48700.0
2010-03-25 14:10:00,93.51,93.51,93.36,93.41,14300.0,53.5079,53.5079,53.4221,53.4507,14300.0
2010-03-25 14:15:00,93.45,93.49,93.28,93.3,18300.0,53.4736,53.4965,53.3763,53.3877,18300.0
2010-03-25 14:20:00,93.31,93.32,92.93,92.98,28500.0,53.3935,53.3992,53.176,53.2046,28500.0
2010-03-25 14:25:00,93.05,93.15,92.94,93.04,11100.0,53.2447,53.3019,53.1817,53.239,11100.0
2010-03-25 14:30:00,93.06,93.13,92.88,92.88,22700.0,53.2504,53.2905,53.1474,53.1474,22700.0
2010-03-25 14:35:00,92.88,93.05,92.81,92.99,34400.0,53.1474,53.2447,53.1074,53.2104,34400.0
2010-03-25 14:40:00,92.94,93.04,92.92,92.98,10100.0,53.1817,53.239,53.1703,53.2046,10100.0
2010-03-25 14:45:00,93.02,93.02,92.7,92.75,25700.0,53.2275,53.2275,53.0444,53.073,25700.0
2010-03-25 14:50:00,92.74,92.84,92.65,92.83,12300.0,53.0673,53.1245,53.0158,53.1188,12300.0
2010-03-25 14:55:00,92.82,92.86,92.68,92.77,20100.0,53.1131,53.136,53.033,53.0845,20100.0
2010-03-25 15:00:00,92.78,93.06,92.77,92.98,22800.0,53.0902,53.2504,53.0845,53.2046,22800.0
2010-03-25 15:05:00,92.98,93.04,92.92,93.0,19500.0,53.2046,53.239,53.1703,53.2161,19500.0
2010-03-25 15:10:00,92.94,93.01,92.92,93.0,12000.0,53.1817,53.2218,53.1703,53.2161,12000.0
2010-03-25 15:15:00,92.99,93.0,92.86,92.89,10000.0,53.2104,53.2161,53.136,53.1531,10000.0
2010-03-25 15:20:00,92.87,92.96,92.8,92.85,20900.0,53.1417,53.1932,53.1016,53.1302,20900.0
2010-03-25 15:25:00,92.81,92.9,92.72,92.72,18200.0,53.1074,53.1589,53.0559,53.0559,18200.0
2010-03-25 15:30:00,92.75,92.8,92.62,92.62,26400.0,53.073,53.1016,52.9986,52.9986,26400.0
2010-03-25 15:35:00,92.62,92.65,92.43,92.47,42100.0,52.9986,53.0158,52.8899,52.9128,42100.0
2010-03-25 15:40:00,92.47,92.47,92.2,92.3,80600.0,52.9128,52.9128,52.7583,52.8155,80600.0
2010-03-25 15:45:00,92.3,92.31,92.04,92.07,73300.0,52.8155,52.8212,52.6667,52.6839,73300.0
2010-03-25 15:50:00,92.07,92.23,92.04,92.18,55900.0,52.6839,52.7755,52.6667,52.7469,55900.0
2010-03-25 15:55:00,92.17,92.2,91.95,92.05,126400.0,52.7411,52.7583,52.6152,52.6725,126400.0
2010-03-26 09:30:00,92.3,92.69,92.3,92.52,17200.0,52.8155,53.0387,52.8155,52.9414,17200.0
2010-03-26 09:35:00,92.52,92.6,92.19,92.19,24000.0,52.9414,52.9872,52.7526,52.7526,24000.0
2010-03-26 09:40:00,92.15,92.25,91.77,91.81,46500.0,52.7297,52.7869,52.5122,52.5351,46500.0
2010-03-26 09:45:00,91.8,92.08,91.72,92.08,15700.0,52.5294,52.6896,52.4836,52.6896,15700.0
2010-03-26 09:50:00,92.07,92.28,92.02,92.13,17500.0,52.6839,52.8041,52.6553,52.7182,17500.0
2010-03-26 09:55:00,92.14,92.32,91.91,92.01,25700.0,52.724,52.827,52.5924,52.6496,25700.0
2010-03-26 10:00:00,92.02,92.36,92.02,92.26,28600.0,52.6553,52.8499,52.6553,52.7926,28600.0
2010-03-26 10:05:00,92.22,92.32,92.21,92.22,23100.0,52.7697,52.827,52.764,52.7697,23100.0
2010-03-26 10:10:00,92.21,92.41,92.21,92.35,13200.0,52.764,52.8785,52.764,52.8441,13200.0
2010-03-26 10:15:00,92.37,92.48,92.36,92.38,21500.0,52.8556,52.9185,52.8499,52.8613,21500.0
2010-03-26 10:20:00,92.42,92.52,92.35,92.47,16400.0,52.8842,52.9414,52.8441,52.9128,16400.0
2010-03-26 10:25:00,92.49,92.5,92.32,92.37,11300.0,52.9242,52.93,52.827,52.8556,11300.0
2010-03-26 10:30:00,92.37,92.55,92.31,92.32,17800.0,52.8556,52.9586,52.8212,52.827,17800.0
2010-03-26 10:35:00,92.32,92.35,92.1,92.12,17200.0,52.827,52.8441,52.7011,52.7125,17200.0
2010-03-26 10:40:00,92.12,92.19,91.99,92.17,20800.0,52.7125,52.7526,52.6381,52.7411,20800.0
2010-03-26 10:45:00,92.18,92.19,91.98,92.07,20800.0,52.7469,52.7526,52.6324,52.6839,20800.0
2010-03-26 10:50:00,92.09,92.14,91.99,92.0,7400.0,52.6954,52.724,52.6381,52.6439,7400.0
2010-03-26 10:55:00,92.0,92.02,91.87,91.93,23700.0,52.6439,52.6553,52.5695,52.6038,23700.0
2010-03-26 11:00:00,91.94,92.14,91.94,92.14,17900.0,52.6095,52.724,52.6095,52.724,17900.0
2010-03-26 11:05:00,92.14,92.17,92.1,92.14,6500.0,52.724,52.7411,52.7011,52.724,6500.0
2010-03-26 11:10:00,92.14,92.21,92.11,92.18,4400.0,52.724,52.764,52.7068,52.7469,4400.0
2010-03-26 11:15:00,92.16,92.41,92.15,92.28,8000.0,52.7354,52.8785,52.7297,52.8041,8000.0
2010-03-26 11:20:00,92.27,92.28,92.21,92.21,3000.0,52.7984,52.8041,52.764,52.764,3000.0
2010-03-26 11:25:00,92.25,92.38,92.24,92.29,6800.0,52.7869,52.8613,52.7812,52.8098,6800.0
2010-03-26 11:30:00,92.26,92.34,92.2,92.31,8100.0,52.7926,52.8384,52.7583,52.8212,8100.0
2010-03-26 11:35:00,92.34,92.34,92.3,92.3,1600.0,52.8384,52.8384,52.8155,52.8155,1600.0
2010-03-26 11:40:00,92.32,92.32,92.16,92.24,8800.0,52.827,52.827,52.7354,52.7812,8800.0
2010-03-26 11:45:00,92.24,92.25,92.18,92.24,4100.0,52.7812,52.7869,52.7469,52.7812,4100.0
2010-03-26 11:50:00,92.24,92.36,92.24,92.31,3400.0,52.7812,52.8499,52.7812,52.8212,3400.0
2010-03-26 11:55:00,92.31,92.31,92.24,92.28,3000.0,52.8212,52.8212,52.7812,52.8041,3000.0
2010-03-26 12:00:00,92.28,92.31,92.24,92.29,5000.0,52.8041,52.8212,52.7812,52.8098,5000.0
2010-03-26 12:05:00,92.29,92.35,92.28,92.28,3600.0,52.8098,52.8441,52.8041,52.8041,3600.0
2010-03-26 12:10:00,92.27,92.3,92.22,92.24,5200.0,52.7984,52.8155,52.7697,52.7812,5200.0
2010-03-26 12:15:00,92.25,92.27,92.23,92.26,2800.0,52.7869,52.7984,52.7755,52.7926,2800.0
2010-03-26 12:20:00,92.24,92.24,92.05,92.22,14900.0,52.7812,52.7812,52.6725,52.7697,14900.0
2010-03-26 12:25:00,92.21,92.25,92.01,92.07,16900.0,52.764,52.7869,52.6496,52.6839,16900.0
2010-03-26 12:30:00,92.08,92.11,92.0,92.04,13100.0,52.6896,52.7068,52.6439,52.6667,13100.0
2010-03-26 12:35:00,92.02,92.2,91.92,92.1,30900.0,52.6553,52.7583,52.5981,52.7011,30900.0
2010-03-26 12:40:00,92.09,92.37,92.09,92.3,12000.0,52.6954,52.8556,52.6954,52.8155,12000.0
2010-03-26 12:45:00,92.31,92.31,91.97,92.0,14800.0,52.8212,52.8212,52.6267,52.6439,14800.0
2010-03-26 12:50:00,91.99,92.15,91.99,91.99,9600.0,52.6381,52.7297,52.6381,52.6381,9600.0
2010-03-26 12:55:00,92.03,92.03,91.68,91.72,30900.0,52.661,52.661,52.4607,52.4836,30900.0
2010-03-26 13:00:00,91.73,91.78,91.58,91.7,12200.0,52.4894,52.518,52.4035,52.4722,12200.0
2010-03-26 13:05:00,91.69,91.69,91.44,91.53,16300.0,52.4665,52.4665,52.3234,52.3749,16300.0
2010-03-26 13:10:00,91.57,91.75,91.56,91.62,14900.0,52.3978,52.5008,52.3921,52.4264,14900.0
2010-03-26 13:15:00,91.59,91.67,91.55,91.6,10000.0,52.4093,52.455,52.3864,52.415,10000.0
2010-03-26 13:20:00,91.62,91.8,91.61,91.69,9000.0,52.4264,52.5294,52.4207,52.4665,9000.0
2010-03-26 13:25:00,91.64,91.73,91.6,91.64,5400.0,52.4379,52.4894,52.415,52.4379,5400.0
2010-03-26 13:30:00,91.61,91.69,91.53,91.66,17100.0,52.4207,52.4665,52.3749,52.4493,17100.0
2010-03-26 13:35:00,91.68,91.93,91.67,91.84,8300.0,52.4607,52.6038,52.455,52.5523,8300.0
2010-03-26 13:40:00,91.83,91.96,91.78,91.8,6600.0,52.5466,52.621,52.518,52.5294,6600.0
2010-03-26 13:45:00,91.8,91.86,91.77,91.8,7100.0,52.5294,52.5637,52.5122,52.5294,7100.0
2010-03-26 13:50:00,91.8,91.89,91.79,91.8,6200.0,52.5294,52.5809,52.5237,52.5294,6200.0
2010-03-26 13:55:00,91.84,91.9,91.83,91.9,4300.0,52.5523,52.5866,52.5466,52.5866,4300.0
2010-03-26 14:00:00,91.87,91.88,91.68,91.81,15300.0,52.5695,52.5752,52.4607,52.5351,15300.0
2010-03-26 14:05:00,91.81,91.95,91.81,91.92,10300.0,52.5351,52.6152,52.5351,52.5981,10300.0
2010-03-26 14:10:00,91.94,92.07,91.94,92.0,11300.0,52.6095,52.6839,52.6095,52.6439,11300.0
2010-03-26 14:15:00,92.01,92.32,91.97,92.25,21000.0,52.6496,52.827,52.6267,52.7869,21000.0
2010-03-26 14:20:00,92.23,92.26,92.11,92.18,10900.0,52.7755,52.7926,52.7068,52.7469,10900.0
2010-03-26 14:25:00,92.17,92.41,92.1,92.35,13100.0,52.7411,52.8785,52.7011,52.8441,13100.0
2010-03-26 14:30:00,92.35,92.35,92.23,92.26,9500.0,52.8441,52.8441,52.7755,52.7926,9500.0
2010-03-26 14:35:00,92.3,92.59,92.3,92.58,15800.0,52.8155,52.9815,52.8155,52.9757,15800.0
2010-03-26 14:40:00,92.54,92.58,92.29,92.3,10300.0,52.9529,52.9757,52.8098,52.8155,10300.0
2010-03-26 14:45:00,92.27,92.27,92.12,92.17,8300.0,52.7984,52.7984,52.7125,52.7411,8300.0
2010-03-26 14:50:00,92.13,92.16,91.99,92.07,22000.0,52.7182,52.7354,52.6381,52.6839,22000.0
2010-03-26 14:55:00,92.09,92.1,91.86,91.89,13500.0,52.6954,52.7011,52.5637,52.5809,13500.0
2010-03-26 15:00:00,91.89,92.01,91.84,91.88,12800.0,52.5809,52.6496,52.5523,52.5752,12800.0
2010-03-26 15:05:00,91.86,91.95,91.83,91.88,12600.0,52.5637,52.6152,52.5466,52.5752,12600.0
2010-03-26 15:10:00,91.88,92.14,91.77,92.14,23000.0,52.5752,52.724,52.5122,52.724,23000.0
2010-03-26 15:15:00,92.13,92.14,91.95,91.99,11900.0,52.7182,52.724,52.6152,52.6381,11900.0
2010-03-26 15:20:00,92.0,92.0,91.84,91.89,12300.0,52.6439,52.6439,52.5523,52.5809,12300.0
2010-03-26 15:25:00,91.92,92.16,91.84,92.13,17100.0,52.5981,52.7354,52.5523,52.7182,17100.0
2010-03-26 15:30:00,92.13,92.22,92.03,92.04,12100.0,52.7182,52.7697,52.661,52.6667,12100.0
2010-03-26 15:35:00,92.04,92.24,92.01,92.06,38100.0,52.6667,52.7812,52.6496,52.6782,38100.0
2010-03-26 15:40:00,92.06,92.06,91.8,91.81,49400.0,52.6782,52.6782,52.5294,52.5351,49400.0
2010-03-26 15:45:00,91.8,91.94,91.72,91.83,29100.0,52.5294,52.6095,52.4836,52.5466,29100.0
2010-03-26 15:50:00,91.85,92.11,91.85,91.94,48600.0,52.558,52.7068,52.558,52.6095,48600.0
2010-03-26 15:55:00,91.97,92.17,91.95,92.14,48400.0,52.6267,52.7411,52.6152,52.724,48400.0
2010-03-29 09:30:00,92.5,92.83,92.42,92.7,18900.0,52.93,53.1188,52.8842,53.0444,18900.0
2010-03-29 09:35:00,92.69,92.72,92.32,92.32,18600.0,53.0387,53.0559,52.827,52.827,18600.0
2010-03-29 09:40:00,92.33,92.42,92.04,92.25,15700.0,52.8327,52.8842,52.6667,52.7869,15700.0
2010-03-29 09:45:00,92.25,92.32,92.13,92.24,18800.0,52.7869,52.827,52.7182,52.7812,18800.0
2010-03-29 09:50:00,92.24,92.32,92.16,92.16,5400.0,52.7812,52.827,52.7354,52.7354,5400.0
2010-03-29 09:55:00,92.15,92.22,92.06,92.16,11600.0,52.7297,52.7697,52.6782,52.7354,11600.0
2010-03-29 10:00:00,92.19,92.2,92.0,92.08,12400.0,52.7526,52.7583,52.6439,52.6896,12400.0
2010-03-29 10:05:00,92.1,92.22,92.09,92.16,6600.0,52.7011,52.7697,52.6954,52.7354,6600.0
2010-03-29 10:10:00,92.19,92.31,92.15,92.27,9600.0,52.7526,52.8212,52.7297,52.7984,9600.0
2010-03-29 10:15:00,92.26,92.41,92.25,92.37,8700.0,52.7926,52.8785,52.7869,52.8556,8700.0
2010-03-29 10:20:00,92.35,92.39,92.19,92.2,15900.0,52.8441,52.867,52.7526,52.7583,15900.0
2010-03-29 10:25:00,92.22,92.27,92.17,92.23,12800.0,52.7697,52.7984,52.7411,52.7755,12800.0
2010-03-29 10:30:00,92.23,92.26,92.05,92.26,29800.0,52.7755,52.7926,52.6725,52.7926,29800.0
2010-03-29 10:35:00,92.26,92.37,92.26,92.36,21200.0,52.7926,52.8556,52.7926,52.8499,21200.0
2010-03-29 10:40:00,92.35,92.55,92.35,92.49,15100.0,52.8441,52.9586,52.8441,52.9242,15100.0
2010-03-29 10:45:00,92.51,92.51,92.38,92.44,9300.0,52.9357,52.9357,52.8613,52.8956,9300.0
2010-03-29 10:50:00,92.44,92.54,92.42,92.48,9400.0,52.8956,52.9529,52.8842,52.9185,9400.0
2010-03-29 10:55:00,92.47,92.65,92.44,92.59,20200.0,52.9128,53.0158,52.8956,52.9815,20200.0
2010-03-29 11:00:00,92.58,92.59,92.42,92.45,7500.0,52.9757,52.9815,52.8842,52.9014,7500.0
2010-03-29 11:05:00,92.46,92.48,92.34,92.41,9700.0,52.9071,52.9185,52.8384,52.8785,9700.0
2010-03-29 11:10:00,92.42,92.43,92.31,92.42,10600.0,52.8842,52.8899,52.8212,52.8842,10600.0
2010-03-29 11:15:00,92.41,92.45,92.36,92.36,3900.0,52.8785,52.9014,52.8499,52.8499,3900.0
2010-03-29 11:20:00,92.36,92.46,92.34,92.41,13600.0,52.8499,52.9071,52.8384,52.8785,13600.0
2010-03-29 11:25:00,92.41,92.6,92.41,92.51,4300.0,52.8785,52.9872,52.8785,52.9357,4300.0
2010-03-29 11:30:00,92.54,92.68,92.51,92.63,7300.0,52.9529,53.033,52.9357,53.0044,7300.0
2010-03-29 11:35:00,92.63,92.65,92.46,92.47,8700.0,53.0044,53.0158,52.9071,52.9128,8700.0
2010-03-29 11:40:00,92.46,92.51,92.44,92.48,3400.0,52.9071,52.9357,52.8956,52.9185,3400.0
2010-03-29 11:45:00,92.48,92.53,92.46,92.52,4000.0,52.9185,52.9471,52.9071,52.9414,4000.0
2010-03-29 11:50:00,92.51,92.51,92.42,92.45,5100.0,52.9357,52.9357,52.8842,52.9014,5100.0
2010-03-29 11:55:00,92.42,92.54,92.4,92.5,4500.0,52.8842,52.9529,52.8727,52.93,4500.0
2010-03-29 12:00:00,92.48,92.57,92.47,92.52,4900.0,52.9185,52.97,52.9128,52.9414,4900.0
2010-03-29 12:05:00,92.52,92.66,92.49,92.61,18200.0,52.9414,53.0215,52.9242,52.9929,18200.0
2010-03-29 12:10:00,92.59,92.64,92.57,92.63,5900.0,52.9815,53.0101,52.97,53.0044,5900.0
2010-03-29 12:15:00,92.62,92.63,92.55,92.55,4800.0,52.9986,53.0044,52.9586,52.9586,4800.0
2010-03-29 12:20:00,92.55,92.55,92.49,92.5,2600.0,52.9586,52.9586,52.9242,52.93,2600.0
2010-03-29 12:25:00,92.5,92.55,92.42,92.55,4000.0,52.93,52.9586,52.8842,52.9586,4000.0
2010-03-29 12:30:00,92.54,92.61,92.47,92.47,6800.0,52.9529,52.9929,52.9128,52.9128,6800.0
2010-03-29 12:35:00,92.47,92.52,92.41,92.43,9000.0,52.9128,52.9414,52.8785,52.8899,9000.0
2010-03-29 12:40:00,92.42,92.53,92.39,92.53,25800.0,52.8842,52.9471,52.867,52.9471,25800.0
2010-03-29 12:45:00,92.49,92.61,92.4,92.59,8500.0,52.9242,52.9929,52.8727,52.9815,8500.0
2010-03-29 12:50:00,92.6,92.63,92.55,92.63,7200.0,52.9872,53.0044,52.9586,53.0044,7200.0
2010-03-29 12:55:00,92.62,92.63,92.56,92.61,9400.0,52.9986,53.0044,52.9643,52.9929,9400.0
2010-03-29 13:00:00,92.61,92.66,92.53,92.6,12800.0,52.9929,53.0215,52.9471,52.9872,12800.0
2010-03-29 13:05:00,92.59,92.62,92.56,92.58,2800.0,52.9815,52.9986,52.9643,52.9757,2800.0
2010-03-29 13:10:00,92.59,92.7,92.59,92.63,4500.0,52.9815,53.0444,52.9815,53.0044,4500.0
2010-03-29 13:15:00,92.6,92.66,92.59,92.66,2000.0,52.9872,53.0215,52.9815,53.0215,2000.0
2010-03-29 13:20:00,92.67,92.69,92.64,92.64,2600.0,53.0272,53.0387,53.0101,53.0101,2600.0
2010-03-29 13:25:00,92.67,92.69,92.64,92.66,1600.0,53.0272,53.0387,53.0101,53.0215,1600.0
2010-03-29 13:30:00,92.68,92.71,92.61,92.63,12400.0,53.033,53.0501,52.9929,53.0044,12400.0
2010-03-29 13:35:00,92.57,92.6,92.53,92.58,9300.0,52.97,52.9872,52.9471,52.9757,9300.0
2010-03-29 13:40:00,92.56,92.57,92.46,92.46,5000.0,52.9643,52.97,52.9071,52.9071,5000.0
2010-03-29 13:45:00,92.47,92.6,92.45,92.58,6500.0,52.9128,52.9872,52.9014,52.9757,6500.0
2010-03-29 13:50:00,92.57,92.61,92.55,92.55,4600.0,52.97,52.9929,52.9586,52.9586,4600.0
2010-03-29 13:55:00,92.55,92.55,92.47,92.51,12100.0,52.9586,52.9586,52.9128,52.9357,12100.0
2010-03-29 14:00:00,92.49,92.55,92.49,92.53,3700.0,52.9242,52.9586,52.9242,52.9471,3700.0
2010-03-29 14:05:00,92.56,92.63,92.48,92.53,15800.0,52.9643,53.0044,52.9185,52.9471,15800.0
2010-03-29 14:10:00,92.54,92.57,92.46,92.52,18000.0,52.9529,52.97,52.9071,52.9414,18000.0
2010-03-29 14:15:00,92.51,92.56,92.49,92.53,17800.0,52.9357,52.9643,52.9242,52.9471,17800.0
2010-03-29 14:20:00,92.5,92.56,92.48,92.53,8700.0,52.93,52.9643,52.9185,52.9471,8700.0
2010-03-29 14:25:00,92.54,92.59,92.44,92.55,31700.0,52.9529,52.9815,52.8956,52.9586,31700.0
2010-03-29 14:30:00,92.51,92.57,92.44,92.53,17600.0,52.9357,52.97,52.8956,52.9471,17600.0
2010-03-29 14:35:00,92.53,92.6,92.5,92.52,6300.0,52.9471,52.9872,52.93,52.9414,6300.0
2010-03-29 14:40:00,92.51,92.51,92.38,92.38,10100.0,52.9357,52.9357,52.8613,52.8613,10100.0
2010-03-29 14:45:00,92.41,92.49,92.39,92.47,6000.0,52.8785,52.9242,52.867,52.9128,6000.0
2010-03-29 14:50:00,92.47,92.51,92.4,92.46,10900.0,52.9128,52.9357,52.8727,52.9071,10900.0
2010-03-29 14:55:00,92.48,92.58,92.45,92.57,10900.0,52.9185,52.9757,52.9014,52.97,10900.0
2010-03-29 15:00:00,92.56,92.63,92.56,92.62,6400.0,52.9643,53.0044,52.9643,52.9986,6400.0
2010-03-29 15:05:00,92.62,92.68,92.57,92.68,7700.0,52.9986,53.033,52.97,53.033,7700.0
2010-03-29 15:10:00,92.66,92.78,92.66,92.75,8800.0,53.0215,53.0902,53.0215,53.073,8800.0
2010-03-29 15:15:00,92.76,92.77,92.63,92.72,15900.0,53.0787,53.0845,53.0044,53.0559,15900.0
2010-03-29 15:20:00,92.72,92.77,92.67,92.68,15300.0,53.0559,53.0845,53.0272,53.033,15300.0
2010-03-29 15:25:00,92.68,92.78,92.66,92.66,20400.0,53.033,53.0902,53.0215,53.0215,20400.0
2010-03-29 15:30:00,92.66,92.68,92.55,92.58,18600.0,53.0215,53.033,52.9586,52.9757,18600.0
2010-03-29 15:35:00,92.58,92.61,92.53,92.53,9600.0,52.9757,52.9929,52.9471,52.9471,9600.0
2010-03-29 15:40:00,92.53,92.58,92.51,92.56,16800.0,52.9471,52.9757,52.9357,52.9643,16800.0
2010-03-29 15:45:00,92.55,92.65,92.54,92.62,32700.0,52.9586,53.0158,52.9529,52.9986,32700.0
2010-03-29 15:50:00,92.62,92.65,92.58,92.59,24600.0,52.9986,53.0158,52.9757,52.9815,24600.0
2010-03-29 15:55:00,92.6,92.63,92.53,92.63,78400.0,52.9872,53.0044,52.9471,53.0044,78400.0
2010-03-30 09:30:00,92.75,93.28,92.75,93.18,19400.0,53.073,53.3763,53.073,53.3191,19400.0
2010-03-30 09:35:00,93.22,93.25,93.0,93.19,11100.0,53.342,53.3591,53.2161,53.3248,11100.0
2010-03-30 09:40:00,93.15,93.17,92.79,93.0,17500.0,53.3019,53.3134,53.0959,53.2161,17500.0
2010-03-30 09:45:00,92.99,92.99,92.66,92.87,17100.0,53.2104,53.2104,53.0215,53.1417,17100.0
2010-03-30 09:50:00,92.89,92.92,92.73,92.8,24900.0,53.1531,53.1703,53.0616,53.1016,24900.0
2010-03-30 09:55:00,92.83,93.25,92.83,93.19,10100.0,53.1188,53.3591,53.1188,53.3248,10100.0
2010-03-30 10:00:00,93.23,93.46,92.99,93.37,25900.0,53.3477,53.4793,53.2104,53.4278,25900.0
2010-03-30 10:05:00,93.39,93.45,93.25,93.29,26000.0,53.4392,53.4736,53.3591,53.382,26000.0
2010-03-30 10:10:00,93.3,93.54,93.27,93.47,17500.0,53.3877,53.5251,53.3706,53.485,17500.0
2010-03-30 10:15:00,93.52,93.52,93.29,93.3,10400.0,53.5136,53.5136,53.382,53.3877,10400.0
2010-03-30 10:20:00,93.29,93.32,93.15,93.3,12400.0,53.382,53.3992,53.3019,53.3877,12400.0
2010-03-30 10:25:00,93.28,93.31,92.98,93.01,16400.0,53.3763,53.3935,53.2046,53.2218,16400.0
2010-03-30 10:30:00,93.05,93.08,92.97,93.08,7700.0,53.2447,53.2619,53.1989,53.2619,7700.0
2010-03-30 10:35:00,93.06,93.12,93.02,93.12,5600.0,53.2504,53.2847,53.2275,53.2847,5600.0
2010-03-30 10:40:00,93.14,93.14,93.03,93.07,7900.0,53.2962,53.2962,53.2332,53.2561,7900.0
2010-03-30 10:45:00,93.07,93.12,92.96,93.07,12700.0,53.2561,53.2847,53.1932,53.2561,12700.0
2010-03-30 10:50:00,93.09,93.19,93.04,93.08,16900.0,53.2676,53.3248,53.239,53.2619,16900.0
2010-03-30 10:55:00,93.06,93.13,92.81,92.81,12300.0,53.2504,53.2905,53.1074,53.1074,12300.0
2010-03-30 11:00:00,92.85,92.86,92.61,92.75,17800.0,53.1302,53.136,52.9929,53.073,17800.0
2010-03-30 11:05:00,92.75,92.83,92.59,92.79,11800.0,53.073,53.1188,52.9815,53.0959,11800.0
2010-03-30 11:10:00,92.79,92.79,92.64,92.73,13600.0,53.0959,53.0959,53.0101,53.0616,13600.0
2010-03-30 11:15:00,92.74,92.82,92.6,92.7,16200.0,53.0673,53.1131,52.9872,53.0444,16200.0
2010-03-30 11:20:00,92.7,92.76,92.58,92.7,10300.0,53.0444,53.0787,52.9757,53.0444,10300.0
2010-03-30 11:25:00,92.73,92.88,92.66,92.83,10500.0,53.0616,53.1474,53.0215,53.1188,10500.0
2010-03-30 11:30:00,92.89,92.89,92.72,92.74,7600.0,53.1531,53.1531,53.0559,53.0673,7600.0
2010-03-30 11:35:00,92.75,92.75,92.55,92.72,17100.0,53.073,53.073,52.9586,53.0559,17100.0
2010-03-30 11:40:00,92.73,92.9,92.71,92.88,8600.0,53.0616,53.1589,53.0501,53.1474,8600.0
2010-03-30 11:45:00,92.88,92.98,92.81,92.98,8800.0,53.1474,53.2046,53.1074,53.2046,8800.0
2010-03-30 11:50:00,92.98,93.01,92.91,92.93,8900.0,53.2046,53.2218,53.1646,53.176,8900.0
2010-03-30 11:55:00,92.93,92.95,92.85,92.95,11400.0,53.176,53.1875,53.1302,53.1875,11400.0
2010-03-30 12:00:00,92.94,93.05,92.92,93.04,12800.0,53.1817,53.2447,53.1703,53.239,12800.0
2010-03-30 12:05:00,92.98,93.13,92.92,93.08,16600.0,53.2046,53.2905,53.1703,53.2619,16600.0
2010-03-30 12:10:00,93.08,93.09,92.97,93.01,17100.0,53.2619,53.2676,53.1989,53.2218,17100.0
2010-03-30 12:15:00,93.06,93.07,92.94,92.97,9300.0,53.2504,53.2561,53.1817,53.1989,9300.0
2010-03-30 12:20:00,93.02,93.15,92.99,93.11,8400.0,53.2275,53.3019,53.2104,53.279,8400.0
2010-03-30 12:25:00,93.13,93.43,93.13,93.43,13200.0,53.2905,53.4621,53.2905,53.4621,13200.0
2010-03-30 12:30:00,93.44,93.44,93.26,93.3,11100.0,53.4678,53.4678,53.3649,53.3877,11100.0
2010-03-30 12:35:00,93.29,93.29,93.17,93.19,10200.0,53.382,53.382,53.3134,53.3248,10200.0
2010-03-30 12:40:00,93.21,93.36,93.19,93.29,14400.0,53.3362,53.4221,53.3248,53.382,14400.0
2010-03-30 12:45:00,93.3,93.31,93.19,93.27,20200.0,53.3877,53.3935,53.3248,53.3706,20200.0
2010-03-30 12:50:00,93.28,93.29,93.21,93.27,23500.0,53.3763,53.382,53.3362,53.3706,23500.0
2010-03-30 12:55:00,93.26,93.35,93.26,93.26,19800.0,53.3649,53.4164,53.3649,53.3649,19800.0
2010-03-30 13:00:00,93.27,93.4,93.2,93.36,18400.0,53.3706,53.445,53.3305,53.4221,18400.0
2010-03-30 13:05:00,93.36,93.38,93.31,93.35,13600.0,53.4221,53.4335,53.3935,53.4164,13600.0
2010-03-30 13:10:00,93.35,93.38,93.31,93.35,10900.0,53.4164,53.4335,53.3935,53.4164,10900.0
2010-03-30 13:15:00,93.33,93.36,93.3,93.35,13800.0,53.4049,53.4221,53.3877,53.4164,13800.0
2010-03-30 13:20:00,93.32,93.32,93.12,93.14,18400.0,53.3992,53.3992,53.2847,53.2962,18400.0
2010-03-30 13:25:00,93.11,93.24,93.1,93.21,9400.0,53.279,53.3534,53.2733,53.3362,9400.0
2010-03-30 13:30:00,93.22,93.22,93.15,93.17,12300.0,53.342,53.342,53.3019,53.3134,12300.0
2010-03-30 13:35:00,93.18,93.2,93.12,93.14,11400.0,53.3191,53.3305,53.2847,53.2962,11400.0
2010-03-30 13:40:00,93.13,93.18,93.04,93.13,18200.0,53.2905,53.3191,53.239,53.2905,18200.0
2010-03-30 13:45:00,93.15,93.19,93.1,93.16,20500.0,53.3019,53.3248,53.2733,53.3076,20500.0
2010-03-30 13:50:00,93.16,93.27,93.13,93.27,10500.0,53.3076,53.3706,53.2905,53.3706,10500.0
2010-03-30 13:55:00,93.3,93.3,93.24,93.25,8900.0,53.3877,53.3877,53.3534,53.3591,8900.0
2010-03-30 14:00:00,93.26,93.26,93.16,93.21,12600.0,53.3649,53.3649,53.3076,53.3362,12600.0
2010-03-30 14:05:00,93.25,93.31,93.15,93.31,12400.0,53.3591,53.3935,53.3019,53.3935,12400.0
2010-03-30 14:10:00,93.3,93.36,93.26,93.31,11900.0,53.3877,53.4221,53.3649,53.3935,11900.0
2010-03-30 14:15:00,93.31,93.31,93.22,93.25,11600.0,53.3935,53.3935,53.342,53.3591,11600.0
2010-03-30 14:20:00,93.26,93.31,93.21,93.27,8000.0,53.3649,53.3935,53.3362,53.3706,8000.0
2010-03-30 14:25:00,93.27,93.31,93.24,93.29,7300.0,53.3706,53.3935,53.3534,53.382,7300.0
2010-03-30 14:30:00,93.29,93.4,93.29,93.36,17400.0,53.382,53.445,53.382,53.4221,17400.0
2010-03-30 14:35:00,93.38,93.39,93.29,93.3,12600.0,53.4335,53.4392,53.382,53.3877,12600.0
2010-03-30 14:40:00,93.3,93.34,93.26,93.33,12700.0,53.3877,53.4106,53.3649,53.4049,12700.0
2010-03-30 14:45:00,93.32,93.36,93.28,93.29,10200.0,53.3992,53.4221,53.3763,53.382,10200.0
2010-03-30 14:50:00,93.28,93.39,93.26,93.36,14900.0,53.3763,53.4392,53.3649,53.4221,14900.0
2010-03-30 14:55:00,93.36,93.37,93.28,93.29,13400.0,53.4221,53.4278,53.3763,53.382,13400.0
2010-03-30 15:00:00,93.29,93.32,93.22,93.25,15700.0,53.382,53.3992,53.342,53.3591,15700.0
2010-03-30 15:05:00,93.25,93.31,93.23,93.26,12400.0,53.3591,53.3935,53.3477,53.3649,12400.0
2010-03-30 15:10:00,93.25,93.31,93.2,93.2,15700.0,53.3591,53.3935,53.3305,53.3305,15700.0
2010-03-30 15:15:00,93.2,93.31,93.2,93.22,17200.0,53.3305,53.3935,53.3305,53.342,17200.0
2010-03-30 15:20:00,93.22,93.25,92.97,92.97,27600.0,53.342,53.3591,53.1989,53.1989,27600.0
2010-03-30 15:25:00,93.0,93.21,92.98,93.21,14700.0,53.2161,53.3362,53.2046,53.3362,14700.0
2010-03-30 15:30:00,93.2,93.29,93.17,93.25,27000.0,53.3305,53.382,53.3134,53.3591,27000.0
2010-03-30 15:35:00,93.24,93.25,93.15,93.2,20900.0,53.3534,53.3591,53.3019,53.3305,20900.0
2010-03-30 15:40:00,93.19,93.25,93.15,93.21,23400.0,53.3248,53.3591,53.3019,53.3362,23400.0
2010-03-30 15:45:00,93.18,93.29,93.1,93.24,45600.0,53.3191,53.382,53.2733,53.3534,45600.0
2010-03-30 15:50:00,93.25,93.26,93.19,93.21,35000.0,53.3591,53.3649,53.3248,53.3362,35000.0
2010-03-30 15:55:00,93.2,93.25,93.15,93.17,57600.0,53.3305,53.3591,53.3019,53.3134,57600.0
2010-03-31 09:30:00,92.65,92.65,92.43,92.57,18000.0,53.0158,53.0158,52.8899,52.97,18000.0
2010-03-31 09:35:00,92.52,92.87,92.51,92.66,9600.0,52.9414,53.1417,52.9357,53.0215,9600.0
2010-03-31 09:40:00,92.6,92.72,92.41,92.44,16800.0,52.9872,53.0559,52.8785,52.8956,16800.0
2010-03-31 09:45:00,92.41,92.54,92.22,92.25,11200.0,52.8785,52.9529,52.7697,52.7869,11200.0
2010-03-31 09:50:00,92.26,92.5,92.26,92.45,14700.0,52.7926,52.93,52.7926,52.9014,14700.0
2010-03-31 09:55:00,92.45,92.55,92.24,92.4,22200.0,52.9014,52.9586,52.7812,52.8727,22200.0
2010-03-31 10:00:00,92.46,92.49,92.29,92.36,15600.0,52.9071,52.9242,52.8098,52.8499,15600.0
2010-03-31 10:05:00,92.36,92.39,92.23,92.32,16200.0,52.8499,52.867,52.7755,52.827,16200.0
2010-03-31 10:10:00,92.33,92.34,92.22,92.26,20600.0,52.8327,52.8384,52.7697,52.7926,20600.0
2010-03-31 10:15:00,92.27,92.71,92.27,92.57,18800.0,52.7984,53.0501,52.7984,52.97,18800.0
2010-03-31 10:20:00,92.62,92.78,92.49,92.76,14700.0,52.9986,53.0902,52.9242,53.0787,14700.0
2010-03-31 10:25:00,92.79,92.81,92.55,92.6,9100.0,53.0959,53.1074,52.9586,52.9872,9100.0
2010-03-31 10:30:00,92.56,92.66,92.55,92.64,11800.0,52.9643,53.0215,52.9586,53.0101,11800.0
2010-03-31 10:35:00,92.66,92.74,92.63,92.69,10300.0,53.0215,53.0673,53.0044,53.0387,10300.0
2010-03-31 10:40:00,92.67,92.72,92.54,92.54,9700.0,53.0272,53.0559,52.9529,52.9529,9700.0
2010-03-31 10:45:00,92.54,92.54,92.42,92.51,7500.0,52.9529,52.9529,52.8842,52.9357,7500.0
2010-03-31 10:50:00,92.49,92.51,92.35,92.46,19800.0,52.9242,52.9357,52.8441,52.9071,19800.0
2010-03-31 10:55:00,92.48,92.56,92.39,92.4,9600.0,52.9185,52.9643,52.867,52.8727,9600.0
2010-03-31 11:00:00,92.39,92.49,92.33,92.39,14500.0,52.867,52.9242,52.8327,52.867,14500.0
2010-03-31 11:05:00,92.43,92.63,92.43,92.61,13100.0,52.8899,53.0044,52.8899,52.9929,13100.0
2010-03-31 11:10:00,92.6,92.61,92.5,92.57,8600.0,52.9872,52.9929,52.93,52.97,8600.0
2010-03-31 11:15:00,92.58,92.58,92.32,92.35,16500.0,52.9757,52.9757,52.827,52.8441,16500.0
2010-03-31 11:20:00,92.35,92.49,92.27,92.46,17400.0,52.8441,52.9242,52.7984,52.9071,17400.0
2010-03-31 11:25:00,92.46,92.5,92.43,92.44,14400.0,52.9071,52.93,52.8899,52.8956,14400.0
2010-03-31 11:30:00,92.45,92.72,92.44,92.7,15100.0,52.9014,53.0559,52.8956,53.0444,15100.0
2010-03-31 11:35:00,92.69,92.72,92.54,92.63,13200.0,53.0387,53.0559,52.9529,53.0044,13200.0
2010-03-31 11:40:00,92.65,92.73,92.55,92.57,12400.0,53.0158,53.0616,52.9586,52.97,12400.0
2010-03-31 11:45:00,92.57,92.64,92.57,92.63,7500.0,52.97,53.0101,52.97,53.0044,7500.0
2010-03-31 11:50:00,92.64,92.74,92.59,92.73,4800.0,53.0101,53.0673,52.9815,53.0616,4800.0
2010-03-31 11:55:00,92.73,92.73,92.6,92.65,6100.0,53.0616,53.0616,52.9872,53.0158,6100.0
2010-03-31 12:00:00,92.65,92.65,92.51,92.56,8900.0,53.0158,53.0158,52.9357,52.9643,8900.0
2010-03-31 12:05:00,92.54,92.6,92.54,92.6,5000.0,52.9529,52.9872,52.9529,52.9872,5000.0
2010-03-31 12:10:00,92.59,92.66,92.59,92.63,3300.0,52.9815,53.0215,52.9815,53.0044,3300.0
2010-03-31 12:15:00,92.63,92.76,92.63,92.72,5600.0,53.0044,53.0787,53.0044,53.0559,5600.0
2010-03-31 12:20:00,92.75,93.0,92.75,92.93,19700.0,53.073,53.2161,53.073,53.176,19700.0
2010-03-31 12:25:00,92.92,92.95,92.91,92.91,4200.0,53.1703,53.1875,53.1646,53.1646,4200.0
2010-03-31 12:30:00,92.9,93.1,92.88,93.09,15000.0,53.1589,53.2733,53.1474,53.2676,15000.0
2010-03-31 12:35:00,93.1,93.17,93.04,93.14,15000.0,53.2733,53.3134,53.239,53.2962,15000.0
2010-03-31 12:40:00,93.15,93.18,93.09,93.15,5500.0,53.3019,53.3191,53.2676,53.3019,5500.0
2010-03-31 12:45:00,93.16,93.18,93.12,93.16,22600.0,53.3076,53.3191,53.2847,53.3076,22600.0
2010-03-31 12:50:00,93.15,93.17,93.12,93.16,10800.0,53.3019,53.3134,53.2847,53.3076,10800.0
2010-03-31 12:55:00,93.15,93.15,93.0,93.06,15100.0,53.3019,53.3019,53.2161,53.2504,15100.0
2010-03-31 13:00:00,93.06,93.09,92.97,93.0,9900.0,53.2504,53.2676,53.1989,53.2161,9900.0
2010-03-31 13:05:00,93.01,93.06,92.99,93.03,9500.0,53.2218,53.2504,53.2104,53.2332,9500.0
2010-03-31 13:10:00,93.04,93.1,93.02,93.06,5500.0,53.239,53.2733,53.2275,53.2504,5500.0
2010-03-31 13:15:00,93.07,93.11,93.04,93.06,5100.0,53.2561,53.279,53.239,53.2504,5100.0
2010-03-31 13:20:00,93.05,93.06,92.98,93.05,13900.0,53.2447,53.2504,53.2046,53.2447,13900.0
2010-03-31 13:25:00,93.05,93.16,93.04,93.15,11400.0,53.2447,53.3076,53.239,53.3019,11400.0
2010-03-31 13:30:00,93.15,93.17,93.03,93.03,5700.0,53.3019,53.3134,53.2332,53.2332,5700.0
2010-03-31 13:35:00,93.05,93.05,92.87,92.89,8700.0,53.2447,53.2447,53.1417,53.1531,8700.0
2010-03-31 13:40:00,92.87,92.9,92.82,92.86,5700.0,53.1417,53.1589,53.1131,53.136,5700.0
2010-03-31 13:45:00,92.86,92.89,92.8,92.89,14200.0,53.136,53.1531,53.1016,53.1531,14200.0
2010-03-31 13:50:00,92.86,92.92,92.82,92.9,7500.0,53.136,53.1703,53.1131,53.1589,7500.0
2010-03-31 13:55:00,92.93,92.94,92.87,92.89,8300.0,53.176,53.1817,53.1417,53.1531,8300.0
2010-03-31 14:00:00,92.92,92.96,92.88,92.9,5000.0,53.1703,53.1932,53.1474,53.1589,5000.0
2010-03-31 14:05:00,92.9,92.97,92.89,92.95,7200.0,53.1589,53.1989,53.1531,53.1875,7200.0
2010-03-31 14:10:00,92.95,92.98,92.83,92.83,11000.0,53.1875,53.2046,53.1188,53.1188,11000.0
2010-03-31 14:15:00,92.82,92.87,92.75,92.77,7600.0,53.1131,53.1417,53.073,53.0845,7600.0
2010-03-31 14:20:00,92.77,92.92,92.77,92.92,5700.0,53.0845,53.1703,53.0845,53.1703,5700.0
2010-03-31 14:25:00,92.92,93.05,92.92,93.03,27700.0,53.1703,53.2447,53.1703,53.2332,27700.0
2010-03-31 14:30:00,93.04,93.08,92.92,92.93,14400.0,53.239,53.2619,53.1703,53.176,14400.0
2010-03-31 14:35:00,92.93,93.0,92.89,92.99,11100.0,53.176,53.2161,53.1531,53.2104,11100.0
2010-03-31 14:40:00,92.99,93.03,92.93,92.94,8200.0,53.2104,53.2332,53.176,53.1817,8200.0
2010-03-31 14:45:00,92.95,93.03,92.92,92.92,11300.0,53.1875,53.2332,53.1703,53.1703,11300.0
2010-03-31 14:50:00,92.93,92.94,92.71,92.78,17300.0,53.176,53.1817,53.0501,53.0902,17300.0
2010-03-31 14:55:00,92.78,92.82,92.68,92.7,12800.0,53.0902,53.1131,53.033,53.0444,12800.0
2010-03-31 15:00:00,92.69,92.72,92.54,92.57,13300.0,53.0387,53.0559,52.9529,52.97,13300.0
2010-03-31 15:05:00,92.56,92.66,92.53,92.63,17800.0,52.9643,53.0215,52.9471,53.0044,17800.0
2010-03-31 15:10:00,92.6,92.6,92.52,92.52,10500.0,52.9872,52.9872,52.9414,52.9414,10500.0
2010-03-31 15:15:00,92.52,92.62,92.45,92.56,21700.0,52.9414,52.9986,52.9014,52.9643,21700.0
2010-03-31 15:20:00,92.56,92.6,92.43,92.53,29300.0,52.9643,52.9872,52.8899,52.9471,29300.0
2010-03-31 15:25:00,92.53,92.58,92.42,92.58,30600.0,52.9471,52.9757,52.8842,52.9757,30600.0
2010-03-31 15:30:00,92.55,92.56,92.38,92.43,28900.0,52.9586,52.9643,52.8613,52.8899,28900.0
2010-03-31 15:35:00,92.43,92.46,92.25,92.37,35900.0,52.8899,52.9071,52.7869,52.8556,35900.0
2010-03-31 15:40:00,92.37,92.37,92.23,92.26,35900.0,52.8556,52.8556,52.7755,52.7926,35900.0
2010-03-31 15:45:00,92.25,92.26,91.92,91.94,69600.0,52.7869,52.7926,52.5981,52.6095,69600.0
2010-03-31 15:50:00,91.93,92.2,91.92,92.12,86500.0,52.6038,52.7583,52.5981,52.7125,86500.0
2010-03-31 15:55:00,92.12,92.16,91.97,92.05,151400.0,52.7125,52.7354,52.6267,52.6725,151400.0
2010-04-01 09:30:00,92.45,92.53,92.34,92.5,16600.0,52.9014,52.9471,52.8384,52.93,16600.0
2010-04-01 09:35:00,92.5,92.62,92.39,92.44,13300.0,52.93,52.9986,52.867,52.8956,13300.0
2010-04-01 09:40:00,92.48,92.59,92.26,92.33,12700.0,52.9185,52.9815,52.7926,52.8327,12700.0
2010-04-01 09:45:00,92.33,92.54,92.32,92.52,11600.0,52.8327,52.9529,52.827,52.9414,11600.0
2010-04-01 09:50:00,92.52,92.59,92.5,92.58,6600.0,52.9414,52.9815,52.93,52.9757,6600.0
2010-04-01 09:55:00,92.61,92.64,92.33,92.38,6800.0,52.9929,53.0101,52.8327,52.8613,6800.0
2010-04-01 10:00:00,92.46,92.62,92.38,92.51,9900.0,52.9071,52.9986,52.8613,52.9357,9900.0
2010-04-01 10:05:00,92.51,92.58,92.35,92.35,5900.0,52.9357,52.9757,52.8441,52.8441,5900.0
2010-04-01 10:10:00,92.35,92.44,92.33,92.38,8800.0,52.8441,52.8956,52.8327,52.8613,8800.0
2010-04-01 10:15:00,92.38,92.38,92.08,92.15,11600.0,52.8613,52.8613,52.6896,52.7297,11600.0
2010-04-01 10:20:00,92.13,92.27,92.13,92.26,5800.0,52.7182,52.7984,52.7182,52.7926,5800.0
2010-04-01 10:25:00,92.2,92.22,91.9,92.09,14600.0,52.7583,52.7697,52.5866,52.6954,14600.0
2010-04-01 10:30:00,92.08,92.14,92.05,92.1,2700.0,52.6896,52.724,52.6725,52.7011,2700.0
2010-04-01 10:35:00,92.1,92.29,92.07,92.29,19100.0,52.7011,52.8098,52.6839,52.8098,19100.0
2010-04-01 10:40:00,92.29,92.32,92.22,92.32,5900.0,52.8098,52.827,52.7697,52.827,5900.0
2010-04-01 10:45:00,92.34,92.39,92.22,92.25,9200.0,52.8384,52.867,52.7697,52.7869,9200.0
2010-04-01 10:50:00,92.26,92.29,92.13,92.25,18800.0,52.7926,52.8098,52.7182,52.7869,18800.0
2010-04-01 10:55:00,92.23,92.33,92.16,92.32,6200.0,52.7755,52.8327,52.7354,52.827,6200.0
2010-04-01 11:00:00,92.33,92.37,92.29,92.35,8100.0,52.8327,52.8556,52.8098,52.8441,8100.0
2010-04-01 11:05:00,92.37,92.54,92.37,92.51,13200.0,52.8556,52.9529,52.8556,52.9357,13200.0
2010-04-01 11:10:00,92.53,92.53,92.43,92.46,12200.0,52.9471,52.9471,52.8899,52.9071,12200.0
2010-04-01 11:15:00,92.48,92.5,92.45,92.47,12500.0,52.9185,52.93,52.9014,52.9128,12500.0
2010-04-01 11:20:00,92.48,92.61,92.43,92.61,16800.0,52.9185,52.9929,52.8899,52.9929,16800.0
2010-04-01 11:25:00,92.62,92.66,92.58,92.6,11900.0,52.9986,53.0215,52.9757,52.9872,11900.0
2010-04-01 11:30:00,92.6,92.65,92.55,92.57,9600.0,52.9872,53.0158,52.9586,52.97,9600.0
2010-04-01 11:35:00,92.56,92.63,92.52,92.56,5000.0,52.9643,53.0044,52.9414,52.9643,5000.0
2010-04-01 11:40:00,92.56,92.58,92.46,92.46,5000.0,52.9643,52.9757,52.9071,52.9071,5000.0
2010-04-01 11:45:00,92.49,92.58,92.49,92.51,2400.0,52.9242,52.9757,52.9242,52.9357,2400.0
2010-04-01 11:50:00,92.51,92.53,92.44,92.48,5500.0,52.9357,52.9471,52.8956,52.9185,5500.0
2010-04-01 11:55:00,92.5,92.5,92.39,92.39,4800.0,52.93,52.93,52.867,52.867,4800.0
2010-04-01 12:00:00,92.38,92.38,92.31,92.35,3000.0,52.8613,52.8613,52.8212,52.8441,3000.0
2010-04-01 12:05:00,92.34,92.37,92.32,92.33,5800.0,52.8384,52.8556,52.827,52.8327,5800.0
2010-04-01 12:10:00,92.35,92.39,92.33,92.36,2500.0,52.8441,52.867,52.8327,52.8499,2500.0
2010-04-01 12:15:00,92.37,92.39,92.3,92.35,2800.0,52.8556,52.867,52.8155,52.8441,2800.0
2010-04-01 12:20:00,92.35,92.37,92.32,92.37,3400.0,52.8441,52.8556,52.827,52.8556,3400.0
2010-04-01 12:25:00,92.33,92.33,92.23,92.26,3500.0,52.8327,52.8327,52.7755,52.7926,3500.0
2010-04-01 12:30:00,92.26,92.28,92.19,92.24,13700.0,52.7926,52.8041,52.7526,52.7812,13700.0
2010-04-01 12:35:00,92.23,92.32,92.23,92.31,2900.0,52.7755,52.827,52.7755,52.8212,2900.0
2010-04-01 12:40:00,92.3,92.32,92.27,92.31,3300.0,52.8155,52.827,52.7984,52.8212,3300.0
2010-04-01 12:45:00,92.33,92.39,92.31,92.39,8500.0,52.8327,52.867,52.8212,52.867,8500.0
2010-04-01 12:50:00,92.42,92.42,92.3,92.3,8000.0,52.8842,52.8842,52.8155,52.8155,8000.0
2010-04-01 12:55:00,92.32,92.33,92.25,92.25,8200.0,52.827,52.8327,52.7869,52.7869,8200.0
2010-04-01 13:00:00,92.27,92.29,92.21,92.27,7800.0,52.7984,52.8098,52.764,52.7984,7800.0
2010-04-01 13:05:00,92.28,92.33,92.26,92.33,12900.0,52.8041,52.8327,52.7926,52.8327,12900.0
2010-04-01 13:10:00,92.35,92.39,92.32,92.37,3100.0,52.8441,52.867,52.827,52.8556,3100.0
2010-04-01 13:15:00,92.38,92.39,92.36,92.37,2100.0,52.8613,52.867,52.8499,52.8556,2100.0
2010-04-01 13:20:00,92.35,92.35,92.26,92.26,4200.0,52.8441,52.8441,52.7926,52.7926,4200.0
2010-04-01 13:25:00,92.27,92.29,92.16,92.16,5500.0,52.7984,52.8098,52.7354,52.7354,5500.0
2010-04-01 13:30:00,92.16,92.18,92.14,92.17,4300.0,52.7354,52.7469,52.724,52.7411,4300.0
2010-04-01 13:35:00,92.18,92.21,92.14,92.19,5500.0,52.7469,52.764,52.724,52.7526,5500.0
2010-04-01 13:40:00,92.19,92.21,92.05,92.08,5600.0,52.7526,52.764,52.6725,52.6896,5600.0
2010-04-01 13:45:00,92.06,92.1,91.88,91.95,8200.0,52.6782,52.7011,52.5752,52.6152,8200.0
2010-04-01 13:50:00,91.94,92.01,91.9,91.92,4600.0,52.6095,52.6496,52.5866,52.5981,4600.0
2010-04-01 13:55:00,91.91,91.95,91.86,91.87,10300.0,52.5924,52.6152,52.5637,52.5695,10300.0
2010-04-01 14:00:00,91.88,91.94,91.83,91.93,21300.0,52.5752,52.6095,52.5466,52.6038,21300.0
2010-04-01 14:05:00,91.91,92.0,91.86,91.98,13700.0,52.5924,52.6439,52.5637,52.6324,13700.0
2010-04-01 14:10:00,91.99,92.15,91.99,92.13,6900.0,52.6381,52.7297,52.6381,52.7182,6900.0
2010-04-01 14:15:00,92.15,92.24,92.08,92.21,11300.0,52.7297,52.7812,52.6896,52.764,11300.0
2010-04-01 14:20:00,92.22,92.28,92.22,92.24,16300.0,52.7697,52.8041,52.7697,52.7812,16300.0
2010-04-01 14:25:00,92.21,92.23,92.08,92.13,9500.0,52.764,52.7755,52.6896,52.7182,9500.0
2010-04-01 14:30:00,92.11,92.18,91.92,91.93,13200.0,52.7068,52.7469,52.5981,52.6038,13200.0
2010-04-01 14:35:00,91.91,91.92,91.83,91.89,8400.0,52.5924,52.5981,52.5466,52.5809,8400.0
2010-04-01 14:40:00,91.85,91.89,91.76,91.89,15400.0,52.558,52.5809,52.5065,52.5809,15400.0
2010-04-01 14:45:00,91.84,91.96,91.79,91.8,10900.0,52.5523,52.621,52.5237,52.5294,10900.0
2010-04-01 14:50:00,91.82,92.0,91.82,91.88,10300.0,52.5409,52.6439,52.5409,52.5752,10300.0
2010-04-01 14:55:00,91.89,91.92,91.75,91.88,9200.0,52.5809,52.5981,52.5008,52.5752,9200.0
2010-04-01 15:00:00,91.87,91.95,91.85,91.91,11600.0,52.5695,52.6152,52.558,52.5924,11600.0
2010-04-01 15:05:00,91.87,91.92,91.8,91.89,9400.0,52.5695,52.5981,52.5294,52.5809,9400.0
2010-04-01 15:10:00,91.89,91.97,91.88,91.9,10400.0,52.5809,52.6267,52.5752,52.5866,10400.0
2010-04-01 15:15:00,91.88,91.97,91.84,91.84,7400.0,52.5752,52.6267,52.5523,52.5523,7400.0
2010-04-01 15:20:00,91.86,91.96,91.8,91.93,17700.0,52.5637,52.621,52.5294,52.6038,17700.0
2010-04-01 15:25:00,91.95,91.95,91.81,91.83,8200.0,52.6152,52.6152,52.5351,52.5466,8200.0
2010-04-01 15:30:00,91.82,92.13,91.82,92.11,31000.0,52.5409,52.7182,52.5409,52.7068,31000.0
2010-04-01 15:35:00,92.11,92.16,92.01,92.06,28400.0,52.7068,52.7354,52.6496,52.6782,28400.0
2010-04-01 15:40:00,92.07,92.17,92.02,92.09,29400.0,52.6839,52.7411,52.6553,52.6954,29400.0
2010-04-01 15:45:00,92.13,92.21,92.03,92.14,28200.0,52.7182,52.764,52.661,52.724,28200.0
2010-04-01 15:50:00,92.14,92.18,92.05,92.14,39100.0,52.724,52.7469,52.6725,52.724,39100.0
2010-04-01 15:55:00,92.14,92.4,92.14,92.38,75100.0,52.724,52.8727,52.724,52.8613,75100.0
2010-04-05 09:30:00,92.81,93.0,92.73,92.88,9200.0,53.1074,53.2161,53.0616,53.1474,9200.0
2010-04-05 09:35:00,92.89,93.1,92.61,92.69,13300.0,53.1531,53.2733,52.9929,53.0387,13300.0
2010-04-05 09:40:00,92.66,92.76,92.56,92.74,8500.0,53.0215,53.0787,52.9643,53.0673,8500.0
2010-04-05 09:45:00,92.77,92.88,92.75,92.88,4600.0,53.0845,53.1474,53.073,53.1474,4600.0
2010-04-05 09:50:00,92.91,92.96,92.82,92.82,4600.0,53.1646,53.1932,53.1131,53.1131,4600.0
2010-04-05 09:55:00,92.85,92.87,92.75,92.8,5000.0,53.1302,53.1417,53.073,53.1016,5000.0
2010-04-05 10:00:00,92.84,93.03,92.82,92.94,10000.0,53.1245,53.2332,53.1131,53.1817,10000.0
2010-04-05 10:05:00,92.94,93.1,92.91,93.04,5400.0,53.1817,53.2733,53.1646,53.239,5400.0
2010-04-05 10:10:00,93.05,93.35,93.02,93.31,7900.0,53.2447,53.4164,53.2275,53.3935,7900.0
2010-04-05 10:15:00,93.35,93.41,93.15,93.16,5800.0,53.4164,53.4507,53.3019,53.3076,5800.0
2010-04-05 10:20:00,93.21,93.42,93.18,93.36,7900.0,53.3362,53.4564,53.3191,53.4221,7900.0
2010-04-05 10:25:00,93.36,93.4,93.29,93.32,9900.0,53.4221,53.445,53.382,53.3992,9900.0
2010-04-05 10:30:00,93.35,93.42,93.35,93.4,6000.0,53.4164,53.4564,53.4164,53.445,6000.0
2010-04-05 10:35:00,93.4,93.66,93.4,93.55,15500.0,53.445,53.5937,53.445,53.5308,15500.0
2010-04-05 10:40:00,93.55,93.65,93.55,93.64,5100.0,53.5308,53.588,53.5308,53.5823,5100.0
2010-04-05 10:45:00,93.61,93.71,93.56,93.58,10700.0,53.5651,53.6223,53.5365,53.548,10700.0
2010-04-05 10:50:00,93.56,93.67,93.56,93.65,5400.0,53.5365,53.5995,53.5365,53.588,5400.0
2010-04-05 10:55:00,93.64,93.67,93.45,93.45,6500.0,53.5823,53.5995,53.4736,53.4736,6500.0
2010-04-05 11:00:00,93.48,93.48,93.34,93.36,13200.0,53.4907,53.4907,53.4106,53.4221,13200.0
2010-04-05 11:05:00,93.37,93.45,93.36,93.42,18300.0,53.4278,53.4736,53.4221,53.4564,18300.0
2010-04-05 11:10:00,93.44,93.5,93.44,93.5,9100.0,53.4678,53.5022,53.4678,53.5022,9100.0
2010-04-05 11:15:00,93.5,93.52,93.46,93.48,11700.0,53.5022,53.5136,53.4793,53.4907,11700.0
2010-04-05 11:20:00,93.48,93.63,93.48,93.63,10200.0,53.4907,53.5766,53.4907,53.5766,10200.0
2010-04-05 11:25:00,93.61,93.77,93.57,93.77,13000.0,53.5651,53.6567,53.5422,53.6567,13000.0
2010-04-05 11:30:00,93.77,93.77,93.66,93.66,10900.0,53.6567,53.6567,53.5937,53.5937,10900.0
2010-04-05 11:35:00,93.65,93.7,93.58,93.68,12500.0,53.588,53.6166,53.548,53.6052,12500.0
2010-04-05 11:40:00,93.72,93.75,93.71,93.74,5900.0,53.6281,53.6452,53.6223,53.6395,5900.0
2010-04-05 11:45:00,93.73,93.82,93.73,93.78,9000.0,53.6338,53.6853,53.6338,53.6624,9000.0
2010-04-05 11:50:00,93.77,94.07,93.77,94.04,11600.0,53.6567,53.8283,53.6567,53.8112,11600.0
2010-04-05 11:55:00,94.05,94.15,94.03,94.11,19300.0,53.8169,53.8741,53.8055,53.8512,19300.0
2010-04-05 12:00:00,94.11,94.13,94.04,94.07,13300.0,53.8512,53.8627,53.8112,53.8283,13300.0
2010-04-05 12:05:00,94.06,94.06,93.81,93.83,9200.0,53.8226,53.8226,53.6796,53.691,9200.0
2010-04-05 12:10:00,93.8,93.81,93.67,93.72,5200.0,53.6738,53.6796,53.5995,53.6281,5200.0
2010-04-05 12:15:00,93.71,93.72,93.57,93.61,6600.0,53.6223,53.6281,53.5422,53.5651,6600.0
2010-04-05 12:20:00,93.64,93.7,93.61,93.64,9800.0,53.5823,53.6166,53.5651,53.5823,9800.0
2010-04-05 12:25:00,93.64,93.71,93.6,93.69,4100.0,53.5823,53.6223,53.5594,53.6109,4100.0
2010-04-05 12:30:00,93.71,93.81,93.71,93.75,4700.0,53.6223,53.6796,53.6223,53.6452,4700.0
2010-04-05 12:35:00,93.77,93.77,93.71,93.71,3300.0,53.6567,53.6567,53.6223,53.6223,3300.0
2010-04-05 12:40:00,93.74,93.78,93.66,93.72,5000.0,53.6395,53.6624,53.5937,53.6281,5000.0
2010-04-05 12:45:00,93.73,93.74,93.63,93.66,5400.0,53.6338,53.6395,53.5766,53.5937,5400.0
2010-04-05 12:50:00,93.68,93.69,93.58,93.64,7300.0,53.6052,53.6109,53.548,53.5823,7300.0
2010-04-05 12:55:00,93.67,93.68,93.61,93.61,4700.0,53.5995,53.6052,53.5651,53.5651,4700.0
2010-04-05 13:00:00,93.62,93.64,93.54,93.54,5900.0,53.5708,53.5823,53.5251,53.5251,5900.0
2010-04-05 13:05:00,93.55,93.55,93.35,93.4,11700.0,53.5308,53.5308,53.4164,53.445,11700.0
2010-04-05 13:10:00,93.41,93.49,93.4,93.45,4100.0,53.4507,53.4965,53.445,53.4736,4100.0
2010-04-05 13:15:00,93.47,93.52,93.46,93.46,7400.0,53.485,53.5136,53.4793,53.4793,7400.0
2010-04-05 13:20:00,93.46,93.53,93.44,93.5,7900.0,53.4793,53.5193,53.4678,53.5022,7900.0
2010-04-05 13:25:00,93.52,93.55,93.47,93.53,7000.0,53.5136,53.5308,53.485,53.5193,7000.0
2010-04-05 13:30:00,93.55,93.64,93.55,93.6,8500.0,53.5308,53.5823,53.5308,53.5594,8500.0
2010-04-05 13:35:00,93.6,93.62,93.43,93.43,5500.0,53.5594,53.5708,53.4621,53.4621,5500.0
2010-04-05 13:40:00,93.43,93.43,93.25,93.27,17100.0,53.4621,53.4621,53.3591,53.3706,17100.0
2010-04-05 13:45:00,93.29,93.34,93.27,93.33,7500.0,53.382,53.4106,53.3706,53.4049,7500.0
2010-04-05 13:50:00,93.34,93.5,93.33,93.5,8900.0,53.4106,53.5022,53.4049,53.5022,8900.0
2010-04-05 13:55:00,93.49,93.59,93.47,93.56,7500.0,53.4965,53.5537,53.485,53.5365,7500.0
2010-04-05 14:00:00,93.57,93.57,93.49,93.5,8400.0,53.5422,53.5422,53.4965,53.5022,8400.0
2010-04-05 14:05:00,93.49,93.51,93.43,93.46,4400.0,53.4965,53.5079,53.4621,53.4793,4400.0
2010-04-05 14:10:00,93.46,93.48,93.4,93.4,4500.0,53.4793,53.4907,53.445,53.445,4500.0
2010-04-05 14:15:00,93.41,93.41,93.35,93.38,6500.0,53.4507,53.4507,53.4164,53.4335,6500.0
2010-04-05 14:20:00,93.37,93.48,93.35,93.44,8100.0,53.4278,53.4907,53.4164,53.4678,8100.0
2010-04-05 14:25:00,93.42,93.53,93.39,93.41,15100.0,53.4564,53.5193,53.4392,53.4507,15100.0
2010-04-05 14:30:00,93.44,93.46,93.37,93.43,15000.0,53.4678,53.4793,53.4278,53.4621,15000.0
2010-04-05 14:35:00,93.43,93.43,93.34,93.39,11900.0,53.4621,53.4621,53.4106,53.4392,11900.0
2010-04-05 14:40:00,93.44,93.49,93.42,93.45,26000.0,53.4678,53.4965,53.4564,53.4736,26000.0
2010-04-05 14:45:00,93.45,93.47,93.41,93.45,18400.0,53.4736,53.485,53.4507,53.4736,18400.0
2010-04-05 14:50:00,93.46,93.54,93.46,93.47,11700.0,53.4793,53.5251,53.4793,53.485,11700.0
2010-04-05 14:55:00,93.47,93.48,93.36,93.37,16000.0,53.485,53.4907,53.4221,53.4278,16000.0
2010-04-05 15:00:00,93.36,93.38,93.29,93.33,20500.0,53.4221,53.4335,53.382,53.4049,20500.0
2010-04-05 15:05:00,93.36,93.36,93.27,93.31,17100.0,53.4221,53.4221,53.3706,53.3935,17100.0
2010-04-05 15:10:00,93.3,93.41,93.3,93.41,13500.0,53.3877,53.4507,53.3877,53.4507,13500.0
2010-04-05 15:15:00,93.4,93.47,93.38,93.43,16000.0,53.445,53.485,53.4335,53.4621,16000.0
2010-04-05 15:20:00,93.43,93.45,93.38,93.45,20600.0,53.4621,53.4736,53.4335,53.4736,20600.0
2010-04-05 15:25:00,93.45,93.48,93.37,93.37,16600.0,53.4736,53.4907,53.4278,53.4278,16600.0
2010-04-05 15:30:00,93.35,93.44,93.34,93.44,16500.0,53.4164,53.4678,53.4106,53.4678,16500.0
2010-04-05 15:35:00,93.45,93.5,93.4,93.41,17200.0,53.4736,53.5022,53.445,53.4507,17200.0
2010-04-05 15:40:00,93.43,93.56,93.42,93.56,23600.0,53.4621,53.5365,53.4564,53.5365,23600.0
2010-04-05 15:45:00,93.58,93.82,93.57,93.73,41400.0,53.548,53.6853,53.5422,53.6338,41400.0
2010-04-05 15:50:00,93.72,93.72,93.54,93.6,58500.0,53.6281,53.6281,53.5251,53.5594,58500.0
2010-04-05 15:55:00,93.6,93.78,93.58,93.74,78400.0,53.5594,53.6624,53.548,53.6395,78400.0
2010-04-06 09:30:00,93.1,93.45,92.98,93.22,25200.0,53.2733,53.4736,53.2046,53.342,25200.0
2010-04-06 09:35:00,93.2,93.56,93.2,93.46,5500.0,53.3305,53.5365,53.3305,53.4793,5500.0
2010-04-06 09:40:00,93.46,93.54,93.33,93.5,6500.0,53.4793,53.5251,53.4049,53.5022,6500.0
2010-04-06 09:45:00,93.57,93.72,93.48,93.69,3300.0,53.5422,53.6281,53.4907,53.6109,3300.0
2010-04-06 09:50:00,93.71,93.71,93.53,93.59,4500.0,53.6223,53.6223,53.5193,53.5537,4500.0
2010-04-06 09:55:00,93.6,93.64,93.58,93.61,3900.0,53.5594,53.5823,53.548,53.5651,3900.0
2010-04-06 10:00:00,93.61,94.23,93.6,94.23,18700.0,53.5651,53.9199,53.5594,53.9199,18700.0
2010-04-06 10:05:00,94.24,94.26,94.04,94.17,18700.0,53.9256,53.9371,53.8112,53.8856,18700.0
2010-04-06 10:10:00,94.17,94.17,94.03,94.05,7400.0,53.8856,53.8856,53.8055,53.8169,7400.0
2010-04-06 10:15:00,94.08,94.42,94.08,94.41,14200.0,53.8341,54.0286,53.8341,54.0229,14200.0
2010-04-06 10:20:00,94.37,94.5,94.26,94.42,10300.0,54.0,54.0744,53.9371,54.0286,10300.0
2010-04-06 10:25:00,94.42,94.5,94.32,94.39,16600.0,54.0286,54.0744,53.9714,54.0115,16600.0
2010-04-06 10:30:00,94.46,94.71,94.46,94.71,7900.0,54.0515,54.1946,54.0515,54.1946,7900.0
2010-04-06 10:35:00,94.7,94.81,94.56,94.65,10700.0,54.1888,54.2518,54.1087,54.1602,10700.0
2010-04-06 10:40:00,94.64,94.73,94.6,94.68,6800.0,54.1545,54.206,54.1316,54.1774,6800.0
2010-04-06 10:45:00,94.68,94.77,94.63,94.68,33500.0,54.1774,54.2289,54.1488,54.1774,33500.0
2010-04-06 10:50:00,94.67,94.76,94.56,94.59,20100.0,54.1717,54.2232,54.1087,54.1259,20100.0
2010-04-06 10:55:00,94.57,94.7,94.56,94.69,9600.0,54.1145,54.1888,54.1087,54.1831,9600.0
2010-04-06 11:00:00,94.71,94.72,94.53,94.54,19000.0,54.1946,54.2003,54.0916,54.0973,19000.0
2010-04-06 11:05:00,94.54,94.6,94.53,94.57,11100.0,54.0973,54.1316,54.0916,54.1145,11100.0
2010-04-06 11:10:00,94.57,94.62,94.47,94.5,11500.0,54.1145,54.1431,54.0572,54.0744,11500.0
2010-04-06 11:15:00,94.47,94.55,94.47,94.48,21600.0,54.0572,54.103,54.0572,54.063,21600.0
2010-04-06 11:20:00,94.48,94.5,94.38,94.42,15500.0,54.063,54.0744,54.0057,54.0286,15500.0
2010-04-06 11:25:00,94.43,94.62,94.42,94.61,33600.0,54.0343,54.1431,54.0286,54.1373,33600.0
2010-04-06 11:30:00,94.6,94.83,94.56,94.82,28400.0,54.1316,54.2632,54.1087,54.2575,28400.0
2010-04-06 11:35:00,94.82,94.82,94.61,94.66,19600.0,54.2575,54.2575,54.1373,54.166,19600.0
2010-04-06 11:40:00,94.67,94.74,94.56,94.56,9500.0,54.1717,54.2117,54.1087,54.1087,9500.0
2010-04-06 11:45:00,94.55,94.67,94.55,94.61,11000.0,54.103,54.1717,54.103,54.1373,11000.0
2010-04-06 11:50:00,94.6,94.68,94.5,94.5,7400.0,54.1316,54.1774,54.0744,54.0744,7400.0
2010-04-06 11:55:00,94.5,94.58,94.43,94.58,11700.0,54.0744,54.1202,54.0343,54.1202,11700.0
2010-04-06 12:00:00,94.57,94.61,94.49,94.5,4600.0,54.1145,54.1373,54.0687,54.0744,4600.0
2010-04-06 12:05:00,94.5,94.58,94.5,94.58,2800.0,54.0744,54.1202,54.0744,54.1202,2800.0
2010-04-06 12:10:00,94.58,94.68,94.58,94.68,6100.0,54.1202,54.1774,54.1202,54.1774,6100.0
2010-04-06 12:15:00,94.66,94.78,94.66,94.72,7300.0,54.166,54.2346,54.166,54.2003,7300.0
2010-04-06 12:20:00,94.72,94.92,94.67,94.92,5400.0,54.2003,54.3147,54.1717,54.3147,5400.0
2010-04-06 12:25:00,94.92,94.97,94.86,94.96,9200.0,54.3147,54.3433,54.2804,54.3376,9200.0
2010-04-06 12:30:00,94.93,94.96,94.72,94.77,6500.0,54.3205,54.3376,54.2003,54.2289,6500.0
2010-04-06 12:35:00,94.78,94.79,94.69,94.78,3700.0,54.2346,54.2403,54.1831,54.2346,3700.0
2010-04-06 12:40:00,94.78,94.85,94.78,94.85,3900.0,54.2346,54.2747,54.2346,54.2747,3900.0
2010-04-06 12:45:00,94.85,94.93,94.85,94.92,2500.0,54.2747,54.3205,54.2747,54.3147,2500.0
2010-04-06 12:50:00,94.83,94.86,94.78,94.86,2500.0,54.2632,54.2804,54.2346,54.2804,2500.0
2010-04-06 12:55:00,94.86,94.94,94.85,94.94,6600.0,54.2804,54.3262,54.2747,54.3262,6600.0
2010-04-06 13:00:00,94.94,94.99,94.9,94.93,6100.0,54.3262,54.3548,54.3033,54.3205,6100.0
2010-04-06 13:05:00,94.9,95.06,94.9,95.05,8800.0,54.3033,54.3948,54.3033,54.3891,8800.0
2010-04-06 13:10:00,95.05,95.17,95.02,95.02,8400.0,54.3891,54.4578,54.372,54.372,8400.0
2010-04-06 13:15:00,95.04,95.05,94.85,94.85,4500.0,54.3834,54.3891,54.2747,54.2747,4500.0
2010-04-06 13:20:00,94.84,94.89,94.76,94.8,7000.0,54.269,54.2976,54.2232,54.2461,7000.0
2010-04-06 13:25:00,94.77,94.81,94.74,94.74,1500.0,54.2289,54.2518,54.2117,54.2117,1500.0
2010-04-06 13:30:00,94.74,94.75,94.56,94.58,6200.0,54.2117,54.2175,54.1087,54.1202,6200.0
2010-04-06 13:35:00,94.58,94.63,94.54,94.6,3300.0,54.1202,54.1488,54.0973,54.1316,3300.0
2010-04-06 13:40:00,94.59,94.65,94.57,94.62,3300.0,54.1259,54.1602,54.1145,54.1431,3300.0
2010-04-06 13:45:00,94.6,94.6,94.43,94.46,6700.0,54.1316,54.1316,54.0343,54.0515,6700.0
2010-04-06 13:50:00,94.44,94.52,94.42,94.5,7400.0,54.0401,54.0858,54.0286,54.0744,7400.0
2010-04-06 13:55:00,94.53,94.56,94.4,94.44,6700.0,54.0916,54.1087,54.0172,54.0401,6700.0
2010-04-06 14:00:00,94.44,94.65,94.43,94.64,11400.0,54.0401,54.1602,54.0343,54.1545,11400.0
2010-04-06 14:05:00,94.65,94.7,94.6,94.66,9100.0,54.1602,54.1888,54.1316,54.166,9100.0
2010-04-06 14:10:00,94.69,94.74,94.65,94.71,7300.0,54.1831,54.2117,54.1602,54.1946,7300.0
2010-04-06 14:15:00,94.74,94.84,94.74,94.81,7600.0,54.2117,54.269,54.2117,54.2518,7600.0
2010-04-06 14:20:00,94.82,94.83,94.67,94.67,16200.0,54.2575,54.2632,54.1717,54.1717,16200.0
2010-04-06 14:25:00,94.67,94.8,94.64,94.78,10400.0,54.1717,54.2461,54.1545,54.2346,10400.0
2010-04-06 14:30:00,94.79,94.88,94.78,94.85,9200.0,54.2403,54.2918,54.2346,54.2747,9200.0
2010-04-06 14:35:00,94.86,94.86,94.79,94.83,7100.0,54.2804,54.2804,54.2403,54.2632,7100.0
2010-04-06 14:40:00,94.84,94.89,94.76,94.79,15200.0,54.269,54.2976,54.2232,54.2403,15200.0
2010-04-06 14:45:00,94.8,94.83,94.69,94.71,6300.0,54.2461,54.2632,54.1831,54.1946,6300.0
2010-04-06 14:50:00,94.71,94.8,94.71,94.75,8200.0,54.1946,54.2461,54.1946,54.2175,8200.0
2010-04-06 14:55:00,94.75,94.75,94.63,94.71,10500.0,54.2175,54.2175,54.1488,54.1946,10500.0
2010-04-06 15:00:00,94.71,94.74,94.65,94.71,18100.0,54.1946,54.2117,54.1602,54.1946,18100.0
2010-04-06 15:05:00,94.71,94.71,94.62,94.67,12300.0,54.1946,54.1946,54.1431,54.1717,12300.0
2010-04-06 15:10:00,94.67,94.7,94.62,94.65,17500.0,54.1717,54.1888,54.1431,54.1602,17500.0
2010-04-06 15:15:00,94.65,94.68,94.63,94.64,19800.0,54.1602,54.1774,54.1488,54.1545,19800.0
2010-04-06 15:20:00,94.65,94.68,94.53,94.62,18500.0,54.1602,54.1774,54.0916,54.1431,18500.0
2010-04-06 15:25:00,94.65,94.66,94.48,94.48,10800.0,54.1602,54.166,54.063,54.063,10800.0
2010-04-06 15:30:00,94.48,94.62,94.45,94.61,12600.0,54.063,54.1431,54.0458,54.1373,12600.0
2010-04-06 15:35:00,94.6,94.67,94.57,94.58,27200.0,54.1316,54.1717,54.1145,54.1202,27200.0
2010-04-06 15:40:00,94.59,94.66,94.59,94.59,40100.0,54.1259,54.166,54.1259,54.1259,40100.0
2010-04-06 15:45:00,94.59,94.62,94.51,94.52,41500.0,54.1259,54.1431,54.0801,54.0858,41500.0
2010-04-06 15:50:00,94.53,94.55,94.36,94.49,63900.0,54.0916,54.103,53.9943,54.0687,63900.0
2010-04-06 15:55:00,94.47,94.71,94.46,94.65,105800.0,54.0572,54.1946,54.0515,54.1602,105800.0
2010-04-07 09:30:00,94.42,94.94,94.35,94.36,19000.0,54.0286,54.3262,53.9886,53.9943,19000.0
2010-04-07 09:35:00,94.35,94.73,94.17,94.7,11600.0,53.9886,54.206,53.8856,54.1888,11600.0
2010-04-07 09:40:00,94.63,94.66,94.39,94.46,9700.0,54.1488,54.166,54.0115,54.0515,9700.0
2010-04-07 09:45:00,94.47,94.6,94.43,94.6,8800.0,54.0572,54.1316,54.0343,54.1316,8800.0
2010-04-07 09:50:00,94.54,94.74,94.5,94.68,15600.0,54.0973,54.2117,54.0744,54.1774,15600.0
2010-04-07 09:55:00,94.73,94.79,94.59,94.59,7000.0,54.206,54.2403,54.1259,54.1259,7000.0
2010-04-07 10:00:00,94.61,94.64,94.4,94.59,23000.0,54.1373,54.1545,54.0172,54.1259,23000.0
2010-04-07 10:05:00,94.6,94.75,94.58,94.65,10100.0,54.1316,54.2175,54.1202,54.1602,10100.0
2010-04-07 10:10:00,94.67,94.67,94.58,94.59,5700.0,54.1717,54.1717,54.1202,54.1259,5700.0
2010-04-07 10:15:00,94.59,94.59,94.47,94.53,13100.0,54.1259,54.1259,54.0572,54.0916,13100.0
2010-04-07 10:20:00,94.55,94.57,94.44,94.48,14400.0,54.103,54.1145,54.0401,54.063,14400.0
2010-04-07 10:25:00,94.48,94.65,94.44,94.59,10600.0,54.063,54.1602,54.0401,54.1259,10600.0
2010-04-07 10:30:00,94.55,94.57,94.47,94.49,10000.0,54.103,54.1145,54.0572,54.0687,10000.0
2010-04-07 10:35:00,94.52,94.56,94.37,94.37,15700.0,54.0858,54.1087,54.0,54.0,15700.0
2010-04-07 10:40:00,94.41,94.41,93.99,93.99,20200.0,54.0229,54.0229,53.7826,53.7826,20200.0
2010-04-07 10:45:00,94.02,94.04,93.96,94.03,10500.0,53.7997,53.8112,53.7654,53.8055,10500.0
2010-04-07 10:50:00,94.04,94.15,94.02,94.07,11900.0,53.8112,53.8741,53.7997,53.8283,11900.0
2010-04-07 10:55:00,94.09,94.23,94.08,94.19,12100.0,53.8398,53.9199,53.8341,53.897,12100.0
2010-04-07 11:00:00,94.12,94.16,93.99,94.13,14300.0,53.857,53.8798,53.7826,53.8627,14300.0
2010-04-07 11:05:00,94.11,94.28,94.08,94.27,8700.0,53.8512,53.9485,53.8341,53.9428,8700.0
2010-04-07 11:10:00,94.26,94.38,94.24,94.36,4200.0,53.9371,54.0057,53.9256,53.9943,4200.0
2010-04-07 11:15:00,94.4,94.61,94.35,94.57,9800.0,54.0172,54.1373,53.9886,54.1145,9800.0
2010-04-07 11:20:00,94.54,94.54,94.37,94.46,7700.0,54.0973,54.0973,54.0,54.0515,7700.0
2010-04-07 11:25:00,94.46,94.55,94.38,94.55,16000.0,54.0515,54.103,54.0057,54.103,16000.0
2010-04-07 11:30:00,94.49,94.52,94.4,94.4,15900.0,54.0687,54.0858,54.0172,54.0172,15900.0
2010-04-07 11:35:00,94.41,94.44,94.26,94.3,5800.0,54.0229,54.0401,53.9371,53.96,5800.0
2010-04-07 11:40:00,94.29,94.31,94.2,94.29,4300.0,53.9542,53.9657,53.9027,53.9542,4300.0
2010-04-07 11:45:00,94.29,94.29,94.21,94.25,1300.0,53.9542,53.9542,53.9085,53.9313,1300.0
2010-04-07 11:50:00,94.21,94.43,94.21,94.37,9600.0,53.9085,54.0343,53.9085,54.0,9600.0
2010-04-07 11:55:00,94.38,94.45,94.3,94.3,3600.0,54.0057,54.0458,53.96,53.96,3600.0
2010-04-07 12:00:00,94.34,94.4,94.3,94.3,4600.0,53.9828,54.0172,53.96,53.96,4600.0
2010-04-07 12:05:00,94.33,94.4,94.31,94.31,4400.0,53.9771,54.0172,53.9657,53.9657,4400.0
2010-04-07 12:10:00,94.38,94.42,94.33,94.42,10100.0,54.0057,54.0286,53.9771,54.0286,10100.0
2010-04-07 12:15:00,94.39,94.43,94.3,94.38,13500.0,54.0115,54.0343,53.96,54.0057,13500.0
2010-04-07 12:20:00,94.35,94.4,94.28,94.3,5300.0,53.9886,54.0172,53.9485,53.96,5300.0
2010-04-07 12:25:00,94.29,94.37,94.29,94.33,4100.0,53.9542,54.0,53.9542,53.9771,4100.0
2010-04-07 12:30:00,94.32,94.36,94.3,94.34,3800.0,53.9714,53.9943,53.96,53.9828,3800.0
2010-04-07 12:35:00,94.3,94.34,94.25,94.34,17500.0,53.96,53.9828,53.9313,53.9828,17500.0
2010-04-07 12:40:00,94.29,94.35,94.27,94.32,5400.0,53.9542,53.9886,53.9428,53.9714,5400.0
2010-04-07 12:45:00,94.32,94.33,94.25,94.25,3000.0,53.9714,53.9771,53.9313,53.9313,3000.0
2010-04-07 12:50:00,94.29,94.43,94.25,94.42,30200.0,53.9542,54.0343,53.9313,54.0286,30200.0
2010-04-07 12:55:00,94.38,94.57,94.28,94.55,26200.0,54.0057,54.1145,53.9485,54.103,26200.0
2010-04-07 13:00:00,94.55,94.7,94.52,94.65,17300.0,54.103,54.1888,54.0858,54.1602,17300.0
2010-04-07 13:05:00,94.56,94.69,94.51,94.52,5700.0,54.1087,54.1831,54.0801,54.0858,5700.0
2010-04-07 13:10:00,94.5,94.66,94.5,94.64,17000.0,54.0744,54.166,54.0744,54.1545,17000.0
2010-04-07 13:15:00,94.62,94.62,94.46,94.51,4000.0,54.1431,54.1431,54.0515,54.0801,4000.0
2010-04-07 13:20:00,94.52,94.57,94.48,94.5,5100.0,54.0858,54.1145,54.063,54.0744,5100.0
2010-04-07 13:25:00,94.52,94.58,94.5,94.57,4700.0,54.0858,54.1202,54.0744,54.1145,4700.0
2010-04-07 13:30:00,94.54,94.56,94.45,94.45,6000.0,54.0973,54.1087,54.0458,54.0458,6000.0
2010-04-07 13:35:00,94.44,94.52,94.39,94.39,6800.0,54.0401,54.0858,54.0115,54.0115,6800.0
2010-04-07 13:40:00,94.39,94.5,94.28,94.36,6900.0,54.0115,54.0744,53.9485,53.9943,6900.0
2010-04-07 13:45:00,94.33,94.34,94.09,94.21,12600.0,53.9771,53.9828,53.8398,53.9085,12600.0
2010-04-07 13:50:00,94.18,94.23,94.12,94.12,6500.0,53.8913,53.9199,53.857,53.857,6500.0
2010-04-07 13:55:00,94.13,94.23,94.08,94.13,4700.0,53.8627,53.9199,53.8341,53.8627,4700.0
2010-04-07 14:00:00,94.21,94.22,94.06,94.14,6200.0,53.9085,53.9142,53.8226,53.8684,6200.0
2010-04-07 14:05:00,94.16,94.22,94.12,94.16,10900.0,53.8798,53.9142,53.857,53.8798,10900.0
2010-04-07 14:10:00,94.16,94.19,94.09,94.17,13800.0,53.8798,53.897,53.8398,53.8856,13800.0
2010-04-07 14:15:00,94.14,94.18,94.06,94.15,26700.0,53.8684,53.8913,53.8226,53.8741,26700.0
2010-04-07 14:20:00,94.16,94.19,94.05,94.08,20500.0,53.8798,53.897,53.8169,53.8341,20500.0
2010-04-07 14:25:00,94.08,94.08,93.94,94.03,10800.0,53.8341,53.8341,53.754,53.8055,10800.0
2010-04-07 14:30:00,94.0,94.0,93.92,93.97,34400.0,53.7883,53.7883,53.7425,53.7711,34400.0
2010-04-07 14:35:00,93.99,94.1,93.98,93.99,16800.0,53.7826,53.8455,53.7768,53.7826,16800.0
2010-04-07 14:40:00,93.99,94.09,93.92,94.05,10000.0,53.7826,53.8398,53.7425,53.8169,10000.0
2010-04-07 14:45:00,94.05,94.08,93.93,93.95,6300.0,53.8169,53.8341,53.7482,53.7597,6300.0
2010-04-07 14:50:00,93.93,93.97,93.9,93.92,11000.0,53.7482,53.7711,53.7311,53.7425,11000.0
2010-04-07 14:55:00,93.91,93.91,93.76,93.85,14900.0,53.7368,53.7368,53.651,53.7025,14900.0
2010-04-07 15:00:00,93.82,93.83,93.58,93.69,24600.0,53.6853,53.691,53.548,53.6109,24600.0
2010-04-07 15:05:00,93.69,93.69,93.44,93.46,20900.0,53.6109,53.6109,53.4678,53.4793,20900.0
2010-04-07 15:10:00,93.45,93.45,93.22,93.3,29700.0,53.4736,53.4736,53.342,53.3877,29700.0
2010-04-07 15:15:00,93.33,93.4,93.17,93.36,18600.0,53.4049,53.445,53.3134,53.4221,18600.0
2010-04-07 15:20:00,93.35,93.35,93.27,93.28,13000.0,53.4164,53.4164,53.3706,53.3763,13000.0
2010-04-07 15:25:00,93.28,93.31,93.15,93.21,27400.0,53.3763,53.3935,53.3019,53.3362,27400.0
2010-04-07 15:30:00,93.21,93.28,93.07,93.08,24100.0,53.3362,53.3763,53.2561,53.2619,24100.0
2010-04-07 15:35:00,93.08,93.32,93.02,93.21,36600.0,53.2619,53.3992,53.2275,53.3362,36600.0
2010-04-07 15:40:00,93.21,93.22,93.03,93.05,35100.0,53.3362,53.342,53.2332,53.2447,35100.0
2010-04-07 15:45:00,93.04,93.16,92.94,93.14,49400.0,53.239,53.3076,53.1817,53.2962,49400.0
2010-04-07 15:50:00,93.14,93.33,93.11,93.11,73100.0,53.2962,53.4049,53.279,53.279,73100.0
2010-04-07 15:55:00,93.11,93.29,93.11,93.27,109200.0,53.279,53.382,53.279,53.3706,109200.0
2010-04-08 09:30:00,93.08,93.13,92.63,93.07,17800.0,53.2619,53.2905,53.0044,53.2561,17800.0
2010-04-08 09:35:00,93.13,93.47,93.0,93.16,27700.0,53.2905,53.485,53.2161,53.3076,27700.0
2010-04-08 09:40:00,93.15,93.23,92.83,93.23,10700.0,53.3019,53.3477,53.1188,53.3477,10700.0
2010-04-08 09:45:00,93.2,93.3,93.03,93.07,10100.0,53.3305,53.3877,53.2332,53.2561,10100.0
2010-04-08 09:50:00,93.02,93.34,93.0,93.25,10200.0,53.2275,53.4106,53.2161,53.3591,10200.0
2010-04-08 09:55:00,93.22,93.24,93.04,93.14,10900.0,53.342,53.3534,53.239,53.2962,10900.0
2010-04-08 10:00:00,93.14,93.29,92.99,93.07,18900.0,53.2962,53.382,53.2104,53.2561,18900.0
2010-04-08 10:05:00,93.06,93.26,93.01,93.11,8600.0,53.2504,53.3649,53.2218,53.279,8600.0
2010-04-08 10:10:00,93.14,93.19,93.06,93.15,7400.0,53.2962,53.3248,53.2504,53.3019,7400.0
2010-04-08 10:15:00,93.17,93.18,92.98,93.07,6100.0,53.3134,53.3191,53.2046,53.2561,6100.0
2010-04-08 10:20:00,93.04,93.04,92.91,93.01,8200.0,53.239,53.239,53.1646,53.2218,8200.0
2010-04-08 10:25:00,93.02,93.02,92.92,92.96,18000.0,53.2275,53.2275,53.1703,53.1932,18000.0
2010-04-08 10:30:00,92.95,93.0,92.91,92.94,23600.0,53.1875,53.2161,53.1646,53.1817,23600.0
2010-04-08 10:35:00,92.97,93.08,92.91,92.92,10500.0,53.1989,53.2619,53.1646,53.1703,10500.0
2010-04-08 10:40:00,92.92,92.97,92.88,92.88,4800.0,53.1703,53.1989,53.1474,53.1474,4800.0
2010-04-08 10:45:00,92.89,92.99,92.89,92.94,4100.0,53.1531,53.2104,53.1531,53.1817,4100.0
2010-04-08 10:50:00,92.96,93.0,92.88,92.98,5800.0,53.1932,53.2161,53.1474,53.2046,5800.0
2010-04-08 10:55:00,92.99,93.0,92.88,92.92,15800.0,53.2104,53.2161,53.1474,53.1703,15800.0
2010-04-08 11:00:00,92.93,92.96,92.88,92.9,11500.0,53.176,53.1932,53.1474,53.1589,11500.0
2010-04-08 11:05:00,92.9,93.11,92.87,93.0,15500.0,53.1589,53.279,53.1417,53.2161,15500.0
2010-04-08 11:10:00,92.99,93.0,92.94,92.99,4700.0,53.2104,53.2161,53.1817,53.2104,4700.0
2010-04-08 11:15:00,92.99,93.0,92.93,92.94,4600.0,53.2104,53.2161,53.176,53.1817,4600.0
2010-04-08 11:20:00,92.96,93.03,92.91,92.97,5200.0,53.1932,53.2332,53.1646,53.1989,5200.0
2010-04-08 11:25:00,92.94,92.98,92.82,92.82,4200.0,53.1817,53.2046,53.1131,53.1131,4200.0
2010-04-08 11:30:00,92.82,92.96,92.82,92.92,5200.0,53.1131,53.1932,53.1131,53.1703,5200.0
2010-04-08 11:35:00,92.93,93.0,92.91,92.96,6300.0,53.176,53.2161,53.1646,53.1932,6300.0
2010-04-08 11:40:00,92.98,93.0,92.95,93.0,9300.0,53.2046,53.2161,53.1875,53.2161,9300.0
2010-04-08 11:45:00,92.99,93.07,92.96,93.03,11300.0,53.2104,53.2561,53.1932,53.2332,11300.0
2010-04-08 11:50:00,93.04,93.07,92.97,93.04,7200.0,53.239,53.2561,53.1989,53.239,7200.0
2010-04-08 11:55:00,93.04,93.1,92.93,92.95,10500.0,53.239,53.2733,53.176,53.1875,10500.0
2010-04-08 12:00:00,92.94,92.97,92.89,92.9,3900.0,53.1817,53.1989,53.1531,53.1589,3900.0
2010-04-08 12:05:00,92.9,93.15,92.89,93.0,17300.0,53.1589,53.3019,53.1531,53.2161,17300.0
2010-04-08 12:10:00,93.0,93.02,92.94,92.94,9200.0,53.2161,53.2275,53.1817,53.1817,9200.0
2010-04-08 12:15:00,92.95,93.02,92.91,92.98,6200.0,53.1875,53.2275,53.1646,53.2046,6200.0
2010-04-08 12:20:00,93.02,93.12,92.99,93.1,9400.0,53.2275,53.2847,53.2104,53.2733,9400.0
2010-04-08 12:25:00,93.1,93.11,93.02,93.05,9600.0,53.2733,53.279,53.2275,53.2447,9600.0
2010-04-08 12:30:00,93.06,93.07,92.9,92.91,6900.0,53.2504,53.2561,53.1589,53.1646,6900.0
2010-04-08 12:35:00,92.9,92.92,92.87,92.9,4200.0,53.1589,53.1703,53.1417,53.1589,4200.0
2010-04-08 12:40:00,92.92,92.93,92.78,92.79,8000.0,53.1703,53.176,53.0902,53.0959,8000.0
2010-04-08 12:45:00,92.83,92.95,92.82,92.93,10000.0,53.1188,53.1875,53.1131,53.176,10000.0
2010-04-08 12:50:00,92.97,92.97,92.9,92.93,3300.0,53.1989,53.1989,53.1589,53.176,3300.0
2010-04-08 12:55:00,92.95,93.02,92.92,93.0,2500.0,53.1875,53.2275,53.1703,53.2161,2500.0
2010-04-08 13:00:00,93.01,93.08,92.98,93.07,3100.0,53.2218,53.2619,53.2046,53.2561,3100.0
2010-04-08 13:05:00,93.06,93.09,92.98,92.98,4000.0,53.2504,53.2676,53.2046,53.2046,4000.0
2010-04-08 13:10:00,92.98,93.0,92.91,92.96,11000.0,53.2046,53.2161,53.1646,53.1932,11000.0
2010-04-08 13:15:00,92.97,92.97,92.91,92.91,1500.0,53.1989,53.1989,53.1646,53.1646,1500.0
2010-04-08 13:20:00,92.9,93.0,92.9,92.95,2000.0,53.1589,53.2161,53.1589,53.1875,2000.0
2010-04-08 13:25:00,92.95,92.95,92.92,92.95,1300.0,53.1875,53.1875,53.1703,53.1875,1300.0
2010-04-08 13:30:00,92.94,93.01,92.91,92.98,3800.0,53.1817,53.2218,53.1646,53.2046,3800.0
2010-04-08 13:35:00,93.0,93.09,93.0,93.04,4400.0,53.2161,53.2676,53.2161,53.239,4400.0
2010-04-08 13:40:00,93.04,93.06,92.98,93.05,7300.0,53.239,53.2504,53.2046,53.2447,7300.0
2010-04-08 13:45:00,93.06,93.06,92.93,92.98,13800.0,53.2504,53.2504,53.176,53.2046,13800.0
2010-04-08 13:50:00,92.96,93.03,92.85,92.86,8900.0,53.1932,53.2332,53.1302,53.136,8900.0
2010-04-08 13:55:00,92.85,92.87,92.8,92.85,7400.0,53.1302,53.1417,53.1016,53.1302,7400.0
2010-04-08 14:00:00,92.85,92.93,92.85,92.9,5300.0,53.1302,53.176,53.1302,53.1589,5300.0
2010-04-08 14:05:00,92.92,92.94,92.89,92.93,4600.0,53.1703,53.1817,53.1531,53.176,4600.0
2010-04-08 14:10:00,92.92,92.92,92.84,92.86,8000.0,53.1703,53.1703,53.1245,53.136,8000.0
2010-04-08 14:15:00,92.9,92.91,92.81,92.82,9000.0,53.1589,53.1646,53.1074,53.1131,9000.0
2010-04-08 14:20:00,92.86,92.92,92.84,92.87,6400.0,53.136,53.1703,53.1245,53.1417,6400.0
2010-04-08 14:25:00,92.89,92.98,92.86,92.98,9600.0,53.1531,53.2046,53.136,53.2046,9600.0
2010-04-08 14:30:00,92.98,92.99,92.86,92.89,11900.0,53.2046,53.2104,53.136,53.1531,11900.0
2010-04-08 14:35:00,92.89,92.89,92.83,92.83,6400.0,53.1531,53.1531,53.1188,53.1188,6400.0
2010-04-08 14:40:00,92.85,92.91,92.82,92.84,17600.0,53.1302,53.1646,53.1131,53.1245,17600.0
2010-04-08 14:45:00,92.83,92.87,92.77,92.87,18400.0,53.1188,53.1417,53.0845,53.1417,18400.0
2010-04-08 14:50:00,92.87,93.22,92.85,93.05,68400.0,53.1417,53.342,53.1302,53.2447,68400.0
2010-04-08 14:55:00,93.01,93.05,92.83,92.9,18500.0,53.2218,53.2447,53.1188,53.1589,18500.0
2010-04-08 15:00:00,92.92,93.0,92.92,93.0,9200.0,53.1703,53.2161,53.1703,53.2161,9200.0
2010-04-08 15:05:00,92.99,93.04,92.95,92.99,6400.0,53.2104,53.239,53.1875,53.2104,6400.0
2010-04-08 15:10:00,93.0,93.06,92.92,92.96,7600.0,53.2161,53.2504,53.1703,53.1932,7600.0
2010-04-08 15:15:00,92.97,93.04,92.94,93.03,5800.0,53.1989,53.239,53.1817,53.2332,5800.0
2010-04-08 15:20:00,93.04,93.05,92.98,93.04,6600.0,53.239,53.2447,53.2046,53.239,6600.0
2010-04-08 15:25:00,93.05,93.1,92.93,92.93,17700.0,53.2447,53.2733,53.176,53.176,17700.0
2010-04-08 15:30:00,92.95,92.98,92.91,92.97,10600.0,53.1875,53.2046,53.1646,53.1989,10600.0
2010-04-08 15:35:00,92.97,93.05,92.92,92.94,17700.0,53.1989,53.2447,53.1703,53.1817,17700.0
2010-04-08 15:40:00,92.92,92.95,92.83,92.93,36700.0,53.1703,53.1875,53.1188,53.176,36700.0
2010-04-08 15:45:00,92.94,93.1,92.92,93.09,43700.0,53.1817,53.2733,53.1703,53.2676,43700.0
2010-04-08 15:50:00,93.1,93.12,92.95,92.95,32300.0,53.2733,53.2847,53.1875,53.1875,32300.0
2010-04-08 15:55:00,92.96,93.05,92.94,93.02,51600.0,53.1932,53.2447,53.1817,53.2275,51600.0
2010-04-09 09:30:00,93.26,93.73,92.97,93.62,15600.0,53.3649,53.6338,53.1989,53.5708,15600.0
2010-04-09 09:35:00,93.64,93.81,93.49,93.71,11700.0,53.5823,53.6796,53.4965,53.6223,11700.0
2010-04-09 09:40:00,93.69,93.77,93.67,93.72,8900.0,53.6109,53.6567,53.5995,53.6281,8900.0
2010-04-09 09:45:00,93.69,93.71,93.13,93.15,13300.0,53.6109,53.6223,53.2905,53.3019,13300.0
2010-04-09 09:50:00,93.15,93.59,93.14,93.56,18600.0,53.3019,53.5537,53.2962,53.5365,18600.0
2010-04-09 09:55:00,93.57,93.87,93.56,93.68,13800.0,53.5422,53.7139,53.5365,53.6052,13800.0
2010-04-09 10:00:00,93.69,93.9,93.65,93.8,4400.0,53.6109,53.7311,53.588,53.6738,4400.0
2010-04-09 10:05:00,93.81,93.81,93.7,93.7,5000.0,53.6796,53.6796,53.6166,53.6166,5000.0
2010-04-09 10:10:00,93.69,93.69,93.52,93.53,13500.0,53.6109,53.6109,53.5136,53.5193,13500.0
2010-04-09 10:15:00,93.49,93.77,93.49,93.73,8800.0,53.4965,53.6567,53.4965,53.6338,8800.0
2010-04-09 10:20:00,93.74,93.85,93.74,93.84,7900.0,53.6395,53.7025,53.6395,53.6967,7900.0
2010-04-09 10:25:00,93.82,93.83,93.41,93.57,18000.0,53.6853,53.691,53.4507,53.5422,18000.0
2010-04-09 10:30:00,93.58,93.72,93.53,93.55,13200.0,53.548,53.6281,53.5193,53.5308,13200.0
2010-04-09 10:35:00,93.49,93.7,93.45,93.7,11700.0,53.4965,53.6166,53.4736,53.6166,11700.0
2010-04-09 10:40:00,93.69,94.08,93.67,94.08,13100.0,53.6109,53.8341,53.5995,53.8341,13100.0
2010-04-09 10:45:00,94.04,94.28,94.03,94.16,18800.0,53.8112,53.9485,53.8055,53.8798,18800.0
2010-04-09 10:50:00,94.18,94.3,94.04,94.05,14000.0,53.8913,53.96,53.8112,53.8169,14000.0
2010-04-09 10:55:00,94.05,94.05,93.86,93.96,11500.0,53.8169,53.8169,53.7082,53.7654,11500.0
2010-04-09 11:00:00,93.93,94.04,93.9,94.01,6900.0,53.7482,53.8112,53.7311,53.794,6900.0
2010-04-09 11:05:00,93.99,94.12,93.93,94.1,5000.0,53.7826,53.857,53.7482,53.8455,5000.0
2010-04-09 11:10:00,94.11,94.19,94.04,94.18,6600.0,53.8512,53.897,53.8112,53.8913,6600.0
2010-04-09 11:15:00,94.18,94.21,94.11,94.14,6000.0,53.8913,53.9085,53.8512,53.8684,6000.0
2010-04-09 11:20:00,94.14,94.3,94.08,94.3,14300.0,53.8684,53.96,53.8341,53.96,14300.0
2010-04-09 11:25:00,94.3,94.35,94.27,94.27,6300.0,53.96,53.9886,53.9428,53.9428,6300.0
2010-04-09 11:30:00,94.27,94.34,94.22,94.23,7200.0,53.9428,53.9828,53.9142,53.9199,7200.0
2010-04-09 11:35:00,94.24,94.27,94.18,94.27,4000.0,53.9256,53.9428,53.8913,53.9428,4000.0
2010-04-09 11:40:00,94.27,94.31,94.24,94.25,5600.0,53.9428,53.9657,53.9256,53.9313,5600.0
2010-04-09 11:45:00,94.24,94.24,93.99,94.0,36300.0,53.9256,53.9256,53.7826,53.7883,36300.0
2010-04-09 11:50:00,94.01,94.16,94.01,94.16,3200.0,53.794,53.8798,53.794,53.8798,3200.0
2010-04-09 11:55:00,94.16,94.22,94.12,94.2,4400.0,53.8798,53.9142,53.857,53.9027,4400.0
2010-04-09 12:00:00,94.22,94.24,94.18,94.18,1900.0,53.9142,53.9256,53.8913,53.8913,1900.0
2010-04-09 12:05:00,94.22,94.24,94.14,94.16,1300.0,53.9142,53.9256,53.8684,53.8798,1300.0
2010-04-09 12:10:00,94.17,94.24,94.1,94.23,9700.0,53.8856,53.9256,53.8455,53.9199,9700.0
2010-04-09 12:15:00,94.23,94.32,94.23,94.27,3700.0,53.9199,53.9714,53.9199,53.9428,3700.0
2010-04-09 12:20:00,94.32,94.56,94.31,94.51,16200.0,53.9714,54.1087,53.9657,54.0801,16200.0
2010-04-09 12:25:00,94.52,94.58,94.48,94.58,11700.0,54.0858,54.1202,54.063,54.1202,11700.0
2010-04-09 12:30:00,94.6,94.74,94.54,94.55,12700.0,54.1316,54.2117,54.0973,54.103,12700.0
2010-04-09 12:35:00,94.54,94.61,94.46,94.47,5300.0,54.0973,54.1373,54.0515,54.0572,5300.0
2010-04-09 12:40:00,94.47,94.54,94.47,94.48,2500.0,54.0572,54.0973,54.0572,54.063,2500.0
2010-04-09 12:45:00,94.48,94.52,94.41,94.48,2800.0,54.063,54.0858,54.0229,54.063,2800.0
2010-04-09 12:50:00,94.46,94.46,94.3,94.35,7000.0,54.0515,54.0515,53.96,53.9886,7000.0
2010-04-09 12:55:00,94.38,94.42,94.25,94.3,6000.0,54.0057,54.0286,53.9313,53.96,6000.0
2010-04-09 13:00:00,94.3,94.3,94.01,94.01,30600.0,53.96,53.96,53.794,53.794,30600.0
2010-04-09 13:05:00,93.99,94.11,93.99,94.05,5100.0,53.7826,53.8512,53.7826,53.8169,5100.0
2010-04-09 13:10:00,94.06,94.19,93.99,94.19,3200.0,53.8226,53.897,53.7826,53.897,3200.0
2010-04-09 13:15:00,94.19,94.23,94.1,94.23,3600.0,53.897,53.9199,53.8455,53.9199,3600.0
2010-04-09 13:20:00,94.26,94.26,94.15,94.17,2800.0,53.9371,53.9371,53.8741,53.8856,2800.0
2010-04-09 13:25:00,94.16,94.23,94.16,94.16,2700.0,53.8798,53.9199,53.8798,53.8798,2700.0
2010-04-09 13:30:00,94.14,94.23,94.12,94.22,5700.0,53.8684,53.9199,53.857,53.9142,5700.0
2010-04-09 13:35:00,94.24,94.32,94.19,94.32,11100.0,53.9256,53.9714,53.897,53.9714,11100.0
2010-04-09 13:40:00,94.34,94.42,94.31,94.42,3600.0,53.9828,54.0286,53.9657,54.0286,3600.0
2010-04-09 13:45:00,94.41,94.42,94.36,94.37,5800.0,54.0229,54.0286,53.9943,54.0,5800.0
2010-04-09 13:50:00,94.36,94.41,94.34,94.37,6600.0,53.9943,54.0229,53.9828,54.0,6600.0
2010-04-09 13:55:00,94.3,94.33,94.13,94.18,5900.0,53.96,53.9771,53.8627,53.8913,5900.0
2010-04-09 14:00:00,94.18,94.18,94.06,94.06,5100.0,53.8913,53.8913,53.8226,53.8226,5100.0
2010-04-09 14:05:00,94.07,94.1,94.01,94.09,6500.0,53.8283,53.8455,53.794,53.8398,6500.0
2010-04-09 14:10:00,94.1,94.18,94.1,94.1,3100.0,53.8455,53.8913,53.8455,53.8455,3100.0
2010-04-09 14:15:00,94.07,94.1,94.04,94.08,2900.0,53.8283,53.8455,53.8112,53.8341,2900.0
2010-04-09 14:20:00,94.09,94.1,94.02,94.02,1100.0,53.8398,53.8455,53.7997,53.7997,1100.0
2010-04-09 14:25:00,94.02,94.12,94.01,94.04,3400.0,53.7997,53.857,53.794,53.8112,3400.0
2010-04-09 14:30:00,94.02,94.06,93.98,94.01,3600.0,53.7997,53.8226,53.7768,53.794,3600.0
2010-04-09 14:35:00,94.03,94.07,93.98,94.02,5500.0,53.8055,53.8283,53.7768,53.7997,5500.0
2010-04-09 14:40:00,94.04,94.11,94.04,94.11,3000.0,53.8112,53.8512,53.8112,53.8512,3000.0
2010-04-09 14:45:00,94.12,94.2,94.12,94.15,4700.0,53.857,53.9027,53.857,53.8741,4700.0
2010-04-09 14:50:00,94.16,94.2,94.13,94.13,2000.0,53.8798,53.9027,53.8627,53.8627,2000.0
2010-04-09 14:55:00,94.1,94.1,94.0,94.08,5400.0,53.8455,53.8455,53.7883,53.8341,5400.0
2010-04-09 15:00:00,94.07,94.08,94.03,94.05,2200.0,53.8283,53.8341,53.8055,53.8169,2200.0
2010-04-09 15:05:00,94.06,94.06,93.97,93.97,7900.0,53.8226,53.8226,53.7711,53.7711,7900.0
2010-04-09 15:10:00,94.0,94.01,93.94,93.96,5300.0,53.7883,53.794,53.754,53.7654,5300.0
2010-04-09 15:15:00,93.95,94.03,93.93,94.01,8200.0,53.7597,53.8055,53.7482,53.794,8200.0
2010-04-09 15:20:00,94.0,94.01,93.88,93.99,9500.0,53.7883,53.794,53.7196,53.7826,9500.0
2010-04-09 15:25:00,93.99,94.32,93.99,94.3,14900.0,53.7826,53.9714,53.7826,53.96,14900.0
2010-04-09 15:30:00,94.31,94.35,94.19,94.3,19400.0,53.9657,53.9886,53.897,53.96,19400.0
2010-04-09 15:35:00,94.33,94.38,94.3,94.32,10200.0,53.9771,54.0057,53.96,53.9714,10200.0
2010-04-09 15:40:00,94.29,94.29,94.15,94.24,42500.0,53.9542,53.9542,53.8741,53.9256,42500.0
2010-04-09 15:45:00,94.25,94.45,94.25,94.45,19700.0,53.9313,54.0458,53.9313,54.0458,19700.0
2010-04-09 15:50:00,94.45,94.55,94.36,94.44,33900.0,54.0458,54.103,53.9943,54.0401,33900.0
2010-04-09 15:55:00,94.46,94.63,94.46,94.6,120000.0,54.0515,54.1488,54.0515,54.1316,120000.0
2010-04-12 09:30:00,94.44,94.77,94.4,94.43,9300.0,54.0401,54.2289,54.0172,54.0343,9300.0
2010-04-12 09:35:00,94.41,94.43,94.26,94.39,17300.0,54.0229,54.0343,53.9371,54.0115,17300.0
2010-04-12 09:40:00,94.35,94.48,94.35,94.38,12200.0,53.9886,54.063,53.9886,54.0057,12200.0
2010-04-12 09:45:00,94.41,94.48,94.16,94.23,8600.0,54.0229,54.063,53.8798,53.9199,8600.0
2010-04-12 09:50:00,94.22,94.23,94.05,94.05,6100.0,53.9142,53.9199,53.8169,53.8169,6100.0
2010-04-12 09:55:00,94.08,94.14,93.98,94.11,5700.0,53.8341,53.8684,53.7768,53.8512,5700.0
2010-04-12 10:00:00,94.07,94.36,94.07,94.33,11800.0,53.8283,53.9943,53.8283,53.9771,11800.0
2010-04-12 10:05:00,94.33,94.34,94.16,94.22,5700.0,53.9771,53.9828,53.8798,53.9142,5700.0
2010-04-12 10:10:00,94.23,94.4,94.23,94.37,6500.0,53.9199,54.0172,53.9199,54.0,6500.0
2010-04-12 10:15:00,94.33,94.38,94.08,94.09,9400.0,53.9771,54.0057,53.8341,53.8398,9400.0
2010-04-12 10:20:00,94.12,94.15,94.06,94.06,8900.0,53.857,53.8741,53.8226,53.8226,8900.0
2010-04-12 10:25:00,94.03,94.1,93.84,94.1,17600.0,53.8055,53.8455,53.6967,53.8455,17600.0
2010-04-12 10:30:00,94.07,94.1,94.03,94.1,3700.0,53.8283,53.8455,53.8055,53.8455,3700.0
2010-04-12 10:35:00,94.12,94.14,94.05,94.1,4600.0,53.857,53.8684,53.8169,53.8455,4600.0
2010-04-12 10:40:00,94.14,94.2,94.09,94.2,5400.0,53.8684,53.9027,53.8398,53.9027,5400.0
2010-04-12 10:45:00,94.2,94.24,94.07,94.2,10300.0,53.9027,53.9256,53.8283,53.9027,10300.0
2010-04-12 10:50:00,94.22,94.28,94.2,94.21,7100.0,53.9142,53.9485,53.9027,53.9085,7100.0
2010-04-12 10:55:00,94.18,94.21,94.12,94.17,2800.0,53.8913,53.9085,53.857,53.8856,2800.0
2010-04-12 11:00:00,94.2,94.24,94.18,94.2,3300.0,53.9027,53.9256,53.8913,53.9027,3300.0
2010-04-12 11:05:00,94.19,94.27,94.19,94.23,3400.0,53.897,53.9428,53.897,53.9199,3400.0
2010-04-12 11:10:00,94.22,94.25,94.16,94.25,6500.0,53.9142,53.9313,53.8798,53.9313,6500.0
2010-04-12 11:15:00,94.26,94.28,94.06,94.09,3700.0,53.9371,53.9485,53.8226,53.8398,3700.0
2010-04-12 11:20:00,94.08,94.11,94.06,94.06,2400.0,53.8341,53.8512,53.8226,53.8226,2400.0
2010-04-12 11:25:00,94.07,94.07,94.02,94.07,7000.0,53.8283,53.8283,53.7997,53.8283,7000.0
2010-04-12 11:30:00,94.07,94.22,94.06,94.19,7900.0,53.8283,53.9142,53.8226,53.897,7900.0
2010-04-12 11:35:00,94.18,94.28,94.18,94.25,6600.0,53.8913,53.9485,53.8913,53.9313,6600.0
2010-04-12 11:40:00,94.25,94.3,94.22,94.29,2900.0,53.9313,53.96,53.9142,53.9542,2900.0
2010-04-12 11:45:00,94.29,94.29,94.12,94.16,3600.0,53.9542,53.9542,53.857,53.8798,3600.0
2010-04-12 11:50:00,94.18,94.22,94.11,94.11,4000.0,53.8913,53.9142,53.8512,53.8512,4000.0
2010-04-12 11:55:00,94.1,94.14,94.02,94.07,3400.0,53.8455,53.8684,53.7997,53.8283,3400.0
2010-04-12 12:00:00,94.08,94.12,94.0,94.0,7300.0,53.8341,53.857,53.7883,53.7883,7300.0
2010-04-12 12:05:00,94.02,94.03,93.92,93.92,12500.0,53.7997,53.8055,53.7425,53.7425,12500.0
2010-04-12 12:10:00,93.92,93.93,93.84,93.86,9800.0,53.7425,53.7482,53.6967,53.7082,9800.0
2010-04-12 12:15:00,93.86,93.9,93.8,93.89,13300.0,53.7082,53.7311,53.6738,53.7253,13300.0
2010-04-12 12:20:00,93.89,93.93,93.82,93.84,7200.0,53.7253,53.7482,53.6853,53.6967,7200.0
2010-04-12 12:25:00,93.85,93.86,93.82,93.85,6500.0,53.7025,53.7082,53.6853,53.7025,6500.0
2010-04-12 12:30:00,93.84,93.89,93.82,93.89,4400.0,53.6967,53.7253,53.6853,53.7253,4400.0
2010-04-12 12:35:00,93.9,93.92,93.83,93.92,11600.0,53.7311,53.7425,53.691,53.7425,11600.0
2010-04-12 12:40:00,93.89,93.89,93.84,93.85,5900.0,53.7253,53.7253,53.6967,53.7025,5900.0
2010-04-12 12:45:00,93.85,93.89,93.83,93.86,5300.0,53.7025,53.7253,53.691,53.7082,5300.0
2010-04-12 12:50:00,93.89,93.97,93.87,93.96,3100.0,53.7253,53.7711,53.7139,53.7654,3100.0
2010-04-12 12:55:00,93.97,93.99,93.91,93.98,6800.0,53.7711,53.7826,53.7368,53.7768,6800.0
2010-04-12 13:00:00,93.96,94.01,93.94,93.96,5100.0,53.7654,53.794,53.754,53.7654,5100.0
2010-04-12 13:05:00,94.0,94.04,93.94,93.97,6500.0,53.7883,53.8112,53.754,53.7711,6500.0
2010-04-12 13:10:00,93.97,93.99,93.93,93.96,8300.0,53.7711,53.7826,53.7482,53.7654,8300.0
2010-04-12 13:15:00,93.96,94.03,93.93,94.03,6400.0,53.7654,53.8055,53.7482,53.8055,6400.0
2010-04-12 13:20:00,94.05,94.1,93.99,94.0,6500.0,53.8169,53.8455,53.7826,53.7883,6500.0
2010-04-12 13:25:00,94.02,94.11,94.01,94.02,5100.0,53.7997,53.8512,53.794,53.7997,5100.0
2010-04-12 13:30:00,94.03,94.13,94.03,94.05,6200.0,53.8055,53.8627,53.8055,53.8169,6200.0
2010-04-12 13:35:00,94.02,94.07,94.01,94.06,7200.0,53.7997,53.8283,53.794,53.8226,7200.0
2010-04-12 13:40:00,94.05,94.05,93.97,93.97,7900.0,53.8169,53.8169,53.7711,53.7711,7900.0
2010-04-12 13:45:00,93.99,94.01,93.96,94.0,3900.0,53.7826,53.794,53.7654,53.7883,3900.0
2010-04-12 13:50:00,94.0,94.04,93.95,94.01,13800.0,53.7883,53.8112,53.7597,53.794,13800.0
2010-04-12 13:55:00,94.0,94.03,93.9,93.92,10500.0,53.7883,53.8055,53.7311,53.7425,10500.0
2010-04-12 14:00:00,93.92,93.96,93.87,93.92,9100.0,53.7425,53.7654,53.7139,53.7425,9100.0
2010-04-12 14:05:00,93.9,93.98,93.9,93.94,5300.0,53.7311,53.7768,53.7311,53.754,5300.0
2010-04-12 14:10:00,93.95,94.0,93.91,93.92,6200.0,53.7597,53.7883,53.7368,53.7425,6200.0
2010-04-12 14:15:00,93.93,94.0,93.87,93.92,4800.0,53.7482,53.7883,53.7139,53.7425,4800.0
2010-04-12 14:20:00,93.9,93.97,93.9,93.97,8000.0,53.7311,53.7711,53.7311,53.7711,8000.0
2010-04-12 14:25:00,93.97,93.98,93.9,93.91,7500.0,53.7711,53.7768,53.7311,53.7368,7500.0
2010-04-12 14:30:00,93.93,93.93,93.8,93.82,23100.0,53.7482,53.7482,53.6738,53.6853,23100.0
2010-04-12 14:35:00,93.83,93.9,93.83,93.86,6000.0,53.691,53.7311,53.691,53.7082,6000.0
2010-04-12 14:40:00,93.87,93.95,93.82,93.94,18500.0,53.7139,53.7597,53.6853,53.754,18500.0
2010-04-12 14:45:00,93.96,93.97,93.88,93.9,6700.0,53.7654,53.7711,53.7196,53.7311,6700.0
2010-04-12 14:50:00,93.89,94.01,93.89,94.0,4300.0,53.7253,53.794,53.7253,53.7883,4300.0
2010-04-12 14:55:00,93.99,94.01,93.94,93.94,7300.0,53.7826,53.794,53.754,53.754,7300.0
2010-04-12 15:00:00,93.94,94.01,93.93,93.94,8300.0,53.754,53.794,53.7482,53.754,8300.0
2010-04-12 15:05:00,93.92,94.01,93.91,93.95,10800.0,53.7425,53.794,53.7368,53.7597,10800.0
2010-04-12 15:10:00,93.96,93.97,93.9,93.97,7200.0,53.7654,53.7711,53.7311,53.7711,7200.0
2010-04-12 15:15:00,93.95,94.0,93.87,93.99,12000.0,53.7597,53.7883,53.7139,53.7826,12000.0
2010-04-12 15:20:00,93.98,94.0,93.81,93.82,22000.0,53.7768,53.7883,53.6796,53.6853,22000.0
2010-04-12 15:25:00,93.85,93.89,93.79,93.79,13000.0,53.7025,53.7253,53.6681,53.6681,13000.0
2010-04-12 15:30:00,93.8,93.87,93.75,93.8,23600.0,53.6738,53.7139,53.6452,53.6738,23600.0
2010-04-12 15:35:00,93.81,93.93,93.79,93.91,16300.0,53.6796,53.7482,53.6681,53.7368,16300.0
2010-04-12 15:40:00,93.91,93.93,93.79,93.87,21800.0,53.7368,53.7482,53.6681,53.7139,21800.0
2010-04-12 15:45:00,93.88,93.96,93.82,93.96,46300.0,53.7196,53.7654,53.6853,53.7654,46300.0
2010-04-12 15:50:00,93.96,94.01,93.88,93.92,41100.0,53.7654,53.794,53.7196,53.7425,41100.0
2010-04-12 15:55:00,93.93,94.05,93.87,93.89,74100.0,53.7482,53.8169,53.7139,53.7253,74100.0
2010-04-13 09:30:00,94.01,94.12,93.85,93.99,13600.0,53.794,53.857,53.7025,53.7826,13600.0
2010-04-13 09:35:00,94.01,94.14,93.94,94.1,8200.0,53.794,53.8684,53.754,53.8455,8200.0
2010-04-13 09:40:00,94.1,94.34,94.1,94.21,7700.0,53.8455,53.9828,53.8455,53.9085,7700.0
2010-04-13 09:45:00,94.2,94.2,93.97,93.97,8500.0,53.9027,53.9027,53.7711,53.7711,8500.0
2010-04-13 09:50:00,93.94,94.03,93.78,93.84,10000.0,53.754,53.8055,53.6624,53.6967,10000.0
2010-04-13 09:55:00,93.82,94.29,93.77,94.25,11400.0,53.6853,53.9542,53.6567,53.9313,11400.0
2010-04-13 10:00:00,94.27,94.29,94.06,94.19,8900.0,53.9428,53.9542,53.8226,53.897,8900.0
2010-04-13 10:05:00,94.19,94.24,93.99,94.07,8300.0,53.897,53.9256,53.7826,53.8283,8300.0
2010-04-13 10:10:00,94.05,94.23,94.05,94.18,10000.0,53.8169,53.9199,53.8169,53.8913,10000.0
2010-04-13 10:15:00,94.15,94.17,94.1,94.1,5300.0,53.8741,53.8856,53.8455,53.8455,5300.0
2010-04-13 10:20:00,94.1,94.11,93.96,94.02,11300.0,53.8455,53.8512,53.7654,53.7997,11300.0
2010-04-13 10:25:00,94.06,94.06,93.91,94.0,9400.0,53.8226,53.8226,53.7368,53.7883,9400.0
2010-04-13 10:30:00,94.0,94.24,93.94,94.23,47800.0,53.7883,53.9256,53.754,53.9199,47800.0
2010-04-13 10:35:00,94.23,94.25,93.99,94.08,23400.0,53.9199,53.9313,53.7826,53.8341,23400.0
2010-04-13 10:40:00,94.1,94.33,94.04,94.33,22700.0,53.8455,53.9771,53.8112,53.9771,22700.0
2010-04-13 10:45:00,94.28,94.4,94.19,94.36,9200.0,53.9485,54.0172,53.897,53.9943,9200.0
2010-04-13 10:50:00,94.34,94.35,94.18,94.28,15300.0,53.9828,53.9886,53.8913,53.9485,15300.0
2010-04-13 10:55:00,94.3,94.33,94.19,94.21,5900.0,53.96,53.9771,53.897,53.9085,5900.0
2010-04-13 11:00:00,94.21,94.23,94.16,94.17,6700.0,53.9085,53.9199,53.8798,53.8856,6700.0
2010-04-13 11:05:00,94.16,94.36,94.14,94.36,13600.0,53.8798,53.9943,53.8684,53.9943,13600.0
2010-04-13 11:10:00,94.35,94.47,94.3,94.41,13100.0,53.9886,54.0572,53.96,54.0229,13100.0
2010-04-13 11:15:00,94.38,94.57,94.38,94.5,10500.0,54.0057,54.1145,54.0057,54.0744,10500.0
2010-04-13 11:20:00,94.54,94.54,94.39,94.45,5300.0,54.0973,54.0973,54.0115,54.0458,5300.0
2010-04-13 11:25:00,94.44,94.51,94.39,94.39,5200.0,54.0401,54.0801,54.0115,54.0115,5200.0
2010-04-13 11:30:00,94.4,94.7,94.39,94.65,26700.0,54.0172,54.1888,54.0115,54.1602,26700.0
2010-04-13 11:35:00,94.64,94.64,94.53,94.53,6500.0,54.1545,54.1545,54.0916,54.0916,6500.0
2010-04-13 11:40:00,94.52,94.52,94.34,94.34,5800.0,54.0858,54.0858,53.9828,53.9828,5800.0
2010-04-13 11:45:00,94.32,94.45,94.3,94.44,8100.0,53.9714,54.0458,53.96,54.0401,8100.0
2010-04-13 11:50:00,94.42,94.48,94.35,94.35,4900.0,54.0286,54.063,53.9886,53.9886,4900.0
2010-04-13 11:55:00,94.36,94.49,94.35,94.46,4300.0,53.9943,54.0687,53.9886,54.0515,4300.0
2010-04-13 12:00:00,94.46,94.52,94.43,94.51,6000.0,54.0515,54.0858,54.0343,54.0801,6000.0
2010-04-13 12:05:00,94.51,94.62,94.51,94.53,13300.0,54.0801,54.1431,54.0801,54.0916,13300.0
2010-04-13 12:10:00,94.55,94.62,94.53,94.59,6700.0,54.103,54.1431,54.0916,54.1259,6700.0
2010-04-13 12:15:00,94.6,94.85,94.6,94.83,11100.0,54.1316,54.2747,54.1316,54.2632,11100.0
2010-04-13 12:20:00,94.85,95.0,94.82,95.0,22100.0,54.2747,54.3605,54.2575,54.3605,22100.0
2010-04-13 12:25:00,94.98,95.06,94.94,94.98,5300.0,54.3491,54.3948,54.3262,54.3491,5300.0
2010-04-13 12:30:00,95.02,95.04,94.85,94.85,4500.0,54.372,54.3834,54.2747,54.2747,4500.0
2010-04-13 12:35:00,94.83,94.88,94.8,94.88,6000.0,54.2632,54.2918,54.2461,54.2918,6000.0
2010-04-13 12:40:00,94.88,94.89,94.8,94.89,14600.0,54.2918,54.2976,54.2461,54.2976,14600.0
2010-04-13 12:45:00,94.88,94.88,94.81,94.86,6500.0,54.2918,54.2918,54.2518,54.2804,6500.0
2010-04-13 12:50:00,94.88,94.92,94.84,94.85,3600.0,54.2918,54.3147,54.269,54.2747,3600.0
2010-04-13 12:55:00,94.86,94.97,94.85,94.89,4800.0,54.2804,54.3433,54.2747,54.2976,4800.0
2010-04-13 13:00:00,94.89,94.94,94.87,94.94,6900.0,54.2976,54.3262,54.2861,54.3262,6900.0
2010-04-13 13:05:00,94.91,94.96,94.88,94.94,10700.0,54.309,54.3376,54.2918,54.3262,10700.0
2010-04-13 13:10:00,94.94,94.94,94.88,94.88,6500.0,54.3262,54.3262,54.2918,54.2918,6500.0
2010-04-13 13:15:00,94.93,94.94,94.87,94.93,8900.0,54.3205,54.3262,54.2861,54.3205,8900.0
2010-04-13 13:20:00,94.94,94.95,94.93,94.94,7600.0,54.3262,54.3319,54.3205,54.3262,7600.0
2010-04-13 13:25:00,94.94,94.95,94.9,94.93,12000.0,54.3262,54.3319,54.3033,54.3205,12000.0
2010-04-13 13:30:00,94.93,94.95,94.9,94.94,13400.0,54.3205,54.3319,54.3033,54.3262,13400.0
2010-04-13 13:35:00,94.94,95.09,94.92,95.04,16400.0,54.3262,54.412,54.3147,54.3834,16400.0
2010-04-13 13:40:00,95.07,95.18,95.06,95.15,11000.0,54.4006,54.4635,54.3948,54.4463,11000.0
2010-04-13 13:45:00,95.14,95.25,95.07,95.07,21000.0,54.4406,54.5036,54.4006,54.4006,21000.0
2010-04-13 13:50:00,95.07,95.11,95.02,95.1,11900.0,54.4006,54.4235,54.372,54.4177,11900.0
2010-04-13 13:55:00,95.1,95.27,95.1,95.14,23300.0,54.4177,54.515,54.4177,54.4406,23300.0
2010-04-13 14:00:00,95.16,95.22,95.09,95.11,16100.0,54.4521,54.4864,54.412,54.4235,16100.0
2010-04-13 14:05:00,95.12,95.12,94.96,94.96,10700.0,54.4292,54.4292,54.3376,54.3376,10700.0
2010-04-13 14:10:00,94.95,94.99,94.88,94.9,8700.0,54.3319,54.3548,54.2918,54.3033,8700.0
2010-04-13 14:15:00,94.92,94.98,94.9,94.96,4100.0,54.3147,54.3491,54.3033,54.3376,4100.0
2010-04-13 14:20:00,94.94,94.99,94.88,94.97,4800.0,54.3262,54.3548,54.2918,54.3433,4800.0
2010-04-13 14:25:00,94.96,94.99,94.88,94.88,7300.0,54.3376,54.3548,54.2918,54.2918,7300.0
2010-04-13 14:30:00,94.91,94.98,94.85,94.94,6400.0,54.309,54.3491,54.2747,54.3262,6400.0
2010-04-13 14:35:00,94.92,94.99,94.9,94.9,4400.0,54.3147,54.3548,54.3033,54.3033,4400.0
2010-04-13 14:40:00,94.91,94.97,94.89,94.91,8200.0,54.309,54.3433,54.2976,54.309,8200.0
2010-04-13 14:45:00,94.94,94.96,94.9,94.94,10000.0,54.3262,54.3376,54.3033,54.3262,10000.0
2010-04-13 14:50:00,94.94,94.96,94.9,94.94,11300.0,54.3262,54.3376,54.3033,54.3262,11300.0
2010-04-13 14:55:00,94.93,94.97,94.85,94.89,10900.0,54.3205,54.3433,54.2747,54.2976,10900.0
2010-04-13 15:00:00,94.88,94.97,94.85,94.94,12600.0,54.2918,54.3433,54.2747,54.3262,12600.0
2010-04-13 15:05:00,94.95,95.0,94.94,94.95,9200.0,54.3319,54.3605,54.3262,54.3319,9200.0
2010-04-13 15:10:00,94.95,95.14,94.94,95.1,14000.0,54.3319,54.4406,54.3262,54.4177,14000.0
2010-04-13 15:15:00,95.09,95.26,95.08,95.24,20400.0,54.412,54.5093,54.4063,54.4978,20400.0
2010-04-13 15:20:00,95.25,95.4,95.25,95.34,18400.0,54.5036,54.5894,54.5036,54.5551,18400.0
2010-04-13 15:25:00,95.31,95.4,95.25,95.37,15800.0,54.5379,54.5894,54.5036,54.5722,15800.0
2010-04-13 15:30:00,95.37,95.45,95.31,95.31,20800.0,54.5722,54.618,54.5379,54.5379,20800.0
2010-04-13 15:35:00,95.3,95.3,95.18,95.21,29500.0,54.5322,54.5322,54.4635,54.4807,29500.0
2010-04-13 15:40:00,95.2,95.25,95.15,95.21,47700.0,54.4749,54.5036,54.4463,54.4807,47700.0
2010-04-13 15:45:00,95.21,95.47,95.2,95.42,47200.0,54.4807,54.6294,54.4749,54.6008,47200.0
2010-04-13 15:50:00,95.4,95.42,95.15,95.15,44000.0,54.5894,54.6008,54.4463,54.4463,44000.0
2010-04-13 15:55:00,95.15,95.22,95.08,95.18,78700.0,54.4463,54.4864,54.4063,54.4635,78700.0
2010-04-14 09:30:00,95.34,95.54,95.22,95.38,18900.0,54.5551,54.6695,54.4864,54.5779,18900.0
2010-04-14 09:35:00,95.46,95.46,94.96,95.1,9100.0,54.6237,54.6237,54.3376,54.4177,9100.0
2010-04-14 09:40:00,95.09,95.2,94.86,94.96,26600.0,54.412,54.4749,54.2804,54.3376,26600.0
2010-04-14 09:45:00,94.91,95.01,94.68,94.97,16300.0,54.309,54.3662,54.1774,54.3433,16300.0
2010-04-14 09:50:00,94.99,95.0,94.82,94.82,15200.0,54.3548,54.3605,54.2575,54.2575,15200.0
2010-04-14 09:55:00,94.84,95.0,94.78,94.82,13800.0,54.269,54.3605,54.2346,54.2575,13800.0
2010-04-14 10:00:00,94.91,95.03,94.83,95.03,19800.0,54.309,54.3777,54.2632,54.3777,19800.0
2010-04-14 10:05:00,95.03,95.1,94.92,95.06,11700.0,54.3777,54.4177,54.3147,54.3948,11700.0
2010-04-14 10:10:00,95.1,95.1,94.92,94.97,14500.0,54.4177,54.4177,54.3147,54.3433,14500.0
2010-04-14 10:15:00,94.95,95.15,94.92,95.14,16600.0,54.3319,54.4463,54.3147,54.4406,16600.0
2010-04-14 10:20:00,95.14,95.28,95.07,95.21,13800.0,54.4406,54.5207,54.4006,54.4807,13800.0
2010-04-14 10:25:00,95.24,95.25,95.09,95.09,13000.0,54.4978,54.5036,54.412,54.412,13000.0
2010-04-14 10:30:00,95.11,95.13,94.7,94.72,15600.0,54.4235,54.4349,54.1888,54.2003,15600.0
2010-04-14 10:35:00,94.72,94.84,94.71,94.71,13800.0,54.2003,54.269,54.1946,54.1946,13800.0
2010-04-14 10:40:00,94.77,94.77,94.62,94.66,12200.0,54.2289,54.2289,54.1431,54.166,12200.0
2010-04-14 10:45:00,94.66,94.9,94.65,94.88,15300.0,54.166,54.3033,54.1602,54.2918,15300.0
2010-04-14 10:50:00,94.89,95.02,94.88,94.94,18900.0,54.2976,54.372,54.2918,54.3262,18900.0
2010-04-14 10:55:00,94.91,95.03,94.89,94.99,14700.0,54.309,54.3777,54.2976,54.3548,14700.0
2010-04-14 11:00:00,95.0,95.0,94.9,94.9,12600.0,54.3605,54.3605,54.3033,54.3033,12600.0
2010-04-14 11:05:00,94.91,94.92,94.8,94.85,16700.0,54.309,54.3147,54.2461,54.2747,16700.0
2010-04-14 11:10:00,94.85,94.95,94.83,94.91,8000.0,54.2747,54.3319,54.2632,54.309,8000.0
2010-04-14 11:15:00,94.91,94.98,94.78,94.79,10400.0,54.309,54.3491,54.2346,54.2403,10400.0
2010-04-14 11:20:00,94.79,95.0,94.78,95.0,7400.0,54.2403,54.3605,54.2346,54.3605,7400.0
2010-04-14 11:25:00,95.01,95.04,94.93,95.03,19200.0,54.3662,54.3834,54.3205,54.3777,19200.0
2010-04-14 11:30:00,95.03,95.08,94.92,94.96,7400.0,54.3777,54.4063,54.3147,54.3376,7400.0
2010-04-14 11:35:00,94.93,94.95,94.87,94.9,9200.0,54.3205,54.3319,54.2861,54.3033,9200.0
2010-04-14 11:40:00,94.89,94.93,94.81,94.85,6100.0,54.2976,54.3205,54.2518,54.2747,6100.0
2010-04-14 11:45:00,94.81,94.84,94.79,94.8,5000.0,54.2518,54.269,54.2403,54.2461,5000.0
2010-04-14 11:50:00,94.8,94.85,94.78,94.8,9800.0,54.2461,54.2747,54.2346,54.2461,9800.0
2010-04-14 11:55:00,94.81,94.85,94.76,94.77,9900.0,54.2518,54.2747,54.2232,54.2289,9900.0
2010-04-14 12:00:00,94.76,94.8,94.76,94.8,3600.0,54.2232,54.2461,54.2232,54.2461,3600.0
2010-04-14 12:05:00,94.8,94.81,94.76,94.8,5000.0,54.2461,54.2518,54.2232,54.2461,5000.0
2010-04-14 12:10:00,94.82,94.82,94.75,94.78,10400.0,54.2575,54.2575,54.2175,54.2346,10400.0
2010-04-14 12:15:00,94.77,94.86,94.76,94.79,7700.0,54.2289,54.2804,54.2232,54.2403,7700.0
2010-04-14 12:20:00,94.79,94.81,94.64,94.65,16900.0,54.2403,54.2518,54.1545,54.1602,16900.0
2010-04-14 12:25:00,94.62,94.72,94.58,94.68,9700.0,54.1431,54.2003,54.1202,54.1774,9700.0
2010-04-14 12:30:00,94.69,94.8,94.68,94.74,17400.0,54.1831,54.2461,54.1774,54.2117,17400.0
2010-04-14 12:35:00,94.72,94.8,94.69,94.72,6900.0,54.2003,54.2461,54.1831,54.2003,6900.0
2010-04-14 12:40:00,94.72,94.77,94.7,94.75,12400.0,54.2003,54.2289,54.1888,54.2175,12400.0
2010-04-14 12:45:00,94.76,94.79,94.74,94.77,13300.0,54.2232,54.2403,54.2117,54.2289,13300.0
2010-04-14 12:50:00,94.78,94.78,94.71,94.74,10100.0,54.2346,54.2346,54.1946,54.2117,10100.0
2010-04-14 12:55:00,94.73,94.74,94.68,94.72,11300.0,54.206,54.2117,54.1774,54.2003,11300.0
2010-04-14 13:00:00,94.74,94.78,94.71,94.74,6000.0,54.2117,54.2346,54.1946,54.2117,6000.0
2010-04-14 13:05:00,94.71,94.77,94.7,94.75,5800.0,54.1946,54.2289,54.1888,54.2175,5800.0
2010-04-14 13:10:00,94.73,94.79,94.72,94.79,3700.0,54.206,54.2403,54.2003,54.2403,3700.0
2010-04-14 13:15:00,94.79,94.8,94.73,94.79,5600.0,54.2403,54.2461,54.206,54.2403,5600.0
2010-04-14 13:20:00,94.75,94.78,94.72,94.75,9700.0,54.2175,54.2346,54.2003,54.2175,9700.0
2010-04-14 13:25:00,94.76,94.86,94.75,94.86,10400.0,54.2232,54.2804,54.2175,54.2804,10400.0
2010-04-14 13:30:00,94.87,94.91,94.85,94.85,3600.0,54.2861,54.309,54.2747,54.2747,3600.0
2010-04-14 13:35:00,94.83,94.83,94.72,94.74,12300.0,54.2632,54.2632,54.2003,54.2117,12300.0
2010-04-14 13:40:00,94.72,94.72,94.5,94.55,15300.0,54.2003,54.2003,54.0744,54.103,15300.0
2010-04-14 13:45:00,94.55,94.64,94.54,94.62,5800.0,54.103,54.1545,54.0973,54.1431,5800.0
2010-04-14 13:50:00,94.63,94.68,94.63,94.64,2300.0,54.1488,54.1774,54.1488,54.1545,2300.0
2010-04-14 13:55:00,94.64,94.64,94.52,94.52,7200.0,54.1545,54.1545,54.0858,54.0858,7200.0
2010-04-14 14:00:00,94.54,94.68,94.54,94.61,11000.0,54.0973,54.1774,54.0973,54.1373,11000.0
2010-04-14 14:05:00,94.61,94.65,94.58,94.58,7700.0,54.1373,54.1602,54.1202,54.1202,7700.0
2010-04-14 14:10:00,94.59,94.66,94.58,94.62,9100.0,54.1259,54.166,54.1202,54.1431,9100.0
2010-04-14 14:15:00,94.62,94.71,94.62,94.69,5300.0,54.1431,54.1946,54.1431,54.1831,5300.0
2010-04-14 14:20:00,94.71,94.73,94.65,94.71,12200.0,54.1946,54.206,54.1602,54.1946,12200.0
2010-04-14 14:25:00,94.7,94.87,94.66,94.87,14000.0,54.1888,54.2861,54.166,54.2861,14000.0
2010-04-14 14:30:00,94.86,94.93,94.82,94.82,11000.0,54.2804,54.3205,54.2575,54.2575,11000.0
2010-04-14 14:35:00,94.81,94.85,94.76,94.81,6000.0,54.2518,54.2747,54.2232,54.2518,6000.0
2010-04-14 14:40:00,94.81,94.83,94.8,94.81,2900.0,54.2518,54.2632,54.2461,54.2518,2900.0
2010-04-14 14:45:00,94.8,94.84,94.75,94.79,10100.0,54.2461,54.269,54.2175,54.2403,10100.0
2010-04-14 14:50:00,94.79,94.81,94.76,94.76,8400.0,54.2403,54.2518,54.2232,54.2232,8400.0
2010-04-14 14:55:00,94.76,94.82,94.72,94.82,5500.0,54.2232,54.2575,54.2003,54.2575,5500.0
2010-04-14 15:00:00,94.79,94.81,94.69,94.7,7800.0,54.2403,54.2518,54.1831,54.1888,7800.0
2010-04-14 15:05:00,94.7,94.77,94.66,94.76,6700.0,54.1888,54.2289,54.166,54.2232,6700.0
2010-04-14 15:10:00,94.76,94.76,94.7,94.7,4200.0,54.2232,54.2232,54.1888,54.1888,4200.0
2010-04-14 15:15:00,94.68,94.69,94.62,94.62,6300.0,54.1774,54.1831,54.1431,54.1431,6300.0
2010-04-14 15:20:00,94.61,94.64,94.57,94.57,11300.0,54.1373,54.1545,54.1145,54.1145,11300.0
2010-04-14 15:25:00,94.57,94.77,94.56,94.77,13600.0,54.1145,54.2289,54.1087,54.2289,13600.0
2010-04-14 15:30:00,94.75,94.86,94.72,94.78,33300.0,54.2175,54.2804,54.2003,54.2346,33300.0
2010-04-14 15:35:00,94.78,94.88,94.77,94.84,14400.0,54.2346,54.2918,54.2289,54.269,14400.0
2010-04-14 15:40:00,94.85,94.95,94.83,94.95,19600.0,54.2747,54.3319,54.2632,54.3319,19600.0
2010-04-14 15:45:00,94.95,95.03,94.84,95.02,26800.0,54.3319,54.3777,54.269,54.372,26800.0
2010-04-14 15:50:00,95.0,95.11,94.97,94.98,34700.0,54.3605,54.4235,54.3433,54.3491,34700.0
2010-04-14 15:55:00,94.97,95.22,94.96,95.14,62200.0,54.3433,54.4864,54.3376,54.4406,62200.0
2010-04-15 09:30:00,94.79,95.31,94.69,95.28,12200.0,54.2403,54.5379,54.1831,54.5207,12200.0
2010-04-15 09:35:00,95.28,95.28,94.8,94.92,10500.0,54.5207,54.5207,54.2461,54.3147,10500.0
2010-04-15 09:40:00,95.0,95.01,94.68,94.76,21700.0,54.3605,54.3662,54.1774,54.2232,21700.0
2010-04-15 09:45:00,94.73,95.05,94.73,94.83,17000.0,54.206,54.3891,54.206,54.2632,17000.0
2010-04-15 09:50:00,94.81,94.83,94.75,94.75,7700.0,54.2518,54.2632,54.2175,54.2175,7700.0
2010-04-15 09:55:00,94.74,94.74,94.48,94.48,6400.0,54.2117,54.2117,54.063,54.063,6400.0
2010-04-15 10:00:00,94.51,94.54,94.38,94.44,12000.0,54.0801,54.0973,54.0057,54.0401,12000.0
2010-04-15 10:05:00,94.45,94.61,94.4,94.56,8300.0,54.0458,54.1373,54.0172,54.1087,8300.0
2010-04-15 10:10:00,94.56,94.7,94.4,94.4,11900.0,54.1087,54.1888,54.0172,54.0172,11900.0
2010-04-15 10:15:00,94.45,94.51,94.37,94.44,4800.0,54.0458,54.0801,54.0,54.0401,4800.0
2010-04-15 10:20:00,94.41,94.46,94.22,94.32,18000.0,54.0229,54.0515,53.9142,53.9714,18000.0
2010-04-15 10:25:00,94.31,94.45,94.29,94.33,8500.0,53.9657,54.0458,53.9542,53.9771,8500.0
2010-04-15 10:30:00,94.34,94.52,94.32,94.5,11900.0,53.9828,54.0858,53.9714,54.0744,11900.0
2010-04-15 10:35:00,94.53,94.63,94.51,94.52,5300.0,54.0916,54.1488,54.0801,54.0858,5300.0
2010-04-15 10:40:00,94.56,94.77,94.54,94.68,8700.0,54.1087,54.2289,54.0973,54.1774,8700.0
2010-04-15 10:45:00,94.68,94.73,94.54,94.59,9200.0,54.1774,54.206,54.0973,54.1259,9200.0
2010-04-15 10:50:00,94.63,94.65,94.43,94.43,5100.0,54.1488,54.1602,54.0343,54.0343,5100.0
2010-04-15 10:55:00,94.41,94.47,94.38,94.46,3600.0,54.0229,54.0572,54.0057,54.0515,3600.0
2010-04-15 11:00:00,94.46,94.6,94.42,94.57,8900.0,54.0515,54.1316,54.0286,54.1145,8900.0
2010-04-15 11:05:00,94.52,94.54,94.44,94.44,6600.0,54.0858,54.0973,54.0401,54.0401,6600.0
2010-04-15 11:10:00,94.47,94.5,94.39,94.44,3200.0,54.0572,54.0744,54.0115,54.0401,3200.0
2010-04-15 11:15:00,94.46,94.49,94.41,94.46,8500.0,54.0515,54.0687,54.0229,54.0515,8500.0
2010-04-15 11:20:00,94.43,94.58,94.35,94.52,8800.0,54.0343,54.1202,53.9886,54.0858,8800.0
2010-04-15 11:25:00,94.5,94.5,94.25,94.28,9100.0,54.0744,54.0744,53.9313,53.9485,9100.0
2010-04-15 11:30:00,94.28,94.44,94.28,94.33,5600.0,53.9485,54.0401,53.9485,53.9771,5600.0
2010-04-15 11:35:00,94.35,94.44,94.35,94.42,2600.0,53.9886,54.0401,53.9886,54.0286,2600.0
2010-04-15 11:40:00,94.41,94.41,94.3,94.33,3300.0,54.0229,54.0229,53.96,53.9771,3300.0
2010-04-15 11:45:00,94.29,94.36,94.17,94.22,8100.0,53.9542,53.9943,53.8856,53.9142,8100.0
2010-04-15 11:50:00,94.26,94.27,94.14,94.14,6400.0,53.9371,53.9428,53.8684,53.8684,6400.0
2010-04-15 11:55:00,94.17,94.18,94.08,94.15,10100.0,53.8856,53.8913,53.8341,53.8741,10100.0
2010-04-15 12:00:00,94.15,94.16,94.0,94.1,19600.0,53.8741,53.8798,53.7883,53.8455,19600.0
2010-04-15 12:05:00,94.12,94.14,93.98,93.98,4500.0,53.857,53.8684,53.7768,53.7768,4500.0
2010-04-15 12:10:00,93.98,94.09,93.92,94.04,6800.0,53.7768,53.8398,53.7425,53.8112,6800.0
2010-04-15 12:15:00,94.06,94.06,94.0,94.03,2400.0,53.8226,53.8226,53.7883,53.8055,2400.0
2010-04-15 12:20:00,94.0,94.09,93.89,93.89,7800.0,53.7883,53.8398,53.7253,53.7253,7800.0
2010-04-15 12:25:00,93.89,93.94,93.84,93.91,6000.0,53.7253,53.754,53.6967,53.7368,6000.0
2010-04-15 12:30:00,93.94,93.94,93.85,93.87,3500.0,53.754,53.754,53.7025,53.7139,3500.0
2010-04-15 12:35:00,93.9,93.9,93.77,93.85,7600.0,53.7311,53.7311,53.6567,53.7025,7600.0
2010-04-15 12:40:00,93.83,93.85,93.79,93.83,2300.0,53.691,53.7025,53.6681,53.691,2300.0
2010-04-15 12:45:00,93.8,94.06,93.8,94.06,5000.0,53.6738,53.8226,53.6738,53.8226,5000.0
2010-04-15 12:50:00,94.05,94.13,94.03,94.03,4400.0,53.8169,53.8627,53.8055,53.8055,4400.0
2010-04-15 12:55:00,94.03,94.03,93.92,93.93,6700.0,53.8055,53.8055,53.7425,53.7482,6700.0
2010-04-15 13:00:00,93.95,93.98,93.79,93.82,10400.0,53.7597,53.7768,53.6681,53.6853,10400.0
2010-04-15 13:05:00,93.82,93.89,93.81,93.85,7500.0,53.6853,53.7253,53.6796,53.7025,7500.0
2010-04-15 13:10:00,93.84,94.0,93.82,93.86,16900.0,53.6967,53.7883,53.6853,53.7082,16900.0
2010-04-15 13:15:00,93.87,93.91,93.82,93.9,5700.0,53.7139,53.7368,53.6853,53.7311,5700.0
2010-04-15 13:20:00,93.93,94.02,93.93,93.95,6500.0,53.7482,53.7997,53.7482,53.7597,6500.0
2010-04-15 13:25:00,93.93,94.04,93.91,94.04,10500.0,53.7482,53.8112,53.7368,53.8112,10500.0
2010-04-15 13:30:00,94.04,94.1,94.0,94.02,7900.0,53.8112,53.8455,53.7883,53.7997,7900.0
2010-04-15 13:35:00,94.02,94.14,94.02,94.11,5800.0,53.7997,53.8684,53.7997,53.8512,5800.0
2010-04-15 13:40:00,94.13,94.2,94.12,94.18,7800.0,53.8627,53.9027,53.857,53.8913,7800.0
2010-04-15 13:45:00,94.18,94.21,94.09,94.09,7500.0,53.8913,53.9085,53.8398,53.8398,7500.0
2010-04-15 13:50:00,94.06,94.06,93.94,93.97,9500.0,53.8226,53.8226,53.754,53.7711,9500.0
2010-04-15 13:55:00,93.98,93.99,93.89,93.91,13600.0,53.7768,53.7826,53.7253,53.7368,13600.0
2010-04-15 14:00:00,93.91,93.94,93.86,93.9,15100.0,53.7368,53.754,53.7082,53.7311,15100.0
2010-04-15 14:05:00,93.88,93.89,93.78,93.81,10200.0,53.7196,53.7253,53.6624,53.6796,10200.0
2010-04-15 14:10:00,93.81,93.82,93.73,93.74,15400.0,53.6796,53.6853,53.6338,53.6395,15400.0
2010-04-15 14:15:00,93.74,93.8,93.71,93.78,9300.0,53.6395,53.6738,53.6223,53.6624,9300.0
2010-04-15 14:20:00,93.76,93.79,93.73,93.76,9900.0,53.651,53.6681,53.6338,53.651,9900.0
2010-04-15 14:25:00,93.77,93.79,93.73,93.73,9100.0,53.6567,53.6681,53.6338,53.6338,9100.0
2010-04-15 14:30:00,93.73,93.74,93.7,93.71,7300.0,53.6338,53.6395,53.6166,53.6223,7300.0
2010-04-15 14:35:00,93.71,93.71,93.62,93.64,9200.0,53.6223,53.6223,53.5708,53.5823,9200.0
2010-04-15 14:40:00,93.64,93.73,93.64,93.73,6700.0,53.5823,53.6338,53.5823,53.6338,6700.0
2010-04-15 14:45:00,93.72,93.85,93.72,93.79,8500.0,53.6281,53.7025,53.6281,53.6681,8500.0
2010-04-15 14:50:00,93.78,93.79,93.7,93.71,11500.0,53.6624,53.6681,53.6166,53.6223,11500.0
2010-04-15 14:55:00,93.73,93.75,93.63,93.68,14700.0,53.6338,53.6452,53.5766,53.6052,14700.0
2010-04-15 15:00:00,93.68,93.72,93.62,93.62,18400.0,53.6052,53.6281,53.5708,53.5708,18400.0
2010-04-15 15:05:00,93.64,93.71,93.63,93.64,10200.0,53.5823,53.6223,53.5766,53.5823,10200.0
2010-04-15 15:10:00,93.64,93.67,93.58,93.58,15100.0,53.5823,53.5995,53.548,53.548,15100.0
2010-04-15 15:15:00,93.59,93.64,93.57,93.6,7600.0,53.5537,53.5823,53.5422,53.5594,7600.0
2010-04-15 15:20:00,93.6,93.6,93.5,93.56,17300.0,53.5594,53.5594,53.5022,53.5365,17300.0
2010-04-15 15:25:00,93.57,93.58,93.47,93.47,13800.0,53.5422,53.548,53.485,53.485,13800.0
2010-04-15 15:30:00,93.46,93.5,93.34,93.39,25700.0,53.4793,53.5022,53.4106,53.4392,25700.0
2010-04-15 15:35:00,93.37,93.46,93.32,93.35,29600.0,53.4278,53.4793,53.3992,53.4164,29600.0
2010-04-15 15:40:00,93.35,93.42,93.31,93.4,30800.0,53.4164,53.4564,53.3935,53.445,30800.0
2010-04-15 15:45:00,93.39,93.44,93.21,93.4,57300.0,53.4392,53.4678,53.3362,53.445,57300.0
2010-04-15 15:50:00,93.4,93.46,93.31,93.41,42900.0,53.445,53.4793,53.3935,53.4507,42900.0
2010-04-15 15:55:00,93.41,93.44,93.24,93.32,105300.0,53.4507,53.4678,53.3534,53.3992,105300.0
2010-04-16 09:30:00,93.27,93.55,93.22,93.5,78400.0,53.3706,53.5308,53.342,53.5022,78400.0
2010-04-16 09:35:00,93.4,93.58,93.15,93.49,12000.0,53.445,53.548,53.3019,53.4965,12000.0
2010-04-16 09:40:00,93.57,93.61,93.0,93.07,11000.0,53.5422,53.5651,53.2161,53.2561,11000.0
2010-04-16 09:45:00,93.07,93.32,93.07,93.3,8500.0,53.2561,53.3992,53.2561,53.3877,8500.0
2010-04-16 09:50:00,93.29,93.61,93.26,93.44,11900.0,53.382,53.5651,53.3649,53.4678,11900.0
2010-04-16 09:55:00,93.4,93.73,93.35,93.64,16600.0,53.445,53.6338,53.4164,53.5823,16600.0
2010-04-16 10:00:00,93.63,93.74,93.56,93.72,10800.0,53.5766,53.6395,53.5365,53.6281,10800.0
2010-04-16 10:05:00,93.71,93.92,93.71,93.88,14500.0,53.6223,53.7425,53.6223,53.7196,14500.0
2010-04-16 10:10:00,93.89,93.9,93.72,93.87,8700.0,53.7253,53.7311,53.6281,53.7139,8700.0
2010-04-16 10:15:00,93.81,94.13,93.78,94.07,14200.0,53.6796,53.8627,53.6624,53.8283,14200.0
2010-04-16 10:20:00,94.06,94.1,93.89,93.99,14000.0,53.8226,53.8455,53.7253,53.7826,14000.0
2010-04-16 10:25:00,93.99,94.06,93.96,94.01,6800.0,53.7826,53.8226,53.7654,53.794,6800.0
2010-04-16 10:30:00,94.05,94.21,94.0,94.08,5700.0,53.8169,53.9085,53.7883,53.8341,5700.0
2010-04-16 10:35:00,94.05,94.05,93.18,93.36,22400.0,53.8169,53.8169,53.3191,53.4221,22400.0
2010-04-16 10:40:00,93.37,93.72,93.35,93.56,20700.0,53.4278,53.6281,53.4164,53.5365,20700.0
2010-04-16 10:45:00,93.51,93.81,93.38,93.38,17900.0,53.5079,53.6796,53.4335,53.4335,17900.0
2010-04-16 10:50:00,93.45,93.45,92.91,93.13,25400.0,53.4736,53.4736,53.1646,53.2905,25400.0
2010-04-16 10:55:00,93.12,93.33,93.02,93.22,13700.0,53.2847,53.4049,53.2275,53.342,13700.0
2010-04-16 11:00:00,93.19,93.25,92.96,93.06,6900.0,53.3248,53.3591,53.1932,53.2504,6900.0
2010-04-16 11:05:00,93.11,93.16,92.92,92.93,9900.0,53.279,53.3076,53.1703,53.176,9900.0
2010-04-16 11:10:00,92.87,92.97,92.37,92.38,20500.0,53.1417,53.1989,52.8556,52.8613,20500.0
2010-04-16 11:15:00,92.36,92.44,91.92,92.07,34000.0,52.8499,52.8956,52.5981,52.6839,34000.0
2010-04-16 11:20:00,92.07,92.73,92.07,92.71,23600.0,52.6839,53.0616,52.6839,53.0501,23600.0
2010-04-16 11:25:00,92.71,92.85,92.61,92.63,15900.0,53.0501,53.1302,52.9929,53.0044,15900.0
2010-04-16 11:30:00,92.62,92.75,92.49,92.55,14300.0,52.9986,53.073,52.9242,52.9586,14300.0
2010-04-16 11:35:00,92.55,92.79,92.54,92.56,11300.0,52.9586,53.0959,52.9529,52.9643,11300.0
2010-04-16 11:40:00,92.6,92.68,92.47,92.51,9800.0,52.9872,53.033,52.9128,52.9357,9800.0
2010-04-16 11:45:00,92.47,92.55,92.22,92.35,12100.0,52.9128,52.9586,52.7697,52.8441,12100.0
2010-04-16 11:50:00,92.35,92.5,92.17,92.43,20800.0,52.8441,52.93,52.7411,52.8899,20800.0
2010-04-16 11:55:00,92.42,92.48,92.21,92.21,14100.0,52.8842,52.9185,52.764,52.764,14100.0
2010-04-16 12:00:00,92.18,92.27,92.01,92.1,34500.0,52.7469,52.7984,52.6496,52.7011,34500.0
2010-04-16 12:05:00,92.15,92.39,92.15,92.39,18800.0,52.7297,52.867,52.7297,52.867,18800.0
2010-04-16 12:10:00,92.33,92.53,92.21,92.32,10200.0,52.8327,52.9471,52.764,52.827,10200.0
2010-04-16 12:15:00,92.32,92.36,92.13,92.13,10400.0,52.827,52.8499,52.7182,52.7182,10400.0
2010-04-16 12:20:00,92.15,92.44,92.13,92.43,16800.0,52.7297,52.8956,52.7182,52.8899,16800.0
2010-04-16 12:25:00,92.38,92.54,92.34,92.43,6400.0,52.8613,52.9529,52.8384,52.8899,6400.0
2010-04-16 12:30:00,92.49,92.54,92.32,92.47,7000.0,52.9242,52.9529,52.827,52.9128,7000.0
2010-04-16 12:35:00,92.44,92.52,92.26,92.31,15900.0,52.8956,52.9414,52.7926,52.8212,15900.0
2010-04-16 12:40:00,92.27,92.48,92.27,92.45,12800.0,52.7984,52.9185,52.7984,52.9014,12800.0
2010-04-16 12:45:00,92.47,92.74,92.46,92.63,16300.0,52.9128,53.0673,52.9071,53.0044,16300.0
2010-04-16 12:50:00,92.62,92.76,92.59,92.73,3100.0,52.9986,53.0787,52.9815,53.0616,3100.0
2010-04-16 12:55:00,92.71,92.8,92.64,92.79,12200.0,53.0501,53.1016,53.0101,53.0959,12200.0
2010-04-16 13:00:00,92.78,92.93,92.75,92.75,16500.0,53.0902,53.176,53.073,53.073,16500.0
2010-04-16 13:05:00,92.76,92.79,92.58,92.65,14000.0,53.0787,53.0959,52.9757,53.0158,14000.0
2010-04-16 13:10:00,92.64,92.7,92.44,92.45,10100.0,53.0101,53.0444,52.8956,52.9014,10100.0
2010-04-16 13:15:00,92.44,92.51,92.41,92.47,7900.0,52.8956,52.9357,52.8785,52.9128,7900.0
2010-04-16 13:20:00,92.48,92.56,92.4,92.4,5500.0,52.9185,52.9643,52.8727,52.8727,5500.0
2010-04-16 13:25:00,92.41,92.52,92.35,92.35,6200.0,52.8785,52.9414,52.8441,52.8441,6200.0
2010-04-16 13:30:00,92.35,92.4,92.25,92.27,11900.0,52.8441,52.8727,52.7869,52.7984,11900.0
2010-04-16 13:35:00,92.27,92.37,92.16,92.26,12500.0,52.7984,52.8556,52.7354,52.7926,12500.0
2010-04-16 13:40:00,92.27,92.43,92.26,92.41,7300.0,52.7984,52.8899,52.7926,52.8785,7300.0
2010-04-16 13:45:00,92.38,92.43,92.33,92.34,7800.0,52.8613,52.8899,52.8327,52.8384,7800.0
2010-04-16 13:50:00,92.31,92.4,92.28,92.33,4900.0,52.8212,52.8727,52.8041,52.8327,4900.0
2010-04-16 13:55:00,92.36,92.42,92.33,92.36,7500.0,52.8499,52.8842,52.8327,52.8499,7500.0
2010-04-16 14:00:00,92.33,92.41,92.22,92.32,16400.0,52.8327,52.8785,52.7697,52.827,16400.0
2010-04-16 14:05:00,92.32,92.49,92.28,92.47,17300.0,52.827,52.9242,52.8041,52.9128,17300.0
2010-04-16 14:10:00,92.47,92.47,92.34,92.35,12100.0,52.9128,52.9128,52.8384,52.8441,12100.0
2010-04-16 14:15:00,92.37,92.67,92.37,92.54,16100.0,52.8556,53.0272,52.8556,52.9529,16100.0
2010-04-16 14:20:00,92.56,92.81,92.53,92.76,16900.0,52.9643,53.1074,52.9471,53.0787,16900.0
2010-04-16 14:25:00,92.76,92.82,92.63,92.74,13700.0,53.0787,53.1131,53.0044,53.0673,13700.0
2010-04-16 14:30:00,92.75,92.76,92.68,92.73,7500.0,53.073,53.0787,53.033,53.0616,7500.0
2010-04-16 14:35:00,92.71,92.72,92.59,92.61,14200.0,53.0501,53.0559,52.9815,52.9929,14200.0
2010-04-16 14:40:00,92.61,92.71,92.6,92.61,12900.0,52.9929,53.0501,52.9872,52.9929,12900.0
2010-04-16 14:45:00,92.6,92.64,92.36,92.36,19200.0,52.9872,53.0101,52.8499,52.8499,19200.0
2010-04-16 14:50:00,92.37,92.37,92.3,92.35,10300.0,52.8556,52.8556,52.8155,52.8441,10300.0
2010-04-16 14:55:00,92.33,92.33,92.07,92.12,14300.0,52.8327,52.8327,52.6839,52.7125,14300.0
2010-04-16 15:00:00,92.12,92.33,92.09,92.26,18100.0,52.7125,52.8327,52.6954,52.7926,18100.0
2010-04-16 15:05:00,92.26,92.31,92.09,92.25,17600.0,52.7926,52.8212,52.6954,52.7869,17600.0
2010-04-16 15:10:00,92.25,92.28,92.07,92.07,16900.0,52.7869,52.8041,52.6839,52.6839,16900.0
2010-04-16 15:15:00,92.08,92.08,91.88,91.98,25100.0,52.6896,52.6896,52.5752,52.6324,25100.0
2010-04-16 15:20:00,91.99,92.24,91.93,92.14,28500.0,52.6381,52.7812,52.6038,52.724,28500.0
2010-04-16 15:25:00,92.13,92.2,92.01,92.04,39600.0,52.7182,52.7583,52.6496,52.6667,39600.0
2010-04-16 15:30:00,92.04,92.14,91.95,92.13,40300.0,52.6667,52.724,52.6152,52.7182,40300.0
2010-04-16 15:35:00,92.13,92.36,92.1,92.29,42300.0,52.7182,52.8499,52.7011,52.8098,42300.0
2010-04-16 15:40:00,92.29,92.3,91.98,92.03,50900.0,52.8098,52.8155,52.6324,52.661,50900.0
2010-04-16 15:45:00,92.03,92.24,91.98,92.16,64800.0,52.661,52.7812,52.6324,52.7354,64800.0
2010-04-16 15:50:00,92.17,92.26,92.14,92.14,63300.0,52.7411,52.7926,52.724,52.724,63300.0
2010-04-16 15:55:00,92.14,92.14,91.78,91.9,132400.0,52.724,52.724,52.518,52.5866,132400.0
2010-04-19 09:30:00,91.25,91.84,91.23,91.84,25500.0,52.2147,52.5523,52.2033,52.5523,25500.0
2010-04-19 09:35:00,91.88,91.99,91.64,91.86,14300.0,52.5752,52.6381,52.4379,52.5637,14300.0
2010-04-19 09:40:00,91.85,91.99,91.82,91.99,5600.0,52.558,52.6381,52.5409,52.6381,5600.0
2010-04-19 09:45:00,91.89,92.3,91.84,92.29,12000.0,52.5809,52.8155,52.5523,52.8098,12000.0
2010-04-19 09:50:00,92.26,92.65,92.26,92.61,20900.0,52.7926,53.0158,52.7926,52.9929,20900.0
2010-04-19 09:55:00,92.58,92.78,92.56,92.58,14000.0,52.9757,53.0902,52.9643,52.9757,14000.0
2010-04-19 10:00:00,92.66,92.82,92.58,92.66,15400.0,53.0215,53.1131,52.9757,53.0215,15400.0
2010-04-19 10:05:00,92.62,92.9,92.57,92.87,12100.0,52.9986,53.1589,52.97,53.1417,12100.0
2010-04-19 10:10:00,92.91,92.94,92.68,92.89,12100.0,53.1646,53.1817,53.033,53.1531,12100.0
2010-04-19 10:15:00,92.89,93.15,92.82,92.91,10200.0,53.1531,53.3019,53.1131,53.1646,10200.0
2010-04-19 10:20:00,92.91,93.01,92.82,93.01,6900.0,53.1646,53.2218,53.1131,53.2218,6900.0
2010-04-19 10:25:00,92.98,93.04,92.67,92.71,12300.0,53.2046,53.239,53.0272,53.0501,12300.0
2010-04-19 10:30:00,92.71,92.72,92.53,92.54,18500.0,53.0501,53.0559,52.9471,52.9529,18500.0
2010-04-19 10:35:00,92.53,92.55,92.2,92.22,19500.0,52.9471,52.9586,52.7583,52.7697,19500.0
2010-04-19 10:40:00,92.24,92.3,92.14,92.18,17800.0,52.7812,52.8155,52.724,52.7469,17800.0
2010-04-19 10:45:00,92.17,92.23,92.02,92.08,14600.0,52.7411,52.7755,52.6553,52.6896,14600.0
2010-04-19 10:50:00,92.07,92.15,92.0,92.0,19100.0,52.6839,52.7297,52.6439,52.6439,19100.0
2010-04-19 10:55:00,92.0,92.05,91.86,91.87,12900.0,52.6439,52.6725,52.5637,52.5695,12900.0
2010-04-19 11:00:00,91.88,91.97,91.76,91.78,15600.0,52.5752,52.6267,52.5065,52.518,15600.0
2010-04-19 11:05:00,91.74,91.95,91.72,91.89,17200.0,52.4951,52.6152,52.4836,52.5809,17200.0
2010-04-19 11:10:00,91.9,91.96,91.88,91.92,10600.0,52.5866,52.621,52.5752,52.5981,10600.0
2010-04-19 11:15:00,91.9,92.12,91.89,92.12,12800.0,52.5866,52.7125,52.5809,52.7125,12800.0
2010-04-19 11:20:00,92.12,92.14,91.99,92.14,9300.0,52.7125,52.724,52.6381,52.724,9300.0
2010-04-19 11:25:00,92.15,92.18,91.97,91.97,9400.0,52.7297,52.7469,52.6267,52.6267,9400.0
2010-04-19 11:30:00,91.97,92.09,91.97,92.04,9400.0,52.6267,52.6954,52.6267,52.6667,9400.0
2010-04-19 11:35:00,92.05,92.07,91.9,91.91,14100.0,52.6725,52.6839,52.5866,52.5924,14100.0
2010-04-19 11:40:00,91.93,91.98,91.81,91.81,6500.0,52.6038,52.6324,52.5351,52.5351,6500.0
2010-04-19 11:45:00,91.76,91.85,91.68,91.84,12500.0,52.5065,52.558,52.4607,52.5523,12500.0
2010-04-19 11:50:00,91.84,91.87,91.56,91.66,14300.0,52.5523,52.5695,52.3921,52.4493,14300.0
2010-04-19 11:55:00,91.66,91.75,91.4,91.45,17400.0,52.4493,52.5008,52.3005,52.3291,17400.0
2010-04-19 12:00:00,91.45,91.62,91.45,91.61,9400.0,52.3291,52.4264,52.3291,52.4207,9400.0
2010-04-19 12:05:00,91.57,91.73,91.52,91.54,10600.0,52.3978,52.4894,52.3692,52.3806,10600.0
2010-04-19 12:10:00,91.54,91.66,91.4,91.5,12700.0,52.3806,52.4493,52.3005,52.3578,12700.0
2010-04-19 12:15:00,91.55,91.75,91.54,91.73,5900.0,52.3864,52.5008,52.3806,52.4894,5900.0
2010-04-19 12:20:00,91.78,91.84,91.68,91.7,4900.0,52.518,52.5523,52.4607,52.4722,4900.0
2010-04-19 12:25:00,91.67,91.8,91.6,91.73,14100.0,52.455,52.5294,52.415,52.4894,14100.0
2010-04-19 12:30:00,91.75,91.87,91.71,91.86,6000.0,52.5008,52.5695,52.4779,52.5637,6000.0
2010-04-19 12:35:00,91.85,92.08,91.85,92.04,6100.0,52.558,52.6896,52.558,52.6667,6100.0
2010-04-19 12:40:00,92.04,92.21,92.03,92.21,3700.0,52.6667,52.764,52.661,52.764,3700.0
2010-04-19 12:45:00,92.22,92.31,92.17,92.19,10300.0,52.7697,52.8212,52.7411,52.7526,10300.0
2010-04-19 12:50:00,92.17,92.22,92.15,92.15,3200.0,52.7411,52.7697,52.7297,52.7297,3200.0
2010-04-19 12:55:00,92.16,92.18,92.14,92.17,2900.0,52.7354,52.7469,52.724,52.7411,2900.0
2010-04-19 13:00:00,92.14,92.14,91.94,91.94,5400.0,52.724,52.724,52.6095,52.6095,5400.0
2010-04-19 13:05:00,91.96,91.99,91.92,91.98,6700.0,52.621,52.6381,52.5981,52.6324,6700.0
2010-04-19 13:10:00,91.99,92.11,91.99,92.06,7100.0,52.6381,52.7068,52.6381,52.6782,7100.0
2010-04-19 13:15:00,92.08,92.12,91.93,91.96,14100.0,52.6896,52.7125,52.6038,52.621,14100.0
2010-04-19 13:20:00,91.99,92.12,91.99,92.05,17900.0,52.6381,52.7125,52.6381,52.6725,17900.0
2010-04-19 13:25:00,92.05,92.05,91.99,92.01,9200.0,52.6725,52.6725,52.6381,52.6496,9200.0
2010-04-19 13:30:00,92.03,92.05,91.89,91.89,6700.0,52.661,52.6725,52.5809,52.5809,6700.0
2010-04-19 13:35:00,91.9,91.9,91.78,91.83,8400.0,52.5866,52.5866,52.518,52.5466,8400.0
2010-04-19 13:40:00,91.8,91.86,91.76,91.8,13300.0,52.5294,52.5637,52.5065,52.5294,13300.0
2010-04-19 13:45:00,91.8,91.81,91.59,91.59,15300.0,52.5294,52.5351,52.4093,52.4093,15300.0
2010-04-19 13:50:00,91.61,91.62,91.48,91.52,13200.0,52.4207,52.4264,52.3463,52.3692,13200.0
2010-04-19 13:55:00,91.49,91.5,91.31,91.36,14400.0,52.352,52.3578,52.249,52.2776,14400.0
2010-04-19 14:00:00,91.37,91.48,91.28,91.47,30400.0,52.2834,52.3463,52.2319,52.3406,30400.0
2010-04-19 14:05:00,91.44,91.73,91.44,91.69,16200.0,52.3234,52.4894,52.3234,52.4665,16200.0
2010-04-19 14:10:00,91.68,91.79,91.6,91.61,10100.0,52.4607,52.5237,52.415,52.4207,10100.0
2010-04-19 14:15:00,91.62,91.85,91.61,91.78,7600.0,52.4264,52.558,52.4207,52.518,7600.0
2010-04-19 14:20:00,91.77,91.95,91.77,91.95,9600.0,52.5122,52.6152,52.5122,52.6152,9600.0
2010-04-19 14:25:00,91.95,92.2,91.93,92.02,9900.0,52.6152,52.7583,52.6038,52.6553,9900.0
2010-04-19 14:30:00,92.03,92.32,91.95,92.29,17700.0,52.661,52.827,52.6152,52.8098,17700.0
2010-04-19 14:35:00,92.27,92.34,92.19,92.26,6700.0,52.7984,52.8384,52.7526,52.7926,6700.0
2010-04-19 14:40:00,92.28,92.33,92.17,92.29,9900.0,52.8041,52.8327,52.7411,52.8098,9900.0
2010-04-19 14:45:00,92.28,92.3,92.07,92.12,10600.0,52.8041,52.8155,52.6839,52.7125,10600.0
2010-04-19 14:50:00,92.12,92.22,92.08,92.22,7400.0,52.7125,52.7697,52.6896,52.7697,7400.0
2010-04-19 14:55:00,92.23,92.33,92.16,92.32,12800.0,52.7755,52.8327,52.7354,52.827,12800.0
2010-04-19 15:00:00,92.32,92.48,92.29,92.31,15300.0,52.827,52.9185,52.8098,52.8212,15300.0
2010-04-19 15:05:00,92.3,92.38,92.26,92.27,14800.0,52.8155,52.8613,52.7926,52.7984,14800.0
2010-04-19 15:10:00,92.26,92.32,92.12,92.12,12600.0,52.7926,52.827,52.7125,52.7125,12600.0
2010-04-19 15:15:00,92.1,92.27,92.1,92.14,20100.0,52.7011,52.7984,52.7011,52.724,20100.0
2010-04-19 15:20:00,92.13,92.23,92.13,92.18,17700.0,52.7182,52.7755,52.7182,52.7469,17700.0
2010-04-19 15:25:00,92.16,92.29,92.16,92.23,17900.0,52.7354,52.8098,52.7354,52.7755,17900.0
2010-04-19 15:30:00,92.23,92.33,92.19,92.2,15700.0,52.7755,52.8327,52.7526,52.7583,15700.0
2010-04-19 15:35:00,92.2,92.24,92.05,92.09,22000.0,52.7583,52.7812,52.6725,52.6954,22000.0
2010-04-19 15:40:00,92.1,92.14,91.98,92.05,24400.0,52.7011,52.724,52.6324,52.6725,24400.0
2010-04-19 15:45:00,92.05,92.34,92.05,92.26,36700.0,52.6725,52.8384,52.6725,52.7926,36700.0
2010-04-19 15:50:00,92.26,92.35,92.23,92.35,33400.0,52.7926,52.8441,52.7755,52.8441,33400.0
2010-04-19 15:55:00,92.35,92.52,92.29,92.5,58600.0,52.8441,52.9414,52.8098,52.93,58600.0
2010-04-20 09:30:00,92.92,93.34,92.9,93.17,15900.0,53.1703,53.4106,53.1589,53.3134,15900.0
2010-04-20 09:35:00,93.02,93.02,92.33,92.67,14500.0,53.2275,53.2275,52.8327,53.0272,14500.0
2010-04-20 09:40:00,92.57,92.67,92.43,92.58,5200.0,52.97,53.0272,52.8899,52.9757,5200.0
2010-04-20 09:45:00,92.58,92.66,92.44,92.58,8800.0,52.9757,53.0215,52.8956,52.9757,8800.0
2010-04-20 09:50:00,92.54,92.62,92.44,92.51,10300.0,52.9529,52.9986,52.8956,52.9357,10300.0
2010-04-20 09:55:00,92.53,92.74,92.53,92.64,7100.0,52.9471,53.0673,52.9471,53.0101,7100.0
2010-04-20 10:00:00,92.64,92.81,92.55,92.57,9000.0,53.0101,53.1074,52.9586,52.97,9000.0
2010-04-20 10:05:00,92.61,92.61,92.41,92.53,10100.0,52.9929,52.9929,52.8785,52.9471,10100.0
2010-04-20 10:10:00,92.53,92.57,92.47,92.51,6700.0,52.9471,52.97,52.9128,52.9357,6700.0
2010-04-20 10:15:00,92.49,92.55,92.39,92.39,8800.0,52.9242,52.9586,52.867,52.867,8800.0
2010-04-20 10:20:00,92.39,92.5,92.36,92.41,23800.0,52.867,52.93,52.8499,52.8785,23800.0
2010-04-20 10:25:00,92.44,92.48,92.37,92.38,9400.0,52.8956,52.9185,52.8556,52.8613,9400.0
2010-04-20 10:30:00,92.39,92.6,92.35,92.52,15800.0,52.867,52.9872,52.8441,52.9414,15800.0
2010-04-20 10:35:00,92.52,92.62,92.4,92.48,19700.0,52.9414,52.9986,52.8727,52.9185,19700.0
2010-04-20 10:40:00,92.46,92.55,92.32,92.35,7900.0,52.9071,52.9586,52.827,52.8441,7900.0
2010-04-20 10:45:00,92.35,92.37,92.2,92.37,12500.0,52.8441,52.8556,52.7583,52.8556,12500.0
2010-04-20 10:50:00,92.35,92.56,92.31,92.55,9400.0,52.8441,52.9643,52.8212,52.9586,9400.0
2010-04-20 10:55:00,92.52,92.64,92.46,92.64,10000.0,52.9414,53.0101,52.9071,53.0101,10000.0
2010-04-20 11:00:00,92.64,92.77,92.61,92.64,12600.0,53.0101,53.0845,52.9929,53.0101,12600.0
2010-04-20 11:05:00,92.68,92.74,92.62,92.66,8000.0,53.033,53.0673,52.9986,53.0215,8000.0
2010-04-20 11:10:00,92.66,92.66,92.52,92.52,6500.0,53.0215,53.0215,52.9414,52.9414,6500.0
2010-04-20 11:15:00,92.53,92.55,92.43,92.55,7400.0,52.9471,52.9586,52.8899,52.9586,7400.0
2010-04-20 11:20:00,92.53,92.67,92.46,92.65,8300.0,52.9471,53.0272,52.9071,53.0158,8300.0
2010-04-20 11:25:00,92.69,92.82,92.69,92.79,15200.0,53.0387,53.1131,53.0387,53.0959,15200.0
2010-04-20 11:30:00,92.79,92.8,92.68,92.71,9100.0,53.0959,53.1016,53.033,53.0501,9100.0
2010-04-20 11:35:00,92.72,92.87,92.67,92.87,9800.0,53.0559,53.1417,53.0272,53.1417,9800.0
2010-04-20 11:40:00,92.84,93.02,92.8,93.0,6300.0,53.1245,53.2275,53.1016,53.2161,6300.0
2010-04-20 11:45:00,93.02,93.02,92.97,93.01,7000.0,53.2275,53.2275,53.1989,53.2218,7000.0
2010-04-20 11:50:00,93.05,93.09,92.99,93.09,3800.0,53.2447,53.2676,53.2104,53.2676,3800.0
2010-04-20 11:55:00,93.06,93.07,93.01,93.06,7800.0,53.2504,53.2561,53.2218,53.2504,7800.0
2010-04-20 12:00:00,93.1,93.12,93.04,93.12,6000.0,53.2733,53.2847,53.239,53.2847,6000.0
2010-04-20 12:05:00,93.12,93.23,93.1,93.22,21600.0,53.2847,53.3477,53.2733,53.342,21600.0
2010-04-20 12:10:00,93.22,93.24,93.17,93.18,6300.0,53.342,53.3534,53.3134,53.3191,6300.0
2010-04-20 12:15:00,93.17,93.24,93.16,93.18,7200.0,53.3134,53.3534,53.3076,53.3191,7200.0
2010-04-20 12:20:00,93.2,93.27,93.19,93.25,8000.0,53.3305,53.3706,53.3248,53.3591,8000.0
2010-04-20 12:25:00,93.22,93.25,93.2,93.25,4300.0,53.342,53.3591,53.3305,53.3591,4300.0
2010-04-20 12:30:00,93.22,93.27,93.2,93.27,6300.0,53.342,53.3706,53.3305,53.3706,6300.0
2010-04-20 12:35:00,93.28,93.28,93.22,93.24,3000.0,53.3763,53.3763,53.342,53.3534,3000.0
2010-04-20 12:40:00,93.25,93.39,93.25,93.33,7300.0,53.3591,53.4392,53.3591,53.4049,7300.0
2010-04-20 12:45:00,93.29,93.33,93.23,93.23,2500.0,53.382,53.4049,53.3477,53.3477,2500.0
2010-04-20 12:50:00,93.24,93.3,93.21,93.24,2500.0,53.3534,53.3877,53.3362,53.3534,2500.0
2010-04-20 12:55:00,93.21,93.27,93.21,93.26,2000.0,53.3362,53.3706,53.3362,53.3649,2000.0
2010-04-20 13:00:00,93.27,93.5,93.27,93.37,6600.0,53.3706,53.5022,53.3706,53.4278,6600.0
2010-04-20 13:05:00,93.36,93.36,93.22,93.23,4100.0,53.4221,53.4221,53.342,53.3477,4100.0
2010-04-20 13:10:00,93.22,93.23,93.16,93.17,2500.0,53.342,53.3477,53.3076,53.3134,2500.0
2010-04-20 13:15:00,93.17,93.21,93.17,93.17,1200.0,53.3134,53.3362,53.3134,53.3134,1200.0
2010-04-20 13:20:00,93.17,93.25,93.17,93.24,7100.0,53.3134,53.3591,53.3134,53.3534,7100.0
2010-04-20 13:25:00,93.23,93.35,93.22,93.3,12800.0,53.3477,53.4164,53.342,53.3877,12800.0
2010-04-20 13:30:00,93.32,93.36,93.31,93.35,3500.0,53.3992,53.4221,53.3935,53.4164,3500.0
2010-04-20 13:35:00,93.33,93.37,93.26,93.33,4500.0,53.4049,53.4278,53.3649,53.4049,4500.0
2010-04-20 13:40:00,93.34,93.38,93.32,93.35,3900.0,53.4106,53.4335,53.3992,53.4164,3900.0
2010-04-20 13:45:00,93.35,93.36,93.3,93.33,4400.0,53.4164,53.4221,53.3877,53.4049,4400.0
2010-04-20 13:50:00,93.33,93.4,93.31,93.4,6400.0,53.4049,53.445,53.3935,53.445,6400.0
2010-04-20 13:55:00,93.42,93.47,93.3,93.36,5300.0,53.4564,53.485,53.3877,53.4221,5300.0
2010-04-20 14:00:00,93.33,93.44,93.33,93.44,6100.0,53.4049,53.4678,53.4049,53.4678,6100.0
2010-04-20 14:05:00,93.41,93.41,93.26,93.33,15500.0,53.4507,53.4507,53.3649,53.4049,15500.0
2010-04-20 14:10:00,93.32,93.35,93.27,93.31,7200.0,53.3992,53.4164,53.3706,53.3935,7200.0
2010-04-20 14:15:00,93.3,93.37,93.3,93.37,4500.0,53.3877,53.4278,53.3877,53.4278,4500.0
2010-04-20 14:20:00,93.38,93.46,93.38,93.43,7900.0,53.4335,53.4793,53.4335,53.4621,7900.0
2010-04-20 14:25:00,93.45,93.46,93.41,93.43,2800.0,53.4736,53.4793,53.4507,53.4621,2800.0
2010-04-20 14:30:00,93.39,93.42,93.36,93.37,7400.0,53.4392,53.4564,53.4221,53.4278,7400.0
2010-04-20 14:35:00,93.39,93.48,93.34,93.41,23200.0,53.4392,53.4907,53.4106,53.4507,23200.0
2010-04-20 14:40:00,93.4,93.47,93.4,93.42,12000.0,53.445,53.485,53.445,53.4564,12000.0
2010-04-20 14:45:00,93.44,93.49,93.38,93.47,8400.0,53.4678,53.4965,53.4335,53.485,8400.0
2010-04-20 14:50:00,93.49,93.5,93.43,93.47,12100.0,53.4965,53.5022,53.4621,53.485,12100.0
2010-04-20 14:55:00,93.49,93.5,93.41,93.48,15200.0,53.4965,53.5022,53.4507,53.4907,15200.0
2010-04-20 15:00:00,93.47,93.51,93.43,93.49,9300.0,53.485,53.5079,53.4621,53.4965,9300.0
2010-04-20 15:05:00,93.49,93.49,93.4,93.44,4400.0,53.4965,53.4965,53.445,53.4678,4400.0
2010-04-20 15:10:00,93.45,93.46,93.28,93.33,12800.0,53.4736,53.4793,53.3763,53.4049,12800.0
2010-04-20 15:15:00,93.35,93.35,93.22,93.22,8000.0,53.4164,53.4164,53.342,53.342,8000.0
2010-04-20 15:20:00,93.22,93.24,93.16,93.16,8500.0,53.342,53.3534,53.3076,53.3076,8500.0
2010-04-20 15:25:00,93.16,93.29,93.15,93.22,9400.0,53.3076,53.382,53.3019,53.342,9400.0
2010-04-20 15:30:00,93.22,93.42,93.21,93.42,13400.0,53.342,53.4564,53.3362,53.4564,13400.0
2010-04-20 15:35:00,93.39,93.52,93.34,93.49,18800.0,53.4392,53.5136,53.4106,53.4965,18800.0
2010-04-20 15:40:00,93.5,93.57,93.42,93.57,17000.0,53.5022,53.5422,53.4564,53.5422,17000.0
2010-04-20 15:45:00,93.56,93.65,93.54,93.58,40900.0,53.5365,53.588,53.5251,53.548,40900.0
2010-04-20 15:50:00,93.59,93.6,93.48,93.5,31000.0,53.5537,53.5594,53.4907,53.5022,31000.0
2010-04-20 15:55:00,93.5,93.74,93.49,93.72,76000.0,53.5022,53.6395,53.4965,53.6281,76000.0
2010-04-21 09:30:00,93.35,93.63,93.35,93.58,17100.0,53.4164,53.5766,53.4164,53.548,17100.0
2010-04-21 09:35:00,93.6,93.63,93.5,93.59,20800.0,53.5594,53.5766,53.5022,53.5537,20800.0
2010-04-21 09:40:00,93.55,93.78,93.52,93.52,8100.0,53.5308,53.6624,53.5136,53.5136,8100.0
2010-04-21 09:45:00,93.6,93.68,93.5,93.52,6600.0,53.5594,53.6052,53.5022,53.5136,6600.0
2010-04-21 09:50:00,93.51,93.75,93.51,93.74,12600.0,53.5079,53.6452,53.5079,53.6395,12600.0
2010-04-21 09:55:00,93.77,94.2,93.75,94.2,14900.0,53.6567,53.9027,53.6452,53.9027,14900.0
2010-04-21 10:00:00,94.2,94.2,93.83,93.83,27000.0,53.9027,53.9027,53.691,53.691,27000.0
2010-04-21 10:05:00,93.82,93.92,93.59,93.71,17100.0,53.6853,53.7425,53.5537,53.6223,17100.0
2010-04-21 10:10:00,93.66,93.81,93.64,93.74,4700.0,53.5937,53.6796,53.5823,53.6395,4700.0
2010-04-21 10:15:00,93.74,93.78,93.6,93.6,4600.0,53.6395,53.6624,53.5594,53.5594,4600.0
2010-04-21 10:20:00,93.58,93.66,93.52,93.66,10700.0,53.548,53.5937,53.5136,53.5937,10700.0
2010-04-21 10:25:00,93.64,93.64,93.36,93.4,7300.0,53.5823,53.5823,53.4221,53.445,7300.0
2010-04-21 10:30:00,93.35,93.56,93.27,93.49,11300.0,53.4164,53.5365,53.3706,53.4965,11300.0
2010-04-21 10:35:00,93.53,93.73,93.53,93.7,7700.0,53.5193,53.6338,53.5193,53.6166,7700.0
2010-04-21 10:40:00,93.71,93.93,93.71,93.76,19300.0,53.6223,53.7482,53.6223,53.651,19300.0
2010-04-21 10:45:00,93.82,93.92,93.8,93.85,12800.0,53.6853,53.7425,53.6738,53.7025,12800.0
2010-04-21 10:50:00,93.78,93.88,93.78,93.84,6100.0,53.6624,53.7196,53.6624,53.6967,6100.0
2010-04-21 10:55:00,93.85,93.89,93.8,93.86,13500.0,53.7025,53.7253,53.6738,53.7082,13500.0
2010-04-21 11:00:00,93.87,93.96,93.79,93.84,17400.0,53.7139,53.7654,53.6681,53.6967,17400.0
2010-04-21 11:05:00,93.86,93.92,93.8,93.91,8400.0,53.7082,53.7425,53.6738,53.7368,8400.0
2010-04-21 11:10:00,93.92,94.1,93.86,94.08,5100.0,53.7425,53.8455,53.7082,53.8341,5100.0
2010-04-21 11:15:00,94.05,94.07,93.86,94.0,17500.0,53.8169,53.8283,53.7082,53.7883,17500.0
2010-04-21 11:20:00,93.99,94.08,93.91,93.91,9300.0,53.7826,53.8341,53.7368,53.7368,9300.0
2010-04-21 11:25:00,93.92,93.95,93.74,93.95,8000.0,53.7425,53.7597,53.6395,53.7597,8000.0
2010-04-21 11:30:00,93.94,93.94,93.73,93.94,6900.0,53.754,53.754,53.6338,53.754,6900.0
2010-04-21 11:35:00,93.89,93.94,93.74,93.88,12600.0,53.7253,53.754,53.6395,53.7196,12600.0
2010-04-21 11:40:00,93.92,94.08,93.89,94.08,13800.0,53.7425,53.8341,53.7253,53.8341,13800.0
2010-04-21 11:45:00,94.01,94.19,93.95,94.1,13900.0,53.794,53.897,53.7597,53.8455,13900.0
2010-04-21 11:50:00,94.14,94.3,94.13,94.15,15800.0,53.8684,53.96,53.8627,53.8741,15800.0
2010-04-21 11:55:00,94.19,94.2,94.09,94.11,3200.0,53.897,53.9027,53.8398,53.8512,3200.0
2010-04-21 12:00:00,94.12,94.2,94.1,94.17,5500.0,53.857,53.9027,53.8455,53.8856,5500.0
2010-04-21 12:05:00,94.18,94.33,94.15,94.18,17400.0,53.8913,53.9771,53.8741,53.8913,17400.0
2010-04-21 12:10:00,94.18,94.33,94.15,94.25,11900.0,53.8913,53.9771,53.8741,53.9313,11900.0
2010-04-21 12:15:00,94.27,94.35,94.27,94.3,3300.0,53.9428,53.9886,53.9428,53.96,3300.0
2010-04-21 12:20:00,94.32,94.61,94.29,94.61,13100.0,53.9714,54.1373,53.9542,54.1373,13100.0
2010-04-21 12:25:00,94.61,94.78,94.54,94.58,21900.0,54.1373,54.2346,54.0973,54.1202,21900.0
2010-04-21 12:30:00,94.6,94.74,94.56,94.67,5600.0,54.1316,54.2117,54.1087,54.1717,5600.0
2010-04-21 12:35:00,94.66,94.77,94.66,94.72,16400.0,54.166,54.2289,54.166,54.2003,16400.0
2010-04-21 12:40:00,94.71,94.94,94.7,94.93,15800.0,54.1946,54.3262,54.1888,54.3205,15800.0
2010-04-21 12:45:00,94.92,94.92,94.74,94.83,8700.0,54.3147,54.3147,54.2117,54.2632,8700.0
2010-04-21 12:50:00,94.84,94.95,94.76,94.95,12900.0,54.269,54.3319,54.2232,54.3319,12900.0
2010-04-21 12:55:00,94.97,94.98,94.81,94.81,9600.0,54.3433,54.3491,54.2518,54.2518,9600.0
2010-04-21 13:00:00,94.78,94.84,94.75,94.84,7200.0,54.2346,54.269,54.2175,54.269,7200.0
2010-04-21 13:05:00,94.83,94.86,94.8,94.85,15600.0,54.2632,54.2804,54.2461,54.2747,15600.0
2010-04-21 13:10:00,94.85,94.85,94.75,94.81,10200.0,54.2747,54.2747,54.2175,54.2518,10200.0
2010-04-21 13:15:00,94.79,94.79,94.64,94.73,8900.0,54.2403,54.2403,54.1545,54.206,8900.0
2010-04-21 13:20:00,94.72,94.74,94.68,94.68,7800.0,54.2003,54.2117,54.1774,54.1774,7800.0
2010-04-21 13:25:00,94.66,94.69,94.64,94.67,4300.0,54.166,54.1831,54.1545,54.1717,4300.0
2010-04-21 13:30:00,94.68,94.68,94.59,94.65,7300.0,54.1774,54.1774,54.1259,54.1602,7300.0
2010-04-21 13:35:00,94.65,94.71,94.59,94.63,5200.0,54.1602,54.1946,54.1259,54.1488,5200.0
2010-04-21 13:40:00,94.65,94.67,94.6,94.6,9400.0,54.1602,54.1717,54.1316,54.1316,9400.0
2010-04-21 13:45:00,94.61,94.68,94.56,94.59,10400.0,54.1373,54.1774,54.1087,54.1259,10400.0
2010-04-21 13:50:00,94.59,94.66,94.5,94.5,10000.0,54.1259,54.166,54.0744,54.0744,10000.0
2010-04-21 13:55:00,94.53,94.63,94.47,94.56,18800.0,54.0916,54.1488,54.0572,54.1087,18800.0
2010-04-21 14:00:00,94.6,94.65,94.51,94.52,16400.0,54.1316,54.1602,54.0801,54.0858,16400.0
2010-04-21 14:05:00,94.52,94.63,94.47,94.59,12400.0,54.0858,54.1488,54.0572,54.1259,12400.0
2010-04-21 14:10:00,94.58,94.58,94.46,94.53,14600.0,54.1202,54.1202,54.0515,54.0916,14600.0
2010-04-21 14:15:00,94.53,94.53,94.14,94.14,14100.0,54.0916,54.0916,53.8684,53.8684,14100.0
2010-04-21 14:20:00,94.17,94.34,94.1,94.16,13000.0,53.8856,53.9828,53.8455,53.8798,13000.0
2010-04-21 14:25:00,94.18,94.19,93.89,93.89,23700.0,53.8913,53.897,53.7253,53.7253,23700.0
2010-04-21 14:30:00,93.89,94.01,93.86,93.91,31700.0,53.7253,53.794,53.7082,53.7368,31700.0
2010-04-21 14:35:00,93.88,93.89,93.68,93.72,18600.0,53.7196,53.7253,53.6052,53.6281,18600.0
2010-04-21 14:40:00,93.74,93.87,93.73,93.85,8900.0,53.6395,53.7139,53.6338,53.7025,8900.0
2010-04-21 14:45:00,93.86,93.9,93.74,93.86,8900.0,53.7082,53.7311,53.6395,53.7082,8900.0
2010-04-21 14:50:00,93.84,93.92,93.74,93.92,16000.0,53.6967,53.7425,53.6395,53.7425,16000.0
2010-04-21 14:55:00,93.92,94.07,93.84,94.07,7200.0,53.7425,53.8283,53.6967,53.8283,7200.0
2010-04-21 15:00:00,94.08,94.14,94.0,94.07,10300.0,53.8341,53.8684,53.7883,53.8283,10300.0
2010-04-21 15:05:00,94.11,94.16,93.96,94.09,10500.0,53.8512,53.8798,53.7654,53.8398,10500.0
2010-04-21 15:10:00,94.05,94.06,93.95,94.06,8500.0,53.8169,53.8226,53.7597,53.8226,8500.0
2010-04-21 15:15:00,94.05,94.19,94.05,94.15,10800.0,53.8169,53.897,53.8169,53.8741,10800.0
2010-04-21 15:20:00,94.14,94.17,94.04,94.1,14900.0,53.8684,53.8856,53.8112,53.8455,14900.0
2010-04-21 15:25:00,94.11,94.23,94.08,94.12,19300.0,53.8512,53.9199,53.8341,53.857,19300.0
2010-04-21 15:30:00,94.12,94.28,94.07,94.07,28600.0,53.857,53.9485,53.8283,53.8283,28600.0
2010-04-21 15:35:00,94.05,94.16,93.95,93.95,29900.0,53.8169,53.8798,53.7597,53.7597,29900.0
2010-04-21 15:40:00,93.96,94.12,93.87,94.05,29700.0,53.7654,53.857,53.7139,53.8169,29700.0
2010-04-21 15:45:00,94.08,94.24,94.08,94.2,43800.0,53.8341,53.9256,53.8341,53.9027,43800.0
2010-04-21 15:50:00,94.19,94.48,94.18,94.44,41700.0,53.897,54.063,53.8913,54.0401,41700.0
2010-04-21 15:55:00,94.43,94.54,94.32,94.32,95900.0,54.0343,54.0973,53.9714,53.9714,95900.0
2010-04-22 09:30:00,93.63,93.71,93.11,93.56,14200.0,53.5766,53.6223,53.279,53.5365,14200.0
2010-04-22 09:35:00,93.56,93.79,93.55,93.71,6500.0,53.5365,53.6681,53.5308,53.6223,6500.0
2010-04-22 09:40:00,93.64,94.0,93.55,94.0,9100.0,53.5823,53.7883,53.5308,53.7883,9100.0
2010-04-22 09:45:00,93.9,94.0,93.83,94.0,7300.0,53.7311,53.7883,53.691,53.7883,7300.0
2010-04-22 09:50:00,94.0,94.09,93.93,94.02,14800.0,53.7883,53.8398,53.7482,53.7997,14800.0
2010-04-22 09:55:00,94.02,94.18,93.98,94.09,17100.0,53.7997,53.8913,53.7768,53.8398,17100.0
2010-04-22 10:00:00,94.08,94.23,93.93,93.96,14400.0,53.8341,53.9199,53.7482,53.7654,14400.0
2010-04-22 10:05:00,93.93,94.02,93.76,93.8,7500.0,53.7482,53.7997,53.651,53.6738,7500.0
2010-04-22 10:10:00,93.75,93.85,93.72,93.85,6200.0,53.6452,53.7025,53.6281,53.7025,6200.0
2010-04-22 10:15:00,93.85,93.96,93.75,93.86,8800.0,53.7025,53.7654,53.6452,53.7082,8800.0
2010-04-22 10:20:00,93.81,93.92,93.74,93.91,7500.0,53.6796,53.7425,53.6395,53.7368,7500.0
2010-04-22 10:25:00,93.95,94.11,93.95,93.95,13300.0,53.7597,53.8512,53.7597,53.7597,13300.0
2010-04-22 10:30:00,94.0,94.05,93.8,94.04,24700.0,53.7883,53.8169,53.6738,53.8112,24700.0
2010-04-22 10:35:00,94.03,94.09,93.94,94.01,9600.0,53.8055,53.8398,53.754,53.794,9600.0
2010-04-22 10:40:00,93.97,94.04,93.87,94.02,9000.0,53.7711,53.8112,53.7139,53.7997,9000.0
2010-04-22 10:45:00,94.09,94.13,93.99,94.01,11600.0,53.8398,53.8627,53.7826,53.794,11600.0
2010-04-22 10:50:00,94.05,94.08,93.94,94.08,8100.0,53.8169,53.8341,53.754,53.8341,8100.0
2010-04-22 10:55:00,94.05,94.09,93.93,93.95,6800.0,53.8169,53.8398,53.7482,53.7597,6800.0
2010-04-22 11:00:00,93.93,93.97,93.9,93.93,4600.0,53.7482,53.7711,53.7311,53.7482,4600.0
2010-04-22 11:05:00,93.93,94.04,93.83,94.03,7800.0,53.7482,53.8112,53.691,53.8055,7800.0
2010-04-22 11:10:00,94.04,94.22,94.04,94.17,6400.0,53.8112,53.9142,53.8112,53.8856,6400.0
2010-04-22 11:15:00,94.18,94.18,94.05,94.11,6500.0,53.8913,53.8913,53.8169,53.8512,6500.0
2010-04-22 11:20:00,94.12,94.14,93.93,94.08,10800.0,53.857,53.8684,53.7482,53.8341,10800.0
2010-04-22 11:25:00,94.1,94.63,94.1,94.63,17000.0,53.8455,54.1488,53.8455,54.1488,17000.0
2010-04-22 11:30:00,94.59,94.62,94.39,94.54,10100.0,54.1259,54.1431,54.0115,54.0973,10100.0
2010-04-22 11:35:00,94.54,94.57,94.46,94.57,6100.0,54.0973,54.1145,54.0515,54.1145,6100.0
2010-04-22 11:40:00,94.6,94.6,94.51,94.58,6600.0,54.1316,54.1316,54.0801,54.1202,6600.0
2010-04-22 11:45:00,94.59,94.59,94.49,94.53,15200.0,54.1259,54.1259,54.0687,54.0916,15200.0
2010-04-22 11:50:00,94.53,94.55,94.44,94.44,7800.0,54.0916,54.103,54.0401,54.0401,7800.0
2010-04-22 11:55:00,94.43,94.47,94.36,94.36,10200.0,54.0343,54.0572,53.9943,53.9943,10200.0
2010-04-22 12:00:00,94.35,94.37,94.17,94.29,9000.0,53.9886,54.0,53.8856,53.9542,9000.0
2010-04-22 12:05:00,94.3,94.76,94.29,94.72,9400.0,53.96,54.2232,53.9542,54.2003,9400.0
2010-04-22 12:10:00,94.7,94.71,94.58,94.68,5500.0,54.1888,54.1946,54.1202,54.1774,5500.0
2010-04-22 12:15:00,94.66,94.67,94.43,94.44,10300.0,54.166,54.1717,54.0343,54.0401,10300.0
2010-04-22 12:20:00,94.44,94.47,94.39,94.42,3700.0,54.0401,54.0572,54.0115,54.0286,3700.0
2010-04-22 12:25:00,94.46,94.52,94.45,94.48,4500.0,54.0515,54.0858,54.0458,54.063,4500.0
2010-04-22 12:30:00,94.46,94.55,94.4,94.55,4800.0,54.0515,54.103,54.0172,54.103,4800.0
2010-04-22 12:35:00,94.55,94.69,94.55,94.69,1100.0,54.103,54.1831,54.103,54.1831,1100.0
2010-04-22 12:40:00,94.69,94.69,94.66,94.69,2200.0,54.1831,54.1831,54.166,54.1831,2200.0
2010-04-22 12:45:00,94.68,94.68,94.63,94.66,5900.0,54.1774,54.1774,54.1488,54.166,5900.0
2010-04-22 12:50:00,94.61,94.65,94.56,94.61,6100.0,54.1373,54.1602,54.1087,54.1373,6100.0
2010-04-22 12:55:00,94.63,94.63,94.54,94.63,6500.0,54.1488,54.1488,54.0973,54.1488,6500.0
2010-04-22 13:00:00,94.65,94.84,94.62,94.75,12200.0,54.1602,54.269,54.1431,54.2175,12200.0
2010-04-22 13:05:00,94.76,94.88,94.75,94.84,20000.0,54.2232,54.2918,54.2175,54.269,20000.0
2010-04-22 13:10:00,94.82,94.84,94.73,94.73,19000.0,54.2575,54.269,54.206,54.206,19000.0
2010-04-22 13:15:00,94.75,94.86,94.75,94.75,13400.0,54.2175,54.2804,54.2175,54.2175,13400.0
2010-04-22 13:20:00,94.75,94.8,94.73,94.73,14600.0,54.2175,54.2461,54.206,54.206,14600.0
2010-04-22 13:25:00,94.75,94.82,94.71,94.75,10200.0,54.2175,54.2575,54.1946,54.2175,10200.0
2010-04-22 13:30:00,94.77,94.8,94.74,94.74,6800.0,54.2289,54.2461,54.2117,54.2117,6800.0
2010-04-22 13:35:00,94.75,94.79,94.69,94.72,4500.0,54.2175,54.2403,54.1831,54.2003,4500.0
2010-04-22 13:40:00,94.73,94.74,94.68,94.7,7800.0,54.206,54.2117,54.1774,54.1888,7800.0
2010-04-22 13:45:00,94.72,94.78,94.67,94.75,8200.0,54.2003,54.2346,54.1717,54.2175,8200.0
2010-04-22 13:50:00,94.77,94.78,94.69,94.78,7800.0,54.2289,54.2346,54.1831,54.2346,7800.0
2010-04-22 13:55:00,94.79,95.03,94.76,95.03,11900.0,54.2403,54.3777,54.2232,54.3777,11900.0
2010-04-22 14:00:00,95.03,95.06,94.9,95.04,10000.0,54.3777,54.3948,54.3033,54.3834,10000.0
2010-04-22 14:05:00,95.05,95.15,95.01,95.15,6000.0,54.3891,54.4463,54.3662,54.4463,6000.0
2010-04-22 14:10:00,95.15,95.24,95.09,95.21,9100.0,54.4463,54.4978,54.412,54.4807,9100.0
2010-04-22 14:15:00,95.24,95.45,95.23,95.45,18800.0,54.4978,54.618,54.4921,54.618,18800.0
2010-04-22 14:20:00,95.43,95.45,95.39,95.45,15600.0,54.6066,54.618,54.5837,54.618,15600.0
2010-04-22 14:25:00,95.46,95.6,95.41,95.6,29200.0,54.6237,54.7038,54.5951,54.7038,29200.0
2010-04-22 14:30:00,95.6,95.62,95.51,95.6,20900.0,54.7038,54.7153,54.6523,54.7038,20900.0
2010-04-22 14:35:00,95.58,95.58,95.45,95.52,17500.0,54.6924,54.6924,54.618,54.6581,17500.0
2010-04-22 14:40:00,95.5,95.5,95.24,95.24,14800.0,54.6466,54.6466,54.4978,54.4978,14800.0
2010-04-22 14:45:00,95.25,95.33,95.25,95.27,5500.0,54.5036,54.5493,54.5036,54.515,5500.0
2010-04-22 14:50:00,95.26,95.27,95.16,95.27,10200.0,54.5093,54.515,54.4521,54.515,10200.0
2010-04-22 14:55:00,95.29,95.4,95.28,95.4,14400.0,54.5264,54.5894,54.5207,54.5894,14400.0
2010-04-22 15:00:00,95.4,95.55,95.35,95.53,17800.0,54.5894,54.6752,54.5608,54.6638,17800.0
2010-04-22 15:05:00,95.56,95.58,95.41,95.47,25900.0,54.6809,54.6924,54.5951,54.6294,25900.0
2010-04-22 15:10:00,95.5,95.65,95.43,95.64,12600.0,54.6466,54.7324,54.6066,54.7267,12600.0
2010-04-22 15:15:00,95.65,95.79,95.62,95.75,22200.0,54.7324,54.8126,54.7153,54.7897,22200.0
2010-04-22 15:20:00,95.73,95.9,95.72,95.9,19600.0,54.7782,54.8755,54.7725,54.8755,19600.0
2010-04-22 15:25:00,95.86,95.97,95.84,95.96,16000.0,54.8526,54.9156,54.8412,54.9098,16000.0
2010-04-22 15:30:00,95.96,95.97,95.72,95.74,27300.0,54.9098,54.9156,54.7725,54.7839,27300.0
2010-04-22 15:35:00,95.77,95.93,95.76,95.88,17700.0,54.8011,54.8927,54.7954,54.8641,17700.0
2010-04-22 15:40:00,95.9,96.18,95.82,96.16,30700.0,54.8755,55.0357,54.8297,55.0243,30700.0
2010-04-22 15:45:00,96.14,96.16,95.88,96.0,42100.0,55.0128,55.0243,54.8641,54.9327,42100.0
2010-04-22 15:50:00,96.02,96.04,95.87,95.94,39400.0,54.9442,54.9556,54.8583,54.8984,39400.0
2010-04-22 15:55:00,95.94,96.05,95.92,95.95,72800.0,54.8984,54.9613,54.8869,54.9041,72800.0
2010-04-23 09:30:00,95.78,95.78,95.19,95.19,11500.0,54.8068,54.8068,54.4692,54.4692,11500.0
2010-04-23 09:35:00,95.12,95.24,95.12,95.13,4800.0,54.4292,54.4978,54.4292,54.4349,4800.0
2010-04-23 09:40:00,95.13,95.28,95.13,95.21,6600.0,54.4349,54.5207,54.4349,54.4807,6600.0
2010-04-23 09:45:00,95.21,95.23,95.15,95.18,6900.0,54.4807,54.4921,54.4463,54.4635,6900.0
2010-04-23 09:50:00,95.17,95.24,95.11,95.19,7600.0,54.4578,54.4978,54.4235,54.4692,7600.0
2010-04-23 09:55:00,95.19,95.4,95.18,95.34,6000.0,54.4692,54.5894,54.4635,54.5551,6000.0
2010-04-23 10:00:00,95.42,96.08,95.39,95.96,25900.0,54.6008,54.9785,54.5837,54.9098,25900.0
2010-04-23 10:05:00,95.98,96.66,95.95,96.6,20600.0,54.9213,55.3104,54.9041,55.2761,20600.0
2010-04-23 10:10:00,96.59,96.66,96.25,96.32,28600.0,55.2703,55.3104,55.0758,55.1158,28600.0
2010-04-23 10:15:00,96.31,96.34,96.04,96.11,12300.0,55.1101,55.1273,54.9556,54.9957,12300.0
2010-04-23 10:20:00,96.07,96.12,95.82,95.93,15500.0,54.9728,55.0014,54.8297,54.8927,15500.0
2010-04-23 10:25:00,95.93,96.01,95.73,95.73,8400.0,54.8927,54.9384,54.7782,54.7782,8400.0
2010-04-23 10:30:00,95.74,95.79,95.31,95.37,20800.0,54.7839,54.8126,54.5379,54.5722,20800.0
2010-04-23 10:35:00,95.37,95.47,95.22,95.44,13500.0,54.5722,54.6294,54.4864,54.6123,13500.0
2010-04-23 10:40:00,95.45,95.73,95.45,95.69,4100.0,54.618,54.7782,54.618,54.7553,4100.0
2010-04-23 10:45:00,95.66,95.69,95.4,95.41,26700.0,54.7382,54.7553,54.5894,54.5951,26700.0
2010-04-23 10:50:00,95.42,95.49,95.41,95.46,3800.0,54.6008,54.6409,54.5951,54.6237,3800.0
2010-04-23 10:55:00,95.48,95.5,95.29,95.4,4700.0,54.6352,54.6466,54.5264,54.5894,4700.0
2010-04-23 11:00:00,95.36,95.47,95.32,95.35,20300.0,54.5665,54.6294,54.5436,54.5608,20300.0
2010-04-23 11:05:00,95.35,95.53,95.34,95.51,6600.0,54.5608,54.6638,54.5551,54.6523,6600.0
2010-04-23 11:10:00,95.45,95.64,95.45,95.61,13700.0,54.618,54.7267,54.618,54.7096,13700.0
2010-04-23 11:15:00,95.61,95.9,95.58,95.85,13000.0,54.7096,54.8755,54.6924,54.8469,13000.0
2010-04-23 11:20:00,95.82,95.88,95.75,95.85,8200.0,54.8297,54.8641,54.7897,54.8469,8200.0
2010-04-23 11:25:00,95.82,95.82,95.64,95.65,3400.0,54.8297,54.8297,54.7267,54.7324,3400.0
2010-04-23 11:30:00,95.65,95.75,95.63,95.75,8400.0,54.7324,54.7897,54.721,54.7897,8400.0
2010-04-23 11:35:00,95.75,95.81,95.71,95.79,7900.0,54.7897,54.824,54.7668,54.8126,7900.0
2010-04-23 11:40:00,95.79,95.81,95.69,95.69,4800.0,54.8126,54.824,54.7553,54.7553,4800.0
2010-04-23 11:45:00,95.76,95.85,95.74,95.8,7200.0,54.7954,54.8469,54.7839,54.8183,7200.0
2010-04-23 11:50:00,95.78,95.83,95.71,95.77,5600.0,54.8068,54.8354,54.7668,54.8011,5600.0
2010-04-23 11:55:00,95.76,95.8,95.75,95.79,2000.0,54.7954,54.8183,54.7897,54.8126,2000.0
2010-04-23 12:00:00,95.79,95.96,95.79,95.82,6300.0,54.8126,54.9098,54.8126,54.8297,6300.0
2010-04-23 12:05:00,95.8,96.0,95.79,95.9,7500.0,54.8183,54.9327,54.8126,54.8755,7500.0
2010-04-23 12:10:00,95.9,95.97,95.86,95.93,4400.0,54.8755,54.9156,54.8526,54.8927,4400.0
2010-04-23 12:15:00,95.93,95.94,95.85,95.87,5500.0,54.8927,54.8984,54.8469,54.8583,5500.0
2010-04-23 12:20:00,95.87,95.96,95.85,95.96,2600.0,54.8583,54.9098,54.8469,54.9098,2600.0
2010-04-23 12:25:00,95.97,96.06,95.93,96.01,10800.0,54.9156,54.9671,54.8927,54.9384,10800.0
2010-04-23 12:30:00,96.0,96.05,95.98,96.01,8200.0,54.9327,54.9613,54.9213,54.9384,8200.0
2010-04-23 12:35:00,96.01,96.07,96.0,96.07,6800.0,54.9384,54.9728,54.9327,54.9728,6800.0
2010-04-23 12:40:00,96.07,96.12,96.06,96.12,8600.0,54.9728,55.0014,54.9671,55.0014,8600.0
2010-04-23 12:45:00,96.11,96.17,96.09,96.16,7700.0,54.9957,55.03,54.9842,55.0243,7700.0
2010-04-23 12:50:00,96.13,96.15,96.1,96.13,7700.0,55.0071,55.0186,54.9899,55.0071,7700.0
2010-04-23 12:55:00,96.12,96.23,96.1,96.21,5500.0,55.0014,55.0643,54.9899,55.0529,5500.0
2010-04-23 13:00:00,96.21,96.41,96.17,96.31,8500.0,55.0529,55.1673,55.03,55.1101,8500.0
2010-04-23 13:05:00,96.33,96.33,96.25,96.28,4500.0,55.1216,55.1216,55.0758,55.0929,4500.0
2010-04-23 13:10:00,96.28,96.32,96.26,96.31,2800.0,55.0929,55.1158,55.0815,55.1101,2800.0
2010-04-23 13:15:00,96.31,96.35,96.23,96.27,3800.0,55.1101,55.133,55.0643,55.0872,3800.0
2010-04-23 13:20:00,96.24,96.31,96.24,96.28,4400.0,55.0701,55.1101,55.0701,55.0929,4400.0
2010-04-23 13:25:00,96.28,96.37,96.26,96.32,3900.0,55.0929,55.1444,55.0815,55.1158,3900.0
2010-04-23 13:30:00,96.33,96.39,96.32,96.35,5200.0,55.1216,55.1559,55.1158,55.133,5200.0
2010-04-23 13:35:00,96.33,96.33,96.18,96.18,11000.0,55.1216,55.1216,55.0357,55.0357,11000.0
2010-04-23 13:40:00,96.21,96.23,96.09,96.12,6000.0,55.0529,55.0643,54.9842,55.0014,6000.0
2010-04-23 13:45:00,96.12,96.24,96.12,96.23,3800.0,55.0014,55.0701,55.0014,55.0643,3800.0
2010-04-23 13:50:00,96.22,96.25,96.2,96.23,4100.0,55.0586,55.0758,55.0472,55.0643,4100.0
2010-04-23 13:55:00,96.22,96.25,96.2,96.2,3700.0,55.0586,55.0758,55.0472,55.0472,3700.0
2010-04-23 14:00:00,96.15,96.21,96.13,96.2,5900.0,55.0186,55.0529,55.0071,55.0472,5900.0
2010-04-23 14:05:00,96.18,96.22,96.14,96.19,6800.0,55.0357,55.0586,55.0128,55.0414,6800.0
2010-04-23 14:10:00,96.17,96.22,96.14,96.17,4600.0,55.03,55.0586,55.0128,55.03,4600.0
2010-04-23 14:15:00,96.2,96.22,96.11,96.16,5500.0,55.0472,55.0586,54.9957,55.0243,5500.0
2010-04-23 14:20:00,96.15,96.19,96.12,96.12,5600.0,55.0186,55.0414,55.0014,55.0014,5600.0
2010-04-23 14:25:00,96.12,96.16,96.1,96.1,2100.0,55.0014,55.0243,54.9899,54.9899,2100.0
2010-04-23 14:30:00,96.1,96.1,95.93,95.98,14500.0,54.9899,54.9899,54.8927,54.9213,14500.0
2010-04-23 14:35:00,95.99,96.0,95.87,95.88,6000.0,54.927,54.9327,54.8583,54.8641,6000.0
2010-04-23 14:40:00,95.9,96.01,95.9,96.01,5200.0,54.8755,54.9384,54.8755,54.9384,5200.0
2010-04-23 14:45:00,96.01,96.04,95.97,96.03,3000.0,54.9384,54.9556,54.9156,54.9499,3000.0
2010-04-23 14:50:00,96.06,96.18,95.99,96.01,16500.0,54.9671,55.0357,54.927,54.9384,16500.0
2010-04-23 14:55:00,96.01,96.07,95.96,95.99,16300.0,54.9384,54.9728,54.9098,54.927,16300.0
2010-04-23 15:00:00,96.01,96.11,95.98,96.07,7700.0,54.9384,54.9957,54.9213,54.9728,7700.0
2010-04-23 15:05:00,96.08,96.13,96.0,96.08,13100.0,54.9785,55.0071,54.9327,54.9785,13100.0
2010-04-23 15:10:00,96.09,96.17,96.09,96.14,9900.0,54.9842,55.03,54.9842,55.0128,9900.0
2010-04-23 15:15:00,96.14,96.21,96.09,96.2,14300.0,55.0128,55.0529,54.9842,55.0472,14300.0
2010-04-23 15:20:00,96.18,96.31,96.13,96.27,18800.0,55.0357,55.1101,55.0071,55.0872,18800.0
2010-04-23 15:25:00,96.25,96.33,96.22,96.27,21500.0,55.0758,55.1216,55.0586,55.0872,21500.0
2010-04-23 15:30:00,96.28,96.36,96.23,96.25,21400.0,55.0929,55.1387,55.0643,55.0758,21400.0
2010-04-23 15:35:00,96.25,96.27,96.19,96.25,14300.0,55.0758,55.0872,55.0414,55.0758,14300.0
2010-04-23 15:40:00,96.25,96.25,96.08,96.17,28400.0,55.0758,55.0758,54.9785,55.03,28400.0
2010-04-23 15:45:00,96.16,96.37,96.16,96.26,41100.0,55.0243,55.1444,55.0243,55.0815,41100.0
2010-04-23 15:50:00,96.26,96.28,96.18,96.23,41500.0,55.0815,55.0929,55.0357,55.0643,41500.0
2010-04-23 15:55:00,96.23,96.26,96.01,96.11,181900.0,55.0643,55.0815,54.9384,54.9957,181900.0
2010-04-26 09:30:00,96.04,96.2,95.76,96.18,11100.0,54.9556,55.0472,54.7954,55.0357,11100.0
2010-04-26 09:35:00,96.25,96.35,96.09,96.34,8900.0,55.0758,55.133,54.9842,55.1273,8900.0
2010-04-26 09:40:00,96.42,96.43,96.24,96.29,11900.0,55.1731,55.1788,55.0701,55.0987,11900.0
2010-04-26 09:45:00,96.34,96.55,96.34,96.52,20300.0,55.1273,55.2474,55.1273,55.2303,20300.0
2010-04-26 09:50:00,96.56,96.6,96.49,96.52,16400.0,55.2532,55.2761,55.2131,55.2303,16400.0
2010-04-26 09:55:00,96.51,96.65,96.5,96.61,6900.0,55.2246,55.3047,55.2188,55.2818,6900.0
2010-04-26 10:00:00,96.64,96.96,96.56,96.95,21900.0,55.2989,55.482,55.2532,55.4763,21900.0
2010-04-26 10:05:00,96.95,96.97,96.72,96.76,12200.0,55.4763,55.4878,55.3447,55.3676,12200.0
2010-04-26 10:10:00,96.8,96.91,96.72,96.89,15900.0,55.3905,55.4534,55.3447,55.442,15900.0
2010-04-26 10:15:00,96.88,96.93,96.73,96.76,21600.0,55.4363,55.4649,55.3504,55.3676,21600.0
2010-04-26 10:20:00,96.75,96.93,96.75,96.82,9600.0,55.3619,55.4649,55.3619,55.4019,9600.0
2010-04-26 10:25:00,96.84,96.95,96.83,96.91,10500.0,55.4134,55.4763,55.4077,55.4534,10500.0
2010-04-26 10:30:00,96.89,96.98,96.84,96.88,18200.0,55.442,55.4935,55.4134,55.4363,18200.0
2010-04-26 10:35:00,96.87,96.88,96.79,96.87,18900.0,55.4306,55.4363,55.3848,55.4306,18900.0
2010-04-26 10:40:00,96.86,96.95,96.8,96.91,12700.0,55.4248,55.4763,55.3905,55.4534,12700.0
2010-04-26 10:45:00,96.92,97.15,96.9,97.13,15600.0,55.4592,55.5908,55.4477,55.5793,15600.0
2010-04-26 10:50:00,97.13,97.4,97.12,97.36,8800.0,55.5793,55.7338,55.5736,55.7109,8800.0
2010-04-26 10:55:00,97.34,97.44,97.21,97.29,15000.0,55.6995,55.7567,55.6251,55.6709,15000.0
2010-04-26 11:00:00,97.29,97.37,97.15,97.34,15100.0,55.6709,55.7167,55.5908,55.6995,15100.0
2010-04-26 11:05:00,97.33,97.38,97.25,97.29,9400.0,55.6938,55.7224,55.648,55.6709,9400.0
2010-04-26 11:10:00,97.28,97.32,97.22,97.26,6400.0,55.6652,55.688,55.6308,55.6537,6400.0
2010-04-26 11:15:00,97.23,97.23,97.05,97.05,11600.0,55.6365,55.6365,55.5335,55.5335,11600.0
2010-04-26 11:20:00,97.05,97.16,97.04,97.08,10900.0,55.5335,55.5965,55.5278,55.5507,10900.0
2010-04-26 11:25:00,97.07,97.15,97.02,97.08,10400.0,55.545,55.5908,55.5164,55.5507,10400.0
2010-04-26 11:30:00,97.12,97.19,96.88,96.88,11400.0,55.5736,55.6137,55.4363,55.4363,11400.0
2010-04-26 11:35:00,96.86,97.02,96.81,96.98,12800.0,55.4248,55.5164,55.3962,55.4935,12800.0
2010-04-26 11:40:00,97.0,97.06,96.96,97.01,8300.0,55.5049,55.5393,55.482,55.5107,8300.0
2010-04-26 11:45:00,97.02,97.21,96.99,97.14,9700.0,55.5164,55.6251,55.4992,55.585,9700.0
2010-04-26 11:50:00,97.14,97.14,96.88,96.95,14500.0,55.585,55.585,55.4363,55.4763,14500.0
2010-04-26 11:55:00,96.96,97.09,96.87,97.08,13800.0,55.482,55.5564,55.4306,55.5507,13800.0
2010-04-26 12:00:00,97.08,97.12,96.95,97.08,12300.0,55.5507,55.5736,55.4763,55.5507,12300.0
2010-04-26 12:05:00,97.07,97.11,96.95,97.07,6300.0,55.545,55.5679,55.4763,55.545,6300.0
2010-04-26 12:10:00,97.09,97.25,97.09,97.25,7900.0,55.5564,55.648,55.5564,55.648,7900.0
2010-04-26 12:15:00,97.25,97.28,97.08,97.22,13700.0,55.648,55.6652,55.5507,55.6308,13700.0
2010-04-26 12:20:00,97.22,97.23,97.03,97.15,23500.0,55.6308,55.6365,55.5221,55.5908,23500.0
2010-04-26 12:25:00,97.15,97.25,97.06,97.23,21200.0,55.5908,55.648,55.5393,55.6365,21200.0
2010-04-26 12:30:00,97.24,97.36,97.21,97.32,27800.0,55.6423,55.7109,55.6251,55.688,27800.0
2010-04-26 12:35:00,97.32,97.39,97.29,97.31,12000.0,55.688,55.7281,55.6709,55.6823,12000.0
2010-04-26 12:40:00,97.31,97.32,97.21,97.26,8300.0,55.6823,55.688,55.6251,55.6537,8300.0
2010-04-26 12:45:00,97.26,97.42,97.26,97.36,13800.0,55.6537,55.7453,55.6537,55.7109,13800.0
2010-04-26 12:50:00,97.39,97.42,97.28,97.37,10000.0,55.7281,55.7453,55.6652,55.7167,10000.0
2010-04-26 12:55:00,97.37,97.38,97.29,97.36,7600.0,55.7167,55.7224,55.6709,55.7109,7600.0
2010-04-26 13:00:00,97.38,97.51,97.29,97.46,11800.0,55.7224,55.7968,55.6709,55.7682,11800.0
2010-04-26 13:05:00,97.5,97.58,97.41,97.5,16900.0,55.791,55.8368,55.7395,55.791,16900.0
2010-04-26 13:10:00,97.52,97.66,97.49,97.54,24900.0,55.8025,55.8826,55.7853,55.8139,24900.0
2010-04-26 13:15:00,97.53,97.84,97.51,97.79,20700.0,55.8082,55.9856,55.7968,55.957,20700.0
2010-04-26 13:20:00,97.79,97.79,97.63,97.75,10600.0,55.957,55.957,55.8654,55.9341,10600.0
2010-04-26 13:25:00,97.74,97.78,97.7,97.7,7900.0,55.9284,55.9513,55.9055,55.9055,7900.0
2010-04-26 13:30:00,97.7,97.71,97.58,97.63,10200.0,55.9055,55.9112,55.8368,55.8654,10200.0
2010-04-26 13:35:00,97.61,97.61,97.46,97.54,9500.0,55.854,55.854,55.7682,55.8139,9500.0
2010-04-26 13:40:00,97.56,97.73,97.5,97.71,17400.0,55.8254,55.9227,55.791,55.9112,17400.0
2010-04-26 13:45:00,97.71,97.84,97.71,97.84,18100.0,55.9112,55.9856,55.9112,55.9856,18100.0
2010-04-26 13:50:00,97.85,97.89,97.79,97.82,14300.0,55.9913,56.0142,55.957,55.9742,14300.0
2010-04-26 13:55:00,97.84,97.9,97.76,97.76,5400.0,55.9856,56.0199,55.9398,55.9398,5400.0
2010-04-26 14:00:00,97.75,97.75,97.59,97.65,12600.0,55.9341,55.9341,55.8425,55.8769,12600.0
2010-04-26 14:05:00,97.65,97.7,97.58,97.62,15500.0,55.8769,55.9055,55.8368,55.8597,15500.0
2010-04-26 14:10:00,97.63,97.78,97.61,97.75,7500.0,55.8654,55.9513,55.854,55.9341,7500.0
2010-04-26 14:15:00,97.74,97.81,97.69,97.69,8800.0,55.9284,55.9684,55.8998,55.8998,8800.0
2010-04-26 14:20:00,97.71,97.77,97.71,97.75,5900.0,55.9112,55.9455,55.9112,55.9341,5900.0
2010-04-26 14:25:00,97.77,97.8,97.69,97.72,11100.0,55.9455,55.9627,55.8998,55.9169,11100.0
2010-04-26 14:30:00,97.7,97.7,97.55,97.55,10900.0,55.9055,55.9055,55.8197,55.8197,10900.0
2010-04-26 14:35:00,97.54,97.59,97.44,97.44,12300.0,55.8139,55.8425,55.7567,55.7567,12300.0
2010-04-26 14:40:00,97.44,97.45,97.35,97.4,18600.0,55.7567,55.7624,55.7052,55.7338,18600.0
2010-04-26 14:45:00,97.44,97.54,97.37,97.44,16000.0,55.7567,55.8139,55.7167,55.7567,16000.0
2010-04-26 14:50:00,97.44,97.45,97.34,97.43,9000.0,55.7567,55.7624,55.6995,55.751,9000.0
2010-04-26 14:55:00,97.39,97.39,97.18,97.18,6300.0,55.7281,55.7281,55.6079,55.6079,6300.0
2010-04-26 15:00:00,97.18,97.29,97.15,97.24,9500.0,55.6079,55.6709,55.5908,55.6423,9500.0
2010-04-26 15:05:00,97.23,97.23,97.11,97.16,14400.0,55.6365,55.6365,55.5679,55.5965,14400.0
2010-04-26 15:10:00,97.11,97.13,96.9,96.9,34100.0,55.5679,55.5793,55.4477,55.4477,34100.0
2010-04-26 15:15:00,96.9,97.02,96.84,96.94,28200.0,55.4477,55.5164,55.4134,55.4706,28200.0
2010-04-26 15:20:00,96.94,97.03,96.86,96.91,29500.0,55.4706,55.5221,55.4248,55.4534,29500.0
2010-04-26 15:25:00,96.91,96.96,96.88,96.94,11500.0,55.4534,55.482,55.4363,55.4706,11500.0
2010-04-26 15:30:00,96.96,97.14,96.9,96.97,34300.0,55.482,55.585,55.4477,55.4878,34300.0
2010-04-26 15:35:00,96.96,97.16,96.96,97.0,21100.0,55.482,55.5965,55.482,55.5049,21100.0
2010-04-26 15:40:00,97.01,97.11,96.97,97.01,17100.0,55.5107,55.5679,55.4878,55.5107,17100.0
2010-04-26 15:45:00,97.03,97.21,97.0,97.2,33100.0,55.5221,55.6251,55.5049,55.6194,33100.0
2010-04-26 15:50:00,97.2,97.3,97.19,97.24,75500.0,55.6194,55.6766,55.6137,55.6423,75500.0
2010-04-26 15:55:00,97.23,97.33,97.11,97.19,113900.0,55.6365,55.6938,55.5679,55.6137,113900.0
2010-04-27 09:30:00,96.5,96.5,95.5,96.2,27800.0,55.2188,55.2188,54.6466,55.0472,27800.0
2010-04-27 09:35:00,96.28,96.72,96.19,96.6,10900.0,55.0929,55.3447,55.0414,55.2761,10900.0
2010-04-27 09:40:00,96.69,96.88,96.46,96.46,9600.0,55.3276,55.4363,55.1959,55.1959,9600.0
2010-04-27 09:45:00,96.48,96.72,96.38,96.65,13900.0,55.2074,55.3447,55.1502,55.3047,13900.0
2010-04-27 09:50:00,96.65,96.68,96.46,96.46,9900.0,55.3047,55.3218,55.1959,55.1959,9900.0
2010-04-27 09:55:00,96.45,96.5,96.31,96.43,10900.0,55.1902,55.2188,55.1101,55.1788,10900.0
2010-04-27 10:00:00,96.36,96.55,96.22,96.31,15100.0,55.1387,55.2474,55.0586,55.1101,15100.0
2010-04-27 10:05:00,96.32,96.6,96.32,96.45,11800.0,55.1158,55.2761,55.1158,55.1902,11800.0
2010-04-27 10:10:00,96.54,96.71,96.51,96.71,8000.0,55.2417,55.339,55.2246,55.339,8000.0
2010-04-27 10:15:00,96.7,96.81,96.68,96.71,9100.0,55.3333,55.3962,55.3218,55.339,9100.0
2010-04-27 10:20:00,96.71,96.86,96.62,96.62,5400.0,55.339,55.4248,55.2875,55.2875,5400.0
2010-04-27 10:25:00,96.67,96.75,96.63,96.72,20600.0,55.3161,55.3619,55.2932,55.3447,20600.0
2010-04-27 10:30:00,96.67,96.79,96.65,96.74,4100.0,55.3161,55.3848,55.3047,55.3562,4100.0
2010-04-27 10:35:00,96.73,96.76,96.61,96.65,5900.0,55.3504,55.3676,55.2818,55.3047,5900.0
2010-04-27 10:40:00,96.65,96.84,96.64,96.79,7900.0,55.3047,55.4134,55.2989,55.3848,7900.0
2010-04-27 10:45:00,96.77,96.83,96.69,96.74,8100.0,55.3733,55.4077,55.3276,55.3562,8100.0
2010-04-27 10:50:00,96.75,96.75,96.51,96.65,24200.0,55.3619,55.3619,55.2246,55.3047,24200.0
2010-04-27 10:55:00,96.65,96.69,96.53,96.65,15700.0,55.3047,55.3276,55.236,55.3047,15700.0
2010-04-27 11:00:00,96.68,96.7,96.58,96.64,14000.0,55.3218,55.3333,55.2646,55.2989,14000.0
2010-04-27 11:05:00,96.66,96.69,96.55,96.61,9200.0,55.3104,55.3276,55.2474,55.2818,9200.0
2010-04-27 11:10:00,96.58,96.74,96.53,96.74,31700.0,55.2646,55.3562,55.236,55.3562,31700.0
2010-04-27 11:15:00,96.71,96.72,96.56,96.63,30200.0,55.339,55.3447,55.2532,55.2932,30200.0
2010-04-27 11:20:00,96.6,96.6,96.26,96.27,37400.0,55.2761,55.2761,55.0815,55.0872,37400.0
2010-04-27 11:25:00,96.24,96.25,95.93,95.99,41100.0,55.0701,55.0758,54.8927,54.927,41100.0
2010-04-27 11:30:00,95.94,96.19,95.77,96.12,34700.0,54.8984,55.0414,54.8011,55.0014,34700.0
2010-04-27 11:35:00,96.13,96.2,95.95,95.99,17900.0,55.0071,55.0472,54.9041,54.927,17900.0
2010-04-27 11:40:00,96.0,96.18,95.94,96.11,13400.0,54.9327,55.0357,54.8984,54.9957,13400.0
2010-04-27 11:45:00,96.1,96.42,96.07,96.25,34200.0,54.9899,55.1731,54.9728,55.0758,34200.0
2010-04-27 11:50:00,96.2,96.38,96.07,96.07,11400.0,55.0472,55.1502,54.9728,54.9728,11400.0
2010-04-27 11:55:00,96.04,96.21,95.85,95.85,15300.0,54.9556,55.0529,54.8469,54.8469,15300.0
2010-04-27 12:00:00,95.88,96.1,95.88,96.0,12300.0,54.8641,54.9899,54.8641,54.9327,12300.0
2010-04-27 12:05:00,95.99,96.12,95.81,95.84,9200.0,54.927,55.0014,54.824,54.8412,9200.0
2010-04-27 12:10:00,95.82,95.89,95.7,95.81,15800.0,54.8297,54.8698,54.7611,54.824,15800.0
2010-04-27 12:15:00,95.78,95.98,95.78,95.9,10800.0,54.8068,54.9213,54.8068,54.8755,10800.0
2010-04-27 12:20:00,95.93,95.93,95.8,95.85,5800.0,54.8927,54.8927,54.8183,54.8469,5800.0
2010-04-27 12:25:00,95.88,95.96,95.75,95.77,11500.0,54.8641,54.9098,54.7897,54.8011,11500.0
2010-04-27 12:30:00,95.77,95.87,95.69,95.76,12100.0,54.8011,54.8583,54.7553,54.7954,12100.0
2010-04-27 12:35:00,95.79,95.94,95.79,95.91,8500.0,54.8126,54.8984,54.8126,54.8812,8500.0
2010-04-27 12:40:00,95.87,96.03,95.84,96.03,9600.0,54.8583,54.9499,54.8412,54.9499,9600.0
2010-04-27 12:45:00,95.98,96.02,95.88,95.88,4500.0,54.9213,54.9442,54.8641,54.8641,4500.0
2010-04-27 12:50:00,95.92,96.12,95.92,96.0,12300.0,54.8869,55.0014,54.8869,54.9327,12300.0
2010-04-27 12:55:00,95.99,96.02,95.93,95.97,4300.0,54.927,54.9442,54.8927,54.9156,4300.0
2010-04-27 13:00:00,96.0,96.14,95.96,96.1,13300.0,54.9327,55.0128,54.9098,54.9899,13300.0
2010-04-27 13:05:00,96.1,96.15,96.01,96.03,8900.0,54.9899,55.0186,54.9384,54.9499,8900.0
2010-04-27 13:10:00,96.03,96.09,95.99,96.03,4900.0,54.9499,54.9842,54.927,54.9499,4900.0
2010-04-27 13:15:00,96.05,96.27,96.04,96.27,8500.0,54.9613,55.0872,54.9556,55.0872,8500.0
2010-04-27 13:20:00,96.26,96.35,96.26,96.29,9700.0,55.0815,55.133,55.0815,55.0987,9700.0
2010-04-27 13:25:00,96.31,96.49,96.31,96.49,13800.0,55.1101,55.2131,55.1101,55.2131,13800.0
2010-04-27 13:30:00,96.54,96.62,96.51,96.51,13500.0,55.2417,55.2875,55.2246,55.2246,13500.0
2010-04-27 13:35:00,96.53,96.6,96.49,96.5,10000.0,55.236,55.2761,55.2131,55.2188,10000.0
2010-04-27 13:40:00,96.48,96.48,96.4,96.44,6300.0,55.2074,55.2074,55.1616,55.1845,6300.0
2010-04-27 13:45:00,96.43,96.51,96.33,96.5,8600.0,55.1788,55.2246,55.1216,55.2188,8600.0
2010-04-27 13:50:00,96.5,96.55,96.35,96.42,11500.0,55.2188,55.2474,55.133,55.1731,11500.0
2010-04-27 13:55:00,96.44,96.56,96.37,96.4,13000.0,55.1845,55.2532,55.1444,55.1616,13000.0
2010-04-27 14:00:00,96.4,96.45,96.09,96.21,22000.0,55.1616,55.1902,54.9842,55.0529,22000.0
2010-04-27 14:05:00,96.2,96.32,96.17,96.26,16300.0,55.0472,55.1158,55.03,55.0815,16300.0
2010-04-27 14:10:00,96.27,96.36,96.25,96.36,7100.0,55.0872,55.1387,55.0758,55.1387,7100.0
2010-04-27 14:15:00,96.35,96.37,96.31,96.35,9900.0,55.133,55.1444,55.1101,55.133,9900.0
2010-04-27 14:20:00,96.32,96.39,96.31,96.37,23300.0,55.1158,55.1559,55.1101,55.1444,23300.0
2010-04-27 14:25:00,96.39,96.49,96.34,96.38,18500.0,55.1559,55.2131,55.1273,55.1502,18500.0
2010-04-27 14:30:00,96.38,96.43,96.28,96.36,21000.0,55.1502,55.1788,55.0929,55.1387,21000.0
2010-04-27 14:35:00,96.31,96.32,96.16,96.22,12200.0,55.1101,55.1158,55.0243,55.0586,12200.0
2010-04-27 14:40:00,96.22,96.24,96.09,96.2,10400.0,55.0586,55.0701,54.9842,55.0472,10400.0
2010-04-27 14:45:00,96.19,96.19,96.01,96.04,8800.0,55.0414,55.0414,54.9384,54.9556,8800.0
2010-04-27 14:50:00,96.02,96.07,95.95,96.05,9800.0,54.9442,54.9728,54.9041,54.9613,9800.0
2010-04-27 14:55:00,96.06,96.08,95.92,95.99,10800.0,54.9671,54.9785,54.8869,54.927,10800.0
2010-04-27 15:00:00,96.02,96.15,95.93,96.07,15400.0,54.9442,55.0186,54.8927,54.9728,15400.0
2010-04-27 15:05:00,96.05,96.12,95.9,96.08,15400.0,54.9613,55.0014,54.8755,54.9785,15400.0
2010-04-27 15:10:00,96.06,96.11,95.96,95.96,7500.0,54.9671,54.9957,54.9098,54.9098,7500.0
2010-04-27 15:15:00,95.96,96.05,95.9,96.0,12900.0,54.9098,54.9613,54.8755,54.9327,12900.0
2010-04-27 15:20:00,95.99,95.99,95.88,95.88,10100.0,54.927,54.927,54.8641,54.8641,10100.0
2010-04-27 15:25:00,95.88,95.88,95.52,95.53,23400.0,54.8641,54.8641,54.6581,54.6638,23400.0
2010-04-27 15:30:00,95.53,95.56,95.42,95.49,39600.0,54.6638,54.6809,54.6008,54.6409,39600.0
2010-04-27 15:35:00,95.49,95.54,95.31,95.51,24500.0,54.6409,54.6695,54.5379,54.6523,24500.0
2010-04-27 15:40:00,95.49,95.49,95.21,95.39,60900.0,54.6409,54.6409,54.4807,54.5837,60900.0
2010-04-27 15:45:00,95.36,95.36,94.88,94.96,60800.0,54.5665,54.5665,54.2918,54.3376,60800.0
2010-04-27 15:50:00,94.97,95.07,94.8,94.85,66500.0,54.3433,54.4006,54.2461,54.2747,66500.0
2010-04-27 15:55:00,94.87,94.95,94.77,94.88,106700.0,54.2861,54.3319,54.2289,54.2918,106700.0
2010-04-28 09:30:00,95.13,95.78,94.86,94.96,23500.0,54.4349,54.8068,54.2804,54.3376,23500.0
2010-04-28 09:35:00,94.87,95.68,94.8,95.55,23600.0,54.2861,54.7496,54.2461,54.6752,23600.0
2010-04-28 09:40:00,95.57,95.6,95.11,95.34,18900.0,54.6867,54.7038,54.4235,54.5551,18900.0
2010-04-28 09:45:00,95.31,95.33,95.11,95.3,19400.0,54.5379,54.5493,54.4235,54.5322,19400.0
2010-04-28 09:50:00,95.29,95.75,95.24,95.75,56300.0,54.5264,54.7897,54.4978,54.7897,56300.0
2010-04-28 09:55:00,95.69,95.75,95.45,95.55,13900.0,54.7553,54.7897,54.618,54.6752,13900.0
2010-04-28 10:00:00,95.59,95.59,95.26,95.26,12400.0,54.6981,54.6981,54.5093,54.5093,12400.0
2010-04-28 10:05:00,95.24,95.47,95.2,95.46,20400.0,54.4978,54.6294,54.4749,54.6237,20400.0
2010-04-28 10:10:00,95.46,95.55,95.35,95.53,15800.0,54.6237,54.6752,54.5608,54.6638,15800.0
2010-04-28 10:15:00,95.51,95.7,95.38,95.61,16900.0,54.6523,54.7611,54.5779,54.7096,16900.0
2010-04-28 10:20:00,95.62,95.74,95.39,95.68,28500.0,54.7153,54.7839,54.5837,54.7496,28500.0
2010-04-28 10:25:00,95.64,95.71,95.52,95.6,9700.0,54.7267,54.7668,54.6581,54.7038,9700.0
2010-04-28 10:30:00,95.58,95.78,95.55,95.66,17700.0,54.6924,54.8068,54.6752,54.7382,17700.0
2010-04-28 10:35:00,95.66,95.81,95.54,95.73,17000.0,54.7382,54.824,54.6695,54.7782,17000.0
2010-04-28 10:40:00,95.74,95.82,95.67,95.71,12300.0,54.7839,54.8297,54.7439,54.7668,12300.0
2010-04-28 10:45:00,95.7,95.77,95.59,95.6,14900.0,54.7611,54.8011,54.6981,54.7038,14900.0
2010-04-28 10:50:00,95.58,95.81,95.55,95.74,42800.0,54.6924,54.824,54.6752,54.7839,42800.0
2010-04-28 10:55:00,95.71,95.82,95.63,95.81,15100.0,54.7668,54.8297,54.721,54.824,15100.0
2010-04-28 11:00:00,95.79,95.95,95.72,95.93,7100.0,54.8126,54.9041,54.7725,54.8927,7100.0
2010-04-28 11:05:00,95.96,96.05,95.93,96.0,8300.0,54.9098,54.9613,54.8927,54.9327,8300.0
2010-04-28 11:10:00,95.99,96.05,95.86,95.99,8100.0,54.927,54.9613,54.8526,54.927,8100.0
2010-04-28 11:15:00,95.97,95.99,95.78,95.96,10500.0,54.9156,54.927,54.8068,54.9098,10500.0
2010-04-28 11:20:00,95.96,95.97,95.78,95.78,3300.0,54.9098,54.9156,54.8068,54.8068,3300.0
2010-04-28 11:25:00,95.77,95.99,95.51,95.85,43800.0,54.8011,54.927,54.6523,54.8469,43800.0
2010-04-28 11:30:00,95.87,95.92,95.71,95.85,20700.0,54.8583,54.8869,54.7668,54.8469,20700.0
2010-04-28 11:35:00,95.84,95.84,95.24,95.43,23700.0,54.8412,54.8412,54.4978,54.6066,23700.0
2010-04-28 11:40:00,95.45,95.62,95.4,95.48,16700.0,54.618,54.7153,54.5894,54.6352,16700.0
2010-04-28 11:45:00,95.48,95.57,95.41,95.51,12600.0,54.6352,54.6867,54.5951,54.6523,12600.0
2010-04-28 11:50:00,95.45,95.47,95.21,95.21,6300.0,54.618,54.6294,54.4807,54.4807,6300.0
2010-04-28 11:55:00,95.25,95.43,95.22,95.39,8400.0,54.5036,54.6066,54.4864,54.5837,8400.0
2010-04-28 12:00:00,95.42,95.46,95.19,95.24,10400.0,54.6008,54.6237,54.4692,54.4978,10400.0
2010-04-28 12:05:00,95.21,95.21,95.08,95.2,10600.0,54.4807,54.4807,54.4063,54.4749,10600.0
2010-04-28 12:10:00,95.23,95.44,95.2,95.44,7000.0,54.4921,54.6123,54.4749,54.6123,7000.0
2010-04-28 12:15:00,95.4,95.5,95.37,95.46,8200.0,54.5894,54.6466,54.5722,54.6237,8200.0
2010-04-28 12:20:00,95.44,95.69,95.42,95.68,14000.0,54.6123,54.7553,54.6008,54.7496,14000.0
2010-04-28 12:25:00,95.7,95.88,95.7,95.72,9600.0,54.7611,54.8641,54.7611,54.7725,9600.0
2010-04-28 12:30:00,95.7,95.8,95.66,95.66,7600.0,54.7611,54.8183,54.7382,54.7382,7600.0
2010-04-28 12:35:00,95.65,95.67,95.54,95.57,4800.0,54.7324,54.7439,54.6695,54.6867,4800.0
2010-04-28 12:40:00,95.59,95.69,95.56,95.61,6400.0,54.6981,54.7553,54.6809,54.7096,6400.0
2010-04-28 12:45:00,95.61,95.88,95.58,95.79,12100.0,54.7096,54.8641,54.6924,54.8126,12100.0
2010-04-28 12:50:00,95.78,95.86,95.73,95.86,5900.0,54.8068,54.8526,54.7782,54.8526,5900.0
2010-04-28 12:55:00,95.88,95.91,95.79,95.79,8600.0,54.8641,54.8812,54.8126,54.8126,8600.0
2010-04-28 13:00:00,95.81,95.81,95.61,95.67,5500.0,54.824,54.824,54.7096,54.7439,5500.0
2010-04-28 13:05:00,95.68,95.85,95.68,95.85,4600.0,54.7496,54.8469,54.7496,54.8469,4600.0
2010-04-28 13:10:00,95.8,95.85,95.74,95.74,3900.0,54.8183,54.8469,54.7839,54.7839,3900.0
2010-04-28 13:15:00,95.76,95.76,95.65,95.66,3700.0,54.7954,54.7954,54.7324,54.7382,3700.0
2010-04-28 13:20:00,95.64,95.64,95.52,95.59,4200.0,54.7267,54.7267,54.6581,54.6981,4200.0
2010-04-28 13:25:00,95.55,95.55,95.35,95.4,9400.0,54.6752,54.6752,54.5608,54.5894,9400.0
2010-04-28 13:30:00,95.4,95.51,95.37,95.5,9200.0,54.5894,54.6523,54.5722,54.6466,9200.0
2010-04-28 13:35:00,95.52,95.61,95.52,95.53,6000.0,54.6581,54.7096,54.6581,54.6638,6000.0
2010-04-28 13:40:00,95.53,95.53,95.31,95.32,12400.0,54.6638,54.6638,54.5379,54.5436,12400.0
2010-04-28 13:45:00,95.32,95.34,95.16,95.16,6200.0,54.5436,54.5551,54.4521,54.4521,6200.0
2010-04-28 13:50:00,95.21,95.25,95.17,95.17,5600.0,54.4807,54.5036,54.4578,54.4578,5600.0
2010-04-28 13:55:00,95.17,95.22,95.16,95.18,4100.0,54.4578,54.4864,54.4521,54.4635,4100.0
2010-04-28 14:00:00,95.17,95.38,95.17,95.32,9100.0,54.4578,54.5779,54.4578,54.5436,9100.0
2010-04-28 14:05:00,95.32,95.49,95.22,95.22,10700.0,54.5436,54.6409,54.4864,54.4864,10700.0
2010-04-28 14:10:00,95.25,95.46,95.21,95.39,7400.0,54.5036,54.6237,54.4807,54.5837,7400.0
2010-04-28 14:15:00,95.41,95.51,95.18,95.24,19700.0,54.5951,54.6523,54.4635,54.4978,19700.0
2010-04-28 14:20:00,95.24,95.78,95.24,95.78,19000.0,54.4978,54.8068,54.4978,54.8068,19000.0
2010-04-28 14:25:00,95.81,96.03,95.8,95.8,14500.0,54.824,54.9499,54.8183,54.8183,14500.0
2010-04-28 14:30:00,95.78,95.78,95.56,95.67,16900.0,54.8068,54.8068,54.6809,54.7439,16900.0
2010-04-28 14:35:00,95.65,95.69,95.49,95.49,7400.0,54.7324,54.7553,54.6409,54.6409,7400.0
2010-04-28 14:40:00,95.5,95.59,95.33,95.42,14700.0,54.6466,54.6981,54.5493,54.6008,14700.0
2010-04-28 14:45:00,95.47,95.49,95.17,95.24,12000.0,54.6294,54.6409,54.4578,54.4978,12000.0
2010-04-28 14:50:00,95.22,95.43,95.2,95.3,22700.0,54.4864,54.6066,54.4749,54.5322,22700.0
2010-04-28 14:55:00,95.24,95.47,95.24,95.4,17800.0,54.4978,54.6294,54.4978,54.5894,17800.0
2010-04-28 15:00:00,95.38,95.51,95.33,95.33,12300.0,54.5779,54.6523,54.5493,54.5493,12300.0
2010-04-28 15:05:00,95.3,95.36,95.13,95.21,18400.0,54.5322,54.5665,54.4349,54.4807,18400.0
2010-04-28 15:10:00,95.2,95.25,95.11,95.11,8400.0,54.4749,54.5036,54.4235,54.4235,8400.0
2010-04-28 15:15:00,95.11,95.16,95.0,95.06,14400.0,54.4235,54.4521,54.3605,54.3948,14400.0
2010-04-28 15:20:00,95.04,95.1,94.97,95.05,13800.0,54.3834,54.4177,54.3433,54.3891,13800.0
2010-04-28 15:25:00,95.03,95.15,94.98,95.04,17700.0,54.3777,54.4463,54.3491,54.3834,17700.0
2010-04-28 15:30:00,95.08,95.33,95.08,95.23,16800.0,54.4063,54.5493,54.4063,54.4921,16800.0
2010-04-28 15:35:00,95.25,95.31,95.0,95.04,17600.0,54.5036,54.5379,54.3605,54.3834,17600.0
2010-04-28 15:40:00,95.06,95.11,94.94,95.1,18400.0,54.3948,54.4235,54.3262,54.4177,18400.0
2010-04-28 15:45:00,95.1,95.11,94.87,94.89,52100.0,54.4177,54.4235,54.2861,54.2976,52100.0
2010-04-28 15:50:00,94.89,94.91,94.78,94.91,37900.0,54.2976,54.309,54.2346,54.309,37900.0
2010-04-28 15:55:00,94.92,95.17,94.9,95.17,75900.0,54.3147,54.4578,54.3033,54.4578,75900.0
2010-04-29 09:30:00,96.17,96.41,95.72,96.06,16600.0,55.03,55.1673,54.7725,54.9671,16600.0
2010-04-29 09:35:00,96.17,96.33,96.01,96.23,13200.0,55.03,55.1216,54.9384,55.0643,13200.0
2010-04-29 09:40:00,96.24,96.47,96.15,96.47,7800.0,55.0701,55.2017,55.0186,55.2017,7800.0
2010-04-29 09:45:00,96.44,96.63,96.35,96.35,8300.0,55.1845,55.2932,55.133,55.133,8300.0
2010-04-29 09:50:00,96.34,96.61,96.33,96.45,10200.0,55.1273,55.2818,55.1216,55.1902,10200.0
2010-04-29 09:55:00,96.4,96.69,96.3,96.69,8100.0,55.1616,55.3276,55.1044,55.3276,8100.0
2010-04-29 10:00:00,96.68,96.78,96.36,96.77,15200.0,55.3218,55.3791,55.1387,55.3733,15200.0
2010-04-29 10:05:00,96.8,96.8,96.59,96.63,8700.0,55.3905,55.3905,55.2703,55.2932,8700.0
2010-04-29 10:10:00,96.59,96.7,96.48,96.66,8100.0,55.2703,55.3333,55.2074,55.3104,8100.0
2010-04-29 10:15:00,96.64,96.74,96.55,96.74,8800.0,55.2989,55.3562,55.2474,55.3562,8800.0
2010-04-29 10:20:00,96.78,96.96,96.78,96.8,7500.0,55.3791,55.482,55.3791,55.3905,7500.0
2010-04-29 10:25:00,96.86,96.92,96.79,96.92,4200.0,55.4248,55.4592,55.3848,55.4592,4200.0
2010-04-29 10:30:00,96.96,96.98,96.83,96.9,7000.0,55.482,55.4935,55.4077,55.4477,7000.0
2010-04-29 10:35:00,96.94,97.13,96.92,97.05,10800.0,55.4706,55.5793,55.4592,55.5335,10800.0
2010-04-29 10:40:00,97.04,97.19,96.96,97.11,12100.0,55.5278,55.6137,55.482,55.5679,12100.0
2010-04-29 10:45:00,97.13,97.23,97.09,97.17,10000.0,55.5793,55.6365,55.5564,55.6022,10000.0
2010-04-29 10:50:00,97.22,97.52,97.22,97.48,10200.0,55.6308,55.8025,55.6308,55.7796,10200.0
2010-04-29 10:55:00,97.49,97.57,97.33,97.36,13000.0,55.7853,55.8311,55.6938,55.7109,13000.0
2010-04-29 11:00:00,97.37,97.42,97.28,97.36,8400.0,55.7167,55.7453,55.6652,55.7109,8400.0
2010-04-29 11:05:00,97.33,97.51,97.33,97.51,7300.0,55.6938,55.7968,55.6938,55.7968,7300.0
2010-04-29 11:10:00,97.51,97.59,97.43,97.46,12900.0,55.7968,55.8425,55.751,55.7682,12900.0
2010-04-29 11:15:00,97.44,97.46,97.26,97.29,10600.0,55.7567,55.7682,55.6537,55.6709,10600.0
2010-04-29 11:20:00,97.31,97.55,97.28,97.53,13700.0,55.6823,55.8197,55.6652,55.8082,13700.0
2010-04-29 11:25:00,97.51,97.58,97.45,97.56,8100.0,55.7968,55.8368,55.7624,55.8254,8100.0
2010-04-29 11:30:00,97.59,97.97,97.58,97.94,52100.0,55.8425,56.06,55.8368,56.0428,52100.0
2010-04-29 11:35:00,97.96,98.21,97.9,98.02,19800.0,56.0543,56.1973,56.0199,56.0886,19800.0
2010-04-29 11:40:00,98.03,98.09,97.93,97.93,10800.0,56.0943,56.1287,56.0371,56.0371,10800.0
2010-04-29 11:45:00,97.95,98.01,97.77,97.77,12400.0,56.0485,56.0829,55.9455,55.9455,12400.0
2010-04-29 11:50:00,97.8,97.99,97.77,97.97,9400.0,55.9627,56.0714,55.9455,56.06,9400.0
2010-04-29 11:55:00,98.05,98.06,97.96,98.01,6400.0,56.1058,56.1115,56.0543,56.0829,6400.0
2010-04-29 12:00:00,98.01,98.31,98.0,98.29,26300.0,56.0829,56.2545,56.0772,56.2431,26300.0
2010-04-29 12:05:00,98.33,98.4,98.2,98.22,8500.0,56.266,56.306,56.1916,56.203,8500.0
2010-04-29 12:10:00,98.25,98.31,98.04,98.11,9500.0,56.2202,56.2545,56.1,56.1401,9500.0
2010-04-29 12:15:00,98.05,98.23,97.98,98.22,8500.0,56.1058,56.2088,56.0657,56.203,8500.0
2010-04-29 12:20:00,98.22,98.29,98.18,98.29,8100.0,56.203,56.2431,56.1802,56.2431,8100.0
2010-04-29 12:25:00,98.27,98.28,98.16,98.19,5200.0,56.2317,56.2374,56.1687,56.1859,5200.0
2010-04-29 12:30:00,98.15,98.41,98.05,98.41,25100.0,56.163,56.3118,56.1058,56.3118,25100.0
2010-04-29 12:35:00,98.43,98.47,98.29,98.47,10200.0,56.3232,56.3461,56.2431,56.3461,10200.0
2010-04-29 12:40:00,98.39,98.69,98.39,98.54,11900.0,56.3003,56.472,56.3003,56.3862,11900.0
2010-04-29 12:45:00,98.58,98.68,98.5,98.64,7900.0,56.409,56.4663,56.3633,56.4434,7900.0
2010-04-29 12:50:00,98.66,98.7,98.54,98.6,10300.0,56.4548,56.4777,56.3862,56.4205,10300.0
2010-04-29 12:55:00,98.6,98.6,98.45,98.56,3200.0,56.4205,56.4205,56.3347,56.3976,3200.0
2010-04-29 13:00:00,98.56,98.66,98.46,98.62,5700.0,56.3976,56.4548,56.3404,56.4319,5700.0
2010-04-29 13:05:00,98.62,98.85,98.62,98.81,18000.0,56.4319,56.5635,56.4319,56.5406,18000.0
2010-04-29 13:10:00,98.84,98.99,98.75,98.93,15500.0,56.5578,56.6436,56.5063,56.6093,15500.0
2010-04-29 13:15:00,98.94,98.96,98.72,98.88,11000.0,56.615,56.6265,56.4891,56.5807,11000.0
2010-04-29 13:20:00,98.89,99.03,98.87,99.0,8300.0,56.5864,56.6665,56.575,56.6494,8300.0
2010-04-29 13:25:00,98.97,98.99,98.83,98.83,8900.0,56.6322,56.6436,56.5521,56.5521,8900.0
2010-04-29 13:30:00,98.86,98.97,98.82,98.92,5100.0,56.5693,56.6322,56.5464,56.6036,5100.0
2010-04-29 13:35:00,98.97,99.0,98.91,98.93,8200.0,56.6322,56.6494,56.5979,56.6093,8200.0
2010-04-29 13:40:00,98.96,99.15,98.95,99.0,25400.0,56.6265,56.7352,56.6208,56.6494,25400.0
2010-04-29 13:45:00,99.02,99.08,98.98,99.05,6700.0,56.6608,56.6951,56.6379,56.678,6700.0
2010-04-29 13:50:00,99.05,99.13,99.02,99.03,6600.0,56.678,56.7238,56.6608,56.6665,6600.0
2010-04-29 13:55:00,99.03,99.1,98.99,99.1,6400.0,56.6665,56.7066,56.6436,56.7066,6400.0
2010-04-29 14:00:00,99.1,99.16,99.02,99.04,9600.0,56.7066,56.7409,56.6608,56.6723,9600.0
2010-04-29 14:05:00,99.06,99.08,98.96,99.02,15900.0,56.6837,56.6951,56.6265,56.6608,15900.0
2010-04-29 14:10:00,99.02,99.02,98.89,99.02,14600.0,56.6608,56.6608,56.5864,56.6608,14600.0
2010-04-29 14:15:00,99.02,99.19,98.95,99.1,23700.0,56.6608,56.7581,56.6208,56.7066,23700.0
2010-04-29 14:20:00,99.13,99.22,99.08,99.12,8200.0,56.7238,56.7753,56.6951,56.718,8200.0
2010-04-29 14:25:00,99.1,99.1,98.97,98.99,7600.0,56.7066,56.7066,56.6322,56.6436,7600.0
2010-04-29 14:30:00,98.97,99.04,98.94,99.04,5400.0,56.6322,56.6723,56.615,56.6723,5400.0
2010-04-29 14:35:00,99.05,99.05,98.62,98.62,27400.0,56.678,56.678,56.4319,56.4319,27400.0
2010-04-29 14:40:00,98.61,98.74,98.58,98.73,16100.0,56.4262,56.5006,56.409,56.4949,16100.0
2010-04-29 14:45:00,98.75,98.97,98.67,98.97,18200.0,56.5063,56.6322,56.4605,56.6322,18200.0
2010-04-29 14:50:00,99.01,99.07,98.57,98.65,26300.0,56.6551,56.6894,56.4033,56.4491,26300.0
2010-04-29 14:55:00,98.66,98.73,98.53,98.72,5900.0,56.4548,56.4949,56.3804,56.4891,5900.0
2010-04-29 15:00:00,98.73,98.76,98.37,98.53,16300.0,56.4949,56.512,56.2889,56.3804,16300.0
2010-04-29 15:05:00,98.59,98.92,98.59,98.89,20600.0,56.4148,56.6036,56.4148,56.5864,20600.0
2010-04-29 15:10:00,98.89,98.89,98.66,98.69,12100.0,56.5864,56.5864,56.4548,56.472,12100.0
2010-04-29 15:15:00,98.64,98.75,98.55,98.55,20600.0,56.4434,56.5063,56.3919,56.3919,20600.0
2010-04-29 15:20:00,98.55,98.69,98.44,98.46,20900.0,56.3919,56.472,56.3289,56.3404,20900.0
2010-04-29 15:25:00,98.45,98.67,98.37,98.58,16300.0,56.3347,56.4605,56.2889,56.409,16300.0
2010-04-29 15:30:00,98.6,98.82,98.6,98.81,32900.0,56.4205,56.5464,56.4205,56.5406,32900.0
2010-04-29 15:35:00,98.82,99.11,98.76,99.1,24000.0,56.5464,56.7123,56.512,56.7066,24000.0
2010-04-29 15:40:00,99.11,99.12,98.86,98.9,39700.0,56.7123,56.718,56.5693,56.5921,39700.0
2010-04-29 15:45:00,98.9,99.17,98.9,99.11,75600.0,56.5921,56.7466,56.5921,56.7123,75600.0
2010-04-29 15:50:00,99.12,99.17,99.01,99.17,71100.0,56.718,56.7466,56.6551,56.7466,71100.0
2010-04-29 15:55:00,99.17,99.27,99.1,99.12,124400.0,56.7466,56.8039,56.7066,56.718,124400.0
2010-04-30 09:30:00,98.75,99.19,98.35,98.79,19600.0,56.5063,56.7581,56.2774,56.5292,19600.0
2010-04-30 09:35:00,98.84,99.2,98.83,99.2,5200.0,56.5578,56.7638,56.5521,56.7638,5200.0
2010-04-30 09:40:00,99.2,99.65,98.99,99.61,16400.0,56.7638,57.0213,56.6436,56.9984,16400.0
2010-04-30 09:45:00,99.62,99.66,99.27,99.27,17100.0,57.0041,57.027,56.8039,56.8039,17100.0
2010-04-30 09:50:00,99.31,99.31,98.81,98.97,21500.0,56.8268,56.8268,56.5406,56.6322,21500.0
2010-04-30 09:55:00,98.89,99.11,98.67,98.7,17300.0,56.5864,56.7123,56.4605,56.4777,17300.0
2010-04-30 10:00:00,98.68,98.78,98.41,98.5,22600.0,56.4663,56.5235,56.3118,56.3633,22600.0
2010-04-30 10:05:00,98.46,98.62,98.38,98.57,25700.0,56.3404,56.4319,56.2946,56.4033,25700.0
2010-04-30 10:10:00,98.56,98.59,98.44,98.46,13600.0,56.3976,56.4148,56.3289,56.3404,13600.0
2010-04-30 10:15:00,98.43,98.45,98.31,98.38,15600.0,56.3232,56.3347,56.2545,56.2946,15600.0
2010-04-30 10:20:00,98.35,98.5,98.32,98.4,12100.0,56.2774,56.3633,56.2603,56.306,12100.0
2010-04-30 10:25:00,98.39,98.61,98.37,98.59,10400.0,56.3003,56.4262,56.2889,56.4148,10400.0
2010-04-30 10:30:00,98.56,98.68,98.52,98.64,14400.0,56.3976,56.4663,56.3747,56.4434,14400.0
2010-04-30 10:35:00,98.64,98.66,98.44,98.6,18200.0,56.4434,56.4548,56.3289,56.4205,18200.0
2010-04-30 10:40:00,98.64,98.72,98.5,98.72,14700.0,56.4434,56.4891,56.3633,56.4891,14700.0
2010-04-30 10:45:00,98.72,99.0,98.72,98.86,20500.0,56.4891,56.6494,56.4891,56.5693,20500.0
2010-04-30 10:50:00,98.84,98.92,98.81,98.86,6400.0,56.5578,56.6036,56.5406,56.5693,6400.0
2010-04-30 10:55:00,98.89,99.05,98.73,99.04,9300.0,56.5864,56.678,56.4949,56.6723,9300.0
2010-04-30 11:00:00,99.02,99.21,98.99,99.02,7900.0,56.6608,56.7695,56.6436,56.6608,7900.0
2010-04-30 11:05:00,98.97,99.0,98.66,98.74,9100.0,56.6322,56.6494,56.4548,56.5006,9100.0
2010-04-30 11:10:00,98.72,98.94,98.72,98.92,12200.0,56.4891,56.615,56.4891,56.6036,12200.0
2010-04-30 11:15:00,98.92,98.92,98.77,98.82,6200.0,56.6036,56.6036,56.5178,56.5464,6200.0
2010-04-30 11:20:00,98.8,98.86,98.7,98.7,6500.0,56.5349,56.5693,56.4777,56.4777,6500.0
2010-04-30 11:25:00,98.68,98.71,98.53,98.6,5400.0,56.4663,56.4834,56.3804,56.4205,5400.0
2010-04-30 11:30:00,98.57,98.71,98.55,98.67,5300.0,56.4033,56.4834,56.3919,56.4605,5300.0
2010-04-30 11:35:00,98.68,98.7,98.5,98.55,8300.0,56.4663,56.4777,56.3633,56.3919,8300.0
2010-04-30 11:40:00,98.57,98.57,98.5,98.53,2400.0,56.4033,56.4033,56.3633,56.3804,2400.0
2010-04-30 11:45:00,98.51,98.72,98.47,98.69,6900.0,56.369,56.4891,56.3461,56.472,6900.0
2010-04-30 11:50:00,98.66,98.67,98.48,98.49,11700.0,56.4548,56.4605,56.3518,56.3575,11700.0
2010-04-30 11:55:00,98.48,98.58,98.47,98.58,9900.0,56.3518,56.409,56.3461,56.409,9900.0
2010-04-30 12:00:00,98.54,98.56,98.4,98.42,10200.0,56.3862,56.3976,56.306,56.3175,10200.0
2010-04-30 12:05:00,98.43,98.44,98.26,98.36,35400.0,56.3232,56.3289,56.2259,56.2832,35400.0
2010-04-30 12:10:00,98.38,98.41,98.23,98.28,11100.0,56.2946,56.3118,56.2088,56.2374,11100.0
2010-04-30 12:15:00,98.27,98.31,98.02,98.04,11100.0,56.2317,56.2545,56.0886,56.1,11100.0
2010-04-30 12:20:00,98.03,98.03,97.69,97.76,16700.0,56.0943,56.0943,55.8998,55.9398,16700.0
2010-04-30 12:25:00,97.77,97.94,97.77,97.85,8800.0,55.9455,56.0428,55.9455,55.9913,8800.0
2010-04-30 12:30:00,97.83,97.93,97.76,97.81,13300.0,55.9799,56.0371,55.9398,55.9684,13300.0
2010-04-30 12:35:00,97.82,97.83,97.5,97.5,14800.0,55.9742,55.9799,55.791,55.791,14800.0
2010-04-30 12:40:00,97.54,97.8,97.54,97.77,12700.0,55.8139,55.9627,55.8139,55.9455,12700.0
2010-04-30 12:45:00,97.75,97.77,97.62,97.77,10000.0,55.9341,55.9455,55.8597,55.9455,10000.0
2010-04-30 12:50:00,97.74,97.76,97.42,97.46,14800.0,55.9284,55.9398,55.7453,55.7682,14800.0
2010-04-30 12:55:00,97.48,97.55,97.26,97.38,23500.0,55.7796,55.8197,55.6537,55.7224,23500.0
2010-04-30 13:00:00,97.4,97.54,97.3,97.44,22500.0,55.7338,55.8139,55.6766,55.7567,22500.0
2010-04-30 13:05:00,97.44,97.55,97.41,97.55,11800.0,55.7567,55.8197,55.7395,55.8197,11800.0
2010-04-30 13:10:00,97.57,97.79,97.56,97.78,8000.0,55.8311,55.957,55.8254,55.9513,8000.0
2010-04-30 13:15:00,97.79,98.04,97.79,98.04,7900.0,55.957,56.1,55.957,56.1,7900.0
2010-04-30 13:20:00,98.0,98.0,97.61,97.68,11000.0,56.0772,56.0772,55.854,55.894,11000.0
2010-04-30 13:25:00,97.69,98.0,97.69,97.97,11500.0,55.8998,56.0772,55.8998,56.06,11500.0
2010-04-30 13:30:00,98.0,98.0,97.8,97.89,4300.0,56.0772,56.0772,55.9627,56.0142,4300.0
2010-04-30 13:35:00,97.87,98.09,97.87,97.96,6800.0,56.0028,56.1287,56.0028,56.0543,6800.0
2010-04-30 13:40:00,97.95,98.17,97.94,98.17,5900.0,56.0485,56.1744,56.0428,56.1744,5900.0
2010-04-30 13:45:00,98.2,98.28,98.05,98.27,9500.0,56.1916,56.2374,56.1058,56.2317,9500.0
2010-04-30 13:50:00,98.25,98.27,98.08,98.11,6600.0,56.2202,56.2317,56.1229,56.1401,6600.0
2010-04-30 13:55:00,98.09,98.15,97.92,97.93,5900.0,56.1287,56.163,56.0314,56.0371,5900.0
2010-04-30 14:00:00,97.9,98.01,97.78,97.94,12400.0,56.0199,56.0829,55.9513,56.0428,12400.0
2010-04-30 14:05:00,97.94,98.0,97.91,98.0,9700.0,56.0428,56.0772,56.0257,56.0772,9700.0
2010-04-30 14:10:00,97.98,98.22,97.94,98.22,4500.0,56.0657,56.203,56.0428,56.203,4500.0
2010-04-30 14:15:00,98.2,98.28,98.2,98.2,4000.0,56.1916,56.2374,56.1916,56.1916,4000.0
2010-04-30 14:20:00,98.19,98.19,97.99,98.09,6500.0,56.1859,56.1859,56.0714,56.1287,6500.0
2010-04-30 14:25:00,98.12,98.2,98.06,98.14,4800.0,56.1458,56.1916,56.1115,56.1573,4800.0
2010-04-30 14:30:00,98.12,98.12,97.69,97.74,13500.0,56.1458,56.1458,55.8998,55.9284,13500.0
2010-04-30 14:35:00,97.76,97.76,97.46,97.46,22300.0,55.9398,55.9398,55.7682,55.7682,22300.0
2010-04-30 14:40:00,97.5,97.59,97.38,97.54,18800.0,55.791,55.8425,55.7224,55.8139,18800.0
2010-04-30 14:45:00,97.54,97.63,97.27,97.35,21400.0,55.8139,55.8654,55.6594,55.7052,21400.0
2010-04-30 14:50:00,97.36,97.44,97.2,97.33,20400.0,55.7109,55.7567,55.6194,55.6938,20400.0
2010-04-30 14:55:00,97.38,97.43,97.27,97.27,11300.0,55.7224,55.751,55.6594,55.6594,11300.0
2010-04-30 15:00:00,97.27,97.38,97.16,97.21,19000.0,55.6594,55.7224,55.5965,55.6251,19000.0
2010-04-30 15:05:00,97.19,97.23,97.05,97.1,16100.0,55.6137,55.6365,55.5335,55.5622,16100.0
2010-04-30 15:10:00,97.07,97.36,96.97,97.33,21200.0,55.545,55.7109,55.4878,55.6938,21200.0
2010-04-30 15:15:00,97.28,97.45,97.22,97.43,20600.0,55.6652,55.7624,55.6308,55.751,20600.0
2010-04-30 15:20:00,97.45,97.53,97.29,97.39,23800.0,55.7624,55.8082,55.6709,55.7281,23800.0
2010-04-30 15:25:00,97.38,97.43,96.96,96.99,29500.0,55.7224,55.751,55.482,55.4992,29500.0
2010-04-30 15:30:00,96.99,97.18,96.99,96.99,25200.0,55.4992,55.6079,55.4992,55.4992,25200.0
2010-04-30 15:35:00,96.99,97.08,96.87,97.04,44300.0,55.4992,55.5507,55.4306,55.5278,44300.0
2010-04-30 15:40:00,97.04,97.13,96.76,97.03,44100.0,55.5278,55.5793,55.3676,55.5221,44100.0
2010-04-30 15:45:00,97.02,97.69,97.02,97.48,80100.0,55.5164,55.8998,55.5164,55.7796,80100.0
2010-04-30 15:50:00,97.49,97.51,97.18,97.38,64200.0,55.7853,55.7968,55.6079,55.7224,64200.0
2010-04-30 15:55:00,97.36,97.36,96.88,96.98,135400.0,55.7109,55.7109,55.4363,55.4935,135400.0
2010-05-03 09:30:00,97.29,98.2,97.29,98.2,9400.0,55.6709,56.1916,55.6709,56.1916,9400.0
2010-05-03 09:35:00,98.2,98.51,98.14,98.41,10000.0,56.1916,56.369,56.1573,56.3118,10000.0
2010-05-03 09:40:00,98.4,98.5,98.31,98.43,4300.0,56.306,56.3633,56.2545,56.3232,4300.0
2010-05-03 09:45:00,98.4,98.46,97.91,98.19,10500.0,56.306,56.3404,56.0257,56.1859,10500.0
2010-05-03 09:50:00,98.13,98.99,98.0,98.93,13000.0,56.1515,56.6436,56.0772,56.6093,13000.0
2010-05-03 09:55:00,98.96,98.99,98.68,98.99,9600.0,56.6265,56.6436,56.4663,56.6436,9600.0
2010-05-03 10:00:00,98.99,99.05,98.78,98.78,13800.0,56.6436,56.678,56.5235,56.5235,13800.0
2010-05-03 10:05:00,98.87,99.19,98.87,99.11,8700.0,56.575,56.7581,56.575,56.7123,8700.0
2010-05-03 10:10:00,99.14,99.25,98.97,99.12,8600.0,56.7295,56.7924,56.6322,56.718,8600.0
2010-05-03 10:15:00,99.08,99.29,98.95,98.95,9100.0,56.6951,56.8153,56.6208,56.6208,9100.0
2010-05-03 10:20:00,98.9,99.01,98.64,98.69,18600.0,56.5921,56.6551,56.4434,56.472,18600.0
2010-05-03 10:25:00,98.68,98.73,98.48,98.51,17400.0,56.4663,56.4949,56.3518,56.369,17400.0
2010-05-03 10:30:00,98.52,98.73,98.5,98.69,6800.0,56.3747,56.4949,56.3633,56.472,6800.0
2010-05-03 10:35:00,98.68,98.84,98.64,98.81,10400.0,56.4663,56.5578,56.4434,56.5406,10400.0
2010-05-03 10:40:00,98.82,98.89,98.37,98.37,10600.0,56.5464,56.5864,56.2889,56.2889,10600.0
2010-05-03 10:45:00,98.29,98.38,98.03,98.36,12100.0,56.2431,56.2946,56.0943,56.2832,12100.0
2010-05-03 10:50:00,98.32,98.42,98.1,98.17,5200.0,56.2603,56.3175,56.1344,56.1744,5200.0
2010-05-03 10:55:00,98.22,98.38,98.03,98.25,10300.0,56.203,56.2946,56.0943,56.2202,10300.0
2010-05-03 11:00:00,98.28,98.57,98.27,98.55,7700.0,56.2374,56.4033,56.2317,56.3919,7700.0
2010-05-03 11:05:00,98.59,98.74,98.53,98.72,6300.0,56.4148,56.5006,56.3804,56.4891,6300.0
2010-05-03 11:10:00,98.7,98.74,98.64,98.68,2200.0,56.4777,56.5006,56.4434,56.4663,2200.0
2010-05-03 11:15:00,98.71,98.75,98.68,98.68,3100.0,56.4834,56.5063,56.4663,56.4663,3100.0
2010-05-03 11:20:00,98.75,98.81,98.71,98.8,5000.0,56.5063,56.5406,56.4834,56.5349,5000.0
2010-05-03 11:25:00,98.79,98.82,98.65,98.78,5500.0,56.5292,56.5464,56.4491,56.5235,5500.0
2010-05-03 11:30:00,98.8,99.17,98.73,99.17,12000.0,56.5349,56.7466,56.4949,56.7466,12000.0
2010-05-03 11:35:00,99.13,99.25,98.97,99.18,11900.0,56.7238,56.7924,56.6322,56.7524,11900.0
2010-05-03 11:40:00,99.22,99.28,99.14,99.2,14000.0,56.7753,56.8096,56.7295,56.7638,14000.0
2010-05-03 11:45:00,99.26,99.41,99.22,99.36,6100.0,56.7981,56.884,56.7753,56.8554,6100.0
2010-05-03 11:50:00,99.33,99.36,99.2,99.26,8200.0,56.8382,56.8554,56.7638,56.7981,8200.0
2010-05-03 11:55:00,99.25,99.33,99.2,99.2,6100.0,56.7924,56.8382,56.7638,56.7638,6100.0
2010-05-03 12:00:00,99.19,99.19,98.95,99.12,6300.0,56.7581,56.7581,56.6208,56.718,6300.0
2010-05-03 12:05:00,99.07,99.07,98.96,99.01,6200.0,56.6894,56.6894,56.6265,56.6551,6200.0
2010-05-03 12:10:00,99.02,99.06,98.94,98.96,6500.0,56.6608,56.6837,56.615,56.6265,6500.0
2010-05-03 12:15:00,98.95,99.1,98.91,99.1,4400.0,56.6208,56.7066,56.5979,56.7066,4400.0
2010-05-03 12:20:00,99.15,99.54,99.14,99.54,8200.0,56.7352,56.9584,56.7295,56.9584,8200.0
2010-05-03 12:25:00,99.53,99.64,99.38,99.56,15700.0,56.9526,57.0156,56.8668,56.9698,15700.0
2010-05-03 12:30:00,99.6,99.7,99.55,99.67,10900.0,56.9927,57.0499,56.9641,57.0328,10900.0
2010-05-03 12:35:00,99.68,99.8,99.61,99.72,9800.0,57.0385,57.1071,56.9984,57.0614,9800.0
2010-05-03 12:40:00,99.72,99.86,99.72,99.75,13000.0,57.0614,57.1415,57.0614,57.0785,13000.0
2010-05-03 12:45:00,99.78,99.89,99.69,99.78,13000.0,57.0957,57.1586,57.0442,57.0957,13000.0
2010-05-03 12:50:00,99.76,99.95,99.74,99.95,10400.0,57.0843,57.193,57.0728,57.193,10400.0
2010-05-03 12:55:00,99.95,100.24,99.93,100.18,21100.0,57.193,57.3589,57.1815,57.3246,21100.0
2010-05-03 13:00:00,100.18,100.19,99.97,100.03,18000.0,57.3246,57.3303,57.2044,57.2388,18000.0
2010-05-03 13:05:00,100.06,100.18,100.02,100.08,11300.0,57.2559,57.3246,57.233,57.2674,11300.0
2010-05-03 13:10:00,100.04,100.1,99.97,99.97,10700.0,57.2445,57.2788,57.2044,57.2044,10700.0
2010-05-03 13:15:00,99.97,100.03,99.89,99.91,15300.0,57.2044,57.2388,57.1586,57.1701,15300.0
2010-05-03 13:20:00,99.9,100.02,99.9,100.0,10200.0,57.1644,57.233,57.1644,57.2216,10200.0
2010-05-03 13:25:00,99.96,100.02,99.96,100.0,7400.0,57.1987,57.233,57.1987,57.2216,7400.0
2010-05-03 13:30:00,99.98,100.09,99.97,100.0,32900.0,57.2101,57.2731,57.2044,57.2216,32900.0
2010-05-03 13:35:00,100.0,100.3,100.0,100.24,25100.0,57.2216,57.3933,57.2216,57.3589,25100.0
2010-05-03 13:40:00,100.29,100.39,100.22,100.32,13900.0,57.3875,57.4447,57.3475,57.4047,13900.0
2010-05-03 13:45:00,100.31,100.5,100.3,100.35,20000.0,57.399,57.5077,57.3933,57.4219,20000.0
2010-05-03 13:50:00,100.34,100.46,100.31,100.44,11400.0,57.4161,57.4848,57.399,57.4734,11400.0
2010-05-03 13:55:00,100.44,100.54,100.42,100.5,16800.0,57.4734,57.5306,57.4619,57.5077,16800.0
2010-05-03 14:00:00,100.49,100.49,100.29,100.38,16900.0,57.502,57.502,57.3875,57.439,16900.0
2010-05-03 14:05:00,100.37,100.48,100.0,100.07,20300.0,57.4333,57.4962,57.2216,57.2616,20300.0
2010-05-03 14:10:00,100.06,100.26,99.96,100.26,47700.0,57.2559,57.3704,57.1987,57.3704,47700.0
2010-05-03 14:15:00,100.31,100.38,100.18,100.3,22600.0,57.399,57.439,57.3246,57.3933,22600.0
2010-05-03 14:20:00,100.33,100.39,100.22,100.36,9600.0,57.4104,57.4447,57.3475,57.4276,9600.0
2010-05-03 14:25:00,100.35,100.46,100.33,100.44,8600.0,57.4219,57.4848,57.4104,57.4734,8600.0
2010-05-03 14:30:00,100.44,100.47,100.31,100.32,13200.0,57.4734,57.4905,57.399,57.4047,13200.0
2010-05-03 14:35:00,100.29,100.41,100.25,100.38,17200.0,57.3875,57.4562,57.3646,57.439,17200.0
2010-05-03 14:40:00,100.36,100.36,100.23,100.28,9000.0,57.4276,57.4276,57.3532,57.3818,9000.0
2010-05-03 14:45:00,100.24,100.28,100.1,100.18,15200.0,57.3589,57.3818,57.2788,57.3246,15200.0
2010-05-03 14:50:00,100.19,100.31,100.14,100.26,14900.0,57.3303,57.399,57.3017,57.3704,14900.0
2010-05-03 14:55:00,100.26,100.44,100.26,100.44,11800.0,57.3704,57.4734,57.3704,57.4734,11800.0
2010-05-03 15:00:00,100.43,100.45,100.3,100.41,14200.0,57.4676,57.4791,57.3933,57.4562,14200.0
2010-05-03 15:05:00,100.42,100.58,100.39,100.4,15000.0,57.4619,57.5535,57.4447,57.4505,15000.0
2010-05-03 15:10:00,100.43,100.45,100.27,100.33,29000.0,57.4676,57.4791,57.3761,57.4104,29000.0
2010-05-03 15:15:00,100.33,100.42,100.21,100.22,21800.0,57.4104,57.4619,57.3418,57.3475,21800.0
2010-05-03 15:20:00,100.21,100.34,99.99,100.1,29000.0,57.3418,57.4161,57.2159,57.2788,29000.0
2010-05-03 15:25:00,100.11,100.28,99.91,100.2,34700.0,57.2845,57.3818,57.1701,57.336,34700.0
2010-05-03 15:30:00,100.2,100.29,99.93,99.98,96500.0,57.336,57.3875,57.1815,57.2101,96500.0
2010-05-03 15:35:00,99.99,100.17,99.87,100.17,50500.0,57.2159,57.3189,57.1472,57.3189,50500.0
2010-05-03 15:40:00,100.17,100.21,100.02,100.18,49700.0,57.3189,57.3418,57.233,57.3246,49700.0
2010-05-03 15:45:00,100.17,100.24,99.97,99.98,72400.0,57.3189,57.3589,57.2044,57.2101,72400.0
2010-05-03 15:50:00,100.0,100.23,99.9,100.23,84000.0,57.2216,57.3532,57.1644,57.3532,84000.0
2010-05-03 15:55:00,100.23,100.28,100.04,100.12,113500.0,57.3532,57.3818,57.2445,57.2903,113500.0
2010-05-04 09:30:00,99.22,99.58,98.73,98.95,3400.0,56.7753,56.9813,56.4949,56.6208,3400.0
2010-05-04 09:35:00,98.75,99.1,98.71,98.8,32000.0,56.5063,56.7066,56.4834,56.5349,32000.0
2010-05-04 09:40:00,98.86,99.0,98.73,99.0,10100.0,56.5693,56.6494,56.4949,56.6494,10100.0
2010-05-04 09:45:00,98.94,99.28,98.88,99.28,12400.0,56.615,56.8096,56.5807,56.8096,12400.0
2010-05-04 09:50:00,99.23,99.36,99.02,99.21,19100.0,56.781,56.8554,56.6608,56.7695,19100.0
2010-05-04 09:55:00,99.2,99.55,99.11,99.31,11800.0,56.7638,56.9641,56.7123,56.8268,11800.0
2010-05-04 10:00:00,99.36,99.56,98.96,99.1,22800.0,56.8554,56.9698,56.6265,56.7066,22800.0
2010-05-04 10:05:00,99.08,99.13,98.74,98.91,15900.0,56.6951,56.7238,56.5006,56.5979,15900.0
2010-05-04 10:10:00,98.92,99.4,98.88,99.28,22700.0,56.6036,56.8783,56.5807,56.8096,22700.0
2010-05-04 10:15:00,99.3,99.58,99.12,99.56,15000.0,56.821,56.9813,56.718,56.9698,15000.0
2010-05-04 10:20:00,99.58,99.61,99.13,99.24,13000.0,56.9813,56.9984,56.7238,56.7867,13000.0
2010-05-04 10:25:00,99.29,99.52,99.29,99.35,7600.0,56.8153,56.9469,56.8153,56.8496,7600.0
2010-05-04 10:30:00,99.33,99.44,98.94,98.98,14700.0,56.8382,56.9011,56.615,56.6379,14700.0
2010-05-04 10:35:00,98.99,99.04,98.74,98.91,21700.0,56.6436,56.6723,56.5006,56.5979,21700.0
2010-05-04 10:40:00,98.9,99.05,98.63,99.0,42700.0,56.5921,56.678,56.4376,56.6494,42700.0
2010-05-04 10:45:00,99.0,99.04,98.7,98.7,28500.0,56.6494,56.6723,56.4777,56.4777,28500.0
2010-05-04 10:50:00,98.7,98.95,98.68,98.92,19200.0,56.4777,56.6208,56.4663,56.6036,19200.0
2010-05-04 10:55:00,98.9,98.93,98.71,98.75,19000.0,56.5921,56.6093,56.4834,56.5063,19000.0
2010-05-04 11:00:00,98.73,98.85,98.57,98.66,16900.0,56.4949,56.5635,56.4033,56.4548,16900.0
2010-05-04 11:05:00,98.66,98.84,98.56,98.77,21700.0,56.4548,56.5578,56.3976,56.5178,21700.0
2010-05-04 11:10:00,98.81,98.91,98.72,98.72,25100.0,56.5406,56.5979,56.4891,56.4891,25100.0
2010-05-04 11:15:00,98.72,98.86,98.7,98.78,39600.0,56.4891,56.5693,56.4777,56.5235,39600.0
2010-05-04 11:20:00,98.79,98.89,98.71,98.71,15700.0,56.5292,56.5864,56.4834,56.4834,15700.0
2010-05-04 11:25:00,98.74,98.82,98.67,98.71,14400.0,56.5006,56.5464,56.4605,56.4834,14400.0
2010-05-04 11:30:00,98.7,98.82,98.68,98.76,14600.0,56.4777,56.5464,56.4663,56.512,14600.0
2010-05-04 11:35:00,98.76,99.07,98.74,99.04,32100.0,56.512,56.6894,56.5006,56.6723,32100.0
2010-05-04 11:40:00,99.02,99.4,99.02,99.29,26300.0,56.6608,56.8783,56.6608,56.8153,26300.0
2010-05-04 11:45:00,99.28,99.35,99.18,99.24,4500.0,56.8096,56.8496,56.7524,56.7867,4500.0
2010-05-04 11:50:00,99.22,99.24,99.02,99.15,7500.0,56.7753,56.7867,56.6608,56.7352,7500.0
2010-05-04 11:55:00,99.17,99.17,99.04,99.04,3900.0,56.7466,56.7466,56.6723,56.6723,3900.0
2010-05-04 12:00:00,99.04,99.24,99.04,99.1,11000.0,56.6723,56.7867,56.6723,56.7066,11000.0
2010-05-04 12:05:00,99.06,99.1,99.0,99.09,15800.0,56.6837,56.7066,56.6494,56.7009,15800.0
2010-05-04 12:10:00,99.07,99.1,99.0,99.07,8200.0,56.6894,56.7066,56.6494,56.6894,8200.0
2010-05-04 12:15:00,99.05,99.1,98.83,98.88,8000.0,56.678,56.7066,56.5521,56.5807,8000.0
2010-05-04 12:20:00,98.87,98.9,98.63,98.67,20900.0,56.575,56.5921,56.4376,56.4605,20900.0
2010-05-04 12:25:00,98.67,98.74,98.56,98.64,12200.0,56.4605,56.5006,56.3976,56.4434,12200.0
2010-05-04 12:30:00,98.66,98.8,98.64,98.73,6200.0,56.4548,56.5349,56.4434,56.4949,6200.0
2010-05-04 12:35:00,98.7,98.8,98.67,98.8,7100.0,56.4777,56.5349,56.4605,56.5349,7100.0
2010-05-04 12:40:00,98.81,98.88,98.59,98.71,10300.0,56.5406,56.5807,56.4148,56.4834,10300.0
2010-05-04 12:45:00,98.72,98.82,98.63,98.8,15700.0,56.4891,56.5464,56.4376,56.5349,15700.0
2010-05-04 12:50:00,98.77,99.04,98.73,99.02,17100.0,56.5178,56.6723,56.4949,56.6608,17100.0
2010-05-04 12:55:00,99.0,99.06,98.86,99.01,8400.0,56.6494,56.6837,56.5693,56.6551,8400.0
2010-05-04 13:00:00,99.04,99.08,98.9,98.94,12800.0,56.6723,56.6951,56.5921,56.615,12800.0
2010-05-04 13:05:00,98.94,99.01,98.92,98.96,6800.0,56.615,56.6551,56.6036,56.6265,6800.0
2010-05-04 13:10:00,98.98,99.03,98.89,98.92,12600.0,56.6379,56.6665,56.5864,56.6036,12600.0
2010-05-04 13:15:00,98.95,98.96,98.8,98.88,10400.0,56.6208,56.6265,56.5349,56.5807,10400.0
2010-05-04 13:20:00,98.87,98.98,98.85,98.91,13600.0,56.575,56.6379,56.5635,56.5979,13600.0
2010-05-04 13:25:00,98.89,98.97,98.81,98.9,9200.0,56.5864,56.6322,56.5406,56.5921,9200.0
2010-05-04 13:30:00,98.94,99.25,98.92,99.25,6400.0,56.615,56.7924,56.6036,56.7924,6400.0
2010-05-04 13:35:00,99.28,99.41,99.23,99.3,17300.0,56.8096,56.884,56.781,56.821,17300.0
2010-05-04 13:40:00,99.33,99.41,99.23,99.26,12400.0,56.8382,56.884,56.781,56.7981,12400.0
2010-05-04 13:45:00,99.24,99.41,99.21,99.39,8700.0,56.7867,56.884,56.7695,56.8725,8700.0
2010-05-04 13:50:00,99.4,99.45,99.12,99.28,12100.0,56.8783,56.9069,56.718,56.8096,12100.0
2010-05-04 13:55:00,99.28,99.32,99.15,99.25,6500.0,56.8096,56.8325,56.7352,56.7924,6500.0
2010-05-04 14:00:00,99.24,99.24,98.91,99.03,26400.0,56.7867,56.7867,56.5979,56.6665,26400.0
2010-05-04 14:05:00,99.05,99.15,99.01,99.13,10900.0,56.678,56.7352,56.6551,56.7238,10900.0
2010-05-04 14:10:00,99.12,99.19,99.09,99.18,15600.0,56.718,56.7581,56.7009,56.7524,15600.0
2010-05-04 14:15:00,99.18,99.2,99.01,99.08,11100.0,56.7524,56.7638,56.6551,56.6951,11100.0
2010-05-04 14:20:00,99.04,99.09,98.89,98.98,8700.0,56.6723,56.7009,56.5864,56.6379,8700.0
2010-05-04 14:25:00,98.98,99.05,98.91,98.93,16600.0,56.6379,56.678,56.5979,56.6093,16600.0
2010-05-04 14:30:00,98.94,99.08,98.87,98.87,16200.0,56.615,56.6951,56.575,56.575,16200.0
2010-05-04 14:35:00,98.87,98.93,98.74,98.78,35400.0,56.575,56.6093,56.5006,56.5235,35400.0
2010-05-04 14:40:00,98.78,98.88,98.71,98.8,19600.0,56.5235,56.5807,56.4834,56.5349,19600.0
2010-05-04 14:45:00,98.79,98.82,98.45,98.54,32800.0,56.5292,56.5464,56.3347,56.3862,32800.0
2010-05-04 14:50:00,98.55,98.6,98.33,98.36,18100.0,56.3919,56.4205,56.266,56.2832,18100.0
2010-05-04 14:55:00,98.34,98.36,98.21,98.21,15100.0,56.2717,56.2832,56.1973,56.1973,15100.0
2010-05-04 15:00:00,98.21,98.37,98.1,98.34,31300.0,56.1973,56.2889,56.1344,56.2717,31300.0
2010-05-04 15:05:00,98.34,98.54,98.2,98.4,33800.0,56.2717,56.3862,56.1916,56.306,33800.0
2010-05-04 15:10:00,98.38,98.4,98.14,98.19,23100.0,56.2946,56.306,56.1573,56.1859,23100.0
2010-05-04 15:15:00,98.19,98.3,98.12,98.21,22600.0,56.1859,56.2488,56.1458,56.1973,22600.0
2010-05-04 15:20:00,98.2,98.22,97.74,97.9,52500.0,56.1916,56.203,55.9284,56.0199,52500.0
2010-05-04 15:25:00,97.88,97.9,97.67,97.68,41000.0,56.0085,56.0199,55.8883,55.894,41000.0
2010-05-04 15:30:00,97.73,97.79,97.55,97.74,52300.0,55.9227,55.957,55.8197,55.9284,52300.0
2010-05-04 15:35:00,97.68,97.77,97.45,97.5,34400.0,55.894,55.9455,55.7624,55.791,34400.0
2010-05-04 15:40:00,97.48,97.52,97.22,97.36,88800.0,55.7796,55.8025,55.6308,55.7109,88800.0
2010-05-04 15:45:00,97.37,97.69,97.3,97.62,116200.0,55.7167,55.8998,55.6766,55.8597,116200.0
2010-05-04 15:50:00,97.63,98.49,97.52,98.35,157400.0,55.8654,56.3575,55.8025,56.2774,157400.0
2010-05-04 15:55:00,98.37,98.46,98.11,98.31,157900.0,56.2889,56.3404,56.1401,56.2545,157900.0
2010-05-05 09:30:00,97.45,98.13,97.01,97.61,9400.0,55.7624,56.1515,55.5107,55.854,9400.0
2010-05-05 09:35:00,97.62,97.84,96.8,97.45,35300.0,55.8597,55.9856,55.3905,55.7624,35300.0
2010-05-05 09:40:00,97.38,97.38,96.4,96.66,26400.0,55.7224,55.7224,55.1616,55.3104,26400.0
2010-05-05 09:45:00,96.59,96.87,96.48,96.5,27200.0,55.2703,55.4306,55.2074,55.2188,27200.0
2010-05-05 09:50:00,96.47,96.79,96.36,96.76,39800.0,55.2017,55.3848,55.1387,55.3676,39800.0
2010-05-05 09:55:00,96.7,97.0,96.65,96.78,22100.0,55.3333,55.5049,55.3047,55.3791,22100.0
2010-05-05 10:00:00,96.76,97.19,96.53,97.16,18600.0,55.3676,55.6137,55.236,55.5965,18600.0
2010-05-05 10:05:00,97.11,97.12,96.67,96.71,17600.0,55.5679,55.5736,55.3161,55.339,17600.0
2010-05-05 10:10:00,96.63,96.73,96.47,96.71,16700.0,55.2932,55.3504,55.2017,55.339,16700.0
2010-05-05 10:15:00,96.74,97.3,96.67,97.23,14000.0,55.3562,55.6766,55.3161,55.6365,14000.0
2010-05-05 10:20:00,97.29,97.68,97.27,97.32,19000.0,55.6709,55.894,55.6594,55.688,19000.0
2010-05-05 10:25:00,97.39,97.39,96.62,96.62,15700.0,55.7281,55.7281,55.2875,55.2875,15700.0
2010-05-05 10:30:00,96.63,96.68,96.48,96.54,14500.0,55.2932,55.3218,55.2074,55.2417,14500.0
2010-05-05 10:35:00,96.56,96.79,96.51,96.66,8600.0,55.2532,55.3848,55.2246,55.3104,8600.0
2010-05-05 10:40:00,96.61,97.26,96.6,97.16,14100.0,55.2818,55.6537,55.2761,55.5965,14100.0
2010-05-05 10:45:00,97.16,97.68,97.16,97.67,20600.0,55.5965,55.894,55.5965,55.8883,20600.0
2010-05-05 10:50:00,97.67,97.89,97.57,97.8,15300.0,55.8883,56.0142,55.8311,55.9627,15300.0
2010-05-05 10:55:00,97.77,97.8,97.64,97.67,17300.0,55.9455,55.9627,55.8712,55.8883,17300.0
2010-05-05 11:00:00,97.66,97.66,97.22,97.32,10100.0,55.8826,55.8826,55.6308,55.688,10100.0
2010-05-05 11:05:00,97.36,97.48,97.26,97.48,17200.0,55.7109,55.7796,55.6537,55.7796,17200.0
2010-05-05 11:10:00,97.48,97.5,97.38,97.46,6100.0,55.7796,55.791,55.7224,55.7682,6100.0
2010-05-05 11:15:00,97.45,97.57,97.39,97.57,8400.0,55.7624,55.8311,55.7281,55.8311,8400.0
2010-05-05 11:20:00,97.55,97.64,97.51,97.64,8600.0,55.8197,55.8712,55.7968,55.8712,8600.0
2010-05-05 11:25:00,97.66,97.77,97.34,97.42,16000.0,55.8826,55.9455,55.6995,55.7453,16000.0
2010-05-05 11:30:00,97.4,97.45,97.22,97.25,9200.0,55.7338,55.7624,55.6308,55.648,9200.0
2010-05-05 11:35:00,97.22,97.45,97.22,97.37,7900.0,55.6308,55.7624,55.6308,55.7167,7900.0
2010-05-05 11:40:00,97.36,97.61,97.33,97.57,7300.0,55.7109,55.854,55.6938,55.8311,7300.0
2010-05-05 11:45:00,97.57,98.01,97.52,97.96,18100.0,55.8311,56.0829,55.8025,56.0543,18100.0
2010-05-05 11:50:00,97.97,98.3,97.97,98.19,33200.0,56.06,56.2488,56.06,56.1859,33200.0
2010-05-05 11:55:00,98.23,98.41,98.21,98.28,6400.0,56.2088,56.3118,56.1973,56.2374,6400.0
2010-05-05 12:00:00,98.31,98.69,98.31,98.68,15100.0,56.2545,56.472,56.2545,56.4663,15100.0
2010-05-05 12:05:00,98.65,98.66,98.51,98.58,7300.0,56.4491,56.4548,56.369,56.409,7300.0
2010-05-05 12:10:00,98.56,98.56,98.2,98.37,7300.0,56.3976,56.3976,56.1916,56.2889,7300.0
2010-05-05 12:15:00,98.37,98.47,98.28,98.46,17300.0,56.2889,56.3461,56.2374,56.3404,17300.0
2010-05-05 12:20:00,98.49,98.49,98.01,98.21,12900.0,56.3575,56.3575,56.0829,56.1973,12900.0
2010-05-05 12:25:00,98.21,98.21,98.04,98.08,6300.0,56.1973,56.1973,56.1,56.1229,6300.0
2010-05-05 12:30:00,98.08,98.31,97.99,98.21,7900.0,56.1229,56.2545,56.0714,56.1973,7900.0
2010-05-05 12:35:00,98.16,98.18,97.97,97.99,4900.0,56.1687,56.1802,56.06,56.0714,4900.0
2010-05-05 12:40:00,97.99,97.99,97.65,97.72,12200.0,56.0714,56.0714,55.8769,55.9169,12200.0
2010-05-05 12:45:00,97.75,97.86,97.75,97.86,4900.0,55.9341,55.997,55.9341,55.997,4900.0
2010-05-05 12:50:00,97.83,97.93,97.73,97.86,5500.0,55.9799,56.0371,55.9227,55.997,5500.0
2010-05-05 12:55:00,97.92,97.97,97.86,97.88,4900.0,56.0314,56.06,55.997,56.0085,4900.0
2010-05-05 13:00:00,97.92,97.98,97.69,97.82,5100.0,56.0314,56.0657,55.8998,55.9742,5100.0
2010-05-05 13:05:00,97.8,97.99,97.8,97.93,5400.0,55.9627,56.0714,55.9627,56.0371,5400.0
2010-05-05 13:10:00,97.88,97.89,97.59,97.59,5300.0,56.0085,56.0142,55.8425,55.8425,5300.0
2010-05-05 13:15:00,97.66,97.79,97.66,97.78,4000.0,55.8826,55.957,55.8826,55.9513,4000.0
2010-05-05 13:20:00,97.76,98.06,97.7,98.06,6300.0,55.9398,56.1115,55.9055,56.1115,6300.0
2010-05-05 13:25:00,98.06,98.09,97.91,97.96,4300.0,56.1115,56.1287,56.0257,56.0543,4300.0
2010-05-05 13:30:00,97.97,98.08,97.85,97.88,6100.0,56.06,56.1229,55.9913,56.0085,6100.0
2010-05-05 13:35:00,97.92,97.97,97.76,97.93,8600.0,56.0314,56.06,55.9398,56.0371,8600.0
2010-05-05 13:40:00,97.94,98.01,97.87,97.94,5300.0,56.0428,56.0829,56.0028,56.0428,5300.0
2010-05-05 13:45:00,97.97,98.14,97.89,98.1,7700.0,56.06,56.1573,56.0142,56.1344,7700.0
2010-05-05 13:50:00,98.08,98.26,98.05,98.19,7400.0,56.1229,56.2259,56.1058,56.1859,7400.0
2010-05-05 13:55:00,98.21,98.24,97.91,97.91,4300.0,56.1973,56.2145,56.0257,56.0257,4300.0
2010-05-05 14:00:00,97.92,97.96,97.64,97.67,7600.0,56.0314,56.0543,55.8712,55.8883,7600.0
2010-05-05 14:05:00,97.65,97.79,97.58,97.63,13400.0,55.8769,55.957,55.8368,55.8654,13400.0
2010-05-05 14:10:00,97.59,97.66,97.49,97.49,8900.0,55.8425,55.8826,55.7853,55.7853,8900.0
2010-05-05 14:15:00,97.48,97.51,97.29,97.49,10300.0,55.7796,55.7968,55.6709,55.7853,10300.0
2010-05-05 14:20:00,97.5,97.69,97.49,97.56,5900.0,55.791,55.8998,55.7853,55.8254,5900.0
2010-05-05 14:25:00,97.55,97.56,97.24,97.3,6900.0,55.8197,55.8254,55.6423,55.6766,6900.0
2010-05-05 14:30:00,97.3,97.34,97.17,97.18,7200.0,55.6766,55.6995,55.6022,55.6079,7200.0
2010-05-05 14:35:00,97.18,97.23,96.94,96.97,8600.0,55.6079,55.6365,55.4706,55.4878,8600.0
2010-05-05 14:40:00,96.93,97.12,96.82,96.83,13800.0,55.4649,55.5736,55.4019,55.4077,13800.0
2010-05-05 14:45:00,96.85,96.9,96.66,96.76,15300.0,55.4191,55.4477,55.3104,55.3676,15300.0
2010-05-05 14:50:00,96.74,96.8,96.51,96.55,13400.0,55.3562,55.3905,55.2246,55.2474,13400.0
2010-05-05 14:55:00,96.59,97.12,96.57,96.98,8900.0,55.2703,55.5736,55.2589,55.4935,8900.0
2010-05-05 15:00:00,96.97,97.19,96.81,96.96,22200.0,55.4878,55.6137,55.3962,55.482,22200.0
2010-05-05 15:05:00,96.92,97.11,96.84,96.98,12200.0,55.4592,55.5679,55.4134,55.4935,12200.0
2010-05-05 15:10:00,96.98,97.16,96.98,97.11,11300.0,55.4935,55.5965,55.4935,55.5679,11300.0
2010-05-05 15:15:00,97.1,97.1,96.97,96.99,13400.0,55.5622,55.5622,55.4878,55.4992,13400.0
2010-05-05 15:20:00,97.03,97.25,97.0,97.25,15200.0,55.5221,55.648,55.5049,55.648,15200.0
2010-05-05 15:25:00,97.31,97.33,97.01,97.08,13400.0,55.6823,55.6938,55.5107,55.5507,13400.0
2010-05-05 15:30:00,97.07,97.11,96.77,96.77,26300.0,55.545,55.5679,55.3733,55.3733,26300.0
2010-05-05 15:35:00,96.74,96.83,96.65,96.66,30200.0,55.3562,55.4077,55.3047,55.3104,30200.0
2010-05-05 15:40:00,96.66,96.83,96.63,96.76,35800.0,55.3104,55.4077,55.2932,55.3676,35800.0
2010-05-05 15:45:00,96.75,96.79,96.6,96.79,28800.0,55.3619,55.3848,55.2761,55.3848,28800.0
2010-05-05 15:50:00,96.8,96.95,96.75,96.9,49200.0,55.3905,55.4763,55.3619,55.4477,49200.0
2010-05-05 15:55:00,96.9,97.05,96.86,97.02,67100.0,55.4477,55.5335,55.4248,55.5164,67100.0
2010-05-06 09:30:00,96.52,96.84,96.46,96.84,5300.0,55.2303,55.4134,55.1959,55.4134,5300.0
2010-05-06 09:35:00,96.97,97.16,96.69,96.75,5300.0,55.4878,55.5965,55.3276,55.3619,5300.0
2010-05-06 09:40:00,96.76,97.38,96.56,97.38,8900.0,55.3676,55.7224,55.2532,55.7224,8900.0
2010-05-06 09:45:00,97.33,97.42,96.76,96.93,13600.0,55.6938,55.7453,55.3676,55.4649,13600.0
2010-05-06 09:50:00,96.97,97.16,96.88,96.98,8700.0,55.4878,55.5965,55.4363,55.4935,8700.0
2010-05-06 09:55:00,96.92,97.04,96.78,96.95,11200.0,55.4592,55.5278,55.3791,55.4763,11200.0
2010-05-06 10:00:00,97.0,97.0,96.63,96.97,17200.0,55.5049,55.5049,55.2932,55.4878,17200.0
2010-05-06 10:05:00,97.01,97.12,96.86,96.99,16800.0,55.5107,55.5736,55.4248,55.4992,16800.0
2010-05-06 10:10:00,97.0,97.08,96.84,96.87,10100.0,55.5049,55.5507,55.4134,55.4306,10100.0
2010-05-06 10:15:00,96.88,97.24,96.86,97.19,14400.0,55.4363,55.6423,55.4248,55.6137,14400.0
2010-05-06 10:20:00,97.18,97.23,96.98,97.13,18600.0,55.6079,55.6365,55.4935,55.5793,18600.0
2010-05-06 10:25:00,97.11,97.17,96.69,96.71,27400.0,55.5679,55.6022,55.3276,55.339,27400.0
2010-05-06 10:30:00,96.71,97.11,96.62,97.05,35300.0,55.339,55.5679,55.2875,55.5335,35300.0
2010-05-06 10:35:00,97.06,97.48,97.03,97.42,16200.0,55.5393,55.7796,55.5221,55.7453,16200.0
2010-05-06 10:40:00,97.41,97.48,96.99,97.05,13100.0,55.7395,55.7796,55.4992,55.5335,13100.0
2010-05-06 10:45:00,97.0,97.14,96.88,96.93,34400.0,55.5049,55.585,55.4363,55.4649,34400.0
2010-05-06 10:50:00,96.9,96.96,96.53,96.53,26400.0,55.4477,55.482,55.236,55.236,26400.0
2010-05-06 10:55:00,96.56,96.64,96.34,96.51,17300.0,55.2532,55.2989,55.1273,55.2246,17300.0
2010-05-06 11:00:00,96.59,96.67,96.37,96.48,15600.0,55.2703,55.3161,55.1444,55.2074,15600.0
2010-05-06 11:05:00,96.47,96.78,96.42,96.71,15100.0,55.2017,55.3791,55.1731,55.339,15100.0
2010-05-06 11:10:00,96.72,96.73,96.11,96.11,19700.0,55.3447,55.3504,54.9957,54.9957,19700.0
2010-05-06 11:15:00,96.14,96.22,95.82,96.12,15000.0,55.0128,55.0586,54.8297,55.0014,15000.0
2010-05-06 11:20:00,96.15,96.24,96.1,96.13,11500.0,55.0186,55.0701,54.9899,55.0071,11500.0
2010-05-06 11:25:00,96.1,96.15,95.94,96.1,21100.0,54.9899,55.0186,54.8984,54.9899,21100.0
2010-05-06 11:30:00,96.06,96.06,95.63,95.67,13700.0,54.9671,54.9671,54.721,54.7439,13700.0
2010-05-06 11:35:00,95.7,95.71,95.42,95.62,14500.0,54.7611,54.7668,54.6008,54.7153,14500.0
2010-05-06 11:40:00,95.62,95.71,95.41,95.52,23600.0,54.7153,54.7668,54.5951,54.6581,23600.0
2010-05-06 11:45:00,95.51,95.51,95.05,95.21,24500.0,54.6523,54.6523,54.3891,54.4807,24500.0
2010-05-06 11:50:00,95.18,95.31,95.01,95.24,17100.0,54.4635,54.5379,54.3662,54.4978,17100.0
2010-05-06 11:55:00,95.24,95.28,95.07,95.17,11500.0,54.4978,54.5207,54.4006,54.4578,11500.0
2010-05-06 12:00:00,95.18,95.54,95.16,95.49,13900.0,54.4635,54.6695,54.4521,54.6409,13900.0
2010-05-06 12:05:00,95.46,95.7,95.43,95.57,14300.0,54.6237,54.7611,54.6066,54.6867,14300.0
2010-05-06 12:10:00,95.57,96.18,95.57,96.1,19200.0,54.6867,55.0357,54.6867,54.9899,19200.0
2010-05-06 12:15:00,96.09,96.23,95.8,95.9,14000.0,54.9842,55.0643,54.8183,54.8755,14000.0
2010-05-06 12:20:00,95.97,96.24,95.89,95.98,13200.0,54.9156,55.0701,54.8698,54.9213,13200.0
2010-05-06 12:25:00,95.97,96.01,95.85,95.94,14900.0,54.9156,54.9384,54.8469,54.8984,14900.0
2010-05-06 12:30:00,95.93,96.06,95.87,95.97,8100.0,54.8927,54.9671,54.8583,54.9156,8100.0
2010-05-06 12:35:00,95.92,95.94,95.57,95.62,13100.0,54.8869,54.8984,54.6867,54.7153,13100.0
2010-05-06 12:40:00,95.57,95.71,95.49,95.69,13100.0,54.6867,54.7668,54.6409,54.7553,13100.0
2010-05-06 12:45:00,95.69,95.72,95.35,95.35,13300.0,54.7553,54.7725,54.5608,54.5608,13300.0
2010-05-06 12:50:00,95.35,95.5,95.25,95.4,13900.0,54.5608,54.6466,54.5036,54.5894,13900.0
2010-05-06 12:55:00,95.4,95.52,95.26,95.49,11600.0,54.5894,54.6581,54.5093,54.6409,11600.0
2010-05-06 13:00:00,95.51,95.93,95.51,95.93,10000.0,54.6523,54.8927,54.6523,54.8927,10000.0
2010-05-06 13:05:00,95.94,95.98,95.68,95.8,7800.0,54.8984,54.9213,54.7496,54.8183,7800.0
2010-05-06 13:10:00,95.79,95.81,95.24,95.24,18800.0,54.8126,54.824,54.4978,54.4978,18800.0
2010-05-06 13:15:00,95.21,95.28,94.97,95.2,15800.0,54.4807,54.5207,54.3433,54.4749,15800.0
2010-05-06 13:20:00,95.24,95.24,95.08,95.08,10800.0,54.4978,54.4978,54.4063,54.4063,10800.0
2010-05-06 13:25:00,95.04,95.33,95.04,95.2,9800.0,54.3834,54.5493,54.3834,54.4749,9800.0
2010-05-06 13:30:00,95.18,95.2,95.05,95.11,3800.0,54.4635,54.4749,54.3891,54.4235,3800.0
2010-05-06 13:35:00,95.04,95.11,94.81,94.87,24200.0,54.3834,54.4235,54.2518,54.2861,24200.0
2010-05-06 13:40:00,94.82,94.89,94.64,94.71,27800.0,54.2575,54.2976,54.1545,54.1946,27800.0
2010-05-06 13:45:00,94.75,94.75,94.5,94.57,18300.0,54.2175,54.2175,54.0744,54.1145,18300.0
2010-05-06 13:50:00,94.57,94.57,94.3,94.36,25600.0,54.1145,54.1145,53.96,53.9943,25600.0
2010-05-06 13:55:00,94.35,94.35,94.11,94.19,14300.0,53.9886,53.9886,53.8512,53.897,14300.0
2010-05-06 14:00:00,94.18,94.28,93.86,93.88,26900.0,53.8913,53.9485,53.7082,53.7196,26900.0
2010-05-06 14:05:00,93.91,93.95,93.67,93.75,28600.0,53.7368,53.7597,53.5995,53.6452,28600.0
2010-05-06 14:10:00,93.75,94.14,93.53,94.1,44000.0,53.6452,53.8684,53.5193,53.8455,44000.0
2010-05-06 14:15:00,94.13,94.36,93.77,93.77,24300.0,53.8627,53.9943,53.6567,53.6567,24300.0
2010-05-06 14:20:00,93.77,93.91,93.22,93.9,58100.0,53.6567,53.7368,53.342,53.7311,58100.0
2010-05-06 14:25:00,93.93,94.11,93.61,93.69,21600.0,53.7482,53.8512,53.5651,53.6109,21600.0
2010-05-06 14:30:00,93.68,93.74,93.23,93.4,23100.0,53.6052,53.6395,53.3477,53.445,23100.0
2010-05-06 14:35:00,93.37,93.37,92.5,92.5,41600.0,53.4278,53.4278,52.93,52.93,41600.0
2010-05-06 14:40:00,92.74,92.75,90.81,90.82,63100.0,53.0673,53.073,51.9629,51.9686,63100.0
2010-05-06 14:45:00,90.81,91.58,89.1,90.68,54500.0,51.9629,52.4035,50.9844,51.8885,54500.0
2010-05-06 14:50:00,90.69,93.43,90.67,93.27,55700.0,51.8943,53.4621,51.8828,53.3706,55700.0
2010-05-06 14:55:00,93.3,93.96,92.61,93.09,33900.0,53.3877,53.7654,52.9929,53.2676,33900.0
2010-05-06 15:00:00,93.09,93.97,92.61,93.7,54600.0,53.2676,53.7711,52.9929,53.6166,54600.0
2010-05-06 15:05:00,93.72,94.8,93.52,94.69,35400.0,53.6281,54.2461,53.5136,54.1831,35400.0
2010-05-06 15:10:00,94.65,94.95,93.65,93.66,34900.0,54.1602,54.3319,53.588,53.5937,34900.0
2010-05-06 15:15:00,93.65,94.14,93.58,93.58,35500.0,53.588,53.8684,53.548,53.548,35500.0
2010-05-06 15:20:00,93.56,93.61,93.14,93.22,64500.0,53.5365,53.5651,53.2962,53.342,64500.0
2010-05-06 15:25:00,93.15,93.15,92.53,93.0,57800.0,53.3019,53.3019,52.9471,53.2161,57800.0
2010-05-06 15:30:00,93.07,93.45,93.07,93.4,55200.0,53.2561,53.4736,53.2561,53.445,55200.0
2010-05-06 15:35:00,93.37,94.24,93.24,93.97,71800.0,53.4278,53.9256,53.3534,53.7711,71800.0
2010-05-06 15:40:00,93.97,94.86,93.94,94.61,78300.0,53.7711,54.2804,53.754,54.1373,78300.0
2010-05-06 15:45:00,94.59,95.8,94.37,95.8,92300.0,54.1259,54.8183,54.0,54.8183,92300.0
2010-05-06 15:50:00,95.75,96.07,95.39,95.7,104600.0,54.7897,54.9728,54.5837,54.7611,104600.0
2010-05-06 15:55:00,95.7,95.72,94.11,94.25,271400.0,54.7611,54.7725,53.8512,53.9313,271400.0
2010-05-07 09:30:00,93.91,93.91,89.06,92.1,5900.0,53.7368,53.7368,50.9615,52.7011,5900.0
2010-05-07 09:35:00,92.1,93.3,91.51,93.3,79500.0,52.7011,53.3877,52.3635,53.3877,79500.0
2010-05-07 09:40:00,93.26,94.76,93.03,94.76,50500.0,53.3649,54.2232,53.2332,54.2232,50500.0
2010-05-07 09:45:00,94.75,94.85,93.68,93.77,57600.0,54.2175,54.2747,53.6052,53.6567,57600.0
2010-05-07 09:50:00,93.77,94.26,93.56,93.75,38100.0,53.6567,53.9371,53.5365,53.6452,38100.0
2010-05-07 09:55:00,93.81,93.96,93.36,93.42,38200.0,53.6796,53.7654,53.4221,53.4564,38200.0
2010-05-07 10:00:00,93.42,93.5,92.4,92.41,37900.0,53.4564,53.5022,52.8727,52.8785,37900.0
2010-05-07 10:05:00,92.41,93.51,92.27,93.09,34500.0,52.8785,53.5079,52.7984,53.2676,34500.0
2010-05-07 10:10:00,93.09,93.55,92.81,92.84,30900.0,53.2676,53.5308,53.1074,53.1245,30900.0
2010-05-07 10:15:00,92.81,93.07,92.39,92.5,22600.0,53.1074,53.2561,52.867,52.93,22600.0
2010-05-07 10:20:00,92.5,92.56,92.01,92.17,56200.0,52.93,52.9643,52.6496,52.7411,56200.0
2010-05-07 10:25:00,92.14,92.36,91.5,91.9,60000.0,52.724,52.8499,52.3578,52.5866,60000.0
2010-05-07 10:30:00,91.88,92.63,91.72,92.0,27200.0,52.5752,53.0044,52.4836,52.6439,27200.0
2010-05-07 10:35:00,92.01,92.88,91.8,92.59,45700.0,52.6496,53.1474,52.5294,52.9815,45700.0
2010-05-07 10:40:00,92.56,92.65,91.9,92.02,32600.0,52.9643,53.0158,52.5866,52.6553,32600.0
2010-05-07 10:45:00,92.09,92.59,91.82,92.18,30200.0,52.6954,52.9815,52.5409,52.7469,30200.0
2010-05-07 10:50:00,92.15,92.3,91.93,92.19,24800.0,52.7297,52.8155,52.6038,52.7526,24800.0
2010-05-07 10:55:00,92.18,92.4,92.05,92.2,13800.0,52.7469,52.8727,52.6725,52.7583,13800.0
2010-05-07 11:00:00,92.18,92.6,91.95,92.34,25500.0,52.7469,52.9872,52.6152,52.8384,25500.0
2010-05-07 11:05:00,92.31,92.97,92.22,92.96,21600.0,52.8212,53.1989,52.7697,53.1932,21600.0
2010-05-07 11:10:00,92.81,93.28,92.81,93.01,24000.0,53.1074,53.3763,53.1074,53.2218,24000.0
2010-05-07 11:15:00,92.98,93.93,92.98,93.25,26700.0,53.2046,53.7482,53.2046,53.3591,26700.0
2010-05-07 11:20:00,93.25,93.44,93.03,93.21,27200.0,53.3591,53.4678,53.2332,53.3362,27200.0
2010-05-07 11:25:00,93.14,93.14,92.33,92.46,25100.0,53.2962,53.2962,52.8327,52.9071,25100.0
2010-05-07 11:30:00,92.48,92.71,92.03,92.26,19100.0,52.9185,53.0501,52.661,52.7926,19100.0
2010-05-07 11:35:00,92.29,92.55,92.12,92.27,16900.0,52.8098,52.9586,52.7125,52.7984,16900.0
2010-05-07 11:40:00,92.35,93.1,92.29,93.1,21200.0,52.8441,53.2733,52.8098,53.2733,21200.0
2010-05-07 11:45:00,93.07,93.62,93.06,93.57,19300.0,53.2561,53.5708,53.2504,53.5422,19300.0
2010-05-07 11:50:00,93.42,93.67,93.13,93.38,30300.0,53.4564,53.5995,53.2905,53.4335,30300.0
2010-05-07 11:55:00,93.32,93.73,93.15,93.7,18300.0,53.3992,53.6338,53.3019,53.6166,18300.0
2010-05-07 12:00:00,93.59,93.99,93.37,93.8,25400.0,53.5537,53.7826,53.4278,53.6738,25400.0
2010-05-07 12:05:00,93.78,94.47,93.63,94.45,27000.0,53.6624,54.0572,53.5766,54.0458,27000.0
2010-05-07 12:10:00,94.48,94.66,94.28,94.63,12300.0,54.063,54.166,53.9485,54.1488,12300.0
2010-05-07 12:15:00,94.65,94.89,94.56,94.84,25000.0,54.1602,54.2976,54.1087,54.269,25000.0
2010-05-07 12:20:00,94.8,94.8,94.08,94.13,18100.0,54.2461,54.2461,53.8341,53.8627,18100.0
2010-05-07 12:25:00,94.15,94.26,93.65,93.76,28600.0,53.8741,53.9371,53.588,53.651,28600.0
2010-05-07 12:30:00,93.78,93.81,93.4,93.68,21200.0,53.6624,53.6796,53.445,53.6052,21200.0
2010-05-07 12:35:00,93.6,93.94,93.57,93.66,13700.0,53.5594,53.754,53.5422,53.5937,13700.0
2010-05-07 12:40:00,93.67,93.95,93.61,93.68,17800.0,53.5995,53.7597,53.5651,53.6052,17800.0
2010-05-07 12:45:00,93.7,93.92,93.63,93.69,12000.0,53.6166,53.7425,53.5766,53.6109,12000.0
2010-05-07 12:50:00,93.67,94.04,93.51,93.64,23000.0,53.5995,53.8112,53.5079,53.5823,23000.0
2010-05-07 12:55:00,93.64,93.98,93.59,93.61,10900.0,53.5823,53.7768,53.5537,53.5651,10900.0
2010-05-07 13:00:00,93.63,93.81,93.55,93.72,18000.0,53.5766,53.6796,53.5308,53.6281,18000.0
2010-05-07 13:05:00,93.72,93.74,93.45,93.47,28200.0,53.6281,53.6395,53.4736,53.485,28200.0
2010-05-07 13:10:00,93.47,93.64,93.45,93.63,70300.0,53.485,53.5823,53.4736,53.5766,70300.0
2010-05-07 13:15:00,93.59,93.74,93.34,93.5,36600.0,53.5537,53.6395,53.4106,53.5022,36600.0
2010-05-07 13:20:00,93.54,93.72,93.49,93.61,14600.0,53.5251,53.6281,53.4965,53.5651,14600.0
2010-05-07 13:25:00,93.62,93.75,93.48,93.61,16100.0,53.5708,53.6452,53.4907,53.5651,16100.0
2010-05-07 13:30:00,93.56,93.91,93.51,93.91,23400.0,53.5365,53.7368,53.5079,53.7368,23400.0
2010-05-07 13:35:00,93.89,94.02,93.86,93.93,7700.0,53.7253,53.7997,53.7082,53.7482,7700.0
2010-05-07 13:40:00,93.89,94.18,93.87,94.11,20200.0,53.7253,53.8913,53.7139,53.8512,20200.0
2010-05-07 13:45:00,94.15,94.56,94.14,94.37,17500.0,53.8741,54.1087,53.8684,54.0,17500.0
2010-05-07 13:50:00,94.4,94.48,94.17,94.39,12600.0,54.0172,54.063,53.8856,54.0115,12600.0
2010-05-07 13:55:00,94.38,94.41,94.11,94.14,13900.0,54.0057,54.0229,53.8512,53.8684,13900.0
2010-05-07 14:00:00,94.15,94.44,94.13,94.24,13100.0,53.8741,54.0401,53.8627,53.9256,13100.0
2010-05-07 14:05:00,94.24,94.3,94.0,94.01,21700.0,53.9256,53.96,53.7883,53.794,21700.0
2010-05-07 14:10:00,94.01,94.02,93.59,93.62,15000.0,53.794,53.7997,53.5537,53.5708,15000.0
2010-05-07 14:15:00,93.61,93.95,93.49,93.78,23800.0,53.5651,53.7597,53.4965,53.6624,23800.0
2010-05-07 14:20:00,93.79,93.86,93.58,93.58,12900.0,53.6681,53.7082,53.548,53.548,12900.0
2010-05-07 14:25:00,93.58,93.64,93.44,93.51,43600.0,53.548,53.5823,53.4678,53.5079,43600.0
2010-05-07 14:30:00,93.52,93.71,93.45,93.71,21200.0,53.5136,53.6223,53.4736,53.6223,21200.0
2010-05-07 14:35:00,93.76,93.86,93.5,93.78,14300.0,53.651,53.7082,53.5022,53.6624,14300.0
2010-05-07 14:40:00,93.73,93.98,93.7,93.79,22300.0,53.6338,53.7768,53.6166,53.6681,22300.0
2010-05-07 14:45:00,93.74,93.82,93.51,93.6,19000.0,53.6395,53.6853,53.5079,53.5594,19000.0
2010-05-07 14:50:00,93.59,93.76,93.4,93.54,31200.0,53.5537,53.651,53.445,53.5251,31200.0
2010-05-07 14:55:00,93.54,93.94,93.4,93.9,16700.0,53.5251,53.754,53.445,53.7311,16700.0
2010-05-07 15:00:00,93.9,94.0,93.63,93.86,14300.0,53.7311,53.7883,53.5766,53.7082,14300.0
2010-05-07 15:05:00,93.79,93.97,93.44,93.47,27900.0,53.6681,53.7711,53.4678,53.485,27900.0
2010-05-07 15:10:00,93.47,93.63,93.35,93.4,15900.0,53.485,53.5766,53.4164,53.445,15900.0
2010-05-07 15:15:00,93.4,93.66,93.18,93.64,25500.0,53.445,53.5937,53.3191,53.5823,25500.0
2010-05-07 15:20:00,93.67,93.87,93.46,93.7,21800.0,53.5995,53.7139,53.4793,53.6166,21800.0
2010-05-07 15:25:00,93.7,93.71,93.19,93.29,35300.0,53.6166,53.6223,53.3248,53.382,35300.0
2010-05-07 15:30:00,93.29,93.39,92.67,92.86,53500.0,53.382,53.4392,53.0272,53.136,53500.0
2010-05-07 15:35:00,92.89,92.92,92.5,92.53,53100.0,53.1531,53.1703,52.93,52.9471,53100.0
2010-05-07 15:40:00,92.53,93.03,92.51,92.74,98700.0,52.9471,53.2332,52.9357,53.0673,98700.0
2010-05-07 15:45:00,92.74,92.92,92.49,92.84,96900.0,53.0673,53.1703,52.9242,53.1245,96900.0
2010-05-07 15:50:00,92.82,92.9,92.67,92.71,64600.0,53.1131,53.1589,53.0272,53.0501,64600.0
2010-05-07 15:55:00,92.71,93.28,92.71,93.11,157600.0,53.0501,53.3763,53.0501,53.279,157600.0
2010-05-10 09:30:00,94.89,96.41,94.86,96.37,43600.0,54.2976,55.1673,54.2804,55.1444,43600.0
2010-05-10 09:35:00,96.25,96.38,95.96,96.32,24800.0,55.0758,55.1502,54.9098,55.1158,24800.0
2010-05-10 09:40:00,96.29,96.68,96.26,96.5,24800.0,55.0987,55.3218,55.0815,55.2188,24800.0
2010-05-10 09:45:00,96.53,96.92,96.53,96.86,27300.0,55.236,55.4592,55.236,55.4248,27300.0
2010-05-10 09:50:00,96.83,96.95,96.56,96.72,23500.0,55.4077,55.4763,55.2532,55.3447,23500.0
2010-05-10 09:55:00,96.77,96.91,96.57,96.88,21700.0,55.3733,55.4534,55.2589,55.4363,21700.0
2010-05-10 10:00:00,96.89,97.27,96.86,96.91,26400.0,55.442,55.6594,55.4248,55.4534,26400.0
2010-05-10 10:05:00,96.9,97.19,96.9,97.01,25400.0,55.4477,55.6137,55.4477,55.5107,25400.0
2010-05-10 10:10:00,97.02,97.5,96.96,97.38,16900.0,55.5164,55.791,55.482,55.7224,16900.0
2010-05-10 10:15:00,97.37,97.48,97.29,97.37,24700.0,55.7167,55.7796,55.6709,55.7167,24700.0
2010-05-10 10:20:00,97.38,97.63,97.37,97.63,21500.0,55.7224,55.8654,55.7167,55.8654,21500.0
2010-05-10 10:25:00,97.62,97.62,97.13,97.2,15300.0,55.8597,55.8597,55.5793,55.6194,15300.0
2010-05-10 10:30:00,97.2,97.32,96.98,97.0,22400.0,55.6194,55.688,55.4935,55.5049,22400.0
2010-05-10 10:35:00,96.98,97.11,96.75,97.05,21600.0,55.4935,55.5679,55.3619,55.5335,21600.0
2010-05-10 10:40:00,97.06,97.16,96.49,96.5,31500.0,55.5393,55.5965,55.2131,55.2188,31500.0
2010-05-10 10:45:00,96.51,96.74,96.39,96.7,20200.0,55.2246,55.3562,55.1559,55.3333,20200.0
2010-05-10 10:50:00,96.69,96.91,96.61,96.91,29800.0,55.3276,55.4534,55.2818,55.4534,29800.0
2010-05-10 10:55:00,96.89,96.89,96.46,96.55,15800.0,55.442,55.442,55.1959,55.2474,15800.0
2010-05-10 11:00:00,96.5,96.98,96.5,96.97,15600.0,55.2188,55.4935,55.2188,55.4878,15600.0
2010-05-10 11:05:00,96.97,97.24,96.92,97.2,12800.0,55.4878,55.6423,55.4592,55.6194,12800.0
2010-05-10 11:10:00,97.18,97.24,97.15,97.2,6600.0,55.6079,55.6423,55.5908,55.6194,6600.0
2010-05-10 11:15:00,97.22,97.33,97.04,97.27,8800.0,55.6308,55.6938,55.5278,55.6594,8800.0
2010-05-10 11:20:00,97.33,97.57,97.25,97.57,7500.0,55.6938,55.8311,55.648,55.8311,7500.0
2010-05-10 11:25:00,97.52,97.92,97.52,97.91,21100.0,55.8025,56.0314,55.8025,56.0257,21100.0
2010-05-10 11:30:00,97.92,97.92,97.46,97.71,15200.0,56.0314,56.0314,55.7682,55.9112,15200.0
2010-05-10 11:35:00,97.75,97.92,97.63,97.76,12800.0,55.9341,56.0314,55.8654,55.9398,12800.0
2010-05-10 11:40:00,97.76,97.81,97.64,97.69,5800.0,55.9398,55.9684,55.8712,55.8998,5800.0
2010-05-10 11:45:00,97.66,97.71,97.59,97.69,9500.0,55.8826,55.9112,55.8425,55.8998,9500.0
2010-05-10 11:50:00,97.71,98.0,97.68,97.99,22100.0,55.9112,56.0772,55.894,56.0714,22100.0
2010-05-10 11:55:00,97.99,98.08,97.88,97.9,8000.0,56.0714,56.1229,56.0085,56.0199,8000.0
2010-05-10 12:00:00,97.87,97.89,97.56,97.56,6300.0,56.0028,56.0142,55.8254,55.8254,6300.0
2010-05-10 12:05:00,97.57,97.82,97.5,97.77,10200.0,55.8311,55.9742,55.791,55.9455,10200.0
2010-05-10 12:10:00,97.78,97.99,97.75,97.99,5700.0,55.9513,56.0714,55.9341,56.0714,5700.0
2010-05-10 12:15:00,97.95,97.95,97.65,97.69,5800.0,56.0485,56.0485,55.8769,55.8998,5800.0
2010-05-10 12:20:00,97.69,97.85,97.64,97.78,6300.0,55.8998,55.9913,55.8712,55.9513,6300.0
2010-05-10 12:25:00,97.81,97.82,97.71,97.77,7300.0,55.9684,55.9742,55.9112,55.9455,7300.0
2010-05-10 12:30:00,97.76,97.83,97.57,97.63,6900.0,55.9398,55.9799,55.8311,55.8654,6900.0
2010-05-10 12:35:00,97.65,97.89,97.65,97.87,8000.0,55.8769,56.0142,55.8769,56.0028,8000.0
2010-05-10 12:40:00,97.91,97.95,97.8,97.84,6000.0,56.0257,56.0485,55.9627,55.9856,6000.0
2010-05-10 12:45:00,97.82,97.83,97.77,97.8,3600.0,55.9742,55.9799,55.9455,55.9627,3600.0
2010-05-10 12:50:00,97.79,98.05,97.79,97.98,5400.0,55.957,56.1058,55.957,56.0657,5400.0
2010-05-10 12:55:00,97.95,97.99,97.71,97.71,5800.0,56.0485,56.0714,55.9112,55.9112,5800.0
2010-05-10 13:00:00,97.73,97.73,97.47,97.49,7300.0,55.9227,55.9227,55.7739,55.7853,7300.0
2010-05-10 13:05:00,97.47,97.51,97.1,97.17,14000.0,55.7739,55.7968,55.5622,55.6022,14000.0
2010-05-10 13:10:00,97.22,97.41,97.17,97.17,12500.0,55.6308,55.7395,55.6022,55.6022,12500.0
2010-05-10 13:15:00,97.1,97.23,97.04,97.16,10500.0,55.5622,55.6365,55.5278,55.5965,10500.0
2010-05-10 13:20:00,97.13,97.26,97.09,97.1,6500.0,55.5793,55.6537,55.5564,55.5622,6500.0
2010-05-10 13:25:00,97.07,97.15,96.96,97.07,14300.0,55.545,55.5908,55.482,55.545,14300.0
2010-05-10 13:30:00,97.07,97.46,97.0,97.45,6900.0,55.545,55.7682,55.5049,55.7624,6900.0
2010-05-10 13:35:00,97.5,97.58,97.43,97.49,6600.0,55.791,55.8368,55.751,55.7853,6600.0
2010-05-10 13:40:00,97.45,97.45,96.89,96.93,14300.0,55.7624,55.7624,55.442,55.4649,14300.0
2010-05-10 13:45:00,96.94,97.0,96.76,97.0,12000.0,55.4706,55.5049,55.3676,55.5049,12000.0
2010-05-10 13:50:00,96.98,97.08,96.92,96.98,24200.0,55.4935,55.5507,55.4592,55.4935,24200.0
2010-05-10 13:55:00,97.03,97.08,96.99,96.99,25500.0,55.5221,55.5507,55.4992,55.4992,25500.0
2010-05-10 14:00:00,97.0,97.03,96.69,96.99,23300.0,55.5049,55.5221,55.3276,55.4992,23300.0
2010-05-10 14:05:00,97.06,97.18,96.97,97.18,5100.0,55.5393,55.6079,55.4878,55.6079,5100.0
2010-05-10 14:10:00,97.16,97.24,97.13,97.19,5200.0,55.5965,55.6423,55.5793,55.6137,5200.0
2010-05-10 14:15:00,97.16,97.23,97.04,97.12,7100.0,55.5965,55.6365,55.5278,55.5736,7100.0
2010-05-10 14:20:00,97.14,97.47,97.14,97.45,9700.0,55.585,55.7739,55.585,55.7624,9700.0
2010-05-10 14:25:00,97.44,97.47,97.31,97.45,19600.0,55.7567,55.7739,55.6823,55.7624,19600.0
2010-05-10 14:30:00,97.44,97.56,97.43,97.53,11900.0,55.7567,55.8254,55.751,55.8082,11900.0
2010-05-10 14:35:00,97.55,97.63,97.34,97.35,10600.0,55.8197,55.8654,55.6995,55.7052,10600.0
2010-05-10 14:40:00,97.32,97.49,97.26,97.43,15100.0,55.688,55.7853,55.6537,55.751,15100.0
2010-05-10 14:45:00,97.45,97.52,97.4,97.43,6100.0,55.7624,55.8025,55.7338,55.751,6100.0
2010-05-10 14:50:00,97.45,97.69,97.44,97.57,15500.0,55.7624,55.8998,55.7567,55.8311,15500.0
2010-05-10 14:55:00,97.58,97.72,97.57,97.67,9600.0,55.8368,55.9169,55.8311,55.8883,9600.0
2010-05-10 15:00:00,97.68,97.69,97.3,97.3,24800.0,55.894,55.8998,55.6766,55.6766,24800.0
2010-05-10 15:05:00,97.29,97.43,97.13,97.19,24200.0,55.6709,55.751,55.5793,55.6137,24200.0
2010-05-10 15:10:00,97.19,97.23,97.13,97.16,27300.0,55.6137,55.6365,55.5793,55.5965,27300.0
2010-05-10 15:15:00,97.16,97.24,97.08,97.2,43400.0,55.5965,55.6423,55.5507,55.6194,43400.0
2010-05-10 15:20:00,97.21,97.45,97.16,97.44,31300.0,55.6251,55.7624,55.5965,55.7567,31300.0
2010-05-10 15:25:00,97.44,97.47,97.35,97.37,31100.0,55.7567,55.7739,55.7052,55.7167,31100.0
2010-05-10 15:30:00,97.37,97.42,97.24,97.29,36800.0,55.7167,55.7453,55.6423,55.6709,36800.0
2010-05-10 15:35:00,97.3,97.38,97.2,97.35,57600.0,55.6766,55.7224,55.6194,55.7052,57600.0
2010-05-10 15:40:00,97.35,97.62,97.33,97.61,72400.0,55.7052,55.8597,55.6938,55.854,72400.0
2010-05-10 15:45:00,97.63,97.83,97.61,97.8,85800.0,55.8654,55.9799,55.854,55.9627,85800.0
2010-05-10 15:50:00,97.8,97.94,97.72,97.91,120000.0,55.9627,56.0428,55.9169,56.0257,120000.0
2010-05-10 15:55:00,97.91,98.49,97.9,98.39,228800.0,56.0257,56.3575,56.0199,56.3003,228800.0
2010-05-11 09:30:00,97.26,98.21,96.97,98.09,28800.0,55.6537,56.1973,55.4878,56.1287,28800.0
2010-05-11 09:35:00,98.09,98.2,97.78,97.92,13300.0,56.1287,56.1916,55.9513,56.0314,13300.0
2010-05-11 09:40:00,97.93,98.15,97.58,97.73,16500.0,56.0371,56.163,55.8368,55.9227,16500.0
2010-05-11 09:45:00,97.74,98.03,97.62,97.81,9100.0,55.9284,56.0943,55.8597,55.9684,9100.0
2010-05-11 09:50:00,97.77,97.96,97.58,97.62,12100.0,55.9455,56.0543,55.8368,55.8597,12100.0
2010-05-11 09:55:00,97.54,97.58,97.35,97.43,9400.0,55.8139,55.8368,55.7052,55.751,9400.0
2010-05-11 10:00:00,97.49,97.61,97.16,97.27,9900.0,55.7853,55.854,55.5965,55.6594,9900.0
2010-05-11 10:05:00,97.24,97.4,97.21,97.31,5300.0,55.6423,55.7338,55.6251,55.6823,5300.0
2010-05-11 10:10:00,97.32,97.52,97.25,97.52,10900.0,55.688,55.8025,55.648,55.8025,10900.0
2010-05-11 10:15:00,97.47,97.74,97.45,97.68,9400.0,55.7739,55.9284,55.7624,55.894,9400.0
2010-05-11 10:20:00,97.69,98.08,97.69,98.05,24400.0,55.8998,56.1229,55.8998,56.1058,24400.0
2010-05-11 10:25:00,98.04,98.06,97.77,97.8,9100.0,56.1,56.1115,55.9455,55.9627,9100.0
2010-05-11 10:30:00,97.8,97.82,97.6,97.64,9300.0,55.9627,55.9742,55.8483,55.8712,9300.0
2010-05-11 10:35:00,97.62,97.8,97.62,97.77,11700.0,55.8597,55.9627,55.8597,55.9455,11700.0
2010-05-11 10:40:00,97.8,98.04,97.78,97.81,14300.0,55.9627,56.1,55.9513,55.9684,14300.0
2010-05-11 10:45:00,97.8,97.95,97.72,97.87,8200.0,55.9627,56.0485,55.9169,56.0028,8200.0
2010-05-11 10:50:00,97.84,97.86,97.57,97.62,9500.0,55.9856,55.997,55.8311,55.8597,9500.0
2010-05-11 10:55:00,97.59,97.73,97.48,97.48,5100.0,55.8425,55.9227,55.7796,55.7796,5100.0
2010-05-11 11:00:00,97.47,97.71,97.45,97.64,10200.0,55.7739,55.9112,55.7624,55.8712,10200.0
2010-05-11 11:05:00,97.62,97.76,97.56,97.71,14000.0,55.8597,55.9398,55.8254,55.9112,14000.0
2010-05-11 11:10:00,97.71,97.91,97.61,97.8,20400.0,55.9112,56.0257,55.854,55.9627,20400.0
2010-05-11 11:15:00,97.81,97.82,97.57,97.69,14300.0,55.9684,55.9742,55.8311,55.8998,14300.0
2010-05-11 11:20:00,97.72,97.79,97.64,97.75,18600.0,55.9169,55.957,55.8712,55.9341,18600.0
2010-05-11 11:25:00,97.75,98.08,97.73,98.08,22400.0,55.9341,56.1229,55.9227,56.1229,22400.0
2010-05-11 11:30:00,98.05,98.05,97.75,97.91,39200.0,56.1058,56.1058,55.9341,56.0257,39200.0
2010-05-11 11:35:00,97.91,98.02,97.83,97.84,30100.0,56.0257,56.0886,55.9799,55.9856,30100.0
2010-05-11 11:40:00,97.9,98.18,97.84,98.13,73100.0,56.0199,56.1802,55.9856,56.1515,73100.0
2010-05-11 11:45:00,98.13,98.25,98.07,98.23,85700.0,56.1515,56.2202,56.1172,56.2088,85700.0
2010-05-11 11:50:00,98.24,98.45,98.13,98.44,26200.0,56.2145,56.3347,56.1515,56.3289,26200.0
2010-05-11 11:55:00,98.45,98.49,98.23,98.35,55100.0,56.3347,56.3575,56.2088,56.2774,55100.0
2010-05-11 12:00:00,98.35,98.61,98.33,98.6,14200.0,56.2774,56.4262,56.266,56.4205,14200.0
2010-05-11 12:05:00,98.57,98.96,98.48,98.85,49100.0,56.4033,56.6265,56.3518,56.5635,49100.0
2010-05-11 12:10:00,98.86,98.98,98.56,98.6,43400.0,56.5693,56.6379,56.3976,56.4205,43400.0
2010-05-11 12:15:00,98.6,98.81,98.59,98.72,11300.0,56.4205,56.5406,56.4148,56.4891,11300.0
2010-05-11 12:20:00,98.72,98.72,98.29,98.41,21400.0,56.4891,56.4891,56.2431,56.3118,21400.0
2010-05-11 12:25:00,98.4,98.58,98.4,98.57,12900.0,56.306,56.409,56.306,56.4033,12900.0
2010-05-11 12:30:00,98.54,98.58,98.32,98.35,31100.0,56.3862,56.409,56.2603,56.2774,31100.0
2010-05-11 12:35:00,98.37,98.44,98.27,98.33,42600.0,56.2889,56.3289,56.2317,56.266,42600.0
2010-05-11 12:40:00,98.33,98.6,98.32,98.54,13500.0,56.266,56.4205,56.2603,56.3862,13500.0
2010-05-11 12:45:00,98.54,98.77,98.45,98.77,12800.0,56.3862,56.5178,56.3347,56.5178,12800.0
2010-05-11 12:50:00,98.77,98.89,98.68,98.72,7900.0,56.5178,56.5864,56.4663,56.4891,7900.0
2010-05-11 12:55:00,98.71,98.85,98.65,98.78,12100.0,56.4834,56.5635,56.4491,56.5235,12100.0
2010-05-11 13:00:00,98.83,98.83,98.55,98.56,11600.0,56.5521,56.5521,56.3919,56.3976,11600.0
2010-05-11 13:05:00,98.56,98.57,98.44,98.46,17700.0,56.3976,56.4033,56.3289,56.3404,17700.0
2010-05-11 13:10:00,98.5,98.57,98.38,98.39,12300.0,56.3633,56.4033,56.2946,56.3003,12300.0
2010-05-11 13:15:00,98.34,98.39,98.27,98.28,24500.0,56.2717,56.3003,56.2317,56.2374,24500.0
2010-05-11 13:20:00,98.28,98.4,98.25,98.31,39200.0,56.2374,56.306,56.2202,56.2545,39200.0
2010-05-11 13:25:00,98.35,98.36,98.27,98.36,24400.0,56.2774,56.2832,56.2317,56.2832,24400.0
2010-05-11 13:30:00,98.35,98.48,98.27,98.36,31900.0,56.2774,56.3518,56.2317,56.2832,31900.0
2010-05-11 13:35:00,98.38,98.41,98.28,98.35,19600.0,56.2946,56.3118,56.2374,56.2774,19600.0
2010-05-11 13:40:00,98.36,98.52,98.3,98.48,17400.0,56.2832,56.3747,56.2488,56.3518,17400.0
2010-05-11 13:45:00,98.47,98.66,98.43,98.57,49900.0,56.3461,56.4548,56.3232,56.4033,49900.0
2010-05-11 13:50:00,98.59,98.67,98.56,98.63,13400.0,56.4148,56.4605,56.3976,56.4376,13400.0
2010-05-11 13:55:00,98.61,98.65,98.34,98.36,14100.0,56.4262,56.4491,56.2717,56.2832,14100.0
2010-05-11 14:00:00,98.37,98.4,98.27,98.3,23300.0,56.2889,56.306,56.2317,56.2488,23300.0
2010-05-11 14:05:00,98.32,98.47,98.16,98.26,15500.0,56.2603,56.3461,56.1687,56.2259,15500.0
2010-05-11 14:10:00,98.21,98.24,97.96,98.01,22800.0,56.1973,56.2145,56.0543,56.0829,22800.0
2010-05-11 14:15:00,97.98,98.11,97.88,97.95,36200.0,56.0657,56.1401,56.0085,56.0485,36200.0
2010-05-11 14:20:00,97.98,98.18,97.87,98.17,69900.0,56.0657,56.1802,56.0028,56.1744,69900.0
2010-05-11 14:25:00,98.17,98.25,98.0,98.02,24200.0,56.1744,56.2202,56.0772,56.0886,24200.0
2010-05-11 14:30:00,98.04,98.05,97.7,97.72,12400.0,56.1,56.1058,55.9055,55.9169,12400.0
2010-05-11 14:35:00,97.77,97.77,97.56,97.68,13700.0,55.9455,55.9455,55.8254,55.894,13700.0
2010-05-11 14:40:00,97.66,97.7,97.54,97.7,18500.0,55.8826,55.9055,55.8139,55.9055,18500.0
2010-05-11 14:45:00,97.7,98.14,97.7,98.05,40500.0,55.9055,56.1573,55.9055,56.1058,40500.0
2010-05-11 14:50:00,98.05,98.17,97.95,98.17,17300.0,56.1058,56.1744,56.0485,56.1744,17300.0
2010-05-11 14:55:00,98.17,98.17,97.85,97.9,11900.0,56.1744,56.1744,55.9913,56.0199,11900.0
2010-05-11 15:00:00,97.88,97.98,97.65,97.8,38400.0,56.0085,56.0657,55.8769,55.9627,38400.0
2010-05-11 15:05:00,97.81,97.91,97.75,97.78,13100.0,55.9684,56.0257,55.9341,55.9513,13100.0
2010-05-11 15:10:00,97.77,97.89,97.68,97.89,18400.0,55.9455,56.0142,55.894,56.0142,18400.0
2010-05-11 15:15:00,97.89,97.93,97.58,97.62,29100.0,56.0142,56.0371,55.8368,55.8597,29100.0
2010-05-11 15:20:00,97.61,97.86,97.49,97.86,29300.0,55.854,55.997,55.7853,55.997,29300.0
2010-05-11 15:25:00,97.84,97.9,97.75,97.86,20000.0,55.9856,56.0199,55.9341,55.997,20000.0
2010-05-11 15:30:00,97.86,97.91,97.68,97.82,33800.0,55.997,56.0257,55.894,55.9742,33800.0
2010-05-11 15:35:00,97.86,98.05,97.83,98.01,36000.0,55.997,56.1058,55.9799,56.0829,36000.0
2010-05-11 15:40:00,98.01,98.01,97.77,97.88,39700.0,56.0829,56.0829,55.9455,56.0085,39700.0
2010-05-11 15:45:00,97.88,98.24,97.88,98.05,82900.0,56.0085,56.2145,56.0085,56.1058,82900.0
2010-05-11 15:50:00,98.05,98.07,97.8,97.86,74300.0,56.1058,56.1172,55.9627,55.997,74300.0
2010-05-11 15:55:00,97.85,98.0,97.8,97.8,81300.0,55.9913,56.0772,55.9627,55.9627,81300.0
2010-05-12 09:30:00,98.56,98.56,97.62,97.69,26500.0,56.3976,56.3976,55.8597,55.8998,26500.0
2010-05-12 09:35:00,97.76,98.15,97.62,98.03,14300.0,55.9398,56.163,55.8597,56.0943,14300.0
2010-05-12 09:40:00,98.16,98.18,97.75,98.1,33500.0,56.1687,56.1802,55.9341,56.1344,33500.0
2010-05-12 09:45:00,98.18,98.23,97.94,98.13,5200.0,56.1802,56.2088,56.0428,56.1515,5200.0
2010-05-12 09:50:00,98.13,98.37,97.97,98.07,9500.0,56.1515,56.2889,56.06,56.1172,9500.0
2010-05-12 09:55:00,98.06,98.53,98.06,98.38,17600.0,56.1115,56.3804,56.1115,56.2946,17600.0
2010-05-12 10:00:00,98.38,98.46,98.25,98.44,13000.0,56.2946,56.3404,56.2202,56.3289,13000.0
2010-05-12 10:05:00,98.44,98.57,98.16,98.41,26900.0,56.3289,56.4033,56.1687,56.3118,26900.0
2010-05-12 10:10:00,98.39,98.5,98.25,98.35,11600.0,56.3003,56.3633,56.2202,56.2774,11600.0
2010-05-12 10:15:00,98.35,98.47,98.26,98.28,17500.0,56.2774,56.3461,56.2259,56.2374,17500.0
2010-05-12 10:20:00,98.28,98.43,98.27,98.39,12000.0,56.2374,56.3232,56.2317,56.3003,12000.0
2010-05-12 10:25:00,98.43,98.63,98.37,98.6,6600.0,56.3232,56.4376,56.2889,56.4205,6600.0
2010-05-12 10:30:00,98.63,98.64,98.44,98.44,14900.0,56.4376,56.4434,56.3289,56.3289,14900.0
2010-05-12 10:35:00,98.45,98.54,98.19,98.2,15900.0,56.3347,56.3862,56.1859,56.1916,15900.0
2010-05-12 10:40:00,98.23,98.31,98.17,98.27,8400.0,56.2088,56.2545,56.1744,56.2317,8400.0
2010-05-12 10:45:00,98.28,98.44,98.19,98.39,12300.0,56.2374,56.3289,56.1859,56.3003,12300.0
2010-05-12 10:50:00,98.39,98.48,98.3,98.31,6500.0,56.3003,56.3518,56.2488,56.2545,6500.0
2010-05-12 10:55:00,98.31,98.57,98.3,98.41,8300.0,56.2545,56.4033,56.2488,56.3118,8300.0
2010-05-12 11:00:00,98.4,98.64,98.36,98.46,24400.0,56.306,56.4434,56.2832,56.3404,24400.0
2010-05-12 11:05:00,98.46,98.7,98.46,98.63,5100.0,56.3404,56.4777,56.3404,56.4376,5100.0
2010-05-12 11:10:00,98.67,98.68,98.5,98.56,32000.0,56.4605,56.4663,56.3633,56.3976,32000.0
2010-05-12 11:15:00,98.58,98.63,98.44,98.55,14800.0,56.409,56.4376,56.3289,56.3919,14800.0
2010-05-12 11:20:00,98.59,98.61,98.47,98.55,11900.0,56.4148,56.4262,56.3461,56.3919,11900.0
2010-05-12 11:25:00,98.53,98.76,98.51,98.6,15300.0,56.3804,56.512,56.369,56.4205,15300.0
2010-05-12 11:30:00,98.61,98.88,98.6,98.74,15900.0,56.4262,56.5807,56.4205,56.5006,15900.0
2010-05-12 11:35:00,98.78,98.84,98.56,98.73,21300.0,56.5235,56.5578,56.3976,56.4949,21300.0
2010-05-12 11:40:00,98.73,98.81,98.62,98.76,10200.0,56.4949,56.5406,56.4319,56.512,10200.0
2010-05-12 11:45:00,98.75,98.84,98.49,98.53,11900.0,56.5063,56.5578,56.3575,56.3804,11900.0
2010-05-12 11:50:00,98.53,98.64,98.44,98.54,12100.0,56.3804,56.4434,56.3289,56.3862,12100.0
2010-05-12 11:55:00,98.59,98.83,98.57,98.83,14200.0,56.4148,56.5521,56.4033,56.5521,14200.0
2010-05-12 12:00:00,98.83,98.92,98.76,98.79,11300.0,56.5521,56.6036,56.512,56.5292,11300.0
2010-05-12 12:05:00,98.79,99.0,98.78,98.99,11400.0,56.5292,56.6494,56.5235,56.6436,11400.0
2010-05-12 12:10:00,99.0,99.1,98.78,98.8,23800.0,56.6494,56.7066,56.5235,56.5349,23800.0
2010-05-12 12:15:00,98.8,98.94,98.8,98.92,3100.0,56.5349,56.615,56.5349,56.6036,3100.0
2010-05-12 12:20:00,98.93,98.97,98.84,98.84,4200.0,56.6093,56.6322,56.5578,56.5578,4200.0
2010-05-12 12:25:00,98.85,99.06,98.85,99.06,7400.0,56.5635,56.6837,56.5635,56.6837,7400.0
2010-05-12 12:30:00,99.04,99.08,98.91,98.91,8700.0,56.6723,56.6951,56.5979,56.5979,8700.0
2010-05-12 12:35:00,98.94,98.98,98.79,98.98,6200.0,56.615,56.6379,56.5292,56.6379,6200.0
2010-05-12 12:40:00,99.01,99.04,98.9,98.96,7900.0,56.6551,56.6723,56.5921,56.6265,7900.0
2010-05-12 12:45:00,98.95,98.95,98.86,98.92,3200.0,56.6208,56.6208,56.5693,56.6036,3200.0
2010-05-12 12:50:00,98.92,99.0,98.9,99.0,2800.0,56.6036,56.6494,56.5921,56.6494,2800.0
2010-05-12 12:55:00,99.01,99.13,99.0,99.04,9500.0,56.6551,56.7238,56.6494,56.6723,9500.0
2010-05-12 13:00:00,99.03,99.09,98.97,98.99,9000.0,56.6665,56.7009,56.6322,56.6436,9000.0
2010-05-12 13:05:00,99.0,99.2,99.0,99.2,8000.0,56.6494,56.7638,56.6494,56.7638,8000.0
2010-05-12 13:10:00,99.17,99.22,99.06,99.2,7300.0,56.7466,56.7753,56.6837,56.7638,7300.0
2010-05-12 13:15:00,99.19,99.27,98.96,98.96,11300.0,56.7581,56.8039,56.6265,56.6265,11300.0
2010-05-12 13:20:00,98.96,98.97,98.69,98.69,10400.0,56.6265,56.6322,56.472,56.472,10400.0
2010-05-12 13:25:00,98.67,98.83,98.6,98.83,4900.0,56.4605,56.5521,56.4205,56.5521,4900.0
2010-05-12 13:30:00,98.89,98.99,98.87,98.9,7600.0,56.5864,56.6436,56.575,56.5921,7600.0
2010-05-12 13:35:00,98.9,99.0,98.85,98.87,11300.0,56.5921,56.6494,56.5635,56.575,11300.0
2010-05-12 13:40:00,98.84,98.85,98.71,98.83,8700.0,56.5578,56.5635,56.4834,56.5521,8700.0
2010-05-12 13:45:00,98.85,99.03,98.84,99.03,8000.0,56.5635,56.6665,56.5578,56.6665,8000.0
2010-05-12 13:50:00,99.0,99.1,98.88,99.04,8500.0,56.6494,56.7066,56.5807,56.6723,8500.0
2010-05-12 13:55:00,99.04,99.08,98.84,98.84,8600.0,56.6723,56.6951,56.5578,56.5578,8600.0
2010-05-12 14:00:00,98.87,98.95,98.78,98.79,9400.0,56.575,56.6208,56.5235,56.5292,9400.0
2010-05-12 14:05:00,98.8,98.89,98.8,98.81,11700.0,56.5349,56.5864,56.5349,56.5406,11700.0
2010-05-12 14:10:00,98.83,98.85,98.68,98.73,13300.0,56.5521,56.5635,56.4663,56.4949,13300.0
2010-05-12 14:15:00,98.73,98.8,98.66,98.78,21000.0,56.4949,56.5349,56.4548,56.5235,21000.0
2010-05-12 14:20:00,98.8,98.89,98.76,98.89,15700.0,56.5349,56.5864,56.512,56.5864,15700.0
2010-05-12 14:25:00,98.88,98.88,98.64,98.68,13500.0,56.5807,56.5807,56.4434,56.4663,13500.0
2010-05-12 14:30:00,98.71,98.86,98.65,98.66,14300.0,56.4834,56.5693,56.4491,56.4548,14300.0
2010-05-12 14:35:00,98.69,98.74,98.64,98.65,20700.0,56.472,56.5006,56.4434,56.4491,20700.0
2010-05-12 14:40:00,98.64,98.66,98.57,98.59,16600.0,56.4434,56.4548,56.4033,56.4148,16600.0
2010-05-12 14:45:00,98.61,98.62,98.3,98.3,36100.0,56.4262,56.4319,56.2488,56.2488,36100.0
2010-05-12 14:50:00,98.31,98.34,98.1,98.14,28500.0,56.2545,56.2717,56.1344,56.1573,28500.0
2010-05-12 14:55:00,98.14,98.36,98.1,98.36,27700.0,56.1573,56.2832,56.1344,56.2832,27700.0
2010-05-12 15:00:00,98.36,98.62,98.32,98.51,42000.0,56.2832,56.4319,56.2603,56.369,42000.0
2010-05-12 15:05:00,98.54,98.66,98.43,98.52,22900.0,56.3862,56.4548,56.3232,56.3747,22900.0
2010-05-12 15:10:00,98.52,98.58,98.4,98.51,22300.0,56.3747,56.409,56.306,56.369,22300.0
2010-05-12 15:15:00,98.52,98.59,98.33,98.41,21200.0,56.3747,56.4148,56.266,56.3118,21200.0
2010-05-12 15:20:00,98.44,98.47,98.23,98.24,21500.0,56.3289,56.3461,56.2088,56.2145,21500.0
2010-05-12 15:25:00,98.22,98.33,98.17,98.19,32400.0,56.203,56.266,56.1744,56.1859,32400.0
2010-05-12 15:30:00,98.18,98.31,98.06,98.06,32800.0,56.1802,56.2545,56.1115,56.1115,32800.0
2010-05-12 15:35:00,98.06,98.18,97.98,98.12,50000.0,56.1115,56.1802,56.0657,56.1458,50000.0
2010-05-12 15:40:00,98.11,98.4,98.05,98.32,46900.0,56.1401,56.306,56.1058,56.2603,46900.0
2010-05-12 15:45:00,98.33,98.66,98.33,98.54,75000.0,56.266,56.4548,56.266,56.3862,75000.0
2010-05-12 15:50:00,98.56,98.69,98.53,98.62,80000.0,56.3976,56.472,56.3804,56.4319,80000.0
2010-05-12 15:55:00,98.62,98.72,98.5,98.57,125300.0,56.4319,56.4891,56.3633,56.4033,125300.0
2010-05-13 09:30:00,98.14,98.3,98.14,98.21,13400.0,56.1573,56.2488,56.1573,56.1973,13400.0
2010-05-13 09:35:00,98.22,98.49,98.13,98.24,7900.0,56.203,56.3575,56.1515,56.2145,7900.0
2010-05-13 09:40:00,98.38,98.55,98.23,98.48,9000.0,56.2946,56.3919,56.2088,56.3518,9000.0
2010-05-13 09:45:00,98.58,98.69,98.41,98.69,4800.0,56.409,56.472,56.3118,56.472,4800.0
2010-05-13 09:50:00,98.74,98.74,98.47,98.47,8300.0,56.5006,56.5006,56.3461,56.3461,8300.0
2010-05-13 09:55:00,98.47,98.55,98.11,98.11,10300.0,56.3461,56.3919,56.1401,56.1401,10300.0
2010-05-13 10:00:00,98.05,98.31,98.05,98.24,11200.0,56.1058,56.2545,56.1058,56.2145,11200.0
2010-05-13 10:05:00,98.21,98.21,97.7,98.0,26500.0,56.1973,56.1973,55.9055,56.0772,26500.0
2010-05-13 10:10:00,97.97,97.97,97.75,97.81,4100.0,56.06,56.06,55.9341,55.9684,4100.0
2010-05-13 10:15:00,97.82,98.17,97.77,98.14,11000.0,55.9742,56.1744,55.9455,56.1573,11000.0
2010-05-13 10:20:00,98.12,98.12,97.95,98.01,36300.0,56.1458,56.1458,56.0485,56.0829,36300.0
2010-05-13 10:25:00,98.0,98.04,97.77,97.81,28200.0,56.0772,56.1,55.9455,55.9684,28200.0
2010-05-13 10:30:00,97.82,97.87,97.63,97.63,13200.0,55.9742,56.0028,55.8654,55.8654,13200.0
2010-05-13 10:35:00,97.59,97.69,97.53,97.53,7700.0,55.8425,55.8998,55.8082,55.8082,7700.0
2010-05-13 10:40:00,97.54,97.76,97.54,97.74,6100.0,55.8139,55.9398,55.8139,55.9284,6100.0
2010-05-13 10:45:00,97.71,97.72,97.56,97.58,9600.0,55.9112,55.9169,55.8254,55.8368,9600.0
2010-05-13 10:50:00,97.58,97.6,97.41,97.55,15400.0,55.8368,55.8483,55.7395,55.8197,15400.0
2010-05-13 10:55:00,97.57,97.59,97.48,97.54,5300.0,55.8311,55.8425,55.7796,55.8139,5300.0
2010-05-13 11:00:00,97.49,97.49,97.18,97.37,21800.0,55.7853,55.7853,55.6079,55.7167,21800.0
2010-05-13 11:05:00,97.38,97.45,97.29,97.34,6000.0,55.7224,55.7624,55.6709,55.6995,6000.0
2010-05-13 11:10:00,97.4,97.49,97.31,97.43,4700.0,55.7338,55.7853,55.6823,55.751,4700.0
2010-05-13 11:15:00,97.43,97.56,97.39,97.55,9600.0,55.751,55.8254,55.7281,55.8197,9600.0
2010-05-13 11:20:00,97.5,97.71,97.5,97.68,7800.0,55.791,55.9112,55.791,55.894,7800.0
2010-05-13 11:25:00,97.7,97.9,97.67,97.86,7500.0,55.9055,56.0199,55.8883,55.997,7500.0
2010-05-13 11:30:00,97.86,97.9,97.71,97.78,14700.0,55.997,56.0199,55.9112,55.9513,14700.0
2010-05-13 11:35:00,97.82,97.88,97.63,97.76,8600.0,55.9742,56.0085,55.8654,55.9398,8600.0
2010-05-13 11:40:00,97.76,97.97,97.73,97.88,13000.0,55.9398,56.06,55.9227,56.0085,13000.0
2010-05-13 11:45:00,97.9,97.95,97.9,97.92,4300.0,56.0199,56.0485,56.0199,56.0314,4300.0
2010-05-13 11:50:00,97.95,98.01,97.63,97.77,14400.0,56.0485,56.0829,55.8654,55.9455,14400.0
2010-05-13 11:55:00,97.78,97.9,97.71,97.88,10800.0,55.9513,56.0199,55.9112,56.0085,10800.0
2010-05-13 12:00:00,97.86,97.92,97.8,97.92,10800.0,55.997,56.0314,55.9627,56.0314,10800.0
2010-05-13 12:05:00,97.9,98.03,97.85,97.89,11000.0,56.0199,56.0943,55.9913,56.0142,11000.0
2010-05-13 12:10:00,97.88,97.93,97.8,97.82,8700.0,56.0085,56.0371,55.9627,55.9742,8700.0
2010-05-13 12:15:00,97.79,97.88,97.75,97.83,9200.0,55.957,56.0085,55.9341,55.9799,9200.0
2010-05-13 12:20:00,97.85,98.02,97.85,98.0,6300.0,55.9913,56.0886,55.9913,56.0772,6300.0
2010-05-13 12:25:00,97.99,98.02,97.9,97.9,6900.0,56.0714,56.0886,56.0199,56.0199,6900.0
2010-05-13 12:30:00,97.94,98.1,97.9,98.05,9500.0,56.0428,56.1344,56.0199,56.1058,9500.0
2010-05-13 12:35:00,98.05,98.08,97.99,97.99,6600.0,56.1058,56.1229,56.0714,56.0714,6600.0
2010-05-13 12:40:00,98.01,98.14,98.0,98.11,7000.0,56.0829,56.1573,56.0772,56.1401,7000.0
2010-05-13 12:45:00,98.13,98.26,98.08,98.2,21400.0,56.1515,56.2259,56.1229,56.1916,21400.0
2010-05-13 12:50:00,98.18,98.28,98.15,98.26,9300.0,56.1802,56.2374,56.163,56.2259,9300.0
2010-05-13 12:55:00,98.25,98.3,98.2,98.27,6300.0,56.2202,56.2488,56.1916,56.2317,6300.0
2010-05-13 13:00:00,98.28,98.36,98.21,98.35,12700.0,56.2374,56.2832,56.1973,56.2774,12700.0
2010-05-13 13:05:00,98.38,98.42,98.31,98.4,10000.0,56.2946,56.3175,56.2545,56.306,10000.0
2010-05-13 13:10:00,98.4,98.66,98.36,98.54,22100.0,56.306,56.4548,56.2832,56.3862,22100.0
2010-05-13 13:15:00,98.54,98.62,98.4,98.54,11800.0,56.3862,56.4319,56.306,56.3862,11800.0
2010-05-13 13:20:00,98.56,98.62,98.55,98.59,7600.0,56.3976,56.4319,56.3919,56.4148,7600.0
2010-05-13 13:25:00,98.61,98.65,98.59,98.59,6200.0,56.4262,56.4491,56.4148,56.4148,6200.0
2010-05-13 13:30:00,98.61,98.72,98.59,98.69,7000.0,56.4262,56.4891,56.4148,56.472,7000.0
2010-05-13 13:35:00,98.68,98.77,98.65,98.76,17500.0,56.4663,56.5178,56.4491,56.512,17500.0
2010-05-13 13:40:00,98.79,98.86,98.73,98.77,26800.0,56.5292,56.5693,56.4949,56.5178,26800.0
2010-05-13 13:45:00,98.76,98.92,98.75,98.84,7600.0,56.512,56.6036,56.5063,56.5578,7600.0
2010-05-13 13:50:00,98.87,98.9,98.76,98.9,14400.0,56.575,56.5921,56.512,56.5921,14400.0
2010-05-13 13:55:00,98.96,98.96,98.83,98.83,5100.0,56.6265,56.6265,56.5521,56.5521,5100.0
2010-05-13 14:00:00,98.84,98.84,98.68,98.7,6300.0,56.5578,56.5578,56.4663,56.4777,6300.0
2010-05-13 14:05:00,98.71,98.78,98.69,98.74,6900.0,56.4834,56.5235,56.472,56.5006,6900.0
2010-05-13 14:10:00,98.74,98.82,98.69,98.75,7800.0,56.5006,56.5464,56.472,56.5063,7800.0
2010-05-13 14:15:00,98.76,98.76,98.66,98.7,4800.0,56.512,56.512,56.4548,56.4777,4800.0
2010-05-13 14:20:00,98.71,98.71,98.57,98.59,6800.0,56.4834,56.4834,56.4033,56.4148,6800.0
2010-05-13 14:25:00,98.58,98.58,98.41,98.45,12200.0,56.409,56.409,56.3118,56.3347,12200.0
2010-05-13 14:30:00,98.46,98.47,98.32,98.37,17700.0,56.3404,56.3461,56.2603,56.2889,17700.0
2010-05-13 14:35:00,98.37,98.56,98.32,98.55,10800.0,56.2889,56.3976,56.2603,56.3919,10800.0
2010-05-13 14:40:00,98.54,98.54,98.36,98.39,12900.0,56.3862,56.3862,56.2832,56.3003,12900.0
2010-05-13 14:45:00,98.35,98.35,98.18,98.2,17100.0,56.2774,56.2774,56.1802,56.1916,17100.0
2010-05-13 14:50:00,98.21,98.21,98.07,98.15,12800.0,56.1973,56.1973,56.1172,56.163,12800.0
2010-05-13 14:55:00,98.14,98.15,98.03,98.06,12900.0,56.1573,56.163,56.0943,56.1115,12900.0
2010-05-13 15:00:00,98.08,98.15,98.06,98.15,41200.0,56.1229,56.163,56.1115,56.163,41200.0
2010-05-13 15:05:00,98.14,98.19,97.93,97.99,31100.0,56.1573,56.1859,56.0371,56.0714,31100.0
2010-05-13 15:10:00,97.98,98.06,97.83,97.89,28400.0,56.0657,56.1115,55.9799,56.0142,28400.0
2010-05-13 15:15:00,97.89,97.89,97.63,97.72,36300.0,56.0142,56.0142,55.8654,55.9169,36300.0
2010-05-13 15:20:00,97.74,97.86,97.72,97.84,21700.0,55.9284,55.997,55.9169,55.9856,21700.0
2010-05-13 15:25:00,97.83,97.95,97.78,97.85,26100.0,55.9799,56.0485,55.9513,55.9913,26100.0
2010-05-13 15:30:00,97.85,97.99,97.83,97.89,53200.0,55.9913,56.0714,55.9799,56.0142,53200.0
2010-05-13 15:35:00,97.9,97.9,97.55,97.7,47300.0,56.0199,56.0199,55.8197,55.9055,47300.0
2010-05-13 15:40:00,97.7,97.7,97.38,97.47,53500.0,55.9055,55.9055,55.7224,55.7739,53500.0
2010-05-13 15:45:00,97.49,97.89,97.48,97.77,58200.0,55.7853,56.0142,55.7796,55.9455,58200.0
2010-05-13 15:50:00,97.78,98.01,97.78,97.82,66300.0,55.9513,56.0829,55.9513,55.9742,66300.0
2010-05-13 15:55:00,97.82,97.86,97.5,97.54,126700.0,55.9742,55.997,55.791,55.8139,126700.0
2010-05-14 09:30:00,96.91,96.99,96.5,96.52,17600.0,55.4534,55.4992,55.2188,55.2303,17600.0
2010-05-14 09:35:00,96.52,96.53,96.04,96.14,8500.0,55.2303,55.236,54.9556,55.0128,8500.0
2010-05-14 09:40:00,96.13,96.13,95.64,95.78,18400.0,55.0071,55.0071,54.7267,54.8068,18400.0
2010-05-14 09:45:00,95.89,95.89,95.33,95.44,23400.0,54.8698,54.8698,54.5493,54.6123,23400.0
2010-05-14 09:50:00,95.33,95.65,95.25,95.35,11600.0,54.5493,54.7324,54.5036,54.5608,11600.0
2010-05-14 09:55:00,95.42,95.51,95.26,95.5,7000.0,54.6008,54.6523,54.5093,54.6466,7000.0
2010-05-14 10:00:00,95.46,95.46,94.89,94.9,37200.0,54.6237,54.6237,54.2976,54.3033,37200.0
2010-05-14 10:05:00,94.96,95.32,94.86,95.06,31700.0,54.3376,54.5436,54.2804,54.3948,31700.0
2010-05-14 10:10:00,95.04,95.26,95.04,95.07,30500.0,54.3834,54.5093,54.3834,54.4006,30500.0
2010-05-14 10:15:00,95.07,95.27,94.96,95.01,28600.0,54.4006,54.515,54.3376,54.3662,28600.0
2010-05-14 10:20:00,95.0,95.28,95.0,95.1,38900.0,54.3605,54.5207,54.3605,54.4177,38900.0
2010-05-14 10:25:00,95.09,95.24,94.98,95.04,34100.0,54.412,54.4978,54.3491,54.3834,34100.0
2010-05-14 10:30:00,95.02,95.17,94.94,95.0,21900.0,54.372,54.4578,54.3262,54.3605,21900.0
2010-05-14 10:35:00,94.99,95.1,94.93,95.04,29600.0,54.3548,54.4177,54.3205,54.3834,29600.0
2010-05-14 10:40:00,95.02,95.09,94.83,95.01,12300.0,54.372,54.412,54.2632,54.3662,12300.0
2010-05-14 10:45:00,95.01,95.08,94.89,94.93,19100.0,54.3662,54.4063,54.2976,54.3205,19100.0
2010-05-14 10:50:00,94.94,94.95,94.71,94.95,12800.0,54.3262,54.3319,54.1946,54.3319,12800.0
2010-05-14 10:55:00,94.95,94.96,94.74,94.83,11300.0,54.3319,54.3376,54.2117,54.2632,11300.0
2010-05-14 11:00:00,94.85,94.87,94.7,94.75,13400.0,54.2747,54.2861,54.1888,54.2175,13400.0
2010-05-14 11:05:00,94.74,94.74,94.49,94.61,17400.0,54.2117,54.2117,54.0687,54.1373,17400.0
2010-05-14 11:10:00,94.59,94.59,94.31,94.58,13700.0,54.1259,54.1259,53.9657,54.1202,13700.0
2010-05-14 11:15:00,94.61,94.62,94.41,94.54,31700.0,54.1373,54.1431,54.0229,54.0973,31700.0
2010-05-14 11:20:00,94.54,94.64,94.31,94.57,18900.0,54.0973,54.1545,53.9657,54.1145,18900.0
2010-05-14 11:25:00,94.61,94.81,94.56,94.66,10700.0,54.1373,54.2518,54.1087,54.166,10700.0
2010-05-14 11:30:00,94.66,94.83,94.57,94.78,7700.0,54.166,54.2632,54.1145,54.2346,7700.0
2010-05-14 11:35:00,94.81,94.81,94.5,94.55,8600.0,54.2518,54.2518,54.0744,54.103,8600.0
2010-05-14 11:40:00,94.55,94.56,94.28,94.56,9700.0,54.103,54.1087,53.9485,54.1087,9700.0
2010-05-14 11:45:00,94.58,94.66,94.54,94.55,4700.0,54.1202,54.166,54.0973,54.103,4700.0
2010-05-14 11:50:00,94.5,94.5,94.31,94.46,8900.0,54.0744,54.0744,53.9657,54.0515,8900.0
2010-05-14 11:55:00,94.42,94.42,94.18,94.26,14300.0,54.0286,54.0286,53.8913,53.9371,14300.0
2010-05-14 12:00:00,94.26,94.29,94.09,94.13,11700.0,53.9371,53.9542,53.8398,53.8627,11700.0
2010-05-14 12:05:00,94.12,94.2,93.8,93.91,65900.0,53.857,53.9027,53.6738,53.7368,65900.0
2010-05-14 12:10:00,93.93,94.1,93.91,94.08,15100.0,53.7482,53.8455,53.7368,53.8341,15100.0
2010-05-14 12:15:00,94.07,94.22,94.0,94.22,14300.0,53.8283,53.9142,53.7883,53.9142,14300.0
2010-05-14 12:20:00,94.19,94.19,93.83,94.14,8600.0,53.897,53.897,53.691,53.8684,8600.0
2010-05-14 12:25:00,94.15,94.31,94.09,94.26,18100.0,53.8741,53.9657,53.8398,53.9371,18100.0
2010-05-14 12:30:00,94.27,94.46,94.2,94.34,18400.0,53.9428,54.0515,53.9027,53.9828,18400.0
2010-05-14 12:35:00,94.32,94.54,94.25,94.47,14700.0,53.9714,54.0973,53.9313,54.0572,14700.0
2010-05-14 12:40:00,94.48,94.59,94.38,94.44,24700.0,54.063,54.1259,54.0057,54.0401,24700.0
2010-05-14 12:45:00,94.46,94.46,94.05,94.05,14100.0,54.0515,54.0515,53.8169,53.8169,14100.0
2010-05-14 12:50:00,94.07,94.14,94.05,94.11,8200.0,53.8283,53.8684,53.8169,53.8512,8200.0
2010-05-14 12:55:00,94.12,94.43,94.09,94.38,17700.0,53.857,54.0343,53.8398,54.0057,17700.0
2010-05-14 13:00:00,94.39,94.65,94.39,94.63,28500.0,54.0115,54.1602,54.0115,54.1488,28500.0
2010-05-14 13:05:00,94.61,94.68,94.53,94.61,22700.0,54.1373,54.1774,54.0916,54.1373,22700.0
2010-05-14 13:10:00,94.63,94.77,94.59,94.68,10400.0,54.1488,54.2289,54.1259,54.1774,10400.0
2010-05-14 13:15:00,94.7,94.74,94.28,94.28,12800.0,54.1888,54.2117,53.9485,53.9485,12800.0
2010-05-14 13:20:00,94.27,94.29,94.15,94.2,17800.0,53.9428,53.9542,53.8741,53.9027,17800.0
2010-05-14 13:25:00,94.24,94.29,94.19,94.19,34500.0,53.9256,53.9542,53.897,53.897,34500.0
2010-05-14 13:30:00,94.21,94.21,93.83,93.83,13500.0,53.9085,53.9085,53.691,53.691,13500.0
2010-05-14 13:35:00,93.85,94.02,93.82,93.92,14900.0,53.7025,53.7997,53.6853,53.7425,14900.0
2010-05-14 13:40:00,93.96,94.09,93.86,94.02,25200.0,53.7654,53.8398,53.7082,53.7997,25200.0
2010-05-14 13:45:00,94.0,94.07,93.97,94.04,9800.0,53.7883,53.8283,53.7711,53.8112,9800.0
2010-05-14 13:50:00,94.04,94.06,93.81,93.98,17600.0,53.8112,53.8226,53.6796,53.7768,17600.0
2010-05-14 13:55:00,93.98,94.18,93.82,93.92,24400.0,53.7768,53.8913,53.6853,53.7425,24400.0
2010-05-14 14:00:00,93.93,93.95,93.81,93.82,17100.0,53.7482,53.7597,53.6796,53.6853,17100.0
2010-05-14 14:05:00,93.82,93.82,93.6,93.63,14600.0,53.6853,53.6853,53.5594,53.5766,14600.0
2010-05-14 14:10:00,93.65,93.67,93.43,93.52,14700.0,53.588,53.5995,53.4621,53.5136,14700.0
2010-05-14 14:15:00,93.52,93.54,93.19,93.31,27600.0,53.5136,53.5251,53.3248,53.3935,27600.0
2010-05-14 14:20:00,93.33,93.72,93.32,93.72,31800.0,53.4049,53.6281,53.3992,53.6281,31800.0
2010-05-14 14:25:00,93.72,93.76,93.57,93.71,12700.0,53.6281,53.651,53.5422,53.6223,12700.0
2010-05-14 14:30:00,93.74,93.83,93.65,93.77,27400.0,53.6395,53.691,53.588,53.6567,27400.0
2010-05-14 14:35:00,93.74,93.89,93.65,93.84,10300.0,53.6395,53.7253,53.588,53.6967,10300.0
2010-05-14 14:40:00,93.81,93.9,93.7,93.71,13700.0,53.6796,53.7311,53.6166,53.6223,13700.0
2010-05-14 14:45:00,93.73,93.76,93.6,93.72,16500.0,53.6338,53.651,53.5594,53.6281,16500.0
2010-05-14 14:50:00,93.73,93.83,93.57,93.63,24900.0,53.6338,53.691,53.5422,53.5766,24900.0
2010-05-14 14:55:00,93.6,93.7,93.32,93.35,23300.0,53.5594,53.6166,53.3992,53.4164,23300.0
2010-05-14 15:00:00,93.34,93.52,93.34,93.4,19400.0,53.4106,53.5136,53.4106,53.445,19400.0
2010-05-14 15:05:00,93.4,93.43,93.17,93.24,19300.0,53.445,53.4621,53.3134,53.3534,19300.0
2010-05-14 15:10:00,93.21,93.39,93.12,93.12,19600.0,53.3362,53.4392,53.2847,53.2847,19600.0
2010-05-14 15:15:00,93.13,93.14,92.93,92.94,28400.0,53.2905,53.2962,53.176,53.1817,28400.0
2010-05-14 15:20:00,92.95,93.02,92.8,92.94,47600.0,53.1875,53.2275,53.1016,53.1817,47600.0
2010-05-14 15:25:00,92.92,93.07,92.87,92.96,21700.0,53.1703,53.2561,53.1417,53.1932,21700.0
2010-05-14 15:30:00,92.95,93.28,92.95,93.15,47600.0,53.1875,53.3763,53.1875,53.3019,47600.0
2010-05-14 15:35:00,93.15,93.21,92.85,92.94,52300.0,53.3019,53.3362,53.1302,53.1817,52300.0
2010-05-14 15:40:00,92.92,93.56,92.89,93.49,56600.0,53.1703,53.5365,53.1531,53.4965,56600.0
2010-05-14 15:45:00,93.49,93.51,93.17,93.26,79700.0,53.4965,53.5079,53.3134,53.3649,79700.0
2010-05-14 15:50:00,93.24,93.81,93.19,93.75,112500.0,53.3534,53.6796,53.3248,53.6452,112500.0
2010-05-14 15:55:00,93.75,93.97,93.56,93.81,183200.0,53.6452,53.7711,53.5365,53.6796,183200.0
2010-05-17 09:30:00,94.39,95.04,94.33,94.43,18300.0,54.0115,54.3834,53.9771,54.0343,18300.0
2010-05-17 09:35:00,94.42,95.36,94.31,95.23,12800.0,54.0286,54.5665,53.9657,54.4921,12800.0
2010-05-17 09:40:00,95.25,95.39,95.12,95.18,9200.0,54.5036,54.5837,54.4292,54.4635,9200.0
2010-05-17 09:45:00,95.14,95.22,94.94,95.13,16600.0,54.4406,54.4864,54.3262,54.4349,16600.0
2010-05-17 09:50:00,95.13,95.22,94.55,94.72,29900.0,54.4349,54.4864,54.103,54.2003,29900.0
2010-05-17 09:55:00,94.77,94.93,94.53,94.84,12700.0,54.2289,54.3205,54.0916,54.269,12700.0
2010-05-17 10:00:00,94.87,94.87,94.56,94.62,30100.0,54.2861,54.2861,54.1087,54.1431,30100.0
2010-05-17 10:05:00,94.61,94.81,94.48,94.61,22400.0,54.1373,54.2518,54.063,54.1373,22400.0
2010-05-17 10:10:00,94.62,94.83,94.48,94.65,15000.0,54.1431,54.2632,54.063,54.1602,15000.0
2010-05-17 10:15:00,94.65,94.97,94.65,94.89,13400.0,54.1602,54.3433,54.1602,54.2976,13400.0
2010-05-17 10:20:00,94.92,94.92,94.72,94.75,22900.0,54.3147,54.3147,54.2003,54.2175,22900.0
2010-05-17 10:25:00,94.77,94.8,94.51,94.66,15900.0,54.2289,54.2461,54.0801,54.166,15900.0
2010-05-17 10:30:00,94.63,94.63,94.32,94.47,9600.0,54.1488,54.1488,53.9714,54.0572,9600.0
2010-05-17 10:35:00,94.53,94.68,94.47,94.47,66100.0,54.0916,54.1774,54.0572,54.0572,66100.0
2010-05-17 10:40:00,94.46,94.49,94.07,94.14,19400.0,54.0515,54.0687,53.8283,53.8684,19400.0
2010-05-17 10:45:00,94.14,94.27,94.06,94.13,8200.0,53.8684,53.9428,53.8226,53.8627,8200.0
2010-05-17 10:50:00,94.14,94.41,94.06,94.21,12000.0,53.8684,54.0229,53.8226,53.9085,12000.0
2010-05-17 10:55:00,94.22,94.25,94.0,94.03,16500.0,53.9142,53.9313,53.7883,53.8055,16500.0
2010-05-17 11:00:00,94.03,94.17,93.85,93.87,16600.0,53.8055,53.8856,53.7025,53.7139,16600.0
2010-05-17 11:05:00,93.87,94.04,93.82,94.04,7700.0,53.7139,53.8112,53.6853,53.8112,7700.0
2010-05-17 11:10:00,94.0,94.0,93.7,93.7,9400.0,53.7883,53.7883,53.6166,53.6166,9400.0
2010-05-17 11:15:00,93.71,93.71,93.23,93.23,15300.0,53.6223,53.6223,53.3477,53.3477,15300.0
2010-05-17 11:20:00,93.29,93.49,93.19,93.43,8700.0,53.382,53.4965,53.3248,53.4621,8700.0
2010-05-17 11:25:00,93.38,93.38,92.96,93.11,11700.0,53.4335,53.4335,53.1932,53.279,11700.0
2010-05-17 11:30:00,93.09,93.28,93.06,93.21,6500.0,53.2676,53.3763,53.2504,53.3362,6500.0
2010-05-17 11:35:00,93.2,93.28,93.18,93.21,8500.0,53.3305,53.3763,53.3191,53.3362,8500.0
2010-05-17 11:40:00,93.23,93.36,93.19,93.26,3300.0,53.3477,53.4221,53.3248,53.3649,3300.0
2010-05-17 11:45:00,93.2,93.31,93.06,93.15,11300.0,53.3305,53.3935,53.2504,53.3019,11300.0
2010-05-17 11:50:00,93.13,93.2,92.82,92.87,7500.0,53.2905,53.3305,53.1131,53.1417,7500.0
2010-05-17 11:55:00,92.92,92.92,92.69,92.69,6700.0,53.1703,53.1703,53.0387,53.0387,6700.0
2010-05-17 12:00:00,92.68,92.68,92.11,92.19,20900.0,53.033,53.033,52.7068,52.7526,20900.0
2010-05-17 12:05:00,92.1,92.27,91.96,92.22,19400.0,52.7011,52.7984,52.621,52.7697,19400.0
2010-05-17 12:10:00,92.25,92.61,92.21,92.55,8900.0,52.7869,52.9929,52.764,52.9586,8900.0
2010-05-17 12:15:00,92.49,92.55,92.33,92.33,4200.0,52.9242,52.9586,52.8327,52.8327,4200.0
2010-05-17 12:20:00,92.39,92.61,92.36,92.43,5500.0,52.867,52.9929,52.8499,52.8899,5500.0
2010-05-17 12:25:00,92.44,92.55,92.39,92.39,7400.0,52.8956,52.9586,52.867,52.867,7400.0
2010-05-17 12:30:00,92.39,92.58,92.33,92.57,7000.0,52.867,52.9757,52.8327,52.97,7000.0
2010-05-17 12:35:00,92.59,92.71,92.48,92.6,14600.0,52.9815,53.0501,52.9185,52.9872,14600.0
2010-05-17 12:40:00,92.62,92.8,92.62,92.67,7100.0,52.9986,53.1016,52.9986,53.0272,7100.0
2010-05-17 12:45:00,92.71,92.77,92.65,92.65,5000.0,53.0501,53.0845,53.0158,53.0158,5000.0
2010-05-17 12:50:00,92.65,92.65,92.38,92.49,7200.0,53.0158,53.0158,52.8613,52.9242,7200.0
2010-05-17 12:55:00,92.5,92.55,92.43,92.44,5100.0,52.93,52.9586,52.8899,52.8956,5100.0
2010-05-17 13:00:00,92.5,92.64,92.41,92.48,4900.0,52.93,53.0101,52.8785,52.9185,4900.0
2010-05-17 13:05:00,92.48,92.55,92.4,92.55,6800.0,52.9185,52.9586,52.8727,52.9586,6800.0
2010-05-17 13:10:00,92.54,92.63,92.48,92.63,6300.0,52.9529,53.0044,52.9185,53.0044,6300.0
2010-05-17 13:15:00,92.63,93.02,92.63,93.02,20000.0,53.0044,53.2275,53.0044,53.2275,20000.0
2010-05-17 13:20:00,92.99,93.08,92.95,92.96,7100.0,53.2104,53.2619,53.1875,53.1932,7100.0
2010-05-17 13:25:00,92.95,93.09,92.91,92.91,8100.0,53.1875,53.2676,53.1646,53.1646,8100.0
2010-05-17 13:30:00,92.87,93.08,92.84,92.98,7600.0,53.1417,53.2619,53.1245,53.2046,7600.0
2010-05-17 13:35:00,92.99,93.01,92.6,92.64,7700.0,53.2104,53.2218,52.9872,53.0101,7700.0
2010-05-17 13:40:00,92.64,92.72,92.54,92.58,10100.0,53.0101,53.0559,52.9529,52.9757,10100.0
2010-05-17 13:45:00,92.58,92.63,92.45,92.63,10800.0,52.9757,53.0044,52.9014,53.0044,10800.0
2010-05-17 13:50:00,92.64,92.7,92.51,92.7,6200.0,53.0101,53.0444,52.9357,53.0444,6200.0
2010-05-17 13:55:00,92.7,92.93,92.69,92.93,6800.0,53.0444,53.176,53.0387,53.176,6800.0
2010-05-17 14:00:00,92.95,93.26,92.89,93.21,16400.0,53.1875,53.3649,53.1531,53.3362,16400.0
2010-05-17 14:05:00,93.19,93.2,92.91,92.95,14200.0,53.3248,53.3305,53.1646,53.1875,14200.0
2010-05-17 14:10:00,92.94,93.05,92.92,93.01,12200.0,53.1817,53.2447,53.1703,53.2218,12200.0
2010-05-17 14:15:00,93.03,93.1,92.9,93.07,10700.0,53.2332,53.2733,53.1589,53.2561,10700.0
2010-05-17 14:20:00,93.06,93.11,92.94,93.04,6100.0,53.2504,53.279,53.1817,53.239,6100.0
2010-05-17 14:25:00,92.99,93.04,92.92,92.96,10200.0,53.2104,53.239,53.1703,53.1932,10200.0
2010-05-17 14:30:00,92.96,93.22,92.92,92.95,9700.0,53.1932,53.342,53.1703,53.1875,9700.0
2010-05-17 14:35:00,92.93,93.27,92.88,93.21,13900.0,53.176,53.3706,53.1474,53.3362,13900.0
2010-05-17 14:40:00,93.26,93.34,93.21,93.25,10900.0,53.3649,53.4106,53.3362,53.3591,10900.0
2010-05-17 14:45:00,93.23,93.56,93.23,93.52,13100.0,53.3477,53.5365,53.3477,53.5136,13100.0
2010-05-17 14:50:00,93.49,93.59,93.41,93.41,7000.0,53.4965,53.5537,53.4507,53.4507,7000.0
2010-05-17 14:55:00,93.43,93.74,93.43,93.69,14300.0,53.4621,53.6395,53.4621,53.6109,14300.0
2010-05-17 15:00:00,93.69,93.92,93.68,93.74,48100.0,53.6109,53.7425,53.6052,53.6395,48100.0
2010-05-17 15:05:00,93.74,93.74,93.3,93.3,17400.0,53.6395,53.6395,53.3877,53.3877,17400.0
2010-05-17 15:10:00,93.32,93.46,93.28,93.43,9000.0,53.3992,53.4793,53.3763,53.4621,9000.0
2010-05-17 15:15:00,93.42,93.43,93.1,93.14,13900.0,53.4564,53.4621,53.2733,53.2962,13900.0
2010-05-17 15:20:00,93.15,93.31,92.96,93.11,17300.0,53.3019,53.3935,53.1932,53.279,17300.0
2010-05-17 15:25:00,93.1,93.26,93.03,93.21,17100.0,53.2733,53.3649,53.2332,53.3362,17100.0
2010-05-17 15:30:00,93.2,93.65,93.19,93.65,43900.0,53.3305,53.588,53.3248,53.588,43900.0
2010-05-17 15:35:00,93.65,94.13,93.65,94.06,55500.0,53.588,53.8627,53.588,53.8226,55500.0
2010-05-17 15:40:00,94.06,94.23,94.04,94.18,69800.0,53.8226,53.9199,53.8112,53.8913,69800.0
2010-05-17 15:45:00,94.19,94.19,93.89,94.04,64200.0,53.897,53.897,53.7253,53.8112,64200.0
2010-05-17 15:50:00,94.05,94.13,93.93,94.07,48000.0,53.8169,53.8627,53.7482,53.8283,48000.0
2010-05-17 15:55:00,94.07,94.2,94.04,94.17,83700.0,53.8283,53.9027,53.8112,53.8856,83700.0
2010-05-18 09:30:00,94.9,94.98,94.68,94.68,11300.0,54.3033,54.3491,54.1774,54.1774,11300.0
2010-05-18 09:35:00,94.68,94.71,94.23,94.56,10500.0,54.1774,54.1946,53.9199,54.1087,10500.0
2010-05-18 09:40:00,94.56,94.91,94.56,94.78,6100.0,54.1087,54.309,54.1087,54.2346,6100.0
2010-05-18 09:45:00,94.77,94.98,94.77,94.81,10500.0,54.2289,54.3491,54.2289,54.2518,10500.0
2010-05-18 09:50:00,94.85,94.86,94.63,94.69,9200.0,54.2747,54.2804,54.1488,54.1831,9200.0
2010-05-18 09:55:00,94.69,94.71,94.53,94.57,9400.0,54.1831,54.1946,54.0916,54.1145,9400.0
2010-05-18 10:00:00,94.59,94.63,94.31,94.47,15300.0,54.1259,54.1488,53.9657,54.0572,15300.0
2010-05-18 10:05:00,94.45,94.57,94.41,94.43,14800.0,54.0458,54.1145,54.0229,54.0343,14800.0
2010-05-18 10:10:00,94.42,94.58,94.39,94.56,11200.0,54.0286,54.1202,54.0115,54.1087,11200.0
2010-05-18 10:15:00,94.59,94.62,94.47,94.58,9200.0,54.1259,54.1431,54.0572,54.1202,9200.0
2010-05-18 10:20:00,94.58,94.6,94.51,94.52,6300.0,54.1202,54.1316,54.0801,54.0858,6300.0
2010-05-18 10:25:00,94.54,94.54,94.31,94.41,12800.0,54.0973,54.0973,53.9657,54.0229,12800.0
2010-05-18 10:30:00,94.41,94.46,94.25,94.25,8400.0,54.0229,54.0515,53.9313,53.9313,8400.0
2010-05-18 10:35:00,94.25,94.46,94.25,94.37,7800.0,53.9313,54.0515,53.9313,54.0,7800.0
2010-05-18 10:40:00,94.34,94.44,94.12,94.15,57300.0,53.9828,54.0401,53.857,53.8741,57300.0
2010-05-18 10:45:00,94.14,94.23,93.78,93.86,16400.0,53.8684,53.9199,53.6624,53.7082,16400.0
2010-05-18 10:50:00,93.86,93.98,93.6,93.95,16500.0,53.7082,53.7768,53.5594,53.7597,16500.0
2010-05-18 10:55:00,93.97,94.04,93.83,93.92,18300.0,53.7711,53.8112,53.691,53.7425,18300.0
2010-05-18 11:00:00,93.87,94.12,93.8,93.82,11300.0,53.7139,53.857,53.6738,53.6853,11300.0
2010-05-18 11:05:00,93.79,93.84,93.55,93.67,13400.0,53.6681,53.6967,53.5308,53.5995,13400.0
2010-05-18 11:10:00,93.64,93.96,93.64,93.92,10500.0,53.5823,53.7654,53.5823,53.7425,10500.0
2010-05-18 11:15:00,93.95,94.02,93.78,94.02,10800.0,53.7597,53.7997,53.6624,53.7997,10800.0
2010-05-18 11:20:00,93.97,94.04,93.84,93.94,10700.0,53.7711,53.8112,53.6967,53.754,10700.0
2010-05-18 11:25:00,93.94,94.25,93.92,94.21,19300.0,53.754,53.9313,53.7425,53.9085,19300.0
2010-05-18 11:30:00,94.24,94.47,94.12,94.2,9300.0,53.9256,54.0572,53.857,53.9027,9300.0
2010-05-18 11:35:00,94.17,94.19,93.89,93.9,6000.0,53.8856,53.897,53.7253,53.7311,6000.0
2010-05-18 11:40:00,93.9,93.9,93.36,93.42,13500.0,53.7311,53.7311,53.4221,53.4564,13500.0
2010-05-18 11:45:00,93.4,93.54,93.22,93.45,15800.0,53.445,53.5251,53.342,53.4736,15800.0
2010-05-18 11:50:00,93.4,93.47,93.35,93.41,5700.0,53.445,53.485,53.4164,53.4507,5700.0
2010-05-18 11:55:00,93.44,93.57,93.39,93.45,4900.0,53.4678,53.5422,53.4392,53.4736,4900.0
2010-05-18 12:00:00,93.48,93.5,93.12,93.16,6700.0,53.4907,53.5022,53.2847,53.3076,6700.0
2010-05-18 12:05:00,93.15,93.44,93.11,93.38,6000.0,53.3019,53.4678,53.279,53.4335,6000.0
2010-05-18 12:10:00,93.3,93.45,93.24,93.31,6200.0,53.3877,53.4736,53.3534,53.3935,6200.0
2010-05-18 12:15:00,93.28,93.4,93.22,93.33,7100.0,53.3763,53.445,53.342,53.4049,7100.0
2010-05-18 12:20:00,93.35,93.49,93.32,93.38,17800.0,53.4164,53.4965,53.3992,53.4335,17800.0
2010-05-18 12:25:00,93.35,93.58,93.35,93.55,9400.0,53.4164,53.548,53.4164,53.5308,9400.0
2010-05-18 12:30:00,93.54,93.55,93.38,93.55,11700.0,53.5251,53.5308,53.4335,53.5308,11700.0
2010-05-18 12:35:00,93.54,93.69,93.52,93.58,9100.0,53.5251,53.6109,53.5136,53.548,9100.0
2010-05-18 12:40:00,93.55,93.74,93.5,93.69,13100.0,53.5308,53.6395,53.5022,53.6109,13100.0
2010-05-18 12:45:00,93.69,93.9,93.66,93.78,8600.0,53.6109,53.7311,53.5937,53.6624,8600.0
2010-05-18 12:50:00,93.83,93.85,93.61,93.62,6400.0,53.691,53.7025,53.5651,53.5708,6400.0
2010-05-18 12:55:00,93.6,93.6,93.29,93.32,15300.0,53.5594,53.5594,53.382,53.3992,15300.0
2010-05-18 13:00:00,93.28,93.58,93.19,93.24,20600.0,53.3763,53.548,53.3248,53.3534,20600.0
2010-05-18 13:05:00,93.23,93.23,92.77,93.03,20600.0,53.3477,53.3477,53.0845,53.2332,20600.0
2010-05-18 13:10:00,93.03,93.08,92.72,92.87,18000.0,53.2332,53.2619,53.0559,53.1417,18000.0
2010-05-18 13:15:00,92.87,93.05,92.73,92.75,14100.0,53.1417,53.2447,53.0616,53.073,14100.0
2010-05-18 13:20:00,92.75,93.02,92.7,92.97,13200.0,53.073,53.2275,53.0444,53.1989,13200.0
2010-05-18 13:25:00,92.94,92.99,92.87,92.88,27100.0,53.1817,53.2104,53.1417,53.1474,27100.0
2010-05-18 13:30:00,92.91,93.11,92.91,93.1,6700.0,53.1646,53.279,53.1646,53.2733,6700.0
2010-05-18 13:35:00,93.11,93.12,92.6,92.75,13400.0,53.279,53.2847,52.9872,53.073,13400.0
2010-05-18 13:40:00,92.78,92.82,92.57,92.61,20100.0,53.0902,53.1131,52.97,52.9929,20100.0
2010-05-18 13:45:00,92.56,92.7,92.45,92.62,24100.0,52.9643,53.0444,52.9014,52.9986,24100.0
2010-05-18 13:50:00,92.6,92.66,92.52,92.57,6800.0,52.9872,53.0215,52.9414,52.97,6800.0
2010-05-18 13:55:00,92.52,92.58,92.31,92.34,22000.0,52.9414,52.9757,52.8212,52.8384,22000.0
2010-05-18 14:00:00,92.35,92.51,92.29,92.41,23100.0,52.8441,52.9357,52.8098,52.8785,23100.0
2010-05-18 14:05:00,92.38,92.46,92.3,92.45,17000.0,52.8613,52.9071,52.8155,52.9014,17000.0
2010-05-18 14:10:00,92.42,92.49,92.38,92.4,17700.0,52.8842,52.9242,52.8613,52.8727,17700.0
2010-05-18 14:15:00,92.41,92.47,92.29,92.29,16600.0,52.8785,52.9128,52.8098,52.8098,16600.0
2010-05-18 14:20:00,92.29,92.38,92.19,92.25,24100.0,52.8098,52.8613,52.7526,52.7869,24100.0
2010-05-18 14:25:00,92.23,92.29,92.05,92.14,41100.0,52.7755,52.8098,52.6725,52.724,41100.0
2010-05-18 14:30:00,92.13,92.18,91.81,91.81,21900.0,52.7182,52.7469,52.5351,52.5351,21900.0
2010-05-18 14:35:00,91.81,91.81,91.5,91.63,15400.0,52.5351,52.5351,52.3578,52.4321,15400.0
2010-05-18 14:40:00,91.66,91.96,91.55,91.96,19600.0,52.4493,52.621,52.3864,52.621,19600.0
2010-05-18 14:45:00,91.96,92.07,91.88,91.9,25700.0,52.621,52.6839,52.5752,52.5866,25700.0
2010-05-18 14:50:00,91.88,91.89,91.61,91.61,19000.0,52.5752,52.5809,52.4207,52.4207,19000.0
2010-05-18 14:55:00,91.62,91.73,91.46,91.59,24400.0,52.4264,52.4894,52.3349,52.4093,24400.0
2010-05-18 15:00:00,91.63,91.63,91.21,91.27,33100.0,52.4321,52.4321,52.1918,52.2261,33100.0
2010-05-18 15:05:00,91.25,91.43,91.16,91.3,46400.0,52.2147,52.3177,52.1632,52.2433,46400.0
2010-05-18 15:10:00,91.28,91.61,91.25,91.55,54400.0,52.2319,52.4207,52.2147,52.3864,54400.0
2010-05-18 15:15:00,91.6,91.73,91.41,91.45,43200.0,52.415,52.4894,52.3063,52.3291,43200.0
2010-05-18 15:20:00,91.46,91.52,91.31,91.37,34400.0,52.3349,52.3692,52.249,52.2834,34400.0
2010-05-18 15:25:00,91.34,91.35,91.01,91.05,31100.0,52.2662,52.2719,52.0774,52.1003,31100.0
2010-05-18 15:30:00,91.04,91.11,90.91,91.05,60300.0,52.0945,52.1346,52.0201,52.1003,60300.0
2010-05-18 15:35:00,91.06,91.54,91.02,91.5,45700.0,52.106,52.3806,52.0831,52.3578,45700.0
2010-05-18 15:40:00,91.49,91.76,91.39,91.67,39600.0,52.352,52.5065,52.2948,52.455,39600.0
2010-05-18 15:45:00,91.66,91.86,91.41,91.45,46000.0,52.4493,52.5637,52.3063,52.3291,46000.0
2010-05-18 15:50:00,91.45,91.54,91.31,91.38,91500.0,52.3291,52.3806,52.249,52.2891,91500.0
2010-05-18 15:55:00,91.38,91.45,91.16,91.19,182000.0,52.2891,52.3291,52.1632,52.1804,182000.0
2010-05-19 09:30:00,90.78,91.89,90.75,91.64,28700.0,51.9458,52.5809,51.9286,52.4379,28700.0
2010-05-19 09:35:00,91.49,91.96,91.13,91.28,31800.0,52.352,52.621,52.146,52.2319,31800.0
2010-05-19 09:40:00,91.34,91.85,91.33,91.85,12100.0,52.2662,52.558,52.2605,52.558,12100.0
2010-05-19 09:45:00,91.86,92.18,91.86,91.98,12800.0,52.5637,52.7469,52.5637,52.6324,12800.0
2010-05-19 09:50:00,92.0,92.52,91.82,91.82,12700.0,52.6439,52.9414,52.5409,52.5409,12700.0
2010-05-19 09:55:00,91.74,91.79,91.45,91.79,8300.0,52.4951,52.5237,52.3291,52.5237,8300.0
2010-05-19 10:00:00,91.79,91.99,91.61,91.98,41900.0,52.5237,52.6381,52.4207,52.6324,41900.0
2010-05-19 10:05:00,91.98,92.07,91.61,91.74,43900.0,52.6324,52.6839,52.4207,52.4951,43900.0
2010-05-19 10:10:00,91.74,91.75,91.26,91.4,24300.0,52.4951,52.5008,52.2204,52.3005,24300.0
2010-05-19 10:15:00,91.43,91.52,90.69,90.72,17400.0,52.3177,52.3692,51.8943,51.9114,17400.0
2010-05-19 10:20:00,90.7,90.71,90.27,90.28,27200.0,51.9,51.9057,51.6539,51.6596,27200.0
2010-05-19 10:25:00,90.34,90.83,90.31,90.72,42000.0,51.694,51.9744,51.6768,51.9114,42000.0
2010-05-19 10:30:00,90.7,91.05,90.57,90.92,18500.0,51.9,52.1003,51.8256,52.0259,18500.0
2010-05-19 10:35:00,90.87,90.87,90.5,90.55,14100.0,51.9973,51.9973,51.7855,51.8141,14100.0
2010-05-19 10:40:00,90.51,90.71,90.37,90.61,23700.0,51.7913,51.9057,51.7111,51.8485,23700.0
2010-05-19 10:45:00,90.63,90.63,90.19,90.22,25800.0,51.8599,51.8599,51.6081,51.6253,25800.0
2010-05-19 10:50:00,90.19,90.37,90.15,90.32,18900.0,51.6081,51.7111,51.5853,51.6825,18900.0
2010-05-19 10:55:00,90.32,90.58,90.32,90.44,8200.0,51.6825,51.8313,51.6825,51.7512,8200.0
2010-05-19 11:00:00,90.5,90.63,90.45,90.55,14800.0,51.7855,51.8599,51.7569,51.8141,14800.0
2010-05-19 11:05:00,90.55,90.69,90.49,90.64,12900.0,51.8141,51.8943,51.7798,51.8656,12900.0
2010-05-19 11:10:00,90.6,90.61,90.4,90.45,14000.0,51.8428,51.8485,51.7283,51.7569,14000.0
2010-05-19 11:15:00,90.42,90.58,90.41,90.45,13000.0,51.7398,51.8313,51.734,51.7569,13000.0
2010-05-19 11:20:00,90.47,90.5,89.85,89.96,18800.0,51.7684,51.7855,51.4136,51.4765,18800.0
2010-05-19 11:25:00,89.97,90.22,89.87,90.02,17300.0,51.4823,51.6253,51.425,51.5109,17300.0
2010-05-19 11:30:00,89.98,89.98,89.68,89.89,24100.0,51.488,51.488,51.3163,51.4365,24100.0
2010-05-19 11:35:00,89.89,89.96,89.79,89.79,10200.0,51.4365,51.4765,51.3793,51.3793,10200.0
2010-05-19 11:40:00,89.77,89.79,89.51,89.55,10300.0,51.3678,51.3793,51.219,51.2419,10300.0
2010-05-19 11:45:00,89.53,89.59,89.24,89.25,22800.0,51.2305,51.2648,51.0645,51.0703,22800.0
2010-05-19 11:50:00,89.27,89.48,89.21,89.42,38800.0,51.0817,51.2019,51.0474,51.1675,38800.0
2010-05-19 11:55:00,89.42,89.85,89.4,89.78,34600.0,51.1675,51.4136,51.1561,51.3735,34600.0
2010-05-19 12:00:00,89.77,90.08,89.64,89.88,19600.0,51.3678,51.5452,51.2934,51.4308,19600.0
2010-05-19 12:05:00,89.89,89.94,89.56,89.61,31500.0,51.4365,51.4651,51.2477,51.2763,31500.0
2010-05-19 12:10:00,89.61,89.65,89.46,89.6,20400.0,51.2763,51.2992,51.1904,51.2705,20400.0
2010-05-19 12:15:00,89.55,89.62,89.33,89.48,13600.0,51.2419,51.282,51.116,51.2019,13600.0
2010-05-19 12:20:00,89.49,89.89,89.49,89.88,24600.0,51.2076,51.4365,51.2076,51.4308,24600.0
2010-05-19 12:25:00,89.85,90.31,89.77,90.06,21100.0,51.4136,51.6768,51.3678,51.5338,21100.0
2010-05-19 12:30:00,90.08,90.12,89.9,90.06,14800.0,51.5452,51.5681,51.4422,51.5338,14800.0
2010-05-19 12:35:00,90.02,90.39,90.01,90.16,22100.0,51.5109,51.7226,51.5051,51.591,22100.0
2010-05-19 12:40:00,90.16,90.18,89.94,90.01,8700.0,51.591,51.6024,51.4651,51.5051,8700.0
2010-05-19 12:45:00,90.07,90.11,89.82,89.82,13500.0,51.5395,51.5624,51.3964,51.3964,13500.0
2010-05-19 12:50:00,89.8,90.33,89.77,90.25,17600.0,51.385,51.6883,51.3678,51.6425,17600.0
2010-05-19 12:55:00,90.28,90.68,90.13,90.67,19400.0,51.6596,51.8885,51.5738,51.8828,19400.0
2010-05-19 13:00:00,90.67,90.8,90.4,90.67,32000.0,51.8828,51.9572,51.7283,51.8828,32000.0
2010-05-19 13:05:00,90.62,90.74,90.42,90.7,37500.0,51.8542,51.9229,51.7398,51.9,37500.0
2010-05-19 13:10:00,90.72,90.73,90.52,90.73,20200.0,51.9114,51.9171,51.797,51.9171,20200.0
2010-05-19 13:15:00,90.72,90.79,90.59,90.79,17800.0,51.9114,51.9515,51.837,51.9515,17800.0
2010-05-19 13:20:00,90.74,91.24,90.71,91.11,31900.0,51.9229,52.209,51.9057,52.1346,31900.0
2010-05-19 13:25:00,91.1,91.13,90.76,90.87,15100.0,52.1289,52.146,51.9343,51.9973,15100.0
2010-05-19 13:30:00,90.85,90.85,90.76,90.81,8100.0,51.9858,51.9858,51.9343,51.9629,8100.0
2010-05-19 13:35:00,90.82,90.83,90.59,90.63,18400.0,51.9686,51.9744,51.837,51.8599,18400.0
2010-05-19 13:40:00,90.63,90.85,90.59,90.7,13000.0,51.8599,51.9858,51.837,51.9,13000.0
2010-05-19 13:45:00,90.67,91.04,90.67,91.04,19900.0,51.8828,52.0945,51.8828,52.0945,19900.0
2010-05-19 13:50:00,91.05,91.07,90.67,90.71,13000.0,52.1003,52.1117,51.8828,51.9057,13000.0
2010-05-19 13:55:00,90.67,90.71,90.37,90.52,21800.0,51.8828,51.9057,51.7111,51.797,21800.0
2010-05-19 14:00:00,90.51,90.77,90.38,90.71,20700.0,51.7913,51.94,51.7169,51.9057,20700.0
2010-05-19 14:05:00,90.69,90.96,90.62,90.62,19200.0,51.8943,52.0488,51.8542,51.8542,19200.0
2010-05-19 14:10:00,90.61,90.67,90.37,90.46,12700.0,51.8485,51.8828,51.7111,51.7626,12700.0
2010-05-19 14:15:00,90.48,90.61,90.17,90.19,16700.0,51.7741,51.8485,51.5967,51.6081,16700.0
2010-05-19 14:20:00,90.14,90.22,89.86,89.88,15200.0,51.5795,51.6253,51.4193,51.4308,15200.0
2010-05-19 14:25:00,89.94,90.11,89.93,90.07,11300.0,51.4651,51.5624,51.4594,51.5395,11300.0
2010-05-19 14:30:00,90.13,90.29,90.08,90.2,30300.0,51.5738,51.6654,51.5452,51.6139,30300.0
2010-05-19 14:35:00,90.2,90.44,90.15,90.27,13000.0,51.6139,51.7512,51.5853,51.6539,13000.0
2010-05-19 14:40:00,90.28,90.64,90.2,90.53,29200.0,51.6596,51.8656,51.6139,51.8027,29200.0
2010-05-19 14:45:00,90.49,90.9,90.49,90.8,19800.0,51.7798,52.0144,51.7798,51.9572,19800.0
2010-05-19 14:50:00,90.84,90.84,90.52,90.74,17700.0,51.9801,51.9801,51.797,51.9229,17700.0
2010-05-19 14:55:00,90.73,90.75,90.38,90.5,13900.0,51.9171,51.9286,51.7169,51.7855,13900.0
2010-05-19 15:00:00,90.49,90.65,90.37,90.41,22000.0,51.7798,51.8714,51.7111,51.734,22000.0
2010-05-19 15:05:00,90.4,90.4,90.03,90.08,19600.0,51.7283,51.7283,51.5166,51.5452,19600.0
2010-05-19 15:10:00,90.06,90.26,90.01,90.04,16000.0,51.5338,51.6482,51.5051,51.5223,16000.0
2010-05-19 15:15:00,90.01,90.4,90.01,90.31,20900.0,51.5051,51.7283,51.5051,51.6768,20900.0
2010-05-19 15:20:00,90.32,90.39,90.01,90.09,24600.0,51.6825,51.7226,51.5051,51.5509,24600.0
2010-05-19 15:25:00,90.12,90.65,90.08,90.61,25800.0,51.5681,51.8714,51.5452,51.8485,25800.0
2010-05-19 15:30:00,90.67,90.74,90.33,90.6,36200.0,51.8828,51.9229,51.6883,51.8428,36200.0
2010-05-19 15:35:00,90.59,91.0,90.36,90.96,45400.0,51.837,52.0716,51.7054,52.0488,45400.0
2010-05-19 15:40:00,90.99,91.1,90.74,90.95,42800.0,52.0659,52.1289,51.9229,52.043,42800.0
2010-05-19 15:45:00,90.94,91.03,90.69,90.86,51600.0,52.0373,52.0888,51.8943,51.9915,51600.0
2010-05-19 15:50:00,90.86,91.1,90.76,91.05,69000.0,51.9915,52.1289,51.9343,52.1003,69000.0
2010-05-19 15:55:00,91.05,91.05,90.84,90.88,88000.0,52.1003,52.1003,51.9801,52.003,88000.0
2010-05-20 09:30:00,89.16,89.21,88.68,89.01,23900.0,51.0188,51.0474,50.7441,50.9329,23900.0
2010-05-20 09:35:00,88.96,89.33,88.78,89.06,15800.0,50.9043,51.116,50.8013,50.9615,15800.0
2010-05-20 09:40:00,89.06,89.06,88.5,88.62,7600.0,50.9615,50.9615,50.6411,50.7098,7600.0
2010-05-20 09:45:00,88.61,88.9,88.46,88.9,8700.0,50.704,50.87,50.6182,50.87,8700.0
2010-05-20 09:50:00,88.93,89.6,88.93,89.31,7400.0,50.8872,51.2705,50.8872,51.1046,7400.0
2010-05-20 09:55:00,89.27,89.27,88.98,88.98,6200.0,51.0817,51.0817,50.9158,50.9158,6200.0
2010-05-20 10:00:00,89.02,89.11,88.77,88.86,21800.0,50.9387,50.9902,50.7956,50.8471,21800.0
2010-05-20 10:05:00,88.81,89.3,88.79,88.98,38200.0,50.8185,51.0989,50.807,50.9158,38200.0
2010-05-20 10:10:00,88.94,89.04,88.58,88.58,34800.0,50.8929,50.9501,50.6869,50.6869,34800.0
2010-05-20 10:15:00,88.56,88.79,88.42,88.77,26600.0,50.6754,50.807,50.5953,50.7956,26600.0
2010-05-20 10:20:00,88.75,88.88,88.44,88.49,32700.0,50.7842,50.8585,50.6068,50.6354,32700.0
2010-05-20 10:25:00,88.48,88.81,88.36,88.72,28200.0,50.6297,50.8185,50.561,50.767,28200.0
2010-05-20 10:30:00,88.71,88.97,88.51,88.59,37100.0,50.7613,50.91,50.6468,50.6926,37100.0
2010-05-20 10:35:00,88.6,88.62,88.15,88.15,17800.0,50.6983,50.7098,50.4408,50.4408,17800.0
2010-05-20 10:40:00,88.14,88.28,87.91,88.13,17200.0,50.4351,50.5152,50.3035,50.4294,17200.0
2010-05-20 10:45:00,88.12,88.49,88.09,88.29,12100.0,50.4237,50.6354,50.4065,50.5209,12100.0
2010-05-20 10:50:00,88.3,88.51,88.23,88.44,16300.0,50.5267,50.6468,50.4866,50.6068,16300.0
2010-05-20 10:55:00,88.44,88.44,88.17,88.17,13100.0,50.6068,50.6068,50.4523,50.4523,13100.0
2010-05-20 11:00:00,88.18,88.3,88.08,88.24,28800.0,50.458,50.5267,50.4008,50.4923,28800.0
2010-05-20 11:05:00,88.22,88.77,88.12,88.62,21300.0,50.4809,50.7956,50.4237,50.7098,21300.0
2010-05-20 11:10:00,88.6,88.71,88.38,88.39,11300.0,50.6983,50.7613,50.5724,50.5782,11300.0
2010-05-20 11:15:00,88.36,88.49,88.18,88.42,23500.0,50.561,50.6354,50.458,50.5953,23500.0
2010-05-20 11:20:00,88.44,88.7,88.29,88.62,16400.0,50.6068,50.7555,50.5209,50.7098,16400.0
2010-05-20 11:25:00,88.6,89.17,88.46,89.04,23000.0,50.6983,51.0245,50.6182,50.9501,23000.0
2010-05-20 11:30:00,89.0,89.03,88.8,88.92,14400.0,50.9272,50.9444,50.8128,50.8814,14400.0
2010-05-20 11:35:00,88.93,89.02,88.54,88.75,11300.0,50.8872,50.9387,50.664,50.7842,11300.0
2010-05-20 11:40:00,88.75,88.79,88.45,88.47,8500.0,50.7842,50.807,50.6125,50.6239,8500.0
2010-05-20 11:45:00,88.53,88.88,88.53,88.82,14100.0,50.6583,50.8585,50.6583,50.8242,14100.0
2010-05-20 11:50:00,88.75,88.93,88.64,88.71,31300.0,50.7842,50.8872,50.7212,50.7613,31300.0
2010-05-20 11:55:00,88.71,88.72,88.38,88.38,13500.0,50.7613,50.767,50.5724,50.5724,13500.0
2010-05-20 12:00:00,88.4,88.49,88.27,88.38,9100.0,50.5839,50.6354,50.5095,50.5724,9100.0
2010-05-20 12:05:00,88.41,88.78,88.41,88.7,8700.0,50.5896,50.8013,50.5896,50.7555,8700.0
2010-05-20 12:10:00,88.63,88.66,88.28,88.3,11000.0,50.7155,50.7327,50.5152,50.5267,11000.0
2010-05-20 12:15:00,88.22,88.23,87.96,88.04,11400.0,50.4809,50.4866,50.3321,50.3779,11400.0
2010-05-20 12:20:00,88.06,88.22,87.99,87.99,5600.0,50.3893,50.4809,50.3493,50.3493,5600.0
2010-05-20 12:25:00,88.02,88.12,87.99,88.03,5600.0,50.3664,50.4237,50.3493,50.3722,5600.0
2010-05-20 12:30:00,88.0,88.03,87.86,87.86,7100.0,50.355,50.3722,50.2749,50.2749,7100.0
2010-05-20 12:35:00,87.88,88.14,87.84,88.08,8000.0,50.2863,50.4351,50.2634,50.4008,8000.0
2010-05-20 12:40:00,88.03,88.06,87.95,87.95,3700.0,50.3722,50.3893,50.3264,50.3264,3700.0
2010-05-20 12:45:00,87.95,88.16,87.94,87.94,8700.0,50.3264,50.4465,50.3207,50.3207,8700.0
2010-05-20 12:50:00,87.92,87.94,87.6,87.68,12900.0,50.3092,50.3207,50.1261,50.1719,12900.0
2010-05-20 12:55:00,87.71,87.82,87.29,87.35,17800.0,50.1891,50.252,49.9487,49.9831,17800.0
2010-05-20 13:00:00,87.32,87.67,87.31,87.61,13800.0,49.9659,50.1662,49.9602,50.1318,13800.0
2010-05-20 13:05:00,87.65,87.77,87.56,87.66,12300.0,50.1547,50.2234,50.1032,50.1604,12300.0
2010-05-20 13:10:00,87.68,88.01,87.61,87.89,19200.0,50.1719,50.3607,50.1318,50.2921,19200.0
2010-05-20 13:15:00,87.88,88.02,87.76,88.02,13600.0,50.2863,50.3664,50.2177,50.3664,13600.0
2010-05-20 13:20:00,88.0,88.29,87.92,88.21,20800.0,50.355,50.5209,50.3092,50.4752,20800.0
2010-05-20 13:25:00,88.2,88.58,88.06,88.19,32200.0,50.4694,50.6869,50.3893,50.4637,32200.0
2010-05-20 13:30:00,88.22,88.77,88.22,88.31,30800.0,50.4809,50.7956,50.4809,50.5324,30800.0
2010-05-20 13:35:00,88.24,88.29,87.91,87.92,36400.0,50.4923,50.5209,50.3035,50.3092,36400.0
2010-05-20 13:40:00,87.93,88.33,87.92,88.33,15500.0,50.3149,50.5438,50.3092,50.5438,15500.0
2010-05-20 13:45:00,88.29,88.39,88.15,88.33,27200.0,50.5209,50.5782,50.4408,50.5438,27200.0
2010-05-20 13:50:00,88.36,88.38,88.09,88.13,8500.0,50.561,50.5724,50.4065,50.4294,8500.0
2010-05-20 13:55:00,88.18,88.23,87.96,88.09,24600.0,50.458,50.4866,50.3321,50.4065,24600.0
2010-05-20 14:00:00,88.06,88.09,87.59,87.84,24900.0,50.3893,50.4065,50.1204,50.2634,24900.0
2010-05-20 14:05:00,87.78,87.79,87.56,87.74,8000.0,50.2291,50.2348,50.1032,50.2062,8000.0
2010-05-20 14:10:00,87.76,88.28,87.76,88.28,10600.0,50.2177,50.5152,50.2177,50.5152,10600.0
2010-05-20 14:15:00,88.24,88.59,88.1,88.57,11800.0,50.4923,50.6926,50.4122,50.6812,11800.0
2010-05-20 14:20:00,88.61,89.07,88.51,88.89,17000.0,50.704,50.9673,50.6468,50.8643,17000.0
2010-05-20 14:25:00,88.89,88.92,88.63,88.79,35300.0,50.8643,50.8814,50.7155,50.807,35300.0
2010-05-20 14:30:00,88.76,89.13,88.58,89.13,19800.0,50.7899,51.0016,50.6869,51.0016,19800.0
2010-05-20 14:35:00,89.18,89.49,89.13,89.34,23800.0,51.0302,51.2076,51.0016,51.1218,23800.0
2010-05-20 14:40:00,89.35,89.54,89.13,89.47,43500.0,51.1275,51.2362,51.0016,51.1962,43500.0
2010-05-20 14:45:00,89.46,89.58,89.25,89.48,25000.0,51.1904,51.2591,51.0703,51.2019,25000.0
2010-05-20 14:50:00,89.43,89.65,89.26,89.33,36800.0,51.1733,51.2992,51.076,51.116,36800.0
2010-05-20 14:55:00,89.31,89.37,88.59,88.72,33300.0,51.1046,51.1389,50.6926,50.767,33300.0
2010-05-20 15:00:00,88.76,88.99,88.69,88.86,20900.0,50.7899,50.9215,50.7498,50.8471,20900.0
2010-05-20 15:05:00,88.84,88.85,88.36,88.59,36300.0,50.8357,50.8414,50.561,50.6926,36300.0
2010-05-20 15:10:00,88.62,88.64,88.27,88.35,17700.0,50.7098,50.7212,50.5095,50.5553,17700.0
2010-05-20 15:15:00,88.35,88.85,88.26,88.67,36400.0,50.5553,50.8414,50.5038,50.7384,36400.0
2010-05-20 15:20:00,88.73,89.0,88.62,89.0,40000.0,50.7727,50.9272,50.7098,50.9272,40000.0
2010-05-20 15:25:00,88.98,89.0,88.77,88.77,28100.0,50.9158,50.9272,50.7956,50.7956,28100.0
2010-05-20 15:30:00,88.79,88.98,88.75,88.96,32700.0,50.807,50.9158,50.7842,50.9043,32700.0
2010-05-20 15:35:00,88.96,88.96,88.37,88.42,50000.0,50.9043,50.9043,50.5667,50.5953,50000.0
2010-05-20 15:40:00,88.42,88.53,88.14,88.22,63700.0,50.5953,50.6583,50.4351,50.4809,63700.0
2010-05-20 15:45:00,88.2,88.2,87.78,87.94,91200.0,50.4694,50.4694,50.2291,50.3207,91200.0
2010-05-20 15:50:00,87.96,87.99,87.44,87.48,118700.0,50.3321,50.3493,50.0346,50.0574,118700.0
2010-05-20 15:55:00,87.48,87.5,86.86,87.03,228100.0,50.0574,50.0689,49.7027,49.7999,228100.0
2010-05-21 09:30:00,85.95,86.97,85.6,86.21,207900.0,49.182,49.7656,48.9817,49.3307,207900.0
2010-05-21 09:35:00,86.15,87.27,86.12,87.15,37900.0,49.2964,49.9373,49.2792,49.8686,37900.0
2010-05-21 09:40:00,87.21,87.26,86.48,86.84,68300.0,49.9029,49.9316,49.4852,49.6912,68300.0
2010-05-21 09:45:00,86.82,87.18,86.75,87.1,48400.0,49.6798,49.8858,49.6397,49.84,48400.0
2010-05-21 09:50:00,87.07,87.76,87.06,87.69,69600.0,49.8228,50.2177,49.8171,50.1776,69600.0
2010-05-21 09:55:00,87.65,88.42,87.64,87.8,32300.0,50.1547,50.5953,50.149,50.2406,32300.0
2010-05-21 10:00:00,87.73,88.03,87.44,87.81,27700.0,50.2005,50.3722,50.0346,50.2463,27700.0
2010-05-21 10:05:00,87.77,88.54,87.72,88.05,30600.0,50.2234,50.664,50.1948,50.3836,30600.0
2010-05-21 10:10:00,88.07,88.24,87.68,87.85,37800.0,50.3951,50.4923,50.1719,50.2692,37800.0
2010-05-21 10:15:00,87.89,88.05,87.57,87.84,37200.0,50.2921,50.3836,50.1089,50.2634,37200.0
2010-05-21 10:20:00,87.79,87.93,87.48,87.49,19800.0,50.2348,50.3149,50.0574,50.0632,19800.0
2010-05-21 10:25:00,87.47,87.63,87.17,87.17,15700.0,50.0517,50.1433,49.8801,49.8801,15700.0
2010-05-21 10:30:00,87.23,87.32,86.89,87.24,25000.0,49.9144,49.9659,49.7198,49.9201,25000.0
2010-05-21 10:35:00,87.34,87.7,87.3,87.65,14700.0,49.9773,50.1833,49.9544,50.1547,14700.0
2010-05-21 10:40:00,87.71,87.99,87.67,87.83,20000.0,50.1891,50.3493,50.1662,50.2577,20000.0
2010-05-21 10:45:00,87.82,87.89,87.45,87.54,13800.0,50.252,50.2921,50.0403,50.0918,13800.0
2010-05-21 10:50:00,87.51,87.75,87.51,87.71,15800.0,50.0746,50.2119,50.0746,50.1891,15800.0
2010-05-21 10:55:00,87.74,88.07,87.73,87.87,17700.0,50.2062,50.3951,50.2005,50.2806,17700.0
2010-05-21 11:00:00,87.92,88.22,87.83,88.11,8900.0,50.3092,50.4809,50.2577,50.4179,8900.0
2010-05-21 11:05:00,88.1,88.45,88.1,88.38,20000.0,50.4122,50.6125,50.4122,50.5724,20000.0
2010-05-21 11:10:00,88.3,88.48,88.14,88.48,18300.0,50.5267,50.6297,50.4351,50.6297,18300.0
2010-05-21 11:15:00,88.49,89.05,88.37,89.05,17200.0,50.6354,50.9558,50.5667,50.9558,17200.0
2010-05-21 11:20:00,89.01,89.31,88.89,89.24,22200.0,50.9329,51.1046,50.8643,51.0645,22200.0
2010-05-21 11:25:00,89.25,89.25,88.74,89.09,20200.0,51.0703,51.0703,50.7784,50.9787,20200.0
2010-05-21 11:30:00,89.05,89.31,88.97,89.27,30800.0,50.9558,51.1046,50.91,51.0817,30800.0
2010-05-21 11:35:00,89.27,89.97,89.27,89.97,16700.0,51.0817,51.4823,51.0817,51.4823,16700.0
2010-05-21 11:40:00,89.96,89.97,89.64,89.87,29900.0,51.4765,51.4823,51.2934,51.425,29900.0
2010-05-21 11:45:00,89.89,90.17,89.78,89.82,22600.0,51.4365,51.5967,51.3735,51.3964,22600.0
2010-05-21 11:50:00,89.82,90.39,89.82,90.09,20700.0,51.3964,51.7226,51.3964,51.5509,20700.0
2010-05-21 11:55:00,90.16,90.16,89.9,90.0,8600.0,51.591,51.591,51.4422,51.4994,8600.0
2010-05-21 12:00:00,90.0,90.0,89.67,89.92,12100.0,51.4994,51.4994,51.3106,51.4536,12100.0
2010-05-21 12:05:00,89.88,90.0,89.76,89.85,16400.0,51.4308,51.4994,51.3621,51.4136,16400.0
2010-05-21 12:10:00,89.82,89.87,89.54,89.58,20500.0,51.3964,51.425,51.2362,51.2591,20500.0
2010-05-21 12:15:00,89.62,90.08,89.62,90.03,18300.0,51.282,51.5452,51.282,51.5166,18300.0
2010-05-21 12:20:00,90.03,90.13,89.87,90.11,29600.0,51.5166,51.5738,51.425,51.5624,29600.0
2010-05-21 12:25:00,90.08,90.1,89.68,89.72,13800.0,51.5452,51.5566,51.3163,51.3392,13800.0
2010-05-21 12:30:00,89.74,89.77,89.36,89.37,16100.0,51.3507,51.3678,51.1332,51.1389,16100.0
2010-05-21 12:35:00,89.35,89.69,89.35,89.6,11900.0,51.1275,51.322,51.1275,51.2705,11900.0
2010-05-21 12:40:00,89.64,89.71,89.52,89.52,5800.0,51.2934,51.3335,51.2248,51.2248,5800.0
2010-05-21 12:45:00,89.5,89.53,89.12,89.14,9800.0,51.2133,51.2305,50.9959,51.0073,9800.0
2010-05-21 12:50:00,89.1,89.59,89.06,89.57,13800.0,50.9844,51.2648,50.9615,51.2534,13800.0
2010-05-21 12:55:00,89.53,89.53,89.22,89.32,12500.0,51.2305,51.2305,51.0531,51.1103,12500.0
2010-05-21 13:00:00,89.29,89.32,88.85,88.85,11900.0,51.0932,51.1103,50.8414,50.8414,11900.0
2010-05-21 13:05:00,88.85,89.28,88.85,89.28,9700.0,50.8414,51.0874,50.8414,51.0874,9700.0
2010-05-21 13:10:00,89.27,89.49,89.25,89.35,23500.0,51.0817,51.2076,51.0703,51.1275,23500.0
2010-05-21 13:15:00,89.33,89.45,89.11,89.13,42000.0,51.116,51.1847,50.9902,51.0016,42000.0
2010-05-21 13:20:00,89.15,89.19,88.77,88.88,12100.0,51.013,51.0359,50.7956,50.8585,12100.0
2010-05-21 13:25:00,88.91,89.02,88.78,88.97,8100.0,50.8757,50.9387,50.8013,50.91,8100.0
2010-05-21 13:30:00,89.0,89.28,88.84,89.28,19900.0,50.9272,51.0874,50.8357,51.0874,19900.0
2010-05-21 13:35:00,89.29,89.36,89.07,89.25,16100.0,51.0932,51.1332,50.9673,51.0703,16100.0
2010-05-21 13:40:00,89.24,89.42,89.19,89.29,17500.0,51.0645,51.1675,51.0359,51.0932,17500.0
2010-05-21 13:45:00,89.35,89.52,89.33,89.37,37400.0,51.1275,51.2248,51.116,51.1389,37400.0
2010-05-21 13:50:00,89.4,89.68,89.39,89.52,11700.0,51.1561,51.3163,51.1504,51.2248,11700.0
2010-05-21 13:55:00,89.59,89.63,89.51,89.61,6000.0,51.2648,51.2877,51.219,51.2763,6000.0
2010-05-21 14:00:00,89.65,89.84,89.55,89.64,17600.0,51.2992,51.4079,51.2419,51.2934,17600.0
2010-05-21 14:05:00,89.64,89.66,89.21,89.33,15500.0,51.2934,51.3049,51.0474,51.116,15500.0
2010-05-21 14:10:00,89.36,89.45,89.2,89.2,20000.0,51.1332,51.1847,51.0417,51.0417,20000.0
2010-05-21 14:15:00,89.2,89.2,88.78,88.94,17200.0,51.0417,51.0417,50.8013,50.8929,17200.0
2010-05-21 14:20:00,88.97,89.15,88.89,89.09,19600.0,50.91,51.013,50.8643,50.9787,19600.0
2010-05-21 14:25:00,89.1,89.28,88.98,89.18,11600.0,50.9844,51.0874,50.9158,51.0302,11600.0
2010-05-21 14:30:00,89.22,89.42,89.22,89.4,11200.0,51.0531,51.1675,51.0531,51.1561,11200.0
2010-05-21 14:35:00,89.35,89.43,89.12,89.18,11400.0,51.1275,51.1733,50.9959,51.0302,11400.0
2010-05-21 14:40:00,89.18,89.47,88.94,89.08,67700.0,51.0302,51.1962,50.8929,50.973,67700.0
2010-05-21 14:45:00,89.06,89.06,88.46,88.88,53000.0,50.9615,50.9615,50.6182,50.8585,53000.0
2010-05-21 14:50:00,88.83,88.86,88.51,88.55,13100.0,50.8299,50.8471,50.6468,50.6697,13100.0
2010-05-21 14:55:00,88.53,88.87,88.44,88.83,18500.0,50.6583,50.8528,50.6068,50.8299,18500.0
2010-05-21 15:00:00,88.89,89.12,88.7,89.01,19100.0,50.8643,50.9959,50.7555,50.9329,19100.0
2010-05-21 15:05:00,89.05,89.12,88.72,88.87,15200.0,50.9558,50.9959,50.767,50.8528,15200.0
2010-05-21 15:10:00,88.82,88.94,88.73,88.75,19400.0,50.8242,50.8929,50.7727,50.7842,19400.0
2010-05-21 15:15:00,88.75,88.75,88.38,88.49,26300.0,50.7842,50.7842,50.5724,50.6354,26300.0
2010-05-21 15:20:00,88.45,89.11,88.45,88.95,25900.0,50.6125,50.9902,50.6125,50.8986,25900.0
2010-05-21 15:25:00,88.97,89.02,88.8,88.88,20500.0,50.91,50.9387,50.8128,50.8585,20500.0
2010-05-21 15:30:00,88.89,88.92,88.63,88.67,48700.0,50.8643,50.8814,50.7155,50.7384,48700.0
2010-05-21 15:35:00,88.68,88.81,88.53,88.69,40900.0,50.7441,50.8185,50.6583,50.7498,40900.0
2010-05-21 15:40:00,88.72,89.34,88.65,89.34,60200.0,50.767,51.1218,50.7269,51.1218,60200.0
2010-05-21 15:45:00,89.33,89.5,89.0,89.19,98500.0,51.116,51.2133,50.9272,51.0359,98500.0
2010-05-21 15:50:00,89.2,89.98,89.2,89.94,98500.0,51.0417,51.488,51.0417,51.4651,98500.0
2010-05-21 15:55:00,89.94,90.66,89.86,90.52,252900.0,51.4651,51.8771,51.4193,51.797,252900.0
2010-05-24 09:30:00,90.54,90.54,90.12,90.37,20400.0,51.8084,51.8084,51.5681,51.7111,20400.0
2010-05-24 09:35:00,90.28,90.6,90.0,90.14,22200.0,51.6596,51.8428,51.4994,51.5795,22200.0
2010-05-24 09:40:00,90.18,90.37,89.85,89.86,12500.0,51.6024,51.7111,51.4136,51.4193,12500.0
2010-05-24 09:45:00,89.94,90.1,89.66,90.05,25800.0,51.4651,51.5566,51.3049,51.528,25800.0
2010-05-24 09:50:00,90.03,90.26,89.81,89.98,25700.0,51.5166,51.6482,51.3907,51.488,25700.0
2010-05-24 09:55:00,89.98,90.04,89.59,89.97,15000.0,51.488,51.5223,51.2648,51.4823,15000.0
2010-05-24 10:00:00,90.0,90.45,89.61,89.93,38700.0,51.4994,51.7569,51.2763,51.4594,38700.0
2010-05-24 10:05:00,90.05,90.47,90.05,90.32,15800.0,51.528,51.7684,51.528,51.6825,15800.0
2010-05-24 10:10:00,90.25,90.55,90.18,90.53,17600.0,51.6425,51.8141,51.6024,51.8027,17600.0
2010-05-24 10:15:00,90.59,90.72,90.33,90.5,18700.0,51.837,51.9114,51.6883,51.7855,18700.0
2010-05-24 10:20:00,90.47,90.57,90.17,90.21,46200.0,51.7684,51.8256,51.5967,51.6196,46200.0
2010-05-24 10:25:00,90.19,90.22,89.69,89.8,21100.0,51.6081,51.6253,51.322,51.385,21100.0
2010-05-24 10:30:00,89.8,90.37,89.79,90.32,18000.0,51.385,51.7111,51.3793,51.6825,18000.0
2010-05-24 10:35:00,90.32,90.64,90.32,90.61,14100.0,51.6825,51.8656,51.6825,51.8485,14100.0
2010-05-24 10:40:00,90.61,90.86,90.53,90.65,15400.0,51.8485,51.9915,51.8027,51.8714,15400.0
2010-05-24 10:45:00,90.66,90.66,90.25,90.4,15300.0,51.8771,51.8771,51.6425,51.7283,15300.0
2010-05-24 10:50:00,90.44,90.44,90.1,90.13,15300.0,51.7512,51.7512,51.5566,51.5738,15300.0
2010-05-24 10:55:00,90.14,90.37,90.13,90.19,15500.0,51.5795,51.7111,51.5738,51.6081,15500.0
2010-05-24 11:00:00,90.15,90.2,90.01,90.18,8900.0,51.5853,51.6139,51.5051,51.6024,8900.0
2010-05-24 11:05:00,90.15,90.33,89.89,89.89,10200.0,51.5853,51.6883,51.4365,51.4365,10200.0
2010-05-24 11:10:00,89.93,89.96,89.61,89.75,9900.0,51.4594,51.4765,51.2763,51.3564,9900.0
2010-05-24 11:15:00,89.75,89.83,89.61,89.77,19600.0,51.3564,51.4022,51.2763,51.3678,19600.0
2010-05-24 11:20:00,89.77,90.09,89.77,90.09,7000.0,51.3678,51.5509,51.3678,51.5509,7000.0
2010-05-24 11:25:00,90.02,90.03,89.82,89.89,8600.0,51.5109,51.5166,51.3964,51.4365,8600.0
2010-05-24 11:30:00,89.9,89.95,89.76,89.95,7300.0,51.4422,51.4708,51.3621,51.4708,7300.0
2010-05-24 11:35:00,89.97,90.26,89.97,90.24,18600.0,51.4823,51.6482,51.4823,51.6368,18600.0
2010-05-24 11:40:00,90.24,90.48,90.18,90.36,17000.0,51.6368,51.7741,51.6024,51.7054,17000.0
2010-05-24 11:45:00,90.35,90.81,90.35,90.81,27200.0,51.6997,51.9629,51.6997,51.9629,27200.0
2010-05-24 11:50:00,90.79,90.82,90.4,90.57,21200.0,51.9515,51.9686,51.7283,51.8256,21200.0
2010-05-24 11:55:00,90.57,90.92,90.57,90.78,16500.0,51.8256,52.0259,51.8256,51.9458,16500.0
2010-05-24 12:00:00,90.8,90.9,90.67,90.82,12500.0,51.9572,52.0144,51.8828,51.9686,12500.0
2010-05-24 12:05:00,90.86,91.09,90.71,90.73,13700.0,51.9915,52.1231,51.9057,51.9171,13700.0
2010-05-24 12:10:00,90.72,90.74,90.55,90.57,9500.0,51.9114,51.9229,51.8141,51.8256,9500.0
2010-05-24 12:15:00,90.55,90.65,90.37,90.49,5500.0,51.8141,51.8714,51.7111,51.7798,5500.0
2010-05-24 12:20:00,90.55,90.6,90.47,90.6,6700.0,51.8141,51.8428,51.7684,51.8428,6700.0
2010-05-24 12:25:00,90.53,90.7,90.47,90.7,7500.0,51.8027,51.9,51.7684,51.9,7500.0
2010-05-24 12:30:00,90.7,90.87,90.58,90.58,8700.0,51.9,51.9973,51.8313,51.8313,8700.0
2010-05-24 12:35:00,90.52,90.52,90.34,90.49,4900.0,51.797,51.797,51.694,51.7798,4900.0
2010-05-24 12:40:00,90.5,90.66,90.43,90.6,11800.0,51.7855,51.8771,51.7455,51.8428,11800.0
2010-05-24 12:45:00,90.61,90.73,90.53,90.67,15700.0,51.8485,51.9171,51.8027,51.8828,15700.0
2010-05-24 12:50:00,90.7,90.94,90.67,90.8,11300.0,51.9,52.0373,51.8828,51.9572,11300.0
2010-05-24 12:55:00,90.8,90.82,90.7,90.7,4700.0,51.9572,51.9686,51.9,51.9,4700.0
2010-05-24 13:00:00,90.73,90.81,90.64,90.64,9100.0,51.9171,51.9629,51.8656,51.8656,9100.0
2010-05-24 13:05:00,90.57,90.58,90.35,90.46,13000.0,51.8256,51.8313,51.6997,51.7626,13000.0
2010-05-24 13:10:00,90.43,90.65,90.37,90.55,5700.0,51.7455,51.8714,51.7111,51.8141,5700.0
2010-05-24 13:15:00,90.52,90.55,90.27,90.35,7100.0,51.797,51.8141,51.6539,51.6997,7100.0
2010-05-24 13:20:00,90.33,90.51,90.28,90.44,5500.0,51.6883,51.7913,51.6596,51.7512,5500.0
2010-05-24 13:25:00,90.44,90.64,90.28,90.4,8300.0,51.7512,51.8656,51.6596,51.7283,8300.0
2010-05-24 13:30:00,90.41,90.49,90.36,90.4,7200.0,51.734,51.7798,51.7054,51.7283,7200.0
2010-05-24 13:35:00,90.35,90.35,90.15,90.2,13100.0,51.6997,51.6997,51.5853,51.6139,13100.0
2010-05-24 13:40:00,90.19,90.32,90.1,90.13,16700.0,51.6081,51.6825,51.5566,51.5738,16700.0
2010-05-24 13:45:00,90.13,90.13,89.74,89.85,24800.0,51.5738,51.5738,51.3507,51.4136,24800.0
2010-05-24 13:50:00,89.86,90.04,89.83,90.04,14900.0,51.4193,51.5223,51.4022,51.5223,14900.0
2010-05-24 13:55:00,90.01,90.21,89.98,90.18,14800.0,51.5051,51.6196,51.488,51.6024,14800.0
2010-05-24 14:00:00,90.16,90.44,90.16,90.18,16800.0,51.591,51.7512,51.591,51.6024,16800.0
2010-05-24 14:05:00,90.18,90.19,89.97,90.15,17100.0,51.6024,51.6081,51.4823,51.5853,17100.0
2010-05-24 14:10:00,90.15,90.39,90.15,90.36,8600.0,51.5853,51.7226,51.5853,51.7054,8600.0
2010-05-24 14:15:00,90.37,90.4,90.23,90.23,9700.0,51.7111,51.7283,51.631,51.631,9700.0
2010-05-24 14:20:00,90.22,90.31,90.03,90.31,15300.0,51.6253,51.6768,51.5166,51.6768,15300.0
2010-05-24 14:25:00,90.32,90.37,90.01,90.26,16600.0,51.6825,51.7111,51.5051,51.6482,16600.0
2010-05-24 14:30:00,90.23,90.46,90.08,90.46,10400.0,51.631,51.7626,51.5452,51.7626,10400.0
2010-05-24 14:35:00,90.46,90.52,90.04,90.13,18600.0,51.7626,51.797,51.5223,51.5738,18600.0
2010-05-24 14:40:00,90.09,90.22,90.09,90.13,10700.0,51.5509,51.6253,51.5509,51.5738,10700.0
2010-05-24 14:45:00,90.1,90.17,89.87,89.95,14100.0,51.5566,51.5967,51.425,51.4708,14100.0
2010-05-24 14:50:00,89.96,90.21,89.88,90.21,25700.0,51.4765,51.6196,51.4308,51.6196,25700.0
2010-05-24 14:55:00,90.2,90.24,89.93,89.96,20000.0,51.6139,51.6368,51.4594,51.4765,20000.0
2010-05-24 15:00:00,89.94,90.07,89.82,89.91,15600.0,51.4651,51.5395,51.3964,51.4479,15600.0
2010-05-24 15:05:00,89.88,89.92,89.6,89.64,26700.0,51.4308,51.4536,51.2705,51.2934,26700.0
2010-05-24 15:10:00,89.65,89.85,89.55,89.78,26100.0,51.2992,51.4136,51.2419,51.3735,26100.0
2010-05-24 15:15:00,89.78,89.83,89.69,89.71,19500.0,51.3735,51.4022,51.322,51.3335,19500.0
2010-05-24 15:20:00,89.72,89.91,89.71,89.8,37400.0,51.3392,51.4479,51.3335,51.385,37400.0
2010-05-24 15:25:00,89.78,89.82,89.65,89.73,37200.0,51.3735,51.3964,51.2992,51.3449,37200.0
2010-05-24 15:30:00,89.74,90.05,89.61,90.02,41200.0,51.3507,51.528,51.2763,51.5109,41200.0
2010-05-24 15:35:00,90.03,90.08,89.77,89.97,48200.0,51.5166,51.5452,51.3678,51.4823,48200.0
2010-05-24 15:40:00,89.97,90.09,89.79,89.8,65900.0,51.4823,51.5509,51.3793,51.385,65900.0
2010-05-24 15:45:00,89.78,89.78,89.37,89.49,62400.0,51.3735,51.3735,51.1389,51.2076,62400.0
2010-05-24 15:50:00,89.46,89.58,89.19,89.29,89500.0,51.1904,51.2591,51.0359,51.0932,89500.0
2010-05-24 15:55:00,89.25,89.29,88.87,88.92,138100.0,51.0703,51.0932,50.8528,50.8814,138100.0
2010-05-25 09:30:00,87.08,87.08,85.78,86.89,29100.0,49.8286,49.8286,49.0847,49.7198,29100.0
2010-05-25 09:35:00,86.9,86.9,86.28,86.45,12400.0,49.7256,49.7256,49.3708,49.4681,12400.0
2010-05-25 09:40:00,86.32,86.81,85.86,86.81,39300.0,49.3937,49.6741,49.1305,49.6741,39300.0
2010-05-25 09:45:00,86.76,87.27,86.64,86.81,19100.0,49.6454,49.9373,49.5768,49.6741,19100.0
2010-05-25 09:50:00,86.79,86.8,86.42,86.63,15900.0,49.6626,49.6683,49.4509,49.5711,15900.0
2010-05-25 09:55:00,86.57,86.83,86.51,86.77,10100.0,49.5367,49.6855,49.5024,49.6512,10100.0
2010-05-25 10:00:00,86.77,87.42,86.68,87.4,34300.0,49.6512,50.0231,49.5997,50.0117,34300.0
2010-05-25 10:05:00,87.43,87.43,86.84,87.02,32200.0,50.0288,50.0288,49.6912,49.7942,32200.0
2010-05-25 10:10:00,87.02,87.44,86.89,87.43,23000.0,49.7942,50.0346,49.7198,50.0288,23000.0
2010-05-25 10:15:00,87.44,87.88,87.34,87.63,38200.0,50.0346,50.2863,49.9773,50.1433,38200.0
2010-05-25 10:20:00,87.62,87.74,87.27,87.4,28600.0,50.1376,50.2062,49.9373,50.0117,28600.0
2010-05-25 10:25:00,87.45,87.5,87.04,87.1,15600.0,50.0403,50.0689,49.8057,49.84,15600.0
2010-05-25 10:30:00,87.07,87.34,86.98,87.19,16800.0,49.8228,49.9773,49.7713,49.8915,16800.0
2010-05-25 10:35:00,87.17,87.31,87.08,87.08,18900.0,49.8801,49.9602,49.8286,49.8286,18900.0
2010-05-25 10:40:00,87.1,87.41,86.98,87.36,46400.0,49.84,50.0174,49.7713,49.9888,46400.0
2010-05-25 10:45:00,87.34,87.5,87.22,87.23,28700.0,49.9773,50.0689,49.9087,49.9144,28700.0
2010-05-25 10:50:00,87.24,87.34,87.04,87.08,17300.0,49.9201,49.9773,49.8057,49.8286,17300.0
2010-05-25 10:55:00,87.11,87.28,87.05,87.21,9100.0,49.8457,49.943,49.8114,49.9029,9100.0
2010-05-25 11:00:00,87.22,87.39,87.19,87.33,16400.0,49.9087,50.0059,49.8915,49.9716,16400.0
2010-05-25 11:05:00,87.32,87.82,87.31,87.64,28300.0,49.9659,50.252,49.9602,50.149,28300.0
2010-05-25 11:10:00,87.61,87.67,87.38,87.67,19600.0,50.1318,50.1662,50.0002,50.1662,19600.0
2010-05-25 11:15:00,87.63,87.8,87.4,87.43,20900.0,50.1433,50.2406,50.0117,50.0288,20900.0
2010-05-25 11:20:00,87.44,87.53,87.25,87.48,18100.0,50.0346,50.0861,49.9258,50.0574,18100.0
2010-05-25 11:25:00,87.46,87.77,87.43,87.7,15500.0,50.046,50.2234,50.0288,50.1833,15500.0
2010-05-25 11:30:00,87.7,87.75,87.51,87.66,19000.0,50.1833,50.2119,50.0746,50.1604,19000.0
2010-05-25 11:35:00,87.63,87.71,87.54,87.71,18500.0,50.1433,50.1891,50.0918,50.1891,18500.0
2010-05-25 11:40:00,87.71,87.94,87.62,87.72,22100.0,50.1891,50.3207,50.1376,50.1948,22100.0
2010-05-25 11:45:00,87.69,87.87,87.66,87.87,15400.0,50.1776,50.2806,50.1604,50.2806,15400.0
2010-05-25 11:50:00,87.84,88.05,87.72,88.05,10200.0,50.2634,50.3836,50.1948,50.3836,10200.0
2010-05-25 11:55:00,88.01,88.32,87.96,88.27,14500.0,50.3607,50.5381,50.3321,50.5095,14500.0
2010-05-25 12:00:00,88.28,88.62,88.15,88.55,39200.0,50.5152,50.7098,50.4408,50.6697,39200.0
2010-05-25 12:05:00,88.59,88.59,88.26,88.29,37400.0,50.6926,50.6926,50.5038,50.5209,37400.0
2010-05-25 12:10:00,88.26,88.45,88.18,88.45,15400.0,50.5038,50.6125,50.458,50.6125,15400.0
2010-05-25 12:15:00,88.46,88.5,88.21,88.39,18300.0,50.6182,50.6411,50.4752,50.5782,18300.0
2010-05-25 12:20:00,88.42,88.5,88.25,88.43,18400.0,50.5953,50.6411,50.498,50.601,18400.0
2010-05-25 12:25:00,88.41,88.73,88.4,88.49,16900.0,50.5896,50.7727,50.5839,50.6354,16900.0
2010-05-25 12:30:00,88.46,88.52,88.18,88.23,12200.0,50.6182,50.6525,50.458,50.4866,12200.0
2010-05-25 12:35:00,88.21,88.44,88.21,88.43,18000.0,50.4752,50.6068,50.4752,50.601,18000.0
2010-05-25 12:40:00,88.43,88.45,88.18,88.24,14100.0,50.601,50.6125,50.458,50.4923,14100.0
2010-05-25 12:45:00,88.23,88.58,88.16,88.57,13700.0,50.4866,50.6869,50.4465,50.6812,13700.0
2010-05-25 12:50:00,88.59,88.61,88.37,88.44,12100.0,50.6926,50.704,50.5667,50.6068,12100.0
2010-05-25 12:55:00,88.48,88.71,88.46,88.52,13600.0,50.6297,50.7613,50.6182,50.6525,13600.0
2010-05-25 13:00:00,88.5,88.68,88.26,88.47,14700.0,50.6411,50.7441,50.5038,50.6239,14700.0
2010-05-25 13:05:00,88.5,88.55,88.14,88.14,13200.0,50.6411,50.6697,50.4351,50.4351,13200.0
2010-05-25 13:10:00,88.14,88.32,88.07,88.31,14100.0,50.4351,50.5381,50.3951,50.5324,14100.0
2010-05-25 13:15:00,88.31,88.39,88.13,88.22,14800.0,50.5324,50.5782,50.4294,50.4809,14800.0
2010-05-25 13:20:00,88.25,88.4,88.13,88.23,15200.0,50.498,50.5839,50.4294,50.4866,15200.0
2010-05-25 13:25:00,88.26,88.4,88.24,88.29,6400.0,50.5038,50.5839,50.4923,50.5209,6400.0
2010-05-25 13:30:00,88.34,88.37,88.11,88.2,21500.0,50.5495,50.5667,50.4179,50.4694,21500.0
2010-05-25 13:35:00,88.26,88.32,88.06,88.13,11900.0,50.5038,50.5381,50.3893,50.4294,11900.0
2010-05-25 13:40:00,88.12,88.15,87.94,88.09,17700.0,50.4237,50.4408,50.3207,50.4065,17700.0
2010-05-25 13:45:00,88.12,88.19,88.04,88.18,11500.0,50.4237,50.4637,50.3779,50.458,11500.0
2010-05-25 13:50:00,88.17,88.38,88.07,88.24,20000.0,50.4523,50.5724,50.3951,50.4923,20000.0
2010-05-25 13:55:00,88.23,88.3,88.06,88.23,17500.0,50.4866,50.5267,50.3893,50.4866,17500.0
2010-05-25 14:00:00,88.16,88.31,88.05,88.31,18900.0,50.4465,50.5324,50.3836,50.5324,18900.0
2010-05-25 14:05:00,88.3,88.55,88.21,88.32,20500.0,50.5267,50.6697,50.4752,50.5381,20500.0
2010-05-25 14:10:00,88.38,88.69,88.36,88.64,11400.0,50.5724,50.7498,50.561,50.7212,11400.0
2010-05-25 14:15:00,88.59,88.71,88.45,88.68,13200.0,50.6926,50.7613,50.6125,50.7441,13200.0
2010-05-25 14:20:00,88.72,88.76,88.54,88.65,19200.0,50.767,50.7899,50.664,50.7269,19200.0
2010-05-25 14:25:00,88.7,88.9,88.63,88.84,16100.0,50.7555,50.87,50.7155,50.8357,16100.0
2010-05-25 14:30:00,88.84,89.08,88.72,88.74,29200.0,50.8357,50.973,50.767,50.7784,29200.0
2010-05-25 14:35:00,88.75,89.04,88.72,88.8,19900.0,50.7842,50.9501,50.767,50.8128,19900.0
2010-05-25 14:40:00,88.8,89.29,88.7,89.12,34900.0,50.8128,51.0932,50.7555,50.9959,34900.0
2010-05-25 14:45:00,89.14,89.55,88.97,89.51,30700.0,51.0073,51.2419,50.91,51.219,30700.0
2010-05-25 14:50:00,89.51,89.62,89.26,89.61,25400.0,51.219,51.282,51.076,51.2763,25400.0
2010-05-25 14:55:00,89.61,89.61,89.22,89.33,21500.0,51.2763,51.2763,51.0531,51.116,21500.0
2010-05-25 15:00:00,89.33,89.75,89.32,89.48,28000.0,51.116,51.3564,51.1103,51.2019,28000.0
2010-05-25 15:05:00,89.52,89.84,89.49,89.77,36600.0,51.2248,51.4079,51.2076,51.3678,36600.0
2010-05-25 15:10:00,89.74,89.8,89.18,89.24,24500.0,51.3507,51.385,51.0302,51.0645,24500.0
2010-05-25 15:15:00,89.27,89.37,89.03,89.12,22900.0,51.0817,51.1389,50.9444,50.9959,22900.0
2010-05-25 15:20:00,89.2,89.88,89.2,89.83,34900.0,51.0417,51.4308,51.0417,51.4022,34900.0
2010-05-25 15:25:00,89.82,89.92,89.46,89.63,30200.0,51.3964,51.4536,51.1904,51.2877,30200.0
2010-05-25 15:30:00,89.66,90.0,89.55,89.83,61400.0,51.3049,51.4994,51.2419,51.4022,61400.0
2010-05-25 15:35:00,89.86,90.01,89.56,89.58,36800.0,51.4193,51.5051,51.2477,51.2591,36800.0
2010-05-25 15:40:00,89.61,89.95,89.61,89.76,52300.0,51.2763,51.4708,51.2763,51.3621,52300.0
2010-05-25 15:45:00,89.73,89.77,89.45,89.63,82100.0,51.3449,51.3678,51.1847,51.2877,82100.0
2010-05-25 15:50:00,89.67,89.72,89.39,89.68,103400.0,51.3106,51.3392,51.1504,51.3163,103400.0
2010-05-25 15:55:00,89.67,90.04,89.53,90.0,160600.0,51.3106,51.5223,51.2305,51.4994,160600.0
2010-05-26 09:30:00,90.14,90.62,89.72,89.87,45600.0,51.5795,51.8542,51.3392,51.425,45600.0
2010-05-26 09:35:00,89.85,90.72,89.59,90.66,59400.0,51.4136,51.9114,51.2648,51.8771,59400.0
2010-05-26 09:40:00,90.57,90.6,90.14,90.25,21800.0,51.8256,51.8428,51.5795,51.6425,21800.0
2010-05-26 09:45:00,90.21,90.24,89.97,90.24,28300.0,51.6196,51.6368,51.4823,51.6368,28300.0
2010-05-26 09:50:00,90.21,90.71,90.14,90.62,18700.0,51.6196,51.9057,51.5795,51.8542,18700.0
2010-05-26 09:55:00,90.58,91.05,90.58,90.95,25900.0,51.8313,52.1003,51.8313,52.043,25900.0
2010-05-26 10:00:00,91.03,91.48,90.97,91.38,26300.0,52.0888,52.3463,52.0545,52.2891,26300.0
2010-05-26 10:05:00,91.36,91.41,91.07,91.15,27300.0,52.2776,52.3063,52.1117,52.1575,27300.0
2010-05-26 10:10:00,91.13,91.17,90.91,91.1,16200.0,52.146,52.1689,52.0201,52.1289,16200.0
2010-05-26 10:15:00,91.07,91.43,91.0,91.38,11500.0,52.1117,52.3177,52.0716,52.2891,11500.0
2010-05-26 10:20:00,91.35,91.37,91.12,91.3,17300.0,52.2719,52.2834,52.1403,52.2433,17300.0
2010-05-26 10:25:00,91.34,91.34,90.89,90.9,13500.0,52.2662,52.2662,52.0087,52.0144,13500.0
2010-05-26 10:30:00,90.95,91.19,90.93,91.16,22900.0,52.043,52.1804,52.0316,52.1632,22900.0
2010-05-26 10:35:00,91.18,91.46,91.13,91.32,28100.0,52.1746,52.3349,52.146,52.2548,28100.0
2010-05-26 10:40:00,91.33,91.33,91.18,91.23,36200.0,52.2605,52.2605,52.1746,52.2033,36200.0
2010-05-26 10:45:00,91.24,91.32,91.2,91.24,45700.0,52.209,52.2548,52.1861,52.209,45700.0
2010-05-26 10:50:00,91.23,91.34,91.2,91.24,58000.0,52.2033,52.2662,52.1861,52.209,58000.0
2010-05-26 10:55:00,91.2,91.31,91.2,91.29,67400.0,52.1861,52.249,52.1861,52.2376,67400.0
2010-05-26 11:00:00,91.26,91.38,91.2,91.2,26600.0,52.2204,52.2891,52.1861,52.1861,26600.0
2010-05-26 11:05:00,91.2,91.4,91.2,91.32,13000.0,52.1861,52.3005,52.1861,52.2548,13000.0
2010-05-26 11:10:00,91.28,91.44,91.25,91.28,11400.0,52.2319,52.3234,52.2147,52.2319,11400.0
2010-05-26 11:15:00,91.24,91.4,91.23,91.37,38800.0,52.209,52.3005,52.2033,52.2834,38800.0
2010-05-26 11:20:00,91.38,91.38,91.23,91.33,32900.0,52.2891,52.2891,52.2033,52.2605,32900.0
2010-05-26 11:25:00,91.36,91.38,91.05,91.1,26800.0,52.2776,52.2891,52.1003,52.1289,26800.0
2010-05-26 11:30:00,91.09,91.19,91.03,91.14,12400.0,52.1231,52.1804,52.0888,52.1518,12400.0
2010-05-26 11:35:00,91.17,91.28,91.0,91.09,13900.0,52.1689,52.2319,52.0716,52.1231,13900.0
2010-05-26 11:40:00,91.09,91.22,91.05,91.15,20300.0,52.1231,52.1975,52.1003,52.1575,20300.0
2010-05-26 11:45:00,91.03,91.13,90.72,90.92,8300.0,52.0888,52.146,51.9114,52.0259,8300.0
2010-05-26 11:50:00,90.89,91.0,90.71,90.98,22400.0,52.0087,52.0716,51.9057,52.0602,22400.0
2010-05-26 11:55:00,90.98,91.1,90.93,91.04,10800.0,52.0602,52.1289,52.0316,52.0945,10800.0
2010-05-26 12:00:00,91.0,91.08,90.9,91.08,6400.0,52.0716,52.1174,52.0144,52.1174,6400.0
2010-05-26 12:05:00,91.07,91.2,91.05,91.13,8700.0,52.1117,52.1861,52.1003,52.146,8700.0
2010-05-26 12:10:00,91.18,91.18,91.05,91.06,4900.0,52.1746,52.1746,52.1003,52.106,4900.0
2010-05-26 12:15:00,91.05,91.14,90.98,90.98,10600.0,52.1003,52.1518,52.0602,52.0602,10600.0
2010-05-26 12:20:00,91.03,91.16,91.0,91.01,10700.0,52.0888,52.1632,52.0716,52.0774,10700.0
2010-05-26 12:25:00,91.03,91.12,90.81,90.96,15600.0,52.0888,52.1403,51.9629,52.0488,15600.0
2010-05-26 12:30:00,90.95,90.96,90.8,90.9,10600.0,52.043,52.0488,51.9572,52.0144,10600.0
2010-05-26 12:35:00,90.92,91.04,90.86,90.95,9100.0,52.0259,52.0945,51.9915,52.043,9100.0
2010-05-26 12:40:00,90.93,90.95,90.58,90.74,11200.0,52.0316,52.043,51.8313,51.9229,11200.0
2010-05-26 12:45:00,90.75,90.9,90.64,90.64,9800.0,51.9286,52.0144,51.8656,51.8656,9800.0
2010-05-26 12:50:00,90.56,90.96,90.55,90.9,7700.0,51.8199,52.0488,51.8141,52.0144,7700.0
2010-05-26 12:55:00,90.87,90.98,90.82,90.98,8200.0,51.9973,52.0602,51.9686,52.0602,8200.0
2010-05-26 13:00:00,91.02,91.07,90.88,90.91,5100.0,52.0831,52.1117,52.003,52.0201,5100.0
2010-05-26 13:05:00,90.91,91.1,90.88,91.1,12900.0,52.0201,52.1289,52.003,52.1289,12900.0
2010-05-26 13:10:00,91.08,91.16,91.01,91.07,18300.0,52.1174,52.1632,52.0774,52.1117,18300.0
2010-05-26 13:15:00,91.06,91.18,91.05,91.12,17200.0,52.106,52.1746,52.1003,52.1403,17200.0
2010-05-26 13:20:00,91.11,91.29,91.11,91.26,9000.0,52.1346,52.2376,52.1346,52.2204,9000.0
2010-05-26 13:25:00,91.25,91.31,91.15,91.2,10900.0,52.2147,52.249,52.1575,52.1861,10900.0
2010-05-26 13:30:00,91.17,91.31,91.13,91.29,14500.0,52.1689,52.249,52.146,52.2376,14500.0
2010-05-26 13:35:00,91.28,91.55,91.28,91.53,10700.0,52.2319,52.3864,52.2319,52.3749,10700.0
2010-05-26 13:40:00,91.51,91.59,91.44,91.52,28100.0,52.3635,52.4093,52.3234,52.3692,28100.0
2010-05-26 13:45:00,91.51,91.65,91.48,91.65,17300.0,52.3635,52.4436,52.3463,52.4436,17300.0
2010-05-26 13:50:00,91.63,91.64,91.58,91.61,14000.0,52.4321,52.4379,52.4035,52.4207,14000.0
2010-05-26 13:55:00,91.55,91.64,91.4,91.42,14800.0,52.3864,52.4379,52.3005,52.312,14800.0
2010-05-26 14:00:00,91.46,91.61,91.43,91.43,26700.0,52.3349,52.4207,52.3177,52.3177,26700.0
2010-05-26 14:05:00,91.42,91.65,91.41,91.57,17600.0,52.312,52.4436,52.3063,52.3978,17600.0
2010-05-26 14:10:00,91.56,91.62,91.39,91.39,16300.0,52.3921,52.4264,52.2948,52.2948,16300.0
2010-05-26 14:15:00,91.36,91.6,91.28,91.6,14200.0,52.2776,52.415,52.2319,52.415,14200.0
2010-05-26 14:20:00,91.62,91.74,91.33,91.54,32100.0,52.4264,52.4951,52.2605,52.3806,32100.0
2010-05-26 14:25:00,91.54,91.66,91.35,91.59,25100.0,52.3806,52.4493,52.2719,52.4093,25100.0
2010-05-26 14:30:00,91.59,91.64,91.09,91.31,34700.0,52.4093,52.4379,52.1231,52.249,34700.0
2010-05-26 14:35:00,91.33,91.38,90.97,91.24,60300.0,52.2605,52.2891,52.0545,52.209,60300.0
2010-05-26 14:40:00,91.23,91.33,91.1,91.15,32500.0,52.2033,52.2605,52.1289,52.1575,32500.0
2010-05-26 14:45:00,91.15,91.2,90.98,91.18,59200.0,52.1575,52.1861,52.0602,52.1746,59200.0
2010-05-26 14:50:00,91.15,91.18,90.8,90.84,37100.0,52.1575,52.1746,51.9572,51.9801,37100.0
2010-05-26 14:55:00,90.84,91.11,90.81,91.04,16700.0,51.9801,52.1346,51.9629,52.0945,16700.0
2010-05-26 15:00:00,91.05,91.36,91.02,91.07,37700.0,52.1003,52.2776,52.0831,52.1117,37700.0
2010-05-26 15:05:00,91.06,91.06,90.82,90.87,32100.0,52.106,52.106,51.9686,51.9973,32100.0
2010-05-26 15:10:00,90.88,91.07,90.84,91.0,26600.0,52.003,52.1117,51.9801,52.0716,26600.0
2010-05-26 15:15:00,91.01,91.04,90.62,90.71,31000.0,52.0774,52.0945,51.8542,51.9057,31000.0
2010-05-26 15:20:00,90.73,90.84,90.4,90.4,25000.0,51.9171,51.9801,51.7283,51.7283,25000.0
2010-05-26 15:25:00,90.4,90.4,89.56,89.94,61700.0,51.7283,51.7283,51.2477,51.4651,61700.0
2010-05-26 15:30:00,89.88,90.09,89.59,89.61,72200.0,51.4308,51.5509,51.2648,51.2763,72200.0
2010-05-26 15:35:00,89.62,90.11,89.4,90.09,66000.0,51.282,51.5624,51.1561,51.5509,66000.0
2010-05-26 15:40:00,90.11,90.54,90.11,90.43,59900.0,51.5624,51.8084,51.5624,51.7455,59900.0
2010-05-26 15:45:00,90.39,90.43,89.82,89.96,93300.0,51.7226,51.7455,51.3964,51.4765,93300.0
2010-05-26 15:50:00,89.97,90.26,89.93,90.12,94500.0,51.4823,51.6482,51.4594,51.5681,94500.0
2010-05-26 15:55:00,90.12,90.59,90.07,90.29,407600.0,51.5681,51.837,51.5395,51.6654,407600.0
2010-05-27 09:30:00,92.64,92.83,92.11,92.19,48700.0,53.0101,53.1188,52.7068,52.7526,48700.0
2010-05-27 09:35:00,92.17,92.3,91.63,91.76,30700.0,52.7411,52.8155,52.4321,52.5065,30700.0
2010-05-27 09:40:00,91.77,91.99,91.55,91.95,21200.0,52.5122,52.6381,52.3864,52.6152,21200.0
2010-05-27 09:45:00,91.99,92.19,91.67,91.74,14300.0,52.6381,52.7526,52.455,52.4951,14300.0
2010-05-27 09:50:00,91.67,91.76,91.39,91.71,13300.0,52.455,52.5065,52.2948,52.4779,13300.0
2010-05-27 09:55:00,91.66,91.77,91.44,91.59,9600.0,52.4493,52.5122,52.3234,52.4093,9600.0
2010-05-27 10:00:00,91.6,91.6,91.32,91.49,7600.0,52.415,52.415,52.2548,52.352,7600.0
2010-05-27 10:05:00,91.54,91.98,91.53,91.87,8400.0,52.3806,52.6324,52.3749,52.5695,8400.0
2010-05-27 10:10:00,91.87,92.18,91.84,92.03,21000.0,52.5695,52.7469,52.5523,52.661,21000.0
2010-05-27 10:15:00,92.02,92.2,91.93,92.17,12600.0,52.6553,52.7583,52.6038,52.7411,12600.0
2010-05-27 10:20:00,92.14,92.19,91.98,92.16,14400.0,52.724,52.7526,52.6324,52.7354,14400.0
2010-05-27 10:25:00,92.15,92.45,92.15,92.45,18100.0,52.7297,52.9014,52.7297,52.9014,18100.0
2010-05-27 10:30:00,92.42,92.82,92.42,92.58,30100.0,52.8842,53.1131,52.8842,52.9757,30100.0
2010-05-27 10:35:00,92.58,92.6,92.31,92.45,13500.0,52.9757,52.9872,52.8212,52.9014,13500.0
2010-05-27 10:40:00,92.42,92.79,92.42,92.75,7200.0,52.8842,53.0959,52.8842,53.073,7200.0
2010-05-27 10:45:00,92.76,92.76,92.39,92.59,10600.0,53.0787,53.0787,52.867,52.9815,10600.0
2010-05-27 10:50:00,92.61,92.82,92.61,92.8,16400.0,52.9929,53.1131,52.9929,53.1016,16400.0
2010-05-27 10:55:00,92.82,92.87,92.75,92.8,33800.0,53.1131,53.1417,53.073,53.1016,33800.0
2010-05-27 11:00:00,92.8,92.88,92.76,92.88,27800.0,53.1016,53.1474,53.0787,53.1474,27800.0
2010-05-27 11:05:00,92.86,92.91,92.74,92.77,25900.0,53.136,53.1646,53.0673,53.0845,25900.0
2010-05-27 11:10:00,92.76,92.76,92.49,92.64,15600.0,53.0787,53.0787,52.9242,53.0101,15600.0
2010-05-27 11:15:00,92.69,92.88,92.53,92.68,10900.0,53.0387,53.1474,52.9471,53.033,10900.0
2010-05-27 11:20:00,92.71,92.89,92.58,92.86,7600.0,53.0501,53.1531,52.9757,53.136,7600.0
2010-05-27 11:25:00,92.84,92.99,92.8,92.92,14700.0,53.1245,53.2104,53.1016,53.1703,14700.0
2010-05-27 11:30:00,92.89,92.91,92.68,92.82,22400.0,53.1531,53.1646,53.033,53.1131,22400.0
2010-05-27 11:35:00,92.85,92.85,92.66,92.68,13900.0,53.1302,53.1302,53.0215,53.033,13900.0
2010-05-27 11:40:00,92.68,92.87,92.63,92.72,8400.0,53.033,53.1417,53.0044,53.0559,8400.0
2010-05-27 11:45:00,92.75,92.85,92.73,92.84,12200.0,53.073,53.1302,53.0616,53.1245,12200.0
2010-05-27 11:50:00,92.81,92.98,92.78,92.79,10900.0,53.1074,53.2046,53.0902,53.0959,10900.0
2010-05-27 11:55:00,92.82,92.92,92.67,92.86,11300.0,53.1131,53.1703,53.0272,53.136,11300.0
2010-05-27 12:00:00,92.9,92.96,92.68,92.96,11000.0,53.1589,53.1932,53.033,53.1932,11000.0
2010-05-27 12:05:00,92.95,93.02,92.8,92.98,17700.0,53.1875,53.2275,53.1016,53.2046,17700.0
2010-05-27 12:10:00,93.0,93.11,92.88,93.04,18500.0,53.2161,53.279,53.1474,53.239,18500.0
2010-05-27 12:15:00,93.06,93.08,92.83,92.91,10300.0,53.2504,53.2619,53.1188,53.1646,10300.0
2010-05-27 12:20:00,92.88,92.88,92.67,92.74,12500.0,53.1474,53.1474,53.0272,53.0673,12500.0
2010-05-27 12:25:00,92.78,92.96,92.73,92.77,7000.0,53.0902,53.1932,53.0616,53.0845,7000.0
2010-05-27 12:30:00,92.78,92.86,92.76,92.82,27600.0,53.0902,53.136,53.0787,53.1131,27600.0
2010-05-27 12:35:00,92.82,93.02,92.79,92.9,10900.0,53.1131,53.2275,53.0959,53.1589,10900.0
2010-05-27 12:40:00,92.91,92.95,92.69,92.7,5000.0,53.1646,53.1875,53.0387,53.0444,5000.0
2010-05-27 12:45:00,92.71,92.87,92.71,92.8,7700.0,53.0501,53.1417,53.0501,53.1016,7700.0
2010-05-27 12:50:00,92.8,92.85,92.68,92.74,10400.0,53.1016,53.1302,53.033,53.0673,10400.0
2010-05-27 12:55:00,92.8,92.92,92.71,92.71,12600.0,53.1016,53.1703,53.0501,53.0501,12600.0
2010-05-27 13:00:00,92.7,92.71,92.52,92.65,27700.0,53.0444,53.0501,52.9414,53.0158,27700.0
2010-05-27 13:05:00,92.65,92.71,92.53,92.64,13500.0,53.0158,53.0501,52.9471,53.0101,13500.0
2010-05-27 13:10:00,92.62,92.76,92.56,92.74,8600.0,52.9986,53.0787,52.9643,53.0673,8600.0
2010-05-27 13:15:00,92.76,92.83,92.62,92.65,11200.0,53.0787,53.1188,52.9986,53.0158,11200.0
2010-05-27 13:20:00,92.63,92.92,92.63,92.81,12400.0,53.0044,53.1703,53.0044,53.1074,12400.0
2010-05-27 13:25:00,92.81,92.88,92.79,92.87,5000.0,53.1074,53.1474,53.0959,53.1417,5000.0
2010-05-27 13:30:00,92.9,92.93,92.82,92.87,24100.0,53.1589,53.176,53.1131,53.1417,24100.0
2010-05-27 13:35:00,92.88,93.17,92.87,93.14,14400.0,53.1474,53.3134,53.1417,53.2962,14400.0
2010-05-27 13:40:00,93.14,93.14,92.77,92.86,16400.0,53.2962,53.2962,53.0845,53.136,16400.0
2010-05-27 13:45:00,92.82,92.9,92.71,92.9,10400.0,53.1131,53.1589,53.0501,53.1589,10400.0
2010-05-27 13:50:00,92.92,93.1,92.83,93.08,12400.0,53.1703,53.2733,53.1188,53.2619,12400.0
2010-05-27 13:55:00,93.05,93.2,93.01,93.06,13800.0,53.2447,53.3305,53.2218,53.2504,13800.0
2010-05-27 14:00:00,93.09,93.16,92.98,92.99,8300.0,53.2676,53.3076,53.2046,53.2104,8300.0
2010-05-27 14:05:00,93.06,93.26,93.03,93.23,20400.0,53.2504,53.3649,53.2332,53.3477,20400.0
2010-05-27 14:10:00,93.23,93.43,93.22,93.38,17000.0,53.3477,53.4621,53.342,53.4335,17000.0
2010-05-27 14:15:00,93.35,93.44,93.22,93.4,14900.0,53.4164,53.4678,53.342,53.445,14900.0
2010-05-27 14:20:00,93.42,93.58,93.38,93.52,13900.0,53.4564,53.548,53.4335,53.5136,13900.0
2010-05-27 14:25:00,93.51,93.57,93.48,93.48,6100.0,53.5079,53.5422,53.4907,53.4907,6100.0
2010-05-27 14:30:00,93.49,93.52,93.38,93.48,18800.0,53.4965,53.5136,53.4335,53.4907,18800.0
2010-05-27 14:35:00,93.46,93.53,93.33,93.49,32300.0,53.4793,53.5193,53.4049,53.4965,32300.0
2010-05-27 14:40:00,93.49,93.65,93.45,93.47,18200.0,53.4965,53.588,53.4736,53.485,18200.0
2010-05-27 14:45:00,93.48,93.5,93.31,93.45,24000.0,53.4907,53.5022,53.3935,53.4736,24000.0
2010-05-27 14:50:00,93.45,93.47,93.16,93.19,20700.0,53.4736,53.485,53.3076,53.3248,20700.0
2010-05-27 14:55:00,93.21,93.45,93.21,93.43,13200.0,53.3362,53.4736,53.3362,53.4621,13200.0
2010-05-27 15:00:00,93.43,93.75,93.4,93.71,32600.0,53.4621,53.6452,53.445,53.6223,32600.0
2010-05-27 15:05:00,93.71,93.78,93.67,93.69,21600.0,53.6223,53.6624,53.5995,53.6109,21600.0
2010-05-27 15:10:00,93.69,93.84,93.52,93.69,32400.0,53.6109,53.6967,53.5136,53.6109,32400.0
2010-05-27 15:15:00,93.68,93.79,93.48,93.56,26500.0,53.6052,53.6681,53.4907,53.5365,26500.0
2010-05-27 15:20:00,93.52,93.57,93.16,93.16,55500.0,53.5136,53.5422,53.3076,53.3076,55500.0
2010-05-27 15:25:00,93.16,93.25,92.98,93.21,56000.0,53.3076,53.3591,53.2046,53.3362,56000.0
2010-05-27 15:30:00,93.2,93.42,93.1,93.17,51800.0,53.3305,53.4564,53.2733,53.3134,51800.0
2010-05-27 15:35:00,93.19,93.36,93.18,93.31,53900.0,53.3248,53.4221,53.3191,53.3935,53900.0
2010-05-27 15:40:00,93.32,93.73,93.21,93.67,60800.0,53.3992,53.6338,53.3362,53.5995,60800.0
2010-05-27 15:45:00,93.68,93.84,93.66,93.76,71100.0,53.6052,53.6967,53.5937,53.651,71100.0
2010-05-27 15:50:00,93.73,94.11,93.73,94.0,103300.0,53.6338,53.8512,53.6338,53.7883,103300.0
2010-05-27 15:55:00,94.0,94.26,93.9,94.15,233500.0,53.7883,53.9371,53.7311,53.8741,233500.0
2010-05-28 09:30:00,93.83,93.83,93.59,93.64,17700.0,53.691,53.691,53.5537,53.5823,17700.0
2010-05-28 09:35:00,93.66,93.69,93.43,93.43,10700.0,53.5937,53.6109,53.4621,53.4621,10700.0
2010-05-28 09:40:00,93.44,93.53,93.04,93.08,22000.0,53.4678,53.5193,53.239,53.2619,22000.0
2010-05-28 09:45:00,93.16,93.33,92.98,93.22,18000.0,53.3076,53.4049,53.2046,53.342,18000.0
2010-05-28 09:50:00,93.23,93.36,93.06,93.36,22000.0,53.3477,53.4221,53.2504,53.4221,22000.0
2010-05-28 09:55:00,93.34,93.78,93.27,93.73,13800.0,53.4106,53.6624,53.3706,53.6338,13800.0
2010-05-28 10:00:00,93.7,93.94,93.69,93.9,17500.0,53.6166,53.754,53.6109,53.7311,17500.0
2010-05-28 10:05:00,93.86,94.06,93.78,93.95,22200.0,53.7082,53.8226,53.6624,53.7597,22200.0
2010-05-28 10:10:00,93.93,94.15,93.93,93.97,13800.0,53.7482,53.8741,53.7482,53.7711,13800.0
2010-05-28 10:15:00,93.97,94.03,93.77,93.84,14300.0,53.7711,53.8055,53.6567,53.6967,14300.0
2010-05-28 10:20:00,93.8,93.85,93.37,93.46,29700.0,53.6738,53.7025,53.4278,53.4793,29700.0
2010-05-28 10:25:00,93.47,93.62,93.43,93.46,13900.0,53.485,53.5708,53.4621,53.4793,13900.0
2010-05-28 10:30:00,93.5,93.9,93.47,93.9,5600.0,53.5022,53.7311,53.485,53.7311,5600.0
2010-05-28 10:35:00,93.88,93.94,93.46,93.46,10000.0,53.7196,53.754,53.4793,53.4793,10000.0
2010-05-28 10:40:00,93.52,93.53,93.31,93.42,8300.0,53.5136,53.5193,53.3935,53.4564,8300.0
2010-05-28 10:45:00,93.42,93.68,93.32,93.32,6000.0,53.4564,53.6052,53.3992,53.3992,6000.0
2010-05-28 10:50:00,93.39,93.45,93.21,93.21,7400.0,53.4392,53.4736,53.3362,53.3362,7400.0
2010-05-28 10:55:00,93.21,93.55,93.21,93.55,3700.0,53.3362,53.5308,53.3362,53.5308,3700.0
2010-05-28 11:00:00,93.51,93.67,93.49,93.56,10200.0,53.5079,53.5995,53.4965,53.5365,10200.0
2010-05-28 11:05:00,93.53,93.59,93.23,93.48,18400.0,53.5193,53.5537,53.3477,53.4907,18400.0
2010-05-28 11:10:00,93.53,93.59,92.86,92.86,22100.0,53.5193,53.5537,53.136,53.136,22100.0
2010-05-28 11:15:00,92.85,93.18,92.85,92.93,17500.0,53.1302,53.3191,53.1302,53.176,17500.0
2010-05-28 11:20:00,92.96,93.08,92.71,92.78,10300.0,53.1932,53.2619,53.0501,53.0902,10300.0
2010-05-28 11:25:00,92.87,93.3,92.87,93.24,11100.0,53.1417,53.3877,53.1417,53.3534,11100.0
2010-05-28 11:30:00,93.21,93.25,93.12,93.2,6900.0,53.3362,53.3591,53.2847,53.3305,6900.0
2010-05-28 11:35:00,93.2,93.27,93.02,93.04,12100.0,53.3305,53.3706,53.2275,53.239,12100.0
2010-05-28 11:40:00,93.04,93.42,92.99,93.4,8000.0,53.239,53.4564,53.2104,53.445,8000.0
2010-05-28 11:45:00,93.4,93.54,93.22,93.46,13700.0,53.445,53.5251,53.342,53.4793,13700.0
2010-05-28 11:50:00,93.46,93.5,93.15,93.19,11000.0,53.4793,53.5022,53.3019,53.3248,11000.0
2010-05-28 11:55:00,93.25,93.27,93.06,93.27,4300.0,53.3591,53.3706,53.2504,53.3706,4300.0
2010-05-28 12:00:00,93.29,93.51,93.29,93.3,24500.0,53.382,53.5079,53.382,53.3877,24500.0
2010-05-28 12:05:00,93.31,93.43,93.24,93.43,10800.0,53.3935,53.4621,53.3534,53.4621,10800.0
2010-05-28 12:10:00,93.4,93.47,93.33,93.33,7100.0,53.445,53.485,53.4049,53.4049,7100.0
2010-05-28 12:15:00,93.32,93.48,93.31,93.48,9800.0,53.3992,53.4907,53.3935,53.4907,9800.0
2010-05-28 12:20:00,93.5,93.58,93.45,93.49,13900.0,53.5022,53.548,53.4736,53.4965,13900.0
2010-05-28 12:25:00,93.5,93.55,93.45,93.52,15500.0,53.5022,53.5308,53.4736,53.5136,15500.0
2010-05-28 12:30:00,93.5,93.56,93.46,93.48,10500.0,53.5022,53.5365,53.4793,53.4907,10500.0
2010-05-28 12:35:00,93.5,93.5,92.8,92.9,44100.0,53.5022,53.5022,53.1016,53.1589,44100.0
2010-05-28 12:40:00,92.9,93.36,92.78,92.92,28600.0,53.1589,53.4221,53.0902,53.1703,28600.0
2010-05-28 12:45:00,92.89,93.16,92.76,93.16,19800.0,53.1531,53.3076,53.0787,53.3076,19800.0
2010-05-28 12:50:00,93.2,93.27,93.12,93.26,13000.0,53.3305,53.3706,53.2847,53.3649,13000.0
2010-05-28 12:55:00,93.23,93.26,93.02,93.03,7000.0,53.3477,53.3649,53.2275,53.2332,7000.0
2010-05-28 13:00:00,93.11,93.33,93.11,93.3,3300.0,53.279,53.4049,53.279,53.3877,3300.0
2010-05-28 13:05:00,93.3,93.35,93.18,93.18,8600.0,53.3877,53.4164,53.3191,53.3191,8600.0
2010-05-28 13:10:00,93.16,93.35,93.16,93.31,9600.0,53.3076,53.4164,53.3076,53.3935,9600.0
2010-05-28 13:15:00,93.29,93.42,93.19,93.42,6800.0,53.382,53.4564,53.3248,53.4564,6800.0
2010-05-28 13:20:00,93.37,93.42,93.24,93.3,8100.0,53.4278,53.4564,53.3534,53.3877,8100.0
2010-05-28 13:25:00,93.3,93.38,93.26,93.3,11400.0,53.3877,53.4335,53.3649,53.3877,11400.0
2010-05-28 13:30:00,93.3,93.41,93.09,93.13,25700.0,53.3877,53.4507,53.2676,53.2905,25700.0
2010-05-28 13:35:00,93.17,93.17,93.08,93.1,10300.0,53.3134,53.3134,53.2619,53.2733,10300.0
2010-05-28 13:40:00,93.11,93.11,93.0,93.06,8300.0,53.279,53.279,53.2161,53.2504,8300.0
2010-05-28 13:45:00,93.04,93.04,92.73,92.85,11700.0,53.239,53.239,53.0616,53.1302,11700.0
2010-05-28 13:50:00,92.89,92.99,92.8,92.99,6600.0,53.1531,53.2104,53.1016,53.2104,6600.0
2010-05-28 13:55:00,92.99,93.04,92.85,92.85,8400.0,53.2104,53.239,53.1302,53.1302,8400.0
2010-05-28 14:00:00,92.84,92.9,92.66,92.69,9900.0,53.1245,53.1589,53.0215,53.0387,9900.0
2010-05-28 14:05:00,92.72,92.76,92.47,92.66,12600.0,53.0559,53.0787,52.9128,53.0215,12600.0
2010-05-28 14:10:00,92.71,92.79,92.55,92.74,11800.0,53.0501,53.0959,52.9586,53.0673,11800.0
2010-05-28 14:15:00,92.72,92.92,92.67,92.89,11100.0,53.0559,53.1703,53.0272,53.1531,11100.0
2010-05-28 14:20:00,92.87,92.92,92.76,92.85,10600.0,53.1417,53.1703,53.0787,53.1302,10600.0
2010-05-28 14:25:00,92.87,93.02,92.84,93.02,3900.0,53.1417,53.2275,53.1245,53.2275,3900.0
2010-05-28 14:30:00,93.05,93.07,92.91,93.02,10500.0,53.2447,53.2561,53.1646,53.2275,10500.0
2010-05-28 14:35:00,93.01,93.1,92.84,93.04,14600.0,53.2218,53.2733,53.1245,53.239,14600.0
2010-05-28 14:40:00,93.04,93.34,93.04,93.34,13100.0,53.239,53.4106,53.239,53.4106,13100.0
2010-05-28 14:45:00,93.34,93.56,93.28,93.39,27500.0,53.4106,53.5365,53.3763,53.4392,27500.0
2010-05-28 14:50:00,93.39,93.61,93.29,93.36,16500.0,53.4392,53.5651,53.382,53.4221,16500.0
2010-05-28 14:55:00,93.36,93.39,93.04,93.15,8400.0,53.4221,53.4392,53.239,53.3019,8400.0
2010-05-28 15:00:00,93.1,93.25,93.1,93.19,11800.0,53.2733,53.3591,53.2733,53.3248,11800.0
2010-05-28 15:05:00,93.15,93.36,92.94,93.0,13700.0,53.3019,53.4221,53.1817,53.2161,13700.0
2010-05-28 15:10:00,93.03,93.48,93.01,93.28,12100.0,53.2332,53.4907,53.2218,53.3763,12100.0
2010-05-28 15:15:00,93.27,93.54,93.2,93.5,10500.0,53.3706,53.5251,53.3305,53.5022,10500.0
2010-05-28 15:20:00,93.52,93.74,93.51,93.73,19200.0,53.5136,53.6395,53.5079,53.6338,19200.0
2010-05-28 15:25:00,93.74,93.85,93.65,93.77,21700.0,53.6395,53.7025,53.588,53.6567,21700.0
2010-05-28 15:30:00,93.79,94.06,93.77,93.8,15800.0,53.6681,53.8226,53.6567,53.6738,15800.0
2010-05-28 15:35:00,93.78,93.78,93.58,93.72,18000.0,53.6624,53.6624,53.548,53.6281,18000.0
2010-05-28 15:40:00,93.73,93.86,93.55,93.64,15900.0,53.6338,53.7082,53.5308,53.5823,15900.0
2010-05-28 15:45:00,93.64,93.64,92.98,93.49,44000.0,53.5823,53.5823,53.2046,53.4965,44000.0
2010-05-28 15:50:00,93.48,93.62,93.17,93.48,52100.0,53.4907,53.5708,53.3134,53.4907,52100.0
2010-05-28 15:55:00,93.51,93.52,92.65,92.69,147400.0,53.5079,53.5136,53.0158,53.0387,147400.0
2010-06-01 09:30:00,91.53,91.98,89.99,90.86,72200.0,52.3749,52.6324,51.4937,51.9915,72200.0
2010-06-01 09:35:00,90.88,91.45,90.82,91.19,26300.0,52.003,52.3291,51.9686,52.1804,26300.0
2010-06-01 09:40:00,91.13,91.46,91.13,91.38,14100.0,52.146,52.3349,52.146,52.2891,14100.0
2010-06-01 09:45:00,91.26,91.84,91.13,91.78,16000.0,52.2204,52.5523,52.146,52.518,16000.0
2010-06-01 09:50:00,91.8,92.03,91.65,91.67,11800.0,52.5294,52.661,52.4436,52.455,11800.0
2010-06-01 09:55:00,91.64,91.64,91.45,91.45,7800.0,52.4379,52.4379,52.3291,52.3291,7800.0
2010-06-01 10:00:00,91.47,92.15,91.45,91.98,28800.0,52.3406,52.7297,52.3291,52.6324,28800.0
2010-06-01 10:05:00,92.03,92.16,91.87,91.91,18000.0,52.661,52.7354,52.5695,52.5924,18000.0
2010-06-01 10:10:00,91.9,91.93,91.65,91.65,13600.0,52.5866,52.6038,52.4436,52.4436,13600.0
2010-06-01 10:15:00,91.67,91.8,91.57,91.77,11400.0,52.455,52.5294,52.3978,52.5122,11400.0
2010-06-01 10:20:00,91.78,92.18,91.74,92.15,14100.0,52.518,52.7469,52.4951,52.7297,14100.0
2010-06-01 10:25:00,92.13,92.25,92.0,92.01,17300.0,52.7182,52.7869,52.6439,52.6496,17300.0
2010-06-01 10:30:00,92.07,92.31,92.06,92.21,15000.0,52.6839,52.8212,52.6782,52.764,15000.0
2010-06-01 10:35:00,92.22,92.26,92.05,92.09,8600.0,52.7697,52.7926,52.6725,52.6954,8600.0
2010-06-01 10:40:00,92.08,92.15,91.93,91.96,13600.0,52.6896,52.7297,52.6038,52.621,13600.0
2010-06-01 10:45:00,91.96,92.05,91.76,91.93,11700.0,52.621,52.6725,52.5065,52.6038,11700.0
2010-06-01 10:50:00,91.97,91.97,91.75,91.78,9900.0,52.6267,52.6267,52.5008,52.518,9900.0
2010-06-01 10:55:00,91.79,91.88,91.63,91.77,9100.0,52.5237,52.5752,52.4321,52.5122,9100.0
2010-06-01 11:00:00,91.8,91.92,91.74,91.81,6300.0,52.5294,52.5981,52.4951,52.5351,6300.0
2010-06-01 11:05:00,91.78,91.83,91.66,91.83,6700.0,52.518,52.5466,52.4493,52.5466,6700.0
2010-06-01 11:10:00,91.81,92.0,91.69,91.77,8600.0,52.5351,52.6439,52.4665,52.5122,8600.0
2010-06-01 11:15:00,91.76,91.96,91.66,91.82,6300.0,52.5065,52.621,52.4493,52.5409,6300.0
2010-06-01 11:20:00,91.81,92.01,91.78,92.01,7600.0,52.5351,52.6496,52.518,52.6496,7600.0
2010-06-01 11:25:00,92.02,92.34,91.98,92.27,17800.0,52.6553,52.8384,52.6324,52.7984,17800.0
2010-06-01 11:30:00,92.3,92.4,92.16,92.19,12200.0,52.8155,52.8727,52.7354,52.7526,12200.0
2010-06-01 11:35:00,92.21,92.4,92.03,92.3,8300.0,52.764,52.8727,52.661,52.8155,8300.0
2010-06-01 11:40:00,92.25,92.25,91.97,92.04,5800.0,52.7869,52.7869,52.6267,52.6667,5800.0
2010-06-01 11:45:00,91.97,92.12,91.78,92.12,13100.0,52.6267,52.7125,52.518,52.7125,13100.0
2010-06-01 11:50:00,92.11,92.11,91.83,91.94,21500.0,52.7068,52.7068,52.5466,52.6095,21500.0
2010-06-01 11:55:00,91.94,92.03,91.65,91.75,10600.0,52.6095,52.661,52.4436,52.5008,10600.0
2010-06-01 12:00:00,91.74,92.07,91.68,92.07,7800.0,52.4951,52.6839,52.4607,52.6839,7800.0
2010-06-01 12:05:00,92.06,92.14,91.82,91.82,7800.0,52.6782,52.724,52.5409,52.5409,7800.0
2010-06-01 12:10:00,91.81,92.22,91.78,92.13,6500.0,52.5351,52.7697,52.518,52.7182,6500.0
2010-06-01 12:15:00,92.14,92.3,92.14,92.18,6700.0,52.724,52.8155,52.724,52.7469,6700.0
2010-06-01 12:20:00,92.2,92.24,92.13,92.24,5600.0,52.7583,52.7812,52.7182,52.7812,5600.0
2010-06-01 12:25:00,92.26,92.38,92.25,92.35,7400.0,52.7926,52.8613,52.7869,52.8441,7400.0
2010-06-01 12:30:00,92.34,92.35,92.22,92.34,8400.0,52.8384,52.8441,52.7697,52.8384,8400.0
2010-06-01 12:35:00,92.34,92.38,92.23,92.36,10000.0,52.8384,52.8613,52.7755,52.8499,10000.0
2010-06-01 12:40:00,92.34,92.39,92.19,92.19,10500.0,52.8384,52.867,52.7526,52.7526,10500.0
2010-06-01 12:45:00,92.14,92.25,92.09,92.17,5500.0,52.724,52.7869,52.6954,52.7411,5500.0
2010-06-01 12:50:00,92.21,92.26,92.13,92.18,3700.0,52.764,52.7926,52.7182,52.7469,3700.0
2010-06-01 12:55:00,92.18,92.21,91.81,91.81,6300.0,52.7469,52.764,52.5351,52.5351,6300.0
2010-06-01 13:00:00,91.77,92.06,91.77,92.06,8000.0,52.5122,52.6782,52.5122,52.6782,8000.0
2010-06-01 13:05:00,92.04,92.32,91.94,92.25,8200.0,52.6667,52.827,52.6095,52.7869,8200.0
2010-06-01 13:10:00,92.25,92.62,92.25,92.62,11600.0,52.7869,52.9986,52.7869,52.9986,11600.0
2010-06-01 13:15:00,92.64,92.94,92.64,92.88,7300.0,53.0101,53.1817,53.0101,53.1474,7300.0
2010-06-01 13:20:00,92.88,93.11,92.82,92.85,15200.0,53.1474,53.279,53.1131,53.1302,15200.0
2010-06-01 13:25:00,92.87,92.97,92.81,92.95,7900.0,53.1417,53.1989,53.1074,53.1875,7900.0
2010-06-01 13:30:00,92.96,93.04,92.89,92.95,4300.0,53.1932,53.239,53.1531,53.1875,4300.0
2010-06-01 13:35:00,92.94,93.04,92.82,92.91,23400.0,53.1817,53.239,53.1131,53.1646,23400.0
2010-06-01 13:40:00,92.91,92.94,92.76,92.87,6100.0,53.1646,53.1817,53.0787,53.1417,6100.0
2010-06-01 13:45:00,92.92,93.03,92.91,93.0,12200.0,53.1703,53.2332,53.1646,53.2161,12200.0
2010-06-01 13:50:00,93.0,93.0,92.74,92.9,6600.0,53.2161,53.2161,53.0673,53.1589,6600.0
2010-06-01 13:55:00,92.89,92.94,92.63,92.63,6800.0,53.1531,53.1817,53.0044,53.0044,6800.0
2010-06-01 14:00:00,92.63,92.63,92.44,92.53,13400.0,53.0044,53.0044,52.8956,52.9471,13400.0
2010-06-01 14:05:00,92.49,92.66,92.29,92.34,15500.0,52.9242,53.0215,52.8098,52.8384,15500.0
2010-06-01 14:10:00,92.37,92.68,92.37,92.65,8300.0,52.8556,53.033,52.8556,53.0158,8300.0
2010-06-01 14:15:00,92.71,92.71,92.4,92.57,6300.0,53.0501,53.0501,52.8727,52.97,6300.0
2010-06-01 14:20:00,92.51,92.86,92.47,92.81,5300.0,52.9357,53.136,52.9128,53.1074,5300.0
2010-06-01 14:25:00,92.76,92.89,92.68,92.78,5700.0,53.0787,53.1531,53.033,53.0902,5700.0
2010-06-01 14:30:00,92.79,93.04,92.76,92.9,8800.0,53.0959,53.239,53.0787,53.1589,8800.0
2010-06-01 14:35:00,92.9,92.9,92.77,92.86,7700.0,53.1589,53.1589,53.0845,53.136,7700.0
2010-06-01 14:40:00,92.74,92.88,92.72,92.79,11300.0,53.0673,53.1474,53.0559,53.0959,11300.0
2010-06-01 14:45:00,92.77,93.1,92.76,93.0,11400.0,53.0845,53.2733,53.0787,53.2161,11400.0
2010-06-01 14:50:00,92.99,93.0,92.67,92.69,18200.0,53.2104,53.2161,53.0272,53.0387,18200.0
2010-06-01 14:55:00,92.68,92.93,92.48,92.93,15400.0,53.033,53.176,52.9185,53.176,15400.0
2010-06-01 15:00:00,92.91,92.93,92.61,92.8,19000.0,53.1646,53.176,52.9929,53.1016,19000.0
2010-06-01 15:05:00,92.8,92.87,92.5,92.56,29700.0,53.1016,53.1417,52.93,52.9643,29700.0
2010-06-01 15:10:00,92.52,92.79,92.34,92.7,16000.0,52.9414,53.0959,52.8384,53.0444,16000.0
2010-06-01 15:15:00,92.69,92.75,92.32,92.32,10100.0,53.0387,53.073,52.827,52.827,10100.0
2010-06-01 15:20:00,92.32,92.5,91.98,92.21,32800.0,52.827,52.93,52.6324,52.764,32800.0
2010-06-01 15:25:00,92.21,92.34,92.02,92.32,17000.0,52.764,52.8384,52.6553,52.827,17000.0
2010-06-01 15:30:00,92.35,92.58,92.19,92.56,16300.0,52.8441,52.9757,52.7526,52.9643,16300.0
2010-06-01 15:35:00,92.56,92.6,92.43,92.44,18400.0,52.9643,52.9872,52.8899,52.8956,18400.0
2010-06-01 15:40:00,92.43,92.48,92.08,92.08,45100.0,52.8899,52.9185,52.6896,52.6896,45100.0
2010-06-01 15:45:00,92.12,92.25,91.9,91.99,46600.0,52.7125,52.7869,52.5866,52.6381,46600.0
2010-06-01 15:50:00,91.95,91.95,91.5,91.54,55200.0,52.6152,52.6152,52.3578,52.3806,55200.0
2010-06-01 15:55:00,91.54,91.62,90.97,91.12,167500.0,52.3806,52.4264,52.0545,52.1403,167500.0
2010-06-02 09:30:00,91.62,92.0,90.8,91.06,38400.0,52.4264,52.6439,51.9572,52.106,38400.0
2010-06-02 09:35:00,91.21,91.25,90.92,91.05,16000.0,52.1918,52.2147,52.0259,52.1003,16000.0
2010-06-02 09:40:00,91.0,91.19,90.85,91.11,11300.0,52.0716,52.1804,51.9858,52.1346,11300.0
2010-06-02 09:45:00,91.17,91.22,90.9,90.98,12300.0,52.1689,52.1975,52.0144,52.0602,12300.0
2010-06-02 09:50:00,90.96,91.06,90.68,90.72,21100.0,52.0488,52.106,51.8885,51.9114,21100.0
2010-06-02 09:55:00,90.69,90.75,90.53,90.7,9000.0,51.8943,51.9286,51.8027,51.9,9000.0
2010-06-02 10:00:00,90.69,90.96,90.5,90.87,25900.0,51.8943,52.0488,51.7855,51.9973,25900.0
2010-06-02 10:05:00,90.88,91.07,90.71,90.74,21800.0,52.003,52.1117,51.9057,51.9229,21800.0
2010-06-02 10:10:00,90.73,90.92,90.5,90.52,13000.0,51.9171,52.0259,51.7855,51.797,13000.0
2010-06-02 10:15:00,90.55,90.64,90.46,90.58,8200.0,51.8141,51.8656,51.7626,51.8313,8200.0
2010-06-02 10:20:00,90.65,90.89,90.65,90.75,19700.0,51.8714,52.0087,51.8714,51.9286,19700.0
2010-06-02 10:25:00,90.77,90.85,90.64,90.64,10200.0,51.94,51.9858,51.8656,51.8656,10200.0
2010-06-02 10:30:00,90.68,90.75,90.64,90.72,8100.0,51.8885,51.9286,51.8656,51.9114,8100.0
2010-06-02 10:35:00,90.7,90.89,90.7,90.78,8800.0,51.9,52.0087,51.9,51.9458,8800.0
2010-06-02 10:40:00,90.74,90.83,90.69,90.7,10900.0,51.9229,51.9744,51.8943,51.9,10900.0
2010-06-02 10:45:00,90.71,90.74,90.51,90.53,9500.0,51.9057,51.9229,51.7913,51.8027,9500.0
2010-06-02 10:50:00,90.5,90.68,90.29,90.63,19100.0,51.7855,51.8885,51.6654,51.8599,19100.0
2010-06-02 10:55:00,90.6,90.82,90.57,90.81,12700.0,51.8428,51.9686,51.8256,51.9629,12700.0
2010-06-02 11:00:00,90.8,90.97,90.75,90.96,22300.0,51.9572,52.0545,51.9286,52.0488,22300.0
2010-06-02 11:05:00,90.92,91.02,90.83,90.92,25300.0,52.0259,52.0831,51.9744,52.0259,25300.0
2010-06-02 11:10:00,90.94,91.07,90.87,91.0,15200.0,52.0373,52.1117,51.9973,52.0716,15200.0
2010-06-02 11:15:00,91.0,91.14,90.92,90.96,23400.0,52.0716,52.1518,52.0259,52.0488,23400.0
2010-06-02 11:20:00,90.96,91.22,90.96,91.12,54700.0,52.0488,52.1975,52.0488,52.1403,54700.0
2010-06-02 11:25:00,91.16,91.31,91.06,91.14,17900.0,52.1632,52.249,52.106,52.1518,17900.0
2010-06-02 11:30:00,91.15,91.25,91.06,91.24,9000.0,52.1575,52.2147,52.106,52.209,9000.0
2010-06-02 11:35:00,91.23,91.44,91.22,91.39,13000.0,52.2033,52.3234,52.1975,52.2948,13000.0
2010-06-02 11:40:00,91.37,91.49,91.32,91.47,9600.0,52.2834,52.352,52.2548,52.3406,9600.0
2010-06-02 11:45:00,91.49,91.5,91.26,91.26,12700.0,52.352,52.3578,52.2204,52.2204,12700.0
2010-06-02 11:50:00,91.27,91.38,91.25,91.33,32900.0,52.2261,52.2891,52.2147,52.2605,32900.0
2010-06-02 11:55:00,91.34,91.36,91.26,91.31,31000.0,52.2662,52.2776,52.2204,52.249,31000.0
2010-06-02 12:00:00,91.34,91.56,91.34,91.55,8000.0,52.2662,52.3921,52.2662,52.3864,8000.0
2010-06-02 12:05:00,91.54,91.67,91.49,91.61,9100.0,52.3806,52.455,52.352,52.4207,9100.0
2010-06-02 12:10:00,91.6,91.66,91.58,91.6,7500.0,52.415,52.4493,52.4035,52.415,7500.0
2010-06-02 12:15:00,91.6,91.7,91.59,91.6,21900.0,52.415,52.4722,52.4093,52.415,21900.0
2010-06-02 12:20:00,91.62,91.67,91.6,91.6,8300.0,52.4264,52.455,52.415,52.415,8300.0
2010-06-02 12:25:00,91.61,91.69,91.58,91.64,9300.0,52.4207,52.4665,52.4035,52.4379,9300.0
2010-06-02 12:30:00,91.63,91.63,91.53,91.56,25800.0,52.4321,52.4321,52.3749,52.3921,25800.0
2010-06-02 12:35:00,91.58,91.58,91.45,91.46,5400.0,52.4035,52.4035,52.3291,52.3349,5400.0
2010-06-02 12:40:00,91.47,91.52,91.43,91.5,33000.0,52.3406,52.3692,52.3177,52.3578,33000.0
2010-06-02 12:45:00,91.47,91.6,91.47,91.57,19300.0,52.3406,52.415,52.3406,52.3978,19300.0
2010-06-02 12:50:00,91.56,91.56,91.43,91.5,8700.0,52.3921,52.3921,52.3177,52.3578,8700.0
2010-06-02 12:55:00,91.48,91.54,91.45,91.51,26700.0,52.3463,52.3806,52.3291,52.3635,26700.0
2010-06-02 13:00:00,91.51,91.54,91.46,91.49,28800.0,52.3635,52.3806,52.3349,52.352,28800.0
2010-06-02 13:05:00,91.49,91.52,91.43,91.46,10800.0,52.352,52.3692,52.3177,52.3349,10800.0
2010-06-02 13:10:00,91.44,91.55,91.43,91.5,21700.0,52.3234,52.3864,52.3177,52.3578,21700.0
2010-06-02 13:15:00,91.51,91.54,91.48,91.52,11300.0,52.3635,52.3806,52.3463,52.3692,11300.0
2010-06-02 13:20:00,91.5,91.59,91.5,91.54,16600.0,52.3578,52.4093,52.3578,52.3806,16600.0
2010-06-02 13:25:00,91.54,91.59,91.46,91.51,10200.0,52.3806,52.4093,52.3349,52.3635,10200.0
2010-06-02 13:30:00,91.5,91.62,91.49,91.58,12700.0,52.3578,52.4264,52.352,52.4035,12700.0
2010-06-02 13:35:00,91.59,91.73,91.56,91.65,14900.0,52.4093,52.4894,52.3921,52.4436,14900.0
2010-06-02 13:40:00,91.66,91.76,91.65,91.65,11200.0,52.4493,52.5065,52.4436,52.4436,11200.0
2010-06-02 13:45:00,91.65,91.67,91.49,91.51,13000.0,52.4436,52.455,52.352,52.3635,13000.0
2010-06-02 13:50:00,91.5,91.52,91.44,91.46,7100.0,52.3578,52.3692,52.3234,52.3349,7100.0
2010-06-02 13:55:00,91.46,91.46,91.31,91.32,9100.0,52.3349,52.3349,52.249,52.2548,9100.0
2010-06-02 14:00:00,91.31,91.35,91.2,91.22,12800.0,52.249,52.2719,52.1861,52.1975,12800.0
2010-06-02 14:05:00,91.25,91.38,91.2,91.37,10900.0,52.2147,52.2891,52.1861,52.2834,10900.0
2010-06-02 14:10:00,91.35,91.35,91.27,91.31,6900.0,52.2719,52.2719,52.2261,52.249,6900.0
2010-06-02 14:15:00,91.3,91.34,91.21,91.21,15100.0,52.2433,52.2662,52.1918,52.1918,15100.0
2010-06-02 14:20:00,91.2,91.29,90.97,91.02,19000.0,52.1861,52.2376,52.0545,52.0831,19000.0
2010-06-02 14:25:00,91.04,91.16,90.99,91.1,15500.0,52.0945,52.1632,52.0659,52.1289,15500.0
2010-06-02 14:30:00,91.11,91.33,91.1,91.27,15200.0,52.1346,52.2605,52.1289,52.2261,15200.0
2010-06-02 14:35:00,91.28,91.47,91.28,91.42,16800.0,52.2319,52.3406,52.2319,52.312,16800.0
2010-06-02 14:40:00,91.43,91.77,91.42,91.77,42300.0,52.3177,52.5122,52.312,52.5122,42300.0
2010-06-02 14:45:00,91.77,91.8,91.67,91.78,29000.0,52.5122,52.5294,52.455,52.518,29000.0
2010-06-02 14:50:00,91.79,92.09,91.79,91.94,15900.0,52.5237,52.6954,52.5237,52.6095,15900.0
2010-06-02 14:55:00,91.94,92.05,91.88,91.96,10800.0,52.6095,52.6725,52.5752,52.621,10800.0
2010-06-02 15:00:00,91.97,92.1,91.88,92.03,27800.0,52.6267,52.7011,52.5752,52.661,27800.0
2010-06-02 15:05:00,92.0,92.2,91.85,92.09,33000.0,52.6439,52.7583,52.558,52.6954,33000.0
2010-06-02 15:10:00,92.08,92.19,92.0,92.16,32200.0,52.6896,52.7526,52.6439,52.7354,32200.0
2010-06-02 15:15:00,92.15,92.17,91.94,91.96,19100.0,52.7297,52.7411,52.6095,52.621,19100.0
2010-06-02 15:20:00,91.97,92.04,91.89,91.98,17700.0,52.6267,52.6667,52.5809,52.6324,17700.0
2010-06-02 15:25:00,91.99,92.3,91.98,92.25,23400.0,52.6381,52.8155,52.6324,52.7869,23400.0
2010-06-02 15:30:00,92.26,92.28,91.95,91.99,31500.0,52.7926,52.8041,52.6152,52.6381,31500.0
2010-06-02 15:35:00,91.97,92.11,91.94,92.1,44600.0,52.6267,52.7068,52.6095,52.7011,44600.0
2010-06-02 15:40:00,92.09,92.22,91.99,92.22,27400.0,52.6954,52.7697,52.6381,52.7697,27400.0
2010-06-02 15:45:00,92.22,92.34,92.11,92.27,77200.0,52.7697,52.8384,52.7068,52.7984,77200.0
2010-06-02 15:50:00,92.27,92.5,92.14,92.47,81900.0,52.7984,52.93,52.724,52.9128,81900.0
2010-06-02 15:55:00,92.46,92.93,92.46,92.9,170500.0,52.9071,53.176,52.9071,53.1589,170500.0
2010-06-03 09:30:00,93.31,93.31,92.38,92.68,12800.0,53.3935,53.3935,52.8613,53.033,12800.0
2010-06-03 09:35:00,92.69,92.73,92.33,92.66,13000.0,53.0387,53.0616,52.8327,53.0215,13000.0
2010-06-03 09:40:00,92.71,92.71,92.55,92.65,7600.0,53.0501,53.0501,52.9586,53.0158,7600.0
2010-06-03 09:45:00,92.66,93.0,92.63,92.99,4900.0,53.0215,53.2161,53.0044,53.2104,4900.0
2010-06-03 09:50:00,93.02,93.02,92.87,92.87,5800.0,53.2275,53.2275,53.1417,53.1417,5800.0
2010-06-03 09:55:00,92.93,92.97,92.83,92.97,37100.0,53.176,53.1989,53.1188,53.1989,37100.0
2010-06-03 10:00:00,92.91,92.96,92.65,92.65,8400.0,53.1646,53.1932,53.0158,53.0158,8400.0
2010-06-03 10:05:00,92.74,92.87,92.68,92.73,8000.0,53.0673,53.1417,53.033,53.0616,8000.0
2010-06-03 10:10:00,92.69,92.83,92.66,92.7,5000.0,53.0387,53.1188,53.0215,53.0444,5000.0
2010-06-03 10:15:00,92.64,92.67,92.52,92.52,4000.0,53.0101,53.0272,52.9414,52.9414,4000.0
2010-06-03 10:20:00,92.55,92.56,92.04,92.04,7400.0,52.9586,52.9643,52.6667,52.6667,7400.0
2010-06-03 10:25:00,92.05,92.22,92.04,92.04,5200.0,52.6725,52.7697,52.6667,52.6667,5200.0
2010-06-03 10:30:00,92.05,92.33,91.93,92.33,3800.0,52.6725,52.8327,52.6038,52.8327,3800.0
2010-06-03 10:35:00,92.34,92.44,92.25,92.39,5000.0,52.8384,52.8956,52.7869,52.867,5000.0
2010-06-03 10:40:00,92.42,92.58,92.4,92.43,4600.0,52.8842,52.9757,52.8727,52.8899,4600.0
2010-06-03 10:45:00,92.46,92.66,92.42,92.5,4400.0,52.9071,53.0215,52.8842,52.93,4400.0
2010-06-03 10:50:00,92.62,92.7,92.59,92.66,5900.0,52.9986,53.0444,52.9815,53.0215,5900.0
2010-06-03 10:55:00,92.66,92.74,92.58,92.63,6300.0,53.0215,53.0673,52.9757,53.0044,6300.0
2010-06-03 11:00:00,92.7,92.71,92.62,92.7,3600.0,53.0444,53.0501,52.9986,53.0444,3600.0
2010-06-03 11:05:00,92.7,92.86,92.56,92.58,6100.0,53.0444,53.136,52.9643,52.9757,6100.0
2010-06-03 11:10:00,92.58,92.83,92.58,92.66,2800.0,52.9757,53.1188,52.9757,53.0215,2800.0
2010-06-03 11:15:00,92.7,92.7,92.5,92.53,17400.0,53.0444,53.0444,52.93,52.9471,17400.0
2010-06-03 11:20:00,92.58,92.6,92.37,92.42,2900.0,52.9757,52.9872,52.8556,52.8842,2900.0
2010-06-03 11:25:00,92.38,92.62,92.37,92.44,9000.0,52.8613,52.9986,52.8556,52.8956,9000.0
2010-06-03 11:30:00,92.43,92.51,92.34,92.49,30500.0,52.8899,52.9357,52.8384,52.9242,30500.0
2010-06-03 11:35:00,92.51,92.75,92.51,92.61,27600.0,52.9357,53.073,52.9357,52.9929,27600.0
2010-06-03 11:40:00,92.61,92.66,92.34,92.51,12700.0,52.9929,53.0215,52.8384,52.9357,12700.0
2010-06-03 11:45:00,92.55,92.64,92.33,92.41,10400.0,52.9586,53.0101,52.8327,52.8785,10400.0
2010-06-03 11:50:00,92.49,92.49,92.25,92.37,2800.0,52.9242,52.9242,52.7869,52.8556,2800.0
2010-06-03 11:55:00,92.39,92.39,92.19,92.26,3400.0,52.867,52.867,52.7526,52.7926,3400.0
2010-06-03 12:00:00,92.24,92.27,92.15,92.18,4300.0,52.7812,52.7984,52.7297,52.7469,4300.0
2010-06-03 12:05:00,92.17,92.2,91.84,92.02,8800.0,52.7411,52.7583,52.5523,52.6553,8800.0
2010-06-03 12:10:00,91.97,92.15,91.97,92.08,14500.0,52.6267,52.7297,52.6267,52.6896,14500.0
2010-06-03 12:15:00,92.04,92.12,91.83,91.96,20500.0,52.6667,52.7125,52.5466,52.621,20500.0
2010-06-03 12:20:00,91.99,92.04,91.74,91.79,18300.0,52.6381,52.6667,52.4951,52.5237,18300.0
2010-06-03 12:25:00,91.85,91.9,91.73,91.87,2500.0,52.558,52.5866,52.4894,52.5695,2500.0
2010-06-03 12:30:00,91.88,91.96,91.75,91.94,7900.0,52.5752,52.621,52.5008,52.6095,7900.0
2010-06-03 12:35:00,91.94,92.2,91.94,92.16,6800.0,52.6095,52.7583,52.6095,52.7354,6800.0
2010-06-03 12:40:00,92.14,92.17,91.97,91.99,18200.0,52.724,52.7411,52.6267,52.6381,18200.0
2010-06-03 12:45:00,91.97,92.05,91.95,91.98,4400.0,52.6267,52.6725,52.6152,52.6324,4400.0
2010-06-03 12:50:00,91.96,92.02,91.86,91.9,3900.0,52.621,52.6553,52.5637,52.5866,3900.0
2010-06-03 12:55:00,91.9,92.06,91.84,92.04,11500.0,52.5866,52.6782,52.5523,52.6667,11500.0
2010-06-03 13:00:00,92.09,92.12,91.97,92.04,13000.0,52.6954,52.7125,52.6267,52.6667,13000.0
2010-06-03 13:05:00,92.04,92.18,92.01,92.18,2300.0,52.6667,52.7469,52.6496,52.7469,2300.0
2010-06-03 13:10:00,92.16,92.27,92.07,92.09,3200.0,52.7354,52.7984,52.6839,52.6954,3200.0
2010-06-03 13:15:00,92.1,92.11,91.9,91.9,3400.0,52.7011,52.7068,52.5866,52.5866,3400.0
2010-06-03 13:20:00,91.85,91.89,91.73,91.73,2900.0,52.558,52.5809,52.4894,52.4894,2900.0
2010-06-03 13:25:00,91.72,91.72,91.48,91.6,8000.0,52.4836,52.4836,52.3463,52.415,8000.0
2010-06-03 13:30:00,91.61,91.78,91.61,91.72,6700.0,52.4207,52.518,52.4207,52.4836,6700.0
2010-06-03 13:35:00,91.72,91.73,91.55,91.72,4900.0,52.4836,52.4894,52.3864,52.4836,4900.0
2010-06-03 13:40:00,91.71,91.96,91.71,91.96,5000.0,52.4779,52.621,52.4779,52.621,5000.0
2010-06-03 13:45:00,91.92,92.06,91.9,91.97,7000.0,52.5981,52.6782,52.5866,52.6267,7000.0
2010-06-03 13:50:00,91.98,92.03,91.76,91.76,8100.0,52.6324,52.661,52.5065,52.5065,8100.0
2010-06-03 13:55:00,91.76,91.83,91.65,91.66,6600.0,52.5065,52.5466,52.4436,52.4493,6600.0
2010-06-03 14:00:00,91.66,91.73,91.61,91.64,6400.0,52.4493,52.4894,52.4207,52.4379,6400.0
2010-06-03 14:05:00,91.64,91.94,91.62,91.93,14200.0,52.4379,52.6095,52.4264,52.6038,14200.0
2010-06-03 14:10:00,91.95,92.27,91.84,92.11,7600.0,52.6152,52.7984,52.5523,52.7068,7600.0
2010-06-03 14:15:00,92.06,92.14,91.99,92.05,6800.0,52.6782,52.724,52.6381,52.6725,6800.0
2010-06-03 14:20:00,92.01,92.22,91.95,92.12,8000.0,52.6496,52.7697,52.6152,52.7125,8000.0
2010-06-03 14:25:00,92.1,92.18,91.84,91.84,8600.0,52.7011,52.7469,52.5523,52.5523,8600.0
2010-06-03 14:30:00,91.82,91.93,91.8,91.9,9900.0,52.5409,52.6038,52.5294,52.5866,9900.0
2010-06-03 14:35:00,91.95,92.31,91.95,92.23,7200.0,52.6152,52.8212,52.6152,52.7755,7200.0
2010-06-03 14:40:00,92.22,92.27,92.11,92.19,6400.0,52.7697,52.7984,52.7068,52.7526,6400.0
2010-06-03 14:45:00,92.18,92.18,92.05,92.05,4100.0,52.7469,52.7469,52.6725,52.6725,4100.0
2010-06-03 14:50:00,92.04,92.17,92.04,92.15,12400.0,52.6667,52.7411,52.6667,52.7297,12400.0
2010-06-03 14:55:00,92.11,92.11,92.0,92.01,6500.0,52.7068,52.7068,52.6439,52.6496,6500.0
2010-06-03 15:00:00,92.03,92.2,92.02,92.11,9900.0,52.661,52.7583,52.6553,52.7068,9900.0
2010-06-03 15:05:00,92.11,92.16,91.96,92.0,16000.0,52.7068,52.7354,52.621,52.6439,16000.0
2010-06-03 15:10:00,91.98,92.02,91.81,91.98,11400.0,52.6324,52.6553,52.5351,52.6324,11400.0
2010-06-03 15:15:00,91.9,91.9,91.59,91.67,13800.0,52.5866,52.5866,52.4093,52.455,13800.0
2010-06-03 15:20:00,91.72,92.05,91.72,92.0,10900.0,52.4836,52.6725,52.4836,52.6439,10900.0
2010-06-03 15:25:00,92.0,92.31,92.0,92.25,8200.0,52.6439,52.8212,52.6439,52.7869,8200.0
2010-06-03 15:30:00,92.29,92.29,91.96,91.96,10400.0,52.8098,52.8098,52.621,52.621,10400.0
2010-06-03 15:35:00,91.98,92.29,91.98,92.09,21300.0,52.6324,52.8098,52.6324,52.6954,21300.0
2010-06-03 15:40:00,92.06,92.18,92.03,92.15,16200.0,52.6782,52.7469,52.661,52.7297,16200.0
2010-06-03 15:45:00,92.11,92.14,91.6,91.6,52000.0,52.7068,52.724,52.415,52.415,52000.0
2010-06-03 15:50:00,91.63,91.89,91.59,91.83,60500.0,52.4321,52.5809,52.4093,52.5466,60500.0
2010-06-03 15:55:00,91.82,92.01,91.79,91.9,99100.0,52.5409,52.6496,52.5237,52.5866,99100.0
2010-06-04 09:30:00,89.57,90.85,89.57,90.69,37000.0,51.2534,51.9858,51.2534,51.8943,37000.0
2010-06-04 09:35:00,90.77,90.77,90.05,90.18,28400.0,51.94,51.94,51.528,51.6024,28400.0
2010-06-04 09:40:00,90.25,90.76,90.24,90.6,14300.0,51.6425,51.9343,51.6368,51.8428,14300.0
2010-06-04 09:45:00,90.55,90.95,90.37,90.95,22100.0,51.8141,52.043,51.7111,52.043,22100.0
2010-06-04 09:50:00,90.94,91.31,90.89,91.18,21300.0,52.0373,52.249,52.0087,52.1746,21300.0
2010-06-04 09:55:00,91.22,91.25,90.99,91.03,17000.0,52.1975,52.2147,52.0659,52.0888,17000.0
2010-06-04 10:00:00,91.02,91.02,90.63,90.63,12700.0,52.0831,52.0831,51.8599,51.8599,12700.0
2010-06-04 10:05:00,90.68,90.73,90.53,90.71,22400.0,51.8885,51.9171,51.8027,51.9057,22400.0
2010-06-04 10:10:00,90.68,90.73,90.46,90.73,14500.0,51.8885,51.9171,51.7626,51.9171,14500.0
2010-06-04 10:15:00,90.69,90.75,90.5,90.64,9400.0,51.8943,51.9286,51.7855,51.8656,9400.0
2010-06-04 10:20:00,90.59,90.69,90.49,90.66,11600.0,51.837,51.8943,51.7798,51.8771,11600.0
2010-06-04 10:25:00,90.68,90.69,90.5,90.54,9500.0,51.8885,51.8943,51.7855,51.8084,9500.0
2010-06-04 10:30:00,90.54,90.61,90.4,90.45,15200.0,51.8084,51.8485,51.7283,51.7569,15200.0
2010-06-04 10:35:00,90.45,90.54,90.37,90.53,18500.0,51.7569,51.8084,51.7111,51.8027,18500.0
2010-06-04 10:40:00,90.5,90.63,90.45,90.46,10000.0,51.7855,51.8599,51.7569,51.7626,10000.0
2010-06-04 10:45:00,90.45,90.45,90.24,90.3,10800.0,51.7569,51.7569,51.6368,51.6711,10800.0
2010-06-04 10:50:00,90.3,90.32,90.1,90.11,11900.0,51.6711,51.6825,51.5566,51.5624,11900.0
2010-06-04 10:55:00,90.13,90.3,90.08,90.11,9500.0,51.5738,51.6711,51.5452,51.5624,9500.0
2010-06-04 11:00:00,90.1,90.23,90.05,90.16,17700.0,51.5566,51.631,51.528,51.591,17700.0
2010-06-04 11:05:00,90.17,90.32,90.1,90.13,9800.0,51.5967,51.6825,51.5566,51.5738,9800.0
2010-06-04 11:10:00,90.14,90.48,90.1,90.48,14200.0,51.5795,51.7741,51.5566,51.7741,14200.0
2010-06-04 11:15:00,90.48,90.63,90.38,90.38,11100.0,51.7741,51.8599,51.7169,51.7169,11100.0
2010-06-04 11:20:00,90.36,90.36,89.9,89.9,22400.0,51.7054,51.7054,51.4422,51.4422,22400.0
2010-06-04 11:25:00,89.93,90.04,89.8,89.96,11500.0,51.4594,51.5223,51.385,51.4765,11500.0
2010-06-04 11:30:00,89.95,90.05,89.81,90.01,5400.0,51.4708,51.528,51.3907,51.5051,5400.0
2010-06-04 11:35:00,89.99,90.05,89.78,89.87,14000.0,51.4937,51.528,51.3735,51.425,14000.0
2010-06-04 11:40:00,89.84,89.92,89.73,89.82,13200.0,51.4079,51.4536,51.3449,51.3964,13200.0
2010-06-04 11:45:00,89.82,89.97,89.81,89.97,10900.0,51.3964,51.4823,51.3907,51.4823,10900.0
2010-06-04 11:50:00,90.0,90.04,89.76,89.77,5700.0,51.4994,51.5223,51.3621,51.3678,5700.0
2010-06-04 11:55:00,89.8,89.96,89.75,89.76,10500.0,51.385,51.4765,51.3564,51.3621,10500.0
2010-06-04 12:00:00,89.76,89.76,89.45,89.49,13400.0,51.3621,51.3621,51.1847,51.2076,13400.0
2010-06-04 12:05:00,89.48,89.51,89.32,89.51,10100.0,51.2019,51.219,51.1103,51.219,10100.0
2010-06-04 12:10:00,89.48,89.75,89.48,89.75,6800.0,51.2019,51.3564,51.2019,51.3564,6800.0
2010-06-04 12:15:00,89.75,89.75,89.61,89.61,7000.0,51.3564,51.3564,51.2763,51.2763,7000.0
2010-06-04 12:20:00,89.6,89.64,89.58,89.64,2100.0,51.2705,51.2934,51.2591,51.2934,2100.0
2010-06-04 12:25:00,89.64,89.64,89.56,89.57,5700.0,51.2934,51.2934,51.2477,51.2534,5700.0
2010-06-04 12:30:00,89.54,89.56,89.33,89.33,5400.0,51.2362,51.2477,51.116,51.116,5400.0
2010-06-04 12:35:00,89.32,89.49,89.32,89.35,5400.0,51.1103,51.2076,51.1103,51.1275,5400.0
2010-06-04 12:40:00,89.39,89.41,89.28,89.34,5600.0,51.1504,51.1618,51.0874,51.1218,5600.0
2010-06-04 12:45:00,89.31,89.52,89.3,89.49,10700.0,51.1046,51.2248,51.0989,51.2076,10700.0
2010-06-04 12:50:00,89.46,89.64,89.46,89.64,5100.0,51.1904,51.2934,51.1904,51.2934,5100.0
2010-06-04 12:55:00,89.64,89.66,89.57,89.6,7800.0,51.2934,51.3049,51.2534,51.2705,7800.0
2010-06-04 13:00:00,89.61,89.63,89.47,89.56,6000.0,51.2763,51.2877,51.1962,51.2477,6000.0
2010-06-04 13:05:00,89.54,89.56,89.46,89.52,7900.0,51.2362,51.2477,51.1904,51.2248,7900.0
2010-06-04 13:10:00,89.53,89.57,89.23,89.23,10100.0,51.2305,51.2534,51.0588,51.0588,10100.0
2010-06-04 13:15:00,89.23,89.26,89.07,89.16,15200.0,51.0588,51.076,50.9673,51.0188,15200.0
2010-06-04 13:20:00,89.15,89.15,88.96,89.02,12100.0,51.013,51.013,50.9043,50.9387,12100.0
2010-06-04 13:25:00,89.0,89.16,89.0,89.15,9300.0,50.9272,51.0188,50.9272,51.013,9300.0
2010-06-04 13:30:00,89.12,89.21,89.09,89.13,11800.0,50.9959,51.0474,50.9787,51.0016,11800.0
2010-06-04 13:35:00,89.14,89.23,89.06,89.07,8000.0,51.0073,51.0588,50.9615,50.9673,8000.0
2010-06-04 13:40:00,89.07,89.3,89.03,89.26,8300.0,50.9673,51.0989,50.9444,51.076,8300.0
2010-06-04 13:45:00,89.27,89.3,89.17,89.22,12200.0,51.0817,51.0989,51.0245,51.0531,12200.0
2010-06-04 13:50:00,89.24,89.28,89.09,89.11,9400.0,51.0645,51.0874,50.9787,50.9902,9400.0
2010-06-04 13:55:00,89.14,89.15,89.04,89.09,5500.0,51.0073,51.013,50.9501,50.9787,5500.0
2010-06-04 14:00:00,89.12,89.24,89.08,89.11,8200.0,50.9959,51.0645,50.973,50.9902,8200.0
2010-06-04 14:05:00,89.13,89.13,88.87,88.9,9000.0,51.0016,51.0016,50.8528,50.87,9000.0
2010-06-04 14:10:00,88.88,89.05,88.88,89.05,4400.0,50.8585,50.9558,50.8585,50.9558,4400.0
2010-06-04 14:15:00,89.07,89.17,88.97,89.02,16000.0,50.9673,51.0245,50.91,50.9387,16000.0
2010-06-04 14:20:00,89.01,89.18,88.93,89.1,8700.0,50.9329,51.0302,50.8872,50.9844,8700.0
2010-06-04 14:25:00,89.09,89.11,88.85,89.0,19400.0,50.9787,50.9902,50.8414,50.9272,19400.0
2010-06-04 14:30:00,89.0,89.03,88.92,89.0,7300.0,50.9272,50.9444,50.8814,50.9272,7300.0
2010-06-04 14:35:00,88.99,89.0,88.68,88.71,19500.0,50.9215,50.9272,50.7441,50.7613,19500.0
2010-06-04 14:40:00,88.69,88.7,88.54,88.57,15100.0,50.7498,50.7555,50.664,50.6812,15100.0
2010-06-04 14:45:00,88.53,88.62,88.21,88.21,23400.0,50.6583,50.7098,50.4752,50.4752,23400.0
2010-06-04 14:50:00,88.23,88.36,88.06,88.25,26600.0,50.4866,50.561,50.3893,50.498,26600.0
2010-06-04 14:55:00,88.26,88.27,88.0,88.03,35300.0,50.5038,50.5095,50.355,50.3722,35300.0
2010-06-04 15:00:00,88.03,88.49,88.03,88.49,24500.0,50.3722,50.6354,50.3722,50.6354,24500.0
2010-06-04 15:05:00,88.48,88.48,88.07,88.22,29400.0,50.6297,50.6297,50.3951,50.4809,29400.0
2010-06-04 15:10:00,88.24,88.3,88.08,88.12,18900.0,50.4923,50.5267,50.4008,50.4237,18900.0
2010-06-04 15:15:00,88.12,88.42,87.93,88.31,29700.0,50.4237,50.5953,50.3149,50.5324,29700.0
2010-06-04 15:20:00,88.32,88.38,88.02,88.08,21300.0,50.5381,50.5724,50.3664,50.4008,21300.0
2010-06-04 15:25:00,88.08,88.09,87.82,87.85,25200.0,50.4008,50.4065,50.252,50.2692,25200.0
2010-06-04 15:30:00,87.88,88.12,87.79,87.91,39600.0,50.2863,50.4237,50.2348,50.3035,39600.0
2010-06-04 15:35:00,87.87,88.02,87.8,87.91,28100.0,50.2806,50.3664,50.2406,50.3035,28100.0
2010-06-04 15:40:00,87.92,88.01,87.49,87.76,40200.0,50.3092,50.3607,50.0632,50.2177,40200.0
2010-06-04 15:45:00,87.78,88.04,87.65,87.78,67800.0,50.2291,50.3779,50.1547,50.2291,67800.0
2010-06-04 15:50:00,87.77,87.87,87.31,87.47,121400.0,50.2234,50.2806,49.9602,50.0517,121400.0
2010-06-04 15:55:00,87.47,87.77,87.44,87.77,238200.0,50.0517,50.2234,50.0346,50.2234,238200.0
2010-06-07 09:30:00,88.11,88.31,87.59,87.71,27500.0,50.4179,50.5324,50.1204,50.1891,27500.0
2010-06-07 09:35:00,87.72,87.72,87.4,87.63,13400.0,50.1948,50.1948,50.0117,50.1433,13400.0
2010-06-07 09:40:00,87.63,87.79,87.54,87.54,13400.0,50.1433,50.2348,50.0918,50.0918,13400.0
2010-06-07 09:45:00,87.59,88.13,87.55,88.13,15100.0,50.1204,50.4294,50.0975,50.4294,15100.0
2010-06-07 09:50:00,88.14,88.63,88.03,88.45,17200.0,50.4351,50.7155,50.3722,50.6125,17200.0
2010-06-07 09:55:00,88.51,88.73,88.45,88.7,5900.0,50.6468,50.7727,50.6125,50.7555,5900.0
2010-06-07 10:00:00,88.68,88.95,88.52,88.93,8500.0,50.7441,50.8986,50.6525,50.8872,8500.0
2010-06-07 10:05:00,88.91,89.22,88.71,89.19,14000.0,50.8757,51.0531,50.7613,51.0359,14000.0
2010-06-07 10:10:00,89.19,89.28,88.97,89.01,18200.0,51.0359,51.0874,50.91,50.9329,18200.0
2010-06-07 10:15:00,89.05,89.08,88.8,88.83,13600.0,50.9558,50.973,50.8128,50.8299,13600.0
2010-06-07 10:20:00,88.84,89.19,88.82,89.19,11000.0,50.8357,51.0359,50.8242,51.0359,11000.0
2010-06-07 10:25:00,89.23,89.38,89.01,89.02,18400.0,51.0588,51.1447,50.9329,50.9387,18400.0
2010-06-07 10:30:00,89.0,89.06,88.57,88.75,10600.0,50.9272,50.9615,50.6812,50.7842,10600.0
2010-06-07 10:35:00,88.69,88.81,88.51,88.53,22400.0,50.7498,50.8185,50.6468,50.6583,22400.0
2010-06-07 10:40:00,88.54,88.78,88.53,88.59,7800.0,50.664,50.8013,50.6583,50.6926,7800.0
2010-06-07 10:45:00,88.57,88.7,88.44,88.56,8600.0,50.6812,50.7555,50.6068,50.6754,8600.0
2010-06-07 10:50:00,88.58,88.68,88.01,88.14,14100.0,50.6869,50.7441,50.3607,50.4351,14100.0
2010-06-07 10:55:00,88.13,88.2,87.93,88.03,10200.0,50.4294,50.4694,50.3149,50.3722,10200.0
2010-06-07 11:00:00,88.0,88.35,88.0,88.33,9100.0,50.355,50.5553,50.355,50.5438,9100.0
2010-06-07 11:05:00,88.37,88.67,88.29,88.66,21800.0,50.5667,50.7384,50.5209,50.7327,21800.0
2010-06-07 11:10:00,88.66,88.77,88.34,88.34,12900.0,50.7327,50.7956,50.5495,50.5495,12900.0
2010-06-07 11:15:00,88.31,88.39,88.14,88.39,14800.0,50.5324,50.5782,50.4351,50.5782,14800.0
2010-06-07 11:20:00,88.44,88.46,88.11,88.14,9100.0,50.6068,50.6182,50.4179,50.4351,9100.0
2010-06-07 11:25:00,88.11,88.19,87.97,88.13,24000.0,50.4179,50.4637,50.3378,50.4294,24000.0
2010-06-07 11:30:00,88.11,88.13,88.04,88.07,8200.0,50.4179,50.4294,50.3779,50.3951,8200.0
2010-06-07 11:35:00,88.06,88.26,88.06,88.09,31100.0,50.3893,50.5038,50.3893,50.4065,31100.0
2010-06-07 11:40:00,88.07,88.15,88.0,88.11,17800.0,50.3951,50.4408,50.355,50.4179,17800.0
2010-06-07 11:45:00,88.1,88.19,88.07,88.07,7200.0,50.4122,50.4637,50.3951,50.3951,7200.0
2010-06-07 11:50:00,88.08,88.18,88.03,88.04,20300.0,50.4008,50.458,50.3722,50.3779,20300.0
2010-06-07 11:55:00,88.06,88.09,88.01,88.08,4600.0,50.3893,50.4065,50.3607,50.4008,4600.0
2010-06-07 12:00:00,88.05,88.22,87.98,88.2,30800.0,50.3836,50.4809,50.3436,50.4694,30800.0
2010-06-07 12:05:00,88.21,88.42,88.21,88.26,8100.0,50.4752,50.5953,50.4752,50.5038,8100.0
2010-06-07 12:10:00,88.27,88.35,88.24,88.29,10400.0,50.5095,50.5553,50.4923,50.5209,10400.0
2010-06-07 12:15:00,88.31,88.33,88.19,88.24,7900.0,50.5324,50.5438,50.4637,50.4923,7900.0
2010-06-07 12:20:00,88.27,88.53,88.26,88.53,18000.0,50.5095,50.6583,50.5038,50.6583,18000.0
2010-06-07 12:25:00,88.51,88.59,88.24,88.24,17600.0,50.6468,50.6926,50.4923,50.4923,17600.0
2010-06-07 12:30:00,88.26,88.31,88.14,88.14,14800.0,50.5038,50.5324,50.4351,50.4351,14800.0
2010-06-07 12:35:00,88.14,88.17,88.02,88.06,24400.0,50.4351,50.4523,50.3664,50.3893,24400.0
2010-06-07 12:40:00,88.08,88.08,87.88,87.93,44100.0,50.4008,50.4008,50.2863,50.3149,44100.0
2010-06-07 12:45:00,87.93,88.08,87.93,87.98,24400.0,50.3149,50.4008,50.3149,50.3436,24400.0
2010-06-07 12:50:00,87.98,88.29,87.98,88.27,15500.0,50.3436,50.5209,50.3436,50.5095,15500.0
2010-06-07 12:55:00,88.26,88.29,88.16,88.18,25200.0,50.5038,50.5209,50.4465,50.458,25200.0
2010-06-07 13:00:00,88.17,88.18,87.83,87.97,18100.0,50.4523,50.458,50.2577,50.3378,18100.0
2010-06-07 13:05:00,87.98,88.12,87.98,88.03,15100.0,50.3436,50.4237,50.3436,50.3722,15100.0
2010-06-07 13:10:00,88.04,88.06,87.92,87.93,12700.0,50.3779,50.3893,50.3092,50.3149,12700.0
2010-06-07 13:15:00,87.91,88.09,87.89,88.08,9700.0,50.3035,50.4065,50.2921,50.4008,9700.0
2010-06-07 13:20:00,88.07,88.16,88.0,88.01,10800.0,50.3951,50.4465,50.355,50.3607,10800.0
2010-06-07 13:25:00,88.02,88.21,88.01,88.2,9600.0,50.3664,50.4752,50.3607,50.4694,9600.0
2010-06-07 13:30:00,88.22,88.38,88.17,88.23,18400.0,50.4809,50.5724,50.4523,50.4866,18400.0
2010-06-07 13:35:00,88.25,88.31,88.1,88.14,20700.0,50.498,50.5324,50.4122,50.4351,20700.0
2010-06-07 13:40:00,88.12,88.14,87.9,87.92,16200.0,50.4237,50.4351,50.2978,50.3092,16200.0
2010-06-07 13:45:00,87.91,87.96,87.54,87.56,19700.0,50.3035,50.3321,50.0918,50.1032,19700.0
2010-06-07 13:50:00,87.61,87.64,87.48,87.56,18000.0,50.1318,50.149,50.0574,50.1032,18000.0
2010-06-07 13:55:00,87.6,87.6,87.34,87.52,35500.0,50.1261,50.1261,49.9773,50.0803,35500.0
2010-06-07 14:00:00,87.52,87.72,87.48,87.7,8500.0,50.0803,50.1948,50.0574,50.1833,8500.0
2010-06-07 14:05:00,87.7,87.77,87.63,87.71,33100.0,50.1833,50.2234,50.1433,50.1891,33100.0
2010-06-07 14:10:00,87.7,87.72,87.57,87.65,13000.0,50.1833,50.1948,50.1089,50.1547,13000.0
2010-06-07 14:15:00,87.64,87.67,87.43,87.52,9000.0,50.149,50.1662,50.0288,50.0803,9000.0
2010-06-07 14:20:00,87.52,87.65,87.47,87.47,15400.0,50.0803,50.1547,50.0517,50.0517,15400.0
2010-06-07 14:25:00,87.5,87.65,87.5,87.61,11600.0,50.0689,50.1547,50.0689,50.1318,11600.0
2010-06-07 14:30:00,87.63,87.7,87.39,87.39,15500.0,50.1433,50.1833,50.0059,50.0059,15500.0
2010-06-07 14:35:00,87.4,87.5,87.3,87.42,19800.0,50.0117,50.0689,49.9544,50.0231,19800.0
2010-06-07 14:40:00,87.4,87.43,87.23,87.4,11700.0,50.0117,50.0288,49.9144,50.0117,11700.0
2010-06-07 14:45:00,87.37,87.37,86.94,87.08,19200.0,49.9945,49.9945,49.7484,49.8286,19200.0
2010-06-07 14:50:00,87.08,87.21,87.03,87.21,13400.0,49.8286,49.9029,49.7999,49.9029,13400.0
2010-06-07 14:55:00,87.25,87.29,87.15,87.26,15400.0,49.9258,49.9487,49.8686,49.9316,15400.0
2010-06-07 15:00:00,87.25,87.55,87.25,87.46,29500.0,49.9258,50.0975,49.9258,50.046,29500.0
2010-06-07 15:05:00,87.52,87.66,87.51,87.56,28200.0,50.0803,50.1604,50.0746,50.1032,28200.0
2010-06-07 15:10:00,87.57,87.63,87.16,87.23,36900.0,50.1089,50.1433,49.8743,49.9144,36900.0
2010-06-07 15:15:00,87.22,87.3,86.94,86.99,27200.0,49.9087,49.9544,49.7484,49.7771,27200.0
2010-06-07 15:20:00,87.0,87.0,86.77,86.88,33900.0,49.7828,49.7828,49.6512,49.7141,33900.0
2010-06-07 15:25:00,86.87,86.96,86.74,86.75,37300.0,49.7084,49.7599,49.634,49.6397,37300.0
2010-06-07 15:30:00,86.75,86.86,86.65,86.86,36500.0,49.6397,49.7027,49.5825,49.7027,36500.0
2010-06-07 15:35:00,86.86,87.22,86.86,86.95,33200.0,49.7027,49.9087,49.7027,49.7542,33200.0
2010-06-07 15:40:00,86.94,86.98,86.58,86.83,61100.0,49.7484,49.7713,49.5424,49.6855,61100.0
2010-06-07 15:45:00,86.83,86.93,86.6,86.7,73000.0,49.6855,49.7427,49.5539,49.6111,73000.0
2010-06-07 15:50:00,86.71,86.96,86.59,86.75,74900.0,49.6168,49.7599,49.5482,49.6397,74900.0
2010-06-07 15:55:00,86.73,86.77,86.52,86.64,84300.0,49.6283,49.6512,49.5081,49.5768,84300.0
2010-06-08 09:30:00,86.69,87.25,86.26,87.25,21900.0,49.6054,49.9258,49.3593,49.9258,21900.0
2010-06-08 09:35:00,87.17,87.49,87.06,87.06,13600.0,49.8801,50.0632,49.8171,49.8171,13600.0
2010-06-08 09:40:00,87.04,87.17,86.81,86.81,19300.0,49.8057,49.8801,49.6741,49.6741,19300.0
2010-06-08 09:45:00,86.81,86.81,86.42,86.49,25700.0,49.6741,49.6741,49.4509,49.4909,25700.0
2010-06-08 09:50:00,86.44,86.47,85.82,86.19,34900.0,49.4623,49.4795,49.1076,49.3193,34900.0
2010-06-08 09:55:00,86.16,86.24,85.83,86.05,28200.0,49.3021,49.3479,49.1133,49.2392,28200.0
2010-06-08 10:00:00,86.05,86.32,85.87,86.27,16800.0,49.2392,49.3937,49.1362,49.3651,16800.0
2010-06-08 10:05:00,86.3,86.37,86.17,86.28,12400.0,49.3822,49.4223,49.3078,49.3708,12400.0
2010-06-08 10:10:00,86.35,86.37,86.09,86.18,14200.0,49.4108,49.4223,49.2621,49.3136,14200.0
2010-06-08 10:15:00,86.17,86.17,85.84,85.86,16500.0,49.3078,49.3078,49.119,49.1305,16500.0
2010-06-08 10:20:00,85.88,85.97,85.78,85.8,10200.0,49.1419,49.1934,49.0847,49.0961,10200.0
2010-06-08 10:25:00,85.78,86.04,85.71,85.92,21200.0,49.0847,49.2335,49.0446,49.1648,21200.0
2010-06-08 10:30:00,85.91,86.06,85.68,85.68,15800.0,49.1591,49.2449,49.0275,49.0275,15800.0
2010-06-08 10:35:00,85.69,85.86,85.6,85.61,12800.0,49.0332,49.1305,48.9817,48.9874,12800.0
2010-06-08 10:40:00,85.55,85.61,85.29,85.34,18000.0,48.9531,48.9874,48.8043,48.8329,18000.0
2010-06-08 10:45:00,85.32,85.41,85.04,85.4,25400.0,48.8215,48.873,48.6612,48.8672,25400.0
2010-06-08 10:50:00,85.4,85.6,85.25,85.58,24900.0,48.8672,48.9817,48.7814,48.9702,24900.0
2010-06-08 10:55:00,85.57,85.82,85.49,85.75,15600.0,48.9645,49.1076,48.9187,49.0675,15600.0
2010-06-08 11:00:00,85.77,85.94,85.61,85.67,16400.0,49.079,49.1762,48.9874,49.0217,16400.0
2010-06-08 11:05:00,85.69,85.75,85.29,85.54,21800.0,49.0332,49.0675,48.8043,48.9473,21800.0
2010-06-08 11:10:00,85.54,85.67,85.24,85.35,18600.0,48.9473,49.0217,48.7757,48.8386,18600.0
2010-06-08 11:15:00,85.39,85.74,85.38,85.71,9400.0,48.8615,49.0618,48.8558,49.0446,9400.0
2010-06-08 11:20:00,85.72,86.27,85.72,86.19,20400.0,49.0503,49.3651,49.0503,49.3193,20400.0
2010-06-08 11:25:00,86.2,86.3,85.95,86.13,9000.0,49.325,49.3822,49.182,49.285,9000.0
2010-06-08 11:30:00,86.1,86.6,86.04,86.54,13900.0,49.2678,49.5539,49.2335,49.5196,13900.0
2010-06-08 11:35:00,86.54,86.78,86.46,86.68,18300.0,49.5196,49.6569,49.4738,49.5997,18300.0
2010-06-08 11:40:00,86.73,86.88,86.6,86.6,14800.0,49.6283,49.7141,49.5539,49.5539,14800.0
2010-06-08 11:45:00,86.63,86.95,86.61,86.95,8900.0,49.5711,49.7542,49.5596,49.7542,8900.0
2010-06-08 11:50:00,86.98,87.07,86.9,86.96,11600.0,49.7713,49.8228,49.7256,49.7599,11600.0
2010-06-08 11:55:00,86.88,87.35,86.88,87.26,19400.0,49.7141,49.9831,49.7141,49.9316,19400.0
2010-06-08 12:00:00,87.24,87.37,86.94,86.94,21900.0,49.9201,49.9945,49.7484,49.7484,21900.0
2010-06-08 12:05:00,86.99,86.99,86.61,86.63,14200.0,49.7771,49.7771,49.5596,49.5711,14200.0
2010-06-08 12:10:00,86.63,86.69,86.55,86.6,9200.0,49.5711,49.6054,49.5253,49.5539,9200.0
2010-06-08 12:15:00,86.58,86.58,86.46,86.55,16400.0,49.5424,49.5424,49.4738,49.5253,16400.0
2010-06-08 12:20:00,86.54,86.54,86.37,86.39,6000.0,49.5196,49.5196,49.4223,49.4337,6000.0
2010-06-08 12:25:00,86.39,86.42,86.29,86.38,12600.0,49.4337,49.4509,49.3765,49.428,12600.0
2010-06-08 12:30:00,86.37,86.57,86.37,86.56,5500.0,49.4223,49.5367,49.4223,49.531,5500.0
2010-06-08 12:35:00,86.51,86.93,86.47,86.93,15800.0,49.5024,49.7427,49.4795,49.7427,15800.0
2010-06-08 12:40:00,86.93,87.1,86.86,87.01,17600.0,49.7427,49.84,49.7027,49.7885,17600.0
2010-06-08 12:45:00,86.97,87.36,86.93,87.23,16700.0,49.7656,49.9888,49.7427,49.9144,16700.0
2010-06-08 12:50:00,87.24,87.56,87.19,87.53,9500.0,49.9201,50.1032,49.8915,50.0861,9500.0
2010-06-08 12:55:00,87.54,87.61,87.4,87.52,4200.0,50.0918,50.1318,50.0117,50.0803,4200.0
2010-06-08 13:00:00,87.51,87.6,87.4,87.4,9100.0,50.0746,50.1261,50.0117,50.0117,9100.0
2010-06-08 13:05:00,87.38,87.42,87.23,87.26,8200.0,50.0002,50.0231,49.9144,49.9316,8200.0
2010-06-08 13:10:00,87.25,87.28,86.98,86.98,12800.0,49.9258,49.943,49.7713,49.7713,12800.0
2010-06-08 13:15:00,87.0,87.08,86.93,87.0,7700.0,49.7828,49.8286,49.7427,49.7828,7700.0
2010-06-08 13:20:00,87.01,87.14,86.88,86.89,26300.0,49.7885,49.8629,49.7141,49.7198,26300.0
2010-06-08 13:25:00,86.89,87.11,86.87,86.97,24500.0,49.7198,49.8457,49.7084,49.7656,24500.0
2010-06-08 13:30:00,86.99,87.08,86.45,86.52,22700.0,49.7771,49.8286,49.4681,49.5081,22700.0
2010-06-08 13:35:00,86.55,86.72,86.4,86.71,24900.0,49.5253,49.6226,49.4395,49.6168,24900.0
2010-06-08 13:40:00,86.73,86.83,86.54,86.81,12000.0,49.6283,49.6855,49.5196,49.6741,12000.0
2010-06-08 13:45:00,86.82,86.83,86.45,86.45,16700.0,49.6798,49.6855,49.4681,49.4681,16700.0
2010-06-08 13:50:00,86.47,86.54,86.28,86.32,17600.0,49.4795,49.5196,49.3708,49.3937,17600.0
2010-06-08 13:55:00,86.34,86.74,86.29,86.73,8800.0,49.4051,49.634,49.3765,49.6283,8800.0
2010-06-08 14:00:00,86.73,86.84,86.65,86.77,16600.0,49.6283,49.6912,49.5825,49.6512,16600.0
2010-06-08 14:05:00,86.82,86.82,86.6,86.64,8700.0,49.6798,49.6798,49.5539,49.5768,8700.0
2010-06-08 14:10:00,86.63,86.67,86.41,86.55,15500.0,49.5711,49.5939,49.4452,49.5253,15500.0
2010-06-08 14:15:00,86.52,86.91,86.46,86.87,13400.0,49.5081,49.7313,49.4738,49.7084,13400.0
2010-06-08 14:20:00,86.95,87.3,86.93,87.3,30200.0,49.7542,49.9544,49.7427,49.9544,30200.0
2010-06-08 14:25:00,87.29,87.47,87.21,87.36,10400.0,49.9487,50.0517,49.9029,49.9888,10400.0
2010-06-08 14:30:00,87.28,87.57,87.24,87.43,29100.0,49.943,50.1089,49.9201,50.0288,29100.0
2010-06-08 14:35:00,87.43,87.69,87.4,87.41,18700.0,50.0288,50.1776,50.0117,50.0174,18700.0
2010-06-08 14:40:00,87.4,87.88,87.36,87.79,36800.0,50.0117,50.2863,49.9888,50.2348,36800.0
2010-06-08 14:45:00,87.73,87.76,87.47,87.53,25000.0,50.2005,50.2177,50.0517,50.0861,25000.0
2010-06-08 14:50:00,87.52,87.54,87.13,87.18,34100.0,50.0803,50.0918,49.8572,49.8858,34100.0
2010-06-08 14:55:00,87.14,87.32,87.05,87.1,12500.0,49.8629,49.9659,49.8114,49.84,12500.0
2010-06-08 15:00:00,87.13,87.27,86.94,87.13,19100.0,49.8572,49.9373,49.7484,49.8572,19100.0
2010-06-08 15:05:00,87.18,87.42,87.12,87.29,26800.0,49.8858,50.0231,49.8514,49.9487,26800.0
2010-06-08 15:10:00,87.32,87.35,87.03,87.1,15300.0,49.9659,49.9831,49.7999,49.84,15300.0
2010-06-08 15:15:00,87.11,87.11,86.78,86.92,33500.0,49.8457,49.8457,49.6569,49.737,33500.0
2010-06-08 15:20:00,86.98,87.39,86.98,87.21,19500.0,49.7713,50.0059,49.7713,49.9029,19500.0
2010-06-08 15:25:00,87.23,87.65,87.22,87.65,26300.0,49.9144,50.1547,49.9087,50.1547,26300.0
2010-06-08 15:30:00,87.65,87.96,87.64,87.69,29200.0,50.1547,50.3321,50.149,50.1776,29200.0
2010-06-08 15:35:00,87.71,88.14,87.62,87.99,52500.0,50.1891,50.4351,50.1376,50.3493,52500.0
2010-06-08 15:40:00,88.0,88.34,87.84,88.34,53900.0,50.355,50.5495,50.2634,50.5495,53900.0
2010-06-08 15:45:00,88.31,88.33,87.78,87.81,90400.0,50.5324,50.5438,50.2291,50.2463,90400.0
2010-06-08 15:50:00,87.8,88.4,87.77,88.23,92000.0,50.2406,50.5839,50.2234,50.4866,92000.0
2010-06-08 15:55:00,88.23,88.54,88.2,88.28,189700.0,50.4866,50.664,50.4694,50.5152,189700.0
2010-06-09 09:30:00,88.85,89.56,88.08,89.56,19300.0,50.8414,51.2477,50.4008,51.2477,19300.0
2010-06-09 09:35:00,89.55,89.74,89.18,89.25,15200.0,51.2419,51.3507,51.0302,51.0703,15200.0
2010-06-09 09:40:00,89.21,89.37,89.0,89.1,13900.0,51.0474,51.1389,50.9272,50.9844,13900.0
2010-06-09 09:45:00,89.1,89.15,88.85,89.03,10000.0,50.9844,51.013,50.8414,50.9444,10000.0
2010-06-09 09:50:00,88.97,89.28,88.82,89.07,19800.0,50.91,51.0874,50.8242,50.9673,19800.0
2010-06-09 09:55:00,89.12,89.32,88.97,89.17,10600.0,50.9959,51.1103,50.91,51.0245,10600.0
2010-06-09 10:00:00,89.23,89.47,88.91,89.09,18500.0,51.0588,51.1962,50.8757,50.9787,18500.0
2010-06-09 10:05:00,89.06,89.17,88.66,88.66,14900.0,50.9615,51.0245,50.7327,50.7327,14900.0
2010-06-09 10:10:00,88.63,89.13,88.63,89.11,12700.0,50.7155,51.0016,50.7155,50.9902,12700.0
2010-06-09 10:15:00,89.11,89.43,89.05,89.3,16800.0,50.9902,51.1733,50.9558,51.0989,16800.0
2010-06-09 10:20:00,89.32,89.51,89.2,89.45,10900.0,51.1103,51.219,51.0417,51.1847,10900.0
2010-06-09 10:25:00,89.48,89.62,89.28,89.35,16200.0,51.2019,51.282,51.0874,51.1275,16200.0
2010-06-09 10:30:00,89.42,89.63,89.31,89.48,21400.0,51.1675,51.2877,51.1046,51.2019,21400.0
2010-06-09 10:35:00,89.46,89.48,89.08,89.12,11200.0,51.1904,51.2019,50.973,50.9959,11200.0
2010-06-09 10:40:00,89.12,89.3,89.01,89.27,14700.0,50.9959,51.0989,50.9329,51.0817,14700.0
2010-06-09 10:45:00,89.27,89.66,89.27,89.51,9800.0,51.0817,51.3049,51.0817,51.219,9800.0
2010-06-09 10:50:00,89.51,89.64,89.4,89.56,25000.0,51.219,51.2934,51.1561,51.2477,25000.0
2010-06-09 10:55:00,89.57,89.57,89.26,89.48,13300.0,51.2534,51.2534,51.076,51.2019,13300.0
2010-06-09 11:00:00,89.49,89.88,89.39,89.84,13900.0,51.2076,51.4308,51.1504,51.4079,13900.0
2010-06-09 11:05:00,89.84,89.93,89.64,89.87,37500.0,51.4079,51.4594,51.2934,51.425,37500.0
2010-06-09 11:10:00,89.9,89.98,89.84,89.89,28100.0,51.4422,51.488,51.4079,51.4365,28100.0
2010-06-09 11:15:00,89.92,90.02,89.84,89.94,8200.0,51.4536,51.5109,51.4079,51.4651,8200.0
2010-06-09 11:20:00,89.94,90.14,89.91,90.01,6100.0,51.4651,51.5795,51.4479,51.5051,6100.0
2010-06-09 11:25:00,90.01,90.36,89.93,90.26,16600.0,51.5051,51.7054,51.4594,51.6482,16600.0
2010-06-09 11:30:00,90.25,90.27,90.07,90.13,6000.0,51.6425,51.6539,51.5395,51.5738,6000.0
2010-06-09 11:35:00,90.15,90.23,89.96,89.98,6500.0,51.5853,51.631,51.4765,51.488,6500.0
2010-06-09 11:40:00,89.96,90.14,89.89,89.89,13600.0,51.4765,51.5795,51.4365,51.4365,13600.0
2010-06-09 11:45:00,89.85,89.85,89.54,89.8,20300.0,51.4136,51.4136,51.2362,51.385,20300.0
2010-06-09 11:50:00,89.8,90.08,89.73,90.08,10900.0,51.385,51.5452,51.3449,51.5452,10900.0
2010-06-09 11:55:00,90.13,90.17,89.8,89.83,8200.0,51.5738,51.5967,51.385,51.4022,8200.0
2010-06-09 12:00:00,89.81,89.93,89.81,89.86,5300.0,51.3907,51.4594,51.3907,51.4193,5300.0
2010-06-09 12:05:00,89.81,89.83,89.71,89.82,12700.0,51.3907,51.4022,51.3335,51.3964,12700.0
2010-06-09 12:10:00,89.82,89.84,89.61,89.62,8300.0,51.3964,51.4079,51.2763,51.282,8300.0
2010-06-09 12:15:00,89.63,89.68,89.58,89.62,18000.0,51.2877,51.3163,51.2591,51.282,18000.0
2010-06-09 12:20:00,89.61,89.63,89.51,89.56,14300.0,51.2763,51.2877,51.219,51.2477,14300.0
2010-06-09 12:25:00,89.57,89.68,89.46,89.48,15200.0,51.2534,51.3163,51.1904,51.2019,15200.0
2010-06-09 12:30:00,89.45,89.48,89.3,89.3,10700.0,51.1847,51.2019,51.0989,51.0989,10700.0
2010-06-09 12:35:00,89.28,89.45,89.23,89.45,12500.0,51.0874,51.1847,51.0588,51.1847,12500.0
2010-06-09 12:40:00,89.45,89.49,89.37,89.39,5300.0,51.1847,51.2076,51.1389,51.1504,5300.0
2010-06-09 12:45:00,89.38,89.84,89.38,89.81,7500.0,51.1447,51.4079,51.1447,51.3907,7500.0
2010-06-09 12:50:00,89.79,89.8,89.61,89.64,10200.0,51.3793,51.385,51.2763,51.2934,10200.0
2010-06-09 12:55:00,89.63,89.63,89.35,89.41,6200.0,51.2877,51.2877,51.1275,51.1618,6200.0
2010-06-09 13:00:00,89.44,89.61,89.44,89.48,5400.0,51.179,51.2763,51.179,51.2019,5400.0
2010-06-09 13:05:00,89.5,89.57,89.43,89.5,6400.0,51.2133,51.2534,51.1733,51.2133,6400.0
2010-06-09 13:10:00,89.47,89.53,89.41,89.53,5500.0,51.1962,51.2305,51.1618,51.2305,5500.0
2010-06-09 13:15:00,89.53,89.72,89.51,89.71,5900.0,51.2305,51.3392,51.219,51.3335,5900.0
2010-06-09 13:20:00,89.69,89.7,89.52,89.64,13300.0,51.322,51.3278,51.2248,51.2934,13300.0
2010-06-09 13:25:00,89.67,89.73,89.5,89.55,7900.0,51.3106,51.3449,51.2133,51.2419,7900.0
2010-06-09 13:30:00,89.56,89.72,89.42,89.45,20300.0,51.2477,51.3392,51.1675,51.1847,20300.0
2010-06-09 13:35:00,89.45,89.62,89.45,89.5,21700.0,51.1847,51.282,51.1847,51.2133,21700.0
2010-06-09 13:40:00,89.5,89.59,89.36,89.59,16500.0,51.2133,51.2648,51.1332,51.2648,16500.0
2010-06-09 13:45:00,89.59,89.76,89.54,89.65,13800.0,51.2648,51.3621,51.2362,51.2992,13800.0
2010-06-09 13:50:00,89.64,89.79,89.61,89.63,12700.0,51.2934,51.3793,51.2763,51.2877,12700.0
2010-06-09 13:55:00,89.67,89.75,89.5,89.73,22000.0,51.3106,51.3564,51.2133,51.3449,22000.0
2010-06-09 14:00:00,89.76,89.81,89.49,89.51,21000.0,51.3621,51.3907,51.2076,51.219,21000.0
2010-06-09 14:05:00,89.53,89.53,89.19,89.26,12800.0,51.2305,51.2305,51.0359,51.076,12800.0
2010-06-09 14:10:00,89.25,89.6,89.16,89.59,26200.0,51.0703,51.2705,51.0188,51.2648,26200.0
2010-06-09 14:15:00,89.59,89.68,89.23,89.36,22500.0,51.2648,51.3163,51.0588,51.1332,22500.0
2010-06-09 14:20:00,89.37,89.38,89.11,89.3,19700.0,51.1389,51.1447,50.9902,51.0989,19700.0
2010-06-09 14:25:00,89.24,89.69,89.15,89.67,14600.0,51.0645,51.322,51.013,51.3106,14600.0
2010-06-09 14:30:00,89.64,89.64,89.41,89.43,13000.0,51.2934,51.2934,51.1618,51.1733,13000.0
2010-06-09 14:35:00,89.44,89.63,89.44,89.54,13800.0,51.179,51.2877,51.179,51.2362,13800.0
2010-06-09 14:40:00,89.53,89.62,89.28,89.33,14600.0,51.2305,51.282,51.0874,51.116,14600.0
2010-06-09 14:45:00,89.34,89.46,89.02,89.11,12800.0,51.1218,51.1904,50.9387,50.9902,12800.0
2010-06-09 14:50:00,89.05,89.18,88.87,88.87,16100.0,50.9558,51.0302,50.8528,50.8528,16100.0
2010-06-09 14:55:00,88.9,88.92,88.5,88.5,14300.0,50.87,50.8814,50.6411,50.6411,14300.0
2010-06-09 15:00:00,88.51,88.77,88.4,88.72,25100.0,50.6468,50.7956,50.5839,50.767,25100.0
2010-06-09 15:05:00,88.74,89.01,88.7,88.95,18700.0,50.7784,50.9329,50.7555,50.8986,18700.0
2010-06-09 15:10:00,88.95,88.95,88.38,88.52,22900.0,50.8986,50.8986,50.5724,50.6525,22900.0
2010-06-09 15:15:00,88.5,88.58,88.02,88.1,31400.0,50.6411,50.6869,50.3664,50.4122,31400.0
2010-06-09 15:20:00,88.04,88.15,87.81,88.15,44400.0,50.3779,50.4408,50.2463,50.4408,44400.0
2010-06-09 15:25:00,88.16,88.34,88.05,88.25,23400.0,50.4465,50.5495,50.3836,50.498,23400.0
2010-06-09 15:30:00,88.27,88.3,87.89,87.92,39300.0,50.5095,50.5267,50.2921,50.3092,39300.0
2010-06-09 15:35:00,88.0,88.03,87.57,87.75,44900.0,50.355,50.3722,50.1089,50.2119,44900.0
2010-06-09 15:40:00,87.8,87.91,87.63,87.77,48400.0,50.2406,50.3035,50.1433,50.2234,48400.0
2010-06-09 15:45:00,87.78,87.88,87.47,87.68,55800.0,50.2291,50.2863,50.0517,50.1719,55800.0
2010-06-09 15:50:00,87.7,87.74,87.45,87.69,62200.0,50.1833,50.2062,50.0403,50.1776,62200.0
2010-06-09 15:55:00,87.71,88.0,87.48,87.87,123100.0,50.1891,50.355,50.0574,50.2806,123100.0
2010-06-10 09:30:00,88.99,89.39,88.89,89.22,20000.0,50.9215,51.1504,50.8643,51.0531,20000.0
2010-06-10 09:35:00,89.12,89.12,88.62,88.72,4000.0,50.9959,50.9959,50.7098,50.767,4000.0
2010-06-10 09:40:00,88.71,89.0,88.62,88.8,11700.0,50.7613,50.9272,50.7098,50.8128,11700.0
2010-06-10 09:45:00,88.82,89.27,88.8,89.14,12700.0,50.8242,51.0817,50.8128,51.0073,12700.0
2010-06-10 09:50:00,89.14,89.36,89.09,89.27,27200.0,51.0073,51.1332,50.9787,51.0817,27200.0
2010-06-10 09:55:00,89.28,89.31,88.86,89.05,13200.0,51.0874,51.1046,50.8471,50.9558,13200.0
2010-06-10 10:00:00,89.06,89.24,88.96,89.15,37100.0,50.9615,51.0645,50.9043,51.013,37100.0
2010-06-10 10:05:00,89.16,89.34,89.05,89.07,13300.0,51.0188,51.1218,50.9558,50.9673,13300.0
2010-06-10 10:10:00,89.06,89.14,88.83,89.01,18000.0,50.9615,51.0073,50.8299,50.9329,18000.0
2010-06-10 10:15:00,89.03,89.03,88.75,88.78,19100.0,50.9444,50.9444,50.7842,50.8013,19100.0
2010-06-10 10:20:00,88.77,88.8,88.49,88.55,12200.0,50.7956,50.8128,50.6354,50.6697,12200.0
2010-06-10 10:25:00,88.54,88.62,88.31,88.6,9700.0,50.664,50.7098,50.5324,50.6983,9700.0
2010-06-10 10:30:00,88.61,88.77,88.59,88.69,14400.0,50.704,50.7956,50.6926,50.7498,14400.0
2010-06-10 10:35:00,88.68,88.71,88.36,88.5,11100.0,50.7441,50.7613,50.561,50.6411,11100.0
2010-06-10 10:40:00,88.46,88.67,88.35,88.64,6900.0,50.6182,50.7384,50.5553,50.7212,6900.0
2010-06-10 10:45:00,88.66,88.68,88.53,88.66,12600.0,50.7327,50.7441,50.6583,50.7327,12600.0
2010-06-10 10:50:00,88.64,88.87,88.56,88.87,23300.0,50.7212,50.8528,50.6754,50.8528,23300.0
2010-06-10 10:55:00,88.85,88.92,88.68,88.79,10600.0,50.8414,50.8814,50.7441,50.807,10600.0
2010-06-10 11:00:00,88.8,89.09,88.8,89.05,15700.0,50.8128,50.9787,50.8128,50.9558,15700.0
2010-06-10 11:05:00,89.08,89.25,89.06,89.14,12200.0,50.973,51.0703,50.9615,51.0073,12200.0
2010-06-10 11:10:00,89.14,89.41,89.14,89.27,11300.0,51.0073,51.1618,51.0073,51.0817,11300.0
2010-06-10 11:15:00,89.29,89.32,89.2,89.29,14300.0,51.0932,51.1103,51.0417,51.0932,14300.0
2010-06-10 11:20:00,89.32,89.55,89.32,89.47,19000.0,51.1103,51.2419,51.1103,51.1962,19000.0
2010-06-10 11:25:00,89.44,89.5,89.18,89.32,19000.0,51.179,51.2133,51.0302,51.1103,19000.0
2010-06-10 11:30:00,89.3,89.38,89.19,89.2,10700.0,51.0989,51.1447,51.0359,51.0417,10700.0
2010-06-10 11:35:00,89.27,89.43,89.08,89.43,11000.0,51.0817,51.1733,50.973,51.1733,11000.0
2010-06-10 11:40:00,89.44,89.44,89.13,89.14,9700.0,51.179,51.179,51.0016,51.0073,9700.0
2010-06-10 11:45:00,89.17,89.3,89.04,89.04,6200.0,51.0245,51.0989,50.9501,50.9501,6200.0
2010-06-10 11:50:00,89.07,89.27,89.0,89.06,13400.0,50.9673,51.0817,50.9272,50.9615,13400.0
2010-06-10 11:55:00,89.03,89.21,89.03,89.11,10300.0,50.9444,51.0474,50.9444,50.9902,10300.0
2010-06-10 12:00:00,89.14,89.17,88.89,88.92,9200.0,51.0073,51.0245,50.8643,50.8814,9200.0
2010-06-10 12:05:00,88.9,88.92,88.71,88.77,6200.0,50.87,50.8814,50.7613,50.7956,6200.0
2010-06-10 12:10:00,88.78,88.88,88.76,88.77,3700.0,50.8013,50.8585,50.7899,50.7956,3700.0
2010-06-10 12:15:00,88.78,88.93,88.78,88.92,3300.0,50.8013,50.8872,50.8013,50.8814,3300.0
2010-06-10 12:20:00,88.92,89.16,88.92,89.01,9700.0,50.8814,51.0188,50.8814,50.9329,9700.0
2010-06-10 12:25:00,89.03,89.31,89.03,89.29,6900.0,50.9444,51.1046,50.9444,51.0932,6900.0
2010-06-10 12:30:00,89.22,89.43,89.22,89.22,5600.0,51.0531,51.1733,51.0531,51.0531,5600.0
2010-06-10 12:35:00,89.21,89.22,88.94,89.06,14700.0,51.0474,51.0531,50.8929,50.9615,14700.0
2010-06-10 12:40:00,89.11,89.11,88.67,88.67,7600.0,50.9902,50.9902,50.7384,50.7384,7600.0
2010-06-10 12:45:00,88.78,88.86,88.53,88.75,6600.0,50.8013,50.8471,50.6583,50.7842,6600.0
2010-06-10 12:50:00,88.75,89.02,88.73,88.99,4300.0,50.7842,50.9387,50.7727,50.9215,4300.0
2010-06-10 12:55:00,88.96,89.07,88.85,89.07,6400.0,50.9043,50.9673,50.8414,50.9673,6400.0
2010-06-10 13:00:00,89.08,89.08,88.71,88.76,32600.0,50.973,50.973,50.7613,50.7899,32600.0
2010-06-10 13:05:00,88.76,88.86,88.76,88.85,6200.0,50.7899,50.8471,50.7899,50.8414,6200.0
2010-06-10 13:10:00,88.83,89.1,88.83,89.06,5000.0,50.8299,50.9844,50.8299,50.9615,5000.0
2010-06-10 13:15:00,89.04,89.09,88.86,88.95,6700.0,50.9501,50.9787,50.8471,50.8986,6700.0
2010-06-10 13:20:00,89.01,89.04,88.91,89.04,3100.0,50.9329,50.9501,50.8757,50.9501,3100.0
2010-06-10 13:25:00,89.04,89.3,89.01,89.23,5100.0,50.9501,51.0989,50.9329,51.0588,5100.0
2010-06-10 13:30:00,89.23,89.42,89.22,89.36,10100.0,51.0588,51.1675,51.0531,51.1332,10100.0
2010-06-10 13:35:00,89.37,89.43,89.28,89.43,3800.0,51.1389,51.1733,51.0874,51.1733,3800.0
2010-06-10 13:40:00,89.46,89.47,89.38,89.43,4500.0,51.1904,51.1962,51.1447,51.1733,4500.0
2010-06-10 13:45:00,89.43,89.81,89.43,89.81,22000.0,51.1733,51.3907,51.1733,51.3907,22000.0
2010-06-10 13:50:00,89.81,89.84,89.6,89.71,10600.0,51.3907,51.4079,51.2705,51.3335,10600.0
2010-06-10 13:55:00,89.68,89.8,89.66,89.76,29000.0,51.3163,51.385,51.3049,51.3621,29000.0
2010-06-10 14:00:00,89.77,89.78,89.67,89.78,11600.0,51.3678,51.3735,51.3106,51.3735,11600.0
2010-06-10 14:05:00,89.78,89.8,89.44,89.44,19400.0,51.3735,51.385,51.179,51.179,19400.0
2010-06-10 14:10:00,89.5,89.66,89.5,89.63,3700.0,51.2133,51.3049,51.2133,51.2877,3700.0
2010-06-10 14:15:00,89.61,89.87,89.61,89.81,5500.0,51.2763,51.425,51.2763,51.3907,5500.0
2010-06-10 14:20:00,89.82,89.92,89.76,89.86,4800.0,51.3964,51.4536,51.3621,51.4193,4800.0
2010-06-10 14:25:00,89.91,89.97,89.89,89.93,5200.0,51.4479,51.4823,51.4365,51.4594,5200.0
2010-06-10 14:30:00,89.95,90.14,89.94,90.11,10100.0,51.4708,51.5795,51.4651,51.5624,10100.0
2010-06-10 14:35:00,90.14,90.35,90.14,90.32,11700.0,51.5795,51.6997,51.5795,51.6825,11700.0
2010-06-10 14:40:00,90.29,90.6,90.29,90.6,13300.0,51.6654,51.8428,51.6654,51.8428,13300.0
2010-06-10 14:45:00,90.57,90.61,90.38,90.54,15600.0,51.8256,51.8485,51.7169,51.8084,15600.0
2010-06-10 14:50:00,90.57,90.61,90.46,90.47,10800.0,51.8256,51.8485,51.7626,51.7684,10800.0
2010-06-10 14:55:00,90.47,90.54,90.39,90.42,8100.0,51.7684,51.8084,51.7226,51.7398,8100.0
2010-06-10 15:00:00,90.44,90.54,90.31,90.5,19800.0,51.7512,51.8084,51.6768,51.7855,19800.0
2010-06-10 15:05:00,90.5,90.74,90.49,90.69,16900.0,51.7855,51.9229,51.7798,51.8943,16900.0
2010-06-10 15:10:00,90.65,90.68,90.46,90.61,13600.0,51.8714,51.8885,51.7626,51.8485,13600.0
2010-06-10 15:15:00,90.58,90.93,90.55,90.89,19700.0,51.8313,52.0316,51.8141,52.0087,19700.0
2010-06-10 15:20:00,90.87,91.09,90.73,90.86,23200.0,51.9973,52.1231,51.9171,51.9915,23200.0
2010-06-10 15:25:00,90.9,90.95,90.81,90.9,17900.0,52.0144,52.043,51.9629,52.0144,17900.0
2010-06-10 15:30:00,90.92,91.04,90.66,90.71,32000.0,52.0259,52.0945,51.8771,51.9057,32000.0
2010-06-10 15:35:00,90.72,90.8,90.55,90.62,25700.0,51.9114,51.9572,51.8141,51.8542,25700.0
2010-06-10 15:40:00,90.62,90.86,90.56,90.86,32200.0,51.8542,51.9915,51.8199,51.9915,32200.0
2010-06-10 15:45:00,90.86,90.95,90.73,90.84,64800.0,51.9915,52.043,51.9171,51.9801,64800.0
2010-06-10 15:50:00,90.87,90.93,90.72,90.89,81800.0,51.9973,52.0316,51.9114,52.0087,81800.0
2010-06-10 15:55:00,90.88,91.08,90.85,90.98,188900.0,52.003,52.1174,51.9858,52.0602,188900.0
2010-06-11 09:30:00,89.34,89.46,88.45,89.35,45400.0,51.5699,51.6391,51.0561,51.5756,45400.0
2010-06-11 09:35:00,89.43,89.43,88.98,89.2,25600.0,51.6218,51.6218,51.3621,51.489,25600.0
2010-06-11 09:40:00,89.18,89.58,89.12,89.54,22000.0,51.4775,51.7084,51.4429,51.6853,22000.0
2010-06-11 09:45:00,89.53,89.81,89.44,89.49,13400.0,51.6795,51.8412,51.6276,51.6564,13400.0
2010-06-11 09:50:00,89.5,89.76,89.5,89.66,11000.0,51.6622,51.8123,51.6622,51.7546,11000.0
2010-06-11 09:55:00,89.68,89.96,89.66,89.85,12900.0,51.7661,51.9277,51.7546,51.8642,12900.0
2010-06-11 10:00:00,89.81,89.9,89.69,89.89,38500.0,51.8412,51.8931,51.7719,51.8873,38500.0
2010-06-11 10:05:00,89.89,90.24,89.75,90.23,34800.0,51.8873,52.0894,51.8065,52.0836,34800.0
2010-06-11 10:10:00,90.26,90.42,90.13,90.22,14500.0,52.1009,52.1933,52.0259,52.0778,14500.0
2010-06-11 10:15:00,90.22,90.36,89.93,90.02,8300.0,52.0778,52.1586,51.9104,51.9624,8300.0
2010-06-11 10:20:00,89.98,90.28,89.98,90.21,6800.0,51.9393,52.1125,51.9393,52.072,6800.0
2010-06-11 10:25:00,90.21,90.23,89.94,90.05,6900.0,52.072,52.0836,51.9162,51.9797,6900.0
2010-06-11 10:30:00,90.05,90.16,89.79,89.9,10900.0,51.9797,52.0432,51.8296,51.8931,10900.0
2010-06-11 10:35:00,89.89,90.08,89.89,90.08,8600.0,51.8873,51.997,51.8873,51.997,8600.0
2010-06-11 10:40:00,90.13,90.23,90.05,90.11,7000.0,52.0259,52.0836,51.9797,52.0143,7000.0
2010-06-11 10:45:00,90.09,90.18,90.0,90.18,22300.0,52.0028,52.0547,51.9508,52.0547,22300.0
2010-06-11 10:50:00,90.18,90.18,89.75,89.82,8300.0,52.0547,52.0547,51.8065,51.8469,8300.0
2010-06-11 10:55:00,89.88,89.9,89.65,89.65,6300.0,51.8816,51.8931,51.7488,51.7488,6300.0
2010-06-11 11:00:00,89.65,89.74,89.47,89.64,9600.0,51.7488,51.8007,51.6449,51.743,9600.0
2010-06-11 11:05:00,89.63,89.63,89.31,89.39,6200.0,51.7373,51.7373,51.5525,51.5987,6200.0
2010-06-11 11:10:00,89.41,89.62,89.31,89.58,9300.0,51.6103,51.7315,51.5525,51.7084,9300.0
2010-06-11 11:15:00,89.5,89.5,89.23,89.42,6100.0,51.6622,51.6622,51.5064,51.616,6100.0
2010-06-11 11:20:00,89.41,89.49,89.3,89.32,15200.0,51.6103,51.6564,51.5468,51.5583,15200.0
2010-06-11 11:25:00,89.38,89.5,89.33,89.38,13300.0,51.5929,51.6622,51.5641,51.5929,13300.0
2010-06-11 11:30:00,89.44,89.73,89.4,89.71,20800.0,51.6276,51.795,51.6045,51.7834,20800.0
2010-06-11 11:35:00,89.75,89.75,89.55,89.55,7200.0,51.8065,51.8065,51.6911,51.6911,7200.0
2010-06-11 11:40:00,89.48,89.59,89.46,89.46,4000.0,51.6507,51.7142,51.6391,51.6391,4000.0
2010-06-11 11:45:00,89.43,89.75,89.43,89.69,12100.0,51.6218,51.8065,51.6218,51.7719,12100.0
2010-06-11 11:50:00,89.72,89.9,89.7,89.71,6000.0,51.7892,51.8931,51.7777,51.7834,6000.0
2010-06-11 11:55:00,89.71,89.93,89.67,89.83,11300.0,51.7834,51.9104,51.7603,51.8527,11300.0
2010-06-11 12:00:00,89.84,89.9,89.67,89.7,23200.0,51.8585,51.8931,51.7603,51.7777,23200.0
2010-06-11 12:05:00,89.64,89.86,89.64,89.85,10800.0,51.743,51.87,51.743,51.8642,10800.0
2010-06-11 12:10:00,89.86,89.91,89.66,89.79,13900.0,51.87,51.8989,51.7546,51.8296,13900.0
2010-06-11 12:15:00,89.76,89.87,89.75,89.81,9600.0,51.8123,51.8758,51.8065,51.8412,9600.0
2010-06-11 12:20:00,89.81,89.88,89.58,89.58,7300.0,51.8412,51.8816,51.7084,51.7084,7300.0
2010-06-11 12:25:00,89.57,89.76,89.46,89.72,8900.0,51.7026,51.8123,51.6391,51.7892,8900.0
2010-06-11 12:30:00,89.71,89.75,89.56,89.72,8700.0,51.7834,51.8065,51.6968,51.7892,8700.0
2010-06-11 12:35:00,89.74,89.86,89.7,89.7,6700.0,51.8007,51.87,51.7777,51.7777,6700.0
2010-06-11 12:40:00,89.7,90.01,89.7,89.89,12200.0,51.7777,51.9566,51.7777,51.8873,12200.0
2010-06-11 12:45:00,89.94,90.01,89.79,89.99,46900.0,51.9162,51.9566,51.8296,51.9451,46900.0
2010-06-11 12:50:00,89.97,89.99,89.91,89.95,27600.0,51.9335,51.9451,51.8989,51.922,27600.0
2010-06-11 12:55:00,89.96,90.01,89.82,89.93,18900.0,51.9277,51.9566,51.8469,51.9104,18900.0
2010-06-11 13:00:00,89.9,90.03,89.9,90.0,8900.0,51.8931,51.9681,51.8931,51.9508,8900.0
2010-06-11 13:05:00,89.99,90.18,89.99,90.15,9300.0,51.9451,52.0547,51.9451,52.0374,9300.0
2010-06-11 13:10:00,90.16,90.32,90.14,90.32,11100.0,52.0432,52.1355,52.0316,52.1355,11100.0
2010-06-11 13:15:00,90.28,90.36,90.28,90.32,1800.0,52.1125,52.1586,52.1125,52.1355,1800.0
2010-06-11 13:20:00,90.29,90.3,90.13,90.13,4900.0,52.1182,52.124,52.0259,52.0259,4900.0
2010-06-11 13:25:00,90.13,90.2,90.11,90.19,7100.0,52.0259,52.0663,52.0143,52.0605,7100.0
2010-06-11 13:30:00,90.2,90.25,90.07,90.07,8000.0,52.0663,52.0951,51.9912,51.9912,8000.0
2010-06-11 13:35:00,90.03,90.07,89.94,90.02,10900.0,51.9681,51.9912,51.9162,51.9624,10900.0
2010-06-11 13:40:00,90.02,90.02,89.79,89.79,7100.0,51.9624,51.9624,51.8296,51.8296,7100.0
2010-06-11 13:45:00,89.82,89.86,89.7,89.7,14500.0,51.8469,51.87,51.7777,51.7777,14500.0
2010-06-11 13:50:00,89.7,89.73,89.61,89.73,13500.0,51.7777,51.795,51.7257,51.795,13500.0
2010-06-11 13:55:00,89.73,90.04,89.72,89.96,18300.0,51.795,51.9739,51.7892,51.9277,18300.0
2010-06-11 14:00:00,89.94,90.22,89.86,90.21,17700.0,51.9162,52.0778,51.87,52.072,17700.0
2010-06-11 14:05:00,90.18,90.24,90.11,90.11,6500.0,52.0547,52.0894,52.0143,52.0143,6500.0
2010-06-11 14:10:00,90.09,90.13,89.98,89.98,5200.0,52.0028,52.0259,51.9393,51.9393,5200.0
2010-06-11 14:15:00,89.95,90.03,89.78,89.79,5800.0,51.922,51.9681,51.8238,51.8296,5800.0
2010-06-11 14:20:00,89.78,89.87,89.7,89.79,7200.0,51.8238,51.8758,51.7777,51.8296,7200.0
2010-06-11 14:25:00,89.81,89.82,89.71,89.82,3800.0,51.8412,51.8469,51.7834,51.8469,3800.0
2010-06-11 14:30:00,89.8,90.01,89.78,89.99,19400.0,51.8354,51.9566,51.8238,51.9451,19400.0
2010-06-11 14:35:00,89.98,90.04,89.91,89.91,15700.0,51.9393,51.9739,51.8989,51.8989,15700.0
2010-06-11 14:40:00,89.89,89.95,89.85,89.93,12500.0,51.8873,51.922,51.8642,51.9104,12500.0
2010-06-11 14:45:00,89.97,90.35,89.96,90.26,10000.0,51.9335,52.1529,51.9277,52.1009,10000.0
2010-06-11 14:50:00,90.28,90.33,90.08,90.15,9200.0,52.1125,52.1413,51.997,52.0374,9200.0
2010-06-11 14:55:00,90.12,90.16,90.05,90.1,7900.0,52.0201,52.0432,51.9797,52.0086,7900.0
2010-06-11 15:00:00,90.11,90.47,90.11,90.36,16900.0,52.0143,52.2221,52.0143,52.1586,16900.0
2010-06-11 15:05:00,90.39,90.39,90.22,90.22,9600.0,52.176,52.176,52.0778,52.0778,9600.0
2010-06-11 15:10:00,90.22,90.25,90.09,90.23,10300.0,52.0778,52.0951,52.0028,52.0836,10300.0
2010-06-11 15:15:00,90.26,90.47,90.26,90.35,9600.0,52.1009,52.2221,52.1009,52.1529,9600.0
2010-06-11 15:20:00,90.36,90.4,90.3,90.4,8000.0,52.1586,52.1817,52.124,52.1817,8000.0
2010-06-11 15:25:00,90.42,90.79,90.41,90.6,22700.0,52.1933,52.4068,52.1875,52.2972,22700.0
2010-06-11 15:30:00,90.56,90.81,90.49,90.72,19200.0,52.2741,52.4184,52.2337,52.3664,19200.0
2010-06-11 15:35:00,90.71,90.96,90.66,90.96,31600.0,52.3607,52.505,52.3318,52.505,31600.0
2010-06-11 15:40:00,90.95,91.15,90.88,90.92,44400.0,52.4992,52.6146,52.4588,52.4819,44400.0
2010-06-11 15:45:00,90.95,91.42,90.95,91.34,47500.0,52.4992,52.7705,52.4992,52.7243,47500.0
2010-06-11 15:50:00,91.32,91.37,91.02,91.11,54400.0,52.7128,52.7416,52.5396,52.5916,54400.0
2010-06-11 15:55:00,91.13,91.31,91.11,91.27,86600.0,52.6031,52.707,52.5916,52.6839,86600.0
2010-06-14 09:30:00,91.72,91.87,91.47,91.6,15200.0,52.9437,53.0303,52.7994,52.8744,15200.0
2010-06-14 09:35:00,91.63,91.78,91.35,91.73,18100.0,52.8917,52.9783,52.7301,52.9494,18100.0
2010-06-14 09:40:00,91.67,91.9,91.67,91.84,19700.0,52.9148,53.0476,52.9148,53.0129,19700.0
2010-06-14 09:45:00,91.77,91.95,91.69,91.92,11300.0,52.9725,53.0764,52.9264,53.0591,11300.0
2010-06-14 09:50:00,91.94,91.96,91.45,91.46,16800.0,53.0707,53.0822,52.7878,52.7936,16800.0
2010-06-14 09:55:00,91.46,91.74,91.44,91.71,12800.0,52.7936,52.9552,52.782,52.9379,12800.0
2010-06-14 10:00:00,91.68,91.86,91.64,91.69,13600.0,52.9206,53.0245,52.8975,52.9264,13600.0
2010-06-14 10:05:00,91.72,91.74,91.45,91.54,13300.0,52.9437,52.9552,52.7878,52.8398,13300.0
2010-06-14 10:10:00,91.54,91.93,91.5,91.77,16800.0,52.8398,53.0649,52.8167,52.9725,16800.0
2010-06-14 10:15:00,91.77,92.0,91.7,91.97,26400.0,52.9725,53.1053,52.9321,53.088,26400.0
2010-06-14 10:20:00,91.98,92.26,91.98,92.01,19700.0,53.0937,53.2554,53.0937,53.1111,19700.0
2010-06-14 10:25:00,92.03,92.25,91.96,92.25,22600.0,53.1226,53.2496,53.0822,53.2496,22600.0
2010-06-14 10:30:00,92.24,92.36,92.2,92.23,10900.0,53.2438,53.3131,53.2207,53.2381,10900.0
2010-06-14 10:35:00,92.22,92.47,92.2,92.43,24300.0,53.2323,53.3766,53.2207,53.3535,24300.0
2010-06-14 10:40:00,92.42,92.49,92.11,92.11,9800.0,53.3477,53.3881,53.1688,53.1688,9800.0
2010-06-14 10:45:00,92.14,92.32,92.11,92.16,16600.0,53.1861,53.29,53.1688,53.1976,16600.0
2010-06-14 10:50:00,92.18,92.25,92.11,92.2,7300.0,53.2092,53.2496,53.1688,53.2207,7300.0
2010-06-14 10:55:00,92.2,92.34,92.19,92.3,15100.0,53.2207,53.3016,53.215,53.2785,15100.0
2010-06-14 11:00:00,92.3,92.33,92.16,92.2,9100.0,53.2785,53.2958,53.1976,53.2207,9100.0
2010-06-14 11:05:00,92.19,92.34,92.19,92.3,20400.0,53.215,53.3016,53.215,53.2785,20400.0
2010-06-14 11:10:00,92.3,92.33,92.22,92.25,13200.0,53.2785,53.2958,53.2323,53.2496,13200.0
2010-06-14 11:15:00,92.24,92.31,92.05,92.27,12800.0,53.2438,53.2842,53.1342,53.2611,12800.0
2010-06-14 11:20:00,92.29,92.41,92.22,92.22,9800.0,53.2727,53.342,53.2323,53.2323,9800.0
2010-06-14 11:25:00,92.19,92.26,92.12,92.12,4800.0,53.215,53.2554,53.1746,53.1746,4800.0
2010-06-14 11:30:00,92.1,92.21,92.01,92.21,16300.0,53.163,53.2265,53.1111,53.2265,16300.0
2010-06-14 11:35:00,92.18,92.19,92.04,92.1,8500.0,53.2092,53.215,53.1284,53.163,8500.0
2010-06-14 11:40:00,92.08,92.37,92.08,92.32,5700.0,53.1515,53.3189,53.1515,53.29,5700.0
2010-06-14 11:45:00,92.35,92.35,92.06,92.06,7600.0,53.3073,53.3073,53.1399,53.1399,7600.0
2010-06-14 11:50:00,92.09,92.2,91.92,91.92,10300.0,53.1572,53.2207,53.0591,53.0591,10300.0
2010-06-14 11:55:00,91.94,92.19,91.92,92.05,10200.0,53.0707,53.215,53.0591,53.1342,10200.0
2010-06-14 12:00:00,92.06,92.28,92.06,92.13,12300.0,53.1399,53.2669,53.1399,53.1803,12300.0
2010-06-14 12:05:00,92.13,92.33,92.1,92.15,9200.0,53.1803,53.2958,53.163,53.1919,9200.0
2010-06-14 12:10:00,92.14,92.24,91.98,92.17,7400.0,53.1861,53.2438,53.0937,53.2034,7400.0
2010-06-14 12:15:00,92.14,92.15,91.91,91.96,9500.0,53.1861,53.1919,53.0533,53.0822,9500.0
2010-06-14 12:20:00,91.96,92.21,91.96,92.16,14500.0,53.0822,53.2265,53.0822,53.1976,14500.0
2010-06-14 12:25:00,92.13,92.17,91.96,92.13,6900.0,53.1803,53.2034,53.0822,53.1803,6900.0
2010-06-14 12:30:00,92.13,92.13,91.94,91.97,19800.0,53.1803,53.1803,53.0707,53.088,19800.0
2010-06-14 12:35:00,91.94,92.02,91.78,91.78,5100.0,53.0707,53.1168,52.9783,52.9783,5100.0
2010-06-14 12:40:00,91.8,91.93,91.76,91.87,4100.0,52.9898,53.0649,52.9668,53.0303,4100.0
2010-06-14 12:45:00,91.86,91.99,91.73,91.75,37900.0,53.0245,53.0995,52.9494,52.961,37900.0
2010-06-14 12:50:00,91.72,91.82,91.68,91.81,10600.0,52.9437,53.0014,52.9206,52.9956,10600.0
2010-06-14 12:55:00,91.79,91.82,91.55,91.55,9300.0,52.9841,53.0014,52.8455,52.8455,9300.0
2010-06-14 13:00:00,91.59,91.79,91.59,91.72,11200.0,52.8686,52.9841,52.8686,52.9437,11200.0
2010-06-14 13:05:00,91.72,91.83,91.55,91.7,41400.0,52.9437,53.0072,52.8455,52.9321,41400.0
2010-06-14 13:10:00,91.75,91.95,91.63,91.95,14200.0,52.961,53.0764,52.8917,53.0764,14200.0
2010-06-14 13:15:00,92.02,92.22,91.87,92.22,22400.0,53.1168,53.2323,53.0303,53.2323,22400.0
2010-06-14 13:20:00,92.22,92.3,92.11,92.24,12800.0,53.2323,53.2785,53.1688,53.2438,12800.0
2010-06-14 13:25:00,92.22,92.28,92.14,92.14,9100.0,53.2323,53.2669,53.1861,53.1861,9100.0
2010-06-14 13:30:00,92.18,92.26,92.13,92.24,35100.0,53.2092,53.2554,53.1803,53.2438,35100.0
2010-06-14 13:35:00,92.25,92.32,92.15,92.24,16800.0,53.2496,53.29,53.1919,53.2438,16800.0
2010-06-14 13:40:00,92.24,92.3,92.17,92.19,1800.0,53.2438,53.2785,53.2034,53.215,1800.0
2010-06-14 13:45:00,92.21,92.32,92.06,92.06,8200.0,53.2265,53.29,53.1399,53.1399,8200.0
2010-06-14 13:50:00,92.06,92.15,91.91,91.97,15300.0,53.1399,53.1919,53.0533,53.088,15300.0
2010-06-14 13:55:00,91.95,92.01,91.69,91.69,8000.0,53.0764,53.1111,52.9264,52.9264,8000.0
2010-06-14 14:00:00,91.68,91.69,91.48,91.59,13200.0,52.9206,52.9264,52.8051,52.8686,13200.0
2010-06-14 14:05:00,91.56,91.75,91.5,91.71,12900.0,52.8513,52.961,52.8167,52.9379,12900.0
2010-06-14 14:10:00,91.74,91.82,91.65,91.65,7400.0,52.9552,53.0014,52.9033,52.9033,7400.0
2010-06-14 14:15:00,91.63,91.66,91.31,91.45,11200.0,52.8917,52.909,52.707,52.7878,11200.0
2010-06-14 14:20:00,91.45,91.54,91.34,91.54,16800.0,52.7878,52.8398,52.7243,52.8398,16800.0
2010-06-14 14:25:00,91.58,91.68,91.52,91.65,10600.0,52.8629,52.9206,52.8282,52.9033,10600.0
2010-06-14 14:30:00,91.62,91.62,91.29,91.41,12000.0,52.8859,52.8859,52.6955,52.7647,12000.0
2010-06-14 14:35:00,91.44,91.48,91.32,91.37,9900.0,52.782,52.8051,52.7128,52.7416,9900.0
2010-06-14 14:40:00,91.37,91.49,91.27,91.47,9500.0,52.7416,52.8109,52.6839,52.7994,9500.0
2010-06-14 14:45:00,91.47,91.74,91.46,91.69,6800.0,52.7994,52.9552,52.7936,52.9264,6800.0
2010-06-14 14:50:00,91.72,91.75,91.59,91.75,8000.0,52.9437,52.961,52.8686,52.961,8000.0
2010-06-14 14:55:00,91.77,91.77,91.62,91.67,9400.0,52.9725,52.9725,52.8859,52.9148,9400.0
2010-06-14 15:00:00,91.7,91.8,91.47,91.53,16400.0,52.9321,52.9898,52.7994,52.834,16400.0
2010-06-14 15:05:00,91.49,91.71,91.48,91.66,27400.0,52.8109,52.9379,52.8051,52.909,27400.0
2010-06-14 15:10:00,91.68,91.72,91.56,91.6,19700.0,52.9206,52.9437,52.8513,52.8744,19700.0
2010-06-14 15:15:00,91.62,92.0,91.62,91.86,23200.0,52.8859,53.1053,52.8859,53.0245,23200.0
2010-06-14 15:20:00,91.87,91.88,91.51,91.57,10000.0,53.0303,53.036,52.8224,52.8571,10000.0
2010-06-14 15:25:00,91.54,91.67,91.39,91.63,15700.0,52.8398,52.9148,52.7532,52.8917,15700.0
2010-06-14 15:30:00,91.65,91.65,91.19,91.19,36200.0,52.9033,52.9033,52.6377,52.6377,36200.0
2010-06-14 15:35:00,91.18,91.24,90.9,91.19,40400.0,52.632,52.6666,52.4703,52.6377,40400.0
2010-06-14 15:40:00,91.17,91.29,90.93,91.27,36500.0,52.6262,52.6955,52.4877,52.6839,36500.0
2010-06-14 15:45:00,91.27,91.99,91.27,91.72,127600.0,52.6839,53.0995,52.6839,52.9437,127600.0
2010-06-14 15:50:00,91.72,91.74,91.16,91.44,96900.0,52.9437,52.9552,52.6204,52.782,96900.0
2010-06-14 15:55:00,91.38,91.75,91.38,91.57,158600.0,52.7474,52.961,52.7474,52.8571,158600.0
2010-06-15 09:30:00,92.03,92.03,91.4,91.54,12600.0,53.1226,53.1226,52.759,52.8398,12600.0
2010-06-15 09:35:00,91.46,91.88,91.46,91.81,7400.0,52.7936,53.036,52.7936,52.9956,7400.0
2010-06-15 09:40:00,91.87,91.95,91.59,91.83,14300.0,53.0303,53.0764,52.8686,53.0072,14300.0
2010-06-15 09:45:00,91.89,91.95,91.85,91.87,4300.0,53.0418,53.0764,53.0187,53.0303,4300.0
2010-06-15 09:50:00,91.84,92.08,91.84,92.05,8900.0,53.0129,53.1515,53.0129,53.1342,8900.0
2010-06-15 09:55:00,92.0,92.14,91.91,91.91,13700.0,53.1053,53.1861,53.0533,53.0533,13700.0
2010-06-15 10:00:00,91.9,91.97,91.83,91.97,12300.0,53.0476,53.088,53.0072,53.088,12300.0
2010-06-15 10:05:00,91.95,92.08,91.93,91.99,11400.0,53.0764,53.1515,53.0649,53.0995,11400.0
2010-06-15 10:10:00,92.01,92.01,91.77,91.8,10700.0,53.1111,53.1111,52.9725,52.9898,10700.0
2010-06-15 10:15:00,91.82,91.89,91.57,91.76,26600.0,53.0014,53.0418,52.8571,52.9668,26600.0
2010-06-15 10:20:00,91.79,91.79,91.55,91.65,7200.0,52.9841,52.9841,52.8455,52.9033,7200.0
2010-06-15 10:25:00,91.64,91.98,91.64,91.84,10700.0,52.8975,53.0937,52.8975,53.0129,10700.0
2010-06-15 10:30:00,91.85,92.0,91.83,91.89,8500.0,53.0187,53.1053,53.0072,53.0418,8500.0
2010-06-15 10:35:00,91.9,92.09,91.89,91.94,13300.0,53.0476,53.1572,53.0418,53.0707,13300.0
2010-06-15 10:40:00,91.96,92.06,91.87,92.01,17900.0,53.0822,53.1399,53.0303,53.1111,17900.0
2010-06-15 10:45:00,92.0,92.14,91.99,92.11,11200.0,53.1053,53.1861,53.0995,53.1688,11200.0
2010-06-15 10:50:00,92.09,92.39,92.07,92.35,17600.0,53.1572,53.3304,53.1457,53.3073,17600.0
2010-06-15 10:55:00,92.34,92.43,92.28,92.41,22200.0,53.3016,53.3535,53.2669,53.342,22200.0
2010-06-15 11:00:00,92.4,92.42,92.12,92.18,12800.0,53.3362,53.3477,53.1746,53.2092,12800.0
2010-06-15 11:05:00,92.21,92.3,92.15,92.25,4800.0,53.2265,53.2785,53.1919,53.2496,4800.0
2010-06-15 11:10:00,92.27,92.34,92.2,92.22,9200.0,53.2611,53.3016,53.2207,53.2323,9200.0
2010-06-15 11:15:00,92.27,92.43,92.24,92.36,25500.0,53.2611,53.3535,53.2438,53.3131,25500.0
2010-06-15 11:20:00,92.36,92.5,92.34,92.44,24800.0,53.3131,53.3939,53.3016,53.3593,24800.0
2010-06-15 11:25:00,92.46,92.59,92.43,92.54,12500.0,53.3708,53.4459,53.3535,53.417,12500.0
2010-06-15 11:30:00,92.48,92.57,92.27,92.29,15800.0,53.3824,53.4343,53.2611,53.2727,15800.0
2010-06-15 11:35:00,92.26,92.42,92.24,92.3,10100.0,53.2554,53.3477,53.2438,53.2785,10100.0
2010-06-15 11:40:00,92.32,92.45,92.32,92.44,8500.0,53.29,53.365,53.29,53.3593,8500.0
2010-06-15 11:45:00,92.45,92.48,92.35,92.35,5800.0,53.365,53.3824,53.3073,53.3073,5800.0
2010-06-15 11:50:00,92.38,92.61,92.38,92.59,11000.0,53.3246,53.4574,53.3246,53.4459,11000.0
2010-06-15 11:55:00,92.59,92.71,92.53,92.56,9000.0,53.4459,53.5151,53.4112,53.4285,9000.0
2010-06-15 12:00:00,92.57,92.75,92.57,92.62,13300.0,53.4343,53.5382,53.4343,53.4632,13300.0
2010-06-15 12:05:00,92.65,92.75,92.65,92.71,12400.0,53.4805,53.5382,53.4805,53.5151,12400.0
2010-06-15 12:10:00,92.7,92.73,92.61,92.69,9100.0,53.5094,53.5267,53.4574,53.5036,9100.0
2010-06-15 12:15:00,92.7,92.72,92.63,92.7,24700.0,53.5094,53.5209,53.4689,53.5094,24700.0
2010-06-15 12:20:00,92.71,92.8,92.66,92.66,7700.0,53.5151,53.5671,53.4863,53.4863,7700.0
2010-06-15 12:25:00,92.69,92.71,92.6,92.69,40200.0,53.5036,53.5151,53.4516,53.5036,40200.0
2010-06-15 12:30:00,92.69,92.8,92.58,92.76,34800.0,53.5036,53.5671,53.4401,53.544,34800.0
2010-06-15 12:35:00,92.77,92.78,92.58,92.6,14400.0,53.5498,53.5555,53.4401,53.4516,14400.0
2010-06-15 12:40:00,92.57,92.6,92.49,92.59,10400.0,53.4343,53.4516,53.3881,53.4459,10400.0
2010-06-15 12:45:00,92.56,92.64,92.5,92.61,26700.0,53.4285,53.4747,53.3939,53.4574,26700.0
2010-06-15 12:50:00,92.61,92.64,92.52,92.59,34700.0,53.4574,53.4747,53.4055,53.4459,34700.0
2010-06-15 12:55:00,92.61,92.64,92.5,92.61,17100.0,53.4574,53.4747,53.3939,53.4574,17100.0
2010-06-15 13:00:00,92.63,92.63,92.49,92.51,12900.0,53.4689,53.4689,53.3881,53.3997,12900.0
2010-06-15 13:05:00,92.5,92.52,92.38,92.45,29000.0,53.3939,53.4055,53.3246,53.365,29000.0
2010-06-15 13:10:00,92.41,92.71,92.41,92.71,6300.0,53.342,53.5151,53.342,53.5151,6300.0
2010-06-15 13:15:00,92.7,92.87,92.65,92.8,8600.0,53.5094,53.6075,53.4805,53.5671,8600.0
2010-06-15 13:20:00,92.81,92.83,92.75,92.8,8000.0,53.5729,53.5844,53.5382,53.5671,8000.0
2010-06-15 13:25:00,92.82,92.84,92.62,92.64,31600.0,53.5786,53.5902,53.4632,53.4747,31600.0
2010-06-15 13:30:00,92.61,92.72,92.59,92.65,32100.0,53.4574,53.5209,53.4459,53.4805,32100.0
2010-06-15 13:35:00,92.66,92.8,92.66,92.74,6200.0,53.4863,53.5671,53.4863,53.5324,6200.0
2010-06-15 13:40:00,92.7,92.74,92.65,92.73,28000.0,53.5094,53.5324,53.4805,53.5267,28000.0
2010-06-15 13:45:00,92.74,92.81,92.67,92.79,17600.0,53.5324,53.5729,53.492,53.5613,17600.0
2010-06-15 13:50:00,92.79,92.83,92.74,92.79,17200.0,53.5613,53.5844,53.5324,53.5613,17200.0
2010-06-15 13:55:00,92.81,93.0,92.79,92.99,12000.0,53.5729,53.6825,53.5613,53.6768,12000.0
2010-06-15 14:00:00,92.99,93.07,92.99,93.02,5300.0,53.6768,53.7229,53.6768,53.6941,5300.0
2010-06-15 14:05:00,92.98,93.12,92.92,93.12,6400.0,53.671,53.7518,53.6363,53.7518,6400.0
2010-06-15 14:10:00,93.13,93.2,93.08,93.14,11600.0,53.7576,53.798,53.7287,53.7633,11600.0
2010-06-15 14:15:00,93.17,93.38,93.16,93.38,10400.0,53.7807,53.9019,53.7749,53.9019,10400.0
2010-06-15 14:20:00,93.38,93.45,93.27,93.27,11800.0,53.9019,53.9423,53.8384,53.8384,11800.0
2010-06-15 14:25:00,93.28,93.29,93.15,93.15,8000.0,53.8441,53.8499,53.7691,53.7691,8000.0
2010-06-15 14:30:00,93.13,93.13,92.99,92.99,5600.0,53.7576,53.7576,53.6768,53.6768,5600.0
2010-06-15 14:35:00,93.01,93.09,92.95,93.01,21700.0,53.6883,53.7345,53.6537,53.6883,21700.0
2010-06-15 14:40:00,93.01,93.02,92.89,92.96,30800.0,53.6883,53.6941,53.619,53.6594,30800.0
2010-06-15 14:45:00,92.94,92.97,92.82,92.97,9900.0,53.6479,53.6652,53.5786,53.6652,9900.0
2010-06-15 14:50:00,92.96,93.08,92.91,93.06,8500.0,53.6594,53.7287,53.6306,53.7172,8500.0
2010-06-15 14:55:00,93.04,93.24,93.04,93.11,15500.0,53.7056,53.8211,53.7056,53.746,15500.0
2010-06-15 15:00:00,93.14,93.26,93.09,93.23,16700.0,53.7633,53.8326,53.7345,53.8153,16700.0
2010-06-15 15:05:00,93.24,93.31,93.23,93.24,21100.0,53.8211,53.8615,53.8153,53.8211,21100.0
2010-06-15 15:10:00,93.24,93.27,93.1,93.18,21000.0,53.8211,53.8384,53.7402,53.7864,21000.0
2010-06-15 15:15:00,93.18,93.46,93.18,93.36,15600.0,53.7864,53.9481,53.7864,53.8903,15600.0
2010-06-15 15:20:00,93.35,93.58,93.33,93.52,17000.0,53.8846,54.0173,53.873,53.9827,17000.0
2010-06-15 15:25:00,93.53,93.53,93.46,93.53,12300.0,53.9885,53.9885,53.9481,53.9885,12300.0
2010-06-15 15:30:00,93.53,93.53,93.26,93.28,18200.0,53.9885,53.9885,53.8326,53.8441,18200.0
2010-06-15 15:35:00,93.27,93.52,93.27,93.4,50900.0,53.8384,53.9827,53.8384,53.9134,50900.0
2010-06-15 15:40:00,93.39,93.42,93.25,93.4,38500.0,53.9076,53.925,53.8268,53.9134,38500.0
2010-06-15 15:45:00,93.42,93.57,93.32,93.53,54300.0,53.925,54.0115,53.8672,53.9885,54300.0
2010-06-15 15:50:00,93.55,93.72,93.55,93.68,83900.0,54.0,54.0981,54.0,54.075,83900.0
2010-06-15 15:55:00,93.65,93.68,93.48,93.6,142900.0,54.0577,54.075,53.9596,54.0289,142900.0
2010-06-16 09:30:00,93.38,93.72,92.69,93.6,18900.0,53.9019,54.0981,53.5036,54.0289,18900.0
2010-06-16 09:35:00,93.6,93.71,93.37,93.64,10300.0,54.0289,54.0924,53.8961,54.052,10300.0
2010-06-16 09:40:00,93.65,93.72,93.3,93.49,13300.0,54.0577,54.0981,53.8557,53.9654,13300.0
2010-06-16 09:45:00,93.45,93.6,93.25,93.43,11700.0,53.9423,54.0289,53.8268,53.9307,11700.0
2010-06-16 09:50:00,93.42,93.42,93.21,93.26,13800.0,53.925,53.925,53.8037,53.8326,13800.0
2010-06-16 09:55:00,93.26,93.58,93.26,93.58,10100.0,53.8326,54.0173,53.8326,54.0173,10100.0
2010-06-16 10:00:00,93.59,93.69,93.53,93.53,7400.0,54.0231,54.0808,53.9885,53.9885,7400.0
2010-06-16 10:05:00,93.56,93.56,93.34,93.34,8400.0,54.0058,54.0058,53.8788,53.8788,8400.0
2010-06-16 10:10:00,93.29,93.64,93.27,93.64,9200.0,53.8499,54.052,53.8384,54.052,9200.0
2010-06-16 10:15:00,93.65,93.7,93.57,93.63,30800.0,54.0577,54.0866,54.0115,54.0462,30800.0
2010-06-16 10:20:00,93.59,93.59,93.24,93.41,6400.0,54.0231,54.0231,53.8211,53.9192,6400.0
2010-06-16 10:25:00,93.39,93.48,93.32,93.47,17800.0,53.9076,53.9596,53.8672,53.9538,17800.0
2010-06-16 10:30:00,93.45,93.45,92.96,93.05,19300.0,53.9423,53.9423,53.6594,53.7114,19300.0
2010-06-16 10:35:00,93.09,93.39,93.09,93.31,27500.0,53.7345,53.9076,53.7345,53.8615,27500.0
2010-06-16 10:40:00,93.32,93.6,93.32,93.58,17200.0,53.8672,54.0289,53.8672,54.0173,17200.0
2010-06-16 10:45:00,93.54,93.59,93.26,93.26,15800.0,53.9942,54.0231,53.8326,53.8326,15800.0
2010-06-16 10:50:00,93.27,93.42,93.27,93.38,14500.0,53.8384,53.925,53.8384,53.9019,14500.0
2010-06-16 10:55:00,93.38,93.75,93.37,93.69,10800.0,53.9019,54.1154,53.8961,54.0808,10800.0
2010-06-16 11:00:00,93.65,93.65,93.32,93.44,9500.0,54.0577,54.0577,53.8672,53.9365,9500.0
2010-06-16 11:05:00,93.47,93.78,93.47,93.69,8100.0,53.9538,54.1328,53.9538,54.0808,8100.0
2010-06-16 11:10:00,93.69,93.72,93.6,93.61,8100.0,54.0808,54.0981,54.0289,54.0346,8100.0
2010-06-16 11:15:00,93.58,93.71,93.53,93.61,25300.0,54.0173,54.0924,53.9885,54.0346,25300.0
2010-06-16 11:20:00,93.62,93.65,93.49,93.58,16000.0,54.0404,54.0577,53.9654,54.0173,16000.0
2010-06-16 11:25:00,93.59,93.75,93.59,93.68,5000.0,54.0231,54.1154,54.0231,54.075,5000.0
2010-06-16 11:30:00,93.65,93.71,93.44,93.44,5100.0,54.0577,54.0924,53.9365,53.9365,5100.0
2010-06-16 11:35:00,93.52,93.57,93.46,93.49,12900.0,53.9827,54.0115,53.9481,53.9654,12900.0
2010-06-16 11:40:00,93.51,93.51,93.34,93.42,10500.0,53.9769,53.9769,53.8788,53.925,10500.0
2010-06-16 11:45:00,93.43,93.49,93.27,93.27,13900.0,53.9307,53.9654,53.8384,53.8384,13900.0
2010-06-16 11:50:00,93.3,93.41,93.3,93.39,15900.0,53.8557,53.9192,53.8557,53.9076,15900.0
2010-06-16 11:55:00,93.38,93.4,93.26,93.4,27000.0,53.9019,53.9134,53.8326,53.9134,27000.0
2010-06-16 12:00:00,93.44,93.94,93.38,93.93,15100.0,53.9365,54.2251,53.9019,54.2193,15100.0
2010-06-16 12:05:00,93.92,93.92,93.8,93.87,7200.0,54.2136,54.2136,54.1443,54.1847,7200.0
2010-06-16 12:10:00,93.85,93.85,93.69,93.75,9100.0,54.1732,54.1732,54.0808,54.1154,9100.0
2010-06-16 12:15:00,93.73,93.74,93.69,93.74,5000.0,54.1039,54.1097,54.0808,54.1097,5000.0
2010-06-16 12:20:00,93.76,94.07,93.75,94.06,7500.0,54.1212,54.3002,54.1154,54.2944,7500.0
2010-06-16 12:25:00,94.01,94.16,93.95,94.1,9100.0,54.2655,54.3521,54.2309,54.3175,9100.0
2010-06-16 12:30:00,94.07,94.11,93.88,93.88,12000.0,54.3002,54.3233,54.1905,54.1905,12000.0
2010-06-16 12:35:00,93.92,93.94,93.87,93.87,4100.0,54.2136,54.2251,54.1847,54.1847,4100.0
2010-06-16 12:40:00,93.89,93.89,93.72,93.86,6300.0,54.1963,54.1963,54.0981,54.1789,6300.0
2010-06-16 12:45:00,93.86,93.92,93.74,93.74,2700.0,54.1789,54.2136,54.1097,54.1097,2700.0
2010-06-16 12:50:00,93.75,93.92,93.69,93.89,11800.0,54.1154,54.2136,54.0808,54.1963,11800.0
2010-06-16 12:55:00,93.88,93.88,93.76,93.8,5700.0,54.1905,54.1905,54.1212,54.1443,5700.0
2010-06-16 13:00:00,93.84,93.84,93.66,93.8,15100.0,54.1674,54.1674,54.0635,54.1443,15100.0
2010-06-16 13:05:00,93.81,93.85,93.73,93.73,8100.0,54.1501,54.1732,54.1039,54.1039,8100.0
2010-06-16 13:10:00,93.72,93.72,93.57,93.65,6000.0,54.0981,54.0981,54.0115,54.0577,6000.0
2010-06-16 13:15:00,93.63,93.72,93.53,93.6,10000.0,54.0462,54.0981,53.9885,54.0289,10000.0
2010-06-16 13:20:00,93.65,93.83,93.62,93.69,16000.0,54.0577,54.1616,54.0404,54.0808,16000.0
2010-06-16 13:25:00,93.71,93.77,93.63,93.74,20600.0,54.0924,54.127,54.0462,54.1097,20600.0
2010-06-16 13:30:00,93.73,93.83,93.62,93.83,21100.0,54.1039,54.1616,54.0404,54.1616,21100.0
2010-06-16 13:35:00,93.85,94.06,93.85,94.01,10500.0,54.1732,54.2944,54.1732,54.2655,10500.0
2010-06-16 13:40:00,94.02,94.04,93.89,93.92,12100.0,54.2713,54.2828,54.1963,54.2136,12100.0
2010-06-16 13:45:00,93.89,93.98,93.89,93.97,13000.0,54.1963,54.2482,54.1963,54.2424,13000.0
2010-06-16 13:50:00,93.97,94.11,93.97,94.09,3900.0,54.2424,54.3233,54.2424,54.3117,3900.0
2010-06-16 13:55:00,94.12,94.22,94.1,94.16,11400.0,54.329,54.3867,54.3175,54.3521,11400.0
2010-06-16 14:00:00,94.17,94.37,94.15,94.32,18600.0,54.3579,54.4733,54.3463,54.4445,18600.0
2010-06-16 14:05:00,94.27,94.34,94.25,94.3,9600.0,54.4156,54.456,54.4041,54.4329,9600.0
2010-06-16 14:10:00,94.29,94.29,94.15,94.16,12300.0,54.4272,54.4272,54.3463,54.3521,12300.0
2010-06-16 14:15:00,94.13,94.19,94.09,94.19,21800.0,54.3348,54.3694,54.3117,54.3694,21800.0
2010-06-16 14:20:00,94.16,94.21,94.08,94.13,28300.0,54.3521,54.381,54.3059,54.3348,28300.0
2010-06-16 14:25:00,94.16,94.19,94.1,94.17,3700.0,54.3521,54.3694,54.3175,54.3579,3700.0
2010-06-16 14:30:00,94.14,94.29,94.11,94.11,9500.0,54.3406,54.4272,54.3233,54.3233,9500.0
2010-06-16 14:35:00,94.07,94.1,93.9,93.9,6700.0,54.3002,54.3175,54.202,54.202,6700.0
2010-06-16 14:40:00,93.88,94.06,93.73,93.99,12700.0,54.1905,54.2944,54.1039,54.254,12700.0
2010-06-16 14:45:00,93.98,94.19,93.93,94.19,13700.0,54.2482,54.3694,54.2193,54.3694,13700.0
2010-06-16 14:50:00,94.24,94.24,93.93,94.01,13800.0,54.3983,54.3983,54.2193,54.2655,13800.0
2010-06-16 14:55:00,94.07,94.12,93.94,94.04,5500.0,54.3002,54.329,54.2251,54.2828,5500.0
2010-06-16 15:00:00,94.01,94.06,93.77,94.01,10700.0,54.2655,54.2944,54.127,54.2655,10700.0
2010-06-16 15:05:00,93.97,94.02,93.86,93.94,10000.0,54.2424,54.2713,54.1789,54.2251,10000.0
2010-06-16 15:10:00,93.92,94.0,93.85,93.91,9000.0,54.2136,54.2598,54.1732,54.2078,9000.0
2010-06-16 15:15:00,93.87,93.9,93.64,93.65,37000.0,54.1847,54.202,54.052,54.0577,37000.0
2010-06-16 15:20:00,93.64,93.69,93.34,93.34,50900.0,54.052,54.0808,53.8788,53.8788,50900.0
2010-06-16 15:25:00,93.33,93.61,93.33,93.37,21100.0,53.873,54.0346,53.873,53.8961,21100.0
2010-06-16 15:30:00,93.37,93.59,93.3,93.49,30100.0,53.8961,54.0231,53.8557,53.9654,30100.0
2010-06-16 15:35:00,93.47,93.73,93.42,93.61,33600.0,53.9538,54.1039,53.925,54.0346,33600.0
2010-06-16 15:40:00,93.61,93.68,93.39,93.6,33500.0,54.0346,54.075,53.9076,54.0289,33500.0
2010-06-16 15:45:00,93.63,93.93,93.61,93.81,76900.0,54.0462,54.2193,54.0346,54.1501,76900.0
2010-06-16 15:50:00,93.8,93.94,93.69,93.8,48300.0,54.1443,54.2251,54.0808,54.1443,48300.0
2010-06-16 15:55:00,93.8,93.9,93.62,93.66,101600.0,54.1443,54.202,54.0404,54.0635,101600.0
2010-06-17 09:30:00,93.59,93.96,93.51,93.9,11600.0,54.0231,54.2367,53.9769,54.202,11600.0
2010-06-17 09:35:00,93.86,93.9,93.4,93.49,12600.0,54.1789,54.202,53.9134,53.9654,12600.0
2010-06-17 09:40:00,93.47,93.49,93.28,93.46,10600.0,53.9538,53.9654,53.8441,53.9481,10600.0
2010-06-17 09:45:00,93.47,93.64,93.39,93.5,10300.0,53.9538,54.052,53.9076,53.9711,10300.0
2010-06-17 09:50:00,93.47,93.61,93.43,93.57,9800.0,53.9538,54.0346,53.9307,54.0115,9800.0
2010-06-17 09:55:00,93.62,93.95,93.58,93.94,6300.0,54.0404,54.2309,54.0173,54.2251,6300.0
2010-06-17 10:00:00,93.89,93.91,93.46,93.86,36500.0,54.1963,54.2078,53.9481,54.1789,36500.0
2010-06-17 10:05:00,93.86,94.0,93.77,93.83,23300.0,54.1789,54.2598,54.127,54.1616,23300.0
2010-06-17 10:10:00,93.83,93.88,93.54,93.59,14300.0,54.1616,54.1905,53.9942,54.0231,14300.0
2010-06-17 10:15:00,93.59,93.66,93.49,93.63,27900.0,54.0231,54.0635,53.9654,54.0462,27900.0
2010-06-17 10:20:00,93.66,93.68,93.52,93.57,9900.0,54.0635,54.075,53.9827,54.0115,9900.0
2010-06-17 10:25:00,93.6,93.64,93.35,93.6,23100.0,54.0289,54.052,53.8846,54.0289,23100.0
2010-06-17 10:30:00,93.59,93.69,93.44,93.58,10600.0,54.0231,54.0808,53.9365,54.0173,10600.0
2010-06-17 10:35:00,93.57,93.69,93.37,93.48,21100.0,54.0115,54.0808,53.8961,53.9596,21100.0
2010-06-17 10:40:00,93.48,93.57,93.4,93.5,6600.0,53.9596,54.0115,53.9134,53.9711,6600.0
2010-06-17 10:45:00,93.48,93.48,93.21,93.41,20200.0,53.9596,53.9596,53.8037,53.9192,20200.0
2010-06-17 10:50:00,93.41,93.54,93.36,93.54,11900.0,53.9192,53.9942,53.8903,53.9942,11900.0
2010-06-17 10:55:00,93.55,93.55,93.16,93.36,22100.0,54.0,54.0,53.7749,53.8903,22100.0
2010-06-17 11:00:00,93.32,93.46,93.15,93.33,19300.0,53.8672,53.9481,53.7691,53.873,19300.0
2010-06-17 11:05:00,93.33,93.42,93.18,93.42,18600.0,53.873,53.925,53.7864,53.925,18600.0
2010-06-17 11:10:00,93.48,93.63,93.48,93.57,4200.0,53.9596,54.0462,53.9596,54.0115,4200.0
2010-06-17 11:15:00,93.59,93.59,93.43,93.49,7200.0,54.0231,54.0231,53.9307,53.9654,7200.0
2010-06-17 11:20:00,93.49,93.66,93.49,93.58,3600.0,53.9654,54.0635,53.9654,54.0173,3600.0
2010-06-17 11:25:00,93.57,93.78,93.57,93.69,3600.0,54.0115,54.1328,54.0115,54.0808,3600.0
2010-06-17 11:30:00,93.7,93.93,93.63,93.91,11000.0,54.0866,54.2193,54.0462,54.2078,11000.0
2010-06-17 11:35:00,93.95,93.96,93.74,93.74,4900.0,54.2309,54.2367,54.1097,54.1097,4900.0
2010-06-17 11:40:00,93.72,93.89,93.72,93.84,2900.0,54.0981,54.1963,54.0981,54.1674,2900.0
2010-06-17 11:45:00,93.77,93.85,93.65,93.74,4200.0,54.127,54.1732,54.0577,54.1097,4200.0
2010-06-17 11:50:00,93.76,93.86,93.72,93.82,7000.0,54.1212,54.1789,54.0981,54.1559,7000.0
2010-06-17 11:55:00,93.82,93.86,93.74,93.8,19000.0,54.1559,54.1789,54.1097,54.1443,19000.0
2010-06-17 12:00:00,93.74,93.76,93.62,93.72,4100.0,54.1097,54.1212,54.0404,54.0981,4100.0
2010-06-17 12:05:00,93.75,93.82,93.67,93.76,11100.0,54.1154,54.1559,54.0693,54.1212,11100.0
2010-06-17 12:10:00,93.78,93.83,93.62,93.73,10100.0,54.1328,54.1616,54.0404,54.1039,10100.0
2010-06-17 12:15:00,93.74,93.79,93.67,93.75,12500.0,54.1097,54.1385,54.0693,54.1154,12500.0
2010-06-17 12:20:00,93.75,93.81,93.68,93.8,4800.0,54.1154,54.1501,54.075,54.1443,4800.0
2010-06-17 12:25:00,93.81,93.84,93.54,93.57,12300.0,54.1501,54.1674,53.9942,54.0115,12300.0
2010-06-17 12:30:00,93.61,93.63,93.53,93.56,5800.0,54.0346,54.0462,53.9885,54.0058,5800.0
2010-06-17 12:35:00,93.56,93.64,93.39,93.61,27000.0,54.0058,54.052,53.9076,54.0346,27000.0
2010-06-17 12:40:00,93.61,93.61,93.43,93.49,17200.0,54.0346,54.0346,53.9307,53.9654,17200.0
2010-06-17 12:45:00,93.47,93.53,93.42,93.53,13400.0,53.9538,53.9885,53.925,53.9885,13400.0
2010-06-17 12:50:00,93.59,93.72,93.52,93.68,4100.0,54.0231,54.0981,53.9827,54.075,4100.0
2010-06-17 12:55:00,93.71,93.74,93.66,93.68,2100.0,54.0924,54.1097,54.0635,54.075,2100.0
2010-06-17 13:00:00,93.64,93.67,93.51,93.61,6900.0,54.052,54.0693,53.9769,54.0346,6900.0
2010-06-17 13:05:00,93.62,93.78,93.6,93.73,6800.0,54.0404,54.1328,54.0289,54.1039,6800.0
2010-06-17 13:10:00,93.73,93.81,93.71,93.79,5300.0,54.1039,54.1501,54.0924,54.1385,5300.0
2010-06-17 13:15:00,93.8,93.95,93.77,93.91,4100.0,54.1443,54.2309,54.127,54.2078,4100.0
2010-06-17 13:20:00,93.92,94.0,93.89,93.99,3600.0,54.2136,54.2598,54.1963,54.254,3600.0
2010-06-17 13:25:00,93.98,93.98,93.76,93.98,7200.0,54.2482,54.2482,54.1212,54.2482,7200.0
2010-06-17 13:30:00,93.98,93.99,93.83,93.83,5900.0,54.2482,54.254,54.1616,54.1616,5900.0
2010-06-17 13:35:00,93.85,93.93,93.8,93.92,8400.0,54.1732,54.2193,54.1443,54.2136,8400.0
2010-06-17 13:40:00,93.92,93.95,93.77,93.85,15300.0,54.2136,54.2309,54.127,54.1732,15300.0
2010-06-17 13:45:00,93.8,93.93,93.8,93.84,14400.0,54.1443,54.2193,54.1443,54.1674,14400.0
2010-06-17 13:50:00,93.85,93.99,93.85,93.99,15300.0,54.1732,54.254,54.1732,54.254,15300.0
2010-06-17 13:55:00,93.99,94.09,93.97,94.02,23200.0,54.254,54.3117,54.2424,54.2713,23200.0
2010-06-17 14:00:00,94.05,94.17,93.96,94.0,9100.0,54.2886,54.3579,54.2367,54.2598,9100.0
2010-06-17 14:05:00,94.0,94.05,93.89,93.95,19300.0,54.2598,54.2886,54.1963,54.2309,19300.0
2010-06-17 14:10:00,93.95,94.05,93.93,94.0,7500.0,54.2309,54.2886,54.2193,54.2598,7500.0
2010-06-17 14:15:00,94.02,94.05,93.94,93.97,4400.0,54.2713,54.2886,54.2251,54.2424,4400.0
2010-06-17 14:20:00,93.99,94.11,93.98,94.06,7600.0,54.254,54.3233,54.2482,54.2944,7600.0
2010-06-17 14:25:00,94.01,94.03,93.81,93.86,6000.0,54.2655,54.2771,54.1501,54.1789,6000.0
2010-06-17 14:30:00,93.83,93.9,93.78,93.81,13900.0,54.1616,54.202,54.1328,54.1501,13900.0
2010-06-17 14:35:00,93.81,93.9,93.81,93.85,6200.0,54.1501,54.202,54.1501,54.1732,6200.0
2010-06-17 14:40:00,93.86,93.87,93.67,93.67,31600.0,54.1789,54.1847,54.0693,54.0693,31600.0
2010-06-17 14:45:00,93.66,93.88,93.64,93.77,8900.0,54.0635,54.1905,54.052,54.127,8900.0
2010-06-17 14:50:00,93.76,93.83,93.71,93.76,7200.0,54.1212,54.1616,54.0924,54.1212,7200.0
2010-06-17 14:55:00,93.77,93.84,93.76,93.82,5300.0,54.127,54.1674,54.1212,54.1559,5300.0
2010-06-17 15:00:00,93.81,93.86,93.57,93.64,20600.0,54.1501,54.1789,54.0115,54.052,20600.0
2010-06-17 15:05:00,93.64,93.76,93.63,93.7,20400.0,54.052,54.1212,54.0462,54.0866,20400.0
2010-06-17 15:10:00,93.75,93.8,93.56,93.58,26300.0,54.1154,54.1443,54.0058,54.0173,26300.0
2010-06-17 15:15:00,93.56,93.69,93.54,93.69,22900.0,54.0058,54.0808,53.9942,54.0808,22900.0
2010-06-17 15:20:00,93.68,93.76,93.54,93.71,17300.0,54.075,54.1212,53.9942,54.0924,17300.0
2010-06-17 15:25:00,93.71,93.76,93.54,93.61,19400.0,54.0924,54.1212,53.9942,54.0346,19400.0
2010-06-17 15:30:00,93.6,93.94,93.6,93.79,32900.0,54.0289,54.2251,54.0289,54.1385,32900.0
2010-06-17 15:35:00,93.8,93.88,93.62,93.73,32600.0,54.1443,54.1905,54.0404,54.1039,32600.0
2010-06-17 15:40:00,93.71,93.89,93.69,93.75,41700.0,54.0924,54.1963,54.0808,54.1154,41700.0
2010-06-17 15:45:00,93.76,93.84,93.66,93.81,73400.0,54.1212,54.1674,54.0635,54.1501,73400.0
2010-06-17 15:50:00,93.82,94.14,93.81,93.96,81800.0,54.1559,54.3406,54.1501,54.2367,81800.0
2010-06-17 15:55:00,93.95,94.06,93.84,93.85,135400.0,54.2309,54.2944,54.1674,54.1732,135400.0
2010-06-18 09:30:00,94.29,94.29,93.88,93.88,186000.0,54.4272,54.4272,54.1905,54.1905,186000.0
2010-06-18 09:35:00,93.9,94.0,93.59,93.59,15300.0,54.202,54.2598,54.0231,54.0231,15300.0
2010-06-18 09:40:00,93.62,93.72,93.43,93.54,16400.0,54.0404,54.0981,53.9307,53.9942,16400.0
2010-06-18 09:45:00,93.59,93.7,93.47,93.58,5600.0,54.0231,54.0866,53.9538,54.0173,5600.0
2010-06-18 09:50:00,93.61,93.61,93.34,93.52,13400.0,54.0346,54.0346,53.8788,53.9827,13400.0
2010-06-18 09:55:00,93.48,93.55,93.4,93.44,15500.0,53.9596,54.0,53.9134,53.9365,15500.0
2010-06-18 10:00:00,93.45,93.56,93.43,93.47,12700.0,53.9423,54.0058,53.9307,53.9538,12700.0
2010-06-18 10:05:00,93.44,93.55,93.43,93.55,14000.0,53.9365,54.0,53.9307,54.0,14000.0
2010-06-18 10:10:00,93.55,93.65,93.43,93.51,32000.0,54.0,54.0577,53.9307,53.9769,32000.0
2010-06-18 10:15:00,93.55,93.89,93.48,93.84,13800.0,54.0,54.1963,53.9596,54.1674,13800.0
2010-06-18 10:20:00,93.87,93.93,93.65,93.7,22700.0,54.1847,54.2193,54.0577,54.0866,22700.0
2010-06-18 10:25:00,93.7,93.92,93.67,93.83,15800.0,54.0866,54.2136,54.0693,54.1616,15800.0
2010-06-18 10:30:00,93.81,94.08,93.81,94.03,22000.0,54.1501,54.3059,54.1501,54.2771,22000.0
2010-06-18 10:35:00,94.02,94.05,93.88,93.95,28400.0,54.2713,54.2886,54.1905,54.2309,28400.0
2010-06-18 10:40:00,93.96,94.01,93.82,93.92,8000.0,54.2367,54.2655,54.1559,54.2136,8000.0
2010-06-18 10:45:00,93.92,94.1,93.92,94.1,14900.0,54.2136,54.3175,54.2136,54.3175,14900.0
2010-06-18 10:50:00,94.13,94.29,94.07,94.17,13300.0,54.3348,54.4272,54.3002,54.3579,13300.0
2010-06-18 10:55:00,94.17,94.17,93.99,94.0,11400.0,54.3579,54.3579,54.254,54.2598,11400.0
2010-06-18 11:00:00,93.96,94.01,93.83,93.97,10400.0,54.2367,54.2655,54.1616,54.2424,10400.0
2010-06-18 11:05:00,93.94,94.23,93.94,94.1,7700.0,54.2251,54.3925,54.2251,54.3175,7700.0
2010-06-18 11:10:00,94.11,94.14,93.85,93.85,6400.0,54.3233,54.3406,54.1732,54.1732,6400.0
2010-06-18 11:15:00,93.85,93.99,93.83,93.99,13200.0,54.1732,54.254,54.1616,54.254,13200.0
2010-06-18 11:20:00,93.99,94.05,93.9,94.04,14800.0,54.254,54.2886,54.202,54.2828,14800.0
2010-06-18 11:25:00,94.03,94.03,93.9,93.98,5300.0,54.2771,54.2771,54.202,54.2482,5300.0
2010-06-18 11:30:00,93.95,94.02,93.83,93.89,15000.0,54.2309,54.2713,54.1616,54.1963,15000.0
2010-06-18 11:35:00,93.92,94.0,93.8,93.91,11900.0,54.2136,54.2598,54.1443,54.2078,11900.0
2010-06-18 11:40:00,93.89,93.89,93.75,93.86,9600.0,54.1963,54.1963,54.1154,54.1789,9600.0
2010-06-18 11:45:00,93.82,93.89,93.79,93.82,13500.0,54.1559,54.1963,54.1385,54.1559,13500.0
2010-06-18 11:50:00,93.84,93.89,93.78,93.81,5800.0,54.1674,54.1963,54.1328,54.1501,5800.0
2010-06-18 11:55:00,93.85,93.85,93.77,93.8,6200.0,54.1732,54.1732,54.127,54.1443,6200.0
2010-06-18 12:00:00,93.81,94.03,93.8,94.0,8600.0,54.1501,54.2771,54.1443,54.2598,8600.0
2010-06-18 12:05:00,93.97,93.98,93.85,93.86,6400.0,54.2424,54.2482,54.1732,54.1789,6400.0
2010-06-18 12:10:00,93.83,93.9,93.81,93.87,22400.0,54.1616,54.202,54.1501,54.1847,22400.0
2010-06-18 12:15:00,93.83,93.83,93.67,93.71,17600.0,54.1616,54.1616,54.0693,54.0924,17600.0
2010-06-18 12:20:00,93.72,93.72,93.5,93.58,18500.0,54.0981,54.0981,53.9711,54.0173,18500.0
2010-06-18 12:25:00,93.57,93.65,93.52,93.58,10300.0,54.0115,54.0577,53.9827,54.0173,10300.0
2010-06-18 12:30:00,93.6,93.75,93.51,93.75,21500.0,54.0289,54.1154,53.9769,54.1154,21500.0
2010-06-18 12:35:00,93.75,93.79,93.62,93.66,14800.0,54.1154,54.1385,54.0404,54.0635,14800.0
2010-06-18 12:40:00,93.67,93.7,93.54,93.67,9600.0,54.0693,54.0866,53.9942,54.0693,9600.0
2010-06-18 12:45:00,93.69,93.76,93.67,93.7,12300.0,54.0808,54.1212,54.0693,54.0866,12300.0
2010-06-18 12:50:00,93.7,93.8,93.68,93.8,7500.0,54.0866,54.1443,54.075,54.1443,7500.0
2010-06-18 12:55:00,93.81,93.81,93.62,93.65,10200.0,54.1501,54.1501,54.0404,54.0577,10200.0
2010-06-18 13:00:00,93.63,93.76,93.57,93.72,15200.0,54.0462,54.1212,54.0115,54.0981,15200.0
2010-06-18 13:05:00,93.71,93.74,93.56,93.66,10800.0,54.0924,54.1097,54.0058,54.0635,10800.0
2010-06-18 13:10:00,93.66,93.76,93.61,93.69,10100.0,54.0635,54.1212,54.0346,54.0808,10100.0
2010-06-18 13:15:00,93.67,93.78,93.65,93.74,13200.0,54.0693,54.1328,54.0577,54.1097,13200.0
2010-06-18 13:20:00,93.71,93.82,93.71,93.8,5400.0,54.0924,54.1559,54.0924,54.1443,5400.0
2010-06-18 13:25:00,93.75,93.75,93.65,93.72,7900.0,54.1154,54.1154,54.0577,54.0981,7900.0
2010-06-18 13:30:00,93.73,93.79,93.68,93.75,5200.0,54.1039,54.1385,54.075,54.1154,5200.0
2010-06-18 13:35:00,93.74,93.78,93.69,93.78,6100.0,54.1097,54.1328,54.0808,54.1328,6100.0
2010-06-18 13:40:00,93.76,93.85,93.65,93.68,22500.0,54.1212,54.1732,54.0577,54.075,22500.0
2010-06-18 13:45:00,93.71,93.77,93.51,93.55,25200.0,54.0924,54.127,53.9769,54.0,25200.0
2010-06-18 13:50:00,93.57,93.61,93.48,93.52,11000.0,54.0115,54.0346,53.9596,53.9827,11000.0
2010-06-18 13:55:00,93.53,93.58,93.47,93.5,16000.0,53.9885,54.0173,53.9538,53.9711,16000.0
2010-06-18 14:00:00,93.5,93.5,93.36,93.36,11400.0,53.9711,53.9711,53.8903,53.8903,11400.0
2010-06-18 14:05:00,93.35,93.4,93.23,93.32,11000.0,53.8846,53.9134,53.8153,53.8672,11000.0
2010-06-18 14:10:00,93.32,93.55,93.32,93.5,15100.0,53.8672,54.0,53.8672,53.9711,15100.0
2010-06-18 14:15:00,93.51,93.59,93.44,93.44,7400.0,53.9769,54.0231,53.9365,53.9365,7400.0
2010-06-18 14:20:00,93.45,93.56,93.39,93.41,9600.0,53.9423,54.0058,53.9076,53.9192,9600.0
2010-06-18 14:25:00,93.44,93.62,93.44,93.61,11100.0,53.9365,54.0404,53.9365,54.0346,11100.0
2010-06-18 14:30:00,93.6,93.6,93.46,93.48,9300.0,54.0289,54.0289,53.9481,53.9596,9300.0
2010-06-18 14:35:00,93.47,93.65,93.34,93.59,25500.0,53.9538,54.0577,53.8788,54.0231,25500.0
2010-06-18 14:40:00,93.59,93.69,93.52,93.52,16000.0,54.0231,54.0808,53.9827,53.9827,16000.0
2010-06-18 14:45:00,93.55,93.74,93.55,93.64,7400.0,54.0,54.1097,54.0,54.052,7400.0
2010-06-18 14:50:00,93.66,93.68,93.59,93.63,7300.0,54.0635,54.075,54.0231,54.0462,7300.0
2010-06-18 14:55:00,93.62,93.67,93.59,93.59,8400.0,54.0404,54.0693,54.0231,54.0231,8400.0
2010-06-18 15:00:00,93.57,93.59,93.45,93.46,17500.0,54.0115,54.0231,53.9423,53.9481,17500.0
2010-06-18 15:05:00,93.47,93.59,93.4,93.43,29700.0,53.9538,54.0231,53.9134,53.9307,29700.0
2010-06-18 15:10:00,93.42,93.52,93.35,93.49,30000.0,53.925,53.9827,53.8846,53.9654,30000.0
2010-06-18 15:15:00,93.48,93.57,93.43,93.48,54400.0,53.9596,54.0115,53.9307,53.9596,54400.0
2010-06-18 15:20:00,93.5,93.58,93.46,93.46,22400.0,53.9711,54.0173,53.9481,53.9481,22400.0
2010-06-18 15:25:00,93.45,93.52,93.39,93.44,14400.0,53.9423,53.9827,53.9076,53.9365,14400.0
2010-06-18 15:30:00,93.44,93.49,93.41,93.43,21100.0,53.9365,53.9654,53.9192,53.9307,21100.0
2010-06-18 15:35:00,93.45,93.56,93.44,93.55,24700.0,53.9423,54.0058,53.9365,54.0,24700.0
2010-06-18 15:40:00,93.54,93.58,93.5,93.56,27700.0,53.9942,54.0173,53.9711,54.0058,27700.0
2010-06-18 15:45:00,93.57,93.92,93.57,93.85,57400.0,54.0115,54.2136,54.0115,54.1732,57400.0
2010-06-18 15:50:00,93.86,93.92,93.78,93.92,42400.0,54.1789,54.2136,54.1328,54.2136,42400.0
2010-06-18 15:55:00,93.91,93.96,93.79,93.81,64600.0,54.2078,54.2367,54.1385,54.1501,64600.0
2010-06-21 09:30:00,94.93,95.0,94.74,94.85,12400.0,54.7966,54.837,54.6869,54.7504,12400.0
2010-06-21 09:35:00,94.86,94.95,94.66,94.85,9900.0,54.7562,54.8081,54.6407,54.7504,9900.0
2010-06-21 09:40:00,94.84,94.95,94.76,94.86,6400.0,54.7446,54.8081,54.6985,54.7562,6400.0
2010-06-21 09:45:00,94.88,94.88,94.52,94.82,9000.0,54.7677,54.7677,54.5599,54.7331,9000.0
2010-06-21 09:50:00,94.85,94.92,94.73,94.78,6300.0,54.7504,54.7908,54.6811,54.71,6300.0
2010-06-21 09:55:00,94.73,94.79,94.62,94.63,11400.0,54.6811,54.7158,54.6176,54.6234,11400.0
2010-06-21 10:00:00,94.63,94.82,94.62,94.82,14100.0,54.6234,54.7331,54.6176,54.7331,14100.0
2010-06-21 10:05:00,94.82,94.85,94.64,94.68,19900.0,54.7331,54.7504,54.6292,54.6523,19900.0
2010-06-21 10:10:00,94.66,94.8,94.62,94.78,7600.0,54.6407,54.7215,54.6176,54.71,7600.0
2010-06-21 10:15:00,94.83,94.84,94.58,94.58,8100.0,54.7389,54.7446,54.5945,54.5945,8100.0
2010-06-21 10:20:00,94.58,94.77,94.58,94.65,7300.0,54.5945,54.7042,54.5945,54.635,7300.0
2010-06-21 10:25:00,94.61,94.64,94.53,94.55,2600.0,54.6119,54.6292,54.5657,54.5772,2600.0
2010-06-21 10:30:00,94.53,94.62,94.48,94.6,4500.0,54.5657,54.6176,54.5368,54.6061,4500.0
2010-06-21 10:35:00,94.59,94.71,94.52,94.66,4500.0,54.6003,54.6696,54.5599,54.6407,4500.0
2010-06-21 10:40:00,94.67,94.76,94.66,94.7,5600.0,54.6465,54.6985,54.6407,54.6638,5600.0
2010-06-21 10:45:00,94.72,94.78,94.57,94.57,6800.0,54.6754,54.71,54.5888,54.5888,6800.0
2010-06-21 10:50:00,94.55,94.72,94.41,94.71,12500.0,54.5772,54.6754,54.4964,54.6696,12500.0
2010-06-21 10:55:00,94.72,94.72,94.56,94.65,5100.0,54.6754,54.6754,54.583,54.635,5100.0
2010-06-21 11:00:00,94.61,94.65,94.42,94.61,8100.0,54.6119,54.635,54.5022,54.6119,8100.0
2010-06-21 11:05:00,94.6,94.72,94.54,94.57,67300.0,54.6061,54.6754,54.5715,54.5888,67300.0
2010-06-21 11:10:00,94.56,94.59,94.45,94.58,8000.0,54.583,54.6003,54.5195,54.5945,8000.0
2010-06-21 11:15:00,94.51,94.57,94.4,94.4,9000.0,54.5541,54.5888,54.4906,54.4906,9000.0
2010-06-21 11:20:00,94.41,94.45,94.23,94.3,8700.0,54.4964,54.5195,54.3925,54.4329,8700.0
2010-06-21 11:25:00,94.28,94.35,94.07,94.34,10900.0,54.4214,54.4618,54.3002,54.456,10900.0
2010-06-21 11:30:00,94.36,94.43,94.29,94.38,7200.0,54.4676,54.508,54.4272,54.4791,7200.0
2010-06-21 11:35:00,94.39,94.41,94.19,94.19,9200.0,54.4849,54.4964,54.3694,54.3694,9200.0
2010-06-21 11:40:00,94.17,94.18,94.05,94.12,6900.0,54.3579,54.3637,54.2886,54.329,6900.0
2010-06-21 11:45:00,94.12,94.14,94.0,94.05,4200.0,54.329,54.3406,54.2598,54.2886,4200.0
2010-06-21 11:50:00,94.02,94.19,94.0,94.18,10900.0,54.2713,54.3694,54.2598,54.3637,10900.0
2010-06-21 11:55:00,94.18,94.34,94.18,94.34,6300.0,54.3637,54.456,54.3637,54.456,6300.0
2010-06-21 12:00:00,94.33,94.33,94.21,94.28,2800.0,54.4502,54.4502,54.381,54.4214,2800.0
2010-06-21 12:05:00,94.24,94.37,94.18,94.34,9600.0,54.3983,54.4733,54.3637,54.456,9600.0
2010-06-21 12:10:00,94.34,94.34,94.22,94.27,2100.0,54.456,54.456,54.3867,54.4156,2100.0
2010-06-21 12:15:00,94.27,94.28,94.22,94.22,4800.0,54.4156,54.4214,54.3867,54.3867,4800.0
2010-06-21 12:20:00,94.21,94.21,94.1,94.1,4000.0,54.381,54.381,54.3175,54.3175,4000.0
2010-06-21 12:25:00,94.11,94.18,94.04,94.04,5000.0,54.3233,54.3637,54.2828,54.2828,5000.0
2010-06-21 12:30:00,94.04,94.07,93.93,94.04,8500.0,54.2828,54.3002,54.2193,54.2828,8500.0
2010-06-21 12:35:00,94.03,94.05,93.82,93.9,7900.0,54.2771,54.2886,54.1559,54.202,7900.0
2010-06-21 12:40:00,93.94,93.99,93.9,93.96,15000.0,54.2251,54.254,54.202,54.2367,15000.0
2010-06-21 12:45:00,93.97,94.02,93.89,94.02,2800.0,54.2424,54.2713,54.1963,54.2713,2800.0
2010-06-21 12:50:00,94.0,94.03,93.84,93.87,4500.0,54.2598,54.2771,54.1674,54.1847,4500.0
2010-06-21 12:55:00,93.89,93.98,93.89,93.98,2300.0,54.1963,54.2482,54.1963,54.2482,2300.0
2010-06-21 13:00:00,93.97,93.97,93.83,93.97,10500.0,54.2424,54.2424,54.1616,54.2424,10500.0
2010-06-21 13:05:00,93.98,94.0,93.9,93.93,3100.0,54.2482,54.2598,54.202,54.2193,3100.0
2010-06-21 13:10:00,93.93,94.15,93.91,94.13,4300.0,54.2193,54.3463,54.2078,54.3348,4300.0
2010-06-21 13:15:00,94.1,94.1,93.95,93.95,1900.0,54.3175,54.3175,54.2309,54.2309,1900.0
2010-06-21 13:20:00,93.98,94.03,93.86,93.88,5300.0,54.2482,54.2771,54.1789,54.1905,5300.0
2010-06-21 13:25:00,93.92,93.99,93.87,93.88,7600.0,54.2136,54.254,54.1847,54.1905,7600.0
2010-06-21 13:30:00,93.87,93.96,93.82,93.96,7300.0,54.1847,54.2367,54.1559,54.2367,7300.0
2010-06-21 13:35:00,93.92,93.92,93.65,93.65,5400.0,54.2136,54.2136,54.0577,54.0577,5400.0
2010-06-21 13:40:00,93.63,93.76,93.58,93.62,5200.0,54.0462,54.1212,54.0173,54.0404,5200.0
2010-06-21 13:45:00,93.61,93.68,93.58,93.64,9700.0,54.0346,54.075,54.0173,54.052,9700.0
2010-06-21 13:50:00,93.67,93.76,93.63,93.7,18300.0,54.0693,54.1212,54.0462,54.0866,18300.0
2010-06-21 13:55:00,93.69,93.71,93.56,93.6,4300.0,54.0808,54.0924,54.0058,54.0289,4300.0
2010-06-21 14:00:00,93.61,93.72,93.61,93.67,4800.0,54.0346,54.0981,54.0346,54.0693,4800.0
2010-06-21 14:05:00,93.65,93.78,93.6,93.72,11200.0,54.0577,54.1328,54.0289,54.0981,11200.0
2010-06-21 14:10:00,93.73,93.98,93.73,93.98,18500.0,54.1039,54.2482,54.1039,54.2482,18500.0
2010-06-21 14:15:00,93.99,94.06,93.94,93.94,9600.0,54.254,54.2944,54.2251,54.2251,9600.0
2010-06-21 14:20:00,93.96,94.03,93.94,94.02,2300.0,54.2367,54.2771,54.2251,54.2713,2300.0
2010-06-21 14:25:00,93.97,94.01,93.81,93.83,17400.0,54.2424,54.2655,54.1501,54.1616,17400.0
2010-06-21 14:30:00,93.83,93.94,93.83,93.84,22200.0,54.1616,54.2251,54.1616,54.1674,22200.0
2010-06-21 14:35:00,93.84,93.88,93.77,93.83,6400.0,54.1674,54.1905,54.127,54.1616,6400.0
2010-06-21 14:40:00,93.83,93.9,93.8,93.8,6400.0,54.1616,54.202,54.1443,54.1443,6400.0
2010-06-21 14:45:00,93.8,93.82,93.74,93.74,5200.0,54.1443,54.1559,54.1097,54.1097,5200.0
2010-06-21 14:50:00,93.73,93.74,93.52,93.58,7300.0,54.1039,54.1097,53.9827,54.0173,7300.0
2010-06-21 14:55:00,93.62,93.64,93.5,93.56,9300.0,54.0404,54.052,53.9711,54.0058,9300.0
2010-06-21 15:00:00,93.58,93.69,93.47,93.47,8500.0,54.0173,54.0808,53.9538,53.9538,8500.0
2010-06-21 15:05:00,93.52,93.6,93.42,93.48,24400.0,53.9827,54.0289,53.925,53.9596,24400.0
2010-06-21 15:10:00,93.47,93.49,93.24,93.27,23200.0,53.9538,53.9654,53.8211,53.8384,23200.0
2010-06-21 15:15:00,93.25,93.37,92.86,92.92,27000.0,53.8268,53.8961,53.6017,53.6363,27000.0
2010-06-21 15:20:00,92.89,93.13,92.89,93.03,21700.0,53.619,53.7576,53.619,53.6998,21700.0
2010-06-21 15:25:00,92.97,93.12,92.83,92.85,17900.0,53.6652,53.7518,53.5844,53.5959,17900.0
2010-06-21 15:30:00,92.9,92.96,92.72,92.91,16200.0,53.6248,53.6594,53.5209,53.6306,16200.0
2010-06-21 15:35:00,92.92,92.94,92.75,92.88,16500.0,53.6363,53.6479,53.5382,53.6133,16500.0
2010-06-21 15:40:00,92.86,92.87,92.45,92.6,32900.0,53.6017,53.6075,53.365,53.4516,32900.0
2010-06-21 15:45:00,92.62,92.83,92.62,92.83,42100.0,53.4632,53.5844,53.4632,53.5844,42100.0
2010-06-21 15:50:00,92.79,92.91,92.72,92.78,49800.0,53.5613,53.6306,53.5209,53.5555,49800.0
2010-06-21 15:55:00,92.79,92.83,92.64,92.78,81800.0,53.5613,53.5844,53.4747,53.5555,81800.0
2010-06-22 09:30:00,92.86,93.42,92.86,93.13,7300.0,53.6017,53.925,53.6017,53.7576,7300.0
2010-06-22 09:35:00,93.14,93.45,93.14,93.45,18700.0,53.7633,53.9423,53.7633,53.9423,18700.0
2010-06-22 09:40:00,93.38,93.68,93.35,93.65,9200.0,53.9019,54.075,53.8846,54.0577,9200.0
2010-06-22 09:45:00,93.69,93.69,93.49,93.52,12300.0,54.0808,54.0808,53.9654,53.9827,12300.0
2010-06-22 09:50:00,93.56,93.64,93.45,93.5,9600.0,54.0058,54.052,53.9423,53.9711,9600.0
2010-06-22 09:55:00,93.55,93.69,93.47,93.47,7300.0,54.0,54.0808,53.9538,53.9538,7300.0
2010-06-22 10:00:00,93.5,93.5,93.09,93.34,44200.0,53.9711,53.9711,53.7345,53.8788,44200.0
2010-06-22 10:05:00,93.3,93.31,93.17,93.29,11500.0,53.8557,53.8615,53.7807,53.8499,11500.0
2010-06-22 10:10:00,93.32,93.37,93.2,93.26,6700.0,53.8672,53.8961,53.798,53.8326,6700.0
2010-06-22 10:15:00,93.23,93.25,92.95,92.98,26900.0,53.8153,53.8268,53.6537,53.671,26900.0
2010-06-22 10:20:00,92.98,93.17,92.87,93.14,32800.0,53.671,53.7807,53.6075,53.7633,32800.0
2010-06-22 10:25:00,93.11,93.24,93.09,93.18,9000.0,53.746,53.8211,53.7345,53.7864,9000.0
2010-06-22 10:30:00,93.15,93.2,92.96,93.12,26400.0,53.7691,53.798,53.6594,53.7518,26400.0
2010-06-22 10:35:00,93.13,93.2,92.97,93.13,22600.0,53.7576,53.798,53.6652,53.7576,22600.0
2010-06-22 10:40:00,93.16,93.26,93.11,93.2,11000.0,53.7749,53.8326,53.746,53.798,11000.0
2010-06-22 10:45:00,93.23,93.25,93.07,93.14,19300.0,53.8153,53.8268,53.7229,53.7633,19300.0
2010-06-22 10:50:00,93.08,93.2,93.03,93.15,18600.0,53.7287,53.798,53.6998,53.7691,18600.0
2010-06-22 10:55:00,93.16,93.21,93.02,93.1,19900.0,53.7749,53.8037,53.6941,53.7402,19900.0
2010-06-22 11:00:00,93.11,93.11,92.96,92.99,10600.0,53.746,53.746,53.6594,53.6768,10600.0
2010-06-22 11:05:00,93.01,93.01,92.81,92.91,26000.0,53.6883,53.6883,53.5729,53.6306,26000.0
2010-06-22 11:10:00,92.95,93.09,92.89,93.08,16200.0,53.6537,53.7345,53.619,53.7287,16200.0
2010-06-22 11:15:00,93.05,93.05,92.86,92.96,21800.0,53.7114,53.7114,53.6017,53.6594,21800.0
2010-06-22 11:20:00,92.93,93.1,92.86,93.03,35900.0,53.6421,53.7402,53.6017,53.6998,35900.0
2010-06-22 11:25:00,93.01,93.02,92.86,92.99,11900.0,53.6883,53.6941,53.6017,53.6768,11900.0
2010-06-22 11:30:00,92.99,93.13,92.94,93.1,9700.0,53.6768,53.7576,53.6479,53.7402,9700.0
2010-06-22 11:35:00,93.11,93.38,93.11,93.26,18500.0,53.746,53.9019,53.746,53.8326,18500.0
2010-06-22 11:40:00,93.23,93.24,93.1,93.1,12600.0,53.8153,53.8211,53.7402,53.7402,12600.0
2010-06-22 11:45:00,93.12,93.18,93.06,93.15,6100.0,53.7518,53.7864,53.7172,53.7691,6100.0
2010-06-22 11:50:00,93.13,93.25,92.94,92.94,10200.0,53.7576,53.8268,53.6479,53.6479,10200.0
2010-06-22 11:55:00,92.92,93.06,92.91,93.05,23700.0,53.6363,53.7172,53.6306,53.7114,23700.0
2010-06-22 12:00:00,93.07,93.09,92.96,93.02,11900.0,53.7229,53.7345,53.6594,53.6941,11900.0
2010-06-22 12:05:00,93.03,93.11,93.01,93.1,5300.0,53.6998,53.746,53.6883,53.7402,5300.0
2010-06-22 12:10:00,93.1,93.15,93.0,93.03,8800.0,53.7402,53.7691,53.6825,53.6998,8800.0
2010-06-22 12:15:00,93.03,93.14,92.93,93.13,10200.0,53.6998,53.7633,53.6421,53.7576,10200.0
2010-06-22 12:20:00,93.12,93.21,93.01,93.02,6600.0,53.7518,53.8037,53.6883,53.6941,6600.0
2010-06-22 12:25:00,93.07,93.18,92.92,92.96,8800.0,53.7229,53.7864,53.6363,53.6594,8800.0
2010-06-22 12:30:00,92.96,93.03,92.8,92.98,20200.0,53.6594,53.6998,53.5671,53.671,20200.0
2010-06-22 12:35:00,92.96,93.04,92.87,93.0,16600.0,53.6594,53.7056,53.6075,53.6825,16600.0
2010-06-22 12:40:00,93.0,93.0,92.91,92.93,6000.0,53.6825,53.6825,53.6306,53.6421,6000.0
2010-06-22 12:45:00,92.94,93.09,92.94,93.06,11100.0,53.6479,53.7345,53.6479,53.7172,11100.0
2010-06-22 12:50:00,93.03,93.08,92.96,93.04,12000.0,53.6998,53.7287,53.6594,53.7056,12000.0
2010-06-22 12:55:00,93.04,93.13,92.98,93.11,6500.0,53.7056,53.7576,53.671,53.746,6500.0
2010-06-22 13:00:00,93.07,93.12,92.93,93.08,9000.0,53.7229,53.7518,53.6421,53.7287,9000.0
2010-06-22 13:05:00,93.12,93.15,93.07,93.07,2600.0,53.7518,53.7691,53.7229,53.7229,2600.0
2010-06-22 13:10:00,93.08,93.08,92.9,93.0,18000.0,53.7287,53.7287,53.6248,53.6825,18000.0
2010-06-22 13:15:00,92.98,93.02,92.94,92.95,8000.0,53.671,53.6941,53.6479,53.6537,8000.0
2010-06-22 13:20:00,92.98,93.01,92.87,92.94,27900.0,53.671,53.6883,53.6075,53.6479,27900.0
2010-06-22 13:25:00,92.96,93.0,92.78,92.9,23500.0,53.6594,53.6825,53.5555,53.6248,23500.0
2010-06-22 13:30:00,92.92,92.92,92.7,92.72,5400.0,53.6363,53.6363,53.5094,53.5209,5400.0
2010-06-22 13:35:00,92.72,92.8,92.7,92.75,8700.0,53.5209,53.5671,53.5094,53.5382,8700.0
2010-06-22 13:40:00,92.75,92.94,92.72,92.81,14500.0,53.5382,53.6479,53.5209,53.5729,14500.0
2010-06-22 13:45:00,92.86,92.96,92.82,92.95,18800.0,53.6017,53.6594,53.5786,53.6537,18800.0
2010-06-22 13:50:00,92.94,92.99,92.77,92.84,17400.0,53.6479,53.6768,53.5498,53.5902,17400.0
2010-06-22 13:55:00,92.85,92.89,92.77,92.87,11900.0,53.5959,53.619,53.5498,53.6075,11900.0
2010-06-22 14:00:00,92.83,92.85,92.67,92.68,33100.0,53.5844,53.5959,53.492,53.4978,33100.0
2010-06-22 14:05:00,92.7,92.86,92.7,92.73,37300.0,53.5094,53.6017,53.5094,53.5267,37300.0
2010-06-22 14:10:00,92.75,92.92,92.72,92.87,16300.0,53.5382,53.6363,53.5209,53.6075,16300.0
2010-06-22 14:15:00,92.89,92.95,92.8,92.82,8100.0,53.619,53.6537,53.5671,53.5786,8100.0
2010-06-22 14:20:00,92.8,92.87,92.79,92.81,8700.0,53.5671,53.6075,53.5613,53.5729,8700.0
2010-06-22 14:25:00,92.84,92.86,92.69,92.79,14300.0,53.5902,53.6017,53.5036,53.5613,14300.0
2010-06-22 14:30:00,92.81,92.86,92.7,92.78,17500.0,53.5729,53.6017,53.5094,53.5555,17500.0
2010-06-22 14:35:00,92.79,92.91,92.7,92.73,24700.0,53.5613,53.6306,53.5094,53.5267,24700.0
2010-06-22 14:40:00,92.75,92.79,92.51,92.51,62700.0,53.5382,53.5613,53.3997,53.3997,62700.0
2010-06-22 14:45:00,92.51,92.64,92.34,92.4,36700.0,53.3997,53.4747,53.3016,53.3362,36700.0
2010-06-22 14:50:00,92.37,92.47,92.21,92.32,52600.0,53.3189,53.3766,53.2265,53.29,52600.0
2010-06-22 14:55:00,92.35,92.35,91.78,92.03,44500.0,53.3073,53.3073,52.9783,53.1226,44500.0
2010-06-22 15:00:00,92.03,92.11,91.81,92.06,21600.0,53.1226,53.1688,52.9956,53.1399,21600.0
2010-06-22 15:05:00,92.06,92.28,92.04,92.05,15600.0,53.1399,53.2669,53.1284,53.1342,15600.0
2010-06-22 15:10:00,92.06,92.31,91.97,92.29,21900.0,53.1399,53.2842,53.088,53.2727,21900.0
2010-06-22 15:15:00,92.27,92.39,92.13,92.39,26100.0,53.2611,53.3304,53.1803,53.3304,26100.0
2010-06-22 15:20:00,92.4,92.4,92.01,92.09,37100.0,53.3362,53.3362,53.1111,53.1572,37100.0
2010-06-22 15:25:00,92.07,92.17,91.79,91.92,16100.0,53.1457,53.2034,52.9841,53.0591,16100.0
2010-06-22 15:30:00,91.9,91.93,91.68,91.93,29400.0,53.0476,53.0649,52.9206,53.0649,29400.0
2010-06-22 15:35:00,91.91,92.18,91.79,92.15,42900.0,53.0533,53.2092,52.9841,53.1919,42900.0
2010-06-22 15:40:00,92.15,92.24,92.0,92.02,97000.0,53.1919,53.2438,53.1053,53.1168,97000.0
2010-06-22 15:45:00,92.03,92.5,92.03,92.34,87200.0,53.1226,53.3939,53.1226,53.3016,87200.0
2010-06-22 15:50:00,92.34,92.4,92.16,92.38,149100.0,53.3016,53.3362,53.1976,53.3246,149100.0
2010-06-22 15:55:00,92.36,92.36,91.66,91.84,248300.0,53.3131,53.3131,52.909,53.0129,248300.0
2010-06-23 09:30:00,91.85,92.69,91.83,92.41,42000.0,53.0187,53.5036,53.0072,53.342,42000.0
2010-06-23 09:35:00,92.46,92.82,92.4,92.74,15800.0,53.3708,53.5786,53.3362,53.5324,15800.0
2010-06-23 09:40:00,92.74,92.76,92.28,92.36,18700.0,53.5324,53.544,53.2669,53.3131,18700.0
2010-06-23 09:45:00,92.36,92.37,92.13,92.28,26800.0,53.3131,53.3189,53.1803,53.2669,26800.0
2010-06-23 09:50:00,92.28,92.44,92.11,92.42,23600.0,53.2669,53.3593,53.1688,53.3477,23600.0
2010-06-23 09:55:00,92.38,92.39,92.19,92.39,9000.0,53.3246,53.3304,53.215,53.3304,9000.0
2010-06-23 10:00:00,92.37,92.37,91.52,91.64,59800.0,53.3189,53.3189,52.8282,52.8975,59800.0
2010-06-23 10:05:00,91.61,92.09,91.61,92.01,60100.0,52.8802,53.1572,52.8802,53.1111,60100.0
2010-06-23 10:10:00,92.0,92.42,91.87,92.38,27200.0,53.1053,53.3477,53.0303,53.3246,27200.0
2010-06-23 10:15:00,92.36,92.38,92.12,92.34,19100.0,53.3131,53.3246,53.1746,53.3016,19100.0
2010-06-23 10:20:00,92.35,92.35,92.13,92.15,13700.0,53.3073,53.3073,53.1803,53.1919,13700.0
2010-06-23 10:25:00,92.15,92.15,91.75,91.8,24300.0,53.1919,53.1919,52.961,52.9898,24300.0
2010-06-23 10:30:00,91.8,92.18,91.74,92.0,17900.0,52.9898,53.2092,52.9552,53.1053,17900.0
2010-06-23 10:35:00,92.01,92.01,91.81,91.85,15800.0,53.1111,53.1111,52.9956,53.0187,15800.0
2010-06-23 10:40:00,91.86,91.86,91.61,91.78,25200.0,53.0245,53.0245,52.8802,52.9783,25200.0
2010-06-23 10:45:00,91.76,91.93,91.76,91.88,20700.0,52.9668,53.0649,52.9668,53.036,20700.0
2010-06-23 10:50:00,91.84,92.14,91.83,92.03,11700.0,53.0129,53.1861,53.0072,53.1226,11700.0
2010-06-23 10:55:00,92.05,92.19,91.98,92.05,9000.0,53.1342,53.215,53.0937,53.1342,9000.0
2010-06-23 11:00:00,92.04,92.12,91.98,92.06,13700.0,53.1284,53.1746,53.0937,53.1399,13700.0
2010-06-23 11:05:00,92.08,92.24,92.06,92.24,8600.0,53.1515,53.2438,53.1399,53.2438,8600.0
2010-06-23 11:10:00,92.25,92.28,92.05,92.19,13800.0,53.2496,53.2669,53.1342,53.215,13800.0
2010-06-23 11:15:00,92.19,92.36,92.18,92.33,12200.0,53.215,53.3131,53.2092,53.2958,12200.0
2010-06-23 11:20:00,92.37,92.45,92.32,92.42,8800.0,53.3189,53.365,53.29,53.3477,8800.0
2010-06-23 11:25:00,92.38,92.56,92.38,92.53,8800.0,53.3246,53.4285,53.3246,53.4112,8800.0
2010-06-23 11:30:00,92.53,92.61,92.5,92.57,9600.0,53.4112,53.4574,53.3939,53.4343,9600.0
2010-06-23 11:35:00,92.56,92.65,92.5,92.63,8700.0,53.4285,53.4805,53.3939,53.4689,8700.0
2010-06-23 11:40:00,92.64,92.76,92.63,92.74,12600.0,53.4747,53.544,53.4689,53.5324,12600.0
2010-06-23 11:45:00,92.76,92.98,92.67,92.67,18300.0,53.544,53.671,53.492,53.492,18300.0
2010-06-23 11:50:00,92.66,92.79,92.53,92.56,9200.0,53.4863,53.5613,53.4112,53.4285,9200.0
2010-06-23 11:55:00,92.51,92.73,92.49,92.62,12800.0,53.3997,53.5267,53.3881,53.4632,12800.0
2010-06-23 12:00:00,92.6,92.68,92.59,92.68,7100.0,53.4516,53.4978,53.4459,53.4978,7100.0
2010-06-23 12:05:00,92.67,92.96,92.66,92.9,14400.0,53.492,53.6594,53.4863,53.6248,14400.0
2010-06-23 12:10:00,92.88,92.88,92.58,92.58,14900.0,53.6133,53.6133,53.4401,53.4401,14900.0
2010-06-23 12:15:00,92.6,92.83,92.58,92.82,9900.0,53.4516,53.5844,53.4401,53.5786,9900.0
2010-06-23 12:20:00,92.8,92.82,92.55,92.58,11700.0,53.5671,53.5786,53.4228,53.4401,11700.0
2010-06-23 12:25:00,92.61,92.74,92.56,92.67,9900.0,53.4574,53.5324,53.4285,53.492,9900.0
2010-06-23 12:30:00,92.66,92.68,92.56,92.57,9800.0,53.4863,53.4978,53.4285,53.4343,9800.0
2010-06-23 12:35:00,92.6,92.79,92.6,92.65,18400.0,53.4516,53.5613,53.4516,53.4805,18400.0
2010-06-23 12:40:00,92.64,92.75,92.64,92.71,12800.0,53.4747,53.5382,53.4747,53.5151,12800.0
2010-06-23 12:45:00,92.72,92.97,92.68,92.9,19700.0,53.5209,53.6652,53.4978,53.6248,19700.0
2010-06-23 12:50:00,92.91,92.97,92.83,92.83,8900.0,53.6306,53.6652,53.5844,53.5844,8900.0
2010-06-23 12:55:00,92.83,92.96,92.79,92.89,6100.0,53.5844,53.6594,53.5613,53.619,6100.0
2010-06-23 13:00:00,92.92,93.17,92.92,93.03,12100.0,53.6363,53.7807,53.6363,53.6998,12100.0
2010-06-23 13:05:00,93.02,93.03,92.79,93.01,12800.0,53.6941,53.6998,53.5613,53.6883,12800.0
2010-06-23 13:10:00,93.0,93.06,92.95,93.05,8500.0,53.6825,53.7172,53.6537,53.7114,8500.0
2010-06-23 13:15:00,93.06,93.08,92.85,92.98,18800.0,53.7172,53.7287,53.5959,53.671,18800.0
2010-06-23 13:20:00,92.97,92.97,92.87,92.92,10400.0,53.6652,53.6652,53.6075,53.6363,10400.0
2010-06-23 13:25:00,92.93,93.05,92.92,93.01,13200.0,53.6421,53.7114,53.6363,53.6883,13200.0
2010-06-23 13:30:00,93.0,93.04,92.93,92.99,30900.0,53.6825,53.7056,53.6421,53.6768,30900.0
2010-06-23 13:35:00,92.99,93.19,92.97,93.15,28500.0,53.6768,53.7922,53.6652,53.7691,28500.0
2010-06-23 13:40:00,93.16,93.37,93.12,93.23,22600.0,53.7749,53.8961,53.7518,53.8153,22600.0
2010-06-23 13:45:00,93.22,93.27,93.09,93.25,12200.0,53.8095,53.8384,53.7345,53.8268,12200.0
2010-06-23 13:50:00,93.25,93.41,93.22,93.36,9400.0,53.8268,53.9192,53.8095,53.8903,9400.0
2010-06-23 13:55:00,93.36,93.44,93.28,93.36,19200.0,53.8903,53.9365,53.8441,53.8903,19200.0
2010-06-23 14:00:00,93.36,93.41,93.23,93.36,21500.0,53.8903,53.9192,53.8153,53.8903,21500.0
2010-06-23 14:05:00,93.38,93.4,93.26,93.32,15500.0,53.9019,53.9134,53.8326,53.8672,15500.0
2010-06-23 14:10:00,93.32,93.32,93.12,93.16,34200.0,53.8672,53.8672,53.7518,53.7749,34200.0
2010-06-23 14:15:00,93.17,93.24,92.91,93.1,23400.0,53.7807,53.8211,53.6306,53.7402,23400.0
2010-06-23 14:20:00,93.11,93.18,92.83,92.92,20900.0,53.746,53.7864,53.5844,53.6363,20900.0
2010-06-23 14:25:00,92.92,93.3,92.79,93.25,34300.0,53.6363,53.8557,53.5613,53.8268,34300.0
2010-06-23 14:30:00,93.26,94.01,93.26,93.8,45100.0,53.8326,54.2655,53.8326,54.1443,45100.0
2010-06-23 14:35:00,93.82,93.92,93.65,93.79,21700.0,54.1559,54.2136,54.0577,54.1385,21700.0
2010-06-23 14:40:00,93.76,93.85,93.59,93.59,22100.0,54.1212,54.1732,54.0231,54.0231,22100.0
2010-06-23 14:45:00,93.57,93.66,93.29,93.32,31800.0,54.0115,54.0635,53.8499,53.8672,31800.0
2010-06-23 14:50:00,93.32,93.42,93.05,93.31,24600.0,53.8672,53.925,53.7114,53.8615,24600.0
2010-06-23 14:55:00,93.27,93.33,93.01,93.15,31900.0,53.8384,53.873,53.6883,53.7691,31900.0
2010-06-23 15:00:00,93.17,93.33,93.05,93.08,37800.0,53.7807,53.873,53.7114,53.7287,37800.0
2010-06-23 15:05:00,93.05,93.06,92.49,92.61,31800.0,53.7114,53.7172,53.3881,53.4574,31800.0
2010-06-23 15:10:00,92.6,92.83,92.59,92.68,48700.0,53.4516,53.5844,53.4459,53.4978,48700.0
2010-06-23 15:15:00,92.67,92.76,92.54,92.69,32000.0,53.492,53.544,53.417,53.5036,32000.0
2010-06-23 15:20:00,92.68,92.9,92.6,92.9,30000.0,53.4978,53.6248,53.4516,53.6248,30000.0
2010-06-23 15:25:00,92.89,93.2,92.86,93.07,31600.0,53.619,53.798,53.6017,53.7229,31600.0
2010-06-23 15:30:00,93.06,93.09,92.82,92.98,41900.0,53.7172,53.7345,53.5786,53.671,41900.0
2010-06-23 15:35:00,92.96,93.25,92.9,93.25,40400.0,53.6594,53.8268,53.6248,53.8268,40400.0
2010-06-23 15:40:00,93.25,93.48,93.05,93.38,59600.0,53.8268,53.9596,53.7114,53.9019,59600.0
2010-06-23 15:45:00,93.4,93.41,93.18,93.34,80700.0,53.9134,53.9192,53.7864,53.8788,80700.0
2010-06-23 15:50:00,93.35,93.42,93.24,93.37,65500.0,53.8846,53.925,53.8211,53.8961,65500.0
2010-06-23 15:55:00,93.38,93.39,93.17,93.23,112400.0,53.9019,53.9076,53.7807,53.8153,112400.0
2010-06-24 09:30:00,92.57,92.95,92.38,92.81,17500.0,53.4343,53.6537,53.3246,53.5729,17500.0
2010-06-24 09:35:00,92.85,93.0,92.43,92.43,9600.0,53.5959,53.6825,53.3535,53.3535,9600.0
2010-06-24 09:40:00,92.34,92.52,92.24,92.43,11500.0,53.3016,53.4055,53.2438,53.3535,11500.0
2010-06-24 09:45:00,92.41,92.46,92.06,92.06,12800.0,53.342,53.3708,53.1399,53.1399,12800.0
2010-06-24 09:50:00,92.06,92.06,91.91,91.98,9900.0,53.1399,53.1399,53.0533,53.0937,9900.0
2010-06-24 09:55:00,91.96,91.97,91.68,91.81,12600.0,53.0822,53.088,52.9206,52.9956,12600.0
2010-06-24 10:00:00,91.82,92.18,91.81,92.02,21200.0,53.0014,53.2092,52.9956,53.1168,21200.0
2010-06-24 10:05:00,92.03,92.17,91.85,92.08,29200.0,53.1226,53.2034,53.0187,53.1515,29200.0
2010-06-24 10:10:00,92.07,92.07,91.71,91.72,14300.0,53.1457,53.1457,52.9379,52.9437,14300.0
2010-06-24 10:15:00,91.68,91.76,91.55,91.71,13900.0,52.9206,52.9668,52.8455,52.9379,13900.0
2010-06-24 10:20:00,91.71,91.78,91.57,91.74,13600.0,52.9379,52.9783,52.8571,52.9552,13600.0
2010-06-24 10:25:00,91.73,91.92,91.64,91.75,14500.0,52.9494,53.0591,52.8975,52.961,14500.0
2010-06-24 10:30:00,91.7,91.72,91.5,91.5,7200.0,52.9321,52.9437,52.8167,52.8167,7200.0
2010-06-24 10:35:00,91.54,91.73,91.31,91.73,11300.0,52.8398,52.9494,52.707,52.9494,11300.0
2010-06-24 10:40:00,91.68,91.75,91.36,91.36,4700.0,52.9206,52.961,52.7359,52.7359,4700.0
2010-06-24 10:45:00,91.33,91.7,91.26,91.7,5300.0,52.7185,52.9321,52.6781,52.9321,5300.0
2010-06-24 10:50:00,91.69,91.7,91.24,91.25,6200.0,52.9264,52.9321,52.6666,52.6724,6200.0
2010-06-24 10:55:00,91.25,91.73,91.13,91.73,9100.0,52.6724,52.9494,52.6031,52.9494,9100.0
2010-06-24 11:00:00,91.72,91.72,91.29,91.46,7000.0,52.9437,52.9437,52.6955,52.7936,7000.0
2010-06-24 11:05:00,91.43,91.43,91.05,91.38,8400.0,52.7763,52.7763,52.5569,52.7474,8400.0
2010-06-24 11:10:00,91.37,91.57,91.34,91.56,4100.0,52.7416,52.8571,52.7243,52.8513,4100.0
2010-06-24 11:15:00,91.52,91.76,91.48,91.57,8400.0,52.8282,52.9668,52.8051,52.8571,8400.0
2010-06-24 11:20:00,91.52,91.58,91.3,91.58,5700.0,52.8282,52.8629,52.7012,52.8629,5700.0
2010-06-24 11:25:00,91.59,91.7,91.49,91.54,6200.0,52.8686,52.9321,52.8109,52.8398,6200.0
2010-06-24 11:30:00,91.51,91.57,91.48,91.53,4300.0,52.8224,52.8571,52.8051,52.834,4300.0
2010-06-24 11:35:00,91.58,91.86,91.57,91.82,5700.0,52.8629,53.0245,52.8571,53.0014,5700.0
2010-06-24 11:40:00,91.81,91.92,91.76,91.81,6400.0,52.9956,53.0591,52.9668,52.9956,6400.0
2010-06-24 11:45:00,91.78,92.06,91.73,92.05,9300.0,52.9783,53.1399,52.9494,53.1342,9300.0
2010-06-24 11:50:00,92.08,92.11,91.92,92.07,20400.0,53.1515,53.1688,53.0591,53.1457,20400.0
2010-06-24 11:55:00,92.06,92.14,91.94,91.99,10000.0,53.1399,53.1861,53.0707,53.0995,10000.0
2010-06-24 12:00:00,92.0,92.5,92.0,92.5,35600.0,53.1053,53.3939,53.1053,53.3939,35600.0
2010-06-24 12:05:00,92.54,92.57,92.23,92.4,13600.0,53.417,53.4343,53.2381,53.3362,13600.0
2010-06-24 12:10:00,92.38,92.38,92.0,92.04,7800.0,53.3246,53.3246,53.1053,53.1284,7800.0
2010-06-24 12:15:00,92.04,92.21,92.04,92.06,5500.0,53.1284,53.2265,53.1284,53.1399,5500.0
2010-06-24 12:20:00,92.08,92.24,92.06,92.1,3500.0,53.1515,53.2438,53.1399,53.163,3500.0
2010-06-24 12:25:00,92.09,92.1,91.85,92.0,3900.0,53.1572,53.163,53.0187,53.1053,3900.0
2010-06-24 12:30:00,92.0,92.0,91.92,91.94,2900.0,53.1053,53.1053,53.0591,53.0707,2900.0
2010-06-24 12:35:00,91.94,91.97,91.78,91.89,5300.0,53.0707,53.088,52.9783,53.0418,5300.0
2010-06-24 12:40:00,91.92,91.98,91.8,91.83,10200.0,53.0591,53.0937,52.9898,53.0072,10200.0
2010-06-24 12:45:00,91.83,92.09,91.8,92.04,5200.0,53.0072,53.1572,52.9898,53.1284,5200.0
2010-06-24 12:50:00,92.03,92.13,92.0,92.0,4600.0,53.1226,53.1803,53.1053,53.1053,4600.0
2010-06-24 12:55:00,92.01,92.12,92.0,92.06,3400.0,53.1111,53.1746,53.1053,53.1399,3400.0
2010-06-24 13:00:00,92.07,92.2,91.85,92.12,17200.0,53.1457,53.2207,53.0187,53.1746,17200.0
2010-06-24 13:05:00,92.13,92.22,92.04,92.19,5200.0,53.1803,53.2323,53.1284,53.215,5200.0
2010-06-24 13:10:00,92.21,92.68,92.2,92.68,17700.0,53.2265,53.4978,53.2207,53.4978,17700.0
2010-06-24 13:15:00,92.68,92.72,92.36,92.54,11600.0,53.4978,53.5209,53.3131,53.417,11600.0
2010-06-24 13:20:00,92.56,92.56,92.27,92.31,5500.0,53.4285,53.4285,53.2611,53.2842,5500.0
2010-06-24 13:25:00,92.26,92.26,92.05,92.1,3400.0,53.2554,53.2554,53.1342,53.163,3400.0
2010-06-24 13:30:00,92.16,92.54,92.16,92.54,8500.0,53.1976,53.417,53.1976,53.417,8500.0
2010-06-24 13:35:00,92.56,92.77,92.52,92.52,8300.0,53.4285,53.5498,53.4055,53.4055,8300.0
2010-06-24 13:40:00,92.56,92.69,92.28,92.53,8000.0,53.4285,53.5036,53.2669,53.4112,8000.0
2010-06-24 13:45:00,92.59,92.84,92.54,92.84,9600.0,53.4459,53.5902,53.417,53.5902,9600.0
2010-06-24 13:50:00,92.81,92.97,92.8,92.85,14200.0,53.5729,53.6652,53.5671,53.5959,14200.0
2010-06-24 13:55:00,92.92,93.06,92.87,92.93,8000.0,53.6363,53.7172,53.6075,53.6421,8000.0
2010-06-24 14:00:00,92.93,92.96,92.77,92.87,3400.0,53.6421,53.6594,53.5498,53.6075,3400.0
2010-06-24 14:05:00,92.89,93.0,92.77,92.78,5100.0,53.619,53.6825,53.5498,53.5555,5100.0
2010-06-24 14:10:00,92.78,92.78,92.48,92.62,7500.0,53.5555,53.5555,53.3824,53.4632,7500.0
2010-06-24 14:15:00,92.58,92.61,92.47,92.48,5200.0,53.4401,53.4574,53.3766,53.3824,5200.0
2010-06-24 14:20:00,92.51,92.55,92.38,92.43,3700.0,53.3997,53.4228,53.3246,53.3535,3700.0
2010-06-24 14:25:00,92.57,92.65,92.52,92.52,3600.0,53.4343,53.4805,53.4055,53.4055,3600.0
2010-06-24 14:30:00,92.52,92.54,92.22,92.24,5700.0,53.4055,53.417,53.2323,53.2438,5700.0
2010-06-24 14:35:00,92.28,92.37,92.0,92.26,17500.0,53.2669,53.3189,53.1053,53.2554,17500.0
2010-06-24 14:40:00,92.22,92.28,92.1,92.21,3500.0,53.2323,53.2669,53.163,53.2265,3500.0
2010-06-24 14:45:00,92.2,92.29,91.93,91.99,5700.0,53.2207,53.2727,53.0649,53.0995,5700.0
2010-06-24 14:50:00,92.02,92.02,91.77,91.79,7200.0,53.1168,53.1168,52.9725,52.9841,7200.0
2010-06-24 14:55:00,91.77,91.79,91.51,91.74,13000.0,52.9725,52.9841,52.8224,52.9552,13000.0
2010-06-24 15:00:00,91.73,92.03,91.7,91.87,14800.0,52.9494,53.1226,52.9321,53.0303,14800.0
2010-06-24 15:05:00,91.84,92.0,91.65,91.7,6100.0,53.0129,53.1053,52.9033,52.9321,6100.0
2010-06-24 15:10:00,91.77,91.84,91.45,91.66,18000.0,52.9725,53.0129,52.7878,52.909,18000.0
2010-06-24 15:15:00,91.66,91.79,91.5,91.58,19000.0,52.909,52.9841,52.8167,52.8629,19000.0
2010-06-24 15:20:00,91.6,91.93,91.6,91.66,11400.0,52.8744,53.0649,52.8744,52.909,11400.0
2010-06-24 15:25:00,91.66,91.98,91.61,91.82,17700.0,52.909,53.0937,52.8802,53.0014,17700.0
2010-06-24 15:30:00,91.8,91.96,91.56,91.75,25100.0,52.9898,53.0822,52.8513,52.961,25100.0
2010-06-24 15:35:00,91.74,91.91,91.55,91.72,33800.0,52.9552,53.0533,52.8455,52.9437,33800.0
2010-06-24 15:40:00,91.68,91.77,91.48,91.68,40100.0,52.9206,52.9725,52.8051,52.9206,40100.0
2010-06-24 15:45:00,91.68,91.69,91.25,91.42,62000.0,52.9206,52.9264,52.6724,52.7705,62000.0
2010-06-24 15:50:00,91.42,91.53,91.26,91.34,54900.0,52.7705,52.834,52.6781,52.7243,54900.0
2010-06-24 15:55:00,91.35,91.37,91.05,91.17,154200.0,52.7301,52.7416,52.5569,52.6262,154200.0
2010-06-25 09:30:00,91.67,92.11,91.46,91.47,13700.0,52.9148,53.1688,52.7936,52.7994,13700.0
2010-06-25 09:35:00,91.47,91.47,91.26,91.39,9500.0,52.7994,52.7994,52.6781,52.7532,9500.0
2010-06-25 09:40:00,91.44,91.84,91.41,91.72,15200.0,52.782,53.0129,52.7647,52.9437,15200.0
2010-06-25 09:45:00,91.69,91.75,91.49,91.57,12100.0,52.9264,52.961,52.8109,52.8571,12100.0
2010-06-25 09:50:00,91.65,91.65,91.09,91.29,14800.0,52.9033,52.9033,52.58,52.6955,14800.0
2010-06-25 09:55:00,91.29,91.63,91.26,91.58,18900.0,52.6955,52.8917,52.6781,52.8629,18900.0
2010-06-25 10:00:00,91.64,91.85,91.61,91.64,10700.0,52.8975,53.0187,52.8802,52.8975,10700.0
2010-06-25 10:05:00,91.6,91.98,91.57,91.82,11800.0,52.8744,53.0937,52.8571,53.0014,11800.0
2010-06-25 10:10:00,91.79,92.0,91.75,91.81,8000.0,52.9841,53.1053,52.961,52.9956,8000.0
2010-06-25 10:15:00,91.86,91.86,91.33,91.35,9900.0,53.0245,53.0245,52.7185,52.7301,9900.0
2010-06-25 10:20:00,91.32,91.6,91.31,91.49,24200.0,52.7128,52.8744,52.707,52.8109,24200.0
2010-06-25 10:25:00,91.48,91.94,91.45,91.85,24200.0,52.8051,53.0707,52.7878,53.0187,24200.0
2010-06-25 10:30:00,91.86,91.98,91.62,91.83,17100.0,53.0245,53.0937,52.8859,53.0072,17100.0
2010-06-25 10:35:00,91.83,91.87,91.52,91.7,20600.0,53.0072,53.0303,52.8282,52.9321,20600.0
2010-06-25 10:40:00,91.71,92.04,91.71,91.99,12200.0,52.9379,53.1284,52.9379,53.0995,12200.0
2010-06-25 10:45:00,92.06,92.33,92.04,92.17,9200.0,53.1399,53.2958,53.1284,53.2034,9200.0
2010-06-25 10:50:00,92.19,92.19,91.61,91.62,12500.0,53.215,53.215,52.8802,52.8859,12500.0
2010-06-25 10:55:00,91.57,91.91,91.54,91.74,13900.0,52.8571,53.0533,52.8398,52.9552,13900.0
2010-06-25 11:00:00,91.72,92.16,91.72,92.07,6500.0,52.9437,53.1976,52.9437,53.1457,6500.0
2010-06-25 11:05:00,92.06,92.35,92.06,92.2,8700.0,53.1399,53.3073,53.1399,53.2207,8700.0
2010-06-25 11:10:00,92.18,92.36,92.04,92.2,6700.0,53.2092,53.3131,53.1284,53.2207,6700.0
2010-06-25 11:15:00,92.23,92.38,92.16,92.31,10000.0,53.2381,53.3246,53.1976,53.2842,10000.0
2010-06-25 11:20:00,92.36,92.36,92.1,92.16,18800.0,53.3131,53.3131,53.163,53.1976,18800.0
2010-06-25 11:25:00,92.23,92.58,92.15,92.45,10700.0,53.2381,53.4401,53.1919,53.365,10700.0
2010-06-25 11:30:00,92.48,92.84,92.48,92.66,16100.0,53.3824,53.5902,53.3824,53.4863,16100.0
2010-06-25 11:35:00,92.67,92.68,92.48,92.55,9500.0,53.492,53.4978,53.3824,53.4228,9500.0
2010-06-25 11:40:00,92.57,92.68,92.42,92.52,7700.0,53.4343,53.4978,53.3477,53.4055,7700.0
2010-06-25 11:45:00,92.52,92.79,92.46,92.76,6600.0,53.4055,53.5613,53.3708,53.544,6600.0
2010-06-25 11:50:00,92.78,93.05,92.74,92.88,10200.0,53.5555,53.7114,53.5324,53.6133,10200.0
2010-06-25 11:55:00,92.86,92.87,92.61,92.64,13600.0,53.6017,53.6075,53.4574,53.4747,13600.0
2010-06-25 12:00:00,92.65,92.69,92.48,92.69,6500.0,53.4805,53.5036,53.3824,53.5036,6500.0
2010-06-25 12:05:00,92.64,92.67,92.55,92.67,6200.0,53.4747,53.492,53.4228,53.492,6200.0
2010-06-25 12:10:00,92.65,92.74,92.56,92.56,5800.0,53.4805,53.5324,53.4285,53.4285,5800.0
2010-06-25 12:15:00,92.56,92.62,92.35,92.62,6900.0,53.4285,53.4632,53.3073,53.4632,6900.0
2010-06-25 12:20:00,92.63,92.76,92.55,92.65,9700.0,53.4689,53.544,53.4228,53.4805,9700.0
2010-06-25 12:25:00,92.65,92.81,92.6,92.75,8700.0,53.4805,53.5729,53.4516,53.5382,8700.0
2010-06-25 12:30:00,92.74,92.79,92.2,92.62,54200.0,53.5324,53.5613,53.2207,53.4632,54200.0
2010-06-25 12:35:00,92.62,92.89,92.58,92.8,13400.0,53.4632,53.619,53.4401,53.5671,13400.0
2010-06-25 12:40:00,92.79,92.97,92.76,92.91,10700.0,53.5613,53.6652,53.544,53.6306,10700.0
2010-06-25 12:45:00,92.93,92.97,92.76,92.78,9400.0,53.6421,53.6652,53.544,53.5555,9400.0
2010-06-25 12:50:00,92.74,92.74,92.21,92.21,9600.0,53.5324,53.5324,53.2265,53.2265,9600.0
2010-06-25 12:55:00,92.22,92.53,92.21,92.49,16100.0,53.2323,53.4112,53.2265,53.3881,16100.0
2010-06-25 13:00:00,92.45,92.61,92.36,92.54,9200.0,53.365,53.4574,53.3131,53.417,9200.0
2010-06-25 13:05:00,92.53,92.97,92.53,92.97,7200.0,53.4112,53.6652,53.4112,53.6652,7200.0
2010-06-25 13:10:00,92.94,93.04,92.76,92.87,12900.0,53.6479,53.7056,53.544,53.6075,12900.0
2010-06-25 13:15:00,92.89,93.15,92.87,93.02,16600.0,53.619,53.7691,53.6075,53.6941,16600.0
2010-06-25 13:20:00,93.07,93.13,93.05,93.05,2700.0,53.7229,53.7576,53.7114,53.7114,2700.0
2010-06-25 13:25:00,93.08,93.49,93.05,93.48,12100.0,53.7287,53.9654,53.7114,53.9596,12100.0
2010-06-25 13:30:00,93.5,93.55,93.43,93.53,17800.0,53.9711,54.0,53.9307,53.9885,17800.0
2010-06-25 13:35:00,93.51,93.6,93.3,93.3,19800.0,53.9769,54.0289,53.8557,53.8557,19800.0
2010-06-25 13:40:00,93.29,93.37,93.14,93.17,8800.0,53.8499,53.8961,53.7633,53.7807,8800.0
2010-06-25 13:45:00,93.23,93.23,93.01,93.14,11800.0,53.8153,53.8153,53.6883,53.7633,11800.0
2010-06-25 13:50:00,93.12,93.19,93.03,93.17,8500.0,53.7518,53.7922,53.6998,53.7807,8500.0
2010-06-25 13:55:00,93.19,93.36,93.16,93.29,7400.0,53.7922,53.8903,53.7749,53.8499,7400.0
2010-06-25 14:00:00,93.3,93.3,93.13,93.22,11900.0,53.8557,53.8557,53.7576,53.8095,11900.0
2010-06-25 14:05:00,93.23,93.23,92.93,93.02,11100.0,53.8153,53.8153,53.6421,53.6941,11100.0
2010-06-25 14:10:00,93.02,93.33,93.02,93.22,6700.0,53.6941,53.873,53.6941,53.8095,6700.0
2010-06-25 14:15:00,93.2,93.32,93.18,93.26,7300.0,53.798,53.8672,53.7864,53.8326,7300.0
2010-06-25 14:20:00,93.31,93.31,93.0,93.0,17900.0,53.8615,53.8615,53.6825,53.6825,17900.0
2010-06-25 14:25:00,93.0,93.07,92.86,93.04,10000.0,53.6825,53.7229,53.6017,53.7056,10000.0
2010-06-25 14:30:00,93.01,93.04,92.76,93.01,14400.0,53.6883,53.7056,53.544,53.6883,14400.0
2010-06-25 14:35:00,93.03,93.12,92.94,93.07,12100.0,53.6998,53.7518,53.6479,53.7229,12100.0
2010-06-25 14:40:00,93.06,93.26,93.04,93.1,7900.0,53.7172,53.8326,53.7056,53.7402,7900.0
2010-06-25 14:45:00,93.09,93.1,92.92,93.01,14300.0,53.7345,53.7402,53.6363,53.6883,14300.0
2010-06-25 14:50:00,93.01,93.14,92.93,93.09,11600.0,53.6883,53.7633,53.6421,53.7345,11600.0
2010-06-25 14:55:00,93.09,93.1,92.83,92.97,12000.0,53.7345,53.7402,53.5844,53.6652,12000.0
2010-06-25 15:00:00,92.92,92.99,92.77,92.94,22000.0,53.6363,53.6768,53.5498,53.6479,22000.0
2010-06-25 15:05:00,92.9,92.92,92.75,92.92,14400.0,53.6248,53.6363,53.5382,53.6363,14400.0
2010-06-25 15:10:00,92.93,93.03,92.86,92.87,8700.0,53.6421,53.6998,53.6017,53.6075,8700.0
2010-06-25 15:15:00,92.86,92.86,92.35,92.51,36600.0,53.6017,53.6017,53.3073,53.3997,36600.0
2010-06-25 15:20:00,92.48,92.66,92.46,92.58,17000.0,53.3824,53.4863,53.3708,53.4401,17000.0
2010-06-25 15:25:00,92.6,92.7,92.56,92.69,17900.0,53.4516,53.5094,53.4285,53.5036,17900.0
2010-06-25 15:30:00,92.7,93.04,92.6,93.04,36000.0,53.5094,53.7056,53.4516,53.7056,36000.0
2010-06-25 15:35:00,93.04,93.1,92.88,93.1,28000.0,53.7056,53.7402,53.6133,53.7402,28000.0
2010-06-25 15:40:00,93.09,93.13,92.69,92.87,38000.0,53.7345,53.7576,53.5036,53.6075,38000.0
2010-06-25 15:45:00,92.9,93.33,92.87,93.33,94300.0,53.6248,53.873,53.6075,53.873,94300.0
2010-06-25 15:50:00,93.33,93.33,92.68,92.82,88500.0,53.873,53.873,53.4978,53.5786,88500.0
2010-06-25 15:55:00,92.83,93.32,92.83,93.29,148000.0,53.5844,53.8672,53.5844,53.8499,148000.0
2010-06-28 09:30:00,93.77,93.77,92.8,92.81,7900.0,54.127,54.127,53.5671,53.5729,7900.0
2010-06-28 09:35:00,92.85,93.41,92.81,93.25,12200.0,53.5959,53.9192,53.5729,53.8268,12200.0
2010-06-28 09:40:00,93.25,93.35,92.84,92.85,6700.0,53.8268,53.8846,53.5902,53.5959,6700.0
2010-06-28 09:45:00,92.94,92.94,92.49,92.52,14700.0,53.6479,53.6479,53.3881,53.4055,14700.0
2010-06-28 09:50:00,92.54,92.58,92.31,92.36,11500.0,53.417,53.4401,53.2842,53.3131,11500.0
2010-06-28 09:55:00,92.36,92.51,92.19,92.51,14400.0,53.3131,53.3997,53.215,53.3997,14400.0
2010-06-28 10:00:00,92.45,92.69,92.43,92.64,12000.0,53.365,53.5036,53.3535,53.4747,12000.0
2010-06-28 10:05:00,92.72,92.72,92.21,92.3,7300.0,53.5209,53.5209,53.2265,53.2785,7300.0
2010-06-28 10:10:00,92.33,92.47,92.29,92.44,6700.0,53.2958,53.3766,53.2727,53.3593,6700.0
2010-06-28 10:15:00,92.42,92.51,92.29,92.37,9300.0,53.3477,53.3997,53.2727,53.3189,9300.0
2010-06-28 10:20:00,92.41,92.51,92.36,92.48,7900.0,53.342,53.3997,53.3131,53.3824,7900.0
2010-06-28 10:25:00,92.49,92.52,92.22,92.28,8100.0,53.3881,53.4055,53.2323,53.2669,8100.0
2010-06-28 10:30:00,92.3,92.39,92.08,92.12,8500.0,53.2785,53.3304,53.1515,53.1746,8500.0
2010-06-28 10:35:00,92.12,92.2,92.04,92.09,5600.0,53.1746,53.2207,53.1284,53.1572,5600.0
2010-06-28 10:40:00,92.17,92.45,92.17,92.26,3300.0,53.2034,53.365,53.2034,53.2554,3300.0
2010-06-28 10:45:00,92.27,92.34,92.22,92.3,9600.0,53.2611,53.3016,53.2323,53.2785,9600.0
2010-06-28 10:50:00,92.27,92.34,92.21,92.28,6200.0,53.2611,53.3016,53.2265,53.2669,6200.0
2010-06-28 10:55:00,92.35,92.36,92.26,92.34,2300.0,53.3073,53.3131,53.2554,53.3016,2300.0
2010-06-28 11:00:00,92.28,92.35,92.22,92.27,4700.0,53.2669,53.3073,53.2323,53.2611,4700.0
2010-06-28 11:05:00,92.31,92.44,92.26,92.26,6100.0,53.2842,53.3593,53.2554,53.2554,6100.0
2010-06-28 11:10:00,92.32,92.38,92.27,92.31,6600.0,53.29,53.3246,53.2611,53.2842,6600.0
2010-06-28 11:15:00,92.36,92.37,92.02,92.07,8100.0,53.3131,53.3189,53.1168,53.1457,8100.0
2010-06-28 11:20:00,92.06,92.16,92.01,92.01,5000.0,53.1399,53.1976,53.1111,53.1111,5000.0
2010-06-28 11:25:00,92.04,92.42,92.02,92.37,11800.0,53.1284,53.3477,53.1168,53.3189,11800.0
2010-06-28 11:30:00,92.41,92.49,92.37,92.37,6100.0,53.342,53.3881,53.3189,53.3189,6100.0
2010-06-28 11:35:00,92.4,92.57,92.36,92.42,7400.0,53.3362,53.4343,53.3131,53.3477,7400.0
2010-06-28 11:40:00,92.44,92.63,92.4,92.4,6600.0,53.3593,53.4689,53.3362,53.3362,6600.0
2010-06-28 11:45:00,92.41,92.48,92.28,92.4,11700.0,53.342,53.3824,53.2669,53.3362,11700.0
2010-06-28 11:50:00,92.44,92.44,92.18,92.18,4800.0,53.3593,53.3593,53.2092,53.2092,4800.0
2010-06-28 11:55:00,92.12,92.21,92.05,92.11,5600.0,53.1746,53.2265,53.1342,53.1688,5600.0
2010-06-28 12:00:00,92.19,92.29,92.16,92.17,3500.0,53.215,53.2727,53.1976,53.2034,3500.0
2010-06-28 12:05:00,92.13,92.2,92.07,92.2,3000.0,53.1803,53.2207,53.1457,53.2207,3000.0
2010-06-28 12:10:00,92.18,92.31,92.08,92.25,4000.0,53.2092,53.2842,53.1515,53.2496,4000.0
2010-06-28 12:15:00,92.2,92.2,92.1,92.17,3100.0,53.2207,53.2207,53.163,53.2034,3100.0
2010-06-28 12:20:00,92.21,92.21,92.01,92.13,3300.0,53.2265,53.2265,53.1111,53.1803,3300.0
2010-06-28 12:25:00,92.2,92.32,92.16,92.24,5100.0,53.2207,53.29,53.1976,53.2438,5100.0
2010-06-28 12:30:00,92.25,92.29,92.16,92.19,1800.0,53.2496,53.2727,53.1976,53.215,1800.0
2010-06-28 12:35:00,92.18,92.26,92.02,92.07,2700.0,53.2092,53.2554,53.1168,53.1457,2700.0
2010-06-28 12:40:00,92.07,92.27,92.0,92.21,7900.0,53.1457,53.2611,53.1053,53.2265,7900.0
2010-06-28 12:45:00,92.27,92.39,92.01,92.39,5600.0,53.2611,53.3304,53.1111,53.3304,5600.0
2010-06-28 12:50:00,92.4,92.4,92.14,92.26,9600.0,53.3362,53.3362,53.1861,53.2554,9600.0
2010-06-28 12:55:00,92.19,92.29,92.19,92.29,700.0,53.215,53.2727,53.215,53.2727,700.0
2010-06-28 13:00:00,92.27,92.27,92.02,92.02,2600.0,53.2611,53.2611,53.1168,53.1168,2600.0
2010-06-28 13:05:00,92.01,92.05,91.86,91.86,5200.0,53.1111,53.1342,53.0245,53.0245,5200.0
2010-06-28 13:10:00,91.84,91.84,91.69,91.73,3500.0,53.0129,53.0129,52.9264,52.9494,3500.0
2010-06-28 13:15:00,91.72,91.75,91.41,91.41,9000.0,52.9437,52.961,52.7647,52.7647,9000.0
2010-06-28 13:20:00,91.41,91.61,91.41,91.61,6100.0,52.7647,52.8802,52.7647,52.8802,6100.0
2010-06-28 13:25:00,91.6,91.64,91.54,91.56,3900.0,52.8744,52.8975,52.8398,52.8513,3900.0
2010-06-28 13:30:00,91.54,91.56,91.43,91.53,11300.0,52.8398,52.8513,52.7763,52.834,11300.0
2010-06-28 13:35:00,91.52,91.6,91.5,91.59,4500.0,52.8282,52.8744,52.8167,52.8686,4500.0
2010-06-28 13:40:00,91.59,91.65,91.58,91.61,2800.0,52.8686,52.9033,52.8629,52.8802,2800.0
2010-06-28 13:45:00,91.63,91.79,91.62,91.79,5000.0,52.8917,52.9841,52.8859,52.9841,5000.0
2010-06-28 13:50:00,91.85,91.94,91.83,91.86,8700.0,53.0187,53.0707,53.0072,53.0245,8700.0
2010-06-28 13:55:00,91.86,92.0,91.85,91.91,5300.0,53.0245,53.1053,53.0187,53.0533,5300.0
2010-06-28 14:00:00,91.89,91.9,91.76,91.88,7700.0,53.0418,53.0476,52.9668,53.036,7700.0
2010-06-28 14:05:00,91.91,91.94,91.74,91.94,12900.0,53.0533,53.0707,52.9552,53.0707,12900.0
2010-06-28 14:10:00,91.94,92.0,91.93,91.97,5100.0,53.0707,53.1053,53.0649,53.088,5100.0
2010-06-28 14:15:00,91.96,91.98,91.82,91.82,7900.0,53.0822,53.0937,53.0014,53.0014,7900.0
2010-06-28 14:20:00,91.8,91.89,91.8,91.85,6000.0,52.9898,53.0418,52.9898,53.0187,6000.0
2010-06-28 14:25:00,91.87,91.94,91.81,91.81,6800.0,53.0303,53.0707,52.9956,52.9956,6800.0
2010-06-28 14:30:00,91.81,91.86,91.76,91.86,5800.0,52.9956,53.0245,52.9668,53.0245,5800.0
2010-06-28 14:35:00,91.86,92.0,91.81,91.98,15800.0,53.0245,53.1053,52.9956,53.0937,15800.0
2010-06-28 14:40:00,91.93,92.17,91.93,92.16,7600.0,53.0649,53.2034,53.0649,53.1976,7600.0
2010-06-28 14:45:00,92.15,92.15,92.01,92.12,7100.0,53.1919,53.1919,53.1111,53.1746,7100.0
2010-06-28 14:50:00,92.11,92.19,91.94,91.95,7100.0,53.1688,53.215,53.0707,53.0764,7100.0
2010-06-28 14:55:00,91.95,92.26,91.95,92.26,15500.0,53.0764,53.2554,53.0764,53.2554,15500.0
2010-06-28 15:00:00,92.27,92.42,92.25,92.27,25000.0,53.2611,53.3477,53.2496,53.2611,25000.0
2010-06-28 15:05:00,92.23,92.42,92.23,92.29,10700.0,53.2381,53.3477,53.2381,53.2727,10700.0
2010-06-28 15:10:00,92.31,92.33,92.14,92.14,11500.0,53.2842,53.2958,53.1861,53.1861,11500.0
2010-06-28 15:15:00,92.11,92.3,92.07,92.25,13100.0,53.1688,53.2785,53.1457,53.2496,13100.0
2010-06-28 15:20:00,92.23,92.27,92.02,92.03,9000.0,53.2381,53.2611,53.1168,53.1226,9000.0
2010-06-28 15:25:00,92.02,92.05,91.93,92.01,16400.0,53.1168,53.1342,53.0649,53.1111,16400.0
2010-06-28 15:30:00,92.0,92.06,91.87,91.93,22700.0,53.1053,53.1399,53.0303,53.0649,22700.0
2010-06-28 15:35:00,91.94,92.14,91.91,92.04,24600.0,53.0707,53.1861,53.0533,53.1284,24600.0
2010-06-28 15:40:00,92.04,92.25,91.9,92.15,24300.0,53.1284,53.2496,53.0476,53.1919,24300.0
2010-06-28 15:45:00,92.16,92.29,92.07,92.2,38100.0,53.1976,53.2727,53.1457,53.2207,38100.0
2010-06-28 15:50:00,92.21,92.21,91.72,91.91,62800.0,53.2265,53.2265,52.9437,53.0533,62800.0
2010-06-28 15:55:00,91.9,91.9,91.58,91.65,101000.0,53.0476,53.0476,52.8629,52.9033,101000.0
2010-06-29 09:30:00,90.68,90.68,90.24,90.49,12500.0,52.3433,52.3433,52.0894,52.2337,12500.0
2010-06-29 09:35:00,90.48,90.53,90.19,90.37,14300.0,52.2279,52.2568,52.0605,52.1644,14300.0
2010-06-29 09:40:00,90.27,90.4,90.12,90.36,10700.0,52.1067,52.1817,52.0201,52.1586,10700.0
2010-06-29 09:45:00,90.27,90.41,89.94,90.03,16900.0,52.1067,52.1875,51.9162,51.9681,16900.0
2010-06-29 09:50:00,90.05,90.21,89.92,90.21,7300.0,51.9797,52.072,51.9047,52.072,7300.0
2010-06-29 09:55:00,90.21,90.26,90.04,90.2,8200.0,52.072,52.1009,51.9739,52.0663,8200.0
2010-06-29 10:00:00,90.2,90.2,89.63,89.7,36500.0,52.0663,52.0663,51.7373,51.7777,36500.0
2010-06-29 10:05:00,89.72,90.15,89.68,90.09,12400.0,51.7892,52.0374,51.7661,52.0028,12400.0
2010-06-29 10:10:00,90.15,90.35,90.09,90.21,13500.0,52.0374,52.1529,52.0028,52.072,13500.0
2010-06-29 10:15:00,90.21,90.24,89.98,90.08,18800.0,52.072,52.0894,51.9393,51.997,18800.0
2010-06-29 10:20:00,90.08,90.09,89.84,89.91,9500.0,51.997,52.0028,51.8585,51.8989,9500.0
2010-06-29 10:25:00,89.9,89.9,89.46,89.46,14700.0,51.8931,51.8931,51.6391,51.6391,14700.0
2010-06-29 10:30:00,89.45,90.1,89.4,89.94,15000.0,51.6334,52.0086,51.6045,51.9162,15000.0
2010-06-29 10:35:00,89.99,90.23,89.95,90.23,7900.0,51.9451,52.0836,51.922,52.0836,7900.0
2010-06-29 10:40:00,90.21,90.27,90.12,90.2,6600.0,52.072,52.1067,52.0201,52.0663,6600.0
2010-06-29 10:45:00,90.14,90.38,90.02,90.37,20500.0,52.0316,52.1702,51.9624,52.1644,20500.0
2010-06-29 10:50:00,90.39,90.54,90.22,90.44,12000.0,52.176,52.2625,52.0778,52.2048,12000.0
2010-06-29 10:55:00,90.44,90.76,90.44,90.72,22900.0,52.2048,52.3895,52.2048,52.3664,22900.0
2010-06-29 11:00:00,90.77,90.77,90.49,90.51,11200.0,52.3953,52.3953,52.2337,52.2452,11200.0
2010-06-29 11:05:00,90.49,90.59,90.18,90.55,20700.0,52.2337,52.2914,52.0547,52.2683,20700.0
2010-06-29 11:10:00,90.56,90.95,90.53,90.64,17300.0,52.2741,52.4992,52.2568,52.3203,17300.0
2010-06-29 11:15:00,90.64,90.81,90.55,90.65,17900.0,52.3203,52.4184,52.2683,52.326,17900.0
2010-06-29 11:20:00,90.71,90.79,90.53,90.6,13500.0,52.3607,52.4068,52.2568,52.2972,13500.0
2010-06-29 11:25:00,90.64,90.73,90.37,90.48,11900.0,52.3203,52.3722,52.1644,52.2279,11900.0
2010-06-29 11:30:00,90.45,90.53,90.3,90.3,12200.0,52.2106,52.2568,52.124,52.124,12200.0
2010-06-29 11:35:00,90.35,90.54,90.34,90.47,11000.0,52.1529,52.2625,52.1471,52.2221,11000.0
2010-06-29 11:40:00,90.47,90.53,90.44,90.5,5500.0,52.2221,52.2568,52.2048,52.2394,5500.0
2010-06-29 11:45:00,90.52,90.7,90.52,90.65,12500.0,52.251,52.3549,52.251,52.326,12500.0
2010-06-29 11:50:00,90.64,90.84,90.6,90.6,8300.0,52.3203,52.4357,52.2972,52.2972,8300.0
2010-06-29 11:55:00,90.58,90.66,90.43,90.57,11400.0,52.2856,52.3318,52.199,52.2799,11400.0
2010-06-29 12:00:00,90.6,90.6,90.27,90.27,6000.0,52.2972,52.2972,52.1067,52.1067,6000.0
2010-06-29 12:05:00,90.26,90.59,90.19,90.54,14000.0,52.1009,52.2914,52.0605,52.2625,14000.0
2010-06-29 12:10:00,90.54,90.54,90.27,90.42,9600.0,52.2625,52.2625,52.1067,52.1933,9600.0
2010-06-29 12:15:00,90.47,90.79,90.33,90.55,14800.0,52.2221,52.4068,52.1413,52.2683,14800.0
2010-06-29 12:20:00,90.52,90.84,90.48,90.84,6200.0,52.251,52.4357,52.2279,52.4357,6200.0
2010-06-29 12:25:00,90.85,90.85,90.4,90.5,14600.0,52.4415,52.4415,52.1817,52.2394,14600.0
2010-06-29 12:30:00,90.5,90.54,90.41,90.5,4300.0,52.2394,52.2625,52.1875,52.2394,4300.0
2010-06-29 12:35:00,90.53,90.67,90.35,90.35,3500.0,52.2568,52.3376,52.1529,52.1529,3500.0
2010-06-29 12:40:00,90.43,90.5,90.38,90.43,6600.0,52.199,52.2394,52.1702,52.199,6600.0
2010-06-29 12:45:00,90.4,90.47,90.32,90.47,16300.0,52.1817,52.2221,52.1355,52.2221,16300.0
2010-06-29 12:50:00,90.47,90.49,90.33,90.33,2300.0,52.2221,52.2337,52.1413,52.1413,2300.0
2010-06-29 12:55:00,90.33,90.44,90.3,90.38,5900.0,52.1413,52.2048,52.124,52.1702,5900.0
2010-06-29 13:00:00,90.35,90.45,90.28,90.35,6200.0,52.1529,52.2106,52.1125,52.1529,6200.0
2010-06-29 13:05:00,90.34,90.42,90.12,90.3,7700.0,52.1471,52.1933,52.0201,52.124,7700.0
2010-06-29 13:10:00,90.22,90.31,90.14,90.17,3500.0,52.0778,52.1298,52.0316,52.049,3500.0
2010-06-29 13:15:00,90.17,90.19,90.08,90.08,4200.0,52.049,52.0605,51.997,51.997,4200.0
2010-06-29 13:20:00,90.05,90.13,90.0,90.0,4000.0,51.9797,52.0259,51.9508,51.9508,4000.0
2010-06-29 13:25:00,89.97,90.16,89.94,90.16,4500.0,51.9335,52.0432,51.9162,52.0432,4500.0
2010-06-29 13:30:00,90.16,90.16,89.84,89.84,6600.0,52.0432,52.0432,51.8585,51.8585,6600.0
2010-06-29 13:35:00,89.84,89.94,89.72,89.76,7600.0,51.8585,51.9162,51.7892,51.8123,7600.0
2010-06-29 13:40:00,89.72,89.99,89.71,89.99,14600.0,51.7892,51.9451,51.7834,51.9451,14600.0
2010-06-29 13:45:00,90.05,90.09,89.95,89.95,4100.0,51.9797,52.0028,51.922,51.922,4100.0
2010-06-29 13:50:00,89.99,90.0,89.85,89.85,6100.0,51.9451,51.9508,51.8642,51.8642,6100.0
2010-06-29 13:55:00,89.89,90.15,89.89,90.12,5600.0,51.8873,52.0374,51.8873,52.0201,5600.0
2010-06-29 14:00:00,90.08,90.09,89.89,89.96,6000.0,51.997,52.0028,51.8873,51.9277,6000.0
2010-06-29 14:05:00,89.92,90.27,89.92,90.27,9400.0,51.9047,52.1067,51.9047,52.1067,9400.0
2010-06-29 14:10:00,90.24,90.35,90.22,90.24,5300.0,52.0894,52.1529,52.0778,52.0894,5300.0
2010-06-29 14:15:00,90.22,90.3,90.17,90.22,3900.0,52.0778,52.124,52.049,52.0778,3900.0
2010-06-29 14:20:00,90.21,90.3,90.11,90.29,10400.0,52.072,52.124,52.0143,52.1182,10400.0
2010-06-29 14:25:00,90.33,90.33,90.18,90.19,6700.0,52.1413,52.1413,52.0547,52.0605,6700.0
2010-06-29 14:30:00,90.15,90.17,89.99,90.07,16200.0,52.0374,52.049,51.9451,51.9912,16200.0
2010-06-29 14:35:00,90.05,90.13,89.95,90.04,12700.0,51.9797,52.0259,51.922,51.9739,12700.0
2010-06-29 14:40:00,90.01,90.09,89.94,90.02,7600.0,51.9566,52.0028,51.9162,51.9624,7600.0
2010-06-29 14:45:00,89.99,89.99,89.84,89.92,9500.0,51.9451,51.9451,51.8585,51.9047,9500.0
2010-06-29 14:50:00,89.88,90.11,89.73,89.98,23500.0,51.8816,52.0143,51.795,51.9393,23500.0
2010-06-29 14:55:00,89.98,89.99,89.8,89.85,23400.0,51.9393,51.9451,51.8354,51.8642,23400.0
2010-06-29 15:00:00,89.89,89.93,89.7,89.81,19500.0,51.8873,51.9104,51.7777,51.8412,19500.0
2010-06-29 15:05:00,89.78,89.99,89.74,89.74,17700.0,51.8238,51.9451,51.8007,51.8007,17700.0
2010-06-29 15:10:00,89.72,89.75,89.55,89.61,20500.0,51.7892,51.8065,51.6911,51.7257,20500.0
2010-06-29 15:15:00,89.61,89.83,89.54,89.55,31400.0,51.7257,51.8527,51.6853,51.6911,31400.0
2010-06-29 15:20:00,89.54,89.63,89.28,89.47,30600.0,51.6853,51.7373,51.5352,51.6449,30600.0
2010-06-29 15:25:00,89.45,89.45,89.18,89.26,23500.0,51.6334,51.6334,51.4775,51.5237,23500.0
2010-06-29 15:30:00,89.26,89.55,89.1,89.43,42500.0,51.5237,51.6911,51.4313,51.6218,42500.0
2010-06-29 15:35:00,89.47,89.65,89.39,89.46,36800.0,51.6449,51.7488,51.5987,51.6391,36800.0
2010-06-29 15:40:00,89.44,89.56,89.19,89.19,45700.0,51.6276,51.6968,51.4833,51.4833,45700.0
2010-06-29 15:45:00,89.17,89.19,88.72,88.85,100700.0,51.4717,51.4833,51.212,51.287,100700.0
2010-06-29 15:50:00,88.84,89.54,88.81,89.54,165100.0,51.2812,51.6853,51.2639,51.6853,165100.0
2010-06-29 15:55:00,89.5,89.59,89.14,89.42,202500.0,51.6622,51.7142,51.4544,51.616,202500.0
2010-06-30 09:30:00,89.43,89.94,89.0,89.1,27000.0,51.6218,51.9162,51.3736,51.4313,27000.0
2010-06-30 09:35:00,89.03,89.57,88.98,89.4,12300.0,51.3909,51.7026,51.3621,51.6045,12300.0
2010-06-30 09:40:00,89.4,89.97,89.31,89.74,38900.0,51.6045,51.9335,51.5525,51.8007,38900.0
2010-06-30 09:45:00,89.74,90.01,89.67,89.67,22300.0,51.8007,51.9566,51.7603,51.7603,22300.0
2010-06-30 09:50:00,89.68,89.82,89.56,89.72,17200.0,51.7661,51.8469,51.6968,51.7892,17200.0
2010-06-30 09:55:00,89.76,89.79,89.51,89.51,11800.0,51.8123,51.8296,51.668,51.668,11800.0
2010-06-30 10:00:00,89.5,89.83,89.4,89.8,17700.0,51.6622,51.8527,51.6045,51.8354,17700.0
2010-06-30 10:05:00,89.79,89.95,89.74,89.81,13200.0,51.8296,51.922,51.8007,51.8412,13200.0
2010-06-30 10:10:00,89.81,89.85,89.62,89.76,17800.0,51.8412,51.8642,51.7315,51.8123,17800.0
2010-06-30 10:15:00,89.74,89.92,89.67,89.72,17800.0,51.8007,51.9047,51.7603,51.7892,17800.0
2010-06-30 10:20:00,89.77,89.77,89.39,89.53,31100.0,51.8181,51.8181,51.5987,51.6795,31100.0
2010-06-30 10:25:00,89.57,89.74,89.43,89.62,15300.0,51.7026,51.8007,51.6218,51.7315,15300.0
2010-06-30 10:30:00,89.54,89.89,89.54,89.72,9100.0,51.6853,51.8873,51.6853,51.7892,9100.0
2010-06-30 10:35:00,89.75,90.13,89.66,90.13,20400.0,51.8065,52.0259,51.7546,52.0259,20400.0
2010-06-30 10:40:00,90.13,90.15,89.76,89.85,14000.0,52.0259,52.0374,51.8123,51.8642,14000.0
2010-06-30 10:45:00,89.89,90.1,89.84,89.85,27800.0,51.8873,52.0086,51.8585,51.8642,27800.0
2010-06-30 10:50:00,89.82,89.94,89.59,89.94,30400.0,51.8469,51.9162,51.7142,51.9162,30400.0
2010-06-30 10:55:00,89.93,89.93,89.63,89.69,19800.0,51.9104,51.9104,51.7373,51.7719,19800.0
2010-06-30 11:00:00,89.66,89.99,89.61,89.84,22800.0,51.7546,51.9451,51.7257,51.8585,22800.0
2010-06-30 11:05:00,89.81,89.86,89.43,89.57,6700.0,51.8412,51.87,51.6218,51.7026,6700.0
2010-06-30 11:10:00,89.57,89.83,89.57,89.72,19300.0,51.7026,51.8527,51.7026,51.7892,19300.0
2010-06-30 11:15:00,89.69,89.91,89.67,89.72,13800.0,51.7719,51.8989,51.7603,51.7892,13800.0
2010-06-30 11:20:00,89.74,89.74,89.53,89.67,7600.0,51.8007,51.8007,51.6795,51.7603,7600.0
2010-06-30 11:25:00,89.68,89.8,89.54,89.54,5000.0,51.7661,51.8354,51.6853,51.6853,5000.0
2010-06-30 11:30:00,89.52,89.91,89.52,89.85,6700.0,51.6738,51.8989,51.6738,51.8642,6700.0
2010-06-30 11:35:00,89.77,89.82,89.63,89.82,14400.0,51.8181,51.8469,51.7373,51.8469,14400.0
2010-06-30 11:40:00,89.88,89.95,89.83,89.86,4200.0,51.8816,51.922,51.8527,51.87,4200.0
2010-06-30 11:45:00,89.89,90.01,89.86,89.92,8800.0,51.8873,51.9566,51.87,51.9047,8800.0
2010-06-30 11:50:00,89.9,90.11,89.82,89.83,13800.0,51.8931,52.0143,51.8469,51.8527,13800.0
2010-06-30 11:55:00,89.85,89.93,89.61,89.61,5100.0,51.8642,51.9104,51.7257,51.7257,5100.0
2010-06-30 12:00:00,89.61,89.7,89.51,89.66,18800.0,51.7257,51.7777,51.668,51.7546,18800.0
2010-06-30 12:05:00,89.67,89.67,89.51,89.55,5200.0,51.7603,51.7603,51.668,51.6911,5200.0
2010-06-30 12:10:00,89.57,89.58,89.52,89.54,3000.0,51.7026,51.7084,51.6738,51.6853,3000.0
2010-06-30 12:15:00,89.54,89.76,89.54,89.76,5400.0,51.6853,51.8123,51.6853,51.8123,5400.0
2010-06-30 12:20:00,89.72,89.73,89.57,89.68,3200.0,51.7892,51.795,51.7026,51.7661,3200.0
2010-06-30 12:25:00,89.7,89.78,89.64,89.64,6900.0,51.7777,51.8238,51.743,51.743,6900.0
2010-06-30 12:30:00,89.64,89.8,89.62,89.76,3300.0,51.743,51.8354,51.7315,51.8123,3300.0
2010-06-30 12:35:00,89.72,89.78,89.7,89.74,4200.0,51.7892,51.8238,51.7777,51.8007,4200.0
2010-06-30 12:40:00,89.76,89.79,89.52,89.53,4900.0,51.8123,51.8296,51.6738,51.6795,4900.0
2010-06-30 12:45:00,89.51,89.54,89.4,89.54,4000.0,51.668,51.6853,51.6045,51.6853,4000.0
2010-06-30 12:50:00,89.54,89.76,89.53,89.74,7400.0,51.6853,51.8123,51.6795,51.8007,7400.0
2010-06-30 12:55:00,89.76,89.79,89.6,89.62,7200.0,51.8123,51.8296,51.7199,51.7315,7200.0
2010-06-30 13:00:00,89.65,89.81,89.61,89.79,7300.0,51.7488,51.8412,51.7257,51.8296,7300.0
2010-06-30 13:05:00,89.79,89.79,89.61,89.72,9800.0,51.8296,51.8296,51.7257,51.7892,9800.0
2010-06-30 13:10:00,89.7,89.84,89.65,89.77,6300.0,51.7777,51.8585,51.7488,51.8181,6300.0
2010-06-30 13:15:00,89.78,89.83,89.68,89.71,6700.0,51.8238,51.8527,51.7661,51.7834,6700.0
2010-06-30 13:20:00,89.7,89.85,89.7,89.85,6300.0,51.7777,51.8642,51.7777,51.8642,6300.0
2010-06-30 13:25:00,89.81,89.84,89.66,89.66,9400.0,51.8412,51.8585,51.7546,51.7546,9400.0
2010-06-30 13:30:00,89.7,89.78,89.5,89.53,15800.0,51.7777,51.8238,51.6622,51.6795,15800.0
2010-06-30 13:35:00,89.51,89.69,89.49,89.61,17500.0,51.668,51.7719,51.6564,51.7257,17500.0
2010-06-30 13:40:00,89.61,89.71,89.56,89.59,15900.0,51.7257,51.7834,51.6968,51.7142,15900.0
2010-06-30 13:45:00,89.63,89.76,89.51,89.51,8200.0,51.7373,51.8123,51.668,51.668,8200.0
2010-06-30 13:50:00,89.51,89.51,89.36,89.41,15000.0,51.668,51.668,51.5814,51.6103,15000.0
2010-06-30 13:55:00,89.44,89.54,89.4,89.45,11100.0,51.6276,51.6853,51.6045,51.6334,11100.0
2010-06-30 14:00:00,89.44,89.6,89.39,89.46,12300.0,51.6276,51.7199,51.5987,51.6391,12300.0
2010-06-30 14:05:00,89.47,89.49,89.18,89.28,19200.0,51.6449,51.6564,51.4775,51.5352,19200.0
2010-06-30 14:10:00,89.31,89.33,89.04,89.1,17400.0,51.5525,51.5641,51.3967,51.4313,17400.0
2010-06-30 14:15:00,89.1,89.24,89.1,89.19,13100.0,51.4313,51.5121,51.4313,51.4833,13100.0
2010-06-30 14:20:00,89.19,89.23,88.84,88.89,22200.0,51.4833,51.5064,51.2812,51.3101,22200.0
2010-06-30 14:25:00,88.83,89.01,88.81,88.92,12400.0,51.2755,51.3794,51.2639,51.3274,12400.0
2010-06-30 14:30:00,88.93,89.05,88.88,89.0,10600.0,51.3332,51.4025,51.3043,51.3736,10600.0
2010-06-30 14:35:00,88.99,89.13,88.99,89.04,10400.0,51.3678,51.4486,51.3678,51.3967,10400.0
2010-06-30 14:40:00,89.07,89.07,88.83,88.87,10100.0,51.414,51.414,51.2755,51.2986,10100.0
2010-06-30 14:45:00,88.9,89.09,88.82,89.07,20100.0,51.3159,51.4255,51.2697,51.414,20100.0
2010-06-30 14:50:00,89.07,89.15,88.99,89.11,7300.0,51.414,51.4602,51.3678,51.4371,7300.0
2010-06-30 14:55:00,89.15,89.15,88.98,89.0,14700.0,51.4602,51.4602,51.3621,51.3736,14700.0
2010-06-30 15:00:00,88.96,89.21,88.94,89.21,21500.0,51.3505,51.4948,51.339,51.4948,21500.0
2010-06-30 15:05:00,89.23,89.24,89.06,89.09,18200.0,51.5064,51.5121,51.4082,51.4255,18200.0
2010-06-30 15:10:00,89.12,89.12,88.93,88.93,16400.0,51.4429,51.4429,51.3332,51.3332,16400.0
2010-06-30 15:15:00,88.92,88.92,88.55,88.71,29700.0,51.3274,51.3274,51.1138,51.2062,29700.0
2010-06-30 15:20:00,88.71,88.74,88.57,88.59,25600.0,51.2062,51.2235,51.1254,51.1369,25600.0
2010-06-30 15:25:00,88.59,88.59,88.19,88.2,50900.0,51.1369,51.1369,50.906,50.9118,50900.0
2010-06-30 15:30:00,88.2,88.2,87.99,88.04,51500.0,50.9118,50.9118,50.7906,50.8195,51500.0
2010-06-30 15:35:00,88.05,88.25,87.78,87.8,50500.0,50.8252,50.9407,50.6694,50.6809,50500.0
2010-06-30 15:40:00,87.82,87.99,87.64,87.67,65800.0,50.6925,50.7906,50.5886,50.6059,65800.0
2010-06-30 15:45:00,87.69,88.1,87.59,88.03,84000.0,50.6174,50.8541,50.5597,50.8137,84000.0
2010-06-30 15:50:00,87.98,88.13,87.81,87.83,76900.0,50.7848,50.8714,50.6867,50.6982,76900.0
2010-06-30 15:55:00,87.85,87.95,87.69,87.84,138500.0,50.7098,50.7675,50.6174,50.704,138500.0
2010-07-01 09:30:00,88.83,88.84,87.78,88.09,14300.0,51.2755,51.2812,50.6694,50.8483,14300.0
2010-07-01 09:35:00,88.09,88.51,87.63,88.41,9700.0,50.8483,51.0908,50.5828,51.033,9700.0
2010-07-01 09:40:00,88.42,88.47,88.15,88.29,12100.0,51.0388,51.0677,50.883,50.9638,12100.0
2010-07-01 09:45:00,88.22,88.26,87.95,88.08,11400.0,50.9234,50.9464,50.7675,50.8425,11400.0
2010-07-01 09:50:00,88.1,88.15,87.89,87.93,11000.0,50.8541,50.883,50.7329,50.756,11000.0
2010-07-01 09:55:00,87.9,87.94,87.59,87.81,25500.0,50.7386,50.7617,50.5597,50.6867,25500.0
2010-07-01 10:00:00,87.79,87.83,87.11,87.41,42400.0,50.6751,50.6982,50.2826,50.4558,42400.0
2010-07-01 10:05:00,87.43,87.69,87.4,87.65,18300.0,50.4673,50.6174,50.45,50.5943,18300.0
2010-07-01 10:10:00,87.69,87.84,87.07,87.19,18400.0,50.6174,50.704,50.2595,50.3288,18400.0
2010-07-01 10:15:00,87.23,87.61,87.23,87.52,20100.0,50.3519,50.5712,50.3519,50.5193,20100.0
2010-07-01 10:20:00,87.58,87.89,87.42,87.65,21200.0,50.5539,50.7329,50.4616,50.5943,21200.0
2010-07-01 10:25:00,87.65,87.71,87.33,87.33,12400.0,50.5943,50.629,50.4096,50.4096,12400.0
2010-07-01 10:30:00,87.36,87.39,87.08,87.19,11600.0,50.4269,50.4443,50.2653,50.3288,11600.0
2010-07-01 10:35:00,87.21,87.21,86.59,86.65,19200.0,50.3404,50.3404,49.9825,50.0171,19200.0
2010-07-01 10:40:00,86.65,86.82,86.46,86.78,20000.0,50.0171,50.1152,49.9074,50.0921,20000.0
2010-07-01 10:45:00,86.82,87.43,86.77,87.42,11600.0,50.1152,50.4673,50.0864,50.4616,11600.0
2010-07-01 10:50:00,87.42,87.42,86.89,86.93,17700.0,50.4616,50.4616,50.1556,50.1787,17700.0
2010-07-01 10:55:00,86.97,86.98,86.62,86.67,25300.0,50.2018,50.2076,49.9998,50.0286,25300.0
2010-07-01 11:00:00,86.67,86.69,86.38,86.58,9900.0,50.0286,50.0402,49.8613,49.9767,9900.0
2010-07-01 11:05:00,86.56,86.56,86.33,86.36,20300.0,49.9652,49.9652,49.8324,49.8497,20300.0
2010-07-01 11:10:00,86.39,86.5,86.33,86.4,7700.0,49.867,49.9305,49.8324,49.8728,7700.0
2010-07-01 11:15:00,86.42,86.67,86.31,86.59,15100.0,49.8843,50.0286,49.8208,49.9825,15100.0
2010-07-01 11:20:00,86.64,86.76,86.55,86.76,20200.0,50.0113,50.0806,49.9594,50.0806,20200.0
2010-07-01 11:25:00,86.73,87.12,86.7,87.06,10100.0,50.0633,50.2884,50.046,50.2538,10100.0
2010-07-01 11:30:00,87.04,87.21,86.97,87.07,9100.0,50.2422,50.3404,50.2018,50.2595,9100.0
2010-07-01 11:35:00,87.14,87.47,87.14,87.47,7500.0,50.2999,50.4904,50.2999,50.4904,7500.0
2010-07-01 11:40:00,87.46,87.53,87.26,87.45,8700.0,50.4847,50.5251,50.3692,50.4789,8700.0
2010-07-01 11:45:00,87.53,87.6,87.42,87.43,15900.0,50.5251,50.5655,50.4616,50.4673,15900.0
2010-07-01 11:50:00,87.43,87.56,87.34,87.34,7000.0,50.4673,50.5424,50.4154,50.4154,7000.0
2010-07-01 11:55:00,87.36,87.42,87.28,87.42,18300.0,50.4269,50.4616,50.3808,50.4616,18300.0
2010-07-01 12:00:00,87.42,87.43,87.28,87.37,16100.0,50.4616,50.4673,50.3808,50.4327,16100.0
2010-07-01 12:05:00,87.37,87.45,87.31,87.36,8600.0,50.4327,50.4789,50.3981,50.4269,8600.0
2010-07-01 12:10:00,87.34,87.39,87.29,87.35,7600.0,50.4154,50.4443,50.3865,50.4212,7600.0
2010-07-01 12:15:00,87.34,87.55,87.34,87.53,9000.0,50.4154,50.5366,50.4154,50.5251,9000.0
2010-07-01 12:20:00,87.52,87.55,87.38,87.44,13700.0,50.5193,50.5366,50.4385,50.4731,13700.0
2010-07-01 12:25:00,87.38,87.44,87.31,87.42,5200.0,50.4385,50.4731,50.3981,50.4616,5200.0
2010-07-01 12:30:00,87.4,87.6,87.39,87.6,6400.0,50.45,50.5655,50.4443,50.5655,6400.0
2010-07-01 12:35:00,87.6,87.89,87.53,87.86,13800.0,50.5655,50.7329,50.5251,50.7156,13800.0
2010-07-01 12:40:00,87.87,88.42,87.82,88.33,16200.0,50.7213,51.0388,50.6925,50.9869,16200.0
2010-07-01 12:45:00,88.29,88.29,87.92,88.01,13800.0,50.9638,50.9638,50.7502,50.8021,13800.0
2010-07-01 12:50:00,88.12,88.27,87.99,87.99,6200.0,50.8656,50.9522,50.7906,50.7906,6200.0
2010-07-01 12:55:00,87.97,87.97,87.69,87.74,11800.0,50.7791,50.7791,50.6174,50.6463,11800.0
2010-07-01 13:00:00,87.8,87.93,87.75,87.8,4600.0,50.6809,50.756,50.6521,50.6809,4600.0
2010-07-01 13:05:00,87.78,87.87,87.7,87.72,4800.0,50.6694,50.7213,50.6232,50.6347,4800.0
2010-07-01 13:10:00,87.75,87.75,87.5,87.51,3100.0,50.6521,50.6521,50.5078,50.5135,3100.0
2010-07-01 13:15:00,87.48,87.86,87.47,87.86,3800.0,50.4962,50.7156,50.4904,50.7156,3800.0
2010-07-01 13:20:00,87.88,88.0,87.82,87.94,5400.0,50.7271,50.7964,50.6925,50.7617,5400.0
2010-07-01 13:25:00,87.9,87.91,87.75,87.78,6300.0,50.7386,50.7444,50.6521,50.6694,6300.0
2010-07-01 13:30:00,87.76,88.11,87.75,88.07,8200.0,50.6578,50.8599,50.6521,50.8368,8200.0
2010-07-01 13:35:00,88.09,88.13,87.88,88.07,9900.0,50.8483,50.8714,50.7271,50.8368,9900.0
2010-07-01 13:40:00,88.08,88.1,87.79,87.91,11300.0,50.8425,50.8541,50.6751,50.7444,11300.0
2010-07-01 13:45:00,87.95,87.97,87.67,87.69,11200.0,50.7675,50.7791,50.6059,50.6174,11200.0
2010-07-01 13:50:00,87.69,87.87,87.69,87.78,13300.0,50.6174,50.7213,50.6174,50.6694,13300.0
2010-07-01 13:55:00,87.81,87.99,87.67,87.94,15400.0,50.6867,50.7906,50.6059,50.7617,15400.0
2010-07-01 14:00:00,87.91,88.0,87.85,87.94,9800.0,50.7444,50.7964,50.7098,50.7617,9800.0
2010-07-01 14:05:00,87.91,88.0,87.87,87.91,10900.0,50.7444,50.7964,50.7213,50.7444,10900.0
2010-07-01 14:10:00,87.85,88.19,87.85,88.13,8600.0,50.7098,50.906,50.7098,50.8714,8600.0
2010-07-01 14:15:00,88.13,88.33,88.07,88.17,8900.0,50.8714,50.9869,50.8368,50.8945,8900.0
2010-07-01 14:20:00,88.11,88.16,87.97,88.16,12000.0,50.8599,50.8887,50.7791,50.8887,12000.0
2010-07-01 14:25:00,88.16,88.25,87.96,88.1,15200.0,50.8887,50.9407,50.7733,50.8541,15200.0
2010-07-01 14:30:00,88.11,88.11,87.88,88.02,13100.0,50.8599,50.8599,50.7271,50.8079,13100.0
2010-07-01 14:35:00,87.95,88.17,87.8,87.97,16800.0,50.7675,50.8945,50.6809,50.7791,16800.0
2010-07-01 14:40:00,87.96,87.97,87.66,87.67,43200.0,50.7733,50.7791,50.6001,50.6059,43200.0
2010-07-01 14:45:00,87.67,87.73,87.57,87.63,14400.0,50.6059,50.6405,50.5482,50.5828,14400.0
2010-07-01 14:50:00,87.64,87.66,87.38,87.6,14300.0,50.5886,50.6001,50.4385,50.5655,14300.0
2010-07-01 14:55:00,87.59,87.77,87.58,87.74,10100.0,50.5597,50.6636,50.5539,50.6463,10100.0
2010-07-01 15:00:00,87.79,88.14,87.79,88.14,12800.0,50.6751,50.8772,50.6751,50.8772,12800.0
2010-07-01 15:05:00,88.13,88.4,88.1,88.22,19500.0,50.8714,51.0273,50.8541,50.9234,19500.0
2010-07-01 15:10:00,88.24,88.29,88.06,88.06,17300.0,50.9349,50.9638,50.831,50.831,17300.0
2010-07-01 15:15:00,88.1,88.18,87.94,87.97,10100.0,50.8541,50.9003,50.7617,50.7791,10100.0
2010-07-01 15:20:00,87.95,87.97,87.65,87.75,10900.0,50.7675,50.7791,50.5943,50.6521,10900.0
2010-07-01 15:25:00,87.73,88.02,87.68,87.99,11300.0,50.6405,50.8079,50.6117,50.7906,11300.0
2010-07-01 15:30:00,88.03,88.23,87.75,88.23,38200.0,50.8137,50.9291,50.6521,50.9291,38200.0
2010-07-01 15:35:00,88.24,88.5,88.2,88.35,27200.0,50.9349,51.085,50.9118,50.9984,27200.0
2010-07-01 15:40:00,88.36,88.46,88.2,88.32,42000.0,51.0042,51.0619,50.9118,50.9811,42000.0
2010-07-01 15:45:00,88.31,88.34,87.75,87.79,62200.0,50.9753,50.9926,50.6521,50.6751,62200.0
2010-07-01 15:50:00,87.79,88.21,87.67,88.2,95700.0,50.6751,50.9176,50.6059,50.9118,95700.0
2010-07-01 15:55:00,88.2,88.26,88.01,88.17,98600.0,50.9118,50.9464,50.8021,50.8945,98600.0
2010-07-02 09:30:00,88.28,88.28,87.85,88.13,16300.0,50.958,50.958,50.7098,50.8714,16300.0
2010-07-02 09:35:00,88.19,88.67,88.15,88.27,20600.0,50.906,51.1831,50.883,50.9522,20600.0
2010-07-02 09:40:00,88.26,88.45,87.92,87.98,7800.0,50.9464,51.0561,50.7502,50.7848,7800.0
2010-07-02 09:45:00,88.06,88.26,87.98,87.98,10900.0,50.831,50.9464,50.7848,50.7848,10900.0
2010-07-02 09:50:00,87.92,88.15,87.7,87.7,30000.0,50.7502,50.883,50.6232,50.6232,30000.0
2010-07-02 09:55:00,87.72,87.72,87.51,87.68,4000.0,50.6347,50.6347,50.5135,50.6117,4000.0
2010-07-02 10:00:00,87.68,87.68,87.19,87.19,8200.0,50.6117,50.6117,50.3288,50.3288,8200.0
2010-07-02 10:05:00,87.2,87.47,87.13,87.47,6800.0,50.3346,50.4904,50.2942,50.4904,6800.0
2010-07-02 10:10:00,87.5,87.61,87.45,87.55,8400.0,50.5078,50.5712,50.4789,50.5366,8400.0
2010-07-02 10:15:00,87.58,87.73,87.54,87.64,8100.0,50.5539,50.6405,50.5308,50.5886,8100.0
2010-07-02 10:20:00,87.67,87.8,87.61,87.73,13300.0,50.6059,50.6809,50.5712,50.6405,13300.0
2010-07-02 10:25:00,87.77,87.77,87.49,87.51,9100.0,50.6636,50.6636,50.502,50.5135,9100.0
2010-07-02 10:30:00,87.57,87.59,87.3,87.3,10200.0,50.5482,50.5597,50.3923,50.3923,10200.0
2010-07-02 10:35:00,87.29,87.32,87.12,87.28,6100.0,50.3865,50.4038,50.2884,50.3808,6100.0
2010-07-02 10:40:00,87.3,87.56,87.3,87.32,9100.0,50.3923,50.5424,50.3923,50.4038,9100.0
2010-07-02 10:45:00,87.28,87.41,87.22,87.38,2200.0,50.3808,50.4558,50.3461,50.4385,2200.0
2010-07-02 10:50:00,87.43,87.43,86.99,87.07,3600.0,50.4673,50.4673,50.2134,50.2595,3600.0
2010-07-02 10:55:00,87.08,87.13,87.01,87.03,2700.0,50.2653,50.2942,50.2249,50.2365,2700.0
2010-07-02 11:00:00,86.96,87.0,86.73,86.81,6900.0,50.196,50.2191,50.0633,50.1095,6900.0
2010-07-02 11:05:00,86.81,87.0,86.81,86.96,8100.0,50.1095,50.2191,50.1095,50.196,8100.0
2010-07-02 11:10:00,86.94,87.11,86.89,87.07,6300.0,50.1845,50.2826,50.1556,50.2595,6300.0
2010-07-02 11:15:00,87.07,87.13,86.89,86.89,9100.0,50.2595,50.2942,50.1556,50.1556,9100.0
2010-07-02 11:20:00,86.89,87.07,86.82,87.06,5700.0,50.1556,50.2595,50.1152,50.2538,5700.0
2010-07-02 11:25:00,87.01,87.04,86.85,86.87,5700.0,50.2249,50.2422,50.1326,50.1441,5700.0
2010-07-02 11:30:00,86.86,86.86,86.68,86.77,6700.0,50.1383,50.1383,50.0344,50.0864,6700.0
2010-07-02 11:35:00,86.76,86.76,86.5,86.5,5300.0,50.0806,50.0806,49.9305,49.9305,5300.0
2010-07-02 11:40:00,86.5,86.64,86.38,86.53,14400.0,49.9305,50.0113,49.8613,49.9478,14400.0
2010-07-02 11:45:00,86.49,86.64,86.45,86.64,4800.0,49.9247,50.0113,49.9017,50.0113,4800.0
2010-07-02 11:50:00,86.67,86.83,86.56,86.83,9200.0,50.0286,50.121,49.9652,50.121,9200.0
2010-07-02 11:55:00,86.79,86.79,86.67,86.79,4100.0,50.0979,50.0979,50.0286,50.0979,4100.0
2010-07-02 12:00:00,86.74,86.85,86.72,86.83,5200.0,50.0691,50.1326,50.0575,50.121,5200.0
2010-07-02 12:05:00,86.85,87.08,86.85,87.08,16200.0,50.1326,50.2653,50.1326,50.2653,16200.0
2010-07-02 12:10:00,87.07,87.16,87.01,87.12,5700.0,50.2595,50.3115,50.2249,50.2884,5700.0
2010-07-02 12:15:00,87.13,87.2,86.95,86.97,6600.0,50.2942,50.3346,50.1903,50.2018,6600.0
2010-07-02 12:20:00,86.98,87.11,86.89,87.11,4500.0,50.2076,50.2826,50.1556,50.2826,4500.0
2010-07-02 12:25:00,87.07,87.14,87.02,87.08,3000.0,50.2595,50.2999,50.2307,50.2653,3000.0
2010-07-02 12:30:00,87.09,87.1,87.03,87.08,2500.0,50.2711,50.2769,50.2365,50.2653,2500.0
2010-07-02 12:35:00,87.06,87.06,86.78,86.94,3800.0,50.2538,50.2538,50.0921,50.1845,3800.0
2010-07-02 12:40:00,86.99,87.17,86.89,86.93,15000.0,50.2134,50.3173,50.1556,50.1787,15000.0
2010-07-02 12:45:00,86.92,87.11,86.86,87.07,4700.0,50.173,50.2826,50.1383,50.2595,4700.0
2010-07-02 12:50:00,87.06,87.06,86.72,86.72,8100.0,50.2538,50.2538,50.0575,50.0575,8100.0
2010-07-02 12:55:00,86.71,86.84,86.67,86.69,5000.0,50.0517,50.1268,50.0286,50.0402,5000.0
2010-07-02 13:00:00,86.71,86.72,86.49,86.54,7100.0,50.0517,50.0575,49.9247,49.9536,7100.0
2010-07-02 13:05:00,86.57,86.93,86.57,86.93,9800.0,49.9709,50.1787,49.9709,50.1787,9800.0
2010-07-02 13:10:00,86.91,87.03,86.84,86.99,8600.0,50.1672,50.2365,50.1268,50.2134,8600.0
2010-07-02 13:15:00,86.98,86.98,86.85,86.95,4000.0,50.2076,50.2076,50.1326,50.1903,4000.0
2010-07-02 13:20:00,86.96,87.0,86.84,86.93,14100.0,50.196,50.2191,50.1268,50.1787,14100.0
2010-07-02 13:25:00,86.96,86.98,86.67,86.68,8800.0,50.196,50.2076,50.0286,50.0344,8800.0
2010-07-02 13:30:00,86.65,86.98,86.65,86.92,9000.0,50.0171,50.2076,50.0171,50.173,9000.0
2010-07-02 13:35:00,86.95,87.01,86.77,86.85,5400.0,50.1903,50.2249,50.0864,50.1326,5400.0
2010-07-02 13:40:00,86.82,86.94,86.76,86.82,8300.0,50.1152,50.1845,50.0806,50.1152,8300.0
2010-07-02 13:45:00,86.83,86.99,86.8,86.96,10900.0,50.121,50.2134,50.1037,50.196,10900.0
2010-07-02 13:50:00,86.95,87.04,86.9,86.97,6400.0,50.1903,50.2422,50.1614,50.2018,6400.0
2010-07-02 13:55:00,86.96,87.17,86.96,87.11,6600.0,50.196,50.3173,50.196,50.2826,6600.0
2010-07-02 14:00:00,87.11,87.15,86.97,86.97,7900.0,50.2826,50.3057,50.2018,50.2018,7900.0
2010-07-02 14:05:00,86.96,86.99,86.81,86.92,6700.0,50.196,50.2134,50.1095,50.173,6700.0
2010-07-02 14:10:00,86.91,86.91,86.77,86.81,5700.0,50.1672,50.1672,50.0864,50.1095,5700.0
2010-07-02 14:15:00,86.77,86.94,86.76,86.9,5600.0,50.0864,50.1845,50.0806,50.1614,5600.0
2010-07-02 14:20:00,86.9,86.9,86.79,86.82,6000.0,50.1614,50.1614,50.0979,50.1152,6000.0
2010-07-02 14:25:00,86.87,86.98,86.8,86.9,9300.0,50.1441,50.2076,50.1037,50.1614,9300.0
2010-07-02 14:30:00,86.93,86.93,86.78,86.81,11700.0,50.1787,50.1787,50.0921,50.1095,11700.0
2010-07-02 14:35:00,86.86,87.0,86.83,86.95,5900.0,50.1383,50.2191,50.121,50.1903,5900.0
2010-07-02 14:40:00,86.99,86.99,86.84,86.86,3900.0,50.2134,50.2134,50.1268,50.1383,3900.0
2010-07-02 14:45:00,86.87,86.95,86.78,86.82,9300.0,50.1441,50.1903,50.0921,50.1152,9300.0
2010-07-02 14:50:00,86.81,86.82,86.68,86.82,9800.0,50.1095,50.1152,50.0344,50.1152,9800.0
2010-07-02 14:55:00,86.81,86.92,86.81,86.88,5700.0,50.1095,50.173,50.1095,50.1499,5700.0
2010-07-02 15:00:00,86.84,86.96,86.72,86.85,16700.0,50.1268,50.196,50.0575,50.1326,16700.0
2010-07-02 15:05:00,86.85,87.2,86.85,87.2,14000.0,50.1326,50.3346,50.1326,50.3346,14000.0
2010-07-02 15:10:00,87.2,87.22,87.07,87.16,15400.0,50.3346,50.3461,50.2595,50.3115,15400.0
2010-07-02 15:15:00,87.18,87.21,87.04,87.21,6400.0,50.323,50.3404,50.2422,50.3404,6400.0
2010-07-02 15:20:00,87.19,87.24,87.13,87.14,12700.0,50.3288,50.3577,50.2942,50.2999,12700.0
2010-07-02 15:25:00,87.17,87.47,87.15,87.37,20700.0,50.3173,50.4904,50.3057,50.4327,20700.0
2010-07-02 15:30:00,87.36,87.38,87.16,87.21,21800.0,50.4269,50.4385,50.3115,50.3404,21800.0
2010-07-02 15:35:00,87.21,87.62,87.21,87.57,23600.0,50.3404,50.577,50.3404,50.5482,23600.0
2010-07-02 15:40:00,87.63,87.63,87.41,87.53,19000.0,50.5828,50.5828,50.4558,50.5251,19000.0
2010-07-02 15:45:00,87.51,87.53,87.26,87.31,80300.0,50.5135,50.5251,50.3692,50.3981,80300.0
2010-07-02 15:50:00,87.29,87.44,87.14,87.28,50100.0,50.3865,50.4731,50.2999,50.3808,50100.0
2010-07-02 15:55:00,87.29,87.29,86.61,86.66,143000.0,50.3865,50.3865,49.994,50.0229,143000.0
2010-07-06 09:30:00,88.33,88.41,87.79,88.01,19900.0,50.9869,51.033,50.6751,50.8021,19900.0
2010-07-06 09:35:00,87.85,88.04,87.79,87.9,5800.0,50.7098,50.8195,50.6751,50.7386,5800.0
2010-07-06 09:40:00,87.86,87.97,87.79,87.93,7400.0,50.7156,50.7791,50.6751,50.756,7400.0
2010-07-06 09:45:00,87.84,87.95,87.58,87.81,19100.0,50.704,50.7675,50.5539,50.6867,19100.0
2010-07-06 09:50:00,87.88,88.39,87.87,88.24,16000.0,50.7271,51.0215,50.7213,50.9349,16000.0
2010-07-06 09:55:00,88.22,88.29,87.96,88.03,5200.0,50.9234,50.9638,50.7733,50.8137,5200.0
2010-07-06 10:00:00,88.06,88.3,87.81,88.12,15800.0,50.831,50.9695,50.6867,50.8656,15800.0
2010-07-06 10:05:00,88.18,88.67,88.18,88.56,9900.0,50.9003,51.1831,50.9003,51.1196,9900.0
2010-07-06 10:10:00,88.56,88.69,88.53,88.56,8200.0,51.1196,51.1947,51.1023,51.1196,8200.0
2010-07-06 10:15:00,88.55,88.69,88.43,88.57,9500.0,51.1138,51.1947,51.0446,51.1254,9500.0
2010-07-06 10:20:00,88.56,88.56,88.16,88.18,8100.0,51.1196,51.1196,50.8887,50.9003,8100.0
2010-07-06 10:25:00,88.22,88.53,88.18,88.28,10000.0,50.9234,51.1023,50.9003,50.958,10000.0
2010-07-06 10:30:00,88.26,88.53,88.08,88.42,8400.0,50.9464,51.1023,50.8425,51.0388,8400.0
2010-07-06 10:35:00,88.4,88.45,88.18,88.26,8600.0,51.0273,51.0561,50.9003,50.9464,8600.0
2010-07-06 10:40:00,88.29,88.34,88.05,88.12,7700.0,50.9638,50.9926,50.8252,50.8656,7700.0
2010-07-06 10:45:00,88.12,88.14,87.97,88.09,15100.0,50.8656,50.8772,50.7791,50.8483,15100.0
2010-07-06 10:50:00,88.04,88.23,87.99,88.23,9900.0,50.8195,50.9291,50.7906,50.9291,9900.0
2010-07-06 10:55:00,88.23,88.24,87.92,87.93,17100.0,50.9291,50.9349,50.7502,50.756,17100.0
2010-07-06 11:00:00,87.86,87.99,87.81,87.84,9300.0,50.7156,50.7906,50.6867,50.704,9300.0
2010-07-06 11:05:00,87.84,87.84,87.5,87.59,32400.0,50.704,50.704,50.5078,50.5597,32400.0
2010-07-06 11:10:00,87.62,87.77,87.39,87.46,23500.0,50.577,50.6636,50.4443,50.4847,23500.0
2010-07-06 11:15:00,87.48,87.56,87.37,87.37,10300.0,50.4962,50.5424,50.4327,50.4327,10300.0
2010-07-06 11:20:00,87.42,87.58,87.42,87.48,6200.0,50.4616,50.5539,50.4616,50.4962,6200.0
2010-07-06 11:25:00,87.47,87.55,87.3,87.34,13000.0,50.4904,50.5366,50.3923,50.4154,13000.0
2010-07-06 11:30:00,87.33,87.67,87.32,87.67,6600.0,50.4096,50.6059,50.4038,50.6059,6600.0
2010-07-06 11:35:00,87.67,87.69,87.57,87.61,6300.0,50.6059,50.6174,50.5482,50.5712,6300.0
2010-07-06 11:40:00,87.62,87.69,87.47,87.58,10500.0,50.577,50.6174,50.4904,50.5539,10500.0
2010-07-06 11:45:00,87.58,87.58,87.37,87.43,5800.0,50.5539,50.5539,50.4327,50.4673,5800.0
2010-07-06 11:50:00,87.47,87.47,87.14,87.21,18300.0,50.4904,50.4904,50.2999,50.3404,18300.0
2010-07-06 11:55:00,87.21,87.65,87.21,87.48,12900.0,50.3404,50.5943,50.3404,50.4962,12900.0
2010-07-06 12:00:00,87.49,87.63,87.49,87.59,5100.0,50.502,50.5828,50.502,50.5597,5100.0
2010-07-06 12:05:00,87.57,87.72,87.57,87.67,3000.0,50.5482,50.6347,50.5482,50.6059,3000.0
2010-07-06 12:10:00,87.66,87.67,87.34,87.34,6600.0,50.6001,50.6059,50.4154,50.4154,6600.0
2010-07-06 12:15:00,87.36,87.42,87.17,87.42,8500.0,50.4269,50.4616,50.3173,50.4616,8500.0
2010-07-06 12:20:00,87.45,87.47,87.22,87.24,5700.0,50.4789,50.4904,50.3461,50.3577,5700.0
2010-07-06 12:25:00,87.21,87.28,87.09,87.28,5000.0,50.3404,50.3808,50.2711,50.3808,5000.0
2010-07-06 12:30:00,87.29,87.3,87.16,87.19,3900.0,50.3865,50.3923,50.3115,50.3288,3900.0
2010-07-06 12:35:00,87.19,87.31,87.19,87.3,5200.0,50.3288,50.3981,50.3288,50.3923,5200.0
2010-07-06 12:40:00,87.26,87.29,86.87,86.96,4100.0,50.3692,50.3865,50.1441,50.196,4100.0
2010-07-06 12:45:00,86.98,87.11,86.8,86.83,5600.0,50.2076,50.2826,50.1037,50.121,5600.0
2010-07-06 12:50:00,86.82,86.89,86.72,86.75,3300.0,50.1152,50.1556,50.0575,50.0748,3300.0
2010-07-06 12:55:00,86.71,86.82,86.63,86.79,5300.0,50.0517,50.1152,50.0056,50.0979,5300.0
2010-07-06 13:00:00,86.76,86.97,86.67,86.75,5800.0,50.0806,50.2018,50.0286,50.0748,5800.0
2010-07-06 13:05:00,86.81,86.92,86.71,86.8,5900.0,50.1095,50.173,50.0517,50.1037,5900.0
2010-07-06 13:10:00,86.8,86.81,86.73,86.76,3300.0,50.1037,50.1095,50.0633,50.0806,3300.0
2010-07-06 13:15:00,86.72,86.76,86.49,86.56,3500.0,50.0575,50.0806,49.9247,49.9652,3500.0
2010-07-06 13:20:00,86.52,86.72,86.52,86.66,4800.0,49.9421,50.0575,49.9421,50.0229,4800.0
2010-07-06 13:25:00,86.65,86.7,86.37,86.7,6200.0,50.0171,50.046,49.8555,50.046,6200.0
2010-07-06 13:30:00,86.71,86.77,86.57,86.75,6400.0,50.0517,50.0864,49.9709,50.0748,6400.0
2010-07-06 13:35:00,86.68,86.73,86.49,86.49,6700.0,50.0344,50.0633,49.9247,49.9247,6700.0
2010-07-06 13:40:00,86.53,86.54,86.27,86.32,7300.0,49.9478,49.9536,49.7978,49.8266,7300.0
2010-07-06 13:45:00,86.34,86.36,86.16,86.22,6400.0,49.8382,49.8497,49.7343,49.7689,6400.0
2010-07-06 13:50:00,86.3,86.38,86.0,86.0,8600.0,49.8151,49.8613,49.6419,49.6419,8600.0
2010-07-06 13:55:00,86.04,86.16,85.81,85.96,13400.0,49.665,49.7343,49.5322,49.6188,13400.0
2010-07-06 14:00:00,85.96,86.21,85.9,86.21,5800.0,49.6188,49.7631,49.5842,49.7631,5800.0
2010-07-06 14:05:00,86.22,86.23,85.67,85.71,12400.0,49.7689,49.7747,49.4514,49.4745,12400.0
2010-07-06 14:10:00,85.67,85.84,85.37,85.5,23600.0,49.4514,49.5495,49.2782,49.3533,23600.0
2010-07-06 14:15:00,85.51,85.99,85.45,85.93,30200.0,49.3591,49.6361,49.3244,49.6015,30200.0
2010-07-06 14:20:00,85.93,86.03,85.87,85.96,6700.0,49.6015,49.6592,49.5669,49.6188,6700.0
2010-07-06 14:25:00,85.93,86.18,85.87,86.01,13700.0,49.6015,49.7458,49.5669,49.6477,13700.0
2010-07-06 14:30:00,86.04,86.24,85.97,86.18,17400.0,49.665,49.7804,49.6246,49.7458,17400.0
2010-07-06 14:35:00,86.13,86.46,86.13,86.46,10000.0,49.7169,49.9074,49.7169,49.9074,10000.0
2010-07-06 14:40:00,86.46,86.47,86.17,86.21,10100.0,49.9074,49.9132,49.74,49.7631,10100.0
2010-07-06 14:45:00,86.17,86.18,85.88,86.11,15900.0,49.74,49.7458,49.5726,49.7054,15900.0
2010-07-06 14:50:00,86.11,86.37,86.04,86.32,10300.0,49.7054,49.8555,49.665,49.8266,10300.0
2010-07-06 14:55:00,86.3,86.31,85.74,85.78,13400.0,49.8151,49.8208,49.4918,49.5149,13400.0
2010-07-06 15:00:00,85.74,85.98,85.56,85.62,21400.0,49.4918,49.6304,49.3879,49.4226,21400.0
2010-07-06 15:05:00,85.63,85.65,85.26,85.59,24200.0,49.4283,49.4399,49.2148,49.4052,24200.0
2010-07-06 15:10:00,85.54,85.6,85.23,85.6,30700.0,49.3764,49.411,49.1974,49.411,30700.0
2010-07-06 15:15:00,85.6,85.74,85.29,85.34,19700.0,49.411,49.4918,49.2321,49.2609,19700.0
2010-07-06 15:20:00,85.29,85.43,85.04,85.12,28000.0,49.2321,49.3129,49.0878,49.1339,28000.0
2010-07-06 15:25:00,85.19,85.55,85.19,85.5,25600.0,49.1743,49.3822,49.1743,49.3533,25600.0
2010-07-06 15:30:00,85.5,85.75,85.35,85.64,32100.0,49.3533,49.4976,49.2667,49.4341,32100.0
2010-07-06 15:35:00,85.64,85.71,85.42,85.43,31100.0,49.4341,49.4745,49.3071,49.3129,31100.0
2010-07-06 15:40:00,85.39,85.87,85.39,85.76,42200.0,49.2898,49.5669,49.2898,49.5034,42200.0
2010-07-06 15:45:00,85.76,86.02,85.54,85.54,98600.0,49.5034,49.6534,49.3764,49.3764,98600.0
2010-07-06 15:50:00,85.59,85.78,85.48,85.49,66100.0,49.4052,49.5149,49.3417,49.3475,66100.0
2010-07-06 15:55:00,85.48,85.85,85.48,85.85,158100.0,49.3417,49.5553,49.3417,49.5553,158100.0
2010-07-07 09:30:00,85.97,86.87,85.97,86.66,19500.0,49.6246,50.1441,49.6246,50.0229,19500.0
2010-07-07 09:35:00,86.51,86.95,86.51,86.8,3400.0,49.9363,50.1903,49.9363,50.1037,3400.0
2010-07-07 09:40:00,86.8,86.94,86.57,86.68,6100.0,50.1037,50.1845,49.9709,50.0344,6100.0
2010-07-07 09:45:00,86.71,86.8,86.44,86.54,6800.0,50.0517,50.1037,49.8959,49.9536,6800.0
2010-07-07 09:50:00,86.51,86.75,86.49,86.67,6400.0,49.9363,50.0748,49.9247,50.0286,6400.0
2010-07-07 09:55:00,86.68,86.91,86.56,86.59,22300.0,50.0344,50.1672,49.9652,49.9825,22300.0
2010-07-07 10:00:00,86.67,87.12,86.58,87.11,14100.0,50.0286,50.2884,49.9767,50.2826,14100.0
2010-07-07 10:05:00,87.05,87.07,86.74,86.85,12600.0,50.248,50.2595,50.0691,50.1326,12600.0
2010-07-07 10:10:00,86.85,87.27,86.85,87.21,12700.0,50.1326,50.375,50.1326,50.3404,12700.0
2010-07-07 10:15:00,87.21,87.27,86.93,86.97,11300.0,50.3404,50.375,50.1787,50.2018,11300.0
2010-07-07 10:20:00,86.93,87.1,86.81,86.93,8300.0,50.1787,50.2769,50.1095,50.1787,8300.0
2010-07-07 10:25:00,86.87,87.02,86.83,86.92,6600.0,50.1441,50.2307,50.121,50.173,6600.0
2010-07-07 10:30:00,86.97,87.44,86.93,87.34,14700.0,50.2018,50.4731,50.1787,50.4154,14700.0
2010-07-07 10:35:00,87.33,87.46,87.27,87.29,11900.0,50.4096,50.4847,50.375,50.3865,11900.0
2010-07-07 10:40:00,87.33,87.49,87.12,87.27,9700.0,50.4096,50.502,50.2884,50.375,9700.0
2010-07-07 10:45:00,87.3,87.79,87.25,87.75,15600.0,50.3923,50.6751,50.3634,50.6521,15600.0
2010-07-07 10:50:00,87.81,88.02,87.62,87.85,22000.0,50.6867,50.8079,50.577,50.7098,22000.0
2010-07-07 10:55:00,87.81,87.94,87.79,87.94,10100.0,50.6867,50.7617,50.6751,50.7617,10100.0
2010-07-07 11:00:00,87.92,88.09,87.84,87.92,21600.0,50.7502,50.8483,50.704,50.7502,21600.0
2010-07-07 11:05:00,87.93,88.09,87.9,88.05,15200.0,50.756,50.8483,50.7386,50.8252,15200.0
2010-07-07 11:10:00,88.08,88.2,87.82,87.83,18800.0,50.8425,50.9118,50.6925,50.6982,18800.0
2010-07-07 11:15:00,87.84,87.84,87.52,87.52,17900.0,50.704,50.704,50.5193,50.5193,17900.0
2010-07-07 11:20:00,87.53,87.81,87.51,87.81,6100.0,50.5251,50.6867,50.5135,50.6867,6100.0
2010-07-07 11:25:00,87.78,87.83,87.56,87.65,20400.0,50.6694,50.6982,50.5424,50.5943,20400.0
2010-07-07 11:30:00,87.64,87.83,87.58,87.72,12100.0,50.5886,50.6982,50.5539,50.6347,12100.0
2010-07-07 11:35:00,87.75,87.92,87.7,87.82,10400.0,50.6521,50.7502,50.6232,50.6925,10400.0
2010-07-07 11:40:00,87.78,87.78,87.53,87.62,5900.0,50.6694,50.6694,50.5251,50.577,5900.0
2010-07-07 11:45:00,87.57,87.62,87.45,87.46,16000.0,50.5482,50.577,50.4789,50.4847,16000.0
2010-07-07 11:50:00,87.48,87.66,87.45,87.45,8700.0,50.4962,50.6001,50.4789,50.4789,8700.0
2010-07-07 11:55:00,87.45,87.69,87.45,87.67,10300.0,50.4789,50.6174,50.4789,50.6059,10300.0
2010-07-07 12:00:00,87.69,87.77,87.64,87.75,10000.0,50.6174,50.6636,50.5886,50.6521,10000.0
2010-07-07 12:05:00,87.8,87.8,87.53,87.73,12500.0,50.6809,50.6809,50.5251,50.6405,12500.0
2010-07-07 12:10:00,87.68,87.87,87.65,87.82,21500.0,50.6117,50.7213,50.5943,50.6925,21500.0
2010-07-07 12:15:00,87.85,87.92,87.76,87.76,9500.0,50.7098,50.7502,50.6578,50.6578,9500.0
2010-07-07 12:20:00,87.76,88.07,87.74,87.93,5300.0,50.6578,50.8368,50.6463,50.756,5300.0
2010-07-07 12:25:00,87.98,88.04,87.75,87.98,26300.0,50.7848,50.8195,50.6521,50.7848,26300.0
2010-07-07 12:30:00,87.99,88.07,87.96,87.99,7900.0,50.7906,50.8368,50.7733,50.7906,7900.0
2010-07-07 12:35:00,87.99,88.08,87.99,88.06,3800.0,50.7906,50.8425,50.7906,50.831,3800.0
2010-07-07 12:40:00,88.06,88.06,87.95,88.06,4800.0,50.831,50.831,50.7675,50.831,4800.0
2010-07-07 12:45:00,88.07,88.28,88.05,88.25,13900.0,50.8368,50.958,50.8252,50.9407,13900.0
2010-07-07 12:50:00,88.2,88.2,88.01,88.18,10300.0,50.9118,50.9118,50.8021,50.9003,10300.0
2010-07-07 12:55:00,88.2,88.28,88.18,88.18,5800.0,50.9118,50.958,50.9003,50.9003,5800.0
2010-07-07 13:00:00,88.18,88.39,88.18,88.36,4600.0,50.9003,51.0215,50.9003,51.0042,4600.0
2010-07-07 13:05:00,88.34,88.39,88.23,88.34,9900.0,50.9926,51.0215,50.9291,50.9926,9900.0
2010-07-07 13:10:00,88.32,88.66,88.25,88.66,13000.0,50.9811,51.1773,50.9407,51.1773,13000.0
2010-07-07 13:15:00,88.63,88.8,88.57,88.61,9700.0,51.16,51.2582,51.1254,51.1485,9700.0
2010-07-07 13:20:00,88.59,88.62,88.52,88.59,8800.0,51.1369,51.1543,51.0965,51.1369,8800.0
2010-07-07 13:25:00,88.56,88.74,88.54,88.7,4700.0,51.1196,51.2235,51.1081,51.2004,4700.0
2010-07-07 13:30:00,88.68,88.68,88.42,88.47,8000.0,51.1889,51.1889,51.0388,51.0677,8000.0
2010-07-07 13:35:00,88.46,88.57,88.41,88.56,15700.0,51.0619,51.1254,51.033,51.1196,15700.0
2010-07-07 13:40:00,88.5,88.66,88.42,88.59,11100.0,51.085,51.1773,51.0388,51.1369,11100.0
2010-07-07 13:45:00,88.57,88.77,88.57,88.76,12600.0,51.1254,51.2408,51.1254,51.2351,12600.0
2010-07-07 13:50:00,88.74,88.8,88.6,88.8,16000.0,51.2235,51.2582,51.1427,51.2582,16000.0
2010-07-07 13:55:00,88.8,88.9,88.62,88.81,17500.0,51.2582,51.3159,51.1543,51.2639,17500.0
2010-07-07 14:00:00,88.82,89.02,88.79,89.0,15600.0,51.2697,51.3851,51.2524,51.3736,15600.0
2010-07-07 14:05:00,89.0,89.15,88.92,89.09,15800.0,51.3736,51.4602,51.3274,51.4255,15800.0
2010-07-07 14:10:00,89.04,89.17,88.96,89.09,17200.0,51.3967,51.4717,51.3505,51.4255,17200.0
2010-07-07 14:15:00,89.08,89.14,88.97,89.0,15900.0,51.4198,51.4544,51.3563,51.3736,15900.0
2010-07-07 14:20:00,89.0,89.0,88.87,88.92,9100.0,51.3736,51.3736,51.2986,51.3274,9100.0
2010-07-07 14:25:00,88.91,89.03,88.85,88.87,8800.0,51.3216,51.3909,51.287,51.2986,8800.0
2010-07-07 14:30:00,88.9,88.98,88.75,88.81,11900.0,51.3159,51.3621,51.2293,51.2639,11900.0
2010-07-07 14:35:00,88.8,88.98,88.79,88.79,8700.0,51.2582,51.3621,51.2524,51.2524,8700.0
2010-07-07 14:40:00,88.8,89.03,88.75,88.97,13200.0,51.2582,51.3909,51.2293,51.3563,13200.0
2010-07-07 14:45:00,88.98,89.06,88.82,88.93,17600.0,51.3621,51.4082,51.2697,51.3332,17600.0
2010-07-07 14:50:00,88.89,89.09,88.83,89.09,14100.0,51.3101,51.4255,51.2755,51.4255,14100.0
2010-07-07 14:55:00,89.07,89.27,88.94,89.26,23100.0,51.414,51.5295,51.339,51.5237,23100.0
2010-07-07 15:00:00,89.26,89.26,89.01,89.02,26700.0,51.5237,51.5237,51.3794,51.3851,26700.0
2010-07-07 15:05:00,89.0,89.08,88.95,89.05,21000.0,51.3736,51.4198,51.3447,51.4025,21000.0
2010-07-07 15:10:00,89.07,89.3,89.04,89.29,27700.0,51.414,51.5468,51.3967,51.541,27700.0
2010-07-07 15:15:00,89.3,89.52,89.24,89.37,28300.0,51.5468,51.6738,51.5121,51.5872,28300.0
2010-07-07 15:20:00,89.42,89.68,89.36,89.46,30100.0,51.616,51.7661,51.5814,51.6391,30100.0
2010-07-07 15:25:00,89.48,89.69,89.45,89.63,30300.0,51.6507,51.7719,51.6334,51.7373,30300.0
2010-07-07 15:30:00,89.69,89.77,89.53,89.68,44700.0,51.7719,51.8181,51.6795,51.7661,44700.0
2010-07-07 15:35:00,89.67,89.84,89.65,89.8,43200.0,51.7603,51.8585,51.7488,51.8354,43200.0
2010-07-07 15:40:00,89.79,89.88,89.64,89.78,60800.0,51.8296,51.8816,51.743,51.8238,60800.0
2010-07-07 15:45:00,89.77,89.92,89.46,89.58,100800.0,51.8181,51.9047,51.6391,51.7084,100800.0
2010-07-07 15:50:00,89.58,89.85,89.53,89.81,102600.0,51.7084,51.8642,51.6795,51.8412,102600.0
2010-07-07 15:55:00,89.83,90.02,89.73,89.99,238000.0,51.8527,51.9624,51.795,51.9451,238000.0
2010-07-08 09:30:00,90.83,91.02,90.33,90.84,16700.0,52.4299,52.5396,52.1413,52.4357,16700.0
2010-07-08 09:35:00,90.8,91.28,90.8,90.89,11000.0,52.4126,52.6897,52.4126,52.4646,11000.0
2010-07-08 09:40:00,90.85,90.92,90.58,90.6,15700.0,52.4415,52.4819,52.2856,52.2972,15700.0
2010-07-08 09:45:00,90.68,90.82,90.5,90.55,14100.0,52.3433,52.4242,52.2394,52.2683,14100.0
2010-07-08 09:50:00,90.54,90.78,90.53,90.61,27600.0,52.2625,52.4011,52.2568,52.3029,27600.0
2010-07-08 09:55:00,90.63,90.78,90.54,90.74,34700.0,52.3145,52.4011,52.2625,52.378,34700.0
2010-07-08 10:00:00,90.71,90.9,90.59,90.64,14000.0,52.3607,52.4703,52.2914,52.3203,14000.0
2010-07-08 10:05:00,90.63,90.73,90.49,90.73,22500.0,52.3145,52.3722,52.2337,52.3722,22500.0
2010-07-08 10:10:00,90.79,90.87,90.6,90.78,15400.0,52.4068,52.453,52.2972,52.4011,15400.0
2010-07-08 10:15:00,90.81,90.94,90.65,90.92,12000.0,52.4184,52.4934,52.326,52.4819,12000.0
2010-07-08 10:20:00,90.92,91.05,90.88,90.96,24700.0,52.4819,52.5569,52.4588,52.505,24700.0
2010-07-08 10:25:00,90.95,91.02,90.67,90.73,17800.0,52.4992,52.5396,52.3376,52.3722,17800.0
2010-07-08 10:30:00,90.69,90.69,90.45,90.45,14600.0,52.3491,52.3491,52.2106,52.2106,14600.0
2010-07-08 10:35:00,90.48,90.55,90.37,90.55,28900.0,52.2279,52.2683,52.1644,52.2683,28900.0
2010-07-08 10:40:00,90.56,90.56,90.36,90.51,22700.0,52.2741,52.2741,52.1586,52.2452,22700.0
2010-07-08 10:45:00,90.49,90.66,90.33,90.63,25900.0,52.2337,52.3318,52.1413,52.3145,25900.0
2010-07-08 10:50:00,90.62,90.62,90.16,90.26,15000.0,52.3087,52.3087,52.0432,52.1009,15000.0
2010-07-08 10:55:00,90.24,90.39,90.04,90.13,23200.0,52.0894,52.176,51.9739,52.0259,23200.0
2010-07-08 11:00:00,90.13,90.13,89.83,90.0,10100.0,52.0259,52.0259,51.8527,51.9508,10100.0
2010-07-08 11:05:00,89.97,90.22,89.86,90.15,8100.0,51.9335,52.0778,51.87,52.0374,8100.0
2010-07-08 11:10:00,90.17,90.29,90.07,90.26,24900.0,52.049,52.1182,51.9912,52.1009,24900.0
2010-07-08 11:15:00,90.23,90.45,90.22,90.45,8100.0,52.0836,52.2106,52.0778,52.2106,8100.0
2010-07-08 11:20:00,90.41,90.65,90.35,90.65,7300.0,52.1875,52.326,52.1529,52.326,7300.0
2010-07-08 11:25:00,90.58,90.6,90.39,90.43,8800.0,52.2856,52.2972,52.176,52.199,8800.0
2010-07-08 11:30:00,90.37,90.55,90.31,90.48,9700.0,52.1644,52.2683,52.1298,52.2279,9700.0
2010-07-08 11:35:00,90.49,90.77,90.48,90.54,11900.0,52.2337,52.3953,52.2279,52.2625,11900.0
2010-07-08 11:40:00,90.5,90.58,90.32,90.36,6000.0,52.2394,52.2856,52.1355,52.1586,6000.0
2010-07-08 11:45:00,90.32,90.56,90.28,90.44,16300.0,52.1355,52.2741,52.1125,52.2048,16300.0
2010-07-08 11:50:00,90.45,90.45,90.28,90.36,39000.0,52.2106,52.2106,52.1125,52.1586,39000.0
2010-07-08 11:55:00,90.4,90.54,90.39,90.51,7300.0,52.1817,52.2625,52.176,52.2452,7300.0
2010-07-08 12:00:00,90.51,90.56,90.42,90.54,6600.0,52.2452,52.2741,52.1933,52.2625,6600.0
2010-07-08 12:05:00,90.51,90.7,90.48,90.65,2700.0,52.2452,52.3549,52.2279,52.326,2700.0
2010-07-08 12:10:00,90.62,90.67,90.45,90.48,2600.0,52.3087,52.3376,52.2106,52.2279,2600.0
2010-07-08 12:15:00,90.44,90.66,90.43,90.66,4000.0,52.2048,52.3318,52.199,52.3318,4000.0
2010-07-08 12:20:00,90.68,90.73,90.51,90.6,17000.0,52.3433,52.3722,52.2452,52.2972,17000.0
2010-07-08 12:25:00,90.59,90.8,90.54,90.72,13700.0,52.2914,52.4126,52.2625,52.3664,13700.0
2010-07-08 12:30:00,90.68,90.71,90.59,90.63,3800.0,52.3433,52.3607,52.2914,52.3145,3800.0
2010-07-08 12:35:00,90.67,90.71,90.56,90.6,8400.0,52.3376,52.3607,52.2741,52.2972,8400.0
2010-07-08 12:40:00,90.58,90.6,90.39,90.51,4300.0,52.2856,52.2972,52.176,52.2452,4300.0
2010-07-08 12:45:00,90.49,90.56,90.45,90.56,3000.0,52.2337,52.2741,52.2106,52.2741,3000.0
2010-07-08 12:50:00,90.6,90.67,90.53,90.62,5500.0,52.2972,52.3376,52.2568,52.3087,5500.0
2010-07-08 12:55:00,90.59,90.59,90.37,90.43,6000.0,52.2914,52.2914,52.1644,52.199,6000.0
2010-07-08 13:00:00,90.48,90.49,90.39,90.44,4600.0,52.2279,52.2337,52.176,52.2048,4600.0
2010-07-08 13:05:00,90.44,90.66,90.43,90.66,10200.0,52.2048,52.3318,52.199,52.3318,10200.0
2010-07-08 13:10:00,90.68,90.72,90.52,90.55,4800.0,52.3433,52.3664,52.251,52.2683,4800.0
2010-07-08 13:15:00,90.53,90.76,90.49,90.74,10200.0,52.2568,52.3895,52.2337,52.378,10200.0
2010-07-08 13:20:00,90.7,90.84,90.66,90.78,12100.0,52.3549,52.4357,52.3318,52.4011,12100.0
2010-07-08 13:25:00,90.75,90.77,90.56,90.57,18000.0,52.3838,52.3953,52.2741,52.2799,18000.0
2010-07-08 13:30:00,90.59,90.72,90.59,90.66,10400.0,52.2914,52.3664,52.2914,52.3318,10400.0
2010-07-08 13:35:00,90.65,90.7,90.54,90.54,13900.0,52.326,52.3549,52.2625,52.2625,13900.0
2010-07-08 13:40:00,90.54,90.54,90.34,90.45,21400.0,52.2625,52.2625,52.1471,52.2106,21400.0
2010-07-08 13:45:00,90.47,90.55,90.4,90.53,14500.0,52.2221,52.2683,52.1817,52.2568,14500.0
2010-07-08 13:50:00,90.51,90.55,90.23,90.24,27500.0,52.2452,52.2683,52.0836,52.0894,27500.0
2010-07-08 13:55:00,90.25,90.36,90.18,90.3,23400.0,52.0951,52.1586,52.0547,52.124,23400.0
2010-07-08 14:00:00,90.32,90.42,90.2,90.23,15700.0,52.1355,52.1933,52.0663,52.0836,15700.0
2010-07-08 14:05:00,90.21,90.22,90.03,90.03,6000.0,52.072,52.0778,51.9681,51.9681,6000.0
2010-07-08 14:10:00,90.08,90.08,89.81,90.02,8200.0,51.997,51.997,51.8412,51.9624,8200.0
2010-07-08 14:15:00,89.99,89.99,89.77,89.96,16100.0,51.9451,51.9451,51.8181,51.9277,16100.0
2010-07-08 14:20:00,89.94,90.08,89.8,89.98,23300.0,51.9162,51.997,51.8354,51.9393,23300.0
2010-07-08 14:25:00,89.95,90.15,89.95,90.07,8000.0,51.922,52.0374,51.922,51.9912,8000.0
2010-07-08 14:30:00,90.07,90.18,90.03,90.03,6500.0,51.9912,52.0547,51.9681,51.9681,6500.0
2010-07-08 14:35:00,90.01,90.03,89.91,89.94,27300.0,51.9566,51.9681,51.8989,51.9162,27300.0
2010-07-08 14:40:00,89.94,90.19,89.9,90.02,18900.0,51.9162,52.0605,51.8931,51.9624,18900.0
2010-07-08 14:45:00,90.04,90.06,89.93,90.06,11500.0,51.9739,51.9855,51.9104,51.9855,11500.0
2010-07-08 14:50:00,90.08,90.08,89.96,90.05,25300.0,51.997,51.997,51.9277,51.9797,25300.0
2010-07-08 14:55:00,90.03,90.36,89.97,90.34,11400.0,51.9681,52.1586,51.9335,52.1471,11400.0
2010-07-08 15:00:00,90.3,90.36,90.1,90.17,27000.0,52.124,52.1586,52.0086,52.049,27000.0
2010-07-08 15:05:00,90.17,90.27,89.96,90.1,20700.0,52.049,52.1067,51.9277,52.0086,20700.0
2010-07-08 15:10:00,90.11,90.16,90.03,90.15,41600.0,52.0143,52.0432,51.9681,52.0374,41600.0
2010-07-08 15:15:00,90.16,90.42,90.12,90.37,39400.0,52.0432,52.1933,52.0201,52.1644,39400.0
2010-07-08 15:20:00,90.34,90.68,90.34,90.68,26500.0,52.1471,52.3433,52.1471,52.3433,26500.0
2010-07-08 15:25:00,90.65,90.77,90.48,90.71,22700.0,52.326,52.3953,52.2279,52.3607,22700.0
2010-07-08 15:30:00,90.74,90.9,90.62,90.73,37400.0,52.378,52.4703,52.3087,52.3722,37400.0
2010-07-08 15:35:00,90.74,91.01,90.73,90.94,35400.0,52.378,52.5338,52.3722,52.4934,35400.0
2010-07-08 15:40:00,90.94,91.05,90.71,91.02,44100.0,52.4934,52.5569,52.3607,52.5396,44100.0
2010-07-08 15:45:00,91.05,91.23,90.83,90.94,57500.0,52.5569,52.6608,52.4299,52.4934,57500.0
2010-07-08 15:50:00,90.97,91.07,90.8,90.86,52500.0,52.5107,52.5685,52.4126,52.4472,52500.0
2010-07-08 15:55:00,90.84,91.29,90.82,91.27,158700.0,52.4357,52.6955,52.4242,52.6839,158700.0
2010-07-09 09:30:00,91.08,91.69,90.87,91.62,23400.0,52.5742,52.9264,52.453,52.8859,23400.0
2010-07-09 09:35:00,91.68,91.87,91.58,91.87,6300.0,52.9206,53.0303,52.8629,53.0303,6300.0
2010-07-09 09:40:00,91.76,91.87,91.52,91.54,8500.0,52.9668,53.0303,52.8282,52.8398,8500.0
2010-07-09 09:45:00,91.58,91.87,91.58,91.62,6700.0,52.8629,53.0303,52.8629,52.8859,6700.0
2010-07-09 09:50:00,91.66,91.82,91.59,91.68,8000.0,52.909,53.0014,52.8686,52.9206,8000.0
2010-07-09 09:55:00,91.68,91.79,91.59,91.67,5500.0,52.9206,52.9841,52.8686,52.9148,5500.0
2010-07-09 10:00:00,91.7,92.03,91.68,92.01,24200.0,52.9321,53.1226,52.9206,53.1111,24200.0
2010-07-09 10:05:00,92.08,92.08,91.34,91.49,26000.0,53.1515,53.1515,52.7243,52.8109,26000.0
2010-07-09 10:10:00,91.41,91.65,91.13,91.65,28700.0,52.7647,52.9033,52.6031,52.9033,28700.0
2010-07-09 10:15:00,91.62,91.89,91.46,91.88,17800.0,52.8859,53.0418,52.7936,53.036,17800.0
2010-07-09 10:20:00,91.9,91.9,91.68,91.81,26700.0,53.0476,53.0476,52.9206,52.9956,26700.0
2010-07-09 10:25:00,91.79,91.84,91.61,91.74,14600.0,52.9841,53.0129,52.8802,52.9552,14600.0
2010-07-09 10:30:00,91.74,91.9,91.67,91.9,11200.0,52.9552,53.0476,52.9148,53.0476,11200.0
2010-07-09 10:35:00,91.9,92.0,91.85,91.96,8700.0,53.0476,53.1053,53.0187,53.0822,8700.0
2010-07-09 10:40:00,91.97,92.0,91.84,91.84,5700.0,53.088,53.1053,53.0129,53.0129,5700.0
2010-07-09 10:45:00,91.86,91.89,91.67,91.77,3800.0,53.0245,53.0418,52.9148,52.9725,3800.0
2010-07-09 10:50:00,91.77,91.92,91.76,91.92,2400.0,52.9725,53.0591,52.9668,53.0591,2400.0
2010-07-09 10:55:00,91.98,91.99,91.53,91.64,10600.0,53.0937,53.0995,52.834,52.8975,10600.0
2010-07-09 11:00:00,91.64,91.71,91.54,91.66,3500.0,52.8975,52.9379,52.8398,52.909,3500.0
2010-07-09 11:05:00,91.68,91.79,91.52,91.52,18500.0,52.9206,52.9841,52.8282,52.8282,18500.0
2010-07-09 11:10:00,91.52,91.67,91.48,91.54,5000.0,52.8282,52.9148,52.8051,52.8398,5000.0
2010-07-09 11:15:00,91.56,91.56,91.4,91.44,14600.0,52.8513,52.8513,52.759,52.782,14600.0
2010-07-09 11:20:00,91.47,91.52,91.37,91.44,13400.0,52.7994,52.8282,52.7416,52.782,13400.0
2010-07-09 11:25:00,91.42,91.46,91.22,91.45,14500.0,52.7705,52.7936,52.6551,52.7878,14500.0
2010-07-09 11:30:00,91.51,91.61,91.46,91.52,4100.0,52.8224,52.8802,52.7936,52.8282,4100.0
2010-07-09 11:35:00,91.51,91.61,91.49,91.61,6000.0,52.8224,52.8802,52.8109,52.8802,6000.0
2010-07-09 11:40:00,91.6,91.76,91.51,91.71,6700.0,52.8744,52.9668,52.8224,52.9379,6700.0
2010-07-09 11:45:00,91.68,91.68,91.6,91.62,1900.0,52.9206,52.9206,52.8744,52.8859,1900.0
2010-07-09 11:50:00,91.57,91.57,91.42,91.46,5500.0,52.8571,52.8571,52.7705,52.7936,5500.0
2010-07-09 11:55:00,91.49,91.56,91.46,91.51,2500.0,52.8109,52.8513,52.7936,52.8224,2500.0
2010-07-09 12:00:00,91.57,91.6,91.45,91.57,16200.0,52.8571,52.8744,52.7878,52.8571,16200.0
2010-07-09 12:05:00,91.57,91.76,91.54,91.71,12000.0,52.8571,52.9668,52.8398,52.9379,12000.0
2010-07-09 12:10:00,91.76,91.78,91.62,91.64,3200.0,52.9668,52.9783,52.8859,52.8975,3200.0
2010-07-09 12:15:00,91.63,91.84,91.61,91.84,7000.0,52.8917,53.0129,52.8802,53.0129,7000.0
2010-07-09 12:20:00,91.81,91.9,91.78,91.89,3300.0,52.9956,53.0476,52.9783,53.0418,3300.0
2010-07-09 12:25:00,91.9,91.93,91.8,91.87,3100.0,53.0476,53.0649,52.9898,53.0303,3100.0
2010-07-09 12:30:00,91.84,91.84,91.74,91.77,4800.0,53.0129,53.0129,52.9552,52.9725,4800.0
2010-07-09 12:35:00,91.78,91.82,91.68,91.75,16200.0,52.9783,53.0014,52.9206,52.961,16200.0
2010-07-09 12:40:00,91.75,91.77,91.61,91.69,11300.0,52.961,52.9725,52.8802,52.9264,11300.0
2010-07-09 12:45:00,91.71,91.86,91.71,91.86,9300.0,52.9379,53.0245,52.9379,53.0245,9300.0
2010-07-09 12:50:00,91.87,91.93,91.82,91.87,3300.0,53.0303,53.0649,53.0014,53.0303,3300.0
2010-07-09 12:55:00,91.94,92.0,91.87,91.87,2100.0,53.0707,53.1053,53.0303,53.0303,2100.0
2010-07-09 13:00:00,91.85,91.97,91.77,91.91,3100.0,53.0187,53.088,52.9725,53.0533,3100.0
2010-07-09 13:05:00,91.94,92.05,91.94,92.03,5700.0,53.0707,53.1342,53.0707,53.1226,5700.0
2010-07-09 13:10:00,91.98,92.03,91.9,91.97,4000.0,53.0937,53.1226,53.0476,53.088,4000.0
2010-07-09 13:15:00,92.0,92.08,91.97,91.97,4600.0,53.1053,53.1515,53.088,53.088,4600.0
2010-07-09 13:20:00,91.96,92.04,91.9,91.9,4500.0,53.0822,53.1284,53.0476,53.0476,4500.0
2010-07-09 13:25:00,91.92,92.01,91.91,91.99,1900.0,53.0591,53.1111,53.0533,53.0995,1900.0
2010-07-09 13:30:00,91.97,92.1,91.97,92.07,7200.0,53.088,53.163,53.088,53.1457,7200.0
2010-07-09 13:35:00,92.03,92.1,91.97,92.03,4800.0,53.1226,53.163,53.088,53.1226,4800.0
2010-07-09 13:40:00,92.03,92.09,91.95,91.95,4200.0,53.1226,53.1572,53.0764,53.0764,4200.0
2010-07-09 13:45:00,91.98,92.08,91.93,92.06,3500.0,53.0937,53.1515,53.0649,53.1399,3500.0
2010-07-09 13:50:00,92.04,92.18,92.01,92.18,7100.0,53.1284,53.2092,53.1111,53.2092,7100.0
2010-07-09 13:55:00,92.17,92.17,92.1,92.13,2800.0,53.2034,53.2034,53.163,53.1803,2800.0
2010-07-09 14:00:00,92.16,92.18,92.06,92.12,5600.0,53.1976,53.2092,53.1399,53.1746,5600.0
2010-07-09 14:05:00,92.12,92.19,91.92,91.93,12300.0,53.1746,53.215,53.0591,53.0649,12300.0
2010-07-09 14:10:00,91.94,91.99,91.85,91.86,9300.0,53.0707,53.0995,53.0187,53.0245,9300.0
2010-07-09 14:15:00,91.86,91.9,91.79,91.9,10100.0,53.0245,53.0476,52.9841,53.0476,10100.0
2010-07-09 14:20:00,91.92,91.94,91.82,91.92,9300.0,53.0591,53.0707,53.0014,53.0591,9300.0
2010-07-09 14:25:00,91.87,91.91,91.79,91.82,6200.0,53.0303,53.0533,52.9841,53.0014,6200.0
2010-07-09 14:30:00,91.81,91.9,91.8,91.81,6200.0,52.9956,53.0476,52.9898,52.9956,6200.0
2010-07-09 14:35:00,91.83,91.83,91.76,91.81,11400.0,53.0072,53.0072,52.9668,52.9956,11400.0
2010-07-09 14:40:00,91.82,91.95,91.81,91.89,7800.0,53.0014,53.0764,52.9956,53.0418,7800.0
2010-07-09 14:45:00,91.92,91.94,91.78,91.79,6000.0,53.0591,53.0707,52.9783,52.9841,6000.0
2010-07-09 14:50:00,91.82,92.03,91.82,91.96,15300.0,53.0014,53.1226,53.0014,53.0822,15300.0
2010-07-09 14:55:00,92.01,92.2,91.99,92.12,9700.0,53.1111,53.2207,53.0995,53.1746,9700.0
2010-07-09 15:00:00,92.13,92.22,92.13,92.15,7300.0,53.1803,53.2323,53.1803,53.1919,7300.0
2010-07-09 15:05:00,92.15,92.17,92.06,92.07,6400.0,53.1919,53.2034,53.1399,53.1457,6400.0
2010-07-09 15:10:00,92.08,92.31,92.08,92.28,8400.0,53.1515,53.2842,53.1515,53.2669,8400.0
2010-07-09 15:15:00,92.29,92.34,92.17,92.22,10900.0,53.2727,53.3016,53.2034,53.2323,10900.0
2010-07-09 15:20:00,92.25,92.27,92.15,92.22,16300.0,53.2496,53.2611,53.1919,53.2323,16300.0
2010-07-09 15:25:00,92.21,92.21,91.93,91.99,15900.0,53.2265,53.2265,53.0649,53.0995,15900.0
2010-07-09 15:30:00,91.99,92.03,91.82,91.96,26700.0,53.0995,53.1226,53.0014,53.0822,26700.0
2010-07-09 15:35:00,91.96,92.21,91.95,92.11,21900.0,53.0822,53.2265,53.0764,53.1688,21900.0
2010-07-09 15:40:00,92.11,92.28,92.11,92.16,27900.0,53.1688,53.2669,53.1688,53.1976,27900.0
2010-07-09 15:45:00,92.2,92.29,92.03,92.2,52200.0,53.2207,53.2727,53.1226,53.2207,52200.0
2010-07-09 15:50:00,92.22,92.28,92.04,92.27,45900.0,53.2323,53.2669,53.1284,53.2611,45900.0
2010-07-09 15:55:00,92.28,92.46,92.24,92.32,93900.0,53.2669,53.3708,53.2438,53.29,93900.0
2010-07-12 09:30:00,92.3,92.52,91.81,92.19,14100.0,53.2785,53.4055,52.9956,53.215,14100.0
2010-07-12 09:35:00,92.22,92.45,92.01,92.1,5300.0,53.2323,53.365,53.1111,53.163,5300.0
2010-07-12 09:40:00,92.08,92.35,91.97,92.35,2300.0,53.1515,53.3073,53.088,53.3073,2300.0
2010-07-12 09:45:00,92.36,92.63,92.34,92.58,30900.0,53.3131,53.4689,53.3016,53.4401,30900.0
2010-07-12 09:50:00,92.58,92.58,92.36,92.36,11200.0,53.4401,53.4401,53.3131,53.3131,11200.0
2010-07-12 09:55:00,92.36,92.52,92.34,92.48,6900.0,53.3131,53.4055,53.3016,53.3824,6900.0
2010-07-12 10:00:00,92.45,92.52,92.34,92.39,15500.0,53.365,53.4055,53.3016,53.3304,15500.0
2010-07-12 10:05:00,92.41,92.41,92.15,92.22,12200.0,53.342,53.342,53.1919,53.2323,12200.0
2010-07-12 10:10:00,92.16,92.4,92.1,92.3,15500.0,53.1976,53.3362,53.163,53.2785,15500.0
2010-07-12 10:15:00,92.3,92.43,92.29,92.39,14800.0,53.2785,53.3535,53.2727,53.3304,14800.0
2010-07-12 10:20:00,92.39,92.39,92.05,92.07,9100.0,53.3304,53.3304,53.1342,53.1457,9100.0
2010-07-12 10:25:00,92.06,92.32,92.05,92.19,11600.0,53.1399,53.29,53.1342,53.215,11600.0
2010-07-12 10:30:00,92.17,92.37,92.15,92.21,11500.0,53.2034,53.3189,53.1919,53.2265,11500.0
2010-07-12 10:35:00,92.2,92.36,92.2,92.36,8100.0,53.2207,53.3131,53.2207,53.3131,8100.0
2010-07-12 10:40:00,92.33,92.44,92.08,92.27,15500.0,53.2958,53.3593,53.1515,53.2611,15500.0
2010-07-12 10:45:00,92.25,92.29,92.09,92.11,10200.0,53.2496,53.2727,53.1572,53.1688,10200.0
2010-07-12 10:50:00,92.06,92.11,92.02,92.1,8000.0,53.1399,53.1688,53.1168,53.163,8000.0
2010-07-12 10:55:00,92.08,92.15,92.02,92.15,8200.0,53.1515,53.1919,53.1168,53.1919,8200.0
2010-07-12 11:00:00,92.11,92.14,91.78,91.83,16600.0,53.1688,53.1861,52.9783,53.0072,16600.0
2010-07-12 11:05:00,91.82,91.82,91.61,91.63,4200.0,53.0014,53.0014,52.8802,52.8917,4200.0
2010-07-12 11:10:00,91.6,92.03,91.59,92.03,4800.0,52.8744,53.1226,52.8686,53.1226,4800.0
2010-07-12 11:15:00,92.01,92.06,91.79,91.88,12700.0,53.1111,53.1399,52.9841,53.036,12700.0
2010-07-12 11:20:00,91.83,91.96,91.72,91.93,4600.0,53.0072,53.0822,52.9437,53.0649,4600.0
2010-07-12 11:25:00,91.93,92.06,91.93,91.96,5300.0,53.0649,53.1399,53.0649,53.0822,5300.0
2010-07-12 11:30:00,91.94,91.95,91.77,91.81,4200.0,53.0707,53.0764,52.9725,52.9956,4200.0
2010-07-12 11:35:00,91.85,91.86,91.77,91.85,1700.0,53.0187,53.0245,52.9725,53.0187,1700.0
2010-07-12 11:40:00,91.83,91.87,91.82,91.84,3600.0,53.0072,53.0303,53.0014,53.0129,3600.0
2010-07-12 11:45:00,91.84,91.91,91.8,91.81,6600.0,53.0129,53.0533,52.9898,52.9956,6600.0
2010-07-12 11:50:00,91.79,91.86,91.7,91.86,4400.0,52.9841,53.0245,52.9321,53.0245,4400.0
2010-07-12 11:55:00,91.88,91.91,91.82,91.89,5700.0,53.036,53.0533,53.0014,53.0418,5700.0
2010-07-12 12:00:00,91.92,92.15,91.92,92.11,13900.0,53.0591,53.1919,53.0591,53.1688,13900.0
2010-07-12 12:05:00,92.13,92.66,92.13,92.65,13100.0,53.1803,53.4863,53.1803,53.4805,13100.0
2010-07-12 12:10:00,92.61,92.69,92.58,92.63,6400.0,53.4574,53.5036,53.4401,53.4689,6400.0
2010-07-12 12:15:00,92.67,92.67,92.62,92.67,1900.0,53.492,53.492,53.4632,53.492,1900.0
2010-07-12 12:20:00,92.64,92.7,92.6,92.68,6100.0,53.4747,53.5094,53.4516,53.4978,6100.0
2010-07-12 12:25:00,92.71,92.83,92.71,92.75,6600.0,53.5151,53.5844,53.5151,53.5382,6600.0
2010-07-12 12:30:00,92.73,92.73,92.65,92.72,5300.0,53.5267,53.5267,53.4805,53.5209,5300.0
2010-07-12 12:35:00,92.72,93.09,92.68,93.09,8000.0,53.5209,53.7345,53.4978,53.7345,8000.0
2010-07-12 12:40:00,93.09,93.1,92.87,92.87,6100.0,53.7345,53.7402,53.6075,53.6075,6100.0
2010-07-12 12:45:00,92.87,92.92,92.6,92.63,6300.0,53.6075,53.6363,53.4516,53.4689,6300.0
2010-07-12 12:50:00,92.61,92.82,92.53,92.81,6500.0,53.4574,53.5786,53.4112,53.5729,6500.0
2010-07-12 12:55:00,92.82,92.83,92.45,92.46,5000.0,53.5786,53.5844,53.365,53.3708,5000.0
2010-07-12 13:00:00,92.41,92.57,92.34,92.56,10400.0,53.342,53.4343,53.3016,53.4285,10400.0
2010-07-12 13:05:00,92.51,92.67,92.51,92.65,4300.0,53.3997,53.492,53.3997,53.4805,4300.0
2010-07-12 13:10:00,92.64,92.83,92.63,92.76,2000.0,53.4747,53.5844,53.4689,53.544,2000.0
2010-07-12 13:15:00,92.8,92.93,92.8,92.83,2200.0,53.5671,53.6421,53.5671,53.5844,2200.0
2010-07-12 13:20:00,92.81,92.82,92.73,92.73,1600.0,53.5729,53.5786,53.5267,53.5267,1600.0
2010-07-12 13:25:00,92.72,92.8,92.72,92.8,1300.0,53.5209,53.5671,53.5209,53.5671,1300.0
2010-07-12 13:30:00,92.8,92.99,92.77,92.95,5500.0,53.5671,53.6768,53.5498,53.6537,5500.0
2010-07-12 13:35:00,92.95,92.95,92.75,92.83,2200.0,53.6537,53.6537,53.5382,53.5844,2200.0
2010-07-12 13:40:00,92.82,92.83,92.72,92.74,3100.0,53.5786,53.5844,53.5209,53.5324,3100.0
2010-07-12 13:45:00,92.74,92.79,92.7,92.79,3600.0,53.5324,53.5613,53.5094,53.5613,3600.0
2010-07-12 13:50:00,92.82,92.91,92.8,92.91,3800.0,53.5786,53.6306,53.5671,53.6306,3800.0
2010-07-12 13:55:00,92.93,92.96,92.84,92.88,3000.0,53.6421,53.6594,53.5902,53.6133,3000.0
2010-07-12 14:00:00,92.88,92.89,92.8,92.84,5100.0,53.6133,53.619,53.5671,53.5902,5100.0
2010-07-12 14:05:00,92.8,92.85,92.76,92.79,8500.0,53.5671,53.5959,53.544,53.5613,8500.0
2010-07-12 14:10:00,92.79,92.83,92.73,92.79,3900.0,53.5613,53.5844,53.5267,53.5613,3900.0
2010-07-12 14:15:00,92.78,92.88,92.61,92.67,6800.0,53.5555,53.6133,53.4574,53.492,6800.0
2010-07-12 14:20:00,92.67,92.76,92.62,92.67,5800.0,53.492,53.544,53.4632,53.492,5800.0
2010-07-12 14:25:00,92.6,92.66,92.57,92.64,3000.0,53.4516,53.4863,53.4343,53.4747,3000.0
2010-07-12 14:30:00,92.63,92.63,92.43,92.43,4800.0,53.4689,53.4689,53.3535,53.3535,4800.0
2010-07-12 14:35:00,92.44,92.78,92.43,92.77,5400.0,53.3593,53.5555,53.3535,53.5498,5400.0
2010-07-12 14:40:00,92.75,92.92,92.7,92.82,6900.0,53.5382,53.6363,53.5094,53.5786,6900.0
2010-07-12 14:45:00,92.85,92.85,92.75,92.81,3500.0,53.5959,53.5959,53.5382,53.5729,3500.0
2010-07-12 14:50:00,92.83,92.83,92.6,92.63,15000.0,53.5844,53.5844,53.4516,53.4689,15000.0
2010-07-12 14:55:00,92.61,92.8,92.61,92.66,17300.0,53.4574,53.5671,53.4574,53.4863,17300.0
2010-07-12 15:00:00,92.67,92.73,92.59,92.72,13800.0,53.492,53.5267,53.4459,53.5209,13800.0
2010-07-12 15:05:00,92.72,92.72,92.48,92.57,24700.0,53.5209,53.5209,53.3824,53.4343,24700.0
2010-07-12 15:10:00,92.56,92.81,92.52,92.81,24100.0,53.4285,53.5729,53.4055,53.5729,24100.0
2010-07-12 15:15:00,92.79,92.86,92.6,92.72,23700.0,53.5613,53.6017,53.4516,53.5209,23700.0
2010-07-12 15:20:00,92.7,92.88,92.68,92.82,11200.0,53.5094,53.6133,53.4978,53.5786,11200.0
2010-07-12 15:25:00,92.85,92.86,92.71,92.82,12700.0,53.5959,53.6017,53.5151,53.5786,12700.0
2010-07-12 15:30:00,92.8,92.93,92.72,92.79,12200.0,53.5671,53.6421,53.5209,53.5613,12200.0
2010-07-12 15:35:00,92.77,92.94,92.68,92.94,20400.0,53.5498,53.6479,53.4978,53.6479,20400.0
2010-07-12 15:40:00,92.91,92.98,92.75,92.81,17100.0,53.6306,53.671,53.5382,53.5729,17100.0
2010-07-12 15:45:00,92.83,93.01,92.82,92.9,48300.0,53.5844,53.6883,53.5786,53.6248,48300.0
2010-07-12 15:50:00,92.9,92.9,92.71,92.8,35700.0,53.6248,53.6248,53.5151,53.5671,35700.0
2010-07-12 15:55:00,92.8,92.89,92.79,92.88,59100.0,53.5671,53.619,53.5613,53.6133,59100.0
2010-07-13 09:30:00,93.55,94.24,93.55,94.07,12500.0,54.0,54.3983,54.0,54.3002,12500.0
2010-07-13 09:35:00,93.99,94.3,93.97,94.1,6900.0,54.254,54.4329,54.2424,54.3175,6900.0
2010-07-13 09:40:00,94.11,94.29,93.91,94.01,8400.0,54.3233,54.4272,54.2078,54.2655,8400.0
2010-07-13 09:45:00,94.07,94.31,94.07,94.24,5000.0,54.3002,54.4387,54.3002,54.3983,5000.0
2010-07-13 09:50:00,94.21,94.49,94.12,94.34,12400.0,54.381,54.5426,54.329,54.456,12400.0
2010-07-13 09:55:00,94.35,94.47,94.27,94.4,10800.0,54.4618,54.5311,54.4156,54.4906,10800.0
2010-07-13 10:00:00,94.43,94.58,94.41,94.46,17700.0,54.508,54.5945,54.4964,54.5253,17700.0
2010-07-13 10:05:00,94.47,94.63,94.47,94.5,11600.0,54.5311,54.6234,54.5311,54.5484,11600.0
2010-07-13 10:10:00,94.5,94.52,94.36,94.41,7600.0,54.5484,54.5599,54.4676,54.4964,7600.0
2010-07-13 10:15:00,94.41,94.54,94.4,94.43,15500.0,54.4964,54.5715,54.4906,54.508,15500.0
2010-07-13 10:20:00,94.47,94.72,94.47,94.53,11800.0,54.5311,54.6754,54.5311,54.5657,11800.0
2010-07-13 10:25:00,94.56,94.6,94.43,94.48,25100.0,54.583,54.6061,54.508,54.5368,25100.0
2010-07-13 10:30:00,94.44,94.44,94.2,94.34,4800.0,54.5137,54.5137,54.3752,54.456,4800.0
2010-07-13 10:35:00,94.28,94.44,94.26,94.44,3400.0,54.4214,54.5137,54.4098,54.5137,3400.0
2010-07-13 10:40:00,94.45,94.46,94.32,94.36,3900.0,54.5195,54.5253,54.4445,54.4676,3900.0
2010-07-13 10:45:00,94.38,94.46,94.35,94.42,18700.0,54.4791,54.5253,54.4618,54.5022,18700.0
2010-07-13 10:50:00,94.44,94.5,94.42,94.49,17000.0,54.5137,54.5484,54.5022,54.5426,17000.0
2010-07-13 10:55:00,94.5,94.5,94.28,94.28,8700.0,54.5484,54.5484,54.4214,54.4214,8700.0
2010-07-13 11:00:00,94.32,94.44,94.27,94.42,7200.0,54.4445,54.5137,54.4156,54.5022,7200.0
2010-07-13 11:05:00,94.47,94.72,94.47,94.72,3900.0,54.5311,54.6754,54.5311,54.6754,3900.0
2010-07-13 11:10:00,94.73,94.92,94.66,94.9,32000.0,54.6811,54.7908,54.6407,54.7793,32000.0
2010-07-13 11:15:00,94.9,94.94,94.77,94.77,9500.0,54.7793,54.8024,54.7042,54.7042,9500.0
2010-07-13 11:20:00,94.77,94.82,94.64,94.75,6200.0,54.7042,54.7331,54.6292,54.6927,6200.0
2010-07-13 11:25:00,94.84,94.91,94.71,94.86,8600.0,54.7446,54.785,54.6696,54.7562,8600.0
2010-07-13 11:30:00,94.84,94.99,94.79,94.95,11200.0,54.7446,54.8312,54.7158,54.8081,11200.0
2010-07-13 11:35:00,94.91,95.1,94.85,95.02,7400.0,54.785,54.8947,54.7504,54.8485,7400.0
2010-07-13 11:40:00,95.05,95.13,94.96,95.04,7400.0,54.8658,54.912,54.8139,54.8601,7400.0
2010-07-13 11:45:00,95.04,95.15,94.76,94.76,7200.0,54.8601,54.9236,54.6985,54.6985,7200.0
2010-07-13 11:50:00,94.79,94.89,94.75,94.78,4900.0,54.7158,54.7735,54.6927,54.71,4900.0
2010-07-13 11:55:00,94.74,94.79,94.68,94.76,8300.0,54.6869,54.7158,54.6523,54.6985,8300.0
2010-07-13 12:00:00,94.76,94.91,94.69,94.75,21400.0,54.6985,54.785,54.658,54.6927,21400.0
2010-07-13 12:05:00,94.75,94.96,94.74,94.95,12000.0,54.6927,54.8139,54.6869,54.8081,12000.0
2010-07-13 12:10:00,94.93,95.2,94.93,95.13,6300.0,54.7966,54.9524,54.7966,54.912,6300.0
2010-07-13 12:15:00,95.11,95.16,95.08,95.12,1500.0,54.9005,54.9293,54.8832,54.9063,1500.0
2010-07-13 12:20:00,95.14,95.16,95.0,95.03,11000.0,54.9178,54.9293,54.837,54.8543,11000.0
2010-07-13 12:25:00,95.0,95.14,94.98,95.14,8000.0,54.837,54.9178,54.8254,54.9178,8000.0
2010-07-13 12:30:00,95.13,95.14,95.07,95.14,3600.0,54.912,54.9178,54.8774,54.9178,3600.0
2010-07-13 12:35:00,95.13,95.21,95.12,95.15,4100.0,54.912,54.9582,54.9063,54.9236,4100.0
2010-07-13 12:40:00,95.13,95.14,94.99,94.99,4600.0,54.912,54.9178,54.8312,54.8312,4600.0
2010-07-13 12:45:00,95.0,95.0,94.85,94.95,19500.0,54.837,54.837,54.7504,54.8081,19500.0
2010-07-13 12:50:00,94.9,94.97,94.82,94.97,18100.0,54.7793,54.8197,54.7331,54.8197,18100.0
2010-07-13 12:55:00,94.99,95.0,94.83,94.86,9100.0,54.8312,54.837,54.7389,54.7562,9100.0
2010-07-13 13:00:00,94.82,95.0,94.76,94.97,10100.0,54.7331,54.837,54.6985,54.8197,10100.0
2010-07-13 13:05:00,94.96,94.97,94.83,94.92,6800.0,54.8139,54.8197,54.7389,54.7908,6800.0
2010-07-13 13:10:00,94.93,94.93,94.62,94.71,13900.0,54.7966,54.7966,54.6176,54.6696,13900.0
2010-07-13 13:15:00,94.68,94.68,94.58,94.61,6500.0,54.6523,54.6523,54.5945,54.6119,6500.0
2010-07-13 13:20:00,94.59,94.72,94.56,94.71,4800.0,54.6003,54.6754,54.583,54.6696,4800.0
2010-07-13 13:25:00,94.69,94.75,94.57,94.71,4800.0,54.658,54.6927,54.5888,54.6696,4800.0
2010-07-13 13:30:00,94.7,94.79,94.66,94.75,12400.0,54.6638,54.7158,54.6407,54.6927,12400.0
2010-07-13 13:35:00,94.72,94.86,94.61,94.86,8600.0,54.6754,54.7562,54.6119,54.7562,8600.0
2010-07-13 13:40:00,94.86,94.93,94.74,94.91,10900.0,54.7562,54.7966,54.6869,54.785,10900.0
2010-07-13 13:45:00,94.89,94.94,94.79,94.81,15400.0,54.7735,54.8024,54.7158,54.7273,15400.0
2010-07-13 13:50:00,94.79,94.86,94.74,94.78,8400.0,54.7158,54.7562,54.6869,54.71,8400.0
2010-07-13 13:55:00,94.8,94.96,94.8,94.87,7600.0,54.7215,54.8139,54.7215,54.7619,7600.0
2010-07-13 14:00:00,94.87,95.15,94.87,95.09,20900.0,54.7619,54.9236,54.7619,54.8889,20900.0
2010-07-13 14:05:00,95.1,95.1,94.94,95.05,13600.0,54.8947,54.8947,54.8024,54.8658,13600.0
2010-07-13 14:10:00,95.03,95.16,95.02,95.16,15300.0,54.8543,54.9293,54.8485,54.9293,15300.0
2010-07-13 14:15:00,95.18,95.24,95.03,95.09,11400.0,54.9409,54.9755,54.8543,54.8889,11400.0
2010-07-13 14:20:00,95.11,95.14,95.0,95.05,41200.0,54.9005,54.9178,54.837,54.8658,41200.0
2010-07-13 14:25:00,95.07,95.15,94.92,95.0,9100.0,54.8774,54.9236,54.7908,54.837,9100.0
2010-07-13 14:30:00,95.04,95.13,95.03,95.07,7600.0,54.8601,54.912,54.8543,54.8774,7600.0
2010-07-13 14:35:00,95.08,95.13,95.01,95.1,9700.0,54.8832,54.912,54.8428,54.8947,9700.0
2010-07-13 14:40:00,95.12,95.19,95.05,95.08,11400.0,54.9063,54.9467,54.8658,54.8832,11400.0
2010-07-13 14:45:00,95.1,95.24,95.08,95.22,19300.0,54.8947,54.9755,54.8832,54.964,19300.0
2010-07-13 14:50:00,95.24,95.24,95.1,95.14,22000.0,54.9755,54.9755,54.8947,54.9178,22000.0
2010-07-13 14:55:00,95.17,95.37,95.17,95.31,10000.0,54.9351,55.0506,54.9351,55.0159,10000.0
2010-07-13 15:00:00,95.31,95.49,95.3,95.4,18700.0,55.0159,55.1198,55.0102,55.0679,18700.0
2010-07-13 15:05:00,95.41,95.49,95.36,95.38,11500.0,55.0737,55.1198,55.0448,55.0563,11500.0
2010-07-13 15:10:00,95.38,95.5,95.31,95.49,23200.0,55.0563,55.1256,55.0159,55.1198,23200.0
2010-07-13 15:15:00,95.5,95.61,95.44,95.57,25300.0,55.1256,55.1891,55.091,55.166,25300.0
2010-07-13 15:20:00,95.58,95.59,95.35,95.36,14900.0,55.1718,55.1776,55.039,55.0448,14900.0
2010-07-13 15:25:00,95.37,95.59,95.34,95.49,37000.0,55.0506,55.1776,55.0332,55.1198,37000.0
2010-07-13 15:30:00,95.51,95.53,95.34,95.47,25600.0,55.1314,55.1429,55.0332,55.1083,25600.0
2010-07-13 15:35:00,95.47,95.56,95.4,95.53,22000.0,55.1083,55.1602,55.0679,55.1429,22000.0
2010-07-13 15:40:00,95.51,95.55,95.47,95.52,29300.0,55.1314,55.1545,55.1083,55.1371,29300.0
2010-07-13 15:45:00,95.54,95.81,95.5,95.67,66600.0,55.1487,55.3045,55.1256,55.2237,66600.0
2010-07-13 15:50:00,95.7,95.82,95.4,95.42,95400.0,55.241,55.3103,55.0679,55.0794,95400.0
2010-07-13 15:55:00,95.43,95.56,95.37,95.44,141800.0,55.0852,55.1602,55.0506,55.091,141800.0
2010-07-14 09:30:00,94.89,95.11,94.75,94.98,13000.0,54.7735,54.9005,54.6927,54.8254,13000.0
2010-07-14 09:35:00,94.98,95.11,94.72,94.94,18300.0,54.8254,54.9005,54.6754,54.8024,18300.0
2010-07-14 09:40:00,94.92,95.16,94.86,94.93,11800.0,54.7908,54.9293,54.7562,54.7966,11800.0
2010-07-14 09:45:00,94.92,95.11,94.9,95.09,9400.0,54.7908,54.9005,54.7793,54.8889,9400.0
2010-07-14 09:50:00,95.11,95.11,94.56,94.56,15000.0,54.9005,54.9005,54.583,54.583,15000.0
2010-07-14 09:55:00,94.57,94.59,94.44,94.56,17300.0,54.5888,54.6003,54.5137,54.583,17300.0
2010-07-14 10:00:00,94.54,94.61,94.38,94.61,15900.0,54.5715,54.6119,54.4791,54.6119,15900.0
2010-07-14 10:05:00,94.64,94.92,94.64,94.9,15900.0,54.6292,54.7908,54.6292,54.7793,15900.0
2010-07-14 10:10:00,94.91,94.98,94.82,94.82,11100.0,54.785,54.8254,54.7331,54.7331,11100.0
2010-07-14 10:15:00,94.81,94.86,94.64,94.8,17900.0,54.7273,54.7562,54.6292,54.7215,17900.0
2010-07-14 10:20:00,94.8,95.04,94.77,95.02,17400.0,54.7215,54.8601,54.7042,54.8485,17400.0
2010-07-14 10:25:00,94.98,95.05,94.81,94.86,10600.0,54.8254,54.8658,54.7273,54.7562,10600.0
2010-07-14 10:30:00,94.86,94.89,94.7,94.81,12200.0,54.7562,54.7735,54.6638,54.7273,12200.0
2010-07-14 10:35:00,94.78,94.84,94.63,94.68,19600.0,54.71,54.7446,54.6234,54.6523,19600.0
2010-07-14 10:40:00,94.71,94.97,94.69,94.93,15400.0,54.6696,54.8197,54.658,54.7966,15400.0
2010-07-14 10:45:00,94.95,95.21,94.9,95.15,23600.0,54.8081,54.9582,54.7793,54.9236,23600.0
2010-07-14 10:50:00,95.15,95.21,95.04,95.04,17500.0,54.9236,54.9582,54.8601,54.8601,17500.0
2010-07-14 10:55:00,95.02,95.29,94.96,95.29,12500.0,54.8485,55.0044,54.8139,55.0044,12500.0
2010-07-14 11:00:00,95.29,95.34,95.12,95.2,18200.0,55.0044,55.0332,54.9063,54.9524,18200.0
2010-07-14 11:05:00,95.21,95.45,95.15,95.36,13200.0,54.9582,55.0967,54.9236,55.0448,13200.0
2010-07-14 11:10:00,95.38,95.39,95.15,95.35,14500.0,55.0563,55.0621,54.9236,55.039,14500.0
2010-07-14 11:15:00,95.4,95.54,95.39,95.5,16600.0,55.0679,55.1487,55.0621,55.1256,16600.0
2010-07-14 11:20:00,95.56,95.81,95.52,95.77,14600.0,55.1602,55.3045,55.1371,55.2815,14600.0
2010-07-14 11:25:00,95.77,95.84,95.63,95.72,15000.0,55.2815,55.3219,55.2006,55.2526,15000.0
2010-07-14 11:30:00,95.72,95.88,95.68,95.88,11400.0,55.2526,55.345,55.2295,55.345,11400.0
2010-07-14 11:35:00,95.84,95.87,95.67,95.8,16300.0,55.3219,55.3392,55.2237,55.2988,16300.0
2010-07-14 11:40:00,95.79,95.81,95.7,95.77,9200.0,55.293,55.3045,55.241,55.2815,9200.0
2010-07-14 11:45:00,95.78,95.99,95.78,95.86,15200.0,55.2872,55.4084,55.2872,55.3334,15200.0
2010-07-14 11:50:00,95.85,96.0,95.81,95.9,13000.0,55.3276,55.4142,55.3045,55.3565,13000.0
2010-07-14 11:55:00,95.88,95.94,95.87,95.89,7300.0,55.345,55.3796,55.3392,55.3507,7300.0
2010-07-14 12:00:00,95.89,95.91,95.75,95.81,12500.0,55.3507,55.3623,55.2699,55.3045,12500.0
2010-07-14 12:05:00,95.81,95.95,95.81,95.93,7600.0,55.3045,55.3854,55.3045,55.3738,7600.0
2010-07-14 12:10:00,95.96,95.99,95.86,95.98,7500.0,55.3911,55.4084,55.3334,55.4027,7500.0
2010-07-14 12:15:00,95.96,96.14,95.95,96.04,9900.0,55.3911,55.495,55.3854,55.4373,9900.0
2010-07-14 12:20:00,96.0,96.05,95.93,96.05,9500.0,55.4142,55.4431,55.3738,55.4431,9500.0
2010-07-14 12:25:00,96.07,96.12,96.02,96.07,7300.0,55.4546,55.4835,55.4258,55.4546,7300.0
2010-07-14 12:30:00,96.04,96.22,96.01,96.17,8800.0,55.4373,55.5412,55.42,55.5123,8800.0
2010-07-14 12:35:00,96.15,96.19,96.1,96.12,10300.0,55.5008,55.5239,55.4719,55.4835,10300.0
2010-07-14 12:40:00,96.09,96.1,96.02,96.09,8300.0,55.4662,55.4719,55.4258,55.4662,8300.0
2010-07-14 12:45:00,96.09,96.11,95.93,95.94,7300.0,55.4662,55.4777,55.3738,55.3796,7300.0
2010-07-14 12:50:00,95.93,95.96,95.72,95.76,8500.0,55.3738,55.3911,55.2526,55.2757,8500.0
2010-07-14 12:55:00,95.76,95.82,95.7,95.76,10100.0,55.2757,55.3103,55.241,55.2757,10100.0
2010-07-14 13:00:00,95.78,95.82,95.61,95.63,13500.0,55.2872,55.3103,55.1891,55.2006,13500.0
2010-07-14 13:05:00,95.62,95.76,95.58,95.75,7200.0,55.1949,55.2757,55.1718,55.2699,7200.0
2010-07-14 13:10:00,95.73,95.81,95.69,95.76,10300.0,55.2584,55.3045,55.2353,55.2757,10300.0
2010-07-14 13:15:00,95.79,95.8,95.67,95.68,8700.0,55.293,55.2988,55.2237,55.2295,8700.0
2010-07-14 13:20:00,95.66,95.74,95.55,95.57,6600.0,55.218,55.2641,55.1545,55.166,6600.0
2010-07-14 13:25:00,95.6,95.66,95.55,95.62,6000.0,55.1833,55.218,55.1545,55.1949,6000.0
2010-07-14 13:30:00,95.62,95.71,95.61,95.66,9500.0,55.1949,55.2468,55.1891,55.218,9500.0
2010-07-14 13:35:00,95.64,95.64,95.55,95.56,6600.0,55.2064,55.2064,55.1545,55.1602,6600.0
2010-07-14 13:40:00,95.55,95.62,95.35,95.35,9400.0,55.1545,55.1949,55.039,55.039,9400.0
2010-07-14 13:45:00,95.35,95.42,95.32,95.32,5400.0,55.039,55.0794,55.0217,55.0217,5400.0
2010-07-14 13:50:00,95.29,95.29,95.07,95.07,8800.0,55.0044,55.0044,54.8774,54.8774,8800.0
2010-07-14 13:55:00,95.09,95.3,95.09,95.28,15800.0,54.8889,55.0102,54.8889,54.9986,15800.0
2010-07-14 14:00:00,95.29,95.36,95.03,95.22,35800.0,55.0044,55.0448,54.8543,54.964,35800.0
2010-07-14 14:05:00,95.23,95.25,94.86,95.09,15800.0,54.9698,54.9813,54.7562,54.8889,15800.0
2010-07-14 14:10:00,95.1,95.18,94.87,94.9,18100.0,54.8947,54.9409,54.7619,54.7793,18100.0
2010-07-14 14:15:00,94.89,95.06,94.89,95.02,9300.0,54.7735,54.8716,54.7735,54.8485,9300.0
2010-07-14 14:20:00,95.04,95.09,94.78,94.78,11200.0,54.8601,54.8889,54.71,54.71,11200.0
2010-07-14 14:25:00,94.77,94.88,94.71,94.85,11600.0,54.7042,54.7677,54.6696,54.7504,11600.0
2010-07-14 14:30:00,94.81,95.1,94.76,94.93,16800.0,54.7273,54.8947,54.6985,54.7966,16800.0
2010-07-14 14:35:00,94.97,95.0,94.88,94.89,8700.0,54.8197,54.837,54.7677,54.7735,8700.0
2010-07-14 14:40:00,94.88,95.01,94.83,94.96,9500.0,54.7677,54.8428,54.7389,54.8139,9500.0
2010-07-14 14:45:00,94.96,95.12,94.89,95.08,11800.0,54.8139,54.9063,54.7735,54.8832,11800.0
2010-07-14 14:50:00,95.08,95.17,95.03,95.09,13100.0,54.8832,54.9351,54.8543,54.8889,13100.0
2010-07-14 14:55:00,95.1,95.23,95.01,95.11,9100.0,54.8947,54.9698,54.8428,54.9005,9100.0
2010-07-14 15:00:00,95.14,95.27,95.08,95.21,11700.0,54.9178,54.9928,54.8832,54.9582,11700.0
2010-07-14 15:05:00,95.21,95.22,95.03,95.09,7700.0,54.9582,54.964,54.8543,54.8889,7700.0
2010-07-14 15:10:00,95.11,95.11,94.97,95.08,13700.0,54.9005,54.9005,54.8197,54.8832,13700.0
2010-07-14 15:15:00,95.08,95.47,95.07,95.33,24600.0,54.8832,55.1083,54.8774,55.0275,24600.0
2010-07-14 15:20:00,95.34,95.5,95.28,95.4,13500.0,55.0332,55.1256,54.9986,55.0679,13500.0
2010-07-14 15:25:00,95.45,95.66,95.45,95.53,14700.0,55.0967,55.218,55.0967,55.1429,14700.0
2010-07-14 15:30:00,95.5,95.53,95.32,95.45,16700.0,55.1256,55.1429,55.0217,55.0967,16700.0
2010-07-14 15:35:00,95.45,95.45,95.21,95.23,24700.0,55.0967,55.0967,54.9582,54.9698,24700.0
2010-07-14 15:40:00,95.24,95.25,94.96,95.05,29800.0,54.9755,54.9813,54.8139,54.8658,29800.0
2010-07-14 15:45:00,95.03,95.49,95.03,95.46,40700.0,54.8543,55.1198,54.8543,55.1025,40700.0
2010-07-14 15:50:00,95.49,95.53,95.3,95.4,51900.0,55.1198,55.1429,55.0102,55.0679,51900.0
2010-07-14 15:55:00,95.4,95.56,95.33,95.48,93700.0,55.0679,55.1602,55.0275,55.1141,93700.0
2010-07-15 09:30:00,95.54,95.71,95.43,95.71,13200.0,55.1487,55.2468,55.0852,55.2468,13200.0
2010-07-15 09:35:00,95.7,95.7,95.29,95.32,6000.0,55.241,55.241,55.0044,55.0217,6000.0
2010-07-15 09:40:00,95.38,95.38,95.16,95.23,5200.0,55.0563,55.0563,54.9293,54.9698,5200.0
2010-07-15 09:45:00,95.22,95.32,95.05,95.23,5200.0,54.964,55.0217,54.8658,54.9698,5200.0
2010-07-15 09:50:00,95.27,95.28,95.0,95.19,8800.0,54.9928,54.9986,54.837,54.9467,8800.0
2010-07-15 09:55:00,95.24,95.31,95.14,95.16,6600.0,54.9755,55.0159,54.9178,54.9293,6600.0
2010-07-15 10:00:00,95.12,95.12,94.65,94.67,20700.0,54.9063,54.9063,54.635,54.6465,20700.0
2010-07-15 10:05:00,94.66,94.66,94.24,94.44,5600.0,54.6407,54.6407,54.3983,54.5137,5600.0
2010-07-15 10:10:00,94.4,94.4,94.05,94.15,11200.0,54.4906,54.4906,54.2886,54.3463,11200.0
2010-07-15 10:15:00,94.09,94.17,93.71,93.82,14200.0,54.3117,54.3579,54.0924,54.1559,14200.0
2010-07-15 10:20:00,93.84,94.12,93.69,93.98,9200.0,54.1674,54.329,54.0808,54.2482,9200.0
2010-07-15 10:25:00,94.01,94.2,93.98,94.18,1600.0,54.2655,54.3752,54.2482,54.3637,1600.0
2010-07-15 10:30:00,94.17,94.19,93.85,93.96,5200.0,54.3579,54.3694,54.1732,54.2367,5200.0
2010-07-15 10:35:00,94.04,94.11,93.91,94.11,4300.0,54.2828,54.3233,54.2078,54.3233,4300.0
2010-07-15 10:40:00,94.01,94.01,93.78,93.86,5100.0,54.2655,54.2655,54.1328,54.1789,5100.0
2010-07-15 10:45:00,93.82,93.96,93.75,93.96,4400.0,54.1559,54.2367,54.1154,54.2367,4400.0
2010-07-15 10:50:00,93.97,93.97,93.74,93.94,4500.0,54.2424,54.2424,54.1097,54.2251,4500.0
2010-07-15 10:55:00,93.88,93.91,93.75,93.76,6200.0,54.1905,54.2078,54.1154,54.1212,6200.0
2010-07-15 11:00:00,93.85,93.88,93.68,93.81,9600.0,54.1732,54.1905,54.075,54.1501,9600.0
2010-07-15 11:05:00,93.82,93.82,93.51,93.58,11200.0,54.1559,54.1559,53.9769,54.0173,11200.0
2010-07-15 11:10:00,93.67,93.79,93.6,93.79,4100.0,54.0693,54.1385,54.0289,54.1385,4100.0
2010-07-15 11:15:00,93.83,94.03,93.83,94.01,7000.0,54.1616,54.2771,54.1616,54.2655,7000.0
2010-07-15 11:20:00,94.01,94.24,94.01,94.1,10700.0,54.2655,54.3983,54.2655,54.3175,10700.0
2010-07-15 11:25:00,94.1,94.21,94.0,94.17,8000.0,54.3175,54.381,54.2598,54.3579,8000.0
2010-07-15 11:30:00,94.14,94.19,93.96,94.02,7600.0,54.3406,54.3694,54.2367,54.2713,7600.0
2010-07-15 11:35:00,94.03,94.18,94.02,94.18,3900.0,54.2771,54.3637,54.2713,54.3637,3900.0
2010-07-15 11:40:00,94.2,94.2,94.1,94.16,5900.0,54.3752,54.3752,54.3175,54.3521,5900.0
2010-07-15 11:45:00,94.12,94.14,94.0,94.07,7700.0,54.329,54.3406,54.2598,54.3002,7700.0
2010-07-15 11:50:00,94.05,94.23,94.03,94.14,4800.0,54.2886,54.3925,54.2771,54.3406,4800.0
2010-07-15 11:55:00,94.17,94.22,93.91,93.91,2600.0,54.3579,54.3867,54.2078,54.2078,2600.0
2010-07-15 12:00:00,93.89,94.01,93.8,93.86,6500.0,54.1963,54.2655,54.1443,54.1789,6500.0
2010-07-15 12:05:00,93.84,94.01,93.78,93.79,7400.0,54.1674,54.2655,54.1328,54.1385,7400.0
2010-07-15 12:10:00,93.79,94.01,93.79,93.94,4200.0,54.1385,54.2655,54.1385,54.2251,4200.0
2010-07-15 12:15:00,93.98,94.0,93.8,93.87,12400.0,54.2482,54.2598,54.1443,54.1847,12400.0
2010-07-15 12:20:00,93.85,93.88,93.7,93.76,3400.0,54.1732,54.1905,54.0866,54.1212,3400.0
2010-07-15 12:25:00,93.76,93.89,93.76,93.87,3700.0,54.1212,54.1963,54.1212,54.1847,3700.0
2010-07-15 12:30:00,93.83,93.97,93.8,93.95,7900.0,54.1616,54.2424,54.1443,54.2309,7900.0
2010-07-15 12:35:00,93.95,93.95,93.8,93.88,9300.0,54.2309,54.2309,54.1443,54.1905,9300.0
2010-07-15 12:40:00,93.91,93.92,93.75,93.77,6600.0,54.2078,54.2136,54.1154,54.127,6600.0
2010-07-15 12:45:00,93.82,93.92,93.82,93.89,2500.0,54.1559,54.2136,54.1559,54.1963,2500.0
2010-07-15 12:50:00,93.92,94.12,93.91,94.12,4300.0,54.2136,54.329,54.2078,54.329,4300.0
2010-07-15 12:55:00,94.1,94.11,93.97,93.97,4700.0,54.3175,54.3233,54.2424,54.2424,4700.0
2010-07-15 13:00:00,93.97,94.22,93.97,94.18,8200.0,54.2424,54.3867,54.2424,54.3637,8200.0
2010-07-15 13:05:00,94.15,94.43,94.11,94.29,7000.0,54.3463,54.508,54.3233,54.4272,7000.0
2010-07-15 13:10:00,94.29,94.34,94.21,94.34,6800.0,54.4272,54.456,54.381,54.456,6800.0
2010-07-15 13:15:00,94.38,94.55,94.27,94.55,7300.0,54.4791,54.5772,54.4156,54.5772,7300.0
2010-07-15 13:20:00,94.58,94.76,94.52,94.74,8600.0,54.5945,54.6985,54.5599,54.6869,8600.0
2010-07-15 13:25:00,94.77,94.78,94.61,94.61,3500.0,54.7042,54.71,54.6119,54.6119,3500.0
2010-07-15 13:30:00,94.61,94.7,94.47,94.47,13200.0,54.6119,54.6638,54.5311,54.5311,13200.0
2010-07-15 13:35:00,94.45,94.61,94.44,94.58,13200.0,54.5195,54.6119,54.5137,54.5945,13200.0
2010-07-15 13:40:00,94.57,94.57,94.46,94.5,17500.0,54.5888,54.5888,54.5253,54.5484,17500.0
2010-07-15 13:45:00,94.51,94.63,94.49,94.58,20600.0,54.5541,54.6234,54.5426,54.5945,20600.0
2010-07-15 13:50:00,94.57,94.57,94.29,94.36,15300.0,54.5888,54.5888,54.4272,54.4676,15300.0
2010-07-15 13:55:00,94.34,94.38,94.28,94.3,8900.0,54.456,54.4791,54.4214,54.4329,8900.0
2010-07-15 14:00:00,94.3,94.61,94.16,94.49,18400.0,54.4329,54.6119,54.3521,54.5426,18400.0
2010-07-15 14:05:00,94.46,94.46,94.12,94.13,9200.0,54.5253,54.5253,54.329,54.3348,9200.0
2010-07-15 14:10:00,94.13,94.22,94.11,94.2,12100.0,54.3348,54.3867,54.3233,54.3752,12100.0
2010-07-15 14:15:00,94.17,94.24,94.09,94.2,18700.0,54.3579,54.3983,54.3117,54.3752,18700.0
2010-07-15 14:20:00,94.22,94.29,94.04,94.05,14600.0,54.3867,54.4272,54.2828,54.2886,14600.0
2010-07-15 14:25:00,94.01,94.35,94.01,94.28,18300.0,54.2655,54.4618,54.2655,54.4214,18300.0
2010-07-15 14:30:00,94.29,94.45,94.29,94.45,5400.0,54.4272,54.5195,54.4272,54.5195,5400.0
2010-07-15 14:35:00,94.44,94.49,94.37,94.42,4200.0,54.5137,54.5426,54.4733,54.5022,4200.0
2010-07-15 14:40:00,94.44,94.47,94.31,94.37,4100.0,54.5137,54.5311,54.4387,54.4733,4100.0
2010-07-15 14:45:00,94.4,94.51,94.33,94.45,12200.0,54.4906,54.5541,54.4502,54.5195,12200.0
2010-07-15 14:50:00,94.47,94.53,94.42,94.47,9900.0,54.5311,54.5657,54.5022,54.5311,9900.0
2010-07-15 14:55:00,94.51,94.52,94.26,94.31,14500.0,54.5541,54.5599,54.4098,54.4387,14500.0
2010-07-15 15:00:00,94.31,94.45,94.27,94.36,17600.0,54.4387,54.5195,54.4156,54.4676,17600.0
2010-07-15 15:05:00,94.37,94.41,94.09,94.16,18700.0,54.4733,54.4964,54.3117,54.3521,18700.0
2010-07-15 15:10:00,94.15,94.15,93.83,93.85,16200.0,54.3463,54.3463,54.1616,54.1732,16200.0
2010-07-15 15:15:00,93.81,94.01,93.76,93.91,16500.0,54.1501,54.2655,54.1212,54.2078,16500.0
2010-07-15 15:20:00,93.94,94.0,93.79,93.79,9400.0,54.2251,54.2598,54.1385,54.1385,9400.0
2010-07-15 15:25:00,93.83,94.11,93.69,94.09,22400.0,54.1616,54.3233,54.0808,54.3117,22400.0
2010-07-15 15:30:00,94.17,94.34,94.07,94.26,39100.0,54.3579,54.456,54.3002,54.4098,39100.0
2010-07-15 15:35:00,94.25,94.62,94.14,94.48,37200.0,54.4041,54.6176,54.3406,54.5368,37200.0
2010-07-15 15:40:00,94.48,94.72,94.35,94.56,38300.0,54.5368,54.6754,54.4618,54.583,38300.0
2010-07-15 15:45:00,94.58,94.95,94.58,94.64,72800.0,54.5945,54.8081,54.5945,54.6292,72800.0
2010-07-15 15:50:00,94.67,95.0,94.67,94.95,52900.0,54.6465,54.837,54.6465,54.8081,52900.0
2010-07-15 15:55:00,94.94,95.0,94.55,94.62,145900.0,54.8024,54.837,54.5772,54.6176,145900.0
2010-07-16 09:30:00,93.86,94.29,93.79,94.1,106600.0,54.1789,54.4272,54.1385,54.3175,106600.0
2010-07-16 09:35:00,94.02,94.18,93.75,93.96,9800.0,54.2713,54.3637,54.1154,54.2367,9800.0
2010-07-16 09:40:00,93.91,94.25,93.86,93.97,15800.0,54.2078,54.4041,54.1789,54.2424,15800.0
2010-07-16 09:45:00,93.93,93.93,93.49,93.72,13900.0,54.2193,54.2193,53.9654,54.0981,13900.0
2010-07-16 09:50:00,93.77,93.86,93.24,93.41,24000.0,54.127,54.1789,53.8211,53.9192,24000.0
2010-07-16 09:55:00,93.4,93.82,92.97,93.03,23900.0,53.9134,54.1559,53.6652,53.6998,23900.0
2010-07-16 10:00:00,93.01,93.21,93.0,93.12,25700.0,53.6883,53.8037,53.6825,53.7518,25700.0
2010-07-16 10:05:00,93.1,93.12,92.53,92.74,12500.0,53.7402,53.7518,53.4112,53.5324,12500.0
2010-07-16 10:10:00,92.69,92.99,92.67,92.85,16900.0,53.5036,53.6768,53.492,53.5959,16900.0
2010-07-16 10:15:00,92.85,92.98,92.66,92.98,13800.0,53.5959,53.671,53.4863,53.671,13800.0
2010-07-16 10:20:00,92.97,93.04,92.8,93.02,8000.0,53.6652,53.7056,53.5671,53.6941,8000.0
2010-07-16 10:25:00,92.98,93.08,92.89,93.05,12400.0,53.671,53.7287,53.619,53.7114,12400.0
2010-07-16 10:30:00,93.04,93.1,92.91,93.01,28400.0,53.7056,53.7402,53.6306,53.6883,28400.0
2010-07-16 10:35:00,93.0,93.03,92.79,92.88,6400.0,53.6825,53.6998,53.5613,53.6133,6400.0
2010-07-16 10:40:00,92.82,92.97,92.64,92.94,10900.0,53.5786,53.6652,53.4747,53.6479,10900.0
2010-07-16 10:45:00,92.97,93.22,92.97,93.16,12000.0,53.6652,53.8095,53.6652,53.7749,12000.0
2010-07-16 10:50:00,93.16,93.3,93.02,93.02,27500.0,53.7749,53.8557,53.6941,53.6941,27500.0
2010-07-16 10:55:00,93.05,93.26,93.01,93.2,14000.0,53.7114,53.8326,53.6883,53.798,14000.0
2010-07-16 11:00:00,93.21,93.24,93.04,93.05,12600.0,53.8037,53.8211,53.7056,53.7114,12600.0
2010-07-16 11:05:00,93.05,93.21,93.04,93.08,18100.0,53.7114,53.8037,53.7056,53.7287,18100.0
2010-07-16 11:10:00,93.07,93.2,92.99,93.2,5700.0,53.7229,53.798,53.6768,53.798,5700.0
2010-07-16 11:15:00,93.21,93.29,93.12,93.14,7600.0,53.8037,53.8499,53.7518,53.7633,7600.0
2010-07-16 11:20:00,93.11,93.11,92.74,92.83,7900.0,53.746,53.746,53.5324,53.5844,7900.0
2010-07-16 11:25:00,92.88,93.05,92.72,93.01,18700.0,53.6133,53.7114,53.5209,53.6883,18700.0
2010-07-16 11:30:00,93.01,93.04,92.83,92.83,22400.0,53.6883,53.7056,53.5844,53.5844,22400.0
2010-07-16 11:35:00,92.82,92.97,92.7,92.94,14900.0,53.5786,53.6652,53.5094,53.6479,14900.0
2010-07-16 11:40:00,92.9,92.95,92.8,92.88,16500.0,53.6248,53.6537,53.5671,53.6133,16500.0
2010-07-16 11:45:00,92.86,92.88,92.65,92.8,7500.0,53.6017,53.6133,53.4805,53.5671,7500.0
2010-07-16 11:50:00,92.82,92.9,92.56,92.65,11500.0,53.5786,53.6248,53.4285,53.4805,11500.0
2010-07-16 11:55:00,92.64,92.89,92.6,92.82,11800.0,53.4747,53.619,53.4516,53.5786,11800.0
2010-07-16 12:00:00,92.81,92.85,92.74,92.79,8300.0,53.5729,53.5959,53.5324,53.5613,8300.0
2010-07-16 12:05:00,92.77,92.81,92.63,92.76,13200.0,53.5498,53.5729,53.4689,53.544,13200.0
2010-07-16 12:10:00,92.76,92.87,92.71,92.72,21800.0,53.544,53.6075,53.5151,53.5209,21800.0
2010-07-16 12:15:00,92.72,92.74,92.46,92.54,19500.0,53.5209,53.5324,53.3708,53.417,19500.0
2010-07-16 12:20:00,92.56,92.67,92.5,92.63,4800.0,53.4285,53.492,53.3939,53.4689,4800.0
2010-07-16 12:25:00,92.64,92.73,92.56,92.69,13900.0,53.4747,53.5267,53.4285,53.5036,13900.0
2010-07-16 12:30:00,92.68,92.77,92.63,92.7,11700.0,53.4978,53.5498,53.4689,53.5094,11700.0
2010-07-16 12:35:00,92.64,92.71,92.53,92.58,12800.0,53.4747,53.5151,53.4112,53.4401,12800.0
2010-07-16 12:40:00,92.62,92.66,92.52,92.65,9000.0,53.4632,53.4863,53.4055,53.4805,9000.0
2010-07-16 12:45:00,92.67,92.67,92.47,92.54,12900.0,53.492,53.492,53.3766,53.417,12900.0
2010-07-16 12:50:00,92.53,92.59,92.46,92.51,9400.0,53.4112,53.4459,53.3708,53.3997,9400.0
2010-07-16 12:55:00,92.51,92.54,92.43,92.5,10600.0,53.3997,53.417,53.3535,53.3939,10600.0
2010-07-16 13:00:00,92.49,92.64,92.48,92.54,19400.0,53.3881,53.4747,53.3824,53.417,19400.0
2010-07-16 13:05:00,92.52,92.7,92.51,92.67,8200.0,53.4055,53.5094,53.3997,53.492,8200.0
2010-07-16 13:10:00,92.64,92.65,92.51,92.54,9900.0,53.4747,53.4805,53.3997,53.417,9900.0
2010-07-16 13:15:00,92.5,92.68,92.5,92.64,6600.0,53.3939,53.4978,53.3939,53.4747,6600.0
2010-07-16 13:20:00,92.62,92.65,92.45,92.52,9700.0,53.4632,53.4805,53.365,53.4055,9700.0
2010-07-16 13:25:00,92.53,92.55,92.39,92.52,11000.0,53.4112,53.4228,53.3304,53.4055,11000.0
2010-07-16 13:30:00,92.47,92.69,92.44,92.62,7800.0,53.3766,53.5036,53.3593,53.4632,7800.0
2010-07-16 13:35:00,92.64,92.76,92.58,92.6,8700.0,53.4747,53.544,53.4401,53.4516,8700.0
2010-07-16 13:40:00,92.63,92.63,92.48,92.48,15600.0,53.4689,53.4689,53.3824,53.3824,15600.0
2010-07-16 13:45:00,92.46,92.52,92.35,92.49,17000.0,53.3708,53.4055,53.3073,53.3881,17000.0
2010-07-16 13:50:00,92.48,92.53,92.26,92.26,9200.0,53.3824,53.4112,53.2554,53.2554,9200.0
2010-07-16 13:55:00,92.28,92.4,92.28,92.35,8000.0,53.2669,53.3362,53.2669,53.3073,8000.0
2010-07-16 14:00:00,92.33,92.46,92.27,92.45,13200.0,53.2958,53.3708,53.2611,53.365,13200.0
2010-07-16 14:05:00,92.44,92.45,92.33,92.44,7700.0,53.3593,53.365,53.2958,53.3593,7700.0
2010-07-16 14:10:00,92.41,92.47,92.27,92.3,9100.0,53.342,53.3766,53.2611,53.2785,9100.0
2010-07-16 14:15:00,92.25,92.25,92.05,92.05,8900.0,53.2496,53.2496,53.1342,53.1342,8900.0
2010-07-16 14:20:00,92.07,92.11,91.96,91.99,13100.0,53.1457,53.1688,53.0822,53.0995,13100.0
2010-07-16 14:25:00,91.98,92.13,91.94,91.98,20400.0,53.0937,53.1803,53.0707,53.0937,20400.0
2010-07-16 14:30:00,91.96,92.05,91.88,91.91,14800.0,53.0822,53.1342,53.036,53.0533,14800.0
2010-07-16 14:35:00,91.96,91.98,91.78,91.85,15900.0,53.0822,53.0937,52.9783,53.0187,15900.0
2010-07-16 14:40:00,91.85,91.9,91.76,91.78,11600.0,53.0187,53.0476,52.9668,52.9783,11600.0
2010-07-16 14:45:00,91.8,91.98,91.68,91.71,13300.0,52.9898,53.0937,52.9206,52.9379,13300.0
2010-07-16 14:50:00,91.7,91.76,91.57,91.57,20100.0,52.9321,52.9668,52.8571,52.8571,20100.0
2010-07-16 14:55:00,91.57,91.67,91.53,91.59,21500.0,52.8571,52.9148,52.834,52.8686,21500.0
2010-07-16 15:00:00,91.6,91.74,91.6,91.72,23700.0,52.8744,52.9552,52.8744,52.9437,23700.0
2010-07-16 15:05:00,91.72,91.77,91.53,91.57,23700.0,52.9437,52.9725,52.834,52.8571,23700.0
2010-07-16 15:10:00,91.56,91.58,91.35,91.51,27800.0,52.8513,52.8629,52.7301,52.8224,27800.0
2010-07-16 15:15:00,91.53,91.53,91.31,91.31,29700.0,52.834,52.834,52.707,52.707,29700.0
2010-07-16 15:20:00,91.31,91.38,90.98,90.98,33400.0,52.707,52.7474,52.5165,52.5165,33400.0
2010-07-16 15:25:00,91.02,91.22,90.93,91.07,53100.0,52.5396,52.6551,52.4877,52.5685,53100.0
2010-07-16 15:30:00,91.1,91.36,91.06,91.36,42200.0,52.5858,52.7359,52.5627,52.7359,42200.0
2010-07-16 15:35:00,91.38,91.68,91.35,91.52,41300.0,52.7474,52.9206,52.7301,52.8282,41300.0
2010-07-16 15:40:00,91.52,91.66,91.39,91.45,48400.0,52.8282,52.909,52.7532,52.7878,48400.0
2010-07-16 15:45:00,91.44,91.44,91.1,91.2,92500.0,52.782,52.782,52.5858,52.6435,92500.0
2010-07-16 15:50:00,91.2,91.73,91.17,91.68,112400.0,52.6435,52.9494,52.6262,52.9206,112400.0
2010-07-16 15:55:00,91.67,91.74,91.28,91.44,164600.0,52.9148,52.9552,52.6897,52.782,164600.0
2010-07-19 09:30:00,91.38,91.83,91.29,91.29,18300.0,52.7474,53.0072,52.6955,52.6955,18300.0
2010-07-19 09:35:00,91.31,91.41,91.02,91.05,17300.0,52.707,52.7647,52.5396,52.5569,17300.0
2010-07-19 09:40:00,91.03,91.53,90.94,91.43,12000.0,52.5454,52.834,52.4934,52.7763,12000.0
2010-07-19 09:45:00,91.49,91.57,91.25,91.35,14100.0,52.8109,52.8571,52.6724,52.7301,14100.0
2010-07-19 09:50:00,91.27,91.65,91.26,91.59,7700.0,52.6839,52.9033,52.6781,52.8686,7700.0
2010-07-19 09:55:00,91.67,91.69,91.46,91.56,12200.0,52.9148,52.9264,52.7936,52.8513,12200.0
2010-07-19 10:00:00,91.54,91.56,91.21,91.29,20300.0,52.8398,52.8513,52.6493,52.6955,20300.0
2010-07-19 10:05:00,91.31,91.51,90.88,90.95,24900.0,52.707,52.8224,52.4588,52.4992,24900.0
2010-07-19 10:10:00,90.9,91.17,90.83,90.86,14900.0,52.4703,52.6262,52.4299,52.4472,14900.0
2010-07-19 10:15:00,90.84,90.85,90.5,90.6,9600.0,52.4357,52.4415,52.2394,52.2972,9600.0
2010-07-19 10:20:00,90.58,90.73,90.2,90.25,7600.0,52.2856,52.3722,52.0663,52.0951,7600.0
2010-07-19 10:25:00,90.24,90.37,90.2,90.24,8900.0,52.0894,52.1644,52.0663,52.0894,8900.0
2010-07-19 10:30:00,90.27,90.63,90.26,90.46,14800.0,52.1067,52.3145,52.1009,52.2164,14800.0
2010-07-19 10:35:00,90.48,90.66,90.35,90.35,11600.0,52.2279,52.3318,52.1529,52.1529,11600.0
2010-07-19 10:40:00,90.37,90.74,90.27,90.7,14400.0,52.1644,52.378,52.1067,52.3549,14400.0
2010-07-19 10:45:00,90.72,90.75,90.43,90.54,30200.0,52.3664,52.3838,52.199,52.2625,30200.0
2010-07-19 10:50:00,90.52,90.57,90.3,90.55,12900.0,52.251,52.2799,52.124,52.2683,12900.0
2010-07-19 10:55:00,90.55,90.74,90.32,90.63,11400.0,52.2683,52.378,52.1355,52.3145,11400.0
2010-07-19 11:00:00,90.61,90.91,90.56,90.75,8200.0,52.3029,52.4761,52.2741,52.3838,8200.0
2010-07-19 11:05:00,90.78,90.96,90.68,90.69,7900.0,52.4011,52.505,52.3433,52.3491,7900.0
2010-07-19 11:10:00,90.71,90.82,90.67,90.77,17300.0,52.3607,52.4242,52.3376,52.3953,17300.0
2010-07-19 11:15:00,90.78,91.1,90.78,90.97,9500.0,52.4011,52.5858,52.4011,52.5107,9500.0
2010-07-19 11:20:00,90.96,91.26,90.83,91.17,9900.0,52.505,52.6781,52.4299,52.6262,9900.0
2010-07-19 11:25:00,91.22,91.33,91.01,91.01,10500.0,52.6551,52.7185,52.5338,52.5338,10500.0
2010-07-19 11:30:00,91.06,91.07,90.82,90.85,10000.0,52.5627,52.5685,52.4242,52.4415,10000.0
2010-07-19 11:35:00,90.89,90.93,90.74,90.8,7400.0,52.4646,52.4877,52.378,52.4126,7400.0
2010-07-19 11:40:00,90.78,91.12,90.76,91.01,14800.0,52.4011,52.5973,52.3895,52.5338,14800.0
2010-07-19 11:45:00,91.02,91.1,90.89,91.1,5400.0,52.5396,52.5858,52.4646,52.5858,5400.0
2010-07-19 11:50:00,91.12,91.41,91.12,91.41,6200.0,52.5973,52.7647,52.5973,52.7647,6200.0
2010-07-19 11:55:00,91.4,91.4,91.29,91.36,3400.0,52.759,52.759,52.6955,52.7359,3400.0
2010-07-19 12:00:00,91.4,91.41,91.24,91.25,6100.0,52.759,52.7647,52.6666,52.6724,6100.0
2010-07-19 12:05:00,91.23,91.43,91.14,91.43,4300.0,52.6608,52.7763,52.6089,52.7763,4300.0
2010-07-19 12:10:00,91.34,91.39,91.27,91.34,2800.0,52.7243,52.7532,52.6839,52.7243,2800.0
2010-07-19 12:15:00,91.33,91.53,91.33,91.48,4800.0,52.7185,52.834,52.7185,52.8051,4800.0
2010-07-19 12:20:00,91.48,91.62,91.44,91.51,3800.0,52.8051,52.8859,52.782,52.8224,3800.0
2010-07-19 12:25:00,91.5,91.64,91.43,91.6,6500.0,52.8167,52.8975,52.7763,52.8744,6500.0
2010-07-19 12:30:00,91.57,91.57,91.4,91.44,2400.0,52.8571,52.8571,52.759,52.782,2400.0
2010-07-19 12:35:00,91.44,91.46,91.39,91.4,10000.0,52.782,52.7936,52.7532,52.759,10000.0
2010-07-19 12:40:00,91.4,91.5,91.4,91.46,6200.0,52.759,52.8167,52.759,52.7936,6200.0
2010-07-19 12:45:00,91.44,91.78,91.4,91.78,12500.0,52.782,52.9783,52.759,52.9783,12500.0
2010-07-19 12:50:00,91.79,91.99,91.75,91.76,7800.0,52.9841,53.0995,52.961,52.9668,7800.0
2010-07-19 12:55:00,91.74,91.98,91.69,91.98,5800.0,52.9552,53.0937,52.9264,53.0937,5800.0
2010-07-19 13:00:00,92.0,92.0,91.78,91.78,3300.0,53.1053,53.1053,52.9783,52.9783,3300.0
2010-07-19 13:05:00,91.78,91.89,91.73,91.84,6100.0,52.9783,53.0418,52.9494,53.0129,6100.0
2010-07-19 13:10:00,91.86,91.86,91.72,91.77,4600.0,53.0245,53.0245,52.9437,52.9725,4600.0
2010-07-19 13:15:00,91.75,91.81,91.63,91.63,1300.0,52.961,52.9956,52.8917,52.8917,1300.0
2010-07-19 13:20:00,91.64,91.81,91.62,91.79,4400.0,52.8975,52.9956,52.8859,52.9841,4400.0
2010-07-19 13:25:00,91.81,91.82,91.63,91.63,3800.0,52.9956,53.0014,52.8917,52.8917,3800.0
2010-07-19 13:30:00,91.69,91.9,91.69,91.86,2900.0,52.9264,53.0476,52.9264,53.0245,2900.0
2010-07-19 13:35:00,91.8,91.8,91.69,91.69,3500.0,52.9898,52.9898,52.9264,52.9264,3500.0
2010-07-19 13:40:00,91.7,91.74,91.46,91.46,3900.0,52.9321,52.9552,52.7936,52.7936,3900.0
2010-07-19 13:45:00,91.49,91.62,91.49,91.59,5700.0,52.8109,52.8859,52.8109,52.8686,5700.0
2010-07-19 13:50:00,91.58,91.64,91.5,91.62,9000.0,52.8629,52.8975,52.8167,52.8859,9000.0
2010-07-19 13:55:00,91.64,91.66,91.54,91.57,8700.0,52.8975,52.909,52.8398,52.8571,8700.0
2010-07-19 14:00:00,91.6,91.77,91.55,91.75,6200.0,52.8744,52.9725,52.8455,52.961,6200.0
2010-07-19 14:05:00,91.78,91.85,91.69,91.76,6500.0,52.9783,53.0187,52.9264,52.9668,6500.0
2010-07-19 14:10:00,91.79,91.88,91.79,91.87,4000.0,52.9841,53.036,52.9841,53.0303,4000.0
2010-07-19 14:15:00,91.87,92.09,91.81,92.08,8700.0,53.0303,53.1572,52.9956,53.1515,8700.0
2010-07-19 14:20:00,92.08,92.11,91.95,92.03,3500.0,53.1515,53.1688,53.0764,53.1226,3500.0
2010-07-19 14:25:00,92.07,92.07,91.93,91.97,4000.0,53.1457,53.1457,53.0649,53.088,4000.0
2010-07-19 14:30:00,91.97,92.06,91.94,92.06,4400.0,53.088,53.1399,53.0707,53.1399,4400.0
2010-07-19 14:35:00,92.05,92.11,91.96,92.11,5000.0,53.1342,53.1688,53.0822,53.1688,5000.0
2010-07-19 14:40:00,92.1,92.28,92.1,92.24,8800.0,53.163,53.2669,53.163,53.2438,8800.0
2010-07-19 14:45:00,92.26,92.35,92.19,92.35,9000.0,53.2554,53.3073,53.215,53.3073,9000.0
2010-07-19 14:50:00,92.32,92.42,92.25,92.37,6200.0,53.29,53.3477,53.2496,53.3189,6200.0
2010-07-19 14:55:00,92.36,92.39,92.2,92.23,5600.0,53.3131,53.3304,53.2207,53.2381,5600.0
2010-07-19 15:00:00,92.25,92.44,92.23,92.43,12200.0,53.2496,53.3593,53.2381,53.3535,12200.0
2010-07-19 15:05:00,92.4,92.57,92.28,92.5,10400.0,53.3362,53.4343,53.2669,53.3939,10400.0
2010-07-19 15:10:00,92.5,92.61,92.46,92.47,12600.0,53.3939,53.4574,53.3708,53.3766,12600.0
2010-07-19 15:15:00,92.49,92.57,92.35,92.45,6800.0,53.3881,53.4343,53.3073,53.365,6800.0
2010-07-19 15:20:00,92.42,92.46,92.26,92.39,8300.0,53.3477,53.3708,53.2554,53.3304,8300.0
2010-07-19 15:25:00,92.34,92.34,92.14,92.24,12900.0,53.3016,53.3016,53.1861,53.2438,12900.0
2010-07-19 15:30:00,92.22,92.35,92.11,92.22,16100.0,53.2323,53.3073,53.1688,53.2323,16100.0
2010-07-19 15:35:00,92.21,92.32,91.98,92.08,23900.0,53.2265,53.29,53.0937,53.1515,23900.0
2010-07-19 15:40:00,92.08,92.2,91.94,92.04,28300.0,53.1515,53.2207,53.0707,53.1284,28300.0
2010-07-19 15:45:00,92.12,92.31,91.98,92.12,38300.0,53.1746,53.2842,53.0937,53.1746,38300.0
2010-07-19 15:50:00,92.17,92.31,92.04,92.22,33400.0,53.2034,53.2842,53.1284,53.2323,33400.0
2010-07-19 15:55:00,92.22,92.38,92.18,92.27,98600.0,53.2323,53.3246,53.2092,53.2611,98600.0
2010-07-20 09:30:00,90.87,91.0,90.51,91.0,15600.0,52.453,52.5281,52.2452,52.5281,15600.0
2010-07-20 09:35:00,91.08,91.08,90.72,91.08,3600.0,52.5742,52.5742,52.3664,52.5742,3600.0
2010-07-20 09:40:00,90.92,91.27,90.86,91.26,21100.0,52.4819,52.6839,52.4472,52.6781,21100.0
2010-07-20 09:45:00,91.28,91.36,91.15,91.17,4800.0,52.6897,52.7359,52.6146,52.6262,4800.0
2010-07-20 09:50:00,91.22,91.43,91.21,91.43,5700.0,52.6551,52.7763,52.6493,52.7763,5700.0
2010-07-20 09:55:00,91.42,91.42,91.21,91.29,6000.0,52.7705,52.7705,52.6493,52.6955,6000.0
2010-07-20 10:00:00,91.25,91.35,91.02,91.06,5600.0,52.6724,52.7301,52.5396,52.5627,5600.0
2010-07-20 10:05:00,91.03,91.19,90.97,91.11,13500.0,52.5454,52.6377,52.5107,52.5916,13500.0
2010-07-20 10:10:00,91.17,91.25,90.92,90.96,16500.0,52.6262,52.6724,52.4819,52.505,16500.0
2010-07-20 10:15:00,90.95,91.34,90.95,91.33,16900.0,52.4992,52.7243,52.4992,52.7185,16900.0
2010-07-20 10:20:00,91.29,91.59,91.28,91.54,26700.0,52.6955,52.8686,52.6897,52.8398,26700.0
2010-07-20 10:25:00,91.54,91.69,91.48,91.63,22900.0,52.8398,52.9264,52.8051,52.8917,22900.0
2010-07-20 10:30:00,91.59,91.7,91.44,91.7,18200.0,52.8686,52.9321,52.782,52.9321,18200.0
2010-07-20 10:35:00,91.68,91.8,91.56,91.65,25400.0,52.9206,52.9898,52.8513,52.9033,25400.0
2010-07-20 10:40:00,91.67,91.94,91.6,91.77,14200.0,52.9148,53.0707,52.8744,52.9725,14200.0
2010-07-20 10:45:00,91.8,91.9,91.74,91.83,10300.0,52.9898,53.0476,52.9552,53.0072,10300.0
2010-07-20 10:50:00,91.82,92.16,91.8,92.07,20900.0,53.0014,53.1976,52.9898,53.1457,20900.0
2010-07-20 10:55:00,92.12,92.19,92.04,92.16,14800.0,53.1746,53.215,53.1284,53.1976,14800.0
2010-07-20 11:00:00,92.18,92.44,92.14,92.44,8800.0,53.2092,53.3593,53.1861,53.3593,8800.0
2010-07-20 11:05:00,92.41,92.6,92.26,92.58,15700.0,53.342,53.4516,53.2554,53.4401,15700.0
2010-07-20 11:10:00,92.57,92.68,92.54,92.65,23700.0,53.4343,53.4978,53.417,53.4805,23700.0
2010-07-20 11:15:00,92.67,92.95,92.67,92.84,18700.0,53.492,53.6537,53.492,53.5902,18700.0
2010-07-20 11:20:00,92.86,92.94,92.82,92.88,4500.0,53.6017,53.6479,53.5786,53.6133,4500.0
2010-07-20 11:25:00,92.87,92.93,92.75,92.82,7100.0,53.6075,53.6421,53.5382,53.5786,7100.0
2010-07-20 11:30:00,92.82,93.01,92.81,92.83,10800.0,53.5786,53.6883,53.5729,53.5844,10800.0
2010-07-20 11:35:00,92.79,92.88,92.66,92.73,4600.0,53.5613,53.6133,53.4863,53.5267,4600.0
2010-07-20 11:40:00,92.67,92.83,92.52,92.76,8600.0,53.492,53.5844,53.4055,53.544,8600.0
2010-07-20 11:45:00,92.77,92.94,92.75,92.93,7600.0,53.5498,53.6479,53.5382,53.6421,7600.0
2010-07-20 11:50:00,92.96,92.98,92.7,92.82,16400.0,53.6594,53.671,53.5094,53.5786,16400.0
2010-07-20 11:55:00,92.82,92.89,92.76,92.86,30100.0,53.5786,53.619,53.544,53.6017,30100.0
2010-07-20 12:00:00,92.86,92.92,92.76,92.92,7900.0,53.6017,53.6363,53.544,53.6363,7900.0
2010-07-20 12:05:00,92.93,93.03,92.84,92.89,9300.0,53.6421,53.6998,53.5902,53.619,9300.0
2010-07-20 12:10:00,92.93,92.97,92.76,92.79,5600.0,53.6421,53.6652,53.544,53.5613,5600.0
2010-07-20 12:15:00,92.76,92.82,92.65,92.77,14600.0,53.544,53.5786,53.4805,53.5498,14600.0
2010-07-20 12:20:00,92.74,92.87,92.72,92.87,5500.0,53.5324,53.6075,53.5209,53.6075,5500.0
2010-07-20 12:25:00,92.85,92.98,92.85,92.87,3500.0,53.5959,53.671,53.5959,53.6075,3500.0
2010-07-20 12:30:00,92.9,92.97,92.83,92.9,8800.0,53.6248,53.6652,53.5844,53.6248,8800.0
2010-07-20 12:35:00,92.87,92.87,92.66,92.66,2500.0,53.6075,53.6075,53.4863,53.4863,2500.0
2010-07-20 12:40:00,92.59,92.7,92.55,92.7,9000.0,53.4459,53.5094,53.4228,53.5094,9000.0
2010-07-20 12:45:00,92.69,92.9,92.69,92.82,4500.0,53.5036,53.6248,53.5036,53.5786,4500.0
2010-07-20 12:50:00,92.78,92.8,92.68,92.79,5600.0,53.5555,53.5671,53.4978,53.5613,5600.0
2010-07-20 12:55:00,92.79,93.04,92.77,93.04,4300.0,53.5613,53.7056,53.5498,53.7056,4300.0
2010-07-20 13:00:00,93.05,93.31,93.05,93.21,14000.0,53.7114,53.8615,53.7114,53.8037,14000.0
2010-07-20 13:05:00,93.26,93.3,93.2,93.22,13800.0,53.8326,53.8557,53.798,53.8095,13800.0
2010-07-20 13:10:00,93.21,93.22,92.97,92.99,15100.0,53.8037,53.8095,53.6652,53.6768,15100.0
2010-07-20 13:15:00,92.99,93.36,92.95,93.28,8900.0,53.6768,53.8903,53.6537,53.8441,8900.0
2010-07-20 13:20:00,93.32,93.42,93.26,93.26,3600.0,53.8672,53.925,53.8326,53.8326,3600.0
2010-07-20 13:25:00,93.22,93.28,93.16,93.24,6700.0,53.8095,53.8441,53.7749,53.8211,6700.0
2010-07-20 13:30:00,93.24,93.4,93.2,93.38,11500.0,53.8211,53.9134,53.798,53.9019,11500.0
2010-07-20 13:35:00,93.43,93.82,93.43,93.82,16000.0,53.9307,54.1559,53.9307,54.1559,16000.0
2010-07-20 13:40:00,93.82,93.89,93.66,93.7,25600.0,54.1559,54.1963,54.0635,54.0866,25600.0
2010-07-20 13:45:00,93.69,93.84,93.68,93.7,7500.0,54.0808,54.1674,54.075,54.0866,7500.0
2010-07-20 13:50:00,93.73,94.02,93.67,93.92,8100.0,54.1039,54.2713,54.0693,54.2136,8100.0
2010-07-20 13:55:00,93.91,94.07,93.75,93.87,8400.0,54.2078,54.3002,54.1154,54.1847,8400.0
2010-07-20 14:00:00,93.85,93.85,93.53,93.61,10500.0,54.1732,54.1732,53.9885,54.0346,10500.0
2010-07-20 14:05:00,93.6,93.65,93.55,93.61,7200.0,54.0289,54.0577,54.0,54.0346,7200.0
2010-07-20 14:10:00,93.57,93.63,93.46,93.48,5500.0,54.0115,54.0462,53.9481,53.9596,5500.0
2010-07-20 14:15:00,93.44,93.5,93.39,93.48,7300.0,53.9365,53.9711,53.9076,53.9596,7300.0
2010-07-20 14:20:00,93.45,93.48,93.24,93.32,15300.0,53.9423,53.9596,53.8211,53.8672,15300.0
2010-07-20 14:25:00,93.32,93.39,93.24,93.33,10400.0,53.8672,53.9076,53.8211,53.873,10400.0
2010-07-20 14:30:00,93.33,93.53,93.31,93.49,6200.0,53.873,53.9885,53.8615,53.9654,6200.0
2010-07-20 14:35:00,93.48,93.58,93.32,93.4,15000.0,53.9596,54.0173,53.8672,53.9134,15000.0
2010-07-20 14:40:00,93.43,93.45,93.28,93.39,14500.0,53.9307,53.9423,53.8441,53.9076,14500.0
2010-07-20 14:45:00,93.35,93.63,93.31,93.54,10700.0,53.8846,54.0462,53.8615,53.9942,10700.0
2010-07-20 14:50:00,93.58,93.83,93.5,93.66,14600.0,54.0173,54.1616,53.9711,54.0635,14600.0
2010-07-20 14:55:00,93.65,93.69,93.48,93.48,10700.0,54.0577,54.0808,53.9596,53.9596,10700.0
2010-07-20 15:00:00,93.53,93.65,93.35,93.64,31600.0,53.9885,54.0577,53.8846,54.052,31600.0
2010-07-20 15:05:00,93.72,93.77,93.6,93.71,16900.0,54.0981,54.127,54.0289,54.0924,16900.0
2010-07-20 15:10:00,93.67,94.01,93.66,93.99,14700.0,54.0693,54.2655,54.0635,54.254,14700.0
2010-07-20 15:15:00,93.95,94.12,93.92,93.95,22000.0,54.2309,54.329,54.2136,54.2309,22000.0
2010-07-20 15:20:00,93.92,94.2,93.9,94.18,21900.0,54.2136,54.3752,54.202,54.3637,21900.0
2010-07-20 15:25:00,94.15,94.33,94.1,94.25,27800.0,54.3463,54.4502,54.3175,54.4041,27800.0
2010-07-20 15:30:00,94.24,94.47,94.22,94.26,25500.0,54.3983,54.5311,54.3867,54.4098,25500.0
2010-07-20 15:35:00,94.26,94.35,94.1,94.11,35300.0,54.4098,54.4618,54.3175,54.3233,35300.0
2010-07-20 15:40:00,94.11,94.2,93.99,94.13,36600.0,54.3233,54.3752,54.254,54.3348,36600.0
2010-07-20 15:45:00,94.18,94.47,94.15,94.45,55300.0,54.3637,54.5311,54.3463,54.5195,55300.0
2010-07-20 15:50:00,94.48,94.53,94.16,94.17,70000.0,54.5368,54.5657,54.3521,54.3579,70000.0
2010-07-20 15:55:00,94.16,94.43,94.16,94.35,97200.0,54.3521,54.508,54.3521,54.4618,97200.0
2010-07-21 09:30:00,95.36,95.36,94.65,94.99,15300.0,55.0448,55.0448,54.635,54.8312,15300.0
2010-07-21 09:35:00,94.99,95.13,94.73,94.73,10900.0,54.8312,54.912,54.6811,54.6811,10900.0
2010-07-21 09:40:00,94.86,95.06,94.65,95.06,5600.0,54.7562,54.8716,54.635,54.8716,5600.0
2010-07-21 09:45:00,95.07,95.07,94.62,94.62,12400.0,54.8774,54.8774,54.6176,54.6176,12400.0
2010-07-21 09:50:00,94.7,94.82,94.56,94.57,4800.0,54.6638,54.7331,54.583,54.5888,4800.0
2010-07-21 09:55:00,94.55,94.55,94.24,94.3,7900.0,54.5772,54.5772,54.3983,54.4329,7900.0
2010-07-21 10:00:00,94.25,94.35,93.99,94.2,24100.0,54.4041,54.4618,54.254,54.3752,24100.0
2010-07-21 10:05:00,94.25,94.25,94.0,94.12,8600.0,54.4041,54.4041,54.2598,54.329,8600.0
2010-07-21 10:10:00,94.11,94.35,94.07,94.13,9200.0,54.3233,54.4618,54.3002,54.3348,9200.0
2010-07-21 10:15:00,94.09,94.39,94.03,94.2,12000.0,54.3117,54.4849,54.2771,54.3752,12000.0
2010-07-21 10:20:00,94.2,94.38,94.09,94.23,10900.0,54.3752,54.4791,54.3117,54.3925,10900.0
2010-07-21 10:25:00,94.28,94.44,94.25,94.44,7000.0,54.4214,54.5137,54.4041,54.5137,7000.0
2010-07-21 10:30:00,94.39,94.44,94.2,94.27,7500.0,54.4849,54.5137,54.3752,54.4156,7500.0
2010-07-21 10:35:00,94.3,94.37,94.09,94.17,13600.0,54.4329,54.4733,54.3117,54.3579,13600.0
2010-07-21 10:40:00,94.17,94.23,94.06,94.22,4000.0,54.3579,54.3925,54.2944,54.3867,4000.0
2010-07-21 10:45:00,94.15,94.26,94.07,94.2,5200.0,54.3463,54.4098,54.3002,54.3752,5200.0
2010-07-21 10:50:00,94.25,94.25,94.06,94.23,6800.0,54.4041,54.4041,54.2944,54.3925,6800.0
2010-07-21 10:55:00,94.18,94.26,93.94,94.01,8100.0,54.3637,54.4098,54.2251,54.2655,8100.0
2010-07-21 11:00:00,94.01,94.07,93.9,94.02,10700.0,54.2655,54.3002,54.202,54.2713,10700.0
2010-07-21 11:05:00,93.93,93.95,93.53,93.7,20000.0,54.2193,54.2309,53.9885,54.0866,20000.0
2010-07-21 11:10:00,93.61,93.83,93.54,93.82,10600.0,54.0346,54.1616,53.9942,54.1559,10600.0
2010-07-21 11:15:00,93.82,93.82,93.58,93.66,8000.0,54.1559,54.1559,54.0173,54.0635,8000.0
2010-07-21 11:20:00,93.64,93.79,93.62,93.76,16000.0,54.052,54.1385,54.0404,54.1212,16000.0
2010-07-21 11:25:00,93.76,93.83,93.7,93.81,11300.0,54.1212,54.1616,54.0866,54.1501,11300.0
2010-07-21 11:30:00,93.81,93.81,93.56,93.71,19000.0,54.1501,54.1501,54.0058,54.0924,19000.0
2010-07-21 11:35:00,93.75,94.01,93.67,93.91,15000.0,54.1154,54.2655,54.0693,54.2078,15000.0
2010-07-21 11:40:00,93.96,94.0,93.8,93.82,15500.0,54.2367,54.2598,54.1443,54.1559,15500.0
2010-07-21 11:45:00,93.84,93.87,93.76,93.77,11800.0,54.1674,54.1847,54.1212,54.127,11800.0
2010-07-21 11:50:00,93.78,93.88,93.72,93.77,8900.0,54.1328,54.1905,54.0981,54.127,8900.0
2010-07-21 11:55:00,93.81,93.89,93.69,93.8,28300.0,54.1501,54.1963,54.0808,54.1443,28300.0
2010-07-21 12:00:00,93.8,93.88,93.7,93.71,6100.0,54.1443,54.1905,54.0866,54.0924,6100.0
2010-07-21 12:05:00,93.7,93.83,93.7,93.74,6400.0,54.0866,54.1616,54.0866,54.1097,6400.0
2010-07-21 12:10:00,93.74,94.08,93.73,94.08,6400.0,54.1097,54.3059,54.1039,54.3059,6400.0
2010-07-21 12:15:00,94.13,94.19,93.97,93.98,5300.0,54.3348,54.3694,54.2424,54.2482,5300.0
2010-07-21 12:20:00,94.01,94.1,93.94,94.06,8300.0,54.2655,54.3175,54.2251,54.2944,8300.0
2010-07-21 12:25:00,94.07,94.14,94.02,94.03,4500.0,54.3002,54.3406,54.2713,54.2771,4500.0
2010-07-21 12:30:00,94.05,94.24,94.05,94.22,4600.0,54.2886,54.3983,54.2886,54.3867,4600.0
2010-07-21 12:35:00,94.24,94.39,94.24,94.37,3700.0,54.3983,54.4849,54.3983,54.4733,3700.0
2010-07-21 12:40:00,94.4,94.4,94.19,94.19,1800.0,54.4906,54.4906,54.3694,54.3694,1800.0
2010-07-21 12:45:00,94.14,94.21,94.03,94.17,4100.0,54.3406,54.381,54.2771,54.3579,4100.0
2010-07-21 12:50:00,94.14,94.14,93.95,94.06,5000.0,54.3406,54.3406,54.2309,54.2944,5000.0
2010-07-21 12:55:00,94.08,94.12,93.95,93.99,3700.0,54.3059,54.329,54.2309,54.254,3700.0
2010-07-21 13:00:00,94.0,94.14,93.97,94.14,3800.0,54.2598,54.3406,54.2424,54.3406,3800.0
2010-07-21 13:05:00,94.14,94.19,94.1,94.19,5600.0,54.3406,54.3694,54.3175,54.3694,5600.0
2010-07-21 13:10:00,94.19,94.23,94.1,94.23,5600.0,54.3694,54.3925,54.3175,54.3925,5600.0
2010-07-21 13:15:00,94.2,94.27,94.14,94.15,3700.0,54.3752,54.4156,54.3406,54.3463,3700.0
2010-07-21 13:20:00,94.17,94.21,94.06,94.07,8600.0,54.3579,54.381,54.2944,54.3002,8600.0
2010-07-21 13:25:00,94.09,94.18,94.01,94.18,7700.0,54.3117,54.3637,54.2655,54.3637,7700.0
2010-07-21 13:30:00,94.16,94.46,94.16,94.44,4800.0,54.3521,54.5253,54.3521,54.5137,4800.0
2010-07-21 13:35:00,94.47,94.49,94.34,94.36,3800.0,54.5311,54.5426,54.456,54.4676,3800.0
2010-07-21 13:40:00,94.33,94.35,94.21,94.22,12500.0,54.4502,54.4618,54.381,54.3867,12500.0
2010-07-21 13:45:00,94.24,94.29,94.16,94.29,3500.0,54.3983,54.4272,54.3521,54.4272,3500.0
2010-07-21 13:50:00,94.3,94.53,94.3,94.45,5000.0,54.4329,54.5657,54.4329,54.5195,5000.0
2010-07-21 13:55:00,94.43,94.6,94.26,94.28,7100.0,54.508,54.6061,54.4098,54.4214,7100.0
2010-07-21 14:00:00,94.26,94.35,93.9,94.19,24900.0,54.4098,54.4618,54.202,54.3694,24900.0
2010-07-21 14:05:00,94.14,94.18,93.76,93.79,14000.0,54.3406,54.3637,54.1212,54.1385,14000.0
2010-07-21 14:10:00,93.72,93.72,93.03,93.26,22700.0,54.0981,54.0981,53.6998,53.8326,22700.0
2010-07-21 14:15:00,93.21,93.37,93.0,93.31,8800.0,53.8037,53.8961,53.6825,53.8615,8800.0
2010-07-21 14:20:00,93.4,93.45,93.01,93.23,8300.0,53.9134,53.9423,53.6883,53.8153,8300.0
2010-07-21 14:25:00,93.26,93.34,93.05,93.17,12600.0,53.8326,53.8788,53.7114,53.7807,12600.0
2010-07-21 14:30:00,93.1,93.22,92.89,92.89,8300.0,53.7402,53.8095,53.619,53.619,8300.0
2010-07-21 14:35:00,92.96,93.06,92.9,93.04,10000.0,53.6594,53.7172,53.6248,53.7056,10000.0
2010-07-21 14:40:00,93.08,93.18,92.98,93.17,6900.0,53.7287,53.7864,53.671,53.7807,6900.0
2010-07-21 14:45:00,93.13,93.3,93.12,93.23,17900.0,53.7576,53.8557,53.7518,53.8153,17900.0
2010-07-21 14:50:00,93.2,93.22,92.84,92.84,29600.0,53.798,53.8095,53.5902,53.5902,29600.0
2010-07-21 14:55:00,92.81,92.87,92.57,92.62,7100.0,53.5729,53.6075,53.4343,53.4632,7100.0
2010-07-21 15:00:00,92.64,92.68,92.44,92.62,21300.0,53.4747,53.4978,53.3593,53.4632,21300.0
2010-07-21 15:05:00,92.56,92.81,92.56,92.78,7200.0,53.4285,53.5729,53.4285,53.5555,7200.0
2010-07-21 15:10:00,92.76,93.02,92.71,93.0,13400.0,53.544,53.6941,53.5151,53.6825,13400.0
2010-07-21 15:15:00,93.06,93.12,92.78,92.87,12700.0,53.7172,53.7518,53.5555,53.6075,12700.0
2010-07-21 15:20:00,92.75,93.11,92.65,92.99,18500.0,53.5382,53.746,53.4805,53.6768,18500.0
2010-07-21 15:25:00,92.97,93.15,92.87,92.96,18100.0,53.6652,53.7691,53.6075,53.6594,18100.0
2010-07-21 15:30:00,92.92,93.13,92.8,93.05,23200.0,53.6363,53.7576,53.5671,53.7114,23200.0
2010-07-21 15:35:00,93.02,93.14,92.84,92.93,23600.0,53.6941,53.7633,53.5902,53.6421,23600.0
2010-07-21 15:40:00,92.93,92.93,92.63,92.81,30600.0,53.6421,53.6421,53.4689,53.5729,30600.0
2010-07-21 15:45:00,92.81,92.96,92.63,92.92,58400.0,53.5729,53.6594,53.4689,53.6363,58400.0
2010-07-21 15:50:00,92.92,93.14,92.81,93.1,74800.0,53.6363,53.7633,53.5729,53.7402,74800.0
2010-07-21 15:55:00,93.09,93.1,92.81,92.96,158100.0,53.7345,53.7402,53.5729,53.6594,158100.0
2010-07-22 09:30:00,94.0,94.54,93.85,94.07,9000.0,54.2598,54.5715,54.1732,54.3002,9000.0
2010-07-22 09:35:00,94.13,94.13,93.85,93.96,5300.0,54.3348,54.3348,54.1732,54.2367,5300.0
2010-07-22 09:40:00,94.05,94.24,94.01,94.18,2200.0,54.2886,54.3983,54.2655,54.3637,2200.0
2010-07-22 09:45:00,94.29,94.44,94.2,94.44,14200.0,54.4272,54.5137,54.3752,54.5137,14200.0
2010-07-22 09:50:00,94.47,94.6,94.37,94.54,11500.0,54.5311,54.6061,54.4733,54.5715,11500.0
2010-07-22 09:55:00,94.53,94.86,94.53,94.85,11600.0,54.5657,54.7562,54.5657,54.7504,11600.0
2010-07-22 10:00:00,94.85,95.3,94.78,95.19,27300.0,54.7504,55.0102,54.71,54.9467,27300.0
2010-07-22 10:05:00,95.2,95.38,94.92,95.03,16700.0,54.9524,55.0563,54.7908,54.8543,16700.0
2010-07-22 10:10:00,95.09,95.36,95.07,95.28,9600.0,54.8889,55.0448,54.8774,54.9986,9600.0
2010-07-22 10:15:00,95.32,95.38,95.07,95.17,21400.0,55.0217,55.0563,54.8774,54.9351,21400.0
2010-07-22 10:20:00,95.2,95.29,94.95,95.0,17300.0,54.9524,55.0044,54.8081,54.837,17300.0
2010-07-22 10:25:00,95.03,95.21,95.0,95.14,10300.0,54.8543,54.9582,54.837,54.9178,10300.0
2010-07-22 10:30:00,95.2,95.3,95.13,95.21,9700.0,54.9524,55.0102,54.912,54.9582,9700.0
2010-07-22 10:35:00,95.22,95.5,95.22,95.39,10500.0,54.964,55.1256,54.964,55.0621,10500.0
2010-07-22 10:40:00,95.46,95.59,95.29,95.36,16300.0,55.1025,55.1776,55.0044,55.0448,16300.0
2010-07-22 10:45:00,95.37,95.64,95.37,95.64,3700.0,55.0506,55.2064,55.0506,55.2064,3700.0
2010-07-22 10:50:00,95.65,95.81,95.38,95.81,18800.0,55.2122,55.3045,55.0563,55.3045,18800.0
2010-07-22 10:55:00,95.83,95.83,95.69,95.69,9200.0,55.3161,55.3161,55.2353,55.2353,9200.0
2010-07-22 11:00:00,95.78,95.95,95.73,95.82,5700.0,55.2872,55.3854,55.2584,55.3103,5700.0
2010-07-22 11:05:00,95.85,95.93,95.72,95.86,6500.0,55.3276,55.3738,55.2526,55.3334,6500.0
2010-07-22 11:10:00,95.75,95.88,95.68,95.86,5800.0,55.2699,55.345,55.2295,55.3334,5800.0
2010-07-22 11:15:00,95.85,95.9,95.62,95.72,2800.0,55.3276,55.3565,55.1949,55.2526,2800.0
2010-07-22 11:20:00,95.78,95.82,95.69,95.82,3400.0,55.2872,55.3103,55.2353,55.3103,3400.0
2010-07-22 11:25:00,95.78,95.94,95.7,95.82,9600.0,55.2872,55.3796,55.241,55.3103,9600.0
2010-07-22 11:30:00,95.85,95.91,95.61,95.65,4900.0,55.3276,55.3623,55.1891,55.2122,4900.0
2010-07-22 11:35:00,95.68,95.72,95.46,95.55,4600.0,55.2295,55.2526,55.1025,55.1545,4600.0
2010-07-22 11:40:00,95.53,95.66,95.53,95.6,2200.0,55.1429,55.218,55.1429,55.1833,2200.0
2010-07-22 11:45:00,95.6,95.67,95.53,95.53,4800.0,55.1833,55.2237,55.1429,55.1429,4800.0
2010-07-22 11:50:00,95.56,95.63,95.37,95.51,9700.0,55.1602,55.2006,55.0506,55.1314,9700.0
2010-07-22 11:55:00,95.54,95.6,95.35,95.53,11700.0,55.1487,55.1833,55.039,55.1429,11700.0
2010-07-22 12:00:00,95.52,95.62,95.4,95.57,9300.0,55.1371,55.1949,55.0679,55.166,9300.0
2010-07-22 12:05:00,95.58,95.58,95.48,95.58,4000.0,55.1718,55.1718,55.1141,55.1718,4000.0
2010-07-22 12:10:00,95.58,95.59,95.31,95.33,14100.0,55.1718,55.1776,55.0159,55.0275,14100.0
2010-07-22 12:15:00,95.35,95.56,95.35,95.56,3800.0,55.039,55.1602,55.039,55.1602,3800.0
2010-07-22 12:20:00,95.57,95.57,95.37,95.52,14600.0,55.166,55.166,55.0506,55.1371,14600.0
2010-07-22 12:25:00,95.48,95.58,95.45,95.54,5500.0,55.1141,55.1718,55.0967,55.1487,5500.0
2010-07-22 12:30:00,95.49,95.57,95.43,95.49,7600.0,55.1198,55.166,55.0852,55.1198,7600.0
2010-07-22 12:35:00,95.51,95.56,95.43,95.53,8000.0,55.1314,55.1602,55.0852,55.1429,8000.0
2010-07-22 12:40:00,95.55,95.68,95.49,95.57,7000.0,55.1545,55.2295,55.1198,55.166,7000.0
2010-07-22 12:45:00,95.55,95.65,95.52,95.53,12700.0,55.1545,55.2122,55.1371,55.1429,12700.0
2010-07-22 12:50:00,95.55,95.8,95.5,95.77,11100.0,55.1545,55.2988,55.1256,55.2815,11100.0
2010-07-22 12:55:00,95.78,95.83,95.75,95.8,3400.0,55.2872,55.3161,55.2699,55.2988,3400.0
2010-07-22 13:00:00,95.81,95.85,95.75,95.75,2700.0,55.3045,55.3276,55.2699,55.2699,2700.0
2010-07-22 13:05:00,95.76,95.77,95.67,95.77,3100.0,55.2757,55.2815,55.2237,55.2815,3100.0
2010-07-22 13:10:00,95.8,95.95,95.8,95.92,16500.0,55.2988,55.3854,55.2988,55.368,16500.0
2010-07-22 13:15:00,95.94,95.96,95.75,95.94,18600.0,55.3796,55.3911,55.2699,55.3796,18600.0
2010-07-22 13:20:00,95.97,96.06,95.95,96.03,9400.0,55.3969,55.4489,55.3854,55.4315,9400.0
2010-07-22 13:25:00,96.06,96.06,95.81,95.81,12100.0,55.4489,55.4489,55.3045,55.3045,12100.0
2010-07-22 13:30:00,95.79,95.97,95.79,95.93,6100.0,55.293,55.3969,55.293,55.3738,6100.0
2010-07-22 13:35:00,95.9,95.96,95.83,95.87,8000.0,55.3565,55.3911,55.3161,55.3392,8000.0
2010-07-22 13:40:00,95.86,95.97,95.8,95.97,5700.0,55.3334,55.3969,55.2988,55.3969,5700.0
2010-07-22 13:45:00,95.97,95.99,95.88,95.95,5800.0,55.3969,55.4084,55.345,55.3854,5800.0
2010-07-22 13:50:00,95.97,96.05,95.82,95.9,9000.0,55.3969,55.4431,55.3103,55.3565,9000.0
2010-07-22 13:55:00,95.86,96.0,95.83,95.99,7600.0,55.3334,55.4142,55.3161,55.4084,7600.0
2010-07-22 14:00:00,95.99,96.15,95.99,96.12,8700.0,55.4084,55.5008,55.4084,55.4835,8700.0
2010-07-22 14:05:00,96.12,96.29,96.11,96.27,11700.0,55.4835,55.5816,55.4777,55.5701,11700.0
2010-07-22 14:10:00,96.27,96.33,96.22,96.26,21700.0,55.5701,55.6047,55.5412,55.5643,21700.0
2010-07-22 14:15:00,96.24,96.37,96.17,96.25,14400.0,55.5528,55.6278,55.5123,55.5585,14400.0
2010-07-22 14:20:00,96.23,96.26,96.11,96.14,3400.0,55.547,55.5643,55.4777,55.495,3400.0
2010-07-22 14:25:00,96.14,96.42,96.13,96.36,18000.0,55.495,55.6567,55.4893,55.622,18000.0
2010-07-22 14:30:00,96.34,96.36,96.14,96.26,17600.0,55.6105,55.622,55.495,55.5643,17600.0
2010-07-22 14:35:00,96.24,96.35,96.19,96.2,16200.0,55.5528,55.6162,55.5239,55.5297,16200.0
2010-07-22 14:40:00,96.2,96.25,96.12,96.17,20300.0,55.5297,55.5585,55.4835,55.5123,20300.0
2010-07-22 14:45:00,96.2,96.26,96.07,96.19,17900.0,55.5297,55.5643,55.4546,55.5239,17900.0
2010-07-22 14:50:00,96.2,96.22,96.08,96.16,14600.0,55.5297,55.5412,55.4604,55.5066,14600.0
2010-07-22 14:55:00,96.18,96.34,96.15,96.31,23400.0,55.5181,55.6105,55.5008,55.5932,23400.0
2010-07-22 15:00:00,96.29,96.34,96.2,96.21,22800.0,55.5816,55.6105,55.5297,55.5354,22800.0
2010-07-22 15:05:00,96.22,96.26,96.03,96.24,23400.0,55.5412,55.5643,55.4315,55.5528,23400.0
2010-07-22 15:10:00,96.22,96.4,96.14,96.32,16800.0,55.5412,55.6451,55.495,55.5989,16800.0
2010-07-22 15:15:00,96.3,96.61,96.28,96.6,23100.0,55.5874,55.7663,55.5758,55.7606,23100.0
2010-07-22 15:20:00,96.6,96.74,96.47,96.55,26100.0,55.7606,55.8414,55.6855,55.7317,26100.0
2010-07-22 15:25:00,96.56,96.67,96.42,96.42,26100.0,55.7375,55.801,55.6567,55.6567,26100.0
2010-07-22 15:30:00,96.44,96.47,96.22,96.22,37400.0,55.6682,55.6855,55.5412,55.5412,37400.0
2010-07-22 15:35:00,96.19,96.2,95.34,95.59,57000.0,55.5239,55.5297,55.0332,55.1776,57000.0
2010-07-22 15:40:00,95.59,95.91,95.48,95.86,48500.0,55.1776,55.3623,55.1141,55.3334,48500.0
2010-07-22 15:45:00,95.89,96.11,95.77,96.01,81100.0,55.3507,55.4777,55.2815,55.42,81100.0
2010-07-22 15:50:00,96.01,96.2,95.85,95.95,45300.0,55.42,55.5297,55.3276,55.3854,45300.0
2010-07-22 15:55:00,95.96,96.21,95.96,96.02,118800.0,55.3911,55.5354,55.3911,55.4258,118800.0
2010-07-23 09:30:00,95.56,95.83,95.38,95.38,9300.0,55.1602,55.3161,55.0563,55.0563,9300.0
2010-07-23 09:35:00,95.53,95.75,95.38,95.55,10900.0,55.1429,55.2699,55.0563,55.1545,10900.0
2010-07-23 09:40:00,95.45,95.86,95.37,95.58,10000.0,55.0967,55.3334,55.0506,55.1718,10000.0
2010-07-23 09:45:00,95.68,95.76,95.25,95.26,13000.0,55.2295,55.2757,54.9813,54.9871,13000.0
2010-07-23 09:50:00,95.26,95.27,94.93,95.0,10600.0,54.9871,54.9928,54.7966,54.837,10600.0
2010-07-23 09:55:00,94.95,95.08,94.55,94.72,13700.0,54.8081,54.8832,54.5772,54.6754,13700.0
2010-07-23 10:00:00,94.7,95.0,94.44,94.7,21600.0,54.6638,54.837,54.5137,54.6638,21600.0
2010-07-23 10:05:00,94.76,95.11,94.76,94.98,8500.0,54.6985,54.9005,54.6985,54.8254,8500.0
2010-07-23 10:10:00,94.96,95.12,94.84,95.02,21200.0,54.8139,54.9063,54.7446,54.8485,21200.0
2010-07-23 10:15:00,95.02,95.09,94.81,94.93,15300.0,54.8485,54.8889,54.7273,54.7966,15300.0
2010-07-23 10:20:00,94.96,95.01,94.72,94.95,6900.0,54.8139,54.8428,54.6754,54.8081,6900.0
2010-07-23 10:25:00,94.98,95.07,94.92,95.0,16600.0,54.8254,54.8774,54.7908,54.837,16600.0
2010-07-23 10:30:00,95.0,95.31,95.0,95.21,10800.0,54.837,55.0159,54.837,54.9582,10800.0
2010-07-23 10:35:00,95.27,95.27,95.15,95.23,3000.0,54.9928,54.9928,54.9236,54.9698,3000.0
2010-07-23 10:40:00,95.15,95.16,95.03,95.14,10500.0,54.9236,54.9293,54.8543,54.9178,10500.0
2010-07-23 10:45:00,95.2,95.21,95.06,95.06,14000.0,54.9524,54.9582,54.8716,54.8716,14000.0
2010-07-23 10:50:00,95.08,95.14,94.94,95.01,20900.0,54.8832,54.9178,54.8024,54.8428,20900.0
2010-07-23 10:55:00,95.08,95.2,94.86,94.87,5900.0,54.8832,54.9524,54.7562,54.7619,5900.0
2010-07-23 11:00:00,94.91,94.92,94.76,94.82,6000.0,54.785,54.7908,54.6985,54.7331,6000.0
2010-07-23 11:05:00,94.82,94.87,94.69,94.69,8100.0,54.7331,54.7619,54.658,54.658,8100.0
2010-07-23 11:10:00,94.7,94.75,94.57,94.65,6000.0,54.6638,54.6927,54.5888,54.635,6000.0
2010-07-23 11:15:00,94.68,94.85,94.68,94.76,4300.0,54.6523,54.7504,54.6523,54.6985,4300.0
2010-07-23 11:20:00,94.73,94.75,94.47,94.64,7300.0,54.6811,54.6927,54.5311,54.6292,7300.0
2010-07-23 11:25:00,94.67,94.85,94.67,94.73,5100.0,54.6465,54.7504,54.6465,54.6811,5100.0
2010-07-23 11:30:00,94.76,94.91,94.73,94.8,7200.0,54.6985,54.785,54.6811,54.7215,7200.0
2010-07-23 11:35:00,94.9,94.96,94.88,94.96,2200.0,54.7793,54.8139,54.7677,54.8139,2200.0
2010-07-23 11:40:00,94.93,94.93,94.6,94.66,5700.0,54.7966,54.7966,54.6061,54.6407,5700.0
2010-07-23 11:45:00,94.7,94.9,94.7,94.87,5400.0,54.6638,54.7793,54.6638,54.7619,5400.0
2010-07-23 11:50:00,94.95,95.07,94.9,95.07,7200.0,54.8081,54.8774,54.7793,54.8774,7200.0
2010-07-23 11:55:00,95.08,95.27,95.01,95.15,21800.0,54.8832,54.9928,54.8428,54.9236,21800.0
2010-07-23 12:00:00,95.15,95.37,94.95,95.07,42100.0,54.9236,55.0506,54.8081,54.8774,42100.0
2010-07-23 12:05:00,95.11,95.28,95.03,95.1,9000.0,54.9005,54.9986,54.8543,54.8947,9000.0
2010-07-23 12:10:00,95.08,95.08,94.79,95.05,5400.0,54.8832,54.8832,54.7158,54.8658,5400.0
2010-07-23 12:15:00,95.06,95.3,94.88,95.23,8300.0,54.8716,55.0102,54.7677,54.9698,8300.0
2010-07-23 12:20:00,95.26,95.26,95.02,95.13,11600.0,54.9871,54.9871,54.8485,54.912,11600.0
2010-07-23 12:25:00,95.13,95.25,95.1,95.19,5500.0,54.912,54.9813,54.8947,54.9467,5500.0
2010-07-23 12:30:00,95.23,95.24,95.07,95.19,3500.0,54.9698,54.9755,54.8774,54.9467,3500.0
2010-07-23 12:35:00,95.15,95.18,94.95,95.18,4300.0,54.9236,54.9409,54.8081,54.9409,4300.0
2010-07-23 12:40:00,95.15,95.15,95.0,95.0,3000.0,54.9236,54.9236,54.837,54.837,3000.0
2010-07-23 12:45:00,95.01,95.01,94.87,94.95,4800.0,54.8428,54.8428,54.7619,54.8081,4800.0
2010-07-23 12:50:00,94.91,95.14,94.91,95.14,1400.0,54.785,54.9178,54.785,54.9178,1400.0
2010-07-23 12:55:00,95.13,95.3,95.12,95.29,4400.0,54.912,55.0102,54.9063,55.0044,4400.0
2010-07-23 13:00:00,95.32,95.32,95.04,95.04,3500.0,55.0217,55.0217,54.8601,54.8601,3500.0
2010-07-23 13:05:00,94.95,95.11,94.94,95.1,3200.0,54.8081,54.9005,54.8024,54.8947,3200.0
2010-07-23 13:10:00,95.05,95.44,95.05,95.44,2300.0,54.8658,55.091,54.8658,55.091,2300.0
2010-07-23 13:15:00,95.4,95.53,95.38,95.42,4300.0,55.0679,55.1429,55.0563,55.0794,4300.0
2010-07-23 13:20:00,95.46,95.65,95.41,95.65,1800.0,55.1025,55.2122,55.0737,55.2122,1800.0
2010-07-23 13:25:00,95.65,96.04,95.62,96.04,8600.0,55.2122,55.4373,55.1949,55.4373,8600.0
2010-07-23 13:30:00,96.05,96.16,95.89,96.07,6200.0,55.4431,55.5066,55.3507,55.4546,6200.0
2010-07-23 13:35:00,96.08,96.13,95.97,96.04,7500.0,55.4604,55.4893,55.3969,55.4373,7500.0
2010-07-23 13:40:00,96.05,96.09,95.89,95.89,7200.0,55.4431,55.4662,55.3507,55.3507,7200.0
2010-07-23 13:45:00,95.92,95.92,95.61,95.73,6500.0,55.368,55.368,55.1891,55.2584,6500.0
2010-07-23 13:50:00,95.73,95.98,95.69,95.85,15600.0,55.2584,55.4027,55.2353,55.3276,15600.0
2010-07-23 13:55:00,95.87,96.05,95.87,95.92,11800.0,55.3392,55.4431,55.3392,55.368,11800.0
2010-07-23 14:00:00,95.94,96.12,95.8,96.04,7600.0,55.3796,55.4835,55.2988,55.4373,7600.0
2010-07-23 14:05:00,96.07,96.21,96.05,96.13,9100.0,55.4546,55.5354,55.4431,55.4893,9100.0
2010-07-23 14:10:00,96.13,96.18,96.08,96.15,5700.0,55.4893,55.5181,55.4604,55.5008,5700.0
2010-07-23 14:15:00,96.13,96.18,96.09,96.16,5400.0,55.4893,55.5181,55.4662,55.5066,5400.0
2010-07-23 14:20:00,96.09,96.09,95.94,96.08,12000.0,55.4662,55.4662,55.3796,55.4604,12000.0
2010-07-23 14:25:00,96.06,96.09,95.93,96.01,2800.0,55.4489,55.4662,55.3738,55.42,2800.0
2010-07-23 14:30:00,96.02,96.23,96.01,96.19,9400.0,55.4258,55.547,55.42,55.5239,9400.0
2010-07-23 14:35:00,96.19,96.19,94.82,96.07,8200.0,55.5239,55.5239,54.7331,55.4546,8200.0
2010-07-23 14:40:00,96.05,96.2,95.97,96.16,8000.0,55.4431,55.5297,55.3969,55.5066,8000.0
2010-07-23 14:45:00,96.17,96.19,95.94,96.06,4400.0,55.5123,55.5239,55.3796,55.4489,4400.0
2010-07-23 14:50:00,96.13,96.28,96.09,96.28,3400.0,55.4893,55.5758,55.4662,55.5758,3400.0
2010-07-23 14:55:00,96.28,96.33,96.03,96.04,13500.0,55.5758,55.6047,55.4315,55.4373,13500.0
2010-07-23 15:00:00,96.08,96.11,95.89,95.99,16800.0,55.4604,55.4777,55.3507,55.4084,16800.0
2010-07-23 15:05:00,95.96,96.25,95.95,96.25,5400.0,55.3911,55.5585,55.3854,55.5585,5400.0
2010-07-23 15:10:00,96.24,96.26,96.06,96.09,15700.0,55.5528,55.5643,55.4489,55.4662,15700.0
2010-07-23 15:15:00,96.13,96.36,96.07,96.24,14700.0,55.4893,55.622,55.4546,55.5528,14700.0
2010-07-23 15:20:00,96.22,96.33,96.17,96.33,5300.0,55.5412,55.6047,55.5123,55.6047,5300.0
2010-07-23 15:25:00,96.31,96.34,96.01,96.18,10600.0,55.5932,55.6105,55.42,55.5181,10600.0
2010-07-23 15:30:00,96.18,96.28,96.09,96.27,9100.0,55.5181,55.5758,55.4662,55.5701,9100.0
2010-07-23 15:35:00,96.26,96.36,95.83,95.99,23700.0,55.5643,55.622,55.3161,55.4084,23700.0
2010-07-23 15:40:00,96.0,96.07,95.71,95.87,34700.0,55.4142,55.4546,55.2468,55.3392,34700.0
2010-07-23 15:45:00,95.9,96.17,95.9,96.08,52300.0,55.3565,55.5123,55.3565,55.4604,52300.0
2010-07-23 15:50:00,96.11,96.26,96.03,96.26,41000.0,55.4777,55.5643,55.4315,55.5643,41000.0
2010-07-23 15:55:00,96.26,96.71,96.18,96.58,117500.0,55.5643,55.8241,55.5181,55.749,117500.0
2010-07-26 09:30:00,96.34,96.62,96.16,96.16,4500.0,55.6105,55.7721,55.5066,55.5066,4500.0
2010-07-26 09:35:00,96.28,96.58,96.23,96.56,4500.0,55.5758,55.749,55.547,55.7375,4500.0
2010-07-26 09:40:00,96.58,96.58,96.21,96.22,7700.0,55.749,55.749,55.5354,55.5412,7700.0
2010-07-26 09:45:00,96.24,96.33,96.06,96.08,10000.0,55.5528,55.6047,55.4489,55.4604,10000.0
2010-07-26 09:50:00,96.1,96.42,96.07,96.42,7900.0,55.4719,55.6567,55.4546,55.6567,7900.0
2010-07-26 09:55:00,96.43,96.63,96.42,96.56,6700.0,55.6624,55.7779,55.6567,55.7375,6700.0
2010-07-26 10:00:00,96.56,97.01,96.56,96.84,13800.0,55.7375,55.9972,55.7375,55.8991,13800.0
2010-07-26 10:05:00,96.82,97.2,96.78,97.12,7800.0,55.8875,56.1069,55.8645,56.0607,7800.0
2010-07-26 10:10:00,97.2,97.33,97.07,97.29,13200.0,56.1069,56.1819,56.0319,56.1588,13200.0
2010-07-26 10:15:00,97.29,97.38,97.16,97.34,11400.0,56.1588,56.2108,56.0838,56.1877,11400.0
2010-07-26 10:20:00,97.34,97.54,97.24,97.54,9700.0,56.1877,56.3032,56.13,56.3032,9700.0
2010-07-26 10:25:00,97.5,97.58,97.43,97.58,8300.0,56.2801,56.3262,56.2397,56.3262,8300.0
2010-07-26 10:30:00,97.6,97.65,97.37,97.59,13000.0,56.3378,56.3667,56.205,56.332,13000.0
2010-07-26 10:35:00,97.66,97.75,97.62,97.75,12200.0,56.3724,56.4244,56.3493,56.4244,12200.0
2010-07-26 10:40:00,97.73,97.74,97.46,97.47,5800.0,56.4128,56.4186,56.257,56.2627,5800.0
2010-07-26 10:45:00,97.41,97.59,97.4,97.59,4300.0,56.2281,56.332,56.2223,56.332,4300.0
2010-07-26 10:50:00,97.59,97.68,97.45,97.68,4900.0,56.332,56.384,56.2512,56.384,4900.0
2010-07-26 10:55:00,97.69,97.86,97.63,97.79,5700.0,56.3897,56.4879,56.3551,56.4475,5700.0
2010-07-26 11:00:00,97.84,97.95,97.76,97.88,5100.0,56.4763,56.5398,56.4301,56.4994,5100.0
2010-07-26 11:05:00,97.9,97.97,97.77,97.87,4400.0,56.511,56.5514,56.4359,56.4936,4400.0
2010-07-26 11:10:00,97.93,98.0,97.85,97.96,7100.0,56.5283,56.5687,56.4821,56.5456,7100.0
2010-07-26 11:15:00,97.98,98.07,97.93,98.02,12600.0,56.5571,56.6091,56.5283,56.5802,12600.0
2010-07-26 11:20:00,98.03,98.03,97.77,97.83,13100.0,56.586,56.586,56.4359,56.4706,13100.0
2010-07-26 11:25:00,97.79,97.98,97.79,97.97,9200.0,56.4475,56.5571,56.4475,56.5514,9200.0
2010-07-26 11:30:00,97.97,98.14,97.95,98.1,6200.0,56.5514,56.6495,56.5398,56.6264,6200.0
2010-07-26 11:35:00,98.1,98.17,98.09,98.16,3500.0,56.6264,56.6668,56.6206,56.661,3500.0
2010-07-26 11:40:00,98.11,98.17,98.05,98.07,8900.0,56.6322,56.6668,56.5975,56.6091,8900.0
2010-07-26 11:45:00,98.12,98.15,98.01,98.15,3600.0,56.6379,56.6553,56.5745,56.6553,3600.0
2010-07-26 11:50:00,98.12,98.17,97.96,98.09,4400.0,56.6379,56.6668,56.5456,56.6206,4400.0
2010-07-26 11:55:00,98.08,98.08,97.93,97.98,3200.0,56.6149,56.6149,56.5283,56.5571,3200.0
2010-07-26 12:00:00,97.99,98.06,97.94,98.0,5900.0,56.5629,56.6033,56.534,56.5687,5900.0
2010-07-26 12:05:00,97.98,98.13,97.97,98.06,5200.0,56.5571,56.6437,56.5514,56.6033,5200.0
2010-07-26 12:10:00,98.09,98.11,97.95,97.95,2400.0,56.6206,56.6322,56.5398,56.5398,2400.0
2010-07-26 12:15:00,97.93,98.01,97.88,97.94,5300.0,56.5283,56.5745,56.4994,56.534,5300.0
2010-07-26 12:20:00,97.94,98.15,97.94,98.04,6600.0,56.534,56.6553,56.534,56.5918,6600.0
2010-07-26 12:25:00,98.09,98.16,98.01,98.13,1800.0,56.6206,56.661,56.5745,56.6437,1800.0
2010-07-26 12:30:00,98.13,98.13,97.93,97.93,3200.0,56.6437,56.6437,56.5283,56.5283,3200.0
2010-07-26 12:35:00,97.95,98.15,97.89,98.04,9300.0,56.5398,56.6553,56.5052,56.5918,9300.0
2010-07-26 12:40:00,98.05,98.09,97.9,97.9,7400.0,56.5975,56.6206,56.511,56.511,7400.0
2010-07-26 12:45:00,97.86,98.03,97.84,97.9,9700.0,56.4879,56.586,56.4763,56.511,9700.0
2010-07-26 12:50:00,97.9,98.06,97.82,97.91,17000.0,56.511,56.6033,56.4648,56.5167,17000.0
2010-07-26 12:55:00,97.91,98.08,97.86,98.08,6600.0,56.5167,56.6149,56.4879,56.6149,6600.0
2010-07-26 13:00:00,98.06,98.09,97.96,98.01,4500.0,56.6033,56.6206,56.5456,56.5745,4500.0
2010-07-26 13:05:00,98.01,98.01,97.89,97.92,2200.0,56.5745,56.5745,56.5052,56.5225,2200.0
2010-07-26 13:10:00,97.92,98.0,97.89,97.97,3500.0,56.5225,56.5687,56.5052,56.5514,3500.0
2010-07-26 13:15:00,97.98,98.0,97.92,97.94,4600.0,56.5571,56.5687,56.5225,56.534,4600.0
2010-07-26 13:20:00,97.93,97.95,97.9,97.92,1600.0,56.5283,56.5398,56.511,56.5225,1600.0
2010-07-26 13:25:00,97.92,97.93,97.85,97.91,3500.0,56.5225,56.5283,56.4821,56.5167,3500.0
2010-07-26 13:30:00,97.95,98.05,97.94,97.94,5200.0,56.5398,56.5975,56.534,56.534,5200.0
2010-07-26 13:35:00,97.91,97.92,97.81,97.81,5400.0,56.5167,56.5225,56.459,56.459,5400.0
2010-07-26 13:40:00,97.82,97.96,97.75,97.95,5600.0,56.4648,56.5456,56.4244,56.5398,5600.0
2010-07-26 13:45:00,97.96,97.98,97.76,97.88,14200.0,56.5456,56.5571,56.4301,56.4994,14200.0
2010-07-26 13:50:00,97.86,97.86,97.74,97.77,3600.0,56.4879,56.4879,56.4186,56.4359,3600.0
2010-07-26 13:55:00,97.82,97.89,97.75,97.79,9600.0,56.4648,56.5052,56.4244,56.4475,9600.0
2010-07-26 14:00:00,97.79,97.92,97.78,97.85,8900.0,56.4475,56.5225,56.4417,56.4821,8900.0
2010-07-26 14:05:00,97.84,97.92,97.81,97.84,7600.0,56.4763,56.5225,56.459,56.4763,7600.0
2010-07-26 14:10:00,97.83,97.93,97.83,97.9,2700.0,56.4706,56.5283,56.4706,56.511,2700.0
2010-07-26 14:15:00,97.85,97.91,97.85,97.88,2000.0,56.4821,56.5167,56.4821,56.4994,2000.0
2010-07-26 14:20:00,97.93,97.93,97.57,97.59,8700.0,56.5283,56.5283,56.3205,56.332,8700.0
2010-07-26 14:25:00,97.57,97.67,97.55,97.58,7000.0,56.3205,56.3782,56.3089,56.3262,7000.0
2010-07-26 14:30:00,97.56,97.61,97.49,97.5,10900.0,56.3147,56.3436,56.2743,56.2801,10900.0
2010-07-26 14:35:00,97.53,97.67,97.41,97.46,6800.0,56.2974,56.3782,56.2281,56.257,6800.0
2010-07-26 14:40:00,97.45,97.58,97.42,97.55,7600.0,56.2512,56.3262,56.2339,56.3089,7600.0
2010-07-26 14:45:00,97.58,97.63,97.54,97.55,2400.0,56.3262,56.3551,56.3032,56.3089,2400.0
2010-07-26 14:50:00,97.55,97.62,97.45,97.56,8800.0,56.3089,56.3493,56.2512,56.3147,8800.0
2010-07-26 14:55:00,97.55,97.73,97.54,97.73,7400.0,56.3089,56.4128,56.3032,56.4128,7400.0
2010-07-26 15:00:00,97.76,97.91,97.65,97.84,13100.0,56.4301,56.5167,56.3667,56.4763,13100.0
2010-07-26 15:05:00,97.85,98.0,97.79,97.9,8400.0,56.4821,56.5687,56.4475,56.511,8400.0
2010-07-26 15:10:00,97.91,98.06,97.91,97.99,10100.0,56.5167,56.6033,56.5167,56.5629,10100.0
2010-07-26 15:15:00,98.0,98.03,97.8,97.97,10800.0,56.5687,56.586,56.4532,56.5514,10800.0
2010-07-26 15:20:00,97.97,98.15,97.91,98.1,17200.0,56.5514,56.6553,56.5167,56.6264,17200.0
2010-07-26 15:25:00,98.1,98.26,98.03,98.05,16400.0,56.6264,56.7188,56.586,56.5975,16400.0
2010-07-26 15:30:00,98.09,98.13,97.96,98.12,19100.0,56.6206,56.6437,56.5456,56.6379,19100.0
2010-07-26 15:35:00,98.1,98.25,98.03,98.19,26300.0,56.6264,56.713,56.586,56.6784,26300.0
2010-07-26 15:40:00,98.19,98.36,98.14,98.28,30000.0,56.6784,56.7765,56.6495,56.7303,30000.0
2010-07-26 15:45:00,98.28,98.59,98.28,98.45,53500.0,56.7303,56.9092,56.7303,56.8284,53500.0
2010-07-26 15:50:00,98.46,98.72,98.4,98.58,53100.0,56.8342,56.9843,56.7996,56.9035,53100.0
2010-07-26 15:55:00,98.56,98.81,98.52,98.62,145900.0,56.8919,57.0362,56.8688,56.9266,145900.0
2010-07-27 09:30:00,99.43,99.75,98.94,99.56,19400.0,57.3941,57.5788,57.1113,57.4692,19400.0
2010-07-27 09:35:00,99.46,99.46,99.3,99.35,4900.0,57.4114,57.4114,57.3191,57.3479,4900.0
2010-07-27 09:40:00,99.39,99.4,98.86,98.96,7800.0,57.371,57.3768,57.0651,57.1228,7800.0
2010-07-27 09:45:00,99.02,99.02,98.81,98.94,11900.0,57.1575,57.1575,57.0362,57.1113,11900.0
2010-07-27 09:50:00,98.92,99.08,98.83,98.92,15000.0,57.0997,57.1921,57.0478,57.0997,15000.0
2010-07-27 09:55:00,98.87,99.11,98.87,99.03,4900.0,57.0709,57.2094,57.0709,57.1632,4900.0
2010-07-27 10:00:00,98.99,99.57,98.9,98.93,27900.0,57.1401,57.4749,57.0882,57.1055,27900.0
2010-07-27 10:05:00,98.92,98.95,98.55,98.55,12900.0,57.0997,57.1171,56.8862,56.8862,12900.0
2010-07-27 10:10:00,98.54,98.68,98.43,98.45,11300.0,56.8804,56.9612,56.8169,56.8284,11300.0
2010-07-27 10:15:00,98.44,98.52,98.23,98.42,5700.0,56.8227,56.8688,56.7014,56.8111,5700.0
2010-07-27 10:20:00,98.44,98.7,98.41,98.6,3200.0,56.8227,56.9727,56.8053,56.915,3200.0
2010-07-27 10:25:00,98.59,98.61,98.35,98.54,4900.0,56.9092,56.9208,56.7707,56.8804,4900.0
2010-07-27 10:30:00,98.53,98.7,98.43,98.49,11100.0,56.8746,56.9727,56.8169,56.8515,11100.0
2010-07-27 10:35:00,98.53,98.57,98.26,98.29,5700.0,56.8746,56.8977,56.7188,56.7361,5700.0
2010-07-27 10:40:00,98.22,98.34,98.1,98.1,4900.0,56.6957,56.7649,56.6264,56.6264,4900.0
2010-07-27 10:45:00,98.02,98.2,97.93,98.12,8200.0,56.5802,56.6841,56.5283,56.6379,8200.0
2010-07-27 10:50:00,98.15,98.22,97.94,98.08,6800.0,56.6553,56.6957,56.534,56.6149,6800.0
2010-07-27 10:55:00,98.04,98.06,97.8,97.92,6200.0,56.5918,56.6033,56.4532,56.5225,6200.0
2010-07-27 11:00:00,97.9,97.93,97.61,97.69,5400.0,56.511,56.5283,56.3436,56.3897,5400.0
2010-07-27 11:05:00,97.74,97.77,97.57,97.66,3000.0,56.4186,56.4359,56.3205,56.3724,3000.0
2010-07-27 11:10:00,97.67,97.74,97.42,97.61,10600.0,56.3782,56.4186,56.2339,56.3436,10600.0
2010-07-27 11:15:00,97.62,97.62,97.16,97.16,6200.0,56.3493,56.3493,56.0838,56.0838,6200.0
2010-07-27 11:20:00,97.16,97.33,97.11,97.33,8700.0,56.0838,56.1819,56.0549,56.1819,8700.0
2010-07-27 11:25:00,97.27,97.52,97.12,97.49,4100.0,56.1473,56.2916,56.0607,56.2743,4100.0
2010-07-27 11:30:00,97.49,97.64,97.4,97.59,4900.0,56.2743,56.3609,56.2223,56.332,4900.0
2010-07-27 11:35:00,97.69,98.01,97.64,97.94,4100.0,56.3897,56.5745,56.3609,56.534,4100.0
2010-07-27 11:40:00,97.92,98.01,97.86,97.88,4100.0,56.5225,56.5745,56.4879,56.4994,4100.0
2010-07-27 11:45:00,97.94,98.0,97.79,97.79,4600.0,56.534,56.5687,56.4475,56.4475,4600.0
2010-07-27 11:50:00,97.77,98.03,97.77,97.94,2100.0,56.4359,56.586,56.4359,56.534,2100.0
2010-07-27 11:55:00,97.92,98.1,97.92,98.1,2900.0,56.5225,56.6264,56.5225,56.6264,2900.0
2010-07-27 12:00:00,98.1,98.23,98.05,98.23,5300.0,56.6264,56.7014,56.5975,56.7014,5300.0
2010-07-27 12:05:00,98.13,98.25,98.02,98.25,2500.0,56.6437,56.713,56.5802,56.713,2500.0
2010-07-27 12:10:00,98.25,98.37,98.25,98.3,2600.0,56.713,56.7823,56.713,56.7419,2600.0
2010-07-27 12:15:00,98.29,98.35,98.21,98.21,2600.0,56.7361,56.7707,56.6899,56.6899,2600.0
2010-07-27 12:20:00,98.15,98.2,98.11,98.17,2800.0,56.6553,56.6841,56.6322,56.6668,2800.0
2010-07-27 12:25:00,98.17,98.26,98.17,98.25,4500.0,56.6668,56.7188,56.6668,56.713,4500.0
2010-07-27 12:30:00,98.17,98.31,98.1,98.15,7400.0,56.6668,56.7476,56.6264,56.6553,7400.0
2010-07-27 12:35:00,98.12,98.16,97.98,98.03,5000.0,56.6379,56.661,56.5571,56.586,5000.0
2010-07-27 12:40:00,98.06,98.08,97.95,97.95,4900.0,56.6033,56.6149,56.5398,56.5398,4900.0
2010-07-27 12:45:00,97.92,97.93,97.71,97.71,3800.0,56.5225,56.5283,56.4013,56.4013,3800.0
2010-07-27 12:50:00,97.77,97.89,97.75,97.81,5600.0,56.4359,56.5052,56.4244,56.459,5600.0
2010-07-27 12:55:00,97.79,97.98,97.76,97.94,1800.0,56.4475,56.5571,56.4301,56.534,1800.0
2010-07-27 13:00:00,97.94,97.99,97.84,97.98,2700.0,56.534,56.5629,56.4763,56.5571,2700.0
2010-07-27 13:05:00,98.01,98.15,97.99,98.12,4900.0,56.5745,56.6553,56.5629,56.6379,4900.0
2010-07-27 13:10:00,98.14,98.24,98.14,98.14,1300.0,56.6495,56.7072,56.6495,56.6495,1300.0
2010-07-27 13:15:00,98.14,98.21,98.14,98.21,700.0,56.6495,56.6899,56.6495,56.6899,700.0
2010-07-27 13:20:00,98.11,98.23,98.09,98.2,3300.0,56.6322,56.7014,56.6206,56.6841,3300.0
2010-07-27 13:25:00,98.25,98.27,98.04,98.04,5000.0,56.713,56.7245,56.5918,56.5918,5000.0
2010-07-27 13:30:00,97.97,98.05,97.91,97.95,6900.0,56.5514,56.5975,56.5167,56.5398,6900.0
2010-07-27 13:35:00,97.93,98.0,97.87,98.0,3600.0,56.5283,56.5687,56.4936,56.5687,3600.0
2010-07-27 13:40:00,97.96,97.96,97.78,97.87,8100.0,56.5456,56.5456,56.4417,56.4936,8100.0
2010-07-27 13:45:00,97.82,98.11,97.78,98.11,8100.0,56.4648,56.6322,56.4417,56.6322,8100.0
2010-07-27 13:50:00,98.1,98.1,98.0,98.0,2500.0,56.6264,56.6264,56.5687,56.5687,2500.0
2010-07-27 13:55:00,97.99,98.24,97.97,98.08,5000.0,56.5629,56.7072,56.5514,56.6149,5000.0
2010-07-27 14:00:00,98.07,98.21,97.98,97.98,4900.0,56.6091,56.6899,56.5571,56.5571,4900.0
2010-07-27 14:05:00,97.99,98.2,97.99,98.2,5000.0,56.5629,56.6841,56.5629,56.6841,5000.0
2010-07-27 14:10:00,98.2,98.2,98.01,98.16,5200.0,56.6841,56.6841,56.5745,56.661,5200.0
2010-07-27 14:15:00,98.1,98.42,98.0,98.4,6200.0,56.6264,56.8111,56.5687,56.7996,6200.0
2010-07-27 14:20:00,98.37,98.44,98.28,98.31,8100.0,56.7823,56.8227,56.7303,56.7476,8100.0
2010-07-27 14:25:00,98.32,98.33,98.21,98.28,4500.0,56.7534,56.7592,56.6899,56.7303,4500.0
2010-07-27 14:30:00,98.35,98.41,98.32,98.41,3400.0,56.7707,56.8053,56.7534,56.8053,3400.0
2010-07-27 14:35:00,98.39,98.46,98.32,98.42,6300.0,56.7938,56.8342,56.7534,56.8111,6300.0
2010-07-27 14:40:00,98.37,98.48,98.28,98.38,4700.0,56.7823,56.8458,56.7303,56.788,4700.0
2010-07-27 14:45:00,98.37,98.69,98.36,98.69,8800.0,56.7823,56.967,56.7765,56.967,8800.0
2010-07-27 14:50:00,98.65,98.7,98.43,98.43,6900.0,56.9439,56.9727,56.8169,56.8169,6900.0
2010-07-27 14:55:00,98.47,98.73,98.43,98.65,5700.0,56.84,56.9901,56.8169,56.9439,5700.0
2010-07-27 15:00:00,98.65,98.73,98.57,98.68,4400.0,56.9439,56.9901,56.8977,56.9612,4400.0
2010-07-27 15:05:00,98.68,98.75,98.6,98.7,6900.0,56.9612,57.0016,56.915,56.9727,6900.0
2010-07-27 15:10:00,98.74,98.76,98.52,98.59,4500.0,56.9958,57.0074,56.8688,56.9092,4500.0
2010-07-27 15:15:00,98.59,98.69,98.48,98.64,6200.0,56.9092,56.967,56.8458,56.9381,6200.0
2010-07-27 15:20:00,98.66,98.93,98.64,98.86,11100.0,56.9497,57.1055,56.9381,57.0651,11100.0
2010-07-27 15:25:00,98.9,98.92,98.73,98.92,9900.0,57.0882,57.0997,56.9901,57.0997,9900.0
2010-07-27 15:30:00,98.93,98.93,98.66,98.77,15200.0,57.1055,57.1055,56.9497,57.0131,15200.0
2010-07-27 15:35:00,98.77,98.83,98.64,98.66,20400.0,57.0131,57.0478,56.9381,56.9497,20400.0
2010-07-27 15:40:00,98.69,98.78,98.55,98.64,21400.0,56.967,57.0189,56.8862,56.9381,21400.0
2010-07-27 15:45:00,98.65,98.94,98.65,98.74,25000.0,56.9439,57.1113,56.9439,56.9958,25000.0
2010-07-27 15:50:00,98.69,98.83,98.59,98.65,26800.0,56.967,57.0478,56.9092,56.9439,26800.0
2010-07-27 15:55:00,98.63,98.79,98.5,98.75,103500.0,56.9323,57.0247,56.8573,57.0016,103500.0
2010-07-28 09:30:00,98.64,98.84,98.64,98.84,16600.0,56.9381,57.0536,56.9381,57.0536,16600.0
2010-07-28 09:35:00,98.92,99.31,98.81,99.3,9600.0,57.0997,57.3249,57.0362,57.3191,9600.0
2010-07-28 09:40:00,99.29,99.3,98.96,99.11,9200.0,57.3133,57.3191,57.1228,57.2094,9200.0
2010-07-28 09:45:00,99.05,99.23,98.95,99.13,5000.0,57.1748,57.2787,57.1171,57.221,5000.0
2010-07-28 09:50:00,99.13,99.15,98.69,98.69,5000.0,57.221,57.2325,56.967,56.967,5000.0
2010-07-28 09:55:00,98.69,98.95,98.69,98.79,4800.0,56.967,57.1171,56.967,57.0247,4800.0
2010-07-28 10:00:00,98.84,98.84,98.43,98.47,9800.0,57.0536,57.0536,56.8169,56.84,9800.0
2010-07-28 10:05:00,98.51,98.52,98.05,98.12,8600.0,56.8631,56.8688,56.5975,56.6379,8600.0
2010-07-28 10:10:00,98.04,98.08,97.9,98.08,14800.0,56.5918,56.6149,56.511,56.6149,14800.0
2010-07-28 10:15:00,98.04,98.26,98.02,98.19,12500.0,56.5918,56.7188,56.5802,56.6784,12500.0
2010-07-28 10:20:00,98.15,98.3,97.99,98.21,9300.0,56.6553,56.7419,56.5629,56.6899,9300.0
2010-07-28 10:25:00,98.17,98.38,98.11,98.37,4500.0,56.6668,56.788,56.6322,56.7823,4500.0
2010-07-28 10:30:00,98.35,98.37,98.08,98.19,15000.0,56.7707,56.7823,56.6149,56.6784,15000.0
2010-07-28 10:35:00,98.2,98.4,98.13,98.26,5400.0,56.6841,56.7996,56.6437,56.7188,5400.0
2010-07-28 10:40:00,98.31,98.56,98.3,98.51,6100.0,56.7476,56.8919,56.7419,56.8631,6100.0
2010-07-28 10:45:00,98.5,98.54,98.33,98.39,3300.0,56.8573,56.8804,56.7592,56.7938,3300.0
2010-07-28 10:50:00,98.48,98.48,98.32,98.39,2400.0,56.8458,56.8458,56.7534,56.7938,2400.0
2010-07-28 10:55:00,98.41,98.66,98.4,98.55,8400.0,56.8053,56.9497,56.7996,56.8862,8400.0
2010-07-28 11:00:00,98.52,98.59,98.41,98.41,3900.0,56.8688,56.9092,56.8053,56.8053,3900.0
2010-07-28 11:05:00,98.38,98.47,98.24,98.28,11400.0,56.788,56.84,56.7072,56.7303,11400.0
2010-07-28 11:10:00,98.24,98.54,98.22,98.51,9300.0,56.7072,56.8804,56.6957,56.8631,9300.0
2010-07-28 11:15:00,98.5,98.6,98.27,98.48,8700.0,56.8573,56.915,56.7245,56.8458,8700.0
2010-07-28 11:20:00,98.43,98.61,98.42,98.45,4900.0,56.8169,56.9208,56.8111,56.8284,4900.0
2010-07-28 11:25:00,98.52,98.7,98.46,98.52,5700.0,56.8688,56.9727,56.8342,56.8688,5700.0
2010-07-28 11:30:00,98.53,98.76,98.48,98.76,6000.0,56.8746,57.0074,56.8458,57.0074,6000.0
2010-07-28 11:35:00,98.73,98.85,98.71,98.72,8200.0,56.9901,57.0593,56.9785,56.9843,8200.0
2010-07-28 11:40:00,98.71,98.75,98.54,98.65,5700.0,56.9785,57.0016,56.8804,56.9439,5700.0
2010-07-28 11:45:00,98.65,98.82,98.63,98.72,5500.0,56.9439,57.042,56.9323,56.9843,5500.0
2010-07-28 11:50:00,98.65,98.84,98.56,98.8,8700.0,56.9439,57.0536,56.8919,57.0305,8700.0
2010-07-28 11:55:00,98.82,98.87,98.73,98.79,5200.0,57.042,57.0709,56.9901,57.0247,5200.0
2010-07-28 12:00:00,98.79,98.84,98.72,98.81,7600.0,57.0247,57.0536,56.9843,57.0362,7600.0
2010-07-28 12:05:00,98.81,99.0,98.73,99.0,8000.0,57.0362,57.1459,56.9901,57.1459,8000.0
2010-07-28 12:10:00,98.97,99.13,98.97,99.07,8700.0,57.1286,57.221,57.1286,57.1863,8700.0
2010-07-28 12:15:00,99.09,99.28,99.06,99.22,9300.0,57.1979,57.3075,57.1805,57.2729,9300.0
2010-07-28 12:20:00,99.22,99.35,99.18,99.18,6600.0,57.2729,57.3479,57.2498,57.2498,6600.0
2010-07-28 12:25:00,99.16,99.3,99.16,99.24,7500.0,57.2383,57.3191,57.2383,57.2844,7500.0
2010-07-28 12:30:00,99.23,99.42,99.23,99.35,20500.0,57.2787,57.3884,57.2787,57.3479,20500.0
2010-07-28 12:35:00,99.35,99.35,99.23,99.31,4100.0,57.3479,57.3479,57.2787,57.3249,4100.0
2010-07-28 12:40:00,99.32,99.45,99.3,99.43,7100.0,57.3306,57.4057,57.3191,57.3941,7100.0
2010-07-28 12:45:00,99.43,99.45,99.34,99.36,8400.0,57.3941,57.4057,57.3422,57.3537,8400.0
2010-07-28 12:50:00,99.32,99.45,99.29,99.42,17600.0,57.3306,57.4057,57.3133,57.3884,17600.0
2010-07-28 12:55:00,99.43,99.5,99.39,99.47,12300.0,57.3941,57.4345,57.371,57.4172,12300.0
2010-07-28 13:00:00,99.46,99.5,99.35,99.37,9600.0,57.4114,57.4345,57.3479,57.3595,9600.0
2010-07-28 13:05:00,99.34,99.38,99.1,99.26,7600.0,57.3422,57.3653,57.2036,57.296,7600.0
2010-07-28 13:10:00,99.28,99.37,99.2,99.28,8000.0,57.3075,57.3595,57.2614,57.3075,8000.0
2010-07-28 13:15:00,99.29,99.33,99.16,99.16,6400.0,57.3133,57.3364,57.2383,57.2383,6400.0
2010-07-28 13:20:00,99.17,99.22,99.1,99.14,11200.0,57.244,57.2729,57.2036,57.2267,11200.0
2010-07-28 13:25:00,99.13,99.17,99.07,99.17,5500.0,57.221,57.244,57.1863,57.244,5500.0
2010-07-28 13:30:00,99.13,99.15,99.02,99.1,10000.0,57.221,57.2325,57.1575,57.2036,10000.0
2010-07-28 13:35:00,99.1,99.12,99.02,99.02,4400.0,57.2036,57.2152,57.1575,57.1575,4400.0
2010-07-28 13:40:00,99.01,99.01,98.87,98.99,4900.0,57.1517,57.1517,57.0709,57.1401,4900.0
2010-07-28 13:45:00,99.01,99.14,98.86,99.14,5800.0,57.1517,57.2267,57.0651,57.2267,5800.0
2010-07-28 13:50:00,99.13,99.3,99.09,99.15,7500.0,57.221,57.3191,57.1979,57.2325,7500.0
2010-07-28 13:55:00,99.11,99.27,99.11,99.26,3900.0,57.2094,57.3018,57.2094,57.296,3900.0
2010-07-28 14:00:00,99.21,99.41,99.11,99.37,28400.0,57.2671,57.3826,57.2094,57.3595,28400.0
2010-07-28 14:05:00,99.39,99.55,99.39,99.43,7400.0,57.371,57.4634,57.371,57.3941,7400.0
2010-07-28 14:10:00,99.41,99.46,99.24,99.3,11600.0,57.3826,57.4114,57.2844,57.3191,11600.0
2010-07-28 14:15:00,99.26,99.29,99.03,99.03,9900.0,57.296,57.3133,57.1632,57.1632,9900.0
2010-07-28 14:20:00,98.98,99.01,98.76,98.82,7100.0,57.1344,57.1517,57.0074,57.042,7100.0
2010-07-28 14:25:00,98.79,98.91,98.72,98.91,4700.0,57.0247,57.094,56.9843,57.094,4700.0
2010-07-28 14:30:00,98.87,98.98,98.83,98.88,6500.0,57.0709,57.1344,57.0478,57.0766,6500.0
2010-07-28 14:35:00,98.84,98.95,98.78,98.78,7100.0,57.0536,57.1171,57.0189,57.0189,7100.0
2010-07-28 14:40:00,98.8,98.8,98.6,98.62,7400.0,57.0305,57.0305,56.915,56.9266,7400.0
2010-07-28 14:45:00,98.6,98.73,98.54,98.61,6100.0,56.915,56.9901,56.8804,56.9208,6100.0
2010-07-28 14:50:00,98.57,98.75,98.57,98.75,7100.0,56.8977,57.0016,56.8977,57.0016,7100.0
2010-07-28 14:55:00,98.76,98.77,98.54,98.61,7600.0,57.0074,57.0131,56.8804,56.9208,7600.0
2010-07-28 15:00:00,98.62,98.72,98.42,98.45,11100.0,56.9266,56.9843,56.8111,56.8284,11100.0
2010-07-28 15:05:00,98.43,98.54,98.24,98.24,16900.0,56.8169,56.8804,56.7072,56.7072,16900.0
2010-07-28 15:10:00,98.29,98.37,98.17,98.29,13600.0,56.7361,56.7823,56.6668,56.7361,13600.0
2010-07-28 15:15:00,98.27,98.27,98.02,98.17,12300.0,56.7245,56.7245,56.5802,56.6668,12300.0
2010-07-28 15:20:00,98.14,98.4,98.02,98.37,13100.0,56.6495,56.7996,56.5802,56.7823,13100.0
2010-07-28 15:25:00,98.4,98.4,98.26,98.32,12300.0,56.7996,56.7996,56.7188,56.7534,12300.0
2010-07-28 15:30:00,98.35,98.62,98.35,98.5,15400.0,56.7707,56.9266,56.7707,56.8573,15400.0
2010-07-28 15:35:00,98.45,98.59,98.4,98.4,11500.0,56.8284,56.9092,56.7996,56.7996,11500.0
2010-07-28 15:40:00,98.44,98.75,98.43,98.7,25900.0,56.8227,57.0016,56.8169,56.9727,25900.0
2010-07-28 15:45:00,98.73,98.91,98.7,98.77,24300.0,56.9901,57.094,56.9727,57.0131,24300.0
2010-07-28 15:50:00,98.78,98.84,98.52,98.63,40100.0,57.0189,57.0536,56.8688,56.9323,40100.0
2010-07-28 15:55:00,98.62,98.67,98.52,98.66,73000.0,56.9266,56.9554,56.8688,56.9497,73000.0
2010-07-29 09:30:00,99.53,99.66,99.06,99.66,12300.0,57.4518,57.5269,57.1805,57.5269,12300.0
2010-07-29 09:35:00,99.74,99.8,99.68,99.8,2600.0,57.5731,57.6077,57.5384,57.6077,2600.0
2010-07-29 09:40:00,99.78,99.8,99.43,99.55,3500.0,57.5962,57.6077,57.3941,57.4634,3500.0
2010-07-29 09:45:00,99.5,99.5,99.18,99.35,8700.0,57.4345,57.4345,57.2498,57.3479,8700.0
2010-07-29 09:50:00,99.34,99.85,99.26,99.85,22600.0,57.3422,57.6366,57.296,57.6366,22600.0
2010-07-29 09:55:00,99.86,99.97,99.75,99.83,8700.0,57.6423,57.7058,57.5788,57.625,8700.0
2010-07-29 10:00:00,99.92,99.92,99.65,99.8,15000.0,57.677,57.677,57.5211,57.6077,15000.0
2010-07-29 10:05:00,99.72,100.0,99.66,99.99,33600.0,57.5615,57.7231,57.5269,57.7174,33600.0
2010-07-29 10:10:00,99.99,100.0,99.68,99.75,12200.0,57.7174,57.7231,57.5384,57.5788,12200.0
2010-07-29 10:15:00,99.68,99.96,99.68,99.88,12600.0,57.5384,57.7001,57.5384,57.6539,12600.0
2010-07-29 10:20:00,99.86,99.97,99.8,99.94,24900.0,57.6423,57.7058,57.6077,57.6885,24900.0
2010-07-29 10:25:00,99.92,99.95,99.81,99.9,22300.0,57.677,57.6943,57.6135,57.6654,22300.0
2010-07-29 10:30:00,99.87,99.99,99.8,99.93,26000.0,57.6481,57.7174,57.6077,57.6827,26000.0
2010-07-29 10:35:00,99.98,99.99,99.88,99.92,13300.0,57.7116,57.7174,57.6539,57.677,13300.0
2010-07-29 10:40:00,99.93,99.99,99.81,99.95,14800.0,57.6827,57.7174,57.6135,57.6943,14800.0
2010-07-29 10:45:00,99.93,100.27,99.91,100.25,20200.0,57.6827,57.879,57.6712,57.8675,20200.0
2010-07-29 10:50:00,100.32,100.35,100.13,100.22,12100.0,57.9079,57.9252,57.7982,57.8501,12100.0
2010-07-29 10:55:00,100.22,100.4,100.1,100.19,20300.0,57.8501,57.954,57.7809,57.8328,20300.0
2010-07-29 11:00:00,100.23,100.29,100.08,100.21,20900.0,57.8559,57.8905,57.7693,57.8444,20900.0
2010-07-29 11:05:00,100.15,100.15,99.71,99.88,6800.0,57.8097,57.8097,57.5557,57.6539,6800.0
2010-07-29 11:10:00,99.83,99.85,99.49,99.51,10700.0,57.625,57.6366,57.4288,57.4403,10700.0
2010-07-29 11:15:00,99.53,99.53,99.11,99.15,10200.0,57.4518,57.4518,57.2094,57.2325,10200.0
2010-07-29 11:20:00,99.12,99.31,99.03,99.28,8100.0,57.2152,57.3249,57.1632,57.3075,8100.0
2010-07-29 11:25:00,99.23,99.27,98.93,99.05,12900.0,57.2787,57.3018,57.1055,57.1748,12900.0
2010-07-29 11:30:00,99.03,99.08,98.82,98.93,23000.0,57.1632,57.1921,57.042,57.1055,23000.0
2010-07-29 11:35:00,98.92,99.02,98.82,99.01,12800.0,57.0997,57.1575,57.042,57.1517,12800.0
2010-07-29 11:40:00,99.04,99.04,98.93,99.0,9000.0,57.169,57.169,57.1055,57.1459,9000.0
2010-07-29 11:45:00,98.98,99.09,98.85,99.02,8900.0,57.1344,57.1979,57.0593,57.1575,8900.0
2010-07-29 11:50:00,99.04,99.09,98.82,98.86,7600.0,57.169,57.1979,57.042,57.0651,7600.0
2010-07-29 11:55:00,98.77,98.79,98.6,98.62,7300.0,57.0131,57.0247,56.915,56.9266,7300.0
2010-07-29 12:00:00,98.62,98.62,98.29,98.42,10900.0,56.9266,56.9266,56.7361,56.8111,10900.0
2010-07-29 12:05:00,98.4,98.51,98.25,98.51,8500.0,56.7996,56.8631,56.713,56.8631,8500.0
2010-07-29 12:10:00,98.5,98.54,98.44,98.54,2900.0,56.8573,56.8804,56.8227,56.8804,2900.0
2010-07-29 12:15:00,98.51,98.65,98.5,98.59,3300.0,56.8631,56.9439,56.8573,56.9092,3300.0
2010-07-29 12:20:00,98.55,98.59,98.37,98.37,3900.0,56.8862,56.9092,56.7823,56.7823,3900.0
2010-07-29 12:25:00,98.33,98.43,98.22,98.37,11100.0,56.7592,56.8169,56.6957,56.7823,11100.0
2010-07-29 12:30:00,98.36,98.42,98.24,98.41,8600.0,56.7765,56.8111,56.7072,56.8053,8600.0
2010-07-29 12:35:00,98.38,98.48,98.28,98.41,20200.0,56.788,56.8458,56.7303,56.8053,20200.0
2010-07-29 12:40:00,98.38,98.54,98.24,98.52,7000.0,56.788,56.8804,56.7072,56.8688,7000.0
2010-07-29 12:45:00,98.47,98.54,98.4,98.51,6200.0,56.84,56.8804,56.7996,56.8631,6200.0
2010-07-29 12:50:00,98.56,99.01,98.48,98.91,11600.0,56.8919,57.1517,56.8458,57.094,11600.0
2010-07-29 12:55:00,98.89,99.05,98.87,99.04,7900.0,57.0824,57.1748,57.0709,57.169,7900.0
2010-07-29 13:00:00,98.99,99.11,98.82,99.09,17600.0,57.1401,57.2094,57.042,57.1979,17600.0
2010-07-29 13:05:00,99.05,99.26,99.04,99.19,4700.0,57.1748,57.296,57.169,57.2556,4700.0
2010-07-29 13:10:00,99.2,99.23,98.99,99.21,11600.0,57.2614,57.2787,57.1401,57.2671,11600.0
2010-07-29 13:15:00,99.26,99.26,99.12,99.12,5200.0,57.296,57.296,57.2152,57.2152,5200.0
2010-07-29 13:20:00,99.12,99.15,98.91,98.91,8300.0,57.2152,57.2325,57.094,57.094,8300.0
2010-07-29 13:25:00,98.93,99.15,98.92,99.14,6100.0,57.1055,57.2325,57.0997,57.2267,6100.0
2010-07-29 13:30:00,99.13,99.26,99.04,99.05,10100.0,57.221,57.296,57.169,57.1748,10100.0
2010-07-29 13:35:00,99.03,99.15,99.03,99.12,7600.0,57.1632,57.2325,57.1632,57.2152,7600.0
2010-07-29 13:40:00,99.14,99.21,99.04,99.17,8400.0,57.2267,57.2671,57.169,57.244,8400.0
2010-07-29 13:45:00,99.19,99.22,99.09,99.19,9900.0,57.2556,57.2729,57.1979,57.2556,9900.0
2010-07-29 13:50:00,99.19,99.27,99.06,99.08,8300.0,57.2556,57.3018,57.1805,57.1921,8300.0
2010-07-29 13:55:00,99.1,99.15,98.99,98.99,4000.0,57.2036,57.2325,57.1401,57.1401,4000.0
2010-07-29 14:00:00,99.02,99.13,98.85,98.85,7200.0,57.1575,57.221,57.0593,57.0593,7200.0
2010-07-29 14:05:00,98.82,98.83,98.7,98.78,7900.0,57.042,57.0478,56.9727,57.0189,7900.0
2010-07-29 14:10:00,98.76,98.9,98.64,98.88,10100.0,57.0074,57.0882,56.9381,57.0766,10100.0
2010-07-29 14:15:00,98.89,98.89,98.78,98.89,5700.0,57.0824,57.0824,57.0189,57.0824,5700.0
2010-07-29 14:20:00,98.95,99.07,98.92,98.92,8000.0,57.1171,57.1863,57.0997,57.0997,8000.0
2010-07-29 14:25:00,98.9,99.13,98.89,99.09,6900.0,57.0882,57.221,57.0824,57.1979,6900.0
2010-07-29 14:30:00,99.1,99.24,98.98,98.99,14200.0,57.2036,57.2844,57.1344,57.1401,14200.0
2010-07-29 14:35:00,99.0,99.37,99.0,99.26,20600.0,57.1459,57.3595,57.1459,57.296,20600.0
2010-07-29 14:40:00,99.28,99.38,99.19,99.19,12700.0,57.3075,57.3653,57.2556,57.2556,12700.0
2010-07-29 14:45:00,99.23,99.49,99.22,99.46,10800.0,57.2787,57.4288,57.2729,57.4114,10800.0
2010-07-29 14:50:00,99.5,99.58,99.32,99.33,13600.0,57.4345,57.4807,57.3306,57.3364,13600.0
2010-07-29 14:55:00,99.33,99.39,99.22,99.39,8800.0,57.3364,57.371,57.2729,57.371,8800.0
2010-07-29 15:00:00,99.37,99.37,99.05,99.17,18900.0,57.3595,57.3595,57.1748,57.244,18900.0
2010-07-29 15:05:00,99.19,99.25,99.1,99.15,12800.0,57.2556,57.2902,57.2036,57.2325,12800.0
2010-07-29 15:10:00,99.18,99.36,99.18,99.32,26800.0,57.2498,57.3537,57.2498,57.3306,26800.0
2010-07-29 15:15:00,99.31,99.49,99.29,99.47,18600.0,57.3249,57.4288,57.3133,57.4172,18600.0
2010-07-29 15:20:00,99.47,99.53,99.39,99.51,16200.0,57.4172,57.4518,57.371,57.4403,16200.0
2010-07-29 15:25:00,99.51,99.52,99.41,99.42,12400.0,57.4403,57.4461,57.3826,57.3884,12400.0
2010-07-29 15:30:00,99.45,99.49,99.13,99.26,20200.0,57.4057,57.4288,57.221,57.296,20200.0
2010-07-29 15:35:00,99.27,99.38,99.24,99.26,19900.0,57.3018,57.3653,57.2844,57.296,19900.0
2010-07-29 15:40:00,99.26,99.26,98.97,99.12,33200.0,57.296,57.296,57.1286,57.2152,33200.0
2010-07-29 15:45:00,99.12,99.12,98.76,98.84,40500.0,57.2152,57.2152,57.0074,57.0536,40500.0
2010-07-29 15:50:00,98.84,99.03,98.84,98.89,37500.0,57.0536,57.1632,57.0536,57.0824,37500.0
2010-07-29 15:55:00,98.9,98.94,98.68,98.71,81400.0,57.0882,57.1113,56.9612,56.9785,81400.0
2010-07-30 09:30:00,97.76,97.83,97.28,97.79,14600.0,56.4301,56.4706,56.1531,56.4475,14600.0
2010-07-30 09:35:00,97.8,97.95,97.42,97.72,6200.0,56.4532,56.5398,56.2339,56.4071,6200.0
2010-07-30 09:40:00,97.71,98.67,97.62,98.44,20700.0,56.4013,56.9554,56.3493,56.8227,20700.0
2010-07-30 09:45:00,98.5,98.63,98.32,98.35,7300.0,56.8573,56.9323,56.7534,56.7707,7300.0
2010-07-30 09:50:00,98.25,98.33,98.18,98.26,5000.0,56.713,56.7592,56.6726,56.7188,5000.0
2010-07-30 09:55:00,98.35,98.7,98.34,98.7,8600.0,56.7707,56.9727,56.7649,56.9727,8600.0
2010-07-30 10:00:00,98.64,98.87,98.6,98.8,15800.0,56.9381,57.0709,56.915,57.0305,15800.0
2010-07-30 10:05:00,98.81,99.01,98.79,98.83,13300.0,57.0362,57.1517,57.0247,57.0478,13300.0
2010-07-30 10:10:00,98.82,98.95,98.71,98.95,21100.0,57.042,57.1171,56.9785,57.1171,21100.0
2010-07-30 10:15:00,98.96,99.04,98.69,98.74,20100.0,57.1228,57.169,56.967,56.9958,20100.0
2010-07-30 10:20:00,98.7,98.86,98.65,98.67,19000.0,56.9727,57.0651,56.9439,56.9554,19000.0
2010-07-30 10:25:00,98.65,98.88,98.62,98.75,7700.0,56.9439,57.0766,56.9266,57.0016,7700.0
2010-07-30 10:30:00,98.82,99.28,98.82,99.28,29200.0,57.042,57.3075,57.042,57.3075,29200.0
2010-07-30 10:35:00,99.28,99.31,99.05,99.22,33400.0,57.3075,57.3249,57.1748,57.2729,33400.0
2010-07-30 10:40:00,99.2,99.4,99.19,99.22,22500.0,57.2614,57.3768,57.2556,57.2729,22500.0
2010-07-30 10:45:00,99.21,99.36,99.13,99.14,18100.0,57.2671,57.3537,57.221,57.2267,18100.0
2010-07-30 10:50:00,99.19,99.27,99.02,99.09,9500.0,57.2556,57.3018,57.1575,57.1979,9500.0
2010-07-30 10:55:00,99.09,99.33,99.09,99.16,15400.0,57.1979,57.3364,57.1979,57.2383,15400.0
2010-07-30 11:00:00,99.17,99.18,98.94,99.13,18700.0,57.244,57.2498,57.1113,57.221,18700.0
2010-07-30 11:05:00,99.13,99.19,98.95,99.07,13600.0,57.221,57.2556,57.1171,57.1863,13600.0
2010-07-30 11:10:00,99.12,99.12,98.9,98.91,8300.0,57.2152,57.2152,57.0882,57.094,8300.0
2010-07-30 11:15:00,98.89,98.92,98.76,98.83,4600.0,57.0824,57.0997,57.0074,57.0478,4600.0
2010-07-30 11:20:00,98.84,98.86,98.57,98.68,28300.0,57.0536,57.0651,56.8977,56.9612,28300.0
2010-07-30 11:25:00,98.64,98.73,98.55,98.55,14000.0,56.9381,56.9901,56.8862,56.8862,14000.0
2010-07-30 11:30:00,98.56,98.66,98.36,98.38,11700.0,56.8919,56.9497,56.7765,56.788,11700.0
2010-07-30 11:35:00,98.42,98.5,98.22,98.48,15000.0,56.8111,56.8573,56.6957,56.8458,15000.0
2010-07-30 11:40:00,98.47,98.55,98.37,98.43,7500.0,56.84,56.8862,56.7823,56.8169,7500.0
2010-07-30 11:45:00,98.49,98.57,98.26,98.41,14000.0,56.8515,56.8977,56.7188,56.8053,14000.0
2010-07-30 11:50:00,98.43,98.5,98.32,98.35,10000.0,56.8169,56.8573,56.7534,56.7707,10000.0
2010-07-30 11:55:00,98.35,98.4,98.26,98.4,6300.0,56.7707,56.7996,56.7188,56.7996,6300.0
2010-07-30 12:00:00,98.42,98.52,98.37,98.42,9200.0,56.8111,56.8688,56.7823,56.8111,9200.0
2010-07-30 12:05:00,98.43,98.6,98.43,98.59,9400.0,56.8169,56.915,56.8169,56.9092,9400.0
2010-07-30 12:10:00,98.55,98.55,98.3,98.33,5300.0,56.8862,56.8862,56.7419,56.7592,5300.0
2010-07-30 12:15:00,98.37,98.42,98.32,98.38,4000.0,56.7823,56.8111,56.7534,56.788,4000.0
2010-07-30 12:20:00,98.36,98.37,98.25,98.25,7900.0,56.7765,56.7823,56.713,56.713,7900.0
2010-07-30 12:25:00,98.26,98.39,98.26,98.31,4200.0,56.7188,56.7938,56.7188,56.7476,4200.0
2010-07-30 12:30:00,98.32,98.36,98.2,98.29,6900.0,56.7534,56.7765,56.6841,56.7361,6900.0
2010-07-30 12:35:00,98.32,98.39,98.3,98.39,9200.0,56.7534,56.7938,56.7419,56.7938,9200.0
2010-07-30 12:40:00,98.4,98.49,98.4,98.46,5300.0,56.7996,56.8515,56.7996,56.8342,5300.0
2010-07-30 12:45:00,98.49,98.52,98.35,98.36,7200.0,56.8515,56.8688,56.7707,56.7765,7200.0
2010-07-30 12:50:00,98.39,98.4,98.3,98.36,5100.0,56.7938,56.7996,56.7419,56.7765,5100.0
2010-07-30 12:55:00,98.37,98.5,98.37,98.38,7600.0,56.7823,56.8573,56.7823,56.788,7600.0
2010-07-30 13:00:00,98.39,98.48,98.35,98.45,7000.0,56.7938,56.8458,56.7707,56.8284,7000.0
2010-07-30 13:05:00,98.47,98.51,98.44,98.51,2500.0,56.84,56.8631,56.8227,56.8631,2500.0
2010-07-30 13:10:00,98.46,98.46,98.2,98.25,10200.0,56.8342,56.8342,56.6841,56.713,10200.0
2010-07-30 13:15:00,98.28,98.35,98.08,98.14,16300.0,56.7303,56.7707,56.6149,56.6495,16300.0
2010-07-30 13:20:00,98.14,98.2,98.0,98.07,13800.0,56.6495,56.6841,56.5687,56.6091,13800.0
2010-07-30 13:25:00,98.08,98.1,98.02,98.07,7800.0,56.6149,56.6264,56.5802,56.6091,7800.0
2010-07-30 13:30:00,98.07,98.08,97.89,98.02,13600.0,56.6091,56.6149,56.5052,56.5802,13600.0
2010-07-30 13:35:00,98.03,98.03,97.86,97.91,14000.0,56.586,56.586,56.4879,56.5167,14000.0
2010-07-30 13:40:00,97.91,97.99,97.86,97.89,9900.0,56.5167,56.5629,56.4879,56.5052,9900.0
2010-07-30 13:45:00,97.88,98.03,97.86,98.01,5700.0,56.4994,56.586,56.4879,56.5745,5700.0
2010-07-30 13:50:00,98.0,98.05,97.96,97.99,5300.0,56.5687,56.5975,56.5456,56.5629,5300.0
2010-07-30 13:55:00,97.94,97.94,97.56,97.67,24400.0,56.534,56.534,56.3147,56.3782,24400.0
2010-07-30 14:00:00,97.67,97.93,97.66,97.85,24900.0,56.3782,56.5283,56.3724,56.4821,24900.0
2010-07-30 14:05:00,97.86,98.01,97.82,97.95,10700.0,56.4879,56.5745,56.4648,56.5398,10700.0
2010-07-30 14:10:00,97.97,98.25,97.97,98.14,14800.0,56.5514,56.713,56.5514,56.6495,14800.0
2010-07-30 14:15:00,98.13,98.38,98.12,98.3,10100.0,56.6437,56.788,56.6379,56.7419,10100.0
2010-07-30 14:20:00,98.3,98.44,98.29,98.29,6800.0,56.7419,56.8227,56.7361,56.7361,6800.0
2010-07-30 14:25:00,98.32,98.38,98.19,98.23,5000.0,56.7534,56.788,56.6784,56.7014,5000.0
2010-07-30 14:30:00,98.23,98.38,98.23,98.36,3300.0,56.7014,56.788,56.7014,56.7765,3300.0
2010-07-30 14:35:00,98.36,98.38,98.26,98.26,3200.0,56.7765,56.788,56.7188,56.7188,3200.0
2010-07-30 14:40:00,98.3,98.51,98.26,98.42,10600.0,56.7419,56.8631,56.7188,56.8111,10600.0
2010-07-30 14:45:00,98.45,98.49,98.29,98.39,15300.0,56.8284,56.8515,56.7361,56.7938,15300.0
2010-07-30 14:50:00,98.39,98.41,98.22,98.38,10500.0,56.7938,56.8053,56.6957,56.788,10500.0
2010-07-30 14:55:00,98.36,98.38,98.21,98.25,5900.0,56.7765,56.788,56.6899,56.713,5900.0
2010-07-30 15:00:00,98.29,98.38,98.25,98.28,8400.0,56.7361,56.788,56.713,56.7303,8400.0
2010-07-30 15:05:00,98.37,98.52,98.3,98.52,11800.0,56.7823,56.8688,56.7419,56.8688,11800.0
2010-07-30 15:10:00,98.53,98.65,98.52,98.57,23200.0,56.8746,56.9439,56.8688,56.8977,23200.0
2010-07-30 15:15:00,98.58,98.85,98.58,98.72,21900.0,56.9035,57.0593,56.9035,56.9843,21900.0
2010-07-30 15:20:00,98.77,98.99,98.67,98.91,25800.0,57.0131,57.1401,56.9554,57.094,25800.0
2010-07-30 15:25:00,98.94,99.05,98.77,98.84,21100.0,57.1113,57.1748,57.0131,57.0536,21100.0
2010-07-30 15:30:00,98.86,98.96,98.74,98.76,35100.0,57.0651,57.1228,56.9958,57.0074,35100.0
2010-07-30 15:35:00,98.77,98.82,98.56,98.67,26000.0,57.0131,57.042,56.8919,56.9554,26000.0
2010-07-30 15:40:00,98.69,98.73,98.59,98.64,34300.0,56.967,56.9901,56.9092,56.9381,34300.0
2010-07-30 15:45:00,98.66,98.78,98.45,98.47,99600.0,56.9497,57.0189,56.8284,56.84,99600.0
2010-07-30 15:50:00,98.49,98.52,98.29,98.4,76900.0,56.8515,56.8688,56.7361,56.7996,76900.0
2010-07-30 15:55:00,98.42,98.44,98.1,98.17,116200.0,56.8111,56.8227,56.6264,56.6668,116200.0
2010-08-02 09:30:00,99.3,100.0,99.3,99.85,26400.0,57.3191,57.7231,57.3191,57.6366,26400.0
2010-08-02 09:35:00,99.86,99.97,99.61,99.73,10300.0,57.6423,57.7058,57.498,57.5673,10300.0
2010-08-02 09:40:00,99.65,99.7,99.47,99.57,10700.0,57.5211,57.55,57.4172,57.4749,10700.0
2010-08-02 09:45:00,99.55,99.71,99.5,99.62,5900.0,57.4634,57.5557,57.4345,57.5038,5900.0
2010-08-02 09:50:00,99.68,99.73,99.55,99.56,5600.0,57.5384,57.5673,57.4634,57.4692,5600.0
2010-08-02 09:55:00,99.56,99.58,99.32,99.55,20800.0,57.4692,57.4807,57.3306,57.4634,20800.0
2010-08-02 10:00:00,99.55,100.0,99.46,99.91,21600.0,57.4634,57.7231,57.4114,57.6712,21600.0
2010-08-02 10:05:00,99.93,99.99,99.72,99.85,12500.0,57.6827,57.7174,57.5615,57.6366,12500.0
2010-08-02 10:10:00,99.85,100.21,99.85,100.18,8100.0,57.6366,57.8444,57.6366,57.827,8100.0
2010-08-02 10:15:00,100.09,100.33,100.07,100.21,13600.0,57.7751,57.9136,57.7636,57.8444,13600.0
2010-08-02 10:20:00,100.19,100.38,100.18,100.27,11000.0,57.8328,57.9425,57.827,57.879,11000.0
2010-08-02 10:25:00,100.33,100.35,100.22,100.28,5200.0,57.9136,57.9252,57.8501,57.8848,5200.0
2010-08-02 10:30:00,100.28,100.41,100.27,100.39,6600.0,57.8848,57.9598,57.879,57.9483,6600.0
2010-08-02 10:35:00,100.34,100.53,100.28,100.47,7400.0,57.9194,58.0291,57.8848,57.9944,7400.0
2010-08-02 10:40:00,100.47,100.55,100.44,100.5,3600.0,57.9944,58.0406,57.9771,58.0118,3600.0
2010-08-02 10:45:00,100.52,100.52,100.45,100.49,5900.0,58.0233,58.0233,57.9829,58.006,5900.0
2010-08-02 10:50:00,100.49,100.75,100.49,100.7,12100.0,58.006,58.1561,58.006,58.1272,12100.0
2010-08-02 10:55:00,100.69,100.79,100.65,100.74,17500.0,58.1214,58.1792,58.0983,58.1503,17500.0
2010-08-02 11:00:00,100.74,100.79,100.56,100.61,15000.0,58.1503,58.1792,58.0464,58.0753,15000.0
2010-08-02 11:05:00,100.64,100.75,100.59,100.75,4200.0,58.0926,58.1561,58.0637,58.1561,4200.0
2010-08-02 11:10:00,100.71,100.71,100.34,100.41,4300.0,58.133,58.133,57.9194,57.9598,4300.0
2010-08-02 11:15:00,100.44,100.51,100.4,100.47,6200.0,57.9771,58.0175,57.954,57.9944,6200.0
2010-08-02 11:20:00,100.45,100.52,100.36,100.47,5000.0,57.9829,58.0233,57.9309,57.9944,5000.0
2010-08-02 11:25:00,100.49,100.69,100.49,100.69,5700.0,58.006,58.1214,58.006,58.1214,5700.0
2010-08-02 11:30:00,100.69,100.94,100.64,100.91,9700.0,58.1214,58.2657,58.0926,58.2484,9700.0
2010-08-02 11:35:00,100.94,101.09,100.94,101.03,6800.0,58.2657,58.3523,58.2657,58.3177,6800.0
2010-08-02 11:40:00,101.02,101.07,100.98,101.01,3900.0,58.3119,58.3408,58.2888,58.3061,3900.0
2010-08-02 11:45:00,101.0,101.07,100.88,100.88,5900.0,58.3004,58.3408,58.2311,58.2311,5900.0
2010-08-02 11:50:00,100.87,100.96,100.84,100.85,6200.0,58.2253,58.2773,58.208,58.2138,6200.0
2010-08-02 11:55:00,100.86,100.88,100.81,100.83,2000.0,58.2196,58.2311,58.1907,58.2022,2000.0
2010-08-02 12:00:00,100.86,101.06,100.86,100.96,8500.0,58.2196,58.335,58.2196,58.2773,8500.0
2010-08-02 12:05:00,100.97,100.97,100.82,100.82,1400.0,58.2831,58.2831,58.1965,58.1965,1400.0
2010-08-02 12:10:00,100.83,100.9,100.77,100.82,3500.0,58.2022,58.2427,58.1676,58.1965,3500.0
2010-08-02 12:15:00,100.79,100.9,100.66,100.85,9200.0,58.1792,58.2427,58.1041,58.2138,9200.0
2010-08-02 12:20:00,100.86,100.94,100.83,100.88,3600.0,58.2196,58.2657,58.2022,58.2311,3600.0
2010-08-02 12:25:00,100.93,100.95,100.71,100.71,3600.0,58.26,58.2715,58.133,58.133,3600.0
2010-08-02 12:30:00,100.72,100.85,100.69,100.72,6000.0,58.1388,58.2138,58.1214,58.1388,6000.0
2010-08-02 12:35:00,100.71,100.75,100.62,100.7,5200.0,58.133,58.1561,58.081,58.1272,5200.0
2010-08-02 12:40:00,100.64,100.77,100.64,100.76,2000.0,58.0926,58.1676,58.0926,58.1618,2000.0
2010-08-02 12:45:00,100.73,100.73,100.57,100.57,2500.0,58.1445,58.1445,58.0522,58.0522,2500.0
2010-08-02 12:50:00,100.59,100.71,100.55,100.68,10800.0,58.0637,58.133,58.0406,58.1157,10800.0
2010-08-02 12:55:00,100.65,100.8,100.58,100.58,5000.0,58.0983,58.1849,58.0579,58.0579,5000.0
2010-08-02 13:00:00,100.61,100.8,100.61,100.79,4900.0,58.0753,58.1849,58.0753,58.1792,4900.0
2010-08-02 13:05:00,100.8,100.85,100.75,100.75,2500.0,58.1849,58.2138,58.1561,58.1561,2500.0
2010-08-02 13:10:00,100.79,100.86,100.78,100.8,2100.0,58.1792,58.2196,58.1734,58.1849,2100.0
2010-08-02 13:15:00,100.8,100.91,100.78,100.91,4700.0,58.1849,58.2484,58.1734,58.2484,4700.0
2010-08-02 13:20:00,100.91,100.99,100.89,100.89,6300.0,58.2484,58.2946,58.2369,58.2369,6300.0
2010-08-02 13:25:00,100.85,100.92,100.83,100.87,3000.0,58.2138,58.2542,58.2022,58.2253,3000.0
2010-08-02 13:30:00,100.85,100.86,100.73,100.78,3800.0,58.2138,58.2196,58.1445,58.1734,3800.0
2010-08-02 13:35:00,100.85,100.91,100.77,100.9,4700.0,58.2138,58.2484,58.1676,58.2427,4700.0
2010-08-02 13:40:00,100.88,101.03,100.88,100.92,6700.0,58.2311,58.3177,58.2311,58.2542,6700.0
2010-08-02 13:45:00,100.88,101.03,100.88,100.91,3500.0,58.2311,58.3177,58.2311,58.2484,3500.0
2010-08-02 13:50:00,100.94,101.1,100.92,101.05,7500.0,58.2657,58.3581,58.2542,58.3292,7500.0
2010-08-02 13:55:00,101.03,101.18,101.0,101.14,5200.0,58.3177,58.4043,58.3004,58.3812,5200.0
2010-08-02 14:00:00,101.14,101.24,101.1,101.14,25200.0,58.3812,58.4389,58.3581,58.3812,25200.0
2010-08-02 14:05:00,101.13,101.22,101.1,101.22,4300.0,58.3754,58.4274,58.3581,58.4274,4300.0
2010-08-02 14:10:00,101.2,101.41,101.2,101.41,5900.0,58.4158,58.537,58.4158,58.537,5900.0
2010-08-02 14:15:00,101.38,101.56,101.31,101.42,20400.0,58.5197,58.6236,58.4793,58.5428,20400.0
2010-08-02 14:20:00,101.42,101.43,101.21,101.33,5100.0,58.5428,58.5486,58.4216,58.4909,5100.0
2010-08-02 14:25:00,101.32,101.39,101.28,101.34,4100.0,58.4851,58.5255,58.462,58.4966,4100.0
2010-08-02 14:30:00,101.37,101.48,101.25,101.46,8800.0,58.514,58.5774,58.4447,58.5659,8800.0
2010-08-02 14:35:00,101.38,101.5,101.38,101.47,5700.0,58.5197,58.589,58.5197,58.5717,5700.0
2010-08-02 14:40:00,101.47,101.53,101.41,101.48,8900.0,58.5717,58.6063,58.537,58.5774,8900.0
2010-08-02 14:45:00,101.46,101.53,101.3,101.3,7200.0,58.5659,58.6063,58.4735,58.4735,7200.0
2010-08-02 14:50:00,101.33,101.47,101.33,101.41,21300.0,58.4909,58.5717,58.4909,58.537,21300.0
2010-08-02 14:55:00,101.41,101.57,101.4,101.54,41900.0,58.537,58.6294,58.5313,58.6121,41900.0
2010-08-02 15:00:00,101.55,101.63,101.39,101.4,9300.0,58.6179,58.664,58.5255,58.5313,9300.0
2010-08-02 15:05:00,101.4,101.51,101.35,101.48,18100.0,58.5313,58.5948,58.5024,58.5774,18100.0
2010-08-02 15:10:00,101.51,101.59,101.4,101.57,9000.0,58.5948,58.6409,58.5313,58.6294,9000.0
2010-08-02 15:15:00,101.57,101.62,101.52,101.59,15100.0,58.6294,58.6583,58.6005,58.6409,15100.0
2010-08-02 15:20:00,101.6,101.69,101.59,101.67,11800.0,58.6467,58.6987,58.6409,58.6871,11800.0
2010-08-02 15:25:00,101.67,101.79,101.62,101.77,16600.0,58.6871,58.7564,58.6583,58.7448,16600.0
2010-08-02 15:30:00,101.78,101.82,101.61,101.75,24400.0,58.7506,58.7737,58.6525,58.7333,24400.0
2010-08-02 15:35:00,101.72,101.75,101.61,101.65,20000.0,58.716,58.7333,58.6525,58.6756,20000.0
2010-08-02 15:40:00,101.66,101.77,101.58,101.73,31600.0,58.6813,58.7448,58.6352,58.7218,31600.0
2010-08-02 15:45:00,101.76,101.84,101.61,101.61,29100.0,58.7391,58.7853,58.6525,58.6525,29100.0
2010-08-02 15:50:00,101.6,101.74,101.46,101.72,43100.0,58.6467,58.7275,58.5659,58.716,43100.0
2010-08-02 15:55:00,101.73,101.73,101.49,101.69,134300.0,58.7218,58.7218,58.5832,58.6987,134300.0
2010-08-03 09:30:00,101.03,101.11,100.94,100.94,400.0,58.3177,58.3639,58.2657,58.2657,400.0
2010-08-03 09:35:00,101.03,101.11,100.67,101.03,15900.0,58.3177,58.3639,58.1099,58.3177,15900.0
2010-08-03 09:40:00,101.13,101.22,100.83,100.93,9100.0,58.3754,58.4274,58.2022,58.26,9100.0
2010-08-03 09:45:00,101.05,101.13,100.92,101.02,12500.0,58.3292,58.3754,58.2542,58.3119,12500.0
2010-08-03 09:50:00,100.98,101.25,100.98,101.12,7600.0,58.2888,58.4447,58.2888,58.3696,7600.0
2010-08-03 09:55:00,101.14,101.24,101.03,101.22,10500.0,58.3812,58.4389,58.3177,58.4274,10500.0
2010-08-03 10:00:00,101.2,101.2,100.84,101.07,20100.0,58.4158,58.4158,58.208,58.3408,20100.0
2010-08-03 10:05:00,101.02,101.05,100.74,100.88,21200.0,58.3119,58.3292,58.1503,58.2311,21200.0
2010-08-03 10:10:00,100.83,100.83,100.54,100.54,14000.0,58.2022,58.2022,58.0348,58.0348,14000.0
2010-08-03 10:15:00,100.54,100.85,100.54,100.81,11100.0,58.0348,58.2138,58.0348,58.1907,11100.0
2010-08-03 10:20:00,100.85,100.85,100.71,100.77,6600.0,58.2138,58.2138,58.133,58.1676,6600.0
2010-08-03 10:25:00,100.73,101.02,100.55,100.97,11500.0,58.1445,58.3119,58.0406,58.2831,11500.0
2010-08-03 10:30:00,100.93,101.09,100.79,101.05,10900.0,58.26,58.3523,58.1792,58.3292,10900.0
2010-08-03 10:35:00,101.09,101.13,100.93,101.11,10400.0,58.3523,58.3754,58.26,58.3639,10400.0
2010-08-03 10:40:00,101.08,101.15,100.9,101.13,7900.0,58.3466,58.387,58.2427,58.3754,7900.0
2010-08-03 10:45:00,101.14,101.36,101.12,101.27,9200.0,58.3812,58.5082,58.3696,58.4562,9200.0
2010-08-03 10:50:00,101.33,101.37,101.19,101.28,7600.0,58.4909,58.514,58.41,58.462,7600.0
2010-08-03 10:55:00,101.23,101.29,101.11,101.23,4900.0,58.4331,58.4678,58.3639,58.4331,4900.0
2010-08-03 11:00:00,101.19,101.21,101.1,101.1,2500.0,58.41,58.4216,58.3581,58.3581,2500.0
2010-08-03 11:05:00,101.16,101.19,101.05,101.17,10300.0,58.3927,58.41,58.3292,58.3985,10300.0
2010-08-03 11:10:00,101.21,101.49,101.21,101.49,3000.0,58.4216,58.5832,58.4216,58.5832,3000.0
2010-08-03 11:15:00,101.49,101.58,101.45,101.55,5600.0,58.5832,58.6352,58.5601,58.6179,5600.0
2010-08-03 11:20:00,101.59,101.6,101.47,101.52,6500.0,58.6409,58.6467,58.5717,58.6005,6500.0
2010-08-03 11:25:00,101.56,101.56,101.47,101.53,1600.0,58.6236,58.6236,58.5717,58.6063,1600.0
2010-08-03 11:30:00,101.57,101.83,101.57,101.76,13900.0,58.6294,58.7795,58.6294,58.7391,13900.0
2010-08-03 11:35:00,101.74,101.93,101.74,101.9,15300.0,58.7275,58.8372,58.7275,58.8199,15300.0
2010-08-03 11:40:00,101.88,101.96,101.8,101.84,24100.0,58.8083,58.8545,58.7622,58.7853,24100.0
2010-08-03 11:45:00,101.84,101.87,101.63,101.81,8800.0,58.7853,58.8026,58.664,58.7679,8800.0
2010-08-03 11:50:00,101.91,101.93,101.85,101.85,2500.0,58.8257,58.8372,58.791,58.791,2500.0
2010-08-03 11:55:00,101.86,101.87,101.73,101.77,5100.0,58.7968,58.8026,58.7218,58.7448,5100.0
2010-08-03 12:00:00,101.79,101.86,101.67,101.72,16500.0,58.7564,58.7968,58.6871,58.716,16500.0
2010-08-03 12:05:00,101.7,101.78,101.65,101.76,1600.0,58.7044,58.7506,58.6756,58.7391,1600.0
2010-08-03 12:10:00,101.75,101.77,101.63,101.74,3800.0,58.7333,58.7448,58.664,58.7275,3800.0
2010-08-03 12:15:00,101.76,101.76,101.57,101.6,2300.0,58.7391,58.7391,58.6294,58.6467,2300.0
2010-08-03 12:20:00,101.66,101.74,101.65,101.74,5000.0,58.6813,58.7275,58.6756,58.7275,5000.0
2010-08-03 12:25:00,101.73,101.74,101.47,101.61,14500.0,58.7218,58.7275,58.5717,58.6525,14500.0
2010-08-03 12:30:00,101.59,101.79,101.56,101.77,9300.0,58.6409,58.7564,58.6236,58.7448,9300.0
2010-08-03 12:35:00,101.77,101.8,101.71,101.8,2900.0,58.7448,58.7622,58.7102,58.7622,2900.0
2010-08-03 12:40:00,101.79,101.85,101.75,101.77,4300.0,58.7564,58.791,58.7333,58.7448,4300.0
2010-08-03 12:45:00,101.83,101.89,101.8,101.83,5100.0,58.7795,58.8141,58.7622,58.7795,5100.0
2010-08-03 12:50:00,101.8,101.99,101.79,101.92,11800.0,58.7622,58.8718,58.7564,58.8314,11800.0
2010-08-03 12:55:00,101.93,102.01,101.83,101.94,10000.0,58.8372,58.8834,58.7795,58.843,10000.0
2010-08-03 13:00:00,101.94,101.95,101.7,101.76,4800.0,58.843,58.8487,58.7044,58.7391,4800.0
2010-08-03 13:05:00,101.75,101.79,101.66,101.69,6200.0,58.7333,58.7564,58.6813,58.6987,6200.0
2010-08-03 13:10:00,101.69,101.79,101.67,101.79,3100.0,58.6987,58.7564,58.6871,58.7564,3100.0
2010-08-03 13:15:00,101.8,101.9,101.76,101.89,9100.0,58.7622,58.8199,58.7391,58.8141,9100.0
2010-08-03 13:20:00,101.9,101.95,101.87,101.89,6200.0,58.8199,58.8487,58.8026,58.8141,6200.0
2010-08-03 13:25:00,101.94,102.04,101.9,101.97,3800.0,58.843,58.9007,58.8199,58.8603,3800.0
2010-08-03 13:30:00,101.98,102.03,101.94,102.02,4100.0,58.8661,58.8949,58.843,58.8892,4100.0
2010-08-03 13:35:00,102.01,102.07,101.91,102.0,4500.0,58.8834,58.918,58.8257,58.8776,4500.0
2010-08-03 13:40:00,101.99,102.06,101.89,101.9,3800.0,58.8718,58.9122,58.8141,58.8199,3800.0
2010-08-03 13:45:00,101.89,101.93,101.81,101.89,2500.0,58.8141,58.8372,58.7679,58.8141,2500.0
2010-08-03 13:50:00,101.89,102.01,101.84,102.01,5400.0,58.8141,58.8834,58.7853,58.8834,5400.0
2010-08-03 13:55:00,102.03,102.08,101.83,101.88,5900.0,58.8949,58.9238,58.7795,58.8083,5900.0
2010-08-03 14:00:00,101.94,102.01,101.88,101.97,4200.0,58.843,58.8834,58.8083,58.8603,4200.0
2010-08-03 14:05:00,101.94,102.01,101.85,101.96,5200.0,58.843,58.8834,58.791,58.8545,5200.0
2010-08-03 14:10:00,101.96,102.07,101.95,101.99,5700.0,58.8545,58.918,58.8487,58.8718,5700.0
2010-08-03 14:15:00,101.94,102.09,101.91,102.08,3900.0,58.843,58.9296,58.8257,58.9238,3900.0
2010-08-03 14:20:00,102.11,102.14,102.01,102.03,5400.0,58.9411,58.9584,58.8834,58.8949,5400.0
2010-08-03 14:25:00,102.02,102.11,102.02,102.1,3500.0,58.8892,58.9411,58.8892,58.9353,3500.0
2010-08-03 14:30:00,102.1,102.17,102.07,102.08,7000.0,58.9353,58.9757,58.918,58.9238,7000.0
2010-08-03 14:35:00,102.1,102.11,102.0,102.07,7600.0,58.9353,58.9411,58.8776,58.918,7600.0
2010-08-03 14:40:00,102.06,102.08,101.94,101.97,5200.0,58.9122,58.9238,58.843,58.8603,5200.0
2010-08-03 14:45:00,101.97,102.06,101.89,101.94,7800.0,58.8603,58.9122,58.8141,58.843,7800.0
2010-08-03 14:50:00,101.92,102.02,101.85,101.96,4800.0,58.8314,58.8892,58.791,58.8545,4800.0
2010-08-03 14:55:00,101.98,102.0,101.94,101.97,6400.0,58.8661,58.8776,58.843,58.8603,6400.0
2010-08-03 15:00:00,101.94,101.94,101.76,101.79,6200.0,58.843,58.843,58.7391,58.7564,6200.0
2010-08-03 15:05:00,101.8,101.8,101.71,101.79,16400.0,58.7622,58.7622,58.7102,58.7564,16400.0
2010-08-03 15:10:00,101.78,101.83,101.73,101.73,11600.0,58.7506,58.7795,58.7218,58.7218,11600.0
2010-08-03 15:15:00,101.71,101.74,101.63,101.65,10800.0,58.7102,58.7275,58.664,58.6756,10800.0
2010-08-03 15:20:00,101.66,101.66,101.43,101.47,23700.0,58.6813,58.6813,58.5486,58.5717,23700.0
2010-08-03 15:25:00,101.47,101.49,101.33,101.45,20300.0,58.5717,58.5832,58.4909,58.5601,20300.0
2010-08-03 15:30:00,101.45,101.55,101.43,101.45,15700.0,58.5601,58.6179,58.5486,58.5601,15700.0
2010-08-03 15:35:00,101.44,101.46,101.3,101.34,21700.0,58.5544,58.5659,58.4735,58.4966,21700.0
2010-08-03 15:40:00,101.31,101.43,101.25,101.35,30400.0,58.4793,58.5486,58.4447,58.5024,30400.0
2010-08-03 15:45:00,101.38,101.52,101.3,101.43,42900.0,58.5197,58.6005,58.4735,58.5486,42900.0
2010-08-03 15:50:00,101.42,101.44,101.23,101.27,48600.0,58.5428,58.5544,58.4331,58.4562,48600.0
2010-08-03 15:55:00,101.27,101.38,101.16,101.29,144600.0,58.4562,58.5197,58.3927,58.4678,144600.0
2010-08-04 09:30:00,101.86,102.19,101.64,101.93,13300.0,58.7968,58.9873,58.6698,58.8372,13300.0
2010-08-04 09:35:00,101.75,102.0,101.68,101.99,3900.0,58.7333,58.8776,58.6929,58.8718,3900.0
2010-08-04 09:40:00,101.89,102.02,101.77,102.02,6100.0,58.8141,58.8892,58.7448,58.8892,6100.0
2010-08-04 09:45:00,102.09,102.22,101.72,101.72,7000.0,58.9296,59.0046,58.716,58.716,7000.0
2010-08-04 09:50:00,101.72,101.8,101.56,101.74,6100.0,58.716,58.7622,58.6236,58.7275,6100.0
2010-08-04 09:55:00,101.78,101.93,101.69,101.78,5700.0,58.7506,58.8372,58.6987,58.7506,5700.0
2010-08-04 10:00:00,101.92,102.17,101.69,101.75,13300.0,58.8314,58.9757,58.6987,58.7333,13300.0
2010-08-04 10:05:00,101.79,101.91,101.69,101.88,5300.0,58.7564,58.8257,58.6987,58.8083,5300.0
2010-08-04 10:10:00,101.93,101.98,101.82,101.9,5600.0,58.8372,58.8661,58.7737,58.8199,5600.0
2010-08-04 10:15:00,101.9,101.9,101.6,101.67,17600.0,58.8199,58.8199,58.6467,58.6871,17600.0
2010-08-04 10:20:00,101.6,101.72,101.53,101.56,8300.0,58.6467,58.716,58.6063,58.6236,8300.0
2010-08-04 10:25:00,101.62,101.71,101.55,101.55,7500.0,58.6583,58.7102,58.6179,58.6179,7500.0
2010-08-04 10:30:00,101.61,101.69,101.43,101.43,16500.0,58.6525,58.6987,58.5486,58.5486,16500.0
2010-08-04 10:35:00,101.43,101.48,101.11,101.22,12700.0,58.5486,58.5774,58.3639,58.4274,12700.0
2010-08-04 10:40:00,101.22,101.37,101.04,101.13,13500.0,58.4274,58.514,58.3235,58.3754,13500.0
2010-08-04 10:45:00,101.13,101.25,100.96,100.96,16900.0,58.3754,58.4447,58.2773,58.2773,16900.0
2010-08-04 10:50:00,100.97,101.07,100.9,101.07,9400.0,58.2831,58.3408,58.2427,58.3408,9400.0
2010-08-04 10:55:00,101.06,101.09,100.88,100.96,10000.0,58.335,58.3523,58.2311,58.2773,10000.0
2010-08-04 11:00:00,100.93,100.98,100.63,100.74,7000.0,58.26,58.2888,58.0868,58.1503,7000.0
2010-08-04 11:05:00,100.78,100.94,100.73,100.77,10500.0,58.1734,58.2657,58.1445,58.1676,10500.0
2010-08-04 11:10:00,100.77,100.85,100.65,100.81,5000.0,58.1676,58.2138,58.0983,58.1907,5000.0
2010-08-04 11:15:00,100.89,100.93,100.83,100.88,5100.0,58.2369,58.26,58.2022,58.2311,5100.0
2010-08-04 11:20:00,100.9,101.12,100.9,101.0,6600.0,58.2427,58.3696,58.2427,58.3004,6600.0
2010-08-04 11:25:00,101.03,101.18,101.02,101.14,4700.0,58.3177,58.4043,58.3119,58.3812,4700.0
2010-08-04 11:30:00,101.13,101.15,100.95,101.03,8700.0,58.3754,58.387,58.2715,58.3177,8700.0
2010-08-04 11:35:00,101.0,101.15,101.0,101.08,5000.0,58.3004,58.387,58.3004,58.3466,5000.0
2010-08-04 11:40:00,101.06,101.18,101.02,101.12,4400.0,58.335,58.4043,58.3119,58.3696,4400.0
2010-08-04 11:45:00,101.19,101.2,101.08,101.19,6100.0,58.41,58.4158,58.3466,58.41,6100.0
2010-08-04 11:50:00,101.21,101.41,101.2,101.27,9300.0,58.4216,58.537,58.4158,58.4562,9300.0
2010-08-04 11:55:00,101.28,101.28,101.0,101.0,10100.0,58.462,58.462,58.3004,58.3004,10100.0
2010-08-04 12:00:00,101.04,101.1,100.78,100.97,8100.0,58.3235,58.3581,58.1734,58.2831,8100.0
2010-08-04 12:05:00,100.98,101.03,100.87,100.95,4600.0,58.2888,58.3177,58.2253,58.2715,4600.0
2010-08-04 12:10:00,100.95,101.1,100.89,101.1,1400.0,58.2715,58.3581,58.2369,58.3581,1400.0
2010-08-04 12:15:00,101.14,101.14,101.07,101.07,7900.0,58.3812,58.3812,58.3408,58.3408,7900.0
2010-08-04 12:20:00,101.1,101.37,101.1,101.33,9400.0,58.3581,58.514,58.3581,58.4909,9400.0
2010-08-04 12:25:00,101.32,101.42,101.32,101.4,4600.0,58.4851,58.5428,58.4851,58.5313,4600.0
2010-08-04 12:30:00,101.4,101.59,101.37,101.58,7000.0,58.5313,58.6409,58.514,58.6352,7000.0
2010-08-04 12:35:00,101.56,101.68,101.52,101.52,15200.0,58.6236,58.6929,58.6005,58.6005,15200.0
2010-08-04 12:40:00,101.53,101.62,101.51,101.62,4200.0,58.6063,58.6583,58.5948,58.6583,4200.0
2010-08-04 12:45:00,101.61,101.73,101.58,101.61,4800.0,58.6525,58.7218,58.6352,58.6525,4800.0
2010-08-04 12:50:00,101.59,101.65,101.52,101.65,1700.0,58.6409,58.6756,58.6005,58.6756,1700.0
2010-08-04 12:55:00,101.62,101.68,101.61,101.66,4800.0,58.6583,58.6929,58.6525,58.6813,4800.0
2010-08-04 13:00:00,101.7,101.76,101.65,101.67,4600.0,58.7044,58.7391,58.6756,58.6871,4600.0
2010-08-04 13:05:00,101.62,101.7,101.57,101.65,3500.0,58.6583,58.7044,58.6294,58.6756,3500.0
2010-08-04 13:10:00,101.68,101.68,101.51,101.57,4200.0,58.6929,58.6929,58.5948,58.6294,4200.0
2010-08-04 13:15:00,101.58,101.78,101.58,101.78,8600.0,58.6352,58.7506,58.6352,58.7506,8600.0
2010-08-04 13:20:00,101.76,101.88,101.73,101.76,10700.0,58.7391,58.8083,58.7218,58.7391,10700.0
2010-08-04 13:25:00,101.74,101.85,101.74,101.83,5800.0,58.7275,58.791,58.7275,58.7795,5800.0
2010-08-04 13:30:00,101.88,101.9,101.74,101.9,4900.0,58.8083,58.8199,58.7275,58.8199,4900.0
2010-08-04 13:35:00,101.87,101.98,101.82,101.94,2800.0,58.8026,58.8661,58.7737,58.843,2800.0
2010-08-04 13:40:00,101.91,102.03,101.86,102.02,8000.0,58.8257,58.8949,58.7968,58.8892,8000.0
2010-08-04 13:45:00,102.0,102.11,102.0,102.11,4500.0,58.8776,58.9411,58.8776,58.9411,4500.0
2010-08-04 13:50:00,102.08,102.16,102.05,102.08,5500.0,58.9238,58.97,58.9065,58.9238,5500.0
2010-08-04 13:55:00,102.1,102.1,101.96,102.0,6600.0,58.9353,58.9353,58.8545,58.8776,6600.0
2010-08-04 14:00:00,102.01,102.33,101.95,102.22,9300.0,58.8834,59.0681,58.8487,59.0046,9300.0
2010-08-04 14:05:00,102.12,102.12,101.98,102.02,3400.0,58.9469,58.9469,58.8661,58.8892,3400.0
2010-08-04 14:10:00,102.04,102.15,101.97,101.98,12300.0,58.9007,58.9642,58.8603,58.8661,12300.0
2010-08-04 14:15:00,101.98,102.12,101.92,101.95,3900.0,58.8661,58.9469,58.8314,58.8487,3900.0
2010-08-04 14:20:00,101.89,101.93,101.78,101.85,2900.0,58.8141,58.8372,58.7506,58.791,2900.0
2010-08-04 14:25:00,101.88,102.08,101.79,102.01,6100.0,58.8083,58.9238,58.7564,58.8834,6100.0
2010-08-04 14:30:00,101.97,102.21,101.92,102.05,16100.0,58.8603,58.9988,58.8314,58.9065,16100.0
2010-08-04 14:35:00,102.08,102.12,101.91,101.91,8600.0,58.9238,58.9469,58.8257,58.8257,8600.0
2010-08-04 14:40:00,101.95,102.25,101.87,102.25,6000.0,58.8487,59.0219,58.8026,59.0219,6000.0
2010-08-04 14:45:00,102.25,102.25,102.08,102.21,3300.0,59.0219,59.0219,58.9238,58.9988,3300.0
2010-08-04 14:50:00,102.24,102.3,102.12,102.29,5400.0,59.0161,59.0508,58.9469,59.045,5400.0
2010-08-04 14:55:00,102.3,102.3,102.08,102.2,2900.0,59.0508,59.0508,58.9238,58.9931,2900.0
2010-08-04 15:00:00,102.14,102.17,102.03,102.05,5500.0,58.9584,58.9757,58.8949,58.9065,5500.0
2010-08-04 15:05:00,102.07,102.1,101.99,102.03,7600.0,58.918,58.9353,58.8718,58.8949,7600.0
2010-08-04 15:10:00,102.04,102.19,101.97,102.19,4700.0,58.9007,58.9873,58.8603,58.9873,4700.0
2010-08-04 15:15:00,102.15,102.4,102.14,102.32,6200.0,58.9642,59.1085,58.9584,59.0623,6200.0
2010-08-04 15:20:00,102.32,102.39,102.23,102.26,9500.0,59.0623,59.1027,59.0104,59.0277,9500.0
2010-08-04 15:25:00,102.3,102.38,102.1,102.11,19200.0,59.0508,59.097,58.9353,58.9411,19200.0
2010-08-04 15:30:00,102.16,102.2,102.09,102.16,11700.0,58.97,58.9931,58.9296,58.97,11700.0
2010-08-04 15:35:00,102.15,102.15,101.99,102.09,20100.0,58.9642,58.9642,58.8718,58.9296,20100.0
2010-08-04 15:40:00,102.07,102.15,102.04,102.08,11900.0,58.918,58.9642,58.9007,58.9238,11900.0
2010-08-04 15:45:00,102.08,102.14,102.02,102.07,19800.0,58.9238,58.9584,58.8892,58.918,19800.0
2010-08-04 15:50:00,102.06,102.12,101.9,102.09,28600.0,58.9122,58.9469,58.8199,58.9296,28600.0
2010-08-04 15:55:00,102.09,102.13,101.93,102.01,63500.0,58.9296,58.9526,58.8372,58.8834,63500.0
2010-08-05 09:30:00,101.31,101.84,101.31,101.58,7500.0,58.4793,58.7853,58.4793,58.6352,7500.0
2010-08-05 09:35:00,101.48,101.64,101.36,101.36,3500.0,58.5774,58.6698,58.5082,58.5082,3500.0
2010-08-05 09:40:00,101.45,101.75,101.43,101.66,4200.0,58.5601,58.7333,58.5486,58.6813,4200.0
2010-08-05 09:45:00,101.63,101.94,101.62,101.94,6100.0,58.664,58.843,58.6583,58.843,6100.0
2010-08-05 09:50:00,101.99,102.15,101.9,102.03,8000.0,58.8718,58.9642,58.8199,58.8949,8000.0
2010-08-05 09:55:00,102.14,102.32,102.1,102.11,10900.0,58.9584,59.0623,58.9353,58.9411,10900.0
2010-08-05 10:00:00,102.11,102.11,102.02,102.1,7100.0,58.9411,58.9411,58.8892,58.9353,7100.0
2010-08-05 10:05:00,102.1,102.2,102.03,102.03,7700.0,58.9353,58.9931,58.8949,58.8949,7700.0
2010-08-05 10:10:00,102.05,102.15,101.97,102.08,6000.0,58.9065,58.9642,58.8603,58.9238,6000.0
2010-08-05 10:15:00,102.08,102.22,102.06,102.06,5800.0,58.9238,59.0046,58.9122,58.9122,5800.0
2010-08-05 10:20:00,102.06,102.25,101.99,102.21,5400.0,58.9122,59.0219,58.8718,58.9988,5400.0
2010-08-05 10:25:00,102.2,102.34,102.05,102.05,7700.0,58.9931,59.0739,58.9065,58.9065,7700.0
2010-08-05 10:30:00,102.08,102.16,101.88,101.92,10400.0,58.9238,58.97,58.8083,58.8314,10400.0
2010-08-05 10:35:00,101.89,101.95,101.85,101.94,6000.0,58.8141,58.8487,58.791,58.843,6000.0
2010-08-05 10:40:00,101.94,102.0,101.79,101.79,3900.0,58.843,58.8776,58.7564,58.7564,3900.0
2010-08-05 10:45:00,101.77,101.79,101.38,101.79,7800.0,58.7448,58.7564,58.5197,58.7564,7800.0
2010-08-05 10:50:00,101.8,101.81,101.66,101.73,5000.0,58.7622,58.7679,58.6813,58.7218,5000.0
2010-08-05 10:55:00,101.72,101.8,101.64,101.67,6600.0,58.716,58.7622,58.6698,58.6871,6600.0
2010-08-05 11:00:00,101.65,101.77,101.6,101.71,8300.0,58.6756,58.7448,58.6467,58.7102,8300.0
2010-08-05 11:05:00,101.69,101.71,101.5,101.52,8800.0,58.6987,58.7102,58.589,58.6005,8800.0
2010-08-05 11:10:00,101.58,101.74,101.56,101.65,2400.0,58.6352,58.7275,58.6236,58.6756,2400.0
2010-08-05 11:15:00,101.72,101.83,101.65,101.73,12500.0,58.716,58.7795,58.6756,58.7218,12500.0
2010-08-05 11:20:00,101.73,101.9,101.73,101.86,4100.0,58.7218,58.8199,58.7218,58.7968,4100.0
2010-08-05 11:25:00,101.85,101.9,101.84,101.85,5900.0,58.791,58.8199,58.7853,58.791,5900.0
2010-08-05 11:30:00,101.87,101.87,101.74,101.82,8200.0,58.8026,58.8026,58.7275,58.7737,8200.0
2010-08-05 11:35:00,101.8,101.8,101.64,101.72,6500.0,58.7622,58.7622,58.6698,58.716,6500.0
2010-08-05 11:40:00,101.75,101.87,101.75,101.75,4200.0,58.7333,58.8026,58.7333,58.7333,4200.0
2010-08-05 11:45:00,101.71,101.77,101.66,101.73,6600.0,58.7102,58.7448,58.6813,58.7218,6600.0
2010-08-05 11:50:00,101.68,101.72,101.57,101.66,3700.0,58.6929,58.716,58.6294,58.6813,3700.0
2010-08-05 11:55:00,101.72,101.75,101.5,101.52,5000.0,58.716,58.7333,58.589,58.6005,5000.0
2010-08-05 12:00:00,101.46,101.52,101.36,101.5,8800.0,58.5659,58.6005,58.5082,58.589,8800.0
2010-08-05 12:05:00,101.51,101.66,101.43,101.43,17400.0,58.5948,58.6813,58.5486,58.5486,17400.0
2010-08-05 12:10:00,101.44,101.48,101.39,101.43,4400.0,58.5544,58.5774,58.5255,58.5486,4400.0
2010-08-05 12:15:00,101.4,101.48,101.33,101.33,4100.0,58.5313,58.5774,58.4909,58.4909,4100.0
2010-08-05 12:20:00,101.33,101.41,101.25,101.25,4200.0,58.4909,58.537,58.4447,58.4447,4200.0
2010-08-05 12:25:00,101.25,101.39,101.25,101.32,4400.0,58.4447,58.5255,58.4447,58.4851,4400.0
2010-08-05 12:30:00,101.39,101.39,101.12,101.12,12900.0,58.5255,58.5255,58.3696,58.3696,12900.0
2010-08-05 12:35:00,101.13,101.24,101.07,101.07,9500.0,58.3754,58.4389,58.3408,58.3408,9500.0
2010-08-05 12:40:00,101.07,101.15,101.03,101.06,4500.0,58.3408,58.387,58.3177,58.335,4500.0
2010-08-05 12:45:00,101.06,101.16,101.06,101.11,2200.0,58.335,58.3927,58.335,58.3639,2200.0
2010-08-05 12:50:00,101.11,101.12,101.05,101.06,2400.0,58.3639,58.3696,58.3292,58.335,2400.0
2010-08-05 12:55:00,101.06,101.1,101.03,101.07,3800.0,58.335,58.3581,58.3177,58.3408,3800.0
2010-08-05 13:00:00,101.09,101.15,101.01,101.03,3800.0,58.3523,58.387,58.3061,58.3177,3800.0
2010-08-05 13:05:00,101.02,101.02,100.94,100.94,3200.0,58.3119,58.3119,58.2657,58.2657,3200.0
2010-08-05 13:10:00,100.92,100.97,100.68,100.8,11400.0,58.2542,58.2831,58.1157,58.1849,11400.0
2010-08-05 13:15:00,100.76,100.81,100.74,100.79,3000.0,58.1618,58.1907,58.1503,58.1792,3000.0
2010-08-05 13:20:00,100.79,100.87,100.79,100.87,2900.0,58.1792,58.2253,58.1792,58.2253,2900.0
2010-08-05 13:25:00,100.89,101.03,100.89,101.03,7100.0,58.2369,58.3177,58.2369,58.3177,7100.0
2010-08-05 13:30:00,101.02,101.26,100.99,101.25,4500.0,58.3119,58.4505,58.2946,58.4447,4500.0
2010-08-05 13:35:00,101.25,101.3,101.16,101.16,6000.0,58.4447,58.4735,58.3927,58.3927,6000.0
2010-08-05 13:40:00,101.17,101.2,101.08,101.08,6000.0,58.3985,58.4158,58.3466,58.3466,6000.0
2010-08-05 13:45:00,101.08,101.18,101.01,101.11,5400.0,58.3466,58.4043,58.3061,58.3639,5400.0
2010-08-05 13:50:00,101.16,101.21,101.06,101.16,11700.0,58.3927,58.4216,58.335,58.3927,11700.0
2010-08-05 13:55:00,101.16,101.3,101.09,101.15,9800.0,58.3927,58.4735,58.3523,58.387,9800.0
2010-08-05 14:00:00,101.17,101.23,101.08,101.14,4500.0,58.3985,58.4331,58.3466,58.3812,4500.0
2010-08-05 14:05:00,101.16,101.26,101.14,101.26,4200.0,58.3927,58.4505,58.3812,58.4505,4200.0
2010-08-05 14:10:00,101.24,101.32,101.13,101.31,5500.0,58.4389,58.4851,58.3754,58.4793,5500.0
2010-08-05 14:15:00,101.34,101.43,101.3,101.3,6400.0,58.4966,58.5486,58.4735,58.4735,6400.0
2010-08-05 14:20:00,101.31,101.37,101.21,101.26,14500.0,58.4793,58.514,58.4216,58.4505,14500.0
2010-08-05 14:25:00,101.26,101.38,101.26,101.3,4400.0,58.4505,58.5197,58.4505,58.4735,4400.0
2010-08-05 14:30:00,101.33,101.42,101.2,101.25,5500.0,58.4909,58.5428,58.4158,58.4447,5500.0
2010-08-05 14:35:00,101.28,101.34,101.23,101.25,4200.0,58.462,58.4966,58.4331,58.4447,4200.0
2010-08-05 14:40:00,101.31,101.45,101.29,101.38,6300.0,58.4793,58.5601,58.4678,58.5197,6300.0
2010-08-05 14:45:00,101.33,101.49,101.33,101.41,4900.0,58.4909,58.5832,58.4909,58.537,4900.0
2010-08-05 14:50:00,101.4,101.5,101.4,101.47,5100.0,58.5313,58.589,58.5313,58.5717,5100.0
2010-08-05 14:55:00,101.51,101.56,101.42,101.54,7900.0,58.5948,58.6236,58.5428,58.6121,7900.0
2010-08-05 15:00:00,101.54,101.83,101.54,101.75,10900.0,58.6121,58.7795,58.6121,58.7333,10900.0
2010-08-05 15:05:00,101.75,101.89,101.73,101.79,11600.0,58.7333,58.8141,58.7218,58.7564,11600.0
2010-08-05 15:10:00,101.79,101.95,101.74,101.87,8300.0,58.7564,58.8487,58.7275,58.8026,8300.0
2010-08-05 15:15:00,101.88,101.94,101.76,101.92,7600.0,58.8083,58.843,58.7391,58.8314,7600.0
2010-08-05 15:20:00,101.92,102.1,101.91,102.08,10600.0,58.8314,58.9353,58.8257,58.9238,10600.0
2010-08-05 15:25:00,102.05,102.05,101.85,101.87,12300.0,58.9065,58.9065,58.791,58.8026,12300.0
2010-08-05 15:30:00,101.88,101.97,101.71,101.71,17700.0,58.8083,58.8603,58.7102,58.7102,17700.0
2010-08-05 15:35:00,101.71,101.74,101.6,101.63,14500.0,58.7102,58.7275,58.6467,58.664,14500.0
2010-08-05 15:40:00,101.65,101.73,101.53,101.67,23200.0,58.6756,58.7218,58.6063,58.6871,23200.0
2010-08-05 15:45:00,101.66,101.66,101.24,101.39,37200.0,58.6813,58.6813,58.4389,58.5255,37200.0
2010-08-05 15:50:00,101.39,101.42,101.22,101.41,34300.0,58.5255,58.5428,58.4274,58.537,34300.0
2010-08-05 15:55:00,101.39,101.42,100.99,101.1,98900.0,58.5255,58.5428,58.2946,58.3581,98900.0
2010-08-06 09:30:00,100.25,100.6,100.19,100.27,17700.0,57.8675,58.0695,57.8328,57.879,17700.0
2010-08-06 09:35:00,100.27,100.51,100.2,100.33,4300.0,57.879,58.0175,57.8386,57.9136,4300.0
2010-08-06 09:40:00,100.44,100.85,100.39,100.68,11600.0,57.9771,58.2138,57.9483,58.1157,11600.0
2010-08-06 09:45:00,100.68,100.68,100.16,100.33,13400.0,58.1157,58.1157,57.8155,57.9136,13400.0
2010-08-06 09:50:00,100.36,100.48,100.22,100.36,10900.0,57.9309,58.0002,57.8501,57.9309,10900.0
2010-08-06 09:55:00,100.35,100.56,100.33,100.49,8600.0,57.9252,58.0464,57.9136,58.006,8600.0
2010-08-06 10:00:00,100.49,100.6,100.27,100.4,10800.0,58.006,58.0695,57.879,57.954,10800.0
2010-08-06 10:05:00,100.41,100.49,100.16,100.33,7000.0,57.9598,58.006,57.8155,57.9136,7000.0
2010-08-06 10:10:00,100.34,100.34,100.04,100.07,8400.0,57.9194,57.9194,57.7462,57.7636,8400.0
2010-08-06 10:15:00,100.07,100.23,99.76,99.8,26100.0,57.7636,57.8559,57.5846,57.6077,26100.0
2010-08-06 10:20:00,99.76,99.76,99.53,99.72,19400.0,57.5846,57.5846,57.4518,57.5615,19400.0
2010-08-06 10:25:00,99.7,99.74,99.47,99.57,8200.0,57.55,57.5731,57.4172,57.4749,8200.0
2010-08-06 10:30:00,99.55,99.72,99.52,99.64,11000.0,57.4634,57.5615,57.4461,57.5153,11000.0
2010-08-06 10:35:00,99.6,99.6,99.19,99.26,20100.0,57.4923,57.4923,57.2556,57.296,20100.0
2010-08-06 10:40:00,99.26,99.3,98.98,99.01,26100.0,57.296,57.3191,57.1344,57.1517,26100.0
2010-08-06 10:45:00,99.0,99.0,98.66,98.72,29500.0,57.1459,57.1459,56.9497,56.9843,29500.0
2010-08-06 10:50:00,98.72,98.74,98.47,98.68,17200.0,56.9843,56.9958,56.84,56.9612,17200.0
2010-08-06 10:55:00,98.66,98.75,98.42,98.42,13400.0,56.9497,57.0016,56.8111,56.8111,13400.0
2010-08-06 11:00:00,98.44,98.56,98.28,98.54,13700.0,56.8227,56.8919,56.7303,56.8804,13700.0
2010-08-06 11:05:00,98.59,98.61,98.38,98.38,14800.0,56.9092,56.9208,56.788,56.788,14800.0
2010-08-06 11:10:00,98.47,98.56,98.42,98.45,11500.0,56.84,56.8919,56.8111,56.8284,11500.0
2010-08-06 11:15:00,98.42,98.62,98.4,98.47,17000.0,56.8111,56.9266,56.7996,56.84,17000.0
2010-08-06 11:20:00,98.5,98.84,98.42,98.81,9500.0,56.8573,57.0536,56.8111,57.0362,9500.0
2010-08-06 11:25:00,98.79,98.79,98.64,98.76,6500.0,57.0247,57.0247,56.9381,57.0074,6500.0
2010-08-06 11:30:00,98.74,98.83,98.51,98.51,18900.0,56.9958,57.0478,56.8631,56.8631,18900.0
2010-08-06 11:35:00,98.53,98.65,98.51,98.65,13200.0,56.8746,56.9439,56.8631,56.9439,13200.0
2010-08-06 11:40:00,98.6,98.61,98.56,98.59,5400.0,56.915,56.9208,56.8919,56.9092,5400.0
2010-08-06 11:45:00,98.59,98.76,98.56,98.74,3800.0,56.9092,57.0074,56.8919,56.9958,3800.0
2010-08-06 11:50:00,98.8,98.9,98.73,98.74,6300.0,57.0305,57.0882,56.9901,56.9958,6300.0
2010-08-06 11:55:00,98.8,98.8,98.64,98.65,6600.0,57.0305,57.0305,56.9381,56.9439,6600.0
2010-08-06 12:00:00,98.71,98.81,98.56,98.57,4900.0,56.9785,57.0362,56.8919,56.8977,4900.0
2010-08-06 12:05:00,98.59,98.65,98.45,98.54,6500.0,56.9092,56.9439,56.8284,56.8804,6500.0
2010-08-06 12:10:00,98.55,98.55,98.43,98.51,5800.0,56.8862,56.8862,56.8169,56.8631,5800.0
2010-08-06 12:15:00,98.5,98.51,98.37,98.46,5900.0,56.8573,56.8631,56.7823,56.8342,5900.0
2010-08-06 12:20:00,98.44,98.56,98.4,98.5,4000.0,56.8227,56.8919,56.7996,56.8573,4000.0
2010-08-06 12:25:00,98.46,98.46,98.22,98.31,6000.0,56.8342,56.8342,56.6957,56.7476,6000.0
2010-08-06 12:30:00,98.31,98.4,98.27,98.38,5400.0,56.7476,56.7996,56.7245,56.788,5400.0
2010-08-06 12:35:00,98.39,98.45,98.36,98.42,4100.0,56.7938,56.8284,56.7765,56.8111,4100.0
2010-08-06 12:40:00,98.45,98.45,98.33,98.33,10100.0,56.8284,56.8284,56.7592,56.7592,10100.0
2010-08-06 12:45:00,98.33,98.38,98.29,98.33,4400.0,56.7592,56.788,56.7361,56.7592,4400.0
2010-08-06 12:50:00,98.33,98.39,98.31,98.33,3500.0,56.7592,56.7938,56.7476,56.7592,3500.0
2010-08-06 12:55:00,98.3,98.33,98.06,98.1,6000.0,56.7419,56.7592,56.6033,56.6264,6000.0
2010-08-06 13:00:00,98.07,98.38,98.07,98.31,6900.0,56.6091,56.788,56.6091,56.7476,6900.0
2010-08-06 13:05:00,98.31,98.39,98.31,98.32,4500.0,56.7476,56.7938,56.7476,56.7534,4500.0
2010-08-06 13:10:00,98.32,98.39,98.2,98.2,12100.0,56.7534,56.7938,56.6841,56.6841,12100.0
2010-08-06 13:15:00,98.18,98.2,97.98,98.0,9500.0,56.6726,56.6841,56.5571,56.5687,9500.0
2010-08-06 13:20:00,97.98,98.06,97.89,98.01,11800.0,56.5571,56.6033,56.5052,56.5745,11800.0
2010-08-06 13:25:00,98.04,98.07,97.8,97.91,8000.0,56.5918,56.6091,56.4532,56.5167,8000.0
2010-08-06 13:30:00,97.95,97.97,97.88,97.92,5900.0,56.5398,56.5514,56.4994,56.5225,5900.0
2010-08-06 13:35:00,97.92,97.99,97.81,97.81,6400.0,56.5225,56.5629,56.459,56.459,6400.0
2010-08-06 13:40:00,97.74,97.87,97.73,97.85,7100.0,56.4186,56.4936,56.4128,56.4821,7100.0
2010-08-06 13:45:00,97.9,98.16,97.89,97.93,7800.0,56.511,56.661,56.5052,56.5283,7800.0
2010-08-06 13:50:00,97.98,97.99,97.85,97.85,5100.0,56.5571,56.5629,56.4821,56.4821,5100.0
2010-08-06 13:55:00,97.87,97.97,97.82,97.95,3000.0,56.4936,56.5514,56.4648,56.5398,3000.0
2010-08-06 14:00:00,97.98,97.98,97.82,97.97,5600.0,56.5571,56.5571,56.4648,56.5514,5600.0
2010-08-06 14:05:00,97.96,98.15,97.96,98.15,7800.0,56.5456,56.6553,56.5456,56.6553,7800.0
2010-08-06 14:10:00,98.12,98.12,98.05,98.11,9000.0,56.6379,56.6379,56.5975,56.6322,9000.0
2010-08-06 14:15:00,98.13,98.13,98.0,98.08,9300.0,56.6437,56.6437,56.5687,56.6149,9300.0
2010-08-06 14:20:00,98.07,98.2,98.0,98.08,8300.0,56.6091,56.6841,56.5687,56.6149,8300.0
2010-08-06 14:25:00,98.1,98.13,98.06,98.08,6600.0,56.6264,56.6437,56.6033,56.6149,6600.0
2010-08-06 14:30:00,98.08,98.2,98.03,98.03,11700.0,56.6149,56.6841,56.586,56.586,11700.0
2010-08-06 14:35:00,98.05,98.17,97.98,98.13,6800.0,56.5975,56.6668,56.5571,56.6437,6800.0
2010-08-06 14:40:00,98.14,98.33,98.14,98.27,7300.0,56.6495,56.7592,56.6495,56.7245,7300.0
2010-08-06 14:45:00,98.23,98.78,98.23,98.62,12900.0,56.7014,57.0189,56.7014,56.9266,12900.0
2010-08-06 14:50:00,98.6,98.89,98.55,98.74,15200.0,56.915,57.0824,56.8862,56.9958,15200.0
2010-08-06 14:55:00,98.72,98.84,98.61,98.62,11700.0,56.9843,57.0536,56.9208,56.9266,11700.0
2010-08-06 15:00:00,98.64,98.98,98.64,98.67,17800.0,56.9381,57.1344,56.9381,56.9554,17800.0
2010-08-06 15:05:00,98.72,98.81,98.63,98.8,9900.0,56.9843,57.0362,56.9323,57.0305,9900.0
2010-08-06 15:10:00,98.82,98.83,98.64,98.66,7700.0,57.042,57.0478,56.9381,56.9497,7700.0
2010-08-06 15:15:00,98.64,98.84,98.55,98.82,18200.0,56.9381,57.0536,56.8862,57.042,18200.0
2010-08-06 15:20:00,98.82,98.93,98.72,98.8,8300.0,57.042,57.1055,56.9843,57.0305,8300.0
2010-08-06 15:25:00,98.8,99.08,98.77,99.0,23500.0,57.0305,57.1921,57.0131,57.1459,23500.0
2010-08-06 15:30:00,99.01,99.04,98.78,99.03,20000.0,57.1517,57.169,57.0189,57.1632,20000.0
2010-08-06 15:35:00,99.04,99.1,98.97,99.09,25600.0,57.169,57.2036,57.1286,57.1979,25600.0
2010-08-06 15:40:00,99.1,99.33,99.03,99.27,28200.0,57.2036,57.3364,57.1632,57.3018,28200.0
2010-08-06 15:45:00,99.26,99.31,99.04,99.29,37800.0,57.296,57.3249,57.169,57.3133,37800.0
2010-08-06 15:50:00,99.29,99.31,99.1,99.27,39600.0,57.3133,57.3249,57.2036,57.3018,39600.0
2010-08-06 15:55:00,99.31,99.4,99.23,99.28,59300.0,57.3249,57.3768,57.2787,57.3075,59300.0
2010-08-09 09:30:00,99.59,99.84,99.38,99.44,14900.0,57.4865,57.6308,57.3653,57.3999,14900.0
2010-08-09 09:35:00,99.46,99.58,99.36,99.52,6600.0,57.4114,57.4807,57.3537,57.4461,6600.0
2010-08-09 09:40:00,99.5,99.66,99.39,99.66,6200.0,57.4345,57.5269,57.371,57.5269,6200.0
2010-08-09 09:45:00,99.55,99.68,99.47,99.54,9000.0,57.4634,57.5384,57.4172,57.4576,9000.0
2010-08-09 09:50:00,99.5,99.55,99.44,99.45,4900.0,57.4345,57.4634,57.3999,57.4057,4900.0
2010-08-09 09:55:00,99.43,99.49,99.33,99.44,7100.0,57.3941,57.4288,57.3364,57.3999,7100.0
2010-08-09 10:00:00,99.46,99.55,99.36,99.38,10700.0,57.4114,57.4634,57.3537,57.3653,10700.0
2010-08-09 10:05:00,99.38,99.51,99.34,99.51,6300.0,57.3653,57.4403,57.3422,57.4403,6300.0
2010-08-09 10:10:00,99.52,99.65,99.52,99.6,14700.0,57.4461,57.5211,57.4461,57.4923,14700.0
2010-08-09 10:15:00,99.61,99.73,99.6,99.7,60100.0,57.498,57.5673,57.4923,57.55,60100.0
2010-08-09 10:20:00,99.67,99.74,99.58,99.71,14000.0,57.5327,57.5731,57.4807,57.5557,14000.0
2010-08-09 10:25:00,99.72,99.72,99.58,99.64,3500.0,57.5615,57.5615,57.4807,57.5153,3500.0
2010-08-09 10:30:00,99.66,99.73,99.56,99.6,6800.0,57.5269,57.5673,57.4692,57.4923,6800.0
2010-08-09 10:35:00,99.6,99.69,99.5,99.55,3400.0,57.4923,57.5442,57.4345,57.4634,3400.0
2010-08-09 10:40:00,99.61,99.9,99.58,99.79,9400.0,57.498,57.6654,57.4807,57.6019,9400.0
2010-08-09 10:45:00,99.78,99.83,99.75,99.78,1500.0,57.5962,57.625,57.5788,57.5962,1500.0
2010-08-09 10:50:00,99.8,99.86,99.8,99.84,2900.0,57.6077,57.6423,57.6077,57.6308,2900.0
2010-08-09 10:55:00,99.83,100.11,99.82,100.09,3000.0,57.625,57.7866,57.6192,57.7751,3000.0
2010-08-09 11:00:00,100.14,100.28,100.11,100.26,2700.0,57.804,57.8848,57.7866,57.8732,2700.0
2010-08-09 11:05:00,100.26,100.44,100.26,100.29,7300.0,57.8732,57.9771,57.8732,57.8905,7300.0
2010-08-09 11:10:00,100.31,100.44,100.29,100.39,5600.0,57.9021,57.9771,57.8905,57.9483,5600.0
2010-08-09 11:15:00,100.41,100.51,100.39,100.4,12900.0,57.9598,58.0175,57.9483,57.954,12900.0
2010-08-09 11:20:00,100.41,100.41,100.36,100.4,5500.0,57.9598,57.9598,57.9309,57.954,5500.0
2010-08-09 11:25:00,100.44,100.44,100.37,100.4,13400.0,57.9771,57.9771,57.9367,57.954,13400.0
2010-08-09 11:30:00,100.39,100.54,100.39,100.48,11800.0,57.9483,58.0348,57.9483,58.0002,11800.0
2010-08-09 11:35:00,100.49,100.55,100.41,100.47,9600.0,58.006,58.0406,57.9598,57.9944,9600.0
2010-08-09 11:40:00,100.43,100.43,100.25,100.27,20200.0,57.9714,57.9714,57.8675,57.879,20200.0
2010-08-09 11:45:00,100.26,100.32,100.25,100.27,10800.0,57.8732,57.9079,57.8675,57.879,10800.0
2010-08-09 11:50:00,100.29,100.3,100.24,100.25,6000.0,57.8905,57.8963,57.8617,57.8675,6000.0
2010-08-09 11:55:00,100.25,100.28,100.21,100.27,14400.0,57.8675,57.8848,57.8444,57.879,14400.0
2010-08-09 12:00:00,100.27,100.32,100.2,100.25,7300.0,57.879,57.9079,57.8386,57.8675,7300.0
2010-08-09 12:05:00,100.26,100.3,100.2,100.26,6000.0,57.8732,57.8963,57.8386,57.8732,6000.0
2010-08-09 12:10:00,100.29,100.29,100.2,100.26,6500.0,57.8905,57.8905,57.8386,57.8732,6500.0
2010-08-09 12:15:00,100.28,100.32,100.25,100.27,4900.0,57.8848,57.9079,57.8675,57.879,4900.0
2010-08-09 12:20:00,100.24,100.32,100.18,100.2,5600.0,57.8617,57.9079,57.827,57.8386,5600.0
2010-08-09 12:25:00,100.16,100.26,100.12,100.18,4000.0,57.8155,57.8732,57.7924,57.827,4000.0
2010-08-09 12:30:00,100.22,100.23,100.16,100.17,4300.0,57.8501,57.8559,57.8155,57.8213,4300.0
2010-08-09 12:35:00,100.18,100.3,100.18,100.28,4100.0,57.827,57.8963,57.827,57.8848,4100.0
2010-08-09 12:40:00,100.23,100.37,100.2,100.31,6300.0,57.8559,57.9367,57.8386,57.9021,6300.0
2010-08-09 12:45:00,100.27,100.41,100.27,100.27,7800.0,57.879,57.9598,57.879,57.879,7800.0
2010-08-09 12:50:00,100.27,100.33,100.22,100.29,2400.0,57.879,57.9136,57.8501,57.8905,2400.0
2010-08-09 12:55:00,100.31,100.5,100.29,100.5,2200.0,57.9021,58.0118,57.8905,58.0118,2200.0
2010-08-09 13:00:00,100.49,100.5,100.46,100.48,1900.0,58.006,58.0118,57.9887,58.0002,1900.0
2010-08-09 13:05:00,100.46,100.55,100.42,100.54,5200.0,57.9887,58.0406,57.9656,58.0348,5200.0
2010-08-09 13:10:00,100.52,100.61,100.46,100.6,5100.0,58.0233,58.0753,57.9887,58.0695,5100.0
2010-08-09 13:15:00,100.61,100.73,100.61,100.73,4700.0,58.0753,58.1445,58.0753,58.1445,4700.0
2010-08-09 13:20:00,100.73,100.73,100.57,100.59,6700.0,58.1445,58.1445,58.0522,58.0637,6700.0
2010-08-09 13:25:00,100.59,100.64,100.54,100.57,3500.0,58.0637,58.0926,58.0348,58.0522,3500.0
2010-08-09 13:30:00,100.57,100.63,100.56,100.63,4200.0,58.0522,58.0868,58.0464,58.0868,4200.0
2010-08-09 13:35:00,100.61,100.76,100.59,100.68,6300.0,58.0753,58.1618,58.0637,58.1157,6300.0
2010-08-09 13:40:00,100.71,100.73,100.65,100.71,6000.0,58.133,58.1445,58.0983,58.133,6000.0
2010-08-09 13:45:00,100.76,100.81,100.72,100.8,7600.0,58.1618,58.1907,58.1388,58.1849,7600.0
2010-08-09 13:50:00,100.81,100.91,100.75,100.87,5000.0,58.1907,58.2484,58.1561,58.2253,5000.0
2010-08-09 13:55:00,100.87,100.9,100.8,100.85,2900.0,58.2253,58.2427,58.1849,58.2138,2900.0
2010-08-09 14:00:00,100.83,100.92,100.79,100.87,8300.0,58.2022,58.2542,58.1792,58.2253,8300.0
2010-08-09 14:05:00,100.87,100.98,100.87,100.96,9200.0,58.2253,58.2888,58.2253,58.2773,9200.0
2010-08-09 14:10:00,100.96,100.98,100.88,100.95,6300.0,58.2773,58.2888,58.2311,58.2715,6300.0
2010-08-09 14:15:00,100.95,100.95,100.85,100.9,7200.0,58.2715,58.2715,58.2138,58.2427,7200.0
2010-08-09 14:20:00,100.86,100.91,100.85,100.89,5400.0,58.2196,58.2484,58.2138,58.2369,5400.0
2010-08-09 14:25:00,100.9,100.98,100.86,100.88,5900.0,58.2427,58.2888,58.2196,58.2311,5900.0
2010-08-09 14:30:00,100.87,101.07,100.87,101.01,17800.0,58.2253,58.3408,58.2253,58.3061,17800.0
2010-08-09 14:35:00,101.01,101.07,100.93,101.04,6700.0,58.3061,58.3408,58.26,58.3235,6700.0
2010-08-09 14:40:00,101.04,101.23,101.02,101.12,10600.0,58.3235,58.4331,58.3119,58.3696,10600.0
2010-08-09 14:45:00,101.14,101.25,101.11,101.17,7600.0,58.3812,58.4447,58.3639,58.3985,7600.0
2010-08-09 14:50:00,101.17,101.25,101.14,101.17,8300.0,58.3985,58.4447,58.3812,58.3985,8300.0
2010-08-09 14:55:00,101.17,101.22,101.11,101.22,4600.0,58.3985,58.4274,58.3639,58.4274,4600.0
2010-08-09 15:00:00,101.17,101.22,101.12,101.17,7400.0,58.3985,58.4274,58.3696,58.3985,7400.0
2010-08-09 15:05:00,101.18,101.25,101.13,101.19,14700.0,58.4043,58.4447,58.3754,58.41,14700.0
2010-08-09 15:10:00,101.19,101.2,100.88,100.92,30700.0,58.41,58.4158,58.2311,58.2542,30700.0
2010-08-09 15:15:00,100.93,100.97,100.79,100.8,7500.0,58.26,58.2831,58.1792,58.1849,7500.0
2010-08-09 15:20:00,100.8,100.94,100.8,100.84,7600.0,58.1849,58.2657,58.1849,58.208,7600.0
2010-08-09 15:25:00,100.84,100.94,100.82,100.92,5400.0,58.208,58.2657,58.1965,58.2542,5400.0
2010-08-09 15:30:00,100.91,100.99,100.87,100.95,13300.0,58.2484,58.2946,58.2253,58.2715,13300.0
2010-08-09 15:35:00,100.95,101.23,100.95,101.21,15800.0,58.2715,58.4331,58.2715,58.4216,15800.0
2010-08-09 15:40:00,101.17,101.35,101.13,101.18,24500.0,58.3985,58.5024,58.3754,58.4043,24500.0
2010-08-09 15:45:00,101.18,101.39,101.16,101.25,29200.0,58.4043,58.5255,58.3927,58.4447,29200.0
2010-08-09 15:50:00,101.25,101.28,101.08,101.19,33300.0,58.4447,58.462,58.3466,58.41,33300.0
2010-08-09 15:55:00,101.2,101.36,101.19,101.23,81600.0,58.4158,58.5082,58.41,58.4331,81600.0
2010-08-10 09:30:00,100.49,100.49,100.03,100.35,7100.0,58.006,58.006,57.7405,57.9252,7100.0
2010-08-10 09:35:00,100.35,100.74,100.35,100.35,4200.0,57.9252,58.1503,57.9252,57.9252,4200.0
2010-08-10 09:40:00,100.35,100.35,100.08,100.2,7300.0,57.9252,57.9252,57.7693,57.8386,7300.0
2010-08-10 09:45:00,100.07,100.16,99.94,100.0,10300.0,57.7636,57.8155,57.6885,57.7231,10300.0
2010-08-10 09:50:00,99.92,99.92,99.65,99.77,7600.0,57.677,57.677,57.5211,57.5904,7600.0
2010-08-10 09:55:00,99.78,99.98,99.76,99.93,2400.0,57.5962,57.7116,57.5846,57.6827,2400.0
2010-08-10 10:00:00,99.92,100.03,99.85,99.93,5400.0,57.677,57.7405,57.6366,57.6827,5400.0
2010-08-10 10:05:00,99.93,100.01,99.68,99.92,9900.0,57.6827,57.7289,57.5384,57.677,9900.0
2010-08-10 10:10:00,99.92,100.05,99.91,99.94,4400.0,57.677,57.752,57.6712,57.6885,4400.0
2010-08-10 10:15:00,99.93,99.99,99.81,99.88,9000.0,57.6827,57.7174,57.6135,57.6539,9000.0
2010-08-10 10:20:00,99.89,99.98,99.84,99.98,6000.0,57.6596,57.7116,57.6308,57.7116,6000.0
2010-08-10 10:25:00,99.99,100.04,99.94,99.97,3100.0,57.7174,57.7462,57.6885,57.7058,3100.0
2010-08-10 10:30:00,99.94,100.0,99.82,99.89,5300.0,57.6885,57.7231,57.6192,57.6596,5300.0
2010-08-10 10:35:00,99.95,99.97,99.85,99.87,3400.0,57.6943,57.7058,57.6366,57.6481,3400.0
2010-08-10 10:40:00,100.0,100.05,99.89,99.96,3200.0,57.7231,57.752,57.6596,57.7001,3200.0
2010-08-10 10:45:00,99.92,99.96,99.78,99.78,5100.0,57.677,57.7001,57.5962,57.5962,5100.0
2010-08-10 10:50:00,99.76,99.78,99.7,99.7,2800.0,57.5846,57.5962,57.55,57.55,2800.0
2010-08-10 10:55:00,99.7,99.74,99.58,99.65,4600.0,57.55,57.5731,57.4807,57.5211,4600.0
2010-08-10 11:00:00,99.67,99.83,99.67,99.83,2200.0,57.5327,57.625,57.5327,57.625,2200.0
2010-08-10 11:05:00,99.81,99.89,99.8,99.89,2100.0,57.6135,57.6596,57.6077,57.6596,2100.0
2010-08-10 11:10:00,99.9,100.07,99.9,100.05,7500.0,57.6654,57.7636,57.6654,57.752,7500.0
2010-08-10 11:15:00,100.04,100.05,99.93,100.0,7900.0,57.7462,57.752,57.6827,57.7231,7900.0
2010-08-10 11:20:00,99.97,100.06,99.95,99.99,3600.0,57.7058,57.7578,57.6943,57.7174,3600.0
2010-08-10 11:25:00,100.01,100.11,99.96,100.11,6300.0,57.7289,57.7866,57.7001,57.7866,6300.0
2010-08-10 11:30:00,100.1,100.13,100.02,100.13,9300.0,57.7809,57.7982,57.7347,57.7982,9300.0
2010-08-10 11:35:00,100.14,100.22,100.12,100.2,3300.0,57.804,57.8501,57.7924,57.8386,3300.0
2010-08-10 11:40:00,100.24,100.24,100.14,100.24,9200.0,57.8617,57.8617,57.804,57.8617,9200.0
2010-08-10 11:45:00,100.24,100.24,100.09,100.12,6300.0,57.8617,57.8617,57.7751,57.7924,6300.0
2010-08-10 11:50:00,100.08,100.18,100.08,100.12,1500.0,57.7693,57.827,57.7693,57.7924,1500.0
2010-08-10 11:55:00,100.17,100.32,100.17,100.25,5300.0,57.8213,57.9079,57.8213,57.8675,5300.0
2010-08-10 12:00:00,100.29,100.31,100.19,100.25,5900.0,57.8905,57.9021,57.8328,57.8675,5900.0
2010-08-10 12:05:00,100.27,100.34,100.19,100.27,5700.0,57.879,57.9194,57.8328,57.879,5700.0
2010-08-10 12:10:00,100.3,100.32,100.21,100.32,2200.0,57.8963,57.9079,57.8444,57.9079,2200.0
2010-08-10 12:15:00,100.27,100.32,100.26,100.29,2100.0,57.879,57.9079,57.8732,57.8905,2100.0
2010-08-10 12:20:00,100.26,100.31,100.2,100.26,4500.0,57.8732,57.9021,57.8386,57.8732,4500.0
2010-08-10 12:25:00,100.24,100.25,100.18,100.18,2300.0,57.8617,57.8675,57.827,57.827,2300.0
2010-08-10 12:30:00,100.17,100.21,100.14,100.17,3800.0,57.8213,57.8444,57.804,57.8213,3800.0
2010-08-10 12:35:00,100.18,100.21,100.04,100.04,2500.0,57.827,57.8444,57.7462,57.7462,2500.0
2010-08-10 12:40:00,100.07,100.07,99.96,99.96,1900.0,57.7636,57.7636,57.7001,57.7001,1900.0
2010-08-10 12:45:00,100.05,100.11,99.99,100.04,4600.0,57.752,57.7866,57.7174,57.7462,4600.0
2010-08-10 12:50:00,100.01,100.04,99.95,100.04,3000.0,57.7289,57.7462,57.6943,57.7462,3000.0
2010-08-10 12:55:00,100.03,100.08,99.99,100.05,3100.0,57.7405,57.7693,57.7174,57.752,3100.0
2010-08-10 13:00:00,100.0,100.06,99.99,100.04,12700.0,57.7231,57.7578,57.7174,57.7462,12700.0
2010-08-10 13:05:00,100.02,100.04,100.0,100.04,2400.0,57.7347,57.7462,57.7231,57.7462,2400.0
2010-08-10 13:10:00,100.03,100.1,100.0,100.07,10200.0,57.7405,57.7809,57.7231,57.7636,10200.0
2010-08-10 13:15:00,100.04,100.09,100.0,100.0,3300.0,57.7462,57.7751,57.7231,57.7231,3300.0
2010-08-10 13:20:00,100.0,100.0,99.69,99.69,5200.0,57.7231,57.7231,57.5442,57.5442,5200.0
2010-08-10 13:25:00,99.75,99.86,99.71,99.71,3400.0,57.5788,57.6423,57.5557,57.5557,3400.0
2010-08-10 13:30:00,99.7,99.8,99.62,99.8,6300.0,57.55,57.6077,57.5038,57.6077,6300.0
2010-08-10 13:35:00,99.82,99.97,99.82,99.97,2900.0,57.6192,57.7058,57.6192,57.7058,2900.0
2010-08-10 13:40:00,99.96,100.2,99.93,100.16,5900.0,57.7001,57.8386,57.6827,57.8155,5900.0
2010-08-10 13:45:00,100.19,100.24,100.16,100.21,3400.0,57.8328,57.8617,57.8155,57.8444,3400.0
2010-08-10 13:50:00,100.2,100.25,100.14,100.19,5800.0,57.8386,57.8675,57.804,57.8328,5800.0
2010-08-10 13:55:00,100.19,100.24,100.14,100.24,2700.0,57.8328,57.8617,57.804,57.8617,2700.0
2010-08-10 14:00:00,100.21,100.3,100.21,100.3,5400.0,57.8444,57.8963,57.8444,57.8963,5400.0
2010-08-10 14:05:00,100.26,100.31,100.1,100.17,9200.0,57.8732,57.9021,57.7809,57.8213,9200.0
2010-08-10 14:10:00,100.17,100.36,100.1,100.36,4900.0,57.8213,57.9309,57.7809,57.9309,4900.0
2010-08-10 14:15:00,100.43,100.98,100.34,100.85,32100.0,57.9714,58.2888,57.9194,58.2138,32100.0
2010-08-10 14:20:00,100.85,101.1,100.69,100.76,9500.0,58.2138,58.3581,58.1214,58.1618,9500.0
2010-08-10 14:25:00,100.71,100.81,100.53,100.78,6100.0,58.133,58.1907,58.0291,58.1734,6100.0
2010-08-10 14:30:00,100.86,101.37,100.84,101.17,20800.0,58.2196,58.514,58.208,58.3985,20800.0
2010-08-10 14:35:00,101.17,101.26,101.04,101.17,7800.0,58.3985,58.4505,58.3235,58.3985,7800.0
2010-08-10 14:40:00,101.24,101.64,101.2,101.48,11000.0,58.4389,58.6698,58.4158,58.5774,11000.0
2010-08-10 14:45:00,101.53,101.57,101.39,101.51,6000.0,58.6063,58.6294,58.5255,58.5948,6000.0
2010-08-10 14:50:00,101.56,101.56,101.23,101.24,5300.0,58.6236,58.6236,58.4331,58.4389,5300.0
2010-08-10 14:55:00,101.25,101.34,101.11,101.14,3800.0,58.4447,58.4966,58.3639,58.3812,3800.0
2010-08-10 15:00:00,101.12,101.42,101.11,101.37,7600.0,58.3696,58.5428,58.3639,58.514,7600.0
2010-08-10 15:05:00,101.31,101.4,101.25,101.4,11800.0,58.4793,58.5313,58.4447,58.5313,11800.0
2010-08-10 15:10:00,101.4,101.4,100.84,100.92,10100.0,58.5313,58.5313,58.208,58.2542,10100.0
2010-08-10 15:15:00,100.92,100.98,100.71,100.77,7700.0,58.2542,58.2888,58.133,58.1676,7700.0
2010-08-10 15:20:00,100.76,100.81,100.66,100.76,7900.0,58.1618,58.1907,58.1041,58.1618,7900.0
2010-08-10 15:25:00,100.76,100.99,100.65,100.9,8800.0,58.1618,58.2946,58.0983,58.2427,8800.0
2010-08-10 15:30:00,100.93,101.09,100.77,101.01,9600.0,58.26,58.3523,58.1676,58.3061,9600.0
2010-08-10 15:35:00,100.98,101.09,100.84,100.97,12200.0,58.2888,58.3523,58.208,58.2831,12200.0
2010-08-10 15:40:00,100.96,101.17,100.94,101.1,16400.0,58.2773,58.3985,58.2657,58.3581,16400.0
2010-08-10 15:45:00,101.06,101.24,100.95,100.98,17800.0,58.335,58.4389,58.2715,58.2888,17800.0
2010-08-10 15:50:00,100.98,100.98,100.6,100.74,27800.0,58.2888,58.2888,58.0695,58.1503,27800.0
2010-08-10 15:55:00,100.72,100.74,100.52,100.55,83900.0,58.1388,58.1503,58.0233,58.0406,83900.0
2010-08-11 09:30:00,98.84,99.2,98.66,99.06,13100.0,57.0536,57.2614,56.9497,57.1805,13100.0
2010-08-11 09:35:00,99.04,99.4,98.89,99.3,7700.0,57.169,57.3768,57.0824,57.3191,7700.0
2010-08-11 09:40:00,99.31,99.68,99.21,99.56,10200.0,57.3249,57.5384,57.2671,57.4692,10200.0
2010-08-11 09:45:00,99.59,99.79,99.53,99.78,9200.0,57.4865,57.6019,57.4518,57.5962,9200.0
2010-08-11 09:50:00,99.78,100.0,99.71,99.88,13500.0,57.5962,57.7231,57.5557,57.6539,13500.0
2010-08-11 09:55:00,99.82,100.01,99.6,99.67,6800.0,57.6192,57.7289,57.4923,57.5327,6800.0
2010-08-11 10:00:00,99.64,99.83,99.62,99.83,4500.0,57.5153,57.625,57.5038,57.625,4500.0
2010-08-11 10:05:00,99.83,99.84,99.72,99.81,4600.0,57.625,57.6308,57.5615,57.6135,4600.0
2010-08-11 10:10:00,99.75,99.87,99.74,99.81,13600.0,57.5788,57.6481,57.5731,57.6135,13600.0
2010-08-11 10:15:00,99.79,99.8,99.56,99.65,12700.0,57.6019,57.6077,57.4692,57.5211,12700.0
2010-08-11 10:20:00,99.66,99.73,99.55,99.71,3400.0,57.5269,57.5673,57.4634,57.5557,3400.0
2010-08-11 10:25:00,99.64,99.66,99.49,99.57,5100.0,57.5153,57.5269,57.4288,57.4749,5100.0
2010-08-11 10:30:00,99.52,99.58,99.42,99.48,18400.0,57.4461,57.4807,57.3884,57.423,18400.0
2010-08-11 10:35:00,99.52,99.58,99.36,99.58,4100.0,57.4461,57.4807,57.3537,57.4807,4100.0
2010-08-11 10:40:00,99.51,99.51,99.23,99.25,5600.0,57.4403,57.4403,57.2787,57.2902,5600.0
2010-08-11 10:45:00,99.2,99.27,99.09,99.22,4000.0,57.2614,57.3018,57.1979,57.2729,4000.0
2010-08-11 10:50:00,99.12,99.28,99.0,99.22,4600.0,57.2152,57.3075,57.1459,57.2729,4600.0
2010-08-11 10:55:00,99.22,99.22,98.96,99.09,7400.0,57.2729,57.2729,57.1228,57.1979,7400.0
2010-08-11 11:00:00,99.09,99.12,98.91,99.12,6800.0,57.1979,57.2152,57.094,57.2152,6800.0
2010-08-11 11:05:00,99.16,99.24,98.82,98.86,18900.0,57.2383,57.2844,57.042,57.0651,18900.0
2010-08-11 11:10:00,98.78,98.79,98.51,98.69,5800.0,57.0189,57.0247,56.8631,56.967,5800.0
2010-08-11 11:15:00,98.72,98.83,98.59,98.59,5500.0,56.9843,57.0478,56.9092,56.9092,5500.0
2010-08-11 11:20:00,98.65,98.93,98.59,98.88,7800.0,56.9439,57.1055,56.9092,57.0766,7800.0
2010-08-11 11:25:00,98.83,99.15,98.8,98.97,9300.0,57.0478,57.2325,57.0305,57.1286,9300.0
2010-08-11 11:30:00,98.94,99.22,98.94,99.22,5200.0,57.1113,57.2729,57.1113,57.2729,5200.0
2010-08-11 11:35:00,99.21,99.22,99.05,99.12,3500.0,57.2671,57.2729,57.1748,57.2152,3500.0
2010-08-11 11:40:00,99.15,99.22,99.02,99.02,2400.0,57.2325,57.2729,57.1575,57.1575,2400.0
2010-08-11 11:45:00,99.0,99.18,98.98,99.16,4700.0,57.1459,57.2498,57.1344,57.2383,4700.0
2010-08-11 11:50:00,99.15,99.22,99.15,99.18,3100.0,57.2325,57.2729,57.2325,57.2498,3100.0
2010-08-11 11:55:00,99.11,99.19,99.11,99.17,5400.0,57.2094,57.2556,57.2094,57.244,5400.0
2010-08-11 12:00:00,99.2,99.2,99.04,99.11,5000.0,57.2614,57.2614,57.169,57.2094,5000.0
2010-08-11 12:05:00,99.03,99.23,99.0,99.23,1600.0,57.1632,57.2787,57.1459,57.2787,1600.0
2010-08-11 12:10:00,99.2,99.32,99.17,99.32,4600.0,57.2614,57.3306,57.244,57.3306,4600.0
2010-08-11 12:15:00,99.31,99.31,99.05,99.09,3400.0,57.3249,57.3249,57.1748,57.1979,3400.0
2010-08-11 12:20:00,99.11,99.21,99.11,99.21,3800.0,57.2094,57.2671,57.2094,57.2671,3800.0
2010-08-11 12:25:00,99.23,99.28,99.13,99.13,3900.0,57.2787,57.3075,57.221,57.221,3900.0
2010-08-11 12:30:00,99.19,99.33,99.19,99.25,7300.0,57.2556,57.3364,57.2556,57.2902,7300.0
2010-08-11 12:35:00,99.3,99.3,99.1,99.1,4500.0,57.3191,57.3191,57.2036,57.2036,4500.0
2010-08-11 12:40:00,99.12,99.15,98.93,98.98,5000.0,57.2152,57.2325,57.1055,57.1344,5000.0
2010-08-11 12:45:00,99.04,99.07,98.95,99.06,3800.0,57.169,57.1863,57.1171,57.1805,3800.0
2010-08-11 12:50:00,98.98,99.03,98.9,99.0,6500.0,57.1344,57.1632,57.0882,57.1459,6500.0
2010-08-11 12:55:00,99.0,99.03,98.92,99.0,2200.0,57.1459,57.1632,57.0997,57.1459,2200.0
2010-08-11 13:00:00,98.97,99.31,98.95,99.26,9600.0,57.1286,57.3249,57.1171,57.296,9600.0
2010-08-11 13:05:00,99.33,99.38,99.23,99.3,3700.0,57.3364,57.3653,57.2787,57.3191,3700.0
2010-08-11 13:10:00,99.36,99.36,99.21,99.21,1400.0,57.3537,57.3537,57.2671,57.2671,1400.0
2010-08-11 13:15:00,99.2,99.27,99.2,99.27,2900.0,57.2614,57.3018,57.2614,57.3018,2900.0
2010-08-11 13:20:00,99.22,99.22,98.97,98.97,3200.0,57.2729,57.2729,57.1286,57.1286,3200.0
2010-08-11 13:25:00,98.97,99.06,98.86,99.02,6900.0,57.1286,57.1805,57.0651,57.1575,6900.0
2010-08-11 13:30:00,99.04,99.15,98.98,99.11,4600.0,57.169,57.2325,57.1344,57.2094,4600.0
2010-08-11 13:35:00,99.06,99.06,98.97,99.0,2800.0,57.1805,57.1805,57.1286,57.1459,2800.0
2010-08-11 13:40:00,99.01,99.06,99.0,99.04,1800.0,57.1517,57.1805,57.1459,57.169,1800.0
2010-08-11 13:45:00,99.04,99.04,98.89,98.9,1600.0,57.169,57.169,57.0824,57.0882,1600.0
2010-08-11 13:50:00,98.94,98.95,98.76,98.78,2900.0,57.1113,57.1171,57.0074,57.0189,2900.0
2010-08-11 13:55:00,98.76,98.82,98.73,98.75,2900.0,57.0074,57.042,56.9901,57.0016,2900.0
2010-08-11 14:00:00,98.77,98.91,98.77,98.88,2900.0,57.0131,57.094,57.0131,57.0766,2900.0
2010-08-11 14:05:00,98.83,98.88,98.7,98.77,10700.0,57.0478,57.0766,56.9727,57.0131,10700.0
2010-08-11 14:10:00,98.75,98.91,98.75,98.86,1200.0,57.0016,57.094,57.0016,57.0651,1200.0
2010-08-11 14:15:00,98.88,98.88,98.65,98.78,6800.0,57.0766,57.0766,56.9439,57.0189,6800.0
2010-08-11 14:20:00,98.85,98.94,98.77,98.77,5300.0,57.0593,57.1113,57.0131,57.0131,5300.0
2010-08-11 14:25:00,98.84,98.84,98.69,98.71,7400.0,57.0536,57.0536,56.967,56.9785,7400.0
2010-08-11 14:30:00,98.68,98.71,98.53,98.56,10400.0,56.9612,56.9785,56.8746,56.8919,10400.0
2010-08-11 14:35:00,98.56,98.61,98.34,98.37,10600.0,56.8919,56.9208,56.7649,56.7823,10600.0
2010-08-11 14:40:00,98.36,98.41,98.25,98.25,20500.0,56.7765,56.8053,56.713,56.713,20500.0
2010-08-11 14:45:00,98.27,98.27,98.18,98.2,17900.0,56.7245,56.7245,56.6726,56.6841,17900.0
2010-08-11 14:50:00,98.19,98.26,98.03,98.1,11700.0,56.6784,56.7188,56.586,56.6264,11700.0
2010-08-11 14:55:00,98.11,98.28,98.11,98.22,5600.0,56.6322,56.7303,56.6322,56.6957,5600.0
2010-08-11 15:00:00,98.24,98.35,98.14,98.24,9700.0,56.7072,56.7707,56.6495,56.7072,9700.0
2010-08-11 15:05:00,98.24,98.47,98.2,98.41,8100.0,56.7072,56.84,56.6841,56.8053,8100.0
2010-08-11 15:10:00,98.42,98.49,98.37,98.49,7100.0,56.8111,56.8515,56.7823,56.8515,7100.0
2010-08-11 15:15:00,98.47,98.47,98.24,98.28,12600.0,56.84,56.84,56.7072,56.7303,12600.0
2010-08-11 15:20:00,98.25,98.38,98.2,98.28,16700.0,56.713,56.788,56.6841,56.7303,16700.0
2010-08-11 15:25:00,98.29,98.46,98.28,98.36,15900.0,56.7361,56.8342,56.7303,56.7765,15900.0
2010-08-11 15:30:00,98.38,98.72,98.35,98.68,21000.0,56.788,56.9843,56.7707,56.9612,21000.0
2010-08-11 15:35:00,98.7,98.78,98.53,98.76,31400.0,56.9727,57.0189,56.8746,57.0074,31400.0
2010-08-11 15:40:00,98.76,98.8,98.54,98.76,38700.0,57.0074,57.0305,56.8804,57.0074,38700.0
2010-08-11 15:45:00,98.74,98.74,98.39,98.47,42800.0,56.9958,56.9958,56.7938,56.84,42800.0
2010-08-11 15:50:00,98.5,98.5,98.36,98.39,54300.0,56.8573,56.8573,56.7765,56.7938,54300.0
2010-08-11 15:55:00,98.37,98.61,98.36,98.51,120400.0,56.7823,56.9208,56.7765,56.8631,120400.0
2010-08-12 09:30:00,97.37,98.0,97.0,98.0,18400.0,56.205,56.5687,55.9915,56.5687,18400.0
2010-08-12 09:35:00,97.93,98.16,97.89,98.03,5200.0,56.5283,56.661,56.5052,56.586,5200.0
2010-08-12 09:40:00,98.1,98.24,97.96,98.21,4600.0,56.6264,56.7072,56.5456,56.6899,4600.0
2010-08-12 09:45:00,98.26,98.44,98.11,98.12,4200.0,56.7188,56.8227,56.6322,56.6379,4200.0
2010-08-12 09:50:00,98.14,98.17,97.7,97.96,9000.0,56.6495,56.6668,56.3955,56.5456,9000.0
2010-08-12 09:55:00,98.03,98.03,97.68,97.74,7000.0,56.586,56.586,56.384,56.4186,7000.0
2010-08-12 10:00:00,97.72,97.9,97.64,97.81,7700.0,56.4071,56.511,56.3609,56.459,7700.0
2010-08-12 10:05:00,97.75,98.15,97.65,98.08,7400.0,56.4244,56.6553,56.3667,56.6149,7400.0
2010-08-12 10:10:00,98.05,98.33,97.99,98.09,12400.0,56.5975,56.7592,56.5629,56.6206,12400.0
2010-08-12 10:15:00,98.15,98.31,98.04,98.04,10300.0,56.6553,56.7476,56.5918,56.5918,10300.0
2010-08-12 10:20:00,98.05,98.18,97.98,98.12,7400.0,56.5975,56.6726,56.5571,56.6379,7400.0
2010-08-12 10:25:00,98.21,98.22,97.87,97.95,11400.0,56.6899,56.6957,56.4936,56.5398,11400.0
2010-08-12 10:30:00,97.99,98.05,97.73,97.77,8300.0,56.5629,56.5975,56.4128,56.4359,8300.0
2010-08-12 10:35:00,97.79,97.96,97.77,97.91,8800.0,56.4475,56.5456,56.4359,56.5167,8800.0
2010-08-12 10:40:00,97.87,98.15,97.87,98.12,8300.0,56.4936,56.6553,56.4936,56.6379,8300.0
2010-08-12 10:45:00,98.13,98.47,98.04,98.3,9700.0,56.6437,56.84,56.5918,56.7419,9700.0
2010-08-12 10:50:00,98.27,98.5,98.19,98.45,6700.0,56.7245,56.8573,56.6784,56.8284,6700.0
2010-08-12 10:55:00,98.43,98.43,98.05,98.12,7700.0,56.8169,56.8169,56.5975,56.6379,7700.0
2010-08-12 11:00:00,98.18,98.28,98.01,98.07,9400.0,56.6726,56.7303,56.5745,56.6091,9400.0
2010-08-12 11:05:00,98.05,98.1,97.88,97.89,9200.0,56.5975,56.6264,56.4994,56.5052,9200.0
2010-08-12 11:10:00,97.94,98.08,97.91,98.03,13700.0,56.534,56.6149,56.5167,56.586,13700.0
2010-08-12 11:15:00,98.11,98.19,98.0,98.16,9500.0,56.6322,56.6784,56.5687,56.661,9500.0
2010-08-12 11:20:00,98.13,98.4,98.13,98.23,9300.0,56.6437,56.7996,56.6437,56.7014,9300.0
2010-08-12 11:25:00,98.2,98.43,98.2,98.35,16600.0,56.6841,56.8169,56.6841,56.7707,16600.0
2010-08-12 11:30:00,98.34,98.4,98.2,98.25,9400.0,56.7649,56.7996,56.6841,56.713,9400.0
2010-08-12 11:35:00,98.28,98.28,97.99,98.05,12700.0,56.7303,56.7303,56.5629,56.5975,12700.0
2010-08-12 11:40:00,98.04,98.06,97.88,97.99,4500.0,56.5918,56.6033,56.4994,56.5629,4500.0
2010-08-12 11:45:00,98.01,98.07,97.9,97.97,7600.0,56.5745,56.6091,56.511,56.5514,7600.0
2010-08-12 11:50:00,98.0,98.11,97.93,98.0,8800.0,56.5687,56.6322,56.5283,56.5687,8800.0
2010-08-12 11:55:00,98.02,98.05,97.92,97.92,9900.0,56.5802,56.5975,56.5225,56.5225,9900.0
2010-08-12 12:00:00,97.92,97.94,97.72,97.75,5900.0,56.5225,56.534,56.4071,56.4244,5900.0
2010-08-12 12:05:00,97.75,97.89,97.71,97.89,4400.0,56.4244,56.5052,56.4013,56.5052,4400.0
2010-08-12 12:10:00,97.91,97.92,97.81,97.83,2600.0,56.5167,56.5225,56.459,56.4706,2600.0
2010-08-12 12:15:00,97.82,98.02,97.81,97.95,4800.0,56.4648,56.5802,56.459,56.5398,4800.0
2010-08-12 12:20:00,97.92,97.93,97.78,97.87,11300.0,56.5225,56.5283,56.4417,56.4936,11300.0
2010-08-12 12:25:00,97.83,97.83,97.74,97.79,8100.0,56.4706,56.4706,56.4186,56.4475,8100.0
2010-08-12 12:30:00,97.79,97.86,97.73,97.86,1500.0,56.4475,56.4879,56.4128,56.4879,1500.0
2010-08-12 12:35:00,97.78,97.92,97.75,97.92,1600.0,56.4417,56.5225,56.4244,56.5225,1600.0
2010-08-12 12:40:00,97.9,97.9,97.76,97.82,4300.0,56.511,56.511,56.4301,56.4648,4300.0
2010-08-12 12:45:00,97.83,97.9,97.79,97.84,2400.0,56.4706,56.511,56.4475,56.4763,2400.0
2010-08-12 12:50:00,97.78,97.84,97.75,97.84,3500.0,56.4417,56.4763,56.4244,56.4763,3500.0
2010-08-12 12:55:00,97.83,97.89,97.77,97.88,2800.0,56.4706,56.5052,56.4359,56.4994,2800.0
2010-08-12 13:00:00,97.89,97.97,97.82,97.82,2700.0,56.5052,56.5514,56.4648,56.4648,2700.0
2010-08-12 13:05:00,97.84,97.84,97.65,97.65,1700.0,56.4763,56.4763,56.3667,56.3667,1700.0
2010-08-12 13:10:00,97.59,97.7,97.57,97.63,3100.0,56.332,56.3955,56.3205,56.3551,3100.0
2010-08-12 13:15:00,97.62,97.71,97.61,97.68,2000.0,56.3493,56.4013,56.3436,56.384,2000.0
2010-08-12 13:20:00,97.71,97.71,97.55,97.55,3700.0,56.4013,56.4013,56.3089,56.3089,3700.0
2010-08-12 13:25:00,97.52,97.57,97.5,97.54,6000.0,56.2916,56.3205,56.2801,56.3032,6000.0
2010-08-12 13:30:00,97.57,97.58,97.5,97.55,5800.0,56.3205,56.3262,56.2801,56.3089,5800.0
2010-08-12 13:35:00,97.52,97.59,97.5,97.55,4400.0,56.2916,56.332,56.2801,56.3089,4400.0
2010-08-12 13:40:00,97.51,97.54,97.5,97.51,11600.0,56.2858,56.3032,56.2801,56.2858,11600.0
2010-08-12 13:45:00,97.53,97.56,97.5,97.52,18500.0,56.2974,56.3147,56.2801,56.2916,18500.0
2010-08-12 13:50:00,97.55,97.58,97.49,97.49,7300.0,56.3089,56.3262,56.2743,56.2743,7300.0
2010-08-12 13:55:00,97.47,97.57,97.35,97.41,5800.0,56.2627,56.3205,56.1935,56.2281,5800.0
2010-08-12 14:00:00,97.38,97.4,97.3,97.3,4300.0,56.2108,56.2223,56.1646,56.1646,4300.0
2010-08-12 14:05:00,97.35,97.6,97.33,97.54,10300.0,56.1935,56.3378,56.1819,56.3032,10300.0
2010-08-12 14:10:00,97.53,97.63,97.47,97.47,5100.0,56.2974,56.3551,56.2627,56.2627,5100.0
2010-08-12 14:15:00,97.47,97.61,97.47,97.54,7300.0,56.2627,56.3436,56.2627,56.3032,7300.0
2010-08-12 14:20:00,97.54,97.54,97.45,97.45,4900.0,56.3032,56.3032,56.2512,56.2512,4900.0
2010-08-12 14:25:00,97.52,97.59,97.44,97.56,6300.0,56.2916,56.332,56.2454,56.3147,6300.0
2010-08-12 14:30:00,97.53,97.63,97.53,97.56,4700.0,56.2974,56.3551,56.2974,56.3147,4700.0
2010-08-12 14:35:00,97.54,97.59,97.38,97.51,8400.0,56.3032,56.332,56.2108,56.2858,8400.0
2010-08-12 14:40:00,97.56,97.63,97.53,97.63,5800.0,56.3147,56.3551,56.2974,56.3551,5800.0
2010-08-12 14:45:00,97.6,97.64,97.49,97.61,12900.0,56.3378,56.3609,56.2743,56.3436,12900.0
2010-08-12 14:50:00,97.59,97.87,97.53,97.85,9900.0,56.332,56.4936,56.2974,56.4821,9900.0
2010-08-12 14:55:00,97.85,97.85,97.71,97.79,7800.0,56.4821,56.4821,56.4013,56.4475,7800.0
2010-08-12 15:00:00,97.8,98.15,97.8,98.06,19100.0,56.4532,56.6553,56.4532,56.6033,19100.0
2010-08-12 15:05:00,98.08,98.17,98.0,98.17,8000.0,56.6149,56.6668,56.5687,56.6668,8000.0
2010-08-12 15:10:00,98.18,98.32,98.15,98.25,12300.0,56.6726,56.7534,56.6553,56.713,12300.0
2010-08-12 15:15:00,98.27,98.32,98.05,98.1,10200.0,56.7245,56.7534,56.5975,56.6264,10200.0
2010-08-12 15:20:00,98.08,98.29,98.08,98.13,15900.0,56.6149,56.7361,56.6149,56.6437,15900.0
2010-08-12 15:25:00,98.16,98.16,98.02,98.08,11500.0,56.661,56.661,56.5802,56.6149,11500.0
2010-08-12 15:30:00,98.1,98.28,98.07,98.22,21200.0,56.6264,56.7303,56.6091,56.6957,21200.0
2010-08-12 15:35:00,98.23,98.26,98.04,98.04,17200.0,56.7014,56.7188,56.5918,56.5918,17200.0
2010-08-12 15:40:00,98.05,98.08,97.73,97.92,31600.0,56.5975,56.6149,56.4128,56.5225,31600.0
2010-08-12 15:45:00,97.92,97.96,97.76,97.81,54300.0,56.5225,56.5456,56.4301,56.459,54300.0
2010-08-12 15:50:00,97.83,97.91,97.74,97.79,34800.0,56.4706,56.5167,56.4186,56.4475,34800.0
2010-08-12 15:55:00,97.8,98.08,97.8,97.88,93400.0,56.4532,56.6149,56.4532,56.4994,93400.0
2010-08-13 09:30:00,97.66,97.76,97.49,97.72,15000.0,56.3724,56.4301,56.2743,56.4071,15000.0
2010-08-13 09:35:00,97.69,97.98,97.55,97.57,4200.0,56.3897,56.5571,56.3089,56.3205,4200.0
2010-08-13 09:40:00,97.59,98.0,97.47,97.48,8800.0,56.332,56.5687,56.2627,56.2685,8800.0
2010-08-13 09:45:00,97.5,97.68,97.47,97.56,3900.0,56.2801,56.384,56.2627,56.3147,3900.0
2010-08-13 09:50:00,97.54,97.54,97.32,97.4,31200.0,56.3032,56.3032,56.1762,56.2223,31200.0
2010-08-13 09:55:00,97.43,97.85,97.41,97.85,11600.0,56.2397,56.4821,56.2281,56.4821,11600.0
2010-08-13 10:00:00,97.76,98.01,97.61,98.01,8400.0,56.4301,56.5745,56.3436,56.5745,8400.0
2010-08-13 10:05:00,98.07,98.44,98.02,98.38,8600.0,56.6091,56.8227,56.5802,56.788,8600.0
2010-08-13 10:10:00,98.39,98.43,98.24,98.36,15700.0,56.7938,56.8169,56.7072,56.7765,15700.0
2010-08-13 10:15:00,98.36,98.64,98.36,98.63,14400.0,56.7765,56.9381,56.7765,56.9323,14400.0
2010-08-13 10:20:00,98.6,98.71,98.52,98.66,15600.0,56.915,56.9785,56.8688,56.9497,15600.0
2010-08-13 10:25:00,98.65,98.66,98.5,98.66,24800.0,56.9439,56.9497,56.8573,56.9497,24800.0
2010-08-13 10:30:00,98.67,98.75,98.54,98.7,23500.0,56.9554,57.0016,56.8804,56.9727,23500.0
2010-08-13 10:35:00,98.71,98.99,98.71,98.9,12000.0,56.9785,57.1401,56.9785,57.0882,12000.0
2010-08-13 10:40:00,98.86,99.0,98.83,98.98,17500.0,57.0651,57.1459,57.0478,57.1344,17500.0
2010-08-13 10:45:00,98.96,99.11,98.94,98.99,26100.0,57.1228,57.2094,57.1113,57.1401,26100.0
2010-08-13 10:50:00,98.97,99.1,98.77,98.87,8700.0,57.1286,57.2036,57.0131,57.0709,8700.0
2010-08-13 10:55:00,98.86,98.94,98.75,98.85,11100.0,57.0651,57.1113,57.0016,57.0593,11100.0
2010-08-13 11:00:00,98.84,98.87,98.64,98.77,11400.0,57.0536,57.0709,56.9381,57.0131,11400.0
2010-08-13 11:05:00,98.76,98.89,98.74,98.78,14300.0,57.0074,57.0824,56.9958,57.0189,14300.0
2010-08-13 11:10:00,98.77,98.77,98.52,98.56,3300.0,57.0131,57.0131,56.8688,56.8919,3300.0
2010-08-13 11:15:00,98.6,98.69,98.56,98.56,19500.0,56.915,56.967,56.8919,56.8919,19500.0
2010-08-13 11:20:00,98.54,98.61,98.42,98.54,9100.0,56.8804,56.9208,56.8111,56.8804,9100.0
2010-08-13 11:25:00,98.56,98.6,98.5,98.59,2700.0,56.8919,56.915,56.8573,56.9092,2700.0
2010-08-13 11:30:00,98.56,98.57,98.39,98.47,6700.0,56.8919,56.8977,56.7938,56.84,6700.0
2010-08-13 11:35:00,98.51,98.51,98.28,98.35,9700.0,56.8631,56.8631,56.7303,56.7707,9700.0
2010-08-13 11:40:00,98.35,98.48,98.33,98.48,6300.0,56.7707,56.8458,56.7592,56.8458,6300.0
2010-08-13 11:45:00,98.42,98.45,98.28,98.4,8500.0,56.8111,56.8284,56.7303,56.7996,8500.0
2010-08-13 11:50:00,98.33,98.34,98.24,98.25,3500.0,56.7592,56.7649,56.7072,56.713,3500.0
2010-08-13 11:55:00,98.23,98.47,98.23,98.31,12000.0,56.7014,56.84,56.7014,56.7476,12000.0
2010-08-13 12:00:00,98.35,98.38,98.22,98.31,2800.0,56.7707,56.788,56.6957,56.7476,2800.0
2010-08-13 12:05:00,98.32,98.51,98.32,98.51,5200.0,56.7534,56.8631,56.7534,56.8631,5200.0
2010-08-13 12:10:00,98.51,98.58,98.43,98.47,10700.0,56.8631,56.9035,56.8169,56.84,10700.0
2010-08-13 12:15:00,98.55,98.56,98.4,98.52,14500.0,56.8862,56.8919,56.7996,56.8688,14500.0
2010-08-13 12:20:00,98.56,98.75,98.55,98.65,10900.0,56.8919,57.0016,56.8862,56.9439,10900.0
2010-08-13 12:25:00,98.62,98.71,98.62,98.69,6000.0,56.9266,56.9785,56.9266,56.967,6000.0
2010-08-13 12:30:00,98.66,98.7,98.6,98.6,25300.0,56.9497,56.9727,56.915,56.915,25300.0
2010-08-13 12:35:00,98.6,98.7,98.6,98.63,20100.0,56.915,56.9727,56.915,56.9323,20100.0
2010-08-13 12:40:00,98.64,98.72,98.64,98.71,2000.0,56.9381,56.9843,56.9381,56.9785,2000.0
2010-08-13 12:45:00,98.69,98.75,98.67,98.75,3000.0,56.967,57.0016,56.9554,57.0016,3000.0
2010-08-13 12:50:00,98.74,98.81,98.72,98.81,11100.0,56.9958,57.0362,56.9843,57.0362,11100.0
2010-08-13 12:55:00,98.81,98.99,98.72,98.99,21500.0,57.0362,57.1401,56.9843,57.1401,21500.0
2010-08-13 13:00:00,98.94,99.08,98.88,98.89,8000.0,57.1113,57.1921,57.0766,57.0824,8000.0
2010-08-13 13:05:00,98.88,98.88,98.56,98.56,6200.0,57.0766,57.0766,56.8919,56.8919,6200.0
2010-08-13 13:10:00,98.59,98.76,98.56,98.76,5900.0,56.9092,57.0074,56.8919,57.0074,5900.0
2010-08-13 13:15:00,98.75,98.77,98.68,98.7,7900.0,57.0016,57.0131,56.9612,56.9727,7900.0
2010-08-13 13:20:00,98.69,98.69,98.5,98.55,15100.0,56.967,56.967,56.8573,56.8862,15100.0
2010-08-13 13:25:00,98.53,98.7,98.53,98.68,5700.0,56.8746,56.9727,56.8746,56.9612,5700.0
2010-08-13 13:30:00,98.72,98.72,98.68,98.7,2900.0,56.9843,56.9843,56.9612,56.9727,2900.0
2010-08-13 13:35:00,98.71,98.8,98.52,98.8,11500.0,56.9785,57.0305,56.8688,57.0305,11500.0
2010-08-13 13:40:00,98.79,98.88,98.74,98.74,5100.0,57.0247,57.0766,56.9958,56.9958,5100.0
2010-08-13 13:45:00,98.72,98.84,98.62,98.63,4500.0,56.9843,57.0536,56.9266,56.9323,4500.0
2010-08-13 13:50:00,98.63,98.68,98.56,98.58,3200.0,56.9323,56.9612,56.8919,56.9035,3200.0
2010-08-13 13:55:00,98.56,98.57,98.47,98.49,3500.0,56.8919,56.8977,56.84,56.8515,3500.0
2010-08-13 14:00:00,98.45,98.58,98.4,98.58,6400.0,56.8284,56.9035,56.7996,56.9035,6400.0
2010-08-13 14:05:00,98.53,98.66,98.53,98.66,8300.0,56.8746,56.9497,56.8746,56.9497,8300.0
2010-08-13 14:10:00,98.66,98.71,98.55,98.57,4300.0,56.9497,56.9785,56.8862,56.8977,4300.0
2010-08-13 14:15:00,98.58,98.67,98.57,98.64,5900.0,56.9035,56.9554,56.8977,56.9381,5900.0
2010-08-13 14:20:00,98.62,98.67,98.53,98.66,9200.0,56.9266,56.9554,56.8746,56.9497,9200.0
2010-08-13 14:25:00,98.67,98.74,98.6,98.74,9200.0,56.9554,56.9958,56.915,56.9958,9200.0
2010-08-13 14:30:00,98.73,98.75,98.64,98.64,12100.0,56.9901,57.0016,56.9381,56.9381,12100.0
2010-08-13 14:35:00,98.62,98.68,98.56,98.58,8900.0,56.9266,56.9612,56.8919,56.9035,8900.0
2010-08-13 14:40:00,98.6,98.69,98.6,98.67,7000.0,56.915,56.967,56.915,56.9554,7000.0
2010-08-13 14:45:00,98.69,98.69,98.48,98.53,6800.0,56.967,56.967,56.8458,56.8746,6800.0
2010-08-13 14:50:00,98.53,98.63,98.43,98.43,8700.0,56.8746,56.9323,56.8169,56.8169,8700.0
2010-08-13 14:55:00,98.41,98.41,98.18,98.2,12700.0,56.8053,56.8053,56.6726,56.6841,12700.0
2010-08-13 15:00:00,98.23,98.31,98.17,98.27,20000.0,56.7014,56.7476,56.6668,56.7245,20000.0
2010-08-13 15:05:00,98.27,98.42,98.23,98.37,10900.0,56.7245,56.8111,56.7014,56.7823,10900.0
2010-08-13 15:10:00,98.38,98.49,98.33,98.39,9000.0,56.788,56.8515,56.7592,56.7938,9000.0
2010-08-13 15:15:00,98.39,98.41,98.3,98.35,4500.0,56.7938,56.8053,56.7419,56.7707,4500.0
2010-08-13 15:20:00,98.38,98.53,98.38,98.43,12100.0,56.788,56.8746,56.788,56.8169,12100.0
2010-08-13 15:25:00,98.38,98.46,98.31,98.34,10400.0,56.788,56.8342,56.7476,56.7649,10400.0
2010-08-13 15:30:00,98.32,98.57,98.28,98.52,15200.0,56.7534,56.8977,56.7303,56.8688,15200.0
2010-08-13 15:35:00,98.5,98.62,98.41,98.6,17700.0,56.8573,56.9266,56.8053,56.915,17700.0
2010-08-13 15:40:00,98.53,98.56,98.32,98.32,18100.0,56.8746,56.8919,56.7534,56.7534,18100.0
2010-08-13 15:45:00,98.31,98.41,98.21,98.36,28100.0,56.7476,56.8053,56.6899,56.7765,28100.0
2010-08-13 15:50:00,98.31,98.33,98.14,98.23,35300.0,56.7476,56.7592,56.6495,56.7014,35300.0
2010-08-13 15:55:00,98.22,98.28,98.17,98.2,36300.0,56.6957,56.7303,56.6668,56.6841,36300.0
2010-08-16 09:30:00,97.73,97.99,97.59,97.6,13600.0,56.4128,56.5629,56.332,56.3378,13600.0
2010-08-16 09:35:00,97.71,97.71,97.38,97.53,6100.0,56.4013,56.4013,56.2108,56.2974,6100.0
2010-08-16 09:40:00,97.52,97.82,97.5,97.58,6100.0,56.2916,56.4648,56.2801,56.3262,6100.0
2010-08-16 09:45:00,97.52,97.84,97.48,97.7,5200.0,56.2916,56.4763,56.2685,56.3955,5200.0
2010-08-16 09:50:00,97.71,97.71,97.51,97.65,4100.0,56.4013,56.4013,56.2858,56.3667,4100.0
2010-08-16 09:55:00,97.62,97.89,97.57,97.81,3700.0,56.3493,56.5052,56.3205,56.459,3700.0
2010-08-16 10:00:00,97.81,97.94,97.69,97.94,5100.0,56.459,56.534,56.3897,56.534,5100.0
2010-08-16 10:05:00,97.97,98.45,97.97,98.25,7400.0,56.5514,56.8284,56.5514,56.713,7400.0
2010-08-16 10:10:00,98.22,98.37,98.22,98.28,2300.0,56.6957,56.7823,56.6957,56.7303,2300.0
2010-08-16 10:15:00,98.26,98.52,98.26,98.44,10900.0,56.7188,56.8688,56.7188,56.8227,10900.0
2010-08-16 10:20:00,98.38,98.62,98.36,98.62,15200.0,56.788,56.9266,56.7765,56.9266,15200.0
2010-08-16 10:25:00,98.53,98.59,98.43,98.49,5600.0,56.8746,56.9092,56.8169,56.8515,5600.0
2010-08-16 10:30:00,98.61,98.63,98.58,98.62,1600.0,56.9208,56.9323,56.9035,56.9266,1600.0
2010-08-16 10:35:00,98.63,98.93,98.6,98.78,3600.0,56.9323,57.1055,56.915,57.0189,3600.0
2010-08-16 10:40:00,98.78,99.01,98.73,98.93,3200.0,57.0189,57.1517,56.9901,57.1055,3200.0
2010-08-16 10:45:00,98.98,98.98,98.74,98.83,5200.0,57.1344,57.1344,56.9958,57.0478,5200.0
2010-08-16 10:50:00,98.72,98.75,98.58,98.72,10000.0,56.9843,57.0016,56.9035,56.9843,10000.0
2010-08-16 10:55:00,98.72,98.82,98.69,98.77,2700.0,56.9843,57.042,56.967,57.0131,2700.0
2010-08-16 11:00:00,98.73,98.76,98.44,98.45,4700.0,56.9901,57.0074,56.8227,56.8284,4700.0
2010-08-16 11:05:00,98.37,98.63,98.28,98.28,14900.0,56.7823,56.9323,56.7303,56.7303,14900.0
2010-08-16 11:10:00,98.36,98.57,98.36,98.49,4100.0,56.7765,56.8977,56.7765,56.8515,4100.0
2010-08-16 11:15:00,98.53,98.53,98.29,98.31,6900.0,56.8746,56.8746,56.7361,56.7476,6900.0
2010-08-16 11:20:00,98.32,98.32,98.06,98.17,8000.0,56.7534,56.7534,56.6033,56.6668,8000.0
2010-08-16 11:25:00,98.23,98.41,98.14,98.21,7400.0,56.7014,56.8053,56.6495,56.6899,7400.0
2010-08-16 11:30:00,98.21,98.31,98.11,98.31,4100.0,56.6899,56.7476,56.6322,56.7476,4100.0
2010-08-16 11:35:00,98.31,98.49,98.31,98.36,4200.0,56.7476,56.8515,56.7476,56.7765,4200.0
2010-08-16 11:40:00,98.31,98.35,98.12,98.2,6300.0,56.7476,56.7707,56.6379,56.6841,6300.0
2010-08-16 11:45:00,98.21,98.29,98.18,98.29,1700.0,56.6899,56.7361,56.6726,56.7361,1700.0
2010-08-16 11:50:00,98.31,98.35,98.23,98.3,3700.0,56.7476,56.7707,56.7014,56.7419,3700.0
2010-08-16 11:55:00,98.29,98.39,98.19,98.19,3400.0,56.7361,56.7938,56.6784,56.6784,3400.0
2010-08-16 12:00:00,98.17,98.19,98.04,98.12,5400.0,56.6668,56.6784,56.5918,56.6379,5400.0
2010-08-16 12:05:00,98.12,98.22,97.98,98.22,16500.0,56.6379,56.6957,56.5571,56.6957,16500.0
2010-08-16 12:10:00,98.18,98.21,98.05,98.05,6400.0,56.6726,56.6899,56.5975,56.5975,6400.0
2010-08-16 12:15:00,98.07,98.21,98.05,98.21,6900.0,56.6091,56.6899,56.5975,56.6899,6900.0
2010-08-16 12:20:00,98.22,98.29,98.16,98.2,7500.0,56.6957,56.7361,56.661,56.6841,7500.0
2010-08-16 12:25:00,98.18,98.41,98.1,98.4,5100.0,56.6726,56.8053,56.6264,56.7996,5100.0
2010-08-16 12:30:00,98.43,98.48,98.3,98.3,6100.0,56.8169,56.8458,56.7419,56.7419,6100.0
2010-08-16 12:35:00,98.37,98.47,98.29,98.47,1900.0,56.7823,56.84,56.7361,56.84,1900.0
2010-08-16 12:40:00,98.44,98.49,98.37,98.37,3400.0,56.8227,56.8515,56.7823,56.7823,3400.0
2010-08-16 12:45:00,98.4,98.5,98.39,98.47,9100.0,56.7996,56.8573,56.7938,56.84,9100.0
2010-08-16 12:50:00,98.44,98.55,98.4,98.47,15000.0,56.8227,56.8862,56.7996,56.84,15000.0
2010-08-16 12:55:00,98.45,98.59,98.44,98.53,4300.0,56.8284,56.9092,56.8227,56.8746,4300.0
2010-08-16 13:00:00,98.56,98.62,98.5,98.5,1200.0,56.8919,56.9266,56.8573,56.8573,1200.0
2010-08-16 13:05:00,98.45,98.59,98.45,98.59,4200.0,56.8284,56.9092,56.8284,56.9092,4200.0
2010-08-16 13:10:00,98.59,98.67,98.53,98.64,2100.0,56.9092,56.9554,56.8746,56.9381,2100.0
2010-08-16 13:15:00,98.61,98.74,98.61,98.73,2900.0,56.9208,56.9958,56.9208,56.9901,2900.0
2010-08-16 13:20:00,98.67,98.76,98.59,98.76,6600.0,56.9554,57.0074,56.9092,57.0074,6600.0
2010-08-16 13:25:00,98.71,98.76,98.69,98.69,3200.0,56.9785,57.0074,56.967,56.967,3200.0
2010-08-16 13:30:00,98.66,98.8,98.64,98.64,5500.0,56.9497,57.0305,56.9381,56.9381,5500.0
2010-08-16 13:35:00,98.68,98.7,98.61,98.7,4200.0,56.9612,56.9727,56.9208,56.9727,4200.0
2010-08-16 13:40:00,98.71,98.76,98.66,98.67,6800.0,56.9785,57.0074,56.9497,56.9554,6800.0
2010-08-16 13:45:00,98.69,98.72,98.56,98.65,4400.0,56.967,56.9843,56.8919,56.9439,4400.0
2010-08-16 13:50:00,98.63,98.64,98.35,98.35,6000.0,56.9323,56.9381,56.7707,56.7707,6000.0
2010-08-16 13:55:00,98.38,98.46,98.31,98.38,3800.0,56.788,56.8342,56.7476,56.788,3800.0
2010-08-16 14:00:00,98.39,98.5,98.31,98.38,6600.0,56.7938,56.8573,56.7476,56.788,6600.0
2010-08-16 14:05:00,98.35,98.36,98.09,98.11,2400.0,56.7707,56.7765,56.6206,56.6322,2400.0
2010-08-16 14:10:00,98.07,98.19,97.96,98.19,5600.0,56.6091,56.6784,56.5456,56.6784,5600.0
2010-08-16 14:15:00,98.13,98.26,98.1,98.26,1800.0,56.6437,56.7188,56.6264,56.7188,1800.0
2010-08-16 14:20:00,98.3,98.3,98.21,98.27,1100.0,56.7419,56.7419,56.6899,56.7245,1100.0
2010-08-16 14:25:00,98.24,98.32,98.2,98.21,2200.0,56.7072,56.7534,56.6841,56.6899,2200.0
2010-08-16 14:30:00,98.26,98.3,98.25,98.29,3700.0,56.7188,56.7419,56.713,56.7361,3700.0
2010-08-16 14:35:00,98.29,98.35,98.25,98.35,2200.0,56.7361,56.7707,56.713,56.7707,2200.0
2010-08-16 14:40:00,98.33,98.33,98.21,98.26,8100.0,56.7592,56.7592,56.6899,56.7188,8100.0
2010-08-16 14:45:00,98.3,98.4,98.26,98.3,5800.0,56.7419,56.7996,56.7188,56.7419,5800.0
2010-08-16 14:50:00,98.23,98.26,97.95,98.1,13000.0,56.7014,56.7188,56.5398,56.6264,13000.0
2010-08-16 14:55:00,98.1,98.15,97.99,98.02,3900.0,56.6264,56.6553,56.5629,56.5802,3900.0
2010-08-16 15:00:00,97.98,98.09,97.96,97.98,4800.0,56.5571,56.6206,56.5456,56.5571,4800.0
2010-08-16 15:05:00,98.0,98.03,97.86,98.02,7100.0,56.5687,56.586,56.4879,56.5802,7100.0
2010-08-16 15:10:00,97.96,98.01,97.83,97.92,7600.0,56.5456,56.5745,56.4706,56.5225,7600.0
2010-08-16 15:15:00,97.9,98.02,97.88,97.94,8100.0,56.511,56.5802,56.4994,56.534,8100.0
2010-08-16 15:20:00,97.94,97.97,97.83,97.95,6400.0,56.534,56.5514,56.4706,56.5398,6400.0
2010-08-16 15:25:00,97.93,98.14,97.86,98.06,8700.0,56.5283,56.6495,56.4879,56.6033,8700.0
2010-08-16 15:30:00,98.06,98.1,97.95,98.06,8100.0,56.6033,56.6264,56.5398,56.6033,8100.0
2010-08-16 15:35:00,98.04,98.16,97.97,98.12,15400.0,56.5918,56.661,56.5514,56.6379,15400.0
2010-08-16 15:40:00,98.11,98.36,98.09,98.35,15500.0,56.6322,56.7765,56.6206,56.7707,15500.0
2010-08-16 15:45:00,98.36,98.45,98.25,98.31,23200.0,56.7765,56.8284,56.713,56.7476,23200.0
2010-08-16 15:50:00,98.31,98.43,98.25,98.4,23400.0,56.7476,56.8169,56.713,56.7996,23400.0
2010-08-16 15:55:00,98.43,98.55,98.43,98.48,40300.0,56.8169,56.8862,56.8169,56.8458,40300.0
2010-08-17 09:30:00,99.36,99.59,99.12,99.16,9100.0,57.3537,57.4865,57.2152,57.2383,9100.0
2010-08-17 09:35:00,99.3,99.3,98.77,98.94,6400.0,57.3191,57.3191,57.0131,57.1113,6400.0
2010-08-17 09:40:00,98.88,99.24,98.75,99.23,11200.0,57.0766,57.2844,57.0016,57.2787,11200.0
2010-08-17 09:45:00,99.17,99.9,99.17,99.84,13500.0,57.244,57.6654,57.244,57.6308,13500.0
2010-08-17 09:50:00,99.84,99.94,99.68,99.83,12800.0,57.6308,57.6885,57.5384,57.625,12800.0
2010-08-17 09:55:00,99.85,99.85,99.52,99.76,3200.0,57.6366,57.6366,57.4461,57.5846,3200.0
2010-08-17 10:00:00,99.72,99.72,99.56,99.62,6200.0,57.5615,57.5615,57.4692,57.5038,6200.0
2010-08-17 10:05:00,99.66,99.81,99.58,99.8,8400.0,57.5269,57.6135,57.4807,57.6077,8400.0
2010-08-17 10:10:00,99.78,99.87,99.68,99.77,11800.0,57.5962,57.6481,57.5384,57.5904,11800.0
2010-08-17 10:15:00,99.76,99.81,99.63,99.65,5600.0,57.5846,57.6135,57.5096,57.5211,5600.0
2010-08-17 10:20:00,99.6,99.79,99.55,99.62,8600.0,57.4923,57.6019,57.4634,57.5038,8600.0
2010-08-17 10:25:00,99.62,99.74,99.52,99.63,13100.0,57.5038,57.5731,57.4461,57.5096,13100.0
2010-08-17 10:30:00,99.63,99.85,99.63,99.81,10200.0,57.5096,57.6366,57.5096,57.6135,10200.0
2010-08-17 10:35:00,99.79,99.88,99.74,99.85,2900.0,57.6019,57.6539,57.5731,57.6366,2900.0
2010-08-17 10:40:00,99.85,99.94,99.82,99.83,6600.0,57.6366,57.6885,57.6192,57.625,6600.0
2010-08-17 10:45:00,99.87,99.97,99.84,99.89,7000.0,57.6481,57.7058,57.6308,57.6596,7000.0
2010-08-17 10:50:00,99.91,99.98,99.88,99.96,6600.0,57.6712,57.7116,57.6539,57.7001,6600.0
2010-08-17 10:55:00,99.94,99.99,99.89,99.96,12800.0,57.6885,57.7174,57.6596,57.7001,12800.0
2010-08-17 11:00:00,99.97,100.13,99.94,100.12,40300.0,57.7058,57.7982,57.6885,57.7924,40300.0
2010-08-17 11:05:00,100.15,100.21,100.09,100.12,8600.0,57.8097,57.8444,57.7751,57.7924,8600.0
2010-08-17 11:10:00,100.09,100.36,100.09,100.36,7600.0,57.7751,57.9309,57.7751,57.9309,7600.0
2010-08-17 11:15:00,100.33,100.36,100.23,100.27,8900.0,57.9136,57.9309,57.8559,57.879,8900.0
2010-08-17 11:20:00,100.2,100.31,100.17,100.23,4000.0,57.8386,57.9021,57.8213,57.8559,4000.0
2010-08-17 11:25:00,100.23,100.38,100.23,100.38,2700.0,57.8559,57.9425,57.8559,57.9425,2700.0
2010-08-17 11:30:00,100.38,100.68,100.34,100.64,10100.0,57.9425,58.1157,57.9194,58.0926,10100.0
2010-08-17 11:35:00,100.69,100.8,100.66,100.73,5900.0,58.1214,58.1849,58.1041,58.1445,5900.0
2010-08-17 11:40:00,100.7,100.78,100.6,100.6,5300.0,58.1272,58.1734,58.0695,58.0695,5300.0
2010-08-17 11:45:00,100.61,100.71,100.55,100.68,4100.0,58.0753,58.133,58.0406,58.1157,4100.0
2010-08-17 11:50:00,100.63,100.68,100.56,100.67,2100.0,58.0868,58.1157,58.0464,58.1099,2100.0
2010-08-17 11:55:00,100.66,100.7,100.64,100.67,2700.0,58.1041,58.1272,58.0926,58.1099,2700.0
2010-08-17 12:00:00,100.64,100.76,100.59,100.76,7200.0,58.0926,58.1618,58.0637,58.1618,7200.0
2010-08-17 12:05:00,100.8,100.85,100.76,100.85,4600.0,58.1849,58.2138,58.1618,58.2138,4600.0
2010-08-17 12:10:00,100.87,100.89,100.69,100.69,5300.0,58.2253,58.2369,58.1214,58.1214,5300.0
2010-08-17 12:15:00,100.74,100.76,100.65,100.66,7400.0,58.1503,58.1618,58.0983,58.1041,7400.0
2010-08-17 12:20:00,100.66,100.83,100.61,100.74,6100.0,58.1041,58.2022,58.0753,58.1503,6100.0
2010-08-17 12:25:00,100.76,100.85,100.76,100.84,3300.0,58.1618,58.2138,58.1618,58.208,3300.0
2010-08-17 12:30:00,100.84,101.0,100.84,101.0,9900.0,58.208,58.3004,58.208,58.3004,9900.0
2010-08-17 12:35:00,100.97,101.05,100.94,101.03,15600.0,58.2831,58.3292,58.2657,58.3177,15600.0
2010-08-17 12:40:00,101.05,101.09,101.04,101.06,1400.0,58.3292,58.3523,58.3235,58.335,1400.0
2010-08-17 12:45:00,101.06,101.17,101.02,101.16,9400.0,58.335,58.3985,58.3119,58.3927,9400.0
2010-08-17 12:50:00,101.18,101.23,101.1,101.21,8000.0,58.4043,58.4331,58.3581,58.4216,8000.0
2010-08-17 12:55:00,101.2,101.22,101.1,101.11,4600.0,58.4158,58.4274,58.3581,58.3639,4600.0
2010-08-17 13:00:00,101.09,101.42,101.09,101.42,14600.0,58.3523,58.5428,58.3523,58.5428,14600.0
2010-08-17 13:05:00,101.41,101.43,101.29,101.36,14100.0,58.537,58.5486,58.4678,58.5082,14100.0
2010-08-17 13:10:00,101.36,101.4,101.28,101.36,17800.0,58.5082,58.5313,58.462,58.5082,17800.0
2010-08-17 13:15:00,101.4,101.69,101.4,101.64,11100.0,58.5313,58.6987,58.5313,58.6698,11100.0
2010-08-17 13:20:00,101.68,101.75,101.59,101.6,13100.0,58.6929,58.7333,58.6409,58.6467,13100.0
2010-08-17 13:25:00,101.57,101.76,101.57,101.74,6400.0,58.6294,58.7391,58.6294,58.7275,6400.0
2010-08-17 13:30:00,101.77,101.86,101.7,101.83,12400.0,58.7448,58.7968,58.7044,58.7795,12400.0
2010-08-17 13:35:00,101.82,101.84,101.75,101.8,4600.0,58.7737,58.7853,58.7333,58.7622,4600.0
2010-08-17 13:40:00,101.8,101.85,101.73,101.83,6300.0,58.7622,58.791,58.7218,58.7795,6300.0
2010-08-17 13:45:00,101.85,101.86,101.76,101.86,4600.0,58.791,58.7968,58.7391,58.7968,4600.0
2010-08-17 13:50:00,101.83,101.83,101.43,101.48,29100.0,58.7795,58.7795,58.5486,58.5774,29100.0
2010-08-17 13:55:00,101.5,101.78,101.5,101.7,8000.0,58.589,58.7506,58.589,58.7044,8000.0
2010-08-17 14:00:00,101.7,101.79,101.67,101.75,9400.0,58.7044,58.7564,58.6871,58.7333,9400.0
2010-08-17 14:05:00,101.75,101.76,101.67,101.73,10300.0,58.7333,58.7391,58.6871,58.7218,10300.0
2010-08-17 14:10:00,101.74,101.88,101.74,101.78,10400.0,58.7275,58.8083,58.7275,58.7506,10400.0
2010-08-17 14:15:00,101.79,101.85,101.7,101.77,6400.0,58.7564,58.791,58.7044,58.7448,6400.0
2010-08-17 14:20:00,101.78,101.82,101.75,101.78,13700.0,58.7506,58.7737,58.7333,58.7506,13700.0
2010-08-17 14:25:00,101.78,101.81,101.67,101.73,8100.0,58.7506,58.7679,58.6871,58.7218,8100.0
2010-08-17 14:30:00,101.75,101.8,101.72,101.74,9300.0,58.7333,58.7622,58.716,58.7275,9300.0
2010-08-17 14:35:00,101.73,101.85,101.73,101.73,6700.0,58.7218,58.791,58.7218,58.7218,6700.0
2010-08-17 14:40:00,101.73,101.76,101.62,101.68,15700.0,58.7218,58.7391,58.6583,58.6929,15700.0
2010-08-17 14:45:00,101.67,101.77,101.64,101.73,7900.0,58.6871,58.7448,58.6698,58.7218,7900.0
2010-08-17 14:50:00,101.73,101.9,101.73,101.9,16700.0,58.7218,58.8199,58.7218,58.8199,16700.0
2010-08-17 14:55:00,101.92,101.92,101.73,101.81,13500.0,58.8314,58.8314,58.7218,58.7679,13500.0
2010-08-17 15:00:00,101.82,101.83,101.68,101.83,13800.0,58.7737,58.7795,58.6929,58.7795,13800.0
2010-08-17 15:05:00,101.8,101.81,101.6,101.63,22900.0,58.7622,58.7679,58.6467,58.664,22900.0
2010-08-17 15:10:00,101.64,101.72,101.52,101.65,16100.0,58.6698,58.716,58.6005,58.6756,16100.0
2010-08-17 15:15:00,101.63,101.7,101.5,101.5,18800.0,58.664,58.7044,58.589,58.589,18800.0
2010-08-17 15:20:00,101.5,101.79,101.5,101.76,20100.0,58.589,58.7564,58.589,58.7391,20100.0
2010-08-17 15:25:00,101.77,101.85,101.72,101.85,18600.0,58.7448,58.791,58.716,58.791,18600.0
2010-08-17 15:30:00,101.86,101.98,101.81,101.98,50300.0,58.7968,58.8661,58.7679,58.8661,50300.0
2010-08-17 15:35:00,101.96,102.1,101.9,102.06,56400.0,58.8545,58.9353,58.8199,58.9122,56400.0
2010-08-17 15:40:00,102.07,102.28,102.03,102.16,60700.0,58.918,59.0392,58.8949,58.97,60700.0
2010-08-17 15:45:00,102.16,102.25,102.05,102.22,66900.0,58.97,59.0219,58.9065,59.0046,66900.0
2010-08-17 15:50:00,102.22,102.4,102.17,102.34,105200.0,59.0046,59.1085,58.9757,59.0739,105200.0
2010-08-17 15:55:00,102.34,102.43,102.17,102.31,183200.0,59.0739,59.1258,58.9757,59.0565,183200.0
2010-08-18 09:30:00,102.42,102.42,101.87,101.92,17100.0,59.12,59.12,58.8026,58.8314,17100.0
2010-08-18 09:35:00,101.92,102.17,101.85,102.17,8800.0,58.8314,58.9757,58.791,58.9757,8800.0
2010-08-18 09:40:00,102.08,102.11,101.6,101.61,10100.0,58.9238,58.9411,58.6467,58.6525,10100.0
2010-08-18 09:45:00,101.62,101.75,101.52,101.75,8800.0,58.6583,58.7333,58.6005,58.7333,8800.0
2010-08-18 09:50:00,101.72,101.93,101.46,101.86,30800.0,58.716,58.8372,58.5659,58.7968,30800.0
2010-08-18 09:55:00,101.85,101.96,101.79,101.88,6100.0,58.791,58.8545,58.7564,58.8083,6100.0
2010-08-18 10:00:00,101.85,101.93,101.56,101.71,12300.0,58.791,58.8372,58.6236,58.7102,12300.0
2010-08-18 10:05:00,101.73,101.84,101.65,101.65,4600.0,58.7218,58.7853,58.6756,58.6756,4600.0
2010-08-18 10:10:00,101.65,101.86,101.64,101.72,14000.0,58.6756,58.7968,58.6698,58.716,14000.0
2010-08-18 10:15:00,101.68,101.8,101.66,101.66,4200.0,58.6929,58.7622,58.6813,58.6813,4200.0
2010-08-18 10:20:00,101.7,101.7,101.5,101.59,12000.0,58.7044,58.7044,58.589,58.6409,12000.0
2010-08-18 10:25:00,101.53,101.65,101.44,101.55,7500.0,58.6063,58.6756,58.5544,58.6179,7500.0
2010-08-18 10:30:00,101.62,101.71,101.53,101.61,5600.0,58.6583,58.7102,58.6063,58.6525,5600.0
2010-08-18 10:35:00,101.61,101.85,101.61,101.71,4200.0,58.6525,58.791,58.6525,58.7102,4200.0
2010-08-18 10:40:00,101.8,102.0,101.79,102.0,6100.0,58.7622,58.8776,58.7564,58.8776,6100.0
2010-08-18 10:45:00,101.98,102.08,101.86,101.98,6800.0,58.8661,58.9238,58.7968,58.8661,6800.0
2010-08-18 10:50:00,102.03,102.03,101.8,101.97,8200.0,58.8949,58.8949,58.7622,58.8603,8200.0
2010-08-18 10:55:00,101.98,102.07,101.86,102.07,3900.0,58.8661,58.918,58.7968,58.918,3900.0
2010-08-18 11:00:00,102.07,102.31,102.04,102.26,9100.0,58.918,59.0565,58.9007,59.0277,9100.0
2010-08-18 11:05:00,102.31,102.37,102.1,102.14,12700.0,59.0565,59.0912,58.9353,58.9584,12700.0
2010-08-18 11:10:00,102.2,102.2,102.06,102.1,5500.0,58.9931,58.9931,58.9122,58.9353,5500.0
2010-08-18 11:15:00,102.11,102.11,101.79,101.86,16900.0,58.9411,58.9411,58.7564,58.7968,16900.0
2010-08-18 11:20:00,101.91,101.93,101.77,101.92,9100.0,58.8257,58.8372,58.7448,58.8314,9100.0
2010-08-18 11:25:00,101.91,101.94,101.7,101.73,7100.0,58.8257,58.843,58.7044,58.7218,7100.0
2010-08-18 11:30:00,101.79,101.9,101.76,101.86,6300.0,58.7564,58.8199,58.7391,58.7968,6300.0
2010-08-18 11:35:00,101.87,101.87,101.72,101.72,2700.0,58.8026,58.8026,58.716,58.716,2700.0
2010-08-18 11:40:00,101.77,101.82,101.72,101.74,5500.0,58.7448,58.7737,58.716,58.7275,5500.0
2010-08-18 11:45:00,101.72,101.76,101.57,101.74,5500.0,58.716,58.7391,58.6294,58.7275,5500.0
2010-08-18 11:50:00,101.74,101.81,101.69,101.75,2800.0,58.7275,58.7679,58.6987,58.7333,2800.0
2010-08-18 11:55:00,101.73,101.73,101.62,101.65,7100.0,58.7218,58.7218,58.6583,58.6756,7100.0
2010-08-18 12:00:00,101.57,101.59,101.46,101.51,3300.0,58.6294,58.6409,58.5659,58.5948,3300.0
2010-08-18 12:05:00,101.54,101.57,101.47,101.52,2700.0,58.6121,58.6294,58.5717,58.6005,2700.0
2010-08-18 12:10:00,101.58,101.59,101.52,101.54,2000.0,58.6352,58.6409,58.6005,58.6121,2000.0
2010-08-18 12:15:00,101.55,101.59,101.52,101.56,2900.0,58.6179,58.6409,58.6005,58.6236,2900.0
2010-08-18 12:20:00,101.61,101.62,101.53,101.55,2600.0,58.6525,58.6583,58.6063,58.6179,2600.0
2010-08-18 12:25:00,101.56,101.64,101.54,101.64,1900.0,58.6236,58.6698,58.6121,58.6698,1900.0
2010-08-18 12:30:00,101.65,101.67,101.64,101.67,1000.0,58.6756,58.6871,58.6698,58.6871,1000.0
2010-08-18 12:35:00,101.63,101.63,101.42,101.53,8400.0,58.664,58.664,58.5428,58.6063,8400.0
2010-08-18 12:40:00,101.53,101.7,101.53,101.7,2500.0,58.6063,58.7044,58.6063,58.7044,2500.0
2010-08-18 12:45:00,101.69,101.73,101.62,101.73,1600.0,58.6987,58.7218,58.6583,58.7218,1600.0
2010-08-18 12:50:00,101.78,102.06,101.75,101.98,7400.0,58.7506,58.9122,58.7333,58.8661,7400.0
2010-08-18 12:55:00,102.01,102.16,101.98,101.98,3000.0,58.8834,58.97,58.8661,58.8661,3000.0
2010-08-18 13:00:00,102.02,102.09,101.96,102.07,3200.0,58.8892,58.9296,58.8545,58.918,3200.0
2010-08-18 13:05:00,102.09,102.28,102.07,102.19,14100.0,58.9296,59.0392,58.918,58.9873,14100.0
2010-08-18 13:10:00,102.25,102.27,102.15,102.22,5000.0,59.0219,59.0335,58.9642,59.0046,5000.0
2010-08-18 13:15:00,102.16,102.18,102.12,102.18,3200.0,58.97,58.9815,58.9469,58.9815,3200.0
2010-08-18 13:20:00,102.16,102.17,102.04,102.1,5800.0,58.97,58.9757,58.9007,58.9353,5800.0
2010-08-18 13:25:00,102.13,102.14,102.06,102.08,3100.0,58.9526,58.9584,58.9122,58.9238,3100.0
2010-08-18 13:30:00,102.12,102.13,102.01,102.04,3700.0,58.9469,58.9526,58.8834,58.9007,3700.0
2010-08-18 13:35:00,102.05,102.11,101.89,101.89,15200.0,58.9065,58.9411,58.8141,58.8141,15200.0
2010-08-18 13:40:00,101.9,102.0,101.89,102.0,11800.0,58.8199,58.8776,58.8141,58.8776,11800.0
2010-08-18 13:45:00,102.0,102.12,102.0,102.09,6100.0,58.8776,58.9469,58.8776,58.9296,6100.0
2010-08-18 13:50:00,102.09,102.1,101.96,101.98,3900.0,58.9296,58.9353,58.8545,58.8661,3900.0
2010-08-18 13:55:00,101.97,102.1,101.97,102.1,4800.0,58.8603,58.9353,58.8603,58.9353,4800.0
2010-08-18 14:00:00,102.13,102.25,101.99,102.0,7600.0,58.9526,59.0219,58.8718,58.8776,7600.0
2010-08-18 14:05:00,102.01,102.01,101.86,101.89,4400.0,58.8834,58.8834,58.7968,58.8141,4400.0
2010-08-18 14:10:00,101.93,102.03,101.88,101.99,8200.0,58.8372,58.8949,58.8083,58.8718,8200.0
2010-08-18 14:15:00,101.99,101.99,101.77,101.83,10800.0,58.8718,58.8718,58.7448,58.7795,10800.0
2010-08-18 14:20:00,101.86,101.96,101.85,101.85,6900.0,58.7968,58.8545,58.791,58.791,6900.0
2010-08-18 14:25:00,101.87,102.05,101.87,101.97,7000.0,58.8026,58.9065,58.8026,58.8603,7000.0
2010-08-18 14:30:00,101.96,102.0,101.85,101.91,8000.0,58.8545,58.8776,58.791,58.8257,8000.0
2010-08-18 14:35:00,101.93,102.0,101.9,101.94,8700.0,58.8372,58.8776,58.8199,58.843,8700.0
2010-08-18 14:40:00,101.96,102.0,101.9,101.9,11000.0,58.8545,58.8776,58.8199,58.8199,11000.0
2010-08-18 14:45:00,101.9,101.96,101.81,101.85,13400.0,58.8199,58.8545,58.7679,58.791,13400.0
2010-08-18 14:50:00,101.87,101.87,101.7,101.7,17900.0,58.8026,58.8026,58.7044,58.7044,17900.0
2010-08-18 14:55:00,101.72,101.75,101.6,101.71,8800.0,58.716,58.7333,58.6467,58.7102,8800.0
2010-08-18 15:00:00,101.71,101.83,101.68,101.74,13300.0,58.7102,58.7795,58.6929,58.7275,13300.0
2010-08-18 15:05:00,101.76,101.76,101.58,101.6,14900.0,58.7391,58.7391,58.6352,58.6467,14900.0
2010-08-18 15:10:00,101.61,101.64,101.4,101.49,21700.0,58.6525,58.6698,58.5313,58.5832,21700.0
2010-08-18 15:15:00,101.49,101.58,101.41,101.58,14200.0,58.5832,58.6352,58.537,58.6352,14200.0
2010-08-18 15:20:00,101.57,101.57,101.38,101.41,15900.0,58.6294,58.6294,58.5197,58.537,15900.0
2010-08-18 15:25:00,101.4,101.47,101.32,101.43,12200.0,58.5313,58.5717,58.4851,58.5486,12200.0
2010-08-18 15:30:00,101.43,101.58,101.34,101.57,23000.0,58.5486,58.6352,58.4966,58.6294,23000.0
2010-08-18 15:35:00,101.58,101.58,101.46,101.52,25300.0,58.6352,58.6352,58.5659,58.6005,25300.0
2010-08-18 15:40:00,101.52,101.57,101.41,101.53,31700.0,58.6005,58.6294,58.537,58.6063,31700.0
2010-08-18 15:45:00,101.55,101.74,101.55,101.62,29900.0,58.6179,58.7275,58.6179,58.6583,29900.0
2010-08-18 15:50:00,101.64,101.69,101.52,101.59,34600.0,58.6698,58.6987,58.6005,58.6409,34600.0
2010-08-18 15:55:00,101.59,101.64,101.47,101.55,54600.0,58.6409,58.6698,58.5717,58.6179,54600.0
2010-08-19 09:30:00,101.03,101.22,100.52,100.85,12400.0,58.3177,58.4274,58.0233,58.2138,12400.0
2010-08-19 09:35:00,100.86,100.94,100.38,100.38,9600.0,58.2196,58.2657,57.9425,57.9425,9600.0
2010-08-19 09:40:00,100.39,100.4,100.23,100.27,10300.0,57.9483,57.954,57.8559,57.879,10300.0
2010-08-19 09:45:00,100.18,100.27,99.94,100.13,14100.0,57.827,57.879,57.6885,57.7982,14100.0
2010-08-19 09:50:00,100.03,100.03,99.67,99.75,9400.0,57.7405,57.7405,57.5327,57.5788,9400.0
2010-08-19 09:55:00,99.74,99.8,99.42,99.42,34100.0,57.5731,57.6077,57.3884,57.3884,34100.0
2010-08-19 10:00:00,99.39,99.4,98.43,98.46,47200.0,57.371,57.3768,56.8169,56.8342,47200.0
2010-08-19 10:05:00,98.46,98.57,98.27,98.31,44300.0,56.8342,56.8977,56.7245,56.7476,44300.0
2010-08-19 10:10:00,98.3,98.57,98.16,98.53,63600.0,56.7419,56.8977,56.661,56.8746,63600.0
2010-08-19 10:15:00,98.55,98.86,98.44,98.74,15900.0,56.8862,57.0651,56.8227,56.9958,15900.0
2010-08-19 10:20:00,98.8,98.8,98.48,98.52,11100.0,57.0305,57.0305,56.8458,56.8688,11100.0
2010-08-19 10:25:00,98.52,98.55,98.17,98.37,17900.0,56.8688,56.8862,56.6668,56.7823,17900.0
2010-08-19 10:30:00,98.38,98.56,98.1,98.56,37000.0,56.788,56.8919,56.6264,56.8919,37000.0
2010-08-19 10:35:00,98.56,98.66,98.33,98.39,24200.0,56.8919,56.9497,56.7592,56.7938,24200.0
2010-08-19 10:40:00,98.41,98.5,98.19,98.36,17100.0,56.8053,56.8573,56.6784,56.7765,17100.0
2010-08-19 10:45:00,98.35,98.6,98.25,98.57,10200.0,56.7707,56.915,56.713,56.8977,10200.0
2010-08-19 10:50:00,98.57,98.57,98.22,98.29,12100.0,56.8977,56.8977,56.6957,56.7361,12100.0
2010-08-19 10:55:00,98.33,98.46,98.28,98.32,6700.0,56.7592,56.8342,56.7303,56.7534,6700.0
2010-08-19 11:00:00,98.32,98.41,98.0,98.01,17200.0,56.7534,56.8053,56.5687,56.5745,17200.0
2010-08-19 11:05:00,98.08,98.26,98.07,98.21,8500.0,56.6149,56.7188,56.6091,56.6899,8500.0
2010-08-19 11:10:00,98.27,98.42,98.2,98.31,10000.0,56.7245,56.8111,56.6841,56.7476,10000.0
2010-08-19 11:15:00,98.3,98.39,98.25,98.33,7900.0,56.7419,56.7938,56.713,56.7592,7900.0
2010-08-19 11:20:00,98.33,98.47,98.2,98.39,9200.0,56.7592,56.84,56.6841,56.7938,9200.0
2010-08-19 11:25:00,98.34,98.45,98.32,98.4,8300.0,56.7649,56.8284,56.7534,56.7996,8300.0
2010-08-19 11:30:00,98.41,98.43,98.17,98.2,10500.0,56.8053,56.8169,56.6668,56.6841,10500.0
2010-08-19 11:35:00,98.24,98.24,98.0,98.08,15200.0,56.7072,56.7072,56.5687,56.6149,15200.0
2010-08-19 11:40:00,98.1,98.14,97.85,97.85,16600.0,56.6264,56.6495,56.4821,56.4821,16600.0
2010-08-19 11:45:00,97.83,97.93,97.72,97.84,8800.0,56.4706,56.5283,56.4071,56.4763,8800.0
2010-08-19 11:50:00,97.81,97.83,97.73,97.79,7100.0,56.459,56.4706,56.4128,56.4475,7100.0
2010-08-19 11:55:00,97.8,98.03,97.8,98.03,9800.0,56.4532,56.586,56.4532,56.586,9800.0
2010-08-19 12:00:00,97.98,98.15,97.95,97.95,10500.0,56.5571,56.6553,56.5398,56.5398,10500.0
2010-08-19 12:05:00,97.95,98.02,97.85,98.01,9400.0,56.5398,56.5802,56.4821,56.5745,9400.0
2010-08-19 12:10:00,98.03,98.04,97.85,97.93,15700.0,56.586,56.5918,56.4821,56.5283,15700.0
2010-08-19 12:15:00,97.91,98.0,97.87,98.0,13200.0,56.5167,56.5687,56.4936,56.5687,13200.0
2010-08-19 12:20:00,98.0,98.02,97.77,97.87,18100.0,56.5687,56.5802,56.4359,56.4936,18100.0
2010-08-19 12:25:00,97.87,98.04,97.85,97.95,6300.0,56.4936,56.5918,56.4821,56.5398,6300.0
2010-08-19 12:30:00,97.95,98.1,97.95,98.1,7800.0,56.5398,56.6264,56.5398,56.6264,7800.0
2010-08-19 12:35:00,98.05,98.22,98.05,98.15,12500.0,56.5975,56.6957,56.5975,56.6553,12500.0
2010-08-19 12:40:00,98.16,98.35,98.15,98.28,5700.0,56.661,56.7707,56.6553,56.7303,5700.0
2010-08-19 12:45:00,98.29,98.33,98.21,98.21,6300.0,56.7361,56.7592,56.6899,56.6899,6300.0
2010-08-19 12:50:00,98.29,98.29,98.11,98.17,5100.0,56.7361,56.7361,56.6322,56.6668,5100.0
2010-08-19 12:55:00,98.18,98.33,98.07,98.33,3800.0,56.6726,56.7592,56.6091,56.7592,3800.0
2010-08-19 13:00:00,98.31,98.48,98.29,98.39,13800.0,56.7476,56.8458,56.7361,56.7938,13800.0
2010-08-19 13:05:00,98.4,98.49,98.36,98.38,14600.0,56.7996,56.8515,56.7765,56.788,14600.0
2010-08-19 13:10:00,98.4,98.4,98.21,98.21,5900.0,56.7996,56.7996,56.6899,56.6899,5900.0
2010-08-19 13:15:00,98.22,98.34,98.19,98.3,8500.0,56.6957,56.7649,56.6784,56.7419,8500.0
2010-08-19 13:20:00,98.3,98.32,98.22,98.28,3300.0,56.7419,56.7534,56.6957,56.7303,3300.0
2010-08-19 13:25:00,98.24,98.25,98.14,98.14,1900.0,56.7072,56.713,56.6495,56.6495,1900.0
2010-08-19 13:30:00,98.13,98.15,97.97,97.97,3500.0,56.6437,56.6553,56.5514,56.5514,3500.0
2010-08-19 13:35:00,97.97,98.14,97.95,98.12,5000.0,56.5514,56.6495,56.5398,56.6379,5000.0
2010-08-19 13:40:00,98.1,98.11,98.01,98.02,10500.0,56.6264,56.6322,56.5745,56.5802,10500.0
2010-08-19 13:45:00,98.02,98.04,97.97,98.0,9600.0,56.5802,56.5918,56.5514,56.5687,9600.0
2010-08-19 13:50:00,98.05,98.05,97.99,98.01,2300.0,56.5975,56.5975,56.5629,56.5745,2300.0
2010-08-19 13:55:00,98.02,98.07,97.98,97.98,1900.0,56.5802,56.6091,56.5571,56.5571,1900.0
2010-08-19 14:00:00,97.98,97.98,97.86,97.95,6800.0,56.5571,56.5571,56.4879,56.5398,6800.0
2010-08-19 14:05:00,97.95,97.97,97.83,97.96,11200.0,56.5398,56.5514,56.4706,56.5456,11200.0
2010-08-19 14:10:00,97.97,98.13,97.97,98.13,13300.0,56.5514,56.6437,56.5514,56.6437,13300.0
2010-08-19 14:15:00,98.1,98.12,98.0,98.02,5100.0,56.6264,56.6379,56.5687,56.5802,5100.0
2010-08-19 14:20:00,98.07,98.25,98.07,98.18,9100.0,56.6091,56.713,56.6091,56.6726,9100.0
2010-08-19 14:25:00,98.22,98.3,98.19,98.25,3100.0,56.6957,56.7419,56.6784,56.713,3100.0
2010-08-19 14:30:00,98.25,98.45,98.25,98.39,10600.0,56.713,56.8284,56.713,56.7938,10600.0
2010-08-19 14:35:00,98.32,98.4,98.19,98.25,12600.0,56.7534,56.7996,56.6784,56.713,12600.0
2010-08-19 14:40:00,98.26,98.37,98.1,98.34,13600.0,56.7188,56.7823,56.6264,56.7649,13600.0
2010-08-19 14:45:00,98.3,98.4,98.26,98.4,10400.0,56.7419,56.7996,56.7188,56.7996,10400.0
2010-08-19 14:50:00,98.38,98.55,98.31,98.47,21900.0,56.788,56.8862,56.7476,56.84,21900.0
2010-08-19 14:55:00,98.5,98.58,98.44,98.49,12000.0,56.8573,56.9035,56.8227,56.8515,12000.0
2010-08-19 15:00:00,98.4,98.48,98.3,98.39,16300.0,56.7996,56.8458,56.7419,56.7938,16300.0
2010-08-19 15:05:00,98.4,98.59,98.38,98.54,14400.0,56.7996,56.9092,56.788,56.8804,14400.0
2010-08-19 15:10:00,98.53,98.74,98.53,98.72,12600.0,56.8746,56.9958,56.8746,56.9843,12600.0
2010-08-19 15:15:00,98.75,99.01,98.69,98.87,16000.0,57.0016,57.1517,56.967,57.0709,16000.0
2010-08-19 15:20:00,98.89,99.07,98.83,99.07,8200.0,57.0824,57.1863,57.0478,57.1863,8200.0
2010-08-19 15:25:00,99.0,99.03,98.8,98.8,10500.0,57.1459,57.1632,57.0305,57.0305,10500.0
2010-08-19 15:30:00,98.79,98.98,98.77,98.96,19500.0,57.0247,57.1344,57.0131,57.1228,19500.0
2010-08-19 15:35:00,98.96,98.96,98.63,98.67,17700.0,57.1228,57.1228,56.9323,56.9554,17700.0
2010-08-19 15:40:00,98.68,98.72,98.55,98.69,21700.0,56.9612,56.9843,56.8862,56.967,21700.0
2010-08-19 15:45:00,98.68,98.69,98.54,98.65,29400.0,56.9612,56.967,56.8804,56.9439,29400.0
2010-08-19 15:50:00,98.64,98.64,98.44,98.51,40300.0,56.9381,56.9381,56.8227,56.8631,40300.0
2010-08-19 15:55:00,98.52,98.61,98.37,98.46,113500.0,56.8688,56.9208,56.7823,56.8342,113500.0
2010-08-20 09:30:00,97.71,98.46,97.71,98.27,115700.0,56.4013,56.8342,56.4013,56.7245,115700.0
2010-08-20 09:35:00,98.12,98.34,97.59,97.7,10100.0,56.6379,56.7649,56.332,56.3955,10100.0
2010-08-20 09:40:00,97.68,97.83,97.41,97.41,5100.0,56.384,56.4706,56.2281,56.2281,5100.0
2010-08-20 09:45:00,97.5,97.64,97.28,97.31,10400.0,56.2801,56.3609,56.1531,56.1704,10400.0
2010-08-20 09:50:00,97.41,97.73,97.41,97.73,6900.0,56.2281,56.4128,56.2281,56.4128,6900.0
2010-08-20 09:55:00,97.73,97.98,97.61,97.61,9200.0,56.4128,56.5571,56.3436,56.3436,9200.0
2010-08-20 10:00:00,97.62,97.85,97.59,97.85,9400.0,56.3493,56.4821,56.332,56.4821,9400.0
2010-08-20 10:05:00,97.88,97.88,97.46,97.46,3000.0,56.4994,56.4994,56.257,56.257,3000.0
2010-08-20 10:10:00,97.48,97.59,97.45,97.5,8700.0,56.2685,56.332,56.2512,56.2801,8700.0
2010-08-20 10:15:00,97.52,97.61,97.5,97.57,8100.0,56.2916,56.3436,56.2801,56.3205,8100.0
2010-08-20 10:20:00,97.48,97.73,97.45,97.73,6600.0,56.2685,56.4128,56.2512,56.4128,6600.0
2010-08-20 10:25:00,97.76,97.79,97.59,97.59,7800.0,56.4301,56.4475,56.332,56.332,7800.0
2010-08-20 10:30:00,97.62,97.64,97.45,97.49,12800.0,56.3493,56.3609,56.2512,56.2743,12800.0
2010-08-20 10:35:00,97.52,97.64,97.5,97.6,8800.0,56.2916,56.3609,56.2801,56.3378,8800.0
2010-08-20 10:40:00,97.61,97.87,97.57,97.85,7200.0,56.3436,56.4936,56.3205,56.4821,7200.0
2010-08-20 10:45:00,97.82,97.86,97.62,97.62,11300.0,56.4648,56.4879,56.3493,56.3493,11300.0
2010-08-20 10:50:00,97.6,97.66,97.4,97.42,13400.0,56.3378,56.3724,56.2223,56.2339,13400.0
2010-08-20 10:55:00,97.4,97.54,97.4,97.46,8300.0,56.2223,56.3032,56.2223,56.257,8300.0
2010-08-20 11:00:00,97.44,97.53,97.42,97.49,5000.0,56.2454,56.2974,56.2339,56.2743,5000.0
2010-08-20 11:05:00,97.47,97.47,97.27,97.42,9400.0,56.2627,56.2627,56.1473,56.2339,9400.0
2010-08-20 11:10:00,97.37,97.39,97.26,97.27,5200.0,56.205,56.2166,56.1415,56.1473,5200.0
2010-08-20 11:15:00,97.25,97.32,97.18,97.18,8000.0,56.1358,56.1762,56.0954,56.0954,8000.0
2010-08-20 11:20:00,97.2,97.2,97.11,97.14,6800.0,56.1069,56.1069,56.0549,56.0723,6800.0
2010-08-20 11:25:00,97.16,97.17,96.97,97.1,7400.0,56.0838,56.0896,55.9741,56.0492,7400.0
2010-08-20 11:30:00,97.07,97.11,97.03,97.08,4800.0,56.0319,56.0549,56.0088,56.0376,4800.0
2010-08-20 11:35:00,97.07,97.07,96.8,97.03,12900.0,56.0319,56.0319,55.876,56.0088,12900.0
2010-08-20 11:40:00,97.01,97.36,97.0,97.36,6800.0,55.9972,56.1993,55.9915,56.1993,6800.0
2010-08-20 11:45:00,97.31,97.34,97.19,97.24,16800.0,56.1704,56.1877,56.1011,56.13,16800.0
2010-08-20 11:50:00,97.24,97.31,97.2,97.2,13400.0,56.13,56.1704,56.1069,56.1069,13400.0
2010-08-20 11:55:00,97.23,97.32,97.2,97.3,12100.0,56.1242,56.1762,56.1069,56.1646,12100.0
2010-08-20 12:00:00,97.31,97.49,97.31,97.44,5100.0,56.1704,56.2743,56.1704,56.2454,5100.0
2010-08-20 12:05:00,97.45,97.48,97.34,97.34,2200.0,56.2512,56.2685,56.1877,56.1877,2200.0
2010-08-20 12:10:00,97.38,97.4,97.3,97.3,7600.0,56.2108,56.2223,56.1646,56.1646,7600.0
2010-08-20 12:15:00,97.29,97.29,97.16,97.18,4800.0,56.1588,56.1588,56.0838,56.0954,4800.0
2010-08-20 12:20:00,97.18,97.5,97.17,97.48,4500.0,56.0954,56.2801,56.0896,56.2685,4500.0
2010-08-20 12:25:00,97.47,97.5,97.35,97.5,8100.0,56.2627,56.2801,56.1935,56.2801,8100.0
2010-08-20 12:30:00,97.5,97.56,97.47,97.48,8700.0,56.2801,56.3147,56.2627,56.2685,8700.0
2010-08-20 12:35:00,97.49,97.54,97.47,97.5,4300.0,56.2743,56.3032,56.2627,56.2801,4300.0
2010-08-20 12:40:00,97.54,97.54,97.4,97.46,8100.0,56.3032,56.3032,56.2223,56.257,8100.0
2010-08-20 12:45:00,97.47,97.47,97.43,97.44,900.0,56.2627,56.2627,56.2397,56.2454,900.0
2010-08-20 12:50:00,97.43,97.48,97.43,97.46,1800.0,56.2397,56.2685,56.2397,56.257,1800.0
2010-08-20 12:55:00,97.47,97.53,97.43,97.44,4100.0,56.2627,56.2974,56.2397,56.2454,4100.0
2010-08-20 13:00:00,97.5,97.54,97.45,97.5,2800.0,56.2801,56.3032,56.2512,56.2801,2800.0
2010-08-20 13:05:00,97.49,97.6,97.44,97.54,3800.0,56.2743,56.3378,56.2454,56.3032,3800.0
2010-08-20 13:10:00,97.6,97.6,97.48,97.53,5500.0,56.3378,56.3378,56.2685,56.2974,5500.0
2010-08-20 13:15:00,97.54,97.54,97.41,97.41,1400.0,56.3032,56.3032,56.2281,56.2281,1400.0
2010-08-20 13:20:00,97.41,97.53,97.4,97.46,4000.0,56.2281,56.2974,56.2223,56.257,4000.0
2010-08-20 13:25:00,97.46,97.58,97.44,97.47,3500.0,56.257,56.3262,56.2454,56.2627,3500.0
2010-08-20 13:30:00,97.47,97.49,97.45,97.47,4800.0,56.2627,56.2743,56.2512,56.2627,4800.0
2010-08-20 13:35:00,97.45,97.46,97.39,97.41,5200.0,56.2512,56.257,56.2166,56.2281,5200.0
2010-08-20 13:40:00,97.43,97.43,97.36,97.39,2000.0,56.2397,56.2397,56.1993,56.2166,2000.0
2010-08-20 13:45:00,97.4,97.47,97.37,97.41,3900.0,56.2223,56.2627,56.205,56.2281,3900.0
2010-08-20 13:50:00,97.45,97.51,97.42,97.49,4900.0,56.2512,56.2858,56.2339,56.2743,4900.0
2010-08-20 13:55:00,97.49,97.5,97.34,97.37,5000.0,56.2743,56.2801,56.1877,56.205,5000.0
2010-08-20 14:00:00,97.39,97.49,97.36,97.45,6000.0,56.2166,56.2743,56.1993,56.2512,6000.0
2010-08-20 14:05:00,97.43,97.51,97.4,97.47,15200.0,56.2397,56.2858,56.2223,56.2627,15200.0
2010-08-20 14:10:00,97.5,97.58,97.46,97.57,8300.0,56.2801,56.3262,56.257,56.3205,8300.0
2010-08-20 14:15:00,97.58,97.69,97.53,97.56,7300.0,56.3262,56.3897,56.2974,56.3147,7300.0
2010-08-20 14:20:00,97.57,97.66,97.48,97.48,5100.0,56.3205,56.3724,56.2685,56.2685,5100.0
2010-08-20 14:25:00,97.5,97.55,97.4,97.44,5900.0,56.2801,56.3089,56.2223,56.2454,5900.0
2010-08-20 14:30:00,97.42,97.71,97.42,97.63,8400.0,56.2339,56.4013,56.2339,56.3551,8400.0
2010-08-20 14:35:00,97.63,97.69,97.55,97.56,11000.0,56.3551,56.3897,56.3089,56.3147,11000.0
2010-08-20 14:40:00,97.58,97.65,97.49,97.61,5800.0,56.3262,56.3667,56.2743,56.3436,5800.0
2010-08-20 14:45:00,97.61,97.77,97.6,97.65,16300.0,56.3436,56.4359,56.3378,56.3667,16300.0
2010-08-20 14:50:00,97.65,97.9,97.64,97.83,12200.0,56.3667,56.511,56.3609,56.4706,12200.0
2010-08-20 14:55:00,97.84,97.88,97.71,97.74,8900.0,56.4763,56.4994,56.4013,56.4186,8900.0
2010-08-20 15:00:00,97.75,97.77,97.63,97.77,12100.0,56.4244,56.4359,56.3551,56.4359,12100.0
2010-08-20 15:05:00,97.76,97.77,97.66,97.76,4100.0,56.4301,56.4359,56.3724,56.4301,4100.0
2010-08-20 15:10:00,97.78,97.92,97.74,97.92,12700.0,56.4417,56.5225,56.4186,56.5225,12700.0
2010-08-20 15:15:00,97.9,97.92,97.81,97.87,8700.0,56.511,56.5225,56.459,56.4936,8700.0
2010-08-20 15:20:00,97.83,97.84,97.65,97.79,18200.0,56.4706,56.4763,56.3667,56.4475,18200.0
2010-08-20 15:25:00,97.79,97.88,97.76,97.88,7800.0,56.4475,56.4994,56.4301,56.4994,7800.0
2010-08-20 15:30:00,97.87,97.99,97.84,97.86,15900.0,56.4936,56.5629,56.4763,56.4879,15900.0
2010-08-20 15:35:00,97.87,97.94,97.7,97.75,14900.0,56.4936,56.534,56.3955,56.4244,14900.0
2010-08-20 15:40:00,97.75,97.89,97.71,97.72,21000.0,56.4244,56.5052,56.4013,56.4071,21000.0
2010-08-20 15:45:00,97.72,97.79,97.68,97.73,18100.0,56.4071,56.4475,56.384,56.4128,18100.0
2010-08-20 15:50:00,97.74,97.8,97.74,97.77,36100.0,56.4186,56.4532,56.4186,56.4359,36100.0
2010-08-20 15:55:00,97.78,97.8,97.72,97.72,62900.0,56.4417,56.4532,56.4071,56.4071,62900.0
2010-08-23 09:30:00,98.15,98.62,97.87,98.11,8100.0,56.6553,56.9266,56.4936,56.6322,8100.0
2010-08-23 09:35:00,98.1,98.2,98.02,98.11,4600.0,56.6264,56.6841,56.5802,56.6322,4600.0
2010-08-23 09:40:00,98.11,98.26,98.04,98.04,2700.0,56.6322,56.7188,56.5918,56.5918,2700.0
2010-08-23 09:45:00,98.11,98.32,98.11,98.32,2600.0,56.6322,56.7534,56.6322,56.7534,2600.0
2010-08-23 09:50:00,98.33,98.43,98.31,98.35,2700.0,56.7592,56.8169,56.7476,56.7707,2700.0
2010-08-23 09:55:00,98.46,98.57,98.3,98.57,5200.0,56.8342,56.8977,56.7419,56.8977,5200.0
2010-08-23 10:00:00,98.59,98.59,98.37,98.42,3000.0,56.9092,56.9092,56.7823,56.8111,3000.0
2010-08-23 10:05:00,98.46,98.48,98.29,98.37,8200.0,56.8342,56.8458,56.7361,56.7823,8200.0
2010-08-23 10:10:00,98.34,98.42,98.24,98.33,4500.0,56.7649,56.8111,56.7072,56.7592,4500.0
2010-08-23 10:15:00,98.25,98.26,98.01,98.2,8200.0,56.713,56.7188,56.5745,56.6841,8200.0
2010-08-23 10:20:00,98.19,98.21,98.05,98.13,4600.0,56.6784,56.6899,56.5975,56.6437,4600.0
2010-08-23 10:25:00,98.13,98.17,98.11,98.15,1800.0,56.6437,56.6668,56.6322,56.6553,1800.0
2010-08-23 10:30:00,98.12,98.29,98.11,98.27,5900.0,56.6379,56.7361,56.6322,56.7245,5900.0
2010-08-23 10:35:00,98.28,98.31,98.14,98.27,6800.0,56.7303,56.7476,56.6495,56.7245,6800.0
2010-08-23 10:40:00,98.28,98.34,97.95,98.02,9600.0,56.7303,56.7649,56.5398,56.5802,9600.0
2010-08-23 10:45:00,98.04,98.09,97.88,97.91,7600.0,56.5918,56.6206,56.4994,56.5167,7600.0
2010-08-23 10:50:00,97.91,97.92,97.73,97.82,4600.0,56.5167,56.5225,56.4128,56.4648,4600.0
2010-08-23 10:55:00,97.8,97.81,97.61,97.61,4100.0,56.4532,56.459,56.3436,56.3436,4100.0
2010-08-23 11:00:00,97.61,97.66,97.45,97.5,9300.0,56.3436,56.3724,56.2512,56.2801,9300.0
2010-08-23 11:05:00,97.46,97.78,97.42,97.77,5600.0,56.257,56.4417,56.2339,56.4359,5600.0
2010-08-23 11:10:00,97.74,97.85,97.64,97.84,3200.0,56.4186,56.4821,56.3609,56.4763,3200.0
2010-08-23 11:15:00,97.8,97.85,97.67,97.74,4200.0,56.4532,56.4821,56.3782,56.4186,4200.0
2010-08-23 11:20:00,97.7,97.75,97.51,97.65,8600.0,56.3955,56.4244,56.2858,56.3667,8600.0
2010-08-23 11:25:00,97.63,97.66,97.54,97.59,2300.0,56.3551,56.3724,56.3032,56.332,2300.0
2010-08-23 11:30:00,97.61,97.7,97.51,97.65,3400.0,56.3436,56.3955,56.2858,56.3667,3400.0
2010-08-23 11:35:00,97.64,97.75,97.63,97.75,900.0,56.3609,56.4244,56.3551,56.4244,900.0
2010-08-23 11:40:00,97.74,97.99,97.71,97.93,12100.0,56.4186,56.5629,56.4013,56.5283,12100.0
2010-08-23 11:45:00,97.95,98.0,97.84,97.86,2100.0,56.5398,56.5687,56.4763,56.4879,2100.0
2010-08-23 11:50:00,97.86,97.88,97.75,97.75,2700.0,56.4879,56.4994,56.4244,56.4244,2700.0
2010-08-23 11:55:00,97.73,97.8,97.68,97.76,4900.0,56.4128,56.4532,56.384,56.4301,4900.0
2010-08-23 12:00:00,97.78,97.81,97.68,97.75,4700.0,56.4417,56.459,56.384,56.4244,4700.0
2010-08-23 12:05:00,97.77,97.9,97.77,97.83,4300.0,56.4359,56.511,56.4359,56.4706,4300.0
2010-08-23 12:10:00,97.82,97.99,97.77,97.99,7100.0,56.4648,56.5629,56.4359,56.5629,7100.0
2010-08-23 12:15:00,97.97,98.01,97.93,97.97,3600.0,56.5514,56.5745,56.5283,56.5514,3600.0
2010-08-23 12:20:00,97.99,98.04,97.94,97.96,6000.0,56.5629,56.5918,56.534,56.5456,6000.0
2010-08-23 12:25:00,97.92,97.98,97.9,97.92,2700.0,56.5225,56.5571,56.511,56.5225,2700.0
2010-08-23 12:30:00,97.96,97.99,97.89,97.92,4400.0,56.5456,56.5629,56.5052,56.5225,4400.0
2010-08-23 12:35:00,97.92,97.94,97.83,97.85,9300.0,56.5225,56.534,56.4706,56.4821,9300.0
2010-08-23 12:40:00,97.85,97.92,97.82,97.92,5700.0,56.4821,56.5225,56.4648,56.5225,5700.0
2010-08-23 12:45:00,97.89,97.94,97.82,97.86,12100.0,56.5052,56.534,56.4648,56.4879,12100.0
2010-08-23 12:50:00,97.85,97.94,97.84,97.9,4400.0,56.4821,56.534,56.4763,56.511,4400.0
2010-08-23 12:55:00,97.91,97.92,97.76,97.8,3800.0,56.5167,56.5225,56.4301,56.4532,3800.0
2010-08-23 13:00:00,97.78,97.78,97.65,97.68,4300.0,56.4417,56.4417,56.3667,56.384,4300.0
2010-08-23 13:05:00,97.68,97.72,97.6,97.65,2500.0,56.384,56.4071,56.3378,56.3667,2500.0
2010-08-23 13:10:00,97.67,97.69,97.55,97.68,3500.0,56.3782,56.3897,56.3089,56.384,3500.0
2010-08-23 13:15:00,97.68,97.89,97.67,97.89,3700.0,56.384,56.5052,56.3782,56.5052,3700.0
2010-08-23 13:20:00,97.89,97.92,97.82,97.91,3600.0,56.5052,56.5225,56.4648,56.5167,3600.0
2010-08-23 13:25:00,97.93,97.93,97.87,97.89,2900.0,56.5283,56.5283,56.4936,56.5052,2900.0
2010-08-23 13:30:00,97.89,97.93,97.75,97.75,6300.0,56.5052,56.5283,56.4244,56.4244,6300.0
2010-08-23 13:35:00,97.74,97.77,97.65,97.71,3300.0,56.4186,56.4359,56.3667,56.4013,3300.0
2010-08-23 13:40:00,97.67,97.75,97.62,97.67,6000.0,56.3782,56.4244,56.3493,56.3782,6000.0
2010-08-23 13:45:00,97.65,97.81,97.62,97.74,5600.0,56.3667,56.459,56.3493,56.4186,5600.0
2010-08-23 13:50:00,97.75,97.91,97.75,97.84,6500.0,56.4244,56.5167,56.4244,56.4763,6500.0
2010-08-23 13:55:00,97.86,97.95,97.77,97.92,3800.0,56.4879,56.5398,56.4359,56.5225,3800.0
2010-08-23 14:00:00,97.91,97.95,97.82,97.83,6600.0,56.5167,56.5398,56.4648,56.4706,6600.0
2010-08-23 14:05:00,97.86,98.2,97.85,98.16,8400.0,56.4879,56.6841,56.4821,56.661,8400.0
2010-08-23 14:10:00,98.17,98.23,98.02,98.08,18600.0,56.6668,56.7014,56.5802,56.6149,18600.0
2010-08-23 14:15:00,98.06,98.17,97.92,97.97,8400.0,56.6033,56.6668,56.5225,56.5514,8400.0
2010-08-23 14:20:00,97.95,98.02,97.85,97.92,8900.0,56.5398,56.5802,56.4821,56.5225,8900.0
2010-08-23 14:25:00,97.96,97.99,97.86,97.87,2600.0,56.5456,56.5629,56.4879,56.4936,2600.0
2010-08-23 14:30:00,97.85,98.05,97.85,97.9,3900.0,56.4821,56.5975,56.4821,56.511,3900.0
2010-08-23 14:35:00,97.9,98.03,97.9,97.91,4100.0,56.511,56.586,56.511,56.5167,4100.0
2010-08-23 14:40:00,97.93,97.96,97.81,97.82,4600.0,56.5283,56.5456,56.459,56.4648,4600.0
2010-08-23 14:45:00,97.85,97.87,97.8,97.84,3200.0,56.4821,56.4936,56.4532,56.4763,3200.0
2010-08-23 14:50:00,97.81,97.83,97.74,97.74,5800.0,56.459,56.4706,56.4186,56.4186,5800.0
2010-08-23 14:55:00,97.75,97.84,97.71,97.73,6700.0,56.4244,56.4763,56.4013,56.4128,6700.0
2010-08-23 15:00:00,97.74,97.84,97.72,97.81,6000.0,56.4186,56.4763,56.4071,56.459,6000.0
2010-08-23 15:05:00,97.82,97.87,97.7,97.7,5900.0,56.4648,56.4936,56.3955,56.3955,5900.0
2010-08-23 15:10:00,97.71,97.81,97.7,97.73,5300.0,56.4013,56.459,56.3955,56.4128,5300.0
2010-08-23 15:15:00,97.77,97.89,97.72,97.76,7600.0,56.4359,56.5052,56.4071,56.4301,7600.0
2010-08-23 15:20:00,97.77,97.82,97.61,97.64,5500.0,56.4359,56.4648,56.3436,56.3609,5500.0
2010-08-23 15:25:00,97.6,97.64,97.43,97.53,10200.0,56.3378,56.3609,56.2397,56.2974,10200.0
2010-08-23 15:30:00,97.53,97.56,97.4,97.48,7900.0,56.2974,56.3147,56.2223,56.2685,7900.0
2010-08-23 15:35:00,97.49,97.49,97.23,97.32,12200.0,56.2743,56.2743,56.1242,56.1762,12200.0
2010-08-23 15:40:00,97.31,97.39,97.23,97.24,10800.0,56.1704,56.2166,56.1242,56.13,10800.0
2010-08-23 15:45:00,97.24,97.29,97.1,97.22,17200.0,56.13,56.1588,56.0492,56.1184,17200.0
2010-08-23 15:50:00,97.24,97.27,97.1,97.17,23100.0,56.13,56.1473,56.0492,56.0896,23100.0
2010-08-23 15:55:00,97.18,97.24,97.02,97.03,47800.0,56.0954,56.13,56.003,56.0088,47800.0
2010-08-24 09:30:00,95.74,96.4,95.74,96.15,10000.0,55.2641,55.6451,55.2641,55.5008,10000.0
2010-08-24 09:35:00,96.07,96.29,96.02,96.02,10900.0,55.4546,55.5816,55.4258,55.4258,10900.0
2010-08-24 09:40:00,96.03,96.08,95.91,95.97,10200.0,55.4315,55.4604,55.3623,55.3969,10200.0
2010-08-24 09:45:00,95.96,95.97,95.81,95.88,4000.0,55.3911,55.3969,55.3045,55.345,4000.0
2010-08-24 09:50:00,95.84,95.85,95.75,95.77,8000.0,55.3219,55.3276,55.2699,55.2815,8000.0
2010-08-24 09:55:00,95.76,95.82,95.66,95.76,29300.0,55.2757,55.3103,55.218,55.2757,29300.0
2010-08-24 10:00:00,95.71,95.72,95.26,95.65,36400.0,55.2468,55.2526,54.9871,55.2122,36400.0
2010-08-24 10:05:00,95.61,95.81,95.56,95.79,20400.0,55.1891,55.3045,55.1602,55.293,20400.0
2010-08-24 10:10:00,95.82,96.15,95.81,95.89,15000.0,55.3103,55.5008,55.3045,55.3507,15000.0
2010-08-24 10:15:00,95.95,96.06,95.85,95.97,14100.0,55.3854,55.4489,55.3276,55.3969,14100.0
2010-08-24 10:20:00,95.96,96.21,95.96,96.13,8800.0,55.3911,55.5354,55.3911,55.4893,8800.0
2010-08-24 10:25:00,96.15,96.2,95.95,95.95,6900.0,55.5008,55.5297,55.3854,55.3854,6900.0
2010-08-24 10:30:00,95.93,96.14,95.93,96.01,12900.0,55.3738,55.495,55.3738,55.42,12900.0
2010-08-24 10:35:00,96.01,96.1,95.93,96.0,9500.0,55.42,55.4719,55.3738,55.4142,9500.0
2010-08-24 10:40:00,95.98,96.21,95.97,96.18,3600.0,55.4027,55.5354,55.3969,55.5181,3600.0
2010-08-24 10:45:00,96.2,96.26,96.14,96.17,10100.0,55.5297,55.5643,55.495,55.5123,10100.0
2010-08-24 10:50:00,96.25,96.26,96.08,96.08,5000.0,55.5585,55.5643,55.4604,55.4604,5000.0
2010-08-24 10:55:00,96.12,96.35,96.12,96.31,7000.0,55.4835,55.6162,55.4835,55.5932,7000.0
2010-08-24 11:00:00,96.32,96.58,96.32,96.45,7700.0,55.5989,55.749,55.5989,55.674,7700.0
2010-08-24 11:05:00,96.5,96.55,96.39,96.5,3800.0,55.7028,55.7317,55.6393,55.7028,3800.0
2010-08-24 11:10:00,96.42,96.42,96.27,96.27,5500.0,55.6567,55.6567,55.5701,55.5701,5500.0
2010-08-24 11:15:00,96.26,96.31,96.2,96.31,5900.0,55.5643,55.5932,55.5297,55.5932,5900.0
2010-08-24 11:20:00,96.32,96.47,96.26,96.4,7300.0,55.5989,55.6855,55.5643,55.6451,7300.0
2010-08-24 11:25:00,96.46,96.51,96.34,96.5,2800.0,55.6797,55.7086,55.6105,55.7028,2800.0
2010-08-24 11:30:00,96.55,96.6,96.43,96.6,6800.0,55.7317,55.7606,55.6624,55.7606,6800.0
2010-08-24 11:35:00,96.63,96.77,96.62,96.75,8900.0,55.7779,55.8587,55.7721,55.8471,8900.0
2010-08-24 11:40:00,96.74,96.93,96.74,96.89,5100.0,55.8414,55.951,55.8414,55.928,5100.0
2010-08-24 11:45:00,96.88,96.94,96.67,96.8,4700.0,55.9222,55.9568,55.801,55.876,4700.0
2010-08-24 11:50:00,96.79,96.84,96.76,96.81,3300.0,55.8702,55.8991,55.8529,55.8818,3300.0
2010-08-24 11:55:00,96.82,97.0,96.82,96.88,5900.0,55.8875,55.9915,55.8875,55.9222,5900.0
2010-08-24 12:00:00,96.84,96.86,96.77,96.8,2500.0,55.8991,55.9106,55.8587,55.876,2500.0
2010-08-24 12:05:00,96.81,96.9,96.7,96.9,5300.0,55.8818,55.9337,55.8183,55.9337,5300.0
2010-08-24 12:10:00,96.89,96.94,96.68,96.71,4300.0,55.928,55.9568,55.8067,55.8241,4300.0
2010-08-24 12:15:00,96.68,96.72,96.6,96.7,9400.0,55.8067,55.8298,55.7606,55.8183,9400.0
2010-08-24 12:20:00,96.69,96.69,96.55,96.58,8000.0,55.8125,55.8125,55.7317,55.749,8000.0
2010-08-24 12:25:00,96.59,96.64,96.43,96.53,10600.0,55.7548,55.7836,55.6624,55.7202,10600.0
2010-08-24 12:30:00,96.55,96.66,96.51,96.57,12700.0,55.7317,55.7952,55.7086,55.7432,12700.0
2010-08-24 12:35:00,96.61,96.63,96.5,96.53,8100.0,55.7663,55.7779,55.7028,55.7202,8100.0
2010-08-24 12:40:00,96.54,96.54,96.48,96.5,2200.0,55.7259,55.7259,55.6913,55.7028,2200.0
2010-08-24 12:45:00,96.5,96.54,96.41,96.41,3400.0,55.7028,55.7259,55.6509,55.6509,3400.0
2010-08-24 12:50:00,96.44,96.46,96.36,96.38,5700.0,55.6682,55.6797,55.622,55.6336,5700.0
2010-08-24 12:55:00,96.43,96.48,96.4,96.4,4400.0,55.6624,55.6913,55.6451,55.6451,4400.0
2010-08-24 13:00:00,96.45,96.45,96.3,96.35,3900.0,55.674,55.674,55.5874,55.6162,3900.0
2010-08-24 13:05:00,96.35,96.47,96.3,96.44,4600.0,55.6162,55.6855,55.5874,55.6682,4600.0
2010-08-24 13:10:00,96.5,96.56,96.43,96.53,4600.0,55.7028,55.7375,55.6624,55.7202,4600.0
2010-08-24 13:15:00,96.5,96.52,96.49,96.49,1200.0,55.7028,55.7144,55.6971,55.6971,1200.0
2010-08-24 13:20:00,96.46,96.51,96.39,96.46,4000.0,55.6797,55.7086,55.6393,55.6797,4000.0
2010-08-24 13:25:00,96.49,96.69,96.49,96.62,10100.0,55.6971,55.8125,55.6971,55.7721,10100.0
2010-08-24 13:30:00,96.66,96.68,96.51,96.57,7800.0,55.7952,55.8067,55.7086,55.7432,7800.0
2010-08-24 13:35:00,96.57,96.6,96.47,96.58,7300.0,55.7432,55.7606,55.6855,55.749,7300.0
2010-08-24 13:40:00,96.58,96.63,96.32,96.35,11900.0,55.749,55.7779,55.5989,55.6162,11900.0
2010-08-24 13:45:00,96.34,96.42,96.2,96.25,9500.0,55.6105,55.6567,55.5297,55.5585,9500.0
2010-08-24 13:50:00,96.25,96.27,96.03,96.04,4900.0,55.5585,55.5701,55.4315,55.4373,4900.0
2010-08-24 13:55:00,96.04,96.18,96.01,96.16,7100.0,55.4373,55.5181,55.42,55.5066,7100.0
2010-08-24 14:00:00,96.18,96.39,96.1,96.31,13700.0,55.5181,55.6393,55.4719,55.5932,13700.0
2010-08-24 14:05:00,96.31,96.42,96.24,96.35,11800.0,55.5932,55.6567,55.5528,55.6162,11800.0
2010-08-24 14:10:00,96.33,96.41,96.24,96.38,9200.0,55.6047,55.6509,55.5528,55.6336,9200.0
2010-08-24 14:15:00,96.41,96.67,96.41,96.67,17200.0,55.6509,55.801,55.6509,55.801,17200.0
2010-08-24 14:20:00,96.65,96.65,96.5,96.58,13400.0,55.7894,55.7894,55.7028,55.749,13400.0
2010-08-24 14:25:00,96.59,96.64,96.46,96.52,12400.0,55.7548,55.7836,55.6797,55.7144,12400.0
2010-08-24 14:30:00,96.51,96.56,96.43,96.54,14500.0,55.7086,55.7375,55.6624,55.7259,14500.0
2010-08-24 14:35:00,96.53,96.74,96.47,96.73,14300.0,55.7202,55.8414,55.6855,55.8356,14300.0
2010-08-24 14:40:00,96.74,96.77,96.46,96.55,14000.0,55.8414,55.8587,55.6797,55.7317,14000.0
2010-08-24 14:45:00,96.55,96.65,96.44,96.52,16100.0,55.7317,55.7894,55.6682,55.7144,16100.0
2010-08-24 14:50:00,96.52,96.61,96.41,96.53,9700.0,55.7144,55.7663,55.6509,55.7202,9700.0
2010-08-24 14:55:00,96.52,96.61,96.45,96.59,23200.0,55.7144,55.7663,55.674,55.7548,23200.0
2010-08-24 15:00:00,96.59,96.7,96.43,96.68,19200.0,55.7548,55.8183,55.6624,55.8067,19200.0
2010-08-24 15:05:00,96.64,96.79,96.62,96.7,16900.0,55.7836,55.8702,55.7721,55.8183,16900.0
2010-08-24 15:10:00,96.69,96.74,96.53,96.56,15100.0,55.8125,55.8414,55.7202,55.7375,15100.0
2010-08-24 15:15:00,96.56,96.68,96.51,96.66,14200.0,55.7375,55.8067,55.7086,55.7952,14200.0
2010-08-24 15:20:00,96.67,96.74,96.52,96.71,21500.0,55.801,55.8414,55.7144,55.8241,21500.0
2010-08-24 15:25:00,96.74,96.89,96.62,96.74,25300.0,55.8414,55.928,55.7721,55.8414,25300.0
2010-08-24 15:30:00,96.73,96.8,96.61,96.66,25600.0,55.8356,55.876,55.7663,55.7952,25600.0
2010-08-24 15:35:00,96.65,96.76,96.37,96.47,28900.0,55.7894,55.8529,55.6278,55.6855,28900.0
2010-08-24 15:40:00,96.46,96.51,96.33,96.48,28600.0,55.6797,55.7086,55.6047,55.6913,28600.0
2010-08-24 15:45:00,96.48,96.52,96.32,96.46,41500.0,55.6913,55.7144,55.5989,55.6797,41500.0
2010-08-24 15:50:00,96.47,96.5,96.25,96.25,37100.0,55.6855,55.7028,55.5585,55.5585,37100.0
2010-08-24 15:55:00,96.24,96.31,96.03,96.14,88600.0,55.5528,55.5932,55.4315,55.495,88600.0
2010-08-25 09:30:00,95.87,96.13,95.75,96.1,10300.0,55.3392,55.4893,55.2699,55.4719,10300.0
2010-08-25 09:35:00,96.14,96.21,95.96,96.11,17600.0,55.495,55.5354,55.3911,55.4777,17600.0
2010-08-25 09:40:00,96.18,96.35,95.89,95.92,16600.0,55.5181,55.6162,55.3507,55.368,16600.0
2010-08-25 09:45:00,95.85,95.97,95.79,95.8,7100.0,55.3276,55.3969,55.293,55.2988,7100.0
2010-08-25 09:50:00,95.78,95.96,95.74,95.96,7500.0,55.2872,55.3911,55.2641,55.3911,7500.0
2010-08-25 09:55:00,95.86,96.1,95.79,96.1,9500.0,55.3334,55.4719,55.293,55.4719,9500.0
2010-08-25 10:00:00,96.07,96.35,95.85,96.22,46800.0,55.4546,55.6162,55.3276,55.5412,46800.0
2010-08-25 10:05:00,96.2,96.63,96.2,96.63,35500.0,55.5297,55.7779,55.5297,55.7779,35500.0
2010-08-25 10:10:00,96.62,96.7,96.49,96.68,12500.0,55.7721,55.8183,55.6971,55.8067,12500.0
2010-08-25 10:15:00,96.65,96.84,96.65,96.7,12600.0,55.7894,55.8991,55.7894,55.8183,12600.0
2010-08-25 10:20:00,96.74,96.88,96.65,96.85,11900.0,55.8414,55.9222,55.7894,55.9049,11900.0
2010-08-25 10:25:00,96.78,96.87,96.64,96.72,10600.0,55.8645,55.9164,55.7836,55.8298,10600.0
2010-08-25 10:30:00,96.69,96.89,96.65,96.7,14200.0,55.8125,55.928,55.7894,55.8183,14200.0
2010-08-25 10:35:00,96.71,96.8,96.4,96.56,16600.0,55.8241,55.876,55.6451,55.7375,16600.0
2010-08-25 10:40:00,96.54,96.73,96.42,96.73,5500.0,55.7259,55.8356,55.6567,55.8356,5500.0
2010-08-25 10:45:00,96.71,96.79,96.57,96.79,6700.0,55.8241,55.8702,55.7432,55.8702,6700.0
2010-08-25 10:50:00,96.8,96.8,96.58,96.58,3500.0,55.876,55.876,55.749,55.749,3500.0
2010-08-25 10:55:00,96.66,96.87,96.64,96.76,3400.0,55.7952,55.9164,55.7836,55.8529,3400.0
2010-08-25 11:00:00,96.77,97.11,96.76,97.03,10200.0,55.8587,56.0549,55.8529,56.0088,10200.0
2010-08-25 11:05:00,97.03,97.08,96.83,96.85,8400.0,56.0088,56.0376,55.8933,55.9049,8400.0
2010-08-25 11:10:00,96.9,97.0,96.7,97.0,13400.0,55.9337,55.9915,55.8183,55.9915,13400.0
2010-08-25 11:15:00,96.96,97.16,96.92,97.16,11800.0,55.9684,56.0838,55.9453,56.0838,11800.0
2010-08-25 11:20:00,97.18,97.39,97.13,97.32,13800.0,56.0954,56.2166,56.0665,56.1762,13800.0
2010-08-25 11:25:00,97.39,97.45,97.32,97.32,7100.0,56.2166,56.2512,56.1762,56.1762,7100.0
2010-08-25 11:30:00,97.36,97.36,97.16,97.18,3200.0,56.1993,56.1993,56.0838,56.0954,3200.0
2010-08-25 11:35:00,97.2,97.32,97.2,97.22,3300.0,56.1069,56.1762,56.1069,56.1184,3300.0
2010-08-25 11:40:00,97.18,97.2,97.05,97.13,3900.0,56.0954,56.1069,56.0203,56.0665,3900.0
2010-08-25 11:45:00,97.17,97.3,97.05,97.12,4200.0,56.0896,56.1646,56.0203,56.0607,4200.0
2010-08-25 11:50:00,97.1,97.27,97.05,97.26,4800.0,56.0492,56.1473,56.0203,56.1415,4800.0
2010-08-25 11:55:00,97.29,97.38,97.21,97.21,3700.0,56.1588,56.2108,56.1127,56.1127,3700.0
2010-08-25 12:00:00,97.25,97.36,97.19,97.35,3700.0,56.1358,56.1993,56.1011,56.1935,3700.0
2010-08-25 12:05:00,97.36,97.4,97.18,97.23,4900.0,56.1993,56.2223,56.0954,56.1242,4900.0
2010-08-25 12:10:00,97.19,97.31,97.14,97.14,8600.0,56.1011,56.1704,56.0723,56.0723,8600.0
2010-08-25 12:15:00,97.14,97.15,97.02,97.11,3100.0,56.0723,56.078,56.003,56.0549,3100.0
2010-08-25 12:20:00,97.1,97.13,96.98,97.06,11000.0,56.0492,56.0665,55.9799,56.0261,11000.0
2010-08-25 12:25:00,97.03,97.17,97.03,97.12,8700.0,56.0088,56.0896,56.0088,56.0607,8700.0
2010-08-25 12:30:00,97.15,97.26,97.02,97.09,21000.0,56.078,56.1415,56.003,56.0434,21000.0
2010-08-25 12:35:00,97.06,97.08,96.98,96.98,5000.0,56.0261,56.0376,55.9799,55.9799,5000.0
2010-08-25 12:40:00,96.98,97.0,96.91,97.0,5800.0,55.9799,55.9915,55.9395,55.9915,5800.0
2010-08-25 12:45:00,97.02,97.05,96.97,97.04,1600.0,56.003,56.0203,55.9741,56.0145,1600.0
2010-08-25 12:50:00,97.04,97.08,96.96,96.96,5400.0,56.0145,56.0376,55.9684,55.9684,5400.0
2010-08-25 12:55:00,96.94,96.97,96.75,96.88,7000.0,55.9568,55.9741,55.8471,55.9222,7000.0
2010-08-25 13:00:00,96.85,96.99,96.79,96.99,4200.0,55.9049,55.9857,55.8702,55.9857,4200.0
2010-08-25 13:05:00,97.0,97.04,96.94,97.03,5000.0,55.9915,56.0145,55.9568,56.0088,5000.0
2010-08-25 13:10:00,97.03,97.12,96.98,97.03,5200.0,56.0088,56.0607,55.9799,56.0088,5200.0
2010-08-25 13:15:00,97.06,97.09,96.93,97.09,6200.0,56.0261,56.0434,55.951,56.0434,6200.0
2010-08-25 13:20:00,97.06,97.1,97.01,97.1,5500.0,56.0261,56.0492,55.9972,56.0492,5500.0
2010-08-25 13:25:00,97.13,97.16,96.93,96.96,5900.0,56.0665,56.0838,55.951,55.9684,5900.0
2010-08-25 13:30:00,96.93,97.26,96.9,97.2,7700.0,55.951,56.1415,55.9337,56.1069,7700.0
2010-08-25 13:35:00,97.19,97.32,97.19,97.3,4700.0,56.1011,56.1762,56.1011,56.1646,4700.0
2010-08-25 13:40:00,97.27,97.48,97.22,97.46,6000.0,56.1473,56.2685,56.1184,56.257,6000.0
2010-08-25 13:45:00,97.45,97.49,97.41,97.45,2900.0,56.2512,56.2743,56.2281,56.2512,2900.0
2010-08-25 13:50:00,97.42,97.56,97.39,97.4,7800.0,56.2339,56.3147,56.2166,56.2223,7800.0
2010-08-25 13:55:00,97.45,97.55,97.42,97.42,1800.0,56.2512,56.3089,56.2339,56.2339,1800.0
2010-08-25 14:00:00,97.41,97.52,97.35,97.52,6100.0,56.2281,56.2916,56.1935,56.2916,6100.0
2010-08-25 14:05:00,97.53,97.68,97.53,97.64,5800.0,56.2974,56.384,56.2974,56.3609,5800.0
2010-08-25 14:10:00,97.59,97.76,97.51,97.76,9600.0,56.332,56.4301,56.2858,56.4301,9600.0
2010-08-25 14:15:00,97.78,97.91,97.78,97.82,10300.0,56.4417,56.5167,56.4417,56.4648,10300.0
2010-08-25 14:20:00,97.81,97.85,97.76,97.76,3600.0,56.459,56.4821,56.4301,56.4301,3600.0
2010-08-25 14:25:00,97.73,97.82,97.68,97.76,6000.0,56.4128,56.4648,56.384,56.4301,6000.0
2010-08-25 14:30:00,97.77,98.06,97.74,98.01,8600.0,56.4359,56.6033,56.4186,56.5745,8600.0
2010-08-25 14:35:00,98.05,98.23,97.98,98.03,12700.0,56.5975,56.7014,56.5571,56.586,12700.0
2010-08-25 14:40:00,98.04,98.17,98.0,98.0,16300.0,56.5918,56.6668,56.5687,56.5687,16300.0
2010-08-25 14:45:00,97.98,98.1,97.94,98.0,7000.0,56.5571,56.6264,56.534,56.5687,7000.0
2010-08-25 14:50:00,98.04,98.04,97.93,97.96,9600.0,56.5918,56.5918,56.5283,56.5456,9600.0
2010-08-25 14:55:00,97.95,98.07,97.92,98.03,4500.0,56.5398,56.6091,56.5225,56.586,4500.0
2010-08-25 15:00:00,98.03,98.11,97.9,97.94,10800.0,56.586,56.6322,56.511,56.534,10800.0
2010-08-25 15:05:00,97.96,98.02,97.88,97.91,8300.0,56.5456,56.5802,56.4994,56.5167,8300.0
2010-08-25 15:10:00,97.92,98.04,97.92,98.01,10500.0,56.5225,56.5918,56.5225,56.5745,10500.0
2010-08-25 15:15:00,98.0,98.09,97.75,97.77,14600.0,56.5687,56.6206,56.4244,56.4359,14600.0
2010-08-25 15:20:00,97.82,97.82,97.62,97.77,10500.0,56.4648,56.4648,56.3493,56.4359,10500.0
2010-08-25 15:25:00,97.79,97.89,97.72,97.72,8000.0,56.4475,56.5052,56.4071,56.4071,8000.0
2010-08-25 15:30:00,97.7,98.1,97.68,98.1,21100.0,56.3955,56.6264,56.384,56.6264,21100.0
2010-08-25 15:35:00,98.15,98.22,98.03,98.13,19800.0,56.6553,56.6957,56.586,56.6437,19800.0
2010-08-25 15:40:00,98.13,98.28,98.05,98.27,19500.0,56.6437,56.7303,56.5975,56.7245,19500.0
2010-08-25 15:45:00,98.25,98.43,98.22,98.25,28600.0,56.713,56.8169,56.6957,56.713,28600.0
2010-08-25 15:50:00,98.24,98.31,98.03,98.03,31800.0,56.7072,56.7476,56.586,56.586,31800.0
2010-08-25 15:55:00,98.03,98.12,97.95,97.99,79800.0,56.586,56.6379,56.5398,56.5629,79800.0
2010-08-26 09:30:00,98.34,98.37,97.76,97.81,7400.0,56.7649,56.7823,56.4301,56.459,7400.0
2010-08-26 09:35:00,97.86,97.94,97.76,97.83,6900.0,56.4879,56.534,56.4301,56.4706,6900.0
2010-08-26 09:40:00,97.76,98.25,97.76,98.13,5600.0,56.4301,56.713,56.4301,56.6437,5600.0
2010-08-26 09:45:00,98.06,98.16,97.86,97.97,5400.0,56.6033,56.661,56.4879,56.5514,5400.0
2010-08-26 09:50:00,97.96,97.96,97.64,97.74,7100.0,56.5456,56.5456,56.3609,56.4186,7100.0
2010-08-26 09:55:00,97.75,98.16,97.75,98.13,6400.0,56.4244,56.661,56.4244,56.6437,6400.0
2010-08-26 10:00:00,98.09,98.41,97.99,98.33,9400.0,56.6206,56.8053,56.5629,56.7592,9400.0
2010-08-26 10:05:00,98.34,98.56,98.3,98.42,11200.0,56.7649,56.8919,56.7419,56.8111,11200.0
2010-08-26 10:10:00,98.43,98.57,98.33,98.38,14400.0,56.8169,56.8977,56.7592,56.788,14400.0
2010-08-26 10:15:00,98.35,98.56,98.3,98.41,15200.0,56.7707,56.8919,56.7419,56.8053,15200.0
2010-08-26 10:20:00,98.43,98.45,98.22,98.43,9600.0,56.8169,56.8284,56.6957,56.8169,9600.0
2010-08-26 10:25:00,98.47,98.55,98.32,98.55,9800.0,56.84,56.8862,56.7534,56.8862,9800.0
2010-08-26 10:30:00,98.55,98.57,98.38,98.57,8300.0,56.8862,56.8977,56.788,56.8977,8300.0
2010-08-26 10:35:00,98.54,98.74,98.52,98.71,4500.0,56.8804,56.9958,56.8688,56.9785,4500.0
2010-08-26 10:40:00,98.69,98.75,98.5,98.5,10300.0,56.967,57.0016,56.8573,56.8573,10300.0
2010-08-26 10:45:00,98.48,98.52,98.35,98.36,6300.0,56.8458,56.8688,56.7707,56.7765,6300.0
2010-08-26 10:50:00,98.39,98.47,98.34,98.39,4900.0,56.7938,56.84,56.7649,56.7938,4900.0
2010-08-26 10:55:00,98.34,98.52,98.3,98.51,7800.0,56.7649,56.8688,56.7419,56.8631,7800.0
2010-08-26 11:00:00,98.51,98.54,98.26,98.31,5400.0,56.8631,56.8804,56.7188,56.7476,5400.0
2010-08-26 11:05:00,98.31,98.31,97.95,98.19,17400.0,56.7476,56.7476,56.5398,56.6784,17400.0
2010-08-26 11:10:00,98.14,98.14,97.94,98.07,5600.0,56.6495,56.6495,56.534,56.6091,5600.0
2010-08-26 11:15:00,98.03,98.19,97.92,98.15,10800.0,56.586,56.6784,56.5225,56.6553,10800.0
2010-08-26 11:20:00,98.13,98.15,98.04,98.09,3600.0,56.6437,56.6553,56.5918,56.6206,3600.0
2010-08-26 11:25:00,98.0,98.11,98.0,98.08,3800.0,56.5687,56.6322,56.5687,56.6149,3800.0
2010-08-26 11:30:00,98.12,98.14,97.98,98.05,5300.0,56.6379,56.6495,56.5571,56.5975,5300.0
2010-08-26 11:35:00,98.05,98.15,97.92,97.92,31100.0,56.5975,56.6553,56.5225,56.5225,31100.0
2010-08-26 11:40:00,97.93,97.95,97.66,97.69,13700.0,56.5283,56.5398,56.3724,56.3897,13700.0
2010-08-26 11:45:00,97.74,97.74,97.49,97.58,12800.0,56.4186,56.4186,56.2743,56.3262,12800.0
2010-08-26 11:50:00,97.59,97.59,97.26,97.32,18900.0,56.332,56.332,56.1415,56.1762,18900.0
2010-08-26 11:55:00,97.28,97.64,97.28,97.64,20800.0,56.1531,56.3609,56.1531,56.3609,20800.0
2010-08-26 12:00:00,97.6,97.71,97.46,97.48,17800.0,56.3378,56.4013,56.257,56.2685,17800.0
2010-08-26 12:05:00,97.49,97.49,97.33,97.41,8800.0,56.2743,56.2743,56.1819,56.2281,8800.0
2010-08-26 12:10:00,97.41,97.42,97.32,97.4,6800.0,56.2281,56.2339,56.1762,56.2223,6800.0
2010-08-26 12:15:00,97.35,97.35,97.21,97.3,9000.0,56.1935,56.1935,56.1127,56.1646,9000.0
2010-08-26 12:20:00,97.3,97.53,97.28,97.46,12600.0,56.1646,56.2974,56.1531,56.257,12600.0
2010-08-26 12:25:00,97.45,97.53,97.39,97.44,7900.0,56.2512,56.2974,56.2166,56.2454,7900.0
2010-08-26 12:30:00,97.44,97.45,97.37,97.39,4600.0,56.2454,56.2512,56.205,56.2166,4600.0
2010-08-26 12:35:00,97.41,97.54,97.4,97.42,8000.0,56.2281,56.3032,56.2223,56.2339,8000.0
2010-08-26 12:40:00,97.4,97.55,97.32,97.51,11900.0,56.2223,56.3089,56.1762,56.2858,11900.0
2010-08-26 12:45:00,97.49,97.62,97.41,97.62,13200.0,56.2743,56.3493,56.2281,56.3493,13200.0
2010-08-26 12:50:00,97.63,97.78,97.61,97.66,18300.0,56.3551,56.4417,56.3436,56.3724,18300.0
2010-08-26 12:55:00,97.66,97.86,97.54,97.86,18700.0,56.3724,56.4879,56.3032,56.4879,18700.0
2010-08-26 13:00:00,97.85,97.88,97.76,97.76,2600.0,56.4821,56.4994,56.4301,56.4301,2600.0
2010-08-26 13:05:00,97.77,97.79,97.66,97.74,4100.0,56.4359,56.4475,56.3724,56.4186,4100.0
2010-08-26 13:10:00,97.73,97.79,97.66,97.66,3700.0,56.4128,56.4475,56.3724,56.3724,3700.0
2010-08-26 13:15:00,97.68,97.82,97.68,97.75,4300.0,56.384,56.4648,56.384,56.4244,4300.0
2010-08-26 13:20:00,97.75,97.82,97.72,97.74,22100.0,56.4244,56.4648,56.4071,56.4186,22100.0
2010-08-26 13:25:00,97.74,97.74,97.55,97.55,11800.0,56.4186,56.4186,56.3089,56.3089,11800.0
2010-08-26 13:30:00,97.54,97.66,97.5,97.64,13300.0,56.3032,56.3724,56.2801,56.3609,13300.0
2010-08-26 13:35:00,97.64,97.64,97.41,97.43,14900.0,56.3609,56.3609,56.2281,56.2397,14900.0
2010-08-26 13:40:00,97.43,97.52,97.4,97.43,15000.0,56.2397,56.2916,56.2223,56.2397,15000.0
2010-08-26 13:45:00,97.43,97.47,97.29,97.29,15500.0,56.2397,56.2627,56.1588,56.1588,15500.0
2010-08-26 13:50:00,97.31,97.36,97.27,97.3,15800.0,56.1704,56.1993,56.1473,56.1646,15800.0
2010-08-26 13:55:00,97.28,97.31,97.12,97.14,30900.0,56.1531,56.1704,56.0607,56.0723,30900.0
2010-08-26 14:00:00,97.13,97.26,97.11,97.17,12700.0,56.0665,56.1415,56.0549,56.0896,12700.0
2010-08-26 14:05:00,97.15,97.22,96.96,96.99,14400.0,56.078,56.1184,55.9684,55.9857,14400.0
2010-08-26 14:10:00,96.98,96.98,96.64,96.79,18700.0,55.9799,55.9799,55.7836,55.8702,18700.0
2010-08-26 14:15:00,96.8,96.92,96.68,96.88,13300.0,55.876,55.9453,55.8067,55.9222,13300.0
2010-08-26 14:20:00,96.89,96.98,96.85,96.98,13600.0,55.928,55.9799,55.9049,55.9799,13600.0
2010-08-26 14:25:00,97.0,97.2,96.96,97.14,11300.0,55.9915,56.1069,55.9684,56.0723,11300.0
2010-08-26 14:30:00,97.14,97.24,97.05,97.22,29600.0,56.0723,56.13,56.0203,56.1184,29600.0
2010-08-26 14:35:00,97.23,97.31,97.18,97.29,10900.0,56.1242,56.1704,56.0954,56.1588,10900.0
2010-08-26 14:40:00,97.29,97.36,97.25,97.33,3900.0,56.1588,56.1993,56.1358,56.1819,3900.0
2010-08-26 14:45:00,97.34,97.34,97.11,97.16,12700.0,56.1877,56.1877,56.0549,56.0838,12700.0
2010-08-26 14:50:00,97.17,97.21,97.09,97.11,5900.0,56.0896,56.1127,56.0434,56.0549,5900.0
2010-08-26 14:55:00,97.06,97.07,96.76,96.9,16400.0,56.0261,56.0319,55.8529,55.9337,16400.0
2010-08-26 15:00:00,96.89,97.04,96.85,96.98,22900.0,55.928,56.0145,55.9049,55.9799,22900.0
2010-08-26 15:05:00,96.99,97.05,96.85,97.02,20000.0,55.9857,56.0203,55.9049,56.003,20000.0
2010-08-26 15:10:00,97.07,97.18,97.01,97.15,17900.0,56.0319,56.0954,55.9972,56.078,17900.0
2010-08-26 15:15:00,97.14,97.43,97.07,97.43,16200.0,56.0723,56.2397,56.0319,56.2397,16200.0
2010-08-26 15:20:00,97.38,97.5,97.34,97.39,17000.0,56.2108,56.2801,56.1877,56.2166,17000.0
2010-08-26 15:25:00,97.36,97.39,97.22,97.36,13500.0,56.1993,56.2166,56.1184,56.1993,13500.0
2010-08-26 15:30:00,97.36,97.37,97.18,97.28,19300.0,56.1993,56.205,56.0954,56.1531,19300.0
2010-08-26 15:35:00,97.29,97.34,97.15,97.26,24900.0,56.1588,56.1877,56.078,56.1415,24900.0
2010-08-26 15:40:00,97.23,97.54,97.2,97.46,60000.0,56.1242,56.3032,56.1069,56.257,60000.0
2010-08-26 15:45:00,97.44,97.57,97.32,97.53,34700.0,56.2454,56.3205,56.1762,56.2974,34700.0
2010-08-26 15:50:00,97.52,97.52,97.22,97.33,29500.0,56.2916,56.2916,56.1184,56.1819,29500.0
2010-08-26 15:55:00,97.33,97.39,96.92,97.0,72300.0,56.1819,56.2166,55.9453,55.9915,72300.0
2010-08-27 09:30:00,97.38,97.7,97.02,97.02,10400.0,56.2108,56.3955,56.003,56.003,10400.0
2010-08-27 09:35:00,97.1,97.16,97.02,97.16,5500.0,56.0492,56.0838,56.003,56.0838,5500.0
2010-08-27 09:40:00,97.11,97.23,96.92,96.92,5700.0,56.0549,56.1242,55.9453,55.9453,5700.0
2010-08-27 09:45:00,96.88,97.0,96.75,96.82,9600.0,55.9222,55.9915,55.8471,55.8875,9600.0
2010-08-27 09:50:00,96.81,96.93,96.77,96.86,6800.0,55.8818,55.951,55.8587,55.9106,6800.0
2010-08-27 09:55:00,96.87,97.0,96.43,96.45,16300.0,55.9164,55.9915,55.6624,55.674,16300.0
2010-08-27 10:00:00,96.43,96.59,95.65,95.92,29000.0,55.6624,55.7548,55.2122,55.368,29000.0
2010-08-27 10:05:00,95.95,95.95,95.49,95.62,19700.0,55.3854,55.3854,55.1198,55.1949,19700.0
2010-08-27 10:10:00,95.67,96.34,95.62,96.26,17800.0,55.2237,55.6105,55.1949,55.5643,17800.0
2010-08-27 10:15:00,96.31,96.59,96.28,96.47,20200.0,55.5932,55.7548,55.5758,55.6855,20200.0
2010-08-27 10:20:00,96.37,96.42,96.19,96.33,14200.0,55.6278,55.6567,55.5239,55.6047,14200.0
2010-08-27 10:25:00,96.3,96.95,96.27,96.87,29000.0,55.5874,55.9626,55.5701,55.9164,29000.0
2010-08-27 10:30:00,96.92,97.26,96.87,97.07,7900.0,55.9453,56.1415,55.9164,56.0319,7900.0
2010-08-27 10:35:00,97.07,97.41,97.0,97.32,11100.0,56.0319,56.2281,55.9915,56.1762,11100.0
2010-08-27 10:40:00,97.25,97.4,97.14,97.31,11100.0,56.1358,56.2223,56.0723,56.1704,11100.0
2010-08-27 10:45:00,97.31,97.4,97.06,97.06,4500.0,56.1704,56.2223,56.0261,56.0261,4500.0
2010-08-27 10:50:00,97.04,97.1,96.85,96.85,4800.0,56.0145,56.0492,55.9049,55.9049,4800.0
2010-08-27 10:55:00,96.89,96.89,96.71,96.8,2800.0,55.928,55.928,55.8241,55.876,2800.0
2010-08-27 11:00:00,96.85,97.05,96.85,97.0,8700.0,55.9049,56.0203,55.9049,55.9915,8700.0
2010-08-27 11:05:00,97.02,97.33,96.98,97.19,18300.0,56.003,56.1819,55.9799,56.1011,18300.0
2010-08-27 11:10:00,97.23,97.46,97.15,97.4,17700.0,56.1242,56.257,56.078,56.2223,17700.0
2010-08-27 11:15:00,97.38,97.55,97.19,97.26,16500.0,56.2108,56.3089,56.1011,56.1415,16500.0
2010-08-27 11:20:00,97.26,97.39,97.26,97.37,3800.0,56.1415,56.2166,56.1415,56.205,3800.0
2010-08-27 11:25:00,97.35,97.71,97.34,97.71,9500.0,56.1935,56.4013,56.1877,56.4013,9500.0
2010-08-27 11:30:00,97.78,98.0,97.75,98.0,5800.0,56.4417,56.5687,56.4244,56.5687,5800.0
2010-08-27 11:35:00,97.92,97.92,97.65,97.65,5500.0,56.5225,56.5225,56.3667,56.3667,5500.0
2010-08-27 11:40:00,97.6,97.6,97.45,97.52,4600.0,56.3378,56.3378,56.2512,56.2916,4600.0
2010-08-27 11:45:00,97.58,97.78,97.58,97.7,2500.0,56.3262,56.4417,56.3262,56.3955,2500.0
2010-08-27 11:50:00,97.7,97.75,97.5,97.54,4500.0,56.3955,56.4244,56.2801,56.3032,4500.0
2010-08-27 11:55:00,97.54,97.61,97.42,97.57,2400.0,56.3032,56.3436,56.2339,56.3205,2400.0
2010-08-27 12:00:00,97.6,97.65,97.44,97.5,3300.0,56.3378,56.3667,56.2454,56.2801,3300.0
2010-08-27 12:05:00,97.57,97.64,97.53,97.64,1000.0,56.3205,56.3609,56.2974,56.3609,1000.0
2010-08-27 12:10:00,97.58,97.68,97.54,97.68,1100.0,56.3262,56.384,56.3032,56.384,1100.0
2010-08-27 12:15:00,97.73,97.79,97.68,97.77,5000.0,56.4128,56.4475,56.384,56.4359,5000.0
2010-08-27 12:20:00,97.74,97.79,97.7,97.71,4500.0,56.4186,56.4475,56.3955,56.4013,4500.0
2010-08-27 12:25:00,97.7,97.76,97.65,97.71,4800.0,56.3955,56.4301,56.3667,56.4013,4800.0
2010-08-27 12:30:00,97.75,97.85,97.64,97.73,5000.0,56.4244,56.4821,56.3609,56.4128,5000.0
2010-08-27 12:35:00,97.78,97.82,97.7,97.7,2300.0,56.4417,56.4648,56.3955,56.3955,2300.0
2010-08-27 12:40:00,97.63,97.63,97.45,97.45,1200.0,56.3551,56.3551,56.2512,56.2512,1200.0
2010-08-27 12:45:00,97.49,97.56,97.42,97.45,6200.0,56.2743,56.3147,56.2339,56.2512,6200.0
2010-08-27 12:50:00,97.48,97.5,97.36,97.44,2000.0,56.2685,56.2801,56.1993,56.2454,2000.0
2010-08-27 12:55:00,97.51,97.51,97.32,97.4,2900.0,56.2858,56.2858,56.1762,56.2223,2900.0
2010-08-27 13:00:00,97.41,97.41,97.32,97.39,4200.0,56.2281,56.2281,56.1762,56.2166,4200.0
2010-08-27 13:05:00,97.4,97.43,97.29,97.43,4000.0,56.2223,56.2397,56.1588,56.2397,4000.0
2010-08-27 13:10:00,97.48,97.48,97.22,97.28,5600.0,56.2685,56.2685,56.1184,56.1531,5600.0
2010-08-27 13:15:00,97.26,97.38,97.21,97.21,6800.0,56.1415,56.2108,56.1127,56.1127,6800.0
2010-08-27 13:20:00,97.23,97.32,97.15,97.31,11300.0,56.1242,56.1762,56.078,56.1704,11300.0
2010-08-27 13:25:00,97.33,97.36,97.2,97.36,4500.0,56.1819,56.1993,56.1069,56.1993,4500.0
2010-08-27 13:30:00,97.39,97.54,97.3,97.41,9500.0,56.2166,56.3032,56.1646,56.2281,9500.0
2010-08-27 13:35:00,97.43,97.5,97.23,97.36,14200.0,56.2397,56.2801,56.1242,56.1993,14200.0
2010-08-27 13:40:00,97.36,97.38,97.18,97.18,5900.0,56.1993,56.2108,56.0954,56.0954,5900.0
2010-08-27 13:45:00,97.2,97.28,97.17,97.17,7300.0,56.1069,56.1531,56.0896,56.0896,7300.0
2010-08-27 13:50:00,97.22,97.34,97.21,97.25,11100.0,56.1184,56.1877,56.1127,56.1358,11100.0
2010-08-27 13:55:00,97.27,97.39,97.2,97.37,8800.0,56.1473,56.2166,56.1069,56.205,8800.0
2010-08-27 14:00:00,97.42,97.49,97.3,97.44,9200.0,56.2339,56.2743,56.1646,56.2454,9200.0
2010-08-27 14:05:00,97.42,97.45,97.21,97.4,9800.0,56.2339,56.2512,56.1127,56.2223,9800.0
2010-08-27 14:10:00,97.38,97.44,97.23,97.24,4700.0,56.2108,56.2454,56.1242,56.13,4700.0
2010-08-27 14:15:00,97.24,97.4,97.22,97.37,12200.0,56.13,56.2223,56.1184,56.205,12200.0
2010-08-27 14:20:00,97.36,97.38,97.21,97.26,8900.0,56.1993,56.2108,56.1127,56.1415,8900.0
2010-08-27 14:25:00,97.3,97.4,97.23,97.4,10800.0,56.1646,56.2223,56.1242,56.2223,10800.0
2010-08-27 14:30:00,97.4,97.47,97.31,97.46,14700.0,56.2223,56.2627,56.1704,56.257,14700.0
2010-08-27 14:35:00,97.44,97.56,97.43,97.54,7000.0,56.2454,56.3147,56.2397,56.3032,7000.0
2010-08-27 14:40:00,97.6,97.65,97.5,97.56,11600.0,56.3378,56.3667,56.2801,56.3147,11600.0
2010-08-27 14:45:00,97.59,97.63,97.43,97.43,10100.0,56.332,56.3551,56.2397,56.2397,10100.0
2010-08-27 14:50:00,97.46,97.61,97.35,97.35,5800.0,56.257,56.3436,56.1935,56.1935,5800.0
2010-08-27 14:55:00,97.33,97.4,97.25,97.34,9500.0,56.1819,56.2223,56.1358,56.1877,9500.0
2010-08-27 15:00:00,97.34,97.4,97.26,97.36,8300.0,56.1877,56.2223,56.1415,56.1993,8300.0
2010-08-27 15:05:00,97.34,97.43,97.3,97.43,5500.0,56.1877,56.2397,56.1646,56.2397,5500.0
2010-08-27 15:10:00,97.44,97.46,97.26,97.4,15300.0,56.2454,56.257,56.1415,56.2223,15300.0
2010-08-27 15:15:00,97.4,97.4,97.25,97.33,5800.0,56.2223,56.2223,56.1358,56.1819,5800.0
2010-08-27 15:20:00,97.32,97.45,97.28,97.42,21600.0,56.1762,56.2512,56.1531,56.2339,21600.0
2010-08-27 15:25:00,97.42,97.63,97.34,97.55,16600.0,56.2339,56.3551,56.1877,56.3089,16600.0
2010-08-27 15:30:00,97.56,97.67,97.52,97.57,25300.0,56.3147,56.3782,56.2916,56.3205,25300.0
2010-08-27 15:35:00,97.59,97.71,97.57,97.64,32800.0,56.332,56.4013,56.3205,56.3609,32800.0
2010-08-27 15:40:00,97.64,97.78,97.61,97.74,26300.0,56.3609,56.4417,56.3436,56.4186,26300.0
2010-08-27 15:45:00,97.74,97.88,97.71,97.83,26800.0,56.4186,56.4994,56.4013,56.4706,26800.0
2010-08-27 15:50:00,97.85,97.97,97.78,97.93,44000.0,56.4821,56.5514,56.4417,56.5283,44000.0
2010-08-27 15:55:00,97.93,98.02,97.82,97.88,109100.0,56.5283,56.5802,56.4648,56.4994,109100.0
2010-08-30 09:30:00,97.2,97.78,97.2,97.57,10000.0,56.1069,56.4417,56.1069,56.3205,10000.0
2010-08-30 09:35:00,97.57,98.14,97.57,98.14,8300.0,56.3205,56.6495,56.3205,56.6495,8300.0
2010-08-30 09:40:00,98.14,98.45,98.14,98.45,7700.0,56.6495,56.8284,56.6495,56.8284,7700.0
2010-08-30 09:45:00,98.48,98.57,98.36,98.47,7300.0,56.8458,56.8977,56.7765,56.84,7300.0
2010-08-30 09:50:00,98.47,98.52,98.29,98.37,4100.0,56.84,56.8688,56.7361,56.7823,4100.0
2010-08-30 09:55:00,98.37,98.63,98.36,98.44,7600.0,56.7823,56.9323,56.7765,56.8227,7600.0
2010-08-30 10:00:00,98.43,98.48,98.27,98.39,10300.0,56.8169,56.8458,56.7245,56.7938,10300.0
2010-08-30 10:05:00,98.34,98.44,98.22,98.23,6000.0,56.7649,56.8227,56.6957,56.7014,6000.0
2010-08-30 10:10:00,98.26,98.32,98.13,98.31,6700.0,56.7188,56.7534,56.6437,56.7476,6700.0
2010-08-30 10:15:00,98.3,98.3,97.91,98.01,10800.0,56.7419,56.7419,56.5167,56.5745,10800.0
2010-08-30 10:20:00,97.99,98.13,97.91,98.09,11100.0,56.5629,56.6437,56.5167,56.6206,11100.0
2010-08-30 10:25:00,98.09,98.11,97.93,98.05,7400.0,56.6206,56.6322,56.5283,56.5975,7400.0
2010-08-30 10:30:00,98.0,98.17,97.89,98.14,8200.0,56.5687,56.6668,56.5052,56.6495,8200.0
2010-08-30 10:35:00,98.14,98.27,98.14,98.17,3200.0,56.6495,56.7245,56.6495,56.6668,3200.0
2010-08-30 10:40:00,98.2,98.22,98.01,98.12,8100.0,56.6841,56.6957,56.5745,56.6379,8100.0
2010-08-30 10:45:00,98.13,98.38,98.07,98.38,8800.0,56.6437,56.788,56.6091,56.788,8800.0
2010-08-30 10:50:00,98.4,98.47,98.39,98.39,1800.0,56.7996,56.84,56.7938,56.7938,1800.0
2010-08-30 10:55:00,98.42,98.46,98.37,98.44,3000.0,56.8111,56.8342,56.7823,56.8227,3000.0
2010-08-30 11:00:00,98.45,98.5,98.27,98.35,4500.0,56.8284,56.8573,56.7245,56.7707,4500.0
2010-08-30 11:05:00,98.36,98.43,98.31,98.38,3000.0,56.7765,56.8169,56.7476,56.788,3000.0
2010-08-30 11:10:00,98.38,98.46,98.23,98.23,13900.0,56.788,56.8342,56.7014,56.7014,13900.0
2010-08-30 11:15:00,98.24,98.34,98.17,98.22,10500.0,56.7072,56.7649,56.6668,56.6957,10500.0
2010-08-30 11:20:00,98.23,98.27,98.12,98.2,3500.0,56.7014,56.7245,56.6379,56.6841,3500.0
2010-08-30 11:25:00,98.2,98.24,98.16,98.23,2300.0,56.6841,56.7072,56.661,56.7014,2300.0
2010-08-30 11:30:00,98.23,98.23,98.11,98.11,2200.0,56.7014,56.7014,56.6322,56.6322,2200.0
2010-08-30 11:35:00,98.13,98.21,98.04,98.16,9600.0,56.6437,56.6899,56.5918,56.661,9600.0
2010-08-30 11:40:00,98.16,98.19,98.04,98.04,9400.0,56.661,56.6784,56.5918,56.5918,9400.0
2010-08-30 11:45:00,98.02,98.06,97.88,97.9,13100.0,56.5802,56.6033,56.4994,56.511,13100.0
2010-08-30 11:50:00,97.92,97.98,97.84,97.85,2700.0,56.5225,56.5571,56.4763,56.4821,2700.0
2010-08-30 11:55:00,97.81,98.0,97.81,98.0,3800.0,56.459,56.5687,56.459,56.5687,3800.0
2010-08-30 12:00:00,97.99,98.0,97.9,98.0,3000.0,56.5629,56.5687,56.511,56.5687,3000.0
2010-08-30 12:05:00,98.0,98.11,97.94,98.11,7400.0,56.5687,56.6322,56.534,56.6322,7400.0
2010-08-30 12:10:00,98.13,98.19,98.1,98.12,3400.0,56.6437,56.6784,56.6264,56.6379,3400.0
2010-08-30 12:15:00,98.11,98.14,98.08,98.12,1300.0,56.6322,56.6495,56.6149,56.6379,1300.0
2010-08-30 12:20:00,98.12,98.15,98.11,98.15,2000.0,56.6379,56.6553,56.6322,56.6553,2000.0
2010-08-30 12:25:00,98.12,98.14,98.1,98.1,1500.0,56.6379,56.6495,56.6264,56.6264,1500.0
2010-08-30 12:30:00,98.09,98.18,98.08,98.17,4000.0,56.6206,56.6726,56.6149,56.6668,4000.0
2010-08-30 12:35:00,98.17,98.3,98.17,98.29,2500.0,56.6668,56.7419,56.6668,56.7361,2500.0
2010-08-30 12:40:00,98.38,98.48,98.38,98.43,3500.0,56.788,56.8458,56.788,56.8169,3500.0
2010-08-30 12:45:00,98.46,98.74,98.46,98.68,4900.0,56.8342,56.9958,56.8342,56.9612,4900.0
2010-08-30 12:50:00,98.66,98.68,98.55,98.55,2400.0,56.9497,56.9612,56.8862,56.8862,2400.0
2010-08-30 12:55:00,98.53,98.65,98.44,98.47,3400.0,56.8746,56.9439,56.8227,56.84,3400.0
2010-08-30 13:00:00,98.47,98.51,98.4,98.45,3500.0,56.84,56.8631,56.7996,56.8284,3500.0
2010-08-30 13:05:00,98.46,98.53,98.46,98.46,900.0,56.8342,56.8746,56.8342,56.8342,900.0
2010-08-30 13:10:00,98.51,98.62,98.49,98.53,5200.0,56.8631,56.9266,56.8515,56.8746,5200.0
2010-08-30 13:15:00,98.53,98.59,98.49,98.55,3500.0,56.8746,56.9092,56.8515,56.8862,3500.0
2010-08-30 13:20:00,98.54,98.54,98.35,98.48,4400.0,56.8804,56.8804,56.7707,56.8458,4400.0
2010-08-30 13:25:00,98.42,98.42,98.15,98.19,34500.0,56.8111,56.8111,56.6553,56.6784,34500.0
2010-08-30 13:30:00,98.24,98.28,98.14,98.15,8800.0,56.7072,56.7303,56.6495,56.6553,8800.0
2010-08-30 13:35:00,98.16,98.2,98.1,98.1,2900.0,56.661,56.6841,56.6264,56.6264,2900.0
2010-08-30 13:40:00,98.06,98.21,98.06,98.19,4700.0,56.6033,56.6899,56.6033,56.6784,4700.0
2010-08-30 13:45:00,98.2,98.32,98.15,98.32,23200.0,56.6841,56.7534,56.6553,56.7534,23200.0
2010-08-30 13:50:00,98.27,98.28,98.19,98.21,5200.0,56.7245,56.7303,56.6784,56.6899,5200.0
2010-08-30 13:55:00,98.16,98.32,98.15,98.15,7600.0,56.661,56.7534,56.6553,56.6553,7600.0
2010-08-30 14:00:00,98.15,98.2,97.97,98.0,20000.0,56.6553,56.6841,56.5514,56.5687,20000.0
2010-08-30 14:05:00,98.0,98.03,97.81,97.96,12700.0,56.5687,56.586,56.459,56.5456,12700.0
2010-08-30 14:10:00,97.94,98.02,97.9,97.94,3300.0,56.534,56.5802,56.511,56.534,3300.0
2010-08-30 14:15:00,97.89,98.01,97.88,98.01,5200.0,56.5052,56.5745,56.4994,56.5745,5200.0
2010-08-30 14:20:00,98.09,98.13,98.05,98.05,1000.0,56.6206,56.6437,56.5975,56.5975,1000.0
2010-08-30 14:25:00,98.04,98.3,97.99,98.3,8700.0,56.5918,56.7419,56.5629,56.7419,8700.0
2010-08-30 14:30:00,98.3,98.45,98.25,98.34,4900.0,56.7419,56.8284,56.713,56.7649,4900.0
2010-08-30 14:35:00,98.32,98.37,98.19,98.33,5500.0,56.7534,56.7823,56.6784,56.7592,5500.0
2010-08-30 14:40:00,98.33,98.47,98.32,98.41,5100.0,56.7592,56.84,56.7534,56.8053,5100.0
2010-08-30 14:45:00,98.4,98.45,98.29,98.29,15200.0,56.7996,56.8284,56.7361,56.7361,15200.0
2010-08-30 14:50:00,98.27,98.42,98.24,98.42,7000.0,56.7245,56.8111,56.7072,56.8111,7000.0
2010-08-30 14:55:00,98.42,98.42,98.22,98.24,4200.0,56.8111,56.8111,56.6957,56.7072,4200.0
2010-08-30 15:00:00,98.25,98.3,98.14,98.2,6600.0,56.713,56.7419,56.6495,56.6841,6600.0
2010-08-30 15:05:00,98.23,98.24,98.08,98.14,11400.0,56.7014,56.7072,56.6149,56.6495,11400.0
2010-08-30 15:10:00,98.13,98.19,98.12,98.16,4500.0,56.6437,56.6784,56.6379,56.661,4500.0
2010-08-30 15:15:00,98.14,98.16,97.95,98.02,10000.0,56.6495,56.661,56.5398,56.5802,10000.0
2010-08-30 15:20:00,98.02,98.12,97.98,98.11,7100.0,56.5802,56.6379,56.5571,56.6322,7100.0
2010-08-30 15:25:00,98.11,98.14,98.0,98.04,7300.0,56.6322,56.6495,56.5687,56.5918,7300.0
2010-08-30 15:30:00,98.04,98.04,97.91,97.96,13100.0,56.5918,56.5918,56.5167,56.5456,13100.0
2010-08-30 15:35:00,97.99,98.06,97.95,98.06,20400.0,56.5629,56.6033,56.5398,56.6033,20400.0
2010-08-30 15:40:00,98.06,98.09,97.97,98.04,27400.0,56.6033,56.6206,56.5514,56.5918,27400.0
2010-08-30 15:45:00,98.01,98.03,97.77,97.8,34500.0,56.5745,56.586,56.4359,56.4532,34500.0
2010-08-30 15:50:00,97.78,97.78,97.57,97.62,43200.0,56.4417,56.4417,56.3205,56.3493,43200.0
2010-08-30 15:55:00,97.62,97.63,97.34,97.43,87600.0,56.3493,56.3551,56.1877,56.2397,87600.0
2010-08-31 09:30:00,97.25,97.37,97.05,97.17,6700.0,56.1358,56.205,56.0203,56.0896,6700.0
2010-08-31 09:35:00,97.1,97.14,96.78,96.79,2700.0,56.0492,56.0723,55.8645,55.8702,2700.0
2010-08-31 09:40:00,96.74,96.88,96.58,96.64,3300.0,55.8414,55.9222,55.749,55.7836,3300.0
2010-08-31 09:45:00,96.64,97.21,96.61,97.09,7200.0,55.7836,56.1127,55.7663,56.0434,7200.0
2010-08-31 09:50:00,97.16,97.21,96.98,97.19,8000.0,56.0838,56.1127,55.9799,56.1011,8000.0
2010-08-31 09:55:00,97.2,97.2,96.89,97.13,6000.0,56.1069,56.1069,55.928,56.0665,6000.0
2010-08-31 10:00:00,97.08,97.7,97.08,97.6,12300.0,56.0376,56.3955,56.0376,56.3378,12300.0
2010-08-31 10:05:00,97.59,97.79,97.5,97.72,5300.0,56.332,56.4475,56.2801,56.4071,5300.0
2010-08-31 10:10:00,97.75,97.95,97.71,97.73,13300.0,56.4244,56.5398,56.4013,56.4128,13300.0
2010-08-31 10:15:00,97.75,97.8,97.53,97.53,16500.0,56.4244,56.4532,56.2974,56.2974,16500.0
2010-08-31 10:20:00,97.52,97.55,97.28,97.29,14600.0,56.2916,56.3089,56.1531,56.1588,14600.0
2010-08-31 10:25:00,97.38,97.67,97.31,97.66,16000.0,56.2108,56.3782,56.1704,56.3724,16000.0
2010-08-31 10:30:00,97.69,97.8,97.57,97.61,9500.0,56.3897,56.4532,56.3205,56.3436,9500.0
2010-08-31 10:35:00,97.61,97.7,97.3,97.39,11500.0,56.3436,56.3955,56.1646,56.2166,11500.0
2010-08-31 10:40:00,97.41,97.55,97.23,97.55,5900.0,56.2281,56.3089,56.1242,56.3089,5900.0
2010-08-31 10:45:00,97.52,97.56,97.42,97.5,9000.0,56.2916,56.3147,56.2339,56.2801,9000.0
2010-08-31 10:50:00,97.49,97.73,97.47,97.57,8000.0,56.2743,56.4128,56.2627,56.3205,8000.0
2010-08-31 10:55:00,97.58,97.83,97.52,97.77,8100.0,56.3262,56.4706,56.2916,56.4359,8100.0
2010-08-31 11:00:00,97.77,97.91,97.73,97.75,8500.0,56.4359,56.5167,56.4128,56.4244,8500.0
2010-08-31 11:05:00,97.76,97.79,97.41,97.48,11900.0,56.4301,56.4475,56.2281,56.2685,11900.0
2010-08-31 11:10:00,97.48,97.69,97.36,97.65,13400.0,56.2685,56.3897,56.1993,56.3667,13400.0
2010-08-31 11:15:00,97.63,97.8,97.61,97.71,4000.0,56.3551,56.4532,56.3436,56.4013,4000.0
2010-08-31 11:20:00,97.7,97.94,97.67,97.91,14800.0,56.3955,56.534,56.3782,56.5167,14800.0
2010-08-31 11:25:00,97.85,98.06,97.82,97.88,4500.0,56.4821,56.6033,56.4648,56.4994,4500.0
2010-08-31 11:30:00,97.84,98.07,97.78,98.0,4600.0,56.4763,56.6091,56.4417,56.5687,4600.0
2010-08-31 11:35:00,98.0,98.18,97.97,98.05,3900.0,56.5687,56.6726,56.5514,56.5975,3900.0
2010-08-31 11:40:00,98.04,98.08,97.93,97.97,4400.0,56.5918,56.6149,56.5283,56.5514,4400.0
2010-08-31 11:45:00,98.0,98.04,97.92,98.03,2000.0,56.5687,56.5918,56.5225,56.586,2000.0
2010-08-31 11:50:00,98.03,98.2,98.03,98.09,6200.0,56.586,56.6841,56.586,56.6206,6200.0
2010-08-31 11:55:00,98.1,98.12,97.88,97.95,5000.0,56.6264,56.6379,56.4994,56.5398,5000.0
2010-08-31 12:00:00,97.96,98.04,97.9,97.92,2700.0,56.5456,56.5918,56.511,56.5225,2700.0
2010-08-31 12:05:00,97.93,98.01,97.84,97.84,2800.0,56.5283,56.5745,56.4763,56.4763,2800.0
2010-08-31 12:10:00,97.81,97.87,97.75,97.8,2200.0,56.459,56.4936,56.4244,56.4532,2200.0
2010-08-31 12:15:00,97.83,97.87,97.73,97.87,3800.0,56.4706,56.4936,56.4128,56.4936,3800.0
2010-08-31 12:20:00,97.82,97.91,97.81,97.88,2600.0,56.4648,56.5167,56.459,56.4994,2600.0
2010-08-31 12:25:00,97.86,97.88,97.8,97.86,2900.0,56.4879,56.4994,56.4532,56.4879,2900.0
2010-08-31 12:30:00,97.82,97.96,97.82,97.95,3600.0,56.4648,56.5456,56.4648,56.5398,3600.0
2010-08-31 12:35:00,97.9,97.91,97.82,97.82,4500.0,56.511,56.5167,56.4648,56.4648,4500.0
2010-08-31 12:40:00,97.85,97.85,97.69,97.78,5700.0,56.4821,56.4821,56.3897,56.4417,5700.0
2010-08-31 12:45:00,97.78,97.92,97.76,97.85,3500.0,56.4417,56.5225,56.4301,56.4821,3500.0
2010-08-31 12:50:00,97.91,97.97,97.7,97.73,4700.0,56.5167,56.5514,56.3955,56.4128,4700.0
2010-08-31 12:55:00,97.68,97.7,97.6,97.66,4300.0,56.384,56.3955,56.3378,56.3724,4300.0
2010-08-31 13:00:00,97.64,97.77,97.62,97.63,8500.0,56.3609,56.4359,56.3493,56.3551,8500.0
2010-08-31 13:05:00,97.61,97.76,97.61,97.69,3700.0,56.3436,56.4301,56.3436,56.3897,3700.0
2010-08-31 13:10:00,97.76,97.96,97.76,97.96,2400.0,56.4301,56.5456,56.4301,56.5456,2400.0
2010-08-31 13:15:00,97.97,97.97,97.86,97.87,1600.0,56.5514,56.5514,56.4879,56.4936,1600.0
2010-08-31 13:20:00,97.88,98.14,97.88,98.11,7300.0,56.4994,56.6495,56.4994,56.6322,7300.0
2010-08-31 13:25:00,98.08,98.16,98.05,98.13,2800.0,56.6149,56.661,56.5975,56.6437,2800.0
2010-08-31 13:30:00,98.12,98.18,98.03,98.06,4600.0,56.6379,56.6726,56.586,56.6033,4600.0
2010-08-31 13:35:00,98.09,98.19,98.02,98.13,3700.0,56.6206,56.6784,56.5802,56.6437,3700.0
2010-08-31 13:40:00,98.11,98.14,98.03,98.06,2200.0,56.6322,56.6495,56.586,56.6033,2200.0
2010-08-31 13:45:00,98.09,98.12,98.0,98.06,4100.0,56.6206,56.6379,56.5687,56.6033,4100.0
2010-08-31 13:50:00,98.08,98.19,98.08,98.14,5700.0,56.6149,56.6784,56.6149,56.6495,5700.0
2010-08-31 13:55:00,98.14,98.24,98.14,98.21,4500.0,56.6495,56.7072,56.6495,56.6899,4500.0
2010-08-31 14:00:00,98.2,98.3,97.92,98.03,14500.0,56.6841,56.7419,56.5225,56.586,14500.0
2010-08-31 14:05:00,98.0,98.36,98.0,98.28,7800.0,56.5687,56.7765,56.5687,56.7303,7800.0
2010-08-31 14:10:00,98.25,98.33,98.2,98.22,4500.0,56.713,56.7592,56.6841,56.6957,4500.0
2010-08-31 14:15:00,98.19,98.19,97.81,97.81,12300.0,56.6784,56.6784,56.459,56.459,12300.0
2010-08-31 14:20:00,97.79,97.91,97.68,97.78,8900.0,56.4475,56.5167,56.384,56.4417,8900.0
2010-08-31 14:25:00,97.82,97.94,97.71,97.79,4000.0,56.4648,56.534,56.4013,56.4475,4000.0
2010-08-31 14:30:00,97.78,97.81,97.66,97.74,13600.0,56.4417,56.459,56.3724,56.4186,13600.0
2010-08-31 14:35:00,97.72,97.79,97.63,97.69,35800.0,56.4071,56.4475,56.3551,56.3897,35800.0
2010-08-31 14:40:00,97.69,97.75,97.44,97.5,15100.0,56.3897,56.4244,56.2454,56.2801,15100.0
2010-08-31 14:45:00,97.43,97.52,97.31,97.31,7800.0,56.2397,56.2916,56.1704,56.1704,7800.0
2010-08-31 14:50:00,97.29,97.66,97.29,97.65,8100.0,56.1588,56.3724,56.1588,56.3667,8100.0
2010-08-31 14:55:00,97.65,97.71,97.58,97.6,20800.0,56.3667,56.4013,56.3262,56.3378,20800.0
2010-08-31 15:00:00,97.6,97.88,97.6,97.81,14700.0,56.3378,56.4994,56.3378,56.459,14700.0
2010-08-31 15:05:00,97.82,97.82,97.59,97.72,11400.0,56.4648,56.4648,56.332,56.4071,11400.0
2010-08-31 15:10:00,97.7,97.76,97.53,97.63,10700.0,56.3955,56.4301,56.2974,56.3551,10700.0
2010-08-31 15:15:00,97.62,97.83,97.57,97.77,16700.0,56.3493,56.4706,56.3205,56.4359,16700.0
2010-08-31 15:20:00,97.77,97.83,97.64,97.7,14600.0,56.4359,56.4706,56.3609,56.3955,14600.0
2010-08-31 15:25:00,97.74,97.86,97.65,97.83,9800.0,56.4186,56.4879,56.3667,56.4706,9800.0
2010-08-31 15:30:00,97.83,97.97,97.8,97.83,18600.0,56.4706,56.5514,56.4532,56.4706,18600.0
2010-08-31 15:35:00,97.84,97.9,97.61,97.73,25500.0,56.4763,56.511,56.3436,56.4128,25500.0
2010-08-31 15:40:00,97.7,98.01,97.69,97.99,27200.0,56.3955,56.5745,56.3897,56.5629,27200.0
2010-08-31 15:45:00,98.0,98.39,98.0,98.15,51600.0,56.5687,56.7938,56.5687,56.6553,51600.0
2010-08-31 15:50:00,98.17,98.23,98.03,98.09,30600.0,56.6668,56.7014,56.586,56.6206,30600.0
2010-08-31 15:55:00,98.06,98.21,97.97,98.05,97800.0,56.6033,56.6899,56.5514,56.5975,97800.0
2010-09-01 09:30:00,99.22,99.75,98.98,99.58,24000.0,57.2729,57.5788,57.1344,57.4807,24000.0
2010-09-01 09:35:00,99.59,99.9,99.59,99.88,18000.0,57.4865,57.6654,57.4865,57.6539,18000.0
2010-09-01 09:40:00,99.76,99.86,99.52,99.55,6300.0,57.5846,57.6423,57.4461,57.4634,6300.0
2010-09-01 09:45:00,99.58,99.76,99.58,99.65,9300.0,57.4807,57.5846,57.4807,57.5211,9300.0
2010-09-01 09:50:00,99.61,99.71,99.46,99.63,14700.0,57.498,57.5557,57.4114,57.5096,14700.0
2010-09-01 09:55:00,99.71,99.71,99.44,99.58,11400.0,57.5557,57.5557,57.3999,57.4807,11400.0
2010-09-01 10:00:00,99.58,100.31,99.51,100.12,38700.0,57.4807,57.9021,57.4403,57.7924,38700.0
2010-09-01 10:05:00,100.13,100.13,99.9,99.9,13300.0,57.7982,57.7982,57.6654,57.6654,13300.0
2010-09-01 10:10:00,99.95,99.95,99.76,99.82,25800.0,57.6943,57.6943,57.5846,57.6192,25800.0
2010-09-01 10:15:00,99.82,99.9,99.7,99.7,26700.0,57.6192,57.6654,57.55,57.55,26700.0
2010-09-01 10:20:00,99.75,99.82,99.64,99.71,24500.0,57.5788,57.6192,57.5153,57.5557,24500.0
2010-09-01 10:25:00,99.71,99.78,99.57,99.75,15500.0,57.5557,57.5962,57.4749,57.5788,15500.0
2010-09-01 10:30:00,99.75,99.75,99.61,99.71,19800.0,57.5788,57.5788,57.498,57.5557,19800.0
2010-09-01 10:35:00,99.65,99.67,99.49,99.56,11600.0,57.5211,57.5327,57.4288,57.4692,11600.0
2010-09-01 10:40:00,99.5,99.55,99.43,99.48,9700.0,57.4345,57.4634,57.3941,57.423,9700.0
2010-09-01 10:45:00,99.45,99.48,99.4,99.47,8300.0,57.4057,57.423,57.3768,57.4172,8300.0
2010-09-01 10:50:00,99.47,99.59,99.42,99.54,14600.0,57.4172,57.4865,57.3884,57.4576,14600.0
2010-09-01 10:55:00,99.57,99.65,99.53,99.53,8900.0,57.4749,57.5211,57.4518,57.4518,8900.0
2010-09-01 11:00:00,99.57,99.61,99.53,99.59,5300.0,57.4749,57.498,57.4518,57.4865,5300.0
2010-09-01 11:05:00,99.6,99.65,99.53,99.54,6800.0,57.4923,57.5211,57.4518,57.4576,6800.0
2010-09-01 11:10:00,99.59,99.61,99.55,99.58,6800.0,57.4865,57.498,57.4634,57.4807,6800.0
2010-09-01 11:15:00,99.58,99.58,99.43,99.48,10800.0,57.4807,57.4807,57.3941,57.423,10800.0
2010-09-01 11:20:00,99.46,99.5,99.32,99.33,31800.0,57.4114,57.4345,57.3306,57.3364,31800.0
2010-09-01 11:25:00,99.33,99.36,99.18,99.19,15000.0,57.3364,57.3537,57.2498,57.2556,15000.0
2010-09-01 11:30:00,99.2,99.27,99.14,99.17,12000.0,57.2614,57.3018,57.2267,57.244,12000.0
2010-09-01 11:35:00,99.19,99.2,99.1,99.14,12900.0,57.2556,57.2614,57.2036,57.2267,12900.0
2010-09-01 11:40:00,99.13,99.19,99.09,99.17,10600.0,57.221,57.2556,57.1979,57.244,10600.0
2010-09-01 11:45:00,99.15,99.2,98.96,98.99,12700.0,57.2325,57.2614,57.1228,57.1401,12700.0
2010-09-01 11:50:00,99.01,99.11,98.99,99.07,15700.0,57.1517,57.2094,57.1401,57.1863,15700.0
2010-09-01 11:55:00,99.09,99.09,98.93,98.95,8500.0,57.1979,57.1979,57.1055,57.1171,8500.0
2010-09-01 12:00:00,99.0,99.06,98.9,98.9,10100.0,57.1459,57.1805,57.0882,57.0882,10100.0
2010-09-01 12:05:00,98.9,99.0,98.89,98.92,6700.0,57.0882,57.1459,57.0824,57.0997,6700.0
2010-09-01 12:10:00,98.88,98.93,98.86,98.9,8100.0,57.0766,57.1055,57.0651,57.0882,8100.0
2010-09-01 12:15:00,98.9,99.0,98.89,98.91,10400.0,57.0882,57.1459,57.0824,57.094,10400.0
2010-09-01 12:20:00,98.92,98.96,98.73,98.76,24600.0,57.0997,57.1228,56.9901,57.0074,24600.0
2010-09-01 12:25:00,98.78,98.83,98.71,98.76,9300.0,57.0189,57.0478,56.9785,57.0074,9300.0
2010-09-01 12:30:00,98.74,98.79,98.69,98.74,5700.0,56.9958,57.0247,56.967,56.9958,5700.0
2010-09-01 12:35:00,98.77,98.9,98.7,98.85,22900.0,57.0131,57.0882,56.9727,57.0593,22900.0
2010-09-01 12:40:00,98.84,98.96,98.84,98.91,6700.0,57.0536,57.1228,57.0536,57.094,6700.0
2010-09-01 12:45:00,98.91,98.98,98.9,98.96,4700.0,57.094,57.1344,57.0882,57.1228,4700.0
2010-09-01 12:50:00,98.96,99.09,98.95,99.06,8000.0,57.1228,57.1979,57.1171,57.1805,8000.0
2010-09-01 12:55:00,99.08,99.11,99.05,99.11,4300.0,57.1921,57.2094,57.1748,57.2094,4300.0
2010-09-01 13:00:00,99.11,99.17,99.07,99.15,5600.0,57.2094,57.244,57.1863,57.2325,5600.0
2010-09-01 13:05:00,99.2,99.34,99.19,99.31,3700.0,57.2614,57.3422,57.2556,57.3249,3700.0
2010-09-01 13:10:00,99.31,99.35,99.17,99.3,8800.0,57.3249,57.3479,57.244,57.3191,8800.0
2010-09-01 13:15:00,99.31,99.35,99.26,99.35,2400.0,57.3249,57.3479,57.296,57.3479,2400.0
2010-09-01 13:20:00,99.36,99.46,99.31,99.41,3500.0,57.3537,57.4114,57.3249,57.3826,3500.0
2010-09-01 13:25:00,99.41,99.45,99.4,99.41,4300.0,57.3826,57.4057,57.3768,57.3826,4300.0
2010-09-01 13:30:00,99.41,99.53,99.4,99.52,3200.0,57.3826,57.4518,57.3768,57.4461,3200.0
2010-09-01 13:35:00,99.53,99.62,99.52,99.54,8400.0,57.4518,57.5038,57.4461,57.4576,8400.0
2010-09-01 13:40:00,99.57,99.65,99.53,99.64,3400.0,57.4749,57.5211,57.4518,57.5153,3400.0
2010-09-01 13:45:00,99.67,99.79,99.6,99.71,27000.0,57.5327,57.6019,57.4923,57.5557,27000.0
2010-09-01 13:50:00,99.75,99.87,99.7,99.85,13100.0,57.5788,57.6481,57.55,57.6366,13100.0
2010-09-01 13:55:00,99.8,99.91,99.78,99.91,9700.0,57.6077,57.6712,57.5962,57.6712,9700.0
2010-09-01 14:00:00,99.91,99.97,99.88,99.94,10600.0,57.6712,57.7058,57.6539,57.6885,10600.0
2010-09-01 14:05:00,99.96,100.17,99.93,100.02,15200.0,57.7001,57.8213,57.6827,57.7347,15200.0
2010-09-01 14:10:00,100.0,100.04,99.84,99.91,20600.0,57.7231,57.7462,57.6308,57.6712,20600.0
2010-09-01 14:15:00,99.91,99.98,99.85,99.92,7900.0,57.6712,57.7116,57.6366,57.677,7900.0
2010-09-01 14:20:00,99.91,99.94,99.74,99.75,19300.0,57.6712,57.6885,57.5731,57.5788,19300.0
2010-09-01 14:25:00,99.73,99.85,99.69,99.78,9800.0,57.5673,57.6366,57.5442,57.5962,9800.0
2010-09-01 14:30:00,99.78,99.88,99.77,99.88,8400.0,57.5962,57.6539,57.5904,57.6539,8400.0
2010-09-01 14:35:00,99.85,99.86,99.67,99.75,13300.0,57.6366,57.6423,57.5327,57.5788,13300.0
2010-09-01 14:40:00,99.76,99.99,99.76,99.91,15400.0,57.5846,57.7174,57.5846,57.6712,15400.0
2010-09-01 14:45:00,99.91,99.99,99.85,99.91,17000.0,57.6712,57.7174,57.6366,57.6712,17000.0
2010-09-01 14:50:00,99.92,100.09,99.91,100.04,16000.0,57.677,57.7751,57.6712,57.7462,16000.0
2010-09-01 14:55:00,100.02,100.16,99.98,100.13,15400.0,57.7347,57.8155,57.7116,57.7982,15400.0
2010-09-01 15:00:00,100.13,100.24,100.06,100.24,25100.0,57.7982,57.8617,57.7578,57.8617,25100.0
2010-09-01 15:05:00,100.24,100.34,100.2,100.28,33900.0,57.8617,57.9194,57.8386,57.8848,33900.0
2010-09-01 15:10:00,100.27,100.37,100.24,100.37,14900.0,57.879,57.9367,57.8617,57.9367,14900.0
2010-09-01 15:15:00,100.35,100.41,100.31,100.4,17800.0,57.9252,57.9598,57.9021,57.954,17800.0
2010-09-01 15:20:00,100.41,100.46,100.27,100.35,22000.0,57.9598,57.9887,57.879,57.9252,22000.0
2010-09-01 15:25:00,100.36,100.45,100.28,100.43,24700.0,57.9309,57.9829,57.8848,57.9714,24700.0
2010-09-01 15:30:00,100.43,100.5,100.36,100.46,22500.0,57.9714,58.0118,57.9309,57.9887,22500.0
2010-09-01 15:35:00,100.44,100.6,100.44,100.55,29800.0,57.9771,58.0695,57.9771,58.0406,29800.0
2010-09-01 15:40:00,100.53,100.77,100.53,100.72,38600.0,58.0291,58.1676,58.0291,58.1388,38600.0
2010-09-01 15:45:00,100.73,100.82,100.5,100.52,44300.0,58.1445,58.1965,58.0118,58.0233,44300.0
2010-09-01 15:50:00,100.52,100.55,100.41,100.47,68200.0,58.0233,58.0406,57.9598,57.9944,68200.0
2010-09-01 15:55:00,100.48,100.61,100.45,100.53,127100.0,58.0002,58.0753,57.9829,58.0291,127100.0
2010-09-02 09:30:00,100.99,100.99,100.46,100.63,16800.0,58.2946,58.2946,57.9887,58.0868,16800.0
2010-09-02 09:35:00,100.69,100.86,100.62,100.72,12400.0,58.1214,58.2196,58.081,58.1388,12400.0
2010-09-02 09:40:00,100.68,100.91,100.67,100.91,10900.0,58.1157,58.2484,58.1099,58.2484,10900.0
2010-09-02 09:45:00,100.82,101.0,100.82,101.0,13400.0,58.1965,58.3004,58.1965,58.3004,13400.0
2010-09-02 09:50:00,100.98,101.0,100.89,100.97,16100.0,58.2888,58.3004,58.2369,58.2831,16100.0
2010-09-02 09:55:00,100.98,100.98,100.9,100.92,14700.0,58.2888,58.2888,58.2427,58.2542,14700.0
2010-09-02 10:00:00,100.9,100.99,100.73,100.77,38400.0,58.2427,58.2946,58.1445,58.1676,38400.0
2010-09-02 10:05:00,100.8,101.14,100.78,101.07,41500.0,58.1849,58.3812,58.1734,58.3408,41500.0
2010-09-02 10:10:00,101.07,101.2,101.04,101.16,22400.0,58.3408,58.4158,58.3235,58.3927,22400.0
2010-09-02 10:15:00,101.14,101.15,100.87,100.9,40200.0,58.3812,58.387,58.2253,58.2427,40200.0
2010-09-02 10:20:00,100.91,101.19,100.88,101.1,10900.0,58.2484,58.41,58.2311,58.3581,10900.0
2010-09-02 10:25:00,101.09,101.25,101.04,101.25,12200.0,58.3523,58.4447,58.3235,58.4447,12200.0
2010-09-02 10:30:00,101.25,101.4,101.22,101.4,13200.0,58.4447,58.5313,58.4274,58.5313,13200.0
2010-09-02 10:35:00,101.37,101.52,101.32,101.52,8200.0,58.514,58.6005,58.4851,58.6005,8200.0
2010-09-02 10:40:00,101.52,101.62,101.48,101.53,13200.0,58.6005,58.6583,58.5774,58.6063,13200.0
2010-09-02 10:45:00,101.54,101.57,101.5,101.57,13200.0,58.6121,58.6294,58.589,58.6294,13200.0
2010-09-02 10:50:00,101.58,101.63,101.51,101.59,12100.0,58.6352,58.664,58.5948,58.6409,12100.0
2010-09-02 10:55:00,101.6,101.74,101.58,101.62,13100.0,58.6467,58.7275,58.6352,58.6583,13100.0
2010-09-02 11:00:00,101.62,101.78,101.62,101.72,14000.0,58.6583,58.7506,58.6583,58.716,14000.0
2010-09-02 11:05:00,101.73,101.74,101.59,101.69,9200.0,58.7218,58.7275,58.6409,58.6987,9200.0
2010-09-02 11:10:00,101.69,101.76,101.65,101.65,11100.0,58.6987,58.7391,58.6756,58.6756,11100.0
2010-09-02 11:15:00,101.68,101.68,101.51,101.53,15800.0,58.6929,58.6929,58.5948,58.6063,15800.0
2010-09-02 11:20:00,101.51,101.51,101.31,101.35,15200.0,58.5948,58.5948,58.4793,58.5024,15200.0
2010-09-02 11:25:00,101.36,101.41,101.23,101.31,13200.0,58.5082,58.537,58.4331,58.4793,13200.0
2010-09-02 11:30:00,101.29,101.44,101.26,101.39,7600.0,58.4678,58.5544,58.4505,58.5255,7600.0
2010-09-02 11:35:00,101.39,101.41,101.24,101.24,11400.0,58.5255,58.537,58.4389,58.4389,11400.0
2010-09-02 11:40:00,101.25,101.33,101.21,101.26,18200.0,58.4447,58.4909,58.4216,58.4505,18200.0
2010-09-02 11:45:00,101.26,101.36,101.26,101.35,11000.0,58.4505,58.5082,58.4505,58.5024,11000.0
2010-09-02 11:50:00,101.32,101.32,101.28,101.3,6500.0,58.4851,58.4851,58.462,58.4735,6500.0
2010-09-02 11:55:00,101.3,101.36,101.23,101.28,9200.0,58.4735,58.5082,58.4331,58.462,9200.0
2010-09-02 12:00:00,101.29,101.48,101.27,101.48,13800.0,58.4678,58.5774,58.4562,58.5774,13800.0
2010-09-02 12:05:00,101.49,101.64,101.49,101.58,21800.0,58.5832,58.6698,58.5832,58.6352,21800.0
2010-09-02 12:10:00,101.57,101.69,101.57,101.69,10800.0,58.6294,58.6987,58.6294,58.6987,10800.0
2010-09-02 12:15:00,101.69,101.73,101.62,101.71,16000.0,58.6987,58.7218,58.6583,58.7102,16000.0
2010-09-02 12:20:00,101.72,101.83,101.72,101.73,9600.0,58.716,58.7795,58.716,58.7218,9600.0
2010-09-02 12:25:00,101.72,101.72,101.56,101.62,11200.0,58.716,58.716,58.6236,58.6583,11200.0
2010-09-02 12:30:00,101.6,101.63,101.57,101.58,3500.0,58.6467,58.664,58.6294,58.6352,3500.0
2010-09-02 12:35:00,101.58,101.69,101.58,101.69,7800.0,58.6352,58.6987,58.6352,58.6987,7800.0
2010-09-02 12:40:00,101.67,101.75,101.61,101.64,11600.0,58.6871,58.7333,58.6525,58.6698,11600.0
2010-09-02 12:45:00,101.64,101.72,101.58,101.72,9200.0,58.6698,58.716,58.6352,58.716,9200.0
2010-09-02 12:50:00,101.71,101.71,101.44,101.49,23300.0,58.7102,58.7102,58.5544,58.5832,23300.0
2010-09-02 12:55:00,101.47,101.47,101.3,101.34,15500.0,58.5717,58.5717,58.4735,58.4966,15500.0
2010-09-02 13:00:00,101.33,101.5,101.31,101.49,9900.0,58.4909,58.589,58.4793,58.5832,9900.0
2010-09-02 13:05:00,101.48,101.55,101.46,101.5,7700.0,58.5774,58.6179,58.5659,58.589,7700.0
2010-09-02 13:10:00,101.52,101.54,101.36,101.36,10000.0,58.6005,58.6121,58.5082,58.5082,10000.0
2010-09-02 13:15:00,101.39,101.52,101.39,101.47,8900.0,58.5255,58.6005,58.5255,58.5717,8900.0
2010-09-02 13:20:00,101.48,101.6,101.48,101.5,13000.0,58.5774,58.6467,58.5774,58.589,13000.0
2010-09-02 13:25:00,101.51,101.63,101.5,101.55,13400.0,58.5948,58.664,58.589,58.6179,13400.0
2010-09-02 13:30:00,101.53,101.6,101.52,101.56,13200.0,58.6063,58.6467,58.6005,58.6236,13200.0
2010-09-02 13:35:00,101.55,101.62,101.53,101.62,9500.0,58.6179,58.6583,58.6063,58.6583,9500.0
2010-09-02 13:40:00,101.63,101.74,101.59,101.71,10300.0,58.664,58.7275,58.6409,58.7102,10300.0
2010-09-02 13:45:00,101.7,101.74,101.65,101.74,10000.0,58.7044,58.7275,58.6756,58.7275,10000.0
2010-09-02 13:50:00,101.74,101.88,101.74,101.83,11500.0,58.7275,58.8083,58.7275,58.7795,11500.0
2010-09-02 13:55:00,101.86,101.95,101.82,101.94,10100.0,58.7968,58.8487,58.7737,58.843,10100.0
2010-09-02 14:00:00,101.94,101.97,101.88,101.92,11600.0,58.843,58.8603,58.8083,58.8314,11600.0
2010-09-02 14:05:00,101.93,102.0,101.92,101.99,11000.0,58.8372,58.8776,58.8314,58.8718,11000.0
2010-09-02 14:10:00,102.0,102.0,101.93,102.0,30500.0,58.8776,58.8776,58.8372,58.8776,30500.0
2010-09-02 14:15:00,102.0,102.1,101.94,102.07,15100.0,58.8776,58.9353,58.843,58.918,15100.0
2010-09-02 14:20:00,102.09,102.15,102.0,102.04,11100.0,58.9296,58.9642,58.8776,58.9007,11100.0
2010-09-02 14:25:00,102.06,102.1,101.98,102.03,12800.0,58.9122,58.9353,58.8661,58.8949,12800.0
2010-09-02 14:30:00,102.01,102.05,101.97,101.97,13800.0,58.8834,58.9065,58.8603,58.8603,13800.0
2010-09-02 14:35:00,101.97,102.0,101.93,102.0,11300.0,58.8603,58.8776,58.8372,58.8776,11300.0
2010-09-02 14:40:00,102.0,102.01,101.87,101.88,17200.0,58.8776,58.8834,58.8026,58.8083,17200.0
2010-09-02 14:45:00,101.88,101.96,101.88,101.96,10500.0,58.8083,58.8545,58.8083,58.8545,10500.0
2010-09-02 14:50:00,101.96,102.02,101.92,101.97,14300.0,58.8545,58.8892,58.8314,58.8603,14300.0
2010-09-02 14:55:00,101.96,102.02,101.92,102.01,16500.0,58.8545,58.8892,58.8314,58.8834,16500.0
2010-09-02 15:00:00,102.01,102.04,101.97,102.01,14000.0,58.8834,58.9007,58.8603,58.8834,14000.0
2010-09-02 15:05:00,102.02,102.1,102.0,102.04,42100.0,58.8892,58.9353,58.8776,58.9007,42100.0
2010-09-02 15:10:00,102.04,102.12,102.0,102.06,25300.0,58.9007,58.9469,58.8776,58.9122,25300.0
2010-09-02 15:15:00,102.04,102.16,102.02,102.05,19000.0,58.9007,58.97,58.8892,58.9065,19000.0
2010-09-02 15:20:00,102.05,102.15,102.03,102.05,18200.0,58.9065,58.9642,58.8949,58.9065,18200.0
2010-09-02 15:25:00,102.04,102.08,101.95,101.97,18800.0,58.9007,58.9238,58.8487,58.8603,18800.0
2010-09-02 15:30:00,101.98,102.06,101.95,102.05,19400.0,58.8661,58.9122,58.8487,58.9065,19400.0
2010-09-02 15:35:00,102.04,102.22,102.0,102.18,40500.0,58.9007,59.0046,58.8776,58.9815,40500.0
2010-09-02 15:40:00,102.18,102.3,102.18,102.24,25900.0,58.9815,59.0508,58.9815,59.0161,25900.0
2010-09-02 15:45:00,102.24,102.4,102.24,102.33,59900.0,59.0161,59.1085,59.0161,59.0681,59900.0
2010-09-02 15:50:00,102.33,102.34,102.19,102.23,54100.0,59.0681,59.0739,58.9873,59.0104,54100.0
2010-09-02 15:55:00,102.25,102.47,102.24,102.37,100600.0,59.0219,59.1489,59.0161,59.0912,100600.0
2010-09-03 09:30:00,103.03,103.43,102.79,102.91,32400.0,59.4722,59.703,59.3336,59.4029,32400.0
2010-09-03 09:35:00,102.94,103.07,102.91,103.03,14900.0,59.4202,59.4952,59.4029,59.4722,14900.0
2010-09-03 09:40:00,103.03,103.23,102.94,103.12,14700.0,59.4722,59.5876,59.4202,59.5241,14700.0
2010-09-03 09:45:00,103.16,103.3,103.04,103.18,10700.0,59.5472,59.628,59.4779,59.5587,10700.0
2010-09-03 09:50:00,103.09,103.19,103.05,103.1,5500.0,59.5068,59.5645,59.4837,59.5126,5500.0
2010-09-03 09:55:00,103.1,103.2,103.08,103.14,6100.0,59.5126,59.5703,59.501,59.5357,6100.0
2010-09-03 10:00:00,103.13,103.14,102.8,103.06,45800.0,59.5299,59.5357,59.3394,59.4895,45800.0
2010-09-03 10:05:00,103.09,103.09,102.75,102.75,33000.0,59.5068,59.5068,59.3105,59.3105,33000.0
2010-09-03 10:10:00,102.8,102.9,102.55,102.65,30400.0,59.3394,59.3971,59.1951,59.2528,30400.0
2010-09-03 10:15:00,102.62,102.8,102.44,102.72,15000.0,59.2355,59.3394,59.1316,59.2932,15000.0
2010-09-03 10:20:00,102.75,103.0,102.75,102.82,12600.0,59.3105,59.4548,59.3105,59.3509,12600.0
2010-09-03 10:25:00,102.86,102.86,102.59,102.7,10300.0,59.374,59.374,59.2182,59.2817,10300.0
2010-09-03 10:30:00,102.66,102.68,102.48,102.61,19500.0,59.2586,59.2701,59.1547,59.2297,19500.0
2010-09-03 10:35:00,102.62,102.82,102.57,102.81,9900.0,59.2355,59.3509,59.2066,59.3452,9900.0
2010-09-03 10:40:00,102.8,102.96,102.8,102.93,3900.0,59.3394,59.4317,59.3394,59.4144,3900.0
2010-09-03 10:45:00,102.95,102.97,102.78,102.87,8300.0,59.426,59.4375,59.3278,59.3798,8300.0
2010-09-03 10:50:00,102.86,102.86,102.71,102.71,8000.0,59.374,59.374,59.2874,59.2874,8000.0
2010-09-03 10:55:00,102.74,102.84,102.61,102.84,31700.0,59.3048,59.3625,59.2297,59.3625,31700.0
2010-09-03 11:00:00,102.84,102.84,102.66,102.78,7100.0,59.3625,59.3625,59.2586,59.3278,7100.0
2010-09-03 11:05:00,102.76,102.88,102.76,102.88,5900.0,59.3163,59.3856,59.3163,59.3856,5900.0
2010-09-03 11:10:00,102.88,102.96,102.78,102.87,10900.0,59.3856,59.4317,59.3278,59.3798,10900.0
2010-09-03 11:15:00,102.92,103.02,102.83,102.98,8300.0,59.4087,59.4664,59.3567,59.4433,8300.0
2010-09-03 11:20:00,102.95,102.97,102.87,102.9,5700.0,59.426,59.4375,59.3798,59.3971,5700.0
2010-09-03 11:25:00,102.88,103.05,102.83,102.85,8500.0,59.3856,59.4837,59.3567,59.3683,8500.0
2010-09-03 11:30:00,102.82,102.99,102.82,102.96,3100.0,59.3509,59.4491,59.3509,59.4317,3100.0
2010-09-03 11:35:00,102.88,102.99,102.84,102.94,5600.0,59.3856,59.4491,59.3625,59.4202,5600.0
2010-09-03 11:40:00,102.98,103.07,102.96,103.01,6900.0,59.4433,59.4952,59.4317,59.4606,6900.0
2010-09-03 11:45:00,103.03,103.09,102.92,103.03,7800.0,59.4722,59.5068,59.4087,59.4722,7800.0
2010-09-03 11:50:00,103.05,103.07,102.9,102.98,21700.0,59.4837,59.4952,59.3971,59.4433,21700.0
2010-09-03 11:55:00,103.02,103.11,102.95,102.95,6100.0,59.4664,59.5183,59.426,59.426,6100.0
2010-09-03 12:00:00,103.0,103.05,102.95,103.02,3600.0,59.4548,59.4837,59.426,59.4664,3600.0
2010-09-03 12:05:00,103.01,103.07,102.98,102.99,5300.0,59.4606,59.4952,59.4433,59.4491,5300.0
2010-09-03 12:10:00,103.0,103.14,102.97,103.14,2700.0,59.4548,59.5357,59.4375,59.5357,2700.0
2010-09-03 12:15:00,103.13,103.13,103.03,103.1,3000.0,59.5299,59.5299,59.4722,59.5126,3000.0
2010-09-03 12:20:00,103.11,103.16,103.11,103.11,2300.0,59.5183,59.5472,59.5183,59.5183,2300.0
2010-09-03 12:25:00,103.11,103.12,103.01,103.04,12000.0,59.5183,59.5241,59.4606,59.4779,12000.0
2010-09-03 12:30:00,103.05,103.15,103.03,103.13,3300.0,59.4837,59.5414,59.4722,59.5299,3300.0
2010-09-03 12:35:00,103.12,103.25,103.1,103.18,16900.0,59.5241,59.5991,59.5126,59.5587,16900.0
2010-09-03 12:40:00,103.18,103.21,103.12,103.12,6200.0,59.5587,59.5761,59.5241,59.5241,6200.0
2010-09-03 12:45:00,103.16,103.25,103.16,103.22,3900.0,59.5472,59.5991,59.5472,59.5818,3900.0
2010-09-03 12:50:00,103.21,103.29,103.21,103.28,9700.0,59.5761,59.6222,59.5761,59.6165,9700.0
2010-09-03 12:55:00,103.27,103.38,103.25,103.35,8900.0,59.6107,59.6742,59.5991,59.6569,8900.0
2010-09-03 13:00:00,103.31,103.41,103.31,103.39,7500.0,59.6338,59.6915,59.6338,59.68,7500.0
2010-09-03 13:05:00,103.4,103.42,103.31,103.39,5000.0,59.6857,59.6973,59.6338,59.68,5000.0
2010-09-03 13:10:00,103.41,103.54,103.39,103.46,5300.0,59.6915,59.7665,59.68,59.7204,5300.0
2010-09-03 13:15:00,103.48,103.51,103.4,103.45,8500.0,59.7319,59.7492,59.6857,59.7146,8500.0
2010-09-03 13:20:00,103.46,103.5,103.36,103.45,7400.0,59.7204,59.7435,59.6626,59.7146,7400.0
2010-09-03 13:25:00,103.46,103.46,103.3,103.38,12400.0,59.7204,59.7204,59.628,59.6742,12400.0
2010-09-03 13:30:00,103.36,103.45,103.31,103.42,5700.0,59.6626,59.7146,59.6338,59.6973,5700.0
2010-09-03 13:35:00,103.39,103.44,103.28,103.37,8500.0,59.68,59.7088,59.6165,59.6684,8500.0
2010-09-03 13:40:00,103.42,103.43,103.23,103.23,5800.0,59.6973,59.703,59.5876,59.5876,5800.0
2010-09-03 13:45:00,103.25,103.28,103.16,103.18,8400.0,59.5991,59.6165,59.5472,59.5587,8400.0
2010-09-03 13:50:00,103.19,103.31,103.15,103.22,8600.0,59.5645,59.6338,59.5414,59.5818,8600.0
2010-09-03 13:55:00,103.23,103.25,103.14,103.16,10500.0,59.5876,59.5991,59.5357,59.5472,10500.0
2010-09-03 14:00:00,103.21,103.25,103.17,103.21,5100.0,59.5761,59.5991,59.553,59.5761,5100.0
2010-09-03 14:05:00,103.24,103.3,103.24,103.3,3800.0,59.5934,59.628,59.5934,59.628,3800.0
2010-09-03 14:10:00,103.27,103.29,103.16,103.23,10600.0,59.6107,59.6222,59.5472,59.5876,10600.0
2010-09-03 14:15:00,103.19,103.32,103.18,103.25,4100.0,59.5645,59.6396,59.5587,59.5991,4100.0
2010-09-03 14:20:00,103.24,103.31,103.16,103.31,6000.0,59.5934,59.6338,59.5472,59.6338,6000.0
2010-09-03 14:25:00,103.31,103.35,103.22,103.23,4200.0,59.6338,59.6569,59.5818,59.5876,4200.0
2010-09-03 14:30:00,103.2,103.3,103.19,103.25,4300.0,59.5703,59.628,59.5645,59.5991,4300.0
2010-09-03 14:35:00,103.27,103.34,103.17,103.24,10000.0,59.6107,59.6511,59.553,59.5934,10000.0
2010-09-03 14:40:00,103.23,103.29,103.11,103.2,6000.0,59.5876,59.6222,59.5183,59.5703,6000.0
2010-09-03 14:45:00,103.19,103.19,103.01,103.01,3100.0,59.5645,59.5645,59.4606,59.4606,3100.0
2010-09-03 14:50:00,103.0,103.05,102.98,103.04,2900.0,59.4548,59.4837,59.4433,59.4779,2900.0
2010-09-03 14:55:00,103.01,103.05,102.91,102.92,11300.0,59.4606,59.4837,59.4029,59.4087,11300.0
2010-09-03 15:00:00,102.92,103.02,102.91,102.95,7300.0,59.4087,59.4664,59.4029,59.426,7300.0
2010-09-03 15:05:00,102.94,103.05,102.87,103.01,10800.0,59.4202,59.4837,59.3798,59.4606,10800.0
2010-09-03 15:10:00,103.01,103.08,102.97,102.99,8400.0,59.4606,59.501,59.4375,59.4491,8400.0
2010-09-03 15:15:00,103.0,103.17,102.97,103.17,7600.0,59.4548,59.553,59.4375,59.553,7600.0
2010-09-03 15:20:00,103.17,103.23,103.15,103.21,14000.0,59.553,59.5876,59.5414,59.5761,14000.0
2010-09-03 15:25:00,103.25,103.36,103.23,103.35,14800.0,59.5991,59.6626,59.5876,59.6569,14800.0
2010-09-03 15:30:00,103.33,103.36,103.14,103.18,22000.0,59.6453,59.6626,59.5357,59.5587,22000.0
2010-09-03 15:35:00,103.21,103.35,103.19,103.3,18400.0,59.5761,59.6569,59.5645,59.628,18400.0
2010-09-03 15:40:00,103.29,103.47,103.27,103.47,17700.0,59.6222,59.7261,59.6107,59.7261,17700.0
2010-09-03 15:45:00,103.47,103.55,103.28,103.3,40300.0,59.7261,59.7723,59.6165,59.628,40300.0
2010-09-03 15:50:00,103.32,103.42,103.23,103.36,44300.0,59.6396,59.6973,59.5876,59.6626,44300.0
2010-09-03 15:55:00,103.35,103.61,103.35,103.51,100100.0,59.6569,59.8069,59.6569,59.7492,100100.0
2010-09-07 09:30:00,102.75,103.11,102.73,102.77,8100.0,59.3105,59.5183,59.299,59.3221,8100.0
2010-09-07 09:35:00,102.79,103.0,102.79,103.0,4800.0,59.3336,59.4548,59.3336,59.4548,4800.0
2010-09-07 09:40:00,103.01,103.48,103.01,103.4,5400.0,59.4606,59.7319,59.4606,59.6857,5400.0
2010-09-07 09:45:00,103.4,103.56,103.34,103.52,7700.0,59.6857,59.7781,59.6511,59.755,7700.0
2010-09-07 09:50:00,103.47,103.54,103.29,103.39,9900.0,59.7261,59.7665,59.6222,59.68,9900.0
2010-09-07 09:55:00,103.38,103.4,102.94,102.97,18700.0,59.6742,59.6857,59.4202,59.4375,18700.0
2010-09-07 10:00:00,102.96,103.11,102.94,103.08,10700.0,59.4317,59.5183,59.4202,59.501,10700.0
2010-09-07 10:05:00,103.09,103.29,103.0,103.29,8600.0,59.5068,59.6222,59.4548,59.6222,8600.0
2010-09-07 10:10:00,103.28,103.53,103.28,103.51,9700.0,59.6165,59.7608,59.6165,59.7492,9700.0
2010-09-07 10:15:00,103.51,103.54,103.2,103.2,22700.0,59.7492,59.7665,59.5703,59.5703,22700.0
2010-09-07 10:20:00,103.2,103.2,103.0,103.19,7900.0,59.5703,59.5703,59.4548,59.5645,7900.0
2010-09-07 10:25:00,103.17,103.27,103.15,103.22,6700.0,59.553,59.6107,59.5414,59.5818,6700.0
2010-09-07 10:30:00,103.24,103.28,103.05,103.28,4500.0,59.5934,59.6165,59.4837,59.6165,4500.0
2010-09-07 10:35:00,103.25,103.38,103.21,103.37,8200.0,59.5991,59.6742,59.5761,59.6684,8200.0
2010-09-07 10:40:00,103.4,103.56,103.37,103.38,7000.0,59.6857,59.7781,59.6684,59.6742,7000.0
2010-09-07 10:45:00,103.37,103.44,103.36,103.41,4100.0,59.6684,59.7088,59.6626,59.6915,4100.0
2010-09-07 10:50:00,103.43,103.52,103.43,103.49,17300.0,59.703,59.755,59.703,59.7377,17300.0
2010-09-07 10:55:00,103.47,103.68,103.45,103.47,19600.0,59.7261,59.8474,59.7146,59.7261,19600.0
2010-09-07 11:00:00,103.48,103.65,103.48,103.49,7000.0,59.7319,59.83,59.7319,59.7377,7000.0
2010-09-07 11:05:00,103.49,103.59,103.48,103.54,2900.0,59.7377,59.7954,59.7319,59.7665,2900.0
2010-09-07 11:10:00,103.59,103.71,103.54,103.71,14400.0,59.7954,59.8647,59.7665,59.8647,14400.0
2010-09-07 11:15:00,103.7,103.74,103.65,103.7,3900.0,59.8589,59.882,59.83,59.8589,3900.0
2010-09-07 11:20:00,103.73,103.93,103.72,103.88,5100.0,59.8762,59.9917,59.8704,59.9628,5100.0
2010-09-07 11:25:00,103.88,104.02,103.87,103.99,7600.0,59.9628,60.0436,59.957,60.0263,7600.0
2010-09-07 11:30:00,104.0,104.08,103.91,103.97,6200.0,60.0321,60.0782,59.9801,60.0148,6200.0
2010-09-07 11:35:00,103.97,104.03,103.91,104.01,6900.0,60.0148,60.0494,59.9801,60.0378,6900.0
2010-09-07 11:40:00,104.02,104.06,103.98,104.03,5200.0,60.0436,60.0667,60.0205,60.0494,5200.0
2010-09-07 11:45:00,104.06,104.13,104.04,104.1,3600.0,60.0667,60.1071,60.0552,60.0898,3600.0
2010-09-07 11:50:00,104.11,104.11,104.01,104.03,9100.0,60.0956,60.0956,60.0378,60.0494,9100.0
2010-09-07 11:55:00,104.01,104.27,103.99,104.27,4100.0,60.0378,60.1879,60.0263,60.1879,4100.0
2010-09-07 12:00:00,104.24,104.24,104.13,104.19,3800.0,60.1706,60.1706,60.1071,60.1417,3800.0
2010-09-07 12:05:00,104.21,104.22,104.15,104.21,2900.0,60.1533,60.1591,60.1187,60.1533,2900.0
2010-09-07 12:10:00,104.17,104.17,104.1,104.1,1800.0,60.1302,60.1302,60.0898,60.0898,1800.0
2010-09-07 12:15:00,104.06,104.1,103.99,104.0,3100.0,60.0667,60.0898,60.0263,60.0321,3100.0
2010-09-07 12:20:00,103.98,104.05,103.88,103.9,6800.0,60.0205,60.0609,59.9628,59.9743,6800.0
2010-09-07 12:25:00,103.87,103.87,103.83,103.86,1800.0,59.957,59.957,59.9339,59.9513,1800.0
2010-09-07 12:30:00,103.79,103.79,103.65,103.68,7100.0,59.9109,59.9109,59.83,59.8474,7100.0
2010-09-07 12:35:00,103.69,103.7,103.6,103.6,3200.0,59.8531,59.8589,59.8012,59.8012,3200.0
2010-09-07 12:40:00,103.59,103.71,103.59,103.61,5400.0,59.7954,59.8647,59.7954,59.8069,5400.0
2010-09-07 12:45:00,103.6,103.62,103.38,103.43,7400.0,59.8012,59.8127,59.6742,59.703,7400.0
2010-09-07 12:50:00,103.4,103.42,103.35,103.39,3600.0,59.6857,59.6973,59.6569,59.68,3600.0
2010-09-07 12:55:00,103.39,103.39,103.3,103.36,1600.0,59.68,59.68,59.628,59.6626,1600.0
2010-09-07 13:00:00,103.4,103.45,103.39,103.4,8700.0,59.6857,59.7146,59.68,59.6857,8700.0
2010-09-07 13:05:00,103.37,103.47,103.35,103.45,3500.0,59.6684,59.7261,59.6569,59.7146,3500.0
2010-09-07 13:10:00,103.43,103.47,103.43,103.47,1400.0,59.703,59.7261,59.703,59.7261,1400.0
2010-09-07 13:15:00,103.48,103.55,103.48,103.53,3100.0,59.7319,59.7723,59.7319,59.7608,3100.0
2010-09-07 13:20:00,103.5,103.51,103.39,103.5,2800.0,59.7435,59.7492,59.68,59.7435,2800.0
2010-09-07 13:25:00,103.5,103.5,103.43,103.43,2800.0,59.7435,59.7435,59.703,59.703,2800.0
2010-09-07 13:30:00,103.43,103.58,103.43,103.52,10900.0,59.703,59.7896,59.703,59.755,10900.0
2010-09-07 13:35:00,103.54,103.58,103.41,103.49,4700.0,59.7665,59.7896,59.6915,59.7377,4700.0
2010-09-07 13:40:00,103.49,103.58,103.44,103.5,4600.0,59.7377,59.7896,59.7088,59.7435,4600.0
2010-09-07 13:45:00,103.5,103.5,103.46,103.46,1500.0,59.7435,59.7435,59.7204,59.7204,1500.0
2010-09-07 13:50:00,103.49,103.51,103.45,103.47,2100.0,59.7377,59.7492,59.7146,59.7261,2100.0
2010-09-07 13:55:00,103.47,103.51,103.41,103.42,9400.0,59.7261,59.7492,59.6915,59.6973,9400.0
2010-09-07 14:00:00,103.46,103.46,103.34,103.36,2600.0,59.7204,59.7204,59.6511,59.6626,2600.0
2010-09-07 14:05:00,103.37,103.39,103.28,103.32,6400.0,59.6684,59.68,59.6165,59.6396,6400.0
2010-09-07 14:10:00,103.34,103.5,103.32,103.5,1900.0,59.6511,59.7435,59.6396,59.7435,1900.0
2010-09-07 14:15:00,103.51,103.59,103.49,103.53,4300.0,59.7492,59.7954,59.7377,59.7608,4300.0
2010-09-07 14:20:00,103.5,103.64,103.5,103.6,2900.0,59.7435,59.8243,59.7435,59.8012,2900.0
2010-09-07 14:25:00,103.68,103.68,103.62,103.62,3700.0,59.8474,59.8474,59.8127,59.8127,3700.0
2010-09-07 14:30:00,103.61,103.67,103.53,103.56,5000.0,59.8069,59.8416,59.7608,59.7781,5000.0
2010-09-07 14:35:00,103.53,103.56,103.4,103.4,4400.0,59.7608,59.7781,59.6857,59.6857,4400.0
2010-09-07 14:40:00,103.39,103.45,103.33,103.33,3700.0,59.68,59.7146,59.6453,59.6453,3700.0
2010-09-07 14:45:00,103.37,103.37,103.26,103.31,1700.0,59.6684,59.6684,59.6049,59.6338,1700.0
2010-09-07 14:50:00,103.31,103.32,103.22,103.25,3500.0,59.6338,59.6396,59.5818,59.5991,3500.0
2010-09-07 14:55:00,103.26,103.26,103.02,103.11,6400.0,59.6049,59.6049,59.4664,59.5183,6400.0
2010-09-07 15:00:00,103.12,103.18,103.04,103.15,6400.0,59.5241,59.5587,59.4779,59.5414,6400.0
2010-09-07 15:05:00,103.16,103.16,103.0,103.08,6700.0,59.5472,59.5472,59.4548,59.501,6700.0
2010-09-07 15:10:00,103.08,103.1,103.01,103.05,4900.0,59.501,59.5126,59.4606,59.4837,4900.0
2010-09-07 15:15:00,103.03,103.08,102.99,103.03,4100.0,59.4722,59.501,59.4491,59.4722,4100.0
2010-09-07 15:20:00,103.05,103.07,102.98,103.01,8600.0,59.4837,59.4952,59.4433,59.4606,8600.0
2010-09-07 15:25:00,103.0,103.0,102.88,102.99,10100.0,59.4548,59.4548,59.3856,59.4491,10100.0
2010-09-07 15:30:00,103.0,103.02,102.93,103.0,9700.0,59.4548,59.4664,59.4144,59.4548,9700.0
2010-09-07 15:35:00,102.98,103.07,102.96,103.04,17500.0,59.4433,59.4952,59.4317,59.4779,17500.0
2010-09-07 15:40:00,103.05,103.12,103.03,103.05,8700.0,59.4837,59.5241,59.4722,59.4837,8700.0
2010-09-07 15:45:00,103.04,103.04,102.91,102.93,27300.0,59.4779,59.4779,59.4029,59.4144,27300.0
2010-09-07 15:50:00,102.93,102.96,102.77,102.78,31700.0,59.4144,59.4317,59.3221,59.3278,31700.0
2010-09-07 15:55:00,102.77,102.81,102.55,102.67,94000.0,59.3221,59.3452,59.1951,59.2644,94000.0
2010-09-08 09:30:00,103.09,103.25,103.09,103.21,9300.0,59.5068,59.5991,59.5068,59.5761,9300.0
2010-09-08 09:35:00,103.17,103.19,102.83,103.19,6100.0,59.553,59.5645,59.3567,59.5645,6100.0
2010-09-08 09:40:00,103.1,103.33,103.1,103.33,3900.0,59.5126,59.6453,59.5126,59.6453,3900.0
2010-09-08 09:45:00,103.34,103.45,103.34,103.4,4300.0,59.6511,59.7146,59.6511,59.6857,4300.0
2010-09-08 09:50:00,103.46,103.62,103.46,103.62,6100.0,59.7204,59.8127,59.7204,59.8127,6100.0
2010-09-08 09:55:00,103.57,103.6,103.42,103.5,5500.0,59.7839,59.8012,59.6973,59.7435,5500.0
2010-09-08 10:00:00,103.55,103.6,103.42,103.45,5800.0,59.7723,59.8012,59.6973,59.7146,5800.0
2010-09-08 10:05:00,103.48,103.49,103.21,103.25,5400.0,59.7319,59.7377,59.5761,59.5991,5400.0
2010-09-08 10:10:00,103.27,103.39,103.24,103.24,8900.0,59.6107,59.68,59.5934,59.5934,8900.0
2010-09-08 10:15:00,103.26,103.29,103.01,103.01,9100.0,59.6049,59.6222,59.4606,59.4606,9100.0
2010-09-08 10:20:00,103.03,103.19,103.01,103.12,8600.0,59.4722,59.5645,59.4606,59.5241,8600.0
2010-09-08 10:25:00,103.15,103.24,103.12,103.15,3500.0,59.5414,59.5934,59.5241,59.5414,3500.0
2010-09-08 10:30:00,103.14,103.32,103.12,103.24,6700.0,59.5357,59.6396,59.5241,59.5934,6700.0
2010-09-08 10:35:00,103.27,103.32,103.27,103.29,4900.0,59.6107,59.6396,59.6107,59.6222,4900.0
2010-09-08 10:40:00,103.3,103.43,103.26,103.39,7400.0,59.628,59.703,59.6049,59.68,7400.0
2010-09-08 10:45:00,103.38,103.41,103.37,103.39,1200.0,59.6742,59.6915,59.6684,59.68,1200.0
2010-09-08 10:50:00,103.36,103.52,103.36,103.52,2500.0,59.6626,59.755,59.6626,59.755,2500.0
2010-09-08 10:55:00,103.48,103.52,103.39,103.44,2300.0,59.7319,59.755,59.68,59.7088,2300.0
2010-09-08 11:00:00,103.42,103.6,103.4,103.6,3100.0,59.6973,59.8012,59.6857,59.8012,3100.0
2010-09-08 11:05:00,103.61,103.65,103.54,103.62,900.0,59.8069,59.83,59.7665,59.8127,900.0
2010-09-08 11:10:00,103.65,103.66,103.54,103.55,2600.0,59.83,59.8358,59.7665,59.7723,2600.0
2010-09-08 11:15:00,103.56,103.56,103.52,103.54,2500.0,59.7781,59.7781,59.755,59.7665,2500.0
2010-09-08 11:20:00,103.54,103.54,103.41,103.41,6600.0,59.7665,59.7665,59.6915,59.6915,6600.0
2010-09-08 11:25:00,103.38,103.43,103.35,103.4,5900.0,59.6742,59.703,59.6569,59.6857,5900.0
2010-09-08 11:30:00,103.39,103.4,103.31,103.33,11400.0,59.68,59.6857,59.6338,59.6453,11400.0
2010-09-08 11:35:00,103.31,103.31,103.22,103.23,4400.0,59.6338,59.6338,59.5818,59.5876,4400.0
2010-09-08 11:40:00,103.23,103.23,103.1,103.11,5700.0,59.5876,59.5876,59.5126,59.5183,5700.0
2010-09-08 11:45:00,103.11,103.13,103.08,103.1,10500.0,59.5183,59.5299,59.501,59.5126,10500.0
2010-09-08 11:50:00,103.11,103.17,103.08,103.08,7400.0,59.5183,59.553,59.501,59.501,7400.0
2010-09-08 11:55:00,103.11,103.22,103.11,103.19,3200.0,59.5183,59.5818,59.5183,59.5645,3200.0
2010-09-08 12:00:00,103.19,103.2,103.16,103.16,3600.0,59.5645,59.5703,59.5472,59.5472,3600.0
2010-09-08 12:05:00,103.16,103.16,103.02,103.1,9100.0,59.5472,59.5472,59.4664,59.5126,9100.0
2010-09-08 12:10:00,103.09,103.09,102.99,102.99,4600.0,59.5068,59.5068,59.4491,59.4491,4600.0
2010-09-08 12:15:00,103.01,103.01,102.87,102.89,6000.0,59.4606,59.4606,59.3798,59.3913,6000.0
2010-09-08 12:20:00,102.89,102.91,102.84,102.85,12700.0,59.3913,59.4029,59.3625,59.3683,12700.0
2010-09-08 12:25:00,102.86,102.89,102.82,102.85,7000.0,59.374,59.3913,59.3509,59.3683,7000.0
2010-09-08 12:30:00,102.87,102.89,102.73,102.79,6800.0,59.3798,59.3913,59.299,59.3336,6800.0
2010-09-08 12:35:00,102.79,102.82,102.75,102.79,6600.0,59.3336,59.3509,59.3105,59.3336,6600.0
2010-09-08 12:40:00,102.78,102.96,102.75,102.85,14200.0,59.3278,59.4317,59.3105,59.3683,14200.0
2010-09-08 12:45:00,102.84,102.95,102.83,102.88,8300.0,59.3625,59.426,59.3567,59.3856,8300.0
2010-09-08 12:50:00,102.89,102.92,102.8,102.8,2000.0,59.3913,59.4087,59.3394,59.3394,2000.0
2010-09-08 12:55:00,102.82,102.86,102.82,102.83,2000.0,59.3509,59.374,59.3509,59.3567,2000.0
2010-09-08 13:00:00,102.83,102.88,102.83,102.88,1300.0,59.3567,59.3856,59.3567,59.3856,1300.0
2010-09-08 13:05:00,102.85,102.85,102.69,102.69,16500.0,59.3683,59.3683,59.2759,59.2759,16500.0
2010-09-08 13:10:00,102.7,102.72,102.67,102.68,6300.0,59.2817,59.2932,59.2644,59.2701,6300.0
2010-09-08 13:15:00,102.68,102.68,102.44,102.46,10800.0,59.2701,59.2701,59.1316,59.1431,10800.0
2010-09-08 13:20:00,102.46,102.53,102.46,102.49,11100.0,59.1431,59.1835,59.1431,59.1605,11100.0
2010-09-08 13:25:00,102.49,102.52,102.46,102.48,2700.0,59.1605,59.1778,59.1431,59.1547,2700.0
2010-09-08 13:30:00,102.5,102.58,102.49,102.5,7600.0,59.1662,59.2124,59.1605,59.1662,7600.0
2010-09-08 13:35:00,102.52,102.54,102.47,102.48,2800.0,59.1778,59.1893,59.1489,59.1547,2800.0
2010-09-08 13:40:00,102.44,102.44,102.33,102.33,8800.0,59.1316,59.1316,59.0681,59.0681,8800.0
2010-09-08 13:45:00,102.3,102.3,102.23,102.25,3900.0,59.0508,59.0508,59.0104,59.0219,3900.0
2010-09-08 13:50:00,102.26,102.3,102.16,102.22,5400.0,59.0277,59.0508,58.97,59.0046,5400.0
2010-09-08 13:55:00,102.24,102.38,102.15,102.35,5300.0,59.0161,59.097,58.9642,59.0796,5300.0
2010-09-08 14:00:00,102.33,102.33,102.09,102.13,14000.0,59.0681,59.0681,58.9296,58.9526,14000.0
2010-09-08 14:05:00,102.14,102.31,102.11,102.2,6200.0,58.9584,59.0565,58.9411,58.9931,6200.0
2010-09-08 14:10:00,102.23,102.24,102.01,102.24,5900.0,59.0104,59.0161,58.8834,59.0161,5900.0
2010-09-08 14:15:00,102.23,102.39,102.22,102.33,4300.0,59.0104,59.1027,59.0046,59.0681,4300.0
2010-09-08 14:20:00,102.3,102.47,102.3,102.43,5500.0,59.0508,59.1489,59.0508,59.1258,5500.0
2010-09-08 14:25:00,102.46,102.46,102.4,102.42,1800.0,59.1431,59.1431,59.1085,59.12,1800.0
2010-09-08 14:30:00,102.42,102.44,102.37,102.39,9800.0,59.12,59.1316,59.0912,59.1027,9800.0
2010-09-08 14:35:00,102.4,102.4,102.35,102.37,9600.0,59.1085,59.1085,59.0796,59.0912,9600.0
2010-09-08 14:40:00,102.4,102.43,102.35,102.37,18500.0,59.1085,59.1258,59.0796,59.0912,18500.0
2010-09-08 14:45:00,102.38,102.4,102.29,102.3,7400.0,59.097,59.1085,59.045,59.0508,7400.0
2010-09-08 14:50:00,102.29,102.32,102.26,102.26,3100.0,59.045,59.0623,59.0277,59.0277,3100.0
2010-09-08 14:55:00,102.26,102.29,102.18,102.25,3700.0,59.0277,59.045,58.9815,59.0219,3700.0
2010-09-08 15:00:00,102.28,102.42,102.26,102.42,9600.0,59.0392,59.12,59.0277,59.12,9600.0
2010-09-08 15:05:00,102.42,102.55,102.42,102.54,7800.0,59.12,59.1951,59.12,59.1893,7800.0
2010-09-08 15:10:00,102.53,102.53,102.42,102.49,7400.0,59.1835,59.1835,59.12,59.1605,7400.0
2010-09-08 15:15:00,102.5,102.57,102.41,102.41,9700.0,59.1662,59.2066,59.1143,59.1143,9700.0
2010-09-08 15:20:00,102.39,102.5,102.32,102.32,9800.0,59.1027,59.1662,59.0623,59.0623,9800.0
2010-09-08 15:25:00,102.33,102.38,102.29,102.31,21000.0,59.0681,59.097,59.045,59.0565,21000.0
2010-09-08 15:30:00,102.31,102.47,102.28,102.46,11500.0,59.0565,59.1489,59.0392,59.1431,11500.0
2010-09-08 15:35:00,102.48,102.61,102.44,102.44,34100.0,59.1547,59.2297,59.1316,59.1316,34100.0
2010-09-08 15:40:00,102.44,102.45,102.22,102.31,11900.0,59.1316,59.1374,59.0046,59.0565,11900.0
2010-09-08 15:45:00,102.29,102.31,102.05,102.14,34000.0,59.045,59.0565,58.9065,58.9584,34000.0
2010-09-08 15:50:00,102.13,102.3,102.08,102.25,29800.0,58.9526,59.0508,58.9238,59.0219,29800.0
2010-09-08 15:55:00,102.25,102.4,102.21,102.39,50600.0,59.0219,59.1085,58.9988,59.1027,50600.0
2010-09-09 09:30:00,103.39,104.16,103.39,103.46,18400.0,59.68,60.1244,59.68,59.7204,18400.0
2010-09-09 09:35:00,103.54,103.54,103.27,103.43,2200.0,59.7665,59.7665,59.6107,59.703,2200.0
2010-09-09 09:40:00,103.37,103.41,103.04,103.07,6000.0,59.6684,59.6915,59.4779,59.4952,6000.0
2010-09-09 09:45:00,103.12,103.12,103.02,103.1,4800.0,59.5241,59.5241,59.4664,59.5126,4800.0
2010-09-09 09:50:00,103.09,103.29,103.06,103.29,5000.0,59.5068,59.6222,59.4895,59.6222,5000.0
2010-09-09 09:55:00,103.31,103.42,103.22,103.33,3400.0,59.6338,59.6973,59.5818,59.6453,3400.0
2010-09-09 10:00:00,103.39,103.39,103.27,103.27,8200.0,59.68,59.68,59.6107,59.6107,8200.0
2010-09-09 10:05:00,103.26,103.26,102.96,102.97,4300.0,59.6049,59.6049,59.4317,59.4375,4300.0
2010-09-09 10:10:00,102.98,102.98,102.67,102.78,5200.0,59.4433,59.4433,59.2644,59.3278,5200.0
2010-09-09 10:15:00,102.68,102.75,102.57,102.61,3800.0,59.2701,59.3105,59.2066,59.2297,3800.0
2010-09-09 10:20:00,102.64,102.72,102.53,102.53,5300.0,59.247,59.2932,59.1835,59.1835,5300.0
2010-09-09 10:25:00,102.48,102.52,102.3,102.32,5900.0,59.1547,59.1778,59.0508,59.0623,5900.0
2010-09-09 10:30:00,102.38,102.53,102.28,102.42,11000.0,59.097,59.1835,59.0392,59.12,11000.0
2010-09-09 10:35:00,102.42,102.56,102.4,102.56,12900.0,59.12,59.2009,59.1085,59.2009,12900.0
2010-09-09 10:40:00,102.55,102.68,102.5,102.59,10700.0,59.1951,59.2701,59.1662,59.2182,10700.0
2010-09-09 10:45:00,102.66,102.88,102.66,102.86,4000.0,59.2586,59.3856,59.2586,59.374,4000.0
2010-09-09 10:50:00,102.86,102.86,102.7,102.71,3400.0,59.374,59.374,59.2817,59.2874,3400.0
2010-09-09 10:55:00,102.65,102.68,102.55,102.55,9400.0,59.2528,59.2701,59.1951,59.1951,9400.0
2010-09-09 11:00:00,102.57,102.63,102.48,102.61,5600.0,59.2066,59.2413,59.1547,59.2297,5600.0
2010-09-09 11:05:00,102.65,102.75,102.65,102.72,2600.0,59.2528,59.3105,59.2528,59.2932,2600.0
2010-09-09 11:10:00,102.77,102.85,102.73,102.73,1900.0,59.3221,59.3683,59.299,59.299,1900.0
2010-09-09 11:15:00,102.71,102.71,102.6,102.6,3900.0,59.2874,59.2874,59.2239,59.2239,3900.0
2010-09-09 11:20:00,102.6,102.6,102.44,102.47,6800.0,59.2239,59.2239,59.1316,59.1489,6800.0
2010-09-09 11:25:00,102.47,102.49,102.39,102.4,8000.0,59.1489,59.1605,59.1027,59.1085,8000.0
2010-09-09 11:30:00,102.4,102.46,102.36,102.46,6500.0,59.1085,59.1431,59.0854,59.1431,6500.0
2010-09-09 11:35:00,102.37,102.42,102.37,102.38,1500.0,59.0912,59.12,59.0912,59.097,1500.0
2010-09-09 11:40:00,102.4,102.4,102.31,102.33,3000.0,59.1085,59.1085,59.0565,59.0681,3000.0
2010-09-09 11:45:00,102.33,102.34,102.2,102.2,4500.0,59.0681,59.0739,58.9931,58.9931,4500.0
2010-09-09 11:50:00,102.2,102.22,102.04,102.04,4500.0,58.9931,59.0046,58.9007,58.9007,4500.0
2010-09-09 11:55:00,102.05,102.09,101.98,101.99,3700.0,58.9065,58.9296,58.8661,58.8718,3700.0
2010-09-09 12:00:00,102.0,102.1,101.95,102.09,7200.0,58.8776,58.9353,58.8487,58.9296,7200.0
2010-09-09 12:05:00,102.09,102.09,102.05,102.07,3500.0,58.9296,58.9296,58.9065,58.918,3500.0
2010-09-09 12:10:00,102.09,102.12,102.09,102.11,1400.0,58.9296,58.9469,58.9296,58.9411,1400.0
2010-09-09 12:15:00,102.1,102.12,102.0,102.03,2100.0,58.9353,58.9469,58.8776,58.8949,2100.0
2010-09-09 12:20:00,102.02,102.04,101.97,101.99,2100.0,58.8892,58.9007,58.8603,58.8718,2100.0
2010-09-09 12:25:00,101.99,101.99,101.85,101.85,7600.0,58.8718,58.8718,58.791,58.791,7600.0
2010-09-09 12:30:00,101.85,101.85,101.83,101.84,4900.0,58.791,58.791,58.7795,58.7853,4900.0
2010-09-09 12:35:00,101.83,101.83,101.7,101.73,6500.0,58.7795,58.7795,58.7044,58.7218,6500.0
2010-09-09 12:40:00,101.73,101.73,101.67,101.69,2200.0,58.7218,58.7218,58.6871,58.6987,2200.0
2010-09-09 12:45:00,101.69,101.69,101.5,101.51,6700.0,58.6987,58.6987,58.589,58.5948,6700.0
2010-09-09 12:50:00,101.55,101.58,101.35,101.4,5100.0,58.6179,58.6352,58.5024,58.5313,5100.0
2010-09-09 12:55:00,101.37,101.37,101.06,101.09,6100.0,58.514,58.514,58.335,58.3523,6100.0
2010-09-09 13:00:00,101.12,101.25,101.05,101.25,12900.0,58.3696,58.4447,58.3292,58.4447,12900.0
2010-09-09 13:05:00,101.23,101.26,101.12,101.16,6200.0,58.4331,58.4505,58.3696,58.3927,6200.0
2010-09-09 13:10:00,101.15,101.15,101.0,101.01,5800.0,58.387,58.387,58.3004,58.3061,5800.0
2010-09-09 13:15:00,100.97,101.18,100.97,101.18,3800.0,58.2831,58.4043,58.2831,58.4043,3800.0
2010-09-09 13:20:00,101.15,101.17,101.1,101.1,2100.0,58.387,58.3985,58.3581,58.3581,2100.0
2010-09-09 13:25:00,101.13,101.18,100.92,100.92,7600.0,58.3754,58.4043,58.2542,58.2542,7600.0
2010-09-09 13:30:00,100.93,101.01,100.8,100.99,8300.0,58.26,58.3061,58.1849,58.2946,8300.0
2010-09-09 13:35:00,101.01,101.09,100.95,100.99,9500.0,58.3061,58.3523,58.2715,58.2946,9500.0
2010-09-09 13:40:00,101.0,101.09,100.97,101.07,2500.0,58.3004,58.3523,58.2831,58.3408,2500.0
2010-09-09 13:45:00,101.07,101.25,100.96,101.14,9200.0,58.3408,58.4447,58.2773,58.3812,9200.0
2010-09-09 13:50:00,101.16,101.23,101.15,101.22,14000.0,58.3927,58.4331,58.387,58.4274,14000.0
2010-09-09 13:55:00,101.22,101.22,100.87,100.98,15900.0,58.4274,58.4274,58.2253,58.2888,15900.0
2010-09-09 14:00:00,100.98,101.15,100.96,101.15,10900.0,58.2888,58.387,58.2773,58.387,10900.0
2010-09-09 14:05:00,101.17,101.19,101.04,101.07,3900.0,58.3985,58.41,58.3235,58.3408,3900.0
2010-09-09 14:10:00,101.05,101.09,100.95,101.07,5400.0,58.3292,58.3523,58.2715,58.3408,5400.0
2010-09-09 14:15:00,101.07,101.15,100.98,101.15,7400.0,58.3408,58.387,58.2888,58.387,7400.0
2010-09-09 14:20:00,101.12,101.2,101.12,101.16,5700.0,58.3696,58.4158,58.3696,58.3927,5700.0
2010-09-09 14:25:00,101.18,101.2,101.05,101.07,9000.0,58.4043,58.4158,58.3292,58.3408,9000.0
2010-09-09 14:30:00,101.07,101.25,101.05,101.23,5900.0,58.3408,58.4447,58.3292,58.4331,5900.0
2010-09-09 14:35:00,101.22,101.29,101.16,101.17,4400.0,58.4274,58.4678,58.3927,58.3985,4400.0
2010-09-09 14:40:00,101.17,101.2,101.08,101.09,1700.0,58.3985,58.4158,58.3466,58.3523,1700.0
2010-09-09 14:45:00,101.09,101.26,101.06,101.26,2100.0,58.3523,58.4505,58.335,58.4505,2100.0
2010-09-09 14:50:00,101.29,101.29,101.18,101.18,3400.0,58.4678,58.4678,58.4043,58.4043,3400.0
2010-09-09 14:55:00,101.18,101.27,101.15,101.24,5700.0,58.4043,58.4562,58.387,58.4389,5700.0
2010-09-09 15:00:00,101.28,101.33,101.24,101.33,4800.0,58.462,58.4909,58.4389,58.4909,4800.0
2010-09-09 15:05:00,101.33,101.52,101.32,101.42,7300.0,58.4909,58.6005,58.4851,58.5428,7300.0
2010-09-09 15:10:00,101.41,101.47,101.36,101.37,3400.0,58.537,58.5717,58.5082,58.514,3400.0
2010-09-09 15:15:00,101.39,101.57,101.39,101.54,6000.0,58.5255,58.6294,58.5255,58.6121,6000.0
2010-09-09 15:20:00,101.54,101.7,101.51,101.7,10500.0,58.6121,58.7044,58.5948,58.7044,10500.0
2010-09-09 15:25:00,101.7,101.78,101.59,101.75,17000.0,58.7044,58.7506,58.6409,58.7333,17000.0
2010-09-09 15:30:00,101.75,101.79,101.64,101.72,26100.0,58.7333,58.7564,58.6698,58.716,26100.0
2010-09-09 15:35:00,101.72,101.81,101.72,101.79,13300.0,58.716,58.7679,58.716,58.7564,13300.0
2010-09-09 15:40:00,101.79,101.79,101.59,101.59,11800.0,58.7564,58.7564,58.6409,58.6409,11800.0
2010-09-09 15:45:00,101.58,101.6,101.5,101.57,19100.0,58.6352,58.6467,58.589,58.6294,19100.0
2010-09-09 15:50:00,101.56,101.58,101.39,101.43,33900.0,58.6236,58.6352,58.5255,58.5486,33900.0
2010-09-09 15:55:00,101.43,101.46,101.27,101.3,76200.0,58.5486,58.5659,58.4562,58.4735,76200.0
2010-09-10 09:30:00,101.63,101.63,101.27,101.29,7800.0,58.664,58.664,58.4562,58.4678,7800.0
2010-09-10 09:35:00,101.29,101.33,101.03,101.03,3800.0,58.4678,58.4909,58.3177,58.3177,3800.0
2010-09-10 09:40:00,101.1,101.17,100.97,101.16,3100.0,58.3581,58.3985,58.2831,58.3927,3100.0
2010-09-10 09:45:00,101.19,101.37,101.19,101.37,2700.0,58.41,58.514,58.41,58.514,2700.0
2010-09-10 09:50:00,101.46,101.74,101.46,101.6,16800.0,58.5659,58.7275,58.5659,58.6467,16800.0
2010-09-10 09:55:00,101.6,101.64,101.49,101.61,13900.0,58.6467,58.6698,58.5832,58.6525,13900.0
2010-09-10 10:00:00,101.57,101.88,101.57,101.85,7700.0,58.6294,58.8083,58.6294,58.791,7700.0
2010-09-10 10:05:00,101.82,101.89,101.73,101.86,12600.0,58.7737,58.8141,58.7218,58.7968,12600.0
2010-09-10 10:10:00,101.84,102.06,101.79,102.01,5600.0,58.7853,58.9122,58.7564,58.8834,5600.0
2010-09-10 10:15:00,101.98,102.15,101.91,102.15,5400.0,58.8661,58.9642,58.8257,58.9642,5400.0
2010-09-10 10:20:00,102.17,102.36,102.17,102.34,14300.0,58.9757,59.0854,58.9757,59.0739,14300.0
2010-09-10 10:25:00,102.34,102.43,102.33,102.41,22500.0,59.0739,59.1258,59.0681,59.1143,22500.0
2010-09-10 10:30:00,102.43,102.62,102.43,102.46,13200.0,59.1258,59.2355,59.1258,59.1431,13200.0
2010-09-10 10:35:00,102.47,102.48,102.29,102.29,4500.0,59.1489,59.1547,59.045,59.045,4500.0
2010-09-10 10:40:00,102.27,102.27,102.08,102.11,5100.0,59.0335,59.0335,58.9238,58.9411,5100.0
2010-09-10 10:45:00,102.07,102.09,101.97,102.03,9700.0,58.918,58.9296,58.8603,58.8949,9700.0
2010-09-10 10:50:00,102.03,102.06,101.95,101.98,5700.0,58.8949,58.9122,58.8487,58.8661,5700.0
2010-09-10 10:55:00,102.0,102.13,101.98,102.07,2700.0,58.8776,58.9526,58.8661,58.918,2700.0
2010-09-10 11:00:00,102.06,102.22,102.06,102.19,7600.0,58.9122,59.0046,58.9122,58.9873,7600.0
2010-09-10 11:05:00,102.22,102.26,102.11,102.26,5700.0,59.0046,59.0277,58.9411,59.0277,5700.0
2010-09-10 11:10:00,102.28,102.32,102.26,102.32,1600.0,59.0392,59.0623,59.0277,59.0623,1600.0
2010-09-10 11:15:00,102.33,102.33,102.25,102.3,5000.0,59.0681,59.0681,59.0219,59.0508,5000.0
2010-09-10 11:20:00,102.32,102.4,102.32,102.39,2600.0,59.0623,59.1085,59.0623,59.1027,2600.0
2010-09-10 11:25:00,102.4,102.53,102.4,102.53,3900.0,59.1085,59.1835,59.1085,59.1835,3900.0
2010-09-10 11:30:00,102.54,102.6,102.54,102.57,3100.0,59.1893,59.2239,59.1893,59.2066,3100.0
2010-09-10 11:35:00,102.58,102.63,102.56,102.59,2100.0,59.2124,59.2413,59.2009,59.2182,2100.0
2010-09-10 11:40:00,102.56,102.6,102.52,102.52,3600.0,59.2009,59.2239,59.1778,59.1778,3600.0
2010-09-10 11:45:00,102.53,102.53,102.41,102.42,2200.0,59.1835,59.1835,59.1143,59.12,2200.0
2010-09-10 11:50:00,102.39,102.42,102.3,102.38,3900.0,59.1027,59.12,59.0508,59.097,3900.0
2010-09-10 11:55:00,102.31,102.38,102.04,102.04,8700.0,59.0565,59.097,58.9007,58.9007,8700.0
2010-09-10 12:00:00,102.04,102.16,101.96,102.14,6100.0,58.9007,58.97,58.8545,58.9584,6100.0
2010-09-10 12:05:00,102.14,102.14,101.95,101.95,3200.0,58.9584,58.9584,58.8487,58.8487,3200.0
2010-09-10 12:10:00,101.95,101.98,101.89,101.96,5200.0,58.8487,58.8661,58.8141,58.8545,5200.0
2010-09-10 12:15:00,101.98,102.08,101.98,102.08,2600.0,58.8661,58.9238,58.8661,58.9238,2600.0
2010-09-10 12:20:00,102.17,102.32,102.17,102.3,3500.0,58.9757,59.0623,58.9757,59.0508,3500.0
2010-09-10 12:25:00,102.33,102.37,102.27,102.27,2800.0,59.0681,59.0912,59.0335,59.0335,2800.0
2010-09-10 12:30:00,102.27,102.27,102.11,102.17,5600.0,59.0335,59.0335,58.9411,58.9757,5600.0
2010-09-10 12:35:00,102.15,102.17,102.11,102.17,2800.0,58.9642,58.9757,58.9411,58.9757,2800.0
2010-09-10 12:40:00,102.21,102.24,102.1,102.12,5700.0,58.9988,59.0161,58.9353,58.9469,5700.0
2010-09-10 12:45:00,102.1,102.15,102.06,102.06,10100.0,58.9353,58.9642,58.9122,58.9122,10100.0
2010-09-10 12:50:00,102.07,102.18,102.03,102.17,6300.0,58.918,58.9815,58.8949,58.9757,6300.0
2010-09-10 12:55:00,102.18,102.22,102.14,102.17,3000.0,58.9815,59.0046,58.9584,58.9757,3000.0
2010-09-10 13:00:00,102.17,102.25,102.08,102.14,4600.0,58.9757,59.0219,58.9238,58.9584,4600.0
2010-09-10 13:05:00,102.14,102.24,102.13,102.21,2200.0,58.9584,59.0161,58.9526,58.9988,2200.0
2010-09-10 13:10:00,102.17,102.29,102.15,102.27,2600.0,58.9757,59.045,58.9642,59.0335,2600.0
2010-09-10 13:15:00,102.24,102.34,102.23,102.34,1900.0,59.0161,59.0739,59.0104,59.0739,1900.0
2010-09-10 13:20:00,102.31,102.32,102.26,102.3,3600.0,59.0565,59.0623,59.0277,59.0508,3600.0
2010-09-10 13:25:00,102.3,102.31,102.29,102.31,1600.0,59.0508,59.0565,59.045,59.0565,1600.0
2010-09-10 13:30:00,102.3,102.38,102.26,102.36,5000.0,59.0508,59.097,59.0277,59.0854,5000.0
2010-09-10 13:35:00,102.39,102.39,102.27,102.3,3400.0,59.1027,59.1027,59.0335,59.0508,3400.0
2010-09-10 13:40:00,102.3,102.3,102.13,102.2,2600.0,59.0508,59.0508,58.9526,58.9931,2600.0
2010-09-10 13:45:00,102.19,102.2,102.1,102.1,28300.0,58.9873,58.9931,58.9353,58.9353,28300.0
2010-09-10 13:50:00,102.11,102.18,102.08,102.08,3300.0,58.9411,58.9815,58.9238,58.9238,3300.0
2010-09-10 13:55:00,102.08,102.23,102.08,102.13,6700.0,58.9238,59.0104,58.9238,58.9526,6700.0
2010-09-10 14:00:00,102.12,102.15,102.03,102.12,6000.0,58.9469,58.9642,58.8949,58.9469,6000.0
2010-09-10 14:05:00,102.1,102.18,102.05,102.05,6600.0,58.9353,58.9815,58.9065,58.9065,6600.0
2010-09-10 14:10:00,102.07,102.14,102.06,102.08,3900.0,58.918,58.9584,58.9122,58.9238,3900.0
2010-09-10 14:15:00,102.06,102.1,101.97,101.97,5000.0,58.9122,58.9353,58.8603,58.8603,5000.0
2010-09-10 14:20:00,101.97,102.05,101.91,102.04,5700.0,58.8603,58.9065,58.8257,58.9007,5700.0
2010-09-10 14:25:00,102.06,102.22,102.06,102.07,6500.0,58.9122,59.0046,58.9122,58.918,6500.0
2010-09-10 14:30:00,102.1,102.12,102.07,102.1,2500.0,58.9353,58.9469,58.918,58.9353,2500.0
2010-09-10 14:35:00,102.11,102.16,102.11,102.12,2200.0,58.9411,58.97,58.9411,58.9469,2200.0
2010-09-10 14:40:00,102.14,102.18,102.0,102.17,3900.0,58.9584,58.9815,58.8776,58.9757,3900.0
2010-09-10 14:45:00,102.16,102.16,101.97,101.99,5000.0,58.97,58.97,58.8603,58.8718,5000.0
2010-09-10 14:50:00,101.99,102.04,101.96,102.0,3800.0,58.8718,58.9007,58.8545,58.8776,3800.0
2010-09-10 14:55:00,102.01,102.06,102.01,102.03,2300.0,58.8834,58.9122,58.8834,58.8949,2300.0
2010-09-10 15:00:00,102.05,102.09,101.95,101.98,3700.0,58.9065,58.9296,58.8487,58.8661,3700.0
2010-09-10 15:05:00,101.99,102.03,101.89,101.91,7300.0,58.8718,58.8949,58.8141,58.8257,7300.0
2010-09-10 15:10:00,101.92,101.99,101.91,101.95,4700.0,58.8314,58.8718,58.8257,58.8487,4700.0
2010-09-10 15:15:00,101.98,102.06,101.96,102.06,7200.0,58.8661,58.9122,58.8545,58.9122,7200.0
2010-09-10 15:20:00,102.08,102.14,102.03,102.13,6500.0,58.9238,58.9584,58.8949,58.9526,6500.0
2010-09-10 15:25:00,102.14,102.25,102.11,102.15,11700.0,58.9584,59.0219,58.9411,58.9642,11700.0
2010-09-10 15:30:00,102.13,102.22,102.11,102.19,8400.0,58.9526,59.0046,58.9411,58.9873,8400.0
2010-09-10 15:35:00,102.2,102.23,102.15,102.15,9700.0,58.9931,59.0104,58.9642,58.9642,9700.0
2010-09-10 15:40:00,102.16,102.24,102.14,102.19,17200.0,58.97,59.0161,58.9584,58.9873,17200.0
2010-09-10 15:45:00,102.19,102.22,102.13,102.14,23900.0,58.9873,59.0046,58.9526,58.9584,23900.0
2010-09-10 15:50:00,102.15,102.16,102.06,102.09,36800.0,58.9642,58.97,58.9122,58.9296,36800.0
2010-09-10 15:55:00,102.09,102.12,102.0,102.12,43100.0,58.9296,58.9469,58.8776,58.9469,43100.0
2010-09-13 09:30:00,103.12,103.12,101.37,101.89,10600.0,59.9837,59.9837,58.9658,59.2682,10600.0
2010-09-13 09:35:00,101.99,102.4,101.87,102.4,3700.0,59.3264,59.5649,59.2566,59.5649,3700.0
2010-09-13 09:40:00,102.49,102.65,102.39,102.63,2900.0,59.6172,59.7103,59.5591,59.6987,2900.0
2010-09-13 09:45:00,102.64,102.74,102.64,102.64,7800.0,59.7045,59.7627,59.7045,59.7045,7800.0
2010-09-13 09:50:00,102.67,102.69,102.6,102.6,4100.0,59.7219,59.7336,59.6812,59.6812,4100.0
2010-09-13 09:55:00,102.56,102.56,102.36,102.36,10400.0,59.658,59.658,59.5416,59.5416,10400.0
2010-09-13 10:00:00,102.35,102.53,102.3,102.53,14800.0,59.5358,59.6405,59.5067,59.6405,14800.0
2010-09-13 10:05:00,102.55,102.79,102.48,102.78,9400.0,59.6521,59.7918,59.6114,59.7859,9400.0
2010-09-13 10:10:00,102.74,102.85,102.74,102.79,6600.0,59.7627,59.8267,59.7627,59.7918,6600.0
2010-09-13 10:15:00,102.8,102.81,102.68,102.68,3800.0,59.7976,59.8034,59.7278,59.7278,3800.0
2010-09-13 10:20:00,102.7,102.74,102.6,102.7,5400.0,59.7394,59.7627,59.6812,59.7394,5400.0
2010-09-13 10:25:00,102.68,102.7,102.55,102.6,8100.0,59.7278,59.7394,59.6521,59.6812,8100.0
2010-09-13 10:30:00,102.68,102.83,102.68,102.83,6400.0,59.7278,59.815,59.7278,59.815,6400.0
2010-09-13 10:35:00,102.84,102.92,102.8,102.87,5700.0,59.8208,59.8674,59.7976,59.8383,5700.0
2010-09-13 10:40:00,102.85,102.97,102.84,102.94,2800.0,59.8267,59.8965,59.8208,59.879,2800.0
2010-09-13 10:45:00,102.94,103.0,102.91,102.93,7100.0,59.879,59.9139,59.8616,59.8732,7100.0
2010-09-13 10:50:00,102.99,103.02,102.9,102.96,6700.0,59.9081,59.9255,59.8557,59.8906,6700.0
2010-09-13 10:55:00,102.98,103.03,102.93,102.97,2500.0,59.9023,59.9314,59.8732,59.8965,2500.0
2010-09-13 11:00:00,102.92,102.95,102.79,102.82,7200.0,59.8674,59.8848,59.7918,59.8092,7200.0
2010-09-13 11:05:00,102.81,102.81,102.6,102.6,6400.0,59.8034,59.8034,59.6812,59.6812,6400.0
2010-09-13 11:10:00,102.56,102.77,102.54,102.77,3000.0,59.658,59.7801,59.6463,59.7801,3000.0
2010-09-13 11:15:00,102.76,102.96,102.76,102.96,3600.0,59.7743,59.8906,59.7743,59.8906,3600.0
2010-09-13 11:20:00,102.96,103.03,102.95,102.99,4200.0,59.8906,59.9314,59.8848,59.9081,4200.0
2010-09-13 11:25:00,102.99,102.99,102.78,102.92,3200.0,59.9081,59.9081,59.7859,59.8674,3200.0
2010-09-13 11:30:00,102.91,102.92,102.73,102.78,3200.0,59.8616,59.8674,59.7568,59.7859,3200.0
2010-09-13 11:35:00,102.76,102.76,102.65,102.67,1700.0,59.7743,59.7743,59.7103,59.7219,1700.0
2010-09-13 11:40:00,102.68,102.68,102.56,102.56,4100.0,59.7278,59.7278,59.658,59.658,4100.0
2010-09-13 11:45:00,102.57,102.66,102.56,102.64,6500.0,59.6638,59.7161,59.658,59.7045,6500.0
2010-09-13 11:50:00,102.65,102.65,102.53,102.56,3100.0,59.7103,59.7103,59.6405,59.658,3100.0
2010-09-13 11:55:00,102.56,102.63,102.56,102.56,5200.0,59.658,59.6987,59.658,59.658,5200.0
2010-09-13 12:00:00,102.55,102.57,102.45,102.45,5000.0,59.6521,59.6638,59.594,59.594,5000.0
2010-09-13 12:05:00,102.44,102.44,102.33,102.39,5900.0,59.5882,59.5882,59.5242,59.5591,5900.0
2010-09-13 12:10:00,102.41,102.44,102.4,102.43,3000.0,59.5707,59.5882,59.5649,59.5823,3000.0
2010-09-13 12:15:00,102.43,102.43,102.26,102.37,5500.0,59.5823,59.5823,59.4835,59.5474,5500.0
2010-09-13 12:20:00,102.38,102.38,102.18,102.32,11100.0,59.5533,59.5533,59.4369,59.5184,11100.0
2010-09-13 12:25:00,102.35,102.44,102.33,102.44,3000.0,59.5358,59.5882,59.5242,59.5882,3000.0
2010-09-13 12:30:00,102.45,102.51,102.43,102.49,3200.0,59.594,59.6289,59.5823,59.6172,3200.0
2010-09-13 12:35:00,102.5,102.55,102.49,102.51,3300.0,59.6231,59.6521,59.6172,59.6289,3300.0
2010-09-13 12:40:00,102.52,102.63,102.51,102.63,5000.0,59.6347,59.6987,59.6289,59.6987,5000.0
2010-09-13 12:45:00,102.63,102.64,102.57,102.6,2900.0,59.6987,59.7045,59.6638,59.6812,2900.0
2010-09-13 12:50:00,102.61,102.61,102.58,102.58,900.0,59.687,59.687,59.6696,59.6696,900.0
2010-09-13 12:55:00,102.62,102.79,102.62,102.79,5800.0,59.6929,59.7918,59.6929,59.7918,5800.0
2010-09-13 13:00:00,102.8,102.88,102.77,102.87,3600.0,59.7976,59.8441,59.7801,59.8383,3600.0
2010-09-13 13:05:00,102.84,102.85,102.77,102.81,2800.0,59.8208,59.8267,59.7801,59.8034,2800.0
2010-09-13 13:10:00,102.82,102.89,102.82,102.83,3500.0,59.8092,59.8499,59.8092,59.815,3500.0
2010-09-13 13:15:00,102.82,102.88,102.8,102.87,3300.0,59.8092,59.8441,59.7976,59.8383,3300.0
2010-09-13 13:20:00,102.88,103.1,102.88,103.07,12200.0,59.8441,59.9721,59.8441,59.9546,12200.0
2010-09-13 13:25:00,103.09,103.19,103.04,103.12,6500.0,59.9663,60.0244,59.9372,59.9837,6500.0
2010-09-13 13:30:00,103.11,103.14,103.08,103.08,15000.0,59.9779,59.9953,59.9604,59.9604,15000.0
2010-09-13 13:35:00,103.08,103.15,103.07,103.13,5800.0,59.9604,60.0012,59.9546,59.9895,5800.0
2010-09-13 13:40:00,103.12,103.12,103.05,103.11,6100.0,59.9837,59.9837,59.943,59.9779,6100.0
2010-09-13 13:45:00,103.11,103.18,103.11,103.11,4000.0,59.9779,60.0186,59.9779,59.9779,4000.0
2010-09-13 13:50:00,103.11,103.14,103.04,103.14,3900.0,59.9779,59.9953,59.9372,59.9953,3900.0
2010-09-13 13:55:00,103.09,103.14,103.06,103.08,3000.0,59.9663,59.9953,59.9488,59.9604,3000.0
2010-09-13 14:00:00,103.1,103.13,102.86,102.95,5400.0,59.9721,59.9895,59.8325,59.8848,5400.0
2010-09-13 14:05:00,102.95,102.99,102.9,102.93,2400.0,59.8848,59.9081,59.8557,59.8732,2400.0
2010-09-13 14:10:00,102.92,102.98,102.9,102.94,5400.0,59.8674,59.9023,59.8557,59.879,5400.0
2010-09-13 14:15:00,102.96,103.09,102.94,103.09,4400.0,59.8906,59.9663,59.879,59.9663,4400.0
2010-09-13 14:20:00,103.06,103.13,102.99,103.07,13000.0,59.9488,59.9895,59.9081,59.9546,13000.0
2010-09-13 14:25:00,103.04,103.27,103.02,103.22,6800.0,59.9372,60.071,59.9255,60.0419,6800.0
2010-09-13 14:30:00,103.21,103.33,103.21,103.26,7300.0,60.0361,60.1059,60.0361,60.0651,7300.0
2010-09-13 14:35:00,103.28,103.31,103.24,103.3,4600.0,60.0768,60.0942,60.0535,60.0884,4600.0
2010-09-13 14:40:00,103.22,103.3,103.22,103.25,2300.0,60.0419,60.0884,60.0419,60.0593,2300.0
2010-09-13 14:45:00,103.24,103.27,103.16,103.19,8500.0,60.0535,60.071,60.007,60.0244,8500.0
2010-09-13 14:50:00,103.17,103.27,103.17,103.25,5900.0,60.0128,60.071,60.0128,60.0593,5900.0
2010-09-13 14:55:00,103.26,103.36,103.24,103.34,14700.0,60.0651,60.1233,60.0535,60.1117,14700.0
2010-09-13 15:00:00,103.34,103.34,103.28,103.3,8400.0,60.1117,60.1117,60.0768,60.0884,8400.0
2010-09-13 15:05:00,103.3,103.3,103.21,103.22,6900.0,60.0884,60.0884,60.0361,60.0419,6900.0
2010-09-13 15:10:00,103.25,103.33,103.23,103.28,10000.0,60.0593,60.1059,60.0477,60.0768,10000.0
2010-09-13 15:15:00,103.26,103.37,103.26,103.36,7400.0,60.0651,60.1291,60.0651,60.1233,7400.0
2010-09-13 15:20:00,103.36,103.4,103.3,103.37,14100.0,60.1233,60.1466,60.0884,60.1291,14100.0
2010-09-13 15:25:00,103.39,103.49,103.37,103.45,29200.0,60.1408,60.1989,60.1291,60.1757,29200.0
2010-09-13 15:30:00,103.44,103.5,103.41,103.43,19200.0,60.1698,60.2047,60.1524,60.164,19200.0
2010-09-13 15:35:00,103.47,103.56,103.42,103.47,32300.0,60.1873,60.2397,60.1582,60.1873,32300.0
2010-09-13 15:40:00,103.49,103.51,103.4,103.46,29800.0,60.1989,60.2106,60.1466,60.1815,29800.0
2010-09-13 15:45:00,103.49,103.65,103.49,103.56,45100.0,60.1989,60.292,60.1989,60.2397,45100.0
2010-09-13 15:50:00,103.58,103.63,103.52,103.63,60400.0,60.2513,60.2804,60.2164,60.2804,60400.0
2010-09-13 15:55:00,103.63,103.64,103.53,103.53,121100.0,60.2804,60.2862,60.2222,60.2222,121100.0
2010-09-14 09:30:00,103.44,103.44,103.19,103.26,7300.0,60.1698,60.1698,60.0244,60.0651,7300.0
2010-09-14 09:35:00,103.26,103.26,102.72,102.89,8100.0,60.0651,60.0651,59.751,59.8499,8100.0
2010-09-14 09:40:00,102.75,103.07,102.75,102.79,6000.0,59.7685,59.9546,59.7685,59.7918,6000.0
2010-09-14 09:45:00,102.69,102.92,102.56,102.88,3400.0,59.7336,59.8674,59.658,59.8441,3400.0
2010-09-14 09:50:00,102.82,103.16,102.82,103.09,3700.0,59.8092,60.007,59.8092,59.9663,3700.0
2010-09-14 09:55:00,103.19,103.19,103.03,103.05,2100.0,60.0244,60.0244,59.9314,59.943,2100.0
2010-09-14 10:00:00,103.04,103.08,102.96,103.03,4800.0,59.9372,59.9604,59.8906,59.9314,4800.0
2010-09-14 10:05:00,103.08,103.14,102.99,103.04,1600.0,59.9604,59.9953,59.9081,59.9372,1600.0
2010-09-14 10:10:00,102.99,103.05,102.89,103.0,6000.0,59.9081,59.943,59.8499,59.9139,6000.0
2010-09-14 10:15:00,102.99,103.26,102.96,103.26,6600.0,59.9081,60.0651,59.8906,60.0651,6600.0
2010-09-14 10:20:00,103.24,103.47,103.2,103.35,7500.0,60.0535,60.1873,60.0302,60.1175,7500.0
2010-09-14 10:25:00,103.3,103.39,103.3,103.39,2500.0,60.0884,60.1408,60.0884,60.1408,2500.0
2010-09-14 10:30:00,103.35,103.39,103.31,103.36,2200.0,60.1175,60.1408,60.0942,60.1233,2200.0
2010-09-14 10:35:00,103.33,103.38,103.27,103.31,12200.0,60.1059,60.1349,60.071,60.0942,12200.0
2010-09-14 10:40:00,103.3,103.39,103.24,103.34,6400.0,60.0884,60.1408,60.0535,60.1117,6400.0
2010-09-14 10:45:00,103.38,103.62,103.34,103.58,6000.0,60.1349,60.2746,60.1117,60.2513,6000.0
2010-09-14 10:50:00,103.6,103.71,103.53,103.65,6000.0,60.2629,60.3269,60.2222,60.292,6000.0
2010-09-14 10:55:00,103.62,103.65,103.54,103.59,10400.0,60.2746,60.292,60.228,60.2571,10400.0
2010-09-14 11:00:00,103.56,103.67,103.51,103.65,11000.0,60.2397,60.3036,60.2106,60.292,11000.0
2010-09-14 11:05:00,103.63,103.78,103.6,103.78,9700.0,60.2804,60.3676,60.2629,60.3676,9700.0
2010-09-14 11:10:00,103.83,104.0,103.73,104.0,5300.0,60.3967,60.4956,60.3385,60.4956,5300.0
2010-09-14 11:15:00,103.94,104.0,103.81,103.81,2900.0,60.4607,60.4956,60.3851,60.3851,2900.0
2010-09-14 11:20:00,103.76,103.76,103.6,103.67,11100.0,60.356,60.356,60.2629,60.3036,11100.0
2010-09-14 11:25:00,103.71,103.79,103.64,103.72,7900.0,60.3269,60.3734,60.2862,60.3327,7900.0
2010-09-14 11:30:00,103.71,103.87,103.71,103.82,3100.0,60.3269,60.42,60.3269,60.3909,3100.0
2010-09-14 11:35:00,103.77,103.77,103.68,103.68,900.0,60.3618,60.3618,60.3095,60.3095,900.0
2010-09-14 11:40:00,103.71,103.91,103.69,103.83,10800.0,60.3269,60.4432,60.3153,60.3967,10800.0
2010-09-14 11:45:00,103.81,103.89,103.77,103.89,11600.0,60.3851,60.4316,60.3618,60.4316,11600.0
2010-09-14 11:50:00,103.84,103.93,103.74,103.76,4100.0,60.4025,60.4549,60.3444,60.356,4100.0
2010-09-14 11:55:00,103.74,103.77,103.65,103.72,7500.0,60.3444,60.3618,60.292,60.3327,7500.0
2010-09-14 12:00:00,103.73,103.79,103.71,103.76,1700.0,60.3385,60.3734,60.3269,60.356,1700.0
2010-09-14 12:05:00,103.79,103.85,103.76,103.82,4700.0,60.3734,60.4083,60.356,60.3909,4700.0
2010-09-14 12:10:00,103.76,103.81,103.66,103.69,4200.0,60.356,60.3851,60.2978,60.3153,4200.0
2010-09-14 12:15:00,103.68,103.78,103.67,103.76,2300.0,60.3095,60.3676,60.3036,60.356,2300.0
2010-09-14 12:20:00,103.77,103.86,103.77,103.84,5600.0,60.3618,60.4142,60.3618,60.4025,5600.0
2010-09-14 12:25:00,103.84,103.88,103.83,103.88,2200.0,60.4025,60.4258,60.3967,60.4258,2200.0
2010-09-14 12:30:00,103.88,103.99,103.82,103.93,24500.0,60.4258,60.4898,60.3909,60.4549,24500.0
2010-09-14 12:35:00,103.93,104.0,103.9,104.0,9200.0,60.4549,60.4956,60.4374,60.4956,9200.0
2010-09-14 12:40:00,103.99,104.0,103.95,103.98,3200.0,60.4898,60.4956,60.4665,60.484,3200.0
2010-09-14 12:45:00,103.97,104.03,103.96,103.99,9200.0,60.4781,60.513,60.4723,60.4898,9200.0
2010-09-14 12:50:00,104.0,104.11,104.0,104.08,5600.0,60.4956,60.5596,60.4956,60.5421,5600.0
2010-09-14 12:55:00,104.04,104.11,104.0,104.03,17900.0,60.5189,60.5596,60.4956,60.513,17900.0
2010-09-14 13:00:00,104.06,104.13,104.0,104.04,15400.0,60.5305,60.5712,60.4956,60.5189,15400.0
2010-09-14 13:05:00,104.1,104.1,103.96,104.0,3000.0,60.5538,60.5538,60.4723,60.4956,3000.0
2010-09-14 13:10:00,103.96,104.0,103.93,103.95,1900.0,60.4723,60.4956,60.4549,60.4665,1900.0
2010-09-14 13:15:00,103.91,103.91,103.75,103.82,2500.0,60.4432,60.4432,60.3502,60.3909,2500.0
2010-09-14 13:20:00,103.84,103.84,103.78,103.82,3000.0,60.4025,60.4025,60.3676,60.3909,3000.0
2010-09-14 13:25:00,103.85,103.87,103.75,103.81,4700.0,60.4083,60.42,60.3502,60.3851,4700.0
2010-09-14 13:30:00,103.86,103.94,103.84,103.88,2200.0,60.4142,60.4607,60.4025,60.4258,2200.0
2010-09-14 13:35:00,103.89,104.07,103.89,104.0,1400.0,60.4316,60.5363,60.4316,60.4956,1400.0
2010-09-14 13:40:00,104.0,104.0,103.94,103.99,1500.0,60.4956,60.4956,60.4607,60.4898,1500.0
2010-09-14 13:45:00,103.95,103.98,103.79,103.84,5900.0,60.4665,60.484,60.3734,60.4025,5900.0
2010-09-14 13:50:00,103.84,103.96,103.77,103.78,10200.0,60.4025,60.4723,60.3618,60.3676,10200.0
2010-09-14 13:55:00,103.79,103.87,103.74,103.87,5600.0,60.3734,60.42,60.3444,60.42,5600.0
2010-09-14 14:00:00,103.83,103.9,103.79,103.8,9900.0,60.3967,60.4374,60.3734,60.3793,9900.0
2010-09-14 14:05:00,103.82,104.0,103.8,103.86,12500.0,60.3909,60.4956,60.3793,60.4142,12500.0
2010-09-14 14:10:00,103.85,103.88,103.79,103.79,13300.0,60.4083,60.4258,60.3734,60.3734,13300.0
2010-09-14 14:15:00,103.79,103.85,103.79,103.81,3200.0,60.3734,60.4083,60.3734,60.3851,3200.0
2010-09-14 14:20:00,103.83,103.88,103.79,103.84,3900.0,60.3967,60.4258,60.3734,60.4025,3900.0
2010-09-14 14:25:00,103.87,103.87,103.8,103.82,3100.0,60.42,60.42,60.3793,60.3909,3100.0
2010-09-14 14:30:00,103.83,103.86,103.78,103.8,2700.0,60.3967,60.4142,60.3676,60.3793,2700.0
2010-09-14 14:35:00,103.83,104.0,103.83,103.94,3100.0,60.3967,60.4956,60.3967,60.4607,3100.0
2010-09-14 14:40:00,103.97,104.05,103.94,104.0,7500.0,60.4781,60.5247,60.4607,60.4956,7500.0
2010-09-14 14:45:00,104.0,104.04,103.97,103.99,7900.0,60.4956,60.5189,60.4781,60.4898,7900.0
2010-09-14 14:50:00,103.97,104.08,103.97,104.08,5300.0,60.4781,60.5421,60.4781,60.5421,5300.0
2010-09-14 14:55:00,104.06,104.1,103.99,104.01,9700.0,60.5305,60.5538,60.4898,60.5014,9700.0
2010-09-14 15:00:00,104.01,104.07,103.98,104.01,8900.0,60.5014,60.5363,60.484,60.5014,8900.0
2010-09-14 15:05:00,103.99,103.99,103.91,103.92,7100.0,60.4898,60.4898,60.4432,60.4491,7100.0
2010-09-14 15:10:00,103.93,103.97,103.83,103.83,4000.0,60.4549,60.4781,60.3967,60.3967,4000.0
2010-09-14 15:15:00,103.84,103.88,103.75,103.75,10200.0,60.4025,60.4258,60.3502,60.3502,10200.0
2010-09-14 15:20:00,103.75,103.9,103.75,103.87,6600.0,60.3502,60.4374,60.3502,60.42,6600.0
2010-09-14 15:25:00,103.87,104.0,103.86,103.91,22500.0,60.42,60.4956,60.4142,60.4432,22500.0
2010-09-14 15:30:00,103.96,104.06,103.93,104.0,22200.0,60.4723,60.5305,60.4549,60.4956,22200.0
2010-09-14 15:35:00,104.02,104.1,104.01,104.09,14200.0,60.5072,60.5538,60.5014,60.5479,14200.0
2010-09-14 15:40:00,104.08,104.09,103.92,103.93,33800.0,60.5421,60.5479,60.4491,60.4549,33800.0
2010-09-14 15:45:00,103.97,104.08,103.93,104.08,42300.0,60.4781,60.5421,60.4549,60.5421,42300.0
2010-09-14 15:50:00,104.06,104.07,103.71,103.8,47900.0,60.5305,60.5363,60.3269,60.3793,47900.0
2010-09-14 15:55:00,103.77,103.8,103.47,103.48,84100.0,60.3618,60.3793,60.1873,60.1931,84100.0
2010-09-15 09:30:00,102.93,103.23,102.55,102.93,12500.0,59.8732,60.0477,59.6521,59.8732,12500.0
2010-09-15 09:35:00,103.06,103.08,102.78,102.87,4200.0,59.9488,59.9604,59.7859,59.8383,4200.0
2010-09-15 09:40:00,102.9,102.97,102.68,102.86,9500.0,59.8557,59.8965,59.7278,59.8325,9500.0
2010-09-15 09:45:00,102.88,102.95,102.81,102.92,7000.0,59.8441,59.8848,59.8034,59.8674,7000.0
2010-09-15 09:50:00,102.94,103.01,102.87,102.94,7800.0,59.879,59.9197,59.8383,59.879,7800.0
2010-09-15 09:55:00,102.92,102.95,102.79,102.84,11400.0,59.8674,59.8848,59.7918,59.8208,11400.0
2010-09-15 10:00:00,102.93,102.94,102.81,102.86,8000.0,59.8732,59.879,59.8034,59.8325,8000.0
2010-09-15 10:05:00,102.86,102.98,102.8,102.87,8500.0,59.8325,59.9023,59.7976,59.8383,8500.0
2010-09-15 10:10:00,102.84,102.93,102.78,102.93,8300.0,59.8208,59.8732,59.7859,59.8732,8300.0
2010-09-15 10:15:00,102.92,103.23,102.92,103.22,7700.0,59.8674,60.0477,59.8674,60.0419,7700.0
2010-09-15 10:20:00,103.17,103.17,103.0,103.06,5300.0,60.0128,60.0128,59.9139,59.9488,5300.0
2010-09-15 10:25:00,103.07,103.19,103.06,103.08,4700.0,59.9546,60.0244,59.9488,59.9604,4700.0
2010-09-15 10:30:00,103.09,103.16,103.02,103.07,4500.0,59.9663,60.007,59.9255,59.9546,4500.0
2010-09-15 10:35:00,103.07,103.07,102.93,102.94,5100.0,59.9546,59.9546,59.8732,59.879,5100.0
2010-09-15 10:40:00,102.94,102.99,102.9,102.99,3900.0,59.879,59.9081,59.8557,59.9081,3900.0
2010-09-15 10:45:00,103.0,103.05,102.96,103.05,3500.0,59.9139,59.943,59.8906,59.943,3500.0
2010-09-15 10:50:00,103.04,103.05,102.86,102.9,5800.0,59.9372,59.943,59.8325,59.8557,5800.0
2010-09-15 10:55:00,102.89,103.1,102.89,103.1,5100.0,59.8499,59.9721,59.8499,59.9721,5100.0
2010-09-15 11:00:00,103.1,103.1,102.95,102.97,4500.0,59.9721,59.9721,59.8848,59.8965,4500.0
2010-09-15 11:05:00,102.91,102.91,102.74,102.79,18200.0,59.8616,59.8616,59.7627,59.7918,18200.0
2010-09-15 11:10:00,102.8,102.84,102.72,102.84,5900.0,59.7976,59.8208,59.751,59.8208,5900.0
2010-09-15 11:15:00,102.8,102.94,102.73,102.91,7600.0,59.7976,59.879,59.7568,59.8616,7600.0
2010-09-15 11:20:00,102.92,102.95,102.81,102.89,7200.0,59.8674,59.8848,59.8034,59.8499,7200.0
2010-09-15 11:25:00,102.91,102.94,102.87,102.89,6700.0,59.8616,59.879,59.8383,59.8499,6700.0
2010-09-15 11:30:00,102.88,102.88,102.75,102.82,5300.0,59.8441,59.8441,59.7685,59.8092,5300.0
2010-09-15 11:35:00,102.82,102.84,102.75,102.8,8900.0,59.8092,59.8208,59.7685,59.7976,8900.0
2010-09-15 11:40:00,102.83,102.86,102.79,102.8,9500.0,59.815,59.8325,59.7918,59.7976,9500.0
2010-09-15 11:45:00,102.79,102.85,102.77,102.77,14700.0,59.7918,59.8267,59.7801,59.7801,14700.0
2010-09-15 11:50:00,102.79,102.97,102.75,102.97,12200.0,59.7918,59.8965,59.7685,59.8965,12200.0
2010-09-15 11:55:00,102.95,103.15,102.95,103.14,5100.0,59.8848,60.0012,59.8848,59.9953,5100.0
2010-09-15 12:00:00,103.16,103.26,103.14,103.26,4700.0,60.007,60.0651,59.9953,60.0651,4700.0
2010-09-15 12:05:00,103.32,103.49,103.32,103.42,3600.0,60.1,60.1989,60.1,60.1582,3600.0
2010-09-15 12:10:00,103.44,103.52,103.4,103.4,15100.0,60.1698,60.2164,60.1466,60.1466,15100.0
2010-09-15 12:15:00,103.4,103.4,103.27,103.36,6900.0,60.1466,60.1466,60.071,60.1233,6900.0
2010-09-15 12:20:00,103.41,103.47,103.37,103.42,5300.0,60.1524,60.1873,60.1291,60.1582,5300.0
2010-09-15 12:25:00,103.4,103.42,103.21,103.31,15500.0,60.1466,60.1582,60.0361,60.0942,15500.0
2010-09-15 12:30:00,103.3,103.34,103.18,103.21,7900.0,60.0884,60.1117,60.0186,60.0361,7900.0
2010-09-15 12:35:00,103.21,103.31,103.19,103.27,6100.0,60.0361,60.0942,60.0244,60.071,6100.0
2010-09-15 12:40:00,103.28,103.28,103.02,103.04,13700.0,60.0768,60.0768,59.9255,59.9372,13700.0
2010-09-15 12:45:00,103.04,103.08,103.0,103.0,12300.0,59.9372,59.9604,59.9139,59.9139,12300.0
2010-09-15 12:50:00,103.0,103.19,102.99,103.18,11200.0,59.9139,60.0244,59.9081,60.0186,11200.0
2010-09-15 12:55:00,103.17,103.21,103.15,103.15,18900.0,60.0128,60.0361,60.0012,60.0012,18900.0
2010-09-15 13:00:00,103.15,103.16,103.11,103.12,12800.0,60.0012,60.007,59.9779,59.9837,12800.0
2010-09-15 13:05:00,103.11,103.16,103.09,103.16,8500.0,59.9779,60.007,59.9663,60.007,8500.0
2010-09-15 13:10:00,103.16,103.16,103.09,103.1,18300.0,60.007,60.007,59.9663,59.9721,18300.0
2010-09-15 13:15:00,103.1,103.25,103.1,103.25,13800.0,59.9721,60.0593,59.9721,60.0593,13800.0
2010-09-15 13:20:00,103.25,103.34,103.22,103.29,14300.0,60.0593,60.1117,60.0419,60.0826,14300.0
2010-09-15 13:25:00,103.29,103.32,103.25,103.32,8800.0,60.0826,60.1,60.0593,60.1,8800.0
2010-09-15 13:30:00,103.27,103.38,103.27,103.38,4900.0,60.071,60.1349,60.071,60.1349,4900.0
2010-09-15 13:35:00,103.35,103.39,103.34,103.38,11900.0,60.1175,60.1408,60.1117,60.1349,11900.0
2010-09-15 13:40:00,103.38,103.59,103.37,103.59,10000.0,60.1349,60.2571,60.1291,60.2571,10000.0
2010-09-15 13:45:00,103.61,103.7,103.6,103.7,10800.0,60.2687,60.3211,60.2629,60.3211,10800.0
2010-09-15 13:50:00,103.68,103.83,103.68,103.8,10000.0,60.3095,60.3967,60.3095,60.3793,10000.0
2010-09-15 13:55:00,103.83,103.86,103.76,103.8,10500.0,60.3967,60.4142,60.356,60.3793,10500.0
2010-09-15 14:00:00,103.8,103.89,103.78,103.85,3400.0,60.3793,60.4316,60.3676,60.4083,3400.0
2010-09-15 14:05:00,103.83,103.88,103.79,103.8,2600.0,60.3967,60.4258,60.3734,60.3793,2600.0
2010-09-15 14:10:00,103.85,103.89,103.82,103.86,1700.0,60.4083,60.4316,60.3909,60.4142,1700.0
2010-09-15 14:15:00,103.86,103.88,103.7,103.7,5600.0,60.4142,60.4258,60.3211,60.3211,5600.0
2010-09-15 14:20:00,103.7,103.77,103.68,103.75,5600.0,60.3211,60.3618,60.3095,60.3502,5600.0
2010-09-15 14:25:00,103.73,103.76,103.71,103.72,3800.0,60.3385,60.356,60.3269,60.3327,3800.0
2010-09-15 14:30:00,103.72,103.79,103.65,103.67,10600.0,60.3327,60.3734,60.292,60.3036,10600.0
2010-09-15 14:35:00,103.67,103.7,103.66,103.68,3500.0,60.3036,60.3211,60.2978,60.3095,3500.0
2010-09-15 14:40:00,103.7,103.7,103.58,103.58,12600.0,60.3211,60.3211,60.2513,60.2513,12600.0
2010-09-15 14:45:00,103.6,103.6,103.52,103.52,5700.0,60.2629,60.2629,60.2164,60.2164,5700.0
2010-09-15 14:50:00,103.53,103.72,103.53,103.7,9600.0,60.2222,60.3327,60.2222,60.3211,9600.0
2010-09-15 14:55:00,103.7,103.82,103.66,103.74,7400.0,60.3211,60.3909,60.2978,60.3444,7400.0
2010-09-15 15:00:00,103.75,103.79,103.7,103.76,7300.0,60.3502,60.3734,60.3211,60.356,7300.0
2010-09-15 15:05:00,103.72,103.76,103.69,103.76,5800.0,60.3327,60.356,60.3153,60.356,5800.0
2010-09-15 15:10:00,103.76,103.98,103.76,103.9,7600.0,60.356,60.484,60.356,60.4374,7600.0
2010-09-15 15:15:00,103.91,103.96,103.87,103.96,3000.0,60.4432,60.4723,60.42,60.4723,3000.0
2010-09-15 15:20:00,103.96,104.19,103.91,104.17,13600.0,60.4723,60.6061,60.4432,60.5945,13600.0
2010-09-15 15:25:00,104.12,104.34,104.12,104.3,15000.0,60.5654,60.6934,60.5654,60.6701,15000.0
2010-09-15 15:30:00,104.29,104.35,104.21,104.21,10500.0,60.6643,60.6992,60.6177,60.6177,10500.0
2010-09-15 15:35:00,104.23,104.23,104.15,104.23,9000.0,60.6294,60.6294,60.5828,60.6294,9000.0
2010-09-15 15:40:00,104.22,104.22,104.01,104.05,12900.0,60.6236,60.6236,60.5014,60.5247,12900.0
2010-09-15 15:45:00,104.04,104.16,103.98,104.11,20300.0,60.5189,60.5887,60.484,60.5596,20300.0
2010-09-15 15:50:00,104.09,104.16,104.05,104.08,23700.0,60.5479,60.5887,60.5247,60.5421,23700.0
2010-09-15 15:55:00,104.08,104.16,104.04,104.09,61500.0,60.5421,60.5887,60.5189,60.5479,61500.0
2010-09-16 09:30:00,103.66,103.95,103.66,103.95,6600.0,60.2978,60.4665,60.2978,60.4665,6600.0
2010-09-16 09:35:00,103.98,103.98,103.77,103.84,1100.0,60.484,60.484,60.3618,60.4025,1100.0
2010-09-16 09:40:00,103.57,103.58,103.4,103.58,800.0,60.2455,60.2513,60.1466,60.2513,800.0
2010-09-16 09:45:00,103.52,103.52,103.31,103.32,3700.0,60.2164,60.2164,60.0942,60.1,3700.0
2010-09-16 09:50:00,103.33,103.41,103.24,103.32,2300.0,60.1059,60.1524,60.0535,60.1,2300.0
2010-09-16 09:55:00,103.41,103.43,103.29,103.4,1900.0,60.1524,60.164,60.0826,60.1466,1900.0
2010-09-16 10:00:00,103.37,103.63,103.34,103.4,23700.0,60.1291,60.2804,60.1117,60.1466,23700.0
2010-09-16 10:05:00,103.42,103.69,103.42,103.65,8800.0,60.1582,60.3153,60.1582,60.292,8800.0
2010-09-16 10:10:00,103.72,103.82,103.57,103.61,9000.0,60.3327,60.3909,60.2455,60.2687,9000.0
2010-09-16 10:15:00,103.61,103.76,103.58,103.7,6000.0,60.2687,60.356,60.2513,60.3211,6000.0
2010-09-16 10:20:00,103.7,103.93,103.61,103.74,4800.0,60.3211,60.4549,60.2687,60.3444,4800.0
2010-09-16 10:25:00,103.8,103.95,103.63,103.7,6100.0,60.3793,60.4665,60.2804,60.3211,6100.0
2010-09-16 10:30:00,103.6,103.62,103.46,103.46,3400.0,60.2629,60.2746,60.1815,60.1815,3400.0
2010-09-16 10:35:00,103.51,103.75,103.43,103.47,4000.0,60.2106,60.3502,60.164,60.1873,4000.0
2010-09-16 10:40:00,103.46,103.7,103.44,103.69,5200.0,60.1815,60.3211,60.1698,60.3153,5200.0
2010-09-16 10:45:00,103.65,103.7,103.59,103.65,2600.0,60.292,60.3211,60.2571,60.292,2600.0
2010-09-16 10:50:00,103.67,103.76,103.61,103.69,3500.0,60.3036,60.356,60.2687,60.3153,3500.0
2010-09-16 10:55:00,103.68,103.75,103.5,103.5,5300.0,60.3095,60.3502,60.2047,60.2047,5300.0
2010-09-16 11:00:00,103.5,103.58,103.49,103.58,5000.0,60.2047,60.2513,60.1989,60.2513,5000.0
2010-09-16 11:05:00,103.56,103.62,103.47,103.49,4500.0,60.2397,60.2746,60.1873,60.1989,4500.0
2010-09-16 11:10:00,103.48,103.6,103.48,103.6,3900.0,60.1931,60.2629,60.1931,60.2629,3900.0
2010-09-16 11:15:00,103.61,103.64,103.56,103.56,2200.0,60.2687,60.2862,60.2397,60.2397,2200.0
2010-09-16 11:20:00,103.56,103.57,103.41,103.41,3300.0,60.2397,60.2455,60.1524,60.1524,3300.0
2010-09-16 11:25:00,103.43,103.43,103.26,103.29,11600.0,60.164,60.164,60.0651,60.0826,11600.0
2010-09-16 11:30:00,103.27,103.32,103.21,103.29,5600.0,60.071,60.1,60.0361,60.0826,5600.0
2010-09-16 11:35:00,103.31,103.34,103.16,103.21,11700.0,60.0942,60.1117,60.007,60.0361,11700.0
2010-09-16 11:40:00,103.22,103.22,103.13,103.14,2900.0,60.0419,60.0419,59.9895,59.9953,2900.0
2010-09-16 11:45:00,103.12,103.12,103.03,103.04,1600.0,59.9837,59.9837,59.9314,59.9372,1600.0
2010-09-16 11:50:00,103.06,103.11,103.04,103.09,2800.0,59.9488,59.9779,59.9372,59.9663,2800.0
2010-09-16 11:55:00,103.11,103.16,103.04,103.04,4700.0,59.9779,60.007,59.9372,59.9372,4700.0
2010-09-16 12:00:00,103.03,103.09,103.01,103.04,2400.0,59.9314,59.9663,59.9197,59.9372,2400.0
2010-09-16 12:05:00,103.05,103.05,102.91,102.91,3700.0,59.943,59.943,59.8616,59.8616,3700.0
2010-09-16 12:10:00,102.9,102.94,102.88,102.92,3700.0,59.8557,59.879,59.8441,59.8674,3700.0
2010-09-16 12:15:00,102.91,103.04,102.91,102.97,3100.0,59.8616,59.9372,59.8616,59.8965,3100.0
2010-09-16 12:20:00,102.95,102.95,102.9,102.92,3300.0,59.8848,59.8848,59.8557,59.8674,3300.0
2010-09-16 12:25:00,102.94,102.94,102.9,102.9,2800.0,59.879,59.879,59.8557,59.8557,2800.0
2010-09-16 12:30:00,102.9,102.94,102.9,102.93,3400.0,59.8557,59.879,59.8557,59.8732,3400.0
2010-09-16 12:35:00,102.93,102.94,102.91,102.91,1000.0,59.8732,59.879,59.8616,59.8616,1000.0
2010-09-16 12:40:00,102.92,103.01,102.92,102.96,2600.0,59.8674,59.9197,59.8674,59.8906,2600.0
2010-09-16 12:45:00,102.96,103.0,102.93,103.0,2300.0,59.8906,59.9139,59.8732,59.9139,2300.0
2010-09-16 12:50:00,102.96,103.02,102.96,102.99,1000.0,59.8906,59.9255,59.8906,59.9081,1000.0
2010-09-16 12:55:00,102.98,103.15,102.98,103.08,5200.0,59.9023,60.0012,59.9023,59.9604,5200.0
2010-09-16 13:00:00,103.09,103.09,103.01,103.08,1400.0,59.9663,59.9663,59.9197,59.9604,1400.0
2010-09-16 13:05:00,103.09,103.11,103.01,103.07,2300.0,59.9663,59.9779,59.9197,59.9546,2300.0
2010-09-16 13:10:00,103.08,103.15,103.03,103.15,9100.0,59.9604,60.0012,59.9314,60.0012,9100.0
2010-09-16 13:15:00,103.09,103.2,103.07,103.15,10300.0,59.9663,60.0302,59.9546,60.0012,10300.0
2010-09-16 13:20:00,103.11,103.2,103.11,103.16,1700.0,59.9779,60.0302,59.9779,60.007,1700.0
2010-09-16 13:25:00,103.17,103.23,103.16,103.19,4800.0,60.0128,60.0477,60.007,60.0244,4800.0
2010-09-16 13:30:00,103.17,103.17,103.09,103.12,4200.0,60.0128,60.0128,59.9663,59.9837,4200.0
2010-09-16 13:35:00,103.1,103.14,103.1,103.11,1600.0,59.9721,59.9953,59.9721,59.9779,1600.0
2010-09-16 13:40:00,103.1,103.16,103.09,103.16,7100.0,59.9721,60.007,59.9663,60.007,7100.0
2010-09-16 13:45:00,103.17,103.21,103.07,103.13,7600.0,60.0128,60.0361,59.9546,59.9895,7600.0
2010-09-16 13:50:00,103.16,103.17,103.1,103.1,2900.0,60.007,60.0128,59.9721,59.9721,2900.0
2010-09-16 13:55:00,103.09,103.16,103.06,103.14,9800.0,59.9663,60.007,59.9488,59.9953,9800.0
2010-09-16 14:00:00,103.12,103.18,103.05,103.08,17300.0,59.9837,60.0186,59.943,59.9604,17300.0
2010-09-16 14:05:00,103.05,103.06,102.99,103.02,2000.0,59.943,59.9488,59.9081,59.9255,2000.0
2010-09-16 14:10:00,103.06,103.13,103.04,103.09,3000.0,59.9488,59.9895,59.9372,59.9663,3000.0
2010-09-16 14:15:00,103.11,103.15,102.96,103.0,4900.0,59.9779,60.0012,59.8906,59.9139,4900.0
2010-09-16 14:20:00,102.99,103.06,102.94,102.94,4100.0,59.9081,59.9488,59.879,59.879,4100.0
2010-09-16 14:25:00,102.95,103.1,102.95,102.98,6800.0,59.8848,59.9721,59.8848,59.9023,6800.0
2010-09-16 14:30:00,102.96,102.96,102.9,102.95,8200.0,59.8906,59.8906,59.8557,59.8848,8200.0
2010-09-16 14:35:00,102.95,102.97,102.88,102.9,7600.0,59.8848,59.8965,59.8441,59.8557,7600.0
2010-09-16 14:40:00,102.91,102.97,102.91,102.91,3900.0,59.8616,59.8965,59.8616,59.8616,3900.0
2010-09-16 14:45:00,102.93,103.0,102.88,102.88,4200.0,59.8732,59.9139,59.8441,59.8441,4200.0
2010-09-16 14:50:00,102.88,102.89,102.8,102.86,9400.0,59.8441,59.8499,59.7976,59.8325,9400.0
2010-09-16 14:55:00,102.86,102.92,102.85,102.91,8700.0,59.8325,59.8674,59.8267,59.8616,8700.0
2010-09-16 15:00:00,102.92,103.07,102.92,103.07,8400.0,59.8674,59.9546,59.8674,59.9546,8400.0
2010-09-16 15:05:00,103.08,103.21,103.08,103.14,10700.0,59.9604,60.0361,59.9604,59.9953,10700.0
2010-09-16 15:10:00,103.16,103.23,103.06,103.09,6600.0,60.007,60.0477,59.9488,59.9663,6600.0
2010-09-16 15:15:00,103.11,103.22,103.07,103.17,16200.0,59.9779,60.0419,59.9546,60.0128,16200.0
2010-09-16 15:20:00,103.16,103.17,103.01,103.15,25100.0,60.007,60.0128,59.9197,60.0012,25100.0
2010-09-16 15:25:00,103.15,103.22,103.12,103.15,20400.0,60.0012,60.0419,59.9837,60.0012,20400.0
2010-09-16 15:30:00,103.15,103.22,103.13,103.18,29900.0,60.0012,60.0419,59.9895,60.0186,29900.0
2010-09-16 15:35:00,103.15,103.29,103.14,103.29,14400.0,60.0012,60.0826,59.9953,60.0826,14400.0
2010-09-16 15:40:00,103.26,103.31,103.22,103.25,9800.0,60.0651,60.0942,60.0419,60.0593,9800.0
2010-09-16 15:45:00,103.26,103.26,103.16,103.22,20500.0,60.0651,60.0651,60.007,60.0419,20500.0
2010-09-16 15:50:00,103.22,103.33,103.21,103.23,27500.0,60.0419,60.1059,60.0361,60.0477,27500.0
2010-09-16 15:55:00,103.23,103.3,103.12,103.22,57900.0,60.0477,60.0884,59.9837,60.0419,57900.0
2010-09-17 09:30:00,103.3,103.9,102.95,103.1,164600.0,60.0884,60.4374,59.8848,59.9721,164600.0
2010-09-17 09:35:00,103.18,103.34,103.06,103.23,7900.0,60.0186,60.1117,59.9488,60.0477,7900.0
2010-09-17 09:40:00,103.07,103.24,102.89,102.89,2500.0,59.9546,60.0535,59.8499,59.8499,2500.0
2010-09-17 09:45:00,102.88,103.06,102.76,103.01,4500.0,59.8441,59.9488,59.7743,59.9197,4500.0
2010-09-17 09:50:00,102.97,103.05,102.8,102.93,5500.0,59.8965,59.943,59.7976,59.8732,5500.0
2010-09-17 09:55:00,102.9,103.09,102.59,102.96,13500.0,59.8557,59.9663,59.6754,59.8906,13500.0
2010-09-17 10:00:00,102.87,103.02,102.81,103.02,7900.0,59.8383,59.9255,59.8034,59.9255,7900.0
2010-09-17 10:05:00,103.03,103.16,102.96,103.0,4900.0,59.9314,60.007,59.8906,59.9139,4900.0
2010-09-17 10:10:00,102.95,102.95,102.69,102.74,4900.0,59.8848,59.8848,59.7336,59.7627,4900.0
2010-09-17 10:15:00,102.75,102.96,102.74,102.92,3600.0,59.7685,59.8906,59.7627,59.8674,3600.0
2010-09-17 10:20:00,102.94,102.96,102.88,102.96,1800.0,59.879,59.8906,59.8441,59.8906,1800.0
2010-09-17 10:25:00,102.95,102.95,102.63,102.63,6000.0,59.8848,59.8848,59.6987,59.6987,6000.0
2010-09-17 10:30:00,102.64,102.67,102.42,102.46,7100.0,59.7045,59.7219,59.5765,59.5998,7100.0
2010-09-17 10:35:00,102.46,102.59,102.46,102.57,6900.0,59.5998,59.6754,59.5998,59.6638,6900.0
2010-09-17 10:40:00,102.6,102.65,102.54,102.65,6000.0,59.6812,59.7103,59.6463,59.7103,6000.0
2010-09-17 10:45:00,102.71,102.76,102.65,102.73,5900.0,59.7452,59.7743,59.7103,59.7568,5900.0
2010-09-17 10:50:00,102.76,102.92,102.7,102.82,4700.0,59.7743,59.8674,59.7394,59.8092,4700.0
2010-09-17 10:55:00,102.82,102.9,102.82,102.86,3000.0,59.8092,59.8557,59.8092,59.8325,3000.0
2010-09-17 11:00:00,102.86,103.0,102.84,102.94,6300.0,59.8325,59.9139,59.8208,59.879,6300.0
2010-09-17 11:05:00,102.94,103.07,102.94,103.02,4000.0,59.879,59.9546,59.879,59.9255,4000.0
2010-09-17 11:10:00,102.98,103.01,102.88,102.88,5500.0,59.9023,59.9197,59.8441,59.8441,5500.0
2010-09-17 11:15:00,102.94,103.01,102.86,102.94,20200.0,59.879,59.9197,59.8325,59.879,20200.0
2010-09-17 11:20:00,102.97,102.99,102.89,102.91,2200.0,59.8965,59.9081,59.8499,59.8616,2200.0
2010-09-17 11:25:00,102.99,102.99,102.69,102.78,4600.0,59.9081,59.9081,59.7336,59.7859,4600.0
2010-09-17 11:30:00,102.69,102.82,102.67,102.74,3800.0,59.7336,59.8092,59.7219,59.7627,3800.0
2010-09-17 11:35:00,102.78,102.81,102.68,102.79,4000.0,59.7859,59.8034,59.7278,59.7918,4000.0
2010-09-17 11:40:00,102.79,102.91,102.78,102.84,3400.0,59.7918,59.8616,59.7859,59.8208,3400.0
2010-09-17 11:45:00,102.8,102.8,102.69,102.73,2000.0,59.7976,59.7976,59.7336,59.7568,2000.0
2010-09-17 11:50:00,102.76,102.79,102.66,102.66,9600.0,59.7743,59.7918,59.7161,59.7161,9600.0
2010-09-17 11:55:00,102.69,102.69,102.52,102.52,7900.0,59.7336,59.7336,59.6347,59.6347,7900.0
2010-09-17 12:00:00,102.52,102.6,102.52,102.53,3400.0,59.6347,59.6812,59.6347,59.6405,3400.0
2010-09-17 12:05:00,102.53,102.53,102.46,102.51,7500.0,59.6405,59.6405,59.5998,59.6289,7500.0
2010-09-17 12:10:00,102.49,102.54,102.45,102.5,18900.0,59.6172,59.6463,59.594,59.6231,18900.0
2010-09-17 12:15:00,102.51,102.56,102.5,102.53,4000.0,59.6289,59.658,59.6231,59.6405,4000.0
2010-09-17 12:20:00,102.53,102.56,102.51,102.56,2700.0,59.6405,59.658,59.6289,59.658,2700.0
2010-09-17 12:25:00,102.55,102.58,102.55,102.55,2200.0,59.6521,59.6696,59.6521,59.6521,2200.0
2010-09-17 12:30:00,102.57,102.65,102.53,102.55,8400.0,59.6638,59.7103,59.6405,59.6521,8400.0
2010-09-17 12:35:00,102.54,102.61,102.5,102.59,5000.0,59.6463,59.687,59.6231,59.6754,5000.0
2010-09-17 12:40:00,102.61,102.65,102.56,102.57,4700.0,59.687,59.7103,59.658,59.6638,4700.0
2010-09-17 12:45:00,102.59,102.6,102.55,102.55,1500.0,59.6754,59.6812,59.6521,59.6521,1500.0
2010-09-17 12:50:00,102.57,102.63,102.41,102.53,12800.0,59.6638,59.6987,59.5707,59.6405,12800.0
2010-09-17 12:55:00,102.54,102.66,102.52,102.64,4300.0,59.6463,59.7161,59.6347,59.7045,4300.0
2010-09-17 13:00:00,102.65,102.73,102.63,102.73,4600.0,59.7103,59.7568,59.6987,59.7568,4600.0
2010-09-17 13:05:00,102.73,102.76,102.68,102.69,3300.0,59.7568,59.7743,59.7278,59.7336,3300.0
2010-09-17 13:10:00,102.72,102.73,102.68,102.71,3700.0,59.751,59.7568,59.7278,59.7452,3700.0
2010-09-17 13:15:00,102.7,102.71,102.62,102.62,2900.0,59.7394,59.7452,59.6929,59.6929,2900.0
2010-09-17 13:20:00,102.64,102.72,102.64,102.72,2900.0,59.7045,59.751,59.7045,59.751,2900.0
2010-09-17 13:25:00,102.71,102.8,102.68,102.77,5400.0,59.7452,59.7976,59.7278,59.7801,5400.0
2010-09-17 13:30:00,102.8,102.85,102.79,102.82,2300.0,59.7976,59.8267,59.7918,59.8092,2300.0
2010-09-17 13:35:00,102.81,102.85,102.81,102.82,2400.0,59.8034,59.8267,59.8034,59.8092,2400.0
2010-09-17 13:40:00,102.81,102.81,102.56,102.56,4900.0,59.8034,59.8034,59.658,59.658,4900.0
2010-09-17 13:45:00,102.59,102.71,102.59,102.69,3200.0,59.6754,59.7452,59.6754,59.7336,3200.0
2010-09-17 13:50:00,102.71,102.76,102.62,102.62,6900.0,59.7452,59.7743,59.6929,59.6929,6900.0
2010-09-17 13:55:00,102.62,102.63,102.45,102.45,8100.0,59.6929,59.6987,59.594,59.594,8100.0
2010-09-17 14:00:00,102.43,102.48,102.39,102.4,4800.0,59.5823,59.6114,59.5591,59.5649,4800.0
2010-09-17 14:05:00,102.46,102.6,102.45,102.57,6900.0,59.5998,59.6812,59.594,59.6638,6900.0
2010-09-17 14:10:00,102.57,102.67,102.56,102.61,4600.0,59.6638,59.7219,59.658,59.687,4600.0
2010-09-17 14:15:00,102.62,102.64,102.51,102.51,4400.0,59.6929,59.7045,59.6289,59.6289,4400.0
2010-09-17 14:20:00,102.52,102.59,102.51,102.54,4000.0,59.6347,59.6754,59.6289,59.6463,4000.0
2010-09-17 14:25:00,102.57,102.64,102.52,102.58,14300.0,59.6638,59.7045,59.6347,59.6696,14300.0
2010-09-17 14:30:00,102.57,102.62,102.52,102.61,7400.0,59.6638,59.6929,59.6347,59.687,7400.0
2010-09-17 14:35:00,102.61,102.7,102.58,102.68,8400.0,59.687,59.7394,59.6696,59.7278,8400.0
2010-09-17 14:40:00,102.7,102.73,102.64,102.68,9800.0,59.7394,59.7568,59.7045,59.7278,9800.0
2010-09-17 14:45:00,102.68,102.71,102.64,102.65,8200.0,59.7278,59.7452,59.7045,59.7103,8200.0
2010-09-17 14:50:00,102.67,102.68,102.65,102.68,5600.0,59.7219,59.7278,59.7103,59.7278,5600.0
2010-09-17 14:55:00,102.66,102.71,102.65,102.69,7400.0,59.7161,59.7452,59.7103,59.7336,7400.0
2010-09-17 15:00:00,102.66,102.71,102.66,102.66,8100.0,59.7161,59.7452,59.7161,59.7161,8100.0
2010-09-17 15:05:00,102.69,102.71,102.65,102.69,9000.0,59.7336,59.7452,59.7103,59.7336,9000.0
2010-09-17 15:10:00,102.68,102.7,102.5,102.5,12200.0,59.7278,59.7394,59.6231,59.6231,12200.0
2010-09-17 15:15:00,102.5,102.62,102.5,102.59,15400.0,59.6231,59.6929,59.6231,59.6754,15400.0
2010-09-17 15:20:00,102.61,102.65,102.58,102.61,20200.0,59.687,59.7103,59.6696,59.687,20200.0
2010-09-17 15:25:00,102.63,102.64,102.49,102.49,8000.0,59.6987,59.7045,59.6172,59.6172,8000.0
2010-09-17 15:30:00,102.47,102.7,102.47,102.69,15600.0,59.6056,59.7394,59.6056,59.7336,15600.0
2010-09-17 15:35:00,102.68,102.71,102.64,102.66,9700.0,59.7278,59.7452,59.7045,59.7161,9700.0
2010-09-17 15:40:00,102.69,102.79,102.67,102.79,17600.0,59.7336,59.7918,59.7219,59.7918,17600.0
2010-09-17 15:45:00,102.79,102.8,102.66,102.72,16400.0,59.7918,59.7976,59.7161,59.751,16400.0
2010-09-17 15:50:00,102.74,102.89,102.71,102.88,28900.0,59.7627,59.8499,59.7452,59.8441,28900.0
2010-09-17 15:55:00,102.89,102.89,102.74,102.75,78400.0,59.8499,59.8499,59.7627,59.7685,78400.0
2010-09-20 09:30:00,102.44,102.89,102.28,102.29,44100.0,59.5882,59.8499,59.4951,59.5009,44100.0
2010-09-20 09:35:00,102.25,102.25,101.88,101.95,19200.0,59.4776,59.4776,59.2624,59.3031,19200.0
2010-09-20 09:40:00,101.93,102.0,101.88,101.92,21900.0,59.2915,59.3322,59.2624,59.2857,21900.0
2010-09-20 09:45:00,101.92,102.02,101.86,102.02,21600.0,59.2857,59.3439,59.2508,59.3439,21600.0
2010-09-20 09:50:00,102.05,102.6,102.05,102.54,15400.0,59.3613,59.6812,59.3613,59.6463,15400.0
2010-09-20 09:55:00,102.5,102.5,102.21,102.23,21200.0,59.6231,59.6231,59.4544,59.466,21200.0
2010-09-20 10:00:00,102.21,102.69,102.15,102.69,13000.0,59.4544,59.7336,59.4195,59.7336,13000.0
2010-09-20 10:05:00,102.69,103.05,102.64,102.99,23700.0,59.7336,59.943,59.7045,59.9081,23700.0
2010-09-20 10:10:00,102.93,103.05,102.9,102.92,8200.0,59.8732,59.943,59.8557,59.8674,8200.0
2010-09-20 10:15:00,102.98,102.99,102.87,102.96,6500.0,59.9023,59.9081,59.8383,59.8906,6500.0
2010-09-20 10:20:00,102.96,102.99,102.82,102.91,8500.0,59.8906,59.9081,59.8092,59.8616,8500.0
2010-09-20 10:25:00,102.91,102.95,102.86,102.92,4700.0,59.8616,59.8848,59.8325,59.8674,4700.0
2010-09-20 10:30:00,102.93,103.0,102.87,102.95,19700.0,59.8732,59.9139,59.8383,59.8848,19700.0
2010-09-20 10:35:00,102.95,102.99,102.94,102.95,5500.0,59.8848,59.9081,59.879,59.8848,5500.0
2010-09-20 10:40:00,102.97,103.08,102.95,103.04,7900.0,59.8965,59.9604,59.8848,59.9372,7900.0
2010-09-20 10:45:00,103.02,103.11,102.99,103.08,5100.0,59.9255,59.9779,59.9081,59.9604,5100.0
2010-09-20 10:50:00,103.08,103.31,103.08,103.28,12600.0,59.9604,60.0942,59.9604,60.0768,12600.0
2010-09-20 10:55:00,103.29,103.42,103.24,103.34,11300.0,60.0826,60.1582,60.0535,60.1117,11300.0
2010-09-20 11:00:00,103.35,103.5,103.34,103.48,10000.0,60.1175,60.2047,60.1117,60.1931,10000.0
2010-09-20 11:05:00,103.46,103.53,103.38,103.48,22300.0,60.1815,60.2222,60.1349,60.1931,22300.0
2010-09-20 11:10:00,103.5,103.61,103.37,103.39,6100.0,60.2047,60.2687,60.1291,60.1408,6100.0
2010-09-20 11:15:00,103.37,103.39,103.26,103.32,9800.0,60.1291,60.1408,60.0651,60.1,9800.0
2010-09-20 11:20:00,103.38,103.39,103.3,103.39,4500.0,60.1349,60.1408,60.0884,60.1408,4500.0
2010-09-20 11:25:00,103.37,103.44,103.35,103.43,4800.0,60.1291,60.1698,60.1175,60.164,4800.0
2010-09-20 11:30:00,103.43,103.59,103.43,103.59,3400.0,60.164,60.2571,60.164,60.2571,3400.0
2010-09-20 11:35:00,103.55,103.71,103.55,103.68,3600.0,60.2338,60.3269,60.2338,60.3095,3600.0
2010-09-20 11:40:00,103.73,103.73,103.61,103.67,3300.0,60.3385,60.3385,60.2687,60.3036,3300.0
2010-09-20 11:45:00,103.7,103.71,103.66,103.7,4000.0,60.3211,60.3269,60.2978,60.3211,4000.0
2010-09-20 11:50:00,103.69,103.73,103.62,103.62,20200.0,60.3153,60.3385,60.2746,60.2746,20200.0
2010-09-20 11:55:00,103.64,103.68,103.55,103.62,8700.0,60.2862,60.3095,60.2338,60.2746,8700.0
2010-09-20 12:00:00,103.64,103.64,103.53,103.54,4200.0,60.2862,60.2862,60.2222,60.228,4200.0
2010-09-20 12:05:00,103.54,103.55,103.41,103.45,4900.0,60.228,60.2338,60.1524,60.1757,4900.0
2010-09-20 12:10:00,103.44,103.5,103.35,103.36,8000.0,60.1698,60.2047,60.1175,60.1233,8000.0
2010-09-20 12:15:00,103.34,103.46,103.34,103.45,3800.0,60.1117,60.1815,60.1117,60.1757,3800.0
2010-09-20 12:20:00,103.41,103.46,103.36,103.37,4000.0,60.1524,60.1815,60.1233,60.1291,4000.0
2010-09-20 12:25:00,103.38,103.41,103.35,103.4,3400.0,60.1349,60.1524,60.1175,60.1466,3400.0
2010-09-20 12:30:00,103.38,103.45,103.33,103.45,7700.0,60.1349,60.1757,60.1059,60.1757,7700.0
2010-09-20 12:35:00,103.43,103.48,103.35,103.38,12100.0,60.164,60.1931,60.1175,60.1349,12100.0
2010-09-20 12:40:00,103.37,103.43,103.37,103.43,2600.0,60.1291,60.164,60.1291,60.164,2600.0
2010-09-20 12:45:00,103.43,103.47,103.4,103.45,7000.0,60.164,60.1873,60.1466,60.1757,7000.0
2010-09-20 12:50:00,103.48,103.58,103.41,103.58,7400.0,60.1931,60.2513,60.1524,60.2513,7400.0
2010-09-20 12:55:00,103.58,103.58,103.44,103.49,5600.0,60.2513,60.2513,60.1698,60.1989,5600.0
2010-09-20 13:00:00,103.5,103.5,103.32,103.36,13100.0,60.2047,60.2047,60.1,60.1233,13100.0
2010-09-20 13:05:00,103.34,103.37,103.31,103.32,4600.0,60.1117,60.1291,60.0942,60.1,4600.0
2010-09-20 13:10:00,103.35,103.35,103.19,103.21,4800.0,60.1175,60.1175,60.0244,60.0361,4800.0
2010-09-20 13:15:00,103.21,103.24,103.17,103.22,3600.0,60.0361,60.0535,60.0128,60.0419,3600.0
2010-09-20 13:20:00,103.23,103.32,103.19,103.29,6400.0,60.0477,60.1,60.0244,60.0826,6400.0
2010-09-20 13:25:00,103.26,103.34,103.25,103.31,5400.0,60.0651,60.1117,60.0593,60.0942,5400.0
2010-09-20 13:30:00,103.32,103.34,103.11,103.11,4700.0,60.1,60.1117,59.9779,59.9779,4700.0
2010-09-20 13:35:00,103.11,103.24,103.11,103.22,6600.0,59.9779,60.0535,59.9779,60.0419,6600.0
2010-09-20 13:40:00,103.21,103.24,103.1,103.11,4600.0,60.0361,60.0535,59.9721,59.9779,4600.0
2010-09-20 13:45:00,103.14,103.17,103.08,103.15,20400.0,59.9953,60.0128,59.9604,60.0012,20400.0
2010-09-20 13:50:00,103.16,103.27,103.14,103.27,6600.0,60.007,60.071,59.9953,60.071,6600.0
2010-09-20 13:55:00,103.27,103.3,103.16,103.17,13400.0,60.071,60.0884,60.007,60.0128,13400.0
2010-09-20 14:00:00,103.19,103.24,103.13,103.13,8900.0,60.0244,60.0535,59.9895,59.9895,8900.0
2010-09-20 14:05:00,103.15,103.18,103.06,103.14,10500.0,60.0012,60.0186,59.9488,59.9953,10500.0
2010-09-20 14:10:00,103.15,103.18,103.08,103.12,4800.0,60.0012,60.0186,59.9604,59.9837,4800.0
2010-09-20 14:15:00,103.11,103.14,103.06,103.08,7600.0,59.9779,59.9953,59.9488,59.9604,7600.0
2010-09-20 14:20:00,103.07,103.23,103.07,103.13,14000.0,59.9546,60.0477,59.9546,59.9895,14000.0
2010-09-20 14:25:00,103.17,103.22,103.11,103.19,7300.0,60.0128,60.0419,59.9779,60.0244,7300.0
2010-09-20 14:30:00,103.24,103.32,103.2,103.27,8600.0,60.0535,60.1,60.0302,60.071,8600.0
2010-09-20 14:35:00,103.28,103.4,103.28,103.31,8800.0,60.0768,60.1466,60.0768,60.0942,8800.0
2010-09-20 14:40:00,103.32,103.35,103.27,103.34,16000.0,60.1,60.1175,60.071,60.1117,16000.0
2010-09-20 14:45:00,103.33,103.42,103.31,103.41,17600.0,60.1059,60.1582,60.0942,60.1524,17600.0
2010-09-20 14:50:00,103.39,103.49,103.38,103.49,13300.0,60.1408,60.1989,60.1349,60.1989,13300.0
2010-09-20 14:55:00,103.5,103.56,103.46,103.5,20900.0,60.2047,60.2397,60.1815,60.2047,20900.0
2010-09-20 15:00:00,103.5,103.65,103.45,103.62,19500.0,60.2047,60.292,60.1757,60.2746,19500.0
2010-09-20 15:05:00,103.61,103.64,103.5,103.54,13900.0,60.2687,60.2862,60.2047,60.228,13900.0
2010-09-20 15:10:00,103.56,103.66,103.46,103.6,16300.0,60.2397,60.2978,60.1815,60.2629,16300.0
2010-09-20 15:15:00,103.62,103.78,103.61,103.77,16600.0,60.2746,60.3676,60.2687,60.3618,16600.0
2010-09-20 15:20:00,103.79,103.85,103.77,103.82,15300.0,60.3734,60.4083,60.3618,60.3909,15300.0
2010-09-20 15:25:00,103.83,103.89,103.81,103.82,12100.0,60.3967,60.4316,60.3851,60.3909,12100.0
2010-09-20 15:30:00,103.83,103.88,103.79,103.87,16900.0,60.3967,60.4258,60.3734,60.42,16900.0
2010-09-20 15:35:00,103.87,104.04,103.86,104.03,31600.0,60.42,60.5189,60.4142,60.513,31600.0
2010-09-20 15:40:00,104.03,104.03,103.96,104.0,30500.0,60.513,60.513,60.4723,60.4956,30500.0
2010-09-20 15:45:00,104.0,104.06,103.98,104.05,36400.0,60.4956,60.5305,60.484,60.5247,36400.0
2010-09-20 15:50:00,104.05,104.06,103.84,103.99,51100.0,60.5247,60.5305,60.4025,60.4898,51100.0
2010-09-20 15:55:00,103.98,103.99,103.71,103.78,107800.0,60.484,60.4898,60.3269,60.3676,107800.0
2010-09-21 09:30:00,103.86,104.12,103.56,103.62,19400.0,60.4142,60.5654,60.2397,60.2746,19400.0
2010-09-21 09:35:00,103.63,103.77,103.49,103.55,11800.0,60.2804,60.3618,60.1989,60.2338,11800.0
2010-09-21 09:40:00,103.54,103.57,103.21,103.53,12900.0,60.228,60.2455,60.0361,60.2222,12900.0
2010-09-21 09:45:00,103.55,103.57,103.42,103.49,10600.0,60.2338,60.2455,60.1582,60.1989,10600.0
2010-09-21 09:50:00,103.48,103.49,103.25,103.27,18200.0,60.1931,60.1989,60.0593,60.071,18200.0
2010-09-21 09:55:00,103.25,103.34,103.17,103.2,6600.0,60.0593,60.1117,60.0128,60.0302,6600.0
2010-09-21 10:00:00,103.17,103.32,102.97,102.97,8700.0,60.0128,60.1,59.8965,59.8965,8700.0
2010-09-21 10:05:00,102.94,103.02,102.76,102.83,10100.0,59.879,59.9255,59.7743,59.815,10100.0
2010-09-21 10:10:00,102.85,102.85,102.62,102.62,9300.0,59.8267,59.8267,59.6929,59.6929,9300.0
2010-09-21 10:15:00,102.62,102.87,102.57,102.87,31400.0,59.6929,59.8383,59.6638,59.8383,31400.0
2010-09-21 10:20:00,102.87,102.89,102.75,102.79,27400.0,59.8383,59.8499,59.7685,59.7918,27400.0
2010-09-21 10:25:00,102.82,102.84,102.73,102.78,6300.0,59.8092,59.8208,59.7568,59.7859,6300.0
2010-09-21 10:30:00,102.82,102.82,102.68,102.7,6400.0,59.8092,59.8092,59.7278,59.7394,6400.0
2010-09-21 10:35:00,102.71,102.74,102.58,102.62,8600.0,59.7452,59.7627,59.6696,59.6929,8600.0
2010-09-21 10:40:00,102.65,102.72,102.52,102.56,11400.0,59.7103,59.751,59.6347,59.658,11400.0
2010-09-21 10:45:00,102.62,102.66,102.52,102.53,10800.0,59.6929,59.7161,59.6347,59.6405,10800.0
2010-09-21 10:50:00,102.54,102.6,102.32,102.33,10300.0,59.6463,59.6812,59.5184,59.5242,10300.0
2010-09-21 10:55:00,102.32,102.34,102.14,102.15,15500.0,59.5184,59.53,59.4137,59.4195,15500.0
2010-09-21 11:00:00,102.13,102.2,102.08,102.2,9900.0,59.4078,59.4486,59.3788,59.4486,9900.0
2010-09-21 11:05:00,102.18,102.36,102.11,102.29,22400.0,59.4369,59.5416,59.3962,59.5009,22400.0
2010-09-21 11:10:00,102.27,102.34,102.23,102.31,6500.0,59.4893,59.53,59.466,59.5125,6500.0
2010-09-21 11:15:00,102.3,102.31,102.24,102.25,4300.0,59.5067,59.5125,59.4718,59.4776,4300.0
2010-09-21 11:20:00,102.24,102.28,102.1,102.1,6700.0,59.4718,59.4951,59.3904,59.3904,6700.0
2010-09-21 11:25:00,102.1,102.14,102.03,102.06,3100.0,59.3904,59.4137,59.3497,59.3671,3100.0
2010-09-21 11:30:00,102.04,102.06,101.99,102.03,8100.0,59.3555,59.3671,59.3264,59.3497,8100.0
2010-09-21 11:35:00,102.02,102.02,101.96,102.01,4200.0,59.3439,59.3439,59.3089,59.338,4200.0
2010-09-21 11:40:00,101.97,102.1,101.96,102.01,5200.0,59.3148,59.3904,59.3089,59.338,5200.0
2010-09-21 11:45:00,102.0,102.02,101.85,101.92,7000.0,59.3322,59.3439,59.245,59.2857,7000.0
2010-09-21 11:50:00,101.87,101.91,101.84,101.87,5100.0,59.2566,59.2799,59.2391,59.2566,5100.0
2010-09-21 11:55:00,101.87,101.93,101.86,101.92,9500.0,59.2566,59.2915,59.2508,59.2857,9500.0
2010-09-21 12:00:00,101.9,102.01,101.86,101.99,9700.0,59.274,59.338,59.2508,59.3264,9700.0
2010-09-21 12:05:00,101.96,101.97,101.85,101.87,5700.0,59.3089,59.3148,59.245,59.2566,5700.0
2010-09-21 12:10:00,101.87,101.99,101.86,101.92,8500.0,59.2566,59.3264,59.2508,59.2857,8500.0
2010-09-21 12:15:00,101.91,101.93,101.88,101.92,7100.0,59.2799,59.2915,59.2624,59.2857,7100.0
2010-09-21 12:20:00,101.91,102.12,101.9,102.03,14000.0,59.2799,59.402,59.274,59.3497,14000.0
2010-09-21 12:25:00,102.04,102.23,102.04,102.17,6300.0,59.3555,59.466,59.3555,59.4311,6300.0
2010-09-21 12:30:00,102.14,102.24,102.1,102.23,19300.0,59.4137,59.4718,59.3904,59.466,19300.0
2010-09-21 12:35:00,102.24,102.35,102.22,102.24,12900.0,59.4718,59.5358,59.4602,59.4718,12900.0
2010-09-21 12:40:00,102.3,102.3,102.19,102.22,4800.0,59.5067,59.5067,59.4427,59.4602,4800.0
2010-09-21 12:45:00,102.23,102.23,102.07,102.08,8200.0,59.466,59.466,59.3729,59.3788,8200.0
2010-09-21 12:50:00,102.06,102.06,101.98,102.0,7600.0,59.3671,59.3671,59.3206,59.3322,7600.0
2010-09-21 12:55:00,102.0,102.04,101.99,102.01,7900.0,59.3322,59.3555,59.3264,59.338,7900.0
2010-09-21 13:00:00,102.01,102.01,101.91,101.99,4600.0,59.338,59.338,59.2799,59.3264,4600.0
2010-09-21 13:05:00,101.97,102.0,101.84,101.92,6400.0,59.3148,59.3322,59.2391,59.2857,6400.0
2010-09-21 13:10:00,101.93,101.94,101.84,101.84,5300.0,59.2915,59.2973,59.2391,59.2391,5300.0
2010-09-21 13:15:00,101.85,101.9,101.8,101.85,9800.0,59.245,59.274,59.2159,59.245,9800.0
2010-09-21 13:20:00,101.84,101.85,101.69,101.7,12200.0,59.2391,59.245,59.1519,59.1577,12200.0
2010-09-21 13:25:00,101.7,101.83,101.64,101.64,11600.0,59.1577,59.2333,59.1228,59.1228,11600.0
2010-09-21 13:30:00,101.6,101.64,101.5,101.57,8500.0,59.0995,59.1228,59.0414,59.0821,8500.0
2010-09-21 13:35:00,101.57,101.64,101.57,101.64,3300.0,59.0821,59.1228,59.0821,59.1228,3300.0
2010-09-21 13:40:00,101.64,101.64,101.48,101.51,3000.0,59.1228,59.1228,59.0297,59.0472,3000.0
2010-09-21 13:45:00,101.48,101.52,101.39,101.42,8200.0,59.0297,59.053,58.9774,58.9948,8200.0
2010-09-21 13:50:00,101.43,101.54,101.37,101.44,12900.0,59.0007,59.0646,58.9658,59.0065,12900.0
2010-09-21 13:55:00,101.44,101.46,101.38,101.38,15300.0,59.0065,59.0181,58.9716,58.9716,15300.0
2010-09-21 14:00:00,101.39,101.52,101.39,101.44,15400.0,58.9774,59.053,58.9774,59.0065,15400.0
2010-09-21 14:05:00,101.43,101.48,101.34,101.39,12400.0,59.0007,59.0297,58.9483,58.9774,12400.0
2010-09-21 14:10:00,101.36,101.85,101.36,101.42,11100.0,58.9599,59.245,58.9599,58.9948,11100.0
2010-09-21 14:15:00,101.42,102.19,101.25,102.08,24200.0,58.9948,59.4427,58.896,59.3788,24200.0
2010-09-21 14:20:00,102.05,102.16,101.83,101.95,20600.0,59.3613,59.4253,59.2333,59.3031,20600.0
2010-09-21 14:25:00,101.96,102.11,101.87,102.07,21300.0,59.3089,59.3962,59.2566,59.3729,21300.0
2010-09-21 14:30:00,102.06,102.25,101.98,102.2,31700.0,59.3671,59.4776,59.3206,59.4486,31700.0
2010-09-21 14:35:00,102.21,102.36,102.15,102.25,37300.0,59.4544,59.5416,59.4195,59.4776,37300.0
2010-09-21 14:40:00,102.25,102.36,102.19,102.33,26000.0,59.4776,59.5416,59.4427,59.5242,26000.0
2010-09-21 14:45:00,102.29,102.46,102.21,102.44,27900.0,59.5009,59.5998,59.4544,59.5882,27900.0
2010-09-21 14:50:00,102.43,102.43,102.09,102.18,25700.0,59.5823,59.5823,59.3846,59.4369,25700.0
2010-09-21 14:55:00,102.21,102.28,101.99,102.07,24900.0,59.4544,59.4951,59.3264,59.3729,24900.0
2010-09-21 15:00:00,102.06,102.13,101.84,102.05,21000.0,59.3671,59.4078,59.2391,59.3613,21000.0
2010-09-21 15:05:00,102.03,102.12,101.93,102.07,15500.0,59.3497,59.402,59.2915,59.3729,15500.0
2010-09-21 15:10:00,102.08,102.08,101.78,101.83,15000.0,59.3788,59.3788,59.2042,59.2333,15000.0
2010-09-21 15:15:00,101.81,101.98,101.75,101.97,17300.0,59.2217,59.3206,59.1868,59.3148,17300.0
2010-09-21 15:20:00,101.95,101.96,101.69,101.77,22100.0,59.3031,59.3089,59.1519,59.1984,22100.0
2010-09-21 15:25:00,101.77,101.82,101.44,101.54,49500.0,59.1984,59.2275,59.0065,59.0646,49500.0
2010-09-21 15:30:00,101.54,101.54,101.19,101.42,25300.0,59.0646,59.0646,58.861,58.9948,25300.0
2010-09-21 15:35:00,101.43,101.45,101.04,101.3,72700.0,59.0007,59.0123,58.7738,58.925,72700.0
2010-09-21 15:40:00,101.29,101.45,101.18,101.19,49900.0,58.9192,59.0123,58.8552,58.861,49900.0
2010-09-21 15:45:00,101.18,101.2,100.95,101.14,54100.0,58.8552,58.8669,58.7214,58.832,54100.0
2010-09-21 15:50:00,101.11,101.4,101.11,101.28,60800.0,58.8145,58.9832,58.8145,58.9134,60800.0
2010-09-21 15:55:00,101.25,101.31,101.03,101.12,95000.0,58.896,58.9309,58.768,58.8203,95000.0
2010-09-22 09:30:00,100.85,101.01,100.77,100.97,39300.0,58.6633,58.7563,58.6167,58.7331,39300.0
2010-09-22 09:35:00,101.1,101.3,100.97,101.25,12000.0,58.8087,58.925,58.7331,58.896,12000.0
2010-09-22 09:40:00,101.27,101.34,101.25,101.32,10500.0,58.9076,58.9483,58.896,58.9367,10500.0
2010-09-22 09:45:00,101.35,101.66,101.32,101.66,9200.0,58.9541,59.1344,58.9367,59.1344,9200.0
2010-09-22 09:50:00,101.65,101.74,101.44,101.63,21100.0,59.1286,59.181,59.0065,59.117,21100.0
2010-09-22 09:55:00,101.62,101.72,101.6,101.63,13900.0,59.1112,59.1693,59.0995,59.117,13900.0
2010-09-22 10:00:00,101.62,101.62,101.25,101.4,20500.0,59.1112,59.1112,58.896,58.9832,20500.0
2010-09-22 10:05:00,101.41,101.44,101.31,101.36,18400.0,58.989,59.0065,58.9309,58.9599,18400.0
2010-09-22 10:10:00,101.34,101.61,101.26,101.61,14700.0,58.9483,59.1054,58.9018,59.1054,14700.0
2010-09-22 10:15:00,101.59,101.62,101.46,101.49,12100.0,59.0937,59.1112,59.0181,59.0356,12100.0
2010-09-22 10:20:00,101.48,101.59,101.42,101.57,23200.0,59.0297,59.0937,58.9948,59.0821,23200.0
2010-09-22 10:25:00,101.56,101.62,101.52,101.56,17500.0,59.0763,59.1112,59.053,59.0763,17500.0
2010-09-22 10:30:00,101.5,101.64,101.45,101.62,30600.0,59.0414,59.1228,59.0123,59.1112,30600.0
2010-09-22 10:35:00,101.64,101.64,101.54,101.59,5800.0,59.1228,59.1228,59.0646,59.0937,5800.0
2010-09-22 10:40:00,101.56,101.65,101.43,101.48,8800.0,59.0763,59.1286,59.0007,59.0297,8800.0
2010-09-22 10:45:00,101.47,101.65,101.43,101.53,13500.0,59.0239,59.1286,59.0007,59.0588,13500.0
2010-09-22 10:50:00,101.53,101.64,101.48,101.53,16600.0,59.0588,59.1228,59.0297,59.0588,16600.0
2010-09-22 10:55:00,101.52,101.65,101.52,101.61,9100.0,59.053,59.1286,59.053,59.1054,9100.0
2010-09-22 11:00:00,101.66,101.68,101.53,101.56,8600.0,59.1344,59.1461,59.0588,59.0763,8600.0
2010-09-22 11:05:00,101.57,101.69,101.53,101.68,27300.0,59.0821,59.1519,59.0588,59.1461,27300.0
2010-09-22 11:10:00,101.69,101.77,101.51,101.69,21300.0,59.1519,59.1984,59.0472,59.1519,21300.0
2010-09-22 11:15:00,101.65,101.81,101.59,101.77,13600.0,59.1286,59.2217,59.0937,59.1984,13600.0
2010-09-22 11:20:00,101.76,101.76,101.46,101.55,18500.0,59.1926,59.1926,59.0181,59.0705,18500.0
2010-09-22 11:25:00,101.54,101.58,101.34,101.48,37200.0,59.0646,59.0879,58.9483,59.0297,37200.0
2010-09-22 11:30:00,101.46,101.48,101.31,101.4,23100.0,59.0181,59.0297,58.9309,58.9832,23100.0
2010-09-22 11:35:00,101.36,101.7,101.33,101.61,32000.0,58.9599,59.1577,58.9425,59.1054,32000.0
2010-09-22 11:40:00,101.54,101.62,101.4,101.44,14000.0,59.0646,59.1112,58.9832,59.0065,14000.0
2010-09-22 11:45:00,101.39,101.54,101.38,101.52,6300.0,58.9774,59.0646,58.9716,59.053,6300.0
2010-09-22 11:50:00,101.48,101.57,101.45,101.57,8400.0,59.0297,59.0821,59.0123,59.0821,8400.0
2010-09-22 11:55:00,101.58,101.69,101.48,101.54,5100.0,59.0879,59.1519,59.0297,59.0646,5100.0
2010-09-22 12:00:00,101.55,101.73,101.54,101.69,7100.0,59.0705,59.1752,59.0646,59.1519,7100.0
2010-09-22 12:05:00,101.67,101.74,101.58,101.74,5700.0,59.1403,59.181,59.0879,59.181,5700.0
2010-09-22 12:10:00,101.71,101.89,101.68,101.83,12100.0,59.1635,59.2682,59.1461,59.2333,12100.0
2010-09-22 12:15:00,101.8,101.92,101.79,101.9,6100.0,59.2159,59.2857,59.2101,59.274,6100.0
2010-09-22 12:20:00,101.91,101.93,101.85,101.89,12400.0,59.2799,59.2915,59.245,59.2682,12400.0
2010-09-22 12:25:00,101.89,102.01,101.86,101.97,22500.0,59.2682,59.338,59.2508,59.3148,22500.0
2010-09-22 12:30:00,101.94,101.94,101.83,101.86,3400.0,59.2973,59.2973,59.2333,59.2508,3400.0
2010-09-22 12:35:00,101.87,101.91,101.73,101.78,5200.0,59.2566,59.2799,59.1752,59.2042,5200.0
2010-09-22 12:40:00,101.77,101.8,101.69,101.8,8000.0,59.1984,59.2159,59.1519,59.2159,8000.0
2010-09-22 12:45:00,101.77,101.8,101.7,101.75,1900.0,59.1984,59.2159,59.1577,59.1868,1900.0
2010-09-22 12:50:00,101.72,101.75,101.68,101.7,5800.0,59.1693,59.1868,59.1461,59.1577,5800.0
2010-09-22 12:55:00,101.66,101.69,101.63,101.63,2400.0,59.1344,59.1519,59.117,59.117,2400.0
2010-09-22 13:00:00,101.64,101.66,101.5,101.66,174900.0,59.1228,59.1344,59.0414,59.1344,174900.0
2010-09-22 13:05:00,101.66,101.75,101.5,101.71,32900.0,59.1344,59.1868,59.0414,59.1635,32900.0
2010-09-22 13:10:00,101.71,101.74,101.5,101.63,75000.0,59.1635,59.181,59.0414,59.117,75000.0
2010-09-22 13:15:00,101.68,101.68,101.47,101.56,59600.0,59.1461,59.1461,59.0239,59.0763,59600.0
2010-09-22 13:20:00,101.57,101.59,101.53,101.53,3800.0,59.0821,59.0937,59.0588,59.0588,3800.0
2010-09-22 13:25:00,101.53,101.57,101.47,101.5,7600.0,59.0588,59.0821,59.0239,59.0414,7600.0
2010-09-22 13:30:00,101.51,101.59,101.5,101.57,9800.0,59.0472,59.0937,59.0414,59.0821,9800.0
2010-09-22 13:35:00,101.55,101.7,101.55,101.7,10600.0,59.0705,59.1577,59.0705,59.1577,10600.0
2010-09-22 13:40:00,101.72,101.73,101.6,101.63,10200.0,59.1693,59.1752,59.0995,59.117,10200.0
2010-09-22 13:45:00,101.6,101.67,101.56,101.66,13900.0,59.0995,59.1403,59.0763,59.1344,13900.0
2010-09-22 13:50:00,101.66,101.85,101.66,101.8,35600.0,59.1344,59.245,59.1344,59.2159,35600.0
2010-09-22 13:55:00,101.78,101.8,101.72,101.73,4700.0,59.2042,59.2159,59.1693,59.1752,4700.0
2010-09-22 14:00:00,101.71,101.71,101.43,101.48,23300.0,59.1635,59.1635,59.0007,59.0297,23300.0
2010-09-22 14:05:00,101.48,101.56,101.42,101.53,9800.0,59.0297,59.0763,58.9948,59.0588,9800.0
2010-09-22 14:10:00,101.53,101.65,101.4,101.61,14300.0,59.0588,59.1286,58.9832,59.1054,14300.0
2010-09-22 14:15:00,101.61,101.67,101.54,101.54,11900.0,59.1054,59.1403,59.0646,59.0646,11900.0
2010-09-22 14:20:00,101.57,101.66,101.55,101.61,10300.0,59.0821,59.1344,59.0705,59.1054,10300.0
2010-09-22 14:25:00,101.6,101.63,101.57,101.59,9300.0,59.0995,59.117,59.0821,59.0937,9300.0
2010-09-22 14:30:00,101.61,101.68,101.58,101.61,21900.0,59.1054,59.1461,59.0879,59.1054,21900.0
2010-09-22 14:35:00,101.62,101.82,101.61,101.8,21100.0,59.1112,59.2275,59.1054,59.2159,21100.0
2010-09-22 14:40:00,101.8,101.92,101.78,101.78,9300.0,59.2159,59.2857,59.2042,59.2042,9300.0
2010-09-22 14:45:00,101.78,101.87,101.74,101.76,7000.0,59.2042,59.2566,59.181,59.1926,7000.0
2010-09-22 14:50:00,101.73,101.76,101.67,101.68,20000.0,59.1752,59.1926,59.1403,59.1461,20000.0
2010-09-22 14:55:00,101.68,101.8,101.64,101.73,11600.0,59.1461,59.2159,59.1228,59.1752,11600.0
2010-09-22 15:00:00,101.76,101.76,101.69,101.69,8100.0,59.1926,59.1926,59.1519,59.1519,8100.0
2010-09-22 15:05:00,101.69,101.69,101.49,101.59,16900.0,59.1519,59.1519,59.0356,59.0937,16900.0
2010-09-22 15:10:00,101.53,101.74,101.48,101.7,59000.0,59.0588,59.181,59.0297,59.1577,59000.0
2010-09-22 15:15:00,101.71,101.74,101.53,101.6,18600.0,59.1635,59.181,59.0588,59.0995,18600.0
2010-09-22 15:20:00,101.6,101.74,101.55,101.66,19800.0,59.0995,59.181,59.0705,59.1344,19800.0
2010-09-22 15:25:00,101.64,101.69,101.6,101.62,11800.0,59.1228,59.1519,59.0995,59.1112,11800.0
2010-09-22 15:30:00,101.62,101.71,101.61,101.71,12700.0,59.1112,59.1635,59.1054,59.1635,12700.0
2010-09-22 15:35:00,101.73,101.75,101.55,101.6,20800.0,59.1752,59.1868,59.0705,59.0995,20800.0
2010-09-22 15:40:00,101.6,101.62,101.48,101.52,20100.0,59.0995,59.1112,59.0297,59.053,20100.0
2010-09-22 15:45:00,101.52,101.53,101.22,101.25,86900.0,59.053,59.0588,58.8785,58.896,86900.0
2010-09-22 15:50:00,101.23,101.3,101.17,101.29,92100.0,58.8843,58.925,58.8494,58.9192,92100.0
2010-09-22 15:55:00,101.29,101.39,101.12,101.23,168600.0,58.9192,58.9774,58.8203,58.8843,168600.0
2010-09-23 09:30:00,100.28,100.78,100.18,100.38,10100.0,58.3317,58.6226,58.2735,58.3899,10100.0
2010-09-23 09:35:00,100.38,100.48,100.27,100.33,36800.0,58.3899,58.4481,58.3259,58.3608,36800.0
2010-09-23 09:40:00,100.35,100.75,100.29,100.75,9400.0,58.3724,58.6051,58.3375,58.6051,9400.0
2010-09-23 09:45:00,100.76,100.85,100.66,100.75,9500.0,58.6109,58.6633,58.5528,58.6051,9500.0
2010-09-23 09:50:00,100.76,100.79,100.61,100.65,9500.0,58.6109,58.6284,58.5237,58.5469,9500.0
2010-09-23 09:55:00,100.64,100.66,100.48,100.5,14000.0,58.5411,58.5528,58.4481,58.4597,14000.0
2010-09-23 10:00:00,100.5,100.86,100.5,100.73,13300.0,58.4597,58.6691,58.4597,58.5935,13300.0
2010-09-23 10:05:00,100.72,100.91,100.65,100.79,11600.0,58.5877,58.6982,58.5469,58.6284,11600.0
2010-09-23 10:10:00,100.85,100.85,100.7,100.73,6700.0,58.6633,58.6633,58.576,58.5935,6700.0
2010-09-23 10:15:00,100.71,100.73,100.48,100.6,11400.0,58.5818,58.5935,58.4481,58.5179,11400.0
2010-09-23 10:20:00,100.58,100.66,100.38,100.44,30000.0,58.5062,58.5528,58.3899,58.4248,30000.0
2010-09-23 10:25:00,100.43,100.62,100.38,100.61,13800.0,58.419,58.5295,58.3899,58.5237,13800.0
2010-09-23 10:30:00,100.65,100.91,100.61,100.78,34700.0,58.5469,58.6982,58.5237,58.6226,34700.0
2010-09-23 10:35:00,100.78,100.81,100.64,100.64,6600.0,58.6226,58.64,58.5411,58.5411,6600.0
2010-09-23 10:40:00,100.67,100.7,100.58,100.68,7000.0,58.5586,58.576,58.5062,58.5644,7000.0
2010-09-23 10:45:00,100.66,100.82,100.53,100.55,19700.0,58.5528,58.6458,58.4771,58.4888,19700.0
2010-09-23 10:50:00,100.5,100.58,100.37,100.4,5500.0,58.4597,58.5062,58.3841,58.4015,5500.0
2010-09-23 10:55:00,100.35,100.37,100.29,100.34,4800.0,58.3724,58.3841,58.3375,58.3666,4800.0
2010-09-23 11:00:00,100.31,100.55,100.3,100.55,6000.0,58.3492,58.4888,58.3433,58.4888,6000.0
2010-09-23 11:05:00,100.55,100.62,100.53,100.57,5900.0,58.4888,58.5295,58.4771,58.5004,5900.0
2010-09-23 11:10:00,100.56,100.61,100.45,100.52,9100.0,58.4946,58.5237,58.4306,58.4713,9100.0
2010-09-23 11:15:00,100.5,100.65,100.45,100.6,5800.0,58.4597,58.5469,58.4306,58.5179,5800.0
2010-09-23 11:20:00,100.63,100.63,100.47,100.5,10500.0,58.5353,58.5353,58.4422,58.4597,10500.0
2010-09-23 11:25:00,100.48,100.48,100.33,100.4,37600.0,58.4481,58.4481,58.3608,58.4015,37600.0
2010-09-23 11:30:00,100.4,100.56,100.38,100.4,31200.0,58.4015,58.4946,58.3899,58.4015,31200.0
2010-09-23 11:35:00,100.4,100.46,100.23,100.3,19400.0,58.4015,58.4364,58.3026,58.3433,19400.0
2010-09-23 11:40:00,100.32,100.36,100.26,100.32,11400.0,58.355,58.3782,58.3201,58.355,11400.0
2010-09-23 11:45:00,100.32,100.42,100.26,100.37,10200.0,58.355,58.4131,58.3201,58.3841,10200.0
2010-09-23 11:50:00,100.36,100.36,100.23,100.28,14800.0,58.3782,58.3782,58.3026,58.3317,14800.0
2010-09-23 11:55:00,100.28,100.42,100.15,100.19,15200.0,58.3317,58.4131,58.2561,58.2794,15200.0
2010-09-23 12:00:00,100.19,100.23,100.12,100.19,14100.0,58.2794,58.3026,58.2386,58.2794,14100.0
2010-09-23 12:05:00,100.19,100.3,100.19,100.26,11600.0,58.2794,58.3433,58.2794,58.3201,11600.0
2010-09-23 12:10:00,100.26,100.28,100.12,100.12,9700.0,58.3201,58.3317,58.2386,58.2386,9700.0
2010-09-23 12:15:00,100.11,100.15,100.0,100.0,4900.0,58.2328,58.2561,58.1688,58.1688,4900.0
2010-09-23 12:20:00,99.98,100.01,99.92,100.01,8600.0,58.1572,58.1747,58.1223,58.1747,8600.0
2010-09-23 12:25:00,100.02,100.1,100.0,100.06,7500.0,58.1805,58.227,58.1688,58.2037,7500.0
2010-09-23 12:30:00,100.06,100.06,99.97,99.99,6600.0,58.2037,58.2037,58.1514,58.163,6600.0
2010-09-23 12:35:00,99.99,100.08,99.93,99.93,10000.0,58.163,58.2154,58.1281,58.1281,10000.0
2010-09-23 12:40:00,99.94,99.98,99.9,99.9,8700.0,58.1339,58.1572,58.1107,58.1107,8700.0
2010-09-23 12:45:00,99.92,99.95,99.88,99.9,8400.0,58.1223,58.1398,58.099,58.1107,8400.0
2010-09-23 12:50:00,99.9,99.97,99.86,99.91,9000.0,58.1107,58.1514,58.0874,58.1165,9000.0
2010-09-23 12:55:00,99.94,99.96,99.91,99.94,2800.0,58.1339,58.1456,58.1165,58.1339,2800.0
2010-09-23 13:00:00,99.94,99.95,99.9,99.91,6200.0,58.1339,58.1398,58.1107,58.1165,6200.0
2010-09-23 13:05:00,99.92,99.95,99.81,99.82,13100.0,58.1223,58.1398,58.0583,58.0641,13100.0
2010-09-23 13:10:00,99.83,99.85,99.76,99.77,4600.0,58.07,58.0816,58.0292,58.0351,4600.0
2010-09-23 13:15:00,99.75,99.75,99.66,99.7,7900.0,58.0234,58.0234,57.9711,57.9943,7900.0
2010-09-23 13:20:00,99.7,99.82,99.69,99.77,5400.0,57.9943,58.0641,57.9885,58.0351,5400.0
2010-09-23 13:25:00,99.75,99.78,99.74,99.78,3000.0,58.0234,58.0409,58.0176,58.0409,3000.0
2010-09-23 13:30:00,99.78,99.78,99.69,99.73,9900.0,58.0409,58.0409,57.9885,58.0118,9900.0
2010-09-23 13:35:00,99.74,99.8,99.64,99.68,9500.0,58.0176,58.0525,57.9594,57.9827,9500.0
2010-09-23 13:40:00,99.68,99.69,99.62,99.67,7400.0,57.9827,57.9885,57.9478,57.9769,7400.0
2010-09-23 13:45:00,99.64,99.64,99.44,99.46,32700.0,57.9594,57.9594,57.8431,57.8547,32700.0
2010-09-23 13:50:00,99.45,99.5,99.37,99.48,33200.0,57.8489,57.878,57.8024,57.8664,33200.0
2010-09-23 13:55:00,99.5,99.5,99.34,99.34,9300.0,57.878,57.878,57.7849,57.7849,9300.0
2010-09-23 14:00:00,99.35,99.36,99.26,99.26,22800.0,57.7907,57.7966,57.7384,57.7384,22800.0
2010-09-23 14:05:00,99.26,99.35,99.18,99.28,10500.0,57.7384,57.7907,57.6919,57.75,10500.0
2010-09-23 14:10:00,99.3,99.38,99.22,99.26,8700.0,57.7617,57.8082,57.7151,57.7384,8700.0
2010-09-23 14:15:00,99.25,99.29,99.19,99.19,4400.0,57.7326,57.7558,57.6977,57.6977,4400.0
2010-09-23 14:20:00,99.2,99.33,99.2,99.23,11300.0,57.7035,57.7791,57.7035,57.7209,11300.0
2010-09-23 14:25:00,99.22,99.24,99.05,99.06,10500.0,57.7151,57.7268,57.6162,57.6221,10500.0
2010-09-23 14:30:00,99.06,99.08,99.0,99.03,9000.0,57.6221,57.6337,57.5872,57.6046,9000.0
2010-09-23 14:35:00,99.03,99.04,98.81,98.83,16700.0,57.6046,57.6104,57.4766,57.4883,16700.0
2010-09-23 14:40:00,98.83,98.86,98.68,98.76,33800.0,57.4883,57.5057,57.401,57.4475,33800.0
2010-09-23 14:45:00,98.76,98.86,98.71,98.79,27200.0,57.4475,57.5057,57.4185,57.465,27200.0
2010-09-23 14:50:00,98.79,98.82,98.69,98.77,16300.0,57.465,57.4824,57.4068,57.4534,16300.0
2010-09-23 14:55:00,98.79,98.81,98.57,98.61,24500.0,57.465,57.4766,57.337,57.3603,24500.0
2010-09-23 15:00:00,98.58,98.71,98.57,98.6,26200.0,57.3428,57.4185,57.337,57.3545,26200.0
2010-09-23 15:05:00,98.58,98.59,98.31,98.33,43400.0,57.3428,57.3487,57.1858,57.1974,43400.0
2010-09-23 15:10:00,98.33,98.47,98.29,98.39,18500.0,57.1974,57.2789,57.1742,57.2323,18500.0
2010-09-23 15:15:00,98.36,98.46,98.24,98.46,18000.0,57.2149,57.273,57.1451,57.273,18000.0
2010-09-23 15:20:00,98.48,98.48,98.34,98.35,16600.0,57.2847,57.2847,57.2032,57.2091,16600.0
2010-09-23 15:25:00,98.35,98.36,98.04,98.04,28300.0,57.2091,57.2149,57.0287,57.0287,28300.0
2010-09-23 15:30:00,98.04,98.14,97.93,97.93,50000.0,57.0287,57.0869,56.9647,56.9647,50000.0
2010-09-23 15:35:00,97.93,98.0,97.79,97.88,53100.0,56.9647,57.0055,56.8833,56.9357,53100.0
2010-09-23 15:40:00,97.87,98.03,97.8,97.87,56700.0,56.9298,57.0229,56.8891,56.9298,56700.0
2010-09-23 15:45:00,97.84,97.98,97.72,97.94,43100.0,56.9124,56.9938,56.8426,56.9706,43100.0
2010-09-23 15:50:00,97.95,98.03,97.9,97.91,49300.0,56.9764,57.0229,56.9473,56.9531,49300.0
2010-09-23 15:55:00,97.91,97.94,97.78,97.88,193800.0,56.9531,56.9706,56.8775,56.9357,193800.0
2010-09-24 09:30:00,98.98,99.95,98.71,99.95,21000.0,57.5755,58.1398,57.4185,58.1398,21000.0
2010-09-24 09:35:00,99.95,100.34,99.93,100.26,16400.0,58.1398,58.3666,58.1281,58.3201,16400.0
2010-09-24 09:40:00,100.34,100.41,99.84,99.91,11200.0,58.3666,58.4073,58.0758,58.1165,11200.0
2010-09-24 09:45:00,99.99,100.06,99.55,99.62,4200.0,58.163,58.2037,57.9071,57.9478,4200.0
2010-09-24 09:50:00,99.61,99.69,99.52,99.63,6400.0,57.942,57.9885,57.8896,57.9536,6400.0
2010-09-24 09:55:00,99.55,100.02,99.38,99.9,17300.0,57.9071,58.1805,57.8082,58.1107,17300.0
2010-09-24 10:00:00,99.85,100.0,99.59,100.0,11600.0,58.0816,58.1688,57.9303,58.1688,11600.0
2010-09-24 10:05:00,100.02,100.2,99.95,100.07,5300.0,58.1805,58.2852,58.1398,58.2096,5300.0
2010-09-24 10:10:00,100.06,100.06,99.66,99.77,12900.0,58.2037,58.2037,57.9711,58.0351,12900.0
2010-09-24 10:15:00,99.77,99.88,99.62,99.68,8500.0,58.0351,58.099,57.9478,57.9827,8500.0
2010-09-24 10:20:00,99.68,99.91,99.61,99.86,8600.0,57.9827,58.1165,57.942,58.0874,8600.0
2010-09-24 10:25:00,99.81,99.9,99.73,99.78,10300.0,58.0583,58.1107,58.0118,58.0409,10300.0
2010-09-24 10:30:00,99.83,99.93,99.55,99.55,13400.0,58.07,58.1281,57.9071,57.9071,13400.0
2010-09-24 10:35:00,99.56,99.68,99.46,99.68,12800.0,57.9129,57.9827,57.8547,57.9827,12800.0
2010-09-24 10:40:00,99.71,99.93,98.98,99.69,8900.0,58.0002,58.1281,57.5755,57.9885,8900.0
2010-09-24 10:45:00,99.67,99.93,99.55,99.78,8700.0,57.9769,58.1281,57.9071,58.0409,8700.0
2010-09-24 10:50:00,99.74,99.82,99.51,99.52,4000.0,58.0176,58.0641,57.8838,57.8896,4000.0
2010-09-24 10:55:00,99.5,99.5,99.41,99.45,4200.0,57.878,57.878,57.8256,57.8489,4200.0
2010-09-24 11:00:00,99.39,99.61,99.39,99.61,3900.0,57.814,57.942,57.814,57.942,3900.0
2010-09-24 11:05:00,99.62,99.84,99.57,99.7,11600.0,57.9478,58.0758,57.9187,57.9943,11600.0
2010-09-24 11:10:00,99.76,99.93,99.73,99.91,4900.0,58.0292,58.1281,58.0118,58.1165,4900.0
2010-09-24 11:15:00,99.89,99.91,99.82,99.82,2400.0,58.1049,58.1165,58.0641,58.0641,2400.0
2010-09-24 11:20:00,99.87,99.92,99.83,99.83,2400.0,58.0932,58.1223,58.07,58.07,2400.0
2010-09-24 11:25:00,99.82,99.83,99.73,99.77,2600.0,58.0641,58.07,58.0118,58.0351,2600.0
2010-09-24 11:30:00,99.8,99.99,99.78,99.97,18200.0,58.0525,58.163,58.0409,58.1514,18200.0
2010-09-24 11:35:00,99.98,100.05,99.97,100.03,8800.0,58.1572,58.1979,58.1514,58.1863,8800.0
2010-09-24 11:40:00,100.05,100.05,99.83,99.88,3100.0,58.1979,58.1979,58.07,58.099,3100.0
2010-09-24 11:45:00,99.89,100.06,99.89,100.01,12900.0,58.1049,58.2037,58.1049,58.1747,12900.0
2010-09-24 11:50:00,100.03,100.19,100.02,100.18,6900.0,58.1863,58.2794,58.1805,58.2735,6900.0
2010-09-24 11:55:00,100.18,100.18,100.12,100.14,2200.0,58.2735,58.2735,58.2386,58.2503,2200.0
2010-09-24 12:00:00,100.16,100.16,100.05,100.11,2800.0,58.2619,58.2619,58.1979,58.2328,2800.0
2010-09-24 12:05:00,100.07,100.13,100.05,100.08,13400.0,58.2096,58.2445,58.1979,58.2154,13400.0
2010-09-24 12:10:00,100.1,100.14,100.07,100.14,4400.0,58.227,58.2503,58.2096,58.2503,4400.0
2010-09-24 12:15:00,100.13,100.17,100.1,100.15,7000.0,58.2445,58.2677,58.227,58.2561,7000.0
2010-09-24 12:20:00,100.13,100.13,100.0,100.08,10800.0,58.2445,58.2445,58.1688,58.2154,10800.0
2010-09-24 12:25:00,100.05,100.21,100.05,100.19,13100.0,58.1979,58.291,58.1979,58.2794,13100.0
2010-09-24 12:30:00,100.23,100.26,100.08,100.08,2800.0,58.3026,58.3201,58.2154,58.2154,2800.0
2010-09-24 12:35:00,100.08,100.18,100.08,100.18,8600.0,58.2154,58.2735,58.2154,58.2735,8600.0
2010-09-24 12:40:00,100.15,100.34,100.12,100.34,8700.0,58.2561,58.3666,58.2386,58.3666,8700.0
2010-09-24 12:45:00,100.32,100.42,100.29,100.39,5900.0,58.355,58.4131,58.3375,58.3957,5900.0
2010-09-24 12:50:00,100.39,100.41,100.29,100.3,1800.0,58.3957,58.4073,58.3375,58.3433,1800.0
2010-09-24 12:55:00,100.31,100.33,100.18,100.2,9800.0,58.3492,58.3608,58.2735,58.2852,9800.0
2010-09-24 13:00:00,100.23,100.24,100.08,100.1,10500.0,58.3026,58.3084,58.2154,58.227,10500.0
2010-09-24 13:05:00,100.1,100.1,99.95,99.98,3800.0,58.227,58.227,58.1398,58.1572,3800.0
2010-09-24 13:10:00,99.97,99.98,99.88,99.94,4400.0,58.1514,58.1572,58.099,58.1339,4400.0
2010-09-24 13:15:00,99.95,99.99,99.89,99.9,4900.0,58.1398,58.163,58.1049,58.1107,4900.0
2010-09-24 13:20:00,99.89,99.92,99.86,99.9,5300.0,58.1049,58.1223,58.0874,58.1107,5300.0
2010-09-24 13:25:00,99.89,99.97,99.87,99.97,3700.0,58.1049,58.1514,58.0932,58.1514,3700.0
2010-09-24 13:30:00,99.95,100.02,99.86,99.97,12100.0,58.1398,58.1805,58.0874,58.1514,12100.0
2010-09-24 13:35:00,99.98,100.09,99.86,100.09,27800.0,58.1572,58.2212,58.0874,58.2212,27800.0
2010-09-24 13:40:00,100.09,100.14,100.04,100.1,15400.0,58.2212,58.2503,58.1921,58.227,15400.0
2010-09-24 13:45:00,100.1,100.18,100.03,100.15,9600.0,58.227,58.2735,58.1863,58.2561,9600.0
2010-09-24 13:50:00,100.13,100.14,100.09,100.1,7000.0,58.2445,58.2503,58.2212,58.227,7000.0
2010-09-24 13:55:00,100.12,100.15,100.1,100.11,4700.0,58.2386,58.2561,58.227,58.2328,4700.0
2010-09-24 14:00:00,100.13,100.2,100.1,100.14,65600.0,58.2445,58.2852,58.227,58.2503,65600.0
2010-09-24 14:05:00,100.15,100.29,100.15,100.29,6500.0,58.2561,58.3375,58.2561,58.3375,6500.0
2010-09-24 14:10:00,100.25,100.35,100.14,100.27,7800.0,58.3143,58.3724,58.2503,58.3259,7800.0
2010-09-24 14:15:00,100.27,100.35,100.27,100.32,5600.0,58.3259,58.3724,58.3259,58.355,5600.0
2010-09-24 14:20:00,100.31,100.31,100.21,100.21,4100.0,58.3492,58.3492,58.291,58.291,4100.0
2010-09-24 14:25:00,100.21,100.34,100.18,100.23,6600.0,58.291,58.3666,58.2735,58.3026,6600.0
2010-09-24 14:30:00,100.22,100.35,100.21,100.35,5300.0,58.2968,58.3724,58.291,58.3724,5300.0
2010-09-24 14:35:00,100.36,100.46,100.31,100.44,8500.0,58.3782,58.4364,58.3492,58.4248,8500.0
2010-09-24 14:40:00,100.45,100.65,100.45,100.63,13400.0,58.4306,58.5469,58.4306,58.5353,13400.0
2010-09-24 14:45:00,100.64,100.75,100.58,100.68,6700.0,58.5411,58.6051,58.5062,58.5644,6700.0
2010-09-24 14:50:00,100.68,100.79,100.59,100.75,20400.0,58.5644,58.6284,58.512,58.6051,20400.0
2010-09-24 14:55:00,100.75,100.81,100.72,100.8,6000.0,58.6051,58.64,58.5877,58.6342,6000.0
2010-09-24 15:00:00,100.8,100.83,100.58,100.65,7700.0,58.6342,58.6516,58.5062,58.5469,7700.0
2010-09-24 15:05:00,100.66,100.83,100.65,100.83,16900.0,58.5528,58.6516,58.5469,58.6516,16900.0
2010-09-24 15:10:00,100.83,100.97,100.82,100.96,11400.0,58.6516,58.7331,58.6458,58.7273,11400.0
2010-09-24 15:15:00,100.95,100.99,100.86,100.99,7000.0,58.7214,58.7447,58.6691,58.7447,7000.0
2010-09-24 15:20:00,100.99,100.99,100.89,100.92,10200.0,58.7447,58.7447,58.6865,58.704,10200.0
2010-09-24 15:25:00,100.93,100.97,100.78,100.84,15000.0,58.7098,58.7331,58.6226,58.6575,15000.0
2010-09-24 15:30:00,100.82,100.85,100.69,100.85,14300.0,58.6458,58.6633,58.5702,58.6633,14300.0
2010-09-24 15:35:00,100.85,101.05,100.81,101.03,25600.0,58.6633,58.7796,58.64,58.768,25600.0
2010-09-24 15:40:00,101.03,101.08,100.97,101.0,20800.0,58.768,58.7971,58.7331,58.7505,20800.0
2010-09-24 15:45:00,101.02,101.06,100.92,100.97,36700.0,58.7622,58.7854,58.704,58.7331,36700.0
2010-09-24 15:50:00,100.96,101.02,100.92,101.0,59300.0,58.7273,58.7622,58.704,58.7505,59300.0
2010-09-24 15:55:00,101.02,101.16,100.93,101.07,155000.0,58.7622,58.8436,58.7098,58.7912,155000.0
2010-09-27 09:30:00,100.99,101.0,100.11,100.26,13200.0,58.7447,58.7505,58.2328,58.3201,13200.0
2010-09-27 09:35:00,100.25,100.5,100.23,100.3,8000.0,58.3143,58.4597,58.3026,58.3433,8000.0
2010-09-27 09:40:00,100.31,100.32,100.09,100.15,12400.0,58.3492,58.355,58.2212,58.2561,12400.0
2010-09-27 09:45:00,100.09,100.32,100.02,100.06,8100.0,58.2212,58.355,58.1805,58.2037,8100.0
2010-09-27 09:50:00,100.1,100.24,100.06,100.21,6300.0,58.227,58.3084,58.2037,58.291,6300.0
2010-09-27 09:55:00,100.16,100.17,99.85,99.93,16300.0,58.2619,58.2677,58.0816,58.1281,16300.0
2010-09-27 10:00:00,99.93,100.03,99.88,99.88,6700.0,58.1281,58.1863,58.099,58.099,6700.0
2010-09-27 10:05:00,99.95,99.95,99.73,99.89,7800.0,58.1398,58.1398,58.0118,58.1049,7800.0
2010-09-27 10:10:00,99.92,99.95,99.8,99.81,5100.0,58.1223,58.1398,58.0525,58.0583,5100.0
2010-09-27 10:15:00,99.77,99.78,99.64,99.73,8000.0,58.0351,58.0409,57.9594,58.0118,8000.0
2010-09-27 10:20:00,99.77,99.93,99.69,99.93,11400.0,58.0351,58.1281,57.9885,58.1281,11400.0
2010-09-27 10:25:00,99.94,100.28,99.93,100.22,13400.0,58.1339,58.3317,58.1281,58.2968,13400.0
2010-09-27 10:30:00,100.24,100.24,99.98,100.01,14000.0,58.3084,58.3084,58.1572,58.1747,14000.0
2010-09-27 10:35:00,99.99,99.99,99.69,99.77,10400.0,58.163,58.163,57.9885,58.0351,10400.0
2010-09-27 10:40:00,99.72,100.06,99.71,100.02,12100.0,58.006,58.2037,58.0002,58.1805,12100.0
2010-09-27 10:45:00,100.06,100.1,99.87,99.9,10900.0,58.2037,58.227,58.0932,58.1107,10900.0
2010-09-27 10:50:00,99.9,99.9,99.79,99.88,6200.0,58.1107,58.1107,58.0467,58.099,6200.0
2010-09-27 10:55:00,99.86,99.89,99.79,99.83,10400.0,58.0874,58.1049,58.0467,58.07,10400.0
2010-09-27 11:00:00,99.82,99.83,99.56,99.6,15500.0,58.0641,58.07,57.9129,57.9362,15500.0
2010-09-27 11:05:00,99.58,99.58,99.45,99.45,9300.0,57.9245,57.9245,57.8489,57.8489,9300.0
2010-09-27 11:10:00,99.47,99.61,99.27,99.27,15300.0,57.8605,57.942,57.7442,57.7442,15300.0
2010-09-27 11:15:00,99.25,99.37,99.14,99.32,12300.0,57.7326,57.8024,57.6686,57.7733,12300.0
2010-09-27 11:20:00,99.29,99.4,99.19,99.37,8700.0,57.7558,57.8198,57.6977,57.8024,8700.0
2010-09-27 11:25:00,99.37,99.44,99.23,99.24,8000.0,57.8024,57.8431,57.7209,57.7268,8000.0
2010-09-27 11:30:00,99.25,99.34,99.14,99.14,6700.0,57.7326,57.7849,57.6686,57.6686,6700.0
2010-09-27 11:35:00,99.16,99.21,99.03,99.21,10800.0,57.6802,57.7093,57.6046,57.7093,10800.0
2010-09-27 11:40:00,99.18,99.23,99.01,99.03,8400.0,57.6919,57.7209,57.593,57.6046,8400.0
2010-09-27 11:45:00,99.05,99.09,98.94,99.0,13300.0,57.6162,57.6395,57.5523,57.5872,13300.0
2010-09-27 11:50:00,99.02,99.04,98.94,98.99,11000.0,57.5988,57.6104,57.5523,57.5813,11000.0
2010-09-27 11:55:00,98.98,99.12,98.95,99.12,8900.0,57.5755,57.657,57.5581,57.657,8900.0
2010-09-27 12:00:00,99.12,99.22,99.12,99.19,4100.0,57.657,57.7151,57.657,57.6977,4100.0
2010-09-27 12:05:00,99.17,99.22,99.1,99.13,2700.0,57.686,57.7151,57.6453,57.6628,2700.0
2010-09-27 12:10:00,99.11,99.12,99.01,99.07,8700.0,57.6511,57.657,57.593,57.6279,8700.0
2010-09-27 12:15:00,99.06,99.16,99.02,99.08,6300.0,57.6221,57.6802,57.5988,57.6337,6300.0
2010-09-27 12:20:00,99.11,99.13,98.9,98.93,11600.0,57.6511,57.6628,57.529,57.5464,11600.0
2010-09-27 12:25:00,98.93,99.01,98.88,98.95,9900.0,57.5464,57.593,57.5173,57.5581,9900.0
2010-09-27 12:30:00,98.92,98.93,98.82,98.9,12800.0,57.5406,57.5464,57.4824,57.529,12800.0
2010-09-27 12:35:00,98.89,98.93,98.85,98.9,4700.0,57.5232,57.5464,57.4999,57.529,4700.0
2010-09-27 12:40:00,98.87,98.91,98.81,98.86,5800.0,57.5115,57.5348,57.4766,57.5057,5800.0
2010-09-27 12:45:00,98.89,98.98,98.85,98.98,5100.0,57.5232,57.5755,57.4999,57.5755,5100.0
2010-09-27 12:50:00,98.98,99.01,98.92,98.97,5200.0,57.5755,57.593,57.5406,57.5697,5200.0
2010-09-27 12:55:00,99.0,99.0,98.91,98.96,2600.0,57.5872,57.5872,57.5348,57.5639,2600.0
2010-09-27 13:00:00,98.93,99.01,98.77,99.01,10900.0,57.5464,57.593,57.4534,57.593,10900.0
2010-09-27 13:05:00,99.0,99.06,98.99,99.01,3800.0,57.5872,57.6221,57.5813,57.593,3800.0
2010-09-27 13:10:00,98.99,99.18,98.96,99.1,6800.0,57.5813,57.6919,57.5639,57.6453,6800.0
2010-09-27 13:15:00,99.08,99.1,99.02,99.03,5000.0,57.6337,57.6453,57.5988,57.6046,5000.0
2010-09-27 13:20:00,99.01,99.14,98.97,99.11,5900.0,57.593,57.6686,57.5697,57.6511,5900.0
2010-09-27 13:25:00,99.11,99.21,99.11,99.2,5200.0,57.6511,57.7093,57.6511,57.7035,5200.0
2010-09-27 13:30:00,99.13,99.28,99.13,99.22,3900.0,57.6628,57.75,57.6628,57.7151,3900.0
2010-09-27 13:35:00,99.21,99.27,99.18,99.25,10200.0,57.7093,57.7442,57.6919,57.7326,10200.0
2010-09-27 13:40:00,99.25,99.43,99.25,99.4,13600.0,57.7326,57.8373,57.7326,57.8198,13600.0
2010-09-27 13:45:00,99.42,99.82,99.42,99.7,36700.0,57.8315,58.0641,57.8315,57.9943,36700.0
2010-09-27 13:50:00,99.71,99.78,99.69,99.74,5300.0,58.0002,58.0409,57.9885,58.0176,5300.0
2010-09-27 13:55:00,99.74,99.91,99.74,99.79,6100.0,58.0176,58.1165,58.0176,58.0467,6100.0
2010-09-27 14:00:00,99.79,99.9,99.78,99.9,2900.0,58.0467,58.1107,58.0409,58.1107,2900.0
2010-09-27 14:05:00,99.91,99.92,99.88,99.88,2300.0,58.1165,58.1223,58.099,58.099,2300.0
2010-09-27 14:10:00,99.87,99.88,99.68,99.72,4700.0,58.0932,58.099,57.9827,58.006,4700.0
2010-09-27 14:15:00,99.75,99.82,99.68,99.78,5100.0,58.0234,58.0641,57.9827,58.0409,5100.0
2010-09-27 14:20:00,99.78,99.85,99.78,99.8,2000.0,58.0409,58.0816,58.0409,58.0525,2000.0
2010-09-27 14:25:00,99.79,99.8,99.67,99.71,8700.0,58.0467,58.0525,57.9769,58.0002,8700.0
2010-09-27 14:30:00,99.75,99.86,99.66,99.67,9800.0,58.0234,58.0874,57.9711,57.9769,9800.0
2010-09-27 14:35:00,99.71,99.78,99.69,99.74,3600.0,58.0002,58.0409,57.9885,58.0176,3600.0
2010-09-27 14:40:00,99.76,99.86,99.7,99.85,14300.0,58.0292,58.0874,57.9943,58.0816,14300.0
2010-09-27 14:45:00,99.89,99.92,99.78,99.8,5400.0,58.1049,58.1223,58.0409,58.0525,5400.0
2010-09-27 14:50:00,99.8,99.89,99.74,99.85,9400.0,58.0525,58.1049,58.0176,58.0816,9400.0
2010-09-27 14:55:00,99.85,99.85,99.63,99.69,7800.0,58.0816,58.0816,57.9536,57.9885,7800.0
2010-09-27 15:00:00,99.65,99.65,99.49,99.5,9800.0,57.9652,57.9652,57.8722,57.878,9800.0
2010-09-27 15:05:00,99.52,99.59,99.5,99.58,16100.0,57.8896,57.9303,57.878,57.9245,16100.0
2010-09-27 15:10:00,99.61,99.62,99.57,99.62,6200.0,57.942,57.9478,57.9187,57.9478,6200.0
2010-09-27 15:15:00,99.62,99.66,99.57,99.62,7500.0,57.9478,57.9711,57.9187,57.9478,7500.0
2010-09-27 15:20:00,99.62,99.71,99.61,99.65,7300.0,57.9478,58.0002,57.942,57.9652,7300.0
2010-09-27 15:25:00,99.64,99.64,99.56,99.58,7100.0,57.9594,57.9594,57.9129,57.9245,7100.0
2010-09-27 15:30:00,99.57,99.57,99.39,99.45,12000.0,57.9187,57.9187,57.814,57.8489,12000.0
2010-09-27 15:35:00,99.44,99.49,99.34,99.38,10500.0,57.8431,57.8722,57.7849,57.8082,10500.0
2010-09-27 15:40:00,99.37,99.4,99.21,99.36,13400.0,57.8024,57.8198,57.7093,57.7966,13400.0
2010-09-27 15:45:00,99.36,99.36,99.22,99.26,22700.0,57.7966,57.7966,57.7151,57.7384,22700.0
2010-09-27 15:50:00,99.26,99.26,98.99,99.01,45200.0,57.7384,57.7384,57.5813,57.593,45200.0
2010-09-27 15:55:00,99.01,99.1,98.94,99.05,64500.0,57.593,57.6453,57.5523,57.6162,64500.0
2010-09-28 09:30:00,99.96,99.96,98.0,98.11,38700.0,58.1456,58.1456,57.0055,57.0694,38700.0
2010-09-28 09:35:00,98.19,98.38,98.05,98.23,25800.0,57.116,57.2265,57.0345,57.1393,25800.0
2010-09-28 09:40:00,98.25,98.26,97.97,98.02,10000.0,57.1509,57.1567,56.988,57.0171,10000.0
2010-09-28 09:45:00,98.02,98.02,97.62,97.67,36900.0,57.0171,57.0171,56.7844,56.8135,36900.0
2010-09-28 09:50:00,97.67,97.87,97.67,97.75,36500.0,56.8135,56.9298,56.8135,56.86,36500.0
2010-09-28 09:55:00,97.76,97.76,97.5,97.55,17300.0,56.8659,56.8659,56.7146,56.7437,17300.0
2010-09-28 10:00:00,97.55,97.62,97.17,97.53,33200.0,56.7437,56.7844,56.5227,56.7321,33200.0
2010-09-28 10:05:00,97.45,97.45,97.19,97.19,26700.0,56.6855,56.6855,56.5343,56.5343,26700.0
2010-09-28 10:10:00,97.16,97.3,97.07,97.21,20200.0,56.5168,56.5983,56.4645,56.5459,20200.0
2010-09-28 10:15:00,97.25,97.52,97.0,97.52,42000.0,56.5692,56.7263,56.4238,56.7263,42000.0
2010-09-28 10:20:00,97.52,97.57,96.93,97.33,34200.0,56.7263,56.7553,56.3831,56.6157,34200.0
2010-09-28 10:25:00,97.35,97.58,97.35,97.43,13200.0,56.6274,56.7612,56.6274,56.6739,13200.0
2010-09-28 10:30:00,97.46,97.68,97.46,97.46,9200.0,56.6914,56.8193,56.6914,56.6914,9200.0
2010-09-28 10:35:00,97.32,97.47,97.27,97.47,19200.0,56.6099,56.6972,56.5808,56.6972,19200.0
2010-09-28 10:40:00,97.48,97.58,97.44,97.47,18900.0,56.703,56.7612,56.6797,56.6972,18900.0
2010-09-28 10:45:00,97.5,97.62,97.34,97.42,5200.0,56.7146,56.7844,56.6215,56.6681,5200.0
2010-09-28 10:50:00,97.46,97.52,97.35,97.4,5000.0,56.6914,56.7263,56.6274,56.6565,5000.0
2010-09-28 10:55:00,97.44,97.68,97.44,97.6,8000.0,56.6797,56.8193,56.6797,56.7728,8000.0
2010-09-28 11:00:00,97.64,97.72,97.51,97.51,17100.0,56.7961,56.8426,56.7204,56.7204,17100.0
2010-09-28 11:05:00,97.56,97.59,97.5,97.54,11500.0,56.7495,56.767,56.7146,56.7379,11500.0
2010-09-28 11:10:00,97.55,97.58,97.49,97.5,10500.0,56.7437,56.7612,56.7088,56.7146,10500.0
2010-09-28 11:15:00,97.48,97.58,97.42,97.57,16400.0,56.703,56.7612,56.6681,56.7553,16400.0
2010-09-28 11:20:00,97.56,97.67,97.5,97.58,20100.0,56.7495,56.8135,56.7146,56.7612,20100.0
2010-09-28 11:25:00,97.58,97.78,97.51,97.72,38900.0,56.7612,56.8775,56.7204,56.8426,38900.0
2010-09-28 11:30:00,97.78,97.97,97.76,97.86,20300.0,56.8775,56.988,56.8659,56.924,20300.0
2010-09-28 11:35:00,97.86,98.03,97.83,97.95,8400.0,56.924,57.0229,56.9066,56.9764,8400.0
2010-09-28 11:40:00,97.91,97.96,97.73,97.77,12900.0,56.9531,56.9822,56.8484,56.8717,12900.0
2010-09-28 11:45:00,97.81,97.84,97.73,97.84,13000.0,56.8949,56.9124,56.8484,56.9124,13000.0
2010-09-28 11:50:00,97.79,97.82,97.67,97.71,15900.0,56.8833,56.9008,56.8135,56.8368,15900.0
2010-09-28 11:55:00,97.69,97.76,97.69,97.71,5900.0,56.8251,56.8659,56.8251,56.8368,5900.0
2010-09-28 12:00:00,97.71,97.75,97.61,97.68,14100.0,56.8368,56.86,56.7786,56.8193,14100.0
2010-09-28 12:05:00,97.65,97.72,97.57,97.6,12500.0,56.8019,56.8426,56.7553,56.7728,12500.0
2010-09-28 12:10:00,97.6,97.7,97.57,97.66,4700.0,56.7728,56.831,56.7553,56.8077,4700.0
2010-09-28 12:15:00,97.6,97.72,97.57,97.67,9400.0,56.7728,56.8426,56.7553,56.8135,9400.0
2010-09-28 12:20:00,97.67,97.79,97.62,97.65,20700.0,56.8135,56.8833,56.7844,56.8019,20700.0
2010-09-28 12:25:00,97.69,97.82,97.61,97.69,6400.0,56.8251,56.9008,56.7786,56.8251,6400.0
2010-09-28 12:30:00,97.72,97.76,97.57,97.7,12000.0,56.8426,56.8659,56.7553,56.831,12000.0
2010-09-28 12:35:00,97.7,97.78,97.69,97.7,12100.0,56.831,56.8775,56.8251,56.831,12100.0
2010-09-28 12:40:00,97.7,97.77,97.64,97.75,6800.0,56.831,56.8717,56.7961,56.86,6800.0
2010-09-28 12:45:00,97.75,97.93,97.75,97.8,6700.0,56.86,56.9647,56.86,56.8891,6700.0
2010-09-28 12:50:00,97.83,97.91,97.82,97.89,4500.0,56.9066,56.9531,56.9008,56.9415,4500.0
2010-09-28 12:55:00,97.9,97.91,97.85,97.91,15300.0,56.9473,56.9531,56.9182,56.9531,15300.0
2010-09-28 13:00:00,97.9,98.03,97.81,97.81,22300.0,56.9473,57.0229,56.8949,56.8949,22300.0
2010-09-28 13:05:00,97.79,97.8,97.48,97.63,10200.0,56.8833,56.8891,56.703,56.7902,10200.0
2010-09-28 13:10:00,97.62,97.68,97.53,97.62,9500.0,56.7844,56.8193,56.7321,56.7844,9500.0
2010-09-28 13:15:00,97.57,97.66,97.53,97.65,6200.0,56.7553,56.8077,56.7321,56.8019,6200.0
2010-09-28 13:20:00,97.64,97.7,97.62,97.7,4400.0,56.7961,56.831,56.7844,56.831,4400.0
2010-09-28 13:25:00,97.71,97.75,97.6,97.73,20700.0,56.8368,56.86,56.7728,56.8484,20700.0
2010-09-28 13:30:00,97.72,97.85,97.71,97.84,10500.0,56.8426,56.9182,56.8368,56.9124,10500.0
2010-09-28 13:35:00,97.83,98.08,97.82,98.01,10600.0,56.9066,57.052,56.9008,57.0113,10600.0
2010-09-28 13:40:00,98.02,98.03,97.95,98.0,10500.0,57.0171,57.0229,56.9764,57.0055,10500.0
2010-09-28 13:45:00,97.97,98.01,97.84,97.96,9400.0,56.988,57.0113,56.9124,56.9822,9400.0
2010-09-28 13:50:00,97.97,98.24,97.97,98.13,18700.0,56.988,57.1451,56.988,57.0811,18700.0
2010-09-28 13:55:00,98.12,98.3,98.12,98.18,16100.0,57.0753,57.18,57.0753,57.1102,16100.0
2010-09-28 14:00:00,98.19,98.21,98.02,98.11,18000.0,57.116,57.1276,57.0171,57.0694,18000.0
2010-09-28 14:05:00,98.1,98.12,97.92,97.93,18400.0,57.0636,57.0753,56.9589,56.9647,18400.0
2010-09-28 14:10:00,97.93,97.96,97.81,97.84,14600.0,56.9647,56.9822,56.8949,56.9124,14600.0
2010-09-28 14:15:00,97.84,97.98,97.81,97.86,14300.0,56.9124,56.9938,56.8949,56.924,14300.0
2010-09-28 14:20:00,97.88,97.95,97.67,97.7,16100.0,56.9357,56.9764,56.8135,56.831,16100.0
2010-09-28 14:25:00,97.67,97.76,97.52,97.53,25200.0,56.8135,56.8659,56.7263,56.7321,25200.0
2010-09-28 14:30:00,97.53,97.62,97.43,97.54,22000.0,56.7321,56.7844,56.6739,56.7379,22000.0
2010-09-28 14:35:00,97.55,97.63,97.32,97.47,23300.0,56.7437,56.7902,56.6099,56.6972,23300.0
2010-09-28 14:40:00,97.47,97.51,97.25,97.4,13100.0,56.6972,56.7204,56.5692,56.6565,13100.0
2010-09-28 14:45:00,97.36,97.44,97.28,97.38,16500.0,56.6332,56.6797,56.5866,56.6448,16500.0
2010-09-28 14:50:00,97.42,97.52,97.3,97.36,9600.0,56.6681,56.7263,56.5983,56.6332,9600.0
2010-09-28 14:55:00,97.34,97.5,97.25,97.43,7200.0,56.6215,56.7146,56.5692,56.6739,7200.0
2010-09-28 15:00:00,97.44,97.57,97.44,97.54,12800.0,56.6797,56.7553,56.6797,56.7379,12800.0
2010-09-28 15:05:00,97.53,97.81,97.49,97.8,18500.0,56.7321,56.8949,56.7088,56.8891,18500.0
2010-09-28 15:10:00,97.8,97.97,97.75,97.89,21700.0,56.8891,56.988,56.86,56.9415,21700.0
2010-09-28 15:15:00,97.92,97.96,97.83,97.88,19500.0,56.9589,56.9822,56.9066,56.9357,19500.0
2010-09-28 15:20:00,97.87,97.89,97.74,97.74,14800.0,56.9298,56.9415,56.8542,56.8542,14800.0
2010-09-28 15:25:00,97.73,97.88,97.69,97.75,20400.0,56.8484,56.9357,56.8251,56.86,20400.0
2010-09-28 15:30:00,97.73,97.98,97.72,97.98,23100.0,56.8484,56.9938,56.8426,56.9938,23100.0
2010-09-28 15:35:00,98.0,98.13,97.92,98.03,32400.0,57.0055,57.0811,56.9589,57.0229,32400.0
2010-09-28 15:40:00,98.08,98.14,97.98,98.01,40100.0,57.052,57.0869,56.9938,57.0113,40100.0
2010-09-28 15:45:00,98.04,98.22,98.02,98.21,53900.0,57.0287,57.1334,57.0171,57.1276,53900.0
2010-09-28 15:50:00,98.21,98.56,98.2,98.5,47200.0,57.1276,57.3312,57.1218,57.2963,47200.0
2010-09-28 15:55:00,98.51,98.55,98.27,98.29,96100.0,57.3021,57.3254,57.1625,57.1742,96100.0
2010-09-29 09:30:00,97.65,97.99,97.56,97.74,9000.0,56.8019,56.9996,56.7495,56.8542,9000.0
2010-09-29 09:35:00,97.65,97.78,97.58,97.64,7300.0,56.8019,56.8775,56.7612,56.7961,7300.0
2010-09-29 09:40:00,97.63,97.69,97.51,97.56,12200.0,56.7902,56.8251,56.7204,56.7495,12200.0
2010-09-29 09:45:00,97.57,97.65,97.44,97.53,13100.0,56.7553,56.8019,56.6797,56.7321,13100.0
2010-09-29 09:50:00,97.51,97.6,97.3,97.5,8400.0,56.7204,56.7728,56.5983,56.7146,8400.0
2010-09-29 09:55:00,97.51,97.58,97.33,97.49,12700.0,56.7204,56.7612,56.6157,56.7088,12700.0
2010-09-29 10:00:00,97.47,97.58,97.46,97.54,7100.0,56.6972,56.7612,56.6914,56.7379,7100.0
2010-09-29 10:05:00,97.57,97.64,97.51,97.51,13900.0,56.7553,56.7961,56.7204,56.7204,13900.0
2010-09-29 10:10:00,97.49,97.51,97.41,97.51,6700.0,56.7088,56.7204,56.6623,56.7204,6700.0
2010-09-29 10:15:00,97.51,97.51,97.11,97.18,14900.0,56.7204,56.7204,56.4878,56.5285,14900.0
2010-09-29 10:20:00,97.15,97.37,96.99,97.27,10200.0,56.511,56.639,56.418,56.5808,10200.0
2010-09-29 10:25:00,97.26,97.5,97.13,97.5,16100.0,56.575,56.7146,56.4994,56.7146,16100.0
2010-09-29 10:30:00,97.5,97.5,97.41,97.42,5800.0,56.7146,56.7146,56.6623,56.6681,5800.0
2010-09-29 10:35:00,97.41,97.46,97.35,97.46,5100.0,56.6623,56.6914,56.6274,56.6914,5100.0
2010-09-29 10:40:00,97.46,97.49,97.3,97.34,11700.0,56.6914,56.7088,56.5983,56.6215,11700.0
2010-09-29 10:45:00,97.35,97.48,97.25,97.35,17100.0,56.6274,56.703,56.5692,56.6274,17100.0
2010-09-29 10:50:00,97.34,97.39,97.23,97.24,11300.0,56.6215,56.6506,56.5576,56.5634,11300.0
2010-09-29 10:55:00,97.25,97.42,97.2,97.36,13800.0,56.5692,56.6681,56.5401,56.6332,13800.0
2010-09-29 11:00:00,97.37,97.46,97.36,97.4,14400.0,56.639,56.6914,56.6332,56.6565,14400.0
2010-09-29 11:05:00,97.42,97.46,97.34,97.37,5500.0,56.6681,56.6914,56.6215,56.639,5500.0
2010-09-29 11:10:00,97.37,97.43,97.24,97.28,5700.0,56.639,56.6739,56.5634,56.5866,5700.0
2010-09-29 11:15:00,97.27,97.38,97.24,97.36,6500.0,56.5808,56.6448,56.5634,56.6332,6500.0
2010-09-29 11:20:00,97.35,97.49,97.32,97.46,8300.0,56.6274,56.7088,56.6099,56.6914,8300.0
2010-09-29 11:25:00,97.46,97.51,97.4,97.45,4400.0,56.6914,56.7204,56.6565,56.6855,4400.0
2010-09-29 11:30:00,97.47,97.49,97.41,97.45,6100.0,56.6972,56.7088,56.6623,56.6855,6100.0
2010-09-29 11:35:00,97.49,97.85,97.45,97.76,6400.0,56.7088,56.9182,56.6855,56.8659,6400.0
2010-09-29 11:40:00,97.73,97.85,97.68,97.85,4500.0,56.8484,56.9182,56.8193,56.9182,4500.0
2010-09-29 11:45:00,97.86,97.93,97.75,97.75,4300.0,56.924,56.9647,56.86,56.86,4300.0
2010-09-29 11:50:00,97.77,97.83,97.76,97.83,2400.0,56.8717,56.9066,56.8659,56.9066,2400.0
2010-09-29 11:55:00,97.81,97.91,97.81,97.81,16800.0,56.8949,56.9531,56.8949,56.8949,16800.0
2010-09-29 12:00:00,97.82,97.86,97.69,97.72,10300.0,56.9008,56.924,56.8251,56.8426,10300.0
2010-09-29 12:05:00,97.68,97.68,97.57,97.62,4400.0,56.8193,56.8193,56.7553,56.7844,4400.0
2010-09-29 12:10:00,97.6,97.63,97.53,97.58,9400.0,56.7728,56.7902,56.7321,56.7612,9400.0
2010-09-29 12:15:00,97.6,97.67,97.6,97.65,1700.0,56.7728,56.8135,56.7728,56.8019,1700.0
2010-09-29 12:20:00,97.65,97.65,97.58,97.6,9700.0,56.8019,56.8019,56.7612,56.7728,9700.0
2010-09-29 12:25:00,97.6,97.6,97.51,97.55,6800.0,56.7728,56.7728,56.7204,56.7437,6800.0
2010-09-29 12:30:00,97.55,97.55,97.45,97.5,2700.0,56.7437,56.7437,56.6855,56.7146,2700.0
2010-09-29 12:35:00,97.5,97.6,97.45,97.59,2700.0,56.7146,56.7728,56.6855,56.767,2700.0
2010-09-29 12:40:00,97.57,97.57,97.42,97.46,3200.0,56.7553,56.7553,56.6681,56.6914,3200.0
2010-09-29 12:45:00,97.44,97.56,97.44,97.56,3100.0,56.6797,56.7495,56.6797,56.7495,3100.0
2010-09-29 12:50:00,97.56,97.81,97.56,97.75,2800.0,56.7495,56.8949,56.7495,56.86,2800.0
2010-09-29 12:55:00,97.76,97.79,97.67,97.68,10000.0,56.8659,56.8833,56.8135,56.8193,10000.0
2010-09-29 13:00:00,97.65,97.65,97.52,97.52,11400.0,56.8019,56.8019,56.7263,56.7263,11400.0
2010-09-29 13:05:00,97.56,97.56,97.29,97.37,19500.0,56.7495,56.7495,56.5925,56.639,19500.0
2010-09-29 13:10:00,97.37,97.54,97.37,97.42,8600.0,56.639,56.7379,56.639,56.6681,8600.0
2010-09-29 13:15:00,97.39,97.39,97.32,97.35,7700.0,56.6506,56.6506,56.6099,56.6274,7700.0
2010-09-29 13:20:00,97.38,97.38,97.26,97.28,4200.0,56.6448,56.6448,56.575,56.5866,4200.0
2010-09-29 13:25:00,97.29,97.32,97.23,97.23,6700.0,56.5925,56.6099,56.5576,56.5576,6700.0
2010-09-29 13:30:00,97.25,97.32,97.21,97.27,4700.0,56.5692,56.6099,56.5459,56.5808,4700.0
2010-09-29 13:35:00,97.26,97.27,97.16,97.25,9100.0,56.575,56.5808,56.5168,56.5692,9100.0
2010-09-29 13:40:00,97.25,97.3,97.18,97.26,8900.0,56.5692,56.5983,56.5285,56.575,8900.0
2010-09-29 13:45:00,97.31,97.33,97.24,97.33,5000.0,56.6041,56.6157,56.5634,56.6157,5000.0
2010-09-29 13:50:00,97.32,97.33,97.24,97.29,6800.0,56.6099,56.6157,56.5634,56.5925,6800.0
2010-09-29 13:55:00,97.28,97.45,97.28,97.4,7400.0,56.5866,56.6855,56.5866,56.6565,7400.0
2010-09-29 14:00:00,97.4,97.47,97.4,97.43,8600.0,56.6565,56.6972,56.6565,56.6739,8600.0
2010-09-29 14:05:00,97.43,97.44,97.4,97.4,5500.0,56.6739,56.6797,56.6565,56.6565,5500.0
2010-09-29 14:10:00,97.38,97.54,97.37,97.54,8300.0,56.6448,56.7379,56.639,56.7379,8300.0
2010-09-29 14:15:00,97.57,97.57,97.47,97.51,6200.0,56.7553,56.7553,56.6972,56.7204,6200.0
2010-09-29 14:20:00,97.47,97.56,97.42,97.5,8900.0,56.6972,56.7495,56.6681,56.7146,8900.0
2010-09-29 14:25:00,97.49,97.49,97.29,97.31,12100.0,56.7088,56.7088,56.5925,56.6041,12100.0
2010-09-29 14:30:00,97.31,97.32,97.27,97.27,7700.0,56.6041,56.6099,56.5808,56.5808,7700.0
2010-09-29 14:35:00,97.28,97.28,97.24,97.25,11100.0,56.5866,56.5866,56.5634,56.5692,11100.0
2010-09-29 14:40:00,97.27,97.38,97.27,97.33,9100.0,56.5808,56.6448,56.5808,56.6157,9100.0
2010-09-29 14:45:00,97.35,97.42,97.24,97.25,17100.0,56.6274,56.6681,56.5634,56.5692,17100.0
2010-09-29 14:50:00,97.23,97.26,97.2,97.24,13600.0,56.5576,56.575,56.5401,56.5634,13600.0
2010-09-29 14:55:00,97.25,97.3,97.22,97.29,8100.0,56.5692,56.5983,56.5517,56.5925,8100.0
2010-09-29 15:00:00,97.3,97.3,97.21,97.21,12000.0,56.5983,56.5983,56.5459,56.5459,12000.0
2010-09-29 15:05:00,97.21,97.25,97.03,97.05,24700.0,56.5459,56.5692,56.4412,56.4529,24700.0
2010-09-29 15:10:00,97.02,97.07,96.9,96.92,29200.0,56.4354,56.4645,56.3656,56.3772,29200.0
2010-09-29 15:15:00,96.92,96.96,96.78,96.91,32500.0,56.3772,56.4005,56.2958,56.3714,32500.0
2010-09-29 15:20:00,96.93,97.03,96.92,97.0,11700.0,56.3831,56.4412,56.3772,56.4238,11700.0
2010-09-29 15:25:00,97.06,97.06,96.87,96.91,19700.0,56.4587,56.4587,56.3482,56.3714,19700.0
2010-09-29 15:30:00,96.93,96.95,96.71,96.75,21000.0,56.3831,56.3947,56.2551,56.2784,21000.0
2010-09-29 15:35:00,96.75,96.89,96.73,96.81,18300.0,56.2784,56.3598,56.2667,56.3133,18300.0
2010-09-29 15:40:00,96.85,96.85,96.57,96.59,37000.0,56.3365,56.3365,56.1736,56.1853,37000.0
2010-09-29 15:45:00,96.59,97.0,96.57,97.0,40900.0,56.1853,56.4238,56.1736,56.4238,40900.0
2010-09-29 15:50:00,97.01,97.01,96.84,96.84,29100.0,56.4296,56.4296,56.3307,56.3307,29100.0
2010-09-29 15:55:00,96.84,96.99,96.84,96.92,80500.0,56.3307,56.418,56.3307,56.3772,80500.0
2010-09-30 09:30:00,97.96,98.13,97.56,98.13,24100.0,56.9822,57.0811,56.7495,57.0811,24100.0
2010-09-30 09:35:00,98.13,98.2,97.78,97.92,11000.0,57.0811,57.1218,56.8775,56.9589,11000.0
2010-09-30 09:40:00,97.98,98.53,97.94,98.45,44000.0,56.9938,57.3138,56.9706,57.2672,44000.0
2010-09-30 09:45:00,98.54,98.57,98.29,98.52,14400.0,57.3196,57.337,57.1742,57.3079,14400.0
2010-09-30 09:50:00,98.51,98.56,98.31,98.36,11000.0,57.3021,57.3312,57.1858,57.2149,11000.0
2010-09-30 09:55:00,98.37,98.59,98.34,98.4,6800.0,57.2207,57.3487,57.2032,57.2381,6800.0
2010-09-30 10:00:00,98.41,98.41,98.12,98.28,15900.0,57.244,57.244,57.0753,57.1683,15900.0
2010-09-30 10:05:00,98.29,98.4,98.15,98.18,10700.0,57.1742,57.2381,57.0927,57.1102,10700.0
2010-09-30 10:10:00,98.21,98.21,97.84,97.88,36100.0,57.1276,57.1276,56.9124,56.9357,36100.0
2010-09-30 10:15:00,97.88,97.96,97.79,97.79,19600.0,56.9357,56.9822,56.8833,56.8833,19600.0
2010-09-30 10:20:00,97.77,97.95,97.69,97.71,13800.0,56.8717,56.9764,56.8251,56.8368,13800.0
2010-09-30 10:25:00,97.75,97.85,97.66,97.71,10500.0,56.86,56.9182,56.8077,56.8368,10500.0
2010-09-30 10:30:00,97.74,97.89,97.71,97.82,15800.0,56.8542,56.9415,56.8368,56.9008,15800.0
2010-09-30 10:35:00,97.79,97.82,97.67,97.68,8800.0,56.8833,56.9008,56.8135,56.8193,8800.0
2010-09-30 10:40:00,97.69,97.8,97.66,97.72,9400.0,56.8251,56.8891,56.8077,56.8426,9400.0
2010-09-30 10:45:00,97.71,97.72,97.4,97.61,23900.0,56.8368,56.8426,56.6565,56.7786,23900.0
2010-09-30 10:50:00,97.62,97.65,97.49,97.5,16600.0,56.7844,56.8019,56.7088,56.7146,16600.0
2010-09-30 10:55:00,97.49,97.53,97.4,97.48,7700.0,56.7088,56.7321,56.6565,56.703,7700.0
2010-09-30 11:00:00,97.45,97.57,97.33,97.57,15100.0,56.6855,56.7553,56.6157,56.7553,15100.0
2010-09-30 11:05:00,97.53,97.58,97.32,97.38,15600.0,56.7321,56.7612,56.6099,56.6448,15600.0
2010-09-30 11:10:00,97.4,97.5,97.33,97.34,48900.0,56.6565,56.7146,56.6157,56.6215,48900.0
2010-09-30 11:15:00,97.31,97.48,97.2,97.4,28600.0,56.6041,56.703,56.5401,56.6565,28600.0
2010-09-30 11:20:00,97.4,97.45,97.24,97.24,27900.0,56.6565,56.6855,56.5634,56.5634,27900.0
2010-09-30 11:25:00,97.23,97.32,97.07,97.23,33000.0,56.5576,56.6099,56.4645,56.5576,33000.0
2010-09-30 11:30:00,97.24,97.34,97.12,97.12,21400.0,56.5634,56.6215,56.4936,56.4936,21400.0
2010-09-30 11:35:00,97.13,97.2,96.94,97.11,15900.0,56.4994,56.5401,56.3889,56.4878,15900.0
2010-09-30 11:40:00,97.11,97.22,97.09,97.13,13800.0,56.4878,56.5517,56.4761,56.4994,13800.0
2010-09-30 11:45:00,97.19,97.3,97.06,97.25,20000.0,56.5343,56.5983,56.4587,56.5692,20000.0
2010-09-30 11:50:00,97.27,97.27,97.02,97.02,13600.0,56.5808,56.5808,56.4354,56.4354,13600.0
2010-09-30 11:55:00,97.0,97.28,96.99,97.26,28600.0,56.4238,56.5866,56.418,56.575,28600.0
2010-09-30 12:00:00,97.23,97.26,96.89,96.92,18700.0,56.5576,56.575,56.3598,56.3772,18700.0
2010-09-30 12:05:00,96.96,96.99,96.8,96.91,15600.0,56.4005,56.418,56.3074,56.3714,15600.0
2010-09-30 12:10:00,96.92,97.01,96.84,96.99,37400.0,56.3772,56.4296,56.3307,56.418,37400.0
2010-09-30 12:15:00,96.98,97.18,96.97,97.17,11000.0,56.4121,56.5285,56.4063,56.5227,11000.0
2010-09-30 12:20:00,97.17,97.25,97.07,97.08,23600.0,56.5227,56.5692,56.4645,56.4703,23600.0
2010-09-30 12:25:00,97.08,97.12,97.01,97.08,6700.0,56.4703,56.4936,56.4296,56.4703,6700.0
2010-09-30 12:30:00,97.05,97.3,97.0,97.3,7400.0,56.4529,56.5983,56.4238,56.5983,7400.0
2010-09-30 12:35:00,97.32,97.49,97.32,97.44,15600.0,56.6099,56.7088,56.6099,56.6797,15600.0
2010-09-30 12:40:00,97.45,97.58,97.42,97.57,12600.0,56.6855,56.7612,56.6681,56.7553,12600.0
2010-09-30 12:45:00,97.57,97.75,97.56,97.74,9700.0,56.7553,56.86,56.7495,56.8542,9700.0
2010-09-30 12:50:00,97.74,97.87,97.7,97.76,17900.0,56.8542,56.9298,56.831,56.8659,17900.0
2010-09-30 12:55:00,97.75,97.92,97.74,97.9,15400.0,56.86,56.9589,56.8542,56.9473,15400.0
2010-09-30 13:00:00,97.9,97.92,97.8,97.83,13200.0,56.9473,56.9589,56.8891,56.9066,13200.0
2010-09-30 13:05:00,97.82,97.93,97.79,97.9,10700.0,56.9008,56.9647,56.8833,56.9473,10700.0
2010-09-30 13:10:00,97.9,97.95,97.86,97.94,5800.0,56.9473,56.9764,56.924,56.9706,5800.0
2010-09-30 13:15:00,97.94,98.03,97.82,97.88,13300.0,56.9706,57.0229,56.9008,56.9357,13300.0
2010-09-30 13:20:00,97.9,97.93,97.64,97.71,12300.0,56.9473,56.9647,56.7961,56.8368,12300.0
2010-09-30 13:25:00,97.7,97.75,97.68,97.71,16300.0,56.831,56.86,56.8193,56.8368,16300.0
2010-09-30 13:30:00,97.71,97.71,97.64,97.65,6400.0,56.8368,56.8368,56.7961,56.8019,6400.0
2010-09-30 13:35:00,97.67,97.7,97.55,97.58,6400.0,56.8135,56.831,56.7437,56.7612,6400.0
2010-09-30 13:40:00,97.58,97.59,97.42,97.52,6800.0,56.7612,56.767,56.6681,56.7263,6800.0
2010-09-30 13:45:00,97.52,97.55,97.38,97.48,24100.0,56.7263,56.7437,56.6448,56.703,24100.0
2010-09-30 13:50:00,97.47,97.48,97.39,97.48,5500.0,56.6972,56.703,56.6506,56.703,5500.0
2010-09-30 13:55:00,97.46,97.54,97.4,97.5,11200.0,56.6914,56.7379,56.6565,56.7146,11200.0
2010-09-30 14:00:00,97.5,97.51,97.41,97.47,11900.0,56.7146,56.7204,56.6623,56.6972,11900.0
2010-09-30 14:05:00,97.44,97.44,97.33,97.33,4300.0,56.6797,56.6797,56.6157,56.6157,4300.0
2010-09-30 14:10:00,97.34,97.34,97.13,97.19,18600.0,56.6215,56.6215,56.4994,56.5343,18600.0
2010-09-30 14:15:00,97.16,97.21,97.06,97.15,18400.0,56.5168,56.5459,56.4587,56.511,18400.0
2010-09-30 14:20:00,97.17,97.22,97.05,97.06,13300.0,56.5227,56.5517,56.4529,56.4587,13300.0
2010-09-30 14:25:00,97.1,97.16,97.06,97.06,6100.0,56.4819,56.5168,56.4587,56.4587,6100.0
2010-09-30 14:30:00,97.07,97.13,97.02,97.13,10200.0,56.4645,56.4994,56.4354,56.4994,10200.0
2010-09-30 14:35:00,97.13,97.15,97.02,97.05,21400.0,56.4994,56.511,56.4354,56.4529,21400.0
2010-09-30 14:40:00,97.07,97.13,97.02,97.11,5800.0,56.4645,56.4994,56.4354,56.4878,5800.0
2010-09-30 14:45:00,97.13,97.17,97.01,97.05,19400.0,56.4994,56.5227,56.4296,56.4529,19400.0
2010-09-30 14:50:00,97.06,97.13,97.0,97.0,8500.0,56.4587,56.4994,56.4238,56.4238,8500.0
2010-09-30 14:55:00,97.04,97.04,96.77,96.81,23500.0,56.447,56.447,56.29,56.3133,23500.0
2010-09-30 15:00:00,96.81,96.86,96.73,96.77,17300.0,56.3133,56.3423,56.2667,56.29,17300.0
2010-09-30 15:05:00,96.79,97.14,96.79,97.13,12900.0,56.3016,56.5052,56.3016,56.4994,12900.0
2010-09-30 15:10:00,97.1,97.1,96.89,96.93,21100.0,56.4819,56.4819,56.3598,56.3831,21100.0
2010-09-30 15:15:00,96.92,97.09,96.82,97.05,17200.0,56.3772,56.4761,56.3191,56.4529,17200.0
2010-09-30 15:20:00,97.07,97.16,97.05,97.13,13700.0,56.4645,56.5168,56.4529,56.4994,13700.0
2010-09-30 15:25:00,97.13,97.3,97.03,97.28,12700.0,56.4994,56.5983,56.4412,56.5866,12700.0
2010-09-30 15:30:00,97.31,97.36,96.98,97.02,22300.0,56.6041,56.6332,56.4121,56.4354,22300.0
2010-09-30 15:35:00,97.02,97.05,96.93,96.97,16600.0,56.4354,56.4529,56.3831,56.4063,16600.0
2010-09-30 15:40:00,96.96,97.11,96.92,97.03,19700.0,56.4005,56.4878,56.3772,56.4412,19700.0
2010-09-30 15:45:00,97.03,97.14,97.02,97.09,49800.0,56.4412,56.5052,56.4354,56.4761,49800.0
2010-09-30 15:50:00,97.11,97.22,97.09,97.16,46700.0,56.4878,56.5517,56.4761,56.5168,46700.0
2010-09-30 15:55:00,97.16,97.22,97.06,97.06,88700.0,56.5168,56.5517,56.4587,56.4587,88700.0
2010-10-01 09:30:00,97.75,97.98,97.48,97.61,21100.0,56.86,56.9938,56.703,56.7786,21100.0
2010-10-01 09:35:00,97.58,97.58,97.15,97.36,11200.0,56.7612,56.7612,56.511,56.6332,11200.0
2010-10-01 09:40:00,97.36,97.4,97.07,97.27,27200.0,56.6332,56.6565,56.4645,56.5808,27200.0
2010-10-01 09:45:00,97.27,97.37,97.18,97.37,22200.0,56.5808,56.639,56.5285,56.639,22200.0
2010-10-01 09:50:00,97.42,97.48,97.24,97.24,14000.0,56.6681,56.703,56.5634,56.5634,14000.0
2010-10-01 09:55:00,97.34,97.66,97.25,97.25,27200.0,56.6215,56.8077,56.5692,56.5692,27200.0
2010-10-01 10:00:00,97.19,97.36,97.04,97.16,49200.0,56.5343,56.6332,56.447,56.5168,49200.0
2010-10-01 10:05:00,97.15,97.35,97.12,97.16,38200.0,56.511,56.6274,56.4936,56.5168,38200.0
2010-10-01 10:10:00,97.17,97.34,97.14,97.18,13800.0,56.5227,56.6215,56.5052,56.5285,13800.0
2010-10-01 10:15:00,97.27,97.35,97.07,97.08,18300.0,56.5808,56.6274,56.4645,56.4703,18300.0
2010-10-01 10:20:00,97.08,97.08,96.63,96.74,26900.0,56.4703,56.4703,56.2086,56.2725,26900.0
2010-10-01 10:25:00,96.75,96.8,96.6,96.73,12600.0,56.2784,56.3074,56.1911,56.2667,12600.0
2010-10-01 10:30:00,96.74,96.97,96.61,96.77,30600.0,56.2725,56.4063,56.1969,56.29,30600.0
2010-10-01 10:35:00,96.73,96.81,96.53,96.76,11700.0,56.2667,56.3133,56.1504,56.2842,11700.0
2010-10-01 10:40:00,96.76,96.83,96.66,96.73,17500.0,56.2842,56.3249,56.226,56.2667,17500.0
2010-10-01 10:45:00,96.71,96.79,96.65,96.69,8600.0,56.2551,56.3016,56.2202,56.2435,8600.0
2010-10-01 10:50:00,96.65,96.69,96.58,96.59,4900.0,56.2202,56.2435,56.1795,56.1853,4900.0
2010-10-01 10:55:00,96.63,96.71,96.6,96.63,4100.0,56.2086,56.2551,56.1911,56.2086,4100.0
2010-10-01 11:00:00,96.68,96.84,96.6,96.63,26700.0,56.2376,56.3307,56.1911,56.2086,26700.0
2010-10-01 11:05:00,96.62,96.7,96.5,96.65,8300.0,56.2027,56.2493,56.1329,56.2202,8300.0
2010-10-01 11:10:00,96.6,96.61,96.45,96.46,6600.0,56.1911,56.1969,56.1038,56.1097,6600.0
2010-10-01 11:15:00,96.47,96.58,96.41,96.47,6900.0,56.1155,56.1795,56.0806,56.1155,6900.0
2010-10-01 11:20:00,96.51,96.57,96.44,96.49,7100.0,56.1387,56.1736,56.098,56.1271,7100.0
2010-10-01 11:25:00,96.48,96.54,96.36,96.52,7300.0,56.1213,56.1562,56.0515,56.1446,7300.0
2010-10-01 11:30:00,96.52,96.63,96.4,96.46,13600.0,56.1446,56.2086,56.0748,56.1097,13600.0
2010-10-01 11:35:00,96.5,96.67,96.5,96.61,9100.0,56.1329,56.2318,56.1329,56.1969,9100.0
2010-10-01 11:40:00,96.56,96.63,96.52,96.6,6700.0,56.1678,56.2086,56.1446,56.1911,6700.0
2010-10-01 11:45:00,96.61,96.64,96.44,96.44,9900.0,56.1969,56.2144,56.098,56.098,9900.0
2010-10-01 11:50:00,96.48,96.65,96.48,96.59,13600.0,56.1213,56.2202,56.1213,56.1853,13600.0
2010-10-01 11:55:00,96.59,96.66,96.5,96.54,17000.0,56.1853,56.226,56.1329,56.1562,17000.0
2010-10-01 12:00:00,96.52,96.57,96.51,96.56,3700.0,56.1446,56.1736,56.1387,56.1678,3700.0
2010-10-01 12:05:00,96.65,96.76,96.65,96.75,5400.0,56.2202,56.2842,56.2202,56.2784,5400.0
2010-10-01 12:10:00,96.7,96.9,96.7,96.86,2200.0,56.2493,56.3656,56.2493,56.3423,2200.0
2010-10-01 12:15:00,96.89,96.92,96.8,96.8,4500.0,56.3598,56.3772,56.3074,56.3074,4500.0
2010-10-01 12:20:00,96.77,96.83,96.75,96.83,3300.0,56.29,56.3249,56.2784,56.3249,3300.0
2010-10-01 12:25:00,96.81,96.87,96.75,96.85,2500.0,56.3133,56.3482,56.2784,56.3365,2500.0
2010-10-01 12:30:00,96.82,96.88,96.76,96.88,6300.0,56.3191,56.354,56.2842,56.354,6300.0
2010-10-01 12:35:00,96.81,96.84,96.77,96.79,1200.0,56.3133,56.3307,56.29,56.3016,1200.0
2010-10-01 12:40:00,96.75,96.87,96.72,96.85,3000.0,56.2784,56.3482,56.2609,56.3365,3000.0
2010-10-01 12:45:00,96.83,96.83,96.74,96.79,1400.0,56.3249,56.3249,56.2725,56.3016,1400.0
2010-10-01 12:50:00,96.74,96.91,96.74,96.87,10500.0,56.2725,56.3714,56.2725,56.3482,10500.0
2010-10-01 12:55:00,96.87,96.88,96.77,96.86,6400.0,56.3482,56.354,56.29,56.3423,6400.0
2010-10-01 13:00:00,96.86,96.88,96.81,96.84,4800.0,56.3423,56.354,56.3133,56.3307,4800.0
2010-10-01 13:05:00,96.84,96.99,96.83,96.89,15100.0,56.3307,56.418,56.3249,56.3598,15100.0
2010-10-01 13:10:00,96.91,97.16,96.88,97.15,18100.0,56.3714,56.5168,56.354,56.511,18100.0
2010-10-01 13:15:00,97.14,97.29,97.14,97.28,5900.0,56.5052,56.5925,56.5052,56.5866,5900.0
2010-10-01 13:20:00,97.26,97.29,97.23,97.26,3100.0,56.575,56.5925,56.5576,56.575,3100.0
2010-10-01 13:25:00,97.28,97.33,97.19,97.27,6100.0,56.5866,56.6157,56.5343,56.5808,6100.0
2010-10-01 13:30:00,97.29,97.33,97.14,97.21,9000.0,56.5925,56.6157,56.5052,56.5459,9000.0
2010-10-01 13:35:00,97.2,97.26,97.12,97.2,13100.0,56.5401,56.575,56.4936,56.5401,13100.0
2010-10-01 13:40:00,97.18,97.21,97.12,97.19,5300.0,56.5285,56.5459,56.4936,56.5343,5300.0
2010-10-01 13:45:00,97.19,97.23,97.11,97.22,15100.0,56.5343,56.5576,56.4878,56.5517,15100.0
2010-10-01 13:50:00,97.22,97.28,97.14,97.22,18400.0,56.5517,56.5866,56.5052,56.5517,18400.0
2010-10-01 13:55:00,97.24,97.37,97.19,97.35,10100.0,56.5634,56.639,56.5343,56.6274,10100.0
2010-10-01 14:00:00,97.37,97.59,97.35,97.53,7300.0,56.639,56.767,56.6274,56.7321,7300.0
2010-10-01 14:05:00,97.55,97.59,97.48,97.48,6300.0,56.7437,56.767,56.703,56.703,6300.0
2010-10-01 14:10:00,97.48,97.65,97.47,97.58,5200.0,56.703,56.8019,56.6972,56.7612,5200.0
2010-10-01 14:15:00,97.58,97.59,97.44,97.51,6100.0,56.7612,56.767,56.6797,56.7204,6100.0
2010-10-01 14:20:00,97.5,97.56,97.44,97.44,4700.0,56.7146,56.7495,56.6797,56.6797,4700.0
2010-10-01 14:25:00,97.45,97.52,97.34,97.51,6000.0,56.6855,56.7263,56.6215,56.7204,6000.0
2010-10-01 14:30:00,97.52,97.58,97.5,97.52,6900.0,56.7263,56.7612,56.7146,56.7263,6900.0
2010-10-01 14:35:00,97.52,97.69,97.52,97.61,14300.0,56.7263,56.8251,56.7263,56.7786,14300.0
2010-10-01 14:40:00,97.6,97.75,97.58,97.7,7300.0,56.7728,56.86,56.7612,56.831,7300.0
2010-10-01 14:45:00,97.69,97.72,97.61,97.71,7900.0,56.8251,56.8426,56.7786,56.8368,7900.0
2010-10-01 14:50:00,97.69,97.78,97.69,97.75,7300.0,56.8251,56.8775,56.8251,56.86,7300.0
2010-10-01 14:55:00,97.76,97.8,97.76,97.79,2600.0,56.8659,56.8891,56.8659,56.8833,2600.0
2010-10-01 15:00:00,97.79,97.81,97.71,97.74,9000.0,56.8833,56.8949,56.8368,56.8542,9000.0
2010-10-01 15:05:00,97.77,97.84,97.7,97.77,14400.0,56.8717,56.9124,56.831,56.8717,14400.0
2010-10-01 15:10:00,97.78,97.84,97.66,97.77,17500.0,56.8775,56.9124,56.8077,56.8717,17500.0
2010-10-01 15:15:00,97.78,97.91,97.71,97.86,10300.0,56.8775,56.9531,56.8368,56.924,10300.0
2010-10-01 15:20:00,97.83,97.89,97.76,97.89,9800.0,56.9066,56.9415,56.8659,56.9415,9800.0
2010-10-01 15:25:00,97.88,97.89,97.68,97.7,12100.0,56.9357,56.9415,56.8193,56.831,12100.0
2010-10-01 15:30:00,97.68,97.81,97.65,97.79,16500.0,56.8193,56.8949,56.8019,56.8833,16500.0
2010-10-01 15:35:00,97.78,97.8,97.66,97.73,14600.0,56.8775,56.8891,56.8077,56.8484,14600.0
2010-10-01 15:40:00,97.72,97.78,97.68,97.78,12200.0,56.8426,56.8775,56.8193,56.8775,12200.0
2010-10-01 15:45:00,97.78,97.93,97.78,97.85,30500.0,56.8775,56.9647,56.8775,56.9182,30500.0
2010-10-01 15:50:00,97.87,97.99,97.82,97.9,71700.0,56.9298,56.9996,56.9008,56.9473,71700.0
2010-10-01 15:55:00,97.9,98.0,97.86,97.9,71300.0,56.9473,57.0055,56.924,56.9473,71300.0
2010-10-04 09:30:00,97.63,98.07,97.58,97.93,12800.0,56.7902,57.0462,56.7612,56.9647,12800.0
2010-10-04 09:35:00,97.93,98.13,97.82,97.97,11600.0,56.9647,57.0811,56.9008,56.988,11600.0
2010-10-04 09:40:00,97.96,98.02,97.86,97.87,13800.0,56.9822,57.0171,56.924,56.9298,13800.0
2010-10-04 09:45:00,97.93,97.98,97.87,97.89,7500.0,56.9647,56.9938,56.9298,56.9415,7500.0
2010-10-04 09:50:00,97.93,97.95,97.54,97.62,18500.0,56.9647,56.9764,56.7379,56.7844,18500.0
2010-10-04 09:55:00,97.64,97.66,97.46,97.66,10100.0,56.7961,56.8077,56.6914,56.8077,10100.0
2010-10-04 10:00:00,97.69,97.86,97.36,97.78,16100.0,56.8251,56.924,56.6332,56.8775,16100.0
2010-10-04 10:05:00,97.77,97.85,97.58,97.71,11200.0,56.8717,56.9182,56.7612,56.8368,11200.0
2010-10-04 10:10:00,97.72,97.77,97.64,97.69,5400.0,56.8426,56.8717,56.7961,56.8251,5400.0
2010-10-04 10:15:00,97.69,97.86,97.68,97.71,31000.0,56.8251,56.924,56.8193,56.8368,31000.0
2010-10-04 10:20:00,97.7,97.92,97.7,97.85,48700.0,56.831,56.9589,56.831,56.9182,48700.0
2010-10-04 10:25:00,97.85,97.87,97.75,97.79,3900.0,56.9182,56.9298,56.86,56.8833,3900.0
2010-10-04 10:30:00,97.8,97.96,97.76,97.88,13300.0,56.8891,56.9822,56.8659,56.9357,13300.0
2010-10-04 10:35:00,97.83,97.88,97.66,97.82,8900.0,56.9066,56.9357,56.8077,56.9008,8900.0
2010-10-04 10:40:00,97.81,97.94,97.78,97.87,8100.0,56.8949,56.9706,56.8775,56.9298,8100.0
2010-10-04 10:45:00,97.82,97.89,97.63,97.67,9900.0,56.9008,56.9415,56.7902,56.8135,9900.0
2010-10-04 10:50:00,97.67,97.82,97.65,97.82,8300.0,56.8135,56.9008,56.8019,56.9008,8300.0
2010-10-04 10:55:00,97.83,97.87,97.72,97.8,8700.0,56.9066,56.9298,56.8426,56.8891,8700.0
2010-10-04 11:00:00,97.77,97.78,97.61,97.61,15800.0,56.8717,56.8775,56.7786,56.7786,15800.0
2010-10-04 11:05:00,97.61,97.61,97.43,97.56,14300.0,56.7786,56.7786,56.6739,56.7495,14300.0
2010-10-04 11:10:00,97.57,97.7,97.55,97.67,9700.0,56.7553,56.831,56.7437,56.8135,9700.0
2010-10-04 11:15:00,97.68,97.7,97.43,97.66,16500.0,56.8193,56.831,56.6739,56.8077,16500.0
2010-10-04 11:20:00,97.64,97.66,97.33,97.33,27200.0,56.7961,56.8077,56.6157,56.6157,27200.0
2010-10-04 11:25:00,97.33,97.37,97.17,97.3,17300.0,56.6157,56.639,56.5227,56.5983,17300.0
2010-10-04 11:30:00,97.32,97.47,97.26,97.44,7200.0,56.6099,56.6972,56.575,56.6797,7200.0
2010-10-04 11:35:00,97.47,97.63,97.47,97.52,6000.0,56.6972,56.7902,56.6972,56.7263,6000.0
2010-10-04 11:40:00,97.53,97.66,97.53,97.63,7100.0,56.7321,56.8077,56.7321,56.7902,7100.0
2010-10-04 11:45:00,97.61,97.64,97.46,97.46,15500.0,56.7786,56.7961,56.6914,56.6914,15500.0
2010-10-04 11:50:00,97.54,97.56,97.41,97.5,8500.0,56.7379,56.7495,56.6623,56.7146,8500.0
2010-10-04 11:55:00,97.51,97.6,97.16,97.21,15800.0,56.7204,56.7728,56.5168,56.5459,15800.0
2010-10-04 12:00:00,97.18,97.26,97.09,97.23,21000.0,56.5285,56.575,56.4761,56.5576,21000.0
2010-10-04 12:05:00,97.25,97.26,97.09,97.2,7700.0,56.5692,56.575,56.4761,56.5401,7700.0
2010-10-04 12:10:00,97.25,97.37,97.21,97.24,11800.0,56.5692,56.639,56.5459,56.5634,11800.0
2010-10-04 12:15:00,97.26,97.4,97.14,97.33,9700.0,56.575,56.6565,56.5052,56.6157,9700.0
2010-10-04 12:20:00,97.32,97.38,97.27,97.36,4600.0,56.6099,56.6448,56.5808,56.6332,4600.0
2010-10-04 12:25:00,97.38,97.45,97.31,97.39,4200.0,56.6448,56.6855,56.6041,56.6506,4200.0
2010-10-04 12:30:00,97.36,97.55,97.34,97.55,7100.0,56.6332,56.7437,56.6215,56.7437,7100.0
2010-10-04 12:35:00,97.55,97.61,97.37,97.39,6400.0,56.7437,56.7786,56.639,56.6506,6400.0
2010-10-04 12:40:00,97.39,97.39,97.19,97.38,12900.0,56.6506,56.6506,56.5343,56.6448,12900.0
2010-10-04 12:45:00,97.32,97.39,97.25,97.36,4400.0,56.6099,56.6506,56.5692,56.6332,4400.0
2010-10-04 12:50:00,97.36,97.45,97.36,97.45,1800.0,56.6332,56.6855,56.6332,56.6855,1800.0
2010-10-04 12:55:00,97.45,97.47,97.39,97.46,14000.0,56.6855,56.6972,56.6506,56.6914,14000.0
2010-10-04 13:00:00,97.47,97.59,97.44,97.5,10900.0,56.6972,56.767,56.6797,56.7146,10900.0
2010-10-04 13:05:00,97.5,97.5,97.41,97.44,4600.0,56.7146,56.7146,56.6623,56.6797,4600.0
2010-10-04 13:10:00,97.44,97.5,97.39,97.43,6000.0,56.6797,56.7146,56.6506,56.6739,6000.0
2010-10-04 13:15:00,97.41,97.49,97.41,97.45,2800.0,56.6623,56.7088,56.6623,56.6855,2800.0
2010-10-04 13:20:00,97.43,97.61,97.42,97.59,5700.0,56.6739,56.7786,56.6681,56.767,5700.0
2010-10-04 13:25:00,97.55,97.56,97.42,97.47,14400.0,56.7437,56.7495,56.6681,56.6972,14400.0
2010-10-04 13:30:00,97.51,97.51,97.41,97.48,5700.0,56.7204,56.7204,56.6623,56.703,5700.0
2010-10-04 13:35:00,97.5,97.55,97.47,97.49,10000.0,56.7146,56.7437,56.6972,56.7088,10000.0
2010-10-04 13:40:00,97.49,97.63,97.47,97.54,13100.0,56.7088,56.7902,56.6972,56.7379,13100.0
2010-10-04 13:45:00,97.53,97.6,97.47,97.54,5800.0,56.7321,56.7728,56.6972,56.7379,5800.0
2010-10-04 13:50:00,97.54,97.54,97.41,97.51,9800.0,56.7379,56.7379,56.6623,56.7204,9800.0
2010-10-04 13:55:00,97.5,97.62,97.47,97.62,6600.0,56.7146,56.7844,56.6972,56.7844,6600.0
2010-10-04 14:00:00,97.62,97.62,97.43,97.45,14100.0,56.7844,56.7844,56.6739,56.6855,14100.0
2010-10-04 14:05:00,97.44,97.62,97.4,97.52,10600.0,56.6797,56.7844,56.6565,56.7263,10600.0
2010-10-04 14:10:00,97.56,97.59,97.45,97.56,7600.0,56.7495,56.767,56.6855,56.7495,7600.0
2010-10-04 14:15:00,97.48,97.49,97.35,97.39,19100.0,56.703,56.7088,56.6274,56.6506,19100.0
2010-10-04 14:20:00,97.41,97.53,97.33,97.46,15100.0,56.6623,56.7321,56.6157,56.6914,15100.0
2010-10-04 14:25:00,97.45,97.56,97.32,97.52,11700.0,56.6855,56.7495,56.6099,56.7263,11700.0
2010-10-04 14:30:00,97.48,97.6,97.45,97.53,21000.0,56.703,56.7728,56.6855,56.7321,21000.0
2010-10-04 14:35:00,97.52,97.66,97.5,97.55,17700.0,56.7263,56.8077,56.7146,56.7437,17700.0
2010-10-04 14:40:00,97.57,97.6,97.49,97.54,9000.0,56.7553,56.7728,56.7088,56.7379,9000.0
2010-10-04 14:45:00,97.55,97.64,97.47,97.47,12200.0,56.7437,56.7961,56.6972,56.6972,12200.0
2010-10-04 14:50:00,97.47,97.52,97.41,97.48,12300.0,56.6972,56.7263,56.6623,56.703,12300.0
2010-10-04 14:55:00,97.47,97.53,97.37,97.42,22100.0,56.6972,56.7321,56.639,56.6681,22100.0
2010-10-04 15:00:00,97.39,97.68,97.36,97.54,33700.0,56.6506,56.8193,56.6332,56.7379,33700.0
2010-10-04 15:05:00,97.55,97.59,97.48,97.51,16000.0,56.7437,56.767,56.703,56.7204,16000.0
2010-10-04 15:10:00,97.5,97.53,97.41,97.41,19300.0,56.7146,56.7321,56.6623,56.6623,19300.0
2010-10-04 15:15:00,97.44,97.45,97.25,97.39,20600.0,56.6797,56.6855,56.5692,56.6506,20600.0
2010-10-04 15:20:00,97.39,97.42,97.28,97.34,39100.0,56.6506,56.6681,56.5866,56.6215,39100.0
2010-10-04 15:25:00,97.36,97.36,97.2,97.27,30000.0,56.6332,56.6332,56.5401,56.5808,30000.0
2010-10-04 15:30:00,97.27,97.37,97.18,97.24,24600.0,56.5808,56.639,56.5285,56.5634,24600.0
2010-10-04 15:35:00,97.24,97.27,97.13,97.22,20100.0,56.5634,56.5808,56.4994,56.5517,20100.0
2010-10-04 15:40:00,97.22,97.37,97.21,97.33,24200.0,56.5517,56.639,56.5459,56.6157,24200.0
2010-10-04 15:45:00,97.32,97.43,97.29,97.34,37100.0,56.6099,56.6739,56.5925,56.6215,37100.0
2010-10-04 15:50:00,97.36,97.47,97.35,97.42,34400.0,56.6332,56.6972,56.6274,56.6681,34400.0
2010-10-04 15:55:00,97.41,97.53,97.3,97.53,74700.0,56.6623,56.7321,56.5983,56.7321,74700.0
2010-10-05 09:30:00,98.38,99.14,98.12,98.44,21100.0,57.2265,57.6686,57.0753,57.2614,21100.0
2010-10-05 09:35:00,98.43,98.52,97.57,97.59,14400.0,57.2556,57.3079,56.7553,56.767,14400.0
2010-10-05 09:40:00,97.63,97.96,97.63,97.85,17100.0,56.7902,56.9822,56.7902,56.9182,17100.0
2010-10-05 09:45:00,97.97,98.09,97.88,98.01,9400.0,56.988,57.0578,56.9357,57.0113,9400.0
2010-10-05 09:50:00,98.03,98.28,97.85,98.07,15300.0,57.0229,57.1683,56.9182,57.0462,15300.0
2010-10-05 09:55:00,98.12,98.24,97.7,98.16,13500.0,57.0753,57.1451,56.831,57.0985,13500.0
2010-10-05 10:00:00,98.14,98.16,97.78,97.82,25300.0,57.0869,57.0985,56.8775,56.9008,25300.0
2010-10-05 10:05:00,97.82,97.88,97.65,97.86,19400.0,56.9008,56.9357,56.8019,56.924,19400.0
2010-10-05 10:10:00,97.82,98.1,97.79,98.01,6800.0,56.9008,57.0636,56.8833,57.0113,6800.0
2010-10-05 10:15:00,98.05,98.1,97.94,98.02,9900.0,57.0345,57.0636,56.9706,57.0171,9900.0
2010-10-05 10:20:00,98.02,98.17,97.85,98.04,34600.0,57.0171,57.1044,56.9182,57.0287,34600.0
2010-10-05 10:25:00,98.08,98.2,98.01,98.09,22000.0,57.052,57.1218,57.0113,57.0578,22000.0
2010-10-05 10:30:00,98.14,98.18,98.04,98.07,22500.0,57.0869,57.1102,57.0287,57.0462,22500.0
2010-10-05 10:35:00,98.11,98.15,98.01,98.04,17400.0,57.0694,57.0927,57.0113,57.0287,17400.0
2010-10-05 10:40:00,98.05,98.12,98.04,98.08,17400.0,57.0345,57.0753,57.0287,57.052,17400.0
2010-10-05 10:45:00,98.1,98.21,98.02,98.05,26800.0,57.0636,57.1276,57.0171,57.0345,26800.0
2010-10-05 10:50:00,98.08,98.19,98.0,98.16,14200.0,57.052,57.116,57.0055,57.0985,14200.0
2010-10-05 10:55:00,98.15,98.18,98.02,98.06,17300.0,57.0927,57.1102,57.0171,57.0404,17300.0
2010-10-05 11:00:00,98.06,98.11,97.94,98.0,23000.0,57.0404,57.0694,56.9706,57.0055,23000.0
2010-10-05 11:05:00,97.99,98.09,97.96,98.01,40600.0,56.9996,57.0578,56.9822,57.0113,40600.0
2010-10-05 11:10:00,98.0,98.11,97.98,98.1,25000.0,57.0055,57.0694,56.9938,57.0636,25000.0
2010-10-05 11:15:00,98.09,98.2,98.01,98.07,23100.0,57.0578,57.1218,57.0113,57.0462,23100.0
2010-10-05 11:20:00,98.07,98.09,97.96,98.02,29000.0,57.0462,57.0578,56.9822,57.0171,29000.0
2010-10-05 11:25:00,98.02,98.09,97.98,97.98,20100.0,57.0171,57.0578,56.9938,56.9938,20100.0
2010-10-05 11:30:00,97.98,98.07,97.96,97.98,28400.0,56.9938,57.0462,56.9822,56.9938,28400.0
2010-10-05 11:35:00,98.0,98.07,97.94,98.06,36100.0,57.0055,57.0462,56.9706,57.0404,36100.0
2010-10-05 11:40:00,98.06,98.07,98.0,98.06,32000.0,57.0404,57.0462,57.0055,57.0404,32000.0
2010-10-05 11:45:00,98.08,98.08,97.72,97.91,23100.0,57.052,57.052,56.8426,56.9531,23100.0
2010-10-05 11:50:00,97.93,97.97,97.87,97.91,14100.0,56.9647,56.988,56.9298,56.9531,14100.0
2010-10-05 11:55:00,97.92,97.93,97.68,97.68,12200.0,56.9589,56.9647,56.8193,56.8193,12200.0
2010-10-05 12:00:00,97.7,97.83,97.67,97.81,9900.0,56.831,56.9066,56.8135,56.8949,9900.0
2010-10-05 12:05:00,97.82,97.83,97.65,97.67,18300.0,56.9008,56.9066,56.8019,56.8135,18300.0
2010-10-05 12:10:00,97.68,97.82,97.66,97.82,5200.0,56.8193,56.9008,56.8077,56.9008,5200.0
2010-10-05 12:15:00,97.8,97.82,97.7,97.77,7800.0,56.8891,56.9008,56.831,56.8717,7800.0
2010-10-05 12:20:00,97.77,97.8,97.68,97.74,9600.0,56.8717,56.8891,56.8193,56.8542,9600.0
2010-10-05 12:25:00,97.74,97.85,97.74,97.81,5500.0,56.8542,56.9182,56.8542,56.8949,5500.0
2010-10-05 12:30:00,97.85,97.99,97.83,97.89,6300.0,56.9182,56.9996,56.9066,56.9415,6300.0
2010-10-05 12:35:00,97.9,97.93,97.76,97.93,18800.0,56.9473,56.9647,56.8659,56.9647,18800.0
2010-10-05 12:40:00,97.93,97.98,97.87,97.9,11700.0,56.9647,56.9938,56.9298,56.9473,11700.0
2010-10-05 12:45:00,97.93,98.0,97.91,97.92,4500.0,56.9647,57.0055,56.9531,56.9589,4500.0
2010-10-05 12:50:00,97.91,98.05,97.91,97.99,6900.0,56.9531,57.0345,56.9531,56.9996,6900.0
2010-10-05 12:55:00,98.0,98.05,97.96,98.0,14500.0,57.0055,57.0345,56.9822,57.0055,14500.0
2010-10-05 13:00:00,98.0,98.0,97.89,97.93,18100.0,57.0055,57.0055,56.9415,56.9647,18100.0
2010-10-05 13:05:00,97.92,98.0,97.9,97.96,12900.0,56.9589,57.0055,56.9473,56.9822,12900.0
2010-10-05 13:10:00,97.97,97.99,97.85,97.94,17000.0,56.988,56.9996,56.9182,56.9706,17000.0
2010-10-05 13:15:00,97.96,97.96,97.89,97.92,7900.0,56.9822,56.9822,56.9415,56.9589,7900.0
2010-10-05 13:20:00,97.94,97.98,97.9,97.95,14900.0,56.9706,56.9938,56.9473,56.9764,14900.0
2010-10-05 13:25:00,97.94,97.97,97.79,97.86,23300.0,56.9706,56.988,56.8833,56.924,23300.0
2010-10-05 13:30:00,97.86,97.95,97.79,97.93,11500.0,56.924,56.9764,56.8833,56.9647,11500.0
2010-10-05 13:35:00,97.92,97.94,97.88,97.91,10700.0,56.9589,56.9706,56.9357,56.9531,10700.0
2010-10-05 13:40:00,97.92,97.95,97.88,97.92,17900.0,56.9589,56.9764,56.9357,56.9589,17900.0
2010-10-05 13:45:00,97.92,97.94,97.82,97.82,14800.0,56.9589,56.9706,56.9008,56.9008,14800.0
2010-10-05 13:50:00,97.84,97.92,97.83,97.89,17000.0,56.9124,56.9589,56.9066,56.9415,17000.0
2010-10-05 13:55:00,97.88,97.89,97.8,97.83,9100.0,56.9357,56.9415,56.8891,56.9066,9100.0
2010-10-05 14:00:00,97.82,97.92,97.81,97.88,12800.0,56.9008,56.9589,56.8949,56.9357,12800.0
2010-10-05 14:05:00,97.87,97.9,97.83,97.89,11300.0,56.9298,56.9473,56.9066,56.9415,11300.0
2010-10-05 14:10:00,97.89,97.89,97.83,97.87,11200.0,56.9415,56.9415,56.9066,56.9298,11200.0
2010-10-05 14:15:00,97.87,97.9,97.86,97.89,7000.0,56.9298,56.9473,56.924,56.9415,7000.0
2010-10-05 14:20:00,97.88,97.9,97.86,97.87,21600.0,56.9357,56.9473,56.924,56.9298,21600.0
2010-10-05 14:25:00,97.88,97.9,97.82,97.82,25900.0,56.9357,56.9473,56.9008,56.9008,25900.0
2010-10-05 14:30:00,97.83,97.9,97.81,97.81,25800.0,56.9066,56.9473,56.8949,56.8949,25800.0
2010-10-05 14:35:00,97.81,97.85,97.76,97.8,21400.0,56.8949,56.9182,56.8659,56.8891,21400.0
2010-10-05 14:40:00,97.81,97.87,97.8,97.85,10800.0,56.8949,56.9298,56.8891,56.9182,10800.0
2010-10-05 14:45:00,97.86,97.89,97.82,97.85,11000.0,56.924,56.9415,56.9008,56.9182,11000.0
2010-10-05 14:50:00,97.85,97.87,97.82,97.86,15600.0,56.9182,56.9298,56.9008,56.924,15600.0
2010-10-05 14:55:00,97.85,97.87,97.81,97.87,39500.0,56.9182,56.9298,56.8949,56.9298,39500.0
2010-10-05 15:00:00,97.87,97.92,97.86,97.89,30800.0,56.9298,56.9589,56.924,56.9415,30800.0
2010-10-05 15:05:00,97.9,97.97,97.86,97.95,37100.0,56.9473,56.988,56.924,56.9764,37100.0
2010-10-05 15:10:00,97.95,98.02,97.92,98.0,21200.0,56.9764,57.0171,56.9589,57.0055,21200.0
2010-10-05 15:15:00,97.99,98.02,97.93,98.0,33300.0,56.9996,57.0171,56.9647,57.0055,33300.0
2010-10-05 15:20:00,97.99,98.02,97.96,97.99,30900.0,56.9996,57.0171,56.9822,56.9996,30900.0
2010-10-05 15:25:00,97.99,98.01,97.93,98.0,26000.0,56.9996,57.0113,56.9647,57.0055,26000.0
2010-10-05 15:30:00,97.99,98.01,97.96,98.0,35500.0,56.9996,57.0113,56.9822,57.0055,35500.0
2010-10-05 15:35:00,97.99,98.03,97.97,98.0,51400.0,56.9996,57.0229,56.988,57.0055,51400.0
2010-10-05 15:40:00,98.01,98.02,97.93,98.0,30300.0,57.0113,57.0171,56.9647,57.0055,30300.0
2010-10-05 15:45:00,98.0,98.06,97.95,98.0,81100.0,57.0055,57.0404,56.9764,57.0055,81100.0
2010-10-05 15:50:00,98.0,98.0,97.86,97.9,63900.0,57.0055,57.0055,56.924,56.9473,63900.0
2010-10-05 15:55:00,97.91,97.98,97.88,97.88,101100.0,56.9531,56.9938,56.9357,56.9357,101100.0
2010-10-06 09:30:00,97.45,97.64,97.1,97.55,22300.0,56.6855,56.7961,56.4819,56.7437,22300.0
2010-10-06 09:35:00,97.56,97.56,96.91,96.93,8800.0,56.7495,56.7495,56.3714,56.3831,8800.0
2010-10-06 09:40:00,97.0,97.13,96.82,96.97,11300.0,56.4238,56.4994,56.3191,56.4063,11300.0
2010-10-06 09:45:00,96.99,97.02,96.7,96.83,9800.0,56.418,56.4354,56.2493,56.3249,9800.0
2010-10-06 09:50:00,96.75,96.83,96.64,96.78,19100.0,56.2784,56.3249,56.2144,56.2958,19100.0
2010-10-06 09:55:00,96.76,96.86,96.68,96.86,36000.0,56.2842,56.3423,56.2376,56.3423,36000.0
2010-10-06 10:00:00,96.81,96.9,96.79,96.9,31700.0,56.3133,56.3656,56.3016,56.3656,31700.0
2010-10-06 10:05:00,96.9,96.94,96.8,96.85,20200.0,56.3656,56.3889,56.3074,56.3365,20200.0
2010-10-06 10:10:00,96.82,96.84,96.57,96.61,11000.0,56.3191,56.3307,56.1736,56.1969,11000.0
2010-10-06 10:15:00,96.59,96.71,96.5,96.62,22100.0,56.1853,56.2551,56.1329,56.2027,22100.0
2010-10-06 10:20:00,96.63,96.88,96.62,96.79,58100.0,56.2086,56.354,56.2027,56.3016,58100.0
2010-10-06 10:25:00,96.78,96.85,96.72,96.78,28900.0,56.2958,56.3365,56.2609,56.2958,28900.0
2010-10-06 10:30:00,96.76,96.86,96.7,96.76,41000.0,56.2842,56.3423,56.2493,56.2842,41000.0
2010-10-06 10:35:00,96.73,96.84,96.73,96.8,32700.0,56.2667,56.3307,56.2667,56.3074,32700.0
2010-10-06 10:40:00,96.8,96.95,96.76,96.8,24700.0,56.3074,56.3947,56.2842,56.3074,24700.0
2010-10-06 10:45:00,96.79,96.84,96.77,96.83,9800.0,56.3016,56.3307,56.29,56.3249,9800.0
2010-10-06 10:50:00,96.78,96.8,96.69,96.78,38500.0,56.2958,56.3074,56.2435,56.2958,38500.0
2010-10-06 10:55:00,96.79,96.8,96.66,96.79,30800.0,56.3016,56.3074,56.226,56.3016,30800.0
2010-10-06 11:00:00,96.82,96.86,96.71,96.76,18600.0,56.3191,56.3423,56.2551,56.2842,18600.0
2010-10-06 11:05:00,96.76,96.87,96.75,96.76,19600.0,56.2842,56.3482,56.2784,56.2842,19600.0
2010-10-06 11:10:00,96.79,96.81,96.54,96.6,18600.0,56.3016,56.3133,56.1562,56.1911,18600.0
2010-10-06 11:15:00,96.61,96.63,96.5,96.62,32200.0,56.1969,56.2086,56.1329,56.2027,32200.0
2010-10-06 11:20:00,96.62,96.76,96.6,96.71,13200.0,56.2027,56.2842,56.1911,56.2551,13200.0
2010-10-06 11:25:00,96.7,96.78,96.67,96.75,27800.0,56.2493,56.2958,56.2318,56.2784,27800.0
2010-10-06 11:30:00,96.75,96.76,96.68,96.74,21000.0,56.2784,56.2842,56.2376,56.2725,21000.0
2010-10-06 11:35:00,96.75,96.79,96.69,96.78,10200.0,56.2784,56.3016,56.2435,56.2958,10200.0
2010-10-06 11:40:00,96.75,96.77,96.68,96.69,9100.0,56.2784,56.29,56.2376,56.2435,9100.0
2010-10-06 11:45:00,96.72,96.76,96.65,96.72,6500.0,56.2609,56.2842,56.2202,56.2609,6500.0
2010-10-06 11:50:00,96.75,96.78,96.68,96.75,12900.0,56.2784,56.2958,56.2376,56.2784,12900.0
2010-10-06 11:55:00,96.74,96.77,96.53,96.53,15100.0,56.2725,56.29,56.1504,56.1504,15100.0
2010-10-06 12:00:00,96.54,96.64,96.52,96.6,18900.0,56.1562,56.2144,56.1446,56.1911,18900.0
2010-10-06 12:05:00,96.61,96.71,96.58,96.7,10100.0,56.1969,56.2551,56.1795,56.2493,10100.0
2010-10-06 12:10:00,96.68,96.72,96.62,96.7,10600.0,56.2376,56.2609,56.2027,56.2493,10600.0
2010-10-06 12:15:00,96.69,96.72,96.63,96.68,12200.0,56.2435,56.2609,56.2086,56.2376,12200.0
2010-10-06 12:20:00,96.68,96.76,96.68,96.76,14600.0,56.2376,56.2842,56.2376,56.2842,14600.0
2010-10-06 12:25:00,96.76,96.81,96.71,96.76,12300.0,56.2842,56.3133,56.2551,56.2842,12300.0
2010-10-06 12:30:00,96.75,96.77,96.69,96.72,10500.0,56.2784,56.29,56.2435,56.2609,10500.0
2010-10-06 12:35:00,96.73,96.76,96.7,96.71,7100.0,56.2667,56.2842,56.2493,56.2551,7100.0
2010-10-06 12:40:00,96.71,96.76,96.68,96.71,13000.0,56.2551,56.2842,56.2376,56.2551,13000.0
2010-10-06 12:45:00,96.7,96.73,96.61,96.61,37500.0,56.2493,56.2667,56.1969,56.1969,37500.0
2010-10-06 12:50:00,96.61,96.62,96.51,96.53,10900.0,56.1969,56.2027,56.1387,56.1504,10900.0
2010-10-06 12:55:00,96.52,96.6,96.47,96.5,16500.0,56.1446,56.1911,56.1155,56.1329,16500.0
2010-10-06 13:00:00,96.5,96.52,96.31,96.36,11400.0,56.1329,56.1446,56.0224,56.0515,11400.0
2010-10-06 13:05:00,96.35,96.39,96.26,96.3,13100.0,56.0457,56.0689,55.9933,56.0166,13100.0
2010-10-06 13:10:00,96.29,96.34,96.25,96.25,10200.0,56.0108,56.0399,55.9875,55.9875,10200.0
2010-10-06 13:15:00,96.28,96.36,96.24,96.25,48100.0,56.005,56.0515,55.9817,55.9875,48100.0
2010-10-06 13:20:00,96.25,96.29,96.12,96.18,30600.0,55.9875,56.0108,55.9119,55.9468,30600.0
2010-10-06 13:25:00,96.16,96.32,96.15,96.31,9200.0,55.9352,56.0282,55.9293,56.0224,9200.0
2010-10-06 13:30:00,96.32,96.34,96.24,96.26,7100.0,56.0282,56.0399,55.9817,55.9933,7100.0
2010-10-06 13:35:00,96.26,96.32,96.24,96.3,9100.0,55.9933,56.0282,55.9817,56.0166,9100.0
2010-10-06 13:40:00,96.32,96.36,96.22,96.31,18000.0,56.0282,56.0515,55.9701,56.0224,18000.0
2010-10-06 13:45:00,96.33,96.43,96.31,96.43,11800.0,56.034,56.0922,56.0224,56.0922,11800.0
2010-10-06 13:50:00,96.43,96.47,96.41,96.43,6600.0,56.0922,56.1155,56.0806,56.0922,6600.0
2010-10-06 13:55:00,96.42,96.63,96.38,96.52,25100.0,56.0864,56.2086,56.0631,56.1446,25100.0
2010-10-06 14:00:00,96.54,96.63,96.52,96.62,10000.0,56.1562,56.2086,56.1446,56.2027,10000.0
2010-10-06 14:05:00,96.59,96.73,96.56,96.57,12700.0,56.1853,56.2667,56.1678,56.1736,12700.0
2010-10-06 14:10:00,96.58,96.63,96.46,96.57,11900.0,56.1795,56.2086,56.1097,56.1736,11900.0
2010-10-06 14:15:00,96.6,96.6,96.45,96.53,8300.0,56.1911,56.1911,56.1038,56.1504,8300.0
2010-10-06 14:20:00,96.51,96.58,96.47,96.53,11300.0,56.1387,56.1795,56.1155,56.1504,11300.0
2010-10-06 14:25:00,96.53,96.58,96.49,96.55,6700.0,56.1504,56.1795,56.1271,56.162,6700.0
2010-10-06 14:30:00,96.56,96.73,96.53,96.7,8900.0,56.1678,56.2667,56.1504,56.2493,8900.0
2010-10-06 14:35:00,96.68,96.68,96.57,96.59,11100.0,56.2376,56.2376,56.1736,56.1853,11100.0
2010-10-06 14:40:00,96.62,96.64,96.55,96.57,7000.0,56.2027,56.2144,56.162,56.1736,7000.0
2010-10-06 14:45:00,96.57,96.57,96.42,96.45,15400.0,56.1736,56.1736,56.0864,56.1038,15400.0
2010-10-06 14:50:00,96.49,96.49,96.37,96.43,10300.0,56.1271,56.1271,56.0573,56.0922,10300.0
2010-10-06 14:55:00,96.44,96.46,96.36,96.42,13600.0,56.098,56.1097,56.0515,56.0864,13600.0
2010-10-06 15:00:00,96.43,96.45,96.37,96.37,13400.0,56.0922,56.1038,56.0573,56.0573,13400.0
2010-10-06 15:05:00,96.36,96.4,96.28,96.32,35300.0,56.0515,56.0748,56.005,56.0282,35300.0
2010-10-06 15:10:00,96.28,96.44,96.21,96.44,27700.0,56.005,56.098,55.9642,56.098,27700.0
2010-10-06 15:15:00,96.41,96.44,96.38,96.42,12300.0,56.0806,56.098,56.0631,56.0864,12300.0
2010-10-06 15:20:00,96.41,96.48,96.35,96.36,26200.0,56.0806,56.1213,56.0457,56.0515,26200.0
2010-10-06 15:25:00,96.35,96.39,96.29,96.3,18000.0,56.0457,56.0689,56.0108,56.0166,18000.0
2010-10-06 15:30:00,96.3,96.3,96.12,96.26,43900.0,56.0166,56.0166,55.9119,55.9933,43900.0
2010-10-06 15:35:00,96.24,96.36,96.24,96.35,26500.0,55.9817,56.0515,55.9817,56.0457,26500.0
2010-10-06 15:40:00,96.35,96.41,96.29,96.37,19700.0,56.0457,56.0806,56.0108,56.0573,19700.0
2010-10-06 15:45:00,96.37,96.47,96.33,96.34,25300.0,56.0573,56.1155,56.034,56.0399,25300.0
2010-10-06 15:50:00,96.36,96.41,96.33,96.39,35100.0,56.0515,56.0806,56.034,56.0689,35100.0
2010-10-06 15:55:00,96.39,96.44,96.32,96.37,76400.0,56.0689,56.098,56.0282,56.0573,76400.0
2010-10-07 09:30:00,96.94,97.18,96.86,97.1,9500.0,56.3889,56.5285,56.3423,56.4819,9500.0
2010-10-07 09:35:00,97.1,97.1,96.77,97.0,4800.0,56.4819,56.4819,56.29,56.4238,4800.0
2010-10-07 09:40:00,96.96,97.28,96.89,97.27,6700.0,56.4005,56.5866,56.3598,56.5808,6700.0
2010-10-07 09:45:00,97.26,97.26,96.71,96.71,21000.0,56.575,56.575,56.2551,56.2551,21000.0
2010-10-07 09:50:00,96.79,97.0,96.56,96.95,10100.0,56.3016,56.4238,56.1678,56.3947,10100.0
2010-10-07 09:55:00,96.98,96.98,96.72,96.72,7700.0,56.4121,56.4121,56.2609,56.2609,7700.0
2010-10-07 10:00:00,96.7,96.83,96.55,96.8,11700.0,56.2493,56.3249,56.162,56.3074,11700.0
2010-10-07 10:05:00,96.84,96.84,96.69,96.79,4300.0,56.3307,56.3307,56.2435,56.3016,4300.0
2010-10-07 10:10:00,96.82,96.88,96.71,96.74,5300.0,56.3191,56.354,56.2551,56.2725,5300.0
2010-10-07 10:15:00,96.73,96.79,96.64,96.78,7200.0,56.2667,56.3016,56.2144,56.2958,7200.0
2010-10-07 10:20:00,96.76,96.91,96.76,96.91,6600.0,56.2842,56.3714,56.2842,56.3714,6600.0
2010-10-07 10:25:00,96.91,96.97,96.82,96.9,6200.0,56.3714,56.4063,56.3191,56.3656,6200.0
2010-10-07 10:30:00,96.98,97.05,96.87,97.02,9800.0,56.4121,56.4529,56.3482,56.4354,9800.0
2010-10-07 10:35:00,97.04,97.11,96.83,96.89,8100.0,56.447,56.4878,56.3249,56.3598,8100.0
2010-10-07 10:40:00,96.93,96.93,96.73,96.77,7800.0,56.3831,56.3831,56.2667,56.29,7800.0
2010-10-07 10:45:00,96.75,96.79,96.7,96.75,13200.0,56.2784,56.3016,56.2493,56.2784,13200.0
2010-10-07 10:50:00,96.76,96.85,96.66,96.67,8500.0,56.2842,56.3365,56.226,56.2318,8500.0
2010-10-07 10:55:00,96.68,96.76,96.65,96.75,11300.0,56.2376,56.2842,56.2202,56.2784,11300.0
2010-10-07 11:00:00,96.74,96.76,96.65,96.65,10000.0,56.2725,56.2842,56.2202,56.2202,10000.0
2010-10-07 11:05:00,96.7,96.71,96.54,96.6,10400.0,56.2493,56.2551,56.1562,56.1911,10400.0
2010-10-07 11:10:00,96.61,96.61,96.45,96.55,10000.0,56.1969,56.1969,56.1038,56.162,10000.0
2010-10-07 11:15:00,96.58,96.74,96.57,96.59,14600.0,56.1795,56.2725,56.1736,56.1853,14600.0
2010-10-07 11:20:00,96.63,96.79,96.63,96.78,9000.0,56.2086,56.3016,56.2086,56.2958,9000.0
2010-10-07 11:25:00,96.81,96.84,96.68,96.75,6300.0,56.3133,56.3307,56.2376,56.2784,6300.0
2010-10-07 11:30:00,96.76,96.89,96.75,96.75,6100.0,56.2842,56.3598,56.2784,56.2784,6100.0
2010-10-07 11:35:00,96.73,96.82,96.67,96.69,7900.0,56.2667,56.3191,56.2318,56.2435,7900.0
2010-10-07 11:40:00,96.7,96.82,96.7,96.79,6700.0,56.2493,56.3191,56.2493,56.3016,6700.0
2010-10-07 11:45:00,96.8,96.82,96.75,96.76,10800.0,56.3074,56.3191,56.2784,56.2842,10800.0
2010-10-07 11:50:00,96.76,96.91,96.75,96.91,6300.0,56.2842,56.3714,56.2784,56.3714,6300.0
2010-10-07 11:55:00,96.91,97.04,96.84,96.99,6200.0,56.3714,56.447,56.3307,56.418,6200.0
2010-10-07 12:00:00,97.0,97.04,96.82,96.93,6900.0,56.4238,56.447,56.3191,56.3831,6900.0
2010-10-07 12:05:00,96.86,96.95,96.81,96.93,4500.0,56.3423,56.3947,56.3133,56.3831,4500.0
2010-10-07 12:10:00,96.91,96.98,96.81,96.94,3000.0,56.3714,56.4121,56.3133,56.3889,3000.0
2010-10-07 12:15:00,96.97,96.97,96.84,96.84,8500.0,56.4063,56.4063,56.3307,56.3307,8500.0
2010-10-07 12:20:00,96.91,96.92,96.84,96.89,5700.0,56.3714,56.3772,56.3307,56.3598,5700.0
2010-10-07 12:25:00,96.89,96.89,96.71,96.82,6000.0,56.3598,56.3598,56.2551,56.3191,6000.0
2010-10-07 12:30:00,96.81,96.81,96.66,96.66,12100.0,56.3133,56.3133,56.226,56.226,12100.0
2010-10-07 12:35:00,96.62,96.71,96.5,96.66,13700.0,56.2027,56.2551,56.1329,56.226,13700.0
2010-10-07 12:40:00,96.65,96.76,96.59,96.75,9000.0,56.2202,56.2842,56.1853,56.2784,9000.0
2010-10-07 12:45:00,96.74,96.89,96.74,96.85,9300.0,56.2725,56.3598,56.2725,56.3365,9300.0
2010-10-07 12:50:00,96.85,96.91,96.8,96.84,9500.0,56.3365,56.3714,56.3074,56.3307,9500.0
2010-10-07 12:55:00,96.86,96.89,96.8,96.85,7400.0,56.3423,56.3598,56.3074,56.3365,7400.0
2010-10-07 13:00:00,96.86,96.88,96.71,96.88,18100.0,56.3423,56.354,56.2551,56.354,18100.0
2010-10-07 13:05:00,96.89,97.02,96.89,96.96,21200.0,56.3598,56.4354,56.3598,56.4005,21200.0
2010-10-07 13:10:00,96.94,96.98,96.88,96.96,16100.0,56.3889,56.4121,56.354,56.4005,16100.0
2010-10-07 13:15:00,96.96,97.05,96.95,97.0,36700.0,56.4005,56.4529,56.3947,56.4238,36700.0
2010-10-07 13:20:00,97.0,97.04,96.98,97.0,12600.0,56.4238,56.447,56.4121,56.4238,12600.0
2010-10-07 13:25:00,97.0,97.07,96.99,97.07,9900.0,56.4238,56.4645,56.418,56.4645,9900.0
2010-10-07 13:30:00,97.05,97.1,97.05,97.07,10200.0,56.4529,56.4819,56.4529,56.4645,10200.0
2010-10-07 13:35:00,97.07,97.08,96.91,96.99,11000.0,56.4645,56.4703,56.3714,56.418,11000.0
2010-10-07 13:40:00,97.04,97.08,97.01,97.07,9400.0,56.447,56.4703,56.4296,56.4645,9400.0
2010-10-07 13:45:00,97.09,97.21,97.08,97.19,12600.0,56.4761,56.5459,56.4703,56.5343,12600.0
2010-10-07 13:50:00,97.17,97.24,97.16,97.21,5800.0,56.5227,56.5634,56.5168,56.5459,5800.0
2010-10-07 13:55:00,97.23,97.43,97.23,97.39,13400.0,56.5576,56.6739,56.5576,56.6506,13400.0
2010-10-07 14:00:00,97.39,97.44,97.31,97.34,16600.0,56.6506,56.6797,56.6041,56.6215,16600.0
2010-10-07 14:05:00,97.35,97.4,97.29,97.33,21000.0,56.6274,56.6565,56.5925,56.6157,21000.0
2010-10-07 14:10:00,97.35,97.41,97.3,97.35,14700.0,56.6274,56.6623,56.5983,56.6274,14700.0
2010-10-07 14:15:00,97.36,97.37,97.16,97.19,18400.0,56.6332,56.639,56.5168,56.5343,18400.0
2010-10-07 14:20:00,97.2,97.25,97.17,97.24,21800.0,56.5401,56.5692,56.5227,56.5634,21800.0
2010-10-07 14:25:00,97.24,97.26,97.11,97.11,11300.0,56.5634,56.575,56.4878,56.4878,11300.0
2010-10-07 14:30:00,97.14,97.18,97.1,97.11,9900.0,56.5052,56.5285,56.4819,56.4878,9900.0
2010-10-07 14:35:00,97.1,97.18,97.05,97.17,8600.0,56.4819,56.5285,56.4529,56.5227,8600.0
2010-10-07 14:40:00,97.17,97.18,97.08,97.11,7000.0,56.5227,56.5285,56.4703,56.4878,7000.0
2010-10-07 14:45:00,97.12,97.21,97.05,97.19,105100.0,56.4936,56.5459,56.4529,56.5343,105100.0
2010-10-07 14:50:00,97.18,97.25,97.14,97.25,12600.0,56.5285,56.5692,56.5052,56.5692,12600.0
2010-10-07 14:55:00,97.24,97.31,97.21,97.31,8300.0,56.5634,56.6041,56.5459,56.6041,8300.0
2010-10-07 15:00:00,97.31,97.42,97.28,97.35,20200.0,56.6041,56.6681,56.5866,56.6274,20200.0
2010-10-07 15:05:00,97.35,97.43,97.32,97.4,11100.0,56.6274,56.6739,56.6099,56.6565,11100.0
2010-10-07 15:10:00,97.39,97.39,97.24,97.29,8300.0,56.6506,56.6506,56.5634,56.5925,8300.0
2010-10-07 15:15:00,97.3,97.36,97.29,97.32,9300.0,56.5983,56.6332,56.5925,56.6099,9300.0
2010-10-07 15:20:00,97.33,97.35,97.27,97.3,61200.0,56.6157,56.6274,56.5808,56.5983,61200.0
2010-10-07 15:25:00,97.29,97.3,97.22,97.26,18100.0,56.5925,56.5983,56.5517,56.575,18100.0
2010-10-07 15:30:00,97.25,97.28,97.2,97.23,12500.0,56.5692,56.5866,56.5401,56.5576,12500.0
2010-10-07 15:35:00,97.23,97.36,97.22,97.35,19800.0,56.5576,56.6332,56.5517,56.6274,19800.0
2010-10-07 15:40:00,97.35,97.42,97.27,97.33,28900.0,56.6274,56.6681,56.5808,56.6157,28900.0
2010-10-07 15:45:00,97.31,97.32,97.21,97.22,25400.0,56.6041,56.6099,56.5459,56.5517,25400.0
2010-10-07 15:50:00,97.2,97.3,97.05,97.05,41400.0,56.5401,56.5983,56.4529,56.4529,41400.0
2010-10-07 15:55:00,97.05,97.21,97.02,97.17,67800.0,56.4529,56.5459,56.4354,56.5227,67800.0
2010-10-08 09:30:00,97.36,97.7,97.09,97.53,9200.0,56.6332,56.831,56.4761,56.7321,9200.0
2010-10-08 09:35:00,97.52,97.53,97.24,97.26,4700.0,56.7263,56.7321,56.5634,56.575,4700.0
2010-10-08 09:40:00,97.28,97.3,97.05,97.13,7200.0,56.5866,56.5983,56.4529,56.4994,7200.0
2010-10-08 09:45:00,97.09,97.13,96.83,96.87,49300.0,56.4761,56.4994,56.3249,56.3482,49300.0
2010-10-08 09:50:00,96.87,97.04,96.87,96.96,8800.0,56.3482,56.447,56.3482,56.4005,8800.0
2010-10-08 09:55:00,96.97,97.1,96.92,97.1,34400.0,56.4063,56.4819,56.3772,56.4819,34400.0
2010-10-08 10:00:00,97.12,97.25,96.96,97.01,17800.0,56.4936,56.5692,56.4005,56.4296,17800.0
2010-10-08 10:05:00,97.03,97.11,96.94,96.95,40000.0,56.4412,56.4878,56.3889,56.3947,40000.0
2010-10-08 10:10:00,96.93,97.1,96.93,97.1,8800.0,56.3831,56.4819,56.3831,56.4819,8800.0
2010-10-08 10:15:00,97.1,97.12,96.95,96.95,7700.0,56.4819,56.4936,56.3947,56.3947,7700.0
2010-10-08 10:20:00,97.0,97.04,96.93,96.98,13300.0,56.4238,56.447,56.3831,56.4121,13300.0
2010-10-08 10:25:00,97.01,97.01,96.79,96.85,3700.0,56.4296,56.4296,56.3016,56.3365,3700.0
2010-10-08 10:30:00,96.78,96.97,96.76,96.88,4600.0,56.2958,56.4063,56.2842,56.354,4600.0
2010-10-08 10:35:00,96.9,97.02,96.88,96.96,2500.0,56.3656,56.4354,56.354,56.4005,2500.0
2010-10-08 10:40:00,96.97,97.11,96.94,97.09,19700.0,56.4063,56.4878,56.3889,56.4761,19700.0
2010-10-08 10:45:00,97.09,97.14,97.0,97.02,6800.0,56.4761,56.5052,56.4238,56.4354,6800.0
2010-10-08 10:50:00,97.01,97.07,96.98,97.02,6600.0,56.4296,56.4645,56.4121,56.4354,6600.0
2010-10-08 10:55:00,97.01,97.25,97.01,97.13,12400.0,56.4296,56.5692,56.4296,56.4994,12400.0
2010-10-08 11:00:00,97.14,97.2,97.01,97.06,8000.0,56.5052,56.5401,56.4296,56.4587,8000.0
2010-10-08 11:05:00,97.04,97.07,96.92,96.93,9400.0,56.447,56.4645,56.3772,56.3831,9400.0
2010-10-08 11:10:00,96.92,96.98,96.89,96.97,9700.0,56.3772,56.4121,56.3598,56.4063,9700.0
2010-10-08 11:15:00,96.97,97.07,96.96,97.03,16600.0,56.4063,56.4645,56.4005,56.4412,16600.0
2010-10-08 11:20:00,97.03,97.13,96.98,97.09,9500.0,56.4412,56.4994,56.4121,56.4761,9500.0
2010-10-08 11:25:00,97.09,97.18,97.09,97.16,5800.0,56.4761,56.5285,56.4761,56.5168,5800.0
2010-10-08 11:30:00,97.15,97.31,97.11,97.3,84600.0,56.511,56.6041,56.4878,56.5983,84600.0
2010-10-08 11:35:00,97.3,97.3,97.09,97.09,8500.0,56.5983,56.5983,56.4761,56.4761,8500.0
2010-10-08 11:40:00,97.16,97.2,97.15,97.18,2400.0,56.5168,56.5401,56.511,56.5285,2400.0
2010-10-08 11:45:00,97.16,97.36,97.16,97.28,15900.0,56.5168,56.6332,56.5168,56.5866,15900.0
2010-10-08 11:50:00,97.32,97.52,97.31,97.51,5400.0,56.6099,56.7263,56.6041,56.7204,5400.0
2010-10-08 11:55:00,97.52,97.53,97.46,97.46,29900.0,56.7263,56.7321,56.6914,56.6914,29900.0
2010-10-08 12:00:00,97.48,97.5,97.39,97.39,7300.0,56.703,56.7146,56.6506,56.6506,7300.0
2010-10-08 12:05:00,97.39,97.39,97.3,97.34,12200.0,56.6506,56.6506,56.5983,56.6215,12200.0
2010-10-08 12:10:00,97.35,97.38,97.33,97.38,1100.0,56.6274,56.6448,56.6157,56.6448,1100.0
2010-10-08 12:15:00,97.34,97.49,97.34,97.46,3000.0,56.6215,56.7088,56.6215,56.6914,3000.0
2010-10-08 12:20:00,97.47,97.53,97.35,97.35,7500.0,56.6972,56.7321,56.6274,56.6274,7500.0
2010-10-08 12:25:00,97.35,97.38,97.27,97.28,4800.0,56.6274,56.6448,56.5808,56.5866,4800.0
2010-10-08 12:30:00,97.28,97.34,97.23,97.32,6700.0,56.5866,56.6215,56.5576,56.6099,6700.0
2010-10-08 12:35:00,97.31,97.35,97.28,97.29,5100.0,56.6041,56.6274,56.5866,56.5925,5100.0
2010-10-08 12:40:00,97.33,97.36,97.27,97.35,6200.0,56.6157,56.6332,56.5808,56.6274,6200.0
2010-10-08 12:45:00,97.36,97.38,97.3,97.33,9100.0,56.6332,56.6448,56.5983,56.6157,9100.0
2010-10-08 12:50:00,97.36,97.38,97.31,97.33,8700.0,56.6332,56.6448,56.6041,56.6157,8700.0
2010-10-08 12:55:00,97.32,97.32,97.25,97.26,6000.0,56.6099,56.6099,56.5692,56.575,6000.0
2010-10-08 13:00:00,97.26,97.26,97.16,97.18,45300.0,56.575,56.575,56.5168,56.5285,45300.0
2010-10-08 13:05:00,97.18,97.18,97.06,97.11,14700.0,56.5285,56.5285,56.4587,56.4878,14700.0
2010-10-08 13:10:00,97.11,97.18,97.07,97.18,13200.0,56.4878,56.5285,56.4645,56.5285,13200.0
2010-10-08 13:15:00,97.23,97.31,97.18,97.26,3700.0,56.5576,56.6041,56.5285,56.575,3700.0
2010-10-08 13:20:00,97.29,97.34,97.16,97.16,5700.0,56.5925,56.6215,56.5168,56.5168,5700.0
2010-10-08 13:25:00,97.19,97.29,97.19,97.28,3100.0,56.5343,56.5925,56.5343,56.5866,3100.0
2010-10-08 13:30:00,97.25,97.28,97.2,97.2,5900.0,56.5692,56.5866,56.5401,56.5401,5900.0
2010-10-08 13:35:00,97.21,97.22,97.17,97.19,2100.0,56.5459,56.5517,56.5227,56.5343,2100.0
2010-10-08 13:40:00,97.18,97.19,97.11,97.17,10500.0,56.5285,56.5343,56.4878,56.5227,10500.0
2010-10-08 13:45:00,97.16,97.17,97.09,97.13,22300.0,56.5168,56.5227,56.4761,56.4994,22300.0
2010-10-08 13:50:00,97.17,97.24,97.15,97.24,7700.0,56.5227,56.5634,56.511,56.5634,7700.0
2010-10-08 13:55:00,97.24,97.24,97.14,97.18,3100.0,56.5634,56.5634,56.5052,56.5285,3100.0
2010-10-08 14:00:00,97.17,97.19,97.07,97.11,6300.0,56.5227,56.5343,56.4645,56.4878,6300.0
2010-10-08 14:05:00,97.14,97.18,97.11,97.14,5800.0,56.5052,56.5285,56.4878,56.5052,5800.0
2010-10-08 14:10:00,97.16,97.16,97.05,97.15,3300.0,56.5168,56.5168,56.4529,56.511,3300.0
2010-10-08 14:15:00,97.15,97.21,97.13,97.19,4000.0,56.511,56.5459,56.4994,56.5343,4000.0
2010-10-08 14:20:00,97.25,97.42,97.24,97.42,7700.0,56.5692,56.6681,56.5634,56.6681,7700.0
2010-10-08 14:25:00,97.42,97.55,97.41,97.51,8200.0,56.6681,56.7437,56.6623,56.7204,8200.0
2010-10-08 14:30:00,97.53,97.59,97.53,97.57,5600.0,56.7321,56.767,56.7321,56.7553,5600.0
2010-10-08 14:35:00,97.58,97.65,97.56,97.65,18600.0,56.7612,56.8019,56.7495,56.8019,18600.0
2010-10-08 14:40:00,97.67,97.78,97.64,97.75,15100.0,56.8135,56.8775,56.7961,56.86,15100.0
2010-10-08 14:45:00,97.76,97.81,97.71,97.72,13300.0,56.8659,56.8949,56.8368,56.8426,13300.0
2010-10-08 14:50:00,97.71,97.71,97.58,97.61,5900.0,56.8368,56.8368,56.7612,56.7786,5900.0
2010-10-08 14:55:00,97.62,97.62,97.5,97.5,8300.0,56.7844,56.7844,56.7146,56.7146,8300.0
2010-10-08 15:00:00,97.49,97.55,97.45,97.55,7800.0,56.7088,56.7437,56.6855,56.7437,7800.0
2010-10-08 15:05:00,97.58,97.65,97.53,97.65,7800.0,56.7612,56.8019,56.7321,56.8019,7800.0
2010-10-08 15:10:00,97.66,97.76,97.6,97.71,13400.0,56.8077,56.8659,56.7728,56.8368,13400.0
2010-10-08 15:15:00,97.71,97.74,97.69,97.71,7500.0,56.8368,56.8542,56.8251,56.8368,7500.0
2010-10-08 15:20:00,97.71,97.71,97.56,97.63,13100.0,56.8368,56.8368,56.7495,56.7902,13100.0
2010-10-08 15:25:00,97.65,97.67,97.62,97.66,9200.0,56.8019,56.8135,56.7844,56.8077,9200.0
2010-10-08 15:30:00,97.65,97.81,97.65,97.78,9400.0,56.8019,56.8949,56.8019,56.8775,9400.0
2010-10-08 15:35:00,97.78,97.85,97.77,97.79,8100.0,56.8775,56.9182,56.8717,56.8833,8100.0
2010-10-08 15:40:00,97.79,97.87,97.76,97.81,13100.0,56.8833,56.9298,56.8659,56.8949,13100.0
2010-10-08 15:45:00,97.83,97.88,97.81,97.85,15000.0,56.9066,56.9357,56.8949,56.9182,15000.0
2010-10-08 15:50:00,97.87,97.87,97.65,97.67,24100.0,56.9298,56.9298,56.8019,56.8135,24100.0
2010-10-08 15:55:00,97.67,97.7,97.56,97.62,55500.0,56.8135,56.831,56.7495,56.7844,55500.0
2010-10-11 09:30:00,97.85,97.85,97.4,97.57,9300.0,56.9182,56.9182,56.6565,56.7553,9300.0
2010-10-11 09:35:00,97.62,97.77,97.46,97.69,9000.0,56.7844,56.8717,56.6914,56.8251,9000.0
2010-10-11 09:40:00,97.68,97.78,97.63,97.65,6900.0,56.8193,56.8775,56.7902,56.8019,6900.0
2010-10-11 09:45:00,97.68,97.68,97.49,97.49,8800.0,56.8193,56.8193,56.7088,56.7088,8800.0
2010-10-11 09:50:00,97.54,97.69,97.38,97.69,10100.0,56.7379,56.8251,56.6448,56.8251,10100.0
2010-10-11 09:55:00,97.74,97.74,97.57,97.63,8000.0,56.8542,56.8542,56.7553,56.7902,8000.0
2010-10-11 10:00:00,97.66,97.81,97.66,97.77,13400.0,56.8077,56.8949,56.8077,56.8717,13400.0
2010-10-11 10:05:00,97.79,97.88,97.73,97.74,7600.0,56.8833,56.9357,56.8484,56.8542,7600.0
2010-10-11 10:10:00,97.75,97.75,97.65,97.68,5300.0,56.86,56.86,56.8019,56.8193,5300.0
2010-10-11 10:15:00,97.69,97.7,97.51,97.6,9000.0,56.8251,56.831,56.7204,56.7728,9000.0
2010-10-11 10:20:00,97.63,97.78,97.62,97.77,4500.0,56.7902,56.8775,56.7844,56.8717,4500.0
2010-10-11 10:25:00,97.77,98.0,97.76,98.0,8300.0,56.8717,57.0055,56.8659,57.0055,8300.0
2010-10-11 10:30:00,97.97,98.1,97.97,98.01,8200.0,56.988,57.0636,56.988,57.0113,8200.0
2010-10-11 10:35:00,98.02,98.03,97.97,97.98,3300.0,57.0171,57.0229,56.988,56.9938,3300.0
2010-10-11 10:40:00,97.97,98.0,97.89,97.89,3400.0,56.988,57.0055,56.9415,56.9415,3400.0
2010-10-11 10:45:00,97.86,97.87,97.74,97.87,6500.0,56.924,56.9298,56.8542,56.9298,6500.0
2010-10-11 10:50:00,97.86,97.88,97.68,97.7,4400.0,56.924,56.9357,56.8193,56.831,4400.0
2010-10-11 10:55:00,97.69,97.69,97.54,97.61,7200.0,56.8251,56.8251,56.7379,56.7786,7200.0
2010-10-11 11:00:00,97.63,97.64,97.58,97.6,4100.0,56.7902,56.7961,56.7612,56.7728,4100.0
2010-10-11 11:05:00,97.55,97.57,97.5,97.51,8000.0,56.7437,56.7553,56.7146,56.7204,8000.0
2010-10-11 11:10:00,97.51,97.55,97.49,97.55,7300.0,56.7204,56.7437,56.7088,56.7437,7300.0
2010-10-11 11:15:00,97.52,97.56,97.51,97.52,6200.0,56.7263,56.7495,56.7204,56.7263,6200.0
2010-10-11 11:20:00,97.5,97.58,97.45,97.49,9500.0,56.7146,56.7612,56.6855,56.7088,9500.0
2010-10-11 11:25:00,97.49,97.56,97.48,97.49,4000.0,56.7088,56.7495,56.703,56.7088,4000.0
2010-10-11 11:30:00,97.49,97.5,97.46,97.48,4200.0,56.7088,56.7146,56.6914,56.703,4200.0
2010-10-11 11:35:00,97.44,97.51,97.38,97.51,12100.0,56.6797,56.7204,56.6448,56.7204,12100.0
2010-10-11 11:40:00,97.52,97.54,97.51,97.52,4200.0,56.7263,56.7379,56.7204,56.7263,4200.0
2010-10-11 11:45:00,97.53,97.58,97.52,97.58,3900.0,56.7321,56.7612,56.7263,56.7612,3900.0
2010-10-11 11:50:00,97.53,97.6,97.53,97.6,4800.0,56.7321,56.7728,56.7321,56.7728,4800.0
2010-10-11 11:55:00,97.57,97.59,97.55,97.56,4600.0,56.7553,56.767,56.7437,56.7495,4600.0
2010-10-11 12:00:00,97.54,97.6,97.53,97.56,5900.0,56.7379,56.7728,56.7321,56.7495,5900.0
2010-10-11 12:05:00,97.57,97.6,97.56,97.6,5900.0,56.7553,56.7728,56.7495,56.7728,5900.0
2010-10-11 12:10:00,97.58,97.72,97.57,97.72,4600.0,56.7612,56.8426,56.7553,56.8426,4600.0
2010-10-11 12:15:00,97.68,97.7,97.62,97.65,3900.0,56.8193,56.831,56.7844,56.8019,3900.0
2010-10-11 12:20:00,97.65,97.72,97.62,97.7,3300.0,56.8019,56.8426,56.7844,56.831,3300.0
2010-10-11 12:25:00,97.68,97.7,97.68,97.69,1400.0,56.8193,56.831,56.8193,56.8251,1400.0
2010-10-11 12:30:00,97.69,97.81,97.69,97.81,5400.0,56.8251,56.8949,56.8251,56.8949,5400.0
2010-10-11 12:35:00,97.87,97.99,97.83,97.98,10300.0,56.9298,56.9996,56.9066,56.9938,10300.0
2010-10-11 12:40:00,97.96,97.97,97.92,97.93,4700.0,56.9822,56.988,56.9589,56.9647,4700.0
2010-10-11 12:45:00,97.93,97.93,97.78,97.78,3600.0,56.9647,56.9647,56.8775,56.8775,3600.0
2010-10-11 12:50:00,97.79,97.8,97.7,97.73,3800.0,56.8833,56.8891,56.831,56.8484,3800.0
2010-10-11 12:55:00,97.74,97.74,97.7,97.71,3000.0,56.8542,56.8542,56.831,56.8368,3000.0
2010-10-11 13:00:00,97.69,97.82,97.68,97.81,10600.0,56.8251,56.9008,56.8193,56.8949,10600.0
2010-10-11 13:05:00,97.8,97.84,97.79,97.83,2400.0,56.8891,56.9124,56.8833,56.9066,2400.0
2010-10-11 13:10:00,97.81,97.9,97.8,97.88,4300.0,56.8949,56.9473,56.8891,56.9357,4300.0
2010-10-11 13:15:00,97.88,97.88,97.8,97.81,4400.0,56.9357,56.9357,56.8891,56.8949,4400.0
2010-10-11 13:20:00,97.8,97.84,97.8,97.84,1700.0,56.8891,56.9124,56.8891,56.9124,1700.0
2010-10-11 13:25:00,97.84,97.84,97.82,97.84,2400.0,56.9124,56.9124,56.9008,56.9124,2400.0
2010-10-11 13:30:00,97.83,97.86,97.83,97.83,5800.0,56.9066,56.924,56.9066,56.9066,5800.0
2010-10-11 13:35:00,97.84,97.99,97.84,97.96,4400.0,56.9124,56.9996,56.9124,56.9822,4400.0
2010-10-11 13:40:00,97.96,97.98,97.94,97.97,1500.0,56.9822,56.9938,56.9706,56.988,1500.0
2010-10-11 13:45:00,97.96,98.1,97.89,98.1,10300.0,56.9822,57.0636,56.9415,57.0636,10300.0
2010-10-11 13:50:00,98.11,98.11,98.04,98.06,5900.0,57.0694,57.0694,57.0287,57.0404,5900.0
2010-10-11 13:55:00,98.05,98.17,98.02,98.16,8500.0,57.0345,57.1044,57.0171,57.0985,8500.0
2010-10-11 14:00:00,98.17,98.19,98.1,98.11,9300.0,57.1044,57.116,57.0636,57.0694,9300.0
2010-10-11 14:05:00,98.07,98.14,98.06,98.12,5500.0,57.0462,57.0869,57.0404,57.0753,5500.0
2010-10-11 14:10:00,98.08,98.1,97.97,98.01,6900.0,57.052,57.0636,56.988,57.0113,6900.0
2010-10-11 14:15:00,98.01,98.03,97.97,98.03,11400.0,57.0113,57.0229,56.988,57.0229,11400.0
2010-10-11 14:20:00,98.01,98.12,98.0,98.1,6400.0,57.0113,57.0753,57.0055,57.0636,6400.0
2010-10-11 14:25:00,98.11,98.13,98.08,98.12,4000.0,57.0694,57.0811,57.052,57.0753,4000.0
2010-10-11 14:30:00,98.11,98.11,98.06,98.08,4800.0,57.0694,57.0694,57.0404,57.052,4800.0
2010-10-11 14:35:00,98.07,98.08,98.05,98.06,2500.0,57.0462,57.052,57.0345,57.0404,2500.0
2010-10-11 14:40:00,98.06,98.07,97.96,97.98,9400.0,57.0404,57.0462,56.9822,56.9938,9400.0
2010-10-11 14:45:00,97.96,98.02,97.94,98.0,9800.0,56.9822,57.0171,56.9706,57.0055,9800.0
2010-10-11 14:50:00,98.0,98.04,97.98,98.02,5200.0,57.0055,57.0287,56.9938,57.0171,5200.0
2010-10-11 14:55:00,98.01,98.07,98.01,98.05,4600.0,57.0113,57.0462,57.0113,57.0345,4600.0
2010-10-11 15:00:00,98.03,98.13,98.0,98.11,6200.0,57.0229,57.0811,57.0055,57.0694,6200.0
2010-10-11 15:05:00,98.11,98.13,98.1,98.11,4900.0,57.0694,57.0811,57.0636,57.0694,4900.0
2010-10-11 15:10:00,98.11,98.11,97.98,97.99,7600.0,57.0694,57.0694,56.9938,56.9996,7600.0
2010-10-11 15:15:00,97.98,98.07,97.98,98.02,8700.0,56.9938,57.0462,56.9938,57.0171,8700.0
2010-10-11 15:20:00,98.03,98.04,97.99,98.0,7100.0,57.0229,57.0287,56.9996,57.0055,7100.0
2010-10-11 15:25:00,98.0,98.01,97.96,97.99,12100.0,57.0055,57.0113,56.9822,56.9996,12100.0
2010-10-11 15:30:00,97.99,98.05,97.9,97.93,23000.0,56.9996,57.0345,56.9473,56.9647,23000.0
2010-10-11 15:35:00,97.93,97.96,97.92,97.94,28800.0,56.9647,56.9822,56.9589,56.9706,28800.0
2010-10-11 15:40:00,97.94,98.04,97.89,98.01,50700.0,56.9706,57.0287,56.9415,57.0113,50700.0
2010-10-11 15:45:00,98.02,98.14,98.01,98.11,21700.0,57.0171,57.0869,57.0113,57.0694,21700.0
2010-10-11 15:50:00,98.12,98.26,98.1,98.25,28000.0,57.0753,57.1567,57.0636,57.1509,28000.0
2010-10-11 15:55:00,98.26,98.27,98.23,98.25,36800.0,57.1567,57.1625,57.1393,57.1509,36800.0
2010-10-12 09:30:00,98.06,98.06,97.74,97.98,9300.0,57.0404,57.0404,56.8542,56.9938,9300.0
2010-10-12 09:35:00,97.99,98.13,97.83,98.04,9400.0,56.9996,57.0811,56.9066,57.0287,9400.0
2010-10-12 09:40:00,98.03,98.26,98.01,98.21,9400.0,57.0229,57.1567,57.0113,57.1276,9400.0
2010-10-12 09:45:00,98.18,98.19,98.03,98.03,10000.0,57.1102,57.116,57.0229,57.0229,10000.0
2010-10-12 09:50:00,98.01,98.18,97.96,98.17,13700.0,57.0113,57.1102,56.9822,57.1044,13700.0
2010-10-12 09:55:00,98.16,98.38,98.15,98.31,12600.0,57.0985,57.2265,57.0927,57.1858,12600.0
2010-10-12 10:00:00,98.32,98.53,98.29,98.44,10200.0,57.1916,57.3138,57.1742,57.2614,10200.0
2010-10-12 10:05:00,98.42,98.52,98.4,98.4,9400.0,57.2498,57.3079,57.2381,57.2381,9400.0
2010-10-12 10:10:00,98.4,98.63,98.38,98.63,16700.0,57.2381,57.3719,57.2265,57.3719,16700.0
2010-10-12 10:15:00,98.6,99.12,98.6,99.08,30100.0,57.3545,57.657,57.3545,57.6337,30100.0
2010-10-12 10:20:00,99.02,99.08,98.94,99.04,18600.0,57.5988,57.6337,57.5523,57.6104,18600.0
2010-10-12 10:25:00,99.03,99.08,99.01,99.03,10700.0,57.6046,57.6337,57.593,57.6046,10700.0
2010-10-12 10:30:00,99.06,99.1,98.87,98.93,23600.0,57.6221,57.6453,57.5115,57.5464,23600.0
2010-10-12 10:35:00,98.93,99.11,98.89,99.11,8000.0,57.5464,57.6511,57.5232,57.6511,8000.0
2010-10-12 10:40:00,99.1,99.28,99.0,99.22,20100.0,57.6453,57.75,57.5872,57.7151,20100.0
2010-10-12 10:45:00,99.22,99.37,99.21,99.37,14900.0,57.7151,57.8024,57.7093,57.8024,14900.0
2010-10-12 10:50:00,99.37,99.44,99.28,99.31,14600.0,57.8024,57.8431,57.75,57.7675,14600.0
2010-10-12 10:55:00,99.29,99.4,99.26,99.31,15800.0,57.7558,57.8198,57.7384,57.7675,15800.0
2010-10-12 11:00:00,99.3,99.3,99.12,99.17,8600.0,57.7617,57.7617,57.657,57.686,8600.0
2010-10-12 11:05:00,99.15,99.2,99.1,99.13,6700.0,57.6744,57.7035,57.6453,57.6628,6700.0
2010-10-12 11:10:00,99.12,99.13,99.03,99.04,6500.0,57.657,57.6628,57.6046,57.6104,6500.0
2010-10-12 11:15:00,99.07,99.26,99.06,99.24,8100.0,57.6279,57.7384,57.6221,57.7268,8100.0
2010-10-12 11:20:00,99.24,99.24,99.13,99.15,7800.0,57.7268,57.7268,57.6628,57.6744,7800.0
2010-10-12 11:25:00,99.15,99.2,99.15,99.18,6500.0,57.6744,57.7035,57.6744,57.6919,6500.0
2010-10-12 11:30:00,99.16,99.18,99.14,99.17,8700.0,57.6802,57.6919,57.6686,57.686,8700.0
2010-10-12 11:35:00,99.18,99.26,99.18,99.21,6300.0,57.6919,57.7384,57.6919,57.7093,6300.0
2010-10-12 11:40:00,99.2,99.21,99.15,99.16,5600.0,57.7035,57.7093,57.6744,57.6802,5600.0
2010-10-12 11:45:00,99.16,99.17,99.13,99.14,8400.0,57.6802,57.686,57.6628,57.6686,8400.0
2010-10-12 11:50:00,99.14,99.15,99.06,99.09,6400.0,57.6686,57.6744,57.6221,57.6395,6400.0
2010-10-12 11:55:00,99.11,99.2,99.1,99.15,4800.0,57.6511,57.7035,57.6453,57.6744,4800.0
2010-10-12 12:00:00,99.17,99.19,99.05,99.08,6900.0,57.686,57.6977,57.6162,57.6337,6900.0
2010-10-12 12:05:00,99.08,99.08,98.96,99.0,3700.0,57.6337,57.6337,57.5639,57.5872,3700.0
2010-10-12 12:10:00,99.01,99.01,98.95,98.99,3400.0,57.593,57.593,57.5581,57.5813,3400.0
2010-10-12 12:15:00,98.97,99.01,98.96,99.01,4900.0,57.5697,57.593,57.5639,57.593,4900.0
2010-10-12 12:20:00,99.05,99.18,99.01,99.01,7000.0,57.6162,57.6919,57.593,57.593,7000.0
2010-10-12 12:25:00,98.97,99.01,98.95,98.98,2200.0,57.5697,57.593,57.5581,57.5755,2200.0
2010-10-12 12:30:00,98.97,98.97,98.86,98.89,1900.0,57.5697,57.5697,57.5057,57.5232,1900.0
2010-10-12 12:35:00,98.9,98.91,98.84,98.91,3000.0,57.529,57.5348,57.4941,57.5348,3000.0
2010-10-12 12:40:00,98.91,98.96,98.91,98.96,3700.0,57.5348,57.5639,57.5348,57.5639,3700.0
2010-10-12 12:45:00,98.96,99.0,98.91,98.95,9000.0,57.5639,57.5872,57.5348,57.5581,9000.0
2010-10-12 12:50:00,98.93,98.93,98.87,98.92,1200.0,57.5464,57.5464,57.5115,57.5406,1200.0
2010-10-12 12:55:00,98.92,98.93,98.89,98.91,6000.0,57.5406,57.5464,57.5232,57.5348,6000.0
2010-10-12 13:00:00,98.9,98.9,98.8,98.85,8300.0,57.529,57.529,57.4708,57.4999,8300.0
2010-10-12 13:05:00,98.84,98.89,98.83,98.88,6700.0,57.4941,57.5232,57.4883,57.5173,6700.0
2010-10-12 13:10:00,98.88,98.91,98.87,98.91,6100.0,57.5173,57.5348,57.5115,57.5348,6100.0
2010-10-12 13:15:00,98.91,98.95,98.9,98.92,2000.0,57.5348,57.5581,57.529,57.5406,2000.0
2010-10-12 13:20:00,98.94,98.96,98.93,98.94,2000.0,57.5523,57.5639,57.5464,57.5523,2000.0
2010-10-12 13:25:00,98.94,98.94,98.9,98.92,1600.0,57.5523,57.5523,57.529,57.5406,1600.0
2010-10-12 13:30:00,98.93,98.93,98.86,98.87,3200.0,57.5464,57.5464,57.5057,57.5115,3200.0
2010-10-12 13:35:00,98.87,98.87,98.79,98.79,1700.0,57.5115,57.5115,57.465,57.465,1700.0
2010-10-12 13:40:00,98.8,98.8,98.75,98.75,2800.0,57.4708,57.4708,57.4417,57.4417,2800.0
2010-10-12 13:45:00,98.75,98.83,98.75,98.83,2500.0,57.4417,57.4883,57.4417,57.4883,2500.0
2010-10-12 13:50:00,98.82,98.85,98.8,98.83,2400.0,57.4824,57.4999,57.4708,57.4883,2400.0
2010-10-12 13:55:00,98.82,98.82,98.74,98.78,3700.0,57.4824,57.4824,57.4359,57.4592,3700.0
2010-10-12 14:00:00,98.8,99.0,98.68,98.94,12000.0,57.4708,57.5872,57.401,57.5523,12000.0
2010-10-12 14:05:00,98.92,98.98,98.85,98.95,6500.0,57.5406,57.5755,57.4999,57.5581,6500.0
2010-10-12 14:10:00,98.99,99.16,98.95,99.03,8000.0,57.5813,57.6802,57.5581,57.6046,8000.0
2010-10-12 14:15:00,99.05,99.29,99.04,99.29,5300.0,57.6162,57.7558,57.6104,57.7558,5300.0
2010-10-12 14:20:00,99.3,99.3,99.2,99.24,6900.0,57.7617,57.7617,57.7035,57.7268,6900.0
2010-10-12 14:25:00,99.23,99.3,99.17,99.24,5900.0,57.7209,57.7617,57.686,57.7268,5900.0
2010-10-12 14:30:00,99.25,99.34,99.0,99.11,8500.0,57.7326,57.7849,57.5872,57.6511,8500.0
2010-10-12 14:35:00,99.1,99.17,99.09,99.13,3300.0,57.6453,57.686,57.6395,57.6628,3300.0
2010-10-12 14:40:00,99.16,99.33,99.12,99.3,7500.0,57.6802,57.7791,57.657,57.7617,7500.0
2010-10-12 14:45:00,99.33,99.41,99.3,99.33,5700.0,57.7791,57.8256,57.7617,57.7791,5700.0
2010-10-12 14:50:00,99.28,99.36,99.24,99.31,9800.0,57.75,57.7966,57.7268,57.7675,9800.0
2010-10-12 14:55:00,99.31,99.35,99.22,99.32,4200.0,57.7675,57.7907,57.7151,57.7733,4200.0
2010-10-12 15:00:00,99.3,99.3,99.1,99.1,6100.0,57.7617,57.7617,57.6453,57.6453,6100.0
2010-10-12 15:05:00,99.11,99.27,99.05,99.25,12400.0,57.6511,57.7442,57.6162,57.7326,12400.0
2010-10-12 15:10:00,99.28,99.37,99.23,99.28,10000.0,57.75,57.8024,57.7209,57.75,10000.0
2010-10-12 15:15:00,99.29,99.38,99.24,99.27,13200.0,57.7558,57.8082,57.7268,57.7442,13200.0
2010-10-12 15:20:00,99.25,99.47,99.21,99.47,17900.0,57.7326,57.8605,57.7093,57.8605,17900.0
2010-10-12 15:25:00,99.48,99.63,99.46,99.62,17200.0,57.8664,57.9536,57.8547,57.9478,17200.0
2010-10-12 15:30:00,99.62,99.63,99.49,99.6,16700.0,57.9478,57.9536,57.8722,57.9362,16700.0
2010-10-12 15:35:00,99.63,99.69,99.6,99.63,15000.0,57.9536,57.9885,57.9362,57.9536,15000.0
2010-10-12 15:40:00,99.67,99.67,99.51,99.58,20000.0,57.9769,57.9769,57.8838,57.9245,20000.0
2010-10-12 15:45:00,99.57,99.77,99.54,99.74,24100.0,57.9187,58.0351,57.9013,58.0176,24100.0
2010-10-12 15:50:00,99.77,99.79,99.67,99.75,28300.0,58.0351,58.0467,57.9769,58.0234,28300.0
2010-10-12 15:55:00,99.75,99.77,99.61,99.7,92600.0,58.0234,58.0351,57.942,57.9943,92600.0
2010-10-13 09:30:00,100.08,100.1,99.69,99.71,15800.0,58.2154,58.227,57.9885,58.0002,15800.0
2010-10-13 09:35:00,99.71,99.82,99.6,99.82,4300.0,58.0002,58.0641,57.9362,58.0641,4300.0
2010-10-13 09:40:00,99.82,100.09,99.82,100.09,7800.0,58.0641,58.2212,58.0641,58.2212,7800.0
2010-10-13 09:45:00,100.1,100.52,100.08,100.5,11500.0,58.227,58.4713,58.2154,58.4597,11500.0
2010-10-13 09:50:00,100.5,100.76,100.41,100.76,17100.0,58.4597,58.6109,58.4073,58.6109,17100.0
2010-10-13 09:55:00,100.75,100.8,100.6,100.63,18800.0,58.6051,58.6342,58.5179,58.5353,18800.0
2010-10-13 10:00:00,100.64,100.83,100.63,100.76,22100.0,58.5411,58.6516,58.5353,58.6109,22100.0
2010-10-13 10:05:00,100.78,100.81,100.65,100.74,15500.0,58.6226,58.64,58.5469,58.5993,15500.0
2010-10-13 10:10:00,100.75,100.8,100.65,100.75,14700.0,58.6051,58.6342,58.5469,58.6051,14700.0
2010-10-13 10:15:00,100.71,100.77,100.65,100.71,22200.0,58.5818,58.6167,58.5469,58.5818,22200.0
2010-10-13 10:20:00,100.7,100.9,100.67,100.89,22000.0,58.576,58.6924,58.5586,58.6865,22000.0
2010-10-13 10:25:00,100.87,101.21,100.8,101.19,17400.0,58.6749,58.8727,58.6342,58.861,17400.0
2010-10-13 10:30:00,101.19,101.23,101.08,101.16,12300.0,58.861,58.8843,58.7971,58.8436,12300.0
2010-10-13 10:35:00,101.18,101.47,101.18,101.27,9700.0,58.8552,59.0239,58.8552,58.9076,9700.0
2010-10-13 10:40:00,101.29,101.29,101.07,101.07,5800.0,58.9192,58.9192,58.7912,58.7912,5800.0
2010-10-13 10:45:00,101.12,101.15,100.98,101.04,5800.0,58.8203,58.8378,58.7389,58.7738,5800.0
2010-10-13 10:50:00,101.03,101.11,100.92,101.06,7600.0,58.768,58.8145,58.704,58.7854,7600.0
2010-10-13 10:55:00,101.08,101.08,100.94,100.99,13300.0,58.7971,58.7971,58.7156,58.7447,13300.0
2010-10-13 11:00:00,100.98,100.99,100.83,100.91,13200.0,58.7389,58.7447,58.6516,58.6982,13200.0
2010-10-13 11:05:00,100.9,101.01,100.9,101.0,24000.0,58.6924,58.7563,58.6924,58.7505,24000.0
2010-10-13 11:10:00,101.0,101.09,100.98,101.07,18700.0,58.7505,58.8029,58.7389,58.7912,18700.0
2010-10-13 11:15:00,101.08,101.08,100.9,100.94,8300.0,58.7971,58.7971,58.6924,58.7156,8300.0
2010-10-13 11:20:00,101.0,101.0,100.83,100.86,10900.0,58.7505,58.7505,58.6516,58.6691,10900.0
2010-10-13 11:25:00,100.86,100.86,100.73,100.82,13200.0,58.6691,58.6691,58.5935,58.6458,13200.0
2010-10-13 11:30:00,100.82,100.82,100.75,100.79,16400.0,58.6458,58.6458,58.6051,58.6284,16400.0
2010-10-13 11:35:00,100.79,100.8,100.75,100.79,4800.0,58.6284,58.6342,58.6051,58.6284,4800.0
2010-10-13 11:40:00,100.78,100.83,100.76,100.81,5600.0,58.6226,58.6516,58.6109,58.64,5600.0
2010-10-13 11:45:00,100.79,101.0,100.79,101.0,3700.0,58.6284,58.7505,58.6284,58.7505,3700.0
2010-10-13 11:50:00,100.97,101.0,100.95,100.96,4500.0,58.7331,58.7505,58.7214,58.7273,4500.0
2010-10-13 11:55:00,100.93,100.94,100.84,100.89,1500.0,58.7098,58.7156,58.6575,58.6865,1500.0
2010-10-13 12:00:00,100.91,100.96,100.91,100.96,2300.0,58.6982,58.7273,58.6982,58.7273,2300.0
2010-10-13 12:05:00,100.97,101.04,100.96,100.99,6100.0,58.7331,58.7738,58.7273,58.7447,6100.0
2010-10-13 12:10:00,100.98,101.0,100.95,101.0,3200.0,58.7389,58.7505,58.7214,58.7505,3200.0
2010-10-13 12:15:00,101.02,101.07,100.94,101.04,7600.0,58.7622,58.7912,58.7156,58.7738,7600.0
2010-10-13 12:20:00,101.07,101.19,101.07,101.18,5800.0,58.7912,58.861,58.7912,58.8552,5800.0
2010-10-13 12:25:00,101.18,101.24,101.18,101.21,6000.0,58.8552,58.8901,58.8552,58.8727,6000.0
2010-10-13 12:30:00,101.21,101.23,101.16,101.16,8600.0,58.8727,58.8843,58.8436,58.8436,8600.0
2010-10-13 12:35:00,101.2,101.25,101.18,101.25,4000.0,58.8669,58.896,58.8552,58.896,4000.0
2010-10-13 12:40:00,101.25,101.33,101.25,101.29,5500.0,58.896,58.9425,58.896,58.9192,5500.0
2010-10-13 12:45:00,101.29,101.29,101.2,101.26,3200.0,58.9192,58.9192,58.8669,58.9018,3200.0
2010-10-13 12:50:00,101.25,101.32,101.25,101.31,3800.0,58.896,58.9367,58.896,58.9309,3800.0
2010-10-13 12:55:00,101.33,101.33,101.29,101.31,2900.0,58.9425,58.9425,58.9192,58.9309,2900.0
2010-10-13 13:00:00,101.31,101.31,101.22,101.26,10900.0,58.9309,58.9309,58.8785,58.9018,10900.0
2010-10-13 13:05:00,101.28,101.37,101.28,101.31,4500.0,58.9134,58.9658,58.9134,58.9309,4500.0
2010-10-13 13:10:00,101.32,101.33,101.3,101.32,1500.0,58.9367,58.9425,58.925,58.9367,1500.0
2010-10-13 13:15:00,101.3,101.41,101.3,101.33,7700.0,58.925,58.989,58.925,58.9425,7700.0
2010-10-13 13:20:00,101.34,101.43,101.34,101.41,5800.0,58.9483,59.0007,58.9483,58.989,5800.0
2010-10-13 13:25:00,101.41,101.43,101.36,101.4,13300.0,58.989,59.0007,58.9599,58.9832,13300.0
2010-10-13 13:30:00,101.41,101.46,101.36,101.46,8100.0,58.989,59.0181,58.9599,59.0181,8100.0
2010-10-13 13:35:00,101.45,101.56,101.44,101.56,10800.0,59.0123,59.0763,59.0065,59.0763,10800.0
2010-10-13 13:40:00,101.58,101.83,101.56,101.83,24200.0,59.0879,59.2333,59.0763,59.2333,24200.0
2010-10-13 13:45:00,101.81,101.94,101.81,101.87,17700.0,59.2217,59.2973,59.2217,59.2566,17700.0
2010-10-13 13:50:00,101.9,102.02,101.88,102.01,10200.0,59.274,59.3439,59.2624,59.338,10200.0
2010-10-13 13:55:00,102.03,102.05,101.97,102.0,10500.0,59.3497,59.3613,59.3148,59.3322,10500.0
2010-10-13 14:00:00,102.0,102.02,101.87,101.97,18000.0,59.3322,59.3439,59.2566,59.3148,18000.0
2010-10-13 14:05:00,101.97,101.99,101.91,101.92,4000.0,59.3148,59.3264,59.2799,59.2857,4000.0
2010-10-13 14:10:00,101.93,102.07,101.91,102.07,9300.0,59.2915,59.3729,59.2799,59.3729,9300.0
2010-10-13 14:15:00,102.09,102.09,101.92,101.93,8100.0,59.3846,59.3846,59.2857,59.2915,8100.0
2010-10-13 14:20:00,101.94,101.96,101.86,101.87,10100.0,59.2973,59.3089,59.2508,59.2566,10100.0
2010-10-13 14:25:00,101.87,101.89,101.81,101.81,7400.0,59.2566,59.2682,59.2217,59.2217,7400.0
2010-10-13 14:30:00,101.8,101.87,101.78,101.86,10600.0,59.2159,59.2566,59.2042,59.2508,10600.0
2010-10-13 14:35:00,101.85,101.89,101.66,101.67,13200.0,59.245,59.2682,59.1344,59.1403,13200.0
2010-10-13 14:40:00,101.67,101.78,101.67,101.69,11900.0,59.1403,59.2042,59.1403,59.1519,11900.0
2010-10-13 14:45:00,101.69,101.72,101.6,101.63,7100.0,59.1519,59.1693,59.0995,59.117,7100.0
2010-10-13 14:50:00,101.63,101.69,101.48,101.5,7300.0,59.117,59.1519,59.0297,59.0414,7300.0
2010-10-13 14:55:00,101.5,101.61,101.49,101.6,8600.0,59.0414,59.1054,59.0356,59.0995,8600.0
2010-10-13 15:00:00,101.6,101.63,101.39,101.39,13400.0,59.0995,59.117,58.9774,58.9774,13400.0
2010-10-13 15:05:00,101.41,101.51,101.37,101.48,12100.0,58.989,59.0472,58.9658,59.0297,12100.0
2010-10-13 15:10:00,101.47,101.53,101.33,101.36,12800.0,59.0239,59.0588,58.9425,58.9599,12800.0
2010-10-13 15:15:00,101.33,101.46,101.28,101.45,11900.0,58.9425,59.0181,58.9134,59.0123,11900.0
2010-10-13 15:20:00,101.44,101.6,101.44,101.49,10800.0,59.0065,59.0995,59.0065,59.0356,10800.0
2010-10-13 15:25:00,101.49,101.49,101.17,101.17,18700.0,59.0356,59.0356,58.8494,58.8494,18700.0
2010-10-13 15:30:00,101.21,101.28,101.17,101.28,13000.0,58.8727,58.9134,58.8494,58.9134,13000.0
2010-10-13 15:35:00,101.29,101.46,101.27,101.33,22700.0,58.9192,59.0181,58.9076,58.9425,22700.0
2010-10-13 15:40:00,101.33,101.45,101.29,101.41,17300.0,58.9425,59.0123,58.9192,58.989,17300.0
2010-10-13 15:45:00,101.41,101.46,101.34,101.35,37000.0,58.989,59.0181,58.9483,58.9541,37000.0
2010-10-13 15:50:00,101.34,101.41,101.23,101.26,31100.0,58.9483,58.989,58.8843,58.9018,31100.0
2010-10-13 15:55:00,101.26,101.35,101.16,101.22,59600.0,58.9018,58.9541,58.8436,58.8785,59600.0
2010-10-14 09:30:00,101.26,101.44,101.07,101.44,14500.0,58.9018,59.0065,58.7912,59.0065,14500.0
2010-10-14 09:35:00,101.46,101.68,101.13,101.68,19800.0,59.0181,59.1461,58.8261,59.1461,19800.0
2010-10-14 09:40:00,101.81,102.4,101.68,102.24,18800.0,59.2217,59.5649,59.1461,59.4718,18800.0
2010-10-14 09:45:00,102.28,102.35,101.97,102.06,13200.0,59.4951,59.5358,59.3148,59.3671,13200.0
2010-10-14 09:50:00,102.01,102.13,101.85,102.13,12400.0,59.338,59.4078,59.245,59.4078,12400.0
2010-10-14 09:55:00,102.15,102.15,101.76,101.88,12000.0,59.4195,59.4195,59.1926,59.2624,12000.0
2010-10-14 10:00:00,101.88,101.91,101.74,101.74,11100.0,59.2624,59.2799,59.181,59.181,11100.0
2010-10-14 10:05:00,101.74,101.83,101.66,101.7,14100.0,59.181,59.2333,59.1344,59.1577,14100.0
2010-10-14 10:10:00,101.67,101.81,101.61,101.74,10300.0,59.1403,59.2217,59.1054,59.181,10300.0
2010-10-14 10:15:00,101.69,102.03,101.69,101.99,28800.0,59.1519,59.3497,59.1519,59.3264,28800.0
2010-10-14 10:20:00,101.98,102.08,101.94,102.06,5500.0,59.3206,59.3788,59.2973,59.3671,5500.0
2010-10-14 10:25:00,102.05,102.23,102.04,102.18,10900.0,59.3613,59.466,59.3555,59.4369,10900.0
2010-10-14 10:30:00,102.18,102.38,102.18,102.38,13200.0,59.4369,59.5533,59.4369,59.5533,13200.0
2010-10-14 10:35:00,102.39,102.52,102.38,102.49,18200.0,59.5591,59.6347,59.5533,59.6172,18200.0
2010-10-14 10:40:00,102.48,102.49,102.41,102.41,11200.0,59.6114,59.6172,59.5707,59.5707,11200.0
2010-10-14 10:45:00,102.43,102.58,102.37,102.56,14600.0,59.5823,59.6696,59.5474,59.658,14600.0
2010-10-14 10:50:00,102.54,102.63,102.52,102.61,8700.0,59.6463,59.6987,59.6347,59.687,8700.0
2010-10-14 10:55:00,102.6,102.67,102.57,102.65,7500.0,59.6812,59.7219,59.6638,59.7103,7500.0
2010-10-14 11:00:00,102.65,102.67,102.52,102.66,12100.0,59.7103,59.7219,59.6347,59.7161,12100.0
2010-10-14 11:05:00,102.66,102.83,102.63,102.82,10800.0,59.7161,59.815,59.6987,59.8092,10800.0
2010-10-14 11:10:00,102.8,102.85,102.76,102.84,10300.0,59.7976,59.8267,59.7743,59.8208,10300.0
2010-10-14 11:15:00,102.85,102.93,102.82,102.84,7100.0,59.8267,59.8732,59.8092,59.8208,7100.0
2010-10-14 11:20:00,102.84,102.88,102.72,102.74,9900.0,59.8208,59.8441,59.751,59.7627,9900.0
2010-10-14 11:25:00,102.72,102.78,102.62,102.75,8000.0,59.751,59.7859,59.6929,59.7685,8000.0
2010-10-14 11:30:00,102.79,102.84,102.67,102.72,14100.0,59.7918,59.8208,59.7219,59.751,14100.0
2010-10-14 11:35:00,102.74,102.75,102.67,102.7,9100.0,59.7627,59.7685,59.7219,59.7394,9100.0
2010-10-14 11:40:00,102.7,102.75,102.67,102.67,10700.0,59.7394,59.7685,59.7219,59.7219,10700.0
2010-10-14 11:45:00,102.68,102.71,102.56,102.59,17500.0,59.7278,59.7452,59.658,59.6754,17500.0
2010-10-14 11:50:00,102.59,102.64,102.56,102.61,14400.0,59.6754,59.7045,59.658,59.687,14400.0
2010-10-14 11:55:00,102.63,102.65,102.54,102.56,12100.0,59.6987,59.7103,59.6463,59.658,12100.0
2010-10-14 12:00:00,102.55,102.61,102.55,102.58,18300.0,59.6521,59.687,59.6521,59.6696,18300.0
2010-10-14 12:05:00,102.58,102.6,102.54,102.57,8400.0,59.6696,59.6812,59.6463,59.6638,8400.0
2010-10-14 12:10:00,102.57,102.6,102.56,102.57,14200.0,59.6638,59.6812,59.658,59.6638,14200.0
2010-10-14 12:15:00,102.53,102.54,102.43,102.48,9000.0,59.6405,59.6463,59.5823,59.6114,9000.0
2010-10-14 12:20:00,102.48,102.49,102.28,102.28,7600.0,59.6114,59.6172,59.4951,59.4951,7600.0
2010-10-14 12:25:00,102.29,102.35,102.18,102.35,19000.0,59.5009,59.5358,59.4369,59.5358,19000.0
2010-10-14 12:30:00,102.35,102.39,102.18,102.24,9500.0,59.5358,59.5591,59.4369,59.4718,9500.0
2010-10-14 12:35:00,102.25,102.29,102.2,102.24,5000.0,59.4776,59.5009,59.4486,59.4718,5000.0
2010-10-14 12:40:00,102.23,102.24,102.16,102.16,2600.0,59.466,59.4718,59.4253,59.4253,2600.0
2010-10-14 12:45:00,102.17,102.24,102.17,102.18,4400.0,59.4311,59.4718,59.4311,59.4369,4400.0
2010-10-14 12:50:00,102.17,102.2,102.15,102.19,3200.0,59.4311,59.4486,59.4195,59.4427,3200.0
2010-10-14 12:55:00,102.17,102.28,102.16,102.19,5800.0,59.4311,59.4951,59.4253,59.4427,5800.0
2010-10-14 13:00:00,102.18,102.22,102.07,102.2,4200.0,59.4369,59.4602,59.3729,59.4486,4200.0
2010-10-14 13:05:00,102.2,102.22,101.88,102.01,7500.0,59.4486,59.4602,59.2624,59.338,7500.0
2010-10-14 13:10:00,101.97,102.02,101.89,101.93,5200.0,59.3148,59.3439,59.2682,59.2915,5200.0
2010-10-14 13:15:00,101.95,101.96,101.83,101.85,6600.0,59.3031,59.3089,59.2333,59.245,6600.0
2010-10-14 13:20:00,101.84,101.94,101.8,101.9,4100.0,59.2391,59.2973,59.2159,59.274,4100.0
2010-10-14 13:25:00,101.89,101.93,101.86,101.9,2500.0,59.2682,59.2915,59.2508,59.274,2500.0
2010-10-14 13:30:00,101.87,101.94,101.85,101.94,4300.0,59.2566,59.2973,59.245,59.2973,4300.0
2010-10-14 13:35:00,101.97,101.97,101.85,101.95,8400.0,59.3148,59.3148,59.245,59.3031,8400.0
2010-10-14 13:40:00,101.93,102.07,101.9,102.05,11700.0,59.2915,59.3729,59.274,59.3613,11700.0
2010-10-14 13:45:00,102.08,102.18,102.08,102.09,5000.0,59.3788,59.4369,59.3788,59.3846,5000.0
2010-10-14 13:50:00,102.1,102.16,102.04,102.16,3600.0,59.3904,59.4253,59.3555,59.4253,3600.0
2010-10-14 13:55:00,102.16,102.18,102.12,102.16,3000.0,59.4253,59.4369,59.402,59.4253,3000.0
2010-10-14 14:00:00,102.16,102.17,101.95,102.01,7000.0,59.4253,59.4311,59.3031,59.338,7000.0
2010-10-14 14:05:00,102.01,102.01,101.91,101.96,5300.0,59.338,59.338,59.2799,59.3089,5300.0
2010-10-14 14:10:00,101.92,101.95,101.82,101.9,4900.0,59.2857,59.3031,59.2275,59.274,4900.0
2010-10-14 14:15:00,101.86,101.87,101.77,101.86,6900.0,59.2508,59.2566,59.1984,59.2508,6900.0
2010-10-14 14:20:00,101.86,101.93,101.8,101.8,5400.0,59.2508,59.2915,59.2159,59.2159,5400.0
2010-10-14 14:25:00,101.8,101.83,101.73,101.78,6600.0,59.2159,59.2333,59.1752,59.2042,6600.0
2010-10-14 14:30:00,101.75,101.79,101.57,101.62,9700.0,59.1868,59.2101,59.0821,59.1112,9700.0
2010-10-14 14:35:00,101.62,101.75,101.59,101.64,9700.0,59.1112,59.1868,59.0937,59.1228,9700.0
2010-10-14 14:40:00,101.65,101.69,101.58,101.58,7100.0,59.1286,59.1519,59.0879,59.0879,7100.0
2010-10-14 14:45:00,101.58,101.61,101.52,101.57,10400.0,59.0879,59.1054,59.053,59.0821,10400.0
2010-10-14 14:50:00,101.57,101.67,101.53,101.64,9300.0,59.0821,59.1403,59.0588,59.1228,9300.0
2010-10-14 14:55:00,101.66,101.71,101.59,101.68,24400.0,59.1344,59.1635,59.0937,59.1461,24400.0
2010-10-14 15:00:00,101.7,101.7,101.48,101.5,23300.0,59.1577,59.1577,59.0297,59.0414,23300.0
2010-10-14 15:05:00,101.49,101.63,101.49,101.55,9900.0,59.0356,59.117,59.0356,59.0705,9900.0
2010-10-14 15:10:00,101.59,101.67,101.55,101.67,13500.0,59.0937,59.1403,59.0705,59.1403,13500.0
2010-10-14 15:15:00,101.66,101.68,101.58,101.58,25000.0,59.1344,59.1461,59.0879,59.0879,25000.0
2010-10-14 15:20:00,101.61,101.77,101.58,101.71,13600.0,59.1054,59.1984,59.0879,59.1635,13600.0
2010-10-14 15:25:00,101.71,101.74,101.57,101.57,11100.0,59.1635,59.181,59.0821,59.0821,11100.0
2010-10-14 15:30:00,101.61,101.67,101.54,101.62,14400.0,59.1054,59.1403,59.0646,59.1112,14400.0
2010-10-14 15:35:00,101.62,101.92,101.62,101.8,17400.0,59.1112,59.2857,59.1112,59.2159,17400.0
2010-10-14 15:40:00,101.79,101.87,101.73,101.78,20700.0,59.2101,59.2566,59.1752,59.2042,20700.0
2010-10-14 15:45:00,101.78,101.78,101.64,101.73,21300.0,59.2042,59.2042,59.1228,59.1752,21300.0
2010-10-14 15:50:00,101.73,102.07,101.72,102.06,35400.0,59.1752,59.3729,59.1693,59.3671,35400.0
2010-10-14 15:55:00,102.07,102.2,101.99,102.09,77300.0,59.3729,59.4486,59.3264,59.3846,77300.0
2010-10-15 09:30:00,102.83,103.13,102.41,102.44,82300.0,59.815,59.9895,59.5707,59.5882,82300.0
2010-10-15 09:35:00,102.51,102.6,102.31,102.33,14500.0,59.6289,59.6812,59.5125,59.5242,14500.0
2010-10-15 09:40:00,102.34,102.34,102.01,102.07,6700.0,59.53,59.53,59.338,59.3729,6700.0
2010-10-15 09:45:00,102.12,102.34,102.05,102.05,11600.0,59.402,59.53,59.3613,59.3613,11600.0
2010-10-15 09:50:00,102.13,102.13,101.93,101.93,6800.0,59.4078,59.4078,59.2915,59.2915,6800.0
2010-10-15 09:55:00,101.77,102.11,101.77,101.87,9000.0,59.1984,59.3962,59.1984,59.2566,9000.0
2010-10-15 10:00:00,101.81,102.04,101.71,101.79,8000.0,59.2217,59.3555,59.1635,59.2101,8000.0
2010-10-15 10:05:00,101.83,102.11,101.74,102.0,6600.0,59.2333,59.3962,59.181,59.3322,6600.0
2010-10-15 10:10:00,101.97,101.99,101.62,101.72,4400.0,59.3148,59.3264,59.1112,59.1693,4400.0
2010-10-15 10:15:00,101.74,101.93,101.63,101.68,9800.0,59.181,59.2915,59.117,59.1461,9800.0
2010-10-15 10:20:00,101.69,101.75,101.47,101.63,4500.0,59.1519,59.1868,59.0239,59.117,4500.0
2010-10-15 10:25:00,101.62,101.82,101.55,101.72,9700.0,59.1112,59.2275,59.0705,59.1693,9700.0
2010-10-15 10:30:00,101.7,101.72,101.56,101.69,13600.0,59.1577,59.1693,59.0763,59.1519,13600.0
2010-10-15 10:35:00,101.68,101.77,101.58,101.7,6100.0,59.1461,59.1984,59.0879,59.1577,6100.0
2010-10-15 10:40:00,101.68,101.7,101.56,101.6,3900.0,59.1461,59.1577,59.0763,59.0995,3900.0
2010-10-15 10:45:00,101.58,101.59,101.47,101.47,4500.0,59.0879,59.0937,59.0239,59.0239,4500.0
2010-10-15 10:50:00,101.49,101.6,101.44,101.59,3600.0,59.0356,59.0995,59.0065,59.0937,3600.0
2010-10-15 10:55:00,101.66,101.78,101.62,101.62,5100.0,59.1344,59.2042,59.1112,59.1112,5100.0
2010-10-15 11:00:00,101.61,101.71,101.52,101.52,7200.0,59.1054,59.1635,59.053,59.053,7200.0
2010-10-15 11:05:00,101.54,101.72,101.54,101.7,4700.0,59.0646,59.1693,59.0646,59.1577,4700.0
2010-10-15 11:10:00,101.71,101.84,101.6,101.6,9400.0,59.1635,59.2391,59.0995,59.0995,9400.0
2010-10-15 11:15:00,101.62,101.7,101.52,101.54,3300.0,59.1112,59.1577,59.053,59.0646,3300.0
2010-10-15 11:20:00,101.51,101.51,101.35,101.4,19300.0,59.0472,59.0472,58.9541,58.9832,19300.0
2010-10-15 11:25:00,101.4,101.45,101.35,101.4,12200.0,58.9832,59.0123,58.9541,58.9832,12200.0
2010-10-15 11:30:00,101.4,101.57,101.39,101.54,10300.0,58.9832,59.0821,58.9774,59.0646,10300.0
2010-10-15 11:35:00,101.55,101.57,101.39,101.4,11700.0,59.0705,59.0821,58.9774,58.9832,11700.0
2010-10-15 11:40:00,101.4,101.42,101.36,101.37,11600.0,58.9832,58.9948,58.9599,58.9658,11600.0
2010-10-15 11:45:00,101.38,101.42,101.32,101.34,8800.0,58.9716,58.9948,58.9367,58.9483,8800.0
2010-10-15 11:50:00,101.37,101.37,101.22,101.25,8300.0,58.9658,58.9658,58.8785,58.896,8300.0
2010-10-15 11:55:00,101.25,101.3,101.12,101.29,7200.0,58.896,58.925,58.8203,58.9192,7200.0
2010-10-15 12:00:00,101.3,101.38,101.15,101.15,8800.0,58.925,58.9716,58.8378,58.8378,8800.0
2010-10-15 12:05:00,101.15,101.3,101.05,101.27,10000.0,58.8378,58.925,58.7796,58.9076,10000.0
2010-10-15 12:10:00,101.22,101.29,101.15,101.2,5000.0,58.8785,58.9192,58.8378,58.8669,5000.0
2010-10-15 12:15:00,101.2,101.36,101.2,101.31,8500.0,58.8669,58.9599,58.8669,58.9309,8500.0
2010-10-15 12:20:00,101.29,101.4,101.29,101.3,6400.0,58.9192,58.9832,58.9192,58.925,6400.0
2010-10-15 12:25:00,101.35,101.36,101.25,101.26,4700.0,58.9541,58.9599,58.896,58.9018,4700.0
2010-10-15 12:30:00,101.28,101.33,101.23,101.28,14800.0,58.9134,58.9425,58.8843,58.9134,14800.0
2010-10-15 12:35:00,101.28,101.31,101.23,101.29,13700.0,58.9134,58.9309,58.8843,58.9192,13700.0
2010-10-15 12:40:00,101.29,101.37,101.28,101.31,7200.0,58.9192,58.9658,58.9134,58.9309,7200.0
2010-10-15 12:45:00,101.33,101.48,101.29,101.42,8100.0,58.9425,59.0297,58.9192,58.9948,8100.0
2010-10-15 12:50:00,101.58,101.64,101.3,101.3,8500.0,59.0879,59.1228,58.925,58.925,8500.0
2010-10-15 12:55:00,101.33,101.36,101.26,101.29,5700.0,58.9425,58.9599,58.9018,58.9192,5700.0
2010-10-15 13:00:00,101.26,101.41,101.21,101.29,7600.0,58.9018,58.989,58.8727,58.9192,7600.0
2010-10-15 13:05:00,101.3,101.55,101.29,101.55,12200.0,58.925,59.0705,58.9192,59.0705,12200.0
2010-10-15 13:10:00,101.53,101.53,101.4,101.4,13400.0,59.0588,59.0588,58.9832,58.9832,13400.0
2010-10-15 13:15:00,101.41,101.41,101.39,101.4,4400.0,58.989,58.989,58.9774,58.9832,4400.0
2010-10-15 13:20:00,101.42,101.46,101.27,101.27,7700.0,58.9948,59.0181,58.9076,58.9076,7700.0
2010-10-15 13:25:00,101.3,101.39,101.28,101.33,4300.0,58.925,58.9774,58.9134,58.9425,4300.0
2010-10-15 13:30:00,101.33,101.4,101.32,101.32,4900.0,58.9425,58.9832,58.9367,58.9367,4900.0
2010-10-15 13:35:00,101.3,101.4,101.27,101.27,7600.0,58.925,58.9832,58.9076,58.9076,7600.0
2010-10-15 13:40:00,101.32,101.32,101.15,101.19,11300.0,58.9367,58.9367,58.8378,58.861,11300.0
2010-10-15 13:45:00,101.19,101.22,101.11,101.2,6200.0,58.861,58.8785,58.8145,58.8669,6200.0
2010-10-15 13:50:00,101.2,101.39,101.1,101.15,15500.0,58.8669,58.9774,58.8087,58.8378,15500.0
2010-10-15 13:55:00,101.15,101.2,101.1,101.16,10200.0,58.8378,58.8669,58.8087,58.8436,10200.0
2010-10-15 14:00:00,101.17,101.18,101.06,101.12,6600.0,58.8494,58.8552,58.7854,58.8203,6600.0
2010-10-15 14:05:00,101.11,101.3,101.11,101.21,6200.0,58.8145,58.925,58.8145,58.8727,6200.0
2010-10-15 14:10:00,101.26,101.38,101.17,101.37,4300.0,58.9018,58.9716,58.8494,58.9658,4300.0
2010-10-15 14:15:00,101.33,101.38,101.28,101.28,4900.0,58.9425,58.9716,58.9134,58.9134,4900.0
2010-10-15 14:20:00,101.31,101.31,101.2,101.23,7900.0,58.9309,58.9309,58.8669,58.8843,7900.0
2010-10-15 14:25:00,101.25,101.39,101.22,101.36,8500.0,58.896,58.9774,58.8785,58.9599,8500.0
2010-10-15 14:30:00,101.36,101.45,101.31,101.41,7300.0,58.9599,59.0123,58.9309,58.989,7300.0
2010-10-15 14:35:00,101.47,101.48,101.31,101.41,6600.0,59.0239,59.0297,58.9309,58.989,6600.0
2010-10-15 14:40:00,101.4,101.41,101.2,101.21,4100.0,58.9832,58.989,58.8669,58.8727,4100.0
2010-10-15 14:45:00,101.27,101.27,101.14,101.18,10800.0,58.9076,58.9076,58.832,58.8552,10800.0
2010-10-15 14:50:00,101.18,101.25,101.18,101.18,4500.0,58.8552,58.896,58.8552,58.8552,4500.0
2010-10-15 14:55:00,101.21,101.24,101.12,101.23,8900.0,58.8727,58.8901,58.8203,58.8843,8900.0
2010-10-15 15:00:00,101.2,101.25,101.12,101.15,14500.0,58.8669,58.896,58.8203,58.8378,14500.0
2010-10-15 15:05:00,101.15,101.16,101.07,101.1,8700.0,58.8378,58.8436,58.7912,58.8087,8700.0
2010-10-15 15:10:00,101.1,101.12,100.98,101.05,7200.0,58.8087,58.8203,58.7389,58.7796,7200.0
2010-10-15 15:15:00,101.08,101.13,100.98,100.98,13800.0,58.7971,58.8261,58.7389,58.7389,13800.0
2010-10-15 15:20:00,100.97,101.04,100.89,100.93,10600.0,58.7331,58.7738,58.6865,58.7098,10600.0
2010-10-15 15:25:00,100.94,101.09,100.91,100.91,8700.0,58.7156,58.8029,58.6982,58.6982,8700.0
2010-10-15 15:30:00,100.92,100.95,100.78,100.9,18200.0,58.704,58.7214,58.6226,58.6924,18200.0
2010-10-15 15:35:00,100.89,101.05,100.88,101.0,13800.0,58.6865,58.7796,58.6807,58.7505,13800.0
2010-10-15 15:40:00,101.03,101.03,100.93,100.97,8700.0,58.768,58.768,58.7098,58.7331,8700.0
2010-10-15 15:45:00,100.96,101.04,100.9,101.04,17600.0,58.7273,58.7738,58.6924,58.7738,17600.0
2010-10-15 15:50:00,101.03,101.14,100.99,101.04,42800.0,58.768,58.832,58.7447,58.7738,42800.0
2010-10-15 15:55:00,101.03,101.06,100.91,100.97,45600.0,58.768,58.7854,58.6982,58.7331,45600.0
2010-10-18 09:30:00,100.59,101.52,100.59,101.36,8100.0,58.512,59.053,58.512,58.9599,8100.0
2010-10-18 09:35:00,101.42,101.42,101.14,101.26,7000.0,58.9948,58.9948,58.832,58.9018,7000.0
2010-10-18 09:40:00,101.2,101.53,101.2,101.37,9600.0,58.8669,59.0588,58.8669,58.9658,9600.0
2010-10-18 09:45:00,101.38,101.57,101.34,101.42,6700.0,58.9716,59.0821,58.9483,58.9948,6700.0
2010-10-18 09:50:00,101.43,101.43,101.2,101.21,13900.0,59.0007,59.0007,58.8669,58.8727,13900.0
2010-10-18 09:55:00,101.2,101.37,101.2,101.3,5400.0,58.8669,58.9658,58.8669,58.925,5400.0
2010-10-18 10:00:00,101.26,101.44,101.26,101.29,6000.0,58.9018,59.0065,58.9018,58.9192,6000.0
2010-10-18 10:05:00,101.26,101.42,101.25,101.32,2900.0,58.9018,58.9948,58.896,58.9367,2900.0
2010-10-18 10:10:00,101.34,101.52,101.32,101.47,4800.0,58.9483,59.053,58.9367,59.0239,4800.0
2010-10-18 10:15:00,101.51,101.55,101.41,101.44,10700.0,59.0472,59.0705,58.989,59.0065,10700.0
2010-10-18 10:20:00,101.43,101.46,101.27,101.29,4400.0,59.0007,59.0181,58.9076,58.9192,4400.0
2010-10-18 10:25:00,101.3,101.3,101.08,101.09,5100.0,58.925,58.925,58.7971,58.8029,5100.0
2010-10-18 10:30:00,101.1,101.14,101.0,101.05,7300.0,58.8087,58.832,58.7505,58.7796,7300.0
2010-10-18 10:35:00,101.07,101.23,101.03,101.23,18300.0,58.7912,58.8843,58.768,58.8843,18300.0
2010-10-18 10:40:00,101.21,101.31,101.17,101.3,10400.0,58.8727,58.9309,58.8494,58.925,10400.0
2010-10-18 10:45:00,101.3,101.44,101.3,101.35,9700.0,58.925,59.0065,58.925,58.9541,9700.0
2010-10-18 10:50:00,101.35,101.53,101.34,101.5,3200.0,58.9541,59.0588,58.9483,59.0414,3200.0
2010-10-18 10:55:00,101.5,101.52,101.44,101.46,6700.0,59.0414,59.053,59.0065,59.0181,6700.0
2010-10-18 11:00:00,101.49,101.49,101.42,101.46,6800.0,59.0356,59.0356,58.9948,59.0181,6800.0
2010-10-18 11:05:00,101.46,101.49,101.35,101.38,10300.0,59.0181,59.0356,58.9541,58.9716,10300.0
2010-10-18 11:10:00,101.43,101.51,101.34,101.51,9600.0,59.0007,59.0472,58.9483,59.0472,9600.0
2010-10-18 11:15:00,101.53,101.59,101.5,101.56,3300.0,59.0588,59.0937,59.0414,59.0763,3300.0
2010-10-18 11:20:00,101.54,101.73,101.54,101.73,6400.0,59.0646,59.1752,59.0646,59.1752,6400.0
2010-10-18 11:25:00,101.73,101.8,101.68,101.76,9200.0,59.1752,59.2159,59.1461,59.1926,9200.0
2010-10-18 11:30:00,101.75,101.77,101.65,101.65,4900.0,59.1868,59.1984,59.1286,59.1286,4900.0
2010-10-18 11:35:00,101.65,101.65,101.46,101.47,5100.0,59.1286,59.1286,59.0181,59.0239,5100.0
2010-10-18 11:40:00,101.47,101.51,101.41,101.41,5600.0,59.0239,59.0472,58.989,58.989,5600.0
2010-10-18 11:45:00,101.44,101.47,101.41,101.47,2100.0,59.0065,59.0239,58.989,59.0239,2100.0
2010-10-18 11:50:00,101.53,101.54,101.41,101.44,1900.0,59.0588,59.0646,58.989,59.0065,1900.0
2010-10-18 11:55:00,101.44,101.64,101.44,101.64,2800.0,59.0065,59.1228,59.0065,59.1228,2800.0
2010-10-18 12:00:00,101.61,101.65,101.59,101.6,5600.0,59.1054,59.1286,59.0937,59.0995,5600.0
2010-10-18 12:05:00,101.57,101.64,101.57,101.63,2700.0,59.0821,59.1228,59.0821,59.117,2700.0
2010-10-18 12:10:00,101.62,101.64,101.58,101.58,1100.0,59.1112,59.1228,59.0879,59.0879,1100.0
2010-10-18 12:15:00,101.57,101.58,101.47,101.49,5200.0,59.0821,59.0879,59.0239,59.0356,5200.0
2010-10-18 12:20:00,101.47,101.49,101.46,101.46,1300.0,59.0239,59.0356,59.0181,59.0181,1300.0
2010-10-18 12:25:00,101.49,101.49,101.24,101.25,6600.0,59.0356,59.0356,58.8901,58.896,6600.0
2010-10-18 12:30:00,101.26,101.31,101.14,101.26,4700.0,58.9018,58.9309,58.832,58.9018,4700.0
2010-10-18 12:35:00,101.22,101.32,101.17,101.32,7400.0,58.8785,58.9367,58.8494,58.9367,7400.0
2010-10-18 12:40:00,101.28,101.34,101.25,101.32,4400.0,58.9134,58.9483,58.896,58.9367,4400.0
2010-10-18 12:45:00,101.32,101.33,101.28,101.29,1000.0,58.9367,58.9425,58.9134,58.9192,1000.0
2010-10-18 12:50:00,101.33,101.36,101.18,101.18,8000.0,58.9425,58.9599,58.8552,58.8552,8000.0
2010-10-18 12:55:00,101.15,101.34,101.15,101.34,4200.0,58.8378,58.9483,58.8378,58.9483,4200.0
2010-10-18 13:00:00,101.34,101.42,101.34,101.42,3300.0,58.9483,58.9948,58.9483,58.9948,3300.0
2010-10-18 13:05:00,101.41,101.46,101.37,101.42,5900.0,58.989,59.0181,58.9658,58.9948,5900.0
2010-10-18 13:10:00,101.41,101.46,101.4,101.43,3400.0,58.989,59.0181,58.9832,59.0007,3400.0
2010-10-18 13:15:00,101.42,101.43,101.36,101.37,2800.0,58.9948,59.0007,58.9599,58.9658,2800.0
2010-10-18 13:20:00,101.37,101.38,101.35,101.37,2500.0,58.9658,58.9716,58.9541,58.9658,2500.0
2010-10-18 13:25:00,101.33,101.34,101.3,101.31,2800.0,58.9425,58.9483,58.925,58.9309,2800.0
2010-10-18 13:30:00,101.31,101.34,101.27,101.28,3400.0,58.9309,58.9483,58.9076,58.9134,3400.0
2010-10-18 13:35:00,101.3,101.32,101.22,101.29,4000.0,58.925,58.9367,58.8785,58.9192,4000.0
2010-10-18 13:40:00,101.3,101.4,101.3,101.3,6400.0,58.925,58.9832,58.925,58.925,6400.0
2010-10-18 13:45:00,101.32,101.37,101.28,101.32,3800.0,58.9367,58.9658,58.9134,58.9367,3800.0
2010-10-18 13:50:00,101.32,101.38,101.29,101.38,7900.0,58.9367,58.9716,58.9192,58.9716,7900.0
2010-10-18 13:55:00,101.33,101.44,101.33,101.41,3700.0,58.9425,59.0065,58.9425,58.989,3700.0
2010-10-18 14:00:00,101.41,101.54,101.41,101.54,9500.0,58.989,59.0646,58.989,59.0646,9500.0
2010-10-18 14:05:00,101.52,101.58,101.44,101.51,12800.0,59.053,59.0879,59.0065,59.0472,12800.0
2010-10-18 14:10:00,101.5,101.53,101.39,101.46,22400.0,59.0414,59.0588,58.9774,59.0181,22400.0
2010-10-18 14:15:00,101.45,101.55,101.39,101.41,24500.0,59.0123,59.0705,58.9774,58.989,24500.0
2010-10-18 14:20:00,101.4,101.63,101.4,101.59,34200.0,58.9832,59.117,58.9832,59.0937,34200.0
2010-10-18 14:25:00,101.6,101.78,101.6,101.72,10000.0,59.0995,59.2042,59.0995,59.1693,10000.0
2010-10-18 14:30:00,101.76,101.79,101.65,101.69,13900.0,59.1926,59.2101,59.1286,59.1519,13900.0
2010-10-18 14:35:00,101.74,101.77,101.64,101.64,12100.0,59.181,59.1984,59.1228,59.1228,12100.0
2010-10-18 14:40:00,101.63,101.7,101.63,101.69,3200.0,59.117,59.1577,59.117,59.1519,3200.0
2010-10-18 14:45:00,101.69,101.75,101.66,101.71,7100.0,59.1519,59.1868,59.1344,59.1635,7100.0
2010-10-18 14:50:00,101.75,101.77,101.67,101.67,6900.0,59.1868,59.1984,59.1403,59.1403,6900.0
2010-10-18 14:55:00,101.68,101.7,101.6,101.6,9500.0,59.1461,59.1577,59.0995,59.0995,9500.0
2010-10-18 15:00:00,101.6,101.72,101.59,101.72,11600.0,59.0995,59.1693,59.0937,59.1693,11600.0
2010-10-18 15:05:00,101.72,101.88,101.72,101.88,17900.0,59.1693,59.2624,59.1693,59.2624,17900.0
2010-10-18 15:10:00,101.84,101.89,101.81,101.87,12500.0,59.2391,59.2682,59.2217,59.2566,12500.0
2010-10-18 15:15:00,101.86,101.9,101.73,101.75,11100.0,59.2508,59.274,59.1752,59.1868,11100.0
2010-10-18 15:20:00,101.75,101.77,101.68,101.71,7400.0,59.1868,59.1984,59.1461,59.1635,7400.0
2010-10-18 15:25:00,101.75,101.8,101.74,101.79,6800.0,59.1868,59.2159,59.181,59.2101,6800.0
2010-10-18 15:30:00,101.77,101.85,101.77,101.85,8100.0,59.1984,59.245,59.1984,59.245,8100.0
2010-10-18 15:35:00,101.81,101.89,101.78,101.78,10800.0,59.2217,59.2682,59.2042,59.2042,10800.0
2010-10-18 15:40:00,101.79,101.86,101.75,101.83,15100.0,59.2101,59.2508,59.1868,59.2333,15100.0
2010-10-18 15:45:00,101.83,101.88,101.8,101.81,28600.0,59.2333,59.2624,59.2159,59.2217,28600.0
2010-10-18 15:50:00,101.81,101.84,101.72,101.78,27300.0,59.2217,59.2391,59.1693,59.2042,27300.0
2010-10-18 15:55:00,101.8,101.91,101.69,101.81,91400.0,59.2159,59.2799,59.1519,59.2217,91400.0
2010-10-19 09:30:00,100.75,100.75,100.25,100.73,12600.0,58.6051,58.6051,58.3143,58.5935,12600.0
2010-10-19 09:35:00,100.78,100.97,100.65,100.96,2200.0,58.6226,58.7331,58.5469,58.7273,2200.0
2010-10-19 09:40:00,100.97,101.28,100.97,101.28,6400.0,58.7331,58.9134,58.7331,58.9134,6400.0
2010-10-19 09:45:00,101.18,101.32,100.98,101.02,13200.0,58.8552,58.9367,58.7389,58.7622,13200.0
2010-10-19 09:50:00,101.0,101.14,100.96,101.01,11800.0,58.7505,58.832,58.7273,58.7563,11800.0
2010-10-19 09:55:00,101.04,101.25,100.97,101.2,4100.0,58.7738,58.896,58.7331,58.8669,4100.0
2010-10-19 10:00:00,101.21,101.6,101.1,101.49,12400.0,58.8727,59.0995,58.8087,59.0356,12400.0
2010-10-19 10:05:00,101.47,101.55,101.29,101.55,6600.0,59.0239,59.0705,58.9192,59.0705,6600.0
2010-10-19 10:10:00,101.51,101.83,101.51,101.75,11200.0,59.0472,59.2333,59.0472,59.1868,11200.0
2010-10-19 10:15:00,101.76,101.86,101.62,101.76,13900.0,59.1926,59.2508,59.1112,59.1926,13900.0
2010-10-19 10:20:00,101.76,101.79,101.52,101.55,5500.0,59.1926,59.2101,59.053,59.0705,5500.0
2010-10-19 10:25:00,101.53,101.66,101.5,101.64,6800.0,59.0588,59.1344,59.0414,59.1228,6800.0
2010-10-19 10:30:00,101.67,101.8,101.65,101.69,7100.0,59.1403,59.2159,59.1286,59.1519,7100.0
2010-10-19 10:35:00,101.7,101.79,101.64,101.74,10300.0,59.1577,59.2101,59.1228,59.181,10300.0
2010-10-19 10:40:00,101.69,101.79,101.69,101.77,5200.0,59.1519,59.2101,59.1519,59.1984,5200.0
2010-10-19 10:45:00,101.75,101.78,101.72,101.72,6800.0,59.1868,59.2042,59.1693,59.1693,6800.0
2010-10-19 10:50:00,101.74,101.83,101.69,101.72,7500.0,59.181,59.2333,59.1519,59.1693,7500.0
2010-10-19 10:55:00,101.79,101.9,101.75,101.78,10800.0,59.2101,59.274,59.1868,59.2042,10800.0
2010-10-19 11:00:00,101.78,101.8,101.71,101.75,4700.0,59.2042,59.2159,59.1635,59.1868,4700.0
2010-10-19 11:05:00,101.74,101.74,101.66,101.69,7000.0,59.181,59.181,59.1344,59.1519,7000.0
2010-10-19 11:10:00,101.72,101.8,101.7,101.7,6900.0,59.1693,59.2159,59.1577,59.1577,6900.0
2010-10-19 11:15:00,101.75,101.8,101.65,101.71,5000.0,59.1868,59.2159,59.1286,59.1635,5000.0
2010-10-19 11:20:00,101.69,101.73,101.64,101.65,4000.0,59.1519,59.1752,59.1228,59.1286,4000.0
2010-10-19 11:25:00,101.68,101.76,101.67,101.7,4100.0,59.1461,59.1926,59.1403,59.1577,4100.0
2010-10-19 11:30:00,101.75,101.81,101.73,101.73,1900.0,59.1868,59.2217,59.1752,59.1752,1900.0
2010-10-19 11:35:00,101.71,101.82,101.71,101.74,3600.0,59.1635,59.2275,59.1635,59.181,3600.0
2010-10-19 11:40:00,101.73,101.78,101.69,101.75,2800.0,59.1752,59.2042,59.1519,59.1868,2800.0
2010-10-19 11:45:00,101.75,101.84,101.73,101.75,4200.0,59.1868,59.2391,59.1752,59.1868,4200.0
2010-10-19 11:50:00,101.76,101.85,101.76,101.84,3400.0,59.1926,59.245,59.1926,59.2391,3400.0
2010-10-19 11:55:00,101.83,101.86,101.81,101.81,1900.0,59.2333,59.2508,59.2217,59.2217,1900.0
2010-10-19 12:00:00,101.81,101.88,101.75,101.75,7700.0,59.2217,59.2624,59.1868,59.1868,7700.0
2010-10-19 12:05:00,101.8,101.86,101.72,101.76,5400.0,59.2159,59.2508,59.1693,59.1926,5400.0
2010-10-19 12:10:00,101.76,101.82,101.72,101.72,3600.0,59.1926,59.2275,59.1693,59.1693,3600.0
2010-10-19 12:15:00,101.74,101.77,101.71,101.71,3100.0,59.181,59.1984,59.1635,59.1635,3100.0
2010-10-19 12:20:00,101.68,101.68,101.52,101.61,3700.0,59.1461,59.1461,59.053,59.1054,3700.0
2010-10-19 12:25:00,101.52,101.53,101.46,101.51,1700.0,59.053,59.0588,59.0181,59.0472,1700.0
2010-10-19 12:30:00,101.56,101.57,101.48,101.48,1900.0,59.0763,59.0821,59.0297,59.0297,1900.0
2010-10-19 12:35:00,101.42,101.47,101.38,101.44,2200.0,58.9948,59.0239,58.9716,59.0065,2200.0
2010-10-19 12:40:00,101.43,101.57,101.43,101.54,2800.0,59.0007,59.0821,59.0007,59.0646,2800.0
2010-10-19 12:45:00,101.54,101.54,101.43,101.45,1200.0,59.0646,59.0646,59.0007,59.0123,1200.0
2010-10-19 12:50:00,101.48,101.51,101.37,101.47,2400.0,59.0297,59.0472,58.9658,59.0239,2400.0
2010-10-19 12:55:00,101.5,101.63,101.49,101.63,2300.0,59.0414,59.117,59.0356,59.117,2300.0
2010-10-19 13:00:00,101.63,101.63,101.5,101.6,3600.0,59.117,59.117,59.0414,59.0995,3600.0
2010-10-19 13:05:00,101.59,101.6,101.49,101.49,2600.0,59.0937,59.0995,59.0356,59.0356,2600.0
2010-10-19 13:10:00,101.51,101.52,101.28,101.33,10200.0,59.0472,59.053,58.9134,58.9425,10200.0
2010-10-19 13:15:00,101.32,101.42,101.32,101.42,8400.0,58.9367,58.9948,58.9367,58.9948,8400.0
2010-10-19 13:20:00,101.42,101.43,101.24,101.24,6800.0,58.9948,59.0007,58.8901,58.8901,6800.0
2010-10-19 13:25:00,101.26,101.26,101.19,101.21,5800.0,58.9018,58.9018,58.861,58.8727,5800.0
2010-10-19 13:30:00,101.2,101.2,101.11,101.16,5300.0,58.8669,58.8669,58.8145,58.8436,5300.0
2010-10-19 13:35:00,101.15,101.18,101.06,101.16,6200.0,58.8378,58.8552,58.7854,58.8436,6200.0
2010-10-19 13:40:00,101.14,101.16,101.06,101.07,7900.0,58.832,58.8436,58.7854,58.7912,7900.0
2010-10-19 13:45:00,101.06,101.13,101.03,101.13,5600.0,58.7854,58.8261,58.768,58.8261,5600.0
2010-10-19 13:50:00,101.12,101.13,100.93,100.96,8900.0,58.8203,58.8261,58.7098,58.7273,8900.0
2010-10-19 13:55:00,100.96,100.96,100.65,100.74,11600.0,58.7273,58.7273,58.5469,58.5993,11600.0
2010-10-19 14:00:00,100.72,100.72,100.25,100.34,32400.0,58.5877,58.5877,58.3143,58.3666,32400.0
2010-10-19 14:05:00,100.37,100.56,100.26,100.28,10400.0,58.3841,58.4946,58.3201,58.3317,10400.0
2010-10-19 14:10:00,100.26,100.52,100.17,100.51,19600.0,58.3201,58.4713,58.2677,58.4655,19600.0
2010-10-19 14:15:00,100.48,100.63,100.36,100.37,8900.0,58.4481,58.5353,58.3782,58.3841,8900.0
2010-10-19 14:20:00,100.37,100.49,100.24,100.27,7100.0,58.3841,58.4539,58.3084,58.3259,7100.0
2010-10-19 14:25:00,100.23,100.34,100.11,100.19,12500.0,58.3026,58.3666,58.2328,58.2794,12500.0
2010-10-19 14:30:00,100.17,100.39,100.17,100.39,9500.0,58.2677,58.3957,58.2677,58.3957,9500.0
2010-10-19 14:35:00,100.38,100.46,100.33,100.38,8800.0,58.3899,58.4364,58.3608,58.3899,8800.0
2010-10-19 14:40:00,100.42,100.58,100.34,100.47,6300.0,58.4131,58.5062,58.3666,58.4422,6300.0
2010-10-19 14:45:00,100.44,100.56,100.42,100.53,6000.0,58.4248,58.4946,58.4131,58.4771,6000.0
2010-10-19 14:50:00,100.54,100.75,100.54,100.71,9400.0,58.483,58.6051,58.483,58.5818,9400.0
2010-10-19 14:55:00,100.69,100.78,100.59,100.68,13000.0,58.5702,58.6226,58.512,58.5644,13000.0
2010-10-19 15:00:00,100.7,100.72,100.49,100.55,7000.0,58.576,58.5877,58.4539,58.4888,7000.0
2010-10-19 15:05:00,100.6,100.61,100.48,100.48,9600.0,58.5179,58.5237,58.4481,58.4481,9600.0
2010-10-19 15:10:00,100.46,100.56,100.36,100.44,12300.0,58.4364,58.4946,58.3782,58.4248,12300.0
2010-10-19 15:15:00,100.47,100.68,100.46,100.64,18900.0,58.4422,58.5644,58.4364,58.5411,18900.0
2010-10-19 15:20:00,100.65,100.7,100.62,100.64,18900.0,58.5469,58.576,58.5295,58.5411,18900.0
2010-10-19 15:25:00,100.62,100.7,100.47,100.47,23000.0,58.5295,58.576,58.4422,58.4422,23000.0
2010-10-19 15:30:00,100.5,100.65,100.45,100.6,14400.0,58.4597,58.5469,58.4306,58.5179,14400.0
2010-10-19 15:35:00,100.61,100.82,100.6,100.8,18100.0,58.5237,58.6458,58.5179,58.6342,18100.0
2010-10-19 15:40:00,100.77,100.86,100.7,100.75,20300.0,58.6167,58.6691,58.576,58.6051,20300.0
2010-10-19 15:45:00,100.74,100.83,100.65,100.73,31200.0,58.5993,58.6516,58.5469,58.5935,31200.0
2010-10-19 15:50:00,100.74,100.92,100.7,100.89,35300.0,58.5993,58.704,58.576,58.6865,35300.0
2010-10-19 15:55:00,100.89,100.9,100.69,100.8,98000.0,58.6865,58.6924,58.5702,58.6342,98000.0
2010-10-20 09:30:00,100.95,101.19,100.8,100.86,13300.0,58.7214,58.861,58.6342,58.6691,13300.0
2010-10-20 09:35:00,100.87,100.91,100.59,100.62,11000.0,58.6749,58.6982,58.512,58.5295,11000.0
2010-10-20 09:40:00,100.58,100.73,100.54,100.73,9800.0,58.5062,58.5935,58.483,58.5935,9800.0
2010-10-20 09:45:00,100.82,101.07,100.76,100.99,11600.0,58.6458,58.7912,58.6109,58.7447,11600.0
2010-10-20 09:50:00,101.02,101.25,101.02,101.19,8700.0,58.7622,58.896,58.7622,58.861,8700.0
2010-10-20 09:55:00,101.22,101.25,101.16,101.18,12200.0,58.8785,58.896,58.8436,58.8552,12200.0
2010-10-20 10:00:00,101.25,101.41,101.2,101.34,11700.0,58.896,58.989,58.8669,58.9483,11700.0
2010-10-20 10:05:00,101.42,101.62,101.41,101.62,5800.0,58.9948,59.1112,58.989,59.1112,5800.0
2010-10-20 10:10:00,101.62,101.78,101.62,101.78,11700.0,59.1112,59.2042,59.1112,59.2042,11700.0
2010-10-20 10:15:00,101.78,101.95,101.78,101.82,24900.0,59.2042,59.3031,59.2042,59.2275,24900.0
2010-10-20 10:20:00,101.81,101.94,101.74,101.94,8000.0,59.2217,59.2973,59.181,59.2973,8000.0
2010-10-20 10:25:00,101.95,102.01,101.91,101.97,13600.0,59.3031,59.338,59.2799,59.3148,13600.0
2010-10-20 10:30:00,101.97,102.18,101.93,102.12,14800.0,59.3148,59.4369,59.2915,59.402,14800.0
2010-10-20 10:35:00,102.23,102.28,102.14,102.23,15400.0,59.466,59.4951,59.4137,59.466,15400.0
2010-10-20 10:40:00,102.23,102.31,102.19,102.3,11100.0,59.466,59.5125,59.4427,59.5067,11100.0
2010-10-20 10:45:00,102.34,102.53,102.34,102.41,10000.0,59.53,59.6405,59.53,59.5707,10000.0
2010-10-20 10:50:00,102.43,102.61,102.43,102.55,10400.0,59.5823,59.687,59.5823,59.6521,10400.0
2010-10-20 10:55:00,102.57,102.6,102.55,102.56,7200.0,59.6638,59.6812,59.6521,59.658,7200.0
2010-10-20 11:00:00,102.58,102.6,102.54,102.58,4300.0,59.6696,59.6812,59.6463,59.6696,4300.0
2010-10-20 11:05:00,102.57,102.59,102.45,102.45,9500.0,59.6638,59.6754,59.594,59.594,9500.0
2010-10-20 11:10:00,102.49,102.49,102.36,102.4,4200.0,59.6172,59.6172,59.5416,59.5649,4200.0
2010-10-20 11:15:00,102.43,102.44,102.25,102.35,4400.0,59.5823,59.5882,59.4776,59.5358,4400.0
2010-10-20 11:20:00,102.35,102.52,102.34,102.51,5200.0,59.5358,59.6347,59.53,59.6289,5200.0
2010-10-20 11:25:00,102.48,102.57,102.41,102.55,3800.0,59.6114,59.6638,59.5707,59.6521,3800.0
2010-10-20 11:30:00,102.58,102.75,102.58,102.61,13300.0,59.6696,59.7685,59.6696,59.687,13300.0
2010-10-20 11:35:00,102.59,102.66,102.56,102.61,6200.0,59.6754,59.7161,59.658,59.687,6200.0
2010-10-20 11:40:00,102.63,102.65,102.51,102.65,6100.0,59.6987,59.7103,59.6289,59.7103,6100.0
2010-10-20 11:45:00,102.64,102.87,102.64,102.86,7900.0,59.7045,59.8383,59.7045,59.8325,7900.0
2010-10-20 11:50:00,102.85,102.85,102.61,102.66,16100.0,59.8267,59.8267,59.687,59.7161,16100.0
2010-10-20 11:55:00,102.66,102.72,102.64,102.66,5800.0,59.7161,59.751,59.7045,59.7161,5800.0
2010-10-20 12:00:00,102.67,102.87,102.57,102.83,6000.0,59.7219,59.8383,59.6638,59.815,6000.0
2010-10-20 12:05:00,102.8,102.93,102.77,102.86,5500.0,59.7976,59.8732,59.7801,59.8325,5500.0
2010-10-20 12:10:00,102.87,102.98,102.84,102.87,8600.0,59.8383,59.9023,59.8208,59.8383,8600.0
2010-10-20 12:15:00,102.87,103.15,102.87,103.08,12900.0,59.8383,60.0012,59.8383,59.9604,12900.0
2010-10-20 12:20:00,103.08,103.15,102.89,102.93,4800.0,59.9604,60.0012,59.8499,59.8732,4800.0
2010-10-20 12:25:00,102.98,103.06,102.93,102.98,6200.0,59.9023,59.9488,59.8732,59.9023,6200.0
2010-10-20 12:30:00,102.98,103.06,102.97,102.97,3300.0,59.9023,59.9488,59.8965,59.8965,3300.0
2010-10-20 12:35:00,103.02,103.04,102.94,102.95,3800.0,59.9255,59.9372,59.879,59.8848,3800.0
2010-10-20 12:40:00,102.94,102.94,102.78,102.85,5400.0,59.879,59.879,59.7859,59.8267,5400.0
2010-10-20 12:45:00,102.8,102.94,102.8,102.88,2000.0,59.7976,59.879,59.7976,59.8441,2000.0
2010-10-20 12:50:00,102.89,102.95,102.85,102.9,4800.0,59.8499,59.8848,59.8267,59.8557,4800.0
2010-10-20 12:55:00,102.91,102.91,102.81,102.9,2500.0,59.8616,59.8616,59.8034,59.8557,2500.0
2010-10-20 13:00:00,102.9,102.95,102.7,102.7,9000.0,59.8557,59.8848,59.7394,59.7394,9000.0
2010-10-20 13:05:00,102.69,102.82,102.69,102.73,5100.0,59.7336,59.8092,59.7336,59.7568,5100.0
2010-10-20 13:10:00,102.75,102.83,102.65,102.78,5100.0,59.7685,59.815,59.7103,59.7859,5100.0
2010-10-20 13:15:00,102.83,102.89,102.72,102.77,5100.0,59.815,59.8499,59.751,59.7801,5100.0
2010-10-20 13:20:00,102.77,103.09,102.77,103.09,5800.0,59.7801,59.9663,59.7801,59.9663,5800.0
2010-10-20 13:25:00,103.05,103.05,102.93,102.99,2200.0,59.943,59.943,59.8732,59.9081,2200.0
2010-10-20 13:30:00,103.02,103.05,102.92,103.05,4900.0,59.9255,59.943,59.8674,59.943,4900.0
2010-10-20 13:35:00,103.03,103.05,102.94,103.0,2800.0,59.9314,59.943,59.879,59.9139,2800.0
2010-10-20 13:40:00,103.0,103.06,102.91,102.92,7900.0,59.9139,59.9488,59.8616,59.8674,7900.0
2010-10-20 13:45:00,102.93,102.95,102.89,102.89,7700.0,59.8732,59.8848,59.8499,59.8499,7700.0
2010-10-20 13:50:00,102.89,102.95,102.89,102.93,2300.0,59.8499,59.8848,59.8499,59.8732,2300.0
2010-10-20 13:55:00,102.95,102.99,102.9,102.9,5500.0,59.8848,59.9081,59.8557,59.8557,5500.0
2010-10-20 14:00:00,102.94,102.99,102.76,102.76,8200.0,59.879,59.9081,59.7743,59.7743,8200.0
2010-10-20 14:05:00,102.78,102.94,102.78,102.81,7400.0,59.7859,59.879,59.7859,59.8034,7400.0
2010-10-20 14:10:00,102.82,102.94,102.79,102.88,3000.0,59.8092,59.879,59.7918,59.8441,3000.0
2010-10-20 14:15:00,102.92,103.07,102.91,103.02,9000.0,59.8674,59.9546,59.8616,59.9255,9000.0
2010-10-20 14:20:00,103.01,103.08,102.95,103.06,3800.0,59.9197,59.9604,59.8848,59.9488,3800.0
2010-10-20 14:25:00,103.04,103.16,103.03,103.05,3600.0,59.9372,60.007,59.9314,59.943,3600.0
2010-10-20 14:30:00,103.11,103.2,103.1,103.1,6200.0,59.9779,60.0302,59.9721,59.9721,6200.0
2010-10-20 14:35:00,103.14,103.19,103.04,103.04,2800.0,59.9953,60.0244,59.9372,59.9372,2800.0
2010-10-20 14:40:00,103.09,103.15,103.06,103.11,2800.0,59.9663,60.0012,59.9488,59.9779,2800.0
2010-10-20 14:45:00,103.16,103.16,102.94,102.97,5500.0,60.007,60.007,59.879,59.8965,5500.0
2010-10-20 14:50:00,102.93,102.99,102.9,102.96,2900.0,59.8732,59.9081,59.8557,59.8906,2900.0
2010-10-20 14:55:00,102.96,103.0,102.9,103.0,6200.0,59.8906,59.9139,59.8557,59.9139,6200.0
2010-10-20 15:00:00,103.0,103.04,102.9,102.97,8200.0,59.9139,59.9372,59.8557,59.8965,8200.0
2010-10-20 15:05:00,102.93,102.96,102.84,102.9,9100.0,59.8732,59.8906,59.8208,59.8557,9100.0
2010-10-20 15:10:00,102.89,102.92,102.76,102.8,5200.0,59.8499,59.8674,59.7743,59.7976,5200.0
2010-10-20 15:15:00,102.79,102.91,102.77,102.86,3700.0,59.7918,59.8616,59.7801,59.8325,3700.0
2010-10-20 15:20:00,102.89,102.99,102.86,102.94,5300.0,59.8499,59.9081,59.8325,59.879,5300.0
2010-10-20 15:25:00,102.94,102.97,102.91,102.96,5200.0,59.879,59.8965,59.8616,59.8906,5200.0
2010-10-20 15:30:00,102.96,102.96,102.83,102.87,13700.0,59.8906,59.8906,59.815,59.8383,13700.0
2010-10-20 15:35:00,102.85,102.92,102.52,102.52,27000.0,59.8267,59.8674,59.6347,59.6347,27000.0
2010-10-20 15:40:00,102.51,102.56,102.38,102.43,13500.0,59.6289,59.658,59.5533,59.5823,13500.0
2010-10-20 15:45:00,102.43,102.84,102.42,102.78,30300.0,59.5823,59.8208,59.5765,59.7859,30300.0
2010-10-20 15:50:00,102.75,102.83,102.28,102.28,34100.0,59.7685,59.815,59.4951,59.4951,34100.0
2010-10-20 15:55:00,102.27,102.59,102.27,102.54,72800.0,59.4893,59.6754,59.4893,59.6463,72800.0
2010-10-21 09:30:00,103.22,103.22,102.97,103.09,7800.0,60.0419,60.0419,59.8965,59.9663,7800.0
2010-10-21 09:35:00,103.0,103.51,103.0,103.51,5800.0,59.9139,60.2106,59.9139,60.2106,5800.0
2010-10-21 09:40:00,103.51,103.51,103.35,103.35,4500.0,60.2106,60.2106,60.1175,60.1175,4500.0
2010-10-21 09:45:00,103.38,103.38,103.11,103.18,3900.0,60.1349,60.1349,59.9779,60.0186,3900.0
2010-10-21 09:50:00,103.14,103.15,102.94,102.94,5500.0,59.9953,60.0012,59.879,59.879,5500.0
2010-10-21 09:55:00,102.89,103.02,102.85,102.9,4200.0,59.8499,59.9255,59.8267,59.8557,4200.0
2010-10-21 10:00:00,102.93,103.02,102.69,102.95,14100.0,59.8732,59.9255,59.7336,59.8848,14100.0
2010-10-21 10:05:00,102.93,103.36,102.73,103.33,13100.0,59.8732,60.1233,59.7568,60.1059,13100.0
2010-10-21 10:10:00,103.33,103.49,103.23,103.49,6500.0,60.1059,60.1989,60.0477,60.1989,6500.0
2010-10-21 10:15:00,103.41,103.59,103.4,103.54,8000.0,60.1524,60.2571,60.1466,60.228,8000.0
2010-10-21 10:20:00,103.53,103.57,103.35,103.35,6400.0,60.2222,60.2455,60.1175,60.1175,6400.0
2010-10-21 10:25:00,103.37,103.39,102.98,103.04,4300.0,60.1291,60.1408,59.9023,59.9372,4300.0
2010-10-21 10:30:00,103.08,103.16,103.08,103.13,2000.0,59.9604,60.007,59.9604,59.9895,2000.0
2010-10-21 10:35:00,103.19,103.36,103.17,103.34,2200.0,60.0244,60.1233,60.0128,60.1117,2200.0
2010-10-21 10:40:00,103.39,103.61,103.39,103.52,4800.0,60.1408,60.2687,60.1408,60.2164,4800.0
2010-10-21 10:45:00,103.5,103.52,103.38,103.49,3800.0,60.2047,60.2164,60.1349,60.1989,3800.0
2010-10-21 10:50:00,103.51,103.51,103.37,103.37,2500.0,60.2106,60.2106,60.1291,60.1291,2500.0
2010-10-21 10:55:00,103.42,103.6,103.37,103.6,3500.0,60.1582,60.2629,60.1291,60.2629,3500.0
2010-10-21 11:00:00,103.57,103.6,103.41,103.45,3500.0,60.2455,60.2629,60.1524,60.1757,3500.0
2010-10-21 11:05:00,103.43,103.46,103.32,103.32,1700.0,60.164,60.1815,60.1,60.1,1700.0
2010-10-21 11:10:00,103.31,103.36,103.22,103.29,3700.0,60.0942,60.1233,60.0419,60.0826,3700.0
2010-10-21 11:15:00,103.3,103.37,103.11,103.22,4800.0,60.0884,60.1291,59.9779,60.0419,4800.0
2010-10-21 11:20:00,103.26,103.46,103.24,103.37,3300.0,60.0651,60.1815,60.0535,60.1291,3300.0
2010-10-21 11:25:00,103.32,103.42,103.2,103.42,7800.0,60.1,60.1582,60.0302,60.1582,7800.0
2010-10-21 11:30:00,103.42,103.42,103.34,103.37,2600.0,60.1582,60.1582,60.1117,60.1291,2600.0
2010-10-21 11:35:00,103.33,103.37,103.0,103.01,7800.0,60.1059,60.1291,59.9139,59.9197,7800.0
2010-10-21 11:40:00,102.99,103.04,102.79,102.97,5900.0,59.9081,59.9372,59.7918,59.8965,5900.0
2010-10-21 11:45:00,103.0,103.14,102.92,103.06,3000.0,59.9139,59.9953,59.8674,59.9488,3000.0
2010-10-21 11:50:00,103.04,103.11,103.0,103.0,4300.0,59.9372,59.9779,59.9139,59.9139,4300.0
2010-10-21 11:55:00,103.08,103.28,103.07,103.28,4800.0,59.9604,60.0768,59.9546,60.0768,4800.0
2010-10-21 12:00:00,103.24,103.26,103.13,103.26,3200.0,60.0535,60.0651,59.9895,60.0651,3200.0
2010-10-21 12:05:00,103.26,103.32,103.18,103.18,4200.0,60.0651,60.1,60.0186,60.0186,4200.0
2010-10-21 12:10:00,103.14,103.17,102.88,102.9,4800.0,59.9953,60.0128,59.8441,59.8557,4800.0
2010-10-21 12:15:00,102.89,102.98,102.84,102.98,4000.0,59.8499,59.9023,59.8208,59.9023,4000.0
2010-10-21 12:20:00,102.97,102.99,102.95,102.99,2200.0,59.8965,59.9081,59.8848,59.9081,2200.0
2010-10-21 12:25:00,103.0,103.01,102.92,103.0,2300.0,59.9139,59.9197,59.8674,59.9139,2300.0
2010-10-21 12:30:00,102.98,103.01,102.91,102.91,2300.0,59.9023,59.9197,59.8616,59.8616,2300.0
2010-10-21 12:35:00,102.82,102.88,102.76,102.84,5100.0,59.8092,59.8441,59.7743,59.8208,5100.0
2010-10-21 12:40:00,102.82,102.94,102.82,102.93,3200.0,59.8092,59.879,59.8092,59.8732,3200.0
2010-10-21 12:45:00,102.93,102.93,102.83,102.87,3300.0,59.8732,59.8732,59.815,59.8383,3300.0
2010-10-21 12:50:00,102.86,102.96,102.86,102.91,1400.0,59.8325,59.8906,59.8325,59.8616,1400.0
2010-10-21 12:55:00,102.94,103.04,102.94,103.04,1900.0,59.879,59.9372,59.879,59.9372,1900.0
2010-10-21 13:00:00,103.05,103.21,103.0,103.19,3700.0,59.943,60.0361,59.9139,60.0244,3700.0
2010-10-21 13:05:00,103.19,103.21,103.1,103.1,1000.0,60.0244,60.0361,59.9721,59.9721,1000.0
2010-10-21 13:10:00,103.09,103.23,103.09,103.23,2500.0,59.9663,60.0477,59.9663,60.0477,2500.0
2010-10-21 13:15:00,103.21,103.21,103.16,103.16,300.0,60.0361,60.0361,60.007,60.007,300.0
2010-10-21 13:20:00,103.13,103.13,102.93,102.99,3600.0,59.9895,59.9895,59.8732,59.9081,3600.0
2010-10-21 13:25:00,103.01,103.13,102.98,103.13,1700.0,59.9197,59.9895,59.9023,59.9895,1700.0
2010-10-21 13:30:00,103.1,103.1,102.82,102.9,5300.0,59.9721,59.9721,59.8092,59.8557,5300.0
2010-10-21 13:35:00,102.89,103.0,102.84,102.87,2300.0,59.8499,59.9139,59.8208,59.8383,2300.0
2010-10-21 13:40:00,102.88,102.9,102.74,102.83,6700.0,59.8441,59.8557,59.7627,59.815,6700.0
2010-10-21 13:45:00,102.81,102.82,102.5,102.57,5000.0,59.8034,59.8092,59.6231,59.6638,5000.0
2010-10-21 13:50:00,102.56,102.66,102.44,102.44,5200.0,59.658,59.7161,59.5882,59.5882,5200.0
2010-10-21 13:55:00,102.49,102.56,102.38,102.44,5400.0,59.6172,59.658,59.5533,59.5882,5400.0
2010-10-21 14:00:00,102.34,102.42,102.3,102.42,5300.0,59.53,59.5765,59.5067,59.5765,5300.0
2010-10-21 14:05:00,102.44,102.45,102.36,102.4,3100.0,59.5882,59.594,59.5416,59.5649,3100.0
2010-10-21 14:10:00,102.39,102.62,102.39,102.57,5100.0,59.5591,59.6929,59.5591,59.6638,5100.0
2010-10-21 14:15:00,102.57,102.59,102.48,102.57,2900.0,59.6638,59.6754,59.6114,59.6638,2900.0
2010-10-21 14:20:00,102.58,102.58,102.41,102.41,4000.0,59.6696,59.6696,59.5707,59.5707,4000.0
2010-10-21 14:25:00,102.46,102.67,102.46,102.67,3600.0,59.5998,59.7219,59.5998,59.7219,3600.0
2010-10-21 14:30:00,102.63,102.64,102.49,102.51,7100.0,59.6987,59.7045,59.6172,59.6289,7100.0
2010-10-21 14:35:00,102.54,102.56,102.41,102.41,10000.0,59.6463,59.658,59.5707,59.5707,10000.0
2010-10-21 14:40:00,102.41,102.42,102.29,102.34,6600.0,59.5707,59.5765,59.5009,59.53,6600.0
2010-10-21 14:45:00,102.4,102.41,102.25,102.26,3600.0,59.5649,59.5707,59.4776,59.4835,3600.0
2010-10-21 14:50:00,102.28,102.43,102.2,102.39,6300.0,59.4951,59.5823,59.4486,59.5591,6300.0
2010-10-21 14:55:00,102.4,102.49,102.36,102.44,4300.0,59.5649,59.6172,59.5416,59.5882,4300.0
2010-10-21 15:00:00,102.45,102.64,102.45,102.57,5600.0,59.594,59.7045,59.594,59.6638,5600.0
2010-10-21 15:05:00,102.55,102.6,102.48,102.48,4300.0,59.6521,59.6812,59.6114,59.6114,4300.0
2010-10-21 15:10:00,102.5,102.63,102.43,102.63,8500.0,59.6231,59.6987,59.5823,59.6987,8500.0
2010-10-21 15:15:00,102.64,102.9,102.62,102.87,7800.0,59.7045,59.8557,59.6929,59.8383,7800.0
2010-10-21 15:20:00,102.82,102.94,102.82,102.94,4500.0,59.8092,59.879,59.8092,59.879,4500.0
2010-10-21 15:25:00,102.94,103.0,102.92,102.96,2900.0,59.879,59.9139,59.8674,59.8906,2900.0
2010-10-21 15:30:00,103.01,103.05,102.8,102.85,7700.0,59.9197,59.943,59.7976,59.8267,7700.0
2010-10-21 15:35:00,102.79,103.03,102.79,102.99,3600.0,59.7918,59.9314,59.7918,59.9081,3600.0
2010-10-21 15:40:00,103.0,103.01,102.85,102.87,5200.0,59.9139,59.9197,59.8267,59.8383,5200.0
2010-10-21 15:45:00,102.83,102.86,102.71,102.86,11800.0,59.815,59.8325,59.7452,59.8325,11800.0
2010-10-21 15:50:00,102.84,102.85,102.76,102.85,8600.0,59.8208,59.8267,59.7743,59.8267,8600.0
2010-10-21 15:55:00,102.84,102.9,102.78,102.87,29800.0,59.8208,59.8557,59.7859,59.8383,29800.0
2010-10-22 09:30:00,103.03,103.25,102.83,103.19,10600.0,59.9314,60.0593,59.815,60.0244,10600.0
2010-10-22 09:35:00,103.21,103.84,103.14,103.69,10100.0,60.0361,60.4025,59.9953,60.3153,10100.0
2010-10-22 09:40:00,103.79,103.81,103.52,103.75,8400.0,60.3734,60.3851,60.2164,60.3502,8400.0
2010-10-22 09:45:00,103.8,104.0,103.8,104.0,7600.0,60.3793,60.4956,60.3793,60.4956,7600.0
2010-10-22 09:50:00,103.94,103.97,103.7,103.75,8200.0,60.4607,60.4781,60.3211,60.3502,8200.0
2010-10-22 09:55:00,103.73,103.88,103.7,103.82,8700.0,60.3385,60.4258,60.3211,60.3909,8700.0
2010-10-22 10:00:00,103.85,103.89,103.65,103.66,9600.0,60.4083,60.4316,60.292,60.2978,9600.0
2010-10-22 10:05:00,103.66,103.72,103.61,103.72,6500.0,60.2978,60.3327,60.2687,60.3327,6500.0
2010-10-22 10:10:00,103.71,103.73,103.54,103.57,24100.0,60.3269,60.3385,60.228,60.2455,24100.0
2010-10-22 10:15:00,103.57,103.59,103.38,103.44,10200.0,60.2455,60.2571,60.1349,60.1698,10200.0
2010-10-22 10:20:00,103.44,103.46,103.32,103.33,7800.0,60.1698,60.1815,60.1,60.1059,7800.0
2010-10-22 10:25:00,103.32,103.45,103.27,103.41,6000.0,60.1,60.1757,60.071,60.1524,6000.0
2010-10-22 10:30:00,103.44,103.48,103.38,103.4,3400.0,60.1698,60.1931,60.1349,60.1466,3400.0
2010-10-22 10:35:00,103.45,103.46,103.38,103.42,5500.0,60.1757,60.1815,60.1349,60.1582,5500.0
2010-10-22 10:40:00,103.41,103.41,103.26,103.27,3600.0,60.1524,60.1524,60.0651,60.071,3600.0
2010-10-22 10:45:00,103.29,103.31,103.22,103.26,3700.0,60.0826,60.0942,60.0419,60.0651,3700.0
2010-10-22 10:50:00,103.25,103.33,103.2,103.26,8400.0,60.0593,60.1059,60.0302,60.0651,8400.0
2010-10-22 10:55:00,103.29,103.31,103.19,103.23,4400.0,60.0826,60.0942,60.0244,60.0477,4400.0
2010-10-22 11:00:00,103.22,103.22,103.02,103.14,9900.0,60.0419,60.0419,59.9255,59.9953,9900.0
2010-10-22 11:05:00,103.13,103.34,103.08,103.32,16400.0,59.9895,60.1117,59.9604,60.1,16400.0
2010-10-22 11:10:00,103.33,103.39,103.26,103.3,7000.0,60.1059,60.1408,60.0651,60.0884,7000.0
2010-10-22 11:15:00,103.26,103.43,103.25,103.43,9900.0,60.0651,60.164,60.0593,60.164,9900.0
2010-10-22 11:20:00,103.43,103.46,103.33,103.33,6800.0,60.164,60.1815,60.1059,60.1059,6800.0
2010-10-22 11:25:00,103.29,103.3,103.23,103.23,4400.0,60.0826,60.0884,60.0477,60.0477,4400.0
2010-10-22 11:30:00,103.21,103.32,103.07,103.08,10600.0,60.0361,60.1,59.9546,59.9604,10600.0
2010-10-22 11:35:00,103.1,103.14,103.05,103.06,4300.0,59.9721,59.9953,59.943,59.9488,4300.0
2010-10-22 11:40:00,103.02,103.02,102.9,102.9,3000.0,59.9255,59.9255,59.8557,59.8557,3000.0
2010-10-22 11:45:00,102.91,102.93,102.75,102.75,5500.0,59.8616,59.8732,59.7685,59.7685,5500.0
2010-10-22 11:50:00,102.79,102.79,102.62,102.62,6400.0,59.7918,59.7918,59.6929,59.6929,6400.0
2010-10-22 11:55:00,102.61,102.61,102.45,102.45,11000.0,59.687,59.687,59.594,59.594,11000.0
2010-10-22 12:00:00,102.44,102.46,102.41,102.42,3700.0,59.5882,59.5998,59.5707,59.5765,3700.0
2010-10-22 12:05:00,102.45,102.63,102.39,102.44,12100.0,59.594,59.6987,59.5591,59.5882,12100.0
2010-10-22 12:10:00,102.44,102.5,102.4,102.42,3500.0,59.5882,59.6231,59.5649,59.5765,3500.0
2010-10-22 12:15:00,102.46,102.46,102.42,102.43,1000.0,59.5998,59.5998,59.5765,59.5823,1000.0
2010-10-22 12:20:00,102.45,102.45,102.35,102.35,7000.0,59.594,59.594,59.5358,59.5358,7000.0
2010-10-22 12:25:00,102.4,102.54,102.4,102.46,7100.0,59.5649,59.6463,59.5649,59.5998,7100.0
2010-10-22 12:30:00,102.5,102.61,102.44,102.49,12300.0,59.6231,59.687,59.5882,59.6172,12300.0
2010-10-22 12:35:00,102.49,102.54,102.49,102.51,4800.0,59.6172,59.6463,59.6172,59.6289,4800.0
2010-10-22 12:40:00,102.51,102.51,102.45,102.47,3200.0,59.6289,59.6289,59.594,59.6056,3200.0
2010-10-22 12:45:00,102.47,102.48,102.45,102.46,2600.0,59.6056,59.6114,59.594,59.5998,2600.0
2010-10-22 12:50:00,102.46,102.47,102.42,102.42,1800.0,59.5998,59.6056,59.5765,59.5765,1800.0
2010-10-22 12:55:00,102.36,102.45,102.33,102.44,2500.0,59.5416,59.594,59.5242,59.5882,2500.0
2010-10-22 13:00:00,102.43,102.44,102.38,102.41,5100.0,59.5823,59.5882,59.5533,59.5707,5100.0
2010-10-22 13:05:00,102.43,102.46,102.41,102.43,5400.0,59.5823,59.5998,59.5707,59.5823,5400.0
2010-10-22 13:10:00,102.43,102.5,102.42,102.47,5500.0,59.5823,59.6231,59.5765,59.6056,5500.0
2010-10-22 13:15:00,102.47,102.49,102.43,102.45,11900.0,59.6056,59.6172,59.5823,59.594,11900.0
2010-10-22 13:20:00,102.46,102.51,102.43,102.47,9000.0,59.5998,59.6289,59.5823,59.6056,9000.0
2010-10-22 13:25:00,102.48,102.5,102.47,102.47,4300.0,59.6114,59.6231,59.6056,59.6056,4300.0
2010-10-22 13:30:00,102.48,102.5,102.43,102.43,6300.0,59.6114,59.6231,59.5823,59.5823,6300.0
2010-10-22 13:35:00,102.43,102.46,102.4,102.4,6500.0,59.5823,59.5998,59.5649,59.5649,6500.0
2010-10-22 13:40:00,102.38,102.44,102.37,102.37,4400.0,59.5533,59.5882,59.5474,59.5474,4400.0
2010-10-22 13:45:00,102.4,102.44,102.37,102.39,5700.0,59.5649,59.5882,59.5474,59.5591,5700.0
2010-10-22 13:50:00,102.4,102.42,102.35,102.4,2700.0,59.5649,59.5765,59.5358,59.5649,2700.0
2010-10-22 13:55:00,102.39,102.48,102.39,102.47,4000.0,59.5591,59.6114,59.5591,59.6056,4000.0
2010-10-22 14:00:00,102.46,102.51,102.46,102.5,4500.0,59.5998,59.6289,59.5998,59.6231,4500.0
2010-10-22 14:05:00,102.51,102.59,102.5,102.59,6300.0,59.6289,59.6754,59.6231,59.6754,6300.0
2010-10-22 14:10:00,102.59,102.64,102.59,102.63,5500.0,59.6754,59.7045,59.6754,59.6987,5500.0
2010-10-22 14:15:00,102.64,102.66,102.63,102.64,9900.0,59.7045,59.7161,59.6987,59.7045,9900.0
2010-10-22 14:20:00,102.64,102.64,102.58,102.6,7800.0,59.7045,59.7045,59.6696,59.6812,7800.0
2010-10-22 14:25:00,102.6,102.63,102.53,102.61,6100.0,59.6812,59.6987,59.6405,59.687,6100.0
2010-10-22 14:30:00,102.61,102.63,102.58,102.58,9600.0,59.687,59.6987,59.6696,59.6696,9600.0
2010-10-22 14:35:00,102.59,102.72,102.59,102.66,6600.0,59.6754,59.751,59.6754,59.7161,6600.0
2010-10-22 14:40:00,102.68,102.7,102.62,102.63,8000.0,59.7278,59.7394,59.6929,59.6987,8000.0
2010-10-22 14:45:00,102.63,102.7,102.61,102.68,4300.0,59.6987,59.7394,59.687,59.7278,4300.0
2010-10-22 14:50:00,102.69,102.71,102.61,102.61,2700.0,59.7336,59.7452,59.687,59.687,2700.0
2010-10-22 14:55:00,102.62,102.68,102.6,102.66,4100.0,59.6929,59.7278,59.6812,59.7161,4100.0
2010-10-22 15:00:00,102.64,102.72,102.59,102.71,6100.0,59.7045,59.751,59.6754,59.7452,6100.0
2010-10-22 15:05:00,102.7,102.9,102.7,102.86,12800.0,59.7394,59.8557,59.7394,59.8325,12800.0
2010-10-22 15:10:00,102.86,102.88,102.8,102.84,8400.0,59.8325,59.8441,59.7976,59.8208,8400.0
2010-10-22 15:15:00,102.84,102.9,102.83,102.86,11900.0,59.8208,59.8557,59.815,59.8325,11900.0
2010-10-22 15:20:00,102.86,102.92,102.85,102.85,13400.0,59.8325,59.8674,59.8267,59.8267,13400.0
2010-10-22 15:25:00,102.87,102.93,102.85,102.86,17100.0,59.8383,59.8732,59.8267,59.8325,17100.0
2010-10-22 15:30:00,102.87,102.89,102.81,102.82,16100.0,59.8383,59.8499,59.8034,59.8092,16100.0
2010-10-22 15:35:00,102.82,102.83,102.79,102.8,10700.0,59.8092,59.815,59.7918,59.7976,10700.0
2010-10-22 15:40:00,102.8,102.82,102.77,102.77,17400.0,59.7976,59.8092,59.7801,59.7801,17400.0
2010-10-22 15:45:00,102.79,102.84,102.77,102.84,22700.0,59.7918,59.8208,59.7801,59.8208,22700.0
2010-10-22 15:50:00,102.85,102.97,102.82,102.95,23300.0,59.8267,59.8965,59.8092,59.8848,23300.0
2010-10-22 15:55:00,102.96,103.08,102.96,103.07,48600.0,59.8906,59.9604,59.8906,59.9546,48600.0
2010-10-25 09:30:00,103.69,103.7,103.24,103.7,6100.0,60.3153,60.3211,60.0535,60.3211,6100.0
2010-10-25 09:35:00,103.59,103.67,103.37,103.6,4800.0,60.2571,60.3036,60.1291,60.2629,4800.0
2010-10-25 09:40:00,103.69,103.73,103.38,103.65,7600.0,60.3153,60.3385,60.1349,60.292,7600.0
2010-10-25 09:45:00,103.7,103.87,103.4,103.4,5000.0,60.3211,60.42,60.1466,60.1466,5000.0
2010-10-25 09:50:00,103.46,103.56,103.26,103.26,9100.0,60.1815,60.2397,60.0651,60.0651,9100.0
2010-10-25 09:55:00,103.35,103.46,103.18,103.28,11400.0,60.1175,60.1815,60.0186,60.0768,11400.0
2010-10-25 10:00:00,103.4,103.53,103.24,103.32,20100.0,60.1466,60.2222,60.0535,60.1,20100.0
2010-10-25 10:05:00,103.39,103.46,103.2,103.23,7800.0,60.1408,60.1815,60.0302,60.0477,7800.0
2010-10-25 10:10:00,103.26,103.37,103.07,103.13,8600.0,60.0651,60.1291,59.9546,59.9895,8600.0
2010-10-25 10:15:00,103.06,103.11,102.98,103.05,7600.0,59.9488,59.9779,59.9023,59.943,7600.0
2010-10-25 10:20:00,103.03,103.1,103.0,103.08,5300.0,59.9314,59.9721,59.9139,59.9604,5300.0
2010-10-25 10:25:00,103.11,103.16,103.06,103.06,3900.0,59.9779,60.007,59.9488,59.9488,3900.0
2010-10-25 10:30:00,103.15,103.25,102.98,102.98,12300.0,60.0012,60.0593,59.9023,59.9023,12300.0
2010-10-25 10:35:00,102.97,102.97,102.74,102.9,16200.0,59.8965,59.8965,59.7627,59.8557,16200.0
2010-10-25 10:40:00,102.87,102.87,102.7,102.81,5200.0,59.8383,59.8383,59.7394,59.8034,5200.0
2010-10-25 10:45:00,102.83,102.89,102.74,102.82,4900.0,59.815,59.8499,59.7627,59.8092,4900.0
2010-10-25 10:50:00,102.82,102.82,102.64,102.75,4400.0,59.8092,59.8092,59.7045,59.7685,4400.0
2010-10-25 10:55:00,102.76,102.77,102.59,102.59,5100.0,59.7743,59.7801,59.6754,59.6754,5100.0
2010-10-25 11:00:00,102.56,102.61,102.4,102.44,5300.0,59.658,59.687,59.5649,59.5882,5300.0
2010-10-25 11:05:00,102.44,102.51,102.38,102.44,7100.0,59.5882,59.6289,59.5533,59.5882,7100.0
2010-10-25 11:10:00,102.43,102.58,102.4,102.46,12900.0,59.5823,59.6696,59.5649,59.5998,12900.0
2010-10-25 11:15:00,102.48,102.48,102.33,102.39,11900.0,59.6114,59.6114,59.5242,59.5591,11900.0
2010-10-25 11:20:00,102.43,102.51,102.39,102.46,12900.0,59.5823,59.6289,59.5591,59.5998,12900.0
2010-10-25 11:25:00,102.46,102.53,102.43,102.53,7600.0,59.5998,59.6405,59.5823,59.6405,7600.0
2010-10-25 11:30:00,102.54,102.58,102.5,102.58,7200.0,59.6463,59.6696,59.6231,59.6696,7200.0
2010-10-25 11:35:00,102.58,102.58,102.46,102.52,3200.0,59.6696,59.6696,59.5998,59.6347,3200.0
2010-10-25 11:40:00,102.5,102.54,102.49,102.52,4200.0,59.6231,59.6463,59.6172,59.6347,4200.0
2010-10-25 11:45:00,102.54,102.62,102.52,102.53,4900.0,59.6463,59.6929,59.6347,59.6405,4900.0
2010-10-25 11:50:00,102.51,102.54,102.46,102.46,4300.0,59.6289,59.6463,59.5998,59.5998,4300.0
2010-10-25 11:55:00,102.46,102.46,102.36,102.38,3500.0,59.5998,59.5998,59.5416,59.5533,3500.0
2010-10-25 12:00:00,102.39,102.41,102.26,102.29,2400.0,59.5591,59.5707,59.4835,59.5009,2400.0
2010-10-25 12:05:00,102.29,102.29,102.14,102.2,8200.0,59.5009,59.5009,59.4137,59.4486,8200.0
2010-10-25 12:10:00,102.19,102.22,102.17,102.2,4600.0,59.4427,59.4602,59.4311,59.4486,4600.0
2010-10-25 12:15:00,102.18,102.2,102.13,102.13,5300.0,59.4369,59.4486,59.4078,59.4078,5300.0
2010-10-25 12:20:00,102.1,102.25,102.04,102.19,22900.0,59.3904,59.4776,59.3555,59.4427,22900.0
2010-10-25 12:25:00,102.19,102.22,102.17,102.17,3600.0,59.4427,59.4602,59.4311,59.4311,3600.0
2010-10-25 12:30:00,102.18,102.23,102.15,102.15,6300.0,59.4369,59.466,59.4195,59.4195,6300.0
2010-10-25 12:35:00,102.18,102.26,102.16,102.22,6000.0,59.4369,59.4835,59.4253,59.4602,6000.0
2010-10-25 12:40:00,102.2,102.31,102.2,102.24,6600.0,59.4486,59.5125,59.4486,59.4718,6600.0
2010-10-25 12:45:00,102.26,102.29,102.18,102.18,4600.0,59.4835,59.5009,59.4369,59.4369,4600.0
2010-10-25 12:50:00,102.2,102.21,102.1,102.13,6500.0,59.4486,59.4544,59.3904,59.4078,6500.0
2010-10-25 12:55:00,102.13,102.14,102.04,102.04,4900.0,59.4078,59.4137,59.3555,59.3555,4900.0
2010-10-25 13:00:00,102.06,102.14,102.04,102.14,6600.0,59.3671,59.4137,59.3555,59.4137,6600.0
2010-10-25 13:05:00,102.16,102.24,102.13,102.13,4300.0,59.4253,59.4718,59.4078,59.4078,4300.0
2010-10-25 13:10:00,102.15,102.22,102.12,102.19,10400.0,59.4195,59.4602,59.402,59.4427,10400.0
2010-10-25 13:15:00,102.2,102.25,102.17,102.22,4900.0,59.4486,59.4776,59.4311,59.4602,4900.0
2010-10-25 13:20:00,102.24,102.27,102.2,102.22,6600.0,59.4718,59.4893,59.4486,59.4602,6600.0
2010-10-25 13:25:00,102.19,102.3,102.18,102.27,7100.0,59.4427,59.5067,59.4369,59.4893,7100.0
2010-10-25 13:30:00,102.28,102.35,102.26,102.35,10800.0,59.4951,59.5358,59.4835,59.5358,10800.0
2010-10-25 13:35:00,102.35,102.39,102.35,102.37,6500.0,59.5358,59.5591,59.5358,59.5474,6500.0
2010-10-25 13:40:00,102.38,102.41,102.38,102.41,10500.0,59.5533,59.5707,59.5533,59.5707,10500.0
2010-10-25 13:45:00,102.41,102.48,102.4,102.42,11900.0,59.5707,59.6114,59.5649,59.5765,11900.0
2010-10-25 13:50:00,102.41,102.42,102.32,102.36,3800.0,59.5707,59.5765,59.5184,59.5416,3800.0
2010-10-25 13:55:00,102.35,102.38,102.24,102.31,4700.0,59.5358,59.5533,59.4718,59.5125,4700.0
2010-10-25 14:00:00,102.33,102.39,102.31,102.36,5600.0,59.5242,59.5591,59.5125,59.5416,5600.0
2010-10-25 14:05:00,102.35,102.43,102.33,102.42,5600.0,59.5358,59.5823,59.5242,59.5765,5600.0
2010-10-25 14:10:00,102.42,102.45,102.37,102.37,5900.0,59.5765,59.594,59.5474,59.5474,5900.0
2010-10-25 14:15:00,102.39,102.41,102.34,102.36,4300.0,59.5591,59.5707,59.53,59.5416,4300.0
2010-10-25 14:20:00,102.35,102.55,102.34,102.46,8000.0,59.5358,59.6521,59.53,59.5998,8000.0
2010-10-25 14:25:00,102.5,102.55,102.49,102.55,4000.0,59.6231,59.6521,59.6172,59.6521,4000.0
2010-10-25 14:30:00,102.55,102.61,102.48,102.52,11000.0,59.6521,59.687,59.6114,59.6347,11000.0
2010-10-25 14:35:00,102.55,102.55,102.34,102.52,8900.0,59.6521,59.6521,59.53,59.6347,8900.0
2010-10-25 14:40:00,102.5,102.5,102.39,102.41,7000.0,59.6231,59.6231,59.5591,59.5707,7000.0
2010-10-25 14:45:00,102.44,102.49,102.4,102.46,4700.0,59.5882,59.6172,59.5649,59.5998,4700.0
2010-10-25 14:50:00,102.46,102.57,102.44,102.45,18700.0,59.5998,59.6638,59.5882,59.594,18700.0
2010-10-25 14:55:00,102.49,102.54,102.44,102.52,16600.0,59.6172,59.6463,59.5882,59.6347,16600.0
2010-10-25 15:00:00,102.5,102.62,102.49,102.59,10700.0,59.6231,59.6929,59.6172,59.6754,10700.0
2010-10-25 15:05:00,102.6,102.68,102.55,102.65,7600.0,59.6812,59.7278,59.6521,59.7103,7600.0
2010-10-25 15:10:00,102.7,102.72,102.6,102.6,7600.0,59.7394,59.751,59.6812,59.6812,7600.0
2010-10-25 15:15:00,102.63,102.64,102.47,102.5,13700.0,59.6987,59.7045,59.6056,59.6231,13700.0
2010-10-25 15:20:00,102.5,102.69,102.5,102.69,12300.0,59.6231,59.7336,59.6231,59.7336,12300.0
2010-10-25 15:25:00,102.69,102.76,102.64,102.67,14200.0,59.7336,59.7743,59.7045,59.7219,14200.0
2010-10-25 15:30:00,102.66,102.74,102.56,102.56,14700.0,59.7161,59.7627,59.658,59.658,14700.0
2010-10-25 15:35:00,102.56,102.65,102.37,102.37,19900.0,59.658,59.7103,59.5474,59.5474,19900.0
2010-10-25 15:40:00,102.37,102.54,102.33,102.5,18400.0,59.5474,59.6463,59.5242,59.6231,18400.0
2010-10-25 15:45:00,102.5,102.51,102.32,102.43,49000.0,59.6231,59.6289,59.5184,59.5823,49000.0
2010-10-25 15:50:00,102.44,102.49,102.36,102.45,25300.0,59.5882,59.6172,59.5416,59.594,25300.0
2010-10-25 15:55:00,102.44,102.46,102.24,102.34,63000.0,59.5882,59.5998,59.4718,59.53,63000.0
2010-10-26 09:30:00,101.32,101.77,101.16,101.39,17000.0,58.9367,59.1984,58.8436,58.9774,17000.0
2010-10-26 09:35:00,101.41,101.63,101.37,101.63,7900.0,58.989,59.117,58.9658,59.117,7900.0
2010-10-26 09:40:00,101.56,101.59,101.33,101.45,10500.0,59.0763,59.0937,58.9425,59.0123,10500.0
2010-10-26 09:45:00,101.45,101.47,101.26,101.32,6100.0,59.0123,59.0239,58.9018,58.9367,6100.0
2010-10-26 09:50:00,101.27,101.28,101.06,101.1,8000.0,58.9076,58.9134,58.7854,58.8087,8000.0
2010-10-26 09:55:00,101.1,101.25,101.1,101.21,7000.0,58.8087,58.896,58.8087,58.8727,7000.0
2010-10-26 10:00:00,101.26,101.32,101.12,101.16,8700.0,58.9018,58.9367,58.8203,58.8436,8700.0
2010-10-26 10:05:00,101.19,101.21,100.94,101.03,9900.0,58.861,58.8727,58.7156,58.768,9900.0
2010-10-26 10:10:00,101.04,101.1,101.0,101.08,10400.0,58.7738,58.8087,58.7505,58.7971,10400.0
2010-10-26 10:15:00,101.1,101.41,101.1,101.41,11100.0,58.8087,58.989,58.8087,58.989,11100.0
2010-10-26 10:20:00,101.41,101.56,101.39,101.5,6300.0,58.989,59.0763,58.9774,59.0414,6300.0
2010-10-26 10:25:00,101.51,101.59,101.43,101.43,4400.0,59.0472,59.0937,59.0007,59.0007,4400.0
2010-10-26 10:30:00,101.43,101.47,101.41,101.41,4200.0,59.0007,59.0239,58.989,58.989,4200.0
2010-10-26 10:35:00,101.4,101.4,101.09,101.09,8700.0,58.9832,58.9832,58.8029,58.8029,8700.0
2010-10-26 10:40:00,101.08,101.13,101.04,101.06,4300.0,58.7971,58.8261,58.7738,58.7854,4300.0
2010-10-26 10:45:00,101.1,101.1,100.89,100.91,14500.0,58.8087,58.8087,58.6865,58.6982,14500.0
2010-10-26 10:50:00,100.92,101.08,100.91,100.98,5200.0,58.704,58.7971,58.6982,58.7389,5200.0
2010-10-26 10:55:00,100.96,101.16,100.96,101.16,6300.0,58.7273,58.8436,58.7273,58.8436,6300.0
2010-10-26 11:00:00,101.16,101.27,101.03,101.03,11300.0,58.8436,58.9076,58.768,58.768,11300.0
2010-10-26 11:05:00,101.06,101.07,100.84,100.86,6600.0,58.7854,58.7912,58.6575,58.6691,6600.0
2010-10-26 11:10:00,100.86,100.92,100.8,100.85,7800.0,58.6691,58.704,58.6342,58.6633,7800.0
2010-10-26 11:15:00,100.85,101.04,100.81,101.04,6500.0,58.6633,58.7738,58.64,58.7738,6500.0
2010-10-26 11:20:00,101.07,101.32,101.05,101.31,5800.0,58.7912,58.9367,58.7796,58.9309,5800.0
2010-10-26 11:25:00,101.32,101.32,101.23,101.3,5300.0,58.9367,58.9367,58.8843,58.925,5300.0
2010-10-26 11:30:00,101.3,101.3,101.21,101.21,4900.0,58.925,58.925,58.8727,58.8727,4900.0
2010-10-26 11:35:00,101.23,101.32,101.18,101.31,4800.0,58.8843,58.9367,58.8552,58.9309,4800.0
2010-10-26 11:40:00,101.29,101.29,101.21,101.26,3200.0,58.9192,58.9192,58.8727,58.9018,3200.0
2010-10-26 11:45:00,101.26,101.4,101.23,101.4,5400.0,58.9018,58.9832,58.8843,58.9832,5400.0
2010-10-26 11:50:00,101.38,101.5,101.38,101.48,5400.0,58.9716,59.0414,58.9716,59.0297,5400.0
2010-10-26 11:55:00,101.48,101.49,101.43,101.48,4800.0,59.0297,59.0356,59.0007,59.0297,4800.0
2010-10-26 12:00:00,101.47,101.54,101.42,101.47,6200.0,59.0239,59.0646,58.9948,59.0239,6200.0
2010-10-26 12:05:00,101.46,101.51,101.42,101.5,3700.0,59.0181,59.0472,58.9948,59.0414,3700.0
2010-10-26 12:10:00,101.51,101.55,101.49,101.55,4400.0,59.0472,59.0705,59.0356,59.0705,4400.0
2010-10-26 12:15:00,101.56,101.56,101.47,101.47,2600.0,59.0763,59.0763,59.0239,59.0239,2600.0
2010-10-26 12:20:00,101.48,101.49,101.46,101.49,2600.0,59.0297,59.0356,59.0181,59.0356,2600.0
2010-10-26 12:25:00,101.49,101.51,101.48,101.5,2900.0,59.0356,59.0472,59.0297,59.0414,2900.0
2010-10-26 12:30:00,101.49,101.54,101.49,101.52,3800.0,59.0356,59.0646,59.0356,59.053,3800.0
2010-10-26 12:35:00,101.52,101.52,101.41,101.41,6300.0,59.053,59.053,58.989,58.989,6300.0
2010-10-26 12:40:00,101.42,101.47,101.39,101.39,3200.0,58.9948,59.0239,58.9774,58.9774,3200.0
2010-10-26 12:45:00,101.41,101.48,101.37,101.48,3400.0,58.989,59.0297,58.9658,59.0297,3400.0
2010-10-26 12:50:00,101.49,101.52,101.49,101.49,3200.0,59.0356,59.053,59.0356,59.0356,3200.0
2010-10-26 12:55:00,101.49,101.51,101.42,101.51,3600.0,59.0356,59.0472,58.9948,59.0472,3600.0
2010-10-26 13:00:00,101.52,101.59,101.52,101.59,2600.0,59.053,59.0937,59.053,59.0937,2600.0
2010-10-26 13:05:00,101.58,101.61,101.56,101.59,5800.0,59.0879,59.1054,59.0763,59.0937,5800.0
2010-10-26 13:10:00,101.61,101.64,101.57,101.61,3400.0,59.1054,59.1228,59.0821,59.1054,3400.0
2010-10-26 13:15:00,101.63,101.63,101.47,101.51,3900.0,59.117,59.117,59.0239,59.0472,3900.0
2010-10-26 13:20:00,101.48,101.51,101.41,101.49,4800.0,59.0297,59.0472,58.989,59.0356,4800.0
2010-10-26 13:25:00,101.48,101.55,101.42,101.43,4200.0,59.0297,59.0705,58.9948,59.0007,4200.0
2010-10-26 13:30:00,101.48,101.57,101.44,101.53,4300.0,59.0297,59.0821,59.0065,59.0588,4300.0
2010-10-26 13:35:00,101.57,101.61,101.57,101.59,3300.0,59.0821,59.1054,59.0821,59.0937,3300.0
2010-10-26 13:40:00,101.59,101.71,101.57,101.71,5500.0,59.0937,59.1635,59.0821,59.1635,5500.0
2010-10-26 13:45:00,101.69,101.69,101.6,101.62,5100.0,59.1519,59.1519,59.0995,59.1112,5100.0
2010-10-26 13:50:00,101.63,101.72,101.54,101.57,9600.0,59.117,59.1693,59.0646,59.0821,9600.0
2010-10-26 13:55:00,101.55,101.67,101.53,101.67,7300.0,59.0705,59.1403,59.0588,59.1403,7300.0
2010-10-26 14:00:00,101.65,101.7,101.62,101.66,8300.0,59.1286,59.1577,59.1112,59.1344,8300.0
2010-10-26 14:05:00,101.66,101.71,101.59,101.59,8300.0,59.1344,59.1635,59.0937,59.0937,8300.0
2010-10-26 14:10:00,101.57,101.62,101.54,101.62,3900.0,59.0821,59.1112,59.0646,59.1112,3900.0
2010-10-26 14:15:00,101.62,101.66,101.55,101.59,5700.0,59.1112,59.1344,59.0705,59.0937,5700.0
2010-10-26 14:20:00,101.61,101.69,101.59,101.69,6600.0,59.1054,59.1519,59.0937,59.1519,6600.0
2010-10-26 14:25:00,101.64,101.73,101.63,101.73,5100.0,59.1228,59.1752,59.117,59.1752,5100.0
2010-10-26 14:30:00,101.7,101.73,101.55,101.58,9400.0,59.1577,59.1752,59.0705,59.0879,9400.0
2010-10-26 14:35:00,101.58,101.68,101.53,101.68,10200.0,59.0879,59.1461,59.0588,59.1461,10200.0
2010-10-26 14:40:00,101.67,101.69,101.58,101.58,7300.0,59.1403,59.1519,59.0879,59.0879,7300.0
2010-10-26 14:45:00,101.58,101.7,101.57,101.67,8500.0,59.0879,59.1577,59.0821,59.1403,8500.0
2010-10-26 14:50:00,101.66,101.74,101.64,101.72,6500.0,59.1344,59.181,59.1228,59.1693,6500.0
2010-10-26 14:55:00,101.7,101.79,101.67,101.67,4200.0,59.1577,59.2101,59.1403,59.1403,4200.0
2010-10-26 15:00:00,101.67,101.68,101.62,101.64,4500.0,59.1403,59.1461,59.1112,59.1228,4500.0
2010-10-26 15:05:00,101.69,101.7,101.6,101.6,8100.0,59.1519,59.1577,59.0995,59.0995,8100.0
2010-10-26 15:10:00,101.63,101.73,101.58,101.58,7700.0,59.117,59.1752,59.0879,59.0879,7700.0
2010-10-26 15:15:00,101.59,101.74,101.56,101.73,11300.0,59.0937,59.181,59.0763,59.1752,11300.0
2010-10-26 15:20:00,101.73,101.77,101.67,101.71,8400.0,59.1752,59.1984,59.1403,59.1635,8400.0
2010-10-26 15:25:00,101.72,101.85,101.72,101.72,9500.0,59.1693,59.245,59.1693,59.1693,9500.0
2010-10-26 15:30:00,101.7,101.74,101.66,101.7,8700.0,59.1577,59.181,59.1344,59.1577,8700.0
2010-10-26 15:35:00,101.73,101.75,101.61,101.63,10000.0,59.1752,59.1868,59.1054,59.117,10000.0
2010-10-26 15:40:00,101.65,101.67,101.54,101.56,14500.0,59.1286,59.1403,59.0646,59.0763,14500.0
2010-10-26 15:45:00,101.58,101.62,101.5,101.54,21000.0,59.0879,59.1112,59.0414,59.0646,21000.0
2010-10-26 15:50:00,101.56,101.6,101.5,101.51,19400.0,59.0763,59.0995,59.0414,59.0472,19400.0
2010-10-26 15:55:00,101.51,101.62,101.44,101.51,59800.0,59.0472,59.1112,59.0065,59.0472,59800.0
2010-10-27 09:30:00,100.78,101.2,100.78,101.09,13000.0,58.6226,58.8669,58.6226,58.8029,13000.0
2010-10-27 09:35:00,101.09,101.56,101.08,101.21,12800.0,58.8029,59.0763,58.7971,58.8727,12800.0
2010-10-27 09:40:00,101.22,101.39,101.2,101.27,9800.0,58.8785,58.9774,58.8669,58.9076,9800.0
2010-10-27 09:45:00,101.28,101.28,101.0,101.19,11700.0,58.9134,58.9134,58.7505,58.861,11700.0
2010-10-27 09:50:00,101.21,101.27,101.14,101.27,10700.0,58.8727,58.9076,58.832,58.9076,10700.0
2010-10-27 09:55:00,101.23,101.27,101.17,101.17,8000.0,58.8843,58.9076,58.8494,58.8494,8000.0
2010-10-27 10:00:00,101.21,101.33,101.0,101.1,4400.0,58.8727,58.9425,58.7505,58.8087,4400.0
2010-10-27 10:05:00,101.1,101.13,100.95,100.96,3600.0,58.8087,58.8261,58.7214,58.7273,3600.0
2010-10-27 10:10:00,101.01,101.15,101.01,101.08,5900.0,58.7563,58.8378,58.7563,58.7971,5900.0
2010-10-27 10:15:00,101.01,101.06,100.66,100.66,9300.0,58.7563,58.7854,58.5528,58.5528,9300.0
2010-10-27 10:20:00,100.71,100.76,100.49,100.5,6400.0,58.5818,58.6109,58.4539,58.4597,6400.0
2010-10-27 10:25:00,100.46,100.55,100.44,100.51,3500.0,58.4364,58.4888,58.4248,58.4655,3500.0
2010-10-27 10:30:00,100.52,100.58,100.41,100.41,10400.0,58.4713,58.5062,58.4073,58.4073,10400.0
2010-10-27 10:35:00,100.41,100.53,100.41,100.5,4200.0,58.4073,58.4771,58.4073,58.4597,4200.0
2010-10-27 10:40:00,100.47,100.6,100.45,100.57,4700.0,58.4422,58.5179,58.4306,58.5004,4700.0
2010-10-27 10:45:00,100.61,100.78,100.61,100.64,7500.0,58.5237,58.6226,58.5237,58.5411,7500.0
2010-10-27 10:50:00,100.62,100.68,100.45,100.56,5200.0,58.5295,58.5644,58.4306,58.4946,5200.0
2010-10-27 10:55:00,100.56,100.56,100.43,100.43,6800.0,58.4946,58.4946,58.419,58.419,6800.0
2010-10-27 11:00:00,100.47,100.5,100.38,100.4,4500.0,58.4422,58.4597,58.3899,58.4015,4500.0
2010-10-27 11:05:00,100.4,100.41,100.32,100.33,4500.0,58.4015,58.4073,58.355,58.3608,4500.0
2010-10-27 11:10:00,100.33,100.36,100.21,100.3,5100.0,58.3608,58.3782,58.291,58.3433,5100.0
2010-10-27 11:15:00,100.32,100.41,100.32,100.41,1900.0,58.355,58.4073,58.355,58.4073,1900.0
2010-10-27 11:20:00,100.41,100.42,100.34,100.39,7700.0,58.4073,58.4131,58.3666,58.3957,7700.0
2010-10-27 11:25:00,100.39,100.39,100.23,100.26,4500.0,58.3957,58.3957,58.3026,58.3201,4500.0
2010-10-27 11:30:00,100.27,100.27,100.18,100.26,6900.0,58.3259,58.3259,58.2735,58.3201,6900.0
2010-10-27 11:35:00,100.26,100.37,100.25,100.33,3200.0,58.3201,58.3841,58.3143,58.3608,3200.0
2010-10-27 11:40:00,100.34,100.39,100.33,100.34,2100.0,58.3666,58.3957,58.3608,58.3666,2100.0
2010-10-27 11:45:00,100.38,100.38,100.26,100.35,2700.0,58.3899,58.3899,58.3201,58.3724,2700.0
2010-10-27 11:50:00,100.35,100.43,100.35,100.42,1700.0,58.3724,58.419,58.3724,58.4131,1700.0
2010-10-27 11:55:00,100.43,100.44,100.31,100.32,4000.0,58.419,58.4248,58.3492,58.355,4000.0
2010-10-27 12:00:00,100.32,100.37,100.3,100.35,17100.0,58.355,58.3841,58.3433,58.3724,17100.0
2010-10-27 12:05:00,100.34,100.38,100.3,100.35,6100.0,58.3666,58.3899,58.3433,58.3724,6100.0
2010-10-27 12:10:00,100.31,100.35,100.25,100.25,3600.0,58.3492,58.3724,58.3143,58.3143,3600.0
2010-10-27 12:15:00,100.21,100.28,100.18,100.21,2400.0,58.291,58.3317,58.2735,58.291,2400.0
2010-10-27 12:20:00,100.19,100.23,100.1,100.18,2600.0,58.2794,58.3026,58.227,58.2735,2600.0
2010-10-27 12:25:00,100.17,100.23,100.11,100.15,2600.0,58.2677,58.3026,58.2328,58.2561,2600.0
2010-10-27 12:30:00,100.16,100.18,100.07,100.15,3500.0,58.2619,58.2735,58.2096,58.2561,3500.0
2010-10-27 12:35:00,100.16,100.2,100.12,100.18,5200.0,58.2619,58.2852,58.2386,58.2735,5200.0
2010-10-27 12:40:00,100.17,100.2,100.1,100.19,4400.0,58.2677,58.2852,58.227,58.2794,4400.0
2010-10-27 12:45:00,100.19,100.22,100.16,100.2,4700.0,58.2794,58.2968,58.2619,58.2852,4700.0
2010-10-27 12:50:00,100.21,100.22,100.18,100.18,2600.0,58.291,58.2968,58.2735,58.2735,2600.0
2010-10-27 12:55:00,100.18,100.18,100.1,100.1,5900.0,58.2735,58.2735,58.227,58.227,5900.0
2010-10-27 13:00:00,100.1,100.23,100.1,100.22,1700.0,58.227,58.3026,58.227,58.2968,1700.0
2010-10-27 13:05:00,100.21,100.22,100.17,100.17,2500.0,58.291,58.2968,58.2677,58.2677,2500.0
2010-10-27 13:10:00,100.15,100.18,100.09,100.1,7000.0,58.2561,58.2735,58.2212,58.227,7000.0
2010-10-27 13:15:00,100.09,100.11,99.95,100.02,6900.0,58.2212,58.2328,58.1398,58.1805,6900.0
2010-10-27 13:20:00,100.02,100.02,99.86,99.91,4800.0,58.1805,58.1805,58.0874,58.1165,4800.0
2010-10-27 13:25:00,99.92,99.95,99.8,99.94,6100.0,58.1223,58.1398,58.0525,58.1339,6100.0
2010-10-27 13:30:00,99.94,99.96,99.85,99.86,18500.0,58.1339,58.1456,58.0816,58.0874,18500.0
2010-10-27 13:35:00,99.87,99.87,99.79,99.79,13700.0,58.0932,58.0932,58.0467,58.0467,13700.0
2010-10-27 13:40:00,99.79,99.82,99.75,99.78,5700.0,58.0467,58.0641,58.0234,58.0409,5700.0
2010-10-27 13:45:00,99.78,99.81,99.76,99.81,6400.0,58.0409,58.0583,58.0292,58.0583,6400.0
2010-10-27 13:50:00,99.82,99.93,99.82,99.89,6700.0,58.0641,58.1281,58.0641,58.1049,6700.0
2010-10-27 13:55:00,99.89,100.01,99.87,100.0,4300.0,58.1049,58.1747,58.0932,58.1688,4300.0
2010-10-27 14:00:00,100.0,100.03,99.97,99.98,8100.0,58.1688,58.1863,58.1514,58.1572,8100.0
2010-10-27 14:05:00,99.99,100.01,99.96,100.0,6500.0,58.163,58.1747,58.1456,58.1688,6500.0
2010-10-27 14:10:00,100.0,100.0,99.95,99.99,7100.0,58.1688,58.1688,58.1398,58.163,7100.0
2010-10-27 14:15:00,99.96,99.99,99.88,99.91,9600.0,58.1456,58.163,58.099,58.1165,9600.0
2010-10-27 14:20:00,99.9,99.93,99.81,99.87,6500.0,58.1107,58.1281,58.0583,58.0932,6500.0
2010-10-27 14:25:00,99.89,99.89,99.81,99.83,7000.0,58.1049,58.1049,58.0583,58.07,7000.0
2010-10-27 14:30:00,99.83,99.88,99.81,99.88,3900.0,58.07,58.099,58.0583,58.099,3900.0
2010-10-27 14:35:00,99.85,100.03,99.83,100.0,18800.0,58.0816,58.1863,58.07,58.1688,18800.0
2010-10-27 14:40:00,100.0,100.05,99.97,100.0,13100.0,58.1688,58.1979,58.1514,58.1688,13100.0
2010-10-27 14:45:00,100.01,100.02,99.91,99.93,10200.0,58.1747,58.1805,58.1165,58.1281,10200.0
2010-10-27 14:50:00,99.91,100.02,99.91,100.01,4900.0,58.1165,58.1805,58.1165,58.1747,4900.0
2010-10-27 14:55:00,100.0,100.04,99.89,99.89,7700.0,58.1688,58.1921,58.1049,58.1049,7700.0
2010-10-27 15:00:00,99.9,99.98,99.87,99.88,176500.0,58.1107,58.1572,58.0932,58.099,176500.0
2010-10-27 15:05:00,99.86,99.92,99.86,99.88,5600.0,58.0874,58.1223,58.0874,58.099,5600.0
2010-10-27 15:10:00,99.86,99.88,99.84,99.85,12800.0,58.0874,58.099,58.0758,58.0816,12800.0
2010-10-27 15:15:00,99.84,99.95,99.81,99.92,5600.0,58.0758,58.1398,58.0583,58.1223,5600.0
2010-10-27 15:20:00,99.96,100.09,99.9,100.07,14100.0,58.1456,58.2212,58.1107,58.2096,14100.0
2010-10-27 15:25:00,100.06,100.12,99.99,99.99,19000.0,58.2037,58.2386,58.163,58.163,19000.0
2010-10-27 15:30:00,99.99,100.1,99.99,100.05,42800.0,58.163,58.227,58.163,58.1979,42800.0
2010-10-27 15:35:00,100.07,100.14,100.02,100.08,41100.0,58.2096,58.2503,58.1805,58.2154,41100.0
2010-10-27 15:40:00,100.06,100.13,100.02,100.09,18900.0,58.2037,58.2445,58.1805,58.2212,18900.0
2010-10-27 15:45:00,100.09,100.14,99.98,100.09,34900.0,58.2212,58.2503,58.1572,58.2212,34900.0
2010-10-27 15:50:00,100.1,100.14,100.06,100.09,69500.0,58.227,58.2503,58.2037,58.2212,69500.0
2010-10-27 15:55:00,100.11,100.17,100.05,100.06,150000.0,58.2328,58.2677,58.1979,58.2037,150000.0
2010-10-28 09:30:00,100.56,100.98,100.28,100.82,17400.0,58.4946,58.7389,58.3317,58.6458,17400.0
2010-10-28 09:35:00,100.9,100.9,100.57,100.6,27300.0,58.6924,58.6924,58.5004,58.5179,27300.0
2010-10-28 09:40:00,100.66,100.98,100.66,100.93,10800.0,58.5528,58.7389,58.5528,58.7098,10800.0
2010-10-28 09:45:00,100.93,100.94,100.81,100.83,4600.0,58.7098,58.7156,58.64,58.6516,4600.0
2010-10-28 09:50:00,100.83,101.0,100.81,100.97,19500.0,58.6516,58.7505,58.64,58.7331,19500.0
2010-10-28 09:55:00,100.98,101.02,100.78,100.79,22700.0,58.7389,58.7622,58.6226,58.6284,22700.0
2010-10-28 10:00:00,100.82,100.95,100.8,100.85,8300.0,58.6458,58.7214,58.6342,58.6633,8300.0
2010-10-28 10:05:00,100.87,100.87,100.72,100.74,8500.0,58.6749,58.6749,58.5877,58.5993,8500.0
2010-10-28 10:10:00,100.71,100.74,100.51,100.65,8000.0,58.5818,58.5993,58.4655,58.5469,8000.0
2010-10-28 10:15:00,100.66,100.71,100.54,100.61,4400.0,58.5528,58.5818,58.483,58.5237,4400.0
2010-10-28 10:20:00,100.59,100.66,100.57,100.59,6700.0,58.512,58.5528,58.5004,58.512,6700.0
2010-10-28 10:25:00,100.59,100.65,100.45,100.51,15500.0,58.512,58.5469,58.4306,58.4655,15500.0
2010-10-28 10:30:00,100.5,100.52,100.45,100.51,15100.0,58.4597,58.4713,58.4306,58.4655,15100.0
2010-10-28 10:35:00,100.47,100.64,100.4,100.46,8900.0,58.4422,58.5411,58.4015,58.4364,8900.0
2010-10-28 10:40:00,100.53,100.6,100.53,100.54,5500.0,58.4771,58.5179,58.4771,58.483,5500.0
2010-10-28 10:45:00,100.52,100.53,100.43,100.5,4500.0,58.4713,58.4771,58.419,58.4597,4500.0
2010-10-28 10:50:00,100.48,100.51,100.39,100.4,3300.0,58.4481,58.4655,58.3957,58.4015,3300.0
2010-10-28 10:55:00,100.42,100.42,100.21,100.31,6600.0,58.4131,58.4131,58.291,58.3492,6600.0
2010-10-28 11:00:00,100.32,100.55,100.29,100.5,8300.0,58.355,58.4888,58.3375,58.4597,8300.0
2010-10-28 11:05:00,100.5,100.51,100.48,100.5,3900.0,58.4597,58.4655,58.4481,58.4597,3900.0
2010-10-28 11:10:00,100.52,100.63,100.52,100.52,8400.0,58.4713,58.5353,58.4713,58.4713,8400.0
2010-10-28 11:15:00,100.5,100.53,100.44,100.5,6000.0,58.4597,58.4771,58.4248,58.4597,6000.0
2010-10-28 11:20:00,100.48,100.57,100.47,100.57,1900.0,58.4481,58.5004,58.4422,58.5004,1900.0
2010-10-28 11:25:00,100.57,100.58,100.42,100.46,3700.0,58.5004,58.5062,58.4131,58.4364,3700.0
2010-10-28 11:30:00,100.42,100.44,100.35,100.37,3000.0,58.4131,58.4248,58.3724,58.3841,3000.0
2010-10-28 11:35:00,100.37,100.42,100.34,100.34,5300.0,58.3841,58.4131,58.3666,58.3666,5300.0
2010-10-28 11:40:00,100.29,100.32,100.25,100.32,3000.0,58.3375,58.355,58.3143,58.355,3000.0
2010-10-28 11:45:00,100.29,100.29,100.14,100.15,4600.0,58.3375,58.3375,58.2503,58.2561,4600.0
2010-10-28 11:50:00,100.13,100.16,100.03,100.03,4900.0,58.2445,58.2619,58.1863,58.1863,4900.0
2010-10-28 11:55:00,100.04,100.04,99.92,99.95,2100.0,58.1921,58.1921,58.1223,58.1398,2100.0
2010-10-28 12:00:00,99.93,99.93,99.8,99.83,7900.0,58.1281,58.1281,58.0525,58.07,7900.0
2010-10-28 12:05:00,99.84,99.85,99.65,99.66,9300.0,58.0758,58.0816,57.9652,57.9711,9300.0
2010-10-28 12:10:00,99.64,99.64,99.44,99.44,14000.0,57.9594,57.9594,57.8431,57.8431,14000.0
2010-10-28 12:15:00,99.42,99.47,99.4,99.47,7000.0,57.8315,57.8605,57.8198,57.8605,7000.0
2010-10-28 12:20:00,99.45,99.46,99.3,99.31,7900.0,57.8489,57.8547,57.7617,57.7675,7900.0
2010-10-28 12:25:00,99.28,99.32,98.97,99.0,46400.0,57.75,57.7733,57.5697,57.5872,46400.0
2010-10-28 12:30:00,99.0,99.0,98.85,98.86,24800.0,57.5872,57.5872,57.4999,57.5057,24800.0
2010-10-28 12:35:00,98.86,98.88,98.86,98.88,13500.0,57.5057,57.5173,57.5057,57.5173,13500.0
2010-10-28 12:40:00,98.87,98.93,98.82,98.93,17200.0,57.5115,57.5464,57.4824,57.5464,17200.0
2010-10-28 12:45:00,98.93,99.0,98.89,98.99,32900.0,57.5464,57.5872,57.5232,57.5813,32900.0
2010-10-28 12:50:00,98.99,99.14,98.99,99.14,16600.0,57.5813,57.6686,57.5813,57.6686,16600.0
2010-10-28 12:55:00,99.15,99.21,99.13,99.14,4900.0,57.6744,57.7093,57.6628,57.6686,4900.0
2010-10-28 13:00:00,99.16,99.3,99.07,99.3,10000.0,57.6802,57.7617,57.6279,57.7617,10000.0
2010-10-28 13:05:00,99.31,99.36,99.29,99.3,6700.0,57.7675,57.7966,57.7558,57.7617,6700.0
2010-10-28 13:10:00,99.29,99.39,99.29,99.38,10100.0,57.7558,57.814,57.7558,57.8082,10100.0
2010-10-28 13:15:00,99.39,99.45,99.37,99.4,16900.0,57.814,57.8489,57.8024,57.8198,16900.0
2010-10-28 13:20:00,99.42,99.42,99.15,99.18,15700.0,57.8315,57.8315,57.6744,57.6919,15700.0
2010-10-28 13:25:00,99.23,99.29,99.17,99.22,9800.0,57.7209,57.7558,57.686,57.7151,9800.0
2010-10-28 13:30:00,99.23,99.31,99.22,99.24,4700.0,57.7209,57.7675,57.7151,57.7268,4700.0
2010-10-28 13:35:00,99.24,99.34,99.24,99.29,9400.0,57.7268,57.7849,57.7268,57.7558,9400.0
2010-10-28 13:40:00,99.3,99.31,99.24,99.27,6300.0,57.7617,57.7675,57.7268,57.7442,6300.0
2010-10-28 13:45:00,99.28,99.28,99.18,99.24,11100.0,57.75,57.75,57.6919,57.7268,11100.0
2010-10-28 13:50:00,99.2,99.24,99.17,99.21,3700.0,57.7035,57.7268,57.686,57.7093,3700.0
2010-10-28 13:55:00,99.21,99.24,99.15,99.15,6800.0,57.7093,57.7268,57.6744,57.6744,6800.0
2010-10-28 14:00:00,99.15,99.18,99.14,99.14,8900.0,57.6744,57.6919,57.6686,57.6686,8900.0
2010-10-28 14:05:00,99.16,99.36,99.13,99.35,5600.0,57.6802,57.7966,57.6628,57.7907,5600.0
2010-10-28 14:10:00,99.36,99.46,99.36,99.43,3400.0,57.7966,57.8547,57.7966,57.8373,3400.0
2010-10-28 14:15:00,99.43,99.44,99.23,99.25,5500.0,57.8373,57.8431,57.7209,57.7326,5500.0
2010-10-28 14:20:00,99.23,99.28,99.17,99.27,4400.0,57.7209,57.75,57.686,57.7442,4400.0
2010-10-28 14:25:00,99.26,99.28,99.1,99.21,5000.0,57.7384,57.75,57.6453,57.7093,5000.0
2010-10-28 14:30:00,99.19,99.27,99.12,99.24,6700.0,57.6977,57.7442,57.657,57.7268,6700.0
2010-10-28 14:35:00,99.26,99.31,99.12,99.31,7600.0,57.7384,57.7675,57.657,57.7675,7600.0
2010-10-28 14:40:00,99.31,99.5,99.24,99.5,8400.0,57.7675,57.878,57.7268,57.878,8400.0
2010-10-28 14:45:00,99.51,99.62,99.43,99.61,8200.0,57.8838,57.9478,57.8373,57.942,8200.0
2010-10-28 14:50:00,99.62,99.65,99.54,99.6,6100.0,57.9478,57.9652,57.9013,57.9362,6100.0
2010-10-28 14:55:00,99.6,99.7,99.6,99.64,3600.0,57.9362,57.9943,57.9362,57.9594,3600.0
2010-10-28 15:00:00,99.64,99.7,99.64,99.69,6100.0,57.9594,57.9943,57.9594,57.9885,6100.0
2010-10-28 15:05:00,99.68,99.78,99.68,99.75,4000.0,57.9827,58.0409,57.9827,58.0234,4000.0
2010-10-28 15:10:00,99.72,99.74,99.62,99.63,6200.0,58.006,58.0176,57.9478,57.9536,6200.0
2010-10-28 15:15:00,99.66,99.67,99.55,99.59,4200.0,57.9711,57.9769,57.9071,57.9303,4200.0
2010-10-28 15:20:00,99.61,99.62,99.55,99.57,9000.0,57.942,57.9478,57.9071,57.9187,9000.0
2010-10-28 15:25:00,99.62,99.71,99.57,99.66,9400.0,57.9478,58.0002,57.9187,57.9711,9400.0
2010-10-28 15:30:00,99.7,99.85,99.64,99.8,9000.0,57.9943,58.0816,57.9594,58.0525,9000.0
2010-10-28 15:35:00,99.82,99.9,99.77,99.83,9900.0,58.0641,58.1107,58.0351,58.07,9900.0
2010-10-28 15:40:00,99.86,99.97,99.81,99.91,19400.0,58.0874,58.1514,58.0583,58.1165,19400.0
2010-10-28 15:45:00,99.9,99.94,99.76,99.94,19200.0,58.1107,58.1339,58.0292,58.1339,19200.0
2010-10-28 15:50:00,99.94,99.98,99.83,99.85,13600.0,58.1339,58.1572,58.07,58.0816,13600.0
2010-10-28 15:55:00,99.83,99.96,99.82,99.87,39000.0,58.07,58.1456,58.0641,58.0932,39000.0
2010-10-29 09:30:00,99.86,100.12,99.62,100.02,12200.0,58.0874,58.2386,57.9478,58.1805,12200.0
2010-10-29 09:35:00,100.14,100.18,99.69,99.84,7400.0,58.2503,58.2735,57.9885,58.0758,7400.0
2010-10-29 09:40:00,99.9,100.11,99.9,99.97,49500.0,58.1107,58.2328,58.1107,58.1514,49500.0
2010-10-29 09:45:00,99.85,100.07,99.83,99.91,8900.0,58.0816,58.2096,58.07,58.1165,8900.0
2010-10-29 09:50:00,99.91,99.98,99.83,99.96,7100.0,58.1165,58.1572,58.07,58.1456,7100.0
2010-10-29 09:55:00,99.9,100.08,99.9,100.0,15000.0,58.1107,58.2154,58.1107,58.1688,15000.0
2010-10-29 10:00:00,100.04,100.07,99.94,99.98,10200.0,58.1921,58.2096,58.1339,58.1572,10200.0
2010-10-29 10:05:00,100.06,100.13,100.01,100.06,11500.0,58.2037,58.2445,58.1747,58.2037,11500.0
2010-10-29 10:10:00,100.07,100.18,99.99,100.06,15500.0,58.2096,58.2735,58.163,58.2037,15500.0
2010-10-29 10:15:00,100.06,100.15,100.05,100.11,12500.0,58.2037,58.2561,58.1979,58.2328,12500.0
2010-10-29 10:20:00,100.11,100.11,100.0,100.02,6200.0,58.2328,58.2328,58.1688,58.1805,6200.0
2010-10-29 10:25:00,100.06,100.13,100.02,100.09,10900.0,58.2037,58.2445,58.1805,58.2212,10900.0
2010-10-29 10:30:00,100.09,100.09,99.93,99.93,5500.0,58.2212,58.2212,58.1281,58.1281,5500.0
2010-10-29 10:35:00,99.97,100.03,99.96,99.96,3100.0,58.1514,58.1863,58.1456,58.1456,3100.0
2010-10-29 10:40:00,100.0,100.05,99.89,99.92,5600.0,58.1688,58.1979,58.1049,58.1223,5600.0
2010-10-29 10:45:00,99.88,99.98,99.85,99.97,8900.0,58.099,58.1572,58.0816,58.1514,8900.0
2010-10-29 10:50:00,99.96,100.0,99.87,99.97,16000.0,58.1456,58.1688,58.0932,58.1514,16000.0
2010-10-29 10:55:00,99.98,100.03,99.95,99.97,17200.0,58.1572,58.1863,58.1398,58.1514,17200.0
2010-10-29 11:00:00,99.99,99.99,99.89,99.96,5900.0,58.163,58.163,58.1049,58.1456,5900.0
2010-10-29 11:05:00,99.92,100.0,99.9,99.94,8900.0,58.1223,58.1688,58.1107,58.1339,8900.0
2010-10-29 11:10:00,99.95,99.95,99.86,99.93,4400.0,58.1398,58.1398,58.0874,58.1281,4400.0
2010-10-29 11:15:00,99.94,100.01,99.9,100.0,3300.0,58.1339,58.1747,58.1107,58.1688,3300.0
2010-10-29 11:20:00,99.99,100.03,99.9,99.93,28600.0,58.163,58.1863,58.1107,58.1281,28600.0
2010-10-29 11:25:00,99.96,100.05,99.92,99.92,10500.0,58.1456,58.1979,58.1223,58.1223,10500.0
2010-10-29 11:30:00,99.91,99.95,99.81,99.83,8400.0,58.1165,58.1398,58.0583,58.07,8400.0
2010-10-29 11:35:00,99.85,100.0,99.79,99.96,10300.0,58.0816,58.1688,58.0467,58.1456,10300.0
2010-10-29 11:40:00,99.93,99.97,99.87,99.88,9900.0,58.1281,58.1514,58.0932,58.099,9900.0
2010-10-29 11:45:00,99.85,99.89,99.8,99.87,4600.0,58.0816,58.1049,58.0525,58.0932,4600.0
2010-10-29 11:50:00,99.85,99.89,99.8,99.88,5400.0,58.0816,58.1049,58.0525,58.099,5400.0
2010-10-29 11:55:00,99.88,99.95,99.83,99.89,7800.0,58.099,58.1398,58.07,58.1049,7800.0
2010-10-29 12:00:00,99.9,99.94,99.83,99.89,6800.0,58.1107,58.1339,58.07,58.1049,6800.0
2010-10-29 12:05:00,99.91,99.92,99.87,99.87,7900.0,58.1165,58.1223,58.0932,58.0932,7900.0
2010-10-29 12:10:00,99.85,99.9,99.83,99.9,4100.0,58.0816,58.1107,58.07,58.1107,4100.0
2010-10-29 12:15:00,99.9,99.92,99.84,99.9,8400.0,58.1107,58.1223,58.0758,58.1107,8400.0
2010-10-29 12:20:00,99.9,99.93,99.86,99.9,13800.0,58.1107,58.1281,58.0874,58.1107,13800.0
2010-10-29 12:25:00,99.9,99.93,99.85,99.87,10700.0,58.1107,58.1281,58.0816,58.0932,10700.0
2010-10-29 12:30:00,99.88,99.93,99.86,99.9,10700.0,58.099,58.1281,58.0874,58.1107,10700.0
2010-10-29 12:35:00,99.91,99.96,99.86,99.9,6300.0,58.1165,58.1456,58.0874,58.1107,6300.0
2010-10-29 12:40:00,99.91,99.95,99.88,99.89,8000.0,58.1165,58.1398,58.099,58.1049,8000.0
2010-10-29 12:45:00,99.91,99.94,99.86,99.86,5700.0,58.1165,58.1339,58.0874,58.0874,5700.0
2010-10-29 12:50:00,99.86,99.93,99.85,99.88,2800.0,58.0874,58.1281,58.0816,58.099,2800.0
2010-10-29 12:55:00,99.88,99.91,99.86,99.9,1900.0,58.099,58.1165,58.0874,58.1107,1900.0
2010-10-29 13:00:00,99.91,99.92,99.88,99.89,3800.0,58.1165,58.1223,58.099,58.1049,3800.0
2010-10-29 13:05:00,99.9,99.94,99.87,99.87,7100.0,58.1107,58.1339,58.0932,58.0932,7100.0
2010-10-29 13:10:00,99.89,99.91,99.84,99.87,2100.0,58.1049,58.1165,58.0758,58.0932,2100.0
2010-10-29 13:15:00,99.86,99.9,99.84,99.9,3500.0,58.0874,58.1107,58.0758,58.1107,3500.0
2010-10-29 13:20:00,99.91,99.92,99.87,99.87,5900.0,58.1165,58.1223,58.0932,58.0932,5900.0
2010-10-29 13:25:00,99.89,99.92,99.88,99.89,3400.0,58.1049,58.1223,58.099,58.1049,3400.0
2010-10-29 13:30:00,99.9,99.93,99.88,99.9,7700.0,58.1107,58.1281,58.099,58.1107,7700.0
2010-10-29 13:35:00,99.91,99.92,99.87,99.88,8700.0,58.1165,58.1223,58.0932,58.099,8700.0
2010-10-29 13:40:00,99.9,99.9,99.87,99.9,7500.0,58.1107,58.1107,58.0932,58.1107,7500.0
2010-10-29 13:45:00,99.9,99.92,99.85,99.88,10900.0,58.1107,58.1223,58.0816,58.099,10900.0
2010-10-29 13:50:00,99.88,99.92,99.87,99.87,10600.0,58.099,58.1223,58.0932,58.0932,10600.0
2010-10-29 13:55:00,99.89,99.9,99.84,99.9,7900.0,58.1049,58.1107,58.0758,58.1107,7900.0
2010-10-29 14:00:00,99.87,99.9,99.77,99.77,12800.0,58.0932,58.1107,58.0351,58.0351,12800.0
2010-10-29 14:05:00,99.8,99.86,99.79,99.85,5100.0,58.0525,58.0874,58.0467,58.0816,5100.0
2010-10-29 14:10:00,99.85,99.89,99.84,99.88,6600.0,58.0816,58.1049,58.0758,58.099,6600.0
2010-10-29 14:15:00,99.9,99.91,99.86,99.89,10700.0,58.1107,58.1165,58.0874,58.1049,10700.0
2010-10-29 14:20:00,99.9,99.92,99.82,99.88,19500.0,58.1107,58.1223,58.0641,58.099,19500.0
2010-10-29 14:25:00,99.87,99.89,99.85,99.86,7200.0,58.0932,58.1049,58.0816,58.0874,7200.0
2010-10-29 14:30:00,99.85,99.88,99.78,99.81,10000.0,58.0816,58.099,58.0409,58.0583,10000.0
2010-10-29 14:35:00,99.81,99.81,99.74,99.79,7400.0,58.0583,58.0583,58.0176,58.0467,7400.0
2010-10-29 14:40:00,99.75,99.8,99.75,99.8,6100.0,58.0234,58.0525,58.0234,58.0525,6100.0
2010-10-29 14:45:00,99.8,99.8,99.67,99.68,17800.0,58.0525,58.0525,57.9769,57.9827,17800.0
2010-10-29 14:50:00,99.68,99.74,99.68,99.71,32500.0,57.9827,58.0176,57.9827,58.0002,32500.0
2010-10-29 14:55:00,99.7,99.71,99.57,99.57,10000.0,57.9943,58.0002,57.9187,57.9187,10000.0
2010-10-29 15:00:00,99.57,99.62,99.55,99.58,12700.0,57.9187,57.9478,57.9071,57.9245,12700.0
2010-10-29 15:05:00,99.56,99.62,99.53,99.62,10500.0,57.9129,57.9478,57.8954,57.9478,10500.0
2010-10-29 15:10:00,99.61,99.62,99.58,99.62,4300.0,57.942,57.9478,57.9245,57.9478,4300.0
2010-10-29 15:15:00,99.61,99.64,99.6,99.62,9200.0,57.942,57.9594,57.9362,57.9478,9200.0
2010-10-29 15:20:00,99.62,99.67,99.59,99.65,8200.0,57.9478,57.9769,57.9303,57.9652,8200.0
2010-10-29 15:25:00,99.64,99.7,99.63,99.69,9800.0,57.9594,57.9943,57.9536,57.9885,9800.0
2010-10-29 15:30:00,99.7,99.72,99.66,99.7,10700.0,57.9943,58.006,57.9711,57.9943,10700.0
2010-10-29 15:35:00,99.7,99.78,99.69,99.78,10700.0,57.9943,58.0409,57.9885,58.0409,10700.0
2010-10-29 15:40:00,99.76,99.83,99.73,99.8,18900.0,58.0292,58.07,58.0118,58.0525,18900.0
2010-10-29 15:45:00,99.79,99.79,99.6,99.6,29400.0,58.0467,58.0467,57.9362,57.9362,29400.0
2010-10-29 15:50:00,99.6,99.62,99.46,99.48,39700.0,57.9362,57.9478,57.8547,57.8664,39700.0
2010-10-29 15:55:00,99.46,99.46,99.19,99.26,171800.0,57.8547,57.8547,57.6977,57.7384,171800.0
2010-11-01 09:30:00,100.0,100.45,99.94,100.45,36900.0,58.1688,58.4306,58.1339,58.4306,36900.0
2010-11-01 09:35:00,100.51,101.13,100.38,100.99,31800.0,58.4655,58.8261,58.3899,58.7447,31800.0
2010-11-01 09:40:00,100.99,101.19,100.98,101.19,17600.0,58.7447,58.861,58.7389,58.861,17600.0
2010-11-01 09:45:00,101.17,101.49,101.17,101.47,13000.0,58.8494,59.0356,58.8494,59.0239,13000.0
2010-11-01 09:50:00,101.49,101.74,101.49,101.68,30300.0,59.0356,59.181,59.0356,59.1461,30300.0
2010-11-01 09:55:00,101.68,101.68,101.53,101.59,11600.0,59.1461,59.1461,59.0588,59.0937,11600.0
2010-11-01 10:00:00,101.62,101.93,101.6,101.92,22700.0,59.1112,59.2915,59.0995,59.2857,22700.0
2010-11-01 10:05:00,101.89,102.07,101.87,101.88,7700.0,59.2682,59.3729,59.2566,59.2624,7700.0
2010-11-01 10:10:00,101.92,102.17,101.89,102.15,7200.0,59.2857,59.4311,59.2682,59.4195,7200.0
2010-11-01 10:15:00,102.15,102.53,102.08,102.53,14500.0,59.4195,59.6405,59.3788,59.6405,14500.0
2010-11-01 10:20:00,102.52,102.6,102.42,102.59,23700.0,59.6347,59.6812,59.5765,59.6754,23700.0
2010-11-01 10:25:00,102.6,102.74,102.6,102.69,9100.0,59.6812,59.7627,59.6812,59.7336,9100.0
2010-11-01 10:30:00,102.7,102.82,102.61,102.61,10500.0,59.7394,59.8092,59.687,59.687,10500.0
2010-11-01 10:35:00,102.63,102.86,102.56,102.82,16900.0,59.6987,59.8325,59.658,59.8092,16900.0
2010-11-01 10:40:00,102.81,102.91,102.79,102.79,12000.0,59.8034,59.8616,59.7918,59.7918,12000.0
2010-11-01 10:45:00,102.77,102.84,102.69,102.82,19600.0,59.7801,59.8208,59.7336,59.8092,19600.0
2010-11-01 10:50:00,102.78,102.98,102.78,102.85,11000.0,59.7859,59.9023,59.7859,59.8267,11000.0
2010-11-01 10:55:00,102.83,102.83,102.62,102.63,7400.0,59.815,59.815,59.6929,59.6987,7400.0
2010-11-01 11:00:00,102.6,102.6,102.4,102.51,11300.0,59.6812,59.6812,59.5649,59.6289,11300.0
2010-11-01 11:05:00,102.51,102.71,102.48,102.66,12900.0,59.6289,59.7452,59.6114,59.7161,12900.0
2010-11-01 11:10:00,102.66,102.76,102.54,102.57,13800.0,59.7161,59.7743,59.6463,59.6638,13800.0
2010-11-01 11:15:00,102.57,102.6,102.38,102.55,15100.0,59.6638,59.6812,59.5533,59.6521,15100.0
2010-11-01 11:20:00,102.57,102.79,102.57,102.75,14600.0,59.6638,59.7918,59.6638,59.7685,14600.0
2010-11-01 11:25:00,102.75,102.77,102.63,102.69,12900.0,59.7685,59.7801,59.6987,59.7336,12900.0
2010-11-01 11:30:00,102.68,102.69,102.52,102.63,11900.0,59.7278,59.7336,59.6347,59.6987,11900.0
2010-11-01 11:35:00,102.61,102.64,102.44,102.54,11100.0,59.687,59.7045,59.5882,59.6463,11100.0
2010-11-01 11:40:00,102.56,102.56,102.38,102.45,12700.0,59.658,59.658,59.5533,59.594,12700.0
2010-11-01 11:45:00,102.45,102.58,102.41,102.54,14000.0,59.594,59.6696,59.5707,59.6463,14000.0
2010-11-01 11:50:00,102.54,102.56,102.46,102.5,11100.0,59.6463,59.658,59.5998,59.6231,11100.0
2010-11-01 11:55:00,102.52,102.63,102.48,102.6,6600.0,59.6347,59.6987,59.6114,59.6812,6600.0
2010-11-01 12:00:00,102.6,102.64,102.43,102.48,11300.0,59.6812,59.7045,59.5823,59.6114,11300.0
2010-11-01 12:05:00,102.49,102.68,102.49,102.56,9800.0,59.6172,59.7278,59.6172,59.658,9800.0
2010-11-01 12:10:00,102.55,102.58,102.53,102.55,5500.0,59.6521,59.6696,59.6405,59.6521,5500.0
2010-11-01 12:15:00,102.56,102.64,102.56,102.57,7100.0,59.658,59.7045,59.658,59.6638,7100.0
2010-11-01 12:20:00,102.53,102.61,102.5,102.61,8600.0,59.6405,59.687,59.6231,59.687,8600.0
2010-11-01 12:25:00,102.58,102.65,102.58,102.61,6800.0,59.6696,59.7103,59.6696,59.687,6800.0
2010-11-01 12:30:00,102.6,102.6,102.4,102.44,16800.0,59.6812,59.6812,59.5649,59.5882,16800.0
2010-11-01 12:35:00,102.44,102.5,102.39,102.43,5400.0,59.5882,59.6231,59.5591,59.5823,5400.0
2010-11-01 12:40:00,102.44,102.48,102.43,102.47,4600.0,59.5882,59.6114,59.5823,59.6056,4600.0
2010-11-01 12:45:00,102.47,102.47,102.35,102.41,4500.0,59.6056,59.6056,59.5358,59.5707,4500.0
2010-11-01 12:50:00,102.38,102.44,102.35,102.44,6900.0,59.5533,59.5882,59.5358,59.5882,6900.0
2010-11-01 12:55:00,102.41,102.5,102.37,102.5,4600.0,59.5707,59.6231,59.5474,59.6231,4600.0
2010-11-01 13:00:00,102.49,102.55,102.29,102.29,9900.0,59.6172,59.6521,59.5009,59.5009,9900.0
2010-11-01 13:05:00,102.31,102.4,102.29,102.37,8400.0,59.5125,59.5649,59.5009,59.5474,8400.0
2010-11-01 13:10:00,102.39,102.42,102.34,102.36,6900.0,59.5591,59.5765,59.53,59.5416,6900.0
2010-11-01 13:15:00,102.37,102.44,102.32,102.43,5000.0,59.5474,59.5882,59.5184,59.5823,5000.0
2010-11-01 13:20:00,102.44,102.44,102.34,102.41,4100.0,59.5882,59.5882,59.53,59.5707,4100.0
2010-11-01 13:25:00,102.41,102.43,102.35,102.43,3700.0,59.5707,59.5823,59.5358,59.5823,3700.0
2010-11-01 13:30:00,102.48,102.58,102.44,102.54,5200.0,59.6114,59.6696,59.5882,59.6463,5200.0
2010-11-01 13:35:00,102.59,102.65,102.56,102.6,7600.0,59.6754,59.7103,59.658,59.6812,7600.0
2010-11-01 13:40:00,102.59,102.74,102.59,102.74,9100.0,59.6754,59.7627,59.6754,59.7627,9100.0
2010-11-01 13:45:00,102.74,102.92,102.74,102.92,7100.0,59.7627,59.8674,59.7627,59.8674,7100.0
2010-11-01 13:50:00,102.92,102.99,102.9,102.98,5300.0,59.8674,59.9081,59.8557,59.9023,5300.0
2010-11-01 13:55:00,102.95,102.97,102.87,102.91,5400.0,59.8848,59.8965,59.8383,59.8616,5400.0
2010-11-01 14:00:00,102.9,102.92,102.77,102.79,7100.0,59.8557,59.8674,59.7801,59.7918,7100.0
2010-11-01 14:05:00,102.79,102.87,102.79,102.87,8000.0,59.7918,59.8383,59.7918,59.8383,8000.0
2010-11-01 14:10:00,102.86,102.86,102.74,102.76,4900.0,59.8325,59.8325,59.7627,59.7743,4900.0
2010-11-01 14:15:00,102.76,102.83,102.76,102.82,5500.0,59.7743,59.815,59.7743,59.8092,5500.0
2010-11-01 14:20:00,102.8,102.87,102.79,102.85,5300.0,59.7976,59.8383,59.7918,59.8267,5300.0
2010-11-01 14:25:00,102.84,102.86,102.74,102.77,15400.0,59.8208,59.8325,59.7627,59.7801,15400.0
2010-11-01 14:30:00,102.75,102.76,102.7,102.73,6200.0,59.7685,59.7743,59.7394,59.7568,6200.0
2010-11-01 14:35:00,102.72,102.75,102.56,102.59,8000.0,59.751,59.7685,59.658,59.6754,8000.0
2010-11-01 14:40:00,102.58,102.65,102.49,102.65,10200.0,59.6696,59.7103,59.6172,59.7103,10200.0
2010-11-01 14:45:00,102.64,102.66,102.58,102.59,10300.0,59.7045,59.7161,59.6696,59.6754,10300.0
2010-11-01 14:50:00,102.6,102.72,102.58,102.72,8300.0,59.6812,59.751,59.6696,59.751,8300.0
2010-11-01 14:55:00,102.74,102.74,102.63,102.7,13300.0,59.7627,59.7627,59.6987,59.7394,13300.0
2010-11-01 15:00:00,102.7,102.7,102.51,102.58,12000.0,59.7394,59.7394,59.6289,59.6696,12000.0
2010-11-01 15:05:00,102.58,102.58,102.32,102.38,26500.0,59.6696,59.6696,59.5184,59.5533,26500.0
2010-11-01 15:10:00,102.4,102.41,102.12,102.18,14400.0,59.5649,59.5707,59.402,59.4369,14400.0
2010-11-01 15:15:00,102.17,102.2,102.1,102.1,11500.0,59.4311,59.4486,59.3904,59.3904,11500.0
2010-11-01 15:20:00,102.04,102.25,102.04,102.25,12300.0,59.3555,59.4776,59.3555,59.4776,12300.0
2010-11-01 15:25:00,102.23,102.3,102.23,102.25,12400.0,59.466,59.5067,59.466,59.4776,12400.0
2010-11-01 15:30:00,102.24,102.27,102.19,102.22,18200.0,59.4718,59.4893,59.4427,59.4602,18200.0
2010-11-01 15:35:00,102.19,102.22,102.12,102.17,17700.0,59.4427,59.4602,59.402,59.4311,17700.0
2010-11-01 15:40:00,102.17,102.25,102.17,102.23,23300.0,59.4311,59.4776,59.4311,59.466,23300.0
2010-11-01 15:45:00,102.24,102.51,102.23,102.51,27900.0,59.4718,59.6289,59.466,59.6289,27900.0
2010-11-01 15:50:00,102.52,102.65,102.5,102.65,23300.0,59.6347,59.7103,59.6231,59.7103,23300.0
2010-11-01 15:55:00,102.63,102.69,102.58,102.6,61500.0,59.6987,59.7336,59.6696,59.6812,61500.0
2010-11-02 09:30:00,103.3,103.74,103.04,103.48,9800.0,60.0884,60.3444,59.9372,60.1931,9800.0
2010-11-02 09:35:00,103.49,103.67,103.28,103.33,3400.0,60.1989,60.3036,60.0768,60.1059,3400.0
2010-11-02 09:40:00,103.42,103.51,103.25,103.49,5600.0,60.1582,60.2106,60.0593,60.1989,5600.0
2010-11-02 09:45:00,103.56,103.65,103.38,103.38,5400.0,60.2397,60.292,60.1349,60.1349,5400.0
2010-11-02 09:50:00,103.38,103.56,103.35,103.44,7200.0,60.1349,60.2397,60.1175,60.1698,7200.0
2010-11-02 09:55:00,103.45,103.54,103.41,103.48,8100.0,60.1757,60.228,60.1524,60.1931,8100.0
2010-11-02 10:00:00,103.46,103.5,103.39,103.45,8800.0,60.1815,60.2047,60.1408,60.1757,8800.0
2010-11-02 10:05:00,103.47,103.58,103.46,103.46,8600.0,60.1873,60.2513,60.1815,60.1815,8600.0
2010-11-02 10:10:00,103.46,103.46,103.25,103.3,9200.0,60.1815,60.1815,60.0593,60.0884,9200.0
2010-11-02 10:15:00,103.25,103.31,103.19,103.3,3000.0,60.0593,60.0942,60.0244,60.0884,3000.0
2010-11-02 10:20:00,103.28,103.38,103.26,103.34,2400.0,60.0768,60.1349,60.0651,60.1117,2400.0
2010-11-02 10:25:00,103.37,103.42,103.32,103.4,8200.0,60.1291,60.1582,60.1,60.1466,8200.0
2010-11-02 10:30:00,103.35,103.37,103.3,103.31,11600.0,60.1175,60.1291,60.0884,60.0942,11600.0
2010-11-02 10:35:00,103.27,103.27,103.2,103.25,5000.0,60.071,60.071,60.0302,60.0593,5000.0
2010-11-02 10:40:00,103.24,103.29,103.17,103.21,12600.0,60.0535,60.0826,60.0128,60.0361,12600.0
2010-11-02 10:45:00,103.21,103.27,103.18,103.21,5000.0,60.0361,60.071,60.0186,60.0361,5000.0
2010-11-02 10:50:00,103.21,103.33,103.19,103.32,6100.0,60.0361,60.1059,60.0244,60.1,6100.0
2010-11-02 10:55:00,103.29,103.29,103.14,103.27,6300.0,60.0826,60.0826,59.9953,60.071,6300.0
2010-11-02 11:00:00,103.25,103.29,103.23,103.25,9200.0,60.0593,60.0826,60.0477,60.0593,9200.0
2010-11-02 11:05:00,103.25,103.27,103.21,103.24,9200.0,60.0593,60.071,60.0361,60.0535,9200.0
2010-11-02 11:10:00,103.23,103.25,103.14,103.17,6000.0,60.0477,60.0593,59.9953,60.0128,6000.0
2010-11-02 11:15:00,103.18,103.19,103.09,103.17,11600.0,60.0186,60.0244,59.9663,60.0128,11600.0
2010-11-02 11:20:00,103.16,103.22,103.15,103.22,2700.0,60.007,60.0419,60.0012,60.0419,2700.0
2010-11-02 11:25:00,103.22,103.24,103.21,103.22,2600.0,60.0419,60.0535,60.0361,60.0419,2600.0
2010-11-02 11:30:00,103.22,103.27,103.21,103.25,7600.0,60.0419,60.071,60.0361,60.0593,7600.0
2010-11-02 11:35:00,103.26,103.26,103.21,103.24,4500.0,60.0651,60.0651,60.0361,60.0535,4500.0
2010-11-02 11:40:00,103.23,103.25,103.2,103.25,3300.0,60.0477,60.0593,60.0302,60.0593,3300.0
2010-11-02 11:45:00,103.25,103.27,103.23,103.23,12900.0,60.0593,60.071,60.0477,60.0477,12900.0
2010-11-02 11:50:00,103.25,103.27,103.24,103.27,3300.0,60.0593,60.071,60.0535,60.071,3300.0
2010-11-02 11:55:00,103.26,103.27,103.2,103.25,11500.0,60.0651,60.071,60.0302,60.0593,11500.0
2010-11-02 12:00:00,103.27,103.27,103.21,103.25,4700.0,60.071,60.071,60.0361,60.0593,4700.0
2010-11-02 12:05:00,103.24,103.27,103.2,103.21,5900.0,60.0535,60.071,60.0302,60.0361,5900.0
2010-11-02 12:10:00,103.22,103.27,103.21,103.24,3500.0,60.0419,60.071,60.0361,60.0535,3500.0
2010-11-02 12:15:00,103.24,103.24,103.19,103.19,2400.0,60.0535,60.0535,60.0244,60.0244,2400.0
2010-11-02 12:20:00,103.2,103.22,103.18,103.19,4700.0,60.0302,60.0419,60.0186,60.0244,4700.0
2010-11-02 12:25:00,103.15,103.22,103.15,103.21,5000.0,60.0012,60.0419,60.0012,60.0361,5000.0
2010-11-02 12:30:00,103.21,103.27,103.21,103.23,7300.0,60.0361,60.071,60.0361,60.0477,7300.0
2010-11-02 12:35:00,103.25,103.27,103.2,103.24,5600.0,60.0593,60.071,60.0302,60.0535,5600.0
2010-11-02 12:40:00,103.24,103.26,103.22,103.25,5000.0,60.0535,60.0651,60.0419,60.0593,5000.0
2010-11-02 12:45:00,103.27,103.3,103.25,103.3,6900.0,60.071,60.0884,60.0593,60.0884,6900.0
2010-11-02 12:50:00,103.3,103.3,103.21,103.25,8100.0,60.0884,60.0884,60.0361,60.0593,8100.0
2010-11-02 12:55:00,103.25,103.29,103.25,103.27,2700.0,60.0593,60.0826,60.0593,60.071,2700.0
2010-11-02 13:00:00,103.29,103.37,103.28,103.36,2100.0,60.0826,60.1291,60.0768,60.1233,2100.0
2010-11-02 13:05:00,103.38,103.42,103.36,103.39,2000.0,60.1349,60.1582,60.1233,60.1408,2000.0
2010-11-02 13:10:00,103.42,103.42,103.32,103.34,2900.0,60.1582,60.1582,60.1,60.1117,2900.0
2010-11-02 13:15:00,103.35,103.38,103.33,103.33,1800.0,60.1175,60.1349,60.1059,60.1059,1800.0
2010-11-02 13:20:00,103.31,103.38,103.28,103.37,2400.0,60.0942,60.1349,60.0768,60.1291,2400.0
2010-11-02 13:25:00,103.36,103.36,103.33,103.36,3100.0,60.1233,60.1233,60.1059,60.1233,3100.0
2010-11-02 13:30:00,103.36,103.4,103.35,103.37,5000.0,60.1233,60.1466,60.1175,60.1291,5000.0
2010-11-02 13:35:00,103.38,103.44,103.38,103.43,3300.0,60.1349,60.1698,60.1349,60.164,3300.0
2010-11-02 13:40:00,103.43,103.52,103.43,103.5,6700.0,60.164,60.2164,60.164,60.2047,6700.0
2010-11-02 13:45:00,103.49,103.54,103.48,103.5,12100.0,60.1989,60.228,60.1931,60.2047,12100.0
2010-11-02 13:50:00,103.51,103.53,103.49,103.51,7900.0,60.2106,60.2222,60.1989,60.2106,7900.0
2010-11-02 13:55:00,103.52,103.58,103.5,103.58,7500.0,60.2164,60.2513,60.2047,60.2513,7500.0
2010-11-02 14:00:00,103.56,103.67,103.55,103.65,4700.0,60.2397,60.3036,60.2338,60.292,4700.0
2010-11-02 14:05:00,103.65,103.69,103.63,103.63,4200.0,60.292,60.3153,60.2804,60.2804,4200.0
2010-11-02 14:10:00,103.61,103.64,103.56,103.62,4900.0,60.2687,60.2862,60.2397,60.2746,4900.0
2010-11-02 14:15:00,103.63,103.64,103.58,103.62,5200.0,60.2804,60.2862,60.2513,60.2746,5200.0
2010-11-02 14:20:00,103.61,103.67,103.59,103.65,5800.0,60.2687,60.3036,60.2571,60.292,5800.0
2010-11-02 14:25:00,103.64,103.66,103.55,103.65,9300.0,60.2862,60.2978,60.2338,60.292,9300.0
2010-11-02 14:30:00,103.65,103.66,103.6,103.61,5600.0,60.292,60.2978,60.2629,60.2687,5600.0
2010-11-02 14:35:00,103.61,103.7,103.61,103.68,5200.0,60.2687,60.3211,60.2687,60.3095,5200.0
2010-11-02 14:40:00,103.68,103.68,103.59,103.6,6500.0,60.3095,60.3095,60.2571,60.2629,6500.0
2010-11-02 14:45:00,103.63,103.7,103.6,103.62,6300.0,60.2804,60.3211,60.2629,60.2746,6300.0
2010-11-02 14:50:00,103.6,103.7,103.58,103.7,8100.0,60.2629,60.3211,60.2513,60.3211,8100.0
2010-11-02 14:55:00,103.7,103.7,103.5,103.52,8100.0,60.3211,60.3211,60.2047,60.2164,8100.0
2010-11-02 15:00:00,103.49,103.56,103.48,103.48,6000.0,60.1989,60.2397,60.1931,60.1931,6000.0
2010-11-02 15:05:00,103.5,103.54,103.44,103.54,7900.0,60.2047,60.228,60.1698,60.228,7900.0
2010-11-02 15:10:00,103.52,103.65,103.48,103.64,4900.0,60.2164,60.292,60.1931,60.2862,4900.0
2010-11-02 15:15:00,103.63,103.63,103.53,103.59,4800.0,60.2804,60.2804,60.2222,60.2571,4800.0
2010-11-02 15:20:00,103.58,103.58,103.53,103.53,5400.0,60.2513,60.2513,60.2222,60.2222,5400.0
2010-11-02 15:25:00,103.54,103.55,103.46,103.47,6400.0,60.228,60.2338,60.1815,60.1873,6400.0
2010-11-02 15:30:00,103.49,103.51,103.36,103.42,11200.0,60.1989,60.2106,60.1233,60.1582,11200.0
2010-11-02 15:35:00,103.41,103.43,103.33,103.34,7500.0,60.1524,60.164,60.1059,60.1117,7500.0
2010-11-02 15:40:00,103.33,103.34,103.2,103.23,13200.0,60.1059,60.1117,60.0302,60.0477,13200.0
2010-11-02 15:45:00,103.23,103.31,103.18,103.29,22300.0,60.0477,60.0942,60.0186,60.0826,22300.0
2010-11-02 15:50:00,103.29,103.37,103.28,103.37,14800.0,60.0826,60.1291,60.0768,60.1291,14800.0
2010-11-02 15:55:00,103.38,103.42,103.31,103.41,45800.0,60.1349,60.1582,60.0942,60.1524,45800.0
2010-11-03 09:30:00,103.87,103.87,103.37,103.37,9900.0,60.42,60.42,60.1291,60.1291,9900.0
2010-11-03 09:35:00,103.44,103.45,103.07,103.07,3700.0,60.1698,60.1757,59.9546,59.9546,3700.0
2010-11-03 09:40:00,103.07,103.11,102.77,102.85,5300.0,59.9546,59.9779,59.7801,59.8267,5300.0
2010-11-03 09:45:00,102.84,102.9,102.66,102.71,13400.0,59.8208,59.8557,59.7161,59.7452,13400.0
2010-11-03 09:50:00,102.75,102.76,102.67,102.71,5300.0,59.7685,59.7743,59.7219,59.7452,5300.0
2010-11-03 09:55:00,102.7,102.81,102.7,102.73,2900.0,59.7394,59.8034,59.7394,59.7568,2900.0
2010-11-03 10:00:00,102.74,102.81,102.62,102.69,9300.0,59.7627,59.8034,59.6929,59.7336,9300.0
2010-11-03 10:05:00,102.7,102.72,102.61,102.68,6000.0,59.7394,59.751,59.687,59.7278,6000.0
2010-11-03 10:10:00,102.68,102.81,102.68,102.77,5100.0,59.7278,59.8034,59.7278,59.7801,5100.0
2010-11-03 10:15:00,102.8,102.97,102.8,102.86,2800.0,59.7976,59.8965,59.7976,59.8325,2800.0
2010-11-03 10:20:00,102.93,102.98,102.92,102.97,3300.0,59.8732,59.9023,59.8674,59.8965,3300.0
2010-11-03 10:25:00,102.94,102.95,102.82,102.89,2100.0,59.879,59.8848,59.8092,59.8499,2100.0
2010-11-03 10:30:00,102.9,102.98,102.83,102.83,3100.0,59.8557,59.9023,59.815,59.815,3100.0
2010-11-03 10:35:00,102.89,102.93,102.81,102.93,2400.0,59.8499,59.8732,59.8034,59.8732,2400.0
2010-11-03 10:40:00,102.92,102.94,102.78,102.87,6500.0,59.8674,59.879,59.7859,59.8383,6500.0
2010-11-03 10:45:00,102.88,102.9,102.77,102.84,3900.0,59.8441,59.8557,59.7801,59.8208,3900.0
2010-11-03 10:50:00,102.81,102.93,102.81,102.86,3300.0,59.8034,59.8732,59.8034,59.8325,3300.0
2010-11-03 10:55:00,102.88,103.02,102.86,102.9,6800.0,59.8441,59.9255,59.8325,59.8557,6800.0
2010-11-03 11:00:00,102.92,102.99,102.77,102.99,4200.0,59.8674,59.9081,59.7801,59.9081,4200.0
2010-11-03 11:05:00,103.01,103.02,102.95,102.97,3100.0,59.9197,59.9255,59.8848,59.8965,3100.0
2010-11-03 11:10:00,102.97,103.0,102.81,102.82,4800.0,59.8965,59.9139,59.8034,59.8092,4800.0
2010-11-03 11:15:00,102.88,102.95,102.79,102.8,9200.0,59.8441,59.8848,59.7918,59.7976,9200.0
2010-11-03 11:20:00,102.83,102.95,102.83,102.93,3000.0,59.815,59.8848,59.815,59.8732,3000.0
2010-11-03 11:25:00,102.96,102.96,102.84,102.94,3300.0,59.8906,59.8906,59.8208,59.879,3300.0
2010-11-03 11:30:00,102.89,102.98,102.89,102.98,1700.0,59.8499,59.9023,59.8499,59.9023,1700.0
2010-11-03 11:35:00,102.95,103.04,102.95,102.99,2500.0,59.8848,59.9372,59.8848,59.9081,2500.0
2010-11-03 11:40:00,103.04,103.09,103.02,103.05,2500.0,59.9372,59.9663,59.9255,59.943,2500.0
2010-11-03 11:45:00,103.04,103.04,102.85,102.94,2300.0,59.9372,59.9372,59.8267,59.879,2300.0
2010-11-03 11:50:00,102.93,102.93,102.85,102.87,1800.0,59.8732,59.8732,59.8267,59.8383,1800.0
2010-11-03 11:55:00,102.84,102.85,102.71,102.76,3800.0,59.8208,59.8267,59.7452,59.7743,3800.0
2010-11-03 12:00:00,102.76,102.76,102.56,102.6,5900.0,59.7743,59.7743,59.658,59.6812,5900.0
2010-11-03 12:05:00,102.58,102.66,102.55,102.66,3800.0,59.6696,59.7161,59.6521,59.7161,3800.0
2010-11-03 12:10:00,102.63,102.66,102.6,102.63,5200.0,59.6987,59.7161,59.6812,59.6987,5200.0
2010-11-03 12:15:00,102.64,102.67,102.54,102.56,5500.0,59.7045,59.7219,59.6463,59.658,5500.0
2010-11-03 12:20:00,102.55,102.59,102.46,102.48,3300.0,59.6521,59.6754,59.5998,59.6114,3300.0
2010-11-03 12:25:00,102.51,102.54,102.41,102.47,2600.0,59.6289,59.6463,59.5707,59.6056,2600.0
2010-11-03 12:30:00,102.47,102.51,102.43,102.5,3300.0,59.6056,59.6289,59.5823,59.6231,3300.0
2010-11-03 12:35:00,102.48,102.53,102.36,102.43,2300.0,59.6114,59.6405,59.5416,59.5823,2300.0
2010-11-03 12:40:00,102.46,102.49,102.4,102.46,2200.0,59.5998,59.6172,59.5649,59.5998,2200.0
2010-11-03 12:45:00,102.44,102.51,102.43,102.44,5000.0,59.5882,59.6289,59.5823,59.5882,5000.0
2010-11-03 12:50:00,102.46,102.51,102.41,102.5,2100.0,59.5998,59.6289,59.5707,59.6231,2100.0
2010-11-03 12:55:00,102.48,102.5,102.41,102.41,2600.0,59.6114,59.6231,59.5707,59.5707,2600.0
2010-11-03 13:00:00,102.44,102.54,102.41,102.51,3400.0,59.5882,59.6463,59.5707,59.6289,3400.0
2010-11-03 13:05:00,102.53,102.56,102.49,102.52,2200.0,59.6405,59.658,59.6172,59.6347,2200.0
2010-11-03 13:10:00,102.49,102.54,102.46,102.53,4400.0,59.6172,59.6463,59.5998,59.6405,4400.0
2010-11-03 13:15:00,102.54,102.57,102.52,102.54,8400.0,59.6463,59.6638,59.6347,59.6463,8400.0
2010-11-03 13:20:00,102.52,102.58,102.51,102.54,3000.0,59.6347,59.6696,59.6289,59.6463,3000.0
2010-11-03 13:25:00,102.55,102.58,102.42,102.42,4700.0,59.6521,59.6696,59.5765,59.5765,4700.0
2010-11-03 13:30:00,102.45,102.6,102.45,102.58,3900.0,59.594,59.6812,59.594,59.6696,3900.0
2010-11-03 13:35:00,102.6,102.62,102.56,102.61,21100.0,59.6812,59.6929,59.658,59.687,21100.0
2010-11-03 13:40:00,102.59,102.62,102.59,102.62,2100.0,59.6754,59.6929,59.6754,59.6929,2100.0
2010-11-03 13:45:00,102.61,102.66,102.58,102.65,1900.0,59.687,59.7161,59.6696,59.7103,1900.0
2010-11-03 13:50:00,102.65,102.67,102.61,102.63,2000.0,59.7103,59.7219,59.687,59.6987,2000.0
2010-11-03 13:55:00,102.63,102.65,102.6,102.61,2200.0,59.6987,59.7103,59.6812,59.687,2200.0
2010-11-03 14:00:00,102.61,102.7,102.56,102.69,8800.0,59.687,59.7394,59.658,59.7336,8800.0
2010-11-03 14:05:00,102.7,102.7,102.54,102.63,5200.0,59.7394,59.7394,59.6463,59.6987,5200.0
2010-11-03 14:10:00,102.6,102.63,102.29,102.36,5300.0,59.6812,59.6987,59.5009,59.5416,5300.0
2010-11-03 14:15:00,102.38,103.87,102.26,102.65,16400.0,59.5533,60.42,59.4835,59.7103,16400.0
2010-11-03 14:20:00,102.67,102.8,102.29,102.4,30400.0,59.7219,59.7976,59.5009,59.5649,30400.0
2010-11-03 14:25:00,102.39,102.39,101.94,102.13,24000.0,59.5591,59.5591,59.2973,59.4078,24000.0
2010-11-03 14:30:00,102.11,102.12,101.75,102.12,11100.0,59.3962,59.402,59.1868,59.402,11100.0
2010-11-03 14:35:00,102.12,102.32,102.04,102.19,6800.0,59.402,59.5184,59.3555,59.4427,6800.0
2010-11-03 14:40:00,102.14,102.3,102.11,102.3,19200.0,59.4137,59.5067,59.3962,59.5067,19200.0
2010-11-03 14:45:00,102.34,102.34,102.21,102.33,6300.0,59.53,59.53,59.4544,59.5242,6300.0
2010-11-03 14:50:00,102.38,102.55,102.33,102.44,26800.0,59.5533,59.6521,59.5242,59.5882,26800.0
2010-11-03 14:55:00,102.43,102.61,102.38,102.54,23100.0,59.5823,59.687,59.5533,59.6463,23100.0
2010-11-03 15:00:00,102.41,102.55,102.39,102.5,11100.0,59.5707,59.6521,59.5591,59.6231,11100.0
2010-11-03 15:05:00,102.52,102.75,102.52,102.73,9800.0,59.6347,59.7685,59.6347,59.7568,9800.0
2010-11-03 15:10:00,102.71,102.75,102.61,102.63,9800.0,59.7452,59.7685,59.687,59.6987,9800.0
2010-11-03 15:15:00,102.66,102.73,102.63,102.67,5400.0,59.7161,59.7568,59.6987,59.7219,5400.0
2010-11-03 15:20:00,102.67,102.69,102.47,102.54,11700.0,59.7219,59.7336,59.6056,59.6463,11700.0
2010-11-03 15:25:00,102.53,102.54,102.41,102.42,9000.0,59.6405,59.6463,59.5707,59.5765,9000.0
2010-11-03 15:30:00,102.42,102.46,102.24,102.34,9400.0,59.5765,59.5998,59.4718,59.53,9400.0
2010-11-03 15:35:00,102.33,102.43,102.26,102.38,15300.0,59.5242,59.5823,59.4835,59.5533,15300.0
2010-11-03 15:40:00,102.36,102.4,102.29,102.35,7900.0,59.5416,59.5649,59.5009,59.5358,7900.0
2010-11-03 15:45:00,102.35,102.4,102.3,102.32,23800.0,59.5358,59.5649,59.5067,59.5184,23800.0
2010-11-03 15:50:00,102.32,102.35,102.3,102.32,56300.0,59.5184,59.5358,59.5067,59.5184,56300.0
2010-11-03 15:55:00,102.33,102.36,102.09,102.1,165600.0,59.5242,59.5416,59.3846,59.3904,165600.0
2010-11-04 09:30:00,103.21,103.47,102.66,102.71,23600.0,60.0361,60.1873,59.7161,59.7452,23600.0
2010-11-04 09:35:00,102.72,102.86,102.54,102.65,16000.0,59.751,59.8325,59.6463,59.7103,16000.0
2010-11-04 09:40:00,102.65,102.78,102.63,102.76,10600.0,59.7103,59.7859,59.6987,59.7743,10600.0
2010-11-04 09:45:00,102.74,103.13,102.74,102.92,10800.0,59.7627,59.9895,59.7627,59.8674,10800.0
2010-11-04 09:50:00,102.93,103.12,102.93,103.11,10200.0,59.8732,59.9837,59.8732,59.9779,10200.0
2010-11-04 09:55:00,103.14,103.24,103.1,103.21,6400.0,59.9953,60.0535,59.9721,60.0361,6400.0
2010-11-04 10:00:00,103.23,103.32,103.15,103.17,9700.0,60.0477,60.1,60.0012,60.0128,9700.0
2010-11-04 10:05:00,103.17,103.19,103.11,103.11,4500.0,60.0128,60.0244,59.9779,59.9779,4500.0
2010-11-04 10:10:00,103.13,103.34,103.13,103.3,7100.0,59.9895,60.1117,59.9895,60.0884,7100.0
2010-11-04 10:15:00,103.31,103.45,103.31,103.45,5700.0,60.0942,60.1757,60.0942,60.1757,5700.0
2010-11-04 10:20:00,103.47,103.53,103.44,103.5,10500.0,60.1873,60.2222,60.1698,60.2047,10500.0
2010-11-04 10:25:00,103.49,103.62,103.49,103.61,9300.0,60.1989,60.2746,60.1989,60.2687,9300.0
2010-11-04 10:30:00,103.62,103.72,103.62,103.7,5900.0,60.2746,60.3327,60.2746,60.3211,5900.0
2010-11-04 10:35:00,103.7,103.7,103.42,103.44,11500.0,60.3211,60.3211,60.1582,60.1698,11500.0
2010-11-04 10:40:00,103.44,103.44,103.28,103.42,11900.0,60.1698,60.1698,60.0768,60.1582,11900.0
2010-11-04 10:45:00,103.43,103.49,103.41,103.48,4200.0,60.164,60.1989,60.1524,60.1931,4200.0
2010-11-04 10:50:00,103.44,103.53,103.42,103.42,5800.0,60.1698,60.2222,60.1582,60.1582,5800.0
2010-11-04 10:55:00,103.41,103.68,103.41,103.54,14500.0,60.1524,60.3095,60.1524,60.228,14500.0
2010-11-04 11:00:00,103.55,103.73,103.55,103.71,6400.0,60.2338,60.3385,60.2338,60.3269,6400.0
2010-11-04 11:05:00,103.72,103.75,103.67,103.7,7500.0,60.3327,60.3502,60.3036,60.3211,7500.0
2010-11-04 11:10:00,103.73,103.75,103.66,103.71,6700.0,60.3385,60.3502,60.2978,60.3269,6700.0
2010-11-04 11:15:00,103.71,103.76,103.71,103.75,4300.0,60.3269,60.356,60.3269,60.3502,4300.0
2010-11-04 11:20:00,103.75,103.79,103.72,103.75,7500.0,60.3502,60.3734,60.3327,60.3502,7500.0
2010-11-04 11:25:00,103.76,103.8,103.71,103.75,8300.0,60.356,60.3793,60.3269,60.3502,8300.0
2010-11-04 11:30:00,103.75,103.82,103.75,103.81,6900.0,60.3502,60.3909,60.3502,60.3851,6900.0
2010-11-04 11:35:00,103.82,103.88,103.81,103.88,3900.0,60.3909,60.4258,60.3851,60.4258,3900.0
2010-11-04 11:40:00,103.87,103.89,103.83,103.85,4800.0,60.42,60.4316,60.3967,60.4083,4800.0
2010-11-04 11:45:00,103.86,103.9,103.75,103.77,4500.0,60.4142,60.4374,60.3502,60.3618,4500.0
2010-11-04 11:50:00,103.78,103.88,103.78,103.83,5400.0,60.3676,60.4258,60.3676,60.3967,5400.0
2010-11-04 11:55:00,103.82,103.9,103.75,103.86,6900.0,60.3909,60.4374,60.3502,60.4142,6900.0
2010-11-04 12:00:00,103.86,103.89,103.86,103.88,3600.0,60.4142,60.4316,60.4142,60.4258,3600.0
2010-11-04 12:05:00,103.88,103.88,103.82,103.87,5200.0,60.4258,60.4258,60.3909,60.42,5200.0
2010-11-04 12:10:00,103.9,103.91,103.84,103.85,4000.0,60.4374,60.4432,60.4025,60.4083,4000.0
2010-11-04 12:15:00,103.86,103.86,103.77,103.79,6400.0,60.4142,60.4142,60.3618,60.3734,6400.0
2010-11-04 12:20:00,103.8,103.83,103.79,103.81,2900.0,60.3793,60.3967,60.3734,60.3851,2900.0
2010-11-04 12:25:00,103.83,103.86,103.82,103.84,12600.0,60.3967,60.4142,60.3909,60.4025,12600.0
2010-11-04 12:30:00,103.85,103.9,103.84,103.87,6300.0,60.4083,60.4374,60.4025,60.42,6300.0
2010-11-04 12:35:00,103.86,103.88,103.84,103.86,5500.0,60.4142,60.4258,60.4025,60.4142,5500.0
2010-11-04 12:40:00,103.87,103.9,103.85,103.86,3900.0,60.42,60.4374,60.4083,60.4142,3900.0
2010-11-04 12:45:00,103.84,103.87,103.8,103.8,6900.0,60.4025,60.42,60.3793,60.3793,6900.0
2010-11-04 12:50:00,103.82,103.84,103.81,103.83,4400.0,60.3909,60.4025,60.3851,60.3967,4400.0
2010-11-04 12:55:00,103.84,103.9,103.83,103.9,4000.0,60.4025,60.4374,60.3967,60.4374,4000.0
2010-11-04 13:00:00,103.9,103.9,103.85,103.86,6100.0,60.4374,60.4374,60.4083,60.4142,6100.0
2010-11-04 13:05:00,103.87,103.91,103.84,103.9,5300.0,60.42,60.4432,60.4025,60.4374,5300.0
2010-11-04 13:10:00,103.89,103.95,103.88,103.94,5900.0,60.4316,60.4665,60.4258,60.4607,5900.0
2010-11-04 13:15:00,103.94,104.0,103.94,103.99,6800.0,60.4607,60.4956,60.4607,60.4898,6800.0
2010-11-04 13:20:00,103.98,104.01,103.91,103.93,9200.0,60.484,60.5014,60.4432,60.4549,9200.0
2010-11-04 13:25:00,103.93,103.95,103.9,103.93,2300.0,60.4549,60.4665,60.4374,60.4549,2300.0
2010-11-04 13:30:00,103.93,103.99,103.9,103.97,5200.0,60.4549,60.4898,60.4374,60.4781,5200.0
2010-11-04 13:35:00,103.99,104.03,103.95,104.0,9300.0,60.4898,60.513,60.4665,60.4956,9300.0
2010-11-04 13:40:00,104.0,104.05,103.98,104.04,5000.0,60.4956,60.5247,60.484,60.5189,5000.0
2010-11-04 13:45:00,104.07,104.08,103.97,104.06,9400.0,60.5363,60.5421,60.4781,60.5305,9400.0
2010-11-04 13:50:00,104.07,104.1,104.05,104.07,7700.0,60.5363,60.5538,60.5247,60.5363,7700.0
2010-11-04 13:55:00,104.09,104.1,104.01,104.03,8500.0,60.5479,60.5538,60.5014,60.513,8500.0
2010-11-04 14:00:00,104.03,104.1,104.02,104.02,7300.0,60.513,60.5538,60.5072,60.5072,7300.0
2010-11-04 14:05:00,104.04,104.08,104.03,104.04,7200.0,60.5189,60.5421,60.513,60.5189,7200.0
2010-11-04 14:10:00,104.04,104.1,104.04,104.09,8000.0,60.5189,60.5538,60.5189,60.5479,8000.0
2010-11-04 14:15:00,104.09,104.1,104.08,104.09,7700.0,60.5479,60.5538,60.5421,60.5479,7700.0
2010-11-04 14:20:00,104.09,104.18,104.09,104.16,14700.0,60.5479,60.6003,60.5479,60.5887,14700.0
2010-11-04 14:25:00,104.16,104.19,104.15,104.18,6500.0,60.5887,60.6061,60.5828,60.6003,6500.0
2010-11-04 14:30:00,104.2,104.25,104.18,104.25,5900.0,60.6119,60.641,60.6003,60.641,5900.0
2010-11-04 14:35:00,104.25,104.27,104.19,104.26,9100.0,60.641,60.6526,60.6061,60.6468,9100.0
2010-11-04 14:40:00,104.25,104.33,104.25,104.28,6000.0,60.641,60.6876,60.641,60.6585,6000.0
2010-11-04 14:45:00,104.29,104.4,104.29,104.35,11800.0,60.6643,60.7283,60.6643,60.6992,11800.0
2010-11-04 14:50:00,104.36,104.51,104.36,104.47,9500.0,60.705,60.7923,60.705,60.769,9500.0
2010-11-04 14:55:00,104.46,104.55,104.45,104.55,10900.0,60.7632,60.8155,60.7574,60.8155,10900.0
2010-11-04 15:00:00,104.54,104.64,104.5,104.61,15900.0,60.8097,60.8679,60.7864,60.8504,15900.0
2010-11-04 15:05:00,104.64,104.67,104.61,104.66,12400.0,60.8679,60.8853,60.8504,60.8795,12400.0
2010-11-04 15:10:00,104.66,104.67,104.59,104.63,11000.0,60.8795,60.8853,60.8388,60.8621,11000.0
2010-11-04 15:15:00,104.65,104.65,104.54,104.59,37400.0,60.8737,60.8737,60.8097,60.8388,37400.0
2010-11-04 15:20:00,104.59,104.65,104.56,104.64,25100.0,60.8388,60.8737,60.8213,60.8679,25100.0
2010-11-04 15:25:00,104.63,104.66,104.57,104.64,32600.0,60.8621,60.8795,60.8272,60.8679,32600.0
2010-11-04 15:30:00,104.64,104.66,104.57,104.64,25700.0,60.8679,60.8795,60.8272,60.8679,25700.0
2010-11-04 15:35:00,104.64,104.65,104.57,104.64,28300.0,60.8679,60.8737,60.8272,60.8679,28300.0
2010-11-04 15:40:00,104.64,104.65,104.62,104.65,41000.0,60.8679,60.8737,60.8562,60.8737,41000.0
2010-11-04 15:45:00,104.65,104.75,104.65,104.72,44200.0,60.8737,60.9319,60.8737,60.9144,44200.0
2010-11-04 15:50:00,104.71,104.72,104.68,104.7,62500.0,60.9086,60.9144,60.8911,60.9028,62500.0
2010-11-04 15:55:00,104.68,104.95,104.64,104.85,143200.0,60.8911,61.0482,60.8679,60.99,143200.0
2010-11-05 09:30:00,105.03,105.07,103.61,103.75,19600.0,61.0947,61.118,60.2687,60.3502,19600.0
2010-11-05 09:35:00,103.84,104.67,103.84,104.57,8500.0,60.4025,60.8853,60.4025,60.8272,8500.0
2010-11-05 09:40:00,104.62,104.94,104.62,104.85,7200.0,60.8562,61.0424,60.8562,60.99,7200.0
2010-11-05 09:45:00,104.85,105.3,104.81,105.06,14100.0,60.99,61.2518,60.9668,61.1122,14100.0
2010-11-05 09:50:00,105.06,105.15,104.97,104.99,6100.0,61.1122,61.1645,61.0598,61.0715,6100.0
2010-11-05 09:55:00,105.04,105.51,105.04,105.47,10000.0,61.1005,61.3739,61.1005,61.3507,10000.0
2010-11-05 10:00:00,105.4,105.5,105.31,105.5,7700.0,61.31,61.3681,61.2576,61.3681,7700.0
2010-11-05 10:05:00,105.44,105.71,105.44,105.67,7100.0,61.3332,61.4903,61.3332,61.467,7100.0
2010-11-05 10:10:00,105.66,105.96,105.66,105.93,6300.0,61.4612,61.6357,61.4612,61.6183,6300.0
2010-11-05 10:15:00,105.94,106.0,105.83,105.98,12500.0,61.6241,61.659,61.5601,61.6473,12500.0
2010-11-05 10:20:00,105.93,106.12,105.76,106.08,7900.0,61.6183,61.7288,61.5194,61.7055,7900.0
2010-11-05 10:25:00,106.09,106.1,105.87,106.03,4800.0,61.7113,61.7171,61.5834,61.6764,4800.0
2010-11-05 10:30:00,106.04,106.06,105.84,105.87,8300.0,61.6822,61.6939,61.5659,61.5834,8300.0
2010-11-05 10:35:00,105.85,106.02,105.81,105.99,6600.0,61.5717,61.6706,61.5484,61.6532,6600.0
2010-11-05 10:40:00,105.99,105.99,105.54,105.57,11600.0,61.6532,61.6532,61.3914,61.4088,11600.0
2010-11-05 10:45:00,105.53,105.53,105.31,105.36,8100.0,61.3856,61.3856,61.2576,61.2867,8100.0
2010-11-05 10:50:00,105.31,105.34,105.15,105.27,10200.0,61.2576,61.2751,61.1645,61.2343,10200.0
2010-11-05 10:55:00,105.27,105.45,105.22,105.25,8000.0,61.2343,61.339,61.2053,61.2227,8000.0
2010-11-05 11:00:00,105.28,105.31,105.03,105.04,7000.0,61.2402,61.2576,61.0947,61.1005,7000.0
2010-11-05 11:05:00,105.04,105.21,105.0,105.2,4500.0,61.1005,61.1994,61.0773,61.1936,4500.0
2010-11-05 11:10:00,105.21,105.21,104.95,104.95,2300.0,61.1994,61.1994,61.0482,61.0482,2300.0
2010-11-05 11:15:00,104.99,105.02,104.86,104.89,7900.0,61.0715,61.0889,60.9958,61.0133,7900.0
2010-11-05 11:20:00,104.89,104.91,104.79,104.82,4200.0,61.0133,61.0249,60.9551,60.9726,4200.0
2010-11-05 11:25:00,104.78,105.11,104.76,105.09,6100.0,60.9493,61.1413,60.9377,61.1296,6100.0
2010-11-05 11:30:00,105.09,105.27,105.08,105.1,6600.0,61.1296,61.2343,61.1238,61.1355,6600.0
2010-11-05 11:35:00,105.13,105.16,105.11,105.12,1500.0,61.1529,61.1704,61.1413,61.1471,1500.0
2010-11-05 11:40:00,105.12,105.12,104.97,105.05,4800.0,61.1471,61.1471,61.0598,61.1064,4800.0
2010-11-05 11:45:00,105.03,105.19,104.98,105.16,4800.0,61.0947,61.1878,61.0656,61.1704,4800.0
2010-11-05 11:50:00,105.11,105.23,105.02,105.16,6400.0,61.1413,61.2111,61.0889,61.1704,6400.0
2010-11-05 11:55:00,105.11,105.14,105.0,105.0,10400.0,61.1413,61.1587,61.0773,61.0773,10400.0
2010-11-05 12:00:00,105.0,105.0,104.76,104.76,8600.0,61.0773,61.0773,60.9377,60.9377,8600.0
2010-11-05 12:05:00,104.76,104.8,104.73,104.75,5300.0,60.9377,60.9609,60.9202,60.9319,5300.0
2010-11-05 12:10:00,104.77,104.93,104.77,104.92,4800.0,60.9435,61.0366,60.9435,61.0307,4800.0
2010-11-05 12:15:00,104.93,104.93,104.84,104.84,3500.0,61.0366,61.0366,60.9842,60.9842,3500.0
2010-11-05 12:20:00,104.85,104.9,104.68,104.72,7100.0,60.99,61.0191,60.8911,60.9144,7100.0
2010-11-05 12:25:00,104.72,104.78,104.69,104.7,4100.0,60.9144,60.9493,60.897,60.9028,4100.0
2010-11-05 12:30:00,104.68,104.81,104.67,104.76,6900.0,60.8911,60.9668,60.8853,60.9377,6900.0
2010-11-05 12:35:00,104.68,104.72,104.61,104.69,4600.0,60.8911,60.9144,60.8504,60.897,4600.0
2010-11-05 12:40:00,104.7,104.71,104.53,104.53,10100.0,60.9028,60.9086,60.8039,60.8039,10100.0
2010-11-05 12:45:00,104.53,104.61,104.5,104.57,5300.0,60.8039,60.8504,60.7864,60.8272,5300.0
2010-11-05 12:50:00,104.58,104.58,104.45,104.45,9600.0,60.833,60.833,60.7574,60.7574,9600.0
2010-11-05 12:55:00,104.45,104.47,104.41,104.43,1100.0,60.7574,60.769,60.7341,60.7457,1100.0
2010-11-05 13:00:00,104.44,104.61,104.44,104.59,2800.0,60.7515,60.8504,60.7515,60.8388,2800.0
2010-11-05 13:05:00,104.61,104.8,104.61,104.8,2300.0,60.8504,60.9609,60.8504,60.9609,2300.0
2010-11-05 13:10:00,104.79,104.84,104.76,104.82,2600.0,60.9551,60.9842,60.9377,60.9726,2600.0
2010-11-05 13:15:00,104.82,104.98,104.82,104.98,5600.0,60.9726,61.0656,60.9726,61.0656,5600.0
2010-11-05 13:20:00,105.0,105.12,104.99,105.12,7700.0,61.0773,61.1471,61.0715,61.1471,7700.0
2010-11-05 13:25:00,105.12,105.13,105.06,105.1,3200.0,61.1471,61.1529,61.1122,61.1355,3200.0
2010-11-05 13:30:00,105.11,105.14,105.02,105.02,3400.0,61.1413,61.1587,61.0889,61.0889,3400.0
2010-11-05 13:35:00,105.01,105.1,104.98,105.1,2800.0,61.0831,61.1355,61.0656,61.1355,2800.0
2010-11-05 13:40:00,105.09,105.09,104.98,104.98,1100.0,61.1296,61.1296,61.0656,61.0656,1100.0
2010-11-05 13:45:00,104.94,105.01,104.94,105.01,2200.0,61.0424,61.0831,61.0424,61.0831,2200.0
2010-11-05 13:50:00,104.99,105.03,104.99,105.03,2300.0,61.0715,61.0947,61.0715,61.0947,2300.0
2010-11-05 13:55:00,105.01,105.03,105.0,105.03,1400.0,61.0831,61.0947,61.0773,61.0947,1400.0
2010-11-05 14:00:00,105.04,105.05,104.9,104.91,3500.0,61.1005,61.1064,61.0191,61.0249,3500.0
2010-11-05 14:05:00,104.92,104.93,104.82,104.82,4500.0,61.0307,61.0366,60.9726,60.9726,4500.0
2010-11-05 14:10:00,104.82,104.82,104.66,104.66,3000.0,60.9726,60.9726,60.8795,60.8795,3000.0
2010-11-05 14:15:00,104.59,104.65,104.54,104.54,4100.0,60.8388,60.8737,60.8097,60.8097,4100.0
2010-11-05 14:20:00,104.5,104.58,104.45,104.46,8200.0,60.7864,60.833,60.7574,60.7632,8200.0
2010-11-05 14:25:00,104.43,104.52,104.3,104.35,8600.0,60.7457,60.7981,60.6701,60.6992,8600.0
2010-11-05 14:30:00,104.33,104.38,104.31,104.33,6200.0,60.6876,60.7166,60.6759,60.6876,6200.0
2010-11-05 14:35:00,104.31,104.36,104.28,104.31,8000.0,60.6759,60.705,60.6585,60.6759,8000.0
2010-11-05 14:40:00,104.3,104.35,104.25,104.35,8500.0,60.6701,60.6992,60.641,60.6992,8500.0
2010-11-05 14:45:00,104.36,104.38,104.32,104.33,5700.0,60.705,60.7166,60.6817,60.6876,5700.0
2010-11-05 14:50:00,104.36,104.38,104.29,104.35,3100.0,60.705,60.7166,60.6643,60.6992,3100.0
2010-11-05 14:55:00,104.37,104.37,104.3,104.32,3700.0,60.7108,60.7108,60.6701,60.6817,3700.0
2010-11-05 15:00:00,104.31,104.43,104.3,104.41,3800.0,60.6759,60.7457,60.6701,60.7341,3800.0
2010-11-05 15:05:00,104.39,104.42,104.32,104.35,5000.0,60.7225,60.7399,60.6817,60.6992,5000.0
2010-11-05 15:10:00,104.34,104.34,104.16,104.17,4100.0,60.6934,60.6934,60.5887,60.5945,4100.0
2010-11-05 15:15:00,104.15,104.16,104.11,104.12,4800.0,60.5828,60.5887,60.5596,60.5654,4800.0
2010-11-05 15:20:00,104.1,104.11,104.05,104.08,5500.0,60.5538,60.5596,60.5247,60.5421,5500.0
2010-11-05 15:25:00,104.09,104.11,104.05,104.06,4600.0,60.5479,60.5596,60.5247,60.5305,4600.0
2010-11-05 15:30:00,104.07,104.16,104.05,104.16,8200.0,60.5363,60.5887,60.5247,60.5887,8200.0
2010-11-05 15:35:00,104.13,104.18,104.07,104.07,6400.0,60.5712,60.6003,60.5363,60.5363,6400.0
2010-11-05 15:40:00,104.07,104.21,104.05,104.17,7400.0,60.5363,60.6177,60.5247,60.5945,7400.0
2010-11-05 15:45:00,104.17,104.46,104.17,104.44,16500.0,60.5945,60.7632,60.5945,60.7515,16500.0
2010-11-05 15:50:00,104.49,104.62,104.41,104.62,18800.0,60.7806,60.8562,60.7341,60.8562,18800.0
2010-11-05 15:55:00,104.62,104.76,104.59,104.65,62200.0,60.8562,60.9377,60.8388,60.8737,62200.0
2010-11-08 09:30:00,104.67,104.79,104.48,104.63,11600.0,60.8853,60.9551,60.7748,60.8621,11600.0
2010-11-08 09:35:00,104.75,104.88,104.7,104.7,3500.0,60.9319,61.0075,60.9028,60.9028,3500.0
2010-11-08 09:40:00,104.63,104.63,104.45,104.45,2500.0,60.8621,60.8621,60.7574,60.7574,2500.0
2010-11-08 09:45:00,104.43,104.46,104.13,104.23,4600.0,60.7457,60.7632,60.5712,60.6294,4600.0
2010-11-08 09:50:00,104.18,104.53,104.11,104.49,3600.0,60.6003,60.8039,60.5596,60.7806,3600.0
2010-11-08 09:55:00,104.55,104.55,104.48,104.51,2700.0,60.8155,60.8155,60.7748,60.7923,2700.0
2010-11-08 10:00:00,104.55,104.61,104.4,104.45,15400.0,60.8155,60.8504,60.7283,60.7574,15400.0
2010-11-08 10:05:00,104.39,104.55,104.37,104.45,12300.0,60.7225,60.8155,60.7108,60.7574,12300.0
2010-11-08 10:10:00,104.41,104.56,104.38,104.55,4700.0,60.7341,60.8213,60.7166,60.8155,4700.0
2010-11-08 10:15:00,104.53,104.59,104.51,104.55,7000.0,60.8039,60.8388,60.7923,60.8155,7000.0
2010-11-08 10:20:00,104.55,104.56,104.41,104.46,10100.0,60.8155,60.8213,60.7341,60.7632,10100.0
2010-11-08 10:25:00,104.5,104.57,104.43,104.43,4200.0,60.7864,60.8272,60.7457,60.7457,4200.0
2010-11-08 10:30:00,104.44,104.46,104.37,104.38,4900.0,60.7515,60.7632,60.7108,60.7166,4900.0
2010-11-08 10:35:00,104.38,104.49,104.38,104.49,3200.0,60.7166,60.7806,60.7166,60.7806,3200.0
2010-11-08 10:40:00,104.46,104.5,104.38,104.5,3700.0,60.7632,60.7864,60.7166,60.7864,3700.0
2010-11-08 10:45:00,104.5,104.57,104.49,104.54,4700.0,60.7864,60.8272,60.7806,60.8097,4700.0
2010-11-08 10:50:00,104.53,104.54,104.31,104.33,5500.0,60.8039,60.8097,60.6759,60.6876,5500.0
2010-11-08 10:55:00,104.31,104.31,104.02,104.11,8000.0,60.6759,60.6759,60.5072,60.5596,8000.0
2010-11-08 11:00:00,104.11,104.11,103.83,103.92,8500.0,60.5596,60.5596,60.3967,60.4491,8500.0
2010-11-08 11:05:00,103.9,103.99,103.85,103.99,5000.0,60.4374,60.4898,60.4083,60.4898,5000.0
2010-11-08 11:10:00,103.98,104.05,103.93,104.03,2500.0,60.484,60.5247,60.4549,60.513,2500.0
2010-11-08 11:15:00,104.01,104.13,103.95,104.09,7700.0,60.5014,60.5712,60.4665,60.5479,7700.0
2010-11-08 11:20:00,104.09,104.28,104.09,104.27,3700.0,60.5479,60.6585,60.5479,60.6526,3700.0
2010-11-08 11:25:00,104.31,104.46,104.28,104.44,3600.0,60.6759,60.7632,60.6585,60.7515,3600.0
2010-11-08 11:30:00,104.45,104.51,104.38,104.49,5900.0,60.7574,60.7923,60.7166,60.7806,5900.0
2010-11-08 11:35:00,104.42,104.51,104.37,104.44,5300.0,60.7399,60.7923,60.7108,60.7515,5300.0
2010-11-08 11:40:00,104.39,104.44,104.39,104.44,800.0,60.7225,60.7515,60.7225,60.7515,800.0
2010-11-08 11:45:00,104.47,104.48,104.35,104.36,4400.0,60.769,60.7748,60.6992,60.705,4400.0
2010-11-08 11:50:00,104.45,104.57,104.45,104.56,3900.0,60.7574,60.8272,60.7574,60.8213,3900.0
2010-11-08 11:55:00,104.59,104.83,104.57,104.78,2900.0,60.8388,60.9784,60.8272,60.9493,2900.0
2010-11-08 12:00:00,104.8,104.8,104.61,104.66,11100.0,60.9609,60.9609,60.8504,60.8795,11100.0
2010-11-08 12:05:00,104.65,104.65,104.49,104.55,4300.0,60.8737,60.8737,60.7806,60.8155,4300.0
2010-11-08 12:10:00,104.57,104.65,104.56,104.65,2200.0,60.8272,60.8737,60.8213,60.8737,2200.0
2010-11-08 12:15:00,104.66,104.7,104.64,104.68,3700.0,60.8795,60.9028,60.8679,60.8911,3700.0
2010-11-08 12:20:00,104.66,104.71,104.62,104.65,65800.0,60.8795,60.9086,60.8562,60.8737,65800.0
2010-11-08 12:25:00,104.67,104.73,104.64,104.64,8100.0,60.8853,60.9202,60.8679,60.8679,8100.0
2010-11-08 12:30:00,104.66,104.69,104.61,104.65,4300.0,60.8795,60.897,60.8504,60.8737,4300.0
2010-11-08 12:35:00,104.65,104.68,104.63,104.68,2000.0,60.8737,60.8911,60.8621,60.8911,2000.0
2010-11-08 12:40:00,104.68,104.71,104.66,104.67,2800.0,60.8911,60.9086,60.8795,60.8853,2800.0
2010-11-08 12:45:00,104.65,104.67,104.64,104.65,2500.0,60.8737,60.8853,60.8679,60.8737,2500.0
2010-11-08 12:50:00,104.68,104.7,104.65,104.67,4100.0,60.8911,60.9028,60.8737,60.8853,4100.0
2010-11-08 12:55:00,104.67,104.67,104.61,104.61,4500.0,60.8853,60.8853,60.8504,60.8504,4500.0
2010-11-08 13:00:00,104.65,104.67,104.64,104.66,2800.0,60.8737,60.8853,60.8679,60.8795,2800.0
2010-11-08 13:05:00,104.65,104.67,104.58,104.58,2400.0,60.8737,60.8853,60.833,60.833,2400.0
2010-11-08 13:10:00,104.6,104.7,104.6,104.67,4000.0,60.8446,60.9028,60.8446,60.8853,4000.0
2010-11-08 13:15:00,104.67,104.67,104.6,104.64,4400.0,60.8853,60.8853,60.8446,60.8679,4400.0
2010-11-08 13:20:00,104.64,104.68,104.6,104.63,4000.0,60.8679,60.8911,60.8446,60.8621,4000.0
2010-11-08 13:25:00,104.62,104.65,104.58,104.59,3800.0,60.8562,60.8737,60.833,60.8388,3800.0
2010-11-08 13:30:00,104.6,104.61,104.49,104.54,2200.0,60.8446,60.8504,60.7806,60.8097,2200.0
2010-11-08 13:35:00,104.53,104.57,104.48,104.48,2600.0,60.8039,60.8272,60.7748,60.7748,2600.0
2010-11-08 13:40:00,104.52,104.52,104.4,104.47,5800.0,60.7981,60.7981,60.7283,60.769,5800.0
2010-11-08 13:45:00,104.46,104.56,104.46,104.56,2500.0,60.7632,60.8213,60.7632,60.8213,2500.0
2010-11-08 13:50:00,104.54,104.6,104.52,104.6,3700.0,60.8097,60.8446,60.7981,60.8446,3700.0
2010-11-08 13:55:00,104.57,104.64,104.56,104.58,5200.0,60.8272,60.8679,60.8213,60.833,5200.0
2010-11-08 14:00:00,104.53,104.58,104.43,104.52,8300.0,60.8039,60.833,60.7457,60.7981,8300.0
2010-11-08 14:05:00,104.55,104.58,104.49,104.52,6900.0,60.8155,60.833,60.7806,60.7981,6900.0
2010-11-08 14:10:00,104.55,104.55,104.41,104.41,2900.0,60.8155,60.8155,60.7341,60.7341,2900.0
2010-11-08 14:15:00,104.41,104.6,104.41,104.59,3800.0,60.7341,60.8446,60.7341,60.8388,3800.0
2010-11-08 14:20:00,104.6,104.7,104.59,104.66,5700.0,60.8446,60.9028,60.8388,60.8795,5700.0
2010-11-08 14:25:00,104.66,104.69,104.49,104.53,6000.0,60.8795,60.897,60.7806,60.8039,6000.0
2010-11-08 14:30:00,104.53,104.54,104.3,104.3,10500.0,60.8039,60.8097,60.6701,60.6701,10500.0
2010-11-08 14:35:00,104.32,104.4,104.24,104.3,6700.0,60.6817,60.7283,60.6352,60.6701,6700.0
2010-11-08 14:40:00,104.31,104.38,104.26,104.35,7800.0,60.6759,60.7166,60.6468,60.6992,7800.0
2010-11-08 14:45:00,104.36,104.36,104.27,104.27,7700.0,60.705,60.705,60.6526,60.6526,7700.0
2010-11-08 14:50:00,104.27,104.27,104.19,104.19,4900.0,60.6526,60.6526,60.6061,60.6061,4900.0
2010-11-08 14:55:00,104.17,104.18,104.07,104.12,7400.0,60.5945,60.6003,60.5363,60.5654,7400.0
2010-11-08 15:00:00,104.11,104.19,104.1,104.15,9400.0,60.5596,60.6061,60.5538,60.5828,9400.0
2010-11-08 15:05:00,104.15,104.15,104.08,104.09,14800.0,60.5828,60.5828,60.5421,60.5479,14800.0
2010-11-08 15:10:00,104.09,104.17,104.09,104.15,11600.0,60.5479,60.5945,60.5479,60.5828,11600.0
2010-11-08 15:15:00,104.13,104.35,104.13,104.35,8400.0,60.5712,60.6992,60.5712,60.6992,8400.0
2010-11-08 15:20:00,104.36,104.42,104.35,104.4,11500.0,60.705,60.7399,60.6992,60.7283,11500.0
2010-11-08 15:25:00,104.41,104.47,104.4,104.45,12100.0,60.7341,60.769,60.7283,60.7574,12100.0
2010-11-08 15:30:00,104.45,104.52,104.43,104.48,20800.0,60.7574,60.7981,60.7457,60.7748,20800.0
2010-11-08 15:35:00,104.48,104.5,104.3,104.31,20900.0,60.7748,60.7864,60.6701,60.6759,20900.0
2010-11-08 15:40:00,104.32,104.35,104.25,104.35,16700.0,60.6817,60.6992,60.641,60.6992,16700.0
2010-11-08 15:45:00,104.35,104.4,104.29,104.3,22800.0,60.6992,60.7283,60.6643,60.6701,22800.0
2010-11-08 15:50:00,104.3,104.32,104.11,104.14,26400.0,60.6701,60.6817,60.5596,60.577,26400.0
2010-11-08 15:55:00,104.14,104.26,104.08,104.18,52400.0,60.577,60.6468,60.5421,60.6003,52400.0
2010-11-09 09:30:00,104.58,104.58,103.82,103.98,36100.0,60.833,60.833,60.3909,60.484,36100.0
2010-11-09 09:35:00,103.91,104.06,103.88,104.04,7500.0,60.4432,60.5305,60.4258,60.5189,7500.0
2010-11-09 09:40:00,104.08,104.23,104.03,104.21,5700.0,60.5421,60.6294,60.513,60.6177,5700.0
2010-11-09 09:45:00,104.19,104.23,103.81,104.07,10100.0,60.6061,60.6294,60.3851,60.5363,10100.0
2010-11-09 09:50:00,104.1,104.13,103.83,104.13,6500.0,60.5538,60.5712,60.3967,60.5712,6500.0
2010-11-09 09:55:00,104.08,104.2,104.03,104.07,5700.0,60.5421,60.6119,60.513,60.5363,5700.0
2010-11-09 10:00:00,104.09,104.1,103.87,104.08,6900.0,60.5479,60.5538,60.42,60.5421,6900.0
2010-11-09 10:05:00,104.09,104.27,104.09,104.24,8700.0,60.5479,60.6526,60.5479,60.6352,8700.0
2010-11-09 10:10:00,104.22,104.54,104.22,104.49,7100.0,60.6236,60.8097,60.6236,60.7806,7100.0
2010-11-09 10:15:00,104.5,104.52,104.13,104.14,9800.0,60.7864,60.7981,60.5712,60.577,9800.0
2010-11-09 10:20:00,104.14,104.25,104.04,104.04,9100.0,60.577,60.641,60.5189,60.5189,9100.0
2010-11-09 10:25:00,104.04,104.17,103.94,104.08,8800.0,60.5189,60.5945,60.4607,60.5421,8800.0
2010-11-09 10:30:00,104.08,104.13,104.0,104.03,4800.0,60.5421,60.5712,60.4956,60.513,4800.0
2010-11-09 10:35:00,104.02,104.04,103.91,103.95,7400.0,60.5072,60.5189,60.4432,60.4665,7400.0
2010-11-09 10:40:00,103.96,104.13,103.95,104.11,7600.0,60.4723,60.5712,60.4665,60.5596,7600.0
2010-11-09 10:45:00,104.12,104.19,104.0,104.12,9800.0,60.5654,60.6061,60.4956,60.5654,9800.0
2010-11-09 10:50:00,104.13,104.22,104.01,104.16,17000.0,60.5712,60.6236,60.5014,60.5887,17000.0
2010-11-09 10:55:00,104.16,104.18,104.11,104.16,5700.0,60.5887,60.6003,60.5596,60.5887,5700.0
2010-11-09 11:00:00,104.15,104.23,104.08,104.2,12600.0,60.5828,60.6294,60.5421,60.6119,12600.0
2010-11-09 11:05:00,104.18,104.19,104.09,104.15,7700.0,60.6003,60.6061,60.5479,60.5828,7700.0
2010-11-09 11:10:00,104.15,104.15,104.08,104.11,10700.0,60.5828,60.5828,60.5421,60.5596,10700.0
2010-11-09 11:15:00,104.1,104.32,104.03,104.32,15700.0,60.5538,60.6817,60.513,60.6817,15700.0
2010-11-09 11:20:00,104.32,104.35,104.23,104.23,13900.0,60.6817,60.6992,60.6294,60.6294,13900.0
2010-11-09 11:25:00,104.24,104.29,104.12,104.15,14100.0,60.6352,60.6643,60.5654,60.5828,14100.0
2010-11-09 11:30:00,104.13,104.17,104.06,104.12,6000.0,60.5712,60.5945,60.5305,60.5654,6000.0
2010-11-09 11:35:00,104.1,104.16,104.02,104.16,9300.0,60.5538,60.5887,60.5072,60.5887,9300.0
2010-11-09 11:40:00,104.16,104.17,103.96,103.97,13000.0,60.5887,60.5945,60.4723,60.4781,13000.0
2010-11-09 11:45:00,103.96,104.13,103.91,104.06,15500.0,60.4723,60.5712,60.4432,60.5305,15500.0
2010-11-09 11:50:00,104.07,104.07,103.87,104.03,20600.0,60.5363,60.5363,60.42,60.513,20600.0
2010-11-09 11:55:00,104.04,104.06,103.5,103.5,14800.0,60.5189,60.5305,60.2047,60.2047,14800.0
2010-11-09 12:00:00,103.5,103.6,103.46,103.6,6900.0,60.2047,60.2629,60.1815,60.2629,6900.0
2010-11-09 12:05:00,103.6,103.8,103.6,103.77,9900.0,60.2629,60.3793,60.2629,60.3618,9900.0
2010-11-09 12:10:00,103.78,103.78,103.66,103.66,7400.0,60.3676,60.3676,60.2978,60.2978,7400.0
2010-11-09 12:15:00,103.67,103.82,103.66,103.68,7700.0,60.3036,60.3909,60.2978,60.3095,7700.0
2010-11-09 12:20:00,103.66,103.68,103.47,103.48,13500.0,60.2978,60.3095,60.1873,60.1931,13500.0
2010-11-09 12:25:00,103.44,103.44,103.26,103.29,10000.0,60.1698,60.1698,60.0651,60.0826,10000.0
2010-11-09 12:30:00,103.29,103.39,103.28,103.31,10400.0,60.0826,60.1408,60.0768,60.0942,10400.0
2010-11-09 12:35:00,103.28,103.33,103.13,103.33,21100.0,60.0768,60.1059,59.9895,60.1059,21100.0
2010-11-09 12:40:00,103.33,103.35,103.16,103.16,14000.0,60.1059,60.1175,60.007,60.007,14000.0
2010-11-09 12:45:00,103.15,103.22,103.02,103.03,13000.0,60.0012,60.0419,59.9255,59.9314,13000.0
2010-11-09 12:50:00,103.01,103.2,102.96,103.0,20800.0,59.9197,60.0302,59.8906,59.9139,20800.0
2010-11-09 12:55:00,102.99,102.99,102.78,102.85,14800.0,59.9081,59.9081,59.7859,59.8267,14800.0
2010-11-09 13:00:00,102.84,103.08,102.82,103.08,11300.0,59.8208,59.9604,59.8092,59.9604,11300.0
2010-11-09 13:05:00,103.09,103.1,103.06,103.07,9500.0,59.9663,59.9721,59.9488,59.9546,9500.0
2010-11-09 13:10:00,103.08,103.08,102.91,103.01,13800.0,59.9604,59.9604,59.8616,59.9197,13800.0
2010-11-09 13:15:00,103.0,103.01,102.74,102.76,14500.0,59.9139,59.9197,59.7627,59.7743,14500.0
2010-11-09 13:20:00,102.75,102.76,102.64,102.64,11200.0,59.7685,59.7743,59.7045,59.7045,11200.0
2010-11-09 13:25:00,102.65,102.66,102.51,102.52,18000.0,59.7103,59.7161,59.6289,59.6347,18000.0
2010-11-09 13:30:00,102.5,102.5,102.29,102.33,24900.0,59.6231,59.6231,59.5009,59.5242,24900.0
2010-11-09 13:35:00,102.3,102.32,102.12,102.12,13400.0,59.5067,59.5184,59.402,59.402,13400.0
2010-11-09 13:40:00,102.12,102.16,102.04,102.14,16400.0,59.402,59.4253,59.3555,59.4137,16400.0
2010-11-09 13:45:00,102.15,102.15,102.0,102.12,21600.0,59.4195,59.4195,59.3322,59.402,21600.0
2010-11-09 13:50:00,102.12,102.15,102.01,102.07,16600.0,59.402,59.4195,59.338,59.3729,16600.0
2010-11-09 13:55:00,102.07,102.22,102.0,102.19,14000.0,59.3729,59.4602,59.3322,59.4427,14000.0
2010-11-09 14:00:00,102.22,102.38,102.19,102.33,16400.0,59.4602,59.5533,59.4427,59.5242,16400.0
2010-11-09 14:05:00,102.33,102.49,102.32,102.34,7200.0,59.5242,59.6172,59.5184,59.53,7200.0
2010-11-09 14:10:00,102.33,102.34,102.1,102.13,12900.0,59.5242,59.53,59.3904,59.4078,12900.0
2010-11-09 14:15:00,102.11,102.28,102.09,102.09,23000.0,59.3962,59.4951,59.3846,59.3846,23000.0
2010-11-09 14:20:00,102.04,102.09,102.0,102.04,15200.0,59.3555,59.3846,59.3322,59.3555,15200.0
2010-11-09 14:25:00,102.04,102.05,102.0,102.04,13500.0,59.3555,59.3613,59.3322,59.3555,13500.0
2010-11-09 14:30:00,102.02,102.09,102.0,102.08,18500.0,59.3439,59.3846,59.3322,59.3788,18500.0
2010-11-09 14:35:00,102.06,102.08,101.87,101.88,28000.0,59.3671,59.3788,59.2566,59.2624,28000.0
2010-11-09 14:40:00,101.88,101.88,101.69,101.7,20600.0,59.2624,59.2624,59.1519,59.1577,20600.0
2010-11-09 14:45:00,101.69,101.71,101.58,101.62,33000.0,59.1519,59.1635,59.0879,59.1112,33000.0
2010-11-09 14:50:00,101.62,101.69,101.59,101.64,18400.0,59.1112,59.1519,59.0937,59.1228,18400.0
2010-11-09 14:55:00,101.62,101.63,101.52,101.53,25100.0,59.1112,59.117,59.053,59.0588,25100.0
2010-11-09 15:00:00,101.53,101.54,101.31,101.4,20100.0,59.0588,59.0646,58.9309,58.9832,20100.0
2010-11-09 15:05:00,101.37,101.37,101.21,101.21,18100.0,58.9658,58.9658,58.8727,58.8727,18100.0
2010-11-09 15:10:00,101.18,101.2,100.9,101.01,42300.0,58.8552,58.8669,58.6924,58.7563,42300.0
2010-11-09 15:15:00,101.02,101.35,101.01,101.19,29000.0,58.7622,58.9541,58.7563,58.861,29000.0
2010-11-09 15:20:00,101.19,101.19,100.8,100.8,36900.0,58.861,58.861,58.6342,58.6342,36900.0
2010-11-09 15:25:00,100.81,101.03,100.81,100.92,31000.0,58.64,58.768,58.64,58.704,31000.0
2010-11-09 15:30:00,100.91,101.12,100.82,101.11,33500.0,58.6982,58.8203,58.6458,58.8145,33500.0
2010-11-09 15:35:00,101.12,101.13,100.74,100.76,43100.0,58.8203,58.8261,58.5993,58.6109,43100.0
2010-11-09 15:40:00,100.72,100.87,100.64,100.85,43900.0,58.5877,58.6749,58.5411,58.6633,43900.0
2010-11-09 15:45:00,100.85,100.86,100.56,100.77,76800.0,58.6633,58.6691,58.4946,58.6167,76800.0
2010-11-09 15:50:00,100.77,101.11,100.77,101.11,69300.0,58.6167,58.8145,58.6167,58.8145,69300.0
2010-11-09 15:55:00,101.12,101.32,101.03,101.24,148400.0,58.8203,58.9367,58.768,58.8901,148400.0
2010-11-10 09:30:00,101.51,102.2,101.34,101.86,26500.0,59.0472,59.4486,58.9483,59.2508,26500.0
2010-11-10 09:35:00,101.83,102.21,101.78,102.18,12700.0,59.2333,59.4544,59.2042,59.4369,12700.0
2010-11-10 09:40:00,102.18,102.71,102.18,102.29,17000.0,59.4369,59.7452,59.4369,59.5009,17000.0
2010-11-10 09:45:00,102.33,102.65,102.19,102.38,27400.0,59.5242,59.7103,59.4427,59.5533,27400.0
2010-11-10 09:50:00,102.36,102.61,102.32,102.49,25500.0,59.5416,59.687,59.5184,59.6172,25500.0
2010-11-10 09:55:00,102.54,102.56,102.28,102.53,9600.0,59.6463,59.658,59.4951,59.6405,9600.0
2010-11-10 10:00:00,102.55,102.55,102.07,102.14,19600.0,59.6521,59.6521,59.3729,59.4137,19600.0
2010-11-10 10:05:00,102.12,102.57,101.98,102.54,19900.0,59.402,59.6638,59.3206,59.6463,19900.0
2010-11-10 10:10:00,102.55,102.63,102.43,102.56,30400.0,59.6521,59.6987,59.5823,59.658,30400.0
2010-11-10 10:15:00,102.54,102.55,102.31,102.5,15000.0,59.6463,59.6521,59.5125,59.6231,15000.0
2010-11-10 10:20:00,102.51,102.8,102.43,102.73,18800.0,59.6289,59.7976,59.5823,59.7568,18800.0
2010-11-10 10:25:00,102.75,102.77,102.43,102.46,12300.0,59.7685,59.7801,59.5823,59.5998,12300.0
2010-11-10 10:30:00,102.49,102.72,102.49,102.72,9900.0,59.6172,59.751,59.6172,59.751,9900.0
2010-11-10 10:35:00,102.7,102.83,102.69,102.76,21700.0,59.7394,59.815,59.7336,59.7743,21700.0
2010-11-10 10:40:00,102.77,103.0,102.75,103.0,12300.0,59.7801,59.9139,59.7685,59.9139,12300.0
2010-11-10 10:45:00,102.99,103.0,102.79,102.82,6900.0,59.9081,59.9139,59.7918,59.8092,6900.0
2010-11-10 10:50:00,102.85,102.94,102.64,102.92,7900.0,59.8267,59.879,59.7045,59.8674,7900.0
2010-11-10 10:55:00,102.91,102.96,102.77,102.93,5400.0,59.8616,59.8906,59.7801,59.8732,5400.0
2010-11-10 11:00:00,102.92,102.98,102.9,102.9,6500.0,59.8674,59.9023,59.8557,59.8557,6500.0
2010-11-10 11:05:00,102.86,102.87,102.65,102.65,6300.0,59.8325,59.8383,59.7103,59.7103,6300.0
2010-11-10 11:10:00,102.64,102.72,102.6,102.62,5100.0,59.7045,59.751,59.6812,59.6929,5100.0
2010-11-10 11:15:00,102.6,102.78,102.59,102.78,6800.0,59.6812,59.7859,59.6754,59.7859,6800.0
2010-11-10 11:20:00,102.76,102.85,102.67,102.72,12000.0,59.7743,59.8267,59.7219,59.751,12000.0
2010-11-10 11:25:00,102.76,102.8,102.71,102.8,4700.0,59.7743,59.7976,59.7452,59.7976,4700.0
2010-11-10 11:30:00,102.8,102.8,102.72,102.72,8900.0,59.7976,59.7976,59.751,59.751,8900.0
2010-11-10 11:35:00,102.72,102.82,102.68,102.77,7500.0,59.751,59.8092,59.7278,59.7801,7500.0
2010-11-10 11:40:00,102.75,102.78,102.64,102.68,3600.0,59.7685,59.7859,59.7045,59.7278,3600.0
2010-11-10 11:45:00,102.71,102.77,102.71,102.75,6500.0,59.7452,59.7801,59.7452,59.7685,6500.0
2010-11-10 11:50:00,102.76,102.86,102.74,102.81,21100.0,59.7743,59.8325,59.7627,59.8034,21100.0
2010-11-10 11:55:00,102.81,102.93,102.8,102.88,8600.0,59.8034,59.8732,59.7976,59.8441,8600.0
2010-11-10 12:00:00,102.83,102.83,102.57,102.57,9000.0,59.815,59.815,59.6638,59.6638,9000.0
2010-11-10 12:05:00,102.58,102.61,102.43,102.44,5700.0,59.6696,59.687,59.5823,59.5882,5700.0
2010-11-10 12:10:00,102.46,102.51,102.44,102.46,5000.0,59.5998,59.6289,59.5882,59.5998,5000.0
2010-11-10 12:15:00,102.47,102.64,102.47,102.63,3600.0,59.6056,59.7045,59.6056,59.6987,3600.0
2010-11-10 12:20:00,102.63,102.65,102.51,102.52,5900.0,59.6987,59.7103,59.6289,59.6347,5900.0
2010-11-10 12:25:00,102.54,102.63,102.53,102.59,4300.0,59.6463,59.6987,59.6405,59.6754,4300.0
2010-11-10 12:30:00,102.6,102.66,102.58,102.61,2600.0,59.6812,59.7161,59.6696,59.687,2600.0
2010-11-10 12:35:00,102.64,102.66,102.57,102.63,3300.0,59.7045,59.7161,59.6638,59.6987,3300.0
2010-11-10 12:40:00,102.6,102.62,102.38,102.41,7500.0,59.6812,59.6929,59.5533,59.5707,7500.0
2010-11-10 12:45:00,102.45,102.52,102.44,102.49,4800.0,59.594,59.6347,59.5882,59.6172,4800.0
2010-11-10 12:50:00,102.49,102.51,102.42,102.51,3900.0,59.6172,59.6289,59.5765,59.6289,3900.0
2010-11-10 12:55:00,102.5,102.53,102.45,102.48,4500.0,59.6231,59.6405,59.594,59.6114,4500.0
2010-11-10 13:00:00,102.46,102.47,102.11,102.11,10600.0,59.5998,59.6056,59.3962,59.3962,10600.0
2010-11-10 13:05:00,102.1,102.38,102.05,102.38,11400.0,59.3904,59.5533,59.3613,59.5533,11400.0
2010-11-10 13:10:00,102.4,102.43,102.29,102.34,6900.0,59.5649,59.5823,59.5009,59.53,6900.0
2010-11-10 13:15:00,102.35,102.45,102.32,102.37,23200.0,59.5358,59.594,59.5184,59.5474,23200.0
2010-11-10 13:20:00,102.4,102.56,102.34,102.37,15800.0,59.5649,59.658,59.53,59.5474,15800.0
2010-11-10 13:25:00,102.41,102.53,102.39,102.41,9900.0,59.5707,59.6405,59.5591,59.5707,9900.0
2010-11-10 13:30:00,102.41,102.51,102.29,102.33,22400.0,59.5707,59.6289,59.5009,59.5242,22400.0
2010-11-10 13:35:00,102.29,102.49,102.29,102.49,12900.0,59.5009,59.6172,59.5009,59.6172,12900.0
2010-11-10 13:40:00,102.45,102.45,102.19,102.27,19900.0,59.594,59.594,59.4427,59.4893,19900.0
2010-11-10 13:45:00,102.27,102.4,102.27,102.4,7100.0,59.4893,59.5649,59.4893,59.5649,7100.0
2010-11-10 13:50:00,102.4,102.4,102.3,102.31,9300.0,59.5649,59.5649,59.5067,59.5125,9300.0
2010-11-10 13:55:00,102.31,102.38,102.25,102.25,25500.0,59.5125,59.5533,59.4776,59.4776,25500.0
2010-11-10 14:00:00,102.26,102.64,102.26,102.63,19300.0,59.4835,59.7045,59.4835,59.6987,19300.0
2010-11-10 14:05:00,102.64,102.81,102.64,102.75,11800.0,59.7045,59.8034,59.7045,59.7685,11800.0
2010-11-10 14:10:00,102.74,102.82,102.69,102.76,5200.0,59.7627,59.8092,59.7336,59.7743,5200.0
2010-11-10 14:15:00,102.75,102.83,102.71,102.78,4400.0,59.7685,59.815,59.7452,59.7859,4400.0
2010-11-10 14:20:00,102.73,102.74,102.58,102.7,7200.0,59.7568,59.7627,59.6696,59.7394,7200.0
2010-11-10 14:25:00,102.69,102.89,102.68,102.88,5200.0,59.7336,59.8499,59.7278,59.8441,5200.0
2010-11-10 14:30:00,102.86,102.86,102.72,102.77,7400.0,59.8325,59.8325,59.751,59.7801,7400.0
2010-11-10 14:35:00,102.78,102.87,102.77,102.79,11300.0,59.7859,59.8383,59.7801,59.7918,11300.0
2010-11-10 14:40:00,102.8,102.91,102.71,102.85,12100.0,59.7976,59.8616,59.7452,59.8267,12100.0
2010-11-10 14:45:00,102.85,102.9,102.78,102.86,8700.0,59.8267,59.8557,59.7859,59.8325,8700.0
2010-11-10 14:50:00,102.85,102.87,102.73,102.79,10600.0,59.8267,59.8383,59.7568,59.7918,10600.0
2010-11-10 14:55:00,102.76,102.87,102.75,102.85,8600.0,59.7743,59.8383,59.7685,59.8267,8600.0
2010-11-10 15:00:00,102.86,102.92,102.69,102.8,18600.0,59.8325,59.8674,59.7336,59.7976,18600.0
2010-11-10 15:05:00,102.8,102.86,102.75,102.86,10900.0,59.7976,59.8325,59.7685,59.8325,10900.0
2010-11-10 15:10:00,102.86,102.91,102.84,102.85,20500.0,59.8325,59.8616,59.8208,59.8267,20500.0
2010-11-10 15:15:00,102.85,102.85,102.7,102.81,13300.0,59.8267,59.8267,59.7394,59.8034,13300.0
2010-11-10 15:20:00,102.82,102.87,102.8,102.87,10200.0,59.8092,59.8383,59.7976,59.8383,10200.0
2010-11-10 15:25:00,102.86,102.89,102.77,102.78,16900.0,59.8325,59.8499,59.7801,59.7859,16900.0
2010-11-10 15:30:00,102.78,102.96,102.78,102.86,19700.0,59.7859,59.8906,59.7859,59.8325,19700.0
2010-11-10 15:35:00,102.87,102.88,102.71,102.76,20300.0,59.8383,59.8441,59.7452,59.7743,20300.0
2010-11-10 15:40:00,102.75,102.82,102.73,102.8,22500.0,59.7685,59.8092,59.7568,59.7976,22500.0
2010-11-10 15:45:00,102.8,102.88,102.74,102.85,28400.0,59.7976,59.8441,59.7627,59.8267,28400.0
2010-11-10 15:50:00,102.85,103.0,102.83,102.97,31200.0,59.8267,59.9139,59.815,59.8965,31200.0
2010-11-10 15:55:00,103.0,103.18,102.97,103.03,127000.0,59.9139,60.0186,59.8965,59.9314,127000.0
2010-11-11 09:30:00,102.16,102.55,102.0,102.53,6100.0,59.4253,59.6521,59.3322,59.6405,6100.0
2010-11-11 09:35:00,102.67,102.86,102.31,102.31,12300.0,59.7219,59.8325,59.5125,59.5125,12300.0
2010-11-11 09:40:00,102.43,102.46,102.15,102.2,7100.0,59.5823,59.5998,59.4195,59.4486,7100.0
2010-11-11 09:45:00,102.13,102.49,102.11,102.42,5700.0,59.4078,59.6172,59.3962,59.5765,5700.0
2010-11-11 09:50:00,102.4,102.68,102.4,102.66,5900.0,59.5649,59.7278,59.5649,59.7161,5900.0
2010-11-11 09:55:00,102.64,102.67,102.51,102.57,4800.0,59.7045,59.7219,59.6289,59.6638,4800.0
2010-11-11 10:00:00,102.57,102.66,102.53,102.62,10900.0,59.6638,59.7161,59.6405,59.6929,10900.0
2010-11-11 10:05:00,102.61,102.83,102.53,102.79,7100.0,59.687,59.815,59.6405,59.7918,7100.0
2010-11-11 10:10:00,102.8,102.91,102.72,102.72,10300.0,59.7976,59.8616,59.751,59.751,10300.0
2010-11-11 10:15:00,102.72,103.04,102.7,103.0,8900.0,59.751,59.9372,59.7394,59.9139,8900.0
2010-11-11 10:20:00,102.96,102.97,102.82,102.86,7000.0,59.8906,59.8965,59.8092,59.8325,7000.0
2010-11-11 10:25:00,102.89,103.03,102.78,102.78,5500.0,59.8499,59.9314,59.7859,59.7859,5500.0
2010-11-11 10:30:00,102.74,102.74,102.55,102.55,4200.0,59.7627,59.7627,59.6521,59.6521,4200.0
2010-11-11 10:35:00,102.56,102.56,102.22,102.22,7500.0,59.658,59.658,59.4602,59.4602,7500.0
2010-11-11 10:40:00,102.23,102.49,102.18,102.22,8100.0,59.466,59.6172,59.4369,59.4602,8100.0
2010-11-11 10:45:00,102.18,102.27,102.11,102.11,6000.0,59.4369,59.4893,59.3962,59.3962,6000.0
2010-11-11 10:50:00,102.12,102.12,101.85,102.0,10600.0,59.402,59.402,59.245,59.3322,10600.0
2010-11-11 10:55:00,101.97,102.18,101.97,102.11,4200.0,59.3148,59.4369,59.3148,59.3962,4200.0
2010-11-11 11:00:00,102.09,102.13,101.97,101.97,7200.0,59.3846,59.4078,59.3148,59.3148,7200.0
2010-11-11 11:05:00,101.98,101.98,101.69,101.74,9900.0,59.3206,59.3206,59.1519,59.181,9900.0
2010-11-11 11:10:00,101.72,101.81,101.7,101.79,10500.0,59.1693,59.2217,59.1577,59.2101,10500.0
2010-11-11 11:15:00,101.8,102.04,101.8,102.04,5000.0,59.2159,59.3555,59.2159,59.3555,5000.0
2010-11-11 11:20:00,102.01,102.01,101.84,101.89,4700.0,59.338,59.338,59.2391,59.2682,4700.0
2010-11-11 11:25:00,101.85,101.88,101.75,101.87,5100.0,59.245,59.2624,59.1868,59.2566,5100.0
2010-11-11 11:30:00,101.85,102.05,101.85,102.05,3200.0,59.245,59.3613,59.245,59.3613,3200.0
2010-11-11 11:35:00,102.05,102.3,102.01,102.29,9500.0,59.3613,59.5067,59.338,59.5009,9500.0
2010-11-11 11:40:00,102.28,102.31,102.25,102.27,8600.0,59.4951,59.5125,59.4776,59.4893,8600.0
2010-11-11 11:45:00,102.28,102.37,102.23,102.33,16000.0,59.4951,59.5474,59.466,59.5242,16000.0
2010-11-11 11:50:00,102.33,102.6,102.33,102.59,23900.0,59.5242,59.6812,59.5242,59.6754,23900.0
2010-11-11 11:55:00,102.6,102.67,102.55,102.55,8700.0,59.6812,59.7219,59.6521,59.6521,8700.0
2010-11-11 12:00:00,102.58,102.59,102.5,102.54,6900.0,59.6696,59.6754,59.6231,59.6463,6900.0
2010-11-11 12:05:00,102.54,102.64,102.47,102.47,12900.0,59.6463,59.7045,59.6056,59.6056,12900.0
2010-11-11 12:10:00,102.51,102.51,102.46,102.48,3900.0,59.6289,59.6289,59.5998,59.6114,3900.0
2010-11-11 12:15:00,102.54,102.63,102.51,102.54,3900.0,59.6463,59.6987,59.6289,59.6463,3900.0
2010-11-11 12:20:00,102.56,102.57,102.5,102.5,2000.0,59.658,59.6638,59.6231,59.6231,2000.0
2010-11-11 12:25:00,102.47,102.49,102.41,102.44,4300.0,59.6056,59.6172,59.5707,59.5882,4300.0
2010-11-11 12:30:00,102.44,102.51,102.42,102.42,4000.0,59.5882,59.6289,59.5765,59.5765,4000.0
2010-11-11 12:35:00,102.4,102.43,102.28,102.28,5200.0,59.5649,59.5823,59.4951,59.4951,5200.0
2010-11-11 12:40:00,102.3,102.39,102.28,102.37,4000.0,59.5067,59.5591,59.4951,59.5474,4000.0
2010-11-11 12:45:00,102.33,102.37,102.32,102.33,2400.0,59.5242,59.5474,59.5184,59.5242,2400.0
2010-11-11 12:50:00,102.31,102.32,102.22,102.25,3800.0,59.5125,59.5184,59.4602,59.4776,3800.0
2010-11-11 12:55:00,102.24,102.26,102.23,102.26,4600.0,59.4718,59.4835,59.466,59.4835,4600.0
2010-11-11 13:00:00,102.25,102.25,102.18,102.22,9500.0,59.4776,59.4776,59.4369,59.4602,9500.0
2010-11-11 13:05:00,102.25,102.35,102.2,102.33,7800.0,59.4776,59.5358,59.4486,59.5242,7800.0
2010-11-11 13:10:00,102.27,102.42,102.27,102.42,4600.0,59.4893,59.5765,59.4893,59.5765,4600.0
2010-11-11 13:15:00,102.46,102.5,102.38,102.4,8200.0,59.5998,59.6231,59.5533,59.5649,8200.0
2010-11-11 13:20:00,102.43,102.5,102.41,102.42,7000.0,59.5823,59.6231,59.5707,59.5765,7000.0
2010-11-11 13:25:00,102.42,102.45,102.34,102.34,2900.0,59.5765,59.594,59.53,59.53,2900.0
2010-11-11 13:30:00,102.35,102.47,102.34,102.47,8100.0,59.5358,59.6056,59.53,59.6056,8100.0
2010-11-11 13:35:00,102.46,102.57,102.44,102.55,5400.0,59.5998,59.6638,59.5882,59.6521,5400.0
2010-11-11 13:40:00,102.51,102.68,102.51,102.63,14500.0,59.6289,59.7278,59.6289,59.6987,14500.0
2010-11-11 13:45:00,102.64,102.8,102.64,102.8,5100.0,59.7045,59.7976,59.7045,59.7976,5100.0
2010-11-11 13:50:00,102.79,102.8,102.66,102.76,7500.0,59.7918,59.7976,59.7161,59.7743,7500.0
2010-11-11 13:55:00,102.73,102.77,102.7,102.71,2400.0,59.7568,59.7801,59.7394,59.7452,2400.0
2010-11-11 14:00:00,102.68,102.73,102.68,102.72,2600.0,59.7278,59.7568,59.7278,59.751,2600.0
2010-11-11 14:05:00,102.71,102.76,102.69,102.76,3100.0,59.7452,59.7743,59.7336,59.7743,3100.0
2010-11-11 14:10:00,102.74,102.81,102.74,102.77,4800.0,59.7627,59.8034,59.7627,59.7801,4800.0
2010-11-11 14:15:00,102.78,102.82,102.72,102.8,4000.0,59.7859,59.8092,59.751,59.7976,4000.0
2010-11-11 14:20:00,102.8,102.84,102.75,102.81,12800.0,59.7976,59.8208,59.7685,59.8034,12800.0
2010-11-11 14:25:00,102.78,102.9,102.77,102.84,3600.0,59.7859,59.8557,59.7801,59.8208,3600.0
2010-11-11 14:30:00,102.87,102.87,102.8,102.86,5000.0,59.8383,59.8383,59.7976,59.8325,5000.0
2010-11-11 14:35:00,102.87,102.93,102.83,102.85,5400.0,59.8383,59.8732,59.815,59.8267,5400.0
2010-11-11 14:40:00,102.84,102.88,102.79,102.82,7400.0,59.8208,59.8441,59.7918,59.8092,7400.0
2010-11-11 14:45:00,102.82,102.84,102.77,102.81,4200.0,59.8092,59.8208,59.7801,59.8034,4200.0
2010-11-11 14:50:00,102.79,102.83,102.77,102.82,6400.0,59.7918,59.815,59.7801,59.8092,6400.0
2010-11-11 14:55:00,102.82,102.85,102.77,102.77,9800.0,59.8092,59.8267,59.7801,59.7801,9800.0
2010-11-11 15:00:00,102.79,102.79,102.64,102.64,5400.0,59.7918,59.7918,59.7045,59.7045,5400.0
2010-11-11 15:05:00,102.65,102.81,102.65,102.81,6100.0,59.7103,59.8034,59.7103,59.8034,6100.0
2010-11-11 15:10:00,102.81,102.89,102.75,102.79,8800.0,59.8034,59.8499,59.7685,59.7918,8800.0
2010-11-11 15:15:00,102.82,102.9,102.74,102.75,5400.0,59.8092,59.8557,59.7627,59.7685,5400.0
2010-11-11 15:20:00,102.78,102.81,102.61,102.66,7000.0,59.7859,59.8034,59.687,59.7161,7000.0
2010-11-11 15:25:00,102.62,102.66,102.57,102.66,4000.0,59.6929,59.7161,59.6638,59.7161,4000.0
2010-11-11 15:30:00,102.65,102.65,102.36,102.41,7500.0,59.7103,59.7103,59.5416,59.5707,7500.0
2010-11-11 15:35:00,102.43,102.58,102.4,102.55,10500.0,59.5823,59.6696,59.5649,59.6521,10500.0
2010-11-11 15:40:00,102.55,102.63,102.5,102.52,12000.0,59.6521,59.6987,59.6231,59.6347,12000.0
2010-11-11 15:45:00,102.52,102.59,102.36,102.36,24200.0,59.6347,59.6754,59.5416,59.5416,24200.0
2010-11-11 15:50:00,102.39,102.47,102.35,102.36,16000.0,59.5591,59.6056,59.5358,59.5416,16000.0
2010-11-11 15:55:00,102.35,102.43,102.34,102.41,67700.0,59.5358,59.5823,59.53,59.5707,67700.0
2010-11-12 09:30:00,101.8,102.72,101.8,102.56,9400.0,59.2159,59.751,59.2159,59.658,9400.0
2010-11-12 09:35:00,102.45,102.65,102.2,102.47,13500.0,59.594,59.7103,59.4486,59.6056,13500.0
2010-11-12 09:40:00,102.37,102.59,102.23,102.25,10500.0,59.5474,59.6754,59.466,59.4776,10500.0
2010-11-12 09:45:00,102.29,102.29,101.89,101.94,21400.0,59.5009,59.5009,59.2682,59.2973,21400.0
2010-11-12 09:50:00,101.97,102.51,101.81,102.37,16600.0,59.3148,59.6289,59.2217,59.5474,16600.0
2010-11-12 09:55:00,102.18,102.28,102.04,102.05,7700.0,59.4369,59.4951,59.3555,59.3613,7700.0
2010-11-12 10:00:00,102.06,102.18,102.01,102.16,5300.0,59.3671,59.4369,59.338,59.4253,5300.0
2010-11-12 10:05:00,102.16,102.22,102.11,102.18,3800.0,59.4253,59.4602,59.3962,59.4369,3800.0
2010-11-12 10:10:00,102.18,102.24,102.03,102.03,9200.0,59.4369,59.4718,59.3497,59.3497,9200.0
2010-11-12 10:15:00,102.05,102.18,101.99,102.05,9700.0,59.3613,59.4369,59.3264,59.3613,9700.0
2010-11-12 10:20:00,102.01,102.01,101.83,101.89,6700.0,59.338,59.338,59.2333,59.2682,6700.0
2010-11-12 10:25:00,101.88,101.89,101.72,101.77,9500.0,59.2624,59.2682,59.1693,59.1984,9500.0
2010-11-12 10:30:00,101.79,101.8,101.7,101.8,7200.0,59.2101,59.2159,59.1577,59.2159,7200.0
2010-11-12 10:35:00,101.78,101.8,101.5,101.65,18800.0,59.2042,59.2159,59.0414,59.1286,18800.0
2010-11-12 10:40:00,101.68,101.83,101.6,101.74,7400.0,59.1461,59.2333,59.0995,59.181,7400.0
2010-11-12 10:45:00,101.75,101.82,101.63,101.68,6100.0,59.1868,59.2275,59.117,59.1461,6100.0
2010-11-12 10:50:00,101.67,101.77,101.63,101.67,6900.0,59.1403,59.1984,59.117,59.1403,6900.0
2010-11-12 10:55:00,101.7,101.83,101.65,101.67,10200.0,59.1577,59.2333,59.1286,59.1403,10200.0
2010-11-12 11:00:00,101.7,101.83,101.68,101.75,4500.0,59.1577,59.2333,59.1461,59.1868,4500.0
2010-11-12 11:05:00,101.76,101.76,101.59,101.63,4800.0,59.1926,59.1926,59.0937,59.117,4800.0
2010-11-12 11:10:00,101.62,101.82,101.58,101.76,5800.0,59.1112,59.2275,59.0879,59.1926,5800.0
2010-11-12 11:15:00,101.67,101.85,101.67,101.77,4400.0,59.1403,59.245,59.1403,59.1984,4400.0
2010-11-12 11:20:00,101.68,101.79,101.65,101.79,3300.0,59.1461,59.2101,59.1286,59.2101,3300.0
2010-11-12 11:25:00,101.83,102.0,101.83,102.0,4400.0,59.2333,59.3322,59.2333,59.3322,4400.0
2010-11-12 11:30:00,101.99,102.05,101.96,102.01,5800.0,59.3264,59.3613,59.3089,59.338,5800.0
2010-11-12 11:35:00,101.98,101.99,101.89,101.97,6300.0,59.3206,59.3264,59.2682,59.3148,6300.0
2010-11-12 11:40:00,101.98,102.02,101.94,102.0,4300.0,59.3206,59.3439,59.2973,59.3322,4300.0
2010-11-12 11:45:00,102.0,102.04,101.95,101.97,8300.0,59.3322,59.3555,59.3031,59.3148,8300.0
2010-11-12 11:50:00,101.96,101.97,101.78,101.82,8900.0,59.3089,59.3148,59.2042,59.2275,8900.0
2010-11-12 11:55:00,101.87,101.94,101.87,101.93,2400.0,59.2566,59.2973,59.2566,59.2915,2400.0
2010-11-12 12:00:00,101.9,101.9,101.75,101.87,5700.0,59.274,59.274,59.1868,59.2566,5700.0
2010-11-12 12:05:00,101.88,101.95,101.8,101.83,4200.0,59.2624,59.3031,59.2159,59.2333,4200.0
2010-11-12 12:10:00,101.84,101.94,101.82,101.85,5500.0,59.2391,59.2973,59.2275,59.245,5500.0
2010-11-12 12:15:00,101.82,101.85,101.69,101.71,9300.0,59.2275,59.245,59.1519,59.1635,9300.0
2010-11-12 12:20:00,101.75,101.76,101.62,101.65,10800.0,59.1868,59.1926,59.1112,59.1286,10800.0
2010-11-12 12:25:00,101.66,101.77,101.64,101.66,4500.0,59.1344,59.1984,59.1228,59.1344,4500.0
2010-11-12 12:30:00,101.67,101.7,101.61,101.61,14000.0,59.1403,59.1577,59.1054,59.1054,14000.0
2010-11-12 12:35:00,101.6,101.75,101.56,101.66,9600.0,59.0995,59.1868,59.0763,59.1344,9600.0
2010-11-12 12:40:00,101.67,101.74,101.63,101.69,3900.0,59.1403,59.181,59.117,59.1519,3900.0
2010-11-12 12:45:00,101.7,101.7,101.54,101.56,8100.0,59.1577,59.1577,59.0646,59.0763,8100.0
2010-11-12 12:50:00,101.57,101.58,101.35,101.35,12200.0,59.0821,59.0879,58.9541,58.9541,12200.0
2010-11-12 12:55:00,101.35,101.42,101.09,101.19,11600.0,58.9541,58.9948,58.8029,58.861,11600.0
2010-11-12 13:00:00,101.18,101.18,101.02,101.11,9200.0,58.8552,58.8552,58.7622,58.8145,9200.0
2010-11-12 13:05:00,101.16,101.29,101.16,101.18,5600.0,58.8436,58.9192,58.8436,58.8552,5600.0
2010-11-12 13:10:00,101.18,101.25,101.13,101.25,3500.0,58.8552,58.896,58.8261,58.896,3500.0
2010-11-12 13:15:00,101.25,101.31,101.07,101.11,10300.0,58.896,58.9309,58.7912,58.8145,10300.0
2010-11-12 13:20:00,101.1,101.28,101.03,101.28,5500.0,58.8087,58.9134,58.768,58.9134,5500.0
2010-11-12 13:25:00,101.25,101.33,101.24,101.33,27600.0,58.896,58.9425,58.8901,58.9425,27600.0
2010-11-12 13:30:00,101.29,101.39,101.23,101.34,12400.0,58.9192,58.9774,58.8843,58.9483,12400.0
2010-11-12 13:35:00,101.26,101.39,101.26,101.34,2800.0,58.9018,58.9774,58.9018,58.9483,2800.0
2010-11-12 13:40:00,101.36,101.39,101.25,101.31,5000.0,58.9599,58.9774,58.896,58.9309,5000.0
2010-11-12 13:45:00,101.32,101.37,101.29,101.37,4400.0,58.9367,58.9658,58.9192,58.9658,4400.0
2010-11-12 13:50:00,101.4,101.4,101.3,101.34,3200.0,58.9832,58.9832,58.925,58.9483,3200.0
2010-11-12 13:55:00,101.32,101.36,101.25,101.26,7900.0,58.9367,58.9599,58.896,58.9018,7900.0
2010-11-12 14:00:00,101.26,101.44,101.26,101.42,8300.0,58.9018,59.0065,58.9018,58.9948,8300.0
2010-11-12 14:05:00,101.43,101.44,101.3,101.36,4100.0,59.0007,59.0065,58.925,58.9599,4100.0
2010-11-12 14:10:00,101.4,101.45,101.37,101.42,2600.0,58.9832,59.0123,58.9658,58.9948,2600.0
2010-11-12 14:15:00,101.43,101.49,101.36,101.38,10000.0,59.0007,59.0356,58.9599,58.9716,10000.0
2010-11-12 14:20:00,101.37,101.43,101.34,101.38,7900.0,58.9658,59.0007,58.9483,58.9716,7900.0
2010-11-12 14:25:00,101.35,101.42,101.25,101.25,12300.0,58.9541,58.9948,58.896,58.896,12300.0
2010-11-12 14:30:00,101.26,101.41,101.14,101.39,14000.0,58.9018,58.989,58.832,58.9774,14000.0
2010-11-12 14:35:00,101.37,101.42,101.31,101.38,9000.0,58.9658,58.9948,58.9309,58.9716,9000.0
2010-11-12 14:40:00,101.35,101.36,101.25,101.36,7100.0,58.9541,58.9599,58.896,58.9599,7100.0
2010-11-12 14:45:00,101.35,101.41,101.35,101.4,16400.0,58.9541,58.989,58.9541,58.9832,16400.0
2010-11-12 14:50:00,101.4,101.43,101.37,101.4,23700.0,58.9832,59.0007,58.9658,58.9832,23700.0
2010-11-12 14:55:00,101.41,101.43,101.37,101.4,10200.0,58.989,59.0007,58.9658,58.9832,10200.0
2010-11-12 15:00:00,101.39,101.44,101.29,101.39,8400.0,58.9774,59.0065,58.9192,58.9774,8400.0
2010-11-12 15:05:00,101.4,101.49,101.4,101.45,10400.0,58.9832,59.0356,58.9832,59.0123,10400.0
2010-11-12 15:10:00,101.4,101.47,101.4,101.46,5200.0,58.9832,59.0239,58.9832,59.0181,5200.0
2010-11-12 15:15:00,101.46,101.5,101.41,101.47,8500.0,59.0181,59.0414,58.989,59.0239,8500.0
2010-11-12 15:20:00,101.45,101.52,101.39,101.47,14800.0,59.0123,59.053,58.9774,59.0239,14800.0
2010-11-12 15:25:00,101.46,101.46,101.29,101.36,9400.0,59.0181,59.0181,58.9192,58.9599,9400.0
2010-11-12 15:30:00,101.39,101.45,101.3,101.4,9900.0,58.9774,59.0123,58.925,58.9832,9900.0
2010-11-12 15:35:00,101.4,101.43,101.27,101.33,17400.0,58.9832,59.0007,58.9076,58.9425,17400.0
2010-11-12 15:40:00,101.34,101.34,101.1,101.15,15800.0,58.9483,58.9483,58.8087,58.8378,15800.0
2010-11-12 15:45:00,101.15,101.33,101.13,101.31,23900.0,58.8378,58.9425,58.8261,58.9309,23900.0
2010-11-12 15:50:00,101.29,101.35,101.19,101.19,28200.0,58.9192,58.9541,58.861,58.861,28200.0
2010-11-12 15:55:00,101.21,101.25,101.05,101.25,70000.0,58.8727,58.896,58.7796,58.896,70000.0
2010-11-15 09:30:00,101.51,102.21,100.97,102.21,9500.0,59.0472,59.4544,58.7331,59.4544,9500.0
2010-11-15 09:35:00,102.11,102.45,102.11,102.41,5800.0,59.3962,59.594,59.3962,59.5707,5800.0
2010-11-15 09:40:00,102.41,102.46,102.23,102.38,12700.0,59.5707,59.5998,59.466,59.5533,12700.0
2010-11-15 09:45:00,102.35,102.38,102.22,102.22,12200.0,59.5358,59.5533,59.4602,59.4602,12200.0
2010-11-15 09:50:00,102.22,102.22,101.93,101.93,4700.0,59.4602,59.4602,59.2915,59.2915,4700.0
2010-11-15 09:55:00,102.01,102.02,101.64,101.73,3700.0,59.338,59.3439,59.1228,59.1752,3700.0
2010-11-15 10:00:00,101.7,101.77,101.33,101.38,12000.0,59.1577,59.1984,58.9425,58.9716,12000.0
2010-11-15 10:05:00,101.38,101.51,101.35,101.45,8200.0,58.9716,59.0472,58.9541,59.0123,8200.0
2010-11-15 10:10:00,101.46,101.56,101.44,101.56,7200.0,59.0181,59.0763,59.0065,59.0763,7200.0
2010-11-15 10:15:00,101.58,101.61,101.51,101.6,8200.0,59.0879,59.1054,59.0472,59.0995,8200.0
2010-11-15 10:20:00,101.56,101.69,101.55,101.67,8300.0,59.0763,59.1519,59.0705,59.1403,8300.0
2010-11-15 10:25:00,101.71,101.71,101.19,101.2,11600.0,59.1635,59.1635,58.861,58.8669,11600.0
2010-11-15 10:30:00,101.21,101.33,101.2,101.26,11000.0,58.8727,58.9425,58.8669,58.9018,11000.0
2010-11-15 10:35:00,101.26,101.47,101.18,101.46,1900.0,58.9018,59.0239,58.8552,59.0181,1900.0
2010-11-15 10:40:00,101.42,101.42,101.29,101.31,4000.0,58.9948,58.9948,58.9192,58.9309,4000.0
2010-11-15 10:45:00,101.3,101.54,101.3,101.54,3500.0,58.925,59.0646,58.925,59.0646,3500.0
2010-11-15 10:50:00,101.51,101.53,101.45,101.48,7200.0,59.0472,59.0588,59.0123,59.0297,7200.0
2010-11-15 10:55:00,101.48,101.49,101.33,101.37,5900.0,59.0297,59.0356,58.9425,58.9658,5900.0
2010-11-15 11:00:00,101.39,101.48,101.24,101.25,5900.0,58.9774,59.0297,58.8901,58.896,5900.0
2010-11-15 11:05:00,101.22,101.39,101.13,101.39,4500.0,58.8785,58.9774,58.8261,58.9774,4500.0
2010-11-15 11:10:00,101.38,101.59,101.37,101.56,1600.0,58.9716,59.0937,58.9658,59.0763,1600.0
2010-11-15 11:15:00,101.59,101.61,101.53,101.6,3200.0,59.0937,59.1054,59.0588,59.0995,3200.0
2010-11-15 11:20:00,101.57,101.58,101.46,101.46,3700.0,59.0821,59.0879,59.0181,59.0181,3700.0
2010-11-15 11:25:00,101.45,101.66,101.45,101.64,2300.0,59.0123,59.1344,59.0123,59.1228,2300.0
2010-11-15 11:30:00,101.65,101.75,101.63,101.75,4200.0,59.1286,59.1868,59.117,59.1868,4200.0
2010-11-15 11:35:00,101.74,101.78,101.69,101.7,2800.0,59.181,59.2042,59.1519,59.1577,2800.0
2010-11-15 11:40:00,101.68,101.82,101.65,101.8,8100.0,59.1461,59.2275,59.1286,59.2159,8100.0
2010-11-15 11:45:00,101.82,101.99,101.76,101.9,3400.0,59.2275,59.3264,59.1926,59.274,3400.0
2010-11-15 11:50:00,101.92,101.96,101.86,101.91,2200.0,59.2857,59.3089,59.2508,59.2799,2200.0
2010-11-15 11:55:00,101.91,101.95,101.86,101.87,3500.0,59.2799,59.3031,59.2508,59.2566,3500.0
2010-11-15 12:00:00,101.88,101.92,101.61,101.64,9500.0,59.2624,59.2857,59.1054,59.1228,9500.0
2010-11-15 12:05:00,101.65,101.69,101.56,101.56,2600.0,59.1286,59.1519,59.0763,59.0763,2600.0
2010-11-15 12:10:00,101.51,101.51,101.32,101.4,8400.0,59.0472,59.0472,58.9367,58.9832,8400.0
2010-11-15 12:15:00,101.37,101.4,101.25,101.28,3300.0,58.9658,58.9832,58.896,58.9134,3300.0
2010-11-15 12:20:00,101.28,101.33,101.21,101.33,6000.0,58.9134,58.9425,58.8727,58.9425,6000.0
2010-11-15 12:25:00,101.3,101.48,101.29,101.44,10200.0,58.925,59.0297,58.9192,59.0065,10200.0
2010-11-15 12:30:00,101.44,101.47,101.34,101.38,8700.0,59.0065,59.0239,58.9483,58.9716,8700.0
2010-11-15 12:35:00,101.37,101.4,101.3,101.37,3900.0,58.9658,58.9832,58.925,58.9658,3900.0
2010-11-15 12:40:00,101.38,101.4,101.34,101.36,3100.0,58.9716,58.9832,58.9483,58.9599,3100.0
2010-11-15 12:45:00,101.36,101.41,101.32,101.35,5800.0,58.9599,58.989,58.9367,58.9541,5800.0
2010-11-15 12:50:00,101.35,101.41,101.3,101.35,7000.0,58.9541,58.989,58.925,58.9541,7000.0
2010-11-15 12:55:00,101.4,101.48,101.34,101.47,10100.0,58.9832,59.0297,58.9483,59.0239,10100.0
2010-11-15 13:00:00,101.48,101.5,101.21,101.22,7200.0,59.0297,59.0414,58.8727,58.8785,7200.0
2010-11-15 13:05:00,101.23,101.27,101.21,101.25,3400.0,58.8843,58.9076,58.8727,58.896,3400.0
2010-11-15 13:10:00,101.23,101.34,101.22,101.27,10400.0,58.8843,58.9483,58.8785,58.9076,10400.0
2010-11-15 13:15:00,101.27,101.32,101.22,101.25,4500.0,58.9076,58.9367,58.8785,58.896,4500.0
2010-11-15 13:20:00,101.26,101.35,101.24,101.35,1900.0,58.9018,58.9541,58.8901,58.9541,1900.0
2010-11-15 13:25:00,101.3,101.38,101.26,101.29,3500.0,58.925,58.9716,58.9018,58.9192,3500.0
2010-11-15 13:30:00,101.32,101.45,101.32,101.45,2300.0,58.9367,59.0123,58.9367,59.0123,2300.0
2010-11-15 13:35:00,101.46,101.47,101.3,101.33,4200.0,59.0181,59.0239,58.925,58.9425,4200.0
2010-11-15 13:40:00,101.32,101.35,101.27,101.29,11300.0,58.9367,58.9541,58.9076,58.9192,11300.0
2010-11-15 13:45:00,101.28,101.33,101.11,101.18,28600.0,58.9134,58.9425,58.8145,58.8552,28600.0
2010-11-15 13:50:00,101.19,101.25,101.09,101.09,10200.0,58.861,58.896,58.8029,58.8029,10200.0
2010-11-15 13:55:00,101.09,101.11,101.0,101.01,21500.0,58.8029,58.8145,58.7505,58.7563,21500.0
2010-11-15 14:00:00,101.03,101.08,100.93,101.08,19800.0,58.768,58.7971,58.7098,58.7971,19800.0
2010-11-15 14:05:00,101.1,101.11,100.98,101.04,7700.0,58.8087,58.8145,58.7389,58.7738,7700.0
2010-11-15 14:10:00,101.08,101.08,100.95,101.0,16200.0,58.7971,58.7971,58.7214,58.7505,16200.0
2010-11-15 14:15:00,100.99,100.99,100.8,100.81,14000.0,58.7447,58.7447,58.6342,58.64,14000.0
2010-11-15 14:20:00,100.79,100.89,100.69,100.76,15300.0,58.6284,58.6865,58.5702,58.6109,15300.0
2010-11-15 14:25:00,100.82,100.87,100.69,100.74,10800.0,58.6458,58.6749,58.5702,58.5993,10800.0
2010-11-15 14:30:00,100.73,100.76,100.6,100.65,14000.0,58.5935,58.6109,58.5179,58.5469,14000.0
2010-11-15 14:35:00,100.66,100.66,100.39,100.46,20600.0,58.5528,58.5528,58.3957,58.4364,20600.0
2010-11-15 14:40:00,100.53,100.71,100.5,100.71,24200.0,58.4771,58.5818,58.4597,58.5818,24200.0
2010-11-15 14:45:00,100.72,100.79,100.72,100.78,3800.0,58.5877,58.6284,58.5877,58.6226,3800.0
2010-11-15 14:50:00,100.79,100.93,100.79,100.92,3500.0,58.6284,58.7098,58.6284,58.704,3500.0
2010-11-15 14:55:00,100.93,100.96,100.67,100.68,26500.0,58.7098,58.7273,58.5586,58.5644,26500.0
2010-11-15 15:00:00,100.69,100.73,100.54,100.58,25700.0,58.5702,58.5935,58.483,58.5062,25700.0
2010-11-15 15:05:00,100.6,100.6,100.36,100.39,32300.0,58.5179,58.5179,58.3782,58.3957,32300.0
2010-11-15 15:10:00,100.37,100.53,100.35,100.37,18200.0,58.3841,58.4771,58.3724,58.3841,18200.0
2010-11-15 15:15:00,100.37,100.38,100.14,100.32,13100.0,58.3841,58.3899,58.2503,58.355,13100.0
2010-11-15 15:20:00,100.3,100.36,100.22,100.22,9400.0,58.3433,58.3782,58.2968,58.2968,9400.0
2010-11-15 15:25:00,100.21,100.4,100.19,100.35,10800.0,58.291,58.4015,58.2794,58.3724,10800.0
2010-11-15 15:30:00,100.33,100.38,100.16,100.27,12200.0,58.3608,58.3899,58.2619,58.3259,12200.0
2010-11-15 15:35:00,100.27,100.28,100.12,100.16,13500.0,58.3259,58.3317,58.2386,58.2619,13500.0
2010-11-15 15:40:00,100.16,100.24,100.05,100.1,17800.0,58.2619,58.3084,58.1979,58.227,17800.0
2010-11-15 15:45:00,100.09,100.09,99.8,99.81,34000.0,58.2212,58.2212,58.0525,58.0583,34000.0
2010-11-15 15:50:00,99.81,99.82,99.52,99.53,32100.0,58.0583,58.0641,57.8896,57.8954,32100.0
2010-11-15 15:55:00,99.55,99.82,99.49,99.53,84400.0,57.9071,58.0641,57.8722,57.8954,84400.0
2010-11-16 09:30:00,98.58,98.89,98.15,98.21,32500.0,57.3428,57.5232,57.0927,57.1276,32500.0
2010-11-16 09:35:00,98.25,98.66,98.24,98.46,10500.0,57.1509,57.3894,57.1451,57.273,10500.0
2010-11-16 09:40:00,98.53,98.53,97.99,98.03,15500.0,57.3138,57.3138,56.9996,57.0229,15500.0
2010-11-16 09:45:00,97.99,98.2,97.77,97.86,39600.0,56.9996,57.1218,56.8717,56.924,39600.0
2010-11-16 09:50:00,97.89,98.1,97.66,97.66,22300.0,56.9415,57.0636,56.8077,56.8077,22300.0
2010-11-16 09:55:00,97.69,97.82,97.56,97.66,9000.0,56.8251,56.9008,56.7495,56.8077,9000.0
2010-11-16 10:00:00,97.51,97.73,97.48,97.5,33600.0,56.7204,56.8484,56.703,56.7146,33600.0
2010-11-16 10:05:00,97.5,97.6,97.44,97.46,32100.0,56.7146,56.7728,56.6797,56.6914,32100.0
2010-11-16 10:10:00,97.45,97.45,97.1,97.18,28200.0,56.6855,56.6855,56.4819,56.5285,28200.0
2010-11-16 10:15:00,97.18,97.2,96.95,96.95,22900.0,56.5285,56.5401,56.3947,56.3947,22900.0
2010-11-16 10:20:00,96.95,96.98,96.59,96.6,25100.0,56.3947,56.4121,56.1853,56.1911,25100.0
2010-11-16 10:25:00,96.66,96.73,96.58,96.63,13200.0,56.226,56.2667,56.1795,56.2086,13200.0
2010-11-16 10:30:00,96.62,96.62,96.18,96.27,20300.0,56.2027,56.2027,55.9468,55.9991,20300.0
2010-11-16 10:35:00,96.27,96.37,96.08,96.12,16600.0,55.9991,56.0573,55.8886,55.9119,16600.0
2010-11-16 10:40:00,96.13,96.57,96.07,96.47,16800.0,55.9177,56.1736,55.8828,56.1155,16800.0
2010-11-16 10:45:00,96.46,96.62,96.17,96.52,16000.0,56.1097,56.2027,55.941,56.1446,16000.0
2010-11-16 10:50:00,96.59,96.6,96.28,96.28,7500.0,56.1853,56.1911,56.005,56.005,7500.0
2010-11-16 10:55:00,96.28,96.46,96.21,96.46,16800.0,56.005,56.1097,55.9642,56.1097,16800.0
2010-11-16 11:00:00,96.42,96.52,96.36,96.39,11000.0,56.0864,56.1446,56.0515,56.0689,11000.0
2010-11-16 11:05:00,96.38,96.54,96.24,96.4,18000.0,56.0631,56.1562,55.9817,56.0748,18000.0
2010-11-16 11:10:00,96.4,96.42,96.19,96.19,11300.0,56.0748,56.0864,55.9526,55.9526,11300.0
2010-11-16 11:15:00,96.2,96.29,96.11,96.2,12100.0,55.9584,56.0108,55.9061,55.9584,12100.0
2010-11-16 11:20:00,96.21,96.46,96.19,96.36,33000.0,55.9642,56.1097,55.9526,56.0515,33000.0
2010-11-16 11:25:00,96.36,96.58,96.36,96.55,8800.0,56.0515,56.1795,56.0515,56.162,8800.0
2010-11-16 11:30:00,96.53,96.78,96.53,96.57,7200.0,56.1504,56.2958,56.1504,56.1736,7200.0
2010-11-16 11:35:00,96.57,96.64,96.42,96.64,18100.0,56.1736,56.2144,56.0864,56.2144,18100.0
2010-11-16 11:40:00,96.58,96.64,96.44,96.59,13400.0,56.1795,56.2144,56.098,56.1853,13400.0
2010-11-16 11:45:00,96.57,96.62,96.44,96.56,8500.0,56.1736,56.2027,56.098,56.1678,8500.0
2010-11-16 11:50:00,96.61,96.77,96.56,96.66,7800.0,56.1969,56.29,56.1678,56.226,7800.0
2010-11-16 11:55:00,96.66,96.73,96.54,96.7,9000.0,56.226,56.2667,56.1562,56.2493,9000.0
2010-11-16 12:00:00,96.69,97.05,96.69,96.96,13900.0,56.2435,56.4529,56.2435,56.4005,13900.0
2010-11-16 12:05:00,96.94,96.94,96.78,96.89,8900.0,56.3889,56.3889,56.2958,56.3598,8900.0
2010-11-16 12:10:00,96.85,96.85,96.68,96.71,12300.0,56.3365,56.3365,56.2376,56.2551,12300.0
2010-11-16 12:15:00,96.73,96.76,96.62,96.68,13300.0,56.2667,56.2842,56.2027,56.2376,13300.0
2010-11-16 12:20:00,96.67,96.68,96.5,96.52,9300.0,56.2318,56.2376,56.1329,56.1446,9300.0
2010-11-16 12:25:00,96.5,96.6,96.46,96.5,6100.0,56.1329,56.1911,56.1097,56.1329,6100.0
2010-11-16 12:30:00,96.48,96.48,96.23,96.35,13500.0,56.1213,56.1213,55.9759,56.0457,13500.0
2010-11-16 12:35:00,96.38,96.44,96.3,96.38,9100.0,56.0631,56.098,56.0166,56.0631,9100.0
2010-11-16 12:40:00,96.39,96.48,96.35,96.48,10600.0,56.0689,56.1213,56.0457,56.1213,10600.0
2010-11-16 12:45:00,96.43,96.48,96.2,96.23,13400.0,56.0922,56.1213,55.9584,55.9759,13400.0
2010-11-16 12:50:00,96.21,96.31,96.11,96.11,10700.0,55.9642,56.0224,55.9061,55.9061,10700.0
2010-11-16 12:55:00,96.07,96.34,96.07,96.31,11100.0,55.8828,56.0399,55.8828,56.0224,11100.0
2010-11-16 13:00:00,96.28,96.33,96.18,96.25,12200.0,56.005,56.034,55.9468,55.9875,12200.0
2010-11-16 13:05:00,96.25,96.31,96.19,96.27,7900.0,55.9875,56.0224,55.9526,55.9991,7900.0
2010-11-16 13:10:00,96.27,96.33,96.15,96.17,10800.0,55.9991,56.034,55.9293,55.941,10800.0
2010-11-16 13:15:00,96.15,96.15,95.99,96.06,16900.0,55.9293,55.9293,55.8363,55.877,16900.0
2010-11-16 13:20:00,96.07,96.12,96.01,96.12,8800.0,55.8828,55.9119,55.8479,55.9119,8800.0
2010-11-16 13:25:00,96.11,96.16,95.98,96.03,16000.0,55.9061,55.9352,55.8305,55.8595,16000.0
2010-11-16 13:30:00,95.98,96.04,95.9,95.94,19800.0,55.8305,55.8654,55.7839,55.8072,19800.0
2010-11-16 13:35:00,95.9,96.11,95.9,96.08,12800.0,55.7839,55.9061,55.7839,55.8886,12800.0
2010-11-16 13:40:00,96.07,96.11,95.85,95.95,10700.0,55.8828,55.9061,55.7548,55.813,10700.0
2010-11-16 13:45:00,95.95,95.95,95.68,95.68,28400.0,55.813,55.813,55.6559,55.6559,28400.0
2010-11-16 13:50:00,95.67,95.75,95.59,95.7,16200.0,55.6501,55.6967,55.6036,55.6676,16200.0
2010-11-16 13:55:00,95.71,95.79,95.62,95.71,15200.0,55.6734,55.7199,55.621,55.6734,15200.0
2010-11-16 14:00:00,95.7,95.94,95.68,95.77,25700.0,55.6676,55.8072,55.6559,55.7083,25700.0
2010-11-16 14:05:00,95.76,95.8,95.46,95.46,24500.0,55.7025,55.7257,55.528,55.528,24500.0
2010-11-16 14:10:00,95.43,95.46,95.35,95.4,33800.0,55.5105,55.528,55.464,55.4931,33800.0
2010-11-16 14:15:00,95.38,95.4,95.24,95.27,20800.0,55.4814,55.4931,55.4,55.4175,20800.0
2010-11-16 14:20:00,95.27,95.49,95.27,95.33,20000.0,55.4175,55.5454,55.4175,55.4524,20000.0
2010-11-16 14:25:00,95.33,95.38,95.16,95.22,19800.0,55.4524,55.4814,55.3535,55.3884,19800.0
2010-11-16 14:30:00,95.25,95.36,95.22,95.32,14700.0,55.4058,55.4698,55.3884,55.4465,14700.0
2010-11-16 14:35:00,95.3,95.34,94.9,94.99,36600.0,55.4349,55.4582,55.2022,55.2546,36600.0
2010-11-16 14:40:00,94.95,95.12,94.89,94.98,26000.0,55.2313,55.3302,55.1964,55.2488,26000.0
2010-11-16 14:45:00,95.0,95.15,94.88,95.14,28800.0,55.2604,55.3477,55.1906,55.3418,28800.0
2010-11-16 14:50:00,95.14,95.43,95.04,95.43,34300.0,55.3418,55.5105,55.2837,55.5105,34300.0
2010-11-16 14:55:00,95.38,95.46,95.17,95.17,47900.0,55.4814,55.528,55.3593,55.3593,47900.0
2010-11-16 15:00:00,95.18,95.33,95.1,95.19,25000.0,55.3651,55.4524,55.3186,55.3709,25000.0
2010-11-16 15:05:00,95.2,95.29,95.13,95.25,20900.0,55.3767,55.4291,55.336,55.4058,20900.0
2010-11-16 15:10:00,95.28,95.3,95.12,95.12,16800.0,55.4233,55.4349,55.3302,55.3302,16800.0
2010-11-16 15:15:00,95.14,95.17,94.85,95.1,24300.0,55.3418,55.3593,55.1731,55.3186,24300.0
2010-11-16 15:20:00,95.09,95.28,95.09,95.25,14000.0,55.3127,55.4233,55.3127,55.4058,14000.0
2010-11-16 15:25:00,95.28,95.28,95.13,95.18,31300.0,55.4233,55.4233,55.336,55.3651,31300.0
2010-11-16 15:30:00,95.18,95.32,95.15,95.29,55000.0,55.3651,55.4465,55.3477,55.4291,55000.0
2010-11-16 15:35:00,95.3,95.38,94.99,95.0,80400.0,55.4349,55.4814,55.2546,55.2604,80400.0
2010-11-16 15:40:00,95.0,95.06,94.79,94.94,51500.0,55.2604,55.2953,55.1382,55.2255,51500.0
2010-11-16 15:45:00,94.93,95.11,94.86,95.02,49600.0,55.2197,55.3244,55.179,55.272,49600.0
2010-11-16 15:50:00,95.02,95.3,94.9,95.05,71100.0,55.272,55.4349,55.2022,55.2895,71100.0
2010-11-16 15:55:00,95.09,95.16,94.84,95.03,156000.0,55.3127,55.3535,55.1673,55.2778,156000.0
2010-11-17 09:30:00,95.32,95.45,94.6,94.87,24600.0,55.4465,55.5222,55.0277,55.1848,24600.0
2010-11-17 09:35:00,94.95,95.18,94.83,94.94,12900.0,55.2313,55.3651,55.1615,55.2255,12900.0
2010-11-17 09:40:00,94.98,95.23,94.88,94.97,6200.0,55.2488,55.3942,55.1906,55.2429,6200.0
2010-11-17 09:45:00,94.94,95.31,94.91,95.26,4700.0,55.2255,55.4407,55.208,55.4116,4700.0
2010-11-17 09:50:00,95.32,95.44,95.2,95.23,7200.0,55.4465,55.5163,55.3767,55.3942,7200.0
2010-11-17 09:55:00,95.36,95.48,95.19,95.44,4800.0,55.4698,55.5396,55.3709,55.5163,4800.0
2010-11-17 10:00:00,95.37,95.57,95.36,95.53,3900.0,55.4756,55.592,55.4698,55.5687,3900.0
2010-11-17 10:05:00,95.58,95.94,95.55,95.91,6700.0,55.5978,55.8072,55.5803,55.7897,6700.0
2010-11-17 10:10:00,95.91,95.94,95.71,95.84,8600.0,55.7897,55.8072,55.6734,55.749,8600.0
2010-11-17 10:15:00,95.83,96.02,95.83,96.02,9500.0,55.7432,55.8537,55.7432,55.8537,9500.0
2010-11-17 10:20:00,96.03,96.2,96.0,96.09,8600.0,55.8595,55.9584,55.8421,55.8944,8600.0
2010-11-17 10:25:00,96.09,96.17,96.03,96.17,6800.0,55.8944,55.941,55.8595,55.941,6800.0
2010-11-17 10:30:00,96.21,96.29,96.01,96.02,10100.0,55.9642,56.0108,55.8479,55.8537,10100.0
2010-11-17 10:35:00,96.04,96.2,96.02,96.2,10900.0,55.8654,55.9584,55.8537,55.9584,10900.0
2010-11-17 10:40:00,96.2,96.35,96.19,96.32,9200.0,55.9584,56.0457,55.9526,56.0282,9200.0
2010-11-17 10:45:00,96.32,96.35,96.17,96.25,7100.0,56.0282,56.0457,55.941,55.9875,7100.0
2010-11-17 10:50:00,96.23,96.26,96.12,96.21,7000.0,55.9759,55.9933,55.9119,55.9642,7000.0
2010-11-17 10:55:00,96.16,96.21,96.1,96.17,12700.0,55.9352,55.9642,55.9003,55.941,12700.0
2010-11-17 11:00:00,96.16,96.31,96.13,96.16,8700.0,55.9352,56.0224,55.9177,55.9352,8700.0
2010-11-17 11:05:00,96.22,96.31,96.19,96.3,8900.0,55.9701,56.0224,55.9526,56.0166,8900.0
2010-11-17 11:10:00,96.3,96.39,96.24,96.32,7100.0,56.0166,56.0689,55.9817,56.0282,7100.0
2010-11-17 11:15:00,96.31,96.48,96.27,96.27,3400.0,56.0224,56.1213,55.9991,55.9991,3400.0
2010-11-17 11:20:00,96.22,96.46,96.22,96.46,2300.0,55.9701,56.1097,55.9701,56.1097,2300.0
2010-11-17 11:25:00,96.36,96.5,96.36,96.4,3800.0,56.0515,56.1329,56.0515,56.0748,3800.0
2010-11-17 11:30:00,96.39,96.39,96.26,96.29,5700.0,56.0689,56.0689,55.9933,56.0108,5700.0
2010-11-17 11:35:00,96.28,96.32,96.14,96.24,2700.0,56.005,56.0282,55.9235,55.9817,2700.0
2010-11-17 11:40:00,96.24,96.28,96.2,96.22,3000.0,55.9817,56.005,55.9584,55.9701,3000.0
2010-11-17 11:45:00,96.21,96.21,96.0,96.03,10500.0,55.9642,55.9642,55.8421,55.8595,10500.0
2010-11-17 11:50:00,96.04,96.14,96.04,96.09,5900.0,55.8654,55.9235,55.8654,55.8944,5900.0
2010-11-17 11:55:00,96.1,96.13,96.02,96.02,9000.0,55.9003,55.9177,55.8537,55.8537,9000.0
2010-11-17 12:00:00,96.03,96.03,95.9,95.91,4200.0,55.8595,55.8595,55.7839,55.7897,4200.0
2010-11-17 12:05:00,95.91,95.91,95.74,95.74,3400.0,55.7897,55.7897,55.6908,55.6908,3400.0
2010-11-17 12:10:00,95.76,95.83,95.72,95.76,3600.0,55.7025,55.7432,55.6792,55.7025,3600.0
2010-11-17 12:15:00,95.75,95.95,95.75,95.88,23000.0,55.6967,55.813,55.6967,55.7723,23000.0
2010-11-17 12:20:00,95.86,95.87,95.8,95.87,3800.0,55.7606,55.7665,55.7257,55.7665,3800.0
2010-11-17 12:25:00,95.87,95.87,95.74,95.86,4600.0,55.7665,55.7665,55.6908,55.7606,4600.0
2010-11-17 12:30:00,95.88,95.88,95.78,95.82,13600.0,55.7723,55.7723,55.7141,55.7374,13600.0
2010-11-17 12:35:00,95.79,95.91,95.78,95.83,6800.0,55.7199,55.7897,55.7141,55.7432,6800.0
2010-11-17 12:40:00,95.79,95.87,95.79,95.85,8200.0,55.7199,55.7665,55.7199,55.7548,8200.0
2010-11-17 12:45:00,95.86,95.88,95.77,95.84,6200.0,55.7606,55.7723,55.7083,55.749,6200.0
2010-11-17 12:50:00,95.84,95.91,95.81,95.84,7200.0,55.749,55.7897,55.7316,55.749,7200.0
2010-11-17 12:55:00,95.84,95.84,95.77,95.78,6000.0,55.749,55.749,55.7083,55.7141,6000.0
2010-11-17 13:00:00,95.75,95.76,95.65,95.67,7800.0,55.6967,55.7025,55.6385,55.6501,7800.0
2010-11-17 13:05:00,95.65,95.77,95.65,95.69,4500.0,55.6385,55.7083,55.6385,55.6618,4500.0
2010-11-17 13:10:00,95.71,95.73,95.63,95.63,6400.0,55.6734,55.685,55.6269,55.6269,6400.0
2010-11-17 13:15:00,95.63,95.67,95.6,95.67,6300.0,55.6269,55.6501,55.6094,55.6501,6300.0
2010-11-17 13:20:00,95.64,95.71,95.62,95.65,6700.0,55.6327,55.6734,55.621,55.6385,6700.0
2010-11-17 13:25:00,95.64,95.72,95.64,95.69,6300.0,55.6327,55.6792,55.6327,55.6618,6300.0
2010-11-17 13:30:00,95.72,95.72,95.62,95.62,5000.0,55.6792,55.6792,55.621,55.621,5000.0
2010-11-17 13:35:00,95.63,95.66,95.61,95.62,4700.0,55.6269,55.6443,55.6152,55.621,4700.0
2010-11-17 13:40:00,95.61,95.61,95.4,95.43,6800.0,55.6152,55.6152,55.4931,55.5105,6800.0
2010-11-17 13:45:00,95.43,95.45,95.32,95.41,4500.0,55.5105,55.5222,55.4465,55.4989,4500.0
2010-11-17 13:50:00,95.37,95.48,95.36,95.39,4000.0,55.4756,55.5396,55.4698,55.4873,4000.0
2010-11-17 13:55:00,95.35,95.49,95.35,95.49,2200.0,55.464,55.5454,55.464,55.5454,2200.0
2010-11-17 14:00:00,95.5,95.52,95.48,95.52,5800.0,55.5512,55.5629,55.5396,55.5629,5800.0
2010-11-17 14:05:00,95.53,95.55,95.47,95.49,3300.0,55.5687,55.5803,55.5338,55.5454,3300.0
2010-11-17 14:10:00,95.46,95.54,95.44,95.53,5500.0,55.528,55.5745,55.5163,55.5687,5500.0
2010-11-17 14:15:00,95.51,95.59,95.47,95.56,6000.0,55.5571,55.6036,55.5338,55.5861,6000.0
2010-11-17 14:20:00,95.55,95.56,95.44,95.54,7500.0,55.5803,55.5861,55.5163,55.5745,7500.0
2010-11-17 14:25:00,95.52,95.63,95.52,95.6,5800.0,55.5629,55.6269,55.5629,55.6094,5800.0
2010-11-17 14:30:00,95.6,95.66,95.58,95.65,8000.0,55.6094,55.6443,55.5978,55.6385,8000.0
2010-11-17 14:35:00,95.67,95.73,95.66,95.73,6000.0,55.6501,55.685,55.6443,55.685,6000.0
2010-11-17 14:40:00,95.74,95.79,95.73,95.75,8000.0,55.6908,55.7199,55.685,55.6967,8000.0
2010-11-17 14:45:00,95.72,95.75,95.69,95.75,4100.0,55.6792,55.6967,55.6618,55.6967,4100.0
2010-11-17 14:50:00,95.74,95.74,95.67,95.69,6900.0,55.6908,55.6908,55.6501,55.6618,6900.0
2010-11-17 14:55:00,95.67,95.8,95.63,95.8,6600.0,55.6501,55.7257,55.6269,55.7257,6600.0
2010-11-17 15:00:00,95.8,95.81,95.66,95.67,10600.0,55.7257,55.7316,55.6443,55.6501,10600.0
2010-11-17 15:05:00,95.67,95.7,95.56,95.56,9600.0,55.6501,55.6676,55.5861,55.5861,9600.0
2010-11-17 15:10:00,95.59,95.62,95.57,95.59,5000.0,55.6036,55.621,55.592,55.6036,5000.0
2010-11-17 15:15:00,95.59,95.66,95.53,95.65,8100.0,55.6036,55.6443,55.5687,55.6385,8100.0
2010-11-17 15:20:00,95.65,95.7,95.52,95.54,15900.0,55.6385,55.6676,55.5629,55.5745,15900.0
2010-11-17 15:25:00,95.54,95.54,95.35,95.38,20300.0,55.5745,55.5745,55.464,55.4814,20300.0
2010-11-17 15:30:00,95.4,95.49,95.35,95.49,10600.0,55.4931,55.5454,55.464,55.5454,10600.0
2010-11-17 15:35:00,95.51,95.58,95.49,95.5,13800.0,55.5571,55.5978,55.5454,55.5512,13800.0
2010-11-17 15:40:00,95.5,95.5,95.34,95.39,17800.0,55.5512,55.5512,55.4582,55.4873,17800.0
2010-11-17 15:45:00,95.39,95.57,95.39,95.55,26100.0,55.4873,55.592,55.4873,55.5803,26100.0
2010-11-17 15:50:00,95.56,95.56,95.46,95.52,18900.0,55.5861,55.5861,55.528,55.5629,18900.0
2010-11-17 15:55:00,95.51,95.6,95.41,95.51,55400.0,55.5571,55.6094,55.4989,55.5571,55400.0
2010-11-18 09:30:00,96.72,96.96,96.3,96.3,10900.0,56.2609,56.4005,56.0166,56.0166,10900.0
2010-11-18 09:35:00,96.38,96.9,96.38,96.8,7900.0,56.0631,56.3656,56.0631,56.3074,7900.0
2010-11-18 09:40:00,96.83,96.96,96.61,96.85,16100.0,56.3249,56.4005,56.1969,56.3365,16100.0
2010-11-18 09:45:00,96.85,96.85,96.58,96.67,29500.0,56.3365,56.3365,56.1795,56.2318,29500.0
2010-11-18 09:50:00,96.64,96.64,96.1,96.1,18000.0,56.2144,56.2144,55.9003,55.9003,18000.0
2010-11-18 09:55:00,96.14,96.24,96.14,96.22,9500.0,55.9235,55.9817,55.9235,55.9701,9500.0
2010-11-18 10:00:00,96.33,96.52,96.1,96.27,28700.0,56.034,56.1446,55.9003,55.9991,28700.0
2010-11-18 10:05:00,96.22,96.63,96.21,96.63,7700.0,55.9701,56.2086,55.9642,56.2086,7700.0
2010-11-18 10:10:00,96.63,96.74,96.55,96.58,12600.0,56.2086,56.2725,56.162,56.1795,12600.0
2010-11-18 10:15:00,96.58,96.63,96.44,96.56,5900.0,56.1795,56.2086,56.098,56.1678,5900.0
2010-11-18 10:20:00,96.61,96.65,96.56,96.63,7700.0,56.1969,56.2202,56.1678,56.2086,7700.0
2010-11-18 10:25:00,96.63,96.69,96.6,96.69,7800.0,56.2086,56.2435,56.1911,56.2435,7800.0
2010-11-18 10:30:00,96.69,96.69,96.41,96.52,12100.0,56.2435,56.2435,56.0806,56.1446,12100.0
2010-11-18 10:35:00,96.54,96.6,96.5,96.52,14200.0,56.1562,56.1911,56.1329,56.1446,14200.0
2010-11-18 10:40:00,96.58,96.65,96.55,96.65,9800.0,56.1795,56.2202,56.162,56.2202,9800.0
2010-11-18 10:45:00,96.65,96.72,96.6,96.63,5500.0,56.2202,56.2609,56.1911,56.2086,5500.0
2010-11-18 10:50:00,96.6,96.63,96.49,96.56,5000.0,56.1911,56.2086,56.1271,56.1678,5000.0
2010-11-18 10:55:00,96.52,96.57,96.45,96.53,49700.0,56.1446,56.1736,56.1038,56.1504,49700.0
2010-11-18 11:00:00,96.53,96.57,96.5,96.56,5600.0,56.1504,56.1736,56.1329,56.1678,5600.0
2010-11-18 11:05:00,96.52,96.55,96.5,96.51,12300.0,56.1446,56.162,56.1329,56.1387,12300.0
2010-11-18 11:10:00,96.52,96.61,96.51,96.61,12800.0,56.1446,56.1969,56.1387,56.1969,12800.0
2010-11-18 11:15:00,96.61,96.73,96.52,96.52,9300.0,56.1969,56.2667,56.1446,56.1446,9300.0
2010-11-18 11:20:00,96.57,96.65,96.53,96.65,9500.0,56.1736,56.2202,56.1504,56.2202,9500.0
2010-11-18 11:25:00,96.59,96.71,96.52,96.69,13700.0,56.1853,56.2551,56.1446,56.2435,13700.0
2010-11-18 11:30:00,96.65,96.78,96.62,96.72,9600.0,56.2202,56.2958,56.2027,56.2609,9600.0
2010-11-18 11:35:00,96.75,96.76,96.69,96.69,4200.0,56.2784,56.2842,56.2435,56.2435,4200.0
2010-11-18 11:40:00,96.7,96.7,96.55,96.55,3900.0,56.2493,56.2493,56.162,56.162,3900.0
2010-11-18 11:45:00,96.55,96.57,96.52,96.55,4600.0,56.162,56.1736,56.1446,56.162,4600.0
2010-11-18 11:50:00,96.53,96.54,96.43,96.52,9800.0,56.1504,56.1562,56.0922,56.1446,9800.0
2010-11-18 11:55:00,96.52,96.57,96.52,96.54,6100.0,56.1446,56.1736,56.1446,56.1562,6100.0
2010-11-18 12:00:00,96.56,96.73,96.56,96.73,2800.0,56.1678,56.2667,56.1678,56.2667,2800.0
2010-11-18 12:05:00,96.72,96.77,96.68,96.7,5700.0,56.2609,56.29,56.2376,56.2493,5700.0
2010-11-18 12:10:00,96.7,96.73,96.62,96.62,1800.0,56.2493,56.2667,56.2027,56.2027,1800.0
2010-11-18 12:15:00,96.61,96.64,96.53,96.53,4600.0,56.1969,56.2144,56.1504,56.1504,4600.0
2010-11-18 12:20:00,96.59,96.59,96.57,96.58,600.0,56.1853,56.1853,56.1736,56.1795,600.0
2010-11-18 12:25:00,96.59,96.61,96.58,96.61,1800.0,56.1853,56.1969,56.1795,56.1969,1800.0
2010-11-18 12:30:00,96.61,96.62,96.59,96.62,1000.0,56.1969,56.2027,56.1853,56.2027,1000.0
2010-11-18 12:35:00,96.59,96.59,96.55,96.58,2400.0,56.1853,56.1853,56.162,56.1795,2400.0
2010-11-18 12:40:00,96.59,96.63,96.59,96.61,2100.0,56.1853,56.2086,56.1853,56.1969,2100.0
2010-11-18 12:45:00,96.62,96.67,96.6,96.63,8900.0,56.2027,56.2318,56.1911,56.2086,8900.0
2010-11-18 12:50:00,96.62,96.68,96.61,96.64,2600.0,56.2027,56.2376,56.1969,56.2144,2600.0
2010-11-18 12:55:00,96.67,96.74,96.66,96.69,9400.0,56.2318,56.2725,56.226,56.2435,9400.0
2010-11-18 13:00:00,96.68,96.68,96.63,96.64,1900.0,56.2376,56.2376,56.2086,56.2144,1900.0
2010-11-18 13:05:00,96.64,96.71,96.64,96.66,4100.0,56.2144,56.2551,56.2144,56.226,4100.0
2010-11-18 13:10:00,96.66,96.7,96.63,96.67,6100.0,56.226,56.2493,56.2086,56.2318,6100.0
2010-11-18 13:15:00,96.68,96.7,96.65,96.68,2700.0,56.2376,56.2493,56.2202,56.2376,2700.0
2010-11-18 13:20:00,96.67,96.7,96.65,96.67,2600.0,56.2318,56.2493,56.2202,56.2318,2600.0
2010-11-18 13:25:00,96.69,96.7,96.67,96.69,5100.0,56.2435,56.2493,56.2318,56.2435,5100.0
2010-11-18 13:30:00,96.69,96.72,96.63,96.64,5300.0,56.2435,56.2609,56.2086,56.2144,5300.0
2010-11-18 13:35:00,96.64,96.72,96.64,96.71,11800.0,56.2144,56.2609,56.2144,56.2551,11800.0
2010-11-18 13:40:00,96.71,96.73,96.7,96.72,6100.0,56.2551,56.2667,56.2493,56.2609,6100.0
2010-11-18 13:45:00,96.7,96.72,96.69,96.72,4200.0,56.2493,56.2609,56.2435,56.2609,4200.0
2010-11-18 13:50:00,96.72,96.78,96.68,96.69,18000.0,56.2609,56.2958,56.2376,56.2435,18000.0
2010-11-18 13:55:00,96.7,96.72,96.67,96.68,3100.0,56.2493,56.2609,56.2318,56.2376,3100.0
2010-11-18 14:00:00,96.69,96.74,96.69,96.74,4400.0,56.2435,56.2725,56.2435,56.2725,4400.0
2010-11-18 14:05:00,96.72,96.73,96.68,96.72,5700.0,56.2609,56.2667,56.2376,56.2609,5700.0
2010-11-18 14:10:00,96.72,96.74,96.68,96.68,5300.0,56.2609,56.2725,56.2376,56.2376,5300.0
2010-11-18 14:15:00,96.68,96.69,96.6,96.61,8500.0,56.2376,56.2435,56.1911,56.1969,8500.0
2010-11-18 14:20:00,96.59,96.64,96.55,96.61,5000.0,56.1853,56.2144,56.162,56.1969,5000.0
2010-11-18 14:25:00,96.61,96.61,96.55,96.56,4000.0,56.1969,56.1969,56.162,56.1678,4000.0
2010-11-18 14:30:00,96.57,96.59,96.52,96.53,5800.0,56.1736,56.1853,56.1446,56.1504,5800.0
2010-11-18 14:35:00,96.51,96.54,96.43,96.46,5200.0,56.1387,56.1562,56.0922,56.1097,5200.0
2010-11-18 14:40:00,96.45,96.47,96.38,96.38,5900.0,56.1038,56.1155,56.0631,56.0631,5900.0
2010-11-18 14:45:00,96.4,96.49,96.37,96.48,9800.0,56.0748,56.1271,56.0573,56.1213,9800.0
2010-11-18 14:50:00,96.46,96.46,96.36,96.4,6800.0,56.1097,56.1097,56.0515,56.0748,6800.0
2010-11-18 14:55:00,96.42,96.46,96.36,96.42,6400.0,56.0864,56.1097,56.0515,56.0864,6400.0
2010-11-18 15:00:00,96.46,96.51,96.4,96.4,7200.0,56.1097,56.1387,56.0748,56.0748,7200.0
2010-11-18 15:05:00,96.4,96.57,96.4,96.56,17400.0,56.0748,56.1736,56.0748,56.1678,17400.0
2010-11-18 15:10:00,96.54,96.57,96.42,96.42,4800.0,56.1562,56.1736,56.0864,56.0864,4800.0
2010-11-18 15:15:00,96.43,96.44,96.36,96.36,3100.0,56.0922,56.098,56.0515,56.0515,3100.0
2010-11-18 15:20:00,96.37,96.37,96.23,96.24,10900.0,56.0573,56.0573,55.9759,55.9817,10900.0
2010-11-18 15:25:00,96.26,96.27,96.18,96.19,10400.0,55.9933,55.9991,55.9468,55.9526,10400.0
2010-11-18 15:30:00,96.19,96.22,96.12,96.13,13400.0,55.9526,55.9701,55.9119,55.9177,13400.0
2010-11-18 15:35:00,96.13,96.13,96.01,96.1,15000.0,55.9177,55.9177,55.8479,55.9003,15000.0
2010-11-18 15:40:00,96.11,96.14,96.06,96.13,12300.0,55.9061,55.9235,55.877,55.9177,12300.0
2010-11-18 15:45:00,96.15,96.21,96.1,96.16,23800.0,55.9293,55.9642,55.9003,55.9352,23800.0
2010-11-18 15:50:00,96.2,96.2,96.11,96.18,32200.0,55.9584,55.9584,55.9061,55.9468,32200.0
2010-11-18 15:55:00,96.19,96.3,96.16,96.25,65900.0,55.9526,56.0166,55.9352,55.9875,65900.0
2010-11-19 09:30:00,96.29,96.43,96.02,96.16,126300.0,56.0108,56.0922,55.8537,55.9352,126300.0
2010-11-19 09:35:00,96.17,96.69,96.17,96.4,12700.0,55.941,56.2435,55.941,56.0748,12700.0
2010-11-19 09:40:00,96.35,96.38,96.03,96.03,15200.0,56.0457,56.0631,55.8595,55.8595,15200.0
2010-11-19 09:45:00,95.96,96.06,95.82,96.06,8100.0,55.8188,55.877,55.7374,55.877,8100.0
2010-11-19 09:50:00,96.02,96.02,95.64,95.77,7600.0,55.8537,55.8537,55.6327,55.7083,7600.0
2010-11-19 09:55:00,95.78,96.11,95.78,96.11,6700.0,55.7141,55.9061,55.7141,55.9061,6700.0
2010-11-19 10:00:00,96.12,96.12,95.89,96.06,8600.0,55.9119,55.9119,55.7781,55.877,8600.0
2010-11-19 10:05:00,95.97,96.05,95.81,95.9,7300.0,55.8246,55.8712,55.7316,55.7839,7300.0
2010-11-19 10:10:00,95.87,96.04,95.81,96.04,4200.0,55.7665,55.8654,55.7316,55.8654,4200.0
2010-11-19 10:15:00,96.03,96.11,95.95,95.98,7100.0,55.8595,55.9061,55.813,55.8305,7100.0
2010-11-19 10:20:00,95.95,96.02,95.78,95.86,9800.0,55.813,55.8537,55.7141,55.7606,9800.0
2010-11-19 10:25:00,95.88,95.95,95.82,95.95,5600.0,55.7723,55.813,55.7374,55.813,5600.0
2010-11-19 10:30:00,95.91,95.99,95.87,95.96,6400.0,55.7897,55.8363,55.7665,55.8188,6400.0
2010-11-19 10:35:00,96.01,96.2,95.99,96.04,6900.0,55.8479,55.9584,55.8363,55.8654,6900.0
2010-11-19 10:40:00,96.05,96.31,96.02,96.29,11200.0,55.8712,56.0224,55.8537,56.0108,11200.0
2010-11-19 10:45:00,96.28,96.37,96.26,96.36,9600.0,56.005,56.0573,55.9933,56.0515,9600.0
2010-11-19 10:50:00,96.37,96.37,96.14,96.18,6300.0,56.0573,56.0573,55.9235,55.9468,6300.0
2010-11-19 10:55:00,96.21,96.25,96.1,96.12,4100.0,55.9642,55.9875,55.9003,55.9119,4100.0
2010-11-19 11:00:00,96.12,96.26,96.05,96.05,8200.0,55.9119,55.9933,55.8712,55.8712,8200.0
2010-11-19 11:05:00,96.07,96.07,95.96,96.04,13500.0,55.8828,55.8828,55.8188,55.8654,13500.0
2010-11-19 11:10:00,96.07,96.08,95.98,96.01,6300.0,55.8828,55.8886,55.8305,55.8479,6300.0
2010-11-19 11:15:00,96.0,96.11,96.0,96.07,5700.0,55.8421,55.9061,55.8421,55.8828,5700.0
2010-11-19 11:20:00,96.09,96.09,96.01,96.01,1800.0,55.8944,55.8944,55.8479,55.8479,1800.0
2010-11-19 11:25:00,96.03,96.15,96.01,96.13,7000.0,55.8595,55.9293,55.8479,55.9177,7000.0
2010-11-19 11:30:00,96.12,96.31,96.12,96.26,8300.0,55.9119,56.0224,55.9119,55.9933,8300.0
2010-11-19 11:35:00,96.26,96.27,96.14,96.14,4500.0,55.9933,55.9991,55.9235,55.9235,4500.0
2010-11-19 11:40:00,96.17,96.27,96.16,96.22,4800.0,55.941,55.9991,55.9352,55.9701,4800.0
2010-11-19 11:45:00,96.2,96.24,96.14,96.14,6900.0,55.9584,55.9817,55.9235,55.9235,6900.0
2010-11-19 11:50:00,96.15,96.19,96.13,96.18,8300.0,55.9293,55.9526,55.9177,55.9468,8300.0
2010-11-19 11:55:00,96.19,96.19,96.04,96.05,3900.0,55.9526,55.9526,55.8654,55.8712,3900.0
2010-11-19 12:00:00,96.06,96.08,96.01,96.03,2400.0,55.877,55.8886,55.8479,55.8595,2400.0
2010-11-19 12:05:00,96.04,96.13,96.01,96.13,4600.0,55.8654,55.9177,55.8479,55.9177,4600.0
2010-11-19 12:10:00,96.13,96.15,96.11,96.14,6800.0,55.9177,55.9293,55.9061,55.9235,6800.0
2010-11-19 12:15:00,96.14,96.14,96.09,96.12,5800.0,55.9235,55.9235,55.8944,55.9119,5800.0
2010-11-19 12:20:00,96.12,96.18,96.12,96.18,3800.0,55.9119,55.9468,55.9119,55.9468,3800.0
2010-11-19 12:25:00,96.18,96.18,96.08,96.09,13500.0,55.9468,55.9468,55.8886,55.8944,13500.0
2010-11-19 12:30:00,96.06,96.06,96.0,96.0,9100.0,55.877,55.877,55.8421,55.8421,9100.0
2010-11-19 12:35:00,95.99,96.11,95.99,96.09,5000.0,55.8363,55.9061,55.8363,55.8944,5000.0
2010-11-19 12:40:00,96.09,96.18,96.09,96.14,6000.0,55.8944,55.9468,55.8944,55.9235,6000.0
2010-11-19 12:45:00,96.15,96.15,96.07,96.15,2400.0,55.9293,55.9293,55.8828,55.9293,2400.0
2010-11-19 12:50:00,96.18,96.29,96.16,96.29,3900.0,55.9468,56.0108,55.9352,56.0108,3900.0
2010-11-19 12:55:00,96.28,96.37,96.28,96.32,8800.0,56.005,56.0573,56.005,56.0282,8800.0
2010-11-19 13:00:00,96.38,96.54,96.38,96.53,3500.0,56.0631,56.1562,56.0631,56.1504,3500.0
2010-11-19 13:05:00,96.54,96.58,96.5,96.53,11300.0,56.1562,56.1795,56.1329,56.1504,11300.0
2010-11-19 13:10:00,96.54,96.57,96.49,96.49,2500.0,56.1562,56.1736,56.1271,56.1271,2500.0
2010-11-19 13:15:00,96.5,96.56,96.5,96.56,3300.0,56.1329,56.1678,56.1329,56.1678,3300.0
2010-11-19 13:20:00,96.58,96.58,96.49,96.5,4300.0,56.1795,56.1795,56.1271,56.1329,4300.0
2010-11-19 13:25:00,96.5,96.54,96.41,96.42,7700.0,56.1329,56.1562,56.0806,56.0864,7700.0
2010-11-19 13:30:00,96.42,96.42,96.39,96.42,3600.0,56.0864,56.0864,56.0689,56.0864,3600.0
2010-11-19 13:35:00,96.41,96.58,96.41,96.58,5500.0,56.0806,56.1795,56.0806,56.1795,5500.0
2010-11-19 13:40:00,96.58,96.62,96.56,96.61,3000.0,56.1795,56.2027,56.1678,56.1969,3000.0
2010-11-19 13:45:00,96.6,96.72,96.59,96.71,3700.0,56.1911,56.2609,56.1853,56.2551,3700.0
2010-11-19 13:50:00,96.69,96.71,96.64,96.64,4600.0,56.2435,56.2551,56.2144,56.2144,4600.0
2010-11-19 13:55:00,96.62,96.69,96.6,96.65,11800.0,56.2027,56.2435,56.1911,56.2202,11800.0
2010-11-19 14:00:00,96.75,96.79,96.69,96.75,8600.0,56.2784,56.3016,56.2435,56.2784,8600.0
2010-11-19 14:05:00,96.78,96.8,96.74,96.74,8500.0,56.2958,56.3074,56.2725,56.2725,8500.0
2010-11-19 14:10:00,96.74,96.8,96.74,96.79,4800.0,56.2725,56.3074,56.2725,56.3016,4800.0
2010-11-19 14:15:00,96.78,96.78,96.68,96.7,6700.0,56.2958,56.2958,56.2376,56.2493,6700.0
2010-11-19 14:20:00,96.7,96.7,96.57,96.59,6800.0,56.2493,56.2493,56.1736,56.1853,6800.0
2010-11-19 14:25:00,96.57,96.57,96.54,96.54,3900.0,56.1736,56.1736,56.1562,56.1562,3900.0
2010-11-19 14:30:00,96.54,96.54,96.51,96.51,2400.0,56.1562,56.1562,56.1387,56.1387,2400.0
2010-11-19 14:35:00,96.53,96.53,96.49,96.51,6800.0,56.1504,56.1504,56.1271,56.1387,6800.0
2010-11-19 14:40:00,96.51,96.55,96.51,96.54,5300.0,56.1387,56.162,56.1387,56.1562,5300.0
2010-11-19 14:45:00,96.54,96.54,96.51,96.54,9100.0,56.1562,56.1562,56.1387,56.1562,9100.0
2010-11-19 14:50:00,96.55,96.56,96.46,96.47,10600.0,56.162,56.1678,56.1097,56.1155,10600.0
2010-11-19 14:55:00,96.47,96.61,96.47,96.54,11600.0,56.1155,56.1969,56.1155,56.1562,11600.0
2010-11-19 15:00:00,96.55,96.65,96.54,96.65,8500.0,56.162,56.2202,56.1562,56.2202,8500.0
2010-11-19 15:05:00,96.67,96.74,96.63,96.74,7700.0,56.2318,56.2725,56.2086,56.2725,7700.0
2010-11-19 15:10:00,96.74,96.78,96.63,96.63,12000.0,56.2725,56.2958,56.2086,56.2086,12000.0
2010-11-19 15:15:00,96.65,96.68,96.62,96.68,10100.0,56.2202,56.2376,56.2027,56.2376,10100.0
2010-11-19 15:20:00,96.68,96.8,96.68,96.8,16900.0,56.2376,56.3074,56.2376,56.3074,16900.0
2010-11-19 15:25:00,96.81,96.81,96.73,96.74,16700.0,56.3133,56.3133,56.2667,56.2725,16700.0
2010-11-19 15:30:00,96.75,96.75,96.62,96.63,24500.0,56.2784,56.2784,56.2027,56.2086,24500.0
2010-11-19 15:35:00,96.63,96.65,96.59,96.63,13200.0,56.2086,56.2202,56.1853,56.2086,13200.0
2010-11-19 15:40:00,96.63,96.75,96.61,96.72,17500.0,56.2086,56.2784,56.1969,56.2609,17500.0
2010-11-19 15:45:00,96.73,96.82,96.7,96.8,39900.0,56.2667,56.3191,56.2493,56.3074,39900.0
2010-11-19 15:50:00,96.8,96.92,96.8,96.91,29600.0,56.3074,56.3772,56.3074,56.3714,29600.0
2010-11-19 15:55:00,96.9,97.19,96.9,97.02,76300.0,56.3656,56.5343,56.3656,56.4354,76300.0
2010-11-22 09:30:00,97.53,97.53,96.68,96.94,21000.0,56.7321,56.7321,56.2376,56.3889,21000.0
2010-11-22 09:35:00,97.02,97.35,96.98,96.99,18800.0,56.4354,56.6274,56.4121,56.418,18800.0
2010-11-22 09:40:00,96.98,97.25,96.97,97.0,29100.0,56.4121,56.5692,56.4063,56.4238,29100.0
2010-11-22 09:45:00,96.98,97.52,96.98,97.49,16500.0,56.4121,56.7263,56.4121,56.7088,16500.0
2010-11-22 09:50:00,97.48,97.64,97.44,97.64,9500.0,56.703,56.7961,56.6797,56.7961,9500.0
2010-11-22 09:55:00,97.63,97.96,97.62,97.87,19500.0,56.7902,56.9822,56.7844,56.9298,19500.0
2010-11-22 10:00:00,97.89,98.0,97.84,97.96,11700.0,56.9415,57.0055,56.9124,56.9822,11700.0
2010-11-22 10:05:00,97.92,97.96,97.82,97.84,8200.0,56.9589,56.9822,56.9008,56.9124,8200.0
2010-11-22 10:10:00,97.84,97.96,97.81,97.96,9600.0,56.9124,56.9822,56.8949,56.9822,9600.0
2010-11-22 10:15:00,97.93,98.1,97.91,97.97,12400.0,56.9647,57.0636,56.9531,56.988,12400.0
2010-11-22 10:20:00,97.92,97.92,97.66,97.91,6800.0,56.9589,56.9589,56.8077,56.9531,6800.0
2010-11-22 10:25:00,97.86,97.89,97.64,97.65,7100.0,56.924,56.9415,56.7961,56.8019,7100.0
2010-11-22 10:30:00,97.63,97.71,97.6,97.66,12400.0,56.7902,56.8368,56.7728,56.8077,12400.0
2010-11-22 10:35:00,97.65,97.92,97.61,97.92,10100.0,56.8019,56.9589,56.7786,56.9589,10100.0
2010-11-22 10:40:00,97.91,97.97,97.85,97.94,14400.0,56.9531,56.988,56.9182,56.9706,14400.0
2010-11-22 10:45:00,97.94,97.94,97.63,97.64,11800.0,56.9706,56.9706,56.7902,56.7961,11800.0
2010-11-22 10:50:00,97.64,97.98,97.63,97.98,9000.0,56.7961,56.9938,56.7902,56.9938,9000.0
2010-11-22 10:55:00,97.98,98.0,97.84,97.87,7100.0,56.9938,57.0055,56.9124,56.9298,7100.0
2010-11-22 11:00:00,97.86,97.93,97.81,97.89,10700.0,56.924,56.9647,56.8949,56.9415,10700.0
2010-11-22 11:05:00,97.89,97.97,97.89,97.91,15000.0,56.9415,56.988,56.9415,56.9531,15000.0
2010-11-22 11:10:00,97.92,97.93,97.89,97.9,17700.0,56.9589,56.9647,56.9415,56.9473,17700.0
2010-11-22 11:15:00,97.91,97.95,97.86,97.9,7300.0,56.9531,56.9764,56.924,56.9473,7300.0
2010-11-22 11:20:00,97.89,97.89,97.79,97.83,6400.0,56.9415,56.9415,56.8833,56.9066,6400.0
2010-11-22 11:25:00,97.84,98.04,97.84,98.04,16200.0,56.9124,57.0287,56.9124,57.0287,16200.0
2010-11-22 11:30:00,98.02,98.09,98.01,98.07,13800.0,57.0171,57.0578,57.0113,57.0462,13800.0
2010-11-22 11:35:00,98.07,98.14,98.05,98.13,13300.0,57.0462,57.0869,57.0345,57.0811,13300.0
2010-11-22 11:40:00,98.12,98.13,98.0,98.0,18900.0,57.0753,57.0811,57.0055,57.0055,18900.0
2010-11-22 11:45:00,98.0,98.06,97.94,98.05,12400.0,57.0055,57.0404,56.9706,57.0345,12400.0
2010-11-22 11:50:00,98.04,98.07,97.86,97.89,14300.0,57.0287,57.0462,56.924,56.9415,14300.0
2010-11-22 11:55:00,97.89,97.94,97.89,97.92,8800.0,56.9415,56.9706,56.9415,56.9589,8800.0
2010-11-22 12:00:00,97.92,98.01,97.91,98.0,14200.0,56.9589,57.0113,56.9531,57.0055,14200.0
2010-11-22 12:05:00,98.0,98.11,98.0,98.1,5600.0,57.0055,57.0694,57.0055,57.0636,5600.0
2010-11-22 12:10:00,98.08,98.12,98.01,98.11,8400.0,57.052,57.0753,57.0113,57.0694,8400.0
2010-11-22 12:15:00,98.12,98.2,98.1,98.2,5300.0,57.0753,57.1218,57.0636,57.1218,5300.0
2010-11-22 12:20:00,98.2,98.2,98.02,98.08,5700.0,57.1218,57.1218,57.0171,57.052,5700.0
2010-11-22 12:25:00,98.12,98.12,97.91,97.91,8200.0,57.0753,57.0753,56.9531,56.9531,8200.0
2010-11-22 12:30:00,97.91,97.91,97.71,97.91,10300.0,56.9531,56.9531,56.8368,56.9531,10300.0
2010-11-22 12:35:00,97.88,98.01,97.87,97.98,18700.0,56.9357,57.0113,56.9298,56.9938,18700.0
2010-11-22 12:40:00,98.0,98.12,97.92,97.94,38200.0,57.0055,57.0753,56.9589,56.9706,38200.0
2010-11-22 12:45:00,97.94,97.98,97.76,97.92,12100.0,56.9706,56.9938,56.8659,56.9589,12100.0
2010-11-22 12:50:00,97.89,97.97,97.82,97.88,12700.0,56.9415,56.988,56.9008,56.9357,12700.0
2010-11-22 12:55:00,97.86,97.9,97.77,97.77,2200.0,56.924,56.9473,56.8717,56.8717,2200.0
2010-11-22 13:00:00,97.8,97.81,97.7,97.74,4900.0,56.8891,56.8949,56.831,56.8542,4900.0
2010-11-22 13:05:00,97.74,97.79,97.64,97.67,3300.0,56.8542,56.8833,56.7961,56.8135,3300.0
2010-11-22 13:10:00,97.66,97.7,97.64,97.66,7900.0,56.8077,56.831,56.7961,56.8077,7900.0
2010-11-22 13:15:00,97.65,97.73,97.61,97.67,15700.0,56.8019,56.8484,56.7786,56.8135,15700.0
2010-11-22 13:20:00,97.66,97.77,97.65,97.71,9100.0,56.8077,56.8717,56.8019,56.8368,9100.0
2010-11-22 13:25:00,97.66,97.73,97.66,97.66,3700.0,56.8077,56.8484,56.8077,56.8077,3700.0
2010-11-22 13:30:00,97.66,97.72,97.65,97.72,8500.0,56.8077,56.8426,56.8019,56.8426,8500.0
2010-11-22 13:35:00,97.67,97.73,97.65,97.67,4600.0,56.8135,56.8484,56.8019,56.8135,4600.0
2010-11-22 13:40:00,97.71,97.79,97.71,97.74,4100.0,56.8368,56.8833,56.8368,56.8542,4100.0
2010-11-22 13:45:00,97.74,97.79,97.66,97.66,2800.0,56.8542,56.8833,56.8077,56.8077,2800.0
2010-11-22 13:50:00,97.69,97.86,97.69,97.77,5000.0,56.8251,56.924,56.8251,56.8717,5000.0
2010-11-22 13:55:00,97.77,97.81,97.72,97.8,8400.0,56.8717,56.8949,56.8426,56.8891,8400.0
2010-11-22 14:00:00,97.8,97.87,97.8,97.8,13600.0,56.8891,56.9298,56.8891,56.8891,13600.0
2010-11-22 14:05:00,97.8,97.8,97.66,97.74,10900.0,56.8891,56.8891,56.8077,56.8542,10900.0
2010-11-22 14:10:00,97.74,97.79,97.68,97.78,6100.0,56.8542,56.8833,56.8193,56.8775,6100.0
2010-11-22 14:15:00,97.78,97.87,97.75,97.86,16700.0,56.8775,56.9298,56.86,56.924,16700.0
2010-11-22 14:20:00,97.83,97.95,97.83,97.94,10500.0,56.9066,56.9764,56.9066,56.9706,10500.0
2010-11-22 14:25:00,97.92,98.09,97.88,98.01,43100.0,56.9589,57.0578,56.9357,57.0113,43100.0
2010-11-22 14:30:00,98.01,98.07,97.97,98.06,11900.0,57.0113,57.0462,56.988,57.0404,11900.0
2010-11-22 14:35:00,98.06,98.13,97.89,97.95,23800.0,57.0404,57.0811,56.9415,56.9764,23800.0
2010-11-22 14:40:00,97.94,97.98,97.85,97.97,10700.0,56.9706,56.9938,56.9182,56.988,10700.0
2010-11-22 14:45:00,97.97,98.16,97.97,98.11,19400.0,56.988,57.0985,56.988,57.0694,19400.0
2010-11-22 14:50:00,98.16,98.22,98.11,98.11,9800.0,57.0985,57.1334,57.0694,57.0694,9800.0
2010-11-22 14:55:00,98.09,98.09,97.98,97.99,5900.0,57.0578,57.0578,56.9938,56.9996,5900.0
2010-11-22 15:00:00,97.99,98.05,97.9,97.91,9300.0,56.9996,57.0345,56.9473,56.9531,9300.0
2010-11-22 15:05:00,97.94,98.03,97.89,98.03,10900.0,56.9706,57.0229,56.9415,57.0229,10900.0
2010-11-22 15:10:00,98.0,98.03,97.97,97.97,4500.0,57.0055,57.0229,56.988,56.988,4500.0
2010-11-22 15:15:00,98.0,98.02,97.93,98.0,8200.0,57.0055,57.0171,56.9647,57.0055,8200.0
2010-11-22 15:20:00,98.01,98.02,97.96,97.99,9600.0,57.0113,57.0171,56.9822,56.9996,9600.0
2010-11-22 15:25:00,98.0,98.03,97.92,98.0,13500.0,57.0055,57.0229,56.9589,57.0055,13500.0
2010-11-22 15:30:00,98.0,98.0,97.81,97.86,9300.0,57.0055,57.0055,56.8949,56.924,9300.0
2010-11-22 15:35:00,97.86,98.07,97.85,98.07,8300.0,56.924,57.0462,56.9182,57.0462,8300.0
2010-11-22 15:40:00,98.06,98.22,98.06,98.13,13500.0,57.0404,57.1334,57.0404,57.0811,13500.0
2010-11-22 15:45:00,98.13,98.13,98.0,98.12,24700.0,57.0811,57.0811,57.0055,57.0753,24700.0
2010-11-22 15:50:00,98.1,98.16,98.01,98.04,17100.0,57.0636,57.0985,57.0113,57.0287,17100.0
2010-11-22 15:55:00,98.03,98.05,97.99,98.03,39500.0,57.0229,57.0345,56.9996,57.0229,39500.0
2010-11-23 09:30:00,96.64,97.07,96.4,97.0,51000.0,56.2144,56.4645,56.0748,56.4238,51000.0
2010-11-23 09:35:00,97.0,97.26,96.86,97.26,9300.0,56.4238,56.575,56.3423,56.575,9300.0
2010-11-23 09:40:00,97.21,97.46,97.14,97.36,8500.0,56.5459,56.6914,56.5052,56.6332,8500.0
2010-11-23 09:45:00,97.3,97.32,97.05,97.05,8700.0,56.5983,56.6099,56.4529,56.4529,8700.0
2010-11-23 09:50:00,97.05,97.05,96.94,97.02,9300.0,56.4529,56.4529,56.3889,56.4354,9300.0
2010-11-23 09:55:00,97.01,97.08,96.87,96.96,7000.0,56.4296,56.4703,56.3482,56.4005,7000.0
2010-11-23 10:00:00,96.95,97.13,96.95,97.07,6100.0,56.3947,56.4994,56.3947,56.4645,6100.0
2010-11-23 10:05:00,97.04,97.06,96.92,97.06,4200.0,56.447,56.4587,56.3772,56.4587,4200.0
2010-11-23 10:10:00,97.04,97.1,96.94,97.03,8200.0,56.447,56.4819,56.3889,56.4412,8200.0
2010-11-23 10:15:00,97.05,97.3,97.01,97.01,17800.0,56.4529,56.5983,56.4296,56.4296,17800.0
2010-11-23 10:20:00,97.01,97.04,96.87,97.03,10600.0,56.4296,56.447,56.3482,56.4412,10600.0
2010-11-23 10:25:00,97.01,97.02,96.91,96.94,8100.0,56.4296,56.4354,56.3714,56.3889,8100.0
2010-11-23 10:30:00,96.92,97.01,96.9,96.93,5800.0,56.3772,56.4296,56.3656,56.3831,5800.0
2010-11-23 10:35:00,96.93,97.0,96.86,96.88,8100.0,56.3831,56.4238,56.3423,56.354,8100.0
2010-11-23 10:40:00,96.92,96.93,96.79,96.81,4800.0,56.3772,56.3831,56.3016,56.3133,4800.0
2010-11-23 10:45:00,96.84,96.88,96.73,96.73,4800.0,56.3307,56.354,56.2667,56.2667,4800.0
2010-11-23 10:50:00,96.73,96.9,96.71,96.73,5200.0,56.2667,56.3656,56.2551,56.2667,5200.0
2010-11-23 10:55:00,96.68,96.79,96.63,96.78,14000.0,56.2376,56.3016,56.2086,56.2958,14000.0
2010-11-23 11:00:00,96.74,96.8,96.65,96.65,10200.0,56.2725,56.3074,56.2202,56.2202,10200.0
2010-11-23 11:05:00,96.63,96.73,96.63,96.72,8000.0,56.2086,56.2667,56.2086,56.2609,8000.0
2010-11-23 11:10:00,96.71,96.71,96.51,96.59,9500.0,56.2551,56.2551,56.1387,56.1853,9500.0
2010-11-23 11:15:00,96.57,96.7,96.57,96.58,7100.0,56.1736,56.2493,56.1736,56.1795,7100.0
2010-11-23 11:20:00,96.58,96.58,96.37,96.44,7800.0,56.1795,56.1795,56.0573,56.098,7800.0
2010-11-23 11:25:00,96.42,96.46,96.31,96.34,5900.0,56.0864,56.1097,56.0224,56.0399,5900.0
2010-11-23 11:30:00,96.3,96.48,96.3,96.39,10400.0,56.0166,56.1213,56.0166,56.0689,10400.0
2010-11-23 11:35:00,96.36,96.46,96.36,96.4,5100.0,56.0515,56.1097,56.0515,56.0748,5100.0
2010-11-23 11:40:00,96.38,96.45,96.37,96.39,7900.0,56.0631,56.1038,56.0573,56.0689,7900.0
2010-11-23 11:45:00,96.37,96.48,96.37,96.41,7800.0,56.0573,56.1213,56.0573,56.0806,7800.0
2010-11-23 11:50:00,96.4,96.42,96.3,96.4,9200.0,56.0748,56.0864,56.0166,56.0748,9200.0
2010-11-23 11:55:00,96.39,96.48,96.36,96.39,8700.0,56.0689,56.1213,56.0515,56.0689,8700.0
2010-11-23 12:00:00,96.38,96.46,96.38,96.4,5400.0,56.0631,56.1097,56.0631,56.0748,5400.0
2010-11-23 12:05:00,96.4,96.53,96.37,96.52,5400.0,56.0748,56.1504,56.0573,56.1446,5400.0
2010-11-23 12:10:00,96.61,96.62,96.59,96.62,3800.0,56.1969,56.2027,56.1853,56.2027,3800.0
2010-11-23 12:15:00,96.64,96.64,96.5,96.54,8800.0,56.2144,56.2144,56.1329,56.1562,8800.0
2010-11-23 12:20:00,96.53,96.64,96.52,96.58,4800.0,56.1504,56.2144,56.1446,56.1795,4800.0
2010-11-23 12:25:00,96.59,96.59,96.51,96.54,2800.0,56.1853,56.1853,56.1387,56.1562,2800.0
2010-11-23 12:30:00,96.58,96.6,96.45,96.5,11700.0,56.1795,56.1911,56.1038,56.1329,11700.0
2010-11-23 12:35:00,96.5,96.5,96.4,96.5,1800.0,56.1329,56.1329,56.0748,56.1329,1800.0
2010-11-23 12:40:00,96.53,96.56,96.48,96.54,3200.0,56.1504,56.1678,56.1213,56.1562,3200.0
2010-11-23 12:45:00,96.58,96.6,96.51,96.6,5100.0,56.1795,56.1911,56.1387,56.1911,5100.0
2010-11-23 12:50:00,96.58,96.75,96.55,96.7,3900.0,56.1795,56.2784,56.162,56.2493,3900.0
2010-11-23 12:55:00,96.69,96.69,96.65,96.67,2000.0,56.2435,56.2435,56.2202,56.2318,2000.0
2010-11-23 13:00:00,96.69,96.69,96.55,96.55,2000.0,56.2435,56.2435,56.162,56.162,2000.0
2010-11-23 13:05:00,96.52,96.62,96.45,96.45,3700.0,56.1446,56.2027,56.1038,56.1038,3700.0
2010-11-23 13:10:00,96.46,96.57,96.46,96.53,4700.0,56.1097,56.1736,56.1097,56.1504,4700.0
2010-11-23 13:15:00,96.5,96.5,96.43,96.5,3600.0,56.1329,56.1329,56.0922,56.1329,3600.0
2010-11-23 13:20:00,96.5,96.54,96.49,96.51,2300.0,56.1329,56.1562,56.1271,56.1387,2300.0
2010-11-23 13:25:00,96.5,96.61,96.5,96.59,5200.0,56.1329,56.1969,56.1329,56.1853,5200.0
2010-11-23 13:30:00,96.63,96.67,96.54,96.57,2900.0,56.2086,56.2318,56.1562,56.1736,2900.0
2010-11-23 13:35:00,96.55,96.64,96.52,96.61,2200.0,56.162,56.2144,56.1446,56.1969,2200.0
2010-11-23 13:40:00,96.61,96.74,96.61,96.64,2700.0,56.1969,56.2725,56.1969,56.2144,2700.0
2010-11-23 13:45:00,96.67,96.69,96.6,96.69,6900.0,56.2318,56.2435,56.1911,56.2435,6900.0
2010-11-23 13:50:00,96.65,96.78,96.65,96.76,2100.0,56.2202,56.2958,56.2202,56.2842,2100.0
2010-11-23 13:55:00,96.78,96.78,96.62,96.64,5900.0,56.2958,56.2958,56.2027,56.2144,5900.0
2010-11-23 14:00:00,96.63,96.85,96.59,96.69,15100.0,56.2086,56.3365,56.1853,56.2435,15100.0
2010-11-23 14:05:00,96.7,96.73,96.61,96.61,5400.0,56.2493,56.2667,56.1969,56.1969,5400.0
2010-11-23 14:10:00,96.58,96.72,96.55,96.63,11600.0,56.1795,56.2609,56.162,56.2086,11600.0
2010-11-23 14:15:00,96.62,96.64,96.45,96.45,8000.0,56.2027,56.2144,56.1038,56.1038,8000.0
2010-11-23 14:20:00,96.43,96.48,96.37,96.46,6900.0,56.0922,56.1213,56.0573,56.1097,6900.0
2010-11-23 14:25:00,96.46,96.46,96.34,96.44,7400.0,56.1097,56.1097,56.0399,56.098,7400.0
2010-11-23 14:30:00,96.49,96.51,96.35,96.51,6400.0,56.1271,56.1387,56.0457,56.1387,6400.0
2010-11-23 14:35:00,96.49,96.52,96.38,96.41,11800.0,56.1271,56.1446,56.0631,56.0806,11800.0
2010-11-23 14:40:00,96.37,96.57,96.37,96.57,6500.0,56.0573,56.1736,56.0573,56.1736,6500.0
2010-11-23 14:45:00,96.56,96.61,96.49,96.54,6900.0,56.1678,56.1969,56.1271,56.1562,6900.0
2010-11-23 14:50:00,96.55,96.67,96.55,96.66,5900.0,56.162,56.2318,56.162,56.226,5900.0
2010-11-23 14:55:00,96.66,96.67,96.6,96.61,9100.0,56.226,56.2318,56.1911,56.1969,9100.0
2010-11-23 15:00:00,96.61,96.68,96.61,96.68,13400.0,56.1969,56.2376,56.1969,56.2376,13400.0
2010-11-23 15:05:00,96.68,96.87,96.68,96.81,11900.0,56.2376,56.3482,56.2376,56.3133,11900.0
2010-11-23 15:10:00,96.78,96.91,96.69,96.91,8400.0,56.2958,56.3714,56.2435,56.3714,8400.0
2010-11-23 15:15:00,96.91,96.91,96.75,96.77,5800.0,56.3714,56.3714,56.2784,56.29,5800.0
2010-11-23 15:20:00,96.76,96.81,96.73,96.8,10600.0,56.2842,56.3133,56.2667,56.3074,10600.0
2010-11-23 15:25:00,96.77,96.81,96.75,96.81,4400.0,56.29,56.3133,56.2784,56.3133,4400.0
2010-11-23 15:30:00,96.81,96.83,96.75,96.75,10400.0,56.3133,56.3249,56.2784,56.2784,10400.0
2010-11-23 15:35:00,96.78,96.93,96.75,96.92,11000.0,56.2958,56.3831,56.2784,56.3772,11000.0
2010-11-23 15:40:00,96.93,96.96,96.83,96.88,19100.0,56.3831,56.4005,56.3249,56.354,19100.0
2010-11-23 15:45:00,96.87,96.88,96.75,96.75,28500.0,56.3482,56.354,56.2784,56.2784,28500.0
2010-11-23 15:50:00,96.72,96.76,96.71,96.73,17900.0,56.2609,56.2842,56.2551,56.2667,17900.0
2010-11-23 15:55:00,96.73,96.91,96.73,96.84,52700.0,56.2667,56.3714,56.2667,56.3307,52700.0
2010-11-24 09:30:00,97.32,97.93,97.27,97.5,17800.0,56.6099,56.9647,56.5808,56.7146,17800.0
2010-11-24 09:35:00,97.49,97.88,97.49,97.69,8900.0,56.7088,56.9357,56.7088,56.8251,8900.0
2010-11-24 09:40:00,97.69,97.76,97.39,97.62,6000.0,56.8251,56.8659,56.6506,56.7844,6000.0
2010-11-24 09:45:00,97.76,97.78,97.55,97.62,6000.0,56.8659,56.8775,56.7437,56.7844,6000.0
2010-11-24 09:50:00,97.64,97.64,97.5,97.58,6000.0,56.7961,56.7961,56.7146,56.7612,6000.0
2010-11-24 09:55:00,97.6,97.65,97.46,97.6,4800.0,56.7728,56.8019,56.6914,56.7728,4800.0
2010-11-24 10:00:00,97.61,97.61,97.4,97.43,8400.0,56.7786,56.7786,56.6565,56.6739,8400.0
2010-11-24 10:05:00,97.34,97.41,97.18,97.39,6600.0,56.6215,56.6623,56.5285,56.6506,6600.0
2010-11-24 10:10:00,97.39,97.46,97.24,97.3,10200.0,56.6506,56.6914,56.5634,56.5983,10200.0
2010-11-24 10:15:00,97.31,97.46,97.3,97.39,5700.0,56.6041,56.6914,56.5983,56.6506,5700.0
2010-11-24 10:20:00,97.4,97.6,97.4,97.57,9600.0,56.6565,56.7728,56.6565,56.7553,9600.0
2010-11-24 10:25:00,97.58,97.75,97.54,97.56,8800.0,56.7612,56.86,56.7379,56.7495,8800.0
2010-11-24 10:30:00,97.56,97.78,97.56,97.73,3300.0,56.7495,56.8775,56.7495,56.8484,3300.0
2010-11-24 10:35:00,97.75,97.96,97.74,97.95,5800.0,56.86,56.9822,56.8542,56.9764,5800.0
2010-11-24 10:40:00,97.93,98.0,97.92,97.99,3200.0,56.9647,57.0055,56.9589,56.9996,3200.0
2010-11-24 10:45:00,97.98,98.13,97.95,97.96,8200.0,56.9938,57.0811,56.9764,56.9822,8200.0
2010-11-24 10:50:00,97.96,97.97,97.8,97.91,16700.0,56.9822,56.988,56.8891,56.9531,16700.0
2010-11-24 10:55:00,97.91,97.91,97.76,97.79,7900.0,56.9531,56.9531,56.8659,56.8833,7900.0
2010-11-24 11:00:00,97.76,97.77,97.57,97.59,7500.0,56.8659,56.8717,56.7553,56.767,7500.0
2010-11-24 11:05:00,97.6,97.72,97.58,97.69,5900.0,56.7728,56.8426,56.7612,56.8251,5900.0
2010-11-24 11:10:00,97.69,97.75,97.66,97.71,3900.0,56.8251,56.86,56.8077,56.8368,3900.0
2010-11-24 11:15:00,97.69,97.73,97.61,97.62,5300.0,56.8251,56.8484,56.7786,56.7844,5300.0
2010-11-24 11:20:00,97.63,97.66,97.6,97.6,8300.0,56.7902,56.8077,56.7728,56.7728,8300.0
2010-11-24 11:25:00,97.64,97.73,97.63,97.73,6300.0,56.7961,56.8484,56.7902,56.8484,6300.0
2010-11-24 11:30:00,97.75,97.98,97.75,97.98,14700.0,56.86,56.9938,56.86,56.9938,14700.0
2010-11-24 11:35:00,97.97,98.15,97.95,98.12,6500.0,56.988,57.0927,56.9764,57.0753,6500.0
2010-11-24 11:40:00,98.16,98.16,98.02,98.04,3400.0,57.0985,57.0985,57.0171,57.0287,3400.0
2010-11-24 11:45:00,98.0,98.0,97.86,97.87,1500.0,57.0055,57.0055,56.924,56.9298,1500.0
2010-11-24 11:50:00,97.84,97.84,97.77,97.84,9200.0,56.9124,56.9124,56.8717,56.9124,9200.0
2010-11-24 11:55:00,97.85,98.02,97.83,98.02,5800.0,56.9182,57.0171,56.9066,57.0171,5800.0
2010-11-24 12:00:00,98.02,98.05,97.96,97.96,2100.0,57.0171,57.0345,56.9822,56.9822,2100.0
2010-11-24 12:05:00,97.99,98.02,97.92,98.02,3700.0,56.9996,57.0171,56.9589,57.0171,3700.0
2010-11-24 12:10:00,98.0,98.06,97.98,98.06,2500.0,57.0055,57.0404,56.9938,57.0404,2500.0
2010-11-24 12:15:00,98.06,98.09,97.97,97.97,3100.0,57.0404,57.0578,56.988,56.988,3100.0
2010-11-24 12:20:00,97.97,98.0,97.97,97.98,3200.0,56.988,57.0055,56.988,56.9938,3200.0
2010-11-24 12:25:00,97.99,98.01,97.97,98.01,2500.0,56.9996,57.0113,56.988,57.0113,2500.0
2010-11-24 12:30:00,98.03,98.07,98.0,98.01,3400.0,57.0229,57.0462,57.0055,57.0113,3400.0
2010-11-24 12:35:00,98.0,98.04,97.98,98.04,4400.0,57.0055,57.0287,56.9938,57.0287,4400.0
2010-11-24 12:40:00,98.04,98.05,97.98,98.02,6000.0,57.0287,57.0345,56.9938,57.0171,6000.0
2010-11-24 12:45:00,98.02,98.03,97.97,97.99,6400.0,57.0171,57.0229,56.988,56.9996,6400.0
2010-11-24 12:50:00,98.0,98.05,98.0,98.01,6500.0,57.0055,57.0345,57.0055,57.0113,6500.0
2010-11-24 12:55:00,98.03,98.07,97.99,97.99,6000.0,57.0229,57.0462,56.9996,56.9996,6000.0
2010-11-24 13:00:00,97.98,98.01,97.97,98.0,14000.0,56.9938,57.0113,56.988,57.0055,14000.0
2010-11-24 13:05:00,97.97,98.02,97.97,98.02,7800.0,56.988,57.0171,56.988,57.0171,7800.0
2010-11-24 13:10:00,98.02,98.02,98.01,98.02,700.0,57.0171,57.0171,57.0113,57.0171,700.0
2010-11-24 13:15:00,98.04,98.04,98.0,98.02,800.0,57.0287,57.0287,57.0055,57.0171,800.0
2010-11-24 13:20:00,98.01,98.03,97.97,98.0,15200.0,57.0113,57.0229,56.988,57.0055,15200.0
2010-11-24 13:25:00,97.99,98.01,97.98,98.0,7800.0,56.9996,57.0113,56.9938,57.0055,7800.0
2010-11-24 13:30:00,98.01,98.02,97.96,98.02,11900.0,57.0113,57.0171,56.9822,57.0171,11900.0
2010-11-24 13:35:00,98.0,98.04,98.0,98.02,1400.0,57.0055,57.0287,57.0055,57.0171,1400.0
2010-11-24 13:40:00,98.02,98.02,97.92,97.92,4600.0,57.0171,57.0171,56.9589,56.9589,4600.0
2010-11-24 13:45:00,97.92,97.96,97.91,97.94,3600.0,56.9589,56.9822,56.9531,56.9706,3600.0
2010-11-24 13:50:00,97.97,98.01,97.96,98.01,2100.0,56.988,57.0113,56.9822,57.0113,2100.0
2010-11-24 13:55:00,98.04,98.04,97.98,97.99,52700.0,57.0287,57.0287,56.9938,56.9996,52700.0
2010-11-24 14:00:00,97.99,98.07,97.99,98.01,6000.0,56.9996,57.0462,56.9996,57.0113,6000.0
2010-11-24 14:05:00,97.98,97.99,97.95,97.98,5100.0,56.9938,56.9996,56.9764,56.9938,5100.0
2010-11-24 14:10:00,97.97,97.97,97.84,97.88,6000.0,56.988,56.988,56.9124,56.9357,6000.0
2010-11-24 14:15:00,97.87,97.88,97.76,97.78,5600.0,56.9298,56.9357,56.8659,56.8775,5600.0
2010-11-24 14:20:00,97.79,97.97,97.79,97.97,6800.0,56.8833,56.988,56.8833,56.988,6800.0
2010-11-24 14:25:00,97.96,98.01,97.96,98.0,16900.0,56.9822,57.0113,56.9822,57.0055,16900.0
2010-11-24 14:30:00,97.99,98.09,97.99,98.09,8000.0,56.9996,57.0578,56.9996,57.0578,8000.0
2010-11-24 14:35:00,98.09,98.21,98.09,98.17,8400.0,57.0578,57.1276,57.0578,57.1044,8400.0
2010-11-24 14:40:00,98.17,98.18,98.07,98.07,5200.0,57.1044,57.1102,57.0462,57.0462,5200.0
2010-11-24 14:45:00,98.06,98.07,98.01,98.01,7000.0,57.0404,57.0462,57.0113,57.0113,7000.0
2010-11-24 14:50:00,98.01,98.02,97.97,97.98,9200.0,57.0113,57.0171,56.988,56.9938,9200.0
2010-11-24 14:55:00,97.99,98.04,97.99,98.01,5600.0,56.9996,57.0287,56.9996,57.0113,5600.0
2010-11-24 15:00:00,98.01,98.1,98.01,98.1,6500.0,57.0113,57.0636,57.0113,57.0636,6500.0
2010-11-24 15:05:00,98.12,98.12,98.03,98.04,4600.0,57.0753,57.0753,57.0229,57.0287,4600.0
2010-11-24 15:10:00,98.03,98.13,98.03,98.1,5300.0,57.0229,57.0811,57.0229,57.0636,5300.0
2010-11-24 15:15:00,98.1,98.13,98.08,98.13,7200.0,57.0636,57.0811,57.052,57.0811,7200.0
2010-11-24 15:20:00,98.12,98.24,98.12,98.21,10400.0,57.0753,57.1451,57.0753,57.1276,10400.0
2010-11-24 15:25:00,98.2,98.2,98.12,98.14,3600.0,57.1218,57.1218,57.0753,57.0869,3600.0
2010-11-24 15:30:00,98.14,98.14,98.06,98.1,8800.0,57.0869,57.0869,57.0404,57.0636,8800.0
2010-11-24 15:35:00,98.1,98.12,98.03,98.06,8100.0,57.0636,57.0753,57.0229,57.0404,8100.0
2010-11-24 15:40:00,98.06,98.1,97.94,97.98,33500.0,57.0404,57.0636,56.9706,56.9938,33500.0
2010-11-24 15:45:00,97.95,98.11,97.94,98.06,65500.0,56.9764,57.0694,56.9706,57.0404,65500.0
2010-11-24 15:50:00,98.05,98.09,98.02,98.07,17700.0,57.0345,57.0578,57.0171,57.0462,17700.0
2010-11-24 15:55:00,98.09,98.44,98.07,98.32,88800.0,57.0578,57.2614,57.0462,57.1916,88800.0
2010-11-26 09:30:00,97.48,97.96,97.48,97.92,10900.0,56.703,56.9822,56.703,56.9589,10900.0
2010-11-26 09:35:00,97.93,98.22,97.83,97.89,5700.0,56.9647,57.1334,56.9066,56.9415,5700.0
2010-11-26 09:40:00,97.89,98.07,97.86,98.02,11300.0,56.9415,57.0462,56.924,57.0171,11300.0
2010-11-26 09:45:00,98.0,98.22,97.98,98.02,5100.0,57.0055,57.1334,56.9938,57.0171,5100.0
2010-11-26 09:50:00,98.02,98.37,98.02,98.2,5400.0,57.0171,57.2207,57.0171,57.1218,5400.0
2010-11-26 09:55:00,98.2,98.36,98.13,98.32,9500.0,57.1218,57.2149,57.0811,57.1916,9500.0
2010-11-26 10:00:00,98.29,98.38,98.16,98.18,8100.0,57.1742,57.2265,57.0985,57.1102,8100.0
2010-11-26 10:05:00,98.17,98.35,98.16,98.35,6700.0,57.1044,57.2091,57.0985,57.2091,6700.0
2010-11-26 10:10:00,98.36,98.53,98.34,98.51,9500.0,57.2149,57.3138,57.2032,57.3021,9500.0
2010-11-26 10:15:00,98.51,98.54,98.41,98.43,9200.0,57.3021,57.3196,57.244,57.2556,9200.0
2010-11-26 10:20:00,98.47,98.57,98.47,98.5,4000.0,57.2789,57.337,57.2789,57.2963,4000.0
2010-11-26 10:25:00,98.46,98.53,98.38,98.46,11600.0,57.273,57.3138,57.2265,57.273,11600.0
2010-11-26 10:30:00,98.47,98.55,98.33,98.51,23500.0,57.2789,57.3254,57.1974,57.3021,23500.0
2010-11-26 10:35:00,98.51,98.62,98.49,98.58,5100.0,57.3021,57.3661,57.2905,57.3428,5100.0
2010-11-26 10:40:00,98.58,98.58,98.24,98.24,5100.0,57.3428,57.3428,57.1451,57.1451,5100.0
2010-11-26 10:45:00,98.22,98.22,98.05,98.11,17800.0,57.1334,57.1334,57.0345,57.0694,17800.0
2010-11-26 10:50:00,98.12,98.14,98.01,98.12,9200.0,57.0753,57.0869,57.0113,57.0753,9200.0
2010-11-26 10:55:00,98.14,98.21,98.09,98.17,8900.0,57.0869,57.1276,57.0578,57.1044,8900.0
2010-11-26 11:00:00,98.2,98.21,98.17,98.17,4100.0,57.1218,57.1276,57.1044,57.1044,4100.0
2010-11-26 11:05:00,98.2,98.2,98.11,98.14,3300.0,57.1218,57.1218,57.0694,57.0869,3300.0
2010-11-26 11:10:00,98.18,98.2,98.06,98.2,5200.0,57.1102,57.1218,57.0404,57.1218,5200.0
2010-11-26 11:15:00,98.2,98.28,98.19,98.25,7200.0,57.1218,57.1683,57.116,57.1509,7200.0
2010-11-26 11:20:00,98.21,98.21,98.18,98.2,2300.0,57.1276,57.1276,57.1102,57.1218,2300.0
2010-11-26 11:25:00,98.16,98.2,98.09,98.11,2400.0,57.0985,57.1218,57.0578,57.0694,2400.0
2010-11-26 11:30:00,98.13,98.13,97.92,97.95,8800.0,57.0811,57.0811,56.9589,56.9764,8800.0
2010-11-26 11:35:00,97.97,98.04,97.95,98.02,5000.0,56.988,57.0287,56.9764,57.0171,5000.0
2010-11-26 11:40:00,98.02,98.06,97.96,97.96,4800.0,57.0171,57.0404,56.9822,56.9822,4800.0
2010-11-26 11:45:00,97.96,98.03,97.96,98.02,1900.0,56.9822,57.0229,56.9822,57.0171,1900.0
2010-11-26 11:50:00,98.03,98.03,98.02,98.02,1200.0,57.0229,57.0229,57.0171,57.0171,1200.0
2010-11-26 11:55:00,97.98,97.98,97.88,97.93,7700.0,56.9938,56.9938,56.9357,56.9647,7700.0
2010-11-26 12:00:00,97.95,98.01,97.85,97.88,10700.0,56.9764,57.0113,56.9182,56.9357,10700.0
2010-11-26 12:05:00,97.93,98.02,97.93,97.99,9800.0,56.9647,57.0171,56.9647,56.9996,9800.0
2010-11-26 12:10:00,97.97,98.05,97.97,98.01,5100.0,56.988,57.0345,56.988,57.0113,5100.0
2010-11-26 12:15:00,98.03,98.1,98.03,98.06,8700.0,57.0229,57.0636,57.0229,57.0404,8700.0
2010-11-26 12:20:00,98.07,98.17,98.07,98.14,11800.0,57.0462,57.1044,57.0462,57.0869,11800.0
2010-11-26 12:25:00,98.13,98.22,98.11,98.18,16000.0,57.0811,57.1334,57.0694,57.1102,16000.0
2010-11-26 12:30:00,98.17,98.25,98.14,98.25,6500.0,57.1044,57.1509,57.0869,57.1509,6500.0
2010-11-26 12:35:00,98.28,98.52,98.28,98.52,14000.0,57.1683,57.3079,57.1683,57.3079,14000.0
2010-11-26 12:40:00,98.47,98.47,98.37,98.39,4200.0,57.2789,57.2789,57.2207,57.2323,4200.0
2010-11-26 12:45:00,98.4,98.51,98.4,98.44,5900.0,57.2381,57.3021,57.2381,57.2614,5900.0
2010-11-26 12:50:00,98.42,98.42,98.2,98.22,10600.0,57.2498,57.2498,57.1218,57.1334,10600.0
2010-11-26 12:55:00,98.21,98.24,97.85,97.95,32300.0,57.1276,57.1451,56.9182,56.9764,32300.0
2010-11-29 09:30:00,97.34,97.67,97.19,97.65,23100.0,56.6215,56.8135,56.5343,56.8019,23100.0
2010-11-29 09:35:00,97.5,97.64,97.14,97.14,4300.0,56.7146,56.7961,56.5052,56.5052,4300.0
2010-11-29 09:40:00,97.12,97.45,97.07,97.32,6800.0,56.4936,56.6855,56.4645,56.6099,6800.0
2010-11-29 09:45:00,97.35,97.41,97.25,97.32,3900.0,56.6274,56.6623,56.5692,56.6099,3900.0
2010-11-29 09:50:00,97.26,97.35,97.25,97.25,5400.0,56.575,56.6274,56.5692,56.5692,5400.0
2010-11-29 09:55:00,97.25,97.33,97.05,97.23,9500.0,56.5692,56.6157,56.4529,56.5576,9500.0
2010-11-29 10:00:00,97.24,97.27,96.85,96.88,7900.0,56.5634,56.5808,56.3365,56.354,7900.0
2010-11-29 10:05:00,96.92,96.96,96.85,96.94,14200.0,56.3772,56.4005,56.3365,56.3889,14200.0
2010-11-29 10:10:00,96.95,97.07,96.9,97.07,5200.0,56.3947,56.4645,56.3656,56.4645,5200.0
2010-11-29 10:15:00,97.08,97.15,96.88,96.9,4500.0,56.4703,56.511,56.354,56.3656,4500.0
2010-11-29 10:20:00,96.92,97.03,96.87,97.0,7500.0,56.3772,56.4412,56.3482,56.4238,7500.0
2010-11-29 10:25:00,97.0,97.04,96.77,96.81,24000.0,56.4238,56.447,56.29,56.3133,24000.0
2010-11-29 10:30:00,96.84,97.19,96.79,97.05,6000.0,56.3307,56.5343,56.3016,56.4529,6000.0
2010-11-29 10:35:00,97.07,97.08,97.0,97.04,3800.0,56.4645,56.4703,56.4238,56.447,3800.0
2010-11-29 10:40:00,97.05,97.07,96.98,96.99,10000.0,56.4529,56.4645,56.4121,56.418,10000.0
2010-11-29 10:45:00,97.0,97.04,96.93,96.93,5200.0,56.4238,56.447,56.3831,56.3831,5200.0
2010-11-29 10:50:00,96.95,97.03,96.73,96.73,4600.0,56.3947,56.4412,56.2667,56.2667,4600.0
2010-11-29 10:55:00,96.75,96.96,96.7,96.89,13400.0,56.2784,56.4005,56.2493,56.3598,13400.0
2010-11-29 11:00:00,96.93,96.93,96.78,96.89,3800.0,56.3831,56.3831,56.2958,56.3598,3800.0
2010-11-29 11:05:00,96.88,96.95,96.83,96.85,4200.0,56.354,56.3947,56.3249,56.3365,4200.0
2010-11-29 11:10:00,96.82,96.93,96.78,96.92,5000.0,56.3191,56.3831,56.2958,56.3772,5000.0
2010-11-29 11:15:00,96.92,96.92,96.77,96.79,5600.0,56.3772,56.3772,56.29,56.3016,5600.0
2010-11-29 11:20:00,96.81,96.91,96.69,96.69,18000.0,56.3133,56.3714,56.2435,56.2435,18000.0
2010-11-29 11:25:00,96.68,96.71,96.58,96.58,7300.0,56.2376,56.2551,56.1795,56.1795,7300.0
2010-11-29 11:30:00,96.58,96.63,96.47,96.47,3700.0,56.1795,56.2086,56.1155,56.1155,3700.0
2010-11-29 11:35:00,96.49,96.58,96.41,96.43,9400.0,56.1271,56.1795,56.0806,56.0922,9400.0
2010-11-29 11:40:00,96.41,96.44,96.23,96.24,6600.0,56.0806,56.098,55.9759,55.9817,6600.0
2010-11-29 11:45:00,96.23,96.3,96.22,96.28,4000.0,55.9759,56.0166,55.9701,56.005,4000.0
2010-11-29 11:50:00,96.28,96.28,96.12,96.2,6500.0,56.005,56.005,55.9119,55.9584,6500.0
2010-11-29 11:55:00,96.17,96.17,96.11,96.11,22700.0,55.941,55.941,55.9061,55.9061,22700.0
2010-11-29 12:00:00,96.12,96.19,96.11,96.15,26800.0,55.9119,55.9526,55.9061,55.9293,26800.0
2010-11-29 12:05:00,96.14,96.35,96.14,96.32,6900.0,55.9235,56.0457,55.9235,56.0282,6900.0
2010-11-29 12:10:00,96.32,96.45,96.3,96.35,6600.0,56.0282,56.1038,56.0166,56.0457,6600.0
2010-11-29 12:15:00,96.36,96.39,96.32,96.32,3900.0,56.0515,56.0689,56.0282,56.0282,3900.0
2010-11-29 12:20:00,96.33,96.45,96.32,96.4,5400.0,56.034,56.1038,56.0282,56.0748,5400.0
2010-11-29 12:25:00,96.38,96.38,96.24,96.26,3800.0,56.0631,56.0631,55.9817,55.9933,3800.0
2010-11-29 12:30:00,96.25,96.28,96.23,96.25,3500.0,55.9875,56.005,55.9759,55.9875,3500.0
2010-11-29 12:35:00,96.26,96.32,96.25,96.27,6300.0,55.9933,56.0282,55.9875,55.9991,6300.0
2010-11-29 12:40:00,96.25,96.32,96.25,96.29,13400.0,55.9875,56.0282,55.9875,56.0108,13400.0
2010-11-29 12:45:00,96.29,96.29,96.19,96.22,11300.0,56.0108,56.0108,55.9526,55.9701,11300.0
2010-11-29 12:50:00,96.21,96.25,96.11,96.25,6300.0,55.9642,55.9875,55.9061,55.9875,6300.0
2010-11-29 12:55:00,96.25,96.26,96.19,96.26,11700.0,55.9875,55.9933,55.9526,55.9933,11700.0
2010-11-29 13:00:00,96.27,96.37,96.2,96.35,16300.0,55.9991,56.0573,55.9584,56.0457,16300.0
2010-11-29 13:05:00,96.35,96.35,96.24,96.27,18200.0,56.0457,56.0457,55.9817,55.9991,18200.0
2010-11-29 13:10:00,96.29,96.32,96.27,96.3,6700.0,56.0108,56.0282,55.9991,56.0166,6700.0
2010-11-29 13:15:00,96.31,96.36,96.26,96.35,3200.0,56.0224,56.0515,55.9933,56.0457,3200.0
2010-11-29 13:20:00,96.33,96.35,96.26,96.27,3200.0,56.034,56.0457,55.9933,55.9991,3200.0
2010-11-29 13:25:00,96.26,96.33,96.23,96.29,5600.0,55.9933,56.034,55.9759,56.0108,5600.0
2010-11-29 13:30:00,96.3,96.3,96.21,96.25,4200.0,56.0166,56.0166,55.9642,55.9875,4200.0
2010-11-29 13:35:00,96.27,96.27,96.14,96.16,4100.0,55.9991,55.9991,55.9235,55.9352,4100.0
2010-11-29 13:40:00,96.16,96.31,96.16,96.31,6900.0,55.9352,56.0224,55.9352,56.0224,6900.0
2010-11-29 13:45:00,96.3,96.41,96.23,96.41,5300.0,56.0166,56.0806,55.9759,56.0806,5300.0
2010-11-29 13:50:00,96.41,96.42,96.36,96.39,2100.0,56.0806,56.0864,56.0515,56.0689,2100.0
2010-11-29 13:55:00,96.43,96.49,96.35,96.49,5700.0,56.0922,56.1271,56.0457,56.1271,5700.0
2010-11-29 14:00:00,96.46,96.52,96.46,96.52,3000.0,56.1097,56.1446,56.1097,56.1446,3000.0
2010-11-29 14:05:00,96.48,96.48,96.37,96.39,4300.0,56.1213,56.1213,56.0573,56.0689,4300.0
2010-11-29 14:10:00,96.41,96.47,96.41,96.47,9600.0,56.0806,56.1155,56.0806,56.1155,9600.0
2010-11-29 14:15:00,96.49,96.59,96.49,96.59,5600.0,56.1271,56.1853,56.1271,56.1853,5600.0
2010-11-29 14:20:00,96.59,96.63,96.45,96.45,5000.0,56.1853,56.2086,56.1038,56.1038,5000.0
2010-11-29 14:25:00,96.48,96.8,96.44,96.77,6100.0,56.1213,56.3074,56.098,56.29,6100.0
2010-11-29 14:30:00,96.8,96.92,96.77,96.81,9300.0,56.3074,56.3772,56.29,56.3133,9300.0
2010-11-29 14:35:00,96.8,96.91,96.75,96.81,7000.0,56.3074,56.3714,56.2784,56.3133,7000.0
2010-11-29 14:40:00,96.81,96.99,96.81,96.94,5800.0,56.3133,56.418,56.3133,56.3889,5800.0
2010-11-29 14:45:00,96.96,97.16,96.96,97.15,5900.0,56.4005,56.5168,56.4005,56.511,5900.0
2010-11-29 14:50:00,97.18,97.18,97.1,97.18,8900.0,56.5285,56.5285,56.4819,56.5285,8900.0
2010-11-29 14:55:00,97.18,97.31,97.17,97.25,9500.0,56.5285,56.6041,56.5227,56.5692,9500.0
2010-11-29 15:00:00,97.26,97.36,97.25,97.26,10700.0,56.575,56.6332,56.5692,56.575,10700.0
2010-11-29 15:05:00,97.29,97.32,97.16,97.18,12400.0,56.5925,56.6099,56.5168,56.5285,12400.0
2010-11-29 15:10:00,97.18,97.25,97.15,97.2,6800.0,56.5285,56.5692,56.511,56.5401,6800.0
2010-11-29 15:15:00,97.19,97.57,97.19,97.57,11500.0,56.5343,56.7553,56.5343,56.7553,11500.0
2010-11-29 15:20:00,97.55,97.57,97.32,97.37,14100.0,56.7437,56.7553,56.6099,56.639,14100.0
2010-11-29 15:25:00,97.35,97.38,97.32,97.37,11200.0,56.6274,56.6448,56.6099,56.639,11200.0
2010-11-29 15:30:00,97.38,97.38,97.18,97.19,15600.0,56.6448,56.6448,56.5285,56.5343,15600.0
2010-11-29 15:35:00,97.18,97.39,97.17,97.38,20200.0,56.5285,56.6506,56.5227,56.6448,20200.0
2010-11-29 15:40:00,97.39,97.4,97.25,97.25,21900.0,56.6506,56.6565,56.5692,56.5692,21900.0
2010-11-29 15:45:00,97.25,97.53,97.25,97.51,30800.0,56.5692,56.7321,56.5692,56.7204,30800.0
2010-11-29 15:50:00,97.5,97.51,97.37,97.47,33200.0,56.7146,56.7204,56.639,56.6972,33200.0
2010-11-29 15:55:00,97.46,97.52,97.39,97.4,75600.0,56.6914,56.7263,56.6506,56.6565,75600.0
2010-11-30 09:30:00,96.22,96.7,96.0,96.32,28000.0,55.9701,56.2493,55.8421,56.0282,28000.0
2010-11-30 09:35:00,96.32,96.58,96.26,96.26,11500.0,56.0282,56.1795,55.9933,55.9933,11500.0
2010-11-30 09:40:00,96.18,96.31,96.08,96.22,11300.0,55.9468,56.0224,55.8886,55.9701,11300.0
2010-11-30 09:45:00,96.17,96.37,96.13,96.25,10100.0,55.941,56.0573,55.9177,55.9875,10100.0
2010-11-30 09:50:00,96.27,96.37,96.27,96.34,11100.0,55.9991,56.0573,55.9991,56.0399,11100.0
2010-11-30 09:55:00,96.31,96.48,96.31,96.4,51500.0,56.0224,56.1213,56.0224,56.0748,51500.0
2010-11-30 10:00:00,96.39,96.4,96.28,96.31,15800.0,56.0689,56.0748,56.005,56.0224,15800.0
2010-11-30 10:05:00,96.32,96.38,96.3,96.32,11900.0,56.0282,56.0631,56.0166,56.0282,11900.0
2010-11-30 10:10:00,96.34,96.38,96.25,96.29,10400.0,56.0399,56.0631,55.9875,56.0108,10400.0
2010-11-30 10:15:00,96.27,96.3,96.24,96.26,9100.0,55.9991,56.0166,55.9817,55.9933,9100.0
2010-11-30 10:20:00,96.27,96.28,96.24,96.27,32500.0,55.9991,56.005,55.9817,55.9991,32500.0
2010-11-30 10:25:00,96.27,96.32,96.22,96.3,13700.0,55.9991,56.0282,55.9701,56.0166,13700.0
2010-11-30 10:30:00,96.29,96.32,96.2,96.2,13000.0,56.0108,56.0282,55.9584,55.9584,13000.0
2010-11-30 10:35:00,96.2,96.28,96.2,96.28,6600.0,55.9584,56.005,55.9584,56.005,6600.0
2010-11-30 10:40:00,96.27,96.28,96.24,96.26,12000.0,55.9991,56.005,55.9817,55.9933,12000.0
2010-11-30 10:45:00,96.27,96.27,96.17,96.26,21800.0,55.9991,55.9991,55.941,55.9933,21800.0
2010-11-30 10:50:00,96.25,96.3,96.17,96.28,8000.0,55.9875,56.0166,55.941,56.005,8000.0
2010-11-30 10:55:00,96.24,96.29,96.22,96.24,7500.0,55.9817,56.0108,55.9701,55.9817,7500.0
2010-11-30 11:00:00,96.24,96.25,96.11,96.2,13000.0,55.9817,55.9875,55.9061,55.9584,13000.0
2010-11-30 11:05:00,96.2,96.2,96.07,96.07,30100.0,55.9584,55.9584,55.8828,55.8828,30100.0
2010-11-30 11:10:00,96.08,96.12,96.04,96.1,8500.0,55.8886,55.9119,55.8654,55.9003,8500.0
2010-11-30 11:15:00,96.08,96.3,96.05,96.21,12000.0,55.8886,56.0166,55.8712,55.9642,12000.0
2010-11-30 11:20:00,96.18,96.26,96.15,96.24,14500.0,55.9468,55.9933,55.9293,55.9817,14500.0
2010-11-30 11:25:00,96.24,96.26,96.16,96.2,17200.0,55.9817,55.9933,55.9352,55.9584,17200.0
2010-11-30 11:30:00,96.23,96.27,96.18,96.19,17600.0,55.9759,55.9991,55.9468,55.9526,17600.0
2010-11-30 11:35:00,96.16,96.28,96.11,96.28,10000.0,55.9352,56.005,55.9061,56.005,10000.0
2010-11-30 11:40:00,96.24,96.31,96.24,96.28,6700.0,55.9817,56.0224,55.9817,56.005,6700.0
2010-11-30 11:45:00,96.28,96.29,96.24,96.25,5500.0,56.005,56.0108,55.9817,55.9875,5500.0
2010-11-30 11:50:00,96.26,96.27,96.21,96.24,4200.0,55.9933,55.9991,55.9642,55.9817,4200.0
2010-11-30 11:55:00,96.21,96.27,96.15,96.17,10300.0,55.9642,55.9991,55.9293,55.941,10300.0
2010-11-30 12:00:00,96.19,96.19,96.13,96.13,10600.0,55.9526,55.9526,55.9177,55.9177,10600.0
2010-11-30 12:05:00,96.12,96.16,96.08,96.11,39600.0,55.9119,55.9352,55.8886,55.9061,39600.0
2010-11-30 12:10:00,96.12,96.17,96.12,96.16,9000.0,55.9119,55.941,55.9119,55.9352,9000.0
2010-11-30 12:15:00,96.17,96.27,96.14,96.27,11200.0,55.941,55.9991,55.9235,55.9991,11200.0
2010-11-30 12:20:00,96.27,96.33,96.25,96.29,5500.0,55.9991,56.034,55.9875,56.0108,5500.0
2010-11-30 12:25:00,96.28,96.37,96.28,96.3,6800.0,56.005,56.0573,56.005,56.0166,6800.0
2010-11-30 12:30:00,96.3,96.31,96.24,96.26,8700.0,56.0166,56.0224,55.9817,55.9933,8700.0
2010-11-30 12:35:00,96.28,96.28,96.23,96.25,12900.0,56.005,56.005,55.9759,55.9875,12900.0
2010-11-30 12:40:00,96.25,96.41,96.24,96.35,9200.0,55.9875,56.0806,55.9817,56.0457,9200.0
2010-11-30 12:45:00,96.35,96.4,96.25,96.25,15500.0,56.0457,56.0748,55.9875,55.9875,15500.0
2010-11-30 12:50:00,96.25,96.3,96.25,96.26,8000.0,55.9875,56.0166,55.9875,55.9933,8000.0
2010-11-30 12:55:00,96.28,96.35,96.24,96.35,11500.0,56.005,56.0457,55.9817,56.0457,11500.0
2010-11-30 13:00:00,96.34,96.55,96.29,96.43,17000.0,56.0399,56.162,56.0108,56.0922,17000.0
2010-11-30 13:05:00,96.43,96.51,96.38,96.51,13300.0,56.0922,56.1387,56.0631,56.1387,13300.0
2010-11-30 13:10:00,96.5,96.53,96.43,96.53,6700.0,56.1329,56.1504,56.0922,56.1504,6700.0
2010-11-30 13:15:00,96.55,96.61,96.52,96.57,17700.0,56.162,56.1969,56.1446,56.1736,17700.0
2010-11-30 13:20:00,96.56,96.73,96.54,96.68,21900.0,56.1678,56.2667,56.1562,56.2376,21900.0
2010-11-30 13:25:00,96.66,96.66,96.46,96.49,14500.0,56.226,56.226,56.1097,56.1271,14500.0
2010-11-30 13:30:00,96.49,96.59,96.47,96.57,6000.0,56.1271,56.1853,56.1155,56.1736,6000.0
2010-11-30 13:35:00,96.57,96.6,96.5,96.52,10400.0,56.1736,56.1911,56.1329,56.1446,10400.0
2010-11-30 13:40:00,96.52,96.53,96.34,96.34,12100.0,56.1446,56.1504,56.0399,56.0399,12100.0
2010-11-30 13:45:00,96.35,96.5,96.35,96.43,16000.0,56.0457,56.1329,56.0457,56.0922,16000.0
2010-11-30 13:50:00,96.42,96.55,96.4,96.55,11100.0,56.0864,56.162,56.0748,56.162,11100.0
2010-11-30 13:55:00,96.56,96.72,96.56,96.72,9200.0,56.1678,56.2609,56.1678,56.2609,9200.0
2010-11-30 14:00:00,96.73,96.83,96.68,96.68,6400.0,56.2667,56.3249,56.2376,56.2376,6400.0
2010-11-30 14:05:00,96.67,96.9,96.66,96.84,10700.0,56.2318,56.3656,56.226,56.3307,10700.0
2010-11-30 14:10:00,96.83,96.9,96.81,96.9,18500.0,56.3249,56.3656,56.3133,56.3656,18500.0
2010-11-30 14:15:00,96.9,96.96,96.85,96.96,27400.0,56.3656,56.4005,56.3365,56.4005,27400.0
2010-11-30 14:20:00,96.95,97.06,96.95,97.0,21100.0,56.3947,56.4587,56.3947,56.4238,21100.0
2010-11-30 14:25:00,97.0,97.05,96.93,96.94,17800.0,56.4238,56.4529,56.3831,56.3889,17800.0
2010-11-30 14:30:00,96.93,96.94,96.82,96.88,20900.0,56.3831,56.3889,56.3191,56.354,20900.0
2010-11-30 14:35:00,96.89,96.95,96.83,96.85,15100.0,56.3598,56.3947,56.3249,56.3365,15100.0
2010-11-30 14:40:00,96.86,96.97,96.84,96.91,10400.0,56.3423,56.4063,56.3307,56.3714,10400.0
2010-11-30 14:45:00,96.91,96.95,96.84,96.93,21300.0,56.3714,56.3947,56.3307,56.3831,21300.0
2010-11-30 14:50:00,96.95,96.96,96.85,96.95,7300.0,56.3947,56.4005,56.3365,56.3947,7300.0
2010-11-30 14:55:00,96.96,97.14,96.94,96.97,20200.0,56.4005,56.5052,56.3889,56.4063,20200.0
2010-11-30 15:00:00,96.95,97.01,96.91,96.99,12100.0,56.3947,56.4296,56.3714,56.418,12100.0
2010-11-30 15:05:00,96.99,97.01,96.85,96.85,10800.0,56.418,56.4296,56.3365,56.3365,10800.0
2010-11-30 15:10:00,96.85,96.9,96.8,96.86,60400.0,56.3365,56.3656,56.3074,56.3423,60400.0
2010-11-30 15:15:00,96.86,96.93,96.85,96.92,29300.0,56.3423,56.3831,56.3365,56.3772,29300.0
2010-11-30 15:20:00,96.91,97.06,96.9,97.02,13900.0,56.3714,56.4587,56.3656,56.4354,13900.0
2010-11-30 15:25:00,97.0,97.04,96.9,97.0,16700.0,56.4238,56.447,56.3656,56.4238,16700.0
2010-11-30 15:30:00,97.01,97.05,96.88,96.89,26200.0,56.4296,56.4529,56.354,56.3598,26200.0
2010-11-30 15:35:00,96.89,96.96,96.86,96.89,13600.0,56.3598,56.4005,56.3423,56.3598,13600.0
2010-11-30 15:40:00,96.89,96.89,96.59,96.68,25700.0,56.3598,56.3598,56.1853,56.2376,25700.0
2010-11-30 15:45:00,96.65,96.67,96.34,96.34,28800.0,56.2202,56.2318,56.0399,56.0399,28800.0
2010-11-30 15:50:00,96.34,96.66,96.32,96.62,34000.0,56.0399,56.226,56.0282,56.2027,34000.0
2010-11-30 15:55:00,96.63,96.66,96.48,96.56,62500.0,56.2086,56.226,56.1213,56.1678,62500.0
2010-12-01 09:30:00,97.96,98.04,97.32,97.46,16500.0,56.9822,57.0287,56.6099,56.6914,16500.0
2010-12-01 09:35:00,97.47,97.47,97.24,97.33,14600.0,56.6972,56.6972,56.5634,56.6157,14600.0
2010-12-01 09:40:00,97.33,97.56,97.26,97.38,15900.0,56.6157,56.7495,56.575,56.6448,15900.0
2010-12-01 09:45:00,97.39,97.45,97.16,97.2,19500.0,56.6506,56.6855,56.5168,56.5401,19500.0
2010-12-01 09:50:00,97.22,97.33,97.17,97.22,7900.0,56.5517,56.6157,56.5227,56.5517,7900.0
2010-12-01 09:55:00,97.23,97.3,97.16,97.26,8100.0,56.5576,56.5983,56.5168,56.575,8100.0
2010-12-01 10:00:00,97.29,97.36,97.02,97.05,11800.0,56.5925,56.6332,56.4354,56.4529,11800.0
2010-12-01 10:05:00,97.04,97.05,96.83,96.93,6100.0,56.447,56.4529,56.3249,56.3831,6100.0
2010-12-01 10:10:00,96.92,96.93,96.71,96.85,13500.0,56.3772,56.3831,56.2551,56.3365,13500.0
2010-12-01 10:15:00,96.83,96.99,96.83,96.95,27600.0,56.3249,56.418,56.3249,56.3947,27600.0
2010-12-01 10:20:00,96.97,97.11,96.97,97.0,10000.0,56.4063,56.4878,56.4063,56.4238,10000.0
2010-12-01 10:25:00,96.98,97.07,96.97,97.01,8900.0,56.4121,56.4645,56.4063,56.4296,8900.0
2010-12-01 10:30:00,97.01,97.04,96.83,96.89,21300.0,56.4296,56.447,56.3249,56.3598,21300.0
2010-12-01 10:35:00,96.88,97.27,96.84,97.26,15400.0,56.354,56.5808,56.3307,56.575,15400.0
2010-12-01 10:40:00,97.28,97.28,97.22,97.24,10600.0,56.5866,56.5866,56.5517,56.5634,10600.0
2010-12-01 10:45:00,97.24,97.25,97.1,97.2,10400.0,56.5634,56.5692,56.4819,56.5401,10400.0
2010-12-01 10:50:00,97.18,97.18,97.11,97.11,3900.0,56.5285,56.5285,56.4878,56.4878,3900.0
2010-12-01 10:55:00,97.11,97.14,97.09,97.1,3200.0,56.4878,56.5052,56.4761,56.4819,3200.0
2010-12-01 11:00:00,97.08,97.29,97.08,97.27,18500.0,56.4703,56.5925,56.4703,56.5808,18500.0
2010-12-01 11:05:00,97.23,97.25,97.2,97.22,4700.0,56.5576,56.5692,56.5401,56.5517,4700.0
2010-12-01 11:10:00,97.22,97.22,97.11,97.11,3300.0,56.5517,56.5517,56.4878,56.4878,3300.0
2010-12-01 11:15:00,97.1,97.12,97.02,97.02,2200.0,56.4819,56.4936,56.4354,56.4354,2200.0
2010-12-01 11:20:00,96.99,97.16,96.99,97.12,9000.0,56.418,56.5168,56.418,56.4936,9000.0
2010-12-01 11:25:00,97.16,97.16,97.05,97.09,2700.0,56.5168,56.5168,56.4529,56.4761,2700.0
2010-12-01 11:30:00,97.13,97.21,97.13,97.2,2000.0,56.4994,56.5459,56.4994,56.5401,2000.0
2010-12-01 11:35:00,97.19,97.37,97.17,97.34,10700.0,56.5343,56.639,56.5227,56.6215,10700.0
2010-12-01 11:40:00,97.35,97.43,97.35,97.41,4600.0,56.6274,56.6739,56.6274,56.6623,4600.0
2010-12-01 11:45:00,97.37,97.44,97.35,97.36,10100.0,56.639,56.6797,56.6274,56.6332,10100.0
2010-12-01 11:50:00,97.32,97.67,97.32,97.61,8800.0,56.6099,56.8135,56.6099,56.7786,8800.0
2010-12-01 11:55:00,97.63,97.95,97.61,97.93,73100.0,56.7902,56.9764,56.7786,56.9647,73100.0
2010-12-01 12:00:00,97.96,97.99,97.74,97.83,10000.0,56.9822,56.9996,56.8542,56.9066,10000.0
2010-12-01 12:05:00,97.8,97.83,97.72,97.77,3800.0,56.8891,56.9066,56.8426,56.8717,3800.0
2010-12-01 12:10:00,97.74,97.84,97.74,97.84,3500.0,56.8542,56.9124,56.8542,56.9124,3500.0
2010-12-01 12:15:00,97.82,97.85,97.73,97.85,4000.0,56.9008,56.9182,56.8484,56.9182,4000.0
2010-12-01 12:20:00,97.81,97.83,97.71,97.74,9500.0,56.8949,56.9066,56.8368,56.8542,9500.0
2010-12-01 12:25:00,97.76,97.82,97.73,97.82,8200.0,56.8659,56.9008,56.8484,56.9008,8200.0
2010-12-01 12:30:00,97.85,97.86,97.81,97.83,5000.0,56.9182,56.924,56.8949,56.9066,5000.0
2010-12-01 12:35:00,97.82,97.83,97.76,97.78,4500.0,56.9008,56.9066,56.8659,56.8775,4500.0
2010-12-01 12:40:00,97.8,97.87,97.8,97.85,2700.0,56.8891,56.9298,56.8891,56.9182,2700.0
2010-12-01 12:45:00,97.85,97.9,97.79,97.82,5800.0,56.9182,56.9473,56.8833,56.9008,5800.0
2010-12-01 12:50:00,97.84,97.86,97.81,97.86,7100.0,56.9124,56.924,56.8949,56.924,7100.0
2010-12-01 12:55:00,97.82,97.84,97.75,97.79,7800.0,56.9008,56.9124,56.86,56.8833,7800.0
2010-12-01 13:00:00,97.79,97.81,97.75,97.76,4700.0,56.8833,56.8949,56.86,56.8659,4700.0
2010-12-01 13:05:00,97.83,97.91,97.83,97.9,3200.0,56.9066,56.9531,56.9066,56.9473,3200.0
2010-12-01 13:10:00,97.9,98.0,97.86,98.0,4400.0,56.9473,57.0055,56.924,57.0055,4400.0
2010-12-01 13:15:00,98.0,98.1,97.87,97.94,48500.0,57.0055,57.0636,56.9298,56.9706,48500.0
2010-12-01 13:20:00,97.94,97.99,97.85,97.96,7300.0,56.9706,56.9996,56.9182,56.9822,7300.0
2010-12-01 13:25:00,97.94,97.94,97.81,97.89,2700.0,56.9706,56.9706,56.8949,56.9415,2700.0
2010-12-01 13:30:00,97.88,97.96,97.78,97.81,5000.0,56.9357,56.9822,56.8775,56.8949,5000.0
2010-12-01 13:35:00,97.85,97.92,97.81,97.85,2800.0,56.9182,56.9589,56.8949,56.9182,2800.0
2010-12-01 13:40:00,97.89,97.91,97.83,97.88,3600.0,56.9415,56.9531,56.9066,56.9357,3600.0
2010-12-01 13:45:00,97.88,97.98,97.87,97.96,8500.0,56.9357,56.9938,56.9298,56.9822,8500.0
2010-12-01 13:50:00,97.96,98.06,97.94,98.01,10300.0,56.9822,57.0404,56.9706,57.0113,10300.0
2010-12-01 13:55:00,98.01,98.07,97.98,98.05,16300.0,57.0113,57.0462,56.9938,57.0345,16300.0
2010-12-01 14:00:00,98.04,98.08,97.92,97.95,14100.0,57.0287,57.052,56.9589,56.9764,14100.0
2010-12-01 14:05:00,97.97,98.04,97.91,98.04,9900.0,56.988,57.0287,56.9531,57.0287,9900.0
2010-12-01 14:10:00,98.03,98.08,98.01,98.03,9600.0,57.0229,57.052,57.0113,57.0229,9600.0
2010-12-01 14:15:00,98.06,98.15,98.06,98.12,9800.0,57.0404,57.0927,57.0404,57.0753,9800.0
2010-12-01 14:20:00,98.14,98.22,98.1,98.13,8900.0,57.0869,57.1334,57.0636,57.0811,8900.0
2010-12-01 14:25:00,98.15,98.19,98.11,98.15,8600.0,57.0927,57.116,57.0694,57.0927,8600.0
2010-12-01 14:30:00,98.18,98.29,98.18,98.23,11700.0,57.1102,57.1742,57.1102,57.1393,11700.0
2010-12-01 14:35:00,98.23,98.23,98.14,98.14,8300.0,57.1393,57.1393,57.0869,57.0869,8300.0
2010-12-01 14:40:00,98.13,98.18,98.08,98.18,7400.0,57.0811,57.1102,57.052,57.1102,7400.0
2010-12-01 14:45:00,98.19,98.22,98.11,98.22,26800.0,57.116,57.1334,57.0694,57.1334,26800.0
2010-12-01 14:50:00,98.23,98.23,98.1,98.15,8500.0,57.1393,57.1393,57.0636,57.0927,8500.0
2010-12-01 14:55:00,98.15,98.27,98.15,98.25,6800.0,57.0927,57.1625,57.0927,57.1509,6800.0
2010-12-01 15:00:00,98.26,98.29,98.08,98.1,5600.0,57.1567,57.1742,57.052,57.0636,5600.0
2010-12-01 15:05:00,98.09,98.16,98.08,98.1,5300.0,57.0578,57.0985,57.052,57.0636,5300.0
2010-12-01 15:10:00,98.1,98.16,97.98,98.0,13000.0,57.0636,57.0985,56.9938,57.0055,13000.0
2010-12-01 15:15:00,98.01,98.1,98.0,98.08,6000.0,57.0113,57.0636,57.0055,57.052,6000.0
2010-12-01 15:20:00,98.08,98.13,98.04,98.06,8400.0,57.052,57.0811,57.0287,57.0404,8400.0
2010-12-01 15:25:00,98.06,98.12,98.05,98.09,13500.0,57.0404,57.0753,57.0345,57.0578,13500.0
2010-12-01 15:30:00,98.07,98.11,98.04,98.06,8800.0,57.0462,57.0694,57.0287,57.0404,8800.0
2010-12-01 15:35:00,98.07,98.15,98.04,98.11,13800.0,57.0462,57.0927,57.0287,57.0694,13800.0
2010-12-01 15:40:00,98.13,98.16,98.09,98.12,15700.0,57.0811,57.0985,57.0578,57.0753,15700.0
2010-12-01 15:45:00,98.11,98.19,98.06,98.12,22600.0,57.0694,57.116,57.0404,57.0753,22600.0
2010-12-01 15:50:00,98.11,98.17,97.98,98.0,31800.0,57.0694,57.1044,56.9938,57.0055,31800.0
2010-12-01 15:55:00,98.0,98.28,98.0,98.13,86800.0,57.0055,57.1683,57.0055,57.0811,86800.0
2010-12-02 09:30:00,98.16,98.22,97.28,98.09,40000.0,57.0985,57.1334,56.5866,57.0578,40000.0
2010-12-02 09:35:00,98.07,98.33,98.0,98.2,7800.0,57.0462,57.1974,57.0055,57.1218,7800.0
2010-12-02 09:40:00,98.2,98.49,98.14,98.15,7800.0,57.1218,57.2905,57.0869,57.0927,7800.0
2010-12-02 09:45:00,98.19,98.19,97.9,97.93,12900.0,57.116,57.116,56.9473,56.9647,12900.0
2010-12-02 09:50:00,97.91,98.01,97.75,97.8,16200.0,56.9531,57.0113,56.86,56.8891,16200.0
2010-12-02 09:55:00,97.8,98.21,97.8,98.11,21500.0,56.8891,57.1276,56.8891,57.0694,21500.0
2010-12-02 10:00:00,98.12,98.16,98.01,98.06,13100.0,57.0753,57.0985,57.0113,57.0404,13100.0
2010-12-02 10:05:00,98.07,98.16,97.89,97.89,16200.0,57.0462,57.0985,56.9415,56.9415,16200.0
2010-12-02 10:10:00,97.9,98.15,97.81,98.08,60800.0,56.9473,57.0927,56.8949,57.052,60800.0
2010-12-02 10:15:00,98.06,98.12,97.77,97.79,35700.0,57.0404,57.0753,56.8717,56.8833,35700.0
2010-12-02 10:20:00,97.81,97.93,97.79,97.89,8200.0,56.8949,56.9647,56.8833,56.9415,8200.0
2010-12-02 10:25:00,97.85,97.86,97.71,97.78,10800.0,56.9182,56.924,56.8368,56.8775,10800.0
2010-12-02 10:30:00,97.76,97.76,97.61,97.71,9700.0,56.8659,56.8659,56.7786,56.8368,9700.0
2010-12-02 10:35:00,97.68,97.69,97.47,97.52,24600.0,56.8193,56.8251,56.6972,56.7263,24600.0
2010-12-02 10:40:00,97.55,97.61,97.45,97.52,14600.0,56.7437,56.7786,56.6855,56.7263,14600.0
2010-12-02 10:45:00,97.54,97.63,97.45,97.5,10600.0,56.7379,56.7902,56.6855,56.7146,10600.0
2010-12-02 10:50:00,97.49,97.49,97.27,97.27,12900.0,56.7088,56.7088,56.5808,56.5808,12900.0
2010-12-02 10:55:00,97.26,97.27,97.07,97.17,18400.0,56.575,56.5808,56.4645,56.5227,18400.0
2010-12-02 11:00:00,97.17,97.35,97.15,97.35,6700.0,56.5227,56.6274,56.511,56.6274,6700.0
2010-12-02 11:05:00,97.37,97.37,97.24,97.24,29500.0,56.639,56.639,56.5634,56.5634,29500.0
2010-12-02 11:10:00,97.24,97.34,97.18,97.3,9900.0,56.5634,56.6215,56.5285,56.5983,9900.0
2010-12-02 11:15:00,97.27,97.55,97.24,97.52,15000.0,56.5808,56.7437,56.5634,56.7263,15000.0
2010-12-02 11:20:00,97.52,97.56,97.45,97.56,25700.0,56.7263,56.7495,56.6855,56.7495,25700.0
2010-12-02 11:25:00,97.54,97.78,97.54,97.76,16100.0,56.7379,56.8775,56.7379,56.8659,16100.0
2010-12-02 11:30:00,97.73,97.74,97.64,97.65,9000.0,56.8484,56.8542,56.7961,56.8019,9000.0
2010-12-02 11:35:00,97.63,97.63,97.56,97.57,700.0,56.7902,56.7902,56.7495,56.7553,700.0
2010-12-02 11:40:00,97.58,97.73,97.56,97.73,11200.0,56.7612,56.8484,56.7495,56.8484,11200.0
2010-12-02 11:45:00,97.73,97.79,97.7,97.78,11600.0,56.8484,56.8833,56.831,56.8775,11600.0
2010-12-02 11:50:00,97.78,97.83,97.72,97.79,17500.0,56.8775,56.9066,56.8426,56.8833,17500.0
2010-12-02 11:55:00,97.81,97.88,97.77,97.85,19600.0,56.8949,56.9357,56.8717,56.9182,19600.0
2010-12-02 12:00:00,97.86,97.86,97.76,97.77,4200.0,56.924,56.924,56.8659,56.8717,4200.0
2010-12-02 12:05:00,97.76,97.93,97.75,97.93,4600.0,56.8659,56.9647,56.86,56.9647,4600.0
2010-12-02 12:10:00,97.93,98.03,97.92,97.97,7100.0,56.9647,57.0229,56.9589,56.988,7100.0
2010-12-02 12:15:00,97.97,98.0,97.95,97.99,2900.0,56.988,57.0055,56.9764,56.9996,2900.0
2010-12-02 12:20:00,97.95,98.0,97.92,97.97,3300.0,56.9764,57.0055,56.9589,56.988,3300.0
2010-12-02 12:25:00,97.98,98.05,97.95,98.03,8800.0,56.9938,57.0345,56.9764,57.0229,8800.0
2010-12-02 12:30:00,98.06,98.07,98.04,98.07,2600.0,57.0404,57.0462,57.0287,57.0462,2600.0
2010-12-02 12:35:00,98.07,98.18,98.06,98.17,3400.0,57.0462,57.1102,57.0404,57.1044,3400.0
2010-12-02 12:40:00,98.18,98.35,98.18,98.28,15500.0,57.1102,57.2091,57.1102,57.1683,15500.0
2010-12-02 12:45:00,98.29,98.3,98.04,98.04,8900.0,57.1742,57.18,57.0287,57.0287,8900.0
2010-12-02 12:50:00,98.09,98.11,98.06,98.07,3300.0,57.0578,57.0694,57.0404,57.0462,3300.0
2010-12-02 12:55:00,98.1,98.1,98.01,98.01,2100.0,57.0636,57.0636,57.0113,57.0113,2100.0
2010-12-02 13:00:00,98.02,98.06,98.01,98.02,3600.0,57.0171,57.0404,57.0113,57.0171,3600.0
2010-12-02 13:05:00,98.0,98.18,98.0,98.17,7100.0,57.0055,57.1102,57.0055,57.1044,7100.0
2010-12-02 13:10:00,98.18,98.34,98.18,98.34,9600.0,57.1102,57.2032,57.1102,57.2032,9600.0
2010-12-02 13:15:00,98.35,98.35,98.19,98.21,8200.0,57.2091,57.2091,57.116,57.1276,8200.0
2010-12-02 13:20:00,98.19,98.22,98.14,98.18,6700.0,57.116,57.1334,57.0869,57.1102,6700.0
2010-12-02 13:25:00,98.18,98.42,98.17,98.42,13300.0,57.1102,57.2498,57.1044,57.2498,13300.0
2010-12-02 13:30:00,98.43,98.45,98.33,98.38,14700.0,57.2556,57.2672,57.1974,57.2265,14700.0
2010-12-02 13:35:00,98.39,98.56,98.38,98.56,10800.0,57.2323,57.3312,57.2265,57.3312,10800.0
2010-12-02 13:40:00,98.57,98.64,98.51,98.62,7600.0,57.337,57.3777,57.3021,57.3661,7600.0
2010-12-02 13:45:00,98.65,98.65,98.54,98.57,13700.0,57.3836,57.3836,57.3196,57.337,13700.0
2010-12-02 13:50:00,98.55,98.57,98.4,98.45,13100.0,57.3254,57.337,57.2381,57.2672,13100.0
2010-12-02 13:55:00,98.47,98.49,98.38,98.43,11000.0,57.2789,57.2905,57.2265,57.2556,11000.0
2010-12-02 14:00:00,98.44,98.6,98.4,98.56,7000.0,57.2614,57.3545,57.2381,57.3312,7000.0
2010-12-02 14:05:00,98.55,98.69,98.55,98.66,11100.0,57.3254,57.4068,57.3254,57.3894,11100.0
2010-12-02 14:10:00,98.68,98.72,98.65,98.68,9400.0,57.401,57.4243,57.3836,57.401,9400.0
2010-12-02 14:15:00,98.65,98.75,98.65,98.74,15700.0,57.3836,57.4417,57.3836,57.4359,15700.0
2010-12-02 14:20:00,98.75,98.91,98.75,98.87,20900.0,57.4417,57.5348,57.4417,57.5115,20900.0
2010-12-02 14:25:00,98.88,98.96,98.82,98.94,8100.0,57.5173,57.5639,57.4824,57.5523,8100.0
2010-12-02 14:30:00,98.92,98.93,98.73,98.73,21600.0,57.5406,57.5464,57.4301,57.4301,21600.0
2010-12-02 14:35:00,98.74,98.74,98.71,98.74,6000.0,57.4359,57.4359,57.4185,57.4359,6000.0
2010-12-02 14:40:00,98.76,98.83,98.76,98.82,6800.0,57.4475,57.4883,57.4475,57.4824,6800.0
2010-12-02 14:45:00,98.81,98.92,98.81,98.91,7400.0,57.4766,57.5406,57.4766,57.5348,7400.0
2010-12-02 14:50:00,98.91,98.93,98.85,98.89,7600.0,57.5348,57.5464,57.4999,57.5232,7600.0
2010-12-02 14:55:00,98.9,98.91,98.75,98.75,11300.0,57.529,57.5348,57.4417,57.4417,11300.0
2010-12-02 15:00:00,98.73,98.74,98.59,98.62,7800.0,57.4301,57.4359,57.3487,57.3661,7800.0
2010-12-02 15:05:00,98.61,98.72,98.53,98.72,14700.0,57.3603,57.4243,57.3138,57.4243,14700.0
2010-12-02 15:10:00,98.72,98.85,98.69,98.83,9900.0,57.4243,57.4999,57.4068,57.4883,9900.0
2010-12-02 15:15:00,98.82,98.88,98.75,98.79,13300.0,57.4824,57.5173,57.4417,57.465,13300.0
2010-12-02 15:20:00,98.8,98.95,98.8,98.93,12700.0,57.4708,57.5581,57.4708,57.5464,12700.0
2010-12-02 15:25:00,98.95,99.01,98.92,98.94,11700.0,57.5581,57.593,57.5406,57.5523,11700.0
2010-12-02 15:30:00,98.95,98.96,98.86,98.91,12500.0,57.5581,57.5639,57.5057,57.5348,12500.0
2010-12-02 15:35:00,98.9,98.91,98.83,98.9,18200.0,57.529,57.5348,57.4883,57.529,18200.0
2010-12-02 15:40:00,98.92,98.97,98.89,98.93,21000.0,57.5406,57.5697,57.5232,57.5464,21000.0
2010-12-02 15:45:00,98.94,99.19,98.94,99.19,60300.0,57.5523,57.6977,57.5523,57.6977,60300.0
2010-12-02 15:50:00,99.19,99.25,99.14,99.22,37400.0,57.6977,57.7326,57.6686,57.7151,37400.0
2010-12-02 15:55:00,99.23,99.37,99.23,99.24,116000.0,57.7209,57.8024,57.7209,57.7268,116000.0
2010-12-03 09:30:00,98.89,99.0,98.44,98.44,12100.0,57.5232,57.5872,57.2614,57.2614,12100.0
2010-12-03 09:35:00,98.37,98.63,98.33,98.6,10800.0,57.2207,57.3719,57.1974,57.3545,10800.0
2010-12-03 09:40:00,98.59,98.6,98.42,98.51,8000.0,57.3487,57.3545,57.2498,57.3021,8000.0
2010-12-03 09:45:00,98.51,98.68,98.47,98.65,8900.0,57.3021,57.401,57.2789,57.3836,8900.0
2010-12-03 09:50:00,98.62,98.62,98.38,98.38,6000.0,57.3661,57.3661,57.2265,57.2265,6000.0
2010-12-03 09:55:00,98.4,98.42,98.2,98.21,5600.0,57.2381,57.2498,57.1218,57.1276,5600.0
2010-12-03 10:00:00,98.25,98.43,98.09,98.31,18000.0,57.1509,57.2556,57.0578,57.1858,18000.0
2010-12-03 10:05:00,98.34,98.71,98.34,98.63,9500.0,57.2032,57.4185,57.2032,57.3719,9500.0
2010-12-03 10:10:00,98.64,98.64,98.41,98.5,4300.0,57.3777,57.3777,57.244,57.2963,4300.0
2010-12-03 10:15:00,98.47,98.47,98.27,98.29,18200.0,57.2789,57.2789,57.1625,57.1742,18200.0
2010-12-03 10:20:00,98.3,98.3,98.13,98.16,6900.0,57.18,57.18,57.0811,57.0985,6900.0
2010-12-03 10:25:00,98.15,98.24,98.04,98.11,7700.0,57.0927,57.1451,57.0287,57.0694,7700.0
2010-12-03 10:30:00,98.16,98.16,97.93,98.05,6900.0,57.0985,57.0985,56.9647,57.0345,6900.0
2010-12-03 10:35:00,98.04,98.06,97.84,97.95,10600.0,57.0287,57.0404,56.9124,56.9764,10600.0
2010-12-03 10:40:00,97.92,98.01,97.81,97.81,13000.0,56.9589,57.0113,56.8949,56.8949,13000.0
2010-12-03 10:45:00,97.81,97.85,97.78,97.82,8300.0,56.8949,56.9182,56.8775,56.9008,8300.0
2010-12-03 10:50:00,97.83,98.01,97.81,97.95,10600.0,56.9066,57.0113,56.8949,56.9764,10600.0
2010-12-03 10:55:00,97.93,98.06,97.93,98.02,7100.0,56.9647,57.0404,56.9647,57.0171,7100.0
2010-12-03 11:00:00,98.03,98.18,98.03,98.12,8000.0,57.0229,57.1102,57.0229,57.0753,8000.0
2010-12-03 11:05:00,98.03,98.22,98.03,98.22,5500.0,57.0229,57.1334,57.0229,57.1334,5500.0
2010-12-03 11:10:00,98.22,98.22,98.11,98.22,9400.0,57.1334,57.1334,57.0694,57.1334,9400.0
2010-12-03 11:15:00,98.22,98.35,98.22,98.3,6300.0,57.1334,57.2091,57.1334,57.18,6300.0
2010-12-03 11:20:00,98.3,98.3,98.25,98.29,5700.0,57.18,57.18,57.1509,57.1742,5700.0
2010-12-03 11:25:00,98.26,98.26,98.15,98.22,4200.0,57.1567,57.1567,57.0927,57.1334,4200.0
2010-12-03 11:30:00,98.18,98.18,98.1,98.14,700.0,57.1102,57.1102,57.0636,57.0869,700.0
2010-12-03 11:35:00,98.12,98.13,98.07,98.12,1300.0,57.0753,57.0811,57.0462,57.0753,1300.0
2010-12-03 11:40:00,98.1,98.1,98.03,98.03,1300.0,57.0636,57.0636,57.0229,57.0229,1300.0
2010-12-03 11:45:00,98.05,98.07,98.03,98.07,2400.0,57.0345,57.0462,57.0229,57.0462,2400.0
2010-12-03 11:50:00,98.08,98.08,98.0,98.02,7400.0,57.052,57.052,57.0055,57.0171,7400.0
2010-12-03 11:55:00,98.05,98.07,98.0,98.05,1500.0,57.0345,57.0462,57.0055,57.0345,1500.0
2010-12-03 12:00:00,98.06,98.06,97.98,98.05,5700.0,57.0404,57.0404,56.9938,57.0345,5700.0
2010-12-03 12:05:00,98.07,98.11,98.05,98.09,4000.0,57.0462,57.0694,57.0345,57.0578,4000.0
2010-12-03 12:10:00,98.12,98.14,98.07,98.1,1500.0,57.0753,57.0869,57.0462,57.0636,1500.0
2010-12-03 12:15:00,98.12,98.12,98.12,98.12,100.0,57.0753,57.0753,57.0753,57.0753,100.0
2010-12-03 12:20:00,98.16,98.17,98.11,98.11,900.0,57.0985,57.1044,57.0694,57.0694,900.0
2010-12-03 12:25:00,98.15,98.2,98.13,98.19,2100.0,57.0927,57.1218,57.0811,57.116,2100.0
2010-12-03 12:30:00,98.19,98.25,98.19,98.24,1500.0,57.116,57.1509,57.116,57.1451,1500.0
2010-12-03 12:35:00,98.24,98.31,98.24,98.31,1400.0,57.1451,57.1858,57.1451,57.1858,1400.0
2010-12-03 12:40:00,98.34,98.34,98.27,98.27,1600.0,57.2032,57.2032,57.1625,57.1625,1600.0
2010-12-03 12:45:00,98.28,98.29,98.19,98.23,4400.0,57.1683,57.1742,57.116,57.1393,4400.0
2010-12-03 12:50:00,98.24,98.24,98.19,98.23,1800.0,57.1451,57.1451,57.116,57.1393,1800.0
2010-12-03 12:55:00,98.23,98.24,98.19,98.22,3900.0,57.1393,57.1451,57.116,57.1334,3900.0
2010-12-03 13:00:00,98.24,98.34,98.21,98.34,3000.0,57.1451,57.2032,57.1276,57.2032,3000.0
2010-12-03 13:05:00,98.33,98.87,98.31,98.87,56900.0,57.1974,57.5115,57.1858,57.5115,56900.0
2010-12-03 13:10:00,98.81,98.81,98.55,98.55,6900.0,57.4766,57.4766,57.3254,57.3254,6900.0
2010-12-03 13:15:00,98.53,98.59,98.48,98.57,3600.0,57.3138,57.3487,57.2847,57.337,3600.0
2010-12-03 13:20:00,98.53,98.64,98.52,98.64,5500.0,57.3138,57.3777,57.3079,57.3777,5500.0
2010-12-03 13:25:00,98.6,98.65,98.59,98.63,7400.0,57.3545,57.3836,57.3487,57.3719,7400.0
2010-12-03 13:30:00,98.64,98.67,98.62,98.66,4100.0,57.3777,57.3952,57.3661,57.3894,4100.0
2010-12-03 13:35:00,98.63,98.7,98.58,98.69,12900.0,57.3719,57.4126,57.3428,57.4068,12900.0
2010-12-03 13:40:00,98.68,98.73,98.62,98.73,3100.0,57.401,57.4301,57.3661,57.4301,3100.0
2010-12-03 13:45:00,98.68,98.69,98.62,98.63,1800.0,57.401,57.4068,57.3661,57.3719,1800.0
2010-12-03 13:50:00,98.63,98.79,98.63,98.79,4700.0,57.3719,57.465,57.3719,57.465,4700.0
2010-12-03 13:55:00,98.78,98.79,98.66,98.79,4200.0,57.4592,57.465,57.3894,57.465,4200.0
2010-12-03 14:00:00,98.79,98.85,98.69,98.73,3500.0,57.465,57.4999,57.4068,57.4301,3500.0
2010-12-03 14:05:00,98.73,98.73,98.59,98.67,6300.0,57.4301,57.4301,57.3487,57.3952,6300.0
2010-12-03 14:10:00,98.65,98.71,98.6,98.68,14100.0,57.3836,57.4185,57.3545,57.401,14100.0
2010-12-03 14:15:00,98.69,98.69,98.62,98.68,9200.0,57.4068,57.4068,57.3661,57.401,9200.0
2010-12-03 14:20:00,98.68,98.69,98.63,98.63,4100.0,57.401,57.4068,57.3719,57.3719,4100.0
2010-12-03 14:25:00,98.64,98.68,98.62,98.68,4100.0,57.3777,57.401,57.3661,57.401,4100.0
2010-12-03 14:30:00,98.67,98.75,98.63,98.75,7900.0,57.3952,57.4417,57.3719,57.4417,7900.0
2010-12-03 14:35:00,98.77,98.79,98.76,98.78,2700.0,57.4534,57.465,57.4475,57.4592,2700.0
2010-12-03 14:40:00,98.78,98.89,98.76,98.83,8400.0,57.4592,57.5232,57.4475,57.4883,8400.0
2010-12-03 14:45:00,98.82,98.88,98.8,98.85,6100.0,57.4824,57.5173,57.4708,57.4999,6100.0
2010-12-03 14:50:00,98.85,98.88,98.85,98.87,5800.0,57.4999,57.5173,57.4999,57.5115,5800.0
2010-12-03 14:55:00,98.84,98.86,98.79,98.86,6600.0,57.4941,57.5057,57.465,57.5057,6600.0
2010-12-03 15:00:00,98.85,98.9,98.8,98.83,10200.0,57.4999,57.529,57.4708,57.4883,10200.0
2010-12-03 15:05:00,98.8,98.85,98.8,98.8,7000.0,57.4708,57.4999,57.4708,57.4708,7000.0
2010-12-03 15:10:00,98.81,98.82,98.77,98.81,17100.0,57.4766,57.4824,57.4534,57.4766,17100.0
2010-12-03 15:15:00,98.81,98.82,98.77,98.8,4700.0,57.4766,57.4824,57.4534,57.4708,4700.0
2010-12-03 15:20:00,98.77,98.89,98.77,98.8,12200.0,57.4534,57.5232,57.4534,57.4708,12200.0
2010-12-03 15:25:00,98.82,98.88,98.79,98.86,5400.0,57.4824,57.5173,57.465,57.5057,5400.0
2010-12-03 15:30:00,98.88,98.91,98.85,98.86,7400.0,57.5173,57.5348,57.4999,57.5057,7400.0
2010-12-03 15:35:00,98.88,99.05,98.88,98.98,21500.0,57.5173,57.6162,57.5173,57.5755,21500.0
2010-12-03 15:40:00,98.98,99.09,98.96,98.99,24000.0,57.5755,57.6395,57.5639,57.5813,24000.0
2010-12-03 15:45:00,98.99,99.28,98.99,99.23,27900.0,57.5813,57.75,57.5813,57.7209,27900.0
2010-12-03 15:50:00,99.21,99.24,99.11,99.15,20300.0,57.7093,57.7268,57.6511,57.6744,20300.0
2010-12-03 15:55:00,99.17,99.26,98.99,99.09,82000.0,57.686,57.7384,57.5813,57.6395,82000.0
2010-12-06 09:30:00,98.8,98.85,98.47,98.47,8600.0,57.4708,57.4999,57.2789,57.2789,8600.0
2010-12-06 09:35:00,98.45,98.47,98.11,98.3,13700.0,57.2672,57.2789,57.0694,57.18,13700.0
2010-12-06 09:40:00,98.37,98.54,98.34,98.53,17100.0,57.2207,57.3196,57.2032,57.3138,17100.0
2010-12-06 09:45:00,98.57,98.58,98.3,98.3,8300.0,57.337,57.3428,57.18,57.18,8300.0
2010-12-06 09:50:00,98.32,98.35,98.17,98.33,6900.0,57.1916,57.2091,57.1044,57.1974,6900.0
2010-12-06 09:55:00,98.31,98.36,98.17,98.28,5200.0,57.1858,57.2149,57.1044,57.1683,5200.0
2010-12-06 10:00:00,98.35,98.41,98.27,98.27,3600.0,57.2091,57.244,57.1625,57.1625,3600.0
2010-12-06 10:05:00,98.36,98.36,98.23,98.28,10400.0,57.2149,57.2149,57.1393,57.1683,10400.0
2010-12-06 10:10:00,98.3,98.4,98.25,98.27,15800.0,57.18,57.2381,57.1509,57.1625,15800.0
2010-12-06 10:15:00,98.28,98.34,98.18,98.18,4000.0,57.1683,57.2032,57.1102,57.1102,4000.0
2010-12-06 10:20:00,98.21,98.25,98.03,98.18,4700.0,57.1276,57.1509,57.0229,57.1102,4700.0
2010-12-06 10:25:00,98.15,98.28,98.15,98.23,21900.0,57.0927,57.1683,57.0927,57.1393,21900.0
2010-12-06 10:30:00,98.24,98.25,98.0,98.14,9500.0,57.1451,57.1509,57.0055,57.0869,9500.0
2010-12-06 10:35:00,98.13,98.2,98.07,98.12,6200.0,57.0811,57.1218,57.0462,57.0753,6200.0
2010-12-06 10:40:00,98.12,98.12,97.93,98.0,5200.0,57.0753,57.0753,56.9647,57.0055,5200.0
2010-12-06 10:45:00,98.0,98.28,98.0,98.28,21100.0,57.0055,57.1683,57.0055,57.1683,21100.0
2010-12-06 10:50:00,98.25,98.32,98.24,98.25,12200.0,57.1509,57.1916,57.1451,57.1509,12200.0
2010-12-06 10:55:00,98.26,98.31,98.25,98.28,5600.0,57.1567,57.1858,57.1509,57.1683,5600.0
2010-12-06 11:00:00,98.28,98.29,98.24,98.25,4100.0,57.1683,57.1742,57.1451,57.1509,4100.0
2010-12-06 11:05:00,98.2,98.32,98.2,98.29,7800.0,57.1218,57.1916,57.1218,57.1742,7800.0
2010-12-06 11:10:00,98.3,98.32,98.06,98.14,14500.0,57.18,57.1916,57.0404,57.0869,14500.0
2010-12-06 11:15:00,98.07,98.14,98.0,98.03,8000.0,57.0462,57.0869,57.0055,57.0229,8000.0
2010-12-06 11:20:00,98.03,98.08,97.98,97.99,7000.0,57.0229,57.052,56.9938,56.9996,7000.0
2010-12-06 11:25:00,97.99,98.06,97.94,98.05,15400.0,56.9996,57.0404,56.9706,57.0345,15400.0
2010-12-06 11:30:00,98.06,98.06,97.94,97.99,5600.0,57.0404,57.0404,56.9706,56.9996,5600.0
2010-12-06 11:35:00,97.97,98.05,97.96,98.05,13600.0,56.988,57.0345,56.9822,57.0345,13600.0
2010-12-06 11:40:00,98.07,98.25,98.07,98.25,11700.0,57.0462,57.1509,57.0462,57.1509,11700.0
2010-12-06 11:45:00,98.23,98.25,98.03,98.03,54200.0,57.1393,57.1509,57.0229,57.0229,54200.0
2010-12-06 11:50:00,98.05,98.05,97.9,97.9,9100.0,57.0345,57.0345,56.9473,56.9473,9100.0
2010-12-06 11:55:00,97.91,98.04,97.91,98.0,9100.0,56.9531,57.0287,56.9531,57.0055,9100.0
2010-12-06 12:00:00,98.0,98.08,97.99,98.08,41800.0,57.0055,57.052,56.9996,57.052,41800.0
2010-12-06 12:05:00,98.09,98.22,98.08,98.11,66000.0,57.0578,57.1334,57.052,57.0694,66000.0
2010-12-06 12:10:00,98.11,98.12,97.97,98.09,37800.0,57.0694,57.0753,56.988,57.0578,37800.0
2010-12-06 12:15:00,98.11,98.16,98.06,98.15,12700.0,57.0694,57.0985,57.0404,57.0927,12700.0
2010-12-06 12:20:00,98.12,98.14,98.07,98.1,4200.0,57.0753,57.0869,57.0462,57.0636,4200.0
2010-12-06 12:25:00,98.13,98.18,98.06,98.17,3700.0,57.0811,57.1102,57.0404,57.1044,3700.0
2010-12-06 12:30:00,98.17,98.23,98.12,98.23,8300.0,57.1044,57.1393,57.0753,57.1393,8300.0
2010-12-06 12:35:00,98.23,98.25,98.22,98.24,7600.0,57.1393,57.1509,57.1334,57.1451,7600.0
2010-12-06 12:40:00,98.24,98.25,98.21,98.21,18000.0,57.1451,57.1509,57.1276,57.1276,18000.0
2010-12-06 12:45:00,98.23,98.23,98.17,98.21,4700.0,57.1393,57.1393,57.1044,57.1276,4700.0
2010-12-06 12:50:00,98.23,98.23,98.16,98.17,3300.0,57.1393,57.1393,57.0985,57.1044,3300.0
2010-12-06 12:55:00,98.15,98.25,98.15,98.24,11200.0,57.0927,57.1509,57.0927,57.1451,11200.0
2010-12-06 13:00:00,98.24,98.25,98.21,98.25,2400.0,57.1451,57.1509,57.1276,57.1509,2400.0
2010-12-06 13:05:00,98.25,98.25,98.23,98.24,2700.0,57.1509,57.1509,57.1393,57.1451,2700.0
2010-12-06 13:10:00,98.25,98.46,98.25,98.43,34400.0,57.1509,57.273,57.1509,57.2556,34400.0
2010-12-06 13:15:00,98.42,98.46,98.38,98.44,25100.0,57.2498,57.273,57.2265,57.2614,25100.0
2010-12-06 13:20:00,98.44,98.48,98.43,98.47,5000.0,57.2614,57.2847,57.2556,57.2789,5000.0
2010-12-06 13:25:00,98.44,98.54,98.43,98.48,9800.0,57.2614,57.3196,57.2556,57.2847,9800.0
2010-12-06 13:30:00,98.5,98.51,98.46,98.47,8200.0,57.2963,57.3021,57.273,57.2789,8200.0
2010-12-06 13:35:00,98.49,98.49,98.43,98.47,5600.0,57.2905,57.2905,57.2556,57.2789,5600.0
2010-12-06 13:40:00,98.44,98.54,98.43,98.54,5900.0,57.2614,57.3196,57.2556,57.3196,5900.0
2010-12-06 13:45:00,98.51,98.57,98.51,98.55,7500.0,57.3021,57.337,57.3021,57.3254,7500.0
2010-12-06 13:50:00,98.54,98.61,98.52,98.58,4600.0,57.3196,57.3603,57.3079,57.3428,4600.0
2010-12-06 13:55:00,98.55,98.57,98.5,98.53,9400.0,57.3254,57.337,57.2963,57.3138,9400.0
2010-12-06 14:00:00,98.56,98.57,98.47,98.47,5200.0,57.3312,57.337,57.2789,57.2789,5200.0
2010-12-06 14:05:00,98.49,98.61,98.46,98.61,16400.0,57.2905,57.3603,57.273,57.3603,16400.0
2010-12-06 14:10:00,98.59,98.61,98.55,98.58,2500.0,57.3487,57.3603,57.3254,57.3428,2500.0
2010-12-06 14:15:00,98.61,98.72,98.6,98.7,5100.0,57.3603,57.4243,57.3545,57.4126,5100.0
2010-12-06 14:20:00,98.73,98.82,98.7,98.73,9900.0,57.4301,57.4824,57.4126,57.4301,9900.0
2010-12-06 14:25:00,98.7,98.74,98.61,98.61,15400.0,57.4126,57.4359,57.3603,57.3603,15400.0
2010-12-06 14:30:00,98.63,98.71,98.59,98.7,3700.0,57.3719,57.4185,57.3487,57.4126,3700.0
2010-12-06 14:35:00,98.7,98.82,98.7,98.78,7500.0,57.4126,57.4824,57.4126,57.4592,7500.0
2010-12-06 14:40:00,98.79,99.01,98.79,98.92,33800.0,57.465,57.593,57.465,57.5406,33800.0
2010-12-06 14:45:00,98.92,99.04,98.91,99.0,9400.0,57.5406,57.6104,57.5348,57.5872,9400.0
2010-12-06 14:50:00,99.0,99.09,98.98,99.04,7200.0,57.5872,57.6395,57.5755,57.6104,7200.0
2010-12-06 14:55:00,99.02,99.05,99.0,99.04,3500.0,57.5988,57.6162,57.5872,57.6104,3500.0
2010-12-06 15:00:00,99.04,99.07,98.96,99.05,41300.0,57.6104,57.6279,57.5639,57.6162,41300.0
2010-12-06 15:05:00,99.06,99.07,99.0,99.04,10600.0,57.6221,57.6279,57.5872,57.6104,10600.0
2010-12-06 15:10:00,99.05,99.23,99.03,99.17,21300.0,57.6162,57.7209,57.6046,57.686,21300.0
2010-12-06 15:15:00,99.17,99.22,99.15,99.16,7800.0,57.686,57.7151,57.6744,57.6802,7800.0
2010-12-06 15:20:00,99.15,99.2,99.15,99.16,7800.0,57.6744,57.7035,57.6744,57.6802,7800.0
2010-12-06 15:25:00,99.16,99.18,99.15,99.17,8000.0,57.6802,57.6919,57.6744,57.686,8000.0
2010-12-06 15:30:00,99.18,99.19,99.12,99.16,44200.0,57.6919,57.6977,57.657,57.6802,44200.0
2010-12-06 15:35:00,99.16,99.2,99.14,99.16,11300.0,57.6802,57.7035,57.6686,57.6802,11300.0
2010-12-06 15:40:00,99.16,99.19,99.07,99.07,35500.0,57.6802,57.6977,57.6279,57.6279,35500.0
2010-12-06 15:45:00,99.07,99.08,99.0,99.05,34800.0,57.6279,57.6337,57.5872,57.6162,34800.0
2010-12-06 15:50:00,99.05,99.1,98.97,98.99,37400.0,57.6162,57.6453,57.5697,57.5813,37400.0
2010-12-06 15:55:00,98.99,99.04,98.85,98.86,42800.0,57.5813,57.6104,57.4999,57.5057,42800.0
2010-12-07 09:30:00,100.0,100.0,99.25,99.31,31500.0,58.1688,58.1688,57.7326,57.7675,31500.0
2010-12-07 09:35:00,99.38,99.59,99.32,99.5,9500.0,57.8082,57.9303,57.7733,57.878,9500.0
2010-12-07 09:40:00,99.51,99.8,99.46,99.73,10200.0,57.8838,58.0525,57.8547,58.0118,10200.0
2010-12-07 09:45:00,99.82,99.85,99.74,99.8,10000.0,58.0641,58.0816,58.0176,58.0525,10000.0
2010-12-07 09:50:00,99.8,99.85,99.61,99.84,26200.0,58.0525,58.0816,57.942,58.0758,26200.0
2010-12-07 09:55:00,99.83,99.83,99.66,99.68,71400.0,58.07,58.07,57.9711,57.9827,71400.0
2010-12-07 10:00:00,99.6,99.78,99.6,99.77,9100.0,57.9362,58.0409,57.9362,58.0351,9100.0
2010-12-07 10:05:00,99.76,99.78,99.55,99.55,10800.0,58.0292,58.0409,57.9071,57.9071,10800.0
2010-12-07 10:10:00,99.53,99.64,99.47,99.57,26600.0,57.8954,57.9594,57.8605,57.9187,26600.0
2010-12-07 10:15:00,99.6,99.68,99.54,99.63,7900.0,57.9362,57.9827,57.9013,57.9536,7900.0
2010-12-07 10:20:00,99.64,99.64,99.56,99.58,39000.0,57.9594,57.9594,57.9129,57.9245,39000.0
2010-12-07 10:25:00,99.59,99.6,99.45,99.49,9500.0,57.9303,57.9362,57.8489,57.8722,9500.0
2010-12-07 10:30:00,99.48,99.54,99.35,99.49,10200.0,57.8664,57.9013,57.7907,57.8722,10200.0
2010-12-07 10:35:00,99.49,99.52,99.39,99.44,22100.0,57.8722,57.8896,57.814,57.8431,22100.0
2010-12-07 10:40:00,99.47,99.52,99.45,99.52,10600.0,57.8605,57.8896,57.8489,57.8896,10600.0
2010-12-07 10:45:00,99.5,99.71,99.49,99.69,6000.0,57.878,58.0002,57.8722,57.9885,6000.0
2010-12-07 10:50:00,99.67,99.79,99.67,99.71,23700.0,57.9769,58.0467,57.9769,58.0002,23700.0
2010-12-07 10:55:00,99.67,99.75,99.67,99.71,5600.0,57.9769,58.0234,57.9769,58.0002,5600.0
2010-12-07 11:00:00,99.73,99.74,99.59,99.6,10000.0,58.0118,58.0176,57.9303,57.9362,10000.0
2010-12-07 11:05:00,99.59,99.59,99.46,99.5,9000.0,57.9303,57.9303,57.8547,57.878,9000.0
2010-12-07 11:10:00,99.5,99.7,99.5,99.63,13000.0,57.878,57.9943,57.878,57.9536,13000.0
2010-12-07 11:15:00,99.62,99.65,99.5,99.5,9900.0,57.9478,57.9652,57.878,57.878,9900.0
2010-12-07 11:20:00,99.47,99.52,99.46,99.5,5900.0,57.8605,57.8896,57.8547,57.878,5900.0
2010-12-07 11:25:00,99.5,99.71,99.5,99.68,32600.0,57.878,58.0002,57.878,57.9827,32600.0
2010-12-07 11:30:00,99.7,99.77,99.69,99.73,10000.0,57.9943,58.0351,57.9885,58.0118,10000.0
2010-12-07 11:35:00,99.73,99.73,99.65,99.69,15000.0,58.0118,58.0118,57.9652,57.9885,15000.0
2010-12-07 11:40:00,99.68,99.68,99.51,99.55,12200.0,57.9827,57.9827,57.8838,57.9071,12200.0
2010-12-07 11:45:00,99.55,99.57,99.5,99.53,14600.0,57.9071,57.9187,57.878,57.8954,14600.0
2010-12-07 11:50:00,99.54,99.69,99.52,99.61,28700.0,57.9013,57.9885,57.8896,57.942,28700.0
2010-12-07 11:55:00,99.61,99.61,99.47,99.47,10800.0,57.942,57.942,57.8605,57.8605,10800.0
2010-12-07 12:00:00,99.46,99.46,99.32,99.32,5900.0,57.8547,57.8547,57.7733,57.7733,5900.0
2010-12-07 12:05:00,99.35,99.35,99.22,99.34,6800.0,57.7907,57.7907,57.7151,57.7849,6800.0
2010-12-07 12:10:00,99.33,99.48,99.29,99.42,18700.0,57.7791,57.8664,57.7558,57.8315,18700.0
2010-12-07 12:15:00,99.43,99.49,99.42,99.47,25900.0,57.8373,57.8722,57.8315,57.8605,25900.0
2010-12-07 12:20:00,99.49,99.53,99.45,99.45,5500.0,57.8722,57.8954,57.8489,57.8489,5500.0
2010-12-07 12:25:00,99.47,99.58,99.44,99.58,5200.0,57.8605,57.9245,57.8431,57.9245,5200.0
2010-12-07 12:30:00,99.58,99.62,99.52,99.59,3900.0,57.9245,57.9478,57.8896,57.9303,3900.0
2010-12-07 12:35:00,99.59,99.62,99.48,99.58,20200.0,57.9303,57.9478,57.8664,57.9245,20200.0
2010-12-07 12:40:00,99.57,99.57,99.47,99.51,11500.0,57.9187,57.9187,57.8605,57.8838,11500.0
2010-12-07 12:45:00,99.51,99.52,99.37,99.44,15500.0,57.8838,57.8896,57.8024,57.8431,15500.0
2010-12-07 12:50:00,99.44,99.57,99.37,99.57,30500.0,57.8431,57.9187,57.8024,57.9187,30500.0
2010-12-07 12:55:00,99.55,99.72,99.54,99.72,7000.0,57.9071,58.006,57.9013,58.006,7000.0
2010-12-07 13:00:00,99.72,99.82,99.69,99.76,5200.0,58.006,58.0641,57.9885,58.0292,5200.0
2010-12-07 13:05:00,99.8,99.87,99.76,99.8,3700.0,58.0525,58.0932,58.0292,58.0525,3700.0
2010-12-07 13:10:00,99.8,99.8,99.61,99.64,6600.0,58.0525,58.0525,57.942,57.9594,6600.0
2010-12-07 13:15:00,99.62,99.79,99.6,99.79,10400.0,57.9478,58.0467,57.9362,58.0467,10400.0
2010-12-07 13:20:00,99.79,99.94,99.79,99.92,6000.0,58.0467,58.1339,58.0467,58.1223,6000.0
2010-12-07 13:25:00,99.93,99.98,99.9,99.97,7900.0,58.1281,58.1572,58.1107,58.1514,7900.0
2010-12-07 13:30:00,99.98,100.05,99.98,100.04,21100.0,58.1572,58.1979,58.1572,58.1921,21100.0
2010-12-07 13:35:00,100.04,100.04,99.88,99.95,9900.0,58.1921,58.1921,58.099,58.1398,9900.0
2010-12-07 13:40:00,99.97,100.0,99.89,99.96,3100.0,58.1514,58.1688,58.1049,58.1456,3100.0
2010-12-07 13:45:00,99.98,100.06,99.89,100.05,2800.0,58.1572,58.2037,58.1049,58.1979,2800.0
2010-12-07 13:50:00,100.08,100.19,100.06,100.11,5000.0,58.2154,58.2794,58.2037,58.2328,5000.0
2010-12-07 13:55:00,100.09,100.18,100.09,100.13,2300.0,58.2212,58.2735,58.2212,58.2445,2300.0
2010-12-07 14:00:00,100.15,100.16,100.07,100.11,3600.0,58.2561,58.2619,58.2096,58.2328,3600.0
2010-12-07 14:05:00,100.12,100.12,99.97,99.99,3200.0,58.2386,58.2386,58.1514,58.163,3200.0
2010-12-07 14:10:00,99.99,100.04,99.9,99.9,8200.0,58.163,58.1921,58.1107,58.1107,8200.0
2010-12-07 14:15:00,99.91,99.94,99.86,99.88,4200.0,58.1165,58.1339,58.0874,58.099,4200.0
2010-12-07 14:20:00,99.86,99.87,99.7,99.75,11200.0,58.0874,58.0932,57.9943,58.0234,11200.0
2010-12-07 14:25:00,99.75,99.88,99.75,99.86,4800.0,58.0234,58.099,58.0234,58.0874,4800.0
2010-12-07 14:30:00,99.82,99.88,99.8,99.87,5900.0,58.0641,58.099,58.0525,58.0932,5900.0
2010-12-07 14:35:00,99.85,99.98,99.85,99.96,7300.0,58.0816,58.1572,58.0816,58.1456,7300.0
2010-12-07 14:40:00,99.96,100.02,99.93,99.96,8400.0,58.1456,58.1805,58.1281,58.1456,8400.0
2010-12-07 14:45:00,99.96,100.0,99.92,99.96,5800.0,58.1456,58.1688,58.1223,58.1456,5800.0
2010-12-07 14:50:00,99.98,99.98,99.78,99.82,8500.0,58.1572,58.1572,58.0409,58.0641,8500.0
2010-12-07 14:55:00,99.79,99.81,99.39,99.42,16800.0,58.0467,58.0583,57.814,57.8315,16800.0
2010-12-07 15:00:00,99.42,99.59,99.39,99.5,19400.0,57.8315,57.9303,57.814,57.878,19400.0
2010-12-07 15:05:00,99.48,99.72,99.48,99.7,26500.0,57.8664,58.006,57.8664,57.9943,26500.0
2010-12-07 15:10:00,99.68,99.75,99.68,99.75,6000.0,57.9827,58.0234,57.9827,58.0234,6000.0
2010-12-07 15:15:00,99.72,99.74,99.47,99.58,9500.0,58.006,58.0176,57.8605,57.9245,9500.0
2010-12-07 15:20:00,99.61,99.63,99.42,99.46,12100.0,57.942,57.9536,57.8315,57.8547,12100.0
2010-12-07 15:25:00,99.44,99.66,99.4,99.55,6400.0,57.8431,57.9711,57.8198,57.9071,6400.0
2010-12-07 15:30:00,99.61,99.67,99.56,99.62,12600.0,57.942,57.9769,57.9129,57.9478,12600.0
2010-12-07 15:35:00,99.63,99.74,99.57,99.73,11300.0,57.9536,58.0176,57.9187,58.0118,11300.0
2010-12-07 15:40:00,99.73,99.78,99.59,99.61,22500.0,58.0118,58.0409,57.9303,57.942,22500.0
2010-12-07 15:45:00,99.63,99.73,99.57,99.66,41200.0,57.9536,58.0118,57.9187,57.9711,41200.0
2010-12-07 15:50:00,99.61,99.74,99.61,99.73,56800.0,57.942,58.0176,57.942,58.0118,56800.0
2010-12-07 15:55:00,99.72,99.77,99.66,99.75,52500.0,58.006,58.0351,57.9711,58.0234,52500.0
2010-12-08 09:30:00,99.72,99.95,99.11,99.38,13100.0,58.006,58.1398,57.6511,57.8082,13100.0
2010-12-08 09:35:00,99.32,99.86,99.22,99.22,9600.0,57.7733,58.0874,57.7151,57.7151,9600.0
2010-12-08 09:40:00,99.31,99.36,98.97,99.04,6800.0,57.7675,57.7966,57.5697,57.6104,6800.0
2010-12-08 09:45:00,99.05,99.15,99.02,99.15,12000.0,57.6162,57.6744,57.5988,57.6744,12000.0
2010-12-08 09:50:00,99.16,99.24,99.13,99.16,12100.0,57.6802,57.7268,57.6628,57.6802,12100.0
2010-12-08 09:55:00,99.12,99.12,98.89,98.9,23200.0,57.657,57.657,57.5232,57.529,23200.0
2010-12-08 10:00:00,98.89,98.95,98.54,98.62,23800.0,57.5232,57.5581,57.3196,57.3661,23800.0
2010-12-08 10:05:00,98.65,98.9,98.65,98.9,18900.0,57.3836,57.529,57.3836,57.529,18900.0
2010-12-08 10:10:00,98.9,99.01,98.82,98.96,14200.0,57.529,57.593,57.4824,57.5639,14200.0
2010-12-08 10:15:00,98.99,99.04,98.84,98.84,11900.0,57.5813,57.6104,57.4941,57.4941,11900.0
2010-12-08 10:20:00,98.82,98.84,98.71,98.77,11000.0,57.4824,57.4941,57.4185,57.4534,11000.0
2010-12-08 10:25:00,98.75,98.83,98.71,98.79,11000.0,57.4417,57.4883,57.4185,57.465,11000.0
2010-12-08 10:30:00,98.79,98.84,98.7,98.72,14800.0,57.465,57.4941,57.4126,57.4243,14800.0
2010-12-08 10:35:00,98.74,98.86,98.69,98.84,17400.0,57.4359,57.5057,57.4068,57.4941,17400.0
2010-12-08 10:40:00,98.83,98.95,98.83,98.88,18000.0,57.4883,57.5581,57.4883,57.5173,18000.0
2010-12-08 10:45:00,98.91,99.05,98.89,98.99,15500.0,57.5348,57.6162,57.5232,57.5813,15500.0
2010-12-08 10:50:00,99.0,99.21,98.97,99.2,22100.0,57.5872,57.7093,57.5697,57.7035,22100.0
2010-12-08 10:55:00,99.21,99.28,99.18,99.25,11200.0,57.7093,57.75,57.6919,57.7326,11200.0
2010-12-08 11:00:00,99.22,99.28,99.18,99.28,8600.0,57.7151,57.75,57.6919,57.75,8600.0
2010-12-08 11:05:00,99.3,99.49,99.3,99.34,16000.0,57.7617,57.8722,57.7617,57.7849,16000.0
2010-12-08 11:10:00,99.34,99.38,99.26,99.29,11200.0,57.7849,57.8082,57.7384,57.7558,11200.0
2010-12-08 11:15:00,99.28,99.38,99.27,99.36,12700.0,57.75,57.8082,57.7442,57.7966,12700.0
2010-12-08 11:20:00,99.37,99.43,99.34,99.39,9000.0,57.8024,57.8373,57.7849,57.814,9000.0
2010-12-08 11:25:00,99.39,99.39,99.26,99.26,9500.0,57.814,57.814,57.7384,57.7384,9500.0
2010-12-08 11:30:00,99.26,99.27,99.11,99.17,7200.0,57.7384,57.7442,57.6511,57.686,7200.0
2010-12-08 11:35:00,99.17,99.25,99.07,99.07,18700.0,57.686,57.7326,57.6279,57.6279,18700.0
2010-12-08 11:40:00,99.07,99.18,99.03,99.18,7400.0,57.6279,57.6919,57.6046,57.6919,7400.0
2010-12-08 11:45:00,99.22,99.3,99.14,99.15,10500.0,57.7151,57.7617,57.6686,57.6744,10500.0
2010-12-08 11:50:00,99.16,99.23,99.13,99.17,8500.0,57.6802,57.7209,57.6628,57.686,8500.0
2010-12-08 11:55:00,99.17,99.19,99.1,99.17,4300.0,57.686,57.6977,57.6453,57.686,4300.0
2010-12-08 12:00:00,99.17,99.22,99.13,99.15,7600.0,57.686,57.7151,57.6628,57.6744,7600.0
2010-12-08 12:05:00,99.14,99.23,99.13,99.15,5000.0,57.6686,57.7209,57.6628,57.6744,5000.0
2010-12-08 12:10:00,99.12,99.18,99.12,99.16,2900.0,57.657,57.6919,57.657,57.6802,2900.0
2010-12-08 12:15:00,99.13,99.14,99.08,99.13,4600.0,57.6628,57.6686,57.6337,57.6628,4600.0
2010-12-08 12:20:00,99.13,99.14,99.09,99.09,5300.0,57.6628,57.6686,57.6395,57.6395,5300.0
2010-12-08 12:25:00,99.09,99.19,99.08,99.12,5600.0,57.6395,57.6977,57.6337,57.657,5600.0
2010-12-08 12:30:00,99.08,99.15,99.04,99.04,4500.0,57.6337,57.6744,57.6104,57.6104,4500.0
2010-12-08 12:35:00,99.05,99.1,99.04,99.08,6000.0,57.6162,57.6453,57.6104,57.6337,6000.0
2010-12-08 12:40:00,99.08,99.08,98.94,98.94,7200.0,57.6337,57.6337,57.5523,57.5523,7200.0
2010-12-08 12:45:00,98.93,98.93,98.64,98.65,10900.0,57.5464,57.5464,57.3777,57.3836,10900.0
2010-12-08 12:50:00,98.64,98.69,98.54,98.54,6600.0,57.3777,57.4068,57.3196,57.3196,6600.0
2010-12-08 12:55:00,98.53,98.57,98.48,98.51,14100.0,57.3138,57.337,57.2847,57.3021,14100.0
2010-12-08 13:00:00,98.51,98.63,98.49,98.6,39800.0,57.3021,57.3719,57.2905,57.3545,39800.0
2010-12-08 13:05:00,98.61,98.64,98.58,98.59,12200.0,57.3603,57.3777,57.3428,57.3487,12200.0
2010-12-08 13:10:00,98.61,98.64,98.59,98.64,31900.0,57.3603,57.3777,57.3487,57.3777,31900.0
2010-12-08 13:15:00,98.64,98.67,98.6,98.66,23600.0,57.3777,57.3952,57.3545,57.3894,23600.0
2010-12-08 13:20:00,98.65,98.74,98.62,98.7,14800.0,57.3836,57.4359,57.3661,57.4126,14800.0
2010-12-08 13:25:00,98.72,98.77,98.62,98.67,25900.0,57.4243,57.4534,57.3661,57.3952,25900.0
2010-12-08 13:30:00,98.66,98.73,98.66,98.7,8000.0,57.3894,57.4301,57.3894,57.4126,8000.0
2010-12-08 13:35:00,98.7,98.75,98.67,98.7,7600.0,57.4126,57.4417,57.3952,57.4126,7600.0
2010-12-08 13:40:00,98.71,98.84,98.7,98.83,12500.0,57.4185,57.4941,57.4126,57.4883,12500.0
2010-12-08 13:45:00,98.84,98.9,98.8,98.83,8200.0,57.4941,57.529,57.4708,57.4883,8200.0
2010-12-08 13:50:00,98.8,98.82,98.63,98.63,3400.0,57.4708,57.4824,57.3719,57.3719,3400.0
2010-12-08 13:55:00,98.63,98.66,98.62,98.63,5600.0,57.3719,57.3894,57.3661,57.3719,5600.0
2010-12-08 14:00:00,98.6,98.61,98.47,98.48,10900.0,57.3545,57.3603,57.2789,57.2847,10900.0
2010-12-08 14:05:00,98.47,98.52,98.45,98.52,14000.0,57.2789,57.3079,57.2672,57.3079,14000.0
2010-12-08 14:10:00,98.5,98.57,98.5,98.53,8500.0,57.2963,57.337,57.2963,57.3138,8500.0
2010-12-08 14:15:00,98.53,98.58,98.52,98.55,14300.0,57.3138,57.3428,57.3079,57.3254,14300.0
2010-12-08 14:20:00,98.56,98.62,98.56,98.58,10900.0,57.3312,57.3661,57.3312,57.3428,10900.0
2010-12-08 14:25:00,98.57,98.57,98.37,98.46,37400.0,57.337,57.337,57.2207,57.273,37400.0
2010-12-08 14:30:00,98.47,98.62,98.47,98.54,36200.0,57.2789,57.3661,57.2789,57.3196,36200.0
2010-12-08 14:35:00,98.52,98.56,98.48,98.5,6800.0,57.3079,57.3312,57.2847,57.2963,6800.0
2010-12-08 14:40:00,98.5,98.59,98.4,98.48,15300.0,57.2963,57.3487,57.2381,57.2847,15300.0
2010-12-08 14:45:00,98.48,98.49,98.34,98.34,8100.0,57.2847,57.2905,57.2032,57.2032,8100.0
2010-12-08 14:50:00,98.29,98.39,98.28,98.38,9300.0,57.1742,57.2323,57.1683,57.2265,9300.0
2010-12-08 14:55:00,98.37,98.37,98.28,98.29,6300.0,57.2207,57.2207,57.1683,57.1742,6300.0
2010-12-08 15:00:00,98.28,98.35,98.18,98.34,16200.0,57.1683,57.2091,57.1102,57.2032,16200.0
2010-12-08 15:05:00,98.32,98.38,98.28,98.38,22300.0,57.1916,57.2265,57.1683,57.2265,22300.0
2010-12-08 15:10:00,98.32,98.34,98.24,98.34,8000.0,57.1916,57.2032,57.1451,57.2032,8000.0
2010-12-08 15:15:00,98.32,98.32,98.19,98.21,7300.0,57.1916,57.1916,57.116,57.1276,7300.0
2010-12-08 15:20:00,98.21,98.21,98.1,98.13,14500.0,57.1276,57.1276,57.0636,57.0811,14500.0
2010-12-08 15:25:00,98.14,98.19,98.02,98.03,8000.0,57.0869,57.116,57.0171,57.0229,8000.0
2010-12-08 15:30:00,98.03,98.24,98.01,98.24,25000.0,57.0229,57.1451,57.0113,57.1451,25000.0
2010-12-08 15:35:00,98.24,98.25,98.18,98.18,10300.0,57.1451,57.1509,57.1102,57.1102,10300.0
2010-12-08 15:40:00,98.17,98.33,98.17,98.28,33700.0,57.1044,57.1974,57.1044,57.1683,33700.0
2010-12-08 15:45:00,98.28,98.6,98.27,98.59,29800.0,57.1683,57.3545,57.1625,57.3487,29800.0
2010-12-08 15:50:00,98.59,98.62,98.49,98.51,28700.0,57.3487,57.3661,57.2905,57.3021,28700.0
2010-12-08 15:55:00,98.55,98.71,98.52,98.66,68400.0,57.3254,57.4185,57.3079,57.3894,68400.0
2010-12-09 09:30:00,99.27,99.48,99.0,99.17,21200.0,57.7442,57.8664,57.5872,57.686,21200.0
2010-12-09 09:35:00,99.05,99.23,99.0,99.04,9800.0,57.6162,57.7209,57.5872,57.6104,9800.0
2010-12-09 09:40:00,99.04,99.16,98.97,99.14,7900.0,57.6104,57.6802,57.5697,57.6686,7900.0
2010-12-09 09:45:00,99.13,99.27,99.08,99.19,12800.0,57.6628,57.7442,57.6337,57.6977,12800.0
2010-12-09 09:50:00,99.15,99.43,99.13,99.34,16700.0,57.6744,57.8373,57.6628,57.7849,16700.0
2010-12-09 09:55:00,99.39,99.54,99.36,99.42,3900.0,57.814,57.9013,57.7966,57.8315,3900.0
2010-12-09 10:00:00,99.42,99.42,99.14,99.14,8300.0,57.8315,57.8315,57.6686,57.6686,8300.0
2010-12-09 10:05:00,99.11,99.13,99.03,99.13,6800.0,57.6511,57.6628,57.6046,57.6628,6800.0
2010-12-09 10:10:00,99.1,99.22,99.07,99.18,5800.0,57.6453,57.7151,57.6279,57.6919,5800.0
2010-12-09 10:15:00,99.2,99.27,99.05,99.05,8300.0,57.7035,57.7442,57.6162,57.6162,8300.0
2010-12-09 10:20:00,99.05,99.07,98.98,99.02,10100.0,57.6162,57.6279,57.5755,57.5988,10100.0
2010-12-09 10:25:00,98.99,99.14,98.94,99.13,6500.0,57.5813,57.6686,57.5523,57.6628,6500.0
2010-12-09 10:30:00,99.11,99.33,99.11,99.33,12200.0,57.6511,57.7791,57.6511,57.7791,12200.0
2010-12-09 10:35:00,99.33,99.43,99.28,99.38,13200.0,57.7791,57.8373,57.75,57.8082,13200.0
2010-12-09 10:40:00,99.36,99.38,99.12,99.18,10700.0,57.7966,57.8082,57.657,57.6919,10700.0
2010-12-09 10:45:00,99.15,99.16,98.95,98.97,8900.0,57.6744,57.6802,57.5581,57.5697,8900.0
2010-12-09 10:50:00,98.97,98.98,98.87,98.89,9000.0,57.5697,57.5755,57.5115,57.5232,9000.0
2010-12-09 10:55:00,98.92,98.95,98.77,98.95,10400.0,57.5406,57.5581,57.4534,57.5581,10400.0
2010-12-09 11:00:00,98.95,99.07,98.94,98.98,5700.0,57.5581,57.6279,57.5523,57.5755,5700.0
2010-12-09 11:05:00,98.97,99.15,98.92,99.15,9200.0,57.5697,57.6744,57.5406,57.6744,9200.0
2010-12-09 11:10:00,99.15,99.28,99.15,99.19,7000.0,57.6744,57.75,57.6744,57.6977,7000.0
2010-12-09 11:15:00,99.17,99.19,99.1,99.13,2300.0,57.686,57.6977,57.6453,57.6628,2300.0
2010-12-09 11:20:00,99.13,99.16,99.01,99.07,5000.0,57.6628,57.6802,57.593,57.6279,5000.0
2010-12-09 11:25:00,99.08,99.21,99.07,99.15,5600.0,57.6337,57.7093,57.6279,57.6744,5600.0
2010-12-09 11:30:00,99.19,99.19,98.99,99.04,6600.0,57.6977,57.6977,57.5813,57.6104,6600.0
2010-12-09 11:35:00,99.03,99.15,99.02,99.07,9700.0,57.6046,57.6744,57.5988,57.6279,9700.0
2010-12-09 11:40:00,99.08,99.08,98.95,98.95,5500.0,57.6337,57.6337,57.5581,57.5581,5500.0
2010-12-09 11:45:00,98.95,98.96,98.83,98.83,5100.0,57.5581,57.5639,57.4883,57.4883,5100.0
2010-12-09 11:50:00,98.83,99.02,98.8,99.0,6800.0,57.4883,57.5988,57.4708,57.5872,6800.0
2010-12-09 11:55:00,99.01,99.03,98.87,98.97,8100.0,57.593,57.6046,57.5115,57.5697,8100.0
2010-12-09 12:00:00,99.02,99.08,98.99,99.08,8000.0,57.5988,57.6337,57.5813,57.6337,8000.0
2010-12-09 12:05:00,99.09,99.09,99.0,99.02,4000.0,57.6395,57.6395,57.5872,57.5988,4000.0
2010-12-09 12:10:00,99.03,99.06,98.99,99.03,4700.0,57.6046,57.6221,57.5813,57.6046,4700.0
2010-12-09 12:15:00,99.01,99.03,98.94,98.94,62800.0,57.593,57.6046,57.5523,57.5523,62800.0
2010-12-09 12:20:00,98.94,98.96,98.89,98.94,8300.0,57.5523,57.5639,57.5232,57.5523,8300.0
2010-12-09 12:25:00,98.94,98.99,98.88,98.89,7700.0,57.5523,57.5813,57.5173,57.5232,7700.0
2010-12-09 12:30:00,98.89,98.89,98.8,98.8,9300.0,57.5232,57.5232,57.4708,57.4708,9300.0
2010-12-09 12:35:00,98.83,98.88,98.76,98.86,6600.0,57.4883,57.5173,57.4475,57.5057,6600.0
2010-12-09 12:40:00,98.86,98.96,98.86,98.9,5900.0,57.5057,57.5639,57.5057,57.529,5900.0
2010-12-09 12:45:00,98.89,98.92,98.86,98.92,8400.0,57.5232,57.5406,57.5057,57.5406,8400.0
2010-12-09 12:50:00,98.92,99.04,98.89,99.03,9900.0,57.5406,57.6104,57.5232,57.6046,9900.0
2010-12-09 12:55:00,99.04,99.1,99.02,99.1,9100.0,57.6104,57.6453,57.5988,57.6453,9100.0
2010-12-09 13:00:00,99.09,99.17,99.05,99.14,9700.0,57.6395,57.686,57.6162,57.6686,9700.0
2010-12-09 13:05:00,99.15,99.24,99.1,99.24,5500.0,57.6744,57.7268,57.6453,57.7268,5500.0
2010-12-09 13:10:00,99.25,99.28,99.21,99.25,10200.0,57.7326,57.75,57.7093,57.7326,10200.0
2010-12-09 13:15:00,99.25,99.38,99.16,99.16,21000.0,57.7326,57.8082,57.6802,57.6802,21000.0
2010-12-09 13:20:00,99.15,99.15,99.01,99.01,17100.0,57.6744,57.6744,57.593,57.593,17100.0
2010-12-09 13:25:00,99.02,99.05,99.0,99.02,3600.0,57.5988,57.6162,57.5872,57.5988,3600.0
2010-12-09 13:30:00,99.03,99.04,98.91,98.91,3800.0,57.6046,57.6104,57.5348,57.5348,3800.0
2010-12-09 13:35:00,98.9,99.04,98.88,99.04,16400.0,57.529,57.6104,57.5173,57.6104,16400.0
2010-12-09 13:40:00,99.07,99.07,98.87,98.92,10500.0,57.6279,57.6279,57.5115,57.5406,10500.0
2010-12-09 13:45:00,98.92,98.93,98.84,98.91,9800.0,57.5406,57.5464,57.4941,57.5348,9800.0
2010-12-09 13:50:00,98.89,98.91,98.8,98.84,5900.0,57.5232,57.5348,57.4708,57.4941,5900.0
2010-12-09 13:55:00,98.85,98.93,98.81,98.92,8900.0,57.4999,57.5464,57.4766,57.5406,8900.0
2010-12-09 14:00:00,98.92,99.0,98.9,99.0,4800.0,57.5406,57.5872,57.529,57.5872,4800.0
2010-12-09 14:05:00,99.0,99.01,98.87,98.97,6800.0,57.5872,57.593,57.5115,57.5697,6800.0
2010-12-09 14:10:00,98.94,98.96,98.87,98.92,8000.0,57.5523,57.5639,57.5115,57.5406,8000.0
2010-12-09 14:15:00,98.91,98.91,98.83,98.88,6900.0,57.5348,57.5348,57.4883,57.5173,6900.0
2010-12-09 14:20:00,98.87,99.01,98.84,99.0,18700.0,57.5115,57.593,57.4941,57.5872,18700.0
2010-12-09 14:25:00,98.99,99.02,98.92,98.92,12100.0,57.5813,57.5988,57.5406,57.5406,12100.0
2010-12-09 14:30:00,98.93,98.95,98.89,98.9,30900.0,57.5464,57.5581,57.5232,57.529,30900.0
2010-12-09 14:35:00,98.91,99.01,98.88,99.01,11800.0,57.5348,57.593,57.5173,57.593,11800.0
2010-12-09 14:40:00,99.01,99.11,99.01,99.01,48900.0,57.593,57.6511,57.593,57.593,48900.0
2010-12-09 14:45:00,99.01,99.03,98.9,98.91,10300.0,57.593,57.6046,57.529,57.5348,10300.0
2010-12-09 14:50:00,98.89,99.0,98.85,98.99,12100.0,57.5232,57.5872,57.4999,57.5813,12100.0
2010-12-09 14:55:00,99.0,99.03,98.96,99.03,14800.0,57.5872,57.6046,57.5639,57.6046,14800.0
2010-12-09 15:00:00,99.01,99.03,98.91,99.01,12500.0,57.593,57.6046,57.5348,57.593,12500.0
2010-12-09 15:05:00,98.98,99.02,98.95,98.99,7200.0,57.5755,57.5988,57.5581,57.5813,7200.0
2010-12-09 15:10:00,98.98,98.99,98.91,98.95,9300.0,57.5755,57.5813,57.5348,57.5581,9300.0
2010-12-09 15:15:00,98.95,99.06,98.92,99.0,21400.0,57.5581,57.6221,57.5406,57.5872,21400.0
2010-12-09 15:20:00,98.98,99.01,98.91,98.91,11600.0,57.5755,57.593,57.5348,57.5348,11600.0
2010-12-09 15:25:00,98.91,98.96,98.85,98.88,10600.0,57.5348,57.5639,57.4999,57.5173,10600.0
2010-12-09 15:30:00,98.9,98.92,98.8,98.8,9700.0,57.529,57.5406,57.4708,57.4708,9700.0
2010-12-09 15:35:00,98.8,98.82,98.74,98.8,18400.0,57.4708,57.4824,57.4359,57.4708,18400.0
2010-12-09 15:40:00,98.77,99.1,98.77,99.03,25500.0,57.4534,57.6453,57.4534,57.6046,25500.0
2010-12-09 15:45:00,99.06,99.24,98.98,99.0,55800.0,57.6221,57.7268,57.5755,57.5872,55800.0
2010-12-09 15:50:00,98.99,99.04,98.98,99.0,35700.0,57.5813,57.6104,57.5755,57.5872,35700.0
2010-12-09 15:55:00,99.0,99.05,98.84,98.92,122900.0,57.5872,57.6162,57.4941,57.5406,122900.0
2010-12-10 09:30:00,99.29,99.45,99.24,99.25,10700.0,57.7558,57.8489,57.7268,57.7326,10700.0
2010-12-10 09:35:00,99.28,99.39,99.1,99.39,8400.0,57.75,57.814,57.6453,57.814,8400.0
2010-12-10 09:40:00,99.44,99.5,99.32,99.36,3500.0,57.8431,57.878,57.7733,57.7966,3500.0
2010-12-10 09:45:00,99.36,99.41,99.27,99.27,7600.0,57.7966,57.8256,57.7442,57.7442,7600.0
2010-12-10 09:50:00,99.26,99.43,99.26,99.42,10000.0,57.7384,57.8373,57.7384,57.8315,10000.0
2010-12-10 09:55:00,99.44,99.44,99.29,99.29,7700.0,57.8431,57.8431,57.7558,57.7558,7700.0
2010-12-10 10:00:00,99.32,99.39,99.17,99.2,8200.0,57.7733,57.814,57.686,57.7035,8200.0
2010-12-10 10:05:00,99.17,99.32,99.1,99.28,14600.0,57.686,57.7733,57.6453,57.75,14600.0
2010-12-10 10:10:00,99.26,99.38,99.25,99.38,6300.0,57.7384,57.8082,57.7326,57.8082,6300.0
2010-12-10 10:15:00,99.35,99.48,99.29,99.47,16900.0,57.7907,57.8664,57.7558,57.8605,16900.0
2010-12-10 10:20:00,99.45,99.51,99.4,99.46,5700.0,57.8489,57.8838,57.8198,57.8547,5700.0
2010-12-10 10:25:00,99.49,99.59,99.44,99.55,4600.0,57.8722,57.9303,57.8431,57.9071,4600.0
2010-12-10 10:30:00,99.55,99.69,99.52,99.69,8100.0,57.9071,57.9885,57.8896,57.9885,8100.0
2010-12-10 10:35:00,99.68,99.69,99.52,99.54,6200.0,57.9827,57.9885,57.8896,57.9013,6200.0
2010-12-10 10:40:00,99.53,99.66,99.52,99.6,5700.0,57.8954,57.9711,57.8896,57.9362,5700.0
2010-12-10 10:45:00,99.6,99.67,99.48,99.53,7700.0,57.9362,57.9769,57.8664,57.8954,7700.0
2010-12-10 10:50:00,99.51,99.59,99.48,99.58,7200.0,57.8838,57.9303,57.8664,57.9245,7200.0
2010-12-10 10:55:00,99.57,99.63,99.55,99.58,4800.0,57.9187,57.9536,57.9071,57.9245,4800.0
2010-12-10 11:00:00,99.53,99.56,99.53,99.56,2200.0,57.8954,57.9129,57.8954,57.9129,2200.0
2010-12-10 11:05:00,99.56,99.63,99.51,99.51,5900.0,57.9129,57.9536,57.8838,57.8838,5900.0
2010-12-10 11:10:00,99.54,99.65,99.54,99.64,5700.0,57.9013,57.9652,57.9013,57.9594,5700.0
2010-12-10 11:15:00,99.61,99.72,99.56,99.71,8200.0,57.942,58.006,57.9129,58.0002,8200.0
2010-12-10 11:20:00,99.72,99.79,99.56,99.61,12000.0,58.006,58.0467,57.9129,57.942,12000.0
2010-12-10 11:25:00,99.64,99.78,99.63,99.78,8900.0,57.9594,58.0409,57.9536,58.0409,8900.0
2010-12-10 11:30:00,99.78,99.93,99.77,99.93,8600.0,58.0409,58.1281,58.0351,58.1281,8600.0
2010-12-10 11:35:00,99.94,99.97,99.93,99.95,8100.0,58.1339,58.1514,58.1281,58.1398,8100.0
2010-12-10 11:40:00,99.96,99.99,99.94,99.96,3300.0,58.1456,58.163,58.1339,58.1456,3300.0
2010-12-10 11:45:00,99.96,100.0,99.95,99.99,10300.0,58.1456,58.1688,58.1398,58.163,10300.0
2010-12-10 11:50:00,99.98,99.99,99.94,99.97,4200.0,58.1572,58.163,58.1339,58.1514,4200.0
2010-12-10 11:55:00,99.96,100.0,99.91,99.96,4300.0,58.1456,58.1688,58.1165,58.1456,4300.0
2010-12-10 12:00:00,99.95,99.99,99.91,99.99,6300.0,58.1398,58.163,58.1165,58.163,6300.0
2010-12-10 12:05:00,99.96,100.17,99.96,100.16,18900.0,58.1456,58.2677,58.1456,58.2619,18900.0
2010-12-10 12:10:00,100.16,100.2,100.14,100.16,6400.0,58.2619,58.2852,58.2503,58.2619,6400.0
2010-12-10 12:15:00,100.14,100.15,99.98,99.99,11900.0,58.2503,58.2561,58.1572,58.163,11900.0
2010-12-10 12:20:00,99.99,100.0,99.92,99.92,5900.0,58.163,58.1688,58.1223,58.1223,5900.0
2010-12-10 12:25:00,99.9,99.95,99.88,99.95,1700.0,58.1107,58.1398,58.099,58.1398,1700.0
2010-12-10 12:30:00,99.93,99.98,99.9,99.9,8800.0,58.1281,58.1572,58.1107,58.1107,8800.0
2010-12-10 12:35:00,99.89,99.99,99.88,99.98,4000.0,58.1049,58.163,58.099,58.1572,4000.0
2010-12-10 12:40:00,99.99,100.0,99.95,99.96,5300.0,58.163,58.1688,58.1398,58.1456,5300.0
2010-12-10 12:45:00,99.96,99.99,99.87,99.95,3700.0,58.1456,58.163,58.0932,58.1398,3700.0
2010-12-10 12:50:00,99.94,100.04,99.92,100.01,22700.0,58.1339,58.1921,58.1223,58.1747,22700.0
2010-12-10 12:55:00,99.99,100.03,99.92,100.0,5200.0,58.163,58.1863,58.1223,58.1688,5200.0
2010-12-10 13:00:00,99.99,100.08,99.99,100.08,3100.0,58.163,58.2154,58.163,58.2154,3100.0
2010-12-10 13:05:00,100.04,100.08,99.97,100.08,4000.0,58.1921,58.2154,58.1514,58.2154,4000.0
2010-12-10 13:10:00,100.08,100.19,100.05,100.19,4500.0,58.2154,58.2794,58.1979,58.2794,4500.0
2010-12-10 13:15:00,100.14,100.19,100.14,100.16,5300.0,58.2503,58.2794,58.2503,58.2619,5300.0
2010-12-10 13:20:00,100.13,100.27,100.13,100.27,6500.0,58.2445,58.3259,58.2445,58.3259,6500.0
2010-12-10 13:25:00,100.27,100.27,100.15,100.19,6000.0,58.3259,58.3259,58.2561,58.2794,6000.0
2010-12-10 13:30:00,100.19,100.24,100.17,100.24,5000.0,58.2794,58.3084,58.2677,58.3084,5000.0
2010-12-10 13:35:00,100.23,100.39,100.21,100.33,7800.0,58.3026,58.3957,58.291,58.3608,7800.0
2010-12-10 13:40:00,100.34,100.37,100.3,100.3,4800.0,58.3666,58.3841,58.3433,58.3433,4800.0
2010-12-10 13:45:00,100.29,100.41,100.29,100.4,4600.0,58.3375,58.4073,58.3375,58.4015,4600.0
2010-12-10 13:50:00,100.4,100.53,100.4,100.51,8300.0,58.4015,58.4771,58.4015,58.4655,8300.0
2010-12-10 13:55:00,100.47,100.58,100.47,100.55,4100.0,58.4422,58.5062,58.4422,58.4888,4100.0
2010-12-10 14:00:00,100.55,100.57,100.41,100.42,6700.0,58.4888,58.5004,58.4073,58.4131,6700.0
2010-12-10 14:05:00,100.45,100.52,100.42,100.52,10700.0,58.4306,58.4713,58.4131,58.4713,10700.0
2010-12-10 14:10:00,100.52,100.56,100.43,100.47,12500.0,58.4713,58.4946,58.419,58.4422,12500.0
2010-12-10 14:15:00,100.48,100.51,100.44,100.48,7100.0,58.4481,58.4655,58.4248,58.4481,7100.0
2010-12-10 14:20:00,100.49,100.52,100.45,100.5,6300.0,58.4539,58.4713,58.4306,58.4597,6300.0
2010-12-10 14:25:00,100.51,100.51,100.34,100.34,9600.0,58.4655,58.4655,58.3666,58.3666,9600.0
2010-12-10 14:30:00,100.36,100.51,100.35,100.5,15800.0,58.3782,58.4655,58.3724,58.4597,15800.0
2010-12-10 14:35:00,100.5,100.56,100.46,100.53,8400.0,58.4597,58.4946,58.4364,58.4771,8400.0
2010-12-10 14:40:00,100.53,100.55,100.46,100.46,7500.0,58.4771,58.4888,58.4364,58.4364,7500.0
2010-12-10 14:45:00,100.46,100.46,100.35,100.4,6500.0,58.4364,58.4364,58.3724,58.4015,6500.0
2010-12-10 14:50:00,100.41,100.45,100.35,100.35,3300.0,58.4073,58.4306,58.3724,58.3724,3300.0
2010-12-10 14:55:00,100.36,100.42,100.34,100.35,7900.0,58.3782,58.4131,58.3666,58.3724,7900.0
2010-12-10 15:00:00,100.35,100.4,100.3,100.33,31100.0,58.3724,58.4015,58.3433,58.3608,31100.0
2010-12-10 15:05:00,100.35,100.36,100.31,100.31,4900.0,58.3724,58.3782,58.3492,58.3492,4900.0
2010-12-10 15:10:00,100.31,100.32,100.27,100.29,5200.0,58.3492,58.355,58.3259,58.3375,5200.0
2010-12-10 15:15:00,100.28,100.32,100.24,100.25,8500.0,58.3317,58.355,58.3084,58.3143,8500.0
2010-12-10 15:20:00,100.25,100.36,100.23,100.34,11700.0,58.3143,58.3782,58.3026,58.3666,11700.0
2010-12-10 15:25:00,100.34,100.45,100.33,100.43,14800.0,58.3666,58.4306,58.3608,58.419,14800.0
2010-12-10 15:30:00,100.44,100.47,100.36,100.43,16900.0,58.4248,58.4422,58.3782,58.419,16900.0
2010-12-10 15:35:00,100.41,100.45,100.36,100.39,14800.0,58.4073,58.4306,58.3782,58.3957,14800.0
2010-12-10 15:40:00,100.39,100.52,100.33,100.52,19000.0,58.3957,58.4713,58.3608,58.4713,19000.0
2010-12-10 15:45:00,100.52,100.57,100.4,100.5,24500.0,58.4713,58.5004,58.4015,58.4597,24500.0
2010-12-10 15:50:00,100.48,100.54,100.43,100.53,27800.0,58.4481,58.483,58.419,58.4771,27800.0
2010-12-10 15:55:00,100.52,100.6,100.37,100.42,86700.0,58.4713,58.5179,58.3841,58.4131,86700.0
2010-12-13 09:30:00,98.99,99.64,98.65,99.11,46900.0,58.0451,58.4262,57.8457,58.1155,46900.0
2010-12-13 09:35:00,99.11,99.26,98.83,99.09,31000.0,58.1155,58.2034,57.9513,58.1037,31000.0
2010-12-13 09:40:00,99.04,99.28,98.9,99.28,18100.0,58.0744,58.2151,57.9923,58.2151,18100.0
2010-12-13 09:45:00,99.32,99.36,99.23,99.31,18900.0,58.2386,58.2621,58.1858,58.2327,18900.0
2010-12-13 09:50:00,99.34,99.78,99.29,99.66,23700.0,58.2503,58.5083,58.221,58.438,23700.0
2010-12-13 09:55:00,99.58,99.68,99.44,99.53,14500.0,58.3911,58.4497,58.309,58.3617,14500.0
2010-12-13 10:00:00,99.51,99.61,99.44,99.59,10800.0,58.35,58.4086,58.309,58.3969,10800.0
2010-12-13 10:05:00,99.55,99.55,99.31,99.33,7500.0,58.3735,58.3735,58.2327,58.2445,7500.0
2010-12-13 10:10:00,99.33,99.42,99.25,99.41,15800.0,58.2445,58.2972,58.1975,58.2914,15800.0
2010-12-13 10:15:00,99.42,99.51,99.38,99.42,18300.0,58.2972,58.35,58.2738,58.2972,18300.0
2010-12-13 10:20:00,99.39,99.49,99.37,99.38,5900.0,58.2796,58.3383,58.2679,58.2738,5900.0
2010-12-13 10:25:00,99.38,99.5,99.38,99.42,16800.0,58.2738,58.3441,58.2738,58.2972,16800.0
2010-12-13 10:30:00,99.41,99.43,99.21,99.26,16500.0,58.2914,58.3031,58.1741,58.2034,16500.0
2010-12-13 10:35:00,99.22,99.36,99.22,99.27,6900.0,58.18,58.2621,58.18,58.2093,6900.0
2010-12-13 10:40:00,99.27,99.33,99.17,99.23,9300.0,58.2093,58.2445,58.1506,58.1858,9300.0
2010-12-13 10:45:00,99.29,99.37,99.26,99.37,16800.0,58.221,58.2679,58.2034,58.2679,16800.0
2010-12-13 10:50:00,99.32,99.44,99.32,99.44,3900.0,58.2386,58.309,58.2386,58.309,3900.0
2010-12-13 10:55:00,99.45,99.52,99.44,99.44,7900.0,58.3148,58.3559,58.309,58.309,7900.0
2010-12-13 11:00:00,99.42,99.44,99.32,99.37,8800.0,58.2972,58.309,58.2386,58.2679,8800.0
2010-12-13 11:05:00,99.38,99.41,99.32,99.36,7100.0,58.2738,58.2914,58.2386,58.2621,7100.0
2010-12-13 11:10:00,99.37,99.41,99.3,99.36,15300.0,58.2679,58.2914,58.2269,58.2621,15300.0
2010-12-13 11:15:00,99.34,99.38,99.3,99.37,6400.0,58.2503,58.2738,58.2269,58.2679,6400.0
2010-12-13 11:20:00,99.36,99.41,99.31,99.33,8800.0,58.2621,58.2914,58.2327,58.2445,8800.0
2010-12-13 11:25:00,99.34,99.4,99.3,99.32,13600.0,58.2503,58.2855,58.2269,58.2386,13600.0
2010-12-13 11:30:00,99.32,99.45,99.3,99.45,14200.0,58.2386,58.3148,58.2269,58.3148,14200.0
2010-12-13 11:35:00,99.46,99.58,99.46,99.58,6700.0,58.3207,58.3911,58.3207,58.3911,6700.0
2010-12-13 11:40:00,99.58,99.63,99.57,99.6,8400.0,58.3911,58.4204,58.3852,58.4028,8400.0
2010-12-13 11:45:00,99.6,99.63,99.58,99.6,10000.0,58.4028,58.4204,58.3911,58.4028,10000.0
2010-12-13 11:50:00,99.6,99.69,99.6,99.67,7800.0,58.4028,58.4556,58.4028,58.4438,7800.0
2010-12-13 11:55:00,99.68,99.71,99.66,99.68,6200.0,58.4497,58.4673,58.438,58.4497,6200.0
2010-12-13 12:00:00,99.68,99.85,99.68,99.82,14200.0,58.4497,58.5494,58.4497,58.5318,14200.0
2010-12-13 12:05:00,99.83,99.84,99.72,99.73,5500.0,58.5376,58.5435,58.4731,58.479,5500.0
2010-12-13 12:10:00,99.74,99.83,99.72,99.83,9600.0,58.4849,58.5376,58.4731,58.5376,9600.0
2010-12-13 12:15:00,99.84,99.95,99.84,99.87,21200.0,58.5435,58.608,58.5435,58.5611,21200.0
2010-12-13 12:20:00,99.87,99.94,99.86,99.93,6100.0,58.5611,58.6021,58.5552,58.5963,6100.0
2010-12-13 12:25:00,99.93,100.02,99.92,100.02,10200.0,58.5963,58.6491,58.5904,58.6491,10200.0
2010-12-13 12:30:00,100.02,100.08,99.99,100.06,12500.0,58.6491,58.6842,58.6315,58.6725,12500.0
2010-12-13 12:35:00,100.06,100.16,100.06,100.14,10300.0,58.6725,58.7311,58.6725,58.7194,10300.0
2010-12-13 12:40:00,100.1,100.1,99.9,99.9,11600.0,58.696,58.696,58.5787,58.5787,11600.0
2010-12-13 12:45:00,99.92,99.93,99.79,99.92,11800.0,58.5904,58.5963,58.5142,58.5904,11800.0
2010-12-13 12:50:00,99.93,100.09,99.92,100.01,10900.0,58.5963,58.6901,58.5904,58.6432,10900.0
2010-12-13 12:55:00,100.03,100.06,99.95,99.95,7300.0,58.6549,58.6725,58.608,58.608,7300.0
2010-12-13 13:00:00,99.97,99.97,99.79,99.79,9000.0,58.6197,58.6197,58.5142,58.5142,9000.0
2010-12-13 13:05:00,99.8,99.85,99.79,99.81,4700.0,58.5201,58.5494,58.5142,58.5259,4700.0
2010-12-13 13:10:00,99.82,99.87,99.77,99.83,5000.0,58.5318,58.5611,58.5025,58.5376,5000.0
2010-12-13 13:15:00,99.83,99.87,99.79,99.83,4800.0,58.5376,58.5611,58.5142,58.5376,4800.0
2010-12-13 13:20:00,99.82,99.82,99.76,99.81,5200.0,58.5318,58.5318,58.4966,58.5259,5200.0
2010-12-13 13:25:00,99.82,99.88,99.77,99.8,15700.0,58.5318,58.567,58.5025,58.5201,15700.0
2010-12-13 13:30:00,99.79,99.94,99.77,99.94,7800.0,58.5142,58.6021,58.5025,58.6021,7800.0
2010-12-13 13:35:00,99.91,99.93,99.84,99.93,4900.0,58.5846,58.5963,58.5435,58.5963,4900.0
2010-12-13 13:40:00,99.93,100.0,99.93,99.95,5800.0,58.5963,58.6373,58.5963,58.608,5800.0
2010-12-13 13:45:00,99.95,100.0,99.94,100.0,4800.0,58.608,58.6373,58.6021,58.6373,4800.0
2010-12-13 13:50:00,100.0,100.01,99.93,100.0,6600.0,58.6373,58.6432,58.5963,58.6373,6600.0
2010-12-13 13:55:00,100.0,100.12,99.99,100.06,9900.0,58.6373,58.7077,58.6315,58.6725,9900.0
2010-12-13 14:00:00,100.05,100.08,99.99,100.06,6800.0,58.6666,58.6842,58.6315,58.6725,6800.0
2010-12-13 14:05:00,100.07,100.14,100.07,100.1,6600.0,58.6784,58.7194,58.6784,58.696,6600.0
2010-12-13 14:10:00,100.08,100.11,100.07,100.1,6700.0,58.6842,58.7018,58.6784,58.696,6700.0
2010-12-13 14:15:00,100.09,100.11,99.97,100.01,6100.0,58.6901,58.7018,58.6197,58.6432,6100.0
2010-12-13 14:20:00,100.02,100.05,99.94,100.03,7700.0,58.6491,58.6666,58.6021,58.6549,7700.0
2010-12-13 14:25:00,100.03,100.11,100.01,100.1,8000.0,58.6549,58.7018,58.6432,58.696,8000.0
2010-12-13 14:30:00,100.08,100.1,99.95,99.96,29600.0,58.6842,58.696,58.608,58.6139,29600.0
2010-12-13 14:35:00,99.96,100.01,99.92,99.94,5800.0,58.6139,58.6432,58.5904,58.6021,5800.0
2010-12-13 14:40:00,99.92,100.01,99.92,100.01,4700.0,58.5904,58.6432,58.5904,58.6432,4700.0
2010-12-13 14:45:00,100.03,100.03,99.93,99.93,8600.0,58.6549,58.6549,58.5963,58.5963,8600.0
2010-12-13 14:50:00,99.92,99.92,99.78,99.8,5800.0,58.5904,58.5904,58.5083,58.5201,5800.0
2010-12-13 14:55:00,99.79,99.79,99.71,99.71,9800.0,58.5142,58.5142,58.4673,58.4673,9800.0
2010-12-13 15:00:00,99.72,99.73,99.6,99.62,6800.0,58.4731,58.479,58.4028,58.4145,6800.0
2010-12-13 15:05:00,99.62,99.62,99.43,99.43,11400.0,58.4145,58.4145,58.3031,58.3031,11400.0
2010-12-13 15:10:00,99.42,99.53,99.38,99.48,29400.0,58.2972,58.3617,58.2738,58.3324,29400.0
2010-12-13 15:15:00,99.51,99.61,99.46,99.61,12600.0,58.35,58.4086,58.3207,58.4086,12600.0
2010-12-13 15:20:00,99.6,99.6,99.48,99.51,6100.0,58.4028,58.4028,58.3324,58.35,6100.0
2010-12-13 15:25:00,99.48,99.58,99.45,99.45,22000.0,58.3324,58.3911,58.3148,58.3148,22000.0
2010-12-13 15:30:00,99.45,99.46,99.25,99.3,17600.0,58.3148,58.3207,58.1975,58.2269,17600.0
2010-12-13 15:35:00,99.31,99.39,99.25,99.34,18300.0,58.2327,58.2796,58.1975,58.2503,18300.0
2010-12-13 15:40:00,99.34,99.36,99.2,99.21,11600.0,58.2503,58.2621,58.1682,58.1741,11600.0
2010-12-13 15:45:00,99.21,99.27,99.15,99.22,32100.0,58.1741,58.2093,58.1389,58.18,32100.0
2010-12-13 15:50:00,99.21,99.41,99.18,99.4,43900.0,58.1741,58.2914,58.1565,58.2855,43900.0
2010-12-13 15:55:00,99.37,99.43,99.26,99.34,60200.0,58.2679,58.3031,58.2034,58.2503,60200.0
2010-12-14 09:30:00,99.33,99.99,99.33,99.89,16300.0,58.2445,58.6315,58.2445,58.5728,16300.0
2010-12-14 09:35:00,99.88,100.03,99.76,99.92,3900.0,58.567,58.6549,58.4966,58.5904,3900.0
2010-12-14 09:40:00,99.86,99.93,99.4,99.4,12900.0,58.5552,58.5963,58.2855,58.2855,12900.0
2010-12-14 09:45:00,99.42,99.63,99.42,99.54,9300.0,58.2972,58.4204,58.2972,58.3676,9300.0
2010-12-14 09:50:00,99.47,99.76,99.47,99.68,6600.0,58.3266,58.4966,58.3266,58.4497,6600.0
2010-12-14 09:55:00,99.64,99.79,99.63,99.74,3900.0,58.4262,58.5142,58.4204,58.4849,3900.0
2010-12-14 10:00:00,99.74,100.09,99.74,100.08,9000.0,58.4849,58.6901,58.4849,58.6842,9000.0
2010-12-14 10:05:00,100.07,100.38,100.07,100.38,13800.0,58.6784,58.8602,58.6784,58.8602,13800.0
2010-12-14 10:10:00,100.34,100.37,100.16,100.21,6600.0,58.8367,58.8543,58.7311,58.7605,6600.0
2010-12-14 10:15:00,100.21,100.29,100.21,100.29,3200.0,58.7605,58.8074,58.7605,58.8074,3200.0
2010-12-14 10:20:00,100.31,100.39,100.31,100.38,7100.0,58.8191,58.866,58.8191,58.8602,7100.0
2010-12-14 10:25:00,100.38,100.52,100.32,100.4,18600.0,58.8602,58.9422,58.825,58.8719,18600.0
2010-12-14 10:30:00,100.4,100.5,100.36,100.47,7900.0,58.8719,58.9305,58.8484,58.9129,7900.0
2010-12-14 10:35:00,100.46,100.58,100.44,100.55,6900.0,58.9071,58.9774,58.8953,58.9598,6900.0
2010-12-14 10:40:00,100.53,100.61,100.42,100.56,7400.0,58.9481,58.995,58.8836,58.9657,7400.0
2010-12-14 10:45:00,100.6,100.67,100.37,100.37,7700.0,58.9892,59.0302,58.8543,58.8543,7700.0
2010-12-14 10:50:00,100.4,100.45,100.37,100.45,20900.0,58.8719,58.9012,58.8543,58.9012,20900.0
2010-12-14 10:55:00,100.4,100.49,100.33,100.33,12700.0,58.8719,58.9247,58.8308,58.8308,12700.0
2010-12-14 11:00:00,100.33,100.33,100.1,100.14,9000.0,58.8308,58.8308,58.696,58.7194,9000.0
2010-12-14 11:05:00,100.13,100.33,100.13,100.31,9700.0,58.7136,58.8308,58.7136,58.8191,9700.0
2010-12-14 11:10:00,100.32,100.38,100.27,100.36,5500.0,58.825,58.8602,58.7957,58.8484,5500.0
2010-12-14 11:15:00,100.37,100.47,100.34,100.39,10200.0,58.8543,58.9129,58.8367,58.866,10200.0
2010-12-14 11:20:00,100.38,100.44,100.38,100.41,3800.0,58.8602,58.8953,58.8602,58.8777,3800.0
2010-12-14 11:25:00,100.41,100.47,100.41,100.41,7000.0,58.8777,58.9129,58.8777,58.8777,7000.0
2010-12-14 11:30:00,100.42,100.51,100.41,100.5,5000.0,58.8836,58.9364,58.8777,58.9305,5000.0
2010-12-14 11:35:00,100.5,100.5,100.47,100.49,3600.0,58.9305,58.9305,58.9129,58.9247,3600.0
2010-12-14 11:40:00,100.45,100.68,100.45,100.63,11700.0,58.9012,59.0361,58.9012,59.0067,11700.0
2010-12-14 11:45:00,100.59,100.6,100.51,100.51,1800.0,58.9833,58.9892,58.9364,58.9364,1800.0
2010-12-14 11:50:00,100.51,100.51,100.31,100.32,3500.0,58.9364,58.9364,58.8191,58.825,3500.0
2010-12-14 11:55:00,100.26,100.29,100.19,100.23,2600.0,58.7898,58.8074,58.7487,58.7722,2600.0
2010-12-14 12:00:00,100.2,100.37,100.2,100.37,3300.0,58.7546,58.8543,58.7546,58.8543,3300.0
2010-12-14 12:05:00,100.37,100.52,100.32,100.52,5600.0,58.8543,58.9422,58.825,58.9422,5600.0
2010-12-14 12:10:00,100.46,100.55,100.46,100.55,3700.0,58.9071,58.9598,58.9071,58.9598,3700.0
2010-12-14 12:15:00,100.5,100.61,100.5,100.56,8000.0,58.9305,58.995,58.9305,58.9657,8000.0
2010-12-14 12:20:00,100.5,100.51,100.43,100.43,2100.0,58.9305,58.9364,58.8895,58.8895,2100.0
2010-12-14 12:25:00,100.43,100.43,100.37,100.39,3000.0,58.8895,58.8895,58.8543,58.866,3000.0
2010-12-14 12:30:00,100.39,100.41,100.32,100.34,2700.0,58.866,58.8777,58.825,58.8367,2700.0
2010-12-14 12:35:00,100.35,100.45,100.35,100.43,3100.0,58.8426,58.9012,58.8426,58.8895,3100.0
2010-12-14 12:40:00,100.43,100.45,100.36,100.45,10600.0,58.8895,58.9012,58.8484,58.9012,10600.0
2010-12-14 12:45:00,100.4,100.51,100.35,100.35,7400.0,58.8719,58.9364,58.8426,58.8426,7400.0
2010-12-14 12:50:00,100.34,100.38,100.3,100.31,2800.0,58.8367,58.8602,58.8132,58.8191,2800.0
2010-12-14 12:55:00,100.33,100.33,99.97,99.97,9500.0,58.8308,58.8308,58.6197,58.6197,9500.0
2010-12-14 13:00:00,99.94,99.98,99.87,99.87,9200.0,58.6021,58.6256,58.5611,58.5611,9200.0
2010-12-14 13:05:00,99.89,100.01,99.88,99.98,11000.0,58.5728,58.6432,58.567,58.6256,11000.0
2010-12-14 13:10:00,99.97,100.0,99.92,99.93,6700.0,58.6197,58.6373,58.5904,58.5963,6700.0
2010-12-14 13:15:00,99.9,99.98,99.89,99.9,8200.0,58.5787,58.6256,58.5728,58.5787,8200.0
2010-12-14 13:20:00,99.88,100.01,99.86,99.94,13800.0,58.567,58.6432,58.5552,58.6021,13800.0
2010-12-14 13:25:00,99.93,99.95,99.88,99.88,4900.0,58.5963,58.608,58.567,58.567,4900.0
2010-12-14 13:30:00,99.9,99.9,99.74,99.74,2800.0,58.5787,58.5787,58.4849,58.4849,2800.0
2010-12-14 13:35:00,99.74,99.75,99.71,99.71,4000.0,58.4849,58.4907,58.4673,58.4673,4000.0
2010-12-14 13:40:00,99.73,99.81,99.71,99.76,5200.0,58.479,58.5259,58.4673,58.4966,5200.0
2010-12-14 13:45:00,99.77,99.83,99.73,99.78,4500.0,58.5025,58.5376,58.479,58.5083,4500.0
2010-12-14 13:50:00,99.75,99.91,99.74,99.89,5100.0,58.4907,58.5846,58.4849,58.5728,5100.0
2010-12-14 13:55:00,99.89,99.89,99.81,99.81,4200.0,58.5728,58.5728,58.5259,58.5259,4200.0
2010-12-14 14:00:00,99.82,99.87,99.82,99.84,3300.0,58.5318,58.5611,58.5318,58.5435,3300.0
2010-12-14 14:05:00,99.84,99.86,99.82,99.86,6100.0,58.5435,58.5552,58.5318,58.5552,6100.0
2010-12-14 14:10:00,99.86,99.96,99.81,99.94,8800.0,58.5552,58.6139,58.5259,58.6021,8800.0
2010-12-14 14:15:00,99.92,99.97,99.69,99.86,10400.0,58.5904,58.6197,58.4556,58.5552,10400.0
2010-12-14 14:20:00,99.86,99.91,99.81,99.83,8600.0,58.5552,58.5846,58.5259,58.5376,8600.0
2010-12-14 14:25:00,99.83,99.95,99.74,99.77,9700.0,58.5376,58.608,58.4849,58.5025,9700.0
2010-12-14 14:30:00,99.74,99.87,99.74,99.83,5800.0,58.4849,58.5611,58.4849,58.5376,5800.0
2010-12-14 14:35:00,99.83,99.89,99.8,99.85,5900.0,58.5376,58.5728,58.5201,58.5494,5900.0
2010-12-14 14:40:00,99.85,99.85,99.52,99.56,6700.0,58.5494,58.5494,58.3559,58.3793,6700.0
2010-12-14 14:45:00,99.52,99.63,99.4,99.41,10500.0,58.3559,58.4204,58.2855,58.2914,10500.0
2010-12-14 14:50:00,99.37,99.46,99.32,99.36,3600.0,58.2679,58.3207,58.2386,58.2621,3600.0
2010-12-14 14:55:00,99.33,99.66,99.32,99.59,24000.0,58.2445,58.438,58.2386,58.3969,24000.0
2010-12-14 15:00:00,99.59,99.59,99.45,99.48,8200.0,58.3969,58.3969,58.3148,58.3324,8200.0
2010-12-14 15:05:00,99.48,99.52,99.43,99.46,6800.0,58.3324,58.3559,58.3031,58.3207,6800.0
2010-12-14 15:10:00,99.46,99.46,99.24,99.33,9700.0,58.3207,58.3207,58.1917,58.2445,9700.0
2010-12-14 15:15:00,99.33,99.38,99.26,99.26,8300.0,58.2445,58.2738,58.2034,58.2034,8300.0
2010-12-14 15:20:00,99.2,99.24,98.93,98.99,12800.0,58.1682,58.1917,58.0099,58.0451,12800.0
2010-12-14 15:25:00,98.98,99.16,98.98,99.08,9700.0,58.0392,58.1448,58.0392,58.0979,9700.0
2010-12-14 15:30:00,99.14,99.18,99.04,99.15,18200.0,58.133,58.1565,58.0744,58.1389,18200.0
2010-12-14 15:35:00,99.15,99.17,98.79,98.91,11600.0,58.1389,58.1506,57.9278,57.9982,11600.0
2010-12-14 15:40:00,98.89,98.93,98.79,98.81,13900.0,57.9865,58.0099,57.9278,57.9395,13900.0
2010-12-14 15:45:00,98.82,99.07,98.82,98.84,16700.0,57.9454,58.092,57.9454,57.9571,16700.0
2010-12-14 15:50:00,98.86,99.2,98.84,99.16,23600.0,57.9689,58.1682,57.9571,58.1448,23600.0
2010-12-14 15:55:00,99.16,99.29,99.12,99.22,44600.0,58.1448,58.221,58.1213,58.18,44600.0
2010-12-15 09:30:00,98.96,99.3,98.74,98.98,13900.0,58.0275,58.2269,57.8985,58.0392,13900.0
2010-12-15 09:35:00,99.08,99.08,98.54,98.58,5400.0,58.0979,58.0979,57.7812,57.8047,5400.0
2010-12-15 09:40:00,98.56,98.86,98.41,98.86,8100.0,57.793,57.9689,57.705,57.9689,8100.0
2010-12-15 09:45:00,98.81,99.36,98.81,99.27,8100.0,57.9395,58.2621,57.9395,58.2093,8100.0
2010-12-15 09:50:00,99.22,99.68,99.21,99.68,11600.0,58.18,58.4497,58.1741,58.4497,11600.0
2010-12-15 09:55:00,99.63,99.93,99.53,99.91,24200.0,58.4204,58.5963,58.3617,58.5846,24200.0
2010-12-15 10:00:00,99.92,100.0,99.86,100.0,14400.0,58.5904,58.6373,58.5552,58.6373,14400.0
2010-12-15 10:05:00,100.0,100.04,99.91,99.94,8600.0,58.6373,58.6608,58.5846,58.6021,8600.0
2010-12-15 10:10:00,99.9,100.04,99.88,99.98,9600.0,58.5787,58.6608,58.567,58.6256,9600.0
2010-12-15 10:15:00,99.98,100.01,99.81,99.88,10400.0,58.6256,58.6432,58.5259,58.567,10400.0
2010-12-15 10:20:00,99.85,99.86,99.6,99.6,6700.0,58.5494,58.5552,58.4028,58.4028,6700.0
2010-12-15 10:25:00,99.6,99.6,99.28,99.28,37700.0,58.4028,58.4028,58.2151,58.2151,37700.0
2010-12-15 10:30:00,99.32,99.6,99.27,99.6,13800.0,58.2386,58.4028,58.2093,58.4028,13800.0
2010-12-15 10:35:00,99.59,99.76,99.59,99.61,6900.0,58.3969,58.4966,58.3969,58.4086,6900.0
2010-12-15 10:40:00,99.56,99.64,99.44,99.51,4000.0,58.3793,58.4262,58.309,58.35,4000.0
2010-12-15 10:45:00,99.46,99.49,99.42,99.46,3400.0,58.3207,58.3383,58.2972,58.3207,3400.0
2010-12-15 10:50:00,99.45,99.47,99.36,99.46,2900.0,58.3148,58.3266,58.2621,58.3207,2900.0
2010-12-15 10:55:00,99.43,99.63,99.4,99.63,4400.0,58.3031,58.4204,58.2855,58.4204,4400.0
2010-12-15 11:00:00,99.62,99.89,99.6,99.68,10500.0,58.4145,58.5728,58.4028,58.4497,10500.0
2010-12-15 11:05:00,99.68,99.72,99.47,99.47,5700.0,58.4497,58.4731,58.3266,58.3266,5700.0
2010-12-15 11:10:00,99.45,99.45,99.24,99.28,3000.0,58.3148,58.3148,58.1917,58.2151,3000.0
2010-12-15 11:15:00,99.24,99.24,99.14,99.22,1600.0,58.1917,58.1917,58.133,58.18,1600.0
2010-12-15 11:20:00,99.22,99.27,99.22,99.25,2000.0,58.18,58.2093,58.18,58.1975,2000.0
2010-12-15 11:25:00,99.23,99.31,99.21,99.31,2400.0,58.1858,58.2327,58.1741,58.2327,2400.0
2010-12-15 11:30:00,99.31,99.47,99.3,99.45,7200.0,58.2327,58.3266,58.2269,58.3148,7200.0
2010-12-15 11:35:00,99.42,99.47,99.3,99.32,5600.0,58.2972,58.3266,58.2269,58.2386,5600.0
2010-12-15 11:40:00,99.34,99.45,99.32,99.39,2100.0,58.2503,58.3148,58.2386,58.2796,2100.0
2010-12-15 11:45:00,99.32,99.32,99.16,99.22,1900.0,58.2386,58.2386,58.1448,58.18,1900.0
2010-12-15 11:50:00,99.24,99.25,99.2,99.25,900.0,58.1917,58.1975,58.1682,58.1975,900.0
2010-12-15 11:55:00,99.29,99.31,99.28,99.28,800.0,58.221,58.2327,58.2151,58.2151,800.0
2010-12-15 12:00:00,99.32,99.34,99.32,99.32,500.0,58.2386,58.2503,58.2386,58.2386,500.0
2010-12-15 12:05:00,99.3,99.3,99.25,99.25,1000.0,58.2269,58.2269,58.1975,58.1975,1000.0
2010-12-15 12:10:00,99.25,99.29,99.23,99.28,2000.0,58.1975,58.221,58.1858,58.2151,2000.0
2010-12-15 12:15:00,99.24,99.26,99.22,99.26,2000.0,58.1917,58.2034,58.18,58.2034,2000.0
2010-12-15 12:20:00,99.23,99.27,99.22,99.25,1000.0,58.1858,58.2093,58.18,58.1975,1000.0
2010-12-15 12:25:00,99.23,99.27,99.23,99.27,1700.0,58.1858,58.2093,58.1858,58.2093,1700.0
2010-12-15 12:30:00,99.27,99.33,99.24,99.32,3500.0,58.2093,58.2445,58.1917,58.2386,3500.0
2010-12-15 12:35:00,99.34,99.41,99.33,99.4,3400.0,58.2503,58.2914,58.2445,58.2855,3400.0
2010-12-15 12:40:00,99.41,99.41,99.22,99.22,3500.0,58.2914,58.2914,58.18,58.18,3500.0
2010-12-15 12:45:00,99.22,99.24,98.98,98.99,7000.0,58.18,58.1917,58.0392,58.0451,7000.0
2010-12-15 12:50:00,98.97,98.97,98.78,98.81,4000.0,58.0334,58.0334,57.922,57.9395,4000.0
2010-12-15 12:55:00,98.82,98.93,98.75,98.84,5400.0,57.9454,58.0099,57.9044,57.9571,5400.0
2010-12-15 13:00:00,98.89,98.91,98.8,98.88,3200.0,57.9865,57.9982,57.9337,57.9806,3200.0
2010-12-15 13:05:00,98.92,98.95,98.75,98.75,8300.0,58.004,58.0216,57.9044,57.9044,8300.0
2010-12-15 13:10:00,98.77,99.0,98.73,99.0,10800.0,57.9161,58.051,57.8926,58.051,10800.0
2010-12-15 13:15:00,98.98,99.11,98.98,99.06,10300.0,58.0392,58.1155,58.0392,58.0861,10300.0
2010-12-15 13:20:00,99.01,99.09,99.01,99.08,5300.0,58.0568,58.1037,58.0568,58.0979,5300.0
2010-12-15 13:25:00,99.07,99.23,99.04,99.09,6700.0,58.092,58.1858,58.0744,58.1037,6700.0
2010-12-15 13:30:00,99.09,99.11,99.04,99.05,2500.0,58.1037,58.1155,58.0744,58.0803,2500.0
2010-12-15 13:35:00,99.05,99.06,98.98,98.99,2500.0,58.0803,58.0861,58.0392,58.0451,2500.0
2010-12-15 13:40:00,99.01,99.04,98.97,99.04,1200.0,58.0568,58.0744,58.0334,58.0744,1200.0
2010-12-15 13:45:00,99.04,99.08,99.01,99.01,1900.0,58.0744,58.0979,58.0568,58.0568,1900.0
2010-12-15 13:50:00,99.03,99.09,99.02,99.06,1500.0,58.0685,58.1037,58.0627,58.0861,1500.0
2010-12-15 13:55:00,99.07,99.15,99.06,99.15,1500.0,58.092,58.1389,58.0861,58.1389,1500.0
2010-12-15 14:00:00,99.12,99.15,99.09,99.1,3300.0,58.1213,58.1389,58.1037,58.1096,3300.0
2010-12-15 14:05:00,99.09,99.09,98.95,98.95,2800.0,58.1037,58.1037,58.0216,58.0216,2800.0
2010-12-15 14:10:00,98.94,98.96,98.88,98.93,3100.0,58.0158,58.0275,57.9806,58.0099,3100.0
2010-12-15 14:15:00,98.93,98.93,98.79,98.82,19600.0,58.0099,58.0099,57.9278,57.9454,19600.0
2010-12-15 14:20:00,98.75,98.77,98.58,98.64,3300.0,57.9044,57.9161,57.8047,57.8399,3300.0
2010-12-15 14:25:00,98.61,98.61,98.41,98.45,4200.0,57.8223,57.8223,57.705,57.7285,4200.0
2010-12-15 14:30:00,98.38,98.39,98.14,98.33,20400.0,57.6874,57.6933,57.5467,57.6581,20400.0
2010-12-15 14:35:00,98.33,98.36,98.2,98.36,7800.0,57.6581,57.6757,57.5819,57.6757,7800.0
2010-12-15 14:40:00,98.35,98.49,98.34,98.36,13200.0,57.6698,57.7519,57.6639,57.6757,13200.0
2010-12-15 14:45:00,98.37,98.52,98.36,98.46,3500.0,57.6815,57.7695,57.6757,57.7343,3500.0
2010-12-15 14:50:00,98.45,98.46,98.29,98.3,2400.0,57.7285,57.7343,57.6346,57.6405,2400.0
2010-12-15 14:55:00,98.31,98.31,98.15,98.29,12300.0,57.6464,57.6464,57.5525,57.6346,12300.0
2010-12-15 15:00:00,98.28,98.55,98.25,98.5,11500.0,57.6288,57.7871,57.6112,57.7578,11500.0
2010-12-15 15:05:00,98.51,98.67,98.49,98.63,9200.0,57.7636,57.8575,57.7519,57.834,9200.0
2010-12-15 15:10:00,98.64,98.67,98.48,98.48,9100.0,57.8399,57.8575,57.746,57.746,9100.0
2010-12-15 15:15:00,98.49,98.55,98.46,98.47,5300.0,57.7519,57.7871,57.7343,57.7402,5300.0
2010-12-15 15:20:00,98.47,98.69,98.46,98.69,19900.0,57.7402,57.8692,57.7343,57.8692,19900.0
2010-12-15 15:25:00,98.69,98.85,98.69,98.69,17000.0,57.8692,57.963,57.8692,57.8692,17000.0
2010-12-15 15:30:00,98.66,98.66,98.5,98.51,13800.0,57.8516,57.8516,57.7578,57.7636,13800.0
2010-12-15 15:35:00,98.5,98.75,98.5,98.71,25000.0,57.7578,57.9044,57.7578,57.8809,25000.0
2010-12-15 15:40:00,98.69,98.78,98.65,98.72,26600.0,57.8692,57.922,57.8457,57.8868,26600.0
2010-12-15 15:45:00,98.72,98.72,98.42,98.44,43800.0,57.8868,57.8868,57.7109,57.7226,43800.0
2010-12-15 15:50:00,98.45,98.53,98.32,98.35,31500.0,57.7285,57.7754,57.6522,57.6698,31500.0
2010-12-15 15:55:00,98.34,98.35,98.17,98.29,90300.0,57.6639,57.6698,57.5643,57.6346,90300.0
2010-12-16 09:30:00,98.51,98.73,98.32,98.66,8800.0,57.7636,57.8926,57.6522,57.8516,8800.0
2010-12-16 09:35:00,98.63,98.78,98.44,98.5,4500.0,57.834,57.922,57.7226,57.7578,4500.0
2010-12-16 09:40:00,98.56,98.59,98.07,98.09,11600.0,57.793,57.8105,57.5056,57.5174,11600.0
2010-12-16 09:45:00,98.1,98.19,98.0,98.12,13700.0,57.5232,57.576,57.4646,57.5349,13700.0
2010-12-16 09:50:00,97.96,98.0,97.71,97.9,8400.0,57.4411,57.4646,57.2945,57.4059,8400.0
2010-12-16 09:55:00,97.91,97.91,97.51,97.65,12900.0,57.4118,57.4118,57.1773,57.2594,12900.0
2010-12-16 10:00:00,97.73,97.95,97.35,97.63,22600.0,57.3063,57.4353,57.0834,57.2476,22600.0
2010-12-16 10:05:00,97.61,97.7,97.45,97.49,10500.0,57.2359,57.2887,57.1421,57.1655,10500.0
2010-12-16 10:10:00,97.4,97.59,97.4,97.49,5000.0,57.1128,57.2242,57.1128,57.1655,5000.0
2010-12-16 10:15:00,97.46,97.55,97.34,97.49,16600.0,57.1479,57.2007,57.0776,57.1655,16600.0
2010-12-16 10:20:00,97.46,97.72,97.44,97.7,18200.0,57.1479,57.3004,57.1362,57.2887,18200.0
2010-12-16 10:25:00,97.69,97.74,97.5,97.61,29800.0,57.2828,57.3121,57.1714,57.2359,29800.0
2010-12-16 10:30:00,97.62,97.65,97.45,97.48,6100.0,57.2418,57.2594,57.1421,57.1597,6100.0
2010-12-16 10:35:00,97.44,97.44,97.13,97.22,8700.0,57.1362,57.1362,56.9544,57.0072,8700.0
2010-12-16 10:40:00,97.27,97.39,97.1,97.15,10000.0,57.0365,57.1069,56.9368,56.9662,10000.0
2010-12-16 10:45:00,97.09,97.31,97.08,97.09,12900.0,56.931,57.06,56.9251,56.931,12900.0
2010-12-16 10:50:00,97.11,97.12,97.04,97.07,6600.0,56.9427,56.9486,56.9017,56.9193,6600.0
2010-12-16 10:55:00,97.08,97.16,97.07,97.12,5100.0,56.9251,56.972,56.9193,56.9486,5100.0
2010-12-16 11:00:00,97.14,97.35,97.1,97.31,14200.0,56.9603,57.0834,56.9368,57.06,14200.0
2010-12-16 11:05:00,97.32,97.39,97.24,97.36,5000.0,57.0658,57.1069,57.0189,57.0893,5000.0
2010-12-16 11:10:00,97.43,97.61,97.39,97.47,12100.0,57.1304,57.2359,57.1069,57.1538,12100.0
2010-12-16 11:15:00,97.47,97.63,97.45,97.55,10000.0,57.1538,57.2476,57.1421,57.2007,10000.0
2010-12-16 11:20:00,97.55,97.55,97.42,97.45,5700.0,57.2007,57.2007,57.1245,57.1421,5700.0
2010-12-16 11:25:00,97.47,97.66,97.43,97.62,7400.0,57.1538,57.2652,57.1304,57.2418,7400.0
2010-12-16 11:30:00,97.62,97.76,97.59,97.72,8400.0,57.2418,57.3239,57.2242,57.3004,8400.0
2010-12-16 11:35:00,97.74,97.92,97.74,97.92,5500.0,57.3121,57.4177,57.3121,57.4177,5500.0
2010-12-16 11:40:00,97.91,98.07,97.91,98.01,6100.0,57.4118,57.5056,57.4118,57.4704,6100.0
2010-12-16 11:45:00,98.03,98.04,97.71,97.73,12900.0,57.4822,57.488,57.2945,57.3063,12900.0
2010-12-16 11:50:00,97.72,97.84,97.68,97.7,9800.0,57.3004,57.3708,57.2769,57.2887,9800.0
2010-12-16 11:55:00,97.73,97.73,97.62,97.63,4700.0,57.3063,57.3063,57.2418,57.2476,4700.0
2010-12-16 12:00:00,97.64,97.65,97.53,97.58,9100.0,57.2535,57.2594,57.189,57.2183,9100.0
2010-12-16 12:05:00,97.55,97.68,97.55,97.65,3000.0,57.2007,57.2769,57.2007,57.2594,3000.0
2010-12-16 12:10:00,97.65,97.72,97.57,97.6,10400.0,57.2594,57.3004,57.2124,57.23,10400.0
2010-12-16 12:15:00,97.58,97.6,97.53,97.53,7200.0,57.2183,57.23,57.189,57.189,7200.0
2010-12-16 12:20:00,97.53,97.56,97.51,97.55,3500.0,57.189,57.2066,57.1773,57.2007,3500.0
2010-12-16 12:25:00,97.57,97.57,97.49,97.5,4200.0,57.2124,57.2124,57.1655,57.1714,4200.0
2010-12-16 12:30:00,97.5,97.6,97.5,97.6,2800.0,57.1714,57.23,57.1714,57.23,2800.0
2010-12-16 12:35:00,97.58,97.61,97.57,97.6,1600.0,57.2183,57.2359,57.2124,57.23,1600.0
2010-12-16 12:40:00,97.58,97.63,97.52,97.61,6900.0,57.2183,57.2476,57.1831,57.2359,6900.0
2010-12-16 12:45:00,97.61,97.64,97.55,97.55,4600.0,57.2359,57.2535,57.2007,57.2007,4600.0
2010-12-16 12:50:00,97.56,97.71,97.55,97.71,6100.0,57.2066,57.2945,57.2007,57.2945,6100.0
2010-12-16 12:55:00,97.7,97.77,97.65,97.73,5100.0,57.2887,57.3297,57.2594,57.3063,5100.0
2010-12-16 13:00:00,97.71,97.75,97.6,97.74,7500.0,57.2945,57.318,57.23,57.3121,7500.0
2010-12-16 13:05:00,97.73,97.77,97.55,97.57,6600.0,57.3063,57.3297,57.2007,57.2124,6600.0
2010-12-16 13:10:00,97.56,97.62,97.55,97.59,23200.0,57.2066,57.2418,57.2007,57.2242,23200.0
2010-12-16 13:15:00,97.6,97.68,97.6,97.68,6500.0,57.23,57.2769,57.23,57.2769,6500.0
2010-12-16 13:20:00,97.69,97.72,97.69,97.72,3400.0,57.2828,57.3004,57.2828,57.3004,3400.0
2010-12-16 13:25:00,97.74,97.83,97.67,97.68,6500.0,57.3121,57.3649,57.2711,57.2769,6500.0
2010-12-16 13:30:00,97.65,97.65,97.52,97.53,10300.0,57.2594,57.2594,57.1831,57.189,10300.0
2010-12-16 13:35:00,97.55,97.76,97.55,97.74,7600.0,57.2007,57.3239,57.2007,57.3121,7600.0
2010-12-16 13:40:00,97.74,97.84,97.71,97.71,7100.0,57.3121,57.3708,57.2945,57.2945,7100.0
2010-12-16 13:45:00,97.7,97.71,97.64,97.69,5200.0,57.2887,57.2945,57.2535,57.2828,5200.0
2010-12-16 13:50:00,97.69,97.73,97.64,97.73,2500.0,57.2828,57.3063,57.2535,57.3063,2500.0
2010-12-16 13:55:00,97.72,97.73,97.58,97.58,2600.0,57.3004,57.3063,57.2183,57.2183,2600.0
2010-12-16 14:00:00,97.58,97.6,97.52,97.53,9200.0,57.2183,57.23,57.1831,57.189,9200.0
2010-12-16 14:05:00,97.52,97.54,97.48,97.5,4800.0,57.1831,57.1949,57.1597,57.1714,4800.0
2010-12-16 14:10:00,97.49,97.5,97.4,97.45,5700.0,57.1655,57.1714,57.1128,57.1421,5700.0
2010-12-16 14:15:00,97.42,97.48,97.34,97.37,5600.0,57.1245,57.1597,57.0776,57.0952,5600.0
2010-12-16 14:20:00,97.36,97.41,97.34,97.41,3900.0,57.0893,57.1186,57.0776,57.1186,3900.0
2010-12-16 14:25:00,97.41,97.47,97.41,97.43,3000.0,57.1186,57.1538,57.1186,57.1304,3000.0
2010-12-16 14:30:00,97.44,97.48,97.27,97.27,6200.0,57.1362,57.1597,57.0365,57.0365,6200.0
2010-12-16 14:35:00,97.26,97.36,97.24,97.36,7700.0,57.0307,57.0893,57.0189,57.0893,7700.0
2010-12-16 14:40:00,97.35,97.37,97.3,97.33,5900.0,57.0834,57.0952,57.0541,57.0717,5900.0
2010-12-16 14:45:00,97.31,97.39,97.3,97.39,8300.0,57.06,57.1069,57.0541,57.1069,8300.0
2010-12-16 14:50:00,97.36,97.36,97.23,97.26,9300.0,57.0893,57.0893,57.0131,57.0307,9300.0
2010-12-16 14:55:00,97.26,97.27,97.18,97.19,13600.0,57.0307,57.0365,56.9838,56.9896,13600.0
2010-12-16 15:00:00,97.2,97.51,97.19,97.47,12800.0,56.9955,57.1773,56.9896,57.1538,12800.0
2010-12-16 15:05:00,97.47,97.52,97.47,97.5,6500.0,57.1538,57.1831,57.1538,57.1714,6500.0
2010-12-16 15:10:00,97.53,97.54,97.49,97.5,7700.0,57.189,57.1949,57.1655,57.1714,7700.0
2010-12-16 15:15:00,97.5,97.54,97.48,97.48,13600.0,57.1714,57.1949,57.1597,57.1597,13600.0
2010-12-16 15:20:00,97.5,97.5,97.27,97.31,23100.0,57.1714,57.1714,57.0365,57.06,23100.0
2010-12-16 15:25:00,97.3,97.33,97.28,97.31,8400.0,57.0541,57.0717,57.0424,57.06,8400.0
2010-12-16 15:30:00,97.33,97.4,97.29,97.3,10900.0,57.0717,57.1128,57.0483,57.0541,10900.0
2010-12-16 15:35:00,97.3,97.37,97.3,97.35,21300.0,57.0541,57.0952,57.0541,57.0834,21300.0
2010-12-16 15:40:00,97.37,97.37,97.32,97.34,23900.0,57.0952,57.0952,57.0658,57.0776,23900.0
2010-12-16 15:45:00,97.32,97.32,97.22,97.24,22400.0,57.0658,57.0658,57.0072,57.0189,22400.0
2010-12-16 15:50:00,97.23,97.29,97.22,97.28,22100.0,57.0131,57.0483,57.0072,57.0424,22100.0
2010-12-16 15:55:00,97.28,97.48,97.27,97.46,51800.0,57.0424,57.1597,57.0365,57.1479,51800.0
2010-12-17 09:30:00,97.58,97.94,97.25,97.64,151200.0,57.2183,57.4294,57.0248,57.2535,151200.0
2010-12-17 09:35:00,97.62,97.71,97.22,97.7,7100.0,57.2418,57.2945,57.0072,57.2887,7100.0
2010-12-17 09:40:00,97.69,97.7,97.3,97.65,7300.0,57.2828,57.2887,57.0541,57.2594,7300.0
2010-12-17 09:45:00,97.63,97.65,97.34,97.64,6000.0,57.2476,57.2594,57.0776,57.2535,6000.0
2010-12-17 09:50:00,97.66,97.8,97.6,97.71,10100.0,57.2652,57.3473,57.23,57.2945,10100.0
2010-12-17 09:55:00,97.73,97.75,97.59,97.6,22200.0,57.3063,57.318,57.2242,57.23,22200.0
2010-12-17 10:00:00,97.6,97.73,97.53,97.59,9700.0,57.23,57.3063,57.189,57.2242,9700.0
2010-12-17 10:05:00,97.58,97.76,97.5,97.74,19900.0,57.2183,57.3239,57.1714,57.3121,19900.0
2010-12-17 10:10:00,97.71,97.72,97.68,97.7,4100.0,57.2945,57.3004,57.2769,57.2887,4100.0
2010-12-17 10:15:00,97.71,97.76,97.57,97.62,10600.0,57.2945,57.3239,57.2124,57.2418,10600.0
2010-12-17 10:20:00,97.63,97.7,97.57,97.68,17000.0,57.2476,57.2887,57.2124,57.2769,17000.0
2010-12-17 10:25:00,97.66,97.77,97.65,97.71,6600.0,57.2652,57.3297,57.2594,57.2945,6600.0
2010-12-17 10:30:00,97.71,97.71,97.63,97.65,5700.0,57.2945,57.2945,57.2476,57.2594,5700.0
2010-12-17 10:35:00,97.66,97.76,97.59,97.74,6300.0,57.2652,57.3239,57.2242,57.3121,6300.0
2010-12-17 10:40:00,97.75,97.77,97.7,97.73,4400.0,57.318,57.3297,57.2887,57.3063,4400.0
2010-12-17 10:45:00,97.75,97.76,97.66,97.68,4900.0,57.318,57.3239,57.2652,57.2769,4900.0
2010-12-17 10:50:00,97.69,97.71,97.63,97.67,7700.0,57.2828,57.2945,57.2476,57.2711,7700.0
2010-12-17 10:55:00,97.68,97.74,97.66,97.68,11100.0,57.2769,57.3121,57.2652,57.2769,11100.0
2010-12-17 11:00:00,97.72,97.75,97.63,97.7,12400.0,57.3004,57.318,57.2476,57.2887,12400.0
2010-12-17 11:05:00,97.72,97.75,97.68,97.74,7500.0,57.3004,57.318,57.2769,57.3121,7500.0
2010-12-17 11:10:00,97.75,97.75,97.67,97.68,5500.0,57.318,57.318,57.2711,57.2769,5500.0
2010-12-17 11:15:00,97.68,97.71,97.63,97.66,7400.0,57.2769,57.2945,57.2476,57.2652,7400.0
2010-12-17 11:20:00,97.67,97.72,97.67,97.72,2400.0,57.2711,57.3004,57.2711,57.3004,2400.0
2010-12-17 11:25:00,97.7,97.75,97.68,97.68,14300.0,57.2887,57.318,57.2769,57.2769,14300.0
2010-12-17 11:30:00,97.68,97.77,97.68,97.77,60500.0,57.2769,57.3297,57.2769,57.3297,60500.0
2010-12-17 11:35:00,97.77,97.85,97.77,97.85,4400.0,57.3297,57.3766,57.3297,57.3766,4400.0
2010-12-17 11:40:00,97.87,97.87,97.72,97.73,8400.0,57.3884,57.3884,57.3004,57.3063,8400.0
2010-12-17 11:45:00,97.76,97.77,97.66,97.68,3900.0,57.3239,57.3297,57.2652,57.2769,3900.0
2010-12-17 11:50:00,97.68,97.77,97.61,97.66,6500.0,57.2769,57.3297,57.2359,57.2652,6500.0
2010-12-17 11:55:00,97.67,97.67,97.56,97.6,4500.0,57.2711,57.2711,57.2066,57.23,4500.0
2010-12-17 12:00:00,97.64,97.8,97.61,97.76,6000.0,57.2535,57.3473,57.2359,57.3239,6000.0
2010-12-17 12:05:00,97.8,97.85,97.76,97.84,5000.0,57.3473,57.3766,57.3239,57.3708,5000.0
2010-12-17 12:10:00,97.81,97.92,97.73,97.84,59000.0,57.3532,57.4177,57.3063,57.3708,59000.0
2010-12-17 12:15:00,97.87,97.95,97.87,97.92,6600.0,57.3884,57.4353,57.3884,57.4177,6600.0
2010-12-17 12:20:00,97.92,97.99,97.87,97.97,4200.0,57.4177,57.4587,57.3884,57.447,4200.0
2010-12-17 12:25:00,97.97,98.03,97.97,98.02,3600.0,57.447,57.4822,57.447,57.4763,3600.0
2010-12-17 12:30:00,98.0,98.0,97.94,97.96,3400.0,57.4646,57.4646,57.4294,57.4411,3400.0
2010-12-17 12:35:00,97.95,97.95,97.88,97.9,2800.0,57.4353,57.4353,57.3942,57.4059,2800.0
2010-12-17 12:40:00,97.88,97.99,97.86,97.99,4900.0,57.3942,57.4587,57.3825,57.4587,4900.0
2010-12-17 12:45:00,97.99,98.0,97.93,97.95,11000.0,57.4587,57.4646,57.4235,57.4353,11000.0
2010-12-17 12:50:00,97.98,98.03,97.9,97.95,12400.0,57.4529,57.4822,57.4059,57.4353,12400.0
2010-12-17 12:55:00,97.94,98.1,97.89,98.06,14300.0,57.4294,57.5232,57.4001,57.4998,14300.0
2010-12-17 13:00:00,98.06,98.17,97.98,98.11,4100.0,57.4998,57.5643,57.4529,57.5291,4100.0
2010-12-17 13:05:00,98.12,98.22,98.08,98.22,3400.0,57.5349,57.5936,57.5115,57.5936,3400.0
2010-12-17 13:10:00,98.22,98.35,98.19,98.25,6300.0,57.5936,57.6698,57.576,57.6112,6300.0
2010-12-17 13:15:00,98.2,98.38,98.2,98.34,5400.0,57.5819,57.6874,57.5819,57.6639,5400.0
2010-12-17 13:20:00,98.33,98.36,98.23,98.29,5400.0,57.6581,57.6757,57.5994,57.6346,5400.0
2010-12-17 13:25:00,98.3,98.39,98.3,98.36,5700.0,57.6405,57.6933,57.6405,57.6757,5700.0
2010-12-17 13:30:00,98.35,98.4,98.32,98.36,2700.0,57.6698,57.6991,57.6522,57.6757,2700.0
2010-12-17 13:35:00,98.33,98.42,98.32,98.36,5700.0,57.6581,57.7109,57.6522,57.6757,5700.0
2010-12-17 13:40:00,98.37,98.45,98.37,98.43,3500.0,57.6815,57.7285,57.6815,57.7167,3500.0
2010-12-17 13:45:00,98.48,98.61,98.38,98.48,34600.0,57.746,57.8223,57.6874,57.746,34600.0
2010-12-17 13:50:00,98.48,98.54,98.34,98.37,6600.0,57.746,57.7812,57.6639,57.6815,6600.0
2010-12-17 13:55:00,98.39,98.4,98.33,98.33,5300.0,57.6933,57.6991,57.6581,57.6581,5300.0
2010-12-17 14:00:00,98.33,98.43,98.33,98.35,7300.0,57.6581,57.7167,57.6581,57.6698,7300.0
2010-12-17 14:05:00,98.36,98.37,98.31,98.32,4200.0,57.6757,57.6815,57.6464,57.6522,4200.0
2010-12-17 14:10:00,98.3,98.36,98.25,98.27,10300.0,57.6405,57.6757,57.6112,57.6229,10300.0
2010-12-17 14:15:00,98.25,98.5,98.25,98.5,11800.0,57.6112,57.7578,57.6112,57.7578,11800.0
2010-12-17 14:20:00,98.5,98.55,98.48,98.49,6400.0,57.7578,57.7871,57.746,57.7519,6400.0
2010-12-17 14:25:00,98.49,98.5,98.36,98.45,13100.0,57.7519,57.7578,57.6757,57.7285,13100.0
2010-12-17 14:30:00,98.48,98.48,98.37,98.44,7600.0,57.746,57.746,57.6815,57.7226,7600.0
2010-12-17 14:35:00,98.46,98.59,98.41,98.52,7400.0,57.7343,57.8105,57.705,57.7695,7400.0
2010-12-17 14:40:00,98.54,98.67,98.51,98.6,9700.0,57.7812,57.8575,57.7636,57.8164,9700.0
2010-12-17 14:45:00,98.58,98.62,98.55,98.57,6100.0,57.8047,57.8281,57.7871,57.7988,6100.0
2010-12-17 14:50:00,98.58,98.66,98.49,98.65,14500.0,57.8047,57.8516,57.7519,57.8457,14500.0
2010-12-17 14:55:00,98.67,98.76,98.59,98.6,14600.0,57.8575,57.9102,57.8105,57.8164,14600.0
2010-12-17 15:00:00,98.63,98.75,98.6,98.68,11000.0,57.834,57.9044,57.8164,57.8633,11000.0
2010-12-17 15:05:00,98.68,98.68,98.51,98.56,11500.0,57.8633,57.8633,57.7636,57.793,11500.0
2010-12-17 15:10:00,98.57,98.57,98.42,98.51,9800.0,57.7988,57.7988,57.7109,57.7636,9800.0
2010-12-17 15:15:00,98.52,98.52,98.22,98.36,27300.0,57.7695,57.7695,57.5936,57.6757,27300.0
2010-12-17 15:20:00,98.36,98.51,98.32,98.44,8900.0,57.6757,57.7636,57.6522,57.7226,8900.0
2010-12-17 15:25:00,98.44,98.47,98.43,98.46,6900.0,57.7226,57.7402,57.7167,57.7343,6900.0
2010-12-17 15:30:00,98.46,98.47,98.36,98.46,17200.0,57.7343,57.7402,57.6757,57.7343,17200.0
2010-12-17 15:35:00,98.46,98.46,98.18,98.24,22400.0,57.7343,57.7343,57.5701,57.6053,22400.0
2010-12-17 15:40:00,98.24,98.28,98.02,98.26,32100.0,57.6053,57.6288,57.4763,57.617,32100.0
2010-12-17 15:45:00,98.29,98.29,98.0,98.2,56600.0,57.6346,57.6346,57.4646,57.5819,56600.0
2010-12-17 15:50:00,98.22,98.4,98.13,98.4,34400.0,57.5936,57.6991,57.5408,57.6991,34400.0
2010-12-17 15:55:00,98.39,98.39,98.17,98.24,116800.0,57.6933,57.6933,57.5643,57.6053,116800.0
2010-12-20 09:30:00,98.47,98.98,98.43,98.79,11800.0,57.7402,58.0392,57.7167,57.9278,11800.0
2010-12-20 09:35:00,98.79,98.9,98.7,98.7,5600.0,57.9278,57.9923,57.875,57.875,5600.0
2010-12-20 09:40:00,98.65,98.75,98.51,98.57,5500.0,57.8457,57.9044,57.7636,57.7988,5500.0
2010-12-20 09:45:00,98.55,98.67,98.55,98.67,3000.0,57.7871,57.8575,57.7871,57.8575,3000.0
2010-12-20 09:50:00,98.66,98.66,98.53,98.63,5000.0,57.8516,57.8516,57.7754,57.834,5000.0
2010-12-20 09:55:00,98.62,98.65,98.56,98.61,7600.0,57.8281,57.8457,57.793,57.8223,7600.0
2010-12-20 10:00:00,98.61,98.68,98.56,98.67,3800.0,57.8223,57.8633,57.793,57.8575,3800.0
2010-12-20 10:05:00,98.71,98.83,98.71,98.82,3000.0,57.8809,57.9513,57.8809,57.9454,3000.0
2010-12-20 10:10:00,98.83,98.94,98.73,98.94,12500.0,57.9513,58.0158,57.8926,58.0158,12500.0
2010-12-20 10:15:00,98.97,99.08,98.88,99.08,8300.0,58.0334,58.0979,57.9806,58.0979,8300.0
2010-12-20 10:20:00,99.03,99.24,98.94,99.08,14400.0,58.0685,58.1917,58.0158,58.0979,14400.0
2010-12-20 10:25:00,99.1,99.15,99.05,99.14,3400.0,58.1096,58.1389,58.0803,58.133,3400.0
2010-12-20 10:30:00,99.11,99.27,99.05,99.16,9900.0,58.1155,58.2093,58.0803,58.1448,9900.0
2010-12-20 10:35:00,99.19,99.31,99.17,99.31,17700.0,58.1624,58.2327,58.1506,58.2327,17700.0
2010-12-20 10:40:00,99.3,99.53,99.27,99.44,16800.0,58.2269,58.3617,58.2093,58.309,16800.0
2010-12-20 10:45:00,99.4,99.49,99.37,99.45,6400.0,58.2855,58.3383,58.2679,58.3148,6400.0
2010-12-20 10:50:00,99.51,99.59,99.48,99.59,9000.0,58.35,58.3969,58.3324,58.3969,9000.0
2010-12-20 10:55:00,99.59,99.7,99.59,99.68,13200.0,58.3969,58.4614,58.3969,58.4497,13200.0
2010-12-20 11:00:00,99.62,99.92,99.6,99.9,29900.0,58.4145,58.5904,58.4028,58.5787,29900.0
2010-12-20 11:05:00,99.87,99.9,99.72,99.86,12200.0,58.5611,58.5787,58.4731,58.5552,12200.0
2010-12-20 11:10:00,99.87,100.01,99.85,99.93,10300.0,58.5611,58.6432,58.5494,58.5963,10300.0
2010-12-20 11:15:00,99.9,99.97,99.88,99.94,3300.0,58.5787,58.6197,58.567,58.6021,3300.0
2010-12-20 11:20:00,99.93,99.97,99.87,99.89,3900.0,58.5963,58.6197,58.5611,58.5728,3900.0
2010-12-20 11:25:00,99.92,100.07,99.92,100.07,4200.0,58.5904,58.6784,58.5904,58.6784,4200.0
2010-12-20 11:30:00,100.04,100.1,100.0,100.1,2900.0,58.6608,58.696,58.6373,58.696,2900.0
2010-12-20 11:35:00,100.14,100.21,100.08,100.17,2900.0,58.7194,58.7605,58.6842,58.737,2900.0
2010-12-20 11:40:00,100.18,100.28,100.16,100.25,7300.0,58.7429,58.8015,58.7311,58.7839,7300.0
2010-12-20 11:45:00,100.25,100.78,100.25,100.55,35600.0,58.7839,59.0947,58.7839,58.9598,35600.0
2010-12-20 11:50:00,100.56,100.65,100.5,100.51,6100.0,58.9657,59.0185,58.9305,58.9364,6100.0
2010-12-20 11:55:00,100.52,100.63,100.51,100.53,6000.0,58.9422,59.0067,58.9364,58.9481,6000.0
2010-12-20 12:00:00,100.53,100.6,100.41,100.42,6100.0,58.9481,58.9892,58.8777,58.8836,6100.0
2010-12-20 12:05:00,100.43,100.55,100.39,100.45,12600.0,58.8895,58.9598,58.866,58.9012,12600.0
2010-12-20 12:10:00,100.45,100.55,100.4,100.43,22800.0,58.9012,58.9598,58.8719,58.8895,22800.0
2010-12-20 12:15:00,100.44,100.68,100.44,100.63,13900.0,58.8953,59.0361,58.8953,59.0067,13900.0
2010-12-20 12:20:00,100.64,100.8,100.62,100.73,5800.0,59.0126,59.1064,59.0009,59.0654,5800.0
2010-12-20 12:25:00,100.7,100.96,100.69,100.9,8900.0,59.0478,59.2002,59.0419,59.1651,8900.0
2010-12-20 12:30:00,100.9,100.9,100.74,100.76,5800.0,59.1651,59.1651,59.0712,59.083,5800.0
2010-12-20 12:35:00,100.74,100.82,100.72,100.73,9200.0,59.0712,59.1182,59.0595,59.0654,9200.0
2010-12-20 12:40:00,100.73,100.73,100.61,100.68,4500.0,59.0654,59.0654,58.995,59.0361,4500.0
2010-12-20 12:45:00,100.71,100.71,100.51,100.54,5400.0,59.0537,59.0537,58.9364,58.954,5400.0
2010-12-20 12:50:00,100.54,100.6,100.53,100.59,3100.0,58.954,58.9892,58.9481,58.9833,3100.0
2010-12-20 12:55:00,100.57,100.67,100.57,100.63,3700.0,58.9716,59.0302,58.9716,59.0067,3700.0
2010-12-20 13:00:00,100.62,100.67,100.53,100.55,8400.0,59.0009,59.0302,58.9481,58.9598,8400.0
2010-12-20 13:05:00,100.55,100.56,100.48,100.48,6500.0,58.9598,58.9657,58.9188,58.9188,6500.0
2010-12-20 13:10:00,100.5,100.51,100.43,100.51,6700.0,58.9305,58.9364,58.8895,58.9364,6700.0
2010-12-20 13:15:00,100.49,100.6,100.47,100.59,4800.0,58.9247,58.9892,58.9129,58.9833,4800.0
2010-12-20 13:20:00,100.59,100.59,100.43,100.51,5600.0,58.9833,58.9833,58.8895,58.9364,5600.0
2010-12-20 13:25:00,100.51,100.53,100.33,100.33,8400.0,58.9364,58.9481,58.8308,58.8308,8400.0
2010-12-20 13:30:00,100.35,100.35,100.29,100.35,5600.0,58.8426,58.8426,58.8074,58.8426,5600.0
2010-12-20 13:35:00,100.32,100.41,100.31,100.38,6400.0,58.825,58.8777,58.8191,58.8602,6400.0
2010-12-20 13:40:00,100.36,100.42,100.35,100.39,4400.0,58.8484,58.8836,58.8426,58.866,4400.0
2010-12-20 13:45:00,100.39,100.46,100.39,100.43,6500.0,58.866,58.9071,58.866,58.8895,6500.0
2010-12-20 13:50:00,100.43,100.44,100.38,100.38,2800.0,58.8895,58.8953,58.8602,58.8602,2800.0
2010-12-20 13:55:00,100.38,100.4,100.35,100.37,3700.0,58.8602,58.8719,58.8426,58.8543,3700.0
2010-12-20 14:00:00,100.39,100.46,100.34,100.43,5600.0,58.866,58.9071,58.8367,58.8895,5600.0
2010-12-20 14:05:00,100.4,100.51,100.33,100.38,7800.0,58.8719,58.9364,58.8308,58.8602,7800.0
2010-12-20 14:10:00,100.44,100.54,100.4,100.44,14500.0,58.8953,58.954,58.8719,58.8953,14500.0
2010-12-20 14:15:00,100.42,100.48,100.41,100.46,1700.0,58.8836,58.9188,58.8777,58.9071,1700.0
2010-12-20 14:20:00,100.46,100.51,100.44,100.45,2900.0,58.9071,58.9364,58.8953,58.9012,2900.0
2010-12-20 14:25:00,100.41,100.5,100.32,100.37,3400.0,58.8777,58.9305,58.825,58.8543,3400.0
2010-12-20 14:30:00,100.36,100.38,100.19,100.32,8500.0,58.8484,58.8602,58.7487,58.825,8500.0
2010-12-20 14:35:00,100.32,100.33,100.24,100.3,3800.0,58.825,58.8308,58.7781,58.8132,3800.0
2010-12-20 14:40:00,100.27,100.3,100.22,100.25,3200.0,58.7957,58.8132,58.7663,58.7839,3200.0
2010-12-20 14:45:00,100.25,100.38,100.25,100.33,4900.0,58.7839,58.8602,58.7839,58.8308,4900.0
2010-12-20 14:50:00,100.29,100.29,100.16,100.19,3400.0,58.8074,58.8074,58.7311,58.7487,3400.0
2010-12-20 14:55:00,100.19,100.21,100.15,100.18,2600.0,58.7487,58.7605,58.7253,58.7429,2600.0
2010-12-20 15:00:00,100.18,100.29,100.18,100.19,3500.0,58.7429,58.8074,58.7429,58.7487,3500.0
2010-12-20 15:05:00,100.19,100.21,100.04,100.11,6400.0,58.7487,58.7605,58.6608,58.7018,6400.0
2010-12-20 15:10:00,100.1,100.1,99.98,100.03,6500.0,58.696,58.696,58.6256,58.6549,6500.0
2010-12-20 15:15:00,100.06,100.1,100.02,100.05,2100.0,58.6725,58.696,58.6491,58.6666,2100.0
2010-12-20 15:20:00,100.02,100.08,100.02,100.08,4000.0,58.6491,58.6842,58.6491,58.6842,4000.0
2010-12-20 15:25:00,100.06,100.06,99.98,100.02,3300.0,58.6725,58.6725,58.6256,58.6491,3300.0
2010-12-20 15:30:00,100.02,100.07,100.02,100.05,4700.0,58.6491,58.6784,58.6491,58.6666,4700.0
2010-12-20 15:35:00,100.02,100.2,100.02,100.14,6500.0,58.6491,58.7546,58.6491,58.7194,6500.0
2010-12-20 15:40:00,100.1,100.23,100.1,100.15,8100.0,58.696,58.7722,58.696,58.7253,8100.0
2010-12-20 15:45:00,100.15,100.33,100.13,100.21,18500.0,58.7253,58.8308,58.7136,58.7605,18500.0
2010-12-20 15:50:00,100.2,100.23,100.05,100.06,16100.0,58.7546,58.7722,58.6666,58.6725,16100.0
2010-12-20 15:55:00,100.05,100.24,100.05,100.19,50100.0,58.6666,58.7781,58.6666,58.7487,50100.0
2010-12-21 09:30:00,100.79,100.83,100.52,100.59,10700.0,59.1006,59.124,58.9422,58.9833,10700.0
2010-12-21 09:35:00,100.61,100.64,100.41,100.64,9500.0,58.995,59.0126,58.8777,59.0126,9500.0
2010-12-21 09:40:00,100.66,100.74,100.31,100.4,5000.0,59.0243,59.0712,58.8191,58.8719,5000.0
2010-12-21 09:45:00,100.44,100.6,100.36,100.41,4000.0,58.8953,58.9892,58.8484,58.8777,4000.0
2010-12-21 09:50:00,100.43,100.52,100.19,100.19,8600.0,58.8895,58.9422,58.7487,58.7487,8600.0
2010-12-21 09:55:00,100.14,100.2,99.9,100.04,14200.0,58.7194,58.7546,58.5787,58.6608,14200.0
2010-12-21 10:00:00,100.05,100.05,99.82,99.85,8200.0,58.6666,58.6666,58.5318,58.5494,8200.0
2010-12-21 10:05:00,99.87,99.94,99.84,99.93,4900.0,58.5611,58.6021,58.5435,58.5963,4900.0
2010-12-21 10:10:00,99.89,99.97,99.84,99.84,9300.0,58.5728,58.6197,58.5435,58.5435,9300.0
2010-12-21 10:15:00,99.84,100.0,99.84,99.97,4400.0,58.5435,58.6373,58.5435,58.6197,4400.0
2010-12-21 10:20:00,100.02,100.14,99.99,100.03,4300.0,58.6491,58.7194,58.6315,58.6549,4300.0
2010-12-21 10:25:00,100.09,100.12,100.01,100.01,2500.0,58.6901,58.7077,58.6432,58.6432,2500.0
2010-12-21 10:30:00,99.97,100.14,99.97,100.03,2500.0,58.6197,58.7194,58.6197,58.6549,2500.0
2010-12-21 10:35:00,100.06,100.11,99.99,100.07,8900.0,58.6725,58.7018,58.6315,58.6784,8900.0
2010-12-21 10:40:00,100.04,100.09,100.0,100.03,4900.0,58.6608,58.6901,58.6373,58.6549,4900.0
2010-12-21 10:45:00,100.01,100.13,99.95,100.11,2500.0,58.6432,58.7136,58.608,58.7018,2500.0
2010-12-21 10:50:00,100.12,100.3,100.12,100.19,3900.0,58.7077,58.8132,58.7077,58.7487,3900.0
2010-12-21 10:55:00,100.19,100.23,100.06,100.08,2200.0,58.7487,58.7722,58.6725,58.6842,2200.0
2010-12-21 11:00:00,100.04,100.25,100.04,100.15,4600.0,58.6608,58.7839,58.6608,58.7253,4600.0
2010-12-21 11:05:00,100.14,100.14,100.03,100.03,4000.0,58.7194,58.7194,58.6549,58.6549,4000.0
2010-12-21 11:10:00,100.0,100.17,99.99,100.13,3100.0,58.6373,58.737,58.6315,58.7136,3100.0
2010-12-21 11:15:00,100.12,100.13,99.97,100.01,4800.0,58.7077,58.7136,58.6197,58.6432,4800.0
2010-12-21 11:20:00,100.02,100.12,100.01,100.05,4300.0,58.6491,58.7077,58.6432,58.6666,4300.0
2010-12-21 11:25:00,100.0,100.11,99.98,100.1,3400.0,58.6373,58.7018,58.6256,58.696,3400.0
2010-12-21 11:30:00,100.15,100.3,100.1,100.22,22500.0,58.7253,58.8132,58.696,58.7663,22500.0
2010-12-21 11:35:00,100.23,100.31,100.18,100.3,13600.0,58.7722,58.8191,58.7429,58.8132,13600.0
2010-12-21 11:40:00,100.3,100.32,100.17,100.19,3000.0,58.8132,58.825,58.737,58.7487,3000.0
2010-12-21 11:45:00,100.25,100.31,100.21,100.31,1500.0,58.7839,58.8191,58.7605,58.8191,1500.0
2010-12-21 11:50:00,100.26,100.26,100.1,100.16,3200.0,58.7898,58.7898,58.696,58.7311,3200.0
2010-12-21 11:55:00,100.12,100.22,100.12,100.21,2100.0,58.7077,58.7663,58.7077,58.7605,2100.0
2010-12-21 12:00:00,100.17,100.28,100.17,100.27,2000.0,58.737,58.8015,58.737,58.7957,2000.0
2010-12-21 12:05:00,100.31,100.31,100.18,100.18,2400.0,58.8191,58.8191,58.7429,58.7429,2400.0
2010-12-21 12:10:00,100.18,100.2,100.12,100.14,8100.0,58.7429,58.7546,58.7077,58.7194,8100.0
2010-12-21 12:15:00,100.15,100.25,100.12,100.22,2100.0,58.7253,58.7839,58.7077,58.7663,2100.0
2010-12-21 12:20:00,100.22,100.26,100.17,100.17,3000.0,58.7663,58.7898,58.737,58.737,3000.0
2010-12-21 12:25:00,100.16,100.16,100.05,100.16,4100.0,58.7311,58.7311,58.6666,58.7311,4100.0
2010-12-21 12:30:00,100.19,100.22,100.14,100.19,2400.0,58.7487,58.7663,58.7194,58.7487,2400.0
2010-12-21 12:35:00,100.21,100.25,100.17,100.21,2200.0,58.7605,58.7839,58.737,58.7605,2200.0
2010-12-21 12:40:00,100.21,100.32,100.21,100.32,1800.0,58.7605,58.825,58.7605,58.825,1800.0
2010-12-21 12:45:00,100.27,100.31,100.16,100.21,4500.0,58.7957,58.8191,58.7311,58.7605,4500.0
2010-12-21 12:50:00,100.21,100.31,100.17,100.28,2500.0,58.7605,58.8191,58.737,58.8015,2500.0
2010-12-21 12:55:00,100.31,100.36,100.26,100.26,4300.0,58.8191,58.8484,58.7898,58.7898,4300.0
2010-12-21 13:00:00,100.22,100.29,100.22,100.27,2100.0,58.7663,58.8074,58.7663,58.7957,2100.0
2010-12-21 13:05:00,100.28,100.31,100.21,100.29,3600.0,58.8015,58.8191,58.7605,58.8074,3600.0
2010-12-21 13:10:00,100.24,100.36,100.23,100.36,10500.0,58.7781,58.8484,58.7722,58.8484,10500.0
2010-12-21 13:15:00,100.38,100.41,100.27,100.29,4200.0,58.8602,58.8777,58.7957,58.8074,4200.0
2010-12-21 13:20:00,100.3,100.31,100.2,100.22,5000.0,58.8132,58.8191,58.7546,58.7663,5000.0
2010-12-21 13:25:00,100.24,100.25,100.17,100.2,3500.0,58.7781,58.7839,58.737,58.7546,3500.0
2010-12-21 13:30:00,100.16,100.22,100.13,100.16,2000.0,58.7311,58.7663,58.7136,58.7311,2000.0
2010-12-21 13:35:00,100.2,100.28,100.18,100.22,4500.0,58.7546,58.8015,58.7429,58.7663,4500.0
2010-12-21 13:40:00,100.23,100.29,100.22,100.29,3400.0,58.7722,58.8074,58.7663,58.8074,3400.0
2010-12-21 13:45:00,100.26,100.26,100.2,100.2,2800.0,58.7898,58.7898,58.7546,58.7546,2800.0
2010-12-21 13:50:00,100.18,100.21,100.13,100.19,4900.0,58.7429,58.7605,58.7136,58.7487,4900.0
2010-12-21 13:55:00,100.18,100.18,100.11,100.15,3200.0,58.7429,58.7429,58.7018,58.7253,3200.0
2010-12-21 14:00:00,100.1,100.17,100.1,100.13,3100.0,58.696,58.737,58.696,58.7136,3100.0
2010-12-21 14:05:00,100.13,100.13,100.03,100.09,4100.0,58.7136,58.7136,58.6549,58.6901,4100.0
2010-12-21 14:10:00,100.02,100.1,100.01,100.1,3700.0,58.6491,58.696,58.6432,58.696,3700.0
2010-12-21 14:15:00,100.09,100.17,100.08,100.17,3100.0,58.6901,58.737,58.6842,58.737,3100.0
2010-12-21 14:20:00,100.14,100.18,100.11,100.12,2300.0,58.7194,58.7429,58.7018,58.7077,2300.0
2010-12-21 14:25:00,100.08,100.17,100.08,100.12,2200.0,58.6842,58.737,58.6842,58.7077,2200.0
2010-12-21 14:30:00,100.15,100.15,100.01,100.03,8400.0,58.7253,58.7253,58.6432,58.6549,8400.0
2010-12-21 14:35:00,100.02,100.17,100.01,100.15,4300.0,58.6491,58.737,58.6432,58.7253,4300.0
2010-12-21 14:40:00,100.17,100.17,100.11,100.15,3400.0,58.737,58.737,58.7018,58.7253,3400.0
2010-12-21 14:45:00,100.15,100.18,100.1,100.1,3000.0,58.7253,58.7429,58.696,58.696,3000.0
2010-12-21 14:50:00,100.09,100.09,100.06,100.08,4100.0,58.6901,58.6901,58.6725,58.6842,4100.0
2010-12-21 14:55:00,100.11,100.13,100.09,100.12,3000.0,58.7018,58.7136,58.6901,58.7077,3000.0
2010-12-21 15:00:00,100.11,100.12,100.03,100.11,5800.0,58.7018,58.7077,58.6549,58.7018,5800.0
2010-12-21 15:05:00,100.12,100.13,100.07,100.12,4000.0,58.7077,58.7136,58.6784,58.7077,4000.0
2010-12-21 15:10:00,100.13,100.14,100.08,100.14,4300.0,58.7136,58.7194,58.6842,58.7194,4300.0
2010-12-21 15:15:00,100.09,100.15,100.06,100.12,5900.0,58.6901,58.7253,58.6725,58.7077,5900.0
2010-12-21 15:20:00,100.12,100.16,100.1,100.16,1900.0,58.7077,58.7311,58.696,58.7311,1900.0
2010-12-21 15:25:00,100.16,100.23,100.16,100.21,4400.0,58.7311,58.7722,58.7311,58.7605,4400.0
2010-12-21 15:30:00,100.2,100.24,100.15,100.22,4000.0,58.7546,58.7781,58.7253,58.7663,4000.0
2010-12-21 15:35:00,100.24,100.32,100.22,100.29,14300.0,58.7781,58.825,58.7663,58.8074,14300.0
2010-12-21 15:40:00,100.32,100.33,100.24,100.32,10200.0,58.825,58.8308,58.7781,58.825,10200.0
2010-12-21 15:45:00,100.34,100.47,100.29,100.45,17200.0,58.8367,58.9129,58.8074,58.9012,17200.0
2010-12-21 15:50:00,100.42,100.42,100.3,100.3,13900.0,58.8836,58.8836,58.8132,58.8132,13900.0
2010-12-21 15:55:00,100.3,100.49,100.25,100.36,69600.0,58.8132,58.9247,58.7839,58.8484,69600.0
2010-12-22 09:30:00,100.43,100.74,100.28,100.62,6100.0,58.8895,59.0712,58.8015,59.0009,6100.0
2010-12-22 09:35:00,100.61,100.67,100.45,100.59,4100.0,58.995,59.0302,58.9012,58.9833,4100.0
2010-12-22 09:40:00,100.6,100.71,100.6,100.71,3000.0,58.9892,59.0537,58.9892,59.0537,3000.0
2010-12-22 09:45:00,100.65,100.67,100.48,100.48,2100.0,59.0185,59.0302,58.9188,58.9188,2100.0
2010-12-22 09:50:00,100.54,100.55,100.36,100.46,5600.0,58.954,58.9598,58.8484,58.9071,5600.0
2010-12-22 09:55:00,100.43,100.5,100.34,100.44,13800.0,58.8895,58.9305,58.8367,58.8953,13800.0
2010-12-22 10:00:00,100.48,100.74,100.38,100.51,12300.0,58.9188,59.0712,58.8602,58.9364,12300.0
2010-12-22 10:05:00,100.54,100.61,100.45,100.5,9300.0,58.954,58.995,58.9012,58.9305,9300.0
2010-12-22 10:10:00,100.53,100.62,100.45,100.53,17000.0,58.9481,59.0009,58.9012,58.9481,17000.0
2010-12-22 10:15:00,100.51,100.69,100.46,100.69,3600.0,58.9364,59.0419,58.9071,59.0419,3600.0
2010-12-22 10:20:00,100.71,100.97,100.7,100.91,6600.0,59.0537,59.2061,59.0478,59.1709,6600.0
2010-12-22 10:25:00,100.88,100.95,100.76,100.81,5200.0,59.1533,59.1944,59.083,59.1123,5200.0
2010-12-22 10:30:00,100.81,100.97,100.78,100.89,3000.0,59.1123,59.2061,59.0947,59.1592,3000.0
2010-12-22 10:35:00,100.89,100.96,100.77,100.95,3800.0,59.1592,59.2002,59.0888,59.1944,3800.0
2010-12-22 10:40:00,100.95,101.0,100.79,100.83,5100.0,59.1944,59.2237,59.1006,59.124,5100.0
2010-12-22 10:45:00,100.88,100.98,100.84,100.84,5700.0,59.1533,59.212,59.1299,59.1299,5700.0
2010-12-22 10:50:00,100.86,101.11,100.84,101.11,6000.0,59.1416,59.2882,59.1299,59.2882,6000.0
2010-12-22 10:55:00,101.12,101.2,101.05,101.15,3000.0,59.2941,59.341,59.253,59.3117,3000.0
2010-12-22 11:00:00,101.19,101.31,101.15,101.31,3600.0,59.3351,59.4055,59.3117,59.4055,3600.0
2010-12-22 11:05:00,101.27,101.36,101.16,101.21,4100.0,59.382,59.4348,59.3175,59.3468,4100.0
2010-12-22 11:10:00,101.17,101.33,101.16,101.33,1900.0,59.3234,59.4172,59.3175,59.4172,1900.0
2010-12-22 11:15:00,101.35,101.37,101.23,101.23,3000.0,59.4289,59.4407,59.3586,59.3586,3000.0
2010-12-22 11:20:00,101.23,101.3,101.2,101.3,1300.0,59.3586,59.3996,59.341,59.3996,1300.0
2010-12-22 11:25:00,101.37,101.38,101.32,101.35,1800.0,59.4407,59.4465,59.4113,59.4289,1800.0
2010-12-22 11:30:00,101.33,101.36,101.17,101.23,5400.0,59.4172,59.4348,59.3234,59.3586,5400.0
2010-12-22 11:35:00,101.24,101.26,101.17,101.19,2200.0,59.3644,59.3762,59.3234,59.3351,2200.0
2010-12-22 11:40:00,101.2,101.23,101.13,101.19,4900.0,59.341,59.3586,59.2999,59.3351,4900.0
2010-12-22 11:45:00,101.21,101.26,101.17,101.2,3500.0,59.3468,59.3762,59.3234,59.341,3500.0
2010-12-22 11:50:00,101.22,101.22,101.17,101.19,1900.0,59.3527,59.3527,59.3234,59.3351,1900.0
2010-12-22 11:55:00,101.2,101.23,101.13,101.21,4200.0,59.341,59.3586,59.2999,59.3468,4200.0
2010-12-22 12:00:00,101.22,101.37,101.22,101.33,5800.0,59.3527,59.4407,59.3527,59.4172,5800.0
2010-12-22 12:05:00,101.32,101.38,101.32,101.33,2400.0,59.4113,59.4465,59.4113,59.4172,2400.0
2010-12-22 12:10:00,101.33,101.34,101.28,101.32,3800.0,59.4172,59.4231,59.3879,59.4113,3800.0
2010-12-22 12:15:00,101.31,101.43,101.26,101.38,9700.0,59.4055,59.4758,59.3762,59.4465,9700.0
2010-12-22 12:20:00,101.39,101.4,101.29,101.29,6200.0,59.4524,59.4583,59.3938,59.3938,6200.0
2010-12-22 12:25:00,101.31,101.32,101.18,101.18,8500.0,59.4055,59.4113,59.3293,59.3293,8500.0
2010-12-22 12:30:00,101.17,101.26,101.12,101.14,5800.0,59.3234,59.3762,59.2941,59.3058,5800.0
2010-12-22 12:35:00,101.14,101.14,100.94,101.02,7000.0,59.3058,59.3058,59.1885,59.2354,7000.0
2010-12-22 12:40:00,101.03,101.03,100.97,100.98,4100.0,59.2413,59.2413,59.2061,59.212,4100.0
2010-12-22 12:45:00,100.99,101.08,100.99,101.06,7300.0,59.2178,59.2706,59.2178,59.2589,7300.0
2010-12-22 12:50:00,101.02,101.02,100.89,100.92,3800.0,59.2354,59.2354,59.1592,59.1768,3800.0
2010-12-22 12:55:00,100.91,100.94,100.91,100.94,3300.0,59.1709,59.1885,59.1709,59.1885,3300.0
2010-12-22 13:00:00,100.93,100.94,100.9,100.9,3100.0,59.1827,59.1885,59.1651,59.1651,3100.0
2010-12-22 13:05:00,100.89,100.92,100.88,100.9,1900.0,59.1592,59.1768,59.1533,59.1651,1900.0
2010-12-22 13:10:00,100.91,101.02,100.86,100.97,4900.0,59.1709,59.2354,59.1416,59.2061,4900.0
2010-12-22 13:15:00,100.97,101.04,100.87,100.99,6700.0,59.2061,59.2472,59.1475,59.2178,6700.0
2010-12-22 13:20:00,100.99,101.0,100.83,100.83,5800.0,59.2178,59.2237,59.124,59.124,5800.0
2010-12-22 13:25:00,100.83,100.96,100.81,100.94,2800.0,59.124,59.2002,59.1123,59.1885,2800.0
2010-12-22 13:30:00,100.98,100.98,100.92,100.92,1700.0,59.212,59.212,59.1768,59.1768,1700.0
2010-12-22 13:35:00,100.95,100.95,100.83,100.85,3800.0,59.1944,59.1944,59.124,59.1357,3800.0
2010-12-22 13:40:00,100.85,100.88,100.82,100.82,1500.0,59.1357,59.1533,59.1182,59.1182,1500.0
2010-12-22 13:45:00,100.82,100.82,100.66,100.66,2900.0,59.1182,59.1182,59.0243,59.0243,2900.0
2010-12-22 13:50:00,100.63,100.63,100.57,100.6,2000.0,59.0067,59.0067,58.9716,58.9892,2000.0
2010-12-22 13:55:00,100.58,100.67,100.56,100.66,2200.0,58.9774,59.0302,58.9657,59.0243,2200.0
2010-12-22 14:00:00,100.67,100.76,100.67,100.74,2200.0,59.0302,59.083,59.0302,59.0712,2200.0
2010-12-22 14:05:00,100.73,100.81,100.73,100.81,2600.0,59.0654,59.1123,59.0654,59.1123,2600.0
2010-12-22 14:10:00,100.83,100.84,100.78,100.82,2600.0,59.124,59.1299,59.0947,59.1182,2600.0
2010-12-22 14:15:00,100.78,100.82,100.61,100.66,8900.0,59.0947,59.1182,58.995,59.0243,8900.0
2010-12-22 14:20:00,100.61,100.68,100.56,100.65,7500.0,58.995,59.0361,58.9657,59.0185,7500.0
2010-12-22 14:25:00,100.65,100.71,100.65,100.71,3400.0,59.0185,59.0537,59.0185,59.0537,3400.0
2010-12-22 14:30:00,100.73,100.75,100.62,100.62,3900.0,59.0654,59.0771,59.0009,59.0009,3900.0
2010-12-22 14:35:00,100.64,100.71,100.64,100.67,3300.0,59.0126,59.0537,59.0126,59.0302,3300.0
2010-12-22 14:40:00,100.69,100.7,100.63,100.66,3200.0,59.0419,59.0478,59.0067,59.0243,3200.0
2010-12-22 14:45:00,100.67,100.67,100.57,100.57,2900.0,59.0302,59.0302,58.9716,58.9716,2900.0
2010-12-22 14:50:00,100.58,100.65,100.58,100.65,4000.0,58.9774,59.0185,58.9774,59.0185,4000.0
2010-12-22 14:55:00,100.64,100.82,100.64,100.81,11800.0,59.0126,59.1182,59.0126,59.1123,11800.0
2010-12-22 15:00:00,100.8,100.86,100.73,100.73,4900.0,59.1064,59.1416,59.0654,59.0654,4900.0
2010-12-22 15:05:00,100.73,100.73,100.58,100.59,8800.0,59.0654,59.0654,58.9774,58.9833,8800.0
2010-12-22 15:10:00,100.6,100.66,100.59,100.63,7300.0,58.9892,59.0243,58.9833,59.0067,7300.0
2010-12-22 15:15:00,100.63,100.77,100.63,100.73,10800.0,59.0067,59.0888,59.0067,59.0654,10800.0
2010-12-22 15:20:00,100.73,100.86,100.73,100.85,7200.0,59.0654,59.1416,59.0654,59.1357,7200.0
2010-12-22 15:25:00,100.85,100.86,100.74,100.75,4000.0,59.1357,59.1416,59.0712,59.0771,4000.0
2010-12-22 15:30:00,100.78,100.78,100.64,100.65,6700.0,59.0947,59.0947,59.0126,59.0185,6700.0
2010-12-22 15:35:00,100.62,100.78,100.62,100.78,15900.0,59.0009,59.0947,59.0009,59.0947,15900.0
2010-12-22 15:40:00,100.79,100.85,100.74,100.75,10200.0,59.1006,59.1357,59.0712,59.0771,10200.0
2010-12-22 15:45:00,100.76,100.83,100.75,100.76,12400.0,59.083,59.124,59.0771,59.083,12400.0
2010-12-22 15:50:00,100.76,100.9,100.75,100.87,20000.0,59.083,59.1651,59.0771,59.1475,20000.0
2010-12-22 15:55:00,100.86,101.07,100.82,100.97,52800.0,59.1416,59.2647,59.1182,59.2061,52800.0
2010-12-23 09:30:00,100.63,101.11,100.63,100.71,8600.0,59.0067,59.2882,59.0067,59.0537,8600.0
2010-12-23 09:35:00,100.86,100.95,100.68,100.95,4600.0,59.1416,59.1944,59.0361,59.1944,4600.0
2010-12-23 09:40:00,100.98,101.04,100.8,100.99,10000.0,59.212,59.2472,59.1064,59.2178,10000.0
2010-12-23 09:45:00,101.0,101.1,100.79,100.88,8800.0,59.2237,59.2823,59.1006,59.1533,8800.0
2010-12-23 09:50:00,100.88,101.05,100.88,100.96,4900.0,59.1533,59.253,59.1533,59.2002,4900.0
2010-12-23 09:55:00,101.0,101.27,100.99,101.17,4200.0,59.2237,59.382,59.2178,59.3234,4200.0
2010-12-23 10:00:00,101.13,101.18,101.0,101.07,4500.0,59.2999,59.3293,59.2237,59.2647,4500.0
2010-12-23 10:05:00,101.04,101.32,101.04,101.21,5600.0,59.2472,59.4113,59.2472,59.3468,5600.0
2010-12-23 10:10:00,101.22,101.22,101.05,101.19,3500.0,59.3527,59.3527,59.253,59.3351,3500.0
2010-12-23 10:15:00,101.19,101.19,100.86,100.87,4500.0,59.3351,59.3351,59.1416,59.1475,4500.0
2010-12-23 10:20:00,100.87,100.89,100.81,100.89,3300.0,59.1475,59.1592,59.1123,59.1592,3300.0
2010-12-23 10:25:00,100.9,100.9,100.8,100.83,2500.0,59.1651,59.1651,59.1064,59.124,2500.0
2010-12-23 10:30:00,100.88,100.93,100.87,100.88,2000.0,59.1533,59.1827,59.1475,59.1533,2000.0
2010-12-23 10:35:00,100.79,100.91,100.76,100.83,2500.0,59.1006,59.1709,59.083,59.124,2500.0
2010-12-23 10:40:00,100.79,100.87,100.79,100.82,3300.0,59.1006,59.1475,59.1006,59.1182,3300.0
2010-12-23 10:45:00,100.82,100.89,100.73,100.73,4500.0,59.1182,59.1592,59.0654,59.0654,4500.0
2010-12-23 10:50:00,100.77,100.87,100.74,100.84,3500.0,59.0888,59.1475,59.0712,59.1299,3500.0
2010-12-23 10:55:00,100.83,100.83,100.75,100.75,1400.0,59.124,59.124,59.0771,59.0771,1400.0
2010-12-23 11:00:00,100.74,100.8,100.74,100.75,1000.0,59.0712,59.1064,59.0712,59.0771,1000.0
2010-12-23 11:05:00,100.71,100.74,100.66,100.73,2300.0,59.0537,59.0712,59.0243,59.0654,2300.0
2010-12-23 11:10:00,100.67,100.71,100.59,100.68,2300.0,59.0302,59.0537,58.9833,59.0361,2300.0
2010-12-23 11:15:00,100.65,100.74,100.65,100.73,1700.0,59.0185,59.0712,59.0185,59.0654,1700.0
2010-12-23 11:20:00,100.73,100.74,100.69,100.69,4100.0,59.0654,59.0712,59.0419,59.0419,4100.0
2010-12-23 11:25:00,100.67,100.74,100.67,100.71,3100.0,59.0302,59.0712,59.0302,59.0537,3100.0
2010-12-23 11:30:00,100.74,100.76,100.66,100.66,2400.0,59.0712,59.083,59.0243,59.0243,2400.0
2010-12-23 11:35:00,100.64,100.68,100.6,100.65,3000.0,59.0126,59.0361,58.9892,59.0185,3000.0
2010-12-23 11:40:00,100.63,100.63,100.55,100.59,4300.0,59.0067,59.0067,58.9598,58.9833,4300.0
2010-12-23 11:45:00,100.58,100.58,100.5,100.54,5300.0,58.9774,58.9774,58.9305,58.954,5300.0
2010-12-23 11:50:00,100.53,100.58,100.53,100.55,2200.0,58.9481,58.9774,58.9481,58.9598,2200.0
2010-12-23 11:55:00,100.56,100.71,100.56,100.7,10800.0,58.9657,59.0537,58.9657,59.0478,10800.0
2010-12-23 12:00:00,100.73,100.73,100.67,100.71,9400.0,59.0654,59.0654,59.0302,59.0537,9400.0
2010-12-23 12:05:00,100.71,100.78,100.68,100.7,7200.0,59.0537,59.0947,59.0361,59.0478,7200.0
2010-12-23 12:10:00,100.7,100.76,100.7,100.76,1200.0,59.0478,59.083,59.0478,59.083,1200.0
2010-12-23 12:15:00,100.76,100.76,100.71,100.76,1900.0,59.083,59.083,59.0537,59.083,1900.0
2010-12-23 12:20:00,100.73,100.78,100.72,100.78,1800.0,59.0654,59.0947,59.0595,59.0947,1800.0
2010-12-23 12:25:00,100.83,100.83,100.68,100.73,4100.0,59.124,59.124,59.0361,59.0654,4100.0
2010-12-23 12:30:00,100.71,100.74,100.71,100.72,900.0,59.0537,59.0712,59.0537,59.0595,900.0
2010-12-23 12:35:00,100.71,100.72,100.69,100.69,900.0,59.0537,59.0595,59.0419,59.0419,900.0
2010-12-23 12:40:00,100.7,100.71,100.66,100.67,2300.0,59.0478,59.0537,59.0243,59.0302,2300.0
2010-12-23 12:45:00,100.64,100.69,100.57,100.69,3400.0,59.0126,59.0419,58.9716,59.0419,3400.0
2010-12-23 12:50:00,100.67,100.76,100.67,100.74,2900.0,59.0302,59.083,59.0302,59.0712,2900.0
2010-12-23 12:55:00,100.7,100.72,100.7,100.72,1400.0,59.0478,59.0595,59.0478,59.0595,1400.0
2010-12-23 13:00:00,100.73,100.73,100.59,100.63,4900.0,59.0654,59.0654,58.9833,59.0067,4900.0
2010-12-23 13:05:00,100.65,100.7,100.61,100.7,1800.0,59.0185,59.0478,58.995,59.0478,1800.0
2010-12-23 13:10:00,100.67,100.69,100.63,100.68,1200.0,59.0302,59.0419,59.0067,59.0361,1200.0
2010-12-23 13:15:00,100.7,100.71,100.64,100.69,2200.0,59.0478,59.0537,59.0126,59.0419,2200.0
2010-12-23 13:20:00,100.68,100.68,100.62,100.63,3400.0,59.0361,59.0361,59.0009,59.0067,3400.0
2010-12-23 13:25:00,100.62,100.62,100.57,100.58,1900.0,59.0009,59.0009,58.9716,58.9774,1900.0
2010-12-23 13:30:00,100.55,100.55,100.48,100.52,2400.0,58.9598,58.9598,58.9188,58.9422,2400.0
2010-12-23 13:35:00,100.5,100.5,100.46,100.46,3700.0,58.9305,58.9305,58.9071,58.9071,3700.0
2010-12-23 13:40:00,100.47,100.52,100.43,100.43,4900.0,58.9129,58.9422,58.8895,58.8895,4900.0
2010-12-23 13:45:00,100.43,100.45,100.38,100.41,3800.0,58.8895,58.9012,58.8602,58.8777,3800.0
2010-12-23 13:50:00,100.36,100.45,100.36,100.44,1200.0,58.8484,58.9012,58.8484,58.8953,1200.0
2010-12-23 13:55:00,100.46,100.57,100.46,100.54,3500.0,58.9071,58.9716,58.9071,58.954,3500.0
2010-12-23 14:00:00,100.56,100.56,100.5,100.5,3100.0,58.9657,58.9657,58.9305,58.9305,3100.0
2010-12-23 14:05:00,100.44,100.47,100.4,100.47,1800.0,58.8953,58.9129,58.8719,58.9129,1800.0
2010-12-23 14:10:00,100.46,100.58,100.42,100.58,4400.0,58.9071,58.9774,58.8836,58.9774,4400.0
2010-12-23 14:15:00,100.56,100.56,100.41,100.41,4000.0,58.9657,58.9657,58.8777,58.8777,4000.0
2010-12-23 14:20:00,100.41,100.42,100.31,100.31,4000.0,58.8777,58.8836,58.8191,58.8191,4000.0
2010-12-23 14:25:00,100.34,100.4,100.33,100.33,2000.0,58.8367,58.8719,58.8308,58.8308,2000.0
2010-12-23 14:30:00,100.31,100.4,100.3,100.39,4600.0,58.8191,58.8719,58.8132,58.866,4600.0
2010-12-23 14:35:00,100.4,100.42,100.32,100.34,2700.0,58.8719,58.8836,58.825,58.8367,2700.0
2010-12-23 14:40:00,100.35,100.48,100.35,100.48,5000.0,58.8426,58.9188,58.8426,58.9188,5000.0
2010-12-23 14:45:00,100.48,100.49,100.41,100.45,3500.0,58.9188,58.9247,58.8777,58.9012,3500.0
2010-12-23 14:50:00,100.43,100.51,100.39,100.51,2000.0,58.8895,58.9364,58.866,58.9364,2000.0
2010-12-23 14:55:00,100.5,100.5,100.47,100.49,1300.0,58.9305,58.9305,58.9129,58.9247,1300.0
2010-12-23 15:00:00,100.49,100.49,100.38,100.45,3500.0,58.9247,58.9247,58.8602,58.9012,3500.0
2010-12-23 15:05:00,100.43,100.52,100.43,100.52,3700.0,58.8895,58.9422,58.8895,58.9422,3700.0
2010-12-23 15:10:00,100.5,100.57,100.49,100.55,5700.0,58.9305,58.9716,58.9247,58.9598,5700.0
2010-12-23 15:15:00,100.56,100.57,100.53,100.53,2600.0,58.9657,58.9716,58.9481,58.9481,2600.0
2010-12-23 15:20:00,100.52,100.56,100.49,100.5,4000.0,58.9422,58.9657,58.9247,58.9305,4000.0
2010-12-23 15:25:00,100.5,100.58,100.45,100.55,13200.0,58.9305,58.9774,58.9012,58.9598,13200.0
2010-12-23 15:30:00,100.54,100.56,100.47,100.47,9200.0,58.954,58.9657,58.9129,58.9129,9200.0
2010-12-23 15:35:00,100.47,100.56,100.42,100.56,8800.0,58.9129,58.9657,58.8836,58.9657,8800.0
2010-12-23 15:40:00,100.54,100.54,100.41,100.41,25200.0,58.954,58.954,58.8777,58.8777,25200.0
2010-12-23 15:45:00,100.4,100.46,100.32,100.37,11600.0,58.8719,58.9071,58.825,58.8543,11600.0
2010-12-23 15:50:00,100.35,100.35,100.29,100.32,10600.0,58.8426,58.8426,58.8074,58.825,10600.0
2010-12-23 15:55:00,100.31,100.34,100.17,100.26,41200.0,58.8191,58.8367,58.737,58.7898,41200.0
2010-12-27 09:30:00,100.22,100.37,99.94,99.94,8800.0,58.7663,58.8543,58.6021,58.6021,8800.0
2010-12-27 09:35:00,99.93,100.39,99.93,100.38,5400.0,58.5963,58.866,58.5963,58.8602,5400.0
2010-12-27 09:40:00,100.31,100.4,100.13,100.13,2700.0,58.8191,58.8719,58.7136,58.7136,2700.0
2010-12-27 09:45:00,100.26,100.39,100.19,100.35,2700.0,58.7898,58.866,58.7487,58.8426,2700.0
2010-12-27 09:50:00,100.35,100.35,100.15,100.17,3700.0,58.8426,58.8426,58.7253,58.737,3700.0
2010-12-27 09:55:00,100.18,100.41,100.18,100.41,1400.0,58.7429,58.8777,58.7429,58.8777,1400.0
2010-12-27 10:00:00,100.42,100.64,100.42,100.6,1800.0,58.8836,59.0126,58.8836,58.9892,1800.0
2010-12-27 10:05:00,100.63,100.66,100.54,100.54,3400.0,59.0067,59.0243,58.954,58.954,3400.0
2010-12-27 10:10:00,100.54,100.63,100.5,100.63,1600.0,58.954,59.0067,58.9305,59.0067,1600.0
2010-12-27 10:15:00,100.59,100.76,100.59,100.68,4200.0,58.9833,59.083,58.9833,59.0361,4200.0
2010-12-27 10:20:00,100.68,100.74,100.62,100.74,2800.0,59.0361,59.0712,59.0009,59.0712,2800.0
2010-12-27 10:25:00,100.74,100.9,100.74,100.84,3600.0,59.0712,59.1651,59.0712,59.1299,3600.0
2010-12-27 10:30:00,100.87,100.94,100.79,100.79,2200.0,59.1475,59.1885,59.1006,59.1006,2200.0
2010-12-27 10:35:00,100.75,100.79,100.73,100.74,1500.0,59.0771,59.1006,59.0654,59.0712,1500.0
2010-12-27 10:40:00,100.74,100.84,100.74,100.83,1500.0,59.0712,59.1299,59.0712,59.124,1500.0
2010-12-27 10:45:00,100.76,100.84,100.75,100.82,1300.0,59.083,59.1299,59.0771,59.1182,1300.0
2010-12-27 10:50:00,100.82,100.86,100.76,100.79,3400.0,59.1182,59.1416,59.083,59.1006,3400.0
2010-12-27 10:55:00,100.8,100.93,100.8,100.92,6400.0,59.1064,59.1827,59.1064,59.1768,6400.0
2010-12-27 11:00:00,100.94,101.03,100.94,101.01,2600.0,59.1885,59.2413,59.1885,59.2296,2600.0
2010-12-27 11:05:00,101.05,101.1,101.01,101.1,1400.0,59.253,59.2823,59.2296,59.2823,1400.0
2010-12-27 11:10:00,101.09,101.09,101.03,101.03,800.0,59.2765,59.2765,59.2413,59.2413,800.0
2010-12-27 11:15:00,101.02,101.06,100.99,100.99,3000.0,59.2354,59.2589,59.2178,59.2178,3000.0
2010-12-27 11:20:00,101.01,101.05,100.98,101.0,1200.0,59.2296,59.253,59.212,59.2237,1200.0
2010-12-27 11:25:00,100.99,101.04,100.97,100.99,2300.0,59.2178,59.2472,59.2061,59.2178,2300.0
2010-12-27 11:30:00,101.0,101.02,100.93,100.95,3600.0,59.2237,59.2354,59.1827,59.1944,3600.0
2010-12-27 11:35:00,100.96,100.98,100.88,100.88,1700.0,59.2002,59.212,59.1533,59.1533,1700.0
2010-12-27 11:40:00,100.92,100.95,100.89,100.92,1400.0,59.1768,59.1944,59.1592,59.1768,1400.0
2010-12-27 11:45:00,100.93,100.96,100.89,100.89,2100.0,59.1827,59.2002,59.1592,59.1592,2100.0
2010-12-27 11:50:00,100.9,101.0,100.9,100.96,3300.0,59.1651,59.2237,59.1651,59.2002,3300.0
2010-12-27 11:55:00,100.99,101.03,100.96,101.02,2000.0,59.2178,59.2413,59.2002,59.2354,2000.0
2010-12-27 12:00:00,100.96,101.01,100.93,100.93,2100.0,59.2002,59.2296,59.1827,59.1827,2100.0
2010-12-27 12:05:00,100.93,100.99,100.93,100.97,400.0,59.1827,59.2178,59.1827,59.2061,400.0
2010-12-27 12:10:00,101.01,101.09,100.99,101.03,2800.0,59.2296,59.2765,59.2178,59.2413,2800.0
2010-12-27 12:15:00,101.03,101.05,101.0,101.05,1500.0,59.2413,59.253,59.2237,59.253,1500.0
2010-12-27 12:20:00,101.03,101.07,101.01,101.01,900.0,59.2413,59.2647,59.2296,59.2296,900.0
2010-12-27 12:25:00,101.05,101.05,101.02,101.02,600.0,59.253,59.253,59.2354,59.2354,600.0
2010-12-27 12:30:00,101.05,101.06,100.97,101.04,3400.0,59.253,59.2589,59.2061,59.2472,3400.0
2010-12-27 12:35:00,100.98,101.0,100.97,100.98,1000.0,59.212,59.2237,59.2061,59.212,1000.0
2010-12-27 12:40:00,101.02,101.02,100.97,100.98,1100.0,59.2354,59.2354,59.2061,59.212,1100.0
2010-12-27 12:45:00,100.97,101.06,100.97,101.06,2200.0,59.2061,59.2589,59.2061,59.2589,2200.0
2010-12-27 12:50:00,101.04,101.09,101.03,101.03,3300.0,59.2472,59.2765,59.2413,59.2413,3300.0
2010-12-27 12:55:00,101.08,101.08,101.0,101.0,2100.0,59.2706,59.2706,59.2237,59.2237,2100.0
2010-12-27 13:00:00,101.02,101.02,100.95,100.95,1500.0,59.2354,59.2354,59.1944,59.1944,1500.0
2010-12-27 13:05:00,100.95,101.01,100.94,100.96,2900.0,59.1944,59.2296,59.1885,59.2002,2900.0
2010-12-27 13:10:00,100.94,101.04,100.93,100.94,4400.0,59.1885,59.2472,59.1827,59.1885,4400.0
2010-12-27 13:15:00,100.95,100.99,100.91,100.92,2600.0,59.1944,59.2178,59.1709,59.1768,2600.0
2010-12-27 13:20:00,100.98,100.98,100.82,100.86,4200.0,59.212,59.212,59.1182,59.1416,4200.0
2010-12-27 13:25:00,100.86,100.94,100.81,100.91,4800.0,59.1416,59.1885,59.1123,59.1709,4800.0
2010-12-27 13:30:00,100.93,100.96,100.83,100.83,2300.0,59.1827,59.2002,59.124,59.124,2300.0
2010-12-27 13:35:00,100.83,100.86,100.79,100.79,2000.0,59.124,59.1416,59.1006,59.1006,2000.0
2010-12-27 13:40:00,100.83,100.85,100.82,100.84,1000.0,59.124,59.1357,59.1182,59.1299,1000.0
2010-12-27 13:45:00,100.81,100.81,100.79,100.79,800.0,59.1123,59.1123,59.1006,59.1006,800.0
2010-12-27 13:50:00,100.8,100.83,100.8,100.81,700.0,59.1064,59.124,59.1064,59.1123,700.0
2010-12-27 13:55:00,100.84,100.86,100.78,100.86,2100.0,59.1299,59.1416,59.0947,59.1416,2100.0
2010-12-27 14:00:00,100.85,100.89,100.83,100.86,1400.0,59.1357,59.1592,59.124,59.1416,1400.0
2010-12-27 14:05:00,100.87,100.87,100.8,100.83,1800.0,59.1475,59.1475,59.1064,59.124,1800.0
2010-12-27 14:10:00,100.8,100.8,100.75,100.8,1200.0,59.1064,59.1064,59.0771,59.1064,1200.0
2010-12-27 14:15:00,100.81,100.83,100.77,100.81,1200.0,59.1123,59.124,59.0888,59.1123,1200.0
2010-12-27 14:20:00,100.78,100.83,100.78,100.83,1100.0,59.0947,59.124,59.0947,59.124,1100.0
2010-12-27 14:25:00,100.8,100.85,100.8,100.85,800.0,59.1064,59.1357,59.1064,59.1357,800.0
2010-12-27 14:30:00,100.85,100.95,100.85,100.95,4200.0,59.1357,59.1944,59.1357,59.1944,4200.0
2010-12-27 14:35:00,100.98,100.99,100.94,100.96,3100.0,59.212,59.2178,59.1885,59.2002,3100.0
2010-12-27 14:40:00,101.0,101.0,100.89,101.0,4900.0,59.2237,59.2237,59.1592,59.2237,4900.0
2010-12-27 14:45:00,100.95,101.01,100.95,101.01,700.0,59.1944,59.2296,59.1944,59.2296,700.0
2010-12-27 14:50:00,100.98,101.04,100.98,101.02,1500.0,59.212,59.2472,59.212,59.2354,1500.0
2010-12-27 14:55:00,101.04,101.05,100.92,100.98,9100.0,59.2472,59.253,59.1768,59.212,9100.0
2010-12-27 15:00:00,100.95,101.05,100.93,101.05,5900.0,59.1944,59.253,59.1827,59.253,5900.0
2010-12-27 15:05:00,101.07,101.1,101.06,101.07,1900.0,59.2647,59.2823,59.2589,59.2647,1900.0
2010-12-27 15:10:00,101.04,101.06,101.03,101.06,1600.0,59.2472,59.2589,59.2413,59.2589,1600.0
2010-12-27 15:15:00,101.05,101.08,101.04,101.08,4900.0,59.253,59.2706,59.2472,59.2706,4900.0
2010-12-27 15:20:00,101.07,101.1,101.06,101.07,5300.0,59.2647,59.2823,59.2589,59.2647,5300.0
2010-12-27 15:25:00,101.08,101.19,101.08,101.19,13200.0,59.2706,59.3351,59.2706,59.3351,13200.0
2010-12-27 15:30:00,101.18,101.25,101.17,101.22,11700.0,59.3293,59.3703,59.3234,59.3527,11700.0
2010-12-27 15:35:00,101.22,101.24,101.15,101.17,7800.0,59.3527,59.3644,59.3117,59.3234,7800.0
2010-12-27 15:40:00,101.16,101.29,101.12,101.27,4700.0,59.3175,59.3938,59.2941,59.382,4700.0
2010-12-27 15:45:00,101.3,101.34,101.27,101.31,14400.0,59.3996,59.4231,59.382,59.4055,14400.0
2010-12-27 15:50:00,101.33,101.37,101.17,101.3,18900.0,59.4172,59.4407,59.3234,59.3996,18900.0
2010-12-27 15:55:00,101.31,101.45,101.29,101.38,37900.0,59.4055,59.4876,59.3938,59.4465,37900.0
2010-12-28 09:30:00,101.42,101.42,100.97,101.02,12700.0,59.47,59.47,59.2061,59.2354,12700.0
2010-12-28 09:35:00,101.03,101.03,100.89,100.95,3000.0,59.2413,59.2413,59.1592,59.1944,3000.0
2010-12-28 09:40:00,100.95,101.08,100.86,101.08,3400.0,59.1944,59.2706,59.1416,59.2706,3400.0
2010-12-28 09:45:00,101.1,101.14,101.07,101.11,1800.0,59.2823,59.3058,59.2647,59.2882,1800.0
2010-12-28 09:50:00,101.02,101.05,100.75,100.75,4700.0,59.2354,59.253,59.0771,59.0771,4700.0
2010-12-28 09:55:00,100.75,100.81,100.7,100.76,3000.0,59.0771,59.1123,59.0478,59.083,3000.0
2010-12-28 10:00:00,100.69,101.05,100.67,100.99,6700.0,59.0419,59.253,59.0302,59.2178,6700.0
2010-12-28 10:05:00,100.96,101.01,100.92,100.96,3600.0,59.2002,59.2296,59.1768,59.2002,3600.0
2010-12-28 10:10:00,100.94,101.07,100.94,101.07,7100.0,59.1885,59.2647,59.1885,59.2647,7100.0
2010-12-28 10:15:00,101.06,101.18,101.0,101.18,8600.0,59.2589,59.3293,59.2237,59.3293,8600.0
2010-12-28 10:20:00,101.22,101.22,101.08,101.13,2000.0,59.3527,59.3527,59.2706,59.2999,2000.0
2010-12-28 10:25:00,101.1,101.47,101.1,101.47,6200.0,59.2823,59.4993,59.2823,59.4993,6200.0
2010-12-28 10:30:00,101.47,101.48,101.25,101.32,5700.0,59.4993,59.5052,59.3703,59.4113,5700.0
2010-12-28 10:35:00,101.34,101.5,101.34,101.5,2600.0,59.4231,59.5169,59.4231,59.5169,2600.0
2010-12-28 10:40:00,101.5,101.5,101.39,101.41,3200.0,59.5169,59.5169,59.4524,59.4641,3200.0
2010-12-28 10:45:00,101.41,101.46,101.3,101.3,13200.0,59.4641,59.4934,59.3996,59.3996,13200.0
2010-12-28 10:50:00,101.32,101.35,101.22,101.31,4600.0,59.4113,59.4289,59.3527,59.4055,4600.0
2010-12-28 10:55:00,101.29,101.38,101.24,101.35,5000.0,59.3938,59.4465,59.3644,59.4289,5000.0
2010-12-28 11:00:00,101.36,101.56,101.36,101.56,7000.0,59.4348,59.5521,59.4348,59.5521,7000.0
2010-12-28 11:05:00,101.49,101.49,101.4,101.4,4700.0,59.511,59.511,59.4583,59.4583,4700.0
2010-12-28 11:10:00,101.44,101.55,101.42,101.47,4900.0,59.4817,59.5462,59.47,59.4993,4900.0
2010-12-28 11:15:00,101.46,101.57,101.46,101.57,1200.0,59.4934,59.5579,59.4934,59.5579,1200.0
2010-12-28 11:20:00,101.55,101.6,101.48,101.55,5700.0,59.5462,59.5755,59.5052,59.5462,5700.0
2010-12-28 11:25:00,101.52,101.54,101.42,101.42,3400.0,59.5286,59.5403,59.47,59.47,3400.0
2010-12-28 11:30:00,101.4,101.46,101.29,101.46,4400.0,59.4583,59.4934,59.3938,59.4934,4400.0
2010-12-28 11:35:00,101.46,101.53,101.42,101.42,1600.0,59.4934,59.5345,59.47,59.47,1600.0
2010-12-28 11:40:00,101.42,101.51,101.41,101.48,1600.0,59.47,59.5228,59.4641,59.5052,1600.0
2010-12-28 11:45:00,101.45,101.55,101.45,101.55,1500.0,59.4876,59.5462,59.4876,59.5462,1500.0
2010-12-28 11:50:00,101.56,101.6,101.52,101.52,3300.0,59.5521,59.5755,59.5286,59.5286,3300.0
2010-12-28 11:55:00,101.5,101.54,101.45,101.51,3300.0,59.5169,59.5403,59.4876,59.5228,3300.0
2010-12-28 12:00:00,101.51,101.51,101.47,101.5,700.0,59.5228,59.5228,59.4993,59.5169,700.0
2010-12-28 12:05:00,101.52,101.56,101.47,101.47,1800.0,59.5286,59.5521,59.4993,59.4993,1800.0
2010-12-28 12:10:00,101.5,101.59,101.5,101.54,1800.0,59.5169,59.5697,59.5169,59.5403,1800.0
2010-12-28 12:15:00,101.58,101.58,101.51,101.53,800.0,59.5638,59.5638,59.5228,59.5345,800.0
2010-12-28 12:20:00,101.52,101.54,101.45,101.45,1500.0,59.5286,59.5403,59.4876,59.4876,1500.0
2010-12-28 12:25:00,101.5,101.51,101.46,101.5,1900.0,59.5169,59.5228,59.4934,59.5169,1900.0
2010-12-28 12:30:00,101.5,101.5,101.39,101.45,6500.0,59.5169,59.5169,59.4524,59.4876,6500.0
2010-12-28 12:35:00,101.44,101.5,101.39,101.5,6400.0,59.4817,59.5169,59.4524,59.5169,6400.0
2010-12-28 12:40:00,101.48,101.62,101.48,101.6,3600.0,59.5052,59.5873,59.5052,59.5755,3600.0
2010-12-28 12:45:00,101.64,101.64,101.64,101.64,200.0,59.599,59.599,59.599,59.599,200.0
2010-12-28 12:50:00,101.62,101.62,101.54,101.54,1800.0,59.5873,59.5873,59.5403,59.5403,1800.0
2010-12-28 12:55:00,101.54,101.54,101.46,101.47,2000.0,59.5403,59.5403,59.4934,59.4993,2000.0
2010-12-28 13:00:00,101.48,101.62,101.47,101.62,1900.0,59.5052,59.5873,59.4993,59.5873,1900.0
2010-12-28 13:05:00,101.62,101.71,101.61,101.66,2600.0,59.5873,59.64,59.5814,59.6107,2600.0
2010-12-28 13:10:00,101.66,101.71,101.62,101.71,5600.0,59.6107,59.64,59.5873,59.64,5600.0
2010-12-28 13:15:00,101.71,101.74,101.67,101.71,1800.0,59.64,59.6576,59.6166,59.64,1800.0
2010-12-28 13:20:00,101.73,101.78,101.71,101.77,3900.0,59.6518,59.6811,59.64,59.6752,3900.0
2010-12-28 13:25:00,101.72,101.76,101.69,101.76,1100.0,59.6459,59.6693,59.6283,59.6693,1100.0
2010-12-28 13:30:00,101.71,101.76,101.65,101.73,4000.0,59.64,59.6693,59.6048,59.6518,4000.0
2010-12-28 13:35:00,101.69,101.81,101.65,101.78,3400.0,59.6283,59.6987,59.6048,59.6811,3400.0
2010-12-28 13:40:00,101.77,101.83,101.73,101.73,1200.0,59.6752,59.7104,59.6518,59.6518,1200.0
2010-12-28 13:45:00,101.77,101.79,101.74,101.79,800.0,59.6752,59.6869,59.6576,59.6869,800.0
2010-12-28 13:50:00,101.75,101.75,101.63,101.66,2100.0,59.6635,59.6635,59.5931,59.6107,2100.0
2010-12-28 13:55:00,101.67,101.69,101.65,101.65,1200.0,59.6166,59.6283,59.6048,59.6048,1200.0
2010-12-28 14:00:00,101.66,101.73,101.66,101.72,2300.0,59.6107,59.6518,59.6107,59.6459,2300.0
2010-12-28 14:05:00,101.72,101.77,101.72,101.76,1900.0,59.6459,59.6752,59.6459,59.6693,1900.0
2010-12-28 14:10:00,101.76,101.77,101.73,101.76,2300.0,59.6693,59.6752,59.6518,59.6693,2300.0
2010-12-28 14:15:00,101.74,101.75,101.61,101.63,2900.0,59.6576,59.6635,59.5814,59.5931,2900.0
2010-12-28 14:20:00,101.63,101.69,101.61,101.68,2000.0,59.5931,59.6283,59.5814,59.6224,2000.0
2010-12-28 14:25:00,101.66,101.7,101.66,101.68,2700.0,59.6107,59.6342,59.6107,59.6224,2700.0
2010-12-28 14:30:00,101.63,101.66,101.59,101.65,3700.0,59.5931,59.6107,59.5697,59.6048,3700.0
2010-12-28 14:35:00,101.65,101.65,101.59,101.63,5100.0,59.6048,59.6048,59.5697,59.5931,5100.0
2010-12-28 14:40:00,101.61,101.65,101.57,101.64,5800.0,59.5814,59.6048,59.5579,59.599,5800.0
2010-12-28 14:45:00,101.63,101.65,101.53,101.55,4900.0,59.5931,59.6048,59.5345,59.5462,4900.0
2010-12-28 14:50:00,101.56,101.61,101.56,101.59,1700.0,59.5521,59.5814,59.5521,59.5697,1700.0
2010-12-28 14:55:00,101.61,101.66,101.59,101.64,4700.0,59.5814,59.6107,59.5697,59.599,4700.0
2010-12-28 15:00:00,101.62,101.69,101.61,101.65,6100.0,59.5873,59.6283,59.5814,59.6048,6100.0
2010-12-28 15:05:00,101.61,101.71,101.61,101.7,3900.0,59.5814,59.64,59.5814,59.6342,3900.0
2010-12-28 15:10:00,101.68,101.77,101.64,101.71,8900.0,59.6224,59.6752,59.599,59.64,8900.0
2010-12-28 15:15:00,101.71,101.74,101.63,101.63,5100.0,59.64,59.6576,59.5931,59.5931,5100.0
2010-12-28 15:20:00,101.62,101.63,101.56,101.58,3400.0,59.5873,59.5931,59.5521,59.5638,3400.0
2010-12-28 15:25:00,101.58,101.62,101.54,101.62,4800.0,59.5638,59.5873,59.5403,59.5873,4800.0
2010-12-28 15:30:00,101.61,101.62,101.5,101.58,7500.0,59.5814,59.5873,59.5169,59.5638,7500.0
2010-12-28 15:35:00,101.59,101.64,101.52,101.55,2800.0,59.5697,59.599,59.5286,59.5462,2800.0
2010-12-28 15:40:00,101.55,101.7,101.49,101.69,8100.0,59.5462,59.6342,59.511,59.6283,8100.0
2010-12-28 15:45:00,101.7,101.79,101.65,101.7,12200.0,59.6342,59.6869,59.6048,59.6342,12200.0
2010-12-28 15:50:00,101.7,101.78,101.65,101.73,6600.0,59.6342,59.6811,59.6048,59.6518,6600.0
2010-12-28 15:55:00,101.73,101.8,101.59,101.66,25300.0,59.6518,59.6928,59.5697,59.6107,25300.0
2010-12-29 09:30:00,102.01,102.21,101.63,101.63,4600.0,59.8159,59.9332,59.5931,59.5931,4600.0
2010-12-29 09:35:00,101.61,101.77,101.47,101.62,1900.0,59.5814,59.6752,59.4993,59.5873,1900.0
2010-12-29 09:40:00,101.73,101.78,101.56,101.61,2200.0,59.6518,59.6811,59.5521,59.5814,2200.0
2010-12-29 09:45:00,101.65,102.06,101.65,102.06,3700.0,59.6048,59.8453,59.6048,59.8453,3700.0
2010-12-29 09:50:00,102.06,102.24,101.99,102.2,7100.0,59.8453,59.9508,59.8042,59.9274,7100.0
2010-12-29 09:55:00,102.2,102.28,102.14,102.28,8300.0,59.9274,59.9743,59.8922,59.9743,8300.0
2010-12-29 10:00:00,102.27,102.33,102.22,102.3,4600.0,59.9684,60.0036,59.9391,59.986,4600.0
2010-12-29 10:05:00,102.35,102.35,102.14,102.2,3200.0,60.0153,60.0153,59.8922,59.9274,3200.0
2010-12-29 10:10:00,102.15,102.15,102.04,102.04,2800.0,59.898,59.898,59.8335,59.8335,2800.0
2010-12-29 10:15:00,102.05,102.05,101.96,101.99,2100.0,59.8394,59.8394,59.7866,59.8042,2100.0
2010-12-29 10:20:00,101.98,102.02,101.95,102.02,1500.0,59.7983,59.8218,59.7808,59.8218,1500.0
2010-12-29 10:25:00,102.04,102.09,101.75,101.75,4100.0,59.8335,59.8628,59.6635,59.6635,4100.0
2010-12-29 10:30:00,101.74,101.8,101.72,101.72,1300.0,59.6576,59.6928,59.6459,59.6459,1300.0
2010-12-29 10:35:00,101.74,101.82,101.71,101.82,1800.0,59.6576,59.7045,59.64,59.7045,1800.0
2010-12-29 10:40:00,101.74,101.78,101.74,101.78,700.0,59.6576,59.6811,59.6576,59.6811,700.0
2010-12-29 10:45:00,101.82,101.84,101.8,101.8,2200.0,59.7045,59.7163,59.6928,59.6928,2200.0
2010-12-29 10:50:00,101.75,101.78,101.67,101.67,1800.0,59.6635,59.6811,59.6166,59.6166,1800.0
2010-12-29 10:55:00,101.77,101.79,101.74,101.74,1400.0,59.6752,59.6869,59.6576,59.6576,1400.0
2010-12-29 11:00:00,101.77,101.77,101.69,101.75,1400.0,59.6752,59.6752,59.6283,59.6635,1400.0
2010-12-29 11:05:00,101.69,101.76,101.67,101.76,1200.0,59.6283,59.6693,59.6166,59.6693,1200.0
2010-12-29 11:10:00,101.72,101.73,101.66,101.67,1200.0,59.6459,59.6518,59.6107,59.6166,1200.0
2010-12-29 11:15:00,101.65,101.73,101.57,101.73,1900.0,59.6048,59.6518,59.5579,59.6518,1900.0
2010-12-29 11:20:00,101.71,101.83,101.71,101.81,1300.0,59.64,59.7104,59.64,59.6987,1300.0
2010-12-29 11:25:00,101.85,102.04,101.85,102.04,1400.0,59.7221,59.8335,59.7221,59.8335,1400.0
2010-12-29 11:30:00,102.03,102.03,101.92,101.92,2000.0,59.8277,59.8277,59.7632,59.7632,2000.0
2010-12-29 11:35:00,102.01,102.14,101.99,102.11,3300.0,59.8159,59.8922,59.8042,59.8746,3300.0
2010-12-29 11:40:00,102.1,102.12,101.98,101.99,2500.0,59.8687,59.8804,59.7983,59.8042,2500.0
2010-12-29 11:45:00,102.03,102.1,102.03,102.05,1500.0,59.8277,59.8687,59.8277,59.8394,1500.0
2010-12-29 11:50:00,101.98,102.08,101.95,102.08,1700.0,59.7983,59.857,59.7808,59.857,1700.0
2010-12-29 11:55:00,102.06,102.06,101.96,101.96,400.0,59.8453,59.8453,59.7866,59.7866,400.0
2010-12-29 12:00:00,102.01,102.04,101.96,102.02,800.0,59.8159,59.8335,59.7866,59.8218,800.0
2010-12-29 12:05:00,101.96,102.02,101.96,101.99,300.0,59.7866,59.8218,59.7866,59.8042,300.0
2010-12-29 12:10:00,101.98,102.02,101.96,101.97,1600.0,59.7983,59.8218,59.7866,59.7925,1600.0
2010-12-29 12:15:00,101.94,101.99,101.94,101.95,500.0,59.7749,59.8042,59.7749,59.7808,500.0
2010-12-29 12:20:00,102.0,102.02,101.98,102.0,1800.0,59.8101,59.8218,59.7983,59.8101,1800.0
2010-12-29 12:25:00,102.01,102.02,101.99,101.99,400.0,59.8159,59.8218,59.8042,59.8042,400.0
2010-12-29 12:30:00,102.02,102.06,101.99,102.03,1000.0,59.8218,59.8453,59.8042,59.8277,1000.0
2010-12-29 12:35:00,102.07,102.09,101.98,102.03,3200.0,59.8511,59.8628,59.7983,59.8277,3200.0
2010-12-29 12:40:00,102.03,102.03,101.96,101.96,1300.0,59.8277,59.8277,59.7866,59.7866,1300.0
2010-12-29 12:45:00,101.99,101.99,101.87,101.96,6700.0,59.8042,59.8042,59.7338,59.7866,6700.0
2010-12-29 12:50:00,101.94,101.96,101.82,101.82,1000.0,59.7749,59.7866,59.7045,59.7045,1000.0
2010-12-29 12:55:00,101.83,101.83,101.8,101.82,2500.0,59.7104,59.7104,59.6928,59.7045,2500.0
2010-12-29 13:00:00,101.81,101.83,101.78,101.78,2000.0,59.6987,59.7104,59.6811,59.6811,2000.0
2010-12-29 13:05:00,101.78,101.83,101.78,101.83,2800.0,59.6811,59.7104,59.6811,59.7104,2800.0
2010-12-29 13:10:00,101.82,101.83,101.81,101.83,1100.0,59.7045,59.7104,59.6987,59.7104,1100.0
2010-12-29 13:15:00,101.84,101.84,101.77,101.83,2800.0,59.7163,59.7163,59.6752,59.7104,2800.0
2010-12-29 13:20:00,101.84,101.86,101.84,101.85,4800.0,59.7163,59.728,59.7163,59.7221,4800.0
2010-12-29 13:25:00,101.86,101.86,101.83,101.86,500.0,59.728,59.728,59.7104,59.728,500.0
2010-12-29 13:30:00,101.83,101.86,101.83,101.86,300.0,59.7104,59.728,59.7104,59.728,300.0
2010-12-29 13:35:00,101.84,101.84,101.78,101.79,2000.0,59.7163,59.7163,59.6811,59.6869,2000.0
2010-12-29 13:40:00,101.8,101.85,101.79,101.83,2500.0,59.6928,59.7221,59.6869,59.7104,2500.0
2010-12-29 13:45:00,101.86,101.86,101.77,101.82,2400.0,59.728,59.728,59.6752,59.7045,2400.0
2010-12-29 13:50:00,101.8,101.82,101.73,101.73,1300.0,59.6928,59.7045,59.6518,59.6518,1300.0
2010-12-29 13:55:00,101.75,101.76,101.73,101.73,1900.0,59.6635,59.6693,59.6518,59.6518,1900.0
2010-12-29 14:00:00,101.76,101.76,101.74,101.75,4900.0,59.6693,59.6693,59.6576,59.6635,4900.0
2010-12-29 14:05:00,101.75,101.76,101.74,101.75,4200.0,59.6635,59.6693,59.6576,59.6635,4200.0
2010-12-29 14:10:00,101.75,101.78,101.75,101.75,2700.0,59.6635,59.6811,59.6635,59.6635,2700.0
2010-12-29 14:15:00,101.73,101.75,101.68,101.75,9300.0,59.6518,59.6635,59.6224,59.6635,9300.0
2010-12-29 14:20:00,101.72,101.76,101.59,101.59,24700.0,59.6459,59.6693,59.5697,59.5697,24700.0
2010-12-29 14:25:00,101.64,101.72,101.63,101.72,2900.0,59.599,59.6459,59.5931,59.6459,2900.0
2010-12-29 14:30:00,101.72,101.75,101.67,101.71,3600.0,59.6459,59.6635,59.6166,59.64,3600.0
2010-12-29 14:35:00,101.7,101.74,101.61,101.74,2600.0,59.6342,59.6576,59.5814,59.6576,2600.0
2010-12-29 14:40:00,101.73,101.75,101.68,101.71,2300.0,59.6518,59.6635,59.6224,59.64,2300.0
2010-12-29 14:45:00,101.72,101.75,101.7,101.75,1100.0,59.6459,59.6635,59.6342,59.6635,1100.0
2010-12-29 14:50:00,101.73,101.75,101.71,101.75,11900.0,59.6518,59.6635,59.64,59.6635,11900.0
2010-12-29 14:55:00,101.73,101.75,101.72,101.72,5600.0,59.6518,59.6635,59.6459,59.6459,5600.0
2010-12-29 15:00:00,101.72,101.75,101.72,101.74,12600.0,59.6459,59.6635,59.6459,59.6576,12600.0
2010-12-29 15:05:00,101.74,101.82,101.7,101.71,8500.0,59.6576,59.7045,59.6342,59.64,8500.0
2010-12-29 15:10:00,101.73,101.78,101.72,101.73,11700.0,59.6518,59.6811,59.6459,59.6518,11700.0
2010-12-29 15:15:00,101.75,101.75,101.74,101.74,2700.0,59.6635,59.6635,59.6576,59.6576,2700.0
2010-12-29 15:20:00,101.75,101.75,101.74,101.75,9900.0,59.6635,59.6635,59.6576,59.6635,9900.0
2010-12-29 15:25:00,101.74,101.74,101.69,101.73,3400.0,59.6576,59.6576,59.6283,59.6518,3400.0
2010-12-29 15:30:00,101.75,101.75,101.71,101.71,1700.0,59.6635,59.6635,59.64,59.64,1700.0
2010-12-29 15:35:00,101.75,101.75,101.71,101.74,1800.0,59.6635,59.6635,59.64,59.6576,1800.0
2010-12-29 15:40:00,101.74,101.75,101.69,101.72,2000.0,59.6576,59.6635,59.6283,59.6459,2000.0
2010-12-29 15:45:00,101.73,101.81,101.64,101.74,14300.0,59.6518,59.6987,59.599,59.6576,14300.0
2010-12-29 15:50:00,101.74,101.75,101.67,101.72,21800.0,59.6576,59.6635,59.6166,59.6459,21800.0
2010-12-29 15:55:00,101.7,101.75,101.67,101.71,40000.0,59.6342,59.6635,59.6166,59.64,40000.0
2010-12-30 09:30:00,101.81,101.81,101.6,101.68,4200.0,59.6987,59.6987,59.5755,59.6224,4200.0
2010-12-30 09:35:00,101.75,102.15,101.75,102.07,7700.0,59.6635,59.898,59.6635,59.8511,7700.0
2010-12-30 09:40:00,102.02,102.1,101.91,102.01,7900.0,59.8218,59.8687,59.7573,59.8159,7900.0
2010-12-30 09:45:00,102.05,102.1,101.89,102.0,6100.0,59.8394,59.8687,59.7456,59.8101,6100.0
2010-12-30 09:50:00,102.01,102.01,101.89,101.96,3300.0,59.8159,59.8159,59.7456,59.7866,3300.0
2010-12-30 09:55:00,101.96,101.98,101.82,101.82,9800.0,59.7866,59.7983,59.7045,59.7045,9800.0
2010-12-30 10:00:00,101.84,101.86,101.61,101.75,7500.0,59.7163,59.728,59.5814,59.6635,7500.0
2010-12-30 10:05:00,101.79,101.79,101.7,101.73,1800.0,59.6869,59.6869,59.6342,59.6518,1800.0
2010-12-30 10:10:00,101.76,101.76,101.5,101.53,4600.0,59.6693,59.6693,59.5169,59.5345,4600.0
2010-12-30 10:15:00,101.6,101.62,101.53,101.62,2600.0,59.5755,59.5873,59.5345,59.5873,2600.0
2010-12-30 10:20:00,101.63,101.63,101.56,101.56,1700.0,59.5931,59.5931,59.5521,59.5521,1700.0
2010-12-30 10:25:00,101.59,101.68,101.59,101.6,2800.0,59.5697,59.6224,59.5697,59.5755,2800.0
2010-12-30 10:30:00,101.58,101.62,101.54,101.59,4700.0,59.5638,59.5873,59.5403,59.5697,4700.0
2010-12-30 10:35:00,101.63,101.68,101.6,101.63,2300.0,59.5931,59.6224,59.5755,59.5931,2300.0
2010-12-30 10:40:00,101.65,101.65,101.58,101.61,3000.0,59.6048,59.6048,59.5638,59.5814,3000.0
2010-12-30 10:45:00,101.64,101.68,101.6,101.62,2100.0,59.599,59.6224,59.5755,59.5873,2100.0
2010-12-30 10:50:00,101.65,101.68,101.57,101.59,3700.0,59.6048,59.6224,59.5579,59.5697,3700.0
2010-12-30 10:55:00,101.59,101.66,101.57,101.62,4100.0,59.5697,59.6107,59.5579,59.5873,4100.0
2010-12-30 11:00:00,101.62,101.66,101.6,101.64,3000.0,59.5873,59.6107,59.5755,59.599,3000.0
2010-12-30 11:05:00,101.62,101.75,101.62,101.74,5800.0,59.5873,59.6635,59.5873,59.6576,5800.0
2010-12-30 11:10:00,101.75,101.8,101.72,101.76,10800.0,59.6635,59.6928,59.6459,59.6693,10800.0
2010-12-30 11:15:00,101.77,101.77,101.69,101.72,9600.0,59.6752,59.6752,59.6283,59.6459,9600.0
2010-12-30 11:20:00,101.7,101.74,101.67,101.67,1600.0,59.6342,59.6576,59.6166,59.6166,1600.0
2010-12-30 11:25:00,101.66,101.73,101.66,101.73,1400.0,59.6107,59.6518,59.6107,59.6518,1400.0
2010-12-30 11:30:00,101.74,101.76,101.73,101.75,4800.0,59.6576,59.6693,59.6518,59.6635,4800.0
2010-12-30 11:35:00,101.76,101.76,101.67,101.69,2400.0,59.6693,59.6693,59.6166,59.6283,2400.0
2010-12-30 11:40:00,101.68,101.76,101.68,101.76,1200.0,59.6224,59.6693,59.6224,59.6693,1200.0
2010-12-30 11:45:00,101.74,101.75,101.64,101.64,1900.0,59.6576,59.6635,59.599,59.599,1900.0
2010-12-30 11:50:00,101.69,101.69,101.59,101.63,2500.0,59.6283,59.6283,59.5697,59.5931,2500.0
2010-12-30 11:55:00,101.63,101.67,101.63,101.67,500.0,59.5931,59.6166,59.5931,59.6166,500.0
2010-12-30 12:00:00,101.68,101.73,101.68,101.69,1900.0,59.6224,59.6518,59.6224,59.6283,1900.0
2010-12-30 12:05:00,101.68,101.7,101.65,101.66,4200.0,59.6224,59.6342,59.6048,59.6107,4200.0
2010-12-30 12:10:00,101.66,101.69,101.65,101.68,2100.0,59.6107,59.6283,59.6048,59.6224,2100.0
2010-12-30 12:15:00,101.64,101.67,101.63,101.63,1700.0,59.599,59.6166,59.5931,59.5931,1700.0
2010-12-30 12:20:00,101.66,101.67,101.64,101.67,500.0,59.6107,59.6166,59.599,59.6166,500.0
2010-12-30 12:25:00,101.66,101.69,101.65,101.69,1400.0,59.6107,59.6283,59.6048,59.6283,1400.0
2010-12-30 12:30:00,101.7,101.74,101.7,101.74,2200.0,59.6342,59.6576,59.6342,59.6576,2200.0
2010-12-30 12:35:00,101.71,101.75,101.71,101.75,9000.0,59.64,59.6635,59.64,59.6635,9000.0
2010-12-30 12:40:00,101.74,101.8,101.73,101.8,4300.0,59.6576,59.6928,59.6518,59.6928,4300.0
2010-12-30 12:45:00,101.77,101.81,101.75,101.8,1900.0,59.6752,59.6987,59.6635,59.6928,1900.0
2010-12-30 12:50:00,101.79,101.79,101.75,101.75,1900.0,59.6869,59.6869,59.6635,59.6635,1900.0
2010-12-30 12:55:00,101.73,101.75,101.71,101.73,2100.0,59.6518,59.6635,59.64,59.6518,2100.0
2010-12-30 13:00:00,101.75,101.79,101.71,101.76,2000.0,59.6635,59.6869,59.64,59.6693,2000.0
2010-12-30 13:05:00,101.77,101.77,101.75,101.75,300.0,59.6752,59.6752,59.6635,59.6635,300.0
2010-12-30 13:10:00,101.78,101.85,101.76,101.85,3600.0,59.6811,59.7221,59.6693,59.7221,3600.0
2010-12-30 13:15:00,101.82,101.84,101.71,101.75,2500.0,59.7045,59.7163,59.64,59.6635,2500.0
2010-12-30 13:20:00,101.75,101.77,101.71,101.75,4500.0,59.6635,59.6752,59.64,59.6635,4500.0
2010-12-30 13:25:00,101.75,101.77,101.74,101.74,2100.0,59.6635,59.6752,59.6576,59.6576,2100.0
2010-12-30 13:30:00,101.74,101.81,101.74,101.77,2500.0,59.6576,59.6987,59.6576,59.6752,2500.0
2010-12-30 13:35:00,101.77,101.85,101.77,101.85,1800.0,59.6752,59.7221,59.6752,59.7221,1800.0
2010-12-30 13:40:00,101.86,101.88,101.83,101.86,1200.0,59.728,59.7397,59.7104,59.728,1200.0
2010-12-30 13:45:00,101.87,101.88,101.82,101.88,2700.0,59.7338,59.7397,59.7045,59.7397,2700.0
2010-12-30 13:50:00,101.88,101.88,101.84,101.86,900.0,59.7397,59.7397,59.7163,59.728,900.0
2010-12-30 13:55:00,101.84,101.88,101.83,101.87,1800.0,59.7163,59.7397,59.7104,59.7338,1800.0
2010-12-30 14:00:00,101.87,101.88,101.87,101.88,600.0,59.7338,59.7397,59.7338,59.7397,600.0
2010-12-30 14:05:00,101.88,101.89,101.88,101.89,1200.0,59.7397,59.7456,59.7397,59.7456,1200.0
2010-12-30 14:10:00,101.88,101.9,101.82,101.82,1700.0,59.7397,59.7514,59.7045,59.7045,1700.0
2010-12-30 14:15:00,101.84,101.84,101.77,101.82,1300.0,59.7163,59.7163,59.6752,59.7045,1300.0
2010-12-30 14:20:00,101.79,101.87,101.79,101.83,1100.0,59.6869,59.7338,59.6869,59.7104,1100.0
2010-12-30 14:25:00,101.85,101.89,101.85,101.87,1100.0,59.7221,59.7456,59.7221,59.7338,1100.0
2010-12-30 14:30:00,101.86,101.9,101.86,101.88,2000.0,59.728,59.7514,59.728,59.7397,2000.0
2010-12-30 14:35:00,101.88,101.91,101.85,101.88,4500.0,59.7397,59.7573,59.7221,59.7397,4500.0
2010-12-30 14:40:00,101.89,101.89,101.85,101.88,2100.0,59.7456,59.7456,59.7221,59.7397,2100.0
2010-12-30 14:45:00,101.87,101.9,101.86,101.87,3300.0,59.7338,59.7514,59.728,59.7338,3300.0
2010-12-30 14:50:00,101.91,101.91,101.87,101.87,2600.0,59.7573,59.7573,59.7338,59.7338,2600.0
2010-12-30 14:55:00,101.89,101.92,101.89,101.89,1800.0,59.7456,59.7632,59.7456,59.7456,1800.0
2010-12-30 15:00:00,101.89,101.92,101.88,101.89,3500.0,59.7456,59.7632,59.7397,59.7456,3500.0
2010-12-30 15:05:00,101.88,101.91,101.88,101.9,900.0,59.7397,59.7573,59.7397,59.7514,900.0
2010-12-30 15:10:00,101.9,101.9,101.84,101.85,3800.0,59.7514,59.7514,59.7163,59.7221,3800.0
2010-12-30 15:15:00,101.84,101.84,101.81,101.83,1500.0,59.7163,59.7163,59.6987,59.7104,1500.0
2010-12-30 15:20:00,101.82,101.85,101.81,101.83,4000.0,59.7045,59.7221,59.6987,59.7104,4000.0
2010-12-30 15:25:00,101.84,101.86,101.8,101.85,12100.0,59.7163,59.728,59.6928,59.7221,12100.0
2010-12-30 15:30:00,101.86,101.88,101.8,101.82,9100.0,59.728,59.7397,59.6928,59.7045,9100.0
2010-12-30 15:35:00,101.82,101.83,101.79,101.8,4800.0,59.7045,59.7104,59.6869,59.6928,4800.0
2010-12-30 15:40:00,101.81,101.81,101.71,101.73,3700.0,59.6987,59.6987,59.64,59.6518,3700.0
2010-12-30 15:45:00,101.73,101.73,101.64,101.64,11600.0,59.6518,59.6518,59.599,59.599,11600.0
2010-12-30 15:50:00,101.64,101.64,101.51,101.51,9800.0,59.599,59.599,59.5228,59.5228,9800.0
2010-12-30 15:55:00,101.52,101.56,101.44,101.45,28700.0,59.5286,59.5521,59.4817,59.4876,28700.0
2010-12-31 09:30:00,101.44,101.59,101.43,101.59,1800.0,59.4817,59.5697,59.4758,59.5697,1800.0
2010-12-31 09:35:00,101.49,101.49,101.39,101.39,600.0,59.511,59.511,59.4524,59.4524,600.0
2010-12-31 09:40:00,101.39,101.56,101.38,101.5,2600.0,59.4524,59.5521,59.4465,59.5169,2600.0
2010-12-31 09:45:00,101.5,101.62,101.5,101.62,3000.0,59.5169,59.5873,59.5169,59.5873,3000.0
2010-12-31 09:50:00,101.62,101.74,101.62,101.74,4000.0,59.5873,59.6576,59.5873,59.6576,4000.0
2010-12-31 09:55:00,101.74,101.84,101.74,101.84,1400.0,59.6576,59.7163,59.6576,59.7163,1400.0
2010-12-31 10:00:00,101.84,101.94,101.84,101.89,5000.0,59.7163,59.7749,59.7163,59.7456,5000.0
2010-12-31 10:05:00,101.88,101.96,101.88,101.93,1600.0,59.7397,59.7866,59.7397,59.769,1600.0
2010-12-31 10:10:00,101.89,102.09,101.89,102.06,4700.0,59.7456,59.8628,59.7456,59.8453,4700.0
2010-12-31 10:15:00,102.03,102.04,101.98,102.01,900.0,59.8277,59.8335,59.7983,59.8159,900.0
2010-12-31 10:20:00,102.02,102.08,102.02,102.02,3900.0,59.8218,59.857,59.8218,59.8218,3900.0
2010-12-31 10:25:00,101.97,102.01,101.94,101.94,2300.0,59.7925,59.8159,59.7749,59.7749,2300.0
2010-12-31 10:30:00,101.98,101.98,101.93,101.94,600.0,59.7983,59.7983,59.769,59.7749,600.0
2010-12-31 10:35:00,101.94,102.09,101.92,102.09,3500.0,59.7749,59.8628,59.7632,59.8628,3500.0
2010-12-31 10:40:00,102.08,102.26,102.08,102.21,2500.0,59.857,59.9625,59.857,59.9332,2500.0
2010-12-31 10:45:00,102.24,102.24,102.1,102.13,2100.0,59.9508,59.9508,59.8687,59.8863,2100.0
2010-12-31 10:50:00,102.13,102.22,102.1,102.18,2100.0,59.8863,59.9391,59.8687,59.9156,2100.0
2010-12-31 10:55:00,102.15,102.22,102.15,102.15,1100.0,59.898,59.9391,59.898,59.898,1100.0
2010-12-31 11:00:00,102.16,102.16,102.15,102.16,600.0,59.9039,59.9039,59.898,59.9039,600.0
2010-12-31 11:05:00,102.14,102.14,102.04,102.07,4200.0,59.8922,59.8922,59.8335,59.8511,4200.0
2010-12-31 11:10:00,102.08,102.08,102.06,102.07,900.0,59.857,59.857,59.8453,59.8511,900.0
2010-12-31 11:15:00,102.06,102.09,102.03,102.03,1800.0,59.8453,59.8628,59.8277,59.8277,1800.0
2010-12-31 11:20:00,102.0,102.05,102.0,102.05,300.0,59.8101,59.8394,59.8101,59.8394,300.0
2010-12-31 11:25:00,102.05,102.11,102.05,102.11,700.0,59.8394,59.8746,59.8394,59.8746,700.0
2010-12-31 11:30:00,102.08,102.1,102.07,102.1,400.0,59.857,59.8687,59.8511,59.8687,400.0
2010-12-31 11:35:00,102.11,102.11,102.09,102.09,600.0,59.8746,59.8746,59.8628,59.8628,600.0
2010-12-31 11:40:00,102.08,102.12,102.08,102.12,400.0,59.857,59.8804,59.857,59.8804,400.0
2010-12-31 11:45:00,102.13,102.22,102.13,102.22,800.0,59.8863,59.9391,59.8863,59.9391,800.0
2010-12-31 11:50:00,102.21,102.24,102.21,102.24,1200.0,59.9332,59.9508,59.9332,59.9508,1200.0
2010-12-31 11:55:00,102.2,102.28,102.2,102.26,2500.0,59.9274,59.9743,59.9274,59.9625,2500.0
2010-12-31 12:00:00,102.2,102.26,102.2,102.26,900.0,59.9274,59.9625,59.9274,59.9625,900.0
2010-12-31 12:05:00,102.25,102.26,102.19,102.21,1500.0,59.9567,59.9625,59.9215,59.9332,1500.0
2010-12-31 12:10:00,102.21,102.21,102.2,102.2,300.0,59.9332,59.9332,59.9274,59.9274,300.0
2010-12-31 12:15:00,102.15,102.16,102.08,102.08,600.0,59.898,59.9039,59.857,59.857,600.0
2010-12-31 12:20:00,102.09,102.11,102.08,102.08,800.0,59.8628,59.8746,59.857,59.857,800.0
2010-12-31 12:25:00,102.08,102.14,102.08,102.14,5000.0,59.857,59.8922,59.857,59.8922,5000.0
2010-12-31 12:30:00,102.12,102.12,102.07,102.07,1400.0,59.8804,59.8804,59.8511,59.8511,1400.0
2010-12-31 12:35:00,102.06,102.07,102.04,102.06,2000.0,59.8453,59.8511,59.8335,59.8453,2000.0
2010-12-31 12:40:00,102.04,102.04,102.0,102.01,1900.0,59.8335,59.8335,59.8101,59.8159,1900.0
2010-12-31 12:45:00,102.0,102.0,101.93,101.95,1400.0,59.8101,59.8101,59.769,59.7808,1400.0
2010-12-31 12:50:00,101.98,101.98,101.94,101.97,3500.0,59.7983,59.7983,59.7749,59.7925,3500.0
2010-12-31 12:55:00,101.93,101.95,101.93,101.95,700.0,59.769,59.7808,59.769,59.7808,700.0
2010-12-31 13:00:00,101.93,101.99,101.92,101.95,4000.0,59.769,59.8042,59.7632,59.7808,4000.0
2010-12-31 13:05:00,101.95,101.98,101.95,101.98,1700.0,59.7808,59.7983,59.7808,59.7983,1700.0
2010-12-31 13:10:00,102.0,102.01,101.95,101.96,2900.0,59.8101,59.8159,59.7808,59.7866,2900.0
2010-12-31 13:15:00,101.96,101.96,101.91,101.93,2700.0,59.7866,59.7866,59.7573,59.769,2700.0
2010-12-31 13:20:00,101.92,101.92,101.9,101.91,400.0,59.7632,59.7632,59.7514,59.7573,400.0
2010-12-31 13:25:00,101.89,101.92,101.89,101.91,1400.0,59.7456,59.7632,59.7456,59.7573,1400.0
2010-12-31 13:30:00,101.88,101.88,101.87,101.87,900.0,59.7397,59.7397,59.7338,59.7338,900.0
2010-12-31 13:35:00,101.9,101.93,101.88,101.92,1800.0,59.7514,59.769,59.7397,59.7632,1800.0
2010-12-31 13:40:00,101.92,101.94,101.87,101.88,2300.0,59.7632,59.7749,59.7338,59.7397,2300.0
2010-12-31 13:45:00,101.87,101.9,101.83,101.87,3000.0,59.7338,59.7514,59.7104,59.7338,3000.0
2010-12-31 13:50:00,101.88,101.88,101.86,101.87,2600.0,59.7397,59.7397,59.728,59.7338,2600.0
2010-12-31 13:55:00,101.87,101.87,101.84,101.87,1700.0,59.7338,59.7338,59.7163,59.7338,1700.0
2010-12-31 14:00:00,101.86,101.87,101.84,101.87,1900.0,59.728,59.7338,59.7163,59.7338,1900.0
2010-12-31 14:05:00,101.87,101.88,101.82,101.87,2200.0,59.7338,59.7397,59.7045,59.7338,2200.0
2010-12-31 14:10:00,101.86,101.87,101.83,101.87,2300.0,59.728,59.7338,59.7104,59.7338,2300.0
2010-12-31 14:15:00,101.87,101.88,101.84,101.88,2500.0,59.7338,59.7397,59.7163,59.7397,2500.0
2010-12-31 14:20:00,101.89,101.91,101.88,101.88,2100.0,59.7456,59.7573,59.7397,59.7397,2100.0
2010-12-31 14:25:00,101.9,101.97,101.9,101.94,3500.0,59.7514,59.7925,59.7514,59.7749,3500.0
2010-12-31 14:30:00,101.94,101.97,101.93,101.97,2800.0,59.7749,59.7925,59.769,59.7925,2800.0
2010-12-31 14:35:00,101.98,101.99,101.96,101.97,2600.0,59.7983,59.8042,59.7866,59.7925,2600.0
2010-12-31 14:40:00,101.96,101.97,101.91,101.96,3500.0,59.7866,59.7925,59.7573,59.7866,3500.0
2010-12-31 14:45:00,101.96,101.99,101.95,101.99,2000.0,59.7866,59.8042,59.7808,59.8042,2000.0
2010-12-31 14:50:00,101.98,101.99,101.93,101.96,2200.0,59.7983,59.8042,59.769,59.7866,2200.0
2010-12-31 14:55:00,101.96,101.97,101.92,101.93,2900.0,59.7866,59.7925,59.7632,59.769,2900.0
2010-12-31 15:00:00,101.95,101.95,101.9,101.9,2800.0,59.7808,59.7808,59.7514,59.7514,2800.0
2010-12-31 15:05:00,101.92,101.94,101.89,101.91,2900.0,59.7632,59.7749,59.7456,59.7573,2900.0
2010-12-31 15:10:00,101.91,101.92,101.84,101.87,2500.0,59.7573,59.7632,59.7163,59.7338,2500.0
2010-12-31 15:15:00,101.86,101.87,101.81,101.84,3100.0,59.728,59.7338,59.6987,59.7163,3100.0
2010-12-31 15:20:00,101.82,101.85,101.79,101.8,2600.0,59.7045,59.7221,59.6869,59.6928,2600.0
2010-12-31 15:25:00,101.8,101.81,101.75,101.77,3000.0,59.6928,59.6987,59.6635,59.6752,3000.0
2010-12-31 15:30:00,101.79,101.82,101.77,101.79,2400.0,59.6869,59.7045,59.6752,59.6869,2400.0
2010-12-31 15:35:00,101.78,101.8,101.75,101.77,2600.0,59.6811,59.6928,59.6635,59.6752,2600.0
2010-12-31 15:40:00,101.74,101.75,101.7,101.74,4800.0,59.6576,59.6635,59.6342,59.6576,4800.0
2010-12-31 15:45:00,101.71,101.72,101.3,101.3,19500.0,59.64,59.6459,59.3996,59.3996,19500.0
2010-12-31 15:50:00,101.3,101.57,101.24,101.56,16300.0,59.3996,59.5579,59.3644,59.5521,16300.0
2010-12-31 15:55:00,101.57,101.61,101.41,101.43,38100.0,59.5579,59.5814,59.4641,59.4758,38100.0
2011-01-03 09:30:00,102.19,102.5,102.16,102.48,6900.0,59.9215,60.1033,59.9039,60.0915,6900.0
2011-01-03 09:35:00,102.48,102.56,102.39,102.4,3400.0,60.0915,60.1384,60.0388,60.0446,3400.0
2011-01-03 09:40:00,102.46,102.5,102.35,102.44,3900.0,60.0798,60.1033,60.0153,60.0681,3900.0
2011-01-03 09:45:00,102.43,102.51,102.35,102.39,5600.0,60.0622,60.1091,60.0153,60.0388,5600.0
2011-01-03 09:50:00,102.39,102.46,102.22,102.4,4600.0,60.0388,60.0798,59.9391,60.0446,4600.0
2011-01-03 09:55:00,102.36,102.52,102.29,102.36,9900.0,60.0212,60.115,59.9801,60.0212,9900.0
2011-01-03 10:00:00,102.31,102.51,102.26,102.5,23000.0,59.9919,60.1091,59.9625,60.1033,23000.0
2011-01-03 10:05:00,102.49,102.58,102.42,102.58,9800.0,60.0974,60.1502,60.0564,60.1502,9800.0
2011-01-03 10:10:00,102.58,102.81,102.58,102.76,5700.0,60.1502,60.285,60.1502,60.2557,5700.0
2011-01-03 10:15:00,102.76,103.03,102.76,103.01,12700.0,60.2557,60.414,60.2557,60.4023,12700.0
2011-01-03 10:20:00,103.01,103.04,102.93,102.96,11300.0,60.4023,60.4199,60.3554,60.373,11300.0
2011-01-03 10:25:00,102.95,103.04,102.93,102.94,5600.0,60.3671,60.4199,60.3554,60.3613,5600.0
2011-01-03 10:30:00,102.93,102.95,102.84,102.85,8000.0,60.3554,60.3671,60.3026,60.3085,8000.0
2011-01-03 10:35:00,102.82,102.88,102.75,102.81,7200.0,60.2909,60.3261,60.2499,60.285,7200.0
2011-01-03 10:40:00,102.83,102.93,102.76,102.76,9900.0,60.2968,60.3554,60.2557,60.2557,9900.0
2011-01-03 10:45:00,102.76,102.8,102.69,102.74,12400.0,60.2557,60.2792,60.2147,60.244,12400.0
2011-01-03 10:50:00,102.71,102.81,102.65,102.74,9000.0,60.2264,60.285,60.1912,60.244,9000.0
2011-01-03 10:55:00,102.72,102.86,102.6,102.64,8300.0,60.2323,60.3144,60.1619,60.1854,8300.0
2011-01-03 11:00:00,102.67,102.84,102.67,102.84,3900.0,60.2029,60.3026,60.2029,60.3026,3900.0
2011-01-03 11:05:00,102.86,102.88,102.83,102.85,4700.0,60.3144,60.3261,60.2968,60.3085,4700.0
2011-01-03 11:10:00,102.82,102.94,102.78,102.93,4200.0,60.2909,60.3613,60.2674,60.3554,4200.0
2011-01-03 11:15:00,102.94,102.94,102.76,102.88,4200.0,60.3613,60.3613,60.2557,60.3261,4200.0
2011-01-03 11:20:00,102.89,103.0,102.89,102.97,4000.0,60.3319,60.3964,60.3319,60.3789,4000.0
2011-01-03 11:25:00,103.01,103.05,102.87,102.9,13300.0,60.4023,60.4258,60.3202,60.3378,13300.0
2011-01-03 11:30:00,102.93,102.93,102.66,102.8,9400.0,60.3554,60.3554,60.1971,60.2792,9400.0
2011-01-03 11:35:00,102.83,102.94,102.76,102.76,8100.0,60.2968,60.3613,60.2557,60.2557,8100.0
2011-01-03 11:40:00,102.74,102.87,102.73,102.73,4200.0,60.244,60.3202,60.2381,60.2381,4200.0
2011-01-03 11:45:00,102.76,102.87,102.76,102.85,2700.0,60.2557,60.3202,60.2557,60.3085,2700.0
2011-01-03 11:50:00,102.87,102.89,102.83,102.89,5400.0,60.3202,60.3319,60.2968,60.3319,5400.0
2011-01-03 11:55:00,102.89,102.89,102.79,102.89,13700.0,60.3319,60.3319,60.2733,60.3319,13700.0
2011-01-03 12:00:00,102.85,102.97,102.84,102.84,4000.0,60.3085,60.3789,60.3026,60.3026,4000.0
2011-01-03 12:05:00,102.86,103.05,102.86,102.97,6800.0,60.3144,60.4258,60.3144,60.3789,6800.0
2011-01-03 12:10:00,102.94,102.95,102.86,102.88,3700.0,60.3613,60.3671,60.3144,60.3261,3700.0
2011-01-03 12:15:00,102.85,102.93,102.85,102.9,3400.0,60.3085,60.3554,60.3085,60.3378,3400.0
2011-01-03 12:20:00,102.89,102.9,102.76,102.83,5000.0,60.3319,60.3378,60.2557,60.2968,5000.0
2011-01-03 12:25:00,102.84,102.93,102.84,102.93,2100.0,60.3026,60.3554,60.3026,60.3554,2100.0
2011-01-03 12:30:00,102.98,102.98,102.9,102.93,3000.0,60.3847,60.3847,60.3378,60.3554,3000.0
2011-01-03 12:35:00,102.95,102.95,102.84,102.91,5000.0,60.3671,60.3671,60.3026,60.3437,5000.0
2011-01-03 12:40:00,102.91,102.93,102.88,102.9,3400.0,60.3437,60.3554,60.3261,60.3378,3400.0
2011-01-03 12:45:00,102.9,102.91,102.85,102.85,3900.0,60.3378,60.3437,60.3085,60.3085,3900.0
2011-01-03 12:50:00,102.82,102.85,102.77,102.82,2600.0,60.2909,60.3085,60.2616,60.2909,2600.0
2011-01-03 12:55:00,102.82,102.84,102.61,102.62,7800.0,60.2909,60.3026,60.1678,60.1736,7800.0
2011-01-03 13:00:00,102.65,102.8,102.58,102.58,8800.0,60.1912,60.2792,60.1502,60.1502,8800.0
2011-01-03 13:05:00,102.62,102.68,102.62,102.67,1900.0,60.1736,60.2088,60.1736,60.2029,1900.0
2011-01-03 13:10:00,102.68,102.74,102.58,102.74,3600.0,60.2088,60.244,60.1502,60.244,3600.0
2011-01-03 13:15:00,102.75,102.82,102.75,102.79,2700.0,60.2499,60.2909,60.2499,60.2733,2700.0
2011-01-03 13:20:00,102.79,102.83,102.72,102.72,2500.0,60.2733,60.2968,60.2323,60.2323,2500.0
2011-01-03 13:25:00,102.74,102.78,102.71,102.78,3000.0,60.244,60.2674,60.2264,60.2674,3000.0
2011-01-03 13:30:00,102.83,102.83,102.65,102.67,4300.0,60.2968,60.2968,60.1912,60.2029,4300.0
2011-01-03 13:35:00,102.67,102.82,102.64,102.79,6600.0,60.2029,60.2909,60.1854,60.2733,6600.0
2011-01-03 13:40:00,102.79,102.92,102.78,102.92,4200.0,60.2733,60.3495,60.2674,60.3495,4200.0
2011-01-03 13:45:00,102.88,102.91,102.8,102.81,5200.0,60.3261,60.3437,60.2792,60.285,5200.0
2011-01-03 13:50:00,102.85,102.88,102.81,102.87,4300.0,60.3085,60.3261,60.285,60.3202,4300.0
2011-01-03 13:55:00,102.9,103.03,102.9,103.02,4300.0,60.3378,60.414,60.3378,60.4082,4300.0
2011-01-03 14:00:00,102.99,103.05,102.99,103.0,2700.0,60.3906,60.4258,60.3906,60.3964,2700.0
2011-01-03 14:05:00,102.98,103.02,102.93,102.93,3200.0,60.3847,60.4082,60.3554,60.3554,3200.0
2011-01-03 14:10:00,102.96,103.0,102.88,102.88,3900.0,60.373,60.3964,60.3261,60.3261,3900.0
2011-01-03 14:15:00,102.91,103.03,102.91,102.99,8300.0,60.3437,60.414,60.3437,60.3906,8300.0
2011-01-03 14:20:00,102.98,103.05,102.92,103.01,10100.0,60.3847,60.4258,60.3495,60.4023,10100.0
2011-01-03 14:25:00,102.97,103.0,102.91,102.92,1700.0,60.3789,60.3964,60.3437,60.3495,1700.0
2011-01-03 14:30:00,102.91,103.07,102.89,103.07,18400.0,60.3437,60.4375,60.3319,60.4375,18400.0
2011-01-03 14:35:00,103.07,103.15,103.03,103.15,3700.0,60.4375,60.4844,60.414,60.4844,3700.0
2011-01-03 14:40:00,103.15,103.23,103.09,103.23,4800.0,60.4844,60.5313,60.4492,60.5313,4800.0
2011-01-03 14:45:00,103.23,103.31,103.21,103.27,16500.0,60.5313,60.5782,60.5196,60.5548,16500.0
2011-01-03 14:50:00,103.3,103.32,103.16,103.3,11700.0,60.5724,60.5841,60.4903,60.5724,11700.0
2011-01-03 14:55:00,103.33,103.33,103.25,103.32,3400.0,60.59,60.59,60.543,60.5841,3400.0
2011-01-03 15:00:00,103.3,103.31,103.21,103.22,7400.0,60.5724,60.5782,60.5196,60.5255,7400.0
2011-01-03 15:05:00,103.25,103.25,103.11,103.16,10700.0,60.543,60.543,60.461,60.4903,10700.0
2011-01-03 15:10:00,103.17,103.21,102.92,103.09,31400.0,60.4961,60.5196,60.3495,60.4492,31400.0
2011-01-03 15:15:00,103.1,103.16,103.03,103.14,8600.0,60.4551,60.4903,60.414,60.4785,8600.0
2011-01-03 15:20:00,103.12,103.12,102.99,103.02,11700.0,60.4668,60.4668,60.3906,60.4082,11700.0
2011-01-03 15:25:00,102.99,103.03,102.94,103.01,8200.0,60.3906,60.414,60.3613,60.4023,8200.0
2011-01-03 15:30:00,102.98,103.07,102.93,103.07,19000.0,60.3847,60.4375,60.3554,60.4375,19000.0
2011-01-03 15:35:00,103.04,103.22,103.04,103.21,20100.0,60.4199,60.5255,60.4199,60.5196,20100.0
2011-01-03 15:40:00,103.2,103.38,103.19,103.38,19600.0,60.5137,60.6193,60.5079,60.6193,19600.0
2011-01-03 15:45:00,103.4,103.59,103.39,103.58,31200.0,60.631,60.7424,60.6251,60.7365,31200.0
2011-01-03 15:50:00,103.59,103.6,103.41,103.48,52400.0,60.7424,60.7483,60.6369,60.6779,52400.0
2011-01-03 15:55:00,103.47,103.68,103.47,103.51,80200.0,60.672,60.7952,60.672,60.6955,80200.0
2011-01-04 09:30:00,103.53,103.93,103.34,103.41,23900.0,60.7072,60.9418,60.5958,60.6369,23900.0
2011-01-04 09:35:00,103.48,103.75,103.25,103.33,11800.0,60.6779,60.8362,60.543,60.59,11800.0
2011-01-04 09:40:00,103.41,103.41,103.24,103.35,6300.0,60.6369,60.6369,60.5372,60.6017,6300.0
2011-01-04 09:45:00,103.37,103.37,102.97,103.06,7800.0,60.6134,60.6134,60.3789,60.4316,7800.0
2011-01-04 09:50:00,103.03,103.06,102.64,102.64,10000.0,60.414,60.4316,60.1854,60.1854,10000.0
2011-01-04 09:55:00,102.64,102.75,102.47,102.51,9200.0,60.1854,60.2499,60.0857,60.1091,9200.0
2011-01-04 10:00:00,102.46,102.66,102.35,102.43,23900.0,60.0798,60.1971,60.0153,60.0622,23900.0
2011-01-04 10:05:00,102.43,102.49,102.22,102.37,15200.0,60.0622,60.0974,59.9391,60.027,15200.0
2011-01-04 10:10:00,102.34,102.58,102.29,102.46,16100.0,60.0094,60.1502,59.9801,60.0798,16100.0
2011-01-04 10:15:00,102.48,102.51,102.37,102.48,14700.0,60.0915,60.1091,60.027,60.0915,14700.0
2011-01-04 10:20:00,102.43,102.45,102.22,102.39,17100.0,60.0622,60.0739,59.9391,60.0388,17100.0
2011-01-04 10:25:00,102.41,102.42,102.2,102.32,7300.0,60.0505,60.0564,59.9274,59.9977,7300.0
2011-01-04 10:30:00,102.34,102.39,102.12,102.33,9300.0,60.0094,60.0388,59.8804,60.0036,9300.0
2011-01-04 10:35:00,102.31,102.31,102.02,102.09,7800.0,59.9919,59.9919,59.8218,59.8628,7800.0
2011-01-04 10:40:00,102.06,102.25,102.06,102.1,21000.0,59.8453,59.9567,59.8453,59.8687,21000.0
2011-01-04 10:45:00,102.11,102.14,102.01,102.07,9300.0,59.8746,59.8922,59.8159,59.8511,9300.0
2011-01-04 10:50:00,102.08,102.08,101.95,101.99,11700.0,59.857,59.857,59.7808,59.8042,11700.0
2011-01-04 10:55:00,101.97,102.06,101.89,101.91,18200.0,59.7925,59.8453,59.7456,59.7573,18200.0
2011-01-04 11:00:00,101.91,101.95,101.83,101.88,6000.0,59.7573,59.7808,59.7104,59.7397,6000.0
2011-01-04 11:05:00,101.89,101.9,101.68,101.72,7400.0,59.7456,59.7514,59.6224,59.6459,7400.0
2011-01-04 11:10:00,101.7,101.87,101.65,101.87,11000.0,59.6342,59.7338,59.6048,59.7338,11000.0
2011-01-04 11:15:00,101.88,101.95,101.76,101.87,4100.0,59.7397,59.7808,59.6693,59.7338,4100.0
2011-01-04 11:20:00,101.86,101.87,101.76,101.76,13200.0,59.728,59.7338,59.6693,59.6693,13200.0
2011-01-04 11:25:00,101.75,101.88,101.74,101.75,10200.0,59.6635,59.7397,59.6576,59.6635,10200.0
2011-01-04 11:30:00,101.76,101.93,101.74,101.88,10400.0,59.6693,59.769,59.6576,59.7397,10400.0
2011-01-04 11:35:00,101.88,101.92,101.73,101.81,7700.0,59.7397,59.7632,59.6518,59.6987,7700.0
2011-01-04 11:40:00,101.8,101.8,101.6,101.6,5600.0,59.6928,59.6928,59.5755,59.5755,5600.0
2011-01-04 11:45:00,101.58,101.59,101.46,101.51,7900.0,59.5638,59.5697,59.4934,59.5228,7900.0
2011-01-04 11:50:00,101.5,101.51,101.32,101.43,10900.0,59.5169,59.5228,59.4113,59.4758,10900.0
2011-01-04 11:55:00,101.42,101.44,101.19,101.19,5000.0,59.47,59.4817,59.3351,59.3351,5000.0
2011-01-04 12:00:00,101.19,101.32,101.19,101.2,9300.0,59.3351,59.4113,59.3351,59.341,9300.0
2011-01-04 12:05:00,101.21,101.3,101.14,101.17,8900.0,59.3468,59.3996,59.3058,59.3234,8900.0
2011-01-04 12:10:00,101.16,101.28,101.12,101.12,20500.0,59.3175,59.3879,59.2941,59.2941,20500.0
2011-01-04 12:15:00,101.16,101.31,101.15,101.31,7100.0,59.3175,59.4055,59.3117,59.4055,7100.0
2011-01-04 12:20:00,101.3,101.38,101.24,101.32,20400.0,59.3996,59.4465,59.3644,59.4113,20400.0
2011-01-04 12:25:00,101.32,101.36,101.16,101.33,15600.0,59.4113,59.4348,59.3175,59.4172,15600.0
2011-01-04 12:30:00,101.32,101.4,101.18,101.23,7600.0,59.4113,59.4583,59.3293,59.3586,7600.0
2011-01-04 12:35:00,101.24,101.38,101.24,101.38,3600.0,59.3644,59.4465,59.3644,59.4465,3600.0
2011-01-04 12:40:00,101.34,101.36,101.21,101.21,5900.0,59.4231,59.4348,59.3468,59.3468,5900.0
2011-01-04 12:45:00,101.21,101.31,101.14,101.31,5500.0,59.3468,59.4055,59.3058,59.4055,5500.0
2011-01-04 12:50:00,101.34,101.41,101.25,101.25,4600.0,59.4231,59.4641,59.3703,59.3703,4600.0
2011-01-04 12:55:00,101.28,101.33,101.18,101.24,14000.0,59.3879,59.4172,59.3293,59.3644,14000.0
2011-01-04 13:00:00,101.24,101.29,101.2,101.29,4300.0,59.3644,59.3938,59.341,59.3938,4300.0
2011-01-04 13:05:00,101.28,101.3,101.12,101.23,6400.0,59.3879,59.3996,59.2941,59.3586,6400.0
2011-01-04 13:10:00,101.26,101.35,101.26,101.35,5300.0,59.3762,59.4289,59.3762,59.4289,5300.0
2011-01-04 13:15:00,101.31,101.35,101.24,101.27,6300.0,59.4055,59.4289,59.3644,59.382,6300.0
2011-01-04 13:20:00,101.26,101.36,101.24,101.32,9600.0,59.3762,59.4348,59.3644,59.4113,9600.0
2011-01-04 13:25:00,101.34,101.34,101.19,101.26,4600.0,59.4231,59.4231,59.3351,59.3762,4600.0
2011-01-04 13:30:00,101.24,101.32,101.24,101.29,4800.0,59.3644,59.4113,59.3644,59.3938,4800.0
2011-01-04 13:35:00,101.3,101.38,101.25,101.36,8400.0,59.3996,59.4465,59.3703,59.4348,8400.0
2011-01-04 13:40:00,101.34,101.37,101.2,101.22,40000.0,59.4231,59.4407,59.341,59.3527,40000.0
2011-01-04 13:45:00,101.24,101.35,101.18,101.32,20500.0,59.3644,59.4289,59.3293,59.4113,20500.0
2011-01-04 13:50:00,101.33,101.33,101.2,101.2,7100.0,59.4172,59.4172,59.341,59.341,7100.0
2011-01-04 13:55:00,101.24,101.3,101.09,101.11,9700.0,59.3644,59.3996,59.2765,59.2882,9700.0
2011-01-04 14:00:00,101.11,101.15,101.02,101.08,5800.0,59.2882,59.3117,59.2354,59.2706,5800.0
2011-01-04 14:05:00,101.08,101.3,101.08,101.3,6500.0,59.2706,59.3996,59.2706,59.3996,6500.0
2011-01-04 14:10:00,101.25,101.33,101.16,101.26,9800.0,59.3703,59.4172,59.3175,59.3762,9800.0
2011-01-04 14:15:00,101.24,101.35,101.21,101.27,7300.0,59.3644,59.4289,59.3468,59.382,7300.0
2011-01-04 14:20:00,101.25,101.35,101.22,101.31,8000.0,59.3703,59.4289,59.3527,59.4055,8000.0
2011-01-04 14:25:00,101.28,101.35,101.22,101.23,6700.0,59.3879,59.4289,59.3527,59.3586,6700.0
2011-01-04 14:30:00,101.27,101.35,101.27,101.29,5200.0,59.382,59.4289,59.382,59.3938,5200.0
2011-01-04 14:35:00,101.29,101.35,101.21,101.21,7000.0,59.3938,59.4289,59.3468,59.3468,7000.0
2011-01-04 14:40:00,101.25,101.35,101.12,101.12,10000.0,59.3703,59.4289,59.2941,59.2941,10000.0
2011-01-04 14:45:00,101.14,101.21,101.06,101.21,7600.0,59.3058,59.3468,59.2589,59.3468,7600.0
2011-01-04 14:50:00,101.19,101.25,101.09,101.1,5900.0,59.3351,59.3703,59.2765,59.2823,5900.0
2011-01-04 14:55:00,101.1,101.1,100.96,100.99,12100.0,59.2823,59.2823,59.2002,59.2178,12100.0
2011-01-04 15:00:00,101.0,101.12,100.97,100.97,15000.0,59.2237,59.2941,59.2061,59.2061,15000.0
2011-01-04 15:05:00,100.95,100.96,100.85,100.89,7200.0,59.1944,59.2002,59.1357,59.1592,7200.0
2011-01-04 15:10:00,100.9,100.93,100.72,100.83,11200.0,59.1651,59.1827,59.0595,59.124,11200.0
2011-01-04 15:15:00,100.84,100.9,100.83,100.88,4800.0,59.1299,59.1651,59.124,59.1533,4800.0
2011-01-04 15:20:00,100.92,100.94,100.83,100.94,6900.0,59.1768,59.1885,59.124,59.1885,6900.0
2011-01-04 15:25:00,100.98,101.04,100.95,100.99,7900.0,59.212,59.2472,59.1944,59.2178,7900.0
2011-01-04 15:30:00,101.02,101.03,100.88,100.97,10000.0,59.2354,59.2413,59.1533,59.2061,10000.0
2011-01-04 15:35:00,100.97,100.99,100.87,100.9,12900.0,59.2061,59.2178,59.1475,59.1651,12900.0
2011-01-04 15:40:00,100.92,101.01,100.87,101.0,11800.0,59.1768,59.2296,59.1475,59.2237,11800.0
2011-01-04 15:45:00,100.99,101.05,100.93,101.04,24000.0,59.2178,59.253,59.1827,59.2472,24000.0
2011-01-04 15:50:00,101.05,101.08,100.9,100.94,42100.0,59.253,59.2706,59.1651,59.1885,42100.0
2011-01-04 15:55:00,100.94,101.06,100.89,101.03,60900.0,59.1885,59.2589,59.1592,59.2413,60900.0
2011-01-05 09:30:00,100.86,101.83,100.86,101.35,46600.0,59.1416,59.7104,59.1416,59.4289,46600.0
2011-01-05 09:35:00,101.31,101.43,100.93,101.28,27900.0,59.4055,59.4758,59.1827,59.3879,27900.0
2011-01-05 09:40:00,101.28,101.4,101.1,101.1,15400.0,59.3879,59.4583,59.2823,59.2823,15400.0
2011-01-05 09:45:00,101.1,101.63,101.09,101.63,14200.0,59.2823,59.5931,59.2765,59.5931,14200.0
2011-01-05 09:50:00,101.58,101.65,101.44,101.51,8800.0,59.5638,59.6048,59.4817,59.5228,8800.0
2011-01-05 09:55:00,101.51,101.51,101.22,101.39,9200.0,59.5228,59.5228,59.3527,59.4524,9200.0
2011-01-05 10:00:00,101.43,101.46,101.33,101.41,9800.0,59.4758,59.4934,59.4172,59.4641,9800.0
2011-01-05 10:05:00,101.4,101.46,101.33,101.36,20500.0,59.4583,59.4934,59.4172,59.4348,20500.0
2011-01-05 10:10:00,101.4,101.65,101.4,101.46,7400.0,59.4583,59.6048,59.4583,59.4934,7400.0
2011-01-05 10:15:00,101.46,101.69,101.46,101.65,6000.0,59.4934,59.6283,59.4934,59.6048,6000.0
2011-01-05 10:20:00,101.65,101.67,101.51,101.56,8100.0,59.6048,59.6166,59.5228,59.5521,8100.0
2011-01-05 10:25:00,101.53,101.69,101.53,101.69,4100.0,59.5345,59.6283,59.5345,59.6283,4100.0
2011-01-05 10:30:00,101.69,101.74,101.4,101.49,7300.0,59.6283,59.6576,59.4583,59.511,7300.0
2011-01-05 10:35:00,101.48,101.58,101.43,101.58,6900.0,59.5052,59.5638,59.4758,59.5638,6900.0
2011-01-05 10:40:00,101.58,101.71,101.57,101.58,9900.0,59.5638,59.64,59.5579,59.5638,9900.0
2011-01-05 10:45:00,101.57,101.71,101.49,101.58,4600.0,59.5579,59.64,59.511,59.5638,4600.0
2011-01-05 10:50:00,101.53,101.64,101.5,101.58,3400.0,59.5345,59.599,59.5169,59.5638,3400.0
2011-01-05 10:55:00,101.59,101.63,101.48,101.61,5400.0,59.5697,59.5931,59.5052,59.5814,5400.0
2011-01-05 11:00:00,101.59,101.59,101.48,101.53,3500.0,59.5697,59.5697,59.5052,59.5345,3500.0
2011-01-05 11:05:00,101.53,101.54,101.46,101.46,4300.0,59.5345,59.5403,59.4934,59.4934,4300.0
2011-01-05 11:10:00,101.51,101.51,101.18,101.18,6100.0,59.5228,59.5228,59.3293,59.3293,6100.0
2011-01-05 11:15:00,101.18,101.27,101.18,101.24,2800.0,59.3293,59.382,59.3293,59.3644,2800.0
2011-01-05 11:20:00,101.28,101.42,101.27,101.36,4800.0,59.3879,59.47,59.382,59.4348,4800.0
2011-01-05 11:25:00,101.41,101.47,101.29,101.29,7800.0,59.4641,59.4993,59.3938,59.3938,7800.0
2011-01-05 11:30:00,101.32,101.42,101.26,101.27,7500.0,59.4113,59.47,59.3762,59.382,7500.0
2011-01-05 11:35:00,101.26,101.41,101.25,101.41,5800.0,59.3762,59.4641,59.3703,59.4641,5800.0
2011-01-05 11:40:00,101.46,101.5,101.37,101.37,4300.0,59.4934,59.5169,59.4407,59.4407,4300.0
2011-01-05 11:45:00,101.37,101.44,101.37,101.4,2400.0,59.4407,59.4817,59.4407,59.4583,2400.0
2011-01-05 11:50:00,101.43,101.61,101.36,101.36,9600.0,59.4758,59.5814,59.4348,59.4348,9600.0
2011-01-05 11:55:00,101.35,101.47,101.29,101.34,13200.0,59.4289,59.4993,59.3938,59.4231,13200.0
2011-01-05 12:00:00,101.34,101.44,101.34,101.44,6200.0,59.4231,59.4817,59.4231,59.4817,6200.0
2011-01-05 12:05:00,101.44,101.62,101.44,101.56,3800.0,59.4817,59.5873,59.4817,59.5521,3800.0
2011-01-05 12:10:00,101.56,101.6,101.42,101.46,16800.0,59.5521,59.5755,59.47,59.4934,16800.0
2011-01-05 12:15:00,101.44,101.55,101.43,101.52,7600.0,59.4817,59.5462,59.4758,59.5286,7600.0
2011-01-05 12:20:00,101.52,101.54,101.41,101.45,7300.0,59.5286,59.5403,59.4641,59.4876,7300.0
2011-01-05 12:25:00,101.45,101.49,101.29,101.37,20600.0,59.4876,59.511,59.3938,59.4407,20600.0
2011-01-05 12:30:00,101.33,101.59,101.32,101.55,4400.0,59.4172,59.5697,59.4113,59.5462,4400.0
2011-01-05 12:35:00,101.55,101.64,101.55,101.64,2400.0,59.5462,59.599,59.5462,59.599,2400.0
2011-01-05 12:40:00,101.59,101.66,101.59,101.61,2500.0,59.5697,59.6107,59.5697,59.5814,2500.0
2011-01-05 12:45:00,101.64,101.65,101.56,101.6,3600.0,59.599,59.6048,59.5521,59.5755,3600.0
2011-01-05 12:50:00,101.58,101.59,101.55,101.55,2200.0,59.5638,59.5697,59.5462,59.5462,2200.0
2011-01-05 12:55:00,101.55,101.56,101.45,101.45,3900.0,59.5462,59.5521,59.4876,59.4876,3900.0
2011-01-05 13:00:00,101.44,101.47,101.4,101.47,2400.0,59.4817,59.4993,59.4583,59.4993,2400.0
2011-01-05 13:05:00,101.47,101.51,101.43,101.51,1400.0,59.4993,59.5228,59.4758,59.5228,1400.0
2011-01-05 13:10:00,101.57,101.57,101.43,101.5,5800.0,59.5579,59.5579,59.4758,59.5169,5800.0
2011-01-05 13:15:00,101.53,101.56,101.51,101.52,3400.0,59.5345,59.5521,59.5228,59.5286,3400.0
2011-01-05 13:20:00,101.54,101.64,101.53,101.56,5300.0,59.5403,59.599,59.5345,59.5521,5300.0
2011-01-05 13:25:00,101.54,101.55,101.46,101.46,3100.0,59.5403,59.5462,59.4934,59.4934,3100.0
2011-01-05 13:30:00,101.45,101.55,101.44,101.52,7900.0,59.4876,59.5462,59.4817,59.5286,7900.0
2011-01-05 13:35:00,101.5,101.55,101.46,101.55,4000.0,59.5169,59.5462,59.4934,59.5462,4000.0
2011-01-05 13:40:00,101.59,101.62,101.57,101.62,3000.0,59.5697,59.5873,59.5579,59.5873,3000.0
2011-01-05 13:45:00,101.63,101.74,101.63,101.71,3200.0,59.5931,59.6576,59.5931,59.64,3200.0
2011-01-05 13:50:00,101.69,101.8,101.54,101.62,36700.0,59.6283,59.6928,59.5403,59.5873,36700.0
2011-01-05 13:55:00,101.62,101.76,101.54,101.74,42100.0,59.5873,59.6693,59.5403,59.6576,42100.0
2011-01-05 14:00:00,101.74,101.77,101.62,101.77,12100.0,59.6576,59.6752,59.5873,59.6752,12100.0
2011-01-05 14:05:00,101.8,101.85,101.69,101.71,6400.0,59.6928,59.7221,59.6283,59.64,6400.0
2011-01-05 14:10:00,101.75,101.79,101.72,101.78,4200.0,59.6635,59.6869,59.6459,59.6811,4200.0
2011-01-05 14:15:00,101.79,101.87,101.76,101.83,10800.0,59.6869,59.7338,59.6693,59.7104,10800.0
2011-01-05 14:20:00,101.84,101.86,101.78,101.78,5500.0,59.7163,59.728,59.6811,59.6811,5500.0
2011-01-05 14:25:00,101.8,101.8,101.7,101.7,3800.0,59.6928,59.6928,59.6342,59.6342,3800.0
2011-01-05 14:30:00,101.71,101.76,101.64,101.64,4500.0,59.64,59.6693,59.599,59.599,4500.0
2011-01-05 14:35:00,101.65,101.68,101.43,101.43,8200.0,59.6048,59.6224,59.4758,59.4758,8200.0
2011-01-05 14:40:00,101.41,101.54,101.4,101.54,3300.0,59.4641,59.5403,59.4583,59.5403,3300.0
2011-01-05 14:45:00,101.55,101.58,101.53,101.56,3500.0,59.5462,59.5638,59.5345,59.5521,3500.0
2011-01-05 14:50:00,101.57,101.64,101.55,101.56,7000.0,59.5579,59.599,59.5462,59.5521,7000.0
2011-01-05 14:55:00,101.59,101.72,101.58,101.72,4500.0,59.5697,59.6459,59.5638,59.6459,4500.0
2011-01-05 15:00:00,101.75,101.85,101.7,101.82,12300.0,59.6635,59.7221,59.6342,59.7045,12300.0
2011-01-05 15:05:00,101.82,101.85,101.74,101.78,7700.0,59.7045,59.7221,59.6576,59.6811,7700.0
2011-01-05 15:10:00,101.8,101.88,101.71,101.74,8500.0,59.6928,59.7397,59.64,59.6576,8500.0
2011-01-05 15:15:00,101.74,101.88,101.72,101.88,10900.0,59.6576,59.7397,59.6459,59.7397,10900.0
2011-01-05 15:20:00,101.88,101.88,101.65,101.65,8300.0,59.7397,59.7397,59.6048,59.6048,8300.0
2011-01-05 15:25:00,101.69,101.78,101.69,101.73,6600.0,59.6283,59.6811,59.6283,59.6518,6600.0
2011-01-05 15:30:00,101.73,101.76,101.65,101.74,10500.0,59.6518,59.6693,59.6048,59.6576,10500.0
2011-01-05 15:35:00,101.7,101.78,101.63,101.75,8200.0,59.6342,59.6811,59.5931,59.6635,8200.0
2011-01-05 15:40:00,101.75,101.79,101.64,101.65,11400.0,59.6635,59.6869,59.599,59.6048,11400.0
2011-01-05 15:45:00,101.68,101.91,101.68,101.86,15900.0,59.6224,59.7573,59.6224,59.728,15900.0
2011-01-05 15:50:00,101.84,101.91,101.77,101.88,16900.0,59.7163,59.7573,59.6752,59.7397,16900.0
2011-01-05 15:55:00,101.9,102.01,101.84,101.97,61100.0,59.7514,59.8159,59.7163,59.7925,61100.0
2011-01-06 09:30:00,101.87,102.01,101.51,101.51,4900.0,59.7338,59.8159,59.5228,59.5228,4900.0
2011-01-06 09:35:00,101.5,101.72,101.41,101.45,5800.0,59.5169,59.6459,59.4641,59.4876,5800.0
2011-01-06 09:40:00,101.36,101.58,101.12,101.39,6800.0,59.4348,59.5638,59.2941,59.4524,6800.0
2011-01-06 09:45:00,101.34,101.51,101.34,101.51,5300.0,59.4231,59.5228,59.4231,59.5228,5300.0
2011-01-06 09:50:00,101.57,101.64,101.47,101.58,3100.0,59.5579,59.599,59.4993,59.5638,3100.0
2011-01-06 09:55:00,101.56,101.58,101.28,101.29,5800.0,59.5521,59.5638,59.3879,59.3938,5800.0
2011-01-06 10:00:00,101.29,101.41,101.2,101.26,6700.0,59.3938,59.4641,59.341,59.3762,6700.0
2011-01-06 10:05:00,101.26,101.27,101.09,101.18,5900.0,59.3762,59.382,59.2765,59.3293,5900.0
2011-01-06 10:10:00,101.21,101.28,101.15,101.23,7600.0,59.3468,59.3879,59.3117,59.3586,7600.0
2011-01-06 10:15:00,101.24,101.35,101.23,101.34,5700.0,59.3644,59.4289,59.3586,59.4231,5700.0
2011-01-06 10:20:00,101.38,101.78,101.38,101.75,10100.0,59.4465,59.6811,59.4465,59.6635,10100.0
2011-01-06 10:25:00,101.74,101.97,101.74,101.88,7000.0,59.6576,59.7925,59.6576,59.7397,7000.0
2011-01-06 10:30:00,101.84,102.08,101.83,102.03,5000.0,59.7163,59.857,59.7104,59.8277,5000.0
2011-01-06 10:35:00,102.04,102.39,102.04,102.39,10100.0,59.8335,60.0388,59.8335,60.0388,10100.0
2011-01-06 10:40:00,102.35,102.4,102.2,102.31,6900.0,60.0153,60.0446,59.9274,59.9919,6900.0
2011-01-06 10:45:00,102.28,102.29,101.98,102.02,4800.0,59.9743,59.9801,59.7983,59.8218,4800.0
2011-01-06 10:50:00,102.02,102.02,101.84,101.91,6100.0,59.8218,59.8218,59.7163,59.7573,6100.0
2011-01-06 10:55:00,101.92,101.96,101.77,101.88,2500.0,59.7632,59.7866,59.6752,59.7397,2500.0
2011-01-06 11:00:00,101.91,101.92,101.54,101.61,5800.0,59.7573,59.7632,59.5403,59.5814,5800.0
2011-01-06 11:05:00,101.54,101.68,101.53,101.59,12100.0,59.5403,59.6224,59.5345,59.5697,12100.0
2011-01-06 11:10:00,101.62,101.79,101.51,101.65,5900.0,59.5873,59.6869,59.5228,59.6048,5900.0
2011-01-06 11:15:00,101.65,101.76,101.55,101.64,5000.0,59.6048,59.6693,59.5462,59.599,5000.0
2011-01-06 11:20:00,101.63,101.78,101.63,101.73,2400.0,59.5931,59.6811,59.5931,59.6518,2400.0
2011-01-06 11:25:00,101.73,101.77,101.72,101.75,1700.0,59.6518,59.6752,59.6459,59.6635,1700.0
2011-01-06 11:30:00,101.72,101.83,101.65,101.81,4500.0,59.6459,59.7104,59.6048,59.6987,4500.0
2011-01-06 11:35:00,101.74,101.8,101.62,101.62,3100.0,59.6576,59.6928,59.5873,59.5873,3100.0
2011-01-06 11:40:00,101.58,101.63,101.49,101.52,5700.0,59.5638,59.5931,59.511,59.5286,5700.0
2011-01-06 11:45:00,101.58,101.73,101.41,101.73,18000.0,59.5638,59.6518,59.4641,59.6518,18000.0
2011-01-06 11:50:00,101.72,101.72,101.45,101.71,53800.0,59.6459,59.6459,59.4876,59.64,53800.0
2011-01-06 11:55:00,101.66,101.69,101.52,101.54,12000.0,59.6107,59.6283,59.5286,59.5403,12000.0
2011-01-06 12:00:00,101.55,101.59,101.37,101.42,2200.0,59.5462,59.5697,59.4407,59.47,2200.0
2011-01-06 12:05:00,101.38,101.38,101.13,101.13,9200.0,59.4465,59.4465,59.2999,59.2999,9200.0
2011-01-06 12:10:00,101.13,101.42,101.13,101.32,7200.0,59.2999,59.47,59.2999,59.4113,7200.0
2011-01-06 12:15:00,101.33,101.39,101.33,101.39,900.0,59.4172,59.4524,59.4172,59.4524,900.0
2011-01-06 12:20:00,101.37,101.51,101.3,101.43,4700.0,59.4407,59.5228,59.3996,59.4758,4700.0
2011-01-06 12:25:00,101.48,101.67,101.48,101.64,2600.0,59.5052,59.6166,59.5052,59.599,2600.0
2011-01-06 12:30:00,101.6,101.64,101.51,101.62,3800.0,59.5755,59.599,59.5228,59.5873,3800.0
2011-01-06 12:35:00,101.6,101.64,101.59,101.64,1400.0,59.5755,59.599,59.5697,59.599,1400.0
2011-01-06 12:40:00,101.64,101.74,101.62,101.73,4200.0,59.599,59.6576,59.5873,59.6518,4200.0
2011-01-06 12:45:00,101.8,101.82,101.77,101.81,4500.0,59.6928,59.7045,59.6752,59.6987,4500.0
2011-01-06 12:50:00,101.8,101.8,101.69,101.71,5500.0,59.6928,59.6928,59.6283,59.64,5500.0
2011-01-06 12:55:00,101.75,101.78,101.7,101.78,1000.0,59.6635,59.6811,59.6342,59.6811,1000.0
2011-01-06 13:00:00,101.74,101.76,101.58,101.58,3600.0,59.6576,59.6693,59.5638,59.5638,3600.0
2011-01-06 13:05:00,101.64,101.64,101.38,101.51,6500.0,59.599,59.599,59.4465,59.5228,6500.0
2011-01-06 13:10:00,101.57,101.57,101.45,101.48,1200.0,59.5579,59.5579,59.4876,59.5052,1200.0
2011-01-06 13:15:00,101.5,101.67,101.5,101.67,3700.0,59.5169,59.6166,59.5169,59.6166,3700.0
2011-01-06 13:20:00,101.7,101.73,101.64,101.66,1900.0,59.6342,59.6518,59.599,59.6107,1900.0
2011-01-06 13:25:00,101.7,101.7,101.56,101.65,1600.0,59.6342,59.6342,59.5521,59.6048,1600.0
2011-01-06 13:30:00,101.63,101.68,101.6,101.63,1300.0,59.5931,59.6224,59.5755,59.5931,1300.0
2011-01-06 13:35:00,101.62,101.64,101.6,101.63,1200.0,59.5873,59.599,59.5755,59.5931,1200.0
2011-01-06 13:40:00,101.67,101.75,101.62,101.75,3300.0,59.6166,59.6635,59.5873,59.6635,3300.0
2011-01-06 13:45:00,101.79,101.87,101.74,101.82,5500.0,59.6869,59.7338,59.6576,59.7045,5500.0
2011-01-06 13:50:00,101.85,101.9,101.85,101.88,1400.0,59.7221,59.7514,59.7221,59.7397,1400.0
2011-01-06 13:55:00,101.88,101.96,101.88,101.96,2200.0,59.7397,59.7866,59.7397,59.7866,2200.0
2011-01-06 14:00:00,101.95,102.01,101.95,102.01,3300.0,59.7808,59.8159,59.7808,59.8159,3300.0
2011-01-06 14:05:00,102.0,102.0,101.83,101.83,2900.0,59.8101,59.8101,59.7104,59.7104,2900.0
2011-01-06 14:10:00,101.87,101.89,101.82,101.89,3600.0,59.7338,59.7456,59.7045,59.7456,3600.0
2011-01-06 14:15:00,101.89,101.92,101.85,101.89,3600.0,59.7456,59.7632,59.7221,59.7456,3600.0
2011-01-06 14:20:00,101.85,101.94,101.8,101.84,3400.0,59.7221,59.7749,59.6928,59.7163,3400.0
2011-01-06 14:25:00,101.83,101.94,101.83,101.87,1700.0,59.7104,59.7749,59.7104,59.7338,1700.0
2011-01-06 14:30:00,101.83,101.85,101.7,101.75,13100.0,59.7104,59.7221,59.6342,59.6635,13100.0
2011-01-06 14:35:00,101.77,101.94,101.75,101.9,5700.0,59.6752,59.7749,59.6635,59.7514,5700.0
2011-01-06 14:40:00,101.89,101.89,101.72,101.79,10200.0,59.7456,59.7456,59.6459,59.6869,10200.0
2011-01-06 14:45:00,101.76,101.88,101.71,101.74,8800.0,59.6693,59.7397,59.64,59.6576,8800.0
2011-01-06 14:50:00,101.75,101.87,101.7,101.86,9600.0,59.6635,59.7338,59.6342,59.728,9600.0
2011-01-06 14:55:00,101.81,101.9,101.73,101.86,5900.0,59.6987,59.7514,59.6518,59.728,5900.0
2011-01-06 15:00:00,101.87,101.92,101.78,101.92,8700.0,59.7338,59.7632,59.6811,59.7632,8700.0
2011-01-06 15:05:00,101.91,101.96,101.81,101.93,5400.0,59.7573,59.7866,59.6987,59.769,5400.0
2011-01-06 15:10:00,101.93,101.96,101.89,101.94,2900.0,59.769,59.7866,59.7456,59.7749,2900.0
2011-01-06 15:15:00,101.95,101.95,101.69,101.69,8700.0,59.7808,59.7808,59.6283,59.6283,8700.0
2011-01-06 15:20:00,101.7,101.78,101.67,101.74,16200.0,59.6342,59.6811,59.6166,59.6576,16200.0
2011-01-06 15:25:00,101.76,101.82,101.67,101.7,13400.0,59.6693,59.7045,59.6166,59.6342,13400.0
2011-01-06 15:30:00,101.71,101.79,101.69,101.73,18900.0,59.64,59.6869,59.6283,59.6518,18900.0
2011-01-06 15:35:00,101.74,101.89,101.7,101.77,8500.0,59.6576,59.7456,59.6342,59.6752,8500.0
2011-01-06 15:40:00,101.79,101.82,101.73,101.75,8500.0,59.6869,59.7045,59.6518,59.6635,8500.0
2011-01-06 15:45:00,101.79,101.85,101.73,101.76,13200.0,59.6869,59.7221,59.6518,59.6693,13200.0
2011-01-06 15:50:00,101.78,101.84,101.72,101.72,8100.0,59.6811,59.7163,59.6459,59.6459,8100.0
2011-01-06 15:55:00,101.73,101.81,101.72,101.75,32700.0,59.6518,59.6987,59.6459,59.6635,32700.0
2011-01-07 09:30:00,102.31,102.47,102.06,102.07,11300.0,59.9919,60.0857,59.8453,59.8511,11300.0
2011-01-07 09:35:00,102.02,102.47,101.91,102.47,11200.0,59.8218,60.0857,59.7573,60.0857,11200.0
2011-01-07 09:40:00,102.48,102.48,102.14,102.45,5500.0,60.0915,60.0915,59.8922,60.0739,5500.0
2011-01-07 09:45:00,102.46,102.46,102.17,102.27,3900.0,60.0798,60.0798,59.9098,59.9684,3900.0
2011-01-07 09:50:00,102.29,102.29,101.99,102.17,3100.0,59.9801,59.9801,59.8042,59.9098,3100.0
2011-01-07 09:55:00,102.16,102.23,101.88,102.07,10200.0,59.9039,59.9449,59.7397,59.8511,10200.0
2011-01-07 10:00:00,102.06,102.27,101.93,102.06,8900.0,59.8453,59.9684,59.769,59.8453,8900.0
2011-01-07 10:05:00,102.05,102.18,101.94,102.13,5000.0,59.8394,59.9156,59.7749,59.8863,5000.0
2011-01-07 10:10:00,102.11,102.37,102.01,102.32,6200.0,59.8746,60.027,59.8159,59.9977,6200.0
2011-01-07 10:15:00,102.39,102.4,102.19,102.35,5800.0,60.0388,60.0446,59.9215,60.0153,5800.0
2011-01-07 10:20:00,102.39,102.39,102.17,102.19,4900.0,60.0388,60.0388,59.9098,59.9215,4900.0
2011-01-07 10:25:00,102.17,102.3,102.17,102.27,5100.0,59.9098,59.986,59.9098,59.9684,5100.0
2011-01-07 10:30:00,102.31,102.38,102.31,102.35,2000.0,59.9919,60.0329,59.9919,60.0153,2000.0
2011-01-07 10:35:00,102.32,102.37,102.32,102.34,2300.0,59.9977,60.027,59.9977,60.0094,2300.0
2011-01-07 10:40:00,102.31,102.4,102.29,102.29,3900.0,59.9919,60.0446,59.9801,59.9801,3900.0
2011-01-07 10:45:00,102.29,102.29,102.17,102.22,4300.0,59.9801,59.9801,59.9098,59.9391,4300.0
2011-01-07 10:50:00,102.22,102.25,102.03,102.22,11500.0,59.9391,59.9567,59.8277,59.9391,11500.0
2011-01-07 10:55:00,102.17,102.27,102.12,102.2,3700.0,59.9098,59.9684,59.8804,59.9274,3700.0
2011-01-07 11:00:00,102.17,102.25,102.07,102.07,6500.0,59.9098,59.9567,59.8511,59.8511,6500.0
2011-01-07 11:05:00,102.01,102.05,101.76,101.76,7800.0,59.8159,59.8394,59.6693,59.6693,7800.0
2011-01-07 11:10:00,101.81,101.88,101.62,101.79,22200.0,59.6987,59.7397,59.5873,59.6869,22200.0
2011-01-07 11:15:00,101.82,102.17,101.72,101.86,30100.0,59.7045,59.9098,59.6459,59.728,30100.0
2011-01-07 11:20:00,101.86,101.97,101.66,101.69,21000.0,59.728,59.7925,59.6107,59.6283,21000.0
2011-01-07 11:25:00,101.65,101.76,101.64,101.73,4800.0,59.6048,59.6693,59.599,59.6518,4800.0
2011-01-07 11:30:00,101.67,101.81,101.6,101.75,7000.0,59.6166,59.6987,59.5755,59.6635,7000.0
2011-01-07 11:35:00,101.69,101.76,101.53,101.7,4400.0,59.6283,59.6693,59.5345,59.6342,4400.0
2011-01-07 11:40:00,101.69,101.87,101.64,101.87,7300.0,59.6283,59.7338,59.599,59.7338,7300.0
2011-01-07 11:45:00,101.85,102.13,101.8,102.09,9700.0,59.7221,59.8863,59.6928,59.8628,9700.0
2011-01-07 11:50:00,102.1,102.22,101.92,102.19,23300.0,59.8687,59.9391,59.7632,59.9215,23300.0
2011-01-07 11:55:00,102.14,102.17,102.04,102.08,3400.0,59.8922,59.9098,59.8335,59.857,3400.0
2011-01-07 12:00:00,102.06,102.11,101.99,102.09,3500.0,59.8453,59.8746,59.8042,59.8628,3500.0
2011-01-07 12:05:00,102.07,102.2,102.04,102.2,3900.0,59.8511,59.9274,59.8335,59.9274,3900.0
2011-01-07 12:10:00,102.21,102.21,102.04,102.04,2400.0,59.9332,59.9332,59.8335,59.8335,2400.0
2011-01-07 12:15:00,101.98,102.26,101.98,102.23,4300.0,59.7983,59.9625,59.7983,59.9449,4300.0
2011-01-07 12:20:00,102.27,102.29,101.94,102.03,6800.0,59.9684,59.9801,59.7749,59.8277,6800.0
2011-01-07 12:25:00,102.0,102.04,101.69,101.69,4100.0,59.8101,59.8335,59.6283,59.6283,4100.0
2011-01-07 12:30:00,101.68,101.69,101.41,101.52,16600.0,59.6224,59.6283,59.4641,59.5286,16600.0
2011-01-07 12:35:00,101.53,101.7,101.5,101.7,3700.0,59.5345,59.6342,59.5169,59.6342,3700.0
2011-01-07 12:40:00,101.74,101.75,101.6,101.68,5300.0,59.6576,59.6635,59.5755,59.6224,5300.0
2011-01-07 12:45:00,101.68,101.68,101.53,101.61,4600.0,59.6224,59.6224,59.5345,59.5814,4600.0
2011-01-07 12:50:00,101.6,101.6,101.32,101.32,13000.0,59.5755,59.5755,59.4113,59.4113,13000.0
2011-01-07 12:55:00,101.29,101.57,101.26,101.5,7500.0,59.3938,59.5579,59.3762,59.5169,7500.0
2011-01-07 13:00:00,101.46,101.51,101.32,101.32,2900.0,59.4934,59.5228,59.4113,59.4113,2900.0
2011-01-07 13:05:00,101.33,101.42,101.3,101.36,1900.0,59.4172,59.47,59.3996,59.4348,1900.0
2011-01-07 13:10:00,101.32,101.35,101.25,101.31,3400.0,59.4113,59.4289,59.3703,59.4055,3400.0
2011-01-07 13:15:00,101.32,101.67,101.32,101.53,6500.0,59.4113,59.6166,59.4113,59.5345,6500.0
2011-01-07 13:20:00,101.47,101.59,101.41,101.59,4100.0,59.4993,59.5697,59.4641,59.5697,4100.0
2011-01-07 13:25:00,101.58,101.65,101.48,101.54,4400.0,59.5638,59.6048,59.5052,59.5403,4400.0
2011-01-07 13:30:00,101.52,101.52,101.45,101.47,1700.0,59.5286,59.5286,59.4876,59.4993,1700.0
2011-01-07 13:35:00,101.51,101.6,101.51,101.59,2400.0,59.5228,59.5755,59.5228,59.5697,2400.0
2011-01-07 13:40:00,101.63,101.63,101.58,101.58,1200.0,59.5931,59.5931,59.5638,59.5638,1200.0
2011-01-07 13:45:00,101.57,101.65,101.51,101.58,1800.0,59.5579,59.6048,59.5228,59.5638,1800.0
2011-01-07 13:50:00,101.55,101.55,101.39,101.43,2400.0,59.5462,59.5462,59.4524,59.4758,2400.0
2011-01-07 13:55:00,101.43,101.44,101.28,101.34,6400.0,59.4758,59.4817,59.3879,59.4231,6400.0
2011-01-07 14:00:00,101.33,101.48,101.33,101.48,1900.0,59.4172,59.5052,59.4172,59.5052,1900.0
2011-01-07 14:05:00,101.41,101.41,101.26,101.28,1500.0,59.4641,59.4641,59.3762,59.3879,1500.0
2011-01-07 14:10:00,101.26,101.34,101.26,101.29,1400.0,59.3762,59.4231,59.3762,59.3938,1400.0
2011-01-07 14:15:00,101.31,101.37,101.25,101.25,3000.0,59.4055,59.4407,59.3703,59.3703,3000.0
2011-01-07 14:20:00,101.24,101.39,101.24,101.34,1700.0,59.3644,59.4524,59.3644,59.4231,1700.0
2011-01-07 14:25:00,101.32,101.34,101.22,101.23,1400.0,59.4113,59.4231,59.3527,59.3586,1400.0
2011-01-07 14:30:00,101.21,101.23,101.16,101.2,2600.0,59.3468,59.3586,59.3175,59.341,2600.0
2011-01-07 14:35:00,101.22,101.31,101.21,101.31,1100.0,59.3527,59.4055,59.3468,59.4055,1100.0
2011-01-07 14:40:00,101.29,101.29,101.15,101.2,3600.0,59.3938,59.3938,59.3117,59.341,3600.0
2011-01-07 14:45:00,101.2,101.29,101.19,101.29,2300.0,59.341,59.3938,59.3351,59.3938,2300.0
2011-01-07 14:50:00,101.32,101.47,101.31,101.47,4400.0,59.4113,59.4993,59.4055,59.4993,4400.0
2011-01-07 14:55:00,101.47,101.5,101.33,101.33,4600.0,59.4993,59.5169,59.4172,59.4172,4600.0
2011-01-07 15:00:00,101.33,101.42,101.32,101.32,2800.0,59.4172,59.47,59.4113,59.4113,2800.0
2011-01-07 15:05:00,101.32,101.49,101.32,101.47,4500.0,59.4113,59.511,59.4113,59.4993,4500.0
2011-01-07 15:10:00,101.44,101.53,101.32,101.38,4500.0,59.4817,59.5345,59.4113,59.4465,4500.0
2011-01-07 15:15:00,101.34,101.56,101.28,101.5,8800.0,59.4231,59.5521,59.3879,59.5169,8800.0
2011-01-07 15:20:00,101.52,101.67,101.48,101.6,8700.0,59.5286,59.6166,59.5052,59.5755,8700.0
2011-01-07 15:25:00,101.61,101.78,101.54,101.54,4800.0,59.5814,59.6811,59.5403,59.5403,4800.0
2011-01-07 15:30:00,101.53,101.74,101.51,101.66,11400.0,59.5345,59.6576,59.5228,59.6107,11400.0
2011-01-07 15:35:00,101.68,101.77,101.62,101.68,14400.0,59.6224,59.6752,59.5873,59.6224,14400.0
2011-01-07 15:40:00,101.69,101.85,101.64,101.66,10400.0,59.6283,59.7221,59.599,59.6107,10400.0
2011-01-07 15:45:00,101.68,101.84,101.67,101.67,8300.0,59.6224,59.7163,59.6166,59.6166,8300.0
2011-01-07 15:50:00,101.7,101.92,101.7,101.9,14400.0,59.6342,59.7632,59.6342,59.7514,14400.0
2011-01-07 15:55:00,101.91,101.96,101.7,101.75,22200.0,59.7573,59.7866,59.6342,59.6635,22200.0
2011-01-10 09:30:00,101.3,101.3,99.96,100.1,24400.0,59.3996,59.3996,58.6139,58.696,24400.0
2011-01-10 09:35:00,100.13,100.6,100.06,100.14,9300.0,58.7136,58.9892,58.6725,58.7194,9300.0
2011-01-10 09:40:00,100.13,100.43,100.13,100.43,8000.0,58.7136,58.8895,58.7136,58.8895,8000.0
2011-01-10 09:45:00,100.43,100.83,100.42,100.65,5000.0,58.8895,59.124,58.8836,59.0185,5000.0
2011-01-10 09:50:00,100.61,100.84,100.51,100.73,10800.0,58.995,59.1299,58.9364,59.0654,10800.0
2011-01-10 09:55:00,100.75,100.76,100.6,100.65,20400.0,59.0771,59.083,58.9892,59.0185,20400.0
2011-01-10 10:00:00,100.69,100.77,100.6,100.65,8600.0,59.0419,59.0888,58.9892,59.0185,8600.0
2011-01-10 10:05:00,100.61,100.69,100.47,100.68,6700.0,58.995,59.0419,58.9129,59.0361,6700.0
2011-01-10 10:10:00,100.7,100.83,100.64,100.69,6800.0,59.0478,59.124,59.0126,59.0419,6800.0
2011-01-10 10:15:00,100.71,100.92,100.57,100.57,4300.0,59.0537,59.1768,58.9716,58.9716,4300.0
2011-01-10 10:20:00,100.65,101.06,100.64,101.06,4300.0,59.0185,59.2589,59.0126,59.2589,4300.0
2011-01-10 10:25:00,101.01,101.49,101.01,101.48,16200.0,59.2296,59.511,59.2296,59.5052,16200.0
2011-01-10 10:30:00,101.49,101.57,101.34,101.34,16100.0,59.511,59.5579,59.4231,59.4231,16100.0
2011-01-10 10:35:00,101.32,101.4,101.16,101.18,3300.0,59.4113,59.4583,59.3175,59.3293,3300.0
2011-01-10 10:40:00,101.21,101.27,101.15,101.19,3800.0,59.3468,59.382,59.3117,59.3351,3800.0
2011-01-10 10:45:00,101.27,101.34,101.2,101.31,1600.0,59.382,59.4231,59.341,59.4055,1600.0
2011-01-10 10:50:00,101.29,101.32,101.14,101.16,4600.0,59.3938,59.4113,59.3058,59.3175,4600.0
2011-01-10 10:55:00,101.18,101.22,101.08,101.19,6800.0,59.3293,59.3527,59.2706,59.3351,6800.0
2011-01-10 11:00:00,101.23,101.31,101.1,101.17,4900.0,59.3586,59.4055,59.2823,59.3234,4900.0
2011-01-10 11:05:00,101.17,101.17,100.93,101.07,4900.0,59.3234,59.3234,59.1827,59.2647,4900.0
2011-01-10 11:10:00,101.17,101.37,101.17,101.27,2100.0,59.3234,59.4407,59.3234,59.382,2100.0
2011-01-10 11:15:00,101.28,101.36,101.28,101.36,1500.0,59.3879,59.4348,59.3879,59.4348,1500.0
2011-01-10 11:20:00,101.36,101.42,101.3,101.3,1300.0,59.4348,59.47,59.3996,59.3996,1300.0
2011-01-10 11:25:00,101.29,101.4,101.27,101.32,3700.0,59.3938,59.4583,59.382,59.4113,3700.0
2011-01-10 11:30:00,101.31,101.38,101.18,101.18,6800.0,59.4055,59.4465,59.3293,59.3293,6800.0
2011-01-10 11:35:00,101.21,101.36,101.21,101.28,1500.0,59.3468,59.4348,59.3468,59.3879,1500.0
2011-01-10 11:40:00,101.33,101.49,101.31,101.42,2000.0,59.4172,59.511,59.4055,59.47,2000.0
2011-01-10 11:45:00,101.5,101.52,101.28,101.36,2900.0,59.5169,59.5286,59.3879,59.4348,2900.0
2011-01-10 11:50:00,101.35,101.44,101.34,101.44,1100.0,59.4289,59.4817,59.4231,59.4817,1100.0
2011-01-10 11:55:00,101.47,101.47,101.32,101.32,1300.0,59.4993,59.4993,59.4113,59.4113,1300.0
2011-01-10 12:00:00,101.32,101.39,101.24,101.37,5200.0,59.4113,59.4524,59.3644,59.4407,5200.0
2011-01-10 12:05:00,101.37,101.4,101.34,101.36,5700.0,59.4407,59.4583,59.4231,59.4348,5700.0
2011-01-10 12:10:00,101.39,101.42,101.2,101.24,4100.0,59.4524,59.47,59.341,59.3644,4100.0
2011-01-10 12:15:00,101.21,101.21,100.98,100.98,4800.0,59.3468,59.3468,59.212,59.212,4800.0
2011-01-10 12:20:00,101.03,101.12,100.98,101.12,3700.0,59.2413,59.2941,59.212,59.2941,3700.0
2011-01-10 12:25:00,101.18,101.32,101.18,101.32,3600.0,59.3293,59.4113,59.3293,59.4113,3600.0
2011-01-10 12:30:00,101.29,101.39,101.2,101.28,3300.0,59.3938,59.4524,59.341,59.3879,3300.0
2011-01-10 12:35:00,101.3,101.45,101.26,101.33,1300.0,59.3996,59.4876,59.3762,59.4172,1300.0
2011-01-10 12:40:00,101.28,101.46,101.28,101.29,4200.0,59.3879,59.4934,59.3879,59.3938,4200.0
2011-01-10 12:45:00,101.28,101.59,101.14,101.3,46400.0,59.3879,59.5697,59.3058,59.3996,46400.0
2011-01-10 12:50:00,101.29,101.46,101.24,101.24,32700.0,59.3938,59.4934,59.3644,59.3644,32700.0
2011-01-10 12:55:00,101.34,101.36,101.23,101.29,1700.0,59.4231,59.4348,59.3586,59.3938,1700.0
2011-01-10 13:00:00,101.28,101.3,101.25,101.3,800.0,59.3879,59.3996,59.3703,59.3996,800.0
2011-01-10 13:05:00,101.27,101.39,101.27,101.33,2200.0,59.382,59.4524,59.382,59.4172,2200.0
2011-01-10 13:10:00,101.28,101.39,101.28,101.36,1700.0,59.3879,59.4524,59.3879,59.4348,1700.0
2011-01-10 13:15:00,101.38,101.38,101.3,101.3,700.0,59.4465,59.4465,59.3996,59.3996,700.0
2011-01-10 13:20:00,101.39,101.4,101.33,101.4,1800.0,59.4524,59.4583,59.4172,59.4583,1800.0
2011-01-10 13:25:00,101.41,101.52,101.4,101.46,4200.0,59.4641,59.5286,59.4583,59.4934,4200.0
2011-01-10 13:30:00,101.48,101.55,101.48,101.54,2500.0,59.5052,59.5462,59.5052,59.5403,2500.0
2011-01-10 13:35:00,101.55,101.6,101.47,101.51,6800.0,59.5462,59.5755,59.4993,59.5228,6800.0
2011-01-10 13:40:00,101.49,101.54,101.48,101.51,1700.0,59.511,59.5403,59.5052,59.5228,1700.0
2011-01-10 13:45:00,101.55,101.59,101.51,101.54,1900.0,59.5462,59.5697,59.5228,59.5403,1900.0
2011-01-10 13:50:00,101.55,101.56,101.5,101.56,3200.0,59.5462,59.5521,59.5169,59.5521,3200.0
2011-01-10 13:55:00,101.54,101.56,101.52,101.52,1400.0,59.5403,59.5521,59.5286,59.5286,1400.0
2011-01-10 14:00:00,101.52,101.54,101.3,101.3,7100.0,59.5286,59.5403,59.3996,59.3996,7100.0
2011-01-10 14:05:00,101.34,101.34,101.21,101.27,4200.0,59.4231,59.4231,59.3468,59.382,4200.0
2011-01-10 14:10:00,101.25,101.41,101.24,101.41,3300.0,59.3703,59.4641,59.3644,59.4641,3300.0
2011-01-10 14:15:00,101.38,101.38,101.23,101.27,1600.0,59.4465,59.4465,59.3586,59.382,1600.0
2011-01-10 14:20:00,101.24,101.27,101.16,101.21,3500.0,59.3644,59.382,59.3175,59.3468,3500.0
2011-01-10 14:25:00,101.21,101.31,101.19,101.3,2600.0,59.3468,59.4055,59.3351,59.3996,2600.0
2011-01-10 14:30:00,101.32,101.49,101.3,101.36,3400.0,59.4113,59.511,59.3996,59.4348,3400.0
2011-01-10 14:35:00,101.36,101.38,101.35,101.35,1800.0,59.4348,59.4465,59.4289,59.4289,1800.0
2011-01-10 14:40:00,101.35,101.39,101.35,101.36,700.0,59.4289,59.4524,59.4289,59.4348,700.0
2011-01-10 14:45:00,101.4,101.42,101.38,101.41,2600.0,59.4583,59.47,59.4465,59.4641,2600.0
2011-01-10 14:50:00,101.38,101.41,101.33,101.37,2100.0,59.4465,59.4641,59.4172,59.4407,2100.0
2011-01-10 14:55:00,101.36,101.39,101.33,101.33,2000.0,59.4348,59.4524,59.4172,59.4172,2000.0
2011-01-10 15:00:00,101.36,101.36,101.23,101.23,6200.0,59.4348,59.4348,59.3586,59.3586,6200.0
2011-01-10 15:05:00,101.29,101.42,101.28,101.33,5000.0,59.3938,59.47,59.3879,59.4172,5000.0
2011-01-10 15:10:00,101.33,101.41,101.33,101.36,2500.0,59.4172,59.4641,59.4172,59.4348,2500.0
2011-01-10 15:15:00,101.36,101.41,101.35,101.36,2900.0,59.4348,59.4641,59.4289,59.4348,2900.0
2011-01-10 15:20:00,101.33,101.41,101.32,101.35,3800.0,59.4172,59.4641,59.4113,59.4289,3800.0
2011-01-10 15:25:00,101.37,101.43,101.3,101.35,5900.0,59.4407,59.4758,59.3996,59.4289,5900.0
2011-01-10 15:30:00,101.39,101.41,101.32,101.33,4600.0,59.4524,59.4641,59.4113,59.4172,4600.0
2011-01-10 15:35:00,101.33,101.36,101.28,101.31,5800.0,59.4172,59.4348,59.3879,59.4055,5800.0
2011-01-10 15:40:00,101.32,101.39,101.23,101.23,5800.0,59.4113,59.4524,59.3586,59.3586,5800.0
2011-01-10 15:45:00,101.21,101.28,101.15,101.28,18000.0,59.3468,59.3879,59.3117,59.3879,18000.0
2011-01-10 15:50:00,101.22,101.22,101.12,101.15,16600.0,59.3527,59.3527,59.2941,59.3117,16600.0
2011-01-10 15:55:00,101.15,101.28,101.1,101.13,31500.0,59.3117,59.3879,59.2823,59.2999,31500.0
2011-01-11 09:30:00,101.62,101.79,101.15,101.63,9700.0,59.5873,59.6869,59.3117,59.5931,9700.0
2011-01-11 09:35:00,101.59,101.64,101.28,101.41,10600.0,59.5697,59.599,59.3879,59.4641,10600.0
2011-01-11 09:40:00,101.35,101.45,101.07,101.11,6800.0,59.4289,59.4876,59.2647,59.2882,6800.0
2011-01-11 09:45:00,101.08,101.26,100.98,101.04,12400.0,59.2706,59.3762,59.212,59.2472,12400.0
2011-01-11 09:50:00,101.07,101.11,101.02,101.09,4800.0,59.2647,59.2882,59.2354,59.2765,4800.0
2011-01-11 09:55:00,101.13,101.17,100.93,100.93,4400.0,59.2999,59.3234,59.1827,59.1827,4400.0
2011-01-11 10:00:00,100.93,100.93,100.7,100.7,3700.0,59.1827,59.1827,59.0478,59.0478,3700.0
2011-01-11 10:05:00,100.69,100.79,100.65,100.76,4700.0,59.0419,59.1006,59.0185,59.083,4700.0
2011-01-11 10:10:00,100.74,100.78,100.65,100.65,1300.0,59.0712,59.0947,59.0185,59.0185,1300.0
2011-01-11 10:15:00,100.66,100.69,100.54,100.67,4000.0,59.0243,59.0419,58.954,59.0302,4000.0
2011-01-11 10:20:00,100.66,100.66,100.51,100.54,5400.0,59.0243,59.0243,58.9364,58.954,5400.0
2011-01-11 10:25:00,100.56,100.7,100.54,100.62,5100.0,58.9657,59.0478,58.954,59.0009,5100.0
2011-01-11 10:30:00,100.59,100.6,100.36,100.49,5300.0,58.9833,58.9892,58.8484,58.9247,5300.0
2011-01-11 10:35:00,100.45,100.49,100.37,100.46,6700.0,58.9012,58.9247,58.8543,58.9071,6700.0
2011-01-11 10:40:00,100.4,100.4,100.24,100.24,3000.0,58.8719,58.8719,58.7781,58.7781,3000.0
2011-01-11 10:45:00,100.24,100.27,100.22,100.23,4000.0,58.7781,58.7957,58.7663,58.7722,4000.0
2011-01-11 10:50:00,100.19,100.38,100.14,100.38,5800.0,58.7487,58.8602,58.7194,58.8602,5800.0
2011-01-11 10:55:00,100.39,100.47,100.32,100.44,7000.0,58.866,58.9129,58.825,58.8953,7000.0
2011-01-11 11:00:00,100.44,100.77,100.44,100.75,7100.0,58.8953,59.0888,58.8953,59.0771,7100.0
2011-01-11 11:05:00,100.74,100.81,100.69,100.69,7600.0,59.0712,59.1123,59.0419,59.0419,7600.0
2011-01-11 11:10:00,100.68,100.69,100.54,100.54,4600.0,59.0361,59.0419,58.954,58.954,4600.0
2011-01-11 11:15:00,100.54,100.55,100.41,100.42,4000.0,58.954,58.9598,58.8777,58.8836,4000.0
2011-01-11 11:20:00,100.42,100.62,100.42,100.62,5400.0,58.8836,59.0009,58.8836,59.0009,5400.0
2011-01-11 11:25:00,100.57,100.72,100.57,100.71,2400.0,58.9716,59.0595,58.9716,59.0537,2400.0
2011-01-11 11:30:00,100.72,100.9,100.72,100.9,2000.0,59.0595,59.1651,59.0595,59.1651,2000.0
2011-01-11 11:35:00,100.85,100.88,100.69,100.71,3100.0,59.1357,59.1533,59.0419,59.0537,3100.0
2011-01-11 11:40:00,100.73,100.9,100.73,100.89,2200.0,59.0654,59.1651,59.0654,59.1592,2200.0
2011-01-11 11:45:00,100.86,100.92,100.82,100.9,5900.0,59.1416,59.1768,59.1182,59.1651,5900.0
2011-01-11 11:50:00,100.88,101.04,100.8,100.92,18400.0,59.1533,59.2472,59.1064,59.1768,18400.0
2011-01-11 11:55:00,100.92,100.97,100.85,100.88,3700.0,59.1768,59.2061,59.1357,59.1533,3700.0
2011-01-11 12:00:00,100.9,100.9,100.81,100.89,3500.0,59.1651,59.1651,59.1123,59.1592,3500.0
2011-01-11 12:05:00,100.9,100.9,100.81,100.86,2900.0,59.1651,59.1651,59.1123,59.1416,2900.0
2011-01-11 12:10:00,100.83,100.94,100.83,100.94,3500.0,59.124,59.1885,59.124,59.1885,3500.0
2011-01-11 12:15:00,100.95,100.97,100.86,100.88,6400.0,59.1944,59.2061,59.1416,59.1533,6400.0
2011-01-11 12:20:00,100.86,100.88,100.73,100.79,9400.0,59.1416,59.1533,59.0654,59.1006,9400.0
2011-01-11 12:25:00,100.76,100.77,100.66,100.67,3900.0,59.083,59.0888,59.0243,59.0302,3900.0
2011-01-11 12:30:00,100.68,100.69,100.59,100.59,3000.0,59.0361,59.0419,58.9833,58.9833,3000.0
2011-01-11 12:35:00,100.61,100.64,100.59,100.64,3200.0,58.995,59.0126,58.9833,59.0126,3200.0
2011-01-11 12:40:00,100.61,100.62,100.58,100.6,3700.0,58.995,59.0009,58.9774,58.9892,3700.0
2011-01-11 12:45:00,100.6,100.64,100.55,100.55,1100.0,58.9892,59.0126,58.9598,58.9598,1100.0
2011-01-11 12:50:00,100.57,100.59,100.53,100.53,1900.0,58.9716,58.9833,58.9481,58.9481,1900.0
2011-01-11 12:55:00,100.53,100.61,100.53,100.59,2400.0,58.9481,58.995,58.9481,58.9833,2400.0
2011-01-11 13:00:00,100.6,100.66,100.59,100.66,800.0,58.9892,59.0243,58.9833,59.0243,800.0
2011-01-11 13:05:00,100.66,100.7,100.51,100.55,3800.0,59.0243,59.0478,58.9364,58.9598,3800.0
2011-01-11 13:10:00,100.55,100.57,100.21,100.37,5300.0,58.9598,58.9716,58.7605,58.8543,5300.0
2011-01-11 13:15:00,100.33,100.4,100.24,100.38,4000.0,58.8308,58.8719,58.7781,58.8602,4000.0
2011-01-11 13:20:00,100.4,100.46,100.4,100.45,1900.0,58.8719,58.9071,58.8719,58.9012,1900.0
2011-01-11 13:25:00,100.53,100.53,100.43,100.43,2900.0,58.9481,58.9481,58.8895,58.8895,2900.0
2011-01-11 13:30:00,100.43,100.54,100.38,100.38,5500.0,58.8895,58.954,58.8602,58.8602,5500.0
2011-01-11 13:35:00,100.38,100.5,100.31,100.43,24900.0,58.8602,58.9305,58.8191,58.8895,24900.0
2011-01-11 13:40:00,100.4,100.48,100.35,100.45,2300.0,58.8719,58.9188,58.8426,58.9012,2300.0
2011-01-11 13:45:00,100.46,100.5,100.42,100.46,2500.0,58.9071,58.9305,58.8836,58.9071,2500.0
2011-01-11 13:50:00,100.45,100.45,100.35,100.39,1500.0,58.9012,58.9012,58.8426,58.866,1500.0
2011-01-11 13:55:00,100.39,100.41,100.35,100.39,3000.0,58.866,58.8777,58.8426,58.866,3000.0
2011-01-11 14:00:00,100.38,100.4,100.24,100.32,2700.0,58.8602,58.8719,58.7781,58.825,2700.0
2011-01-11 14:05:00,100.31,100.35,100.2,100.35,2400.0,58.8191,58.8426,58.7546,58.8426,2400.0
2011-01-11 14:10:00,100.38,100.38,100.32,100.32,800.0,58.8602,58.8602,58.825,58.825,800.0
2011-01-11 14:15:00,100.38,100.43,100.37,100.41,800.0,58.8602,58.8895,58.8543,58.8777,800.0
2011-01-11 14:20:00,100.41,100.45,100.37,100.4,1800.0,58.8777,58.9012,58.8543,58.8719,1800.0
2011-01-11 14:25:00,100.46,100.52,100.44,100.52,3700.0,58.9071,58.9422,58.8953,58.9422,3700.0
2011-01-11 14:30:00,100.51,100.51,100.42,100.47,1200.0,58.9364,58.9364,58.8836,58.9129,1200.0
2011-01-11 14:35:00,100.44,100.53,100.44,100.53,3700.0,58.8953,58.9481,58.8953,58.9481,3700.0
2011-01-11 14:40:00,100.5,100.54,100.49,100.54,1500.0,58.9305,58.954,58.9247,58.954,1500.0
2011-01-11 14:45:00,100.5,100.53,100.46,100.53,1500.0,58.9305,58.9481,58.9071,58.9481,1500.0
2011-01-11 14:50:00,100.51,100.6,100.44,100.48,2900.0,58.9364,58.9892,58.8953,58.9188,2900.0
2011-01-11 14:55:00,100.48,100.59,100.48,100.51,3700.0,58.9188,58.9833,58.9188,58.9364,3700.0
2011-01-11 15:00:00,100.54,100.6,100.51,100.56,1400.0,58.954,58.9892,58.9364,58.9657,1400.0
2011-01-11 15:05:00,100.61,100.71,100.59,100.64,4900.0,58.995,59.0537,58.9833,59.0126,4900.0
2011-01-11 15:10:00,100.63,100.67,100.61,100.66,2400.0,59.0067,59.0302,58.995,59.0243,2400.0
2011-01-11 15:15:00,100.66,100.69,100.64,100.69,1500.0,59.0243,59.0419,59.0126,59.0419,1500.0
2011-01-11 15:20:00,100.69,100.71,100.61,100.62,7900.0,59.0419,59.0537,58.995,59.0009,7900.0
2011-01-11 15:25:00,100.63,100.64,100.53,100.53,7700.0,59.0067,59.0126,58.9481,58.9481,7700.0
2011-01-11 15:30:00,100.56,100.56,100.45,100.46,5900.0,58.9657,58.9657,58.9012,58.9071,5900.0
2011-01-11 15:35:00,100.5,100.64,100.5,100.55,5500.0,58.9305,59.0126,58.9305,58.9598,5500.0
2011-01-11 15:40:00,100.57,100.67,100.51,100.64,5400.0,58.9716,59.0302,58.9364,59.0126,5400.0
2011-01-11 15:45:00,100.64,100.7,100.64,100.68,6900.0,59.0126,59.0478,59.0126,59.0361,6900.0
2011-01-11 15:50:00,100.72,100.74,100.6,100.6,7700.0,59.0595,59.0712,58.9892,58.9892,7700.0
2011-01-11 15:55:00,100.63,100.76,100.62,100.72,20400.0,59.0067,59.083,59.0009,59.0595,20400.0
2011-01-12 09:30:00,101.45,101.48,101.05,101.3,7500.0,59.4876,59.5052,59.253,59.3996,7500.0
2011-01-12 09:35:00,101.25,101.37,100.98,100.98,6100.0,59.3703,59.4407,59.212,59.212,6100.0
2011-01-12 09:40:00,100.94,101.06,100.85,100.97,6200.0,59.1885,59.2589,59.1357,59.2061,6200.0
2011-01-12 09:45:00,100.93,101.13,100.92,100.95,4400.0,59.1827,59.2999,59.1768,59.1944,4400.0
2011-01-12 09:50:00,100.95,101.18,100.95,101.09,4500.0,59.1944,59.3293,59.1944,59.2765,4500.0
2011-01-12 09:55:00,101.07,101.22,101.04,101.21,3600.0,59.2647,59.3527,59.2472,59.3468,3600.0
2011-01-12 10:00:00,101.19,101.47,101.16,101.36,5100.0,59.3351,59.4993,59.3175,59.4348,5100.0
2011-01-12 10:05:00,101.36,101.48,101.34,101.39,8900.0,59.4348,59.5052,59.4231,59.4524,8900.0
2011-01-12 10:10:00,101.44,101.48,101.42,101.44,3900.0,59.4817,59.5052,59.47,59.4817,3900.0
2011-01-12 10:15:00,101.46,101.48,101.4,101.45,11100.0,59.4934,59.5052,59.4583,59.4876,11100.0
2011-01-12 10:20:00,101.41,101.48,101.41,101.45,3600.0,59.4641,59.5052,59.4641,59.4876,3600.0
2011-01-12 10:25:00,101.4,101.46,101.38,101.43,5500.0,59.4583,59.4934,59.4465,59.4758,5500.0
2011-01-12 10:30:00,101.43,101.62,101.43,101.5,14600.0,59.4758,59.5873,59.4758,59.5169,14600.0
2011-01-12 10:35:00,101.54,101.59,101.48,101.51,6100.0,59.5403,59.5697,59.5052,59.5228,6100.0
2011-01-12 10:40:00,101.47,101.49,101.33,101.43,6600.0,59.4993,59.511,59.4172,59.4758,6600.0
2011-01-12 10:45:00,101.45,101.45,101.27,101.27,2100.0,59.4876,59.4876,59.382,59.382,2100.0
2011-01-12 10:50:00,101.3,101.3,101.16,101.16,4800.0,59.3996,59.3996,59.3175,59.3175,4800.0
2011-01-12 10:55:00,101.16,101.27,101.11,101.24,7500.0,59.3175,59.382,59.2882,59.3644,7500.0
2011-01-12 11:00:00,101.2,101.25,101.17,101.24,3200.0,59.341,59.3703,59.3234,59.3644,3200.0
2011-01-12 11:05:00,101.27,101.33,101.2,101.27,8900.0,59.382,59.4172,59.341,59.382,8900.0
2011-01-12 11:10:00,101.27,101.31,101.22,101.29,5300.0,59.382,59.4055,59.3527,59.3938,5300.0
2011-01-12 11:15:00,101.28,101.34,101.24,101.24,4600.0,59.3879,59.4231,59.3644,59.3644,4600.0
2011-01-12 11:20:00,101.24,101.26,101.17,101.23,4800.0,59.3644,59.3762,59.3234,59.3586,4800.0
2011-01-12 11:25:00,101.2,101.2,101.09,101.13,5300.0,59.341,59.341,59.2765,59.2999,5300.0
2011-01-12 11:30:00,101.13,101.32,101.11,101.26,6000.0,59.2999,59.4113,59.2882,59.3762,6000.0
2011-01-12 11:35:00,101.3,101.35,101.11,101.11,7800.0,59.3996,59.4289,59.2882,59.2882,7800.0
2011-01-12 11:40:00,101.13,101.17,101.13,101.17,2400.0,59.2999,59.3234,59.2999,59.3234,2400.0
2011-01-12 11:45:00,101.13,101.15,101.06,101.06,3600.0,59.2999,59.3117,59.2589,59.2589,3600.0
2011-01-12 11:50:00,101.07,101.07,100.92,100.94,6200.0,59.2647,59.2647,59.1768,59.1885,6200.0
2011-01-12 11:55:00,100.95,101.01,100.95,101.01,4600.0,59.1944,59.2296,59.1944,59.2296,4600.0
2011-01-12 12:00:00,101.01,101.11,101.0,101.1,2000.0,59.2296,59.2882,59.2237,59.2823,2000.0
2011-01-12 12:05:00,101.1,101.13,101.1,101.11,3100.0,59.2823,59.2999,59.2823,59.2882,3100.0
2011-01-12 12:10:00,101.13,101.16,101.1,101.16,2600.0,59.2999,59.3175,59.2823,59.3175,2600.0
2011-01-12 12:15:00,101.16,101.27,101.16,101.19,4800.0,59.3175,59.382,59.3175,59.3351,4800.0
2011-01-12 12:20:00,101.15,101.3,101.15,101.3,2000.0,59.3117,59.3996,59.3117,59.3996,2000.0
2011-01-12 12:25:00,101.3,101.31,101.25,101.25,2600.0,59.3996,59.4055,59.3703,59.3703,2600.0
2011-01-12 12:30:00,101.28,101.3,101.24,101.28,3100.0,59.3879,59.3996,59.3644,59.3879,3100.0
2011-01-12 12:35:00,101.25,101.27,101.07,101.08,6900.0,59.3703,59.382,59.2647,59.2706,6900.0
2011-01-12 12:40:00,101.06,101.06,100.92,100.92,4100.0,59.2589,59.2589,59.1768,59.1768,4100.0
2011-01-12 12:45:00,100.95,101.03,100.87,101.01,7900.0,59.1944,59.2413,59.1475,59.2296,7900.0
2011-01-12 12:50:00,101.02,101.08,100.99,100.99,4300.0,59.2354,59.2706,59.2178,59.2178,4300.0
2011-01-12 12:55:00,101.0,101.01,100.96,101.0,3800.0,59.2237,59.2296,59.2002,59.2237,3800.0
2011-01-12 13:00:00,101.0,101.1,100.98,101.08,3800.0,59.2237,59.2823,59.212,59.2706,3800.0
2011-01-12 13:05:00,101.08,101.16,101.02,101.02,4000.0,59.2706,59.3175,59.2354,59.2354,4000.0
2011-01-12 13:10:00,101.02,101.08,101.02,101.08,4900.0,59.2354,59.2706,59.2354,59.2706,4900.0
2011-01-12 13:15:00,101.1,101.14,100.93,100.98,5900.0,59.2823,59.3058,59.1827,59.212,5900.0
2011-01-12 13:20:00,101.01,101.09,100.96,101.07,3400.0,59.2296,59.2765,59.2002,59.2647,3400.0
2011-01-12 13:25:00,101.08,101.08,100.97,100.97,3800.0,59.2706,59.2706,59.2061,59.2061,3800.0
2011-01-12 13:30:00,100.94,100.98,100.93,100.98,5600.0,59.1885,59.212,59.1827,59.212,5600.0
2011-01-12 13:35:00,100.98,101.01,100.97,100.98,4000.0,59.212,59.2296,59.2061,59.212,4000.0
2011-01-12 13:40:00,101.0,101.06,100.99,101.05,5500.0,59.2237,59.2589,59.2178,59.253,5500.0
2011-01-12 13:45:00,101.09,101.09,101.07,101.07,1200.0,59.2765,59.2765,59.2647,59.2647,1200.0
2011-01-12 13:50:00,101.09,101.11,101.07,101.11,1300.0,59.2765,59.2882,59.2647,59.2882,1300.0
2011-01-12 13:55:00,101.1,101.11,101.03,101.11,9200.0,59.2823,59.2882,59.2413,59.2882,9200.0
2011-01-12 14:00:00,101.13,101.13,101.06,101.08,8800.0,59.2999,59.2999,59.2589,59.2706,8800.0
2011-01-12 14:05:00,101.1,101.16,101.04,101.12,7800.0,59.2823,59.3175,59.2472,59.2941,7800.0
2011-01-12 14:10:00,101.09,101.16,101.06,101.15,4400.0,59.2765,59.3175,59.2589,59.3117,4400.0
2011-01-12 14:15:00,101.15,101.21,101.1,101.13,3000.0,59.3117,59.3468,59.2823,59.2999,3000.0
2011-01-12 14:20:00,101.08,101.12,101.06,101.12,6700.0,59.2706,59.2941,59.2589,59.2941,6700.0
2011-01-12 14:25:00,101.13,101.15,101.09,101.15,2500.0,59.2999,59.3117,59.2765,59.3117,2500.0
2011-01-12 14:30:00,101.15,101.15,101.09,101.1,3400.0,59.3117,59.3117,59.2765,59.2823,3400.0
2011-01-12 14:35:00,101.08,101.1,101.03,101.04,5100.0,59.2706,59.2823,59.2413,59.2472,5100.0
2011-01-12 14:40:00,101.02,101.1,101.01,101.01,5200.0,59.2354,59.2823,59.2296,59.2296,5200.0
2011-01-12 14:45:00,101.04,101.05,100.89,100.92,7300.0,59.2472,59.253,59.1592,59.1768,7300.0
2011-01-12 14:50:00,100.92,100.94,100.87,100.87,4400.0,59.1768,59.1885,59.1475,59.1475,4400.0
2011-01-12 14:55:00,100.84,100.93,100.82,100.87,4300.0,59.1299,59.1827,59.1182,59.1475,4300.0
2011-01-12 15:00:00,100.87,100.96,100.85,100.95,7100.0,59.1475,59.2002,59.1357,59.1944,7100.0
2011-01-12 15:05:00,100.95,100.95,100.84,100.84,4300.0,59.1944,59.1944,59.1299,59.1299,4300.0
2011-01-12 15:10:00,100.82,100.82,100.6,100.64,11500.0,59.1182,59.1182,58.9892,59.0126,11500.0
2011-01-12 15:15:00,100.68,100.74,100.6,100.66,8600.0,59.0361,59.0712,58.9892,59.0243,8600.0
2011-01-12 15:20:00,100.68,100.74,100.65,100.74,6000.0,59.0361,59.0712,59.0185,59.0712,6000.0
2011-01-12 15:25:00,100.78,100.81,100.7,100.78,6100.0,59.0947,59.1123,59.0478,59.0947,6100.0
2011-01-12 15:30:00,100.78,100.87,100.73,100.85,4900.0,59.0947,59.1475,59.0654,59.1357,4900.0
2011-01-12 15:35:00,100.84,100.89,100.8,100.84,6900.0,59.1299,59.1592,59.1064,59.1299,6900.0
2011-01-12 15:40:00,100.8,100.97,100.78,100.91,7700.0,59.1064,59.2061,59.0947,59.1709,7700.0
2011-01-12 15:45:00,100.91,101.11,100.91,100.95,20100.0,59.1709,59.2882,59.1709,59.1944,20100.0
2011-01-12 15:50:00,100.93,101.19,100.93,101.19,17900.0,59.1827,59.3351,59.1827,59.3351,17900.0
2011-01-12 15:55:00,101.19,101.36,101.18,101.24,58000.0,59.3351,59.4348,59.3293,59.3644,58000.0
2011-01-13 09:30:00,101.43,101.45,101.25,101.33,5900.0,59.4758,59.4876,59.3703,59.4172,5900.0
2011-01-13 09:35:00,101.34,101.64,101.33,101.35,6200.0,59.4231,59.599,59.4172,59.4289,6200.0
2011-01-13 09:40:00,101.33,101.64,101.3,101.57,8100.0,59.4172,59.599,59.3996,59.5579,8100.0
2011-01-13 09:45:00,101.48,101.53,101.42,101.42,2300.0,59.5052,59.5345,59.47,59.47,2300.0
2011-01-13 09:50:00,101.47,101.85,101.47,101.85,10700.0,59.4993,59.7221,59.4993,59.7221,10700.0
2011-01-13 09:55:00,101.85,102.08,101.84,102.08,8300.0,59.7221,59.857,59.7163,59.857,8300.0
2011-01-13 10:00:00,102.08,102.14,102.03,102.05,5400.0,59.857,59.8922,59.8277,59.8394,5400.0
2011-01-13 10:05:00,102.03,102.04,101.89,101.94,4500.0,59.8277,59.8335,59.7456,59.7749,4500.0
2011-01-13 10:10:00,101.92,102.16,101.91,102.05,9300.0,59.7632,59.9039,59.7573,59.8394,9300.0
2011-01-13 10:15:00,102.1,102.21,102.04,102.21,4100.0,59.8687,59.9332,59.8335,59.9332,4100.0
2011-01-13 10:20:00,102.19,102.3,102.17,102.25,4600.0,59.9215,59.986,59.9098,59.9567,4600.0
2011-01-13 10:25:00,102.25,102.33,102.1,102.1,6800.0,59.9567,60.0036,59.8687,59.8687,6800.0
2011-01-13 10:30:00,102.13,102.22,101.99,102.17,5800.0,59.8863,59.9391,59.8042,59.9098,5800.0
2011-01-13 10:35:00,102.23,102.23,102.12,102.15,4600.0,59.9449,59.9449,59.8804,59.898,4600.0
2011-01-13 10:40:00,102.18,102.18,102.02,102.17,5700.0,59.9156,59.9156,59.8218,59.9098,5700.0
2011-01-13 10:45:00,102.23,102.23,102.08,102.12,3000.0,59.9449,59.9449,59.857,59.8804,3000.0
2011-01-13 10:50:00,102.15,102.19,102.12,102.18,1300.0,59.898,59.9215,59.8804,59.9156,1300.0
2011-01-13 10:55:00,102.13,102.29,102.12,102.27,5300.0,59.8863,59.9801,59.8804,59.9684,5300.0
2011-01-13 11:00:00,102.27,102.39,102.27,102.36,3200.0,59.9684,60.0388,59.9684,60.0212,3200.0
2011-01-13 11:05:00,102.36,102.53,102.29,102.53,3700.0,60.0212,60.1209,59.9801,60.1209,3700.0
2011-01-13 11:10:00,102.52,102.62,102.44,102.44,3800.0,60.115,60.1736,60.0681,60.0681,3800.0
2011-01-13 11:15:00,102.49,102.5,102.4,102.47,1900.0,60.0974,60.1033,60.0446,60.0857,1900.0
2011-01-13 11:20:00,102.49,102.81,102.49,102.81,5600.0,60.0974,60.285,60.0974,60.285,5600.0
2011-01-13 11:25:00,102.81,102.83,102.76,102.76,2800.0,60.285,60.2968,60.2557,60.2557,2800.0
2011-01-13 11:30:00,102.78,102.89,102.78,102.89,2200.0,60.2674,60.3319,60.2674,60.3319,2200.0
2011-01-13 11:35:00,102.83,102.83,102.78,102.78,1100.0,60.2968,60.2968,60.2674,60.2674,1100.0
2011-01-13 11:40:00,102.74,102.77,102.65,102.77,3400.0,60.244,60.2616,60.1912,60.2616,3400.0
2011-01-13 11:45:00,102.74,102.82,102.65,102.76,9500.0,60.244,60.2909,60.1912,60.2557,9500.0
2011-01-13 11:50:00,102.71,102.91,102.69,102.89,4600.0,60.2264,60.3437,60.2147,60.3319,4600.0
2011-01-13 11:55:00,102.88,102.88,102.72,102.76,4500.0,60.3261,60.3261,60.2323,60.2557,4500.0
2011-01-13 12:00:00,102.74,102.78,102.71,102.75,3400.0,60.244,60.2674,60.2264,60.2499,3400.0
2011-01-13 12:05:00,102.75,102.77,102.7,102.72,4200.0,60.2499,60.2616,60.2205,60.2323,4200.0
2011-01-13 12:10:00,102.69,102.69,102.54,102.59,2900.0,60.2147,60.2147,60.1267,60.156,2900.0
2011-01-13 12:15:00,102.55,102.77,102.55,102.77,2600.0,60.1326,60.2616,60.1326,60.2616,2600.0
2011-01-13 12:20:00,102.68,102.7,102.63,102.65,3200.0,60.2088,60.2205,60.1795,60.1912,3200.0
2011-01-13 12:25:00,102.66,102.7,102.66,102.7,600.0,60.1971,60.2205,60.1971,60.2205,600.0
2011-01-13 12:30:00,102.67,102.67,102.6,102.6,1000.0,60.2029,60.2029,60.1619,60.1619,1000.0
2011-01-13 12:35:00,102.62,102.62,102.49,102.55,5300.0,60.1736,60.1736,60.0974,60.1326,5300.0
2011-01-13 12:40:00,102.55,102.55,102.4,102.43,7200.0,60.1326,60.1326,60.0446,60.0622,7200.0
2011-01-13 12:45:00,102.42,102.42,102.38,102.41,1800.0,60.0564,60.0564,60.0329,60.0505,1800.0
2011-01-13 12:50:00,102.41,102.41,102.35,102.38,2000.0,60.0505,60.0505,60.0153,60.0329,2000.0
2011-01-13 12:55:00,102.35,102.38,102.2,102.21,7000.0,60.0153,60.0329,59.9274,59.9332,7000.0
2011-01-13 13:00:00,102.19,102.26,102.13,102.26,7000.0,59.9215,59.9625,59.8863,59.9625,7000.0
2011-01-13 13:05:00,102.26,102.38,102.26,102.38,1200.0,59.9625,60.0329,59.9625,60.0329,1200.0
2011-01-13 13:10:00,102.43,102.51,102.36,102.51,1800.0,60.0622,60.1091,60.0212,60.1091,1800.0
2011-01-13 13:15:00,102.52,102.58,102.47,102.58,1400.0,60.115,60.1502,60.0857,60.1502,1400.0
2011-01-13 13:20:00,102.57,102.57,102.48,102.5,1900.0,60.1443,60.1443,60.0915,60.1033,1900.0
2011-01-13 13:25:00,102.47,102.47,102.42,102.42,1700.0,60.0857,60.0857,60.0564,60.0564,1700.0
2011-01-13 13:30:00,102.45,102.54,102.39,102.4,4100.0,60.0739,60.1267,60.0388,60.0446,4100.0
2011-01-13 13:35:00,102.38,102.41,102.34,102.41,4400.0,60.0329,60.0505,60.0094,60.0505,4400.0
2011-01-13 13:40:00,102.41,102.41,102.39,102.4,700.0,60.0505,60.0505,60.0388,60.0446,700.0
2011-01-13 13:45:00,102.37,102.38,102.3,102.32,2200.0,60.027,60.0329,59.986,59.9977,2200.0
2011-01-13 13:50:00,102.29,102.33,102.29,102.32,2100.0,59.9801,60.0036,59.9801,59.9977,2100.0
2011-01-13 13:55:00,102.31,102.31,102.28,102.31,800.0,59.9919,59.9919,59.9743,59.9919,800.0
2011-01-13 14:00:00,102.31,102.31,102.24,102.24,1900.0,59.9919,59.9919,59.9508,59.9508,1900.0
2011-01-13 14:05:00,102.24,102.26,102.2,102.24,1800.0,59.9508,59.9625,59.9274,59.9508,1800.0
2011-01-13 14:10:00,102.2,102.22,102.0,102.0,3400.0,59.9274,59.9391,59.8101,59.8101,3400.0
2011-01-13 14:15:00,102.04,102.22,102.04,102.22,3200.0,59.8335,59.9391,59.8335,59.9391,3200.0
2011-01-13 14:20:00,102.22,102.22,102.14,102.14,1000.0,59.9391,59.9391,59.8922,59.8922,1000.0
2011-01-13 14:25:00,102.1,102.17,102.03,102.17,3500.0,59.8687,59.9098,59.8277,59.9098,3500.0
2011-01-13 14:30:00,102.17,102.2,102.12,102.16,3600.0,59.9098,59.9274,59.8804,59.9039,3600.0
2011-01-13 14:35:00,102.16,102.18,102.06,102.08,3500.0,59.9039,59.9156,59.8453,59.857,3500.0
2011-01-13 14:40:00,102.06,102.06,102.0,102.0,1700.0,59.8453,59.8453,59.8101,59.8101,1700.0
2011-01-13 14:45:00,102.01,102.18,102.0,102.17,5600.0,59.8159,59.9156,59.8101,59.9098,5600.0
2011-01-13 14:50:00,102.14,102.18,102.08,102.13,6400.0,59.8922,59.9156,59.857,59.8863,6400.0
2011-01-13 14:55:00,102.13,102.2,102.12,102.16,6000.0,59.8863,59.9274,59.8804,59.9039,6000.0
2011-01-13 15:00:00,102.17,102.27,102.17,102.27,8100.0,59.9098,59.9684,59.9098,59.9684,8100.0
2011-01-13 15:05:00,102.33,102.51,102.31,102.49,4700.0,60.0036,60.1091,59.9919,60.0974,4700.0
2011-01-13 15:10:00,102.48,102.48,102.41,102.41,3900.0,60.0915,60.0915,60.0505,60.0505,3900.0
2011-01-13 15:15:00,102.39,102.43,102.37,102.38,2400.0,60.0388,60.0622,60.027,60.0329,2400.0
2011-01-13 15:20:00,102.41,102.41,102.28,102.35,4200.0,60.0505,60.0505,59.9743,60.0153,4200.0
2011-01-13 15:25:00,102.34,102.34,102.18,102.24,4200.0,60.0094,60.0094,59.9156,59.9508,4200.0
2011-01-13 15:30:00,102.24,102.28,102.12,102.13,13700.0,59.9508,59.9743,59.8804,59.8863,13700.0
2011-01-13 15:35:00,102.17,102.29,102.11,102.22,14300.0,59.9098,59.9801,59.8746,59.9391,14300.0
2011-01-13 15:40:00,102.23,102.35,102.13,102.23,25800.0,59.9449,60.0153,59.8863,59.9449,25800.0
2011-01-13 15:45:00,102.29,102.37,102.21,102.22,9500.0,59.9801,60.027,59.9332,59.9391,9500.0
2011-01-13 15:50:00,102.25,102.34,102.18,102.18,5900.0,59.9567,60.0094,59.9156,59.9156,5900.0
2011-01-13 15:55:00,102.19,102.42,102.19,102.42,42800.0,59.9215,60.0564,59.9215,60.0564,42800.0
2011-01-14 09:30:00,102.1,102.2,101.87,102.19,8400.0,59.8687,59.9274,59.7338,59.9215,8400.0
2011-01-14 09:35:00,102.22,102.61,102.22,102.52,5200.0,59.9391,60.1678,59.9391,60.115,5200.0
2011-01-14 09:40:00,102.53,102.53,102.38,102.42,3900.0,60.1209,60.1209,60.0329,60.0564,3900.0
2011-01-14 09:45:00,102.41,102.41,102.3,102.41,3800.0,60.0505,60.0505,59.986,60.0505,3800.0
2011-01-14 09:50:00,102.37,102.61,102.34,102.55,3000.0,60.027,60.1678,60.0094,60.1326,3000.0
2011-01-14 09:55:00,102.55,102.69,102.46,102.69,5800.0,60.1326,60.2147,60.0798,60.2147,5800.0
2011-01-14 10:00:00,102.68,102.91,102.68,102.91,3900.0,60.2088,60.3437,60.2088,60.3437,3900.0
2011-01-14 10:05:00,102.87,103.09,102.82,103.08,9400.0,60.3202,60.4492,60.2909,60.4434,9400.0
2011-01-14 10:10:00,103.11,103.12,102.94,102.98,8500.0,60.461,60.4668,60.3613,60.3847,8500.0
2011-01-14 10:15:00,102.99,103.09,102.82,102.88,6600.0,60.3906,60.4492,60.2909,60.3261,6600.0
2011-01-14 10:20:00,102.88,102.94,102.75,102.75,3700.0,60.3261,60.3613,60.2499,60.2499,3700.0
2011-01-14 10:25:00,102.77,102.77,102.59,102.62,5700.0,60.2616,60.2616,60.156,60.1736,5700.0
2011-01-14 10:30:00,102.62,102.73,102.54,102.56,6400.0,60.1736,60.2381,60.1267,60.1384,6400.0
2011-01-14 10:35:00,102.57,102.61,102.49,102.6,6400.0,60.1443,60.1678,60.0974,60.1619,6400.0
2011-01-14 10:40:00,102.6,102.78,102.57,102.78,3700.0,60.1619,60.2674,60.1443,60.2674,3700.0
2011-01-14 10:45:00,102.81,102.83,102.66,102.73,14600.0,60.285,60.2968,60.1971,60.2381,14600.0
2011-01-14 10:50:00,102.76,102.79,102.55,102.77,17600.0,60.2557,60.2733,60.1326,60.2616,17600.0
2011-01-14 10:55:00,102.77,102.9,102.69,102.81,50100.0,60.2616,60.3378,60.2147,60.285,50100.0
2011-01-14 11:00:00,102.83,102.85,102.67,102.69,3400.0,60.2968,60.3085,60.2029,60.2147,3400.0
2011-01-14 11:05:00,102.75,102.75,102.64,102.7,1900.0,60.2499,60.2499,60.1854,60.2205,1900.0
2011-01-14 11:10:00,102.73,102.82,102.68,102.75,3500.0,60.2381,60.2909,60.2088,60.2499,3500.0
2011-01-14 11:15:00,102.71,102.71,102.56,102.57,2100.0,60.2264,60.2264,60.1384,60.1443,2100.0
2011-01-14 11:20:00,102.6,102.72,102.6,102.63,3500.0,60.1619,60.2323,60.1619,60.1795,3500.0
2011-01-14 11:25:00,102.63,102.69,102.6,102.62,2800.0,60.1795,60.2147,60.1619,60.1736,2800.0
2011-01-14 11:30:00,102.63,102.64,102.58,102.59,3100.0,60.1795,60.1854,60.1502,60.156,3100.0
2011-01-14 11:35:00,102.61,102.69,102.56,102.69,2300.0,60.1678,60.2147,60.1384,60.2147,2300.0
2011-01-14 11:40:00,102.64,102.68,102.61,102.68,1200.0,60.1854,60.2088,60.1678,60.2088,1200.0
2011-01-14 11:45:00,102.79,102.9,102.73,102.79,4400.0,60.2733,60.3378,60.2381,60.2733,4400.0
2011-01-14 11:50:00,102.8,102.81,102.72,102.81,2800.0,60.2792,60.285,60.2323,60.285,2800.0
2011-01-14 11:55:00,102.82,102.93,102.82,102.92,1600.0,60.2909,60.3554,60.2909,60.3495,1600.0
2011-01-14 12:00:00,102.92,102.98,102.82,102.84,4400.0,60.3495,60.3847,60.2909,60.3026,4400.0
2011-01-14 12:05:00,102.83,102.83,102.74,102.75,2900.0,60.2968,60.2968,60.244,60.2499,2900.0
2011-01-14 12:10:00,102.74,102.83,102.74,102.75,2600.0,60.244,60.2968,60.244,60.2499,2600.0
2011-01-14 12:15:00,102.75,102.77,102.61,102.73,3700.0,60.2499,60.2616,60.1678,60.2381,3700.0
2011-01-14 12:20:00,102.76,102.76,102.61,102.63,3400.0,60.2557,60.2557,60.1678,60.1795,3400.0
2011-01-14 12:25:00,102.62,102.63,102.54,102.54,3100.0,60.1736,60.1795,60.1267,60.1267,3100.0
2011-01-14 12:30:00,102.54,102.7,102.51,102.67,3300.0,60.1267,60.2205,60.1091,60.2029,3300.0
2011-01-14 12:35:00,102.65,102.7,102.61,102.61,2000.0,60.1912,60.2205,60.1678,60.1678,2000.0
2011-01-14 12:40:00,102.6,102.61,102.55,102.57,2500.0,60.1619,60.1678,60.1326,60.1443,2500.0
2011-01-14 12:45:00,102.57,102.66,102.53,102.66,2200.0,60.1443,60.1971,60.1209,60.1971,2200.0
2011-01-14 12:50:00,102.7,102.73,102.59,102.73,2600.0,60.2205,60.2381,60.156,60.2381,2600.0
2011-01-14 12:55:00,102.71,102.71,102.57,102.61,3600.0,60.2264,60.2264,60.1443,60.1678,3600.0
2011-01-14 13:00:00,102.61,102.66,102.59,102.66,1400.0,60.1678,60.1971,60.156,60.1971,1400.0
2011-01-14 13:05:00,102.65,102.68,102.62,102.64,700.0,60.1912,60.2088,60.1736,60.1854,700.0
2011-01-14 13:10:00,102.61,102.64,102.56,102.63,1900.0,60.1678,60.1854,60.1384,60.1795,1900.0
2011-01-14 13:15:00,102.66,102.7,102.64,102.67,3000.0,60.1971,60.2205,60.1854,60.2029,3000.0
2011-01-14 13:20:00,102.67,102.73,102.67,102.72,2800.0,60.2029,60.2381,60.2029,60.2323,2800.0
2011-01-14 13:25:00,102.75,102.75,102.66,102.68,1300.0,60.2499,60.2499,60.1971,60.2088,1300.0
2011-01-14 13:30:00,102.7,102.94,102.68,102.94,4600.0,60.2205,60.3613,60.2088,60.3613,4600.0
2011-01-14 13:35:00,102.95,103.01,102.91,102.95,4600.0,60.3671,60.4023,60.3437,60.3671,4600.0
2011-01-14 13:40:00,103.0,103.1,102.96,103.1,5800.0,60.3964,60.4551,60.373,60.4551,5800.0
2011-01-14 13:45:00,103.1,103.1,103.0,103.03,4900.0,60.4551,60.4551,60.3964,60.414,4900.0
2011-01-14 13:50:00,103.06,103.09,103.01,103.09,1500.0,60.4316,60.4492,60.4023,60.4492,1500.0
2011-01-14 13:55:00,103.1,103.24,103.08,103.22,6300.0,60.4551,60.5372,60.4434,60.5255,6300.0
2011-01-14 14:00:00,103.2,103.33,103.2,103.29,7000.0,60.5137,60.59,60.5137,60.5665,7000.0
2011-01-14 14:05:00,103.25,103.43,103.25,103.43,3800.0,60.543,60.6486,60.543,60.6486,3800.0
2011-01-14 14:10:00,103.4,103.42,103.36,103.37,3100.0,60.631,60.6427,60.6075,60.6134,3100.0
2011-01-14 14:15:00,103.41,103.41,103.32,103.32,2500.0,60.6369,60.6369,60.5841,60.5841,2500.0
2011-01-14 14:20:00,103.32,103.34,103.31,103.33,1700.0,60.5841,60.5958,60.5782,60.59,1700.0
2011-01-14 14:25:00,103.31,103.43,103.31,103.4,3000.0,60.5782,60.6486,60.5782,60.631,3000.0
2011-01-14 14:30:00,103.39,103.42,103.32,103.32,5900.0,60.6251,60.6427,60.5841,60.5841,5900.0
2011-01-14 14:35:00,103.33,103.34,103.24,103.27,4600.0,60.59,60.5958,60.5372,60.5548,4600.0
2011-01-14 14:40:00,103.24,103.31,103.21,103.29,3300.0,60.5372,60.5782,60.5196,60.5665,3300.0
2011-01-14 14:45:00,103.28,103.31,103.28,103.3,3200.0,60.5606,60.5782,60.5606,60.5724,3200.0
2011-01-14 14:50:00,103.28,103.32,103.27,103.32,2900.0,60.5606,60.5841,60.5548,60.5841,2900.0
2011-01-14 14:55:00,103.32,103.33,103.22,103.31,4900.0,60.5841,60.59,60.5255,60.5782,4900.0
2011-01-14 15:00:00,103.28,103.35,103.26,103.29,6300.0,60.5606,60.6017,60.5489,60.5665,6300.0
2011-01-14 15:05:00,103.28,103.35,103.23,103.28,6800.0,60.5606,60.6017,60.5313,60.5606,6800.0
2011-01-14 15:10:00,103.28,103.28,103.15,103.22,8400.0,60.5606,60.5606,60.4844,60.5255,8400.0
2011-01-14 15:15:00,103.22,103.29,103.22,103.29,3300.0,60.5255,60.5665,60.5255,60.5665,3300.0
2011-01-14 15:20:00,103.27,103.37,103.25,103.34,6100.0,60.5548,60.6134,60.543,60.5958,6100.0
2011-01-14 15:25:00,103.36,103.39,103.25,103.39,9800.0,60.6075,60.6251,60.543,60.6251,9800.0
2011-01-14 15:30:00,103.37,103.43,103.37,103.4,8100.0,60.6134,60.6486,60.6134,60.631,8100.0
2011-01-14 15:35:00,103.41,103.41,103.33,103.33,7300.0,60.6369,60.6369,60.59,60.59,7300.0
2011-01-14 15:40:00,103.35,103.35,103.28,103.34,5300.0,60.6017,60.6017,60.5606,60.5958,5300.0
2011-01-14 15:45:00,103.35,103.64,103.35,103.61,18500.0,60.6017,60.7717,60.6017,60.7541,18500.0
2011-01-14 15:50:00,103.63,103.64,103.51,103.51,8900.0,60.7659,60.7717,60.6955,60.6955,8900.0
2011-01-14 15:55:00,103.55,103.69,103.5,103.67,61600.0,60.719,60.801,60.6896,60.7893,61600.0
2011-01-18 09:30:00,103.63,103.78,103.33,103.37,14700.0,60.7659,60.8538,60.59,60.6134,14700.0
2011-01-18 09:35:00,103.52,104.0,103.51,103.91,10800.0,60.7014,60.9828,60.6955,60.93,10800.0
2011-01-18 09:40:00,103.91,104.07,103.83,104.03,6100.0,60.93,61.0239,60.8831,61.0004,6100.0
2011-01-18 09:45:00,104.04,104.04,103.7,103.7,3900.0,61.0063,61.0063,60.8069,60.8069,3900.0
2011-01-18 09:50:00,103.67,103.79,103.55,103.55,5000.0,60.7893,60.8597,60.719,60.719,5000.0
2011-01-18 09:55:00,103.49,103.7,103.49,103.55,16000.0,60.6838,60.8069,60.6838,60.719,16000.0
2011-01-18 10:00:00,103.55,103.57,103.46,103.54,6200.0,60.719,60.7307,60.6662,60.7131,6200.0
2011-01-18 10:05:00,103.55,103.59,103.39,103.44,6800.0,60.719,60.7424,60.6251,60.6545,6800.0
2011-01-18 10:10:00,103.45,103.75,103.42,103.68,7700.0,60.6603,60.8362,60.6427,60.7952,7700.0
2011-01-18 10:15:00,103.7,103.75,103.65,103.73,5100.0,60.8069,60.8362,60.7776,60.8245,5100.0
2011-01-18 10:20:00,103.74,103.77,103.63,103.63,3800.0,60.8304,60.848,60.7659,60.7659,3800.0
2011-01-18 10:25:00,103.67,103.73,103.6,103.6,8000.0,60.7893,60.8245,60.7483,60.7483,8000.0
2011-01-18 10:30:00,103.64,103.64,103.52,103.62,6600.0,60.7717,60.7717,60.7014,60.76,6600.0
2011-01-18 10:35:00,103.63,103.84,103.63,103.76,5500.0,60.7659,60.889,60.7659,60.8421,5500.0
2011-01-18 10:40:00,103.77,103.88,103.67,103.83,9400.0,60.848,60.9125,60.7893,60.8831,9400.0
2011-01-18 10:45:00,103.84,103.89,103.74,103.77,9100.0,60.889,60.9183,60.8304,60.848,9100.0
2011-01-18 10:50:00,103.75,103.95,103.72,103.93,7200.0,60.8362,60.9535,60.8186,60.9418,7200.0
2011-01-18 10:55:00,103.92,103.96,103.84,103.92,10000.0,60.9359,60.9594,60.889,60.9359,10000.0
2011-01-18 11:00:00,103.92,103.97,103.92,103.97,5300.0,60.9359,60.9652,60.9359,60.9652,5300.0
2011-01-18 11:05:00,104.0,104.12,104.0,104.12,4800.0,60.9828,61.0532,60.9828,61.0532,4800.0
2011-01-18 11:10:00,104.12,104.17,104.1,104.13,2900.0,61.0532,61.0825,61.0415,61.0591,2900.0
2011-01-18 11:15:00,104.23,104.25,104.17,104.24,7500.0,61.1177,61.1294,61.0825,61.1236,7500.0
2011-01-18 11:20:00,104.26,104.3,104.24,104.28,9300.0,61.1353,61.1587,61.1236,61.147,9300.0
2011-01-18 11:25:00,104.31,104.36,104.25,104.32,6700.0,61.1646,61.1939,61.1294,61.1705,6700.0
2011-01-18 11:30:00,104.34,104.47,104.34,104.46,4800.0,61.1822,61.2584,61.1822,61.2526,4800.0
2011-01-18 11:35:00,104.42,104.43,104.31,104.32,5200.0,61.2291,61.235,61.1646,61.1705,5200.0
2011-01-18 11:40:00,104.3,104.36,104.3,104.33,4500.0,61.1587,61.1939,61.1587,61.1763,4500.0
2011-01-18 11:45:00,104.32,104.33,104.25,104.25,3600.0,61.1705,61.1763,61.1294,61.1294,3600.0
2011-01-18 11:50:00,104.25,104.27,104.14,104.15,6900.0,61.1294,61.1411,61.0649,61.0708,6900.0
2011-01-18 11:55:00,104.13,104.26,104.1,104.22,4900.0,61.0591,61.1353,61.0415,61.1118,4900.0
2011-01-18 12:00:00,104.24,104.24,104.08,104.1,4700.0,61.1236,61.1236,61.0297,61.0415,4700.0
2011-01-18 12:05:00,104.08,104.18,104.06,104.09,4300.0,61.0297,61.0884,61.018,61.0356,4300.0
2011-01-18 12:10:00,104.12,104.15,104.04,104.04,2100.0,61.0532,61.0708,61.0063,61.0063,2100.0
2011-01-18 12:15:00,104.06,104.11,104.06,104.06,3300.0,61.018,61.0473,61.018,61.018,3300.0
2011-01-18 12:20:00,104.04,104.12,104.03,104.1,3500.0,61.0063,61.0532,61.0004,61.0415,3500.0
2011-01-18 12:25:00,104.11,104.13,104.09,104.09,2000.0,61.0473,61.0591,61.0356,61.0356,2000.0
2011-01-18 12:30:00,104.05,104.08,104.02,104.04,2100.0,61.0121,61.0297,60.9946,61.0063,2100.0
2011-01-18 12:35:00,104.05,104.11,104.05,104.1,2600.0,61.0121,61.0473,61.0121,61.0415,2600.0
2011-01-18 12:40:00,104.1,104.12,103.98,103.98,3600.0,61.0415,61.0532,60.9711,60.9711,3600.0
2011-01-18 12:45:00,103.98,104.01,103.94,103.99,2900.0,60.9711,60.9887,60.9476,60.977,2900.0
2011-01-18 12:50:00,104.01,104.12,104.0,104.08,3200.0,60.9887,61.0532,60.9828,61.0297,3200.0
2011-01-18 12:55:00,104.07,104.12,104.01,104.07,1800.0,61.0239,61.0532,60.9887,61.0239,1800.0
2011-01-18 13:00:00,104.11,104.16,104.09,104.16,1400.0,61.0473,61.0766,61.0356,61.0766,1400.0
2011-01-18 13:05:00,104.14,104.18,104.12,104.14,2000.0,61.0649,61.0884,61.0532,61.0649,2000.0
2011-01-18 13:10:00,104.12,104.15,104.1,104.14,3800.0,61.0532,61.0708,61.0415,61.0649,3800.0
2011-01-18 13:15:00,104.14,104.16,104.13,104.16,1500.0,61.0649,61.0766,61.0591,61.0766,1500.0
2011-01-18 13:20:00,104.17,104.26,104.15,104.22,3100.0,61.0825,61.1353,61.0708,61.1118,3100.0
2011-01-18 13:25:00,104.22,104.22,104.17,104.18,2200.0,61.1118,61.1118,61.0825,61.0884,2200.0
2011-01-18 13:30:00,104.21,104.21,104.13,104.18,1300.0,61.106,61.106,61.0591,61.0884,1300.0
2011-01-18 13:35:00,104.18,104.28,104.18,104.25,2900.0,61.0884,61.147,61.0884,61.1294,2900.0
2011-01-18 13:40:00,104.25,104.31,104.23,104.24,5700.0,61.1294,61.1646,61.1177,61.1236,5700.0
2011-01-18 13:45:00,104.24,104.27,104.12,104.23,7300.0,61.1236,61.1411,61.0532,61.1177,7300.0
2011-01-18 13:50:00,104.25,104.32,104.22,104.3,3900.0,61.1294,61.1705,61.1118,61.1587,3900.0
2011-01-18 13:55:00,104.29,104.33,104.23,104.32,5400.0,61.1529,61.1763,61.1177,61.1705,5400.0
2011-01-18 14:00:00,104.28,104.34,104.25,104.3,4700.0,61.147,61.1822,61.1294,61.1587,4700.0
2011-01-18 14:05:00,104.26,104.39,104.26,104.34,5100.0,61.1353,61.2115,61.1353,61.1822,5100.0
2011-01-18 14:10:00,104.36,104.42,104.34,104.4,5600.0,61.1939,61.2291,61.1822,61.2174,5600.0
2011-01-18 14:15:00,104.4,104.44,104.4,104.44,2500.0,61.2174,61.2408,61.2174,61.2408,2500.0
2011-01-18 14:20:00,104.45,104.48,104.4,104.4,4500.0,61.2467,61.2643,61.2174,61.2174,4500.0
2011-01-18 14:25:00,104.41,104.48,104.39,104.42,2100.0,61.2232,61.2643,61.2115,61.2291,2100.0
2011-01-18 14:30:00,104.46,104.47,104.37,104.4,6200.0,61.2526,61.2584,61.1998,61.2174,6200.0
2011-01-18 14:35:00,104.39,104.5,104.39,104.44,3300.0,61.2115,61.276,61.2115,61.2408,3300.0
2011-01-18 14:40:00,104.44,104.45,104.36,104.45,5700.0,61.2408,61.2467,61.1939,61.2467,5700.0
2011-01-18 14:45:00,104.45,104.45,104.34,104.41,5400.0,61.2467,61.2467,61.1822,61.2232,5400.0
2011-01-18 14:50:00,104.39,104.47,104.37,104.47,7300.0,61.2115,61.2584,61.1998,61.2584,7300.0
2011-01-18 14:55:00,104.46,104.58,104.4,104.55,10100.0,61.2526,61.3229,61.2174,61.3053,10100.0
2011-01-18 15:00:00,104.56,104.61,104.5,104.5,11700.0,61.3112,61.3405,61.276,61.276,11700.0
2011-01-18 15:05:00,104.5,104.53,104.34,104.35,19500.0,61.276,61.2936,61.1822,61.1881,19500.0
2011-01-18 15:10:00,104.32,104.41,104.32,104.41,6000.0,61.1705,61.2232,61.1705,61.2232,6000.0
2011-01-18 15:15:00,104.41,104.42,104.36,104.4,5800.0,61.2232,61.2291,61.1939,61.2174,5800.0
2011-01-18 15:20:00,104.39,104.54,104.39,104.51,9000.0,61.2115,61.2995,61.2115,61.2819,9000.0
2011-01-18 15:25:00,104.51,104.56,104.46,104.52,8600.0,61.2819,61.3112,61.2526,61.2877,8600.0
2011-01-18 15:30:00,104.54,104.57,104.5,104.55,10200.0,61.2995,61.3171,61.276,61.3053,10200.0
2011-01-18 15:35:00,104.54,104.68,104.54,104.68,8600.0,61.2995,61.3816,61.2995,61.3816,8600.0
2011-01-18 15:40:00,104.69,104.74,104.64,104.67,8500.0,61.3874,61.4167,61.3581,61.3757,8500.0
2011-01-18 15:45:00,104.67,104.85,104.62,104.66,22000.0,61.3757,61.4812,61.3464,61.3698,22000.0
2011-01-18 15:50:00,104.69,104.7,104.56,104.65,20500.0,61.3874,61.3933,61.3112,61.364,20500.0
2011-01-18 15:55:00,104.66,104.85,104.65,104.79,41500.0,61.3698,61.4812,61.364,61.4461,41500.0
2011-01-19 09:30:00,103.96,104.2,103.22,103.85,22500.0,60.9594,61.1001,60.5255,60.8949,22500.0
2011-01-19 09:35:00,103.86,103.99,103.45,103.48,17900.0,60.9007,60.977,60.6603,60.6779,17900.0
2011-01-19 09:40:00,103.52,103.67,103.37,103.38,7500.0,60.7014,60.7893,60.6134,60.6193,7500.0
2011-01-19 09:45:00,103.45,103.73,103.45,103.66,8900.0,60.6603,60.8245,60.6603,60.7835,8900.0
2011-01-19 09:50:00,103.68,103.76,103.53,103.76,7100.0,60.7952,60.8421,60.7072,60.8421,7100.0
2011-01-19 09:55:00,103.71,103.76,103.61,103.66,12100.0,60.8128,60.8421,60.7541,60.7835,12100.0
2011-01-19 10:00:00,103.65,103.72,103.55,103.59,4400.0,60.7776,60.8186,60.719,60.7424,4400.0
2011-01-19 10:05:00,103.59,103.7,103.59,103.65,3300.0,60.7424,60.8069,60.7424,60.7776,3300.0
2011-01-19 10:10:00,103.68,103.79,103.6,103.76,3800.0,60.7952,60.8597,60.7483,60.8421,3800.0
2011-01-19 10:15:00,103.75,103.82,103.62,103.62,5300.0,60.8362,60.8773,60.76,60.76,5300.0
2011-01-19 10:20:00,103.63,103.78,103.63,103.63,10900.0,60.7659,60.8538,60.7659,60.7659,10900.0
2011-01-19 10:25:00,103.64,103.66,103.49,103.61,12900.0,60.7717,60.7835,60.6838,60.7541,12900.0
2011-01-19 10:30:00,103.63,103.64,103.53,103.6,3200.0,60.7659,60.7717,60.7072,60.7483,3200.0
2011-01-19 10:35:00,103.6,103.78,103.55,103.65,9900.0,60.7483,60.8538,60.719,60.7776,9900.0
2011-01-19 10:40:00,103.64,103.68,103.47,103.5,10300.0,60.7717,60.7952,60.672,60.6896,10300.0
2011-01-19 10:45:00,103.49,103.66,103.49,103.58,6000.0,60.6838,60.7835,60.6838,60.7365,6000.0
2011-01-19 10:50:00,103.55,103.59,103.45,103.54,4700.0,60.719,60.7424,60.6603,60.7131,4700.0
2011-01-19 10:55:00,103.57,103.57,103.49,103.49,3100.0,60.7307,60.7307,60.6838,60.6838,3100.0
2011-01-19 11:00:00,103.5,103.57,103.5,103.55,1600.0,60.6896,60.7307,60.6896,60.719,1600.0
2011-01-19 11:05:00,103.55,103.68,103.46,103.51,28700.0,60.719,60.7952,60.6662,60.6955,28700.0
2011-01-19 11:10:00,103.59,103.59,103.3,103.35,8500.0,60.7424,60.7424,60.5724,60.6017,8500.0
2011-01-19 11:15:00,103.39,103.45,103.34,103.37,6500.0,60.6251,60.6603,60.5958,60.6134,6500.0
2011-01-19 11:20:00,103.35,103.44,103.32,103.43,6500.0,60.6017,60.6545,60.5841,60.6486,6500.0
2011-01-19 11:25:00,103.44,103.54,103.39,103.54,4900.0,60.6545,60.7131,60.6251,60.7131,4900.0
2011-01-19 11:30:00,103.52,103.57,103.52,103.56,3400.0,60.7014,60.7307,60.7014,60.7248,3400.0
2011-01-19 11:35:00,103.58,103.62,103.57,103.6,1500.0,60.7365,60.76,60.7307,60.7483,1500.0
2011-01-19 11:40:00,103.59,103.62,103.55,103.56,1500.0,60.7424,60.76,60.719,60.7248,1500.0
2011-01-19 11:45:00,103.6,103.67,103.58,103.65,52700.0,60.7483,60.7893,60.7365,60.7776,52700.0
2011-01-19 11:50:00,103.67,103.68,103.66,103.67,1200.0,60.7893,60.7952,60.7835,60.7893,1200.0
2011-01-19 11:55:00,103.68,103.77,103.65,103.73,7900.0,60.7952,60.848,60.7776,60.8245,7900.0
2011-01-19 12:00:00,103.71,103.75,103.63,103.64,4100.0,60.8128,60.8362,60.7659,60.7717,4100.0
2011-01-19 12:05:00,103.64,103.73,103.64,103.68,3300.0,60.7717,60.8245,60.7717,60.7952,3300.0
2011-01-19 12:10:00,103.71,103.72,103.69,103.71,700.0,60.8128,60.8186,60.801,60.8128,700.0
2011-01-19 12:15:00,103.71,103.79,103.7,103.72,2600.0,60.8128,60.8597,60.8069,60.8186,2600.0
2011-01-19 12:20:00,103.78,103.81,103.75,103.75,1200.0,60.8538,60.8714,60.8362,60.8362,1200.0
2011-01-19 12:25:00,103.76,103.83,103.74,103.79,6400.0,60.8421,60.8831,60.8304,60.8597,6400.0
2011-01-19 12:30:00,103.79,103.79,103.69,103.71,12100.0,60.8597,60.8597,60.801,60.8128,12100.0
2011-01-19 12:35:00,103.72,103.85,103.69,103.83,14400.0,60.8186,60.8949,60.801,60.8831,14400.0
2011-01-19 12:40:00,103.81,103.81,103.62,103.62,4400.0,60.8714,60.8714,60.76,60.76,4400.0
2011-01-19 12:45:00,103.63,103.71,103.62,103.69,10000.0,60.7659,60.8128,60.76,60.801,10000.0
2011-01-19 12:50:00,103.69,103.76,103.66,103.74,4900.0,60.801,60.8421,60.7835,60.8304,4900.0
2011-01-19 12:55:00,103.8,103.8,103.69,103.69,2200.0,60.8655,60.8655,60.801,60.801,2200.0
2011-01-19 13:00:00,103.69,103.69,103.61,103.67,3500.0,60.801,60.801,60.7541,60.7893,3500.0
2011-01-19 13:05:00,103.7,103.78,103.64,103.77,2800.0,60.8069,60.8538,60.7717,60.848,2800.0
2011-01-19 13:10:00,103.74,103.89,103.74,103.86,4900.0,60.8304,60.9183,60.8304,60.9007,4900.0
2011-01-19 13:15:00,103.84,103.86,103.82,103.86,600.0,60.889,60.9007,60.8773,60.9007,600.0
2011-01-19 13:20:00,103.84,103.88,103.8,103.88,1900.0,60.889,60.9125,60.8655,60.9125,1900.0
2011-01-19 13:25:00,103.9,104.07,103.9,104.04,8300.0,60.9242,61.0239,60.9242,61.0063,8300.0
2011-01-19 13:30:00,104.08,104.15,104.03,104.07,10300.0,61.0297,61.0708,61.0004,61.0239,10300.0
2011-01-19 13:35:00,104.11,104.11,104.04,104.08,9400.0,61.0473,61.0473,61.0063,61.0297,9400.0
2011-01-19 13:40:00,104.06,104.09,104.04,104.09,1200.0,61.018,61.0356,61.0063,61.0356,1200.0
2011-01-19 13:45:00,104.07,104.07,103.88,103.88,4600.0,61.0239,61.0239,60.9125,60.9125,4600.0
2011-01-19 13:50:00,103.91,103.92,103.76,103.8,2800.0,60.93,60.9359,60.8421,60.8655,2800.0
2011-01-19 13:55:00,103.81,103.83,103.75,103.78,3800.0,60.8714,60.8831,60.8362,60.8538,3800.0
2011-01-19 14:00:00,103.78,103.81,103.71,103.71,1500.0,60.8538,60.8714,60.8128,60.8128,1500.0
2011-01-19 14:05:00,103.73,103.79,103.67,103.67,4100.0,60.8245,60.8597,60.7893,60.7893,4100.0
2011-01-19 14:10:00,103.7,103.71,103.65,103.65,3200.0,60.8069,60.8128,60.7776,60.7776,3200.0
2011-01-19 14:15:00,103.62,103.81,103.62,103.81,3800.0,60.76,60.8714,60.76,60.8714,3800.0
2011-01-19 14:20:00,103.79,103.85,103.65,103.79,7800.0,60.8597,60.8949,60.7776,60.8597,7800.0
2011-01-19 14:25:00,103.75,103.8,103.67,103.78,6400.0,60.8362,60.8655,60.7893,60.8538,6400.0
2011-01-19 14:30:00,103.73,103.91,103.73,103.88,5700.0,60.8245,60.93,60.8245,60.9125,5700.0
2011-01-19 14:35:00,103.88,103.92,103.87,103.89,3600.0,60.9125,60.9359,60.9066,60.9183,3600.0
2011-01-19 14:40:00,103.93,103.95,103.78,103.83,7400.0,60.9418,60.9535,60.8538,60.8831,7400.0
2011-01-19 14:45:00,103.8,103.82,103.72,103.72,3400.0,60.8655,60.8773,60.8186,60.8186,3400.0
2011-01-19 14:50:00,103.73,103.75,103.67,103.73,6300.0,60.8245,60.8362,60.7893,60.8245,6300.0
2011-01-19 14:55:00,103.74,103.83,103.63,103.83,11100.0,60.8304,60.8831,60.7659,60.8831,11100.0
2011-01-19 15:00:00,103.81,103.85,103.68,103.69,12400.0,60.8714,60.8949,60.7952,60.801,12400.0
2011-01-19 15:05:00,103.69,103.76,103.56,103.58,11200.0,60.801,60.8421,60.7248,60.7365,11200.0
2011-01-19 15:10:00,103.61,103.62,103.4,103.46,6000.0,60.7541,60.76,60.631,60.6662,6000.0
2011-01-19 15:15:00,103.48,103.57,103.43,103.55,8000.0,60.6779,60.7307,60.6486,60.719,8000.0
2011-01-19 15:20:00,103.54,103.62,103.54,103.6,13600.0,60.7131,60.76,60.7131,60.7483,13600.0
2011-01-19 15:25:00,103.58,103.63,103.53,103.61,8100.0,60.7365,60.7659,60.7072,60.7541,8100.0
2011-01-19 15:30:00,103.62,103.66,103.53,103.65,30000.0,60.76,60.7835,60.7072,60.7776,30000.0
2011-01-19 15:35:00,103.65,103.67,103.54,103.63,19000.0,60.7776,60.7893,60.7131,60.7659,19000.0
2011-01-19 15:40:00,103.61,103.71,103.54,103.67,16900.0,60.7541,60.8128,60.7131,60.7893,16900.0
2011-01-19 15:45:00,103.66,103.69,103.56,103.61,23900.0,60.7835,60.801,60.7248,60.7541,23900.0
2011-01-19 15:50:00,103.61,103.69,103.61,103.66,10300.0,60.7541,60.801,60.7541,60.7835,10300.0
2011-01-19 15:55:00,103.64,103.68,103.53,103.66,58700.0,60.7717,60.7952,60.7072,60.7835,58700.0
2011-01-20 09:30:00,103.26,103.98,103.26,103.98,20400.0,60.5489,60.9711,60.5489,60.9711,20400.0
2011-01-20 09:35:00,103.98,104.0,103.74,103.76,22800.0,60.9711,60.9828,60.8304,60.8421,22800.0
2011-01-20 09:40:00,103.86,104.16,103.8,104.09,25700.0,60.9007,61.0766,60.8655,61.0356,25700.0
2011-01-20 09:45:00,104.09,104.25,103.92,104.07,24200.0,61.0356,61.1294,60.9359,61.0239,24200.0
2011-01-20 09:50:00,104.05,104.16,104.02,104.14,5600.0,61.0121,61.0766,60.9946,61.0649,5600.0
2011-01-20 09:55:00,104.12,104.64,104.1,104.52,13300.0,61.0532,61.3581,61.0415,61.2877,13300.0
2011-01-20 10:00:00,104.49,104.66,104.36,104.57,7000.0,61.2701,61.3698,61.1939,61.3171,7000.0
2011-01-20 10:05:00,104.57,104.61,104.37,104.39,6400.0,61.3171,61.3405,61.1998,61.2115,6400.0
2011-01-20 10:10:00,104.4,104.41,104.2,104.31,7800.0,61.2174,61.2232,61.1001,61.1646,7800.0
2011-01-20 10:15:00,104.29,104.39,104.12,104.12,5800.0,61.1529,61.2115,61.0532,61.0532,5800.0
2011-01-20 10:20:00,104.16,104.34,104.11,104.31,7400.0,61.0766,61.1822,61.0473,61.1646,7400.0
2011-01-20 10:25:00,104.29,104.41,104.13,104.36,6700.0,61.1529,61.2232,61.0591,61.1939,6700.0
2011-01-20 10:30:00,104.34,104.43,104.2,104.23,8100.0,61.1822,61.235,61.1001,61.1177,8100.0
2011-01-20 10:35:00,104.28,104.33,104.03,104.06,7300.0,61.147,61.1763,61.0004,61.018,7300.0
2011-01-20 10:40:00,104.06,104.17,103.91,104.17,10600.0,61.018,61.0825,60.93,61.0825,10600.0
2011-01-20 10:45:00,104.2,104.28,104.07,104.13,9800.0,61.1001,61.147,61.0239,61.0591,9800.0
2011-01-20 10:50:00,104.13,104.14,103.9,103.9,5900.0,61.0591,61.0649,60.9242,60.9242,5900.0
2011-01-20 10:55:00,103.9,103.94,103.72,103.78,4900.0,60.9242,60.9476,60.8186,60.8538,4900.0
2011-01-20 11:00:00,103.77,103.81,103.7,103.8,2200.0,60.848,60.8714,60.8069,60.8655,2200.0
2011-01-20 11:05:00,103.79,103.79,103.7,103.74,6700.0,60.8597,60.8597,60.8069,60.8304,6700.0
2011-01-20 11:10:00,103.72,103.75,103.7,103.72,4800.0,60.8186,60.8362,60.8069,60.8186,4800.0
2011-01-20 11:15:00,103.7,103.75,103.65,103.67,6500.0,60.8069,60.8362,60.7776,60.7893,6500.0
2011-01-20 11:20:00,103.74,103.79,103.67,103.69,3100.0,60.8304,60.8597,60.7893,60.801,3100.0
2011-01-20 11:25:00,103.69,103.72,103.55,103.67,5000.0,60.801,60.8186,60.719,60.7893,5000.0
2011-01-20 11:30:00,103.66,103.75,103.64,103.7,16900.0,60.7835,60.8362,60.7717,60.8069,16900.0
2011-01-20 11:35:00,103.74,103.8,103.69,103.69,6600.0,60.8304,60.8655,60.801,60.801,6600.0
2011-01-20 11:40:00,103.7,103.81,103.65,103.79,4200.0,60.8069,60.8714,60.7776,60.8597,4200.0
2011-01-20 11:45:00,103.82,103.87,103.76,103.79,3200.0,60.8773,60.9066,60.8421,60.8597,3200.0
2011-01-20 11:50:00,103.78,103.83,103.78,103.83,2000.0,60.8538,60.8831,60.8538,60.8831,2000.0
2011-01-20 11:55:00,103.78,103.81,103.77,103.77,1500.0,60.8538,60.8714,60.848,60.848,1500.0
2011-01-20 12:00:00,103.79,103.9,103.79,103.89,4200.0,60.8597,60.9242,60.8597,60.9183,4200.0
2011-01-20 12:05:00,103.88,104.05,103.88,104.05,3200.0,60.9125,61.0121,60.9125,61.0121,3200.0
2011-01-20 12:10:00,104.0,104.06,104.0,104.06,3000.0,60.9828,61.018,60.9828,61.018,3000.0
2011-01-20 12:15:00,104.02,104.02,104.0,104.02,700.0,60.9946,60.9946,60.9828,60.9946,700.0
2011-01-20 12:20:00,104.03,104.11,104.02,104.09,2600.0,61.0004,61.0473,60.9946,61.0356,2600.0
2011-01-20 12:25:00,104.13,104.16,104.03,104.1,3100.0,61.0591,61.0766,61.0004,61.0415,3100.0
2011-01-20 12:30:00,104.1,104.11,104.03,104.07,3500.0,61.0415,61.0473,61.0004,61.0239,3500.0
2011-01-20 12:35:00,104.04,104.08,104.02,104.08,6400.0,61.0063,61.0297,60.9946,61.0297,6400.0
2011-01-20 12:40:00,104.02,104.12,104.02,104.07,3000.0,60.9946,61.0532,60.9946,61.0239,3000.0
2011-01-20 12:45:00,104.07,104.13,104.05,104.1,2600.0,61.0239,61.0591,61.0121,61.0415,2600.0
2011-01-20 12:50:00,104.08,104.11,103.99,104.07,8200.0,61.0297,61.0473,60.977,61.0239,8200.0
2011-01-20 12:55:00,104.12,104.14,104.06,104.09,5400.0,61.0532,61.0649,61.018,61.0356,5400.0
2011-01-20 13:00:00,104.08,104.09,104.02,104.08,7200.0,61.0297,61.0356,60.9946,61.0297,7200.0
2011-01-20 13:05:00,104.09,104.12,104.05,104.05,3500.0,61.0356,61.0532,61.0121,61.0121,3500.0
2011-01-20 13:10:00,104.1,104.1,103.98,104.02,5900.0,61.0415,61.0415,60.9711,60.9946,5900.0
2011-01-20 13:15:00,104.02,104.08,104.0,104.04,2600.0,60.9946,61.0297,60.9828,61.0063,2600.0
2011-01-20 13:20:00,104.03,104.04,103.87,104.0,6800.0,61.0004,61.0063,60.9066,60.9828,6800.0
2011-01-20 13:25:00,104.0,104.0,103.95,104.0,2400.0,60.9828,60.9828,60.9535,60.9828,2400.0
2011-01-20 13:30:00,104.01,104.06,104.0,104.05,4100.0,60.9887,61.018,60.9828,61.0121,4100.0
2011-01-20 13:35:00,104.02,104.03,103.95,103.95,1400.0,60.9946,61.0004,60.9535,60.9535,1400.0
2011-01-20 13:40:00,103.95,103.99,103.91,103.95,6300.0,60.9535,60.977,60.93,60.9535,6300.0
2011-01-20 13:45:00,103.95,104.0,103.91,103.97,2400.0,60.9535,60.9828,60.93,60.9652,2400.0
2011-01-20 13:50:00,103.96,103.97,103.9,103.9,1400.0,60.9594,60.9652,60.9242,60.9242,1400.0
2011-01-20 13:55:00,103.92,103.95,103.91,103.93,4500.0,60.9359,60.9535,60.93,60.9418,4500.0
2011-01-20 14:00:00,103.93,103.93,103.9,103.93,900.0,60.9418,60.9418,60.9242,60.9418,900.0
2011-01-20 14:05:00,103.96,103.98,103.91,103.98,5900.0,60.9594,60.9711,60.93,60.9711,5900.0
2011-01-20 14:10:00,103.97,104.08,103.97,103.99,5000.0,60.9652,61.0297,60.9652,60.977,5000.0
2011-01-20 14:15:00,104.04,104.06,103.96,104.01,5100.0,61.0063,61.018,60.9594,60.9887,5100.0
2011-01-20 14:20:00,104.0,104.08,103.97,104.04,6500.0,60.9828,61.0297,60.9652,61.0063,6500.0
2011-01-20 14:25:00,104.02,104.05,103.93,103.99,7700.0,60.9946,61.0121,60.9418,60.977,7700.0
2011-01-20 14:30:00,103.99,104.09,103.98,104.05,11900.0,60.977,61.0356,60.9711,61.0121,11900.0
2011-01-20 14:35:00,104.05,104.16,104.04,104.12,15200.0,61.0121,61.0766,61.0063,61.0532,15200.0
2011-01-20 14:40:00,104.1,104.28,104.08,104.28,4600.0,61.0415,61.147,61.0297,61.147,4600.0
2011-01-20 14:45:00,104.28,104.28,104.22,104.25,12000.0,61.147,61.147,61.1118,61.1294,12000.0
2011-01-20 14:50:00,104.26,104.41,104.24,104.37,6600.0,61.1353,61.2232,61.1236,61.1998,6600.0
2011-01-20 14:55:00,104.38,104.42,104.34,104.42,2200.0,61.2056,61.2291,61.1822,61.2291,2200.0
2011-01-20 15:00:00,104.43,104.51,104.4,104.47,13200.0,61.235,61.2819,61.2174,61.2584,13200.0
2011-01-20 15:05:00,104.46,104.5,104.37,104.37,8800.0,61.2526,61.276,61.1998,61.1998,8800.0
2011-01-20 15:10:00,104.34,104.38,104.28,104.28,1900.0,61.1822,61.2056,61.147,61.147,1900.0
2011-01-20 15:15:00,104.28,104.28,104.1,104.14,7900.0,61.147,61.147,61.0415,61.0649,7900.0
2011-01-20 15:20:00,104.12,104.15,104.05,104.06,3900.0,61.0532,61.0708,61.0121,61.018,3900.0
2011-01-20 15:25:00,104.06,104.08,103.9,103.93,8200.0,61.018,61.0297,60.9242,60.9418,8200.0
2011-01-20 15:30:00,103.98,104.06,103.88,103.99,14400.0,60.9711,61.018,60.9125,60.977,14400.0
2011-01-20 15:35:00,103.97,104.1,103.94,104.01,9200.0,60.9652,61.0415,60.9476,60.9887,9200.0
2011-01-20 15:40:00,104.01,104.11,103.96,103.97,11000.0,60.9887,61.0473,60.9594,60.9652,11000.0
2011-01-20 15:45:00,103.97,104.06,103.91,103.97,21500.0,60.9652,61.018,60.93,60.9652,21500.0
2011-01-20 15:50:00,103.95,104.01,103.83,103.9,17300.0,60.9535,60.9887,60.8831,60.9242,17300.0
2011-01-20 15:55:00,103.91,104.0,103.84,103.9,22500.0,60.93,60.9828,60.889,60.9242,22500.0
2011-01-21 09:30:00,104.55,104.55,103.71,103.71,102700.0,61.3053,61.3053,60.8128,60.8128,102700.0
2011-01-21 09:35:00,103.81,103.93,103.68,103.81,2000.0,60.8714,60.9418,60.7952,60.8714,2000.0
2011-01-21 09:40:00,103.77,103.97,103.68,103.97,7600.0,60.848,60.9652,60.7952,60.9652,7600.0
2011-01-21 09:45:00,104.02,104.15,104.0,104.14,3100.0,60.9946,61.0708,60.9828,61.0649,3100.0
2011-01-21 09:50:00,104.1,104.21,104.07,104.1,4400.0,61.0415,61.106,61.0239,61.0415,4400.0
2011-01-21 09:55:00,104.14,104.46,104.14,104.43,10400.0,61.0649,61.2526,61.0649,61.235,10400.0
2011-01-21 10:00:00,104.45,104.51,104.34,104.43,6400.0,61.2467,61.2819,61.1822,61.235,6400.0
2011-01-21 10:05:00,104.42,104.42,104.2,104.2,5900.0,61.2291,61.2291,61.1001,61.1001,5900.0
2011-01-21 10:10:00,104.19,104.29,104.18,104.22,3100.0,61.0942,61.1529,61.0884,61.1118,3100.0
2011-01-21 10:15:00,104.19,104.25,104.19,104.24,2700.0,61.0942,61.1294,61.0942,61.1236,2700.0
2011-01-21 10:20:00,104.24,104.3,104.2,104.27,3200.0,61.1236,61.1587,61.1001,61.1411,3200.0
2011-01-21 10:25:00,104.31,104.31,104.27,104.28,1400.0,61.1646,61.1646,61.1411,61.147,1400.0
2011-01-21 10:30:00,104.27,104.4,104.27,104.34,6800.0,61.1411,61.2174,61.1411,61.1822,6800.0
2011-01-21 10:35:00,104.31,104.44,104.31,104.36,4600.0,61.1646,61.2408,61.1646,61.1939,4600.0
2011-01-21 10:40:00,104.37,104.5,104.37,104.46,7700.0,61.1998,61.276,61.1998,61.2526,7700.0
2011-01-21 10:45:00,104.49,104.53,104.45,104.49,9300.0,61.2701,61.2936,61.2467,61.2701,9300.0
2011-01-21 10:50:00,104.46,104.66,104.46,104.46,30100.0,61.2526,61.3698,61.2526,61.2526,30100.0
2011-01-21 10:55:00,104.43,104.5,104.42,104.48,4500.0,61.235,61.276,61.2291,61.2643,4500.0
2011-01-21 11:00:00,104.46,104.55,104.45,104.52,8900.0,61.2526,61.3053,61.2467,61.2877,8900.0
2011-01-21 11:05:00,104.49,104.59,104.45,104.55,12200.0,61.2701,61.3288,61.2467,61.3053,12200.0
2011-01-21 11:10:00,104.52,104.66,104.51,104.62,17800.0,61.2877,61.3698,61.2819,61.3464,17800.0
2011-01-21 11:15:00,104.61,104.68,104.56,104.62,13000.0,61.3405,61.3816,61.3112,61.3464,13000.0
2011-01-21 11:20:00,104.62,104.87,104.6,104.87,7400.0,61.3464,61.493,61.3346,61.493,7400.0
2011-01-21 11:25:00,104.9,105.0,104.88,104.98,4500.0,61.5106,61.5692,61.4988,61.5575,4500.0
2011-01-21 11:30:00,104.99,105.05,104.95,105.03,18700.0,61.5633,61.5985,61.5399,61.5868,18700.0
2011-01-21 11:35:00,105.1,105.12,105.0,105.0,5200.0,61.6278,61.6396,61.5692,61.5692,5200.0
2011-01-21 11:40:00,105.03,105.09,104.96,105.09,6200.0,61.5868,61.622,61.5457,61.622,6200.0
2011-01-21 11:45:00,105.02,105.06,104.96,105.04,7700.0,61.5809,61.6044,61.5457,61.5927,7700.0
2011-01-21 11:50:00,105.02,105.03,104.97,105.02,7300.0,61.5809,61.5868,61.5516,61.5809,7300.0
2011-01-21 11:55:00,105.01,105.22,105.01,105.18,6600.0,61.5751,61.6982,61.5751,61.6747,6600.0
2011-01-21 12:00:00,105.18,105.21,105.13,105.18,3900.0,61.6747,61.6923,61.6454,61.6747,3900.0
2011-01-21 12:05:00,105.21,105.31,105.19,105.3,4100.0,61.6923,61.751,61.6806,61.7451,4100.0
2011-01-21 12:10:00,105.31,105.41,105.28,105.36,5100.0,61.751,61.8096,61.7334,61.7803,5100.0
2011-01-21 12:15:00,105.38,105.38,105.29,105.38,2500.0,61.792,61.792,61.7392,61.792,2500.0
2011-01-21 12:20:00,105.36,105.45,105.34,105.36,5300.0,61.7803,61.8331,61.7686,61.7803,5300.0
2011-01-21 12:25:00,105.34,105.35,105.28,105.28,1600.0,61.7686,61.7744,61.7334,61.7334,1600.0
2011-01-21 12:30:00,105.27,105.3,105.24,105.3,4400.0,61.7275,61.7451,61.7099,61.7451,4400.0
2011-01-21 12:35:00,105.28,105.41,105.28,105.35,5200.0,61.7334,61.8096,61.7334,61.7744,5200.0
2011-01-21 12:40:00,105.34,105.34,105.17,105.18,4800.0,61.7686,61.7686,61.6689,61.6747,4800.0
2011-01-21 12:45:00,105.18,105.3,105.15,105.29,8200.0,61.6747,61.7451,61.6572,61.7392,8200.0
2011-01-21 12:50:00,105.29,105.32,105.22,105.28,3500.0,61.7392,61.7568,61.6982,61.7334,3500.0
2011-01-21 12:55:00,105.23,105.38,105.23,105.37,2200.0,61.7041,61.792,61.7041,61.7862,2200.0
2011-01-21 13:00:00,105.37,105.37,105.2,105.21,4400.0,61.7862,61.7862,61.6865,61.6923,4400.0
2011-01-21 13:05:00,105.18,105.25,105.18,105.19,2700.0,61.6747,61.7158,61.6747,61.6806,2700.0
2011-01-21 13:10:00,105.18,105.3,105.13,105.23,9100.0,61.6747,61.7451,61.6454,61.7041,9100.0
2011-01-21 13:15:00,105.21,105.35,105.2,105.35,6800.0,61.6923,61.7744,61.6865,61.7744,6800.0
2011-01-21 13:20:00,105.35,105.38,105.22,105.3,3800.0,61.7744,61.792,61.6982,61.7451,3800.0
2011-01-21 13:25:00,105.25,105.27,105.21,105.22,1100.0,61.7158,61.7275,61.6923,61.6982,1100.0
2011-01-21 13:30:00,105.24,105.28,105.21,105.26,4100.0,61.7099,61.7334,61.6923,61.7217,4100.0
2011-01-21 13:35:00,105.26,105.28,105.21,105.24,3600.0,61.7217,61.7334,61.6923,61.7099,3600.0
2011-01-21 13:40:00,105.25,105.31,105.24,105.27,5200.0,61.7158,61.751,61.7099,61.7275,5200.0
2011-01-21 13:45:00,105.27,105.3,105.24,105.25,3500.0,61.7275,61.7451,61.7099,61.7158,3500.0
2011-01-21 13:50:00,105.24,105.29,105.21,105.27,6600.0,61.7099,61.7392,61.6923,61.7275,6600.0
2011-01-21 13:55:00,105.23,105.36,105.23,105.34,2200.0,61.7041,61.7803,61.7041,61.7686,2200.0
2011-01-21 14:00:00,105.34,105.38,105.25,105.33,5600.0,61.7686,61.792,61.7158,61.7627,5600.0
2011-01-21 14:05:00,105.29,105.31,105.27,105.28,3200.0,61.7392,61.751,61.7275,61.7334,3200.0
2011-01-21 14:10:00,105.32,105.32,105.24,105.24,3000.0,61.7568,61.7568,61.7099,61.7099,3000.0
2011-01-21 14:15:00,105.24,105.27,105.19,105.26,7000.0,61.7099,61.7275,61.6806,61.7217,7000.0
2011-01-21 14:20:00,105.25,105.27,105.2,105.23,3600.0,61.7158,61.7275,61.6865,61.7041,3600.0
2011-01-21 14:25:00,105.23,105.3,105.2,105.23,9400.0,61.7041,61.7451,61.6865,61.7041,9400.0
2011-01-21 14:30:00,105.2,105.3,105.19,105.3,4900.0,61.6865,61.7451,61.6806,61.7451,4900.0
2011-01-21 14:35:00,105.28,105.35,105.25,105.35,7000.0,61.7334,61.7744,61.7158,61.7744,7000.0
2011-01-21 14:40:00,105.32,105.35,105.3,105.3,4800.0,61.7568,61.7744,61.7451,61.7451,4800.0
2011-01-21 14:45:00,105.26,105.39,105.26,105.34,12200.0,61.7217,61.7979,61.7217,61.7686,12200.0
2011-01-21 14:50:00,105.34,105.42,105.31,105.34,7100.0,61.7686,61.8155,61.751,61.7686,7100.0
2011-01-21 14:55:00,105.34,105.39,105.3,105.35,2900.0,61.7686,61.7979,61.7451,61.7744,2900.0
2011-01-21 15:00:00,105.35,105.4,105.3,105.32,8000.0,61.7744,61.8037,61.7451,61.7568,8000.0
2011-01-21 15:05:00,105.33,105.35,105.29,105.33,5600.0,61.7627,61.7744,61.7392,61.7627,5600.0
2011-01-21 15:10:00,105.32,105.34,105.29,105.29,3300.0,61.7568,61.7686,61.7392,61.7392,3300.0
2011-01-21 15:15:00,105.27,105.27,105.16,105.19,4500.0,61.7275,61.7275,61.663,61.6806,4500.0
2011-01-21 15:20:00,105.18,105.21,105.12,105.21,5200.0,61.6747,61.6923,61.6396,61.6923,5200.0
2011-01-21 15:25:00,105.19,105.24,105.12,105.15,5800.0,61.6806,61.7099,61.6396,61.6572,5800.0
2011-01-21 15:30:00,105.15,105.18,105.09,105.16,10600.0,61.6572,61.6747,61.622,61.663,10600.0
2011-01-21 15:35:00,105.19,105.22,105.13,105.22,9900.0,61.6806,61.6982,61.6454,61.6982,9900.0
2011-01-21 15:40:00,105.2,105.2,105.05,105.07,12500.0,61.6865,61.6865,61.5985,61.6102,12500.0
2011-01-21 15:45:00,105.11,105.3,105.11,105.22,31300.0,61.6337,61.7451,61.6337,61.6982,31300.0
2011-01-21 15:50:00,105.24,105.35,105.24,105.34,17900.0,61.7099,61.7744,61.7099,61.7686,17900.0
2011-01-21 15:55:00,105.36,105.52,105.27,105.48,62100.0,61.7803,61.8741,61.7275,61.8507,62100.0
2011-01-24 09:30:00,105.2,105.5,104.96,105.19,22900.0,61.6865,61.8624,61.5457,61.6806,22900.0
2011-01-24 09:35:00,105.22,105.6,105.19,105.37,11900.0,61.6982,61.921,61.6806,61.7862,11900.0
2011-01-24 09:40:00,105.41,105.43,105.15,105.19,16200.0,61.8096,61.8213,61.6572,61.6806,16200.0
2011-01-24 09:45:00,105.17,105.34,105.16,105.21,9600.0,61.6689,61.7686,61.663,61.6923,9600.0
2011-01-24 09:50:00,105.2,105.27,104.97,104.97,14400.0,61.6865,61.7275,61.5516,61.5516,14400.0
2011-01-24 09:55:00,105.02,105.05,104.88,104.97,7300.0,61.5809,61.5985,61.4988,61.5516,7300.0
2011-01-24 10:00:00,104.93,105.03,104.84,104.94,5900.0,61.5281,61.5868,61.4754,61.534,5900.0
2011-01-24 10:05:00,104.93,105.06,104.93,105.03,4700.0,61.5281,61.6044,61.5281,61.5868,4700.0
2011-01-24 10:10:00,105.03,105.05,104.93,104.96,3900.0,61.5868,61.5985,61.5281,61.5457,3900.0
2011-01-24 10:15:00,104.89,104.92,104.74,104.79,5000.0,61.5047,61.5223,61.4167,61.4461,5000.0
2011-01-24 10:20:00,104.77,104.79,104.63,104.64,22500.0,61.4343,61.4461,61.3522,61.3581,22500.0
2011-01-24 10:25:00,104.63,104.69,104.52,104.55,6700.0,61.3522,61.3874,61.2877,61.3053,6700.0
2011-01-24 10:30:00,104.57,104.58,104.4,104.4,9200.0,61.3171,61.3229,61.2174,61.2174,9200.0
2011-01-24 10:35:00,104.41,104.49,104.36,104.37,8200.0,61.2232,61.2701,61.1939,61.1998,8200.0
2011-01-24 10:40:00,104.34,104.5,104.33,104.41,10100.0,61.1822,61.276,61.1763,61.2232,10100.0
2011-01-24 10:45:00,104.46,104.5,104.38,104.46,16100.0,61.2526,61.276,61.2056,61.2526,16100.0
2011-01-24 10:50:00,104.44,104.5,104.39,104.5,28900.0,61.2408,61.276,61.2115,61.276,28900.0
2011-01-24 10:55:00,104.45,104.56,104.45,104.52,10700.0,61.2467,61.3112,61.2467,61.2877,10700.0
2011-01-24 11:00:00,104.52,104.61,104.52,104.61,6900.0,61.2877,61.3405,61.2877,61.3405,6900.0
2011-01-24 11:05:00,104.62,104.68,104.52,104.61,8600.0,61.3464,61.3816,61.2877,61.3405,8600.0
2011-01-24 11:10:00,104.6,104.6,104.48,104.49,17700.0,61.3346,61.3346,61.2643,61.2701,17700.0
2011-01-24 11:15:00,104.5,104.58,104.47,104.52,4500.0,61.276,61.3229,61.2584,61.2877,4500.0
2011-01-24 11:20:00,104.55,104.55,104.49,104.51,2800.0,61.3053,61.3053,61.2701,61.2819,2800.0
2011-01-24 11:25:00,104.49,104.61,104.49,104.53,5700.0,61.2701,61.3405,61.2701,61.2936,5700.0
2011-01-24 11:30:00,104.53,104.61,104.52,104.56,3500.0,61.2936,61.3405,61.2877,61.3112,3500.0
2011-01-24 11:35:00,104.55,104.57,104.41,104.41,11400.0,61.3053,61.3171,61.2232,61.2232,11400.0
2011-01-24 11:40:00,104.37,104.43,104.35,104.36,7200.0,61.1998,61.235,61.1881,61.1939,7200.0
2011-01-24 11:45:00,104.38,104.44,104.37,104.4,4800.0,61.2056,61.2408,61.1998,61.2174,4800.0
2011-01-24 11:50:00,104.41,104.45,104.37,104.4,10800.0,61.2232,61.2467,61.1998,61.2174,10800.0
2011-01-24 11:55:00,104.4,104.4,104.26,104.34,10100.0,61.2174,61.2174,61.1353,61.1822,10100.0
2011-01-24 12:00:00,104.35,104.53,104.35,104.5,19400.0,61.1881,61.2936,61.1881,61.276,19400.0
2011-01-24 12:05:00,104.51,104.53,104.45,104.45,6800.0,61.2819,61.2936,61.2467,61.2467,6800.0
2011-01-24 12:10:00,104.48,104.53,104.46,104.5,3200.0,61.2643,61.2936,61.2526,61.276,3200.0
2011-01-24 12:15:00,104.48,104.51,104.39,104.42,3100.0,61.2643,61.2819,61.2115,61.2291,3100.0
2011-01-24 12:20:00,104.44,104.46,104.42,104.42,5000.0,61.2408,61.2526,61.2291,61.2291,5000.0
2011-01-24 12:25:00,104.43,104.46,104.41,104.42,2600.0,61.235,61.2526,61.2232,61.2291,2600.0
2011-01-24 12:30:00,104.44,104.5,104.44,104.47,3900.0,61.2408,61.276,61.2408,61.2584,3900.0
2011-01-24 12:35:00,104.47,104.53,104.46,104.53,5400.0,61.2584,61.2936,61.2526,61.2936,5400.0
2011-01-24 12:40:00,104.53,104.61,104.48,104.51,9900.0,61.2936,61.3405,61.2643,61.2819,9900.0
2011-01-24 12:45:00,104.53,104.63,104.52,104.61,6400.0,61.2936,61.3522,61.2877,61.3405,6400.0
2011-01-24 12:50:00,104.64,104.64,104.49,104.51,10600.0,61.3581,61.3581,61.2701,61.2819,10600.0
2011-01-24 12:55:00,104.51,104.55,104.38,104.51,21000.0,61.2819,61.3053,61.2056,61.2819,21000.0
2011-01-24 13:00:00,104.51,104.54,104.48,104.52,2400.0,61.2819,61.2995,61.2643,61.2877,2400.0
2011-01-24 13:05:00,104.53,104.59,104.49,104.55,7200.0,61.2936,61.3288,61.2701,61.3053,7200.0
2011-01-24 13:10:00,104.57,104.59,104.54,104.58,2300.0,61.3171,61.3288,61.2995,61.3229,2300.0
2011-01-24 13:15:00,104.58,104.59,104.55,104.57,6500.0,61.3229,61.3288,61.3053,61.3171,6500.0
2011-01-24 13:20:00,104.58,104.71,104.56,104.7,22000.0,61.3229,61.3991,61.3112,61.3933,22000.0
2011-01-24 13:25:00,104.69,104.72,104.64,104.67,3700.0,61.3874,61.405,61.3581,61.3757,3700.0
2011-01-24 13:30:00,104.66,104.75,104.63,104.66,5000.0,61.3698,61.4226,61.3522,61.3698,5000.0
2011-01-24 13:35:00,104.7,104.77,104.69,104.71,8800.0,61.3933,61.4343,61.3874,61.3991,8800.0
2011-01-24 13:40:00,104.68,104.73,104.63,104.66,5400.0,61.3816,61.4109,61.3522,61.3698,5400.0
2011-01-24 13:45:00,104.66,104.75,104.64,104.7,5500.0,61.3698,61.4226,61.3581,61.3933,5500.0
2011-01-24 13:50:00,104.68,104.76,104.67,104.76,4100.0,61.3816,61.4285,61.3757,61.4285,4100.0
2011-01-24 13:55:00,104.78,104.83,104.77,104.78,9000.0,61.4402,61.4695,61.4343,61.4402,9000.0
2011-01-24 14:00:00,104.78,104.84,104.75,104.84,5000.0,61.4402,61.4754,61.4226,61.4754,5000.0
2011-01-24 14:05:00,104.84,104.87,104.76,104.79,3900.0,61.4754,61.493,61.4285,61.4461,3900.0
2011-01-24 14:10:00,104.81,105.02,104.8,105.0,13600.0,61.4578,61.5809,61.4519,61.5692,13600.0
2011-01-24 14:15:00,104.99,105.08,104.97,105.0,7500.0,61.5633,61.6161,61.5516,61.5692,7500.0
2011-01-24 14:20:00,105.0,105.04,104.96,105.01,6000.0,61.5692,61.5927,61.5457,61.5751,6000.0
2011-01-24 14:25:00,105.01,105.05,104.97,105.0,7300.0,61.5751,61.5985,61.5516,61.5692,7300.0
2011-01-24 14:30:00,105.01,105.09,104.99,105.09,3300.0,61.5751,61.622,61.5633,61.622,3300.0
2011-01-24 14:35:00,105.08,105.08,104.95,104.99,6500.0,61.6161,61.6161,61.5399,61.5633,6500.0
2011-01-24 14:40:00,104.97,105.0,104.95,104.96,3900.0,61.5516,61.5692,61.5399,61.5457,3900.0
2011-01-24 14:45:00,104.94,105.0,104.89,105.0,10600.0,61.534,61.5692,61.5047,61.5692,10600.0
2011-01-24 14:50:00,105.01,105.04,104.93,105.0,14400.0,61.5751,61.5927,61.5281,61.5692,14400.0
2011-01-24 14:55:00,104.99,105.01,104.86,104.89,7200.0,61.5633,61.5751,61.4871,61.5047,7200.0
2011-01-24 15:00:00,104.88,104.98,104.84,104.95,8300.0,61.4988,61.5575,61.4754,61.5399,8300.0
2011-01-24 15:05:00,104.95,104.95,104.83,104.88,7500.0,61.5399,61.5399,61.4695,61.4988,7500.0
2011-01-24 15:10:00,104.87,104.9,104.82,104.85,5700.0,61.493,61.5106,61.4636,61.4812,5700.0
2011-01-24 15:15:00,104.86,104.89,104.77,104.83,8400.0,61.4871,61.5047,61.4343,61.4695,8400.0
2011-01-24 15:20:00,104.82,104.86,104.78,104.83,5700.0,61.4636,61.4871,61.4402,61.4695,5700.0
2011-01-24 15:25:00,104.84,104.84,104.71,104.75,8900.0,61.4754,61.4754,61.3991,61.4226,8900.0
2011-01-24 15:30:00,104.74,104.85,104.72,104.84,7800.0,61.4167,61.4812,61.405,61.4754,7800.0
2011-01-24 15:35:00,104.84,104.91,104.82,104.9,11200.0,61.4754,61.5164,61.4636,61.5106,11200.0
2011-01-24 15:40:00,104.91,104.95,104.84,104.92,10500.0,61.5164,61.5399,61.4754,61.5223,10500.0
2011-01-24 15:45:00,104.89,105.0,104.86,104.92,20200.0,61.5047,61.5692,61.4871,61.5223,20200.0
2011-01-24 15:50:00,104.92,104.92,104.78,104.88,14000.0,61.5223,61.5223,61.4402,61.4988,14000.0
2011-01-24 15:55:00,104.9,105.12,104.9,105.07,54200.0,61.5106,61.6396,61.5106,61.6102,54200.0
2011-01-25 09:30:00,104.66,105.0,104.55,105.0,6500.0,61.3698,61.5692,61.3053,61.5692,6500.0
2011-01-25 09:35:00,104.87,104.92,104.77,104.8,3400.0,61.493,61.5223,61.4343,61.4519,3400.0
2011-01-25 09:40:00,104.77,104.83,104.68,104.72,4500.0,61.4343,61.4695,61.3816,61.405,4500.0
2011-01-25 09:45:00,104.7,104.94,104.7,104.94,9400.0,61.3933,61.534,61.3933,61.534,9400.0
2011-01-25 09:50:00,104.93,105.03,104.93,105.01,2600.0,61.5281,61.5868,61.5281,61.5751,2600.0
2011-01-25 09:55:00,105.02,105.12,104.95,105.06,4700.0,61.5809,61.6396,61.5399,61.6044,4700.0
2011-01-25 10:00:00,105.13,105.44,105.02,105.02,8100.0,61.6454,61.8272,61.5809,61.5809,8100.0
2011-01-25 10:05:00,105.04,105.19,104.93,105.0,6000.0,61.5927,61.6806,61.5281,61.5692,6000.0
2011-01-25 10:10:00,105.07,105.13,105.03,105.08,2000.0,61.6102,61.6454,61.5868,61.6161,2000.0
2011-01-25 10:15:00,105.04,105.07,104.78,104.88,2500.0,61.5927,61.6102,61.4402,61.4988,2500.0
2011-01-25 10:20:00,104.85,104.95,104.77,104.95,4900.0,61.4812,61.5399,61.4343,61.5399,4900.0
2011-01-25 10:25:00,104.97,105.05,104.93,104.94,1900.0,61.5516,61.5985,61.5281,61.534,1900.0
2011-01-25 10:30:00,104.98,105.12,104.98,105.06,3800.0,61.5575,61.6396,61.5575,61.6044,3800.0
2011-01-25 10:35:00,105.09,105.09,104.96,105.01,3700.0,61.622,61.622,61.5457,61.5751,3700.0
2011-01-25 10:40:00,104.99,105.2,104.99,105.15,4000.0,61.5633,61.6865,61.5633,61.6572,4000.0
2011-01-25 10:45:00,105.14,105.17,104.99,105.08,7100.0,61.6513,61.6689,61.5633,61.6161,7100.0
2011-01-25 10:50:00,105.07,105.2,105.05,105.15,6000.0,61.6102,61.6865,61.5985,61.6572,6000.0
2011-01-25 10:55:00,105.17,105.33,105.17,105.29,2100.0,61.6689,61.7627,61.6689,61.7392,2100.0
2011-01-25 11:00:00,105.28,105.3,105.15,105.18,8100.0,61.7334,61.7451,61.6572,61.6747,8100.0
2011-01-25 11:05:00,105.19,105.31,105.19,105.22,4200.0,61.6806,61.751,61.6806,61.6982,4200.0
2011-01-25 11:10:00,105.22,105.27,105.05,105.07,10400.0,61.6982,61.7275,61.5985,61.6102,10400.0
2011-01-25 11:15:00,105.11,105.14,104.95,105.02,4200.0,61.6337,61.6513,61.5399,61.5809,4200.0
2011-01-25 11:20:00,104.97,104.98,104.89,104.92,4400.0,61.5516,61.5575,61.5047,61.5223,4400.0
2011-01-25 11:25:00,104.97,105.04,104.93,104.98,1900.0,61.5516,61.5927,61.5281,61.5575,1900.0
2011-01-25 11:30:00,104.94,105.02,104.9,105.01,1300.0,61.534,61.5809,61.5106,61.5751,1300.0
2011-01-25 11:35:00,104.97,105.1,104.9,105.1,3400.0,61.5516,61.6278,61.5106,61.6278,3400.0
2011-01-25 11:40:00,105.12,105.4,105.05,105.36,7800.0,61.6396,61.8037,61.5985,61.7803,7800.0
2011-01-25 11:45:00,105.36,105.39,105.33,105.33,2100.0,61.7803,61.7979,61.7627,61.7627,2100.0
2011-01-25 11:50:00,105.31,105.48,105.31,105.48,3100.0,61.751,61.8507,61.751,61.8507,3100.0
2011-01-25 11:55:00,105.48,105.56,105.48,105.55,3200.0,61.8507,61.8976,61.8507,61.8917,3200.0
2011-01-25 12:00:00,105.58,105.61,105.56,105.57,4000.0,61.9093,61.9269,61.8976,61.9034,4000.0
2011-01-25 12:05:00,105.59,105.61,105.54,105.61,2400.0,61.9152,61.9269,61.8858,61.9269,2400.0
2011-01-25 12:10:00,105.61,105.7,105.61,105.7,3800.0,61.9269,61.9797,61.9269,61.9797,3800.0
2011-01-25 12:15:00,105.73,105.79,105.73,105.78,4600.0,61.9972,62.0324,61.9972,62.0266,4600.0
2011-01-25 12:20:00,105.79,105.85,105.73,105.85,4100.0,62.0324,62.0676,61.9972,62.0676,4100.0
2011-01-25 12:25:00,105.85,105.95,105.84,105.87,2700.0,62.0676,62.1263,62.0617,62.0793,2700.0
2011-01-25 12:30:00,105.88,105.97,105.88,105.89,2000.0,62.0852,62.138,62.0852,62.0911,2000.0
2011-01-25 12:35:00,105.91,105.92,105.82,105.82,3000.0,62.1028,62.1087,62.05,62.05,3000.0
2011-01-25 12:40:00,105.88,105.92,105.81,105.92,2600.0,62.0852,62.1087,62.0442,62.1087,2600.0
2011-01-25 12:45:00,105.9,105.97,105.9,105.94,3000.0,62.0969,62.138,62.0969,62.1204,3000.0
2011-01-25 12:50:00,105.94,105.98,105.9,105.94,1600.0,62.1204,62.1438,62.0969,62.1204,1600.0
2011-01-25 12:55:00,105.91,105.91,105.81,105.87,1500.0,62.1028,62.1028,62.0442,62.0793,1500.0
2011-01-25 13:00:00,105.84,105.86,105.73,105.77,2400.0,62.0617,62.0735,61.9972,62.0207,2400.0
2011-01-25 13:05:00,105.77,105.78,105.73,105.73,1800.0,62.0207,62.0266,61.9972,61.9972,1800.0
2011-01-25 13:10:00,105.72,105.83,105.72,105.81,2700.0,61.9914,62.0559,61.9914,62.0442,2700.0
2011-01-25 13:15:00,105.84,105.85,105.76,105.76,2700.0,62.0617,62.0676,62.0148,62.0148,2700.0
2011-01-25 13:20:00,105.78,105.93,105.69,105.89,32800.0,62.0266,62.1145,61.9738,62.0911,32800.0
2011-01-25 13:25:00,105.91,105.98,105.86,105.94,2800.0,62.1028,62.1438,62.0735,62.1204,2800.0
2011-01-25 13:30:00,105.91,105.94,105.87,105.87,700.0,62.1028,62.1204,62.0793,62.0793,700.0
2011-01-25 13:35:00,105.88,105.95,105.81,105.95,1200.0,62.0852,62.1263,62.0442,62.1263,1200.0
2011-01-25 13:40:00,105.95,106.04,105.93,106.04,3900.0,62.1263,62.179,62.1145,62.179,3900.0
2011-01-25 13:45:00,106.01,106.19,106.01,106.19,3000.0,62.1614,62.267,62.1614,62.267,3000.0
2011-01-25 13:50:00,106.19,106.22,106.14,106.22,1100.0,62.267,62.2846,62.2377,62.2846,1100.0
2011-01-25 13:55:00,106.17,106.21,106.11,106.21,3000.0,62.2553,62.2787,62.2201,62.2787,3000.0
2011-01-25 14:00:00,106.18,106.18,106.04,106.06,5600.0,62.2611,62.2611,62.179,62.1908,5600.0
2011-01-25 14:05:00,106.03,106.06,105.95,106.05,3300.0,62.1732,62.1908,62.1263,62.1849,3300.0
2011-01-25 14:10:00,106.04,106.04,105.87,105.87,2500.0,62.179,62.179,62.0793,62.0793,2500.0
2011-01-25 14:15:00,105.87,105.87,105.59,105.62,5700.0,62.0793,62.0793,61.9152,61.9327,5700.0
2011-01-25 14:20:00,105.62,105.76,105.58,105.6,4300.0,61.9327,62.0148,61.9093,61.921,4300.0
2011-01-25 14:25:00,105.61,105.66,105.53,105.64,6200.0,61.9269,61.9562,61.88,61.9445,6200.0
2011-01-25 14:30:00,105.62,105.65,105.56,105.65,8400.0,61.9327,61.9503,61.8976,61.9503,8400.0
2011-01-25 14:35:00,105.62,105.79,105.62,105.75,4500.0,61.9327,62.0324,61.9327,62.009,4500.0
2011-01-25 14:40:00,105.77,105.89,105.73,105.87,11100.0,62.0207,62.0911,61.9972,62.0793,11100.0
2011-01-25 14:45:00,105.85,105.88,105.76,105.77,12500.0,62.0676,62.0852,62.0148,62.0207,12500.0
2011-01-25 14:50:00,105.77,105.95,105.76,105.94,20400.0,62.0207,62.1263,62.0148,62.1204,20400.0
2011-01-25 14:55:00,105.93,106.07,105.92,106.07,12200.0,62.1145,62.1966,62.1087,62.1966,12200.0
2011-01-25 15:00:00,106.06,106.28,106.04,106.21,16500.0,62.1908,62.3198,62.179,62.2787,16500.0
2011-01-25 15:05:00,106.22,106.36,106.2,106.33,12100.0,62.2846,62.3667,62.2728,62.3491,12100.0
2011-01-25 15:10:00,106.38,106.43,106.3,106.38,13500.0,62.3784,62.4077,62.3315,62.3784,13500.0
2011-01-25 15:15:00,106.38,106.55,106.38,106.48,14400.0,62.3784,62.4781,62.3784,62.437,14400.0
2011-01-25 15:20:00,106.5,106.62,106.47,106.5,7300.0,62.4488,62.5191,62.4312,62.4488,7300.0
2011-01-25 15:25:00,106.5,106.59,106.47,106.56,9000.0,62.4488,62.5015,62.4312,62.4839,9000.0
2011-01-25 15:30:00,106.57,106.58,106.26,106.33,13800.0,62.4898,62.4957,62.308,62.3491,13800.0
2011-01-25 15:35:00,106.3,106.35,106.26,106.3,14300.0,62.3315,62.3608,62.308,62.3315,14300.0
2011-01-25 15:40:00,106.3,106.52,106.26,106.52,11300.0,62.3315,62.4605,62.308,62.4605,11300.0
2011-01-25 15:45:00,106.52,106.63,106.48,106.53,39600.0,62.4605,62.525,62.437,62.4663,39600.0
2011-01-25 15:50:00,106.55,106.59,106.45,106.57,14800.0,62.4781,62.5015,62.4194,62.4898,14800.0
2011-01-25 15:55:00,106.56,106.74,106.56,106.65,43800.0,62.4839,62.5895,62.4839,62.5367,43800.0
2011-01-26 09:30:00,107.01,107.09,106.36,106.61,14200.0,62.7478,62.7947,62.3667,62.5133,14200.0
2011-01-26 09:35:00,106.73,106.83,106.46,106.51,6200.0,62.5836,62.6423,62.4253,62.4546,6200.0
2011-01-26 09:40:00,106.5,106.5,106.2,106.37,4400.0,62.4488,62.4488,62.2728,62.3725,4400.0
2011-01-26 09:45:00,106.37,106.39,106.25,106.32,4200.0,62.3725,62.3843,62.3022,62.3432,4200.0
2011-01-26 09:50:00,106.37,106.58,106.36,106.58,2400.0,62.3725,62.4957,62.3667,62.4957,2400.0
2011-01-26 09:55:00,106.51,106.55,106.3,106.45,7900.0,62.4546,62.4781,62.3315,62.4194,7900.0
2011-01-26 10:00:00,106.51,106.78,106.47,106.77,8500.0,62.4546,62.6129,62.4312,62.6071,8500.0
2011-01-26 10:05:00,106.81,106.86,106.6,106.82,8800.0,62.6305,62.6599,62.5074,62.6364,8800.0
2011-01-26 10:10:00,106.86,106.99,106.73,106.99,8600.0,62.6599,62.7361,62.5836,62.7361,8600.0
2011-01-26 10:15:00,106.99,107.26,106.99,107.26,14500.0,62.7361,62.8944,62.7361,62.8944,14500.0
2011-01-26 10:20:00,107.25,107.41,107.18,107.39,9200.0,62.8885,62.9824,62.8475,62.9706,9200.0
2011-01-26 10:25:00,107.37,107.42,107.35,107.42,2200.0,62.9589,62.9882,62.9472,62.9882,2200.0
2011-01-26 10:30:00,107.35,107.42,107.26,107.34,10100.0,62.9472,62.9882,62.8944,62.9413,10100.0
2011-01-26 10:35:00,107.31,107.34,107.22,107.34,21900.0,62.9237,62.9413,62.8709,62.9413,21900.0
2011-01-26 10:40:00,107.34,107.49,107.24,107.47,9800.0,62.9413,63.0293,62.8827,63.0175,9800.0
2011-01-26 10:45:00,107.46,107.64,107.46,107.5,5700.0,63.0117,63.1172,63.0117,63.0351,5700.0
2011-01-26 10:50:00,107.5,107.65,107.48,107.64,11900.0,63.0351,63.1231,63.0234,63.1172,11900.0
2011-01-26 10:55:00,107.65,107.65,107.53,107.62,8500.0,63.1231,63.1231,63.0527,63.1055,8500.0
2011-01-26 11:00:00,107.58,107.67,107.47,107.47,14300.0,63.082,63.1348,63.0175,63.0175,14300.0
2011-01-26 11:05:00,107.46,107.47,107.4,107.44,5200.0,63.0117,63.0175,62.9765,62.9999,5200.0
2011-01-26 11:10:00,107.54,107.56,107.38,107.48,8500.0,63.0586,63.0703,62.9648,63.0234,8500.0
2011-01-26 11:15:00,107.52,107.52,107.38,107.43,4500.0,63.0469,63.0469,62.9648,62.9941,4500.0
2011-01-26 11:20:00,107.4,107.4,107.26,107.39,14300.0,62.9765,62.9765,62.8944,62.9706,14300.0
2011-01-26 11:25:00,107.39,107.5,107.33,107.34,4800.0,62.9706,63.0351,62.9354,62.9413,4800.0
2011-01-26 11:30:00,107.34,107.42,107.33,107.41,5400.0,62.9413,62.9882,62.9354,62.9824,5400.0
2011-01-26 11:35:00,107.43,107.5,107.3,107.3,4800.0,62.9941,63.0351,62.9179,62.9179,4800.0
2011-01-26 11:40:00,107.29,107.46,107.28,107.44,5800.0,62.912,63.0117,62.9061,62.9999,5800.0
2011-01-26 11:45:00,107.44,107.46,107.43,107.44,1400.0,62.9999,63.0117,62.9941,62.9999,1400.0
2011-01-26 11:50:00,107.48,107.48,107.32,107.32,3100.0,63.0234,63.0234,62.9296,62.9296,3100.0
2011-01-26 11:55:00,107.36,107.45,107.29,107.29,3200.0,62.953,63.0058,62.912,62.912,3200.0
2011-01-26 12:00:00,107.29,107.38,107.25,107.3,4700.0,62.912,62.9648,62.8885,62.9179,4700.0
2011-01-26 12:05:00,107.25,107.42,107.22,107.34,6300.0,62.8885,62.9882,62.8709,62.9413,6300.0
2011-01-26 12:10:00,107.37,107.4,107.35,107.35,1700.0,62.9589,62.9765,62.9472,62.9472,1700.0
2011-01-26 12:15:00,107.34,107.38,107.19,107.19,4800.0,62.9413,62.9648,62.8534,62.8534,4800.0
2011-01-26 12:20:00,107.19,107.21,107.15,107.19,5800.0,62.8534,62.8651,62.8299,62.8534,5800.0
2011-01-26 12:25:00,107.19,107.23,107.15,107.19,8000.0,62.8534,62.8768,62.8299,62.8534,8000.0
2011-01-26 12:30:00,107.2,107.28,107.18,107.27,7500.0,62.8592,62.9061,62.8475,62.9003,7500.0
2011-01-26 12:35:00,107.26,107.28,107.2,107.2,3500.0,62.8944,62.9061,62.8592,62.8592,3500.0
2011-01-26 12:40:00,107.2,107.33,107.2,107.28,3500.0,62.8592,62.9354,62.8592,62.9061,3500.0
2011-01-26 12:45:00,107.3,107.32,107.27,107.3,2900.0,62.9179,62.9296,62.9003,62.9179,2900.0
2011-01-26 12:50:00,107.29,107.34,107.29,107.34,1000.0,62.912,62.9413,62.912,62.9413,1000.0
2011-01-26 12:55:00,107.31,107.35,107.31,107.31,3000.0,62.9237,62.9472,62.9237,62.9237,3000.0
2011-01-26 13:00:00,107.31,107.36,107.28,107.28,3200.0,62.9237,62.953,62.9061,62.9061,3200.0
2011-01-26 13:05:00,107.29,107.33,107.14,107.33,14300.0,62.912,62.9354,62.824,62.9354,14300.0
2011-01-26 13:10:00,107.32,107.36,107.13,107.21,24200.0,62.9296,62.953,62.8182,62.8651,24200.0
2011-01-26 13:15:00,107.18,107.34,107.16,107.34,14000.0,62.8475,62.9413,62.8358,62.9413,14000.0
2011-01-26 13:20:00,107.35,107.38,107.26,107.33,5400.0,62.9472,62.9648,62.8944,62.9354,5400.0
2011-01-26 13:25:00,107.32,107.32,107.25,107.28,1200.0,62.9296,62.9296,62.8885,62.9061,1200.0
2011-01-26 13:30:00,107.27,107.28,107.24,107.28,1000.0,62.9003,62.9061,62.8827,62.9061,1000.0
2011-01-26 13:35:00,107.23,107.23,107.07,107.17,6700.0,62.8768,62.8768,62.783,62.8416,6700.0
2011-01-26 13:40:00,107.14,107.17,107.08,107.08,3700.0,62.824,62.8416,62.7889,62.7889,3700.0
2011-01-26 13:45:00,107.09,107.17,107.0,107.17,4000.0,62.7947,62.8416,62.7419,62.8416,4000.0
2011-01-26 13:50:00,107.15,107.19,107.1,107.16,3100.0,62.8299,62.8534,62.8006,62.8358,3100.0
2011-01-26 13:55:00,107.14,107.17,107.11,107.15,2300.0,62.824,62.8416,62.8064,62.8299,2300.0
2011-01-26 14:00:00,107.13,107.14,107.03,107.04,4200.0,62.8182,62.824,62.7595,62.7654,4200.0
2011-01-26 14:05:00,107.05,107.05,106.94,106.94,2900.0,62.7713,62.7713,62.7068,62.7068,2900.0
2011-01-26 14:10:00,106.98,107.0,106.87,106.9,4800.0,62.7302,62.7419,62.6657,62.6833,4800.0
2011-01-26 14:15:00,106.91,107.09,106.83,106.96,18900.0,62.6892,62.7947,62.6423,62.7185,18900.0
2011-01-26 14:20:00,106.93,106.95,106.71,106.87,6000.0,62.7009,62.7126,62.5719,62.6657,6000.0
2011-01-26 14:25:00,106.87,106.93,106.69,106.81,5000.0,62.6657,62.7009,62.5602,62.6305,5000.0
2011-01-26 14:30:00,106.76,106.92,106.7,106.87,8200.0,62.6012,62.695,62.566,62.6657,8200.0
2011-01-26 14:35:00,106.84,106.89,106.76,106.85,3900.0,62.6481,62.6774,62.6012,62.654,3900.0
2011-01-26 14:40:00,106.88,106.98,106.83,106.92,12100.0,62.6716,62.7302,62.6423,62.695,12100.0
2011-01-26 14:45:00,106.92,106.97,106.78,106.81,11000.0,62.695,62.7244,62.6129,62.6305,11000.0
2011-01-26 14:50:00,106.85,106.92,106.8,106.85,3100.0,62.654,62.695,62.6247,62.654,3100.0
2011-01-26 14:55:00,106.84,106.96,106.78,106.92,8200.0,62.6481,62.7185,62.6129,62.695,8200.0
2011-01-26 15:00:00,106.9,106.93,106.78,106.88,4700.0,62.6833,62.7009,62.6129,62.6716,4700.0
2011-01-26 15:05:00,106.9,106.96,106.83,106.95,6000.0,62.6833,62.7185,62.6423,62.7126,6000.0
2011-01-26 15:10:00,106.96,107.08,106.96,107.03,4600.0,62.7185,62.7889,62.7185,62.7595,4600.0
2011-01-26 15:15:00,107.05,107.05,106.88,106.91,4700.0,62.7713,62.7713,62.6716,62.6892,4700.0
2011-01-26 15:20:00,106.92,107.0,106.91,106.97,4800.0,62.695,62.7419,62.6892,62.7244,4800.0
2011-01-26 15:25:00,106.96,106.98,106.89,106.95,5200.0,62.7185,62.7302,62.6774,62.7126,5200.0
2011-01-26 15:30:00,106.95,106.95,106.84,106.86,7100.0,62.7126,62.7126,62.6481,62.6599,7100.0
2011-01-26 15:35:00,106.85,106.93,106.84,106.86,10100.0,62.654,62.7009,62.6481,62.6599,10100.0
2011-01-26 15:40:00,106.85,106.88,106.79,106.8,4900.0,62.654,62.6716,62.6188,62.6247,4900.0
2011-01-26 15:45:00,106.82,107.15,106.82,107.15,22300.0,62.6364,62.8299,62.6364,62.8299,22300.0
2011-01-26 15:50:00,107.14,107.14,106.98,107.05,16100.0,62.824,62.824,62.7302,62.7713,16100.0
2011-01-26 15:55:00,107.06,107.13,106.95,106.95,39200.0,62.7771,62.8182,62.7126,62.7126,39200.0
2011-01-27 09:30:00,107.43,107.59,107.0,107.59,14500.0,62.9941,63.0879,62.7419,63.0879,14500.0
2011-01-27 09:35:00,107.63,107.68,107.34,107.56,5600.0,63.1114,63.1407,62.9413,63.0703,5600.0
2011-01-27 09:40:00,107.53,108.0,107.52,107.94,17700.0,63.0527,63.3283,63.0469,63.2931,17700.0
2011-01-27 09:45:00,107.93,107.98,107.83,107.98,7300.0,63.2873,63.3166,63.2286,63.3166,7300.0
2011-01-27 09:50:00,107.98,108.1,107.92,108.1,8100.0,63.3166,63.387,63.2814,63.387,8100.0
2011-01-27 09:55:00,108.1,108.31,108.04,108.27,15400.0,63.387,63.5101,63.3518,63.4866,15400.0
2011-01-27 10:00:00,108.31,108.61,108.31,108.48,11800.0,63.5101,63.686,63.5101,63.6098,11800.0
2011-01-27 10:05:00,108.49,108.57,108.42,108.55,3900.0,63.6156,63.6625,63.5746,63.6508,3900.0
2011-01-27 10:10:00,108.53,108.66,108.49,108.58,11900.0,63.6391,63.7153,63.6156,63.6684,11900.0
2011-01-27 10:15:00,108.55,108.66,108.51,108.6,5700.0,63.6508,63.7153,63.6274,63.6801,5700.0
2011-01-27 10:20:00,108.6,108.61,108.35,108.37,15700.0,63.6801,63.686,63.5335,63.5453,15700.0
2011-01-27 10:25:00,108.34,108.46,108.34,108.42,3200.0,63.5277,63.598,63.5277,63.5746,3200.0
2011-01-27 10:30:00,108.42,108.58,108.39,108.53,12700.0,63.5746,63.6684,63.557,63.6391,12700.0
2011-01-27 10:35:00,108.54,108.61,108.54,108.59,6000.0,63.645,63.686,63.645,63.6743,6000.0
2011-01-27 10:40:00,108.56,108.57,108.13,108.2,15000.0,63.6567,63.6625,63.4045,63.4456,15000.0
2011-01-27 10:45:00,108.18,108.35,108.15,108.3,2000.0,63.4339,63.5335,63.4163,63.5042,2000.0
2011-01-27 10:50:00,108.34,108.34,108.07,108.07,6800.0,63.5277,63.5277,63.3694,63.3694,6800.0
2011-01-27 10:55:00,108.07,108.24,108.06,108.15,2800.0,63.3694,63.469,63.3635,63.4163,2800.0
2011-01-27 11:00:00,108.12,108.14,107.96,108.03,2500.0,63.3987,63.4104,63.3049,63.3459,2500.0
2011-01-27 11:05:00,108.02,108.09,107.93,108.02,9200.0,63.34,63.3811,63.2873,63.34,9200.0
2011-01-27 11:10:00,108.06,108.14,107.97,108.03,20800.0,63.3635,63.4104,63.3107,63.3459,20800.0
2011-01-27 11:15:00,108.06,108.11,107.91,108.04,12800.0,63.3635,63.3928,63.2755,63.3518,12800.0
2011-01-27 11:20:00,108.02,108.03,107.87,107.92,4400.0,63.34,63.3459,63.2521,63.2814,4400.0
2011-01-27 11:25:00,107.88,107.88,107.75,107.79,8300.0,63.258,63.258,63.1817,63.2052,8300.0
2011-01-27 11:30:00,107.81,107.85,107.73,107.74,5600.0,63.2169,63.2404,63.17,63.1759,5600.0
2011-01-27 11:35:00,107.75,107.92,107.74,107.9,9300.0,63.1817,63.2814,63.1759,63.2697,9300.0
2011-01-27 11:40:00,107.9,107.93,107.84,107.91,3600.0,63.2697,63.2873,63.2345,63.2755,3600.0
2011-01-27 11:45:00,107.94,108.0,107.93,107.94,5200.0,63.2931,63.3283,63.2873,63.2931,5200.0
2011-01-27 11:50:00,107.96,108.04,107.94,108.02,3000.0,63.3049,63.3518,63.2931,63.34,3000.0
2011-01-27 11:55:00,108.03,108.08,107.99,107.99,5600.0,63.3459,63.3752,63.3225,63.3225,5600.0
2011-01-27 12:00:00,107.98,108.02,107.96,107.96,1800.0,63.3166,63.34,63.3049,63.3049,1800.0
2011-01-27 12:05:00,108.0,108.07,107.97,108.07,2100.0,63.3283,63.3694,63.3107,63.3694,2100.0
2011-01-27 12:10:00,108.08,108.11,107.98,107.99,3500.0,63.3752,63.3928,63.3166,63.3225,3500.0
2011-01-27 12:15:00,107.96,108.05,107.96,108.04,4800.0,63.3049,63.3576,63.3049,63.3518,4800.0
2011-01-27 12:20:00,108.02,108.02,107.96,108.02,2100.0,63.34,63.34,63.3049,63.34,2100.0
2011-01-27 12:25:00,108.03,108.04,108.0,108.01,3500.0,63.3459,63.3518,63.3283,63.3342,3500.0
2011-01-27 12:30:00,108.01,108.03,107.99,108.03,1100.0,63.3342,63.3459,63.3225,63.3459,1100.0
2011-01-27 12:35:00,108.04,108.05,107.99,108.01,2800.0,63.3518,63.3576,63.3225,63.3342,2800.0
2011-01-27 12:40:00,108.01,108.06,107.98,108.05,9800.0,63.3342,63.3635,63.3166,63.3576,9800.0
2011-01-27 12:45:00,108.05,108.06,107.9,107.9,4100.0,63.3576,63.3635,63.2697,63.2697,4100.0
2011-01-27 12:50:00,107.92,108.03,107.92,108.01,11700.0,63.2814,63.3459,63.2814,63.3342,11700.0
2011-01-27 12:55:00,108.01,108.08,108.0,108.07,2900.0,63.3342,63.3752,63.3283,63.3694,2900.0
2011-01-27 13:00:00,108.07,108.07,108.0,108.04,2300.0,63.3694,63.3694,63.3283,63.3518,2300.0
2011-01-27 13:05:00,108.0,108.02,107.96,108.01,2500.0,63.3283,63.34,63.3049,63.3342,2500.0
2011-01-27 13:10:00,108.01,108.09,107.99,108.06,7900.0,63.3342,63.3811,63.3225,63.3635,7900.0
2011-01-27 13:15:00,108.06,108.17,108.05,108.17,6600.0,63.3635,63.428,63.3576,63.428,6600.0
2011-01-27 13:20:00,108.12,108.14,108.07,108.14,2200.0,63.3987,63.4104,63.3694,63.4104,2200.0
2011-01-27 13:25:00,108.12,108.12,108.12,108.12,100.0,63.3987,63.3987,63.3987,63.3987,100.0
2011-01-27 13:30:00,108.09,108.11,108.06,108.11,4500.0,63.3811,63.3928,63.3635,63.3928,4500.0
2011-01-27 13:35:00,108.12,108.12,108.05,108.07,8700.0,63.3987,63.3987,63.3576,63.3694,8700.0
2011-01-27 13:40:00,108.06,108.07,108.01,108.04,3600.0,63.3635,63.3694,63.3342,63.3518,3600.0
2011-01-27 13:45:00,108.08,108.09,108.06,108.09,500.0,63.3752,63.3811,63.3635,63.3811,500.0
2011-01-27 13:50:00,108.07,108.17,108.07,108.13,7300.0,63.3694,63.428,63.3694,63.4045,7300.0
2011-01-27 13:55:00,108.16,108.24,108.15,108.24,7700.0,63.4221,63.469,63.4163,63.469,7700.0
2011-01-27 14:00:00,108.22,108.24,108.17,108.23,7600.0,63.4573,63.469,63.428,63.4632,7600.0
2011-01-27 14:05:00,108.22,108.25,108.19,108.22,6500.0,63.4573,63.4749,63.4397,63.4573,6500.0
2011-01-27 14:10:00,108.23,108.25,108.19,108.22,6400.0,63.4632,63.4749,63.4397,63.4573,6400.0
2011-01-27 14:15:00,108.22,108.25,108.22,108.24,9100.0,63.4573,63.4749,63.4573,63.469,9100.0
2011-01-27 14:20:00,108.23,108.36,108.23,108.35,18000.0,63.4632,63.5394,63.4632,63.5335,18000.0
2011-01-27 14:25:00,108.35,108.36,108.25,108.26,8600.0,63.5335,63.5394,63.4749,63.4808,8600.0
2011-01-27 14:30:00,108.25,108.31,108.25,108.31,4600.0,63.4749,63.5101,63.4749,63.5101,4600.0
2011-01-27 14:35:00,108.3,108.4,108.29,108.38,11700.0,63.5042,63.5629,63.4984,63.5511,11700.0
2011-01-27 14:40:00,108.38,108.5,108.38,108.41,14500.0,63.5511,63.6215,63.5511,63.5687,14500.0
2011-01-27 14:45:00,108.42,108.47,108.42,108.42,5400.0,63.5746,63.6039,63.5746,63.5746,5400.0
2011-01-27 14:50:00,108.41,108.48,108.39,108.41,9400.0,63.5687,63.6098,63.557,63.5687,9400.0
2011-01-27 14:55:00,108.42,108.45,108.35,108.43,13300.0,63.5746,63.5922,63.5335,63.5805,13300.0
2011-01-27 15:00:00,108.42,108.46,108.2,108.29,21600.0,63.5746,63.598,63.4456,63.4984,21600.0
2011-01-27 15:05:00,108.28,108.31,108.21,108.3,8600.0,63.4925,63.5101,63.4515,63.5042,8600.0
2011-01-27 15:10:00,108.33,108.41,108.33,108.35,7300.0,63.5218,63.5687,63.5218,63.5335,7300.0
2011-01-27 15:15:00,108.35,108.47,108.33,108.4,11600.0,63.5335,63.6039,63.5218,63.5629,11600.0
2011-01-27 15:20:00,108.37,108.45,108.37,108.45,4500.0,63.5453,63.5922,63.5453,63.5922,4500.0
2011-01-27 15:25:00,108.48,108.5,108.47,108.48,9200.0,63.6098,63.6215,63.6039,63.6098,9200.0
2011-01-27 15:30:00,108.47,108.48,108.38,108.46,11800.0,63.6039,63.6098,63.5511,63.598,11800.0
2011-01-27 15:35:00,108.47,108.61,108.46,108.61,11200.0,63.6039,63.686,63.598,63.686,11200.0
2011-01-27 15:40:00,108.64,108.72,108.58,108.64,20200.0,63.7036,63.7505,63.6684,63.7036,20200.0
2011-01-27 15:45:00,108.66,108.81,108.65,108.76,18800.0,63.7153,63.8033,63.7095,63.774,18800.0
2011-01-27 15:50:00,108.75,108.77,108.57,108.64,30400.0,63.7681,63.7798,63.6625,63.7036,30400.0
2011-01-27 15:55:00,108.66,108.76,108.46,108.54,59100.0,63.7153,63.774,63.598,63.645,59100.0
2011-01-28 09:30:00,108.63,108.88,108.23,108.57,12100.0,63.6977,63.8443,63.4632,63.6625,12100.0
2011-01-28 09:35:00,108.56,108.73,108.48,108.56,5400.0,63.6567,63.7564,63.6098,63.6567,5400.0
2011-01-28 09:40:00,108.6,108.6,108.47,108.5,4600.0,63.6801,63.6801,63.6039,63.6215,4600.0
2011-01-28 09:45:00,108.5,108.64,108.5,108.56,10700.0,63.6215,63.7036,63.6215,63.6567,10700.0
2011-01-28 09:50:00,108.57,108.78,108.52,108.69,13000.0,63.6625,63.7857,63.6332,63.7329,13000.0
2011-01-28 09:55:00,108.69,108.76,108.51,108.53,9100.0,63.7329,63.774,63.6274,63.6391,9100.0
2011-01-28 10:00:00,108.52,108.55,108.3,108.33,10700.0,63.6332,63.6508,63.5042,63.5218,10700.0
2011-01-28 10:05:00,108.31,108.35,108.1,108.25,14400.0,63.5101,63.5335,63.387,63.4749,14400.0
2011-01-28 10:10:00,108.23,108.4,108.22,108.35,3200.0,63.4632,63.5629,63.4573,63.5335,3200.0
2011-01-28 10:15:00,108.3,108.39,108.28,108.36,11200.0,63.5042,63.557,63.4925,63.5394,11200.0
2011-01-28 10:20:00,108.36,108.36,108.15,108.18,38500.0,63.5394,63.5394,63.4163,63.4339,38500.0
2011-01-28 10:25:00,108.15,108.26,108.05,108.07,7400.0,63.4163,63.4808,63.3576,63.3694,7400.0
2011-01-28 10:30:00,108.04,108.08,107.96,107.97,18600.0,63.3518,63.3752,63.3049,63.3107,18600.0
2011-01-28 10:35:00,107.96,108.08,107.96,108.08,6300.0,63.3049,63.3752,63.3049,63.3752,6300.0
2011-01-28 10:40:00,108.07,108.08,107.98,108.04,2800.0,63.3694,63.3752,63.3166,63.3518,2800.0
2011-01-28 10:45:00,108.06,108.13,107.95,108.08,13400.0,63.3635,63.4045,63.299,63.3752,13400.0
2011-01-28 10:50:00,108.13,108.14,107.94,107.98,8200.0,63.4045,63.4104,63.2931,63.3166,8200.0
2011-01-28 10:55:00,108.05,108.06,107.91,107.98,4200.0,63.3576,63.3635,63.2755,63.3166,4200.0
2011-01-28 11:00:00,107.94,107.96,107.73,107.76,7000.0,63.2931,63.3049,63.17,63.1876,7000.0
2011-01-28 11:05:00,107.75,107.76,107.48,107.5,15000.0,63.1817,63.1876,63.0234,63.0351,15000.0
2011-01-28 11:10:00,107.53,107.56,107.47,107.55,6800.0,63.0527,63.0703,63.0175,63.0644,6800.0
2011-01-28 11:15:00,107.57,107.62,107.44,107.58,9700.0,63.0762,63.1055,62.9999,63.082,9700.0
2011-01-28 11:20:00,107.64,107.74,107.56,107.57,4300.0,63.1172,63.1759,63.0703,63.0762,4300.0
2011-01-28 11:25:00,107.53,107.64,107.4,107.45,5400.0,63.0527,63.1172,62.9765,63.0058,5400.0
2011-01-28 11:30:00,107.44,107.44,107.13,107.13,2700.0,62.9999,62.9999,62.8182,62.8182,2700.0
2011-01-28 11:35:00,107.12,107.17,107.04,107.17,1700.0,62.8123,62.8416,62.7654,62.8416,1700.0
2011-01-28 11:40:00,107.24,107.29,107.13,107.21,2100.0,62.8827,62.912,62.8182,62.8651,2100.0
2011-01-28 11:45:00,107.13,107.21,107.06,107.06,1900.0,62.8182,62.8651,62.7771,62.7771,1900.0
2011-01-28 11:50:00,107.04,107.08,106.86,107.05,6900.0,62.7654,62.7889,62.6599,62.7713,6900.0
2011-01-28 11:55:00,107.03,107.03,106.78,106.86,5100.0,62.7595,62.7595,62.6129,62.6599,5100.0
2011-01-28 12:00:00,106.9,106.92,106.73,106.8,2800.0,62.6833,62.695,62.5836,62.6247,2800.0
2011-01-28 12:05:00,106.74,106.92,106.69,106.92,5000.0,62.5895,62.695,62.5602,62.695,5000.0
2011-01-28 12:10:00,106.96,107.07,106.96,107.01,1700.0,62.7185,62.783,62.7185,62.7478,1700.0
2011-01-28 12:15:00,107.09,107.25,107.05,107.21,2600.0,62.7947,62.8885,62.7713,62.8651,2600.0
2011-01-28 12:20:00,107.2,107.22,107.07,107.08,3600.0,62.8592,62.8709,62.783,62.7889,3600.0
2011-01-28 12:25:00,107.04,107.1,106.93,106.93,2200.0,62.7654,62.8006,62.7009,62.7009,2200.0
2011-01-28 12:30:00,106.89,106.94,106.85,106.87,2600.0,62.6774,62.7068,62.654,62.6657,2600.0
2011-01-28 12:35:00,106.87,107.01,106.82,107.01,4200.0,62.6657,62.7478,62.6364,62.7478,4200.0
2011-01-28 12:40:00,107.11,107.31,107.06,107.23,4700.0,62.8064,62.9237,62.7771,62.8768,4700.0
2011-01-28 12:45:00,107.2,107.41,107.2,107.35,7700.0,62.8592,62.9824,62.8592,62.9472,7700.0
2011-01-28 12:50:00,107.37,107.45,107.32,107.37,8100.0,62.9589,63.0058,62.9296,62.9589,8100.0
2011-01-28 12:55:00,107.31,107.43,107.29,107.43,2400.0,62.9237,62.9941,62.912,62.9941,2400.0
2011-01-28 13:00:00,107.45,107.45,107.27,107.34,1700.0,63.0058,63.0058,62.9003,62.9413,1700.0
2011-01-28 13:05:00,107.34,107.34,107.11,107.17,3700.0,62.9413,62.9413,62.8064,62.8416,3700.0
2011-01-28 13:10:00,107.18,107.36,107.12,107.21,4100.0,62.8475,62.953,62.8123,62.8651,4100.0
2011-01-28 13:15:00,107.26,107.49,107.26,107.39,5800.0,62.8944,63.0293,62.8944,62.9706,5800.0
2011-01-28 13:20:00,107.42,107.45,107.09,107.16,6100.0,62.9882,63.0058,62.7947,62.8358,6100.0
2011-01-28 13:25:00,107.17,107.27,107.08,107.11,5200.0,62.8416,62.9003,62.7889,62.8064,5200.0
2011-01-28 13:30:00,107.15,107.22,107.1,107.12,3100.0,62.8299,62.8709,62.8006,62.8123,3100.0
2011-01-28 13:35:00,107.1,107.1,106.86,106.88,8100.0,62.8006,62.8006,62.6599,62.6716,8100.0
2011-01-28 13:40:00,106.88,107.05,106.85,106.97,7200.0,62.6716,62.7713,62.654,62.7244,7200.0
2011-01-28 13:45:00,107.02,107.06,106.94,106.94,1400.0,62.7537,62.7771,62.7068,62.7068,1400.0
2011-01-28 13:50:00,106.9,106.94,106.89,106.93,1700.0,62.6833,62.7068,62.6774,62.7009,1700.0
2011-01-28 13:55:00,106.91,107.07,106.84,107.03,2200.0,62.6892,62.783,62.6481,62.7595,2200.0
2011-01-28 14:00:00,107.0,107.07,106.98,106.98,2300.0,62.7419,62.783,62.7302,62.7302,2300.0
2011-01-28 14:05:00,107.01,107.01,106.71,106.74,5700.0,62.7478,62.7478,62.5719,62.5895,5700.0
2011-01-28 14:10:00,106.77,106.85,106.74,106.82,2500.0,62.6071,62.654,62.5895,62.6364,2500.0
2011-01-28 14:15:00,106.8,106.89,106.7,106.84,4900.0,62.6247,62.6774,62.566,62.6481,4900.0
2011-01-28 14:20:00,106.79,106.85,106.74,106.77,5800.0,62.6188,62.654,62.5895,62.6071,5800.0
2011-01-28 14:25:00,106.79,106.79,106.73,106.73,1000.0,62.6188,62.6188,62.5836,62.5836,1000.0
2011-01-28 14:30:00,106.76,106.89,106.74,106.89,7400.0,62.6012,62.6774,62.5895,62.6774,7400.0
2011-01-28 14:35:00,106.89,106.98,106.82,106.85,7200.0,62.6774,62.7302,62.6364,62.654,7200.0
2011-01-28 14:40:00,106.88,106.98,106.88,106.95,3600.0,62.6716,62.7302,62.6716,62.7126,3600.0
2011-01-28 14:45:00,106.95,107.16,106.87,107.13,5000.0,62.7126,62.8358,62.6657,62.8182,5000.0
2011-01-28 14:50:00,107.15,107.23,106.94,106.99,6300.0,62.8299,62.8768,62.7068,62.7361,6300.0
2011-01-28 14:55:00,106.99,107.08,106.86,107.08,5700.0,62.7361,62.7889,62.6599,62.7889,5700.0
2011-01-28 15:00:00,107.02,107.08,106.91,107.02,3700.0,62.7537,62.7889,62.6892,62.7537,3700.0
2011-01-28 15:05:00,107.07,107.11,106.86,106.9,6400.0,62.783,62.8064,62.6599,62.6833,6400.0
2011-01-28 15:10:00,106.91,107.02,106.83,107.01,6500.0,62.6892,62.7537,62.6423,62.7478,6500.0
2011-01-28 15:15:00,106.97,107.01,106.77,106.96,33800.0,62.7244,62.7478,62.6071,62.7185,33800.0
2011-01-28 15:20:00,106.97,107.0,106.64,106.67,26700.0,62.7244,62.7419,62.5308,62.5484,26700.0
2011-01-28 15:25:00,106.66,106.68,106.43,106.51,16800.0,62.5426,62.5543,62.4077,62.4546,16800.0
2011-01-28 15:30:00,106.51,106.55,106.39,106.41,9100.0,62.4546,62.4781,62.3843,62.396,9100.0
2011-01-28 15:35:00,106.42,106.57,106.39,106.56,11200.0,62.4018,62.4898,62.3843,62.4839,11200.0
2011-01-28 15:40:00,106.51,106.67,106.35,106.61,16800.0,62.4546,62.5484,62.3608,62.5133,16800.0
2011-01-28 15:45:00,106.64,106.66,106.48,106.59,24100.0,62.5308,62.5426,62.437,62.5015,24100.0
2011-01-28 15:50:00,106.58,106.67,106.5,106.53,36100.0,62.4957,62.5484,62.4488,62.4663,36100.0
2011-01-28 15:55:00,106.52,106.55,106.42,106.49,102400.0,62.4605,62.4781,62.4018,62.4429,102400.0
2011-01-31 09:30:00,106.78,107.14,106.63,107.14,12500.0,62.6129,62.824,62.525,62.824,12500.0
2011-01-31 09:35:00,107.15,107.86,107.15,107.78,35800.0,62.8299,63.2462,62.8299,63.1993,35800.0
2011-01-31 09:40:00,107.8,108.1,107.79,108.06,15400.0,63.211,63.387,63.2052,63.3635,15400.0
2011-01-31 09:45:00,108.1,108.12,107.78,107.78,6200.0,63.387,63.3987,63.1993,63.1993,6200.0
2011-01-31 09:50:00,107.81,108.02,107.77,107.93,7700.0,63.2169,63.34,63.1935,63.2873,7700.0
2011-01-31 09:55:00,108.01,108.21,107.91,107.94,10800.0,63.3342,63.4515,63.2755,63.2931,10800.0
2011-01-31 10:00:00,107.96,108.15,107.9,107.97,9300.0,63.3049,63.4163,63.2697,63.3107,9300.0
2011-01-31 10:05:00,107.99,108.41,107.99,108.34,11300.0,63.3225,63.5687,63.3225,63.5277,11300.0
2011-01-31 10:10:00,108.33,108.37,107.92,107.99,7500.0,63.5218,63.5453,63.2814,63.3225,7500.0
2011-01-31 10:15:00,108.0,108.08,107.97,108.04,3000.0,63.3283,63.3752,63.3107,63.3518,3000.0
2011-01-31 10:20:00,108.06,108.24,108.02,108.18,4100.0,63.3635,63.469,63.34,63.4339,4100.0
2011-01-31 10:25:00,108.18,108.38,108.18,108.33,1500.0,63.4339,63.5511,63.4339,63.5218,1500.0
2011-01-31 10:30:00,108.34,108.36,108.25,108.34,5300.0,63.5277,63.5394,63.4749,63.5277,5300.0
2011-01-31 10:35:00,108.3,108.55,108.3,108.5,6000.0,63.5042,63.6508,63.5042,63.6215,6000.0
2011-01-31 10:40:00,108.5,108.67,108.5,108.62,4400.0,63.6215,63.7212,63.6215,63.6919,4400.0
2011-01-31 10:45:00,108.62,108.67,108.53,108.54,2900.0,63.6919,63.7212,63.6391,63.645,2900.0
2011-01-31 10:50:00,108.52,108.53,108.42,108.48,2700.0,63.6332,63.6391,63.5746,63.6098,2700.0
2011-01-31 10:55:00,108.51,108.51,108.45,108.49,2200.0,63.6274,63.6274,63.5922,63.6156,2200.0
2011-01-31 11:00:00,108.5,108.55,108.49,108.49,5800.0,63.6215,63.6508,63.6156,63.6156,5800.0
2011-01-31 11:05:00,108.49,108.52,108.42,108.5,3800.0,63.6156,63.6332,63.5746,63.6215,3800.0
2011-01-31 11:10:00,108.51,108.55,108.48,108.5,3500.0,63.6274,63.6508,63.6098,63.6215,3500.0
2011-01-31 11:15:00,108.49,108.54,108.46,108.5,5100.0,63.6156,63.645,63.598,63.6215,5100.0
2011-01-31 11:20:00,108.51,108.54,108.5,108.54,3500.0,63.6274,63.645,63.6215,63.645,3500.0
2011-01-31 11:25:00,108.55,108.76,108.53,108.59,8800.0,63.6508,63.774,63.6391,63.6743,8800.0
2011-01-31 11:30:00,108.6,108.67,108.54,108.59,1400.0,63.6801,63.7212,63.645,63.6743,1400.0
2011-01-31 11:35:00,108.61,108.61,108.51,108.57,3700.0,63.686,63.686,63.6274,63.6625,3700.0
2011-01-31 11:40:00,108.61,108.64,108.59,108.61,1100.0,63.686,63.7036,63.6743,63.686,1100.0
2011-01-31 11:45:00,108.6,108.63,108.51,108.57,1300.0,63.6801,63.6977,63.6274,63.6625,1300.0
2011-01-31 11:50:00,108.53,108.53,108.44,108.46,1300.0,63.6391,63.6391,63.5863,63.598,1300.0
2011-01-31 11:55:00,108.44,108.48,108.43,108.48,2100.0,63.5863,63.6098,63.5805,63.6098,2100.0
2011-01-31 12:00:00,108.5,108.55,108.48,108.52,10900.0,63.6215,63.6508,63.6098,63.6332,10900.0
2011-01-31 12:05:00,108.55,108.56,108.48,108.51,2100.0,63.6508,63.6567,63.6098,63.6274,2100.0
2011-01-31 12:10:00,108.53,108.67,108.53,108.6,3000.0,63.6391,63.7212,63.6391,63.6801,3000.0
2011-01-31 12:15:00,108.62,108.68,108.6,108.66,2800.0,63.6919,63.727,63.6801,63.7153,2800.0
2011-01-31 12:20:00,108.68,108.72,108.62,108.65,3100.0,63.727,63.7505,63.6919,63.7095,3100.0
2011-01-31 12:25:00,108.7,108.8,108.65,108.76,4700.0,63.7388,63.7974,63.7095,63.774,4700.0
2011-01-31 12:30:00,108.78,108.81,108.74,108.77,1300.0,63.7857,63.8033,63.7622,63.7798,1300.0
2011-01-31 12:35:00,108.76,108.77,108.6,108.65,2500.0,63.774,63.7798,63.6801,63.7095,2500.0
2011-01-31 12:40:00,108.68,108.68,108.5,108.54,2000.0,63.727,63.727,63.6215,63.645,2000.0
2011-01-31 12:45:00,108.58,108.63,108.53,108.59,1600.0,63.6684,63.6977,63.6391,63.6743,1600.0
2011-01-31 12:50:00,108.54,108.72,108.54,108.71,2100.0,63.645,63.7505,63.645,63.7446,2100.0
2011-01-31 12:55:00,108.72,108.72,108.59,108.63,3600.0,63.7505,63.7505,63.6743,63.6977,3600.0
2011-01-31 13:00:00,108.62,108.7,108.52,108.54,11600.0,63.6919,63.7388,63.6332,63.645,11600.0
2011-01-31 13:05:00,108.55,108.64,108.52,108.58,4700.0,63.6508,63.7036,63.6332,63.6684,4700.0
2011-01-31 13:10:00,108.55,108.56,108.49,108.5,1900.0,63.6508,63.6567,63.6156,63.6215,1900.0
2011-01-31 13:15:00,108.54,108.62,108.54,108.54,1900.0,63.645,63.6919,63.645,63.645,1900.0
2011-01-31 13:20:00,108.54,108.59,108.51,108.57,1200.0,63.645,63.6743,63.6274,63.6625,1200.0
2011-01-31 13:25:00,108.57,108.61,108.54,108.56,8100.0,63.6625,63.686,63.645,63.6567,8100.0
2011-01-31 13:30:00,108.57,108.57,108.54,108.55,7700.0,63.6625,63.6625,63.645,63.6508,7700.0
2011-01-31 13:35:00,108.56,108.56,108.41,108.46,12800.0,63.6567,63.6567,63.5687,63.598,12800.0
2011-01-31 13:40:00,108.45,108.52,108.39,108.52,3700.0,63.5922,63.6332,63.557,63.6332,3700.0
2011-01-31 13:45:00,108.51,108.6,108.5,108.55,4300.0,63.6274,63.6801,63.6215,63.6508,4300.0
2011-01-31 13:50:00,108.6,108.82,108.56,108.76,7300.0,63.6801,63.8091,63.6567,63.774,7300.0
2011-01-31 13:55:00,108.77,108.77,108.51,108.53,3200.0,63.7798,63.7798,63.6274,63.6391,3200.0
2011-01-31 14:00:00,108.54,108.7,108.5,108.5,7000.0,63.645,63.7388,63.6215,63.6215,7000.0
2011-01-31 14:05:00,108.5,108.65,108.47,108.61,9300.0,63.6215,63.7095,63.6039,63.686,9300.0
2011-01-31 14:10:00,108.56,108.6,108.48,108.53,4800.0,63.6567,63.6801,63.6098,63.6391,4800.0
2011-01-31 14:15:00,108.48,108.5,108.4,108.4,1500.0,63.6098,63.6215,63.5629,63.5629,1500.0
2011-01-31 14:20:00,108.39,108.46,108.38,108.44,2200.0,63.557,63.598,63.5511,63.5863,2200.0
2011-01-31 14:25:00,108.42,108.42,108.28,108.28,2000.0,63.5746,63.5746,63.4925,63.4925,2000.0
2011-01-31 14:30:00,108.25,108.33,108.18,108.31,4000.0,63.4749,63.5218,63.4339,63.5101,4000.0
2011-01-31 14:35:00,108.33,108.35,108.22,108.25,3100.0,63.5218,63.5335,63.4573,63.4749,3100.0
2011-01-31 14:40:00,108.25,108.25,108.17,108.22,4100.0,63.4749,63.4749,63.428,63.4573,4100.0
2011-01-31 14:45:00,108.23,108.23,108.06,108.13,5000.0,63.4632,63.4632,63.3635,63.4045,5000.0
2011-01-31 14:50:00,108.1,108.27,108.04,108.23,11100.0,63.387,63.4866,63.3518,63.4632,11100.0
2011-01-31 14:55:00,108.22,108.22,108.13,108.19,5600.0,63.4573,63.4573,63.4045,63.4397,5600.0
2011-01-31 15:00:00,108.2,108.32,108.17,108.25,9900.0,63.4456,63.516,63.428,63.4749,9900.0
2011-01-31 15:05:00,108.24,108.27,108.2,108.23,5900.0,63.469,63.4866,63.4456,63.4632,5900.0
2011-01-31 15:10:00,108.25,108.33,108.23,108.29,8500.0,63.4749,63.5218,63.4632,63.4984,8500.0
2011-01-31 15:15:00,108.32,108.51,108.3,108.49,15300.0,63.516,63.6274,63.5042,63.6156,15300.0
2011-01-31 15:20:00,108.5,108.56,108.4,108.44,13000.0,63.6215,63.6567,63.5629,63.5863,13000.0
2011-01-31 15:25:00,108.45,108.59,108.45,108.55,9000.0,63.5922,63.6743,63.5922,63.6508,9000.0
2011-01-31 15:30:00,108.54,108.67,108.46,108.67,15400.0,63.645,63.7212,63.598,63.7212,15400.0
2011-01-31 15:35:00,108.65,108.79,108.64,108.76,18400.0,63.7095,63.7916,63.7036,63.774,18400.0
2011-01-31 15:40:00,108.77,108.86,108.68,108.78,23000.0,63.7798,63.8326,63.727,63.7857,23000.0
2011-01-31 15:45:00,108.74,108.88,108.73,108.8,40900.0,63.7622,63.8443,63.7564,63.7974,40900.0
2011-01-31 15:50:00,108.8,108.87,108.74,108.85,30000.0,63.7974,63.8385,63.7622,63.8267,30000.0
2011-01-31 15:55:00,108.83,109.03,108.77,108.9,81000.0,63.815,63.9323,63.7798,63.8561,81000.0
2011-02-01 09:30:00,109.52,109.89,109.42,109.62,13000.0,64.2196,64.4366,64.161,64.2782,13000.0
2011-02-01 09:35:00,109.49,109.59,109.04,109.2,14900.0,64.202,64.2606,63.9381,64.032,14900.0
2011-02-01 09:40:00,109.16,109.24,108.84,108.98,9300.0,64.0085,64.0554,63.8209,63.903,9300.0
2011-02-01 09:45:00,108.97,109.02,108.81,108.89,8800.0,63.8971,63.9264,63.8033,63.8502,8800.0
2011-02-01 09:50:00,108.9,109.09,108.9,109.09,8200.0,63.8561,63.9675,63.8561,63.9675,8200.0
2011-02-01 09:55:00,109.1,109.1,108.72,108.75,5100.0,63.9733,63.9733,63.7505,63.7681,5100.0
2011-02-01 10:00:00,108.76,108.9,108.43,108.43,14700.0,63.774,63.8561,63.5805,63.5805,14700.0
2011-02-01 10:05:00,108.42,108.44,108.2,108.29,12600.0,63.5746,63.5863,63.4456,63.4984,12600.0
2011-02-01 10:10:00,108.3,108.4,108.22,108.4,4500.0,63.5042,63.5629,63.4573,63.5629,4500.0
2011-02-01 10:15:00,108.42,108.42,108.32,108.37,2900.0,63.5746,63.5746,63.516,63.5453,2900.0
2011-02-01 10:20:00,108.41,108.58,108.37,108.4,6700.0,63.5687,63.6684,63.5453,63.5629,6700.0
2011-02-01 10:25:00,108.4,108.53,108.34,108.47,6100.0,63.5629,63.6391,63.5277,63.6039,6100.0
2011-02-01 10:30:00,108.47,108.5,108.39,108.41,3700.0,63.6039,63.6215,63.557,63.5687,3700.0
2011-02-01 10:35:00,108.42,108.47,108.34,108.44,7500.0,63.5746,63.6039,63.5277,63.5863,7500.0
2011-02-01 10:40:00,108.42,108.49,108.37,108.43,5200.0,63.5746,63.6156,63.5453,63.5805,5200.0
2011-02-01 10:45:00,108.42,108.47,108.35,108.43,8900.0,63.5746,63.6039,63.5335,63.5805,8900.0
2011-02-01 10:50:00,108.41,108.57,108.41,108.47,5900.0,63.5687,63.6625,63.5687,63.6039,5900.0
2011-02-01 10:55:00,108.45,108.49,108.39,108.46,5600.0,63.5922,63.6156,63.557,63.598,5600.0
2011-02-01 11:00:00,108.46,108.48,108.39,108.39,8300.0,63.598,63.6098,63.557,63.557,8300.0
2011-02-01 11:05:00,108.39,108.45,108.36,108.39,11000.0,63.557,63.5922,63.5394,63.557,11000.0
2011-02-01 11:10:00,108.37,108.37,108.29,108.33,4500.0,63.5453,63.5453,63.4984,63.5218,4500.0
2011-02-01 11:15:00,108.32,108.34,108.13,108.2,12100.0,63.516,63.5277,63.4045,63.4456,12100.0
2011-02-01 11:20:00,108.18,108.27,108.15,108.24,5900.0,63.4339,63.4866,63.4163,63.469,5900.0
2011-02-01 11:25:00,108.17,108.26,108.16,108.21,4600.0,63.428,63.4808,63.4221,63.4515,4600.0
2011-02-01 11:30:00,108.25,108.33,108.18,108.27,8600.0,63.4749,63.5218,63.4339,63.4866,8600.0
2011-02-01 11:35:00,108.24,108.29,108.18,108.27,4800.0,63.469,63.4984,63.4339,63.4866,4800.0
2011-02-01 11:40:00,108.26,108.46,108.24,108.33,11500.0,63.4808,63.598,63.469,63.5218,11500.0
2011-02-01 11:45:00,108.33,108.41,108.29,108.31,7300.0,63.5218,63.5687,63.4984,63.5101,7300.0
2011-02-01 11:50:00,108.34,108.45,108.31,108.42,6200.0,63.5277,63.5922,63.5101,63.5746,6200.0
2011-02-01 11:55:00,108.44,108.45,108.35,108.36,6600.0,63.5863,63.5922,63.5335,63.5394,6600.0
2011-02-01 12:00:00,108.37,108.46,108.37,108.44,2600.0,63.5453,63.598,63.5453,63.5863,2600.0
2011-02-01 12:05:00,108.46,108.52,108.43,108.52,3300.0,63.598,63.6332,63.5805,63.6332,3300.0
2011-02-01 12:10:00,108.52,108.69,108.48,108.5,8400.0,63.6332,63.7329,63.6098,63.6215,8400.0
2011-02-01 12:15:00,108.5,108.57,108.5,108.56,5400.0,63.6215,63.6625,63.6215,63.6567,5400.0
2011-02-01 12:20:00,108.57,108.63,108.48,108.48,6000.0,63.6625,63.6977,63.6098,63.6098,6000.0
2011-02-01 12:25:00,108.51,108.51,108.17,108.17,10200.0,63.6274,63.6274,63.428,63.428,10200.0
2011-02-01 12:30:00,108.24,108.33,108.19,108.31,4700.0,63.469,63.5218,63.4397,63.5101,4700.0
2011-02-01 12:35:00,108.31,108.38,108.24,108.3,4500.0,63.5101,63.5511,63.469,63.5042,4500.0
2011-02-01 12:40:00,108.28,108.39,108.28,108.39,1300.0,63.4925,63.557,63.4925,63.557,1300.0
2011-02-01 12:45:00,108.39,108.39,108.29,108.29,5100.0,63.557,63.557,63.4984,63.4984,5100.0
2011-02-01 12:50:00,108.33,108.58,108.31,108.58,6200.0,63.5218,63.6684,63.5101,63.6684,6200.0
2011-02-01 12:55:00,108.55,108.63,108.55,108.63,2400.0,63.6508,63.6977,63.6508,63.6977,2400.0
2011-02-01 13:00:00,108.65,108.79,108.65,108.71,4300.0,63.7095,63.7916,63.7095,63.7446,4300.0
2011-02-01 13:05:00,108.68,108.69,108.6,108.61,1500.0,63.727,63.7329,63.6801,63.686,1500.0
2011-02-01 13:10:00,108.62,108.7,108.56,108.62,8800.0,63.6919,63.7388,63.6567,63.6919,8800.0
2011-02-01 13:15:00,108.64,108.72,108.6,108.71,6100.0,63.7036,63.7505,63.6801,63.7446,6100.0
2011-02-01 13:20:00,108.7,108.79,108.69,108.71,5300.0,63.7388,63.7916,63.7329,63.7446,5300.0
2011-02-01 13:25:00,108.73,108.73,108.69,108.7,1700.0,63.7564,63.7564,63.7329,63.7388,1700.0
2011-02-01 13:30:00,108.7,108.71,108.62,108.65,5000.0,63.7388,63.7446,63.6919,63.7095,5000.0
2011-02-01 13:35:00,108.64,108.72,108.64,108.68,3800.0,63.7036,63.7505,63.7036,63.727,3800.0
2011-02-01 13:40:00,108.68,108.68,108.54,108.66,7200.0,63.727,63.727,63.645,63.7153,7200.0
2011-02-01 13:45:00,108.66,108.75,108.64,108.7,6600.0,63.7153,63.7681,63.7036,63.7388,6600.0
2011-02-01 13:50:00,108.69,108.74,108.66,108.74,2700.0,63.7329,63.7622,63.7153,63.7622,2700.0
2011-02-01 13:55:00,108.75,108.83,108.75,108.8,7100.0,63.7681,63.815,63.7681,63.7974,7100.0
2011-02-01 14:00:00,108.81,108.88,108.8,108.88,12100.0,63.8033,63.8443,63.7974,63.8443,12100.0
2011-02-01 14:05:00,108.91,108.91,108.81,108.81,7300.0,63.8619,63.8619,63.8033,63.8033,7300.0
2011-02-01 14:10:00,108.82,108.85,108.82,108.85,1600.0,63.8091,63.8267,63.8091,63.8267,1600.0
2011-02-01 14:15:00,108.88,108.94,108.86,108.94,4700.0,63.8443,63.8795,63.8326,63.8795,4700.0
2011-02-01 14:20:00,108.94,108.99,108.91,108.91,8700.0,63.8795,63.9088,63.8619,63.8619,8700.0
2011-02-01 14:25:00,108.91,108.94,108.77,108.77,3200.0,63.8619,63.8795,63.7798,63.7798,3200.0
2011-02-01 14:30:00,108.79,108.84,108.73,108.73,5400.0,63.7916,63.8209,63.7564,63.7564,5400.0
2011-02-01 14:35:00,108.76,108.84,108.75,108.75,6300.0,63.774,63.8209,63.7681,63.7681,6300.0
2011-02-01 14:40:00,108.8,108.83,108.7,108.75,7200.0,63.7974,63.815,63.7388,63.7681,7200.0
2011-02-01 14:45:00,108.77,108.78,108.59,108.59,5900.0,63.7798,63.7857,63.6743,63.6743,5900.0
2011-02-01 14:50:00,108.59,108.6,108.51,108.59,10700.0,63.6743,63.6801,63.6274,63.6743,10700.0
2011-02-01 14:55:00,108.57,108.81,108.57,108.77,8500.0,63.6625,63.8033,63.6625,63.7798,8500.0
2011-02-01 15:00:00,108.81,108.88,108.77,108.77,7100.0,63.8033,63.8443,63.7798,63.7798,7100.0
2011-02-01 15:05:00,108.78,108.81,108.71,108.79,14700.0,63.7857,63.8033,63.7446,63.7916,14700.0
2011-02-01 15:10:00,108.8,108.83,108.77,108.8,5300.0,63.7974,63.815,63.7798,63.7974,5300.0
2011-02-01 15:15:00,108.8,108.82,108.77,108.79,11800.0,63.7974,63.8091,63.7798,63.7916,11800.0
2011-02-01 15:20:00,108.79,108.82,108.74,108.75,10800.0,63.7916,63.8091,63.7622,63.7681,10800.0
2011-02-01 15:25:00,108.74,108.78,108.71,108.71,9900.0,63.7622,63.7857,63.7446,63.7446,9900.0
2011-02-01 15:30:00,108.72,108.73,108.58,108.68,14000.0,63.7505,63.7564,63.6684,63.727,14000.0
2011-02-01 15:35:00,108.68,108.73,108.62,108.65,10000.0,63.727,63.7564,63.6919,63.7095,10000.0
2011-02-01 15:40:00,108.67,108.71,108.56,108.58,16600.0,63.7212,63.7446,63.6567,63.6684,16600.0
2011-02-01 15:45:00,108.6,108.91,108.6,108.83,30500.0,63.6801,63.8619,63.6801,63.815,30500.0
2011-02-01 15:50:00,108.81,108.88,108.74,108.78,27300.0,63.8033,63.8443,63.7622,63.7857,27300.0
2011-02-01 15:55:00,108.79,108.93,108.78,108.83,93700.0,63.7916,63.8736,63.7857,63.815,93700.0
2011-02-02 09:30:00,108.24,108.55,108.24,108.52,14000.0,63.469,63.6508,63.469,63.6332,14000.0
2011-02-02 09:35:00,108.52,108.8,108.26,108.32,16200.0,63.6332,63.7974,63.4808,63.516,16200.0
2011-02-02 09:40:00,108.38,108.6,108.31,108.52,6700.0,63.5511,63.6801,63.5101,63.6332,6700.0
2011-02-02 09:45:00,108.6,108.75,108.59,108.67,7300.0,63.6801,63.7681,63.6743,63.7212,7300.0
2011-02-02 09:50:00,108.68,109.14,108.62,109.14,4200.0,63.727,63.9968,63.6919,63.9968,4200.0
2011-02-02 09:55:00,109.15,109.26,109.13,109.15,7600.0,64.0026,64.0671,63.9909,64.0026,7600.0
2011-02-02 10:00:00,109.18,109.21,108.91,108.91,8200.0,64.0202,64.0378,63.8619,63.8619,8200.0
2011-02-02 10:05:00,108.91,108.96,108.7,108.73,5100.0,63.8619,63.8912,63.7388,63.7564,5100.0
2011-02-02 10:10:00,108.74,108.94,108.66,108.84,8400.0,63.7622,63.8795,63.7153,63.8209,8400.0
2011-02-02 10:15:00,108.8,108.92,108.8,108.92,7700.0,63.7974,63.8678,63.7974,63.8678,7700.0
2011-02-02 10:20:00,108.92,108.98,108.86,108.92,6000.0,63.8678,63.903,63.8326,63.8678,6000.0
2011-02-02 10:25:00,108.93,109.1,108.9,108.91,5000.0,63.8736,63.9733,63.8561,63.8619,5000.0
2011-02-02 10:30:00,108.93,109.04,108.92,109.04,3500.0,63.8736,63.9381,63.8678,63.9381,3500.0
2011-02-02 10:35:00,109.04,109.09,108.79,108.79,3000.0,63.9381,63.9675,63.7916,63.7916,3000.0
2011-02-02 10:40:00,108.78,108.83,108.76,108.78,3500.0,63.7857,63.815,63.774,63.7857,3500.0
2011-02-02 10:45:00,108.8,108.85,108.68,108.8,11600.0,63.7974,63.8267,63.727,63.7974,11600.0
2011-02-02 10:50:00,108.8,108.98,108.8,108.96,6400.0,63.7974,63.903,63.7974,63.8912,6400.0
2011-02-02 10:55:00,108.91,108.97,108.9,108.91,2500.0,63.8619,63.8971,63.8561,63.8619,2500.0
2011-02-02 11:00:00,108.93,108.93,108.73,108.81,12800.0,63.8736,63.8736,63.7564,63.8033,12800.0
2011-02-02 11:05:00,108.82,108.91,108.81,108.85,3100.0,63.8091,63.8619,63.8033,63.8267,3100.0
2011-02-02 11:10:00,108.81,108.89,108.8,108.89,7700.0,63.8033,63.8502,63.7974,63.8502,7700.0
2011-02-02 11:15:00,108.9,108.91,108.79,108.79,5400.0,63.8561,63.8619,63.7916,63.7916,5400.0
2011-02-02 11:20:00,108.78,108.83,108.72,108.75,5800.0,63.7857,63.815,63.7505,63.7681,5800.0
2011-02-02 11:25:00,108.75,108.87,108.75,108.77,2700.0,63.7681,63.8385,63.7681,63.7798,2700.0
2011-02-02 11:30:00,108.79,108.91,108.76,108.9,15400.0,63.7916,63.8619,63.774,63.8561,15400.0
2011-02-02 11:35:00,108.93,108.93,108.84,108.84,5000.0,63.8736,63.8736,63.8209,63.8209,5000.0
2011-02-02 11:40:00,108.86,108.87,108.81,108.81,1900.0,63.8326,63.8385,63.8033,63.8033,1900.0
2011-02-02 11:45:00,108.81,108.88,108.78,108.82,2700.0,63.8033,63.8443,63.7857,63.8091,2700.0
2011-02-02 11:50:00,108.81,108.82,108.75,108.8,3700.0,63.8033,63.8091,63.7681,63.7974,3700.0
2011-02-02 11:55:00,108.81,108.99,108.76,108.98,20600.0,63.8033,63.9088,63.774,63.903,20600.0
2011-02-02 12:00:00,108.98,109.03,108.93,109.03,6000.0,63.903,63.9323,63.8736,63.9323,6000.0
2011-02-02 12:05:00,109.04,109.1,109.04,109.08,3800.0,63.9381,63.9733,63.9381,63.9616,3800.0
2011-02-02 12:10:00,109.06,109.09,109.0,109.01,4400.0,63.9499,63.9675,63.9147,63.9206,4400.0
2011-02-02 12:15:00,109.01,109.04,108.9,108.9,12100.0,63.9206,63.9381,63.8561,63.8561,12100.0
2011-02-02 12:20:00,108.89,108.9,108.77,108.8,6200.0,63.8502,63.8561,63.7798,63.7974,6200.0
2011-02-02 12:25:00,108.75,108.76,108.63,108.63,2300.0,63.7681,63.774,63.6977,63.6977,2300.0
2011-02-02 12:30:00,108.63,108.67,108.58,108.61,53600.0,63.6977,63.7212,63.6684,63.686,53600.0
2011-02-02 12:35:00,108.6,108.73,108.59,108.71,81800.0,63.6801,63.7564,63.6743,63.7446,81800.0
2011-02-02 12:40:00,108.69,108.69,108.62,108.65,2600.0,63.7329,63.7329,63.6919,63.7095,2600.0
2011-02-02 12:45:00,108.66,108.86,108.65,108.86,11100.0,63.7153,63.8326,63.7095,63.8326,11100.0
2011-02-02 12:50:00,108.85,108.85,108.68,108.68,3900.0,63.8267,63.8267,63.727,63.727,3900.0
2011-02-02 12:55:00,108.69,108.7,108.67,108.7,2000.0,63.7329,63.7388,63.7212,63.7388,2000.0
2011-02-02 13:00:00,108.67,108.71,108.66,108.68,2100.0,63.7212,63.7446,63.7153,63.727,2100.0
2011-02-02 13:05:00,108.69,108.69,108.65,108.65,2100.0,63.7329,63.7329,63.7095,63.7095,2100.0
2011-02-02 13:10:00,108.69,108.7,108.62,108.65,4100.0,63.7329,63.7388,63.6919,63.7095,4100.0
2011-02-02 13:15:00,108.62,108.67,108.62,108.66,3800.0,63.6919,63.7212,63.6919,63.7153,3800.0
2011-02-02 13:20:00,108.67,108.72,108.67,108.7,2800.0,63.7212,63.7505,63.7212,63.7388,2800.0
2011-02-02 13:25:00,108.67,108.71,108.63,108.71,7400.0,63.7212,63.7446,63.6977,63.7446,7400.0
2011-02-02 13:30:00,108.71,108.75,108.68,108.7,2800.0,63.7446,63.7681,63.727,63.7388,2800.0
2011-02-02 13:35:00,108.7,108.74,108.69,108.71,1100.0,63.7388,63.7622,63.7329,63.7446,1100.0
2011-02-02 13:40:00,108.69,108.72,108.68,108.71,2300.0,63.7329,63.7505,63.727,63.7446,2300.0
2011-02-02 13:45:00,108.7,108.74,108.68,108.74,1800.0,63.7388,63.7622,63.727,63.7622,1800.0
2011-02-02 13:50:00,108.72,108.72,108.63,108.68,2100.0,63.7505,63.7505,63.6977,63.727,2100.0
2011-02-02 13:55:00,108.65,108.66,108.57,108.61,6000.0,63.7095,63.7153,63.6625,63.686,6000.0
2011-02-02 14:00:00,108.57,108.59,108.53,108.59,6900.0,63.6625,63.6743,63.6391,63.6743,6900.0
2011-02-02 14:05:00,108.58,108.6,108.56,108.6,6600.0,63.6684,63.6801,63.6567,63.6801,6600.0
2011-02-02 14:10:00,108.6,108.65,108.57,108.64,10600.0,63.6801,63.7095,63.6625,63.7036,10600.0
2011-02-02 14:15:00,108.64,108.67,108.62,108.63,4200.0,63.7036,63.7212,63.6919,63.6977,4200.0
2011-02-02 14:20:00,108.63,108.72,108.6,108.7,9200.0,63.6977,63.7505,63.6801,63.7388,9200.0
2011-02-02 14:25:00,108.68,108.75,108.68,108.74,5200.0,63.727,63.7681,63.727,63.7622,5200.0
2011-02-02 14:30:00,108.73,108.82,108.73,108.78,5200.0,63.7564,63.8091,63.7564,63.7857,5200.0
2011-02-02 14:35:00,108.79,108.92,108.79,108.86,7400.0,63.7916,63.8678,63.7916,63.8326,7400.0
2011-02-02 14:40:00,108.83,108.87,108.8,108.8,19100.0,63.815,63.8385,63.7974,63.7974,19100.0
2011-02-02 14:45:00,108.82,108.88,108.82,108.88,7500.0,63.8091,63.8443,63.8091,63.8443,7500.0
2011-02-02 14:50:00,108.89,109.07,108.89,109.0,5000.0,63.8502,63.9557,63.8502,63.9147,5000.0
2011-02-02 14:55:00,109.02,109.16,109.0,109.15,7200.0,63.9264,64.0085,63.9147,64.0026,7200.0
2011-02-02 15:00:00,109.13,109.14,109.06,109.12,6600.0,63.9909,63.9968,63.9499,63.9851,6600.0
2011-02-02 15:05:00,109.08,109.13,109.05,109.1,4000.0,63.9616,63.9909,63.944,63.9733,4000.0
2011-02-02 15:10:00,109.1,109.1,108.91,109.03,10500.0,63.9733,63.9733,63.8619,63.9323,10500.0
2011-02-02 15:15:00,109.02,109.07,108.98,109.07,5100.0,63.9264,63.9557,63.903,63.9557,5100.0
2011-02-02 15:20:00,109.06,109.14,109.04,109.09,14400.0,63.9499,63.9968,63.9381,63.9675,14400.0
2011-02-02 15:25:00,109.1,109.13,109.06,109.07,18500.0,63.9733,63.9909,63.9499,63.9557,18500.0
2011-02-02 15:30:00,109.07,109.07,108.98,109.02,11200.0,63.9557,63.9557,63.903,63.9264,11200.0
2011-02-02 15:35:00,109.06,109.08,108.96,109.05,6500.0,63.9499,63.9616,63.8912,63.944,6500.0
2011-02-02 15:40:00,109.02,109.12,109.02,109.05,11300.0,63.9264,63.9851,63.9264,63.944,11300.0
2011-02-02 15:45:00,109.09,109.11,108.98,109.05,9500.0,63.9675,63.9792,63.903,63.944,9500.0
2011-02-02 15:50:00,109.07,109.09,108.98,109.02,21500.0,63.9557,63.9675,63.903,63.9264,21500.0
2011-02-02 15:55:00,109.02,109.14,109.0,109.13,47100.0,63.9264,63.9968,63.9147,63.9909,47100.0
2011-02-03 09:30:00,108.75,108.98,108.47,108.98,5200.0,63.7681,63.903,63.6039,63.903,5200.0
2011-02-03 09:35:00,109.01,109.1,109.0,109.1,2800.0,63.9206,63.9733,63.9147,63.9733,2800.0
2011-02-03 09:40:00,109.19,109.24,109.02,109.06,10300.0,64.0261,64.0554,63.9264,63.9499,10300.0
2011-02-03 09:45:00,109.02,109.25,108.98,109.0,7700.0,63.9264,64.0613,63.903,63.9147,7700.0
2011-02-03 09:50:00,109.0,109.09,108.93,109.05,6900.0,63.9147,63.9675,63.8736,63.944,6900.0
2011-02-03 09:55:00,109.09,109.33,108.99,109.27,12700.0,63.9675,64.1082,63.9088,64.073,12700.0
2011-02-03 10:00:00,109.38,109.4,109.1,109.1,4800.0,64.1375,64.1492,63.9733,63.9733,4800.0
2011-02-03 10:05:00,109.16,109.21,108.9,108.91,4400.0,64.0085,64.0378,63.8561,63.8619,4400.0
2011-02-03 10:10:00,108.92,109.09,108.73,108.73,4700.0,63.8678,63.9675,63.7564,63.7564,4700.0
2011-02-03 10:15:00,108.61,108.76,108.6,108.69,3000.0,63.686,63.774,63.6801,63.7329,3000.0
2011-02-03 10:20:00,108.69,108.82,108.6,108.79,9800.0,63.7329,63.8091,63.6801,63.7916,9800.0
2011-02-03 10:25:00,108.73,108.84,108.66,108.76,4400.0,63.7564,63.8209,63.7153,63.774,4400.0
2011-02-03 10:30:00,108.81,108.87,108.64,108.74,4600.0,63.8033,63.8385,63.7036,63.7622,4600.0
2011-02-03 10:35:00,108.76,108.93,108.72,108.9,11300.0,63.774,63.8736,63.7505,63.8561,11300.0
2011-02-03 10:40:00,108.91,108.99,108.81,108.93,8200.0,63.8619,63.9088,63.8033,63.8736,8200.0
2011-02-03 10:45:00,108.95,109.21,108.9,109.14,11100.0,63.8854,64.0378,63.8561,63.9968,11100.0
2011-02-03 10:50:00,109.11,109.11,108.96,109.01,1900.0,63.9792,63.9792,63.8912,63.9206,1900.0
2011-02-03 10:55:00,108.98,109.05,108.94,109.04,2900.0,63.903,63.944,63.8795,63.9381,2900.0
2011-02-03 11:00:00,109.07,109.14,109.04,109.1,5200.0,63.9557,63.9968,63.9381,63.9733,5200.0
2011-02-03 11:05:00,109.14,109.14,108.96,109.04,6000.0,63.9968,63.9968,63.8912,63.9381,6000.0
2011-02-03 11:10:00,108.99,109.12,108.99,109.08,1700.0,63.9088,63.9851,63.9088,63.9616,1700.0
2011-02-03 11:15:00,109.06,109.18,109.01,109.13,4700.0,63.9499,64.0202,63.9206,63.9909,4700.0
2011-02-03 11:20:00,109.15,109.22,109.13,109.22,4100.0,64.0026,64.0437,63.9909,64.0437,4100.0
2011-02-03 11:25:00,109.18,109.32,109.18,109.26,4200.0,64.0202,64.1023,64.0202,64.0671,4200.0
2011-02-03 11:30:00,109.25,109.44,109.23,109.44,4800.0,64.0613,64.1727,64.0496,64.1727,4800.0
2011-02-03 11:35:00,109.42,109.46,109.38,109.44,5300.0,64.161,64.1844,64.1375,64.1727,5300.0
2011-02-03 11:40:00,109.4,109.4,109.32,109.34,10500.0,64.1492,64.1492,64.1023,64.1141,10500.0
2011-02-03 11:45:00,109.35,109.45,109.3,109.32,11300.0,64.1199,64.1786,64.0906,64.1023,11300.0
2011-02-03 11:50:00,109.3,109.5,109.3,109.46,19200.0,64.0906,64.2079,64.0906,64.1844,19200.0
2011-02-03 11:55:00,109.49,109.5,109.45,109.46,4800.0,64.202,64.2079,64.1786,64.1844,4800.0
2011-02-03 12:00:00,109.42,109.5,109.41,109.45,6000.0,64.161,64.2079,64.1551,64.1786,6000.0
2011-02-03 12:05:00,109.44,109.46,109.37,109.45,10900.0,64.1727,64.1844,64.1316,64.1786,10900.0
2011-02-03 12:10:00,109.43,109.44,109.3,109.3,5400.0,64.1668,64.1727,64.0906,64.0906,5400.0
2011-02-03 12:15:00,109.3,109.38,109.3,109.38,2300.0,64.0906,64.1375,64.0906,64.1375,2300.0
2011-02-03 12:20:00,109.38,109.38,109.33,109.36,2500.0,64.1375,64.1375,64.1082,64.1258,2500.0
2011-02-03 12:25:00,109.32,109.38,109.29,109.38,1800.0,64.1023,64.1375,64.0847,64.1375,1800.0
2011-02-03 12:30:00,109.37,109.38,109.29,109.35,4900.0,64.1316,64.1375,64.0847,64.1199,4900.0
2011-02-03 12:35:00,109.37,109.37,109.29,109.34,4300.0,64.1316,64.1316,64.0847,64.1141,4300.0
2011-02-03 12:40:00,109.36,109.42,109.27,109.39,7700.0,64.1258,64.161,64.073,64.1434,7700.0
2011-02-03 12:45:00,109.41,109.45,109.31,109.35,9800.0,64.1551,64.1786,64.0965,64.1199,9800.0
2011-02-03 12:50:00,109.35,109.44,109.31,109.41,9600.0,64.1199,64.1727,64.0965,64.1551,9600.0
2011-02-03 12:55:00,109.41,109.44,109.37,109.41,7500.0,64.1551,64.1727,64.1316,64.1551,7500.0
2011-02-03 13:00:00,109.41,109.43,109.38,109.38,1300.0,64.1551,64.1668,64.1375,64.1375,1300.0
2011-02-03 13:05:00,109.36,109.44,109.34,109.44,2700.0,64.1258,64.1727,64.1141,64.1727,2700.0
2011-02-03 13:10:00,109.43,109.46,109.43,109.46,200.0,64.1668,64.1844,64.1668,64.1844,200.0
2011-02-03 13:15:00,109.45,109.48,109.36,109.36,3100.0,64.1786,64.1961,64.1258,64.1258,3100.0
2011-02-03 13:20:00,109.37,109.41,109.37,109.41,2800.0,64.1316,64.1551,64.1316,64.1551,2800.0
2011-02-03 13:25:00,109.42,109.43,109.39,109.4,2100.0,64.161,64.1668,64.1434,64.1492,2100.0
2011-02-03 13:30:00,109.39,109.39,109.31,109.37,6000.0,64.1434,64.1434,64.0965,64.1316,6000.0
2011-02-03 13:35:00,109.38,109.38,109.3,109.35,6700.0,64.1375,64.1375,64.0906,64.1199,6700.0
2011-02-03 13:40:00,109.35,109.41,109.34,109.37,6200.0,64.1199,64.1551,64.1141,64.1316,6200.0
2011-02-03 13:45:00,109.39,109.39,109.28,109.34,4900.0,64.1434,64.1434,64.0789,64.1141,4900.0
2011-02-03 13:50:00,109.35,109.37,109.29,109.3,3600.0,64.1199,64.1316,64.0847,64.0906,3600.0
2011-02-03 13:55:00,109.32,109.39,109.28,109.39,13000.0,64.1023,64.1434,64.0789,64.1434,13000.0
2011-02-03 14:00:00,109.35,109.37,109.32,109.34,4900.0,64.1199,64.1316,64.1023,64.1141,4900.0
2011-02-03 14:05:00,109.35,109.4,109.26,109.37,15700.0,64.1199,64.1492,64.0671,64.1316,15700.0
2011-02-03 14:10:00,109.37,109.37,109.32,109.34,3300.0,64.1316,64.1316,64.1023,64.1141,3300.0
2011-02-03 14:15:00,109.35,109.42,109.35,109.38,16200.0,64.1199,64.161,64.1199,64.1375,16200.0
2011-02-03 14:20:00,109.4,109.43,109.29,109.3,9400.0,64.1492,64.1668,64.0847,64.0906,9400.0
2011-02-03 14:25:00,109.3,109.31,109.23,109.23,7900.0,64.0906,64.0965,64.0496,64.0496,7900.0
2011-02-03 14:30:00,109.24,109.3,109.21,109.25,14600.0,64.0554,64.0906,64.0378,64.0613,14600.0
2011-02-03 14:35:00,109.26,109.26,109.21,109.24,4800.0,64.0671,64.0671,64.0378,64.0554,4800.0
2011-02-03 14:40:00,109.24,109.25,109.21,109.22,4100.0,64.0554,64.0613,64.0378,64.0437,4100.0
2011-02-03 14:45:00,109.23,109.36,109.23,109.35,8100.0,64.0496,64.1258,64.0496,64.1199,8100.0
2011-02-03 14:50:00,109.35,109.45,109.32,109.4,9300.0,64.1199,64.1786,64.1023,64.1492,9300.0
2011-02-03 14:55:00,109.4,109.54,109.37,109.5,8600.0,64.1492,64.2313,64.1316,64.2079,8600.0
2011-02-03 15:00:00,109.52,109.68,109.51,109.66,11200.0,64.2196,64.3134,64.2137,64.3017,11200.0
2011-02-03 15:05:00,109.67,109.73,109.62,109.68,4500.0,64.3076,64.3427,64.2782,64.3134,4500.0
2011-02-03 15:10:00,109.65,109.8,109.65,109.76,14500.0,64.2958,64.3838,64.2958,64.3603,14500.0
2011-02-03 15:15:00,109.79,109.87,109.76,109.79,7000.0,64.3779,64.4248,64.3603,64.3779,7000.0
2011-02-03 15:20:00,109.81,109.89,109.74,109.74,6000.0,64.3897,64.4366,64.3486,64.3486,6000.0
2011-02-03 15:25:00,109.77,109.8,109.74,109.78,5400.0,64.3662,64.3838,64.3486,64.3721,5400.0
2011-02-03 15:30:00,109.79,109.82,109.73,109.78,6500.0,64.3779,64.3955,64.3427,64.3721,6500.0
2011-02-03 15:35:00,109.78,109.93,109.73,109.89,12600.0,64.3721,64.46,64.3427,64.4366,12600.0
2011-02-03 15:40:00,109.89,109.9,109.85,109.9,7900.0,64.4366,64.4424,64.4131,64.4424,7900.0
2011-02-03 15:45:00,109.89,109.99,109.78,109.9,22800.0,64.4366,64.4952,64.3721,64.4424,22800.0
2011-02-03 15:50:00,109.88,110.0,109.81,109.99,36600.0,64.4307,64.5011,64.3897,64.4952,36600.0
2011-02-03 15:55:00,109.96,110.01,109.78,109.81,41300.0,64.4776,64.5069,64.3721,64.3897,41300.0
2011-02-04 09:30:00,110.04,110.04,109.48,109.48,9800.0,64.5245,64.5245,64.1961,64.1961,9800.0
2011-02-04 09:35:00,109.61,109.61,109.16,109.24,6600.0,64.2724,64.2724,64.0085,64.0554,6600.0
2011-02-04 09:40:00,109.23,109.32,109.01,109.1,5400.0,64.0496,64.1023,63.9206,63.9733,5400.0
2011-02-04 09:45:00,109.1,109.25,109.03,109.19,2600.0,63.9733,64.0613,63.9323,64.0261,2600.0
2011-02-04 09:50:00,109.21,109.37,109.21,109.25,3700.0,64.0378,64.1316,64.0378,64.0613,3700.0
2011-02-04 09:55:00,109.26,109.33,109.25,109.25,2700.0,64.0671,64.1082,64.0613,64.0613,2700.0
2011-02-04 10:00:00,109.25,109.27,109.04,109.08,35900.0,64.0613,64.073,63.9381,63.9616,35900.0
2011-02-04 10:05:00,109.03,109.06,108.97,109.05,12900.0,63.9323,63.9499,63.8971,63.944,12900.0
2011-02-04 10:10:00,109.07,109.07,108.86,108.95,14900.0,63.9557,63.9557,63.8326,63.8854,14900.0
2011-02-04 10:15:00,108.89,109.12,108.89,109.01,23800.0,63.8502,63.9851,63.8502,63.9206,23800.0
2011-02-04 10:20:00,109.01,109.09,108.99,109.03,10400.0,63.9206,63.9675,63.9088,63.9323,10400.0
2011-02-04 10:25:00,109.03,109.07,108.96,108.97,8600.0,63.9323,63.9557,63.8912,63.8971,8600.0
2011-02-04 10:30:00,109.0,109.06,108.97,109.04,9500.0,63.9147,63.9499,63.8971,63.9381,9500.0
2011-02-04 10:35:00,109.04,109.12,109.0,109.02,25300.0,63.9381,63.9851,63.9147,63.9264,25300.0
2011-02-04 10:40:00,108.98,109.03,108.84,108.93,13400.0,63.903,63.9323,63.8209,63.8736,13400.0
2011-02-04 10:45:00,108.93,109.0,108.84,108.95,12200.0,63.8736,63.9147,63.8209,63.8854,12200.0
2011-02-04 10:50:00,108.95,108.96,108.75,108.8,15000.0,63.8854,63.8912,63.7681,63.7974,15000.0
2011-02-04 10:55:00,108.8,108.92,108.78,108.85,21300.0,63.7974,63.8678,63.7857,63.8267,21300.0
2011-02-04 11:00:00,108.85,109.0,108.8,108.82,13900.0,63.8267,63.9147,63.7974,63.8091,13900.0
2011-02-04 11:05:00,108.85,108.98,108.78,108.98,16700.0,63.8267,63.903,63.7857,63.903,16700.0
2011-02-04 11:10:00,108.99,109.02,108.88,108.94,17100.0,63.9088,63.9264,63.8443,63.8795,17100.0
2011-02-04 11:15:00,108.9,108.93,108.84,108.91,14500.0,63.8561,63.8736,63.8209,63.8619,14500.0
2011-02-04 11:20:00,108.97,108.97,108.71,108.77,7300.0,63.8971,63.8971,63.7446,63.7798,7300.0
2011-02-04 11:25:00,108.74,109.04,108.71,109.0,13100.0,63.7622,63.9381,63.7446,63.9147,13100.0
2011-02-04 11:30:00,109.0,109.05,108.94,109.02,6500.0,63.9147,63.944,63.8795,63.9264,6500.0
2011-02-04 11:35:00,109.02,109.04,108.91,109.0,8800.0,63.9264,63.9381,63.8619,63.9147,8800.0
2011-02-04 11:40:00,108.93,109.03,108.87,108.94,8300.0,63.8736,63.9323,63.8385,63.8795,8300.0
2011-02-04 11:45:00,108.93,109.01,108.9,108.94,17100.0,63.8736,63.9206,63.8561,63.8795,17100.0
2011-02-04 11:50:00,108.93,108.98,108.87,108.94,8600.0,63.8736,63.903,63.8385,63.8795,8600.0
2011-02-04 11:55:00,108.94,108.96,108.89,108.96,6100.0,63.8795,63.8912,63.8502,63.8912,6100.0
2011-02-04 12:00:00,108.95,109.04,108.95,109.02,19500.0,63.8854,63.9381,63.8854,63.9264,19500.0
2011-02-04 12:05:00,109.02,109.07,109.0,109.0,5200.0,63.9264,63.9557,63.9147,63.9147,5200.0
2011-02-04 12:10:00,109.03,109.03,108.92,108.98,1800.0,63.9323,63.9323,63.8678,63.903,1800.0
2011-02-04 12:15:00,108.93,108.97,108.86,108.89,9200.0,63.8736,63.8971,63.8326,63.8502,9200.0
2011-02-04 12:20:00,108.91,108.94,108.8,108.92,7700.0,63.8619,63.8795,63.7974,63.8678,7700.0
2011-02-04 12:25:00,108.92,109.0,108.85,108.89,6500.0,63.8678,63.9147,63.8267,63.8502,6500.0
2011-02-04 12:30:00,108.92,109.01,108.9,108.94,4000.0,63.8678,63.9206,63.8561,63.8795,4000.0
2011-02-04 12:35:00,108.94,108.97,108.89,108.93,3300.0,63.8795,63.8971,63.8502,63.8736,3300.0
2011-02-04 12:40:00,108.94,108.96,108.89,108.92,3000.0,63.8795,63.8912,63.8502,63.8678,3000.0
2011-02-04 12:45:00,108.91,109.0,108.87,109.0,3700.0,63.8619,63.9147,63.8385,63.9147,3700.0
2011-02-04 12:50:00,108.97,109.01,108.95,109.0,2000.0,63.8971,63.9206,63.8854,63.9147,2000.0
2011-02-04 12:55:00,109.01,109.01,108.97,108.97,1600.0,63.9206,63.9206,63.8971,63.8971,1600.0
2011-02-04 13:00:00,109.01,109.01,108.95,109.0,3300.0,63.9206,63.9206,63.8854,63.9147,3300.0
2011-02-04 13:05:00,109.0,109.02,108.93,109.01,6500.0,63.9147,63.9264,63.8736,63.9206,6500.0
2011-02-04 13:10:00,109.0,109.0,108.95,108.96,7200.0,63.9147,63.9147,63.8854,63.8912,7200.0
2011-02-04 13:15:00,108.97,109.02,108.95,108.98,9700.0,63.8971,63.9264,63.8854,63.903,9700.0
2011-02-04 13:20:00,108.99,109.1,108.95,108.99,12700.0,63.9088,63.9733,63.8854,63.9088,12700.0
2011-02-04 13:25:00,108.97,109.01,108.95,108.98,4900.0,63.8971,63.9206,63.8854,63.903,4900.0
2011-02-04 13:30:00,108.97,109.0,108.94,108.99,2300.0,63.8971,63.9147,63.8795,63.9088,2300.0
2011-02-04 13:35:00,108.97,109.0,108.96,109.0,2500.0,63.8971,63.9147,63.8912,63.9147,2500.0
2011-02-04 13:40:00,108.96,109.04,108.96,109.01,10100.0,63.8912,63.9381,63.8912,63.9206,10100.0
2011-02-04 13:45:00,109.01,109.08,109.01,109.02,5500.0,63.9206,63.9616,63.9206,63.9264,5500.0
2011-02-04 13:50:00,109.03,109.13,109.0,109.05,7700.0,63.9323,63.9909,63.9147,63.944,7700.0
2011-02-04 13:55:00,109.04,109.23,109.04,109.23,4000.0,63.9381,64.0496,63.9381,64.0496,4000.0
2011-02-04 14:00:00,109.23,109.27,109.08,109.2,22800.0,64.0496,64.073,63.9616,64.032,22800.0
2011-02-04 14:05:00,109.2,109.21,109.04,109.04,4600.0,64.032,64.0378,63.9381,63.9381,4600.0
2011-02-04 14:10:00,109.08,109.18,109.06,109.18,1900.0,63.9616,64.0202,63.9499,64.0202,1900.0
2011-02-04 14:15:00,109.18,109.31,109.18,109.25,5000.0,64.0202,64.0965,64.0202,64.0613,5000.0
2011-02-04 14:20:00,109.26,109.3,109.15,109.17,7500.0,64.0671,64.0906,64.0026,64.0144,7500.0
2011-02-04 14:25:00,109.2,109.4,109.18,109.34,9400.0,64.032,64.1492,64.0202,64.1141,9400.0
2011-02-04 14:30:00,109.37,109.4,109.35,109.4,2400.0,64.1316,64.1492,64.1199,64.1492,2400.0
2011-02-04 14:35:00,109.44,109.54,109.36,109.36,8100.0,64.1727,64.2313,64.1258,64.1258,8100.0
2011-02-04 14:40:00,109.35,109.38,109.26,109.37,6200.0,64.1199,64.1375,64.0671,64.1316,6200.0
2011-02-04 14:45:00,109.4,109.54,109.4,109.48,5000.0,64.1492,64.2313,64.1492,64.1961,5000.0
2011-02-04 14:50:00,109.46,109.63,109.46,109.6,9600.0,64.1844,64.2841,64.1844,64.2665,9600.0
2011-02-04 14:55:00,109.61,109.67,109.56,109.65,6500.0,64.2724,64.3076,64.2431,64.2958,6500.0
2011-02-04 15:00:00,109.67,109.72,109.54,109.58,8700.0,64.3076,64.3369,64.2313,64.2548,8700.0
2011-02-04 15:05:00,109.53,109.58,109.53,109.58,2300.0,64.2255,64.2548,64.2255,64.2548,2300.0
2011-02-04 15:10:00,109.6,109.7,109.56,109.67,4000.0,64.2665,64.3252,64.2431,64.3076,4000.0
2011-02-04 15:15:00,109.64,109.7,109.63,109.7,3200.0,64.29,64.3252,64.2841,64.3252,3200.0
2011-02-04 15:20:00,109.67,109.71,109.55,109.58,4100.0,64.3076,64.331,64.2372,64.2548,4100.0
2011-02-04 15:25:00,109.55,109.58,109.43,109.48,5300.0,64.2372,64.2548,64.1668,64.1961,5300.0
2011-02-04 15:30:00,109.48,109.59,109.46,109.5,13400.0,64.1961,64.2606,64.1844,64.2079,13400.0
2011-02-04 15:35:00,109.48,109.48,109.31,109.36,11600.0,64.1961,64.1961,64.0965,64.1258,11600.0
2011-02-04 15:40:00,109.34,109.34,109.18,109.2,21500.0,64.1141,64.1141,64.0202,64.032,21500.0
2011-02-04 15:45:00,109.19,109.24,109.0,109.2,28000.0,64.0261,64.0554,63.9147,64.032,28000.0
2011-02-04 15:50:00,109.22,109.44,109.19,109.4,30200.0,64.0437,64.1727,64.0261,64.1492,30200.0
2011-02-04 15:55:00,109.41,109.43,109.09,109.12,69200.0,64.1551,64.1668,63.9675,63.9851,69200.0
2011-02-07 09:30:00,109.59,109.59,109.23,109.25,5900.0,64.2606,64.2606,64.0496,64.0613,5900.0
2011-02-07 09:35:00,109.26,109.29,109.09,109.24,2900.0,64.0671,64.0847,63.9675,64.0554,2900.0
2011-02-07 09:40:00,109.38,109.38,109.19,109.36,2600.0,64.1375,64.1375,64.0261,64.1258,2600.0
2011-02-07 09:45:00,109.37,109.65,109.37,109.54,5100.0,64.1316,64.2958,64.1316,64.2313,5100.0
2011-02-07 09:50:00,109.63,109.71,109.49,109.64,2100.0,64.2841,64.331,64.202,64.29,2100.0
2011-02-07 09:55:00,109.59,109.78,109.55,109.72,8800.0,64.2606,64.3721,64.2372,64.3369,8800.0
2011-02-07 10:00:00,109.72,110.06,109.72,110.06,3700.0,64.3369,64.5362,64.3369,64.5362,3700.0
2011-02-07 10:05:00,110.06,110.18,109.98,110.17,7300.0,64.5362,64.6066,64.4893,64.6007,7300.0
2011-02-07 10:10:00,110.21,110.33,109.53,110.28,14400.0,64.6242,64.6946,64.2255,64.6652,14400.0
2011-02-07 10:15:00,110.27,110.35,110.19,110.33,6700.0,64.6594,64.7063,64.6125,64.6946,6700.0
2011-02-07 10:20:00,110.38,110.66,110.38,110.62,8300.0,64.7239,64.8881,64.7239,64.8646,8300.0
2011-02-07 10:25:00,110.62,110.67,110.48,110.54,8800.0,64.8646,64.8939,64.7825,64.8177,8800.0
2011-02-07 10:30:00,110.59,110.74,110.59,110.74,3500.0,64.847,64.935,64.847,64.935,3500.0
2011-02-07 10:35:00,110.73,110.81,110.62,110.81,4100.0,64.9291,64.976,64.8646,64.976,4100.0
2011-02-07 10:40:00,110.87,110.9,110.73,110.77,4300.0,65.0112,65.0288,64.9291,64.9526,4300.0
2011-02-07 10:45:00,110.77,110.77,110.59,110.67,4500.0,64.9526,64.9526,64.847,64.8939,4500.0
2011-02-07 10:50:00,110.67,110.82,110.66,110.67,3400.0,64.8939,64.9819,64.8881,64.8939,3400.0
2011-02-07 10:55:00,110.66,110.66,110.32,110.45,6000.0,64.8881,64.8881,64.6887,64.7649,6000.0
2011-02-07 11:00:00,110.48,110.52,110.32,110.37,4500.0,64.7825,64.806,64.6887,64.718,4500.0
2011-02-07 11:05:00,110.35,110.35,110.07,110.14,5100.0,64.7063,64.7063,64.5421,64.5832,5100.0
2011-02-07 11:10:00,110.08,110.22,110.05,110.16,5600.0,64.548,64.6301,64.5304,64.5949,5600.0
2011-02-07 11:15:00,110.15,110.25,110.15,110.2,8800.0,64.589,64.6477,64.589,64.6183,8800.0
2011-02-07 11:20:00,110.17,110.17,110.1,110.13,1900.0,64.6007,64.6007,64.5597,64.5773,1900.0
2011-02-07 11:25:00,110.14,110.17,110.08,110.17,7200.0,64.5832,64.6007,64.548,64.6007,7200.0
2011-02-07 11:30:00,110.17,110.21,110.07,110.09,6200.0,64.6007,64.6242,64.5421,64.5538,6200.0
2011-02-07 11:35:00,110.09,110.2,110.09,110.17,3500.0,64.5538,64.6183,64.5538,64.6007,3500.0
2011-02-07 11:40:00,110.18,110.28,110.1,110.11,4900.0,64.6066,64.6652,64.5597,64.5656,4900.0
2011-02-07 11:45:00,110.2,110.2,110.11,110.14,1300.0,64.6183,64.6183,64.5656,64.5832,1300.0
2011-02-07 11:50:00,110.15,110.15,110.01,110.05,1100.0,64.589,64.589,64.5069,64.5304,1100.0
2011-02-07 11:55:00,110.07,110.11,109.98,109.98,3000.0,64.5421,64.5656,64.4893,64.4893,3000.0
2011-02-07 12:00:00,110.0,110.04,109.91,110.04,2700.0,64.5011,64.5245,64.4483,64.5245,2700.0
2011-02-07 12:05:00,110.04,110.04,109.99,110.0,1400.0,64.5245,64.5245,64.4952,64.5011,1400.0
2011-02-07 12:10:00,110.0,110.0,109.9,109.93,3700.0,64.5011,64.5011,64.4424,64.46,3700.0
2011-02-07 12:15:00,109.93,110.08,109.93,110.08,2300.0,64.46,64.548,64.46,64.548,2300.0
2011-02-07 12:20:00,110.1,110.1,110.01,110.06,1100.0,64.5597,64.5597,64.5069,64.5362,1100.0
2011-02-07 12:25:00,110.01,110.05,110.0,110.05,800.0,64.5069,64.5304,64.5011,64.5304,800.0
2011-02-07 12:30:00,110.05,110.1,110.0,110.1,1900.0,64.5304,64.5597,64.5011,64.5597,1900.0
2011-02-07 12:35:00,110.15,110.15,110.06,110.11,2400.0,64.589,64.589,64.5362,64.5656,2400.0
2011-02-07 12:40:00,110.14,110.14,110.07,110.1,1800.0,64.5832,64.5832,64.5421,64.5597,1800.0
2011-02-07 12:45:00,110.1,110.18,110.1,110.16,4000.0,64.5597,64.6066,64.5597,64.5949,4000.0
2011-02-07 12:50:00,110.16,110.25,110.16,110.2,3300.0,64.5949,64.6477,64.5949,64.6183,3300.0
2011-02-07 12:55:00,110.22,110.24,110.2,110.2,1400.0,64.6301,64.6418,64.6183,64.6183,1400.0
2011-02-07 13:00:00,110.2,110.23,110.15,110.23,3400.0,64.6183,64.6359,64.589,64.6359,3400.0
2011-02-07 13:05:00,110.23,110.23,110.17,110.21,2900.0,64.6359,64.6359,64.6007,64.6242,2900.0
2011-02-07 13:10:00,110.21,110.35,110.21,110.35,2700.0,64.6242,64.7063,64.6242,64.7063,2700.0
2011-02-07 13:15:00,110.36,110.37,110.21,110.21,3600.0,64.7122,64.718,64.6242,64.6242,3600.0
2011-02-07 13:20:00,110.25,110.25,110.17,110.21,3300.0,64.6477,64.6477,64.6007,64.6242,3300.0
2011-02-07 13:25:00,110.18,110.35,110.17,110.3,3000.0,64.6066,64.7063,64.6007,64.677,3000.0
2011-02-07 13:30:00,110.26,110.3,110.15,110.16,4900.0,64.6535,64.677,64.589,64.5949,4900.0
2011-02-07 13:35:00,110.15,110.15,110.03,110.03,1900.0,64.589,64.589,64.5187,64.5187,1900.0
2011-02-07 13:40:00,110.09,110.21,110.03,110.16,2400.0,64.5538,64.6242,64.5187,64.5949,2400.0
2011-02-07 13:45:00,110.24,110.24,110.1,110.1,1300.0,64.6418,64.6418,64.5597,64.5597,1300.0
2011-02-07 13:50:00,110.11,110.15,110.1,110.13,2500.0,64.5656,64.589,64.5597,64.5773,2500.0
2011-02-07 13:55:00,110.18,110.25,110.12,110.25,5800.0,64.6066,64.6477,64.5714,64.6477,5800.0
2011-02-07 14:00:00,110.22,110.25,110.2,110.21,6800.0,64.6301,64.6477,64.6183,64.6242,6800.0
2011-02-07 14:05:00,110.21,110.23,110.13,110.23,3400.0,64.6242,64.6359,64.5773,64.6359,3400.0
2011-02-07 14:10:00,110.17,110.23,110.13,110.17,3700.0,64.6007,64.6359,64.5773,64.6007,3700.0
2011-02-07 14:15:00,110.17,110.21,110.15,110.18,2100.0,64.6007,64.6242,64.589,64.6066,2100.0
2011-02-07 14:20:00,110.17,110.19,110.13,110.15,1400.0,64.6007,64.6125,64.5773,64.589,1400.0
2011-02-07 14:25:00,110.15,110.15,110.1,110.1,5800.0,64.589,64.589,64.5597,64.5597,5800.0
2011-02-07 14:30:00,110.1,110.25,110.1,110.21,5600.0,64.5597,64.6477,64.5597,64.6242,5600.0
2011-02-07 14:35:00,110.24,110.25,110.18,110.21,2700.0,64.6418,64.6477,64.6066,64.6242,2700.0
2011-02-07 14:40:00,110.21,110.25,110.19,110.24,3100.0,64.6242,64.6477,64.6125,64.6418,3100.0
2011-02-07 14:45:00,110.25,110.25,110.1,110.1,5000.0,64.6477,64.6477,64.5597,64.5597,5000.0
2011-02-07 14:50:00,110.08,110.2,110.08,110.17,5600.0,64.548,64.6183,64.548,64.6007,5600.0
2011-02-07 14:55:00,110.14,110.14,110.0,110.05,9300.0,64.5832,64.5832,64.5011,64.5304,9300.0
2011-02-07 15:00:00,110.03,110.1,110.03,110.08,2300.0,64.5187,64.5597,64.5187,64.548,2300.0
2011-02-07 15:05:00,110.05,110.13,110.03,110.07,2200.0,64.5304,64.5773,64.5187,64.5421,2200.0
2011-02-07 15:10:00,110.05,110.05,109.99,110.02,2900.0,64.5304,64.5304,64.4952,64.5128,2900.0
2011-02-07 15:15:00,110.0,110.0,109.87,109.9,3100.0,64.5011,64.5011,64.4248,64.4424,3100.0
2011-02-07 15:20:00,109.9,109.91,109.83,109.91,3300.0,64.4424,64.4483,64.4014,64.4483,3300.0
2011-02-07 15:25:00,109.97,110.08,109.93,110.03,6900.0,64.4835,64.548,64.46,64.5187,6900.0
2011-02-07 15:30:00,110.05,110.16,110.01,110.16,8500.0,64.5304,64.5949,64.5069,64.5949,8500.0
2011-02-07 15:35:00,110.16,110.23,110.08,110.2,7600.0,64.5949,64.6359,64.548,64.6183,7600.0
2011-02-07 15:40:00,110.16,110.26,110.13,110.26,6400.0,64.5949,64.6535,64.5773,64.6535,6400.0
2011-02-07 15:45:00,110.29,110.39,110.21,110.28,18200.0,64.6711,64.7297,64.6242,64.6652,18200.0
2011-02-07 15:50:00,110.26,110.28,110.05,110.08,9900.0,64.6535,64.6652,64.5304,64.548,9900.0
2011-02-07 15:55:00,110.11,110.32,110.08,110.24,47900.0,64.5656,64.6887,64.548,64.6418,47900.0
2011-02-08 09:30:00,110.35,110.5,110.0,110.18,8200.0,64.7063,64.7942,64.5011,64.6066,8200.0
2011-02-08 09:35:00,110.26,110.73,110.22,110.73,3600.0,64.6535,64.9291,64.6301,64.9291,3600.0
2011-02-08 09:40:00,110.64,110.64,110.42,110.46,2600.0,64.8763,64.8763,64.7473,64.7708,2600.0
2011-02-08 09:45:00,110.42,110.42,110.29,110.32,1500.0,64.7473,64.7473,64.6711,64.6887,1500.0
2011-02-08 09:50:00,110.36,110.42,110.31,110.39,5700.0,64.7122,64.7473,64.6828,64.7297,5700.0
2011-02-08 09:55:00,110.42,110.49,110.39,110.41,2400.0,64.7473,64.7884,64.7297,64.7415,2400.0
2011-02-08 10:00:00,110.44,110.66,110.43,110.62,4700.0,64.7591,64.8881,64.7532,64.8646,4700.0
2011-02-08 10:05:00,110.68,110.76,110.66,110.66,2300.0,64.8998,64.9467,64.8881,64.8881,2300.0
2011-02-08 10:10:00,110.65,110.69,110.63,110.65,2000.0,64.8822,64.9057,64.8705,64.8822,2000.0
2011-02-08 10:15:00,110.66,110.7,110.55,110.59,5400.0,64.8881,64.9115,64.8236,64.847,5400.0
2011-02-08 10:20:00,110.59,110.77,110.59,110.77,6800.0,64.847,64.9526,64.847,64.9526,6800.0
2011-02-08 10:25:00,110.74,110.89,110.74,110.79,4700.0,64.935,65.0229,64.935,64.9643,4700.0
2011-02-08 10:30:00,110.8,110.85,110.77,110.84,2900.0,64.9702,64.9995,64.9526,64.9936,2900.0
2011-02-08 10:35:00,110.83,110.88,110.71,110.71,6600.0,64.9878,65.0171,64.9174,64.9174,6600.0
2011-02-08 10:40:00,110.69,110.71,110.58,110.67,3900.0,64.9057,64.9174,64.8412,64.8939,3900.0
2011-02-08 10:45:00,110.66,110.8,110.63,110.79,3500.0,64.8881,64.9702,64.8705,64.9643,3500.0
2011-02-08 10:50:00,110.83,110.83,110.63,110.65,4300.0,64.9878,64.9878,64.8705,64.8822,4300.0
2011-02-08 10:55:00,110.68,110.87,110.67,110.83,2300.0,64.8998,65.0112,64.8939,64.9878,2300.0
2011-02-08 11:00:00,110.85,110.87,110.72,110.73,2400.0,64.9995,65.0112,64.9233,64.9291,2400.0
2011-02-08 11:05:00,110.73,110.75,110.7,110.74,1900.0,64.9291,64.9408,64.9115,64.935,1900.0
2011-02-08 11:10:00,110.76,110.85,110.75,110.75,8100.0,64.9467,64.9995,64.9408,64.9408,8100.0
2011-02-08 11:15:00,110.76,110.84,110.75,110.84,4700.0,64.9467,64.9936,64.9408,64.9936,4700.0
2011-02-08 11:20:00,110.86,110.98,110.77,110.97,7600.0,65.0053,65.0757,64.9526,65.0698,7600.0
2011-02-08 11:25:00,110.96,111.03,110.95,111.01,4400.0,65.064,65.105,65.0581,65.0933,4400.0
2011-02-08 11:30:00,111.02,111.07,110.98,111.07,5800.0,65.0992,65.1285,65.0757,65.1285,5800.0
2011-02-08 11:35:00,111.09,111.09,110.91,110.94,4300.0,65.1402,65.1402,65.0347,65.0523,4300.0
2011-02-08 11:40:00,110.95,111.0,110.82,110.91,10200.0,65.0581,65.0874,64.9819,65.0347,10200.0
2011-02-08 11:45:00,110.93,111.01,110.92,111.01,3700.0,65.0464,65.0933,65.0405,65.0933,3700.0
2011-02-08 11:50:00,111.03,111.03,110.94,110.99,2600.0,65.105,65.105,65.0523,65.0816,2600.0
2011-02-08 11:55:00,111.0,111.0,110.86,110.94,2700.0,65.0874,65.0874,65.0053,65.0523,2700.0
2011-02-08 12:00:00,110.97,110.97,110.87,110.87,1500.0,65.0698,65.0698,65.0112,65.0112,1500.0
2011-02-08 12:05:00,110.87,110.91,110.84,110.88,4300.0,65.0112,65.0347,64.9936,65.0171,4300.0
2011-02-08 12:10:00,110.88,110.88,110.85,110.85,1500.0,65.0171,65.0171,64.9995,64.9995,1500.0
2011-02-08 12:15:00,110.82,110.99,110.82,110.98,2200.0,64.9819,65.0816,64.9819,65.0757,2200.0
2011-02-08 12:20:00,110.99,110.99,110.94,110.98,1700.0,65.0816,65.0816,65.0523,65.0757,1700.0
2011-02-08 12:25:00,110.96,110.98,110.93,110.95,1800.0,65.064,65.0757,65.0464,65.0581,1800.0
2011-02-08 12:30:00,110.97,111.0,110.92,110.94,6000.0,65.0698,65.0874,65.0405,65.0523,6000.0
2011-02-08 12:35:00,110.96,111.0,110.94,110.95,1900.0,65.064,65.0874,65.0523,65.0581,1900.0
2011-02-08 12:40:00,110.95,110.97,110.94,110.96,1200.0,65.0581,65.0698,65.0523,65.064,1200.0
2011-02-08 12:45:00,110.91,110.91,110.83,110.83,1100.0,65.0347,65.0347,64.9878,64.9878,1100.0
2011-02-08 12:50:00,110.85,110.86,110.84,110.84,900.0,64.9995,65.0053,64.9936,64.9936,900.0
2011-02-08 12:55:00,110.83,110.89,110.78,110.84,3400.0,64.9878,65.0229,64.9584,64.9936,3400.0
2011-02-08 13:00:00,110.84,110.87,110.8,110.8,800.0,64.9936,65.0112,64.9702,64.9702,800.0
2011-02-08 13:05:00,110.79,110.79,110.7,110.7,1900.0,64.9643,64.9643,64.9115,64.9115,1900.0
2011-02-08 13:10:00,110.73,110.82,110.62,110.62,6400.0,64.9291,64.9819,64.8646,64.8646,6400.0
2011-02-08 13:15:00,110.63,110.68,110.6,110.66,2800.0,64.8705,64.8998,64.8529,64.8881,2800.0
2011-02-08 13:20:00,110.64,110.64,110.52,110.57,7900.0,64.8763,64.8763,64.806,64.8353,7900.0
2011-02-08 13:25:00,110.57,110.58,110.43,110.47,8400.0,64.8353,64.8412,64.7532,64.7767,8400.0
2011-02-08 13:30:00,110.47,110.49,110.45,110.45,2500.0,64.7767,64.7884,64.7649,64.7649,2500.0
2011-02-08 13:35:00,110.46,110.46,110.33,110.4,7900.0,64.7708,64.7708,64.6946,64.7356,7900.0
2011-02-08 13:40:00,110.4,110.44,110.38,110.43,2600.0,64.7356,64.7591,64.7239,64.7532,2600.0
2011-02-08 13:45:00,110.44,110.46,110.38,110.44,4800.0,64.7591,64.7708,64.7239,64.7591,4800.0
2011-02-08 13:50:00,110.44,110.5,110.44,110.5,1800.0,64.7591,64.7942,64.7591,64.7942,1800.0
2011-02-08 13:55:00,110.51,110.53,110.47,110.53,4100.0,64.8001,64.8118,64.7767,64.8118,4100.0
2011-02-08 14:00:00,110.53,110.53,110.47,110.47,2200.0,64.8118,64.8118,64.7767,64.7767,2200.0
2011-02-08 14:05:00,110.52,110.53,110.49,110.51,2100.0,64.806,64.8118,64.7884,64.8001,2100.0
2011-02-08 14:10:00,110.49,110.52,110.47,110.5,1600.0,64.7884,64.806,64.7767,64.7942,1600.0
2011-02-08 14:15:00,110.5,110.55,110.5,110.5,8100.0,64.7942,64.8236,64.7942,64.7942,8100.0
2011-02-08 14:20:00,110.52,110.56,110.5,110.56,5900.0,64.806,64.8294,64.7942,64.8294,5900.0
2011-02-08 14:25:00,110.52,110.54,110.44,110.49,2600.0,64.806,64.8177,64.7591,64.7884,2600.0
2011-02-08 14:30:00,110.47,110.52,110.43,110.45,4200.0,64.7767,64.806,64.7532,64.7649,4200.0
2011-02-08 14:35:00,110.43,110.48,110.4,110.48,8400.0,64.7532,64.7825,64.7356,64.7825,8400.0
2011-02-08 14:40:00,110.47,110.5,110.39,110.43,6900.0,64.7767,64.7942,64.7297,64.7532,6900.0
2011-02-08 14:45:00,110.43,110.43,110.39,110.39,6200.0,64.7532,64.7532,64.7297,64.7297,6200.0
2011-02-08 14:50:00,110.39,110.4,110.35,110.39,4000.0,64.7297,64.7356,64.7063,64.7297,4000.0
2011-02-08 14:55:00,110.39,110.39,110.3,110.3,1700.0,64.7297,64.7297,64.677,64.677,1700.0
2011-02-08 15:00:00,110.31,110.33,110.26,110.28,7000.0,64.6828,64.6946,64.6535,64.6652,7000.0
2011-02-08 15:05:00,110.29,110.35,110.25,110.34,6300.0,64.6711,64.7063,64.6477,64.7004,6300.0
2011-02-08 15:10:00,110.34,110.38,110.28,110.28,6900.0,64.7004,64.7239,64.6652,64.6652,6900.0
2011-02-08 15:15:00,110.3,110.32,110.18,110.2,7600.0,64.677,64.6887,64.6066,64.6183,7600.0
2011-02-08 15:20:00,110.22,110.28,110.14,110.27,7600.0,64.6301,64.6652,64.5832,64.6594,7600.0
2011-02-08 15:25:00,110.29,110.29,110.11,110.11,7500.0,64.6711,64.6711,64.5656,64.5656,7500.0
2011-02-08 15:30:00,110.11,110.2,110.08,110.14,18300.0,64.5656,64.6183,64.548,64.5832,18300.0
2011-02-08 15:35:00,110.17,110.19,110.09,110.1,6400.0,64.6007,64.6125,64.5538,64.5597,6400.0
2011-02-08 15:40:00,110.13,110.22,110.13,110.14,7700.0,64.5773,64.6301,64.5773,64.5832,7700.0
2011-02-08 15:45:00,110.16,110.31,110.15,110.23,28800.0,64.5949,64.6828,64.589,64.6359,28800.0
2011-02-08 15:50:00,110.25,110.3,110.2,110.22,23100.0,64.6477,64.677,64.6183,64.6301,23100.0
2011-02-08 15:55:00,110.2,110.28,110.13,110.2,65900.0,64.6183,64.6652,64.5773,64.6183,65900.0
2011-02-09 09:30:00,109.92,110.16,109.77,110.07,10100.0,64.4542,64.5949,64.3662,64.5421,10100.0
2011-02-09 09:35:00,110.02,110.1,109.86,109.86,5500.0,64.5128,64.5597,64.419,64.419,5500.0
2011-02-09 09:40:00,109.91,110.02,109.86,109.93,3500.0,64.4483,64.5128,64.419,64.46,3500.0
2011-02-09 09:45:00,109.93,110.05,109.92,110.02,4800.0,64.46,64.5304,64.4542,64.5128,4800.0
2011-02-09 09:50:00,110.02,110.02,109.8,109.92,3100.0,64.5128,64.5128,64.3838,64.4542,3100.0
2011-02-09 09:55:00,109.97,110.16,109.97,110.16,3700.0,64.4835,64.5949,64.4835,64.5949,3700.0
2011-02-09 10:00:00,110.21,110.38,110.16,110.35,6200.0,64.6242,64.7239,64.5949,64.7063,6200.0
2011-02-09 10:05:00,110.34,110.49,110.34,110.39,3700.0,64.7004,64.7884,64.7004,64.7297,3700.0
2011-02-09 10:10:00,110.37,110.37,110.28,110.34,3700.0,64.718,64.718,64.6652,64.7004,3700.0
2011-02-09 10:15:00,110.34,110.38,110.1,110.12,5000.0,64.7004,64.7239,64.5597,64.5714,5000.0
2011-02-09 10:20:00,110.16,110.23,110.08,110.08,2000.0,64.5949,64.6359,64.548,64.548,2000.0
2011-02-09 10:25:00,110.18,110.19,110.03,110.03,2800.0,64.6066,64.6125,64.5187,64.5187,2800.0
2011-02-09 10:30:00,110.04,110.17,110.04,110.12,4100.0,64.5245,64.6007,64.5245,64.5714,4100.0
2011-02-09 10:35:00,110.12,110.14,110.05,110.13,1600.0,64.5714,64.5832,64.5304,64.5773,1600.0
2011-02-09 10:40:00,110.21,110.3,110.21,110.25,2400.0,64.6242,64.677,64.6242,64.6477,2400.0
2011-02-09 10:45:00,110.19,110.28,110.19,110.26,2400.0,64.6125,64.6652,64.6125,64.6535,2400.0
2011-02-09 10:50:00,110.26,110.34,110.21,110.24,4900.0,64.6535,64.7004,64.6242,64.6418,4900.0
2011-02-09 10:55:00,110.25,110.35,110.22,110.25,2600.0,64.6477,64.7063,64.6301,64.6477,2600.0
2011-02-09 11:00:00,110.25,110.43,110.2,110.4,5400.0,64.6477,64.7532,64.6183,64.7356,5400.0
2011-02-09 11:05:00,110.37,110.51,110.37,110.51,7100.0,64.718,64.8001,64.718,64.8001,7100.0
2011-02-09 11:10:00,110.5,110.61,110.5,110.61,9100.0,64.7942,64.8588,64.7942,64.8588,9100.0
2011-02-09 11:15:00,110.6,110.64,110.5,110.54,8200.0,64.8529,64.8763,64.7942,64.8177,8200.0
2011-02-09 11:20:00,110.49,110.53,110.4,110.42,9500.0,64.7884,64.8118,64.7356,64.7473,9500.0
2011-02-09 11:25:00,110.42,110.42,110.27,110.33,2700.0,64.7473,64.7473,64.6594,64.6946,2700.0
2011-02-09 11:30:00,110.29,110.33,110.2,110.21,11000.0,64.6711,64.6946,64.6183,64.6242,11000.0
2011-02-09 11:35:00,110.24,110.24,110.05,110.16,3900.0,64.6418,64.6418,64.5304,64.5949,3900.0
2011-02-09 11:40:00,110.18,110.25,110.15,110.24,1900.0,64.6066,64.6477,64.589,64.6418,1900.0
2011-02-09 11:45:00,110.24,110.26,110.2,110.24,2400.0,64.6418,64.6535,64.6183,64.6418,2400.0
2011-02-09 11:50:00,110.25,110.26,110.23,110.23,1700.0,64.6477,64.6535,64.6359,64.6359,1700.0
2011-02-09 11:55:00,110.19,110.2,110.14,110.2,3500.0,64.6125,64.6183,64.5832,64.6183,3500.0
2011-02-09 12:00:00,110.15,110.2,110.15,110.18,4600.0,64.589,64.6183,64.589,64.6066,4600.0
2011-02-09 12:05:00,110.18,110.26,110.16,110.23,10100.0,64.6066,64.6535,64.5949,64.6359,10100.0
2011-02-09 12:10:00,110.2,110.25,110.19,110.22,3100.0,64.6183,64.6477,64.6125,64.6301,3100.0
2011-02-09 12:15:00,110.22,110.23,110.14,110.23,3000.0,64.6301,64.6359,64.5832,64.6359,3000.0
2011-02-09 12:20:00,110.13,110.17,110.11,110.15,2100.0,64.5773,64.6007,64.5656,64.589,2100.0
2011-02-09 12:25:00,110.15,110.21,110.14,110.21,4500.0,64.589,64.6242,64.5832,64.6242,4500.0
2011-02-09 12:30:00,110.27,110.35,110.27,110.32,6600.0,64.6594,64.7063,64.6594,64.6887,6600.0
2011-02-09 12:35:00,110.34,110.36,110.31,110.33,3900.0,64.7004,64.7122,64.6828,64.6946,3900.0
2011-02-09 12:40:00,110.35,110.35,110.22,110.22,2500.0,64.7063,64.7063,64.6301,64.6301,2500.0
2011-02-09 12:45:00,110.24,110.3,110.22,110.3,1300.0,64.6418,64.677,64.6301,64.677,1300.0
2011-02-09 12:50:00,110.31,110.36,110.3,110.34,2000.0,64.6828,64.7122,64.677,64.7004,2000.0
2011-02-09 12:55:00,110.38,110.4,110.33,110.34,2400.0,64.7239,64.7356,64.6946,64.7004,2400.0
2011-02-09 13:00:00,110.36,110.38,110.24,110.29,4700.0,64.7122,64.7239,64.6418,64.6711,4700.0
2011-02-09 13:05:00,110.27,110.42,110.27,110.4,3800.0,64.6594,64.7473,64.6594,64.7356,3800.0
2011-02-09 13:10:00,110.39,110.44,110.39,110.44,400.0,64.7297,64.7591,64.7297,64.7591,400.0
2011-02-09 13:15:00,110.44,110.46,110.42,110.46,1100.0,64.7591,64.7708,64.7473,64.7708,1100.0
2011-02-09 13:20:00,110.48,110.59,110.48,110.59,1300.0,64.7825,64.847,64.7825,64.847,1300.0
2011-02-09 13:25:00,110.6,110.67,110.57,110.67,2900.0,64.8529,64.8939,64.8353,64.8939,2900.0
2011-02-09 13:30:00,110.63,110.67,110.63,110.65,1800.0,64.8705,64.8939,64.8705,64.8822,1800.0
2011-02-09 13:35:00,110.67,110.73,110.66,110.72,2100.0,64.8939,64.9291,64.8881,64.9233,2100.0
2011-02-09 13:40:00,110.71,110.73,110.68,110.73,3100.0,64.9174,64.9291,64.8998,64.9291,3100.0
2011-02-09 13:45:00,110.74,110.75,110.7,110.7,1500.0,64.935,64.9408,64.9115,64.9115,1500.0
2011-02-09 13:50:00,110.67,110.72,110.63,110.72,2900.0,64.8939,64.9233,64.8705,64.9233,2900.0
2011-02-09 13:55:00,110.71,110.76,110.7,110.73,2000.0,64.9174,64.9467,64.9115,64.9291,2000.0
2011-02-09 14:00:00,110.68,110.68,110.51,110.53,5200.0,64.8998,64.8998,64.8001,64.8118,5200.0
2011-02-09 14:05:00,110.5,110.5,110.39,110.48,2900.0,64.7942,64.7942,64.7297,64.7825,2900.0
2011-02-09 14:10:00,110.42,110.42,110.32,110.32,2900.0,64.7473,64.7473,64.6887,64.6887,2900.0
2011-02-09 14:15:00,110.34,110.34,110.2,110.28,2900.0,64.7004,64.7004,64.6183,64.6652,2900.0
2011-02-09 14:20:00,110.21,110.25,110.12,110.21,4200.0,64.6242,64.6477,64.5714,64.6242,4200.0
2011-02-09 14:25:00,110.19,110.29,110.09,110.29,9700.0,64.6125,64.6711,64.5538,64.6711,9700.0
2011-02-09 14:30:00,110.24,110.39,110.24,110.33,7800.0,64.6418,64.7297,64.6418,64.6946,7800.0
2011-02-09 14:35:00,110.35,110.36,110.12,110.12,4800.0,64.7063,64.7122,64.5714,64.5714,4800.0
2011-02-09 14:40:00,110.15,110.21,110.12,110.2,5400.0,64.589,64.6242,64.5714,64.6183,5400.0
2011-02-09 14:45:00,110.18,110.22,110.11,110.17,6700.0,64.6066,64.6301,64.5656,64.6007,6700.0
2011-02-09 14:50:00,110.15,110.26,110.14,110.2,7400.0,64.589,64.6535,64.5832,64.6183,7400.0
2011-02-09 14:55:00,110.18,110.28,110.17,110.19,4000.0,64.6066,64.6652,64.6007,64.6125,4000.0
2011-02-09 15:00:00,110.2,110.37,110.2,110.37,4900.0,64.6183,64.718,64.6183,64.718,4900.0
2011-02-09 15:05:00,110.35,110.42,110.35,110.36,3800.0,64.7063,64.7473,64.7063,64.7122,3800.0
2011-02-09 15:10:00,110.36,110.45,110.31,110.44,8000.0,64.7122,64.7649,64.6828,64.7591,8000.0
2011-02-09 15:15:00,110.46,110.54,110.41,110.48,5300.0,64.7708,64.8177,64.7415,64.7825,5300.0
2011-02-09 15:20:00,110.45,110.57,110.45,110.5,6200.0,64.7649,64.8353,64.7649,64.7942,6200.0
2011-02-09 15:25:00,110.52,110.56,110.48,110.56,4000.0,64.806,64.8294,64.7825,64.8294,4000.0
2011-02-09 15:30:00,110.56,110.6,110.48,110.56,5700.0,64.8294,64.8529,64.7825,64.8294,5700.0
2011-02-09 15:35:00,110.56,110.67,110.56,110.63,3900.0,64.8294,64.8939,64.8294,64.8705,3900.0
2011-02-09 15:40:00,110.64,110.64,110.56,110.58,8800.0,64.8763,64.8763,64.8294,64.8412,8800.0
2011-02-09 15:45:00,110.61,110.76,110.61,110.64,17000.0,64.8588,64.9467,64.8588,64.8763,17000.0
2011-02-09 15:50:00,110.65,110.72,110.62,110.71,11400.0,64.8822,64.9233,64.8646,64.9174,11400.0
2011-02-09 15:55:00,110.72,110.72,110.53,110.59,49900.0,64.9233,64.9233,64.8118,64.847,49900.0
2011-02-10 09:30:00,110.17,110.42,110.06,110.42,15900.0,64.6007,64.7473,64.5362,64.7473,15900.0
2011-02-10 09:35:00,110.28,110.74,110.28,110.66,5100.0,64.6652,64.935,64.6652,64.8881,5100.0
2011-02-10 09:40:00,110.64,110.69,110.33,110.48,12700.0,64.8763,64.9057,64.6946,64.7825,12700.0
2011-02-10 09:45:00,110.4,110.43,110.16,110.2,8600.0,64.7356,64.7532,64.5949,64.6183,8600.0
2011-02-10 09:50:00,110.15,110.56,110.09,110.43,14100.0,64.589,64.8294,64.5538,64.7532,14100.0
2011-02-10 09:55:00,110.45,110.55,110.36,110.42,5900.0,64.7649,64.8236,64.7122,64.7473,5900.0
2011-02-10 10:00:00,110.41,110.45,110.25,110.41,8400.0,64.7415,64.7649,64.6477,64.7415,8400.0
2011-02-10 10:05:00,110.46,110.59,110.44,110.5,10900.0,64.7708,64.847,64.7591,64.7942,10900.0
2011-02-10 10:10:00,110.58,110.86,110.54,110.86,3500.0,64.8412,65.0053,64.8177,65.0053,3500.0
2011-02-10 10:15:00,110.94,111.26,110.94,111.18,14900.0,65.0523,65.2399,65.0523,65.193,14900.0
2011-02-10 10:20:00,111.17,111.22,111.09,111.09,5600.0,65.1871,65.2164,65.1402,65.1402,5600.0
2011-02-10 10:25:00,111.05,111.19,110.98,111.16,7300.0,65.1168,65.1988,65.0757,65.1813,7300.0
2011-02-10 10:30:00,111.16,111.27,111.09,111.09,6900.0,65.1813,65.2458,65.1402,65.1402,6900.0
2011-02-10 10:35:00,111.09,111.16,111.0,111.0,6500.0,65.1402,65.1813,65.0874,65.0874,6500.0
2011-02-10 10:40:00,110.94,111.01,110.89,110.95,3100.0,65.0523,65.0933,65.0229,65.0581,3100.0
2011-02-10 10:45:00,111.02,111.1,110.99,111.02,3900.0,65.0992,65.1461,65.0816,65.0992,3900.0
2011-02-10 10:50:00,111.0,111.0,110.68,110.74,4400.0,65.0874,65.0874,64.8998,64.935,4400.0
2011-02-10 10:55:00,110.78,110.79,110.63,110.63,2100.0,64.9584,64.9643,64.8705,64.8705,2100.0
2011-02-10 11:00:00,110.6,110.78,110.54,110.78,3800.0,64.8529,64.9584,64.8177,64.9584,3800.0
2011-02-10 11:05:00,110.73,110.97,110.72,110.94,2800.0,64.9291,65.0698,64.9233,65.0523,2800.0
2011-02-10 11:10:00,110.92,110.93,110.64,110.64,5600.0,65.0405,65.0464,64.8763,64.8763,5600.0
2011-02-10 11:15:00,110.64,110.84,110.64,110.77,4400.0,64.8763,64.9936,64.8763,64.9526,4400.0
2011-02-10 11:20:00,110.76,110.91,110.76,110.91,2700.0,64.9467,65.0347,64.9467,65.0347,2700.0
2011-02-10 11:25:00,110.91,111.03,110.87,111.03,3000.0,65.0347,65.105,65.0112,65.105,3000.0
2011-02-10 11:30:00,111.03,111.14,111.03,111.13,9000.0,65.105,65.1695,65.105,65.1637,9000.0
2011-02-10 11:35:00,111.15,111.24,111.15,111.22,3100.0,65.1754,65.2282,65.1754,65.2164,3100.0
2011-02-10 11:40:00,111.23,111.23,111.1,111.18,5800.0,65.2223,65.2223,65.1461,65.193,5800.0
2011-02-10 11:45:00,111.19,111.28,111.19,111.24,2600.0,65.1988,65.2516,65.1988,65.2282,2600.0
2011-02-10 11:50:00,111.28,111.39,111.26,111.26,3000.0,65.2516,65.3161,65.2399,65.2399,3000.0
2011-02-10 11:55:00,111.3,111.37,111.3,111.33,2400.0,65.2633,65.3044,65.2633,65.2809,2400.0
2011-02-10 12:00:00,111.31,111.35,111.2,111.21,2600.0,65.2692,65.2927,65.2047,65.2106,2600.0
2011-02-10 12:05:00,111.2,111.32,111.16,111.3,3200.0,65.2047,65.2751,65.1813,65.2633,3200.0
2011-02-10 12:10:00,111.31,111.31,111.14,111.14,2100.0,65.2692,65.2692,65.1695,65.1695,2100.0
2011-02-10 12:15:00,111.15,111.15,110.93,110.93,2800.0,65.1754,65.1754,65.0464,65.0464,2800.0
2011-02-10 12:20:00,110.95,111.07,110.93,110.93,3400.0,65.0581,65.1285,65.0464,65.0464,3400.0
2011-02-10 12:25:00,110.95,111.08,110.92,110.97,2700.0,65.0581,65.1343,65.0405,65.0698,2700.0
2011-02-10 12:30:00,111.04,111.09,110.91,110.91,3300.0,65.1109,65.1402,65.0347,65.0347,3300.0
2011-02-10 12:35:00,110.93,111.03,110.89,110.89,4800.0,65.0464,65.105,65.0229,65.0229,4800.0
2011-02-10 12:40:00,110.88,110.88,110.8,110.83,1000.0,65.0171,65.0171,64.9702,64.9878,1000.0
2011-02-10 12:45:00,110.82,110.94,110.82,110.82,3100.0,64.9819,65.0523,64.9819,64.9819,3100.0
2011-02-10 12:50:00,110.93,110.94,110.84,110.84,2100.0,65.0464,65.0523,64.9936,64.9936,2100.0
2011-02-10 12:55:00,110.84,110.94,110.84,110.92,1800.0,64.9936,65.0523,64.9936,65.0405,1800.0
2011-02-10 13:00:00,110.85,110.94,110.83,110.83,4500.0,64.9995,65.0523,64.9878,64.9878,4500.0
2011-02-10 13:05:00,110.88,110.89,110.77,110.8,2900.0,65.0171,65.0229,64.9526,64.9702,2900.0
2011-02-10 13:10:00,110.77,110.9,110.76,110.9,7600.0,64.9526,65.0288,64.9467,65.0288,7600.0
2011-02-10 13:15:00,110.86,110.94,110.81,110.81,3500.0,65.0053,65.0523,64.976,64.976,3500.0
2011-02-10 13:20:00,110.89,110.91,110.82,110.85,1700.0,65.0229,65.0347,64.9819,64.9995,1700.0
2011-02-10 13:25:00,110.92,110.93,110.84,110.84,1900.0,65.0405,65.0464,64.9936,64.9936,1900.0
2011-02-10 13:30:00,110.81,110.91,110.81,110.81,2400.0,64.976,65.0347,64.976,64.976,2400.0
2011-02-10 13:35:00,110.78,110.86,110.78,110.81,1300.0,64.9584,65.0053,64.9584,64.976,1300.0
2011-02-10 13:40:00,110.81,110.85,110.78,110.79,2600.0,64.976,64.9995,64.9584,64.9643,2600.0
2011-02-10 13:45:00,110.79,110.89,110.72,110.89,4200.0,64.9643,65.0229,64.9233,65.0229,4200.0
2011-02-10 13:50:00,110.8,110.88,110.76,110.77,3300.0,64.9702,65.0171,64.9467,64.9526,3300.0
2011-02-10 13:55:00,110.83,110.87,110.77,110.82,3800.0,64.9878,65.0112,64.9526,64.9819,3800.0
2011-02-10 14:00:00,110.85,110.88,110.83,110.88,3800.0,64.9995,65.0171,64.9878,65.0171,3800.0
2011-02-10 14:05:00,110.88,110.95,110.85,110.95,4600.0,65.0171,65.0581,64.9995,65.0581,4600.0
2011-02-10 14:10:00,110.91,110.98,110.91,110.96,1300.0,65.0347,65.0757,65.0347,65.064,1300.0
2011-02-10 14:15:00,110.93,110.99,110.85,110.89,4800.0,65.0464,65.0816,64.9995,65.0229,4800.0
2011-02-10 14:20:00,110.89,110.89,110.81,110.87,3700.0,65.0229,65.0229,64.976,65.0112,3700.0
2011-02-10 14:25:00,110.88,110.94,110.85,110.85,4600.0,65.0171,65.0523,64.9995,64.9995,4600.0
2011-02-10 14:30:00,110.86,110.95,110.83,110.94,2200.0,65.0053,65.0581,64.9878,65.0523,2200.0
2011-02-10 14:35:00,110.91,110.92,110.84,110.84,7800.0,65.0347,65.0405,64.9936,64.9936,7800.0
2011-02-10 14:40:00,110.88,110.91,110.81,110.9,2000.0,65.0171,65.0347,64.976,65.0288,2000.0
2011-02-10 14:45:00,110.92,110.92,110.81,110.81,2200.0,65.0405,65.0405,64.976,64.976,2200.0
2011-02-10 14:50:00,110.84,110.84,110.69,110.69,3300.0,64.9936,64.9936,64.9057,64.9057,3300.0
2011-02-10 14:55:00,110.66,110.69,110.61,110.61,5600.0,64.8881,64.9057,64.8588,64.8588,5600.0
2011-02-10 15:00:00,110.62,110.63,110.58,110.63,3200.0,64.8646,64.8705,64.8412,64.8705,3200.0
2011-02-10 15:05:00,110.6,110.68,110.6,110.61,4600.0,64.8529,64.8998,64.8529,64.8588,4600.0
2011-02-10 15:10:00,110.61,110.72,110.6,110.67,4600.0,64.8588,64.9233,64.8529,64.8939,4600.0
2011-02-10 15:15:00,110.67,110.77,110.66,110.7,3300.0,64.8939,64.9526,64.8881,64.9115,3300.0
2011-02-10 15:20:00,110.72,110.77,110.67,110.74,6000.0,64.9233,64.9526,64.8939,64.935,6000.0
2011-02-10 15:25:00,110.73,110.87,110.73,110.85,7100.0,64.9291,65.0112,64.9291,64.9995,7100.0
2011-02-10 15:30:00,110.85,110.87,110.75,110.77,10100.0,64.9995,65.0112,64.9408,64.9526,10100.0
2011-02-10 15:35:00,110.74,110.76,110.65,110.71,8700.0,64.935,64.9467,64.8822,64.9174,8700.0
2011-02-10 15:40:00,110.69,110.83,110.66,110.83,3600.0,64.9057,64.9878,64.8881,64.9878,3600.0
2011-02-10 15:45:00,110.83,111.03,110.83,110.94,34700.0,64.9878,65.105,64.9878,65.0523,34700.0
2011-02-10 15:50:00,110.94,110.96,110.64,110.64,27600.0,65.0523,65.064,64.8763,64.8763,27600.0
2011-02-10 15:55:00,110.69,111.05,110.68,111.0,68100.0,64.9057,65.1168,64.8998,65.0874,68100.0
2011-02-11 09:30:00,110.78,111.14,110.78,110.82,16900.0,64.9584,65.1695,64.9584,64.9819,16900.0
2011-02-11 09:35:00,110.92,111.02,110.78,110.87,7100.0,65.0405,65.0992,64.9584,65.0112,7100.0
2011-02-11 09:40:00,110.86,111.09,110.7,110.88,10600.0,65.0053,65.1402,64.9115,65.0171,10600.0
2011-02-11 09:45:00,110.88,111.01,110.85,111.0,7000.0,65.0171,65.0933,64.9995,65.0874,7000.0
2011-02-11 09:50:00,111.03,111.08,110.85,110.92,5700.0,65.105,65.1343,64.9995,65.0405,5700.0
2011-02-11 09:55:00,110.9,110.96,110.85,110.91,6300.0,65.0288,65.064,64.9995,65.0347,6300.0
2011-02-11 10:00:00,110.92,111.06,110.89,110.98,17600.0,65.0405,65.1226,65.0229,65.0757,17600.0
2011-02-11 10:05:00,110.98,111.05,110.89,110.9,10500.0,65.0757,65.1168,65.0229,65.0288,10500.0
2011-02-11 10:10:00,110.87,110.94,110.75,110.78,6600.0,65.0112,65.0523,64.9408,64.9584,6600.0
2011-02-11 10:15:00,110.79,110.86,110.73,110.84,6000.0,64.9643,65.0053,64.9291,64.9936,6000.0
2011-02-11 10:20:00,110.82,110.92,110.81,110.87,6200.0,64.9819,65.0405,64.976,65.0112,6200.0
2011-02-11 10:25:00,110.86,110.95,110.78,110.88,5800.0,65.0053,65.0581,64.9584,65.0171,5800.0
2011-02-11 10:30:00,110.89,110.94,110.79,110.79,8200.0,65.0229,65.0523,64.9643,64.9643,8200.0
2011-02-11 10:35:00,110.77,110.82,110.71,110.76,6500.0,64.9526,64.9819,64.9174,64.9467,6500.0
2011-02-11 10:40:00,110.8,110.85,110.69,110.69,2700.0,64.9702,64.9995,64.9057,64.9057,2700.0
2011-02-11 10:45:00,110.69,110.88,110.67,110.88,3700.0,64.9057,65.0171,64.8939,65.0171,3700.0
2011-02-11 10:50:00,110.9,111.03,110.84,110.99,8400.0,65.0288,65.105,64.9936,65.0816,8400.0
2011-02-11 10:55:00,111.0,111.06,110.94,111.06,4900.0,65.0874,65.1226,65.0523,65.1226,4900.0
2011-02-11 11:00:00,111.02,111.26,110.94,111.06,9400.0,65.0992,65.2399,65.0523,65.1226,9400.0
2011-02-11 11:05:00,111.05,111.1,110.88,110.98,12300.0,65.1168,65.1461,65.0171,65.0757,12300.0
2011-02-11 11:10:00,110.94,110.94,110.82,110.85,5400.0,65.0523,65.0523,64.9819,64.9995,5400.0
2011-02-11 11:15:00,110.85,111.02,110.78,111.02,8600.0,64.9995,65.0992,64.9584,65.0992,8600.0
2011-02-11 11:20:00,111.02,111.11,110.87,111.08,10100.0,65.0992,65.1519,65.0112,65.1343,10100.0
2011-02-11 11:25:00,111.07,111.08,110.93,111.0,36100.0,65.1285,65.1343,65.0464,65.0874,36100.0
2011-02-11 11:30:00,110.99,111.02,110.91,110.95,5900.0,65.0816,65.0992,65.0347,65.0581,5900.0
2011-02-11 11:35:00,110.91,110.95,110.8,110.89,7000.0,65.0347,65.0581,64.9702,65.0229,7000.0
2011-02-11 11:40:00,110.91,111.09,110.9,110.98,6400.0,65.0347,65.1402,65.0288,65.0757,6400.0
2011-02-11 11:45:00,111.02,111.04,110.92,110.94,3100.0,65.0992,65.1109,65.0405,65.0523,3100.0
2011-02-11 11:50:00,110.96,111.05,110.96,110.98,2500.0,65.064,65.1168,65.064,65.0757,2500.0
2011-02-11 11:55:00,110.98,110.99,110.95,110.96,1400.0,65.0757,65.0816,65.0581,65.064,1400.0
2011-02-11 12:00:00,110.96,110.96,110.91,110.94,3200.0,65.064,65.064,65.0347,65.0523,3200.0
2011-02-11 12:05:00,110.96,111.03,110.92,110.98,1300.0,65.064,65.105,65.0405,65.0757,1300.0
2011-02-11 12:10:00,111.01,111.06,110.92,110.96,5400.0,65.0933,65.1226,65.0405,65.064,5400.0
2011-02-11 12:15:00,110.93,110.95,110.88,110.93,2500.0,65.0464,65.0581,65.0171,65.0464,2500.0
2011-02-11 12:20:00,110.86,110.86,110.82,110.83,1400.0,65.0053,65.0053,64.9819,64.9878,1400.0
2011-02-11 12:25:00,110.84,110.93,110.84,110.88,3100.0,64.9936,65.0464,64.9936,65.0171,3100.0
2011-02-11 12:30:00,110.86,110.97,110.85,110.97,1300.0,65.0053,65.0698,64.9995,65.0698,1300.0
2011-02-11 12:35:00,111.0,111.0,110.94,110.98,3200.0,65.0874,65.0874,65.0523,65.0757,3200.0
2011-02-11 12:40:00,110.98,111.05,110.93,111.02,2200.0,65.0757,65.1168,65.0464,65.0992,2200.0
2011-02-11 12:45:00,111.04,111.1,111.0,111.07,3600.0,65.1109,65.1461,65.0874,65.1285,3600.0
2011-02-11 12:50:00,111.07,111.15,110.97,110.97,6300.0,65.1285,65.1754,65.0698,65.0698,6300.0
2011-02-11 12:55:00,110.99,110.99,110.93,110.95,3700.0,65.0816,65.0816,65.0464,65.0581,3700.0
2011-02-11 13:00:00,110.95,110.99,110.95,110.98,2600.0,65.0581,65.0816,65.0581,65.0757,2600.0
2011-02-11 13:05:00,110.99,111.01,110.95,110.97,6200.0,65.0816,65.0933,65.0581,65.0698,6200.0
2011-02-11 13:10:00,111.0,111.01,110.96,110.99,5300.0,65.0874,65.0933,65.064,65.0816,5300.0
2011-02-11 13:15:00,110.99,111.12,110.97,111.05,5900.0,65.0816,65.1578,65.0698,65.1168,5900.0
2011-02-11 13:20:00,111.02,111.08,111.0,111.0,4100.0,65.0992,65.1343,65.0874,65.0874,4100.0
2011-02-11 13:25:00,111.01,111.03,111.01,111.02,2800.0,65.0933,65.105,65.0933,65.0992,2800.0
2011-02-11 13:30:00,111.02,111.02,110.91,110.96,3300.0,65.0992,65.0992,65.0347,65.064,3300.0
2011-02-11 13:35:00,110.95,110.95,110.92,110.94,800.0,65.0581,65.0581,65.0405,65.0523,800.0
2011-02-11 13:40:00,110.97,110.97,110.96,110.96,700.0,65.0698,65.0698,65.064,65.064,700.0
2011-02-11 13:45:00,110.98,111.0,110.88,110.9,40100.0,65.0757,65.0874,65.0171,65.0288,40100.0
2011-02-11 13:50:00,110.88,110.92,110.88,110.92,5500.0,65.0171,65.0405,65.0171,65.0405,5500.0
2011-02-11 13:55:00,110.9,110.96,110.9,110.94,3800.0,65.0288,65.064,65.0288,65.0523,3800.0
2011-02-11 14:00:00,110.97,111.11,110.97,111.1,14200.0,65.0698,65.1519,65.0698,65.1461,14200.0
2011-02-11 14:05:00,111.05,111.05,110.95,111.05,5800.0,65.1168,65.1168,65.0581,65.1168,5800.0
2011-02-11 14:10:00,111.02,111.08,111.02,111.07,600.0,65.0992,65.1343,65.0992,65.1285,600.0
2011-02-11 14:15:00,111.09,111.19,111.09,111.19,4100.0,65.1402,65.1988,65.1402,65.1988,4100.0
2011-02-11 14:20:00,111.19,111.28,111.18,111.28,5800.0,65.1988,65.2516,65.193,65.2516,5800.0
2011-02-11 14:25:00,111.28,111.32,111.26,111.26,4000.0,65.2516,65.2751,65.2399,65.2399,4000.0
2011-02-11 14:30:00,111.27,111.52,111.27,111.49,4100.0,65.2458,65.3923,65.2458,65.3748,4100.0
2011-02-11 14:35:00,111.49,111.57,111.42,111.57,4100.0,65.3748,65.4217,65.3337,65.4217,4100.0
2011-02-11 14:40:00,111.59,111.69,111.59,111.68,4600.0,65.4334,65.492,65.4334,65.4862,4600.0
2011-02-11 14:45:00,111.66,111.66,111.5,111.5,9600.0,65.4744,65.4744,65.3806,65.3806,9600.0
2011-02-11 14:50:00,111.5,111.5,111.4,111.48,8900.0,65.3806,65.3806,65.322,65.3689,8900.0
2011-02-11 14:55:00,111.5,111.5,111.46,111.46,2500.0,65.3806,65.3806,65.3572,65.3572,2500.0
2011-02-11 15:00:00,111.45,111.46,111.4,111.4,6300.0,65.3513,65.3572,65.322,65.322,6300.0
2011-02-11 15:05:00,111.4,111.44,111.35,111.4,9800.0,65.322,65.3454,65.2927,65.322,9800.0
2011-02-11 15:10:00,111.41,111.44,111.4,111.41,5000.0,65.3278,65.3454,65.322,65.3278,5000.0
2011-02-11 15:15:00,111.42,111.45,111.38,111.38,9200.0,65.3337,65.3513,65.3103,65.3103,9200.0
2011-02-11 15:20:00,111.38,111.38,111.29,111.33,6100.0,65.3103,65.3103,65.2575,65.2809,6100.0
2011-02-11 15:25:00,111.33,111.33,111.19,111.22,6400.0,65.2809,65.2809,65.1988,65.2164,6400.0
2011-02-11 15:30:00,111.24,111.26,111.14,111.17,7200.0,65.2282,65.2399,65.1695,65.1871,7200.0
2011-02-11 15:35:00,111.16,111.21,111.09,111.2,8300.0,65.1813,65.2106,65.1402,65.2047,8300.0
2011-02-11 15:40:00,111.18,111.31,111.18,111.3,11400.0,65.193,65.2692,65.193,65.2633,11400.0
2011-02-11 15:45:00,111.29,111.38,111.29,111.36,25700.0,65.2575,65.3103,65.2575,65.2985,25700.0
2011-02-11 15:50:00,111.35,111.42,111.29,111.32,24400.0,65.2927,65.3337,65.2575,65.2751,24400.0
2011-02-11 15:55:00,111.32,111.45,111.31,111.35,66300.0,65.2751,65.3513,65.2692,65.2927,66300.0
2011-02-14 09:30:00,111.46,111.95,111.38,111.4,7100.0,65.3572,65.6445,65.3103,65.322,7100.0
2011-02-14 09:35:00,111.48,111.54,111.09,111.14,5600.0,65.3689,65.4041,65.1402,65.1695,5600.0
2011-02-14 09:40:00,111.11,111.21,111.01,111.08,8200.0,65.1519,65.2106,65.0933,65.1343,8200.0
2011-02-14 09:45:00,111.12,111.19,111.02,111.17,5100.0,65.1578,65.1988,65.0992,65.1871,5100.0
2011-02-14 09:50:00,111.17,111.23,111.07,111.14,5800.0,65.1871,65.2223,65.1285,65.1695,5800.0
2011-02-14 09:55:00,111.1,111.17,111.06,111.17,4800.0,65.1461,65.1871,65.1226,65.1871,4800.0
2011-02-14 10:00:00,111.17,111.17,111.05,111.1,5700.0,65.1871,65.1871,65.1168,65.1461,5700.0
2011-02-14 10:05:00,111.09,111.17,111.06,111.17,5700.0,65.1402,65.1871,65.1226,65.1871,5700.0
2011-02-14 10:10:00,111.12,111.15,110.91,110.98,6400.0,65.1578,65.1754,65.0347,65.0757,6400.0
2011-02-14 10:15:00,110.95,111.01,110.92,111.0,3700.0,65.0581,65.0933,65.0405,65.0874,3700.0
2011-02-14 10:20:00,111.02,111.11,110.96,110.98,2400.0,65.0992,65.1519,65.064,65.0757,2400.0
2011-02-14 10:25:00,110.96,110.99,110.93,110.94,2300.0,65.064,65.0816,65.0464,65.0523,2300.0
2011-02-14 10:30:00,110.93,111.0,110.92,110.96,11100.0,65.0464,65.0874,65.0405,65.064,11100.0
2011-02-14 10:35:00,110.98,111.04,110.95,111.04,3800.0,65.0757,65.1109,65.0581,65.1109,3800.0
2011-02-14 10:40:00,111.03,111.07,110.93,110.96,6800.0,65.105,65.1285,65.0464,65.064,6800.0
2011-02-14 10:45:00,110.94,110.96,110.79,110.82,9000.0,65.0523,65.064,64.9643,64.9819,9000.0
2011-02-14 10:50:00,110.83,111.0,110.82,110.98,8100.0,64.9878,65.0874,64.9819,65.0757,8100.0
2011-02-14 10:55:00,110.98,111.08,110.98,111.04,7400.0,65.0757,65.1343,65.0757,65.1109,7400.0
2011-02-14 11:00:00,111.03,111.04,110.98,111.04,5000.0,65.105,65.1109,65.0757,65.1109,5000.0
2011-02-14 11:05:00,111.05,111.09,111.04,111.06,2800.0,65.1168,65.1402,65.1109,65.1226,2800.0
2011-02-14 11:10:00,111.07,111.08,111.05,111.07,3600.0,65.1285,65.1343,65.1168,65.1285,3600.0
2011-02-14 11:15:00,111.07,111.1,111.04,111.07,2300.0,65.1285,65.1461,65.1109,65.1285,2300.0
2011-02-14 11:20:00,111.11,111.11,110.99,111.0,2200.0,65.1519,65.1519,65.0816,65.0874,2200.0
2011-02-14 11:25:00,111.01,111.03,111.0,111.02,1900.0,65.0933,65.105,65.0874,65.0992,1900.0
2011-02-14 11:30:00,111.04,111.05,110.94,111.05,5200.0,65.1109,65.1168,65.0523,65.1168,5200.0
2011-02-14 11:35:00,111.04,111.04,110.99,111.0,700.0,65.1109,65.1109,65.0816,65.0874,700.0
2011-02-14 11:40:00,110.99,111.01,110.88,110.89,5100.0,65.0816,65.0933,65.0171,65.0229,5100.0
2011-02-14 11:45:00,110.89,110.95,110.88,110.9,2800.0,65.0229,65.0581,65.0171,65.0288,2800.0
2011-02-14 11:50:00,110.9,110.91,110.87,110.89,6900.0,65.0288,65.0347,65.0112,65.0229,6900.0
2011-02-14 11:55:00,110.9,110.97,110.89,110.89,5100.0,65.0288,65.0698,65.0229,65.0229,5100.0
2011-02-14 12:00:00,110.92,110.94,110.83,110.83,9200.0,65.0405,65.0523,64.9878,64.9878,9200.0
2011-02-14 12:05:00,110.86,110.89,110.8,110.88,4100.0,65.0053,65.0229,64.9702,65.0171,4100.0
2011-02-14 12:10:00,110.9,110.95,110.86,110.89,3600.0,65.0288,65.0581,65.0053,65.0229,3600.0
2011-02-14 12:15:00,110.88,110.9,110.83,110.9,3000.0,65.0171,65.0288,64.9878,65.0288,3000.0
2011-02-14 12:20:00,110.86,110.91,110.85,110.86,4400.0,65.0053,65.0347,64.9995,65.0053,4400.0
2011-02-14 12:25:00,110.85,110.85,110.79,110.8,5700.0,64.9995,64.9995,64.9643,64.9702,5700.0
2011-02-14 12:30:00,110.81,110.84,110.78,110.82,3000.0,64.976,64.9936,64.9584,64.9819,3000.0
2011-02-14 12:35:00,110.81,110.81,110.74,110.74,2700.0,64.976,64.976,64.935,64.935,2700.0
2011-02-14 12:40:00,110.74,110.85,110.73,110.8,3500.0,64.935,64.9995,64.9291,64.9702,3500.0
2011-02-14 12:45:00,110.79,110.82,110.75,110.75,2200.0,64.9643,64.9819,64.9408,64.9408,2200.0
2011-02-14 12:50:00,110.75,110.75,110.74,110.75,1100.0,64.9408,64.9408,64.935,64.9408,1100.0
2011-02-14 12:55:00,110.76,110.8,110.73,110.73,6700.0,64.9467,64.9702,64.9291,64.9291,6700.0
2011-02-14 13:00:00,110.76,110.76,110.73,110.74,2200.0,64.9467,64.9467,64.9291,64.935,2200.0
2011-02-14 13:05:00,110.75,110.76,110.69,110.74,4000.0,64.9408,64.9467,64.9057,64.935,4000.0
2011-02-14 13:10:00,110.73,110.75,110.72,110.75,7500.0,64.9291,64.9408,64.9233,64.9408,7500.0
2011-02-14 13:15:00,110.71,110.71,110.68,110.68,2400.0,64.9174,64.9174,64.8998,64.8998,2400.0
2011-02-14 13:20:00,110.7,110.7,110.68,110.7,600.0,64.9115,64.9115,64.8998,64.9115,600.0
2011-02-14 13:25:00,110.7,110.73,110.68,110.71,1300.0,64.9115,64.9291,64.8998,64.9174,1300.0
2011-02-14 13:30:00,110.71,110.73,110.68,110.72,1200.0,64.9174,64.9291,64.8998,64.9233,1200.0
2011-02-14 13:35:00,110.72,110.73,110.68,110.73,3500.0,64.9233,64.9291,64.8998,64.9291,3500.0
2011-02-14 13:40:00,110.74,110.75,110.68,110.7,6400.0,64.935,64.9408,64.8998,64.9115,6400.0
2011-02-14 13:45:00,110.71,110.73,110.69,110.69,1800.0,64.9174,64.9291,64.9057,64.9057,1800.0
2011-02-14 13:50:00,110.7,110.77,110.69,110.74,6300.0,64.9115,64.9526,64.9057,64.935,6300.0
2011-02-14 13:55:00,110.74,110.79,110.71,110.75,2600.0,64.935,64.9643,64.9174,64.9408,2600.0
2011-02-14 14:00:00,110.76,110.84,110.73,110.82,7800.0,64.9467,64.9936,64.9291,64.9819,7800.0
2011-02-14 14:05:00,110.82,110.85,110.79,110.84,4000.0,64.9819,64.9995,64.9643,64.9936,4000.0
2011-02-14 14:10:00,110.84,110.85,110.81,110.81,5200.0,64.9936,64.9995,64.976,64.976,5200.0
2011-02-14 14:15:00,110.82,110.84,110.81,110.81,4800.0,64.9819,64.9936,64.976,64.976,4800.0
2011-02-14 14:20:00,110.82,110.83,110.78,110.78,4400.0,64.9819,64.9878,64.9584,64.9584,4400.0
2011-02-14 14:25:00,110.78,110.85,110.77,110.8,9900.0,64.9584,64.9995,64.9526,64.9702,9900.0
2011-02-14 14:30:00,110.8,110.83,110.78,110.8,4900.0,64.9702,64.9878,64.9584,64.9702,4900.0
2011-02-14 14:35:00,110.78,110.8,110.72,110.76,2100.0,64.9584,64.9702,64.9233,64.9467,2100.0
2011-02-14 14:40:00,110.77,110.86,110.77,110.82,7200.0,64.9526,65.0053,64.9526,64.9819,7200.0
2011-02-14 14:45:00,110.82,110.89,110.8,110.88,16200.0,64.9819,65.0229,64.9702,65.0171,16200.0
2011-02-14 14:50:00,110.89,110.91,110.85,110.86,5900.0,65.0229,65.0347,64.9995,65.0053,5900.0
2011-02-14 14:55:00,110.89,110.91,110.88,110.89,1300.0,65.0229,65.0347,65.0171,65.0229,1300.0
2011-02-14 15:00:00,110.91,110.97,110.91,110.94,5700.0,65.0347,65.0698,65.0347,65.0523,5700.0
2011-02-14 15:05:00,110.96,110.98,110.84,110.84,5300.0,65.064,65.0757,64.9936,64.9936,5300.0
2011-02-14 15:10:00,110.84,110.92,110.83,110.91,2300.0,64.9936,65.0405,64.9878,65.0347,2300.0
2011-02-14 15:15:00,110.91,110.94,110.91,110.94,1600.0,65.0347,65.0523,65.0347,65.0523,1600.0
2011-02-14 15:20:00,110.92,111.0,110.92,111.0,3600.0,65.0405,65.0874,65.0405,65.0874,3600.0
2011-02-14 15:25:00,111.0,111.0,110.88,110.89,14300.0,65.0874,65.0874,65.0171,65.0229,14300.0
2011-02-14 15:30:00,110.9,111.0,110.89,110.99,6400.0,65.0288,65.0874,65.0229,65.0816,6400.0
2011-02-14 15:35:00,111.0,111.0,110.85,110.85,4200.0,65.0874,65.0874,64.9995,64.9995,4200.0
2011-02-14 15:40:00,110.88,110.99,110.87,110.99,4800.0,65.0171,65.0816,65.0112,65.0816,4800.0
2011-02-14 15:45:00,110.99,111.1,110.99,111.06,12300.0,65.0816,65.1461,65.0816,65.1226,12300.0
2011-02-14 15:50:00,111.07,111.09,110.96,110.99,13900.0,65.1285,65.1402,65.064,65.0816,13900.0
2011-02-14 15:55:00,111.0,111.03,110.95,110.97,25800.0,65.0874,65.105,65.0581,65.0698,25800.0
2011-02-15 09:30:00,110.63,110.63,108.37,109.25,43900.0,64.8705,64.8705,63.5453,64.0613,43900.0
2011-02-15 09:35:00,109.25,109.35,108.96,109.0,21300.0,64.0613,64.1199,63.8912,63.9147,21300.0
2011-02-15 09:40:00,109.0,109.17,108.96,109.08,19000.0,63.9147,64.0144,63.8912,63.9616,19000.0
2011-02-15 09:45:00,109.07,109.3,109.07,109.26,15000.0,63.9557,64.0906,63.9557,64.0671,15000.0
2011-02-15 09:50:00,109.27,109.32,109.15,109.21,18600.0,64.073,64.1023,64.0026,64.0378,18600.0
2011-02-15 09:55:00,109.2,109.43,109.19,109.4,12200.0,64.032,64.1668,64.0261,64.1492,12200.0
2011-02-15 10:00:00,109.39,109.41,109.28,109.29,13400.0,64.1434,64.1551,64.0789,64.0847,13400.0
2011-02-15 10:05:00,109.3,109.37,109.28,109.36,11200.0,64.0906,64.1316,64.0789,64.1258,11200.0
2011-02-15 10:10:00,109.39,109.48,109.31,109.45,12700.0,64.1434,64.1961,64.0965,64.1786,12700.0
2011-02-15 10:15:00,109.47,109.63,109.46,109.61,9100.0,64.1903,64.2841,64.1844,64.2724,9100.0
2011-02-15 10:20:00,109.58,109.67,109.51,109.62,10000.0,64.2548,64.3076,64.2137,64.2782,10000.0
2011-02-15 10:25:00,109.61,109.66,109.52,109.63,7700.0,64.2724,64.3017,64.2196,64.2841,7700.0
2011-02-15 10:30:00,109.61,109.69,109.59,109.68,7500.0,64.2724,64.3193,64.2606,64.3134,7500.0
2011-02-15 10:35:00,109.67,109.69,109.61,109.63,9000.0,64.3076,64.3193,64.2724,64.2841,9000.0
2011-02-15 10:40:00,109.63,109.73,109.61,109.66,15200.0,64.2841,64.3427,64.2724,64.3017,15200.0
2011-02-15 10:45:00,109.66,109.79,109.63,109.76,5400.0,64.3017,64.3779,64.2841,64.3603,5400.0
2011-02-15 10:50:00,109.77,110.25,109.74,110.25,8300.0,64.3662,64.6477,64.3486,64.6477,8300.0
2011-02-15 10:55:00,110.33,110.34,110.19,110.31,7500.0,64.6946,64.7004,64.6125,64.6828,7500.0
2011-02-15 11:00:00,110.26,110.49,110.26,110.49,5000.0,64.6535,64.7884,64.6535,64.7884,5000.0
2011-02-15 11:05:00,110.49,110.7,110.46,110.67,12200.0,64.7884,64.9115,64.7708,64.8939,12200.0
2011-02-15 11:10:00,110.68,110.76,110.65,110.7,13500.0,64.8998,64.9467,64.8822,64.9115,13500.0
2011-02-15 11:15:00,110.69,110.69,110.54,110.58,24900.0,64.9057,64.9057,64.8177,64.8412,24900.0
2011-02-15 11:20:00,110.58,110.7,110.57,110.64,7400.0,64.8412,64.9115,64.8353,64.8763,7400.0
2011-02-15 11:25:00,110.63,110.65,110.56,110.61,4000.0,64.8705,64.8822,64.8294,64.8588,4000.0
2011-02-15 11:30:00,110.6,110.82,110.6,110.76,5800.0,64.8529,64.9819,64.8529,64.9467,5800.0
2011-02-15 11:35:00,110.75,110.78,110.4,110.4,11400.0,64.9408,64.9584,64.7356,64.7356,11400.0
2011-02-15 11:40:00,110.44,110.48,110.38,110.41,8500.0,64.7591,64.7825,64.7239,64.7415,8500.0
2011-02-15 11:45:00,110.4,110.49,110.38,110.43,4500.0,64.7356,64.7884,64.7239,64.7532,4500.0
2011-02-15 11:50:00,110.44,110.47,110.38,110.4,6200.0,64.7591,64.7767,64.7239,64.7356,6200.0
2011-02-15 11:55:00,110.43,110.55,110.4,110.45,3800.0,64.7532,64.8236,64.7356,64.7649,3800.0
2011-02-15 12:00:00,110.45,110.47,110.41,110.47,5000.0,64.7649,64.7767,64.7415,64.7767,5000.0
2011-02-15 12:05:00,110.46,110.56,110.44,110.56,1400.0,64.7708,64.8294,64.7591,64.8294,1400.0
2011-02-15 12:10:00,110.61,110.63,110.56,110.62,12300.0,64.8588,64.8705,64.8294,64.8646,12300.0
2011-02-15 12:15:00,110.62,110.63,110.5,110.5,7200.0,64.8646,64.8705,64.7942,64.7942,7200.0
2011-02-15 12:20:00,110.51,110.55,110.51,110.52,2400.0,64.8001,64.8236,64.8001,64.806,2400.0
2011-02-15 12:25:00,110.54,110.66,110.53,110.64,3000.0,64.8177,64.8881,64.8118,64.8763,3000.0
2011-02-15 12:30:00,110.63,110.65,110.6,110.64,5300.0,64.8705,64.8822,64.8529,64.8763,5300.0
2011-02-15 12:35:00,110.64,110.77,110.63,110.75,14100.0,64.8763,64.9526,64.8705,64.9408,14100.0
2011-02-15 12:40:00,110.75,110.81,110.69,110.7,31900.0,64.9408,64.976,64.9057,64.9115,31900.0
2011-02-15 12:45:00,110.7,110.7,110.65,110.69,7700.0,64.9115,64.9115,64.8822,64.9057,7700.0
2011-02-15 12:50:00,110.69,110.7,110.65,110.66,3100.0,64.9057,64.9115,64.8822,64.8881,3100.0
2011-02-15 12:55:00,110.69,110.7,110.66,110.69,8600.0,64.9057,64.9115,64.8881,64.9057,8600.0
2011-02-15 13:00:00,110.68,110.69,110.65,110.68,3400.0,64.8998,64.9057,64.8822,64.8998,3400.0
2011-02-15 13:05:00,110.69,110.69,110.54,110.54,9200.0,64.9057,64.9057,64.8177,64.8177,9200.0
2011-02-15 13:10:00,110.58,110.6,110.56,110.59,4200.0,64.8412,64.8529,64.8294,64.847,4200.0
2011-02-15 13:15:00,110.6,110.65,110.59,110.6,5900.0,64.8529,64.8822,64.847,64.8529,5900.0
2011-02-15 13:20:00,110.61,110.61,110.56,110.58,4400.0,64.8588,64.8588,64.8294,64.8412,4400.0
2011-02-15 13:25:00,110.59,110.59,110.52,110.53,4500.0,64.847,64.847,64.806,64.8118,4500.0
2011-02-15 13:30:00,110.54,110.54,110.46,110.49,6700.0,64.8177,64.8177,64.7708,64.7884,6700.0
2011-02-15 13:35:00,110.49,110.51,110.47,110.48,5100.0,64.7884,64.8001,64.7767,64.7825,5100.0
2011-02-15 13:40:00,110.49,110.62,110.48,110.59,6500.0,64.7884,64.8646,64.7825,64.847,6500.0
2011-02-15 13:45:00,110.62,110.7,110.6,110.6,4800.0,64.8646,64.9115,64.8529,64.8529,4800.0
2011-02-15 13:50:00,110.65,110.65,110.6,110.6,3300.0,64.8822,64.8822,64.8529,64.8529,3300.0
2011-02-15 13:55:00,110.63,110.64,110.57,110.64,5900.0,64.8705,64.8763,64.8353,64.8763,5900.0
2011-02-15 14:00:00,110.65,110.65,110.55,110.59,6700.0,64.8822,64.8822,64.8236,64.847,6700.0
2011-02-15 14:05:00,110.58,110.61,110.48,110.52,10600.0,64.8412,64.8588,64.7825,64.806,10600.0
2011-02-15 14:10:00,110.52,110.53,110.33,110.35,23200.0,64.806,64.8118,64.6946,64.7063,23200.0
2011-02-15 14:15:00,110.33,110.35,110.26,110.35,7700.0,64.6946,64.7063,64.6535,64.7063,7700.0
2011-02-15 14:20:00,110.37,110.41,110.32,110.35,2800.0,64.718,64.7415,64.6887,64.7063,2800.0
2011-02-15 14:25:00,110.37,110.48,110.34,110.48,5000.0,64.718,64.7825,64.7004,64.7825,5000.0
2011-02-15 14:30:00,110.44,110.53,110.38,110.53,12400.0,64.7591,64.8118,64.7239,64.8118,12400.0
2011-02-15 14:35:00,110.52,110.61,110.5,110.56,7600.0,64.806,64.8588,64.7942,64.8294,7600.0
2011-02-15 14:40:00,110.55,110.65,110.55,110.62,11400.0,64.8236,64.8822,64.8236,64.8646,11400.0
2011-02-15 14:45:00,110.63,110.63,110.58,110.6,7900.0,64.8705,64.8705,64.8412,64.8529,7900.0
2011-02-15 14:50:00,110.6,110.65,110.59,110.62,7500.0,64.8529,64.8822,64.847,64.8646,7500.0
2011-02-15 14:55:00,110.63,110.65,110.63,110.65,14800.0,64.8705,64.8822,64.8705,64.8822,14800.0
2011-02-15 15:00:00,110.64,110.65,110.58,110.58,14600.0,64.8763,64.8822,64.8412,64.8412,14600.0
2011-02-15 15:05:00,110.59,110.61,110.52,110.52,13500.0,64.847,64.8588,64.806,64.806,13500.0
2011-02-15 15:10:00,110.5,110.52,110.4,110.43,11700.0,64.7942,64.806,64.7356,64.7532,11700.0
2011-02-15 15:15:00,110.41,110.45,110.29,110.3,9500.0,64.7415,64.7649,64.6711,64.677,9500.0
2011-02-15 15:20:00,110.3,110.3,110.2,110.2,11600.0,64.677,64.677,64.6183,64.6183,11600.0
2011-02-15 15:25:00,110.2,110.27,110.2,110.22,8700.0,64.6183,64.6594,64.6183,64.6301,8700.0
2011-02-15 15:30:00,110.22,110.28,110.15,110.17,10900.0,64.6301,64.6652,64.589,64.6007,10900.0
2011-02-15 15:35:00,110.17,110.21,110.13,110.19,16800.0,64.6007,64.6242,64.5773,64.6125,16800.0
2011-02-15 15:40:00,110.18,110.29,110.12,110.26,33300.0,64.6066,64.6711,64.5714,64.6535,33300.0
2011-02-15 15:45:00,110.26,110.3,110.03,110.03,29100.0,64.6535,64.677,64.5187,64.5187,29100.0
2011-02-15 15:50:00,110.03,110.22,110.0,110.13,48600.0,64.5187,64.6301,64.5011,64.5773,48600.0
2011-02-15 15:55:00,110.14,110.32,110.06,110.19,121400.0,64.5832,64.6887,64.5362,64.6125,121400.0
2011-02-16 09:30:00,110.49,111.06,110.49,110.93,10600.0,64.7884,65.1226,64.7884,65.0464,10600.0
2011-02-16 09:35:00,110.98,111.11,110.91,111.11,4000.0,65.0757,65.1519,65.0347,65.1519,4000.0
2011-02-16 09:40:00,111.11,111.2,110.95,110.95,6500.0,65.1519,65.2047,65.0581,65.0581,6500.0
2011-02-16 09:45:00,110.95,111.01,110.94,111.0,6800.0,65.0581,65.0933,65.0523,65.0874,6800.0
2011-02-16 09:50:00,110.99,111.01,110.89,110.96,9100.0,65.0816,65.0933,65.0229,65.064,9100.0
2011-02-16 09:55:00,110.95,111.0,110.95,110.96,1900.0,65.0581,65.0874,65.0581,65.064,1900.0
2011-02-16 10:00:00,110.99,111.13,110.97,111.1,22000.0,65.0816,65.1637,65.0698,65.1461,22000.0
2011-02-16 10:05:00,111.12,111.31,111.11,111.24,8000.0,65.1578,65.2692,65.1519,65.2282,8000.0
2011-02-16 10:10:00,111.27,111.41,111.24,111.36,6300.0,65.2458,65.3278,65.2282,65.2985,6300.0
2011-02-16 10:15:00,111.37,111.37,111.2,111.23,2700.0,65.3044,65.3044,65.2047,65.2223,2700.0
2011-02-16 10:20:00,111.23,111.39,111.23,111.34,5400.0,65.2223,65.3161,65.2223,65.2868,5400.0
2011-02-16 10:25:00,111.33,111.42,111.29,111.34,6500.0,65.2809,65.3337,65.2575,65.2868,6500.0
2011-02-16 10:30:00,111.34,111.34,111.26,111.26,2200.0,65.2868,65.2868,65.2399,65.2399,2200.0
2011-02-16 10:35:00,111.23,111.34,111.2,111.25,4000.0,65.2223,65.2868,65.2047,65.234,4000.0
2011-02-16 10:40:00,111.27,111.27,110.96,110.96,5700.0,65.2458,65.2458,65.064,65.064,5700.0
2011-02-16 10:45:00,110.95,110.98,110.88,110.92,2400.0,65.0581,65.0757,65.0171,65.0405,2400.0
2011-02-16 10:50:00,110.89,110.92,110.75,110.75,3100.0,65.0229,65.0405,64.9408,64.9408,3100.0
2011-02-16 10:55:00,110.75,110.76,110.68,110.69,4100.0,64.9408,64.9467,64.8998,64.9057,4100.0
2011-02-16 11:00:00,110.73,110.73,110.46,110.46,5700.0,64.9291,64.9291,64.7708,64.7708,5700.0
2011-02-16 11:05:00,110.51,110.58,110.42,110.48,9600.0,64.8001,64.8412,64.7473,64.7825,9600.0
2011-02-16 11:10:00,110.45,110.56,110.44,110.56,11900.0,64.7649,64.8294,64.7591,64.8294,11900.0
2011-02-16 11:15:00,110.59,110.64,110.54,110.54,2100.0,64.847,64.8763,64.8177,64.8177,2100.0
2011-02-16 11:20:00,110.56,110.56,110.5,110.53,11200.0,64.8294,64.8294,64.7942,64.8118,11200.0
2011-02-16 11:25:00,110.55,110.55,110.48,110.5,11000.0,64.8236,64.8236,64.7825,64.7942,11000.0
2011-02-16 11:30:00,110.53,110.55,110.43,110.44,14100.0,64.8118,64.8236,64.7532,64.7591,14100.0
2011-02-16 11:35:00,110.46,110.47,110.41,110.43,4800.0,64.7708,64.7767,64.7415,64.7532,4800.0
2011-02-16 11:40:00,110.45,110.45,110.27,110.43,11300.0,64.7649,64.7649,64.6594,64.7532,11300.0
2011-02-16 11:45:00,110.42,110.45,110.37,110.45,3100.0,64.7473,64.7649,64.718,64.7649,3100.0
2011-02-16 11:50:00,110.46,110.46,110.38,110.44,5100.0,64.7708,64.7708,64.7239,64.7591,5100.0
2011-02-16 11:55:00,110.43,110.44,110.36,110.42,3300.0,64.7532,64.7591,64.7122,64.7473,3300.0
2011-02-16 12:00:00,110.43,110.44,110.19,110.28,8000.0,64.7532,64.7591,64.6125,64.6652,8000.0
2011-02-16 12:05:00,110.25,110.31,110.15,110.2,5900.0,64.6477,64.6828,64.589,64.6183,5900.0
2011-02-16 12:10:00,110.18,110.28,110.17,110.28,4600.0,64.6066,64.6652,64.6007,64.6652,4600.0
2011-02-16 12:15:00,110.28,110.3,110.22,110.22,8800.0,64.6652,64.677,64.6301,64.6301,8800.0
2011-02-16 12:20:00,110.22,110.28,110.18,110.28,2700.0,64.6301,64.6652,64.6066,64.6652,2700.0
2011-02-16 12:25:00,110.31,110.43,110.28,110.31,3200.0,64.6828,64.7532,64.6652,64.6828,3200.0
2011-02-16 12:30:00,110.31,110.43,110.31,110.38,2400.0,64.6828,64.7532,64.6828,64.7239,2400.0
2011-02-16 12:35:00,110.36,110.42,110.31,110.37,3700.0,64.7122,64.7473,64.6828,64.718,3700.0
2011-02-16 12:40:00,110.37,110.39,110.31,110.34,5800.0,64.718,64.7297,64.6828,64.7004,5800.0
2011-02-16 12:45:00,110.31,110.31,110.25,110.27,7800.0,64.6828,64.6828,64.6477,64.6594,7800.0
2011-02-16 12:50:00,110.28,110.34,110.25,110.27,4000.0,64.6652,64.7004,64.6477,64.6594,4000.0
2011-02-16 12:55:00,110.26,110.31,110.26,110.28,4300.0,64.6535,64.6828,64.6535,64.6652,4300.0
2011-02-16 13:00:00,110.26,110.26,110.2,110.2,6000.0,64.6535,64.6535,64.6183,64.6183,6000.0
2011-02-16 13:05:00,110.22,110.31,110.22,110.31,4900.0,64.6301,64.6828,64.6301,64.6828,4900.0
2011-02-16 13:10:00,110.31,110.31,110.11,110.13,7600.0,64.6828,64.6828,64.5656,64.5773,7600.0
2011-02-16 13:15:00,110.14,110.14,110.0,110.0,4200.0,64.5832,64.5832,64.5011,64.5011,4200.0
2011-02-16 13:20:00,110.02,110.03,109.96,109.98,4300.0,64.5128,64.5187,64.4776,64.4893,4300.0
2011-02-16 13:25:00,109.97,110.04,109.97,110.04,5800.0,64.4835,64.5245,64.4835,64.5245,5800.0
2011-02-16 13:30:00,110.05,110.12,110.02,110.09,6800.0,64.5304,64.5714,64.5128,64.5538,6800.0
2011-02-16 13:35:00,110.07,110.1,110.05,110.05,8100.0,64.5421,64.5597,64.5304,64.5304,8100.0
2011-02-16 13:40:00,110.06,110.06,110.03,110.06,6000.0,64.5362,64.5362,64.5187,64.5362,6000.0
2011-02-16 13:45:00,110.07,110.21,110.07,110.19,6100.0,64.5421,64.6242,64.5421,64.6125,6100.0
2011-02-16 13:50:00,110.19,110.26,110.16,110.23,5600.0,64.6125,64.6535,64.5949,64.6359,5600.0
2011-02-16 13:55:00,110.23,110.25,110.13,110.13,6900.0,64.6359,64.6477,64.5773,64.5773,6900.0
2011-02-16 14:00:00,110.17,110.17,110.02,110.16,5600.0,64.6007,64.6007,64.5128,64.5949,5600.0
2011-02-16 14:05:00,110.16,110.19,110.11,110.12,5200.0,64.5949,64.6125,64.5656,64.5714,5200.0
2011-02-16 14:10:00,110.15,110.17,110.07,110.1,2500.0,64.589,64.6007,64.5421,64.5597,2500.0
2011-02-16 14:15:00,110.09,110.09,109.95,109.99,13900.0,64.5538,64.5538,64.4717,64.4952,13900.0
2011-02-16 14:20:00,109.98,109.99,109.9,109.96,7900.0,64.4893,64.4952,64.4424,64.4776,7900.0
2011-02-16 14:25:00,109.99,109.99,109.92,109.98,2600.0,64.4952,64.4952,64.4542,64.4893,2600.0
2011-02-16 14:30:00,109.98,110.06,109.98,110.06,6200.0,64.4893,64.5362,64.4893,64.5362,6200.0
2011-02-16 14:35:00,110.06,110.23,110.06,110.22,7000.0,64.5362,64.6359,64.5362,64.6301,7000.0
2011-02-16 14:40:00,110.19,110.33,110.19,110.33,4400.0,64.6125,64.6946,64.6125,64.6946,4400.0
2011-02-16 14:45:00,110.3,110.34,110.26,110.26,3300.0,64.677,64.7004,64.6535,64.6535,3300.0
2011-02-16 14:50:00,110.24,110.39,110.24,110.38,5100.0,64.6418,64.7297,64.6418,64.7239,5100.0
2011-02-16 14:55:00,110.37,110.4,110.29,110.35,3900.0,64.718,64.7356,64.6711,64.7063,3900.0
2011-02-16 15:00:00,110.34,110.51,110.32,110.51,5900.0,64.7004,64.8001,64.6887,64.8001,5900.0
2011-02-16 15:05:00,110.51,110.54,110.47,110.47,8200.0,64.8001,64.8177,64.7767,64.7767,8200.0
2011-02-16 15:10:00,110.46,110.49,110.4,110.4,3100.0,64.7708,64.7884,64.7356,64.7356,3100.0
2011-02-16 15:15:00,110.39,110.48,110.37,110.44,5500.0,64.7297,64.7825,64.718,64.7591,5500.0
2011-02-16 15:20:00,110.44,110.51,110.42,110.5,8600.0,64.7591,64.8001,64.7473,64.7942,8600.0
2011-02-16 15:25:00,110.5,110.51,110.43,110.43,4600.0,64.7942,64.8001,64.7532,64.7532,4600.0
2011-02-16 15:30:00,110.43,110.5,110.43,110.48,5000.0,64.7532,64.7942,64.7532,64.7825,5000.0
2011-02-16 15:35:00,110.5,110.58,110.5,110.54,12600.0,64.7942,64.8412,64.7942,64.8177,12600.0
2011-02-16 15:40:00,110.55,110.64,110.52,110.63,19600.0,64.8236,64.8763,64.806,64.8705,19600.0
2011-02-16 15:45:00,110.63,110.85,110.63,110.83,35100.0,64.8705,64.9995,64.8705,64.9878,35100.0
2011-02-16 15:50:00,110.84,110.86,110.7,110.74,17400.0,64.9936,65.0053,64.9115,64.935,17400.0
2011-02-16 15:55:00,110.74,110.88,110.74,110.85,52100.0,64.935,65.0171,64.935,64.9995,52100.0
2011-02-17 09:30:00,110.44,110.72,110.44,110.55,7400.0,64.7591,64.9233,64.7591,64.8236,7400.0
2011-02-17 09:35:00,110.55,110.7,110.53,110.7,4100.0,64.8236,64.9115,64.8118,64.9115,4100.0
2011-02-17 09:40:00,110.63,110.72,110.48,110.65,9600.0,64.8705,64.9233,64.7825,64.8822,9600.0
2011-02-17 09:45:00,110.62,110.84,110.62,110.84,3300.0,64.8646,64.9936,64.8646,64.9936,3300.0
2011-02-17 09:50:00,110.84,110.87,110.76,110.87,6200.0,64.9936,65.0112,64.9467,65.0112,6200.0
2011-02-17 09:55:00,110.89,110.89,110.78,110.8,2400.0,65.0229,65.0229,64.9584,64.9702,2400.0
2011-02-17 10:00:00,110.83,110.98,110.72,110.85,8900.0,64.9878,65.0757,64.9233,64.9995,8900.0
2011-02-17 10:05:00,110.87,110.9,110.78,110.78,4000.0,65.0112,65.0288,64.9584,64.9584,4000.0
2011-02-17 10:10:00,110.76,110.84,110.75,110.79,4200.0,64.9467,64.9936,64.9408,64.9643,4200.0
2011-02-17 10:15:00,110.73,110.85,110.73,110.82,2500.0,64.9291,64.9995,64.9291,64.9819,2500.0
2011-02-17 10:20:00,110.78,110.95,110.78,110.95,2300.0,64.9584,65.0581,64.9584,65.0581,2300.0
2011-02-17 10:25:00,110.95,111.02,110.91,110.99,2700.0,65.0581,65.0992,65.0347,65.0816,2700.0
2011-02-17 10:30:00,111.01,111.22,110.98,111.07,6700.0,65.0933,65.2164,65.0757,65.1285,6700.0
2011-02-17 10:35:00,111.11,111.21,111.08,111.12,3300.0,65.1519,65.2106,65.1343,65.1578,3300.0
2011-02-17 10:40:00,111.21,111.28,111.15,111.22,4100.0,65.2106,65.2516,65.1754,65.2164,4100.0
2011-02-17 10:45:00,111.24,111.25,111.18,111.23,1900.0,65.2282,65.234,65.193,65.2223,1900.0
2011-02-17 10:50:00,111.2,111.2,111.08,111.17,2800.0,65.2047,65.2047,65.1343,65.1871,2800.0
2011-02-17 10:55:00,111.16,111.17,111.09,111.11,2100.0,65.1813,65.1871,65.1402,65.1519,2100.0
2011-02-17 11:00:00,111.14,111.2,111.09,111.1,3100.0,65.1695,65.2047,65.1402,65.1461,3100.0
2011-02-17 11:05:00,111.15,111.16,110.91,110.95,5400.0,65.1754,65.1813,65.0347,65.0581,5400.0
2011-02-17 11:10:00,110.94,111.0,110.9,110.97,6800.0,65.0523,65.0874,65.0288,65.0698,6800.0
2011-02-17 11:15:00,111.01,111.01,110.89,110.95,2400.0,65.0933,65.0933,65.0229,65.0581,2400.0
2011-02-17 11:20:00,111.0,111.04,110.9,110.99,4600.0,65.0874,65.1109,65.0288,65.0816,4600.0
2011-02-17 11:25:00,111.0,111.01,110.88,110.95,6700.0,65.0874,65.0933,65.0171,65.0581,6700.0
2011-02-17 11:30:00,110.94,111.03,110.87,111.03,3900.0,65.0523,65.105,65.0112,65.105,3900.0
2011-02-17 11:35:00,111.02,111.02,110.81,110.81,2200.0,65.0992,65.0992,64.976,64.976,2200.0
2011-02-17 11:40:00,110.88,110.88,110.69,110.69,3000.0,65.0171,65.0171,64.9057,64.9057,3000.0
2011-02-17 11:45:00,110.75,110.88,110.71,110.82,4000.0,64.9408,65.0171,64.9174,64.9819,4000.0
2011-02-17 11:50:00,110.82,110.86,110.79,110.8,2500.0,64.9819,65.0053,64.9643,64.9702,2500.0
2011-02-17 11:55:00,110.86,110.9,110.76,110.79,5800.0,65.0053,65.0288,64.9467,64.9643,5800.0
2011-02-17 12:00:00,110.76,110.81,110.71,110.81,6300.0,64.9467,64.976,64.9174,64.976,6300.0
2011-02-17 12:05:00,110.81,110.82,110.78,110.79,1800.0,64.976,64.9819,64.9584,64.9643,1800.0
2011-02-17 12:10:00,110.78,110.79,110.73,110.78,8500.0,64.9584,64.9643,64.9291,64.9584,8500.0
2011-02-17 12:15:00,110.78,110.78,110.72,110.74,1800.0,64.9584,64.9584,64.9233,64.935,1800.0
2011-02-17 12:20:00,110.72,110.72,110.7,110.71,1200.0,64.9233,64.9233,64.9115,64.9174,1200.0
2011-02-17 12:25:00,110.68,110.68,110.64,110.66,1900.0,64.8998,64.8998,64.8763,64.8881,1900.0
2011-02-17 12:30:00,110.67,110.76,110.67,110.69,2400.0,64.8939,64.9467,64.8939,64.9057,2400.0
2011-02-17 12:35:00,110.69,110.74,110.69,110.73,3300.0,64.9057,64.935,64.9057,64.9291,3300.0
2011-02-17 12:40:00,110.7,110.72,110.65,110.69,10100.0,64.9115,64.9233,64.8822,64.9057,10100.0
2011-02-17 12:45:00,110.68,110.71,110.65,110.68,4400.0,64.8998,64.9174,64.8822,64.8998,4400.0
2011-02-17 12:50:00,110.68,110.68,110.63,110.65,2900.0,64.8998,64.8998,64.8705,64.8822,2900.0
2011-02-17 12:55:00,110.65,110.68,110.63,110.63,3500.0,64.8822,64.8998,64.8705,64.8705,3500.0
2011-02-17 13:00:00,110.66,110.7,110.63,110.68,3000.0,64.8881,64.9115,64.8705,64.8998,3000.0
2011-02-17 13:05:00,110.7,110.72,110.63,110.66,3500.0,64.9115,64.9233,64.8705,64.8881,3500.0
2011-02-17 13:10:00,110.67,110.67,110.62,110.62,600.0,64.8939,64.8939,64.8646,64.8646,600.0
2011-02-17 13:15:00,110.63,110.71,110.63,110.65,1900.0,64.8705,64.9174,64.8705,64.8822,1900.0
2011-02-17 13:20:00,110.69,110.74,110.64,110.64,6500.0,64.9057,64.935,64.8763,64.8763,6500.0
2011-02-17 13:25:00,110.69,110.69,110.65,110.65,1800.0,64.9057,64.9057,64.8822,64.8822,1800.0
2011-02-17 13:30:00,110.65,110.71,110.65,110.68,3000.0,64.8822,64.9174,64.8822,64.8998,3000.0
2011-02-17 13:35:00,110.68,110.69,110.58,110.61,6900.0,64.8998,64.9057,64.8412,64.8588,6900.0
2011-02-17 13:40:00,110.59,110.66,110.59,110.62,1500.0,64.847,64.8881,64.847,64.8646,1500.0
2011-02-17 13:45:00,110.61,110.66,110.6,110.65,2300.0,64.8588,64.8881,64.8529,64.8822,2300.0
2011-02-17 13:50:00,110.62,110.64,110.62,110.62,1700.0,64.8646,64.8763,64.8646,64.8646,1700.0
2011-02-17 13:55:00,110.61,110.65,110.57,110.63,3600.0,64.8588,64.8822,64.8353,64.8705,3600.0
2011-02-17 14:00:00,110.59,110.66,110.58,110.62,6300.0,64.847,64.8881,64.8412,64.8646,6300.0
2011-02-17 14:05:00,110.63,110.65,110.58,110.61,3000.0,64.8705,64.8822,64.8412,64.8588,3000.0
2011-02-17 14:10:00,110.61,110.61,110.59,110.59,3100.0,64.8588,64.8588,64.847,64.847,3100.0
2011-02-17 14:15:00,110.57,110.65,110.54,110.62,5100.0,64.8353,64.8822,64.8177,64.8646,5100.0
2011-02-17 14:20:00,110.65,110.65,110.55,110.57,2300.0,64.8822,64.8822,64.8236,64.8353,2300.0
2011-02-17 14:25:00,110.57,110.57,110.49,110.51,5900.0,64.8353,64.8353,64.7884,64.8001,5900.0
2011-02-17 14:30:00,110.52,110.53,110.45,110.5,11000.0,64.806,64.8118,64.7649,64.7942,11000.0
2011-02-17 14:35:00,110.47,110.51,110.47,110.51,2100.0,64.7767,64.8001,64.7767,64.8001,2100.0
2011-02-17 14:40:00,110.48,110.51,110.47,110.51,2600.0,64.7825,64.8001,64.7767,64.8001,2600.0
2011-02-17 14:45:00,110.5,110.52,110.49,110.51,3300.0,64.7942,64.806,64.7884,64.8001,3300.0
2011-02-17 14:50:00,110.51,110.51,110.45,110.51,6400.0,64.8001,64.8001,64.7649,64.8001,6400.0
2011-02-17 14:55:00,110.49,110.52,110.47,110.51,6000.0,64.7884,64.806,64.7767,64.8001,6000.0
2011-02-17 15:00:00,110.52,110.52,110.46,110.46,5700.0,64.806,64.806,64.7708,64.7708,5700.0
2011-02-17 15:05:00,110.46,110.46,110.4,110.4,4300.0,64.7708,64.7708,64.7356,64.7356,4300.0
2011-02-17 15:10:00,110.4,110.43,110.33,110.35,4000.0,64.7356,64.7532,64.6946,64.7063,4000.0
2011-02-17 15:15:00,110.35,110.5,110.34,110.46,8300.0,64.7063,64.7942,64.7004,64.7708,8300.0
2011-02-17 15:20:00,110.47,110.51,110.46,110.51,2800.0,64.7767,64.8001,64.7708,64.8001,2800.0
2011-02-17 15:25:00,110.48,110.52,110.42,110.43,4500.0,64.7825,64.806,64.7473,64.7532,4500.0
2011-02-17 15:30:00,110.45,110.46,110.4,110.42,7900.0,64.7649,64.7708,64.7356,64.7473,7900.0
2011-02-17 15:35:00,110.4,110.5,110.4,110.48,48400.0,64.7356,64.7942,64.7356,64.7825,48400.0
2011-02-17 15:40:00,110.51,110.59,110.49,110.53,8800.0,64.8001,64.847,64.7884,64.8118,8800.0
2011-02-17 15:45:00,110.55,110.62,110.45,110.46,10600.0,64.8236,64.8646,64.7649,64.7708,10600.0
2011-02-17 15:50:00,110.45,110.52,110.41,110.48,29600.0,64.7649,64.806,64.7415,64.7825,29600.0
2011-02-17 15:55:00,110.48,110.49,110.33,110.43,35600.0,64.7825,64.7884,64.6946,64.7532,35600.0
2011-02-18 09:30:00,110.54,110.69,110.28,110.28,125800.0,64.8177,64.9057,64.6652,64.6652,125800.0
2011-02-18 09:35:00,110.35,110.69,110.18,110.48,15000.0,64.7063,64.9057,64.6066,64.7825,15000.0
2011-02-18 09:40:00,110.42,110.5,110.42,110.49,3900.0,64.7473,64.7942,64.7473,64.7884,3900.0
2011-02-18 09:45:00,110.45,110.5,110.37,110.5,5000.0,64.7649,64.7942,64.718,64.7942,5000.0
2011-02-18 09:50:00,110.44,110.65,110.44,110.59,4600.0,64.7591,64.8822,64.7591,64.847,4600.0
2011-02-18 09:55:00,110.59,110.63,110.52,110.56,4200.0,64.847,64.8705,64.806,64.8294,4200.0
2011-02-18 10:00:00,110.59,110.66,110.58,110.66,4300.0,64.847,64.8881,64.8412,64.8881,4300.0
2011-02-18 10:05:00,110.65,110.7,110.62,110.66,3400.0,64.8822,64.9115,64.8646,64.8881,3400.0
2011-02-18 10:10:00,110.65,110.7,110.49,110.49,4800.0,64.8822,64.9115,64.7884,64.7884,4800.0
2011-02-18 10:15:00,110.5,110.54,110.45,110.5,3300.0,64.7942,64.8177,64.7649,64.7942,3300.0
2011-02-18 10:20:00,110.51,110.56,110.44,110.53,14000.0,64.8001,64.8294,64.7591,64.8118,14000.0
2011-02-18 10:25:00,110.51,110.65,110.47,110.61,11800.0,64.8001,64.8822,64.7767,64.8588,11800.0
2011-02-18 10:30:00,110.58,110.62,110.57,110.61,2800.0,64.8412,64.8646,64.8353,64.8588,2800.0
2011-02-18 10:35:00,110.6,110.6,110.53,110.55,4300.0,64.8529,64.8529,64.8118,64.8236,4300.0
2011-02-18 10:40:00,110.54,110.57,110.53,110.54,5000.0,64.8177,64.8353,64.8118,64.8177,5000.0
2011-02-18 10:45:00,110.56,110.65,110.56,110.62,2100.0,64.8294,64.8822,64.8294,64.8646,2100.0
2011-02-18 10:50:00,110.62,110.81,110.61,110.79,8500.0,64.8646,64.976,64.8588,64.9643,8500.0
2011-02-18 10:55:00,110.78,110.8,110.74,110.76,2700.0,64.9584,64.9702,64.935,64.9467,2700.0
2011-02-18 11:00:00,110.78,110.85,110.75,110.85,2300.0,64.9584,64.9995,64.9408,64.9995,2300.0
2011-02-18 11:05:00,110.86,110.93,110.86,110.93,4300.0,65.0053,65.0464,65.0053,65.0464,4300.0
2011-02-18 11:10:00,110.94,111.06,110.94,111.06,6700.0,65.0523,65.1226,65.0523,65.1226,6700.0
2011-02-18 11:15:00,111.06,111.22,110.97,111.22,8400.0,65.1226,65.2164,65.0698,65.2164,8400.0
2011-02-18 11:20:00,111.23,111.3,111.2,111.2,2200.0,65.2223,65.2633,65.2047,65.2047,2200.0
2011-02-18 11:25:00,111.15,111.25,111.15,111.25,1800.0,65.1754,65.234,65.1754,65.234,1800.0
2011-02-18 11:30:00,111.28,111.34,111.23,111.29,2600.0,65.2516,65.2868,65.2223,65.2575,2600.0
2011-02-18 11:35:00,111.29,111.33,111.27,111.32,4200.0,65.2575,65.2809,65.2458,65.2751,4200.0
2011-02-18 11:40:00,111.31,111.32,111.27,111.27,2100.0,65.2692,65.2751,65.2458,65.2458,2100.0
2011-02-18 11:45:00,111.27,111.44,111.27,111.34,6500.0,65.2458,65.3454,65.2458,65.2868,6500.0
2011-02-18 11:50:00,111.33,111.49,111.33,111.46,5800.0,65.2809,65.3748,65.2809,65.3572,5800.0
2011-02-18 11:55:00,111.47,111.55,111.47,111.51,5900.0,65.363,65.4099,65.363,65.3865,5900.0
2011-02-18 12:00:00,111.5,111.55,111.49,111.54,4700.0,65.3806,65.4099,65.3748,65.4041,4700.0
2011-02-18 12:05:00,111.54,111.54,111.51,111.51,4000.0,65.4041,65.4041,65.3865,65.3865,4000.0
2011-02-18 12:10:00,111.52,111.55,111.49,111.49,3400.0,65.3923,65.4099,65.3748,65.3748,3400.0
2011-02-18 12:15:00,111.51,111.55,111.5,111.5,3300.0,65.3865,65.4099,65.3806,65.3806,3300.0
2011-02-18 12:20:00,111.52,111.53,111.49,111.52,2500.0,65.3923,65.3982,65.3748,65.3923,2500.0
2011-02-18 12:25:00,111.52,111.59,111.51,111.59,3200.0,65.3923,65.4334,65.3865,65.4334,3200.0
2011-02-18 12:30:00,111.63,111.64,111.57,111.57,3100.0,65.4569,65.4627,65.4217,65.4217,3100.0
2011-02-18 12:35:00,111.6,111.63,111.55,111.58,4200.0,65.4393,65.4569,65.4099,65.4275,4200.0
2011-02-18 12:40:00,111.55,111.59,111.52,111.59,3100.0,65.4099,65.4334,65.3923,65.4334,3100.0
2011-02-18 12:45:00,111.59,111.63,111.59,111.59,2800.0,65.4334,65.4569,65.4334,65.4334,2800.0
2011-02-18 12:50:00,111.59,111.71,111.58,111.69,4200.0,65.4334,65.5038,65.4275,65.492,4200.0
2011-02-18 12:55:00,111.67,111.67,111.58,111.64,2100.0,65.4803,65.4803,65.4275,65.4627,2100.0
2011-02-18 13:00:00,111.59,111.61,111.55,111.55,4200.0,65.4334,65.4451,65.4099,65.4099,4200.0
2011-02-18 13:05:00,111.55,111.57,111.55,111.57,1800.0,65.4099,65.4217,65.4099,65.4217,1800.0
2011-02-18 13:10:00,111.56,111.59,111.55,111.57,5300.0,65.4158,65.4334,65.4099,65.4217,5300.0
2011-02-18 13:15:00,111.57,111.6,111.53,111.54,5500.0,65.4217,65.4393,65.3982,65.4041,5500.0
2011-02-18 13:20:00,111.54,111.61,111.54,111.59,5700.0,65.4041,65.4451,65.4041,65.4334,5700.0
2011-02-18 13:25:00,111.58,111.59,111.55,111.59,1400.0,65.4275,65.4334,65.4099,65.4334,1400.0
2011-02-18 13:30:00,111.6,111.6,111.48,111.49,3500.0,65.4393,65.4393,65.3689,65.3748,3500.0
2011-02-18 13:35:00,111.47,111.51,111.46,111.5,2400.0,65.363,65.3865,65.3572,65.3806,2400.0
2011-02-18 13:40:00,111.5,111.51,111.45,111.47,5300.0,65.3806,65.3865,65.3513,65.363,5300.0
2011-02-18 13:45:00,111.46,111.49,111.39,111.39,5300.0,65.3572,65.3748,65.3161,65.3161,5300.0
2011-02-18 13:50:00,111.39,111.47,111.39,111.42,6500.0,65.3161,65.363,65.3161,65.3337,6500.0
2011-02-18 13:55:00,111.44,111.44,111.31,111.36,11100.0,65.3454,65.3454,65.2692,65.2985,11100.0
2011-02-18 14:00:00,111.36,111.36,111.27,111.33,5800.0,65.2985,65.2985,65.2458,65.2809,5800.0
2011-02-18 14:05:00,111.31,111.34,111.3,111.32,2200.0,65.2692,65.2868,65.2633,65.2751,2200.0
2011-02-18 14:10:00,111.32,111.33,111.29,111.29,1700.0,65.2751,65.2809,65.2575,65.2575,1700.0
2011-02-18 14:15:00,111.29,111.31,111.18,111.22,6000.0,65.2575,65.2692,65.193,65.2164,6000.0
2011-02-18 14:20:00,111.21,111.23,111.12,111.17,5100.0,65.2106,65.2223,65.1578,65.1871,5100.0
2011-02-18 14:25:00,111.15,111.17,111.1,111.15,4000.0,65.1754,65.1871,65.1461,65.1754,4000.0
2011-02-18 14:30:00,111.13,111.27,111.08,111.27,5500.0,65.1637,65.2458,65.1343,65.2458,5500.0
2011-02-18 14:35:00,111.26,111.33,111.26,111.29,5100.0,65.2399,65.2809,65.2399,65.2575,5100.0
2011-02-18 14:40:00,111.28,111.35,111.25,111.35,5400.0,65.2516,65.2927,65.234,65.2927,5400.0
2011-02-18 14:45:00,111.36,111.4,111.33,111.4,8000.0,65.2985,65.322,65.2809,65.322,8000.0
2011-02-18 14:50:00,111.4,111.47,111.38,111.42,3200.0,65.322,65.363,65.3103,65.3337,3200.0
2011-02-18 14:55:00,111.43,111.43,111.36,111.39,3600.0,65.3396,65.3396,65.2985,65.3161,3600.0
2011-02-18 15:00:00,111.39,111.41,111.37,111.4,2500.0,65.3161,65.3278,65.3044,65.322,2500.0
2011-02-18 15:05:00,111.39,111.44,111.38,111.39,7400.0,65.3161,65.3454,65.3103,65.3161,7400.0
2011-02-18 15:10:00,111.39,111.41,111.37,111.4,4400.0,65.3161,65.3278,65.3044,65.322,4400.0
2011-02-18 15:15:00,111.41,111.42,111.38,111.39,4400.0,65.3278,65.3337,65.3103,65.3161,4400.0
2011-02-18 15:20:00,111.39,111.46,111.37,111.46,7400.0,65.3161,65.3572,65.3044,65.3572,7400.0
2011-02-18 15:25:00,111.44,111.47,111.39,111.4,8400.0,65.3454,65.363,65.3161,65.322,8400.0
2011-02-18 15:30:00,111.42,111.42,111.37,111.39,10000.0,65.3337,65.3337,65.3044,65.3161,10000.0
2011-02-18 15:35:00,111.4,111.44,111.38,111.42,6400.0,65.322,65.3454,65.3103,65.3337,6400.0
2011-02-18 15:40:00,111.43,111.58,111.43,111.56,8800.0,65.3396,65.4275,65.3396,65.4158,8800.0
2011-02-18 15:45:00,111.58,111.66,111.52,111.52,19300.0,65.4275,65.4744,65.3923,65.3923,19300.0
2011-02-18 15:50:00,111.52,111.57,111.5,111.52,10100.0,65.3923,65.4217,65.3806,65.3923,10100.0
2011-02-18 15:55:00,111.53,111.69,111.51,111.69,60000.0,65.3982,65.492,65.3865,65.492,60000.0
2011-02-22 09:30:00,110.46,111.36,110.45,111.3,20200.0,64.7708,65.2985,64.7649,65.2633,20200.0
2011-02-22 09:35:00,111.3,112.03,111.3,112.03,29900.0,65.2633,65.6914,65.2633,65.6914,29900.0
2011-02-22 09:40:00,112.03,112.09,111.55,111.55,9000.0,65.6914,65.7266,65.4099,65.4099,9000.0
2011-02-22 09:45:00,111.55,111.66,111.4,111.61,33900.0,65.4099,65.4744,65.322,65.4451,33900.0
2011-02-22 09:50:00,111.65,111.83,111.5,111.83,9700.0,65.4686,65.5741,65.3806,65.5741,9700.0
2011-02-22 09:55:00,111.78,111.92,111.78,111.91,2600.0,65.5448,65.6269,65.5448,65.621,2600.0
2011-02-22 10:00:00,111.85,112.09,111.73,111.84,10600.0,65.5859,65.7266,65.5155,65.58,10600.0
2011-02-22 10:05:00,111.77,111.99,111.63,111.99,5700.0,65.5389,65.6679,65.4569,65.6679,5700.0
2011-02-22 10:10:00,112.01,112.28,112.0,112.28,9400.0,65.6797,65.838,65.6738,65.838,9400.0
2011-02-22 10:15:00,112.34,112.56,112.31,112.31,4400.0,65.8732,66.0022,65.8556,65.8556,4400.0
2011-02-22 10:20:00,112.24,112.24,111.95,112.11,3400.0,65.8145,65.8145,65.6445,65.7383,3400.0
2011-02-22 10:25:00,112.06,112.06,111.79,111.81,2000.0,65.709,65.709,65.5507,65.5624,2000.0
2011-02-22 10:30:00,111.73,111.74,111.54,111.71,3000.0,65.5155,65.5214,65.4041,65.5038,3000.0
2011-02-22 10:35:00,111.72,111.8,111.69,111.69,1300.0,65.5096,65.5565,65.492,65.492,1300.0
2011-02-22 10:40:00,111.73,112.1,111.72,112.1,4000.0,65.5155,65.7324,65.5096,65.7324,4000.0
2011-02-22 10:45:00,112.11,112.23,111.8,111.8,3500.0,65.7383,65.8087,65.5565,65.5565,3500.0
2011-02-22 10:50:00,111.92,112.03,111.84,112.03,6800.0,65.6269,65.6914,65.58,65.6914,6800.0
2011-02-22 10:55:00,112.03,112.08,111.8,111.82,4200.0,65.6914,65.7207,65.5565,65.5683,4200.0
2011-02-22 11:00:00,111.81,111.87,111.71,111.79,3700.0,65.5624,65.5976,65.5038,65.5507,3700.0
2011-02-22 11:05:00,111.8,111.91,111.76,111.81,5700.0,65.5565,65.621,65.5331,65.5624,5700.0
2011-02-22 11:10:00,111.88,111.89,111.69,111.72,4900.0,65.6034,65.6093,65.492,65.5096,4900.0
2011-02-22 11:15:00,111.72,111.77,111.6,111.68,5000.0,65.5096,65.5389,65.4393,65.4862,5000.0
2011-02-22 11:20:00,111.74,111.86,111.69,111.72,6300.0,65.5214,65.5917,65.492,65.5096,6300.0
2011-02-22 11:25:00,111.73,111.75,111.58,111.65,6500.0,65.5155,65.5272,65.4275,65.4686,6500.0
2011-02-22 11:30:00,111.63,111.63,111.48,111.53,12000.0,65.4569,65.4569,65.3689,65.3982,12000.0
2011-02-22 11:35:00,111.54,111.65,111.5,111.63,5700.0,65.4041,65.4686,65.3806,65.4569,5700.0
2011-02-22 11:40:00,111.64,111.65,111.56,111.63,15200.0,65.4627,65.4686,65.4158,65.4569,15200.0
2011-02-22 11:45:00,111.6,111.6,111.53,111.56,2700.0,65.4393,65.4393,65.3982,65.4158,2700.0
2011-02-22 11:50:00,111.49,111.54,111.48,111.49,2700.0,65.3748,65.4041,65.3689,65.3748,2700.0
2011-02-22 11:55:00,111.52,111.65,111.52,111.6,2700.0,65.3923,65.4686,65.3923,65.4393,2700.0
2011-02-22 12:00:00,111.56,111.62,111.49,111.56,4500.0,65.4158,65.451,65.3748,65.4158,4500.0
2011-02-22 12:05:00,111.55,111.59,111.49,111.54,3100.0,65.4099,65.4334,65.3748,65.4041,3100.0
2011-02-22 12:10:00,111.58,111.58,111.48,111.55,5700.0,65.4275,65.4275,65.3689,65.4099,5700.0
2011-02-22 12:15:00,111.54,111.65,111.51,111.64,4200.0,65.4041,65.4686,65.3865,65.4627,4200.0
2011-02-22 12:20:00,111.65,111.66,111.61,111.65,7500.0,65.4686,65.4744,65.4451,65.4686,7500.0
2011-02-22 12:25:00,111.64,111.72,111.62,111.69,6400.0,65.4627,65.5096,65.451,65.492,6400.0
2011-02-22 12:30:00,111.64,111.68,111.59,111.66,2900.0,65.4627,65.4862,65.4334,65.4744,2900.0
2011-02-22 12:35:00,111.64,111.67,111.6,111.6,7000.0,65.4627,65.4803,65.4393,65.4393,7000.0
2011-02-22 12:40:00,111.66,111.66,111.53,111.59,9300.0,65.4744,65.4744,65.3982,65.4334,9300.0
2011-02-22 12:45:00,111.61,111.64,111.52,111.6,5300.0,65.4451,65.4627,65.3923,65.4393,5300.0
2011-02-22 12:50:00,111.58,111.63,111.54,111.58,9000.0,65.4275,65.4569,65.4041,65.4275,9000.0
2011-02-22 12:55:00,111.6,111.72,111.53,111.72,10900.0,65.4393,65.5096,65.3982,65.5096,10900.0
2011-02-22 13:00:00,111.72,111.79,111.63,111.7,10400.0,65.5096,65.5507,65.4569,65.4979,10400.0
2011-02-22 13:05:00,111.66,111.89,111.65,111.83,5400.0,65.4744,65.6093,65.4686,65.5741,5400.0
2011-02-22 13:10:00,111.8,111.85,111.67,111.75,6700.0,65.5565,65.5859,65.4803,65.5272,6700.0
2011-02-22 13:15:00,111.71,111.81,111.66,111.79,2500.0,65.5038,65.5624,65.4744,65.5507,2500.0
2011-02-22 13:20:00,111.69,111.71,111.44,111.44,10800.0,65.492,65.5038,65.3454,65.3454,10800.0
2011-02-22 13:25:00,111.45,111.49,111.37,111.41,12900.0,65.3513,65.3748,65.3044,65.3278,12900.0
2011-02-22 13:30:00,111.42,111.48,111.38,111.45,8300.0,65.3337,65.3689,65.3103,65.3513,8300.0
2011-02-22 13:35:00,111.47,111.62,111.47,111.58,3500.0,65.363,65.451,65.363,65.4275,3500.0
2011-02-22 13:40:00,111.58,111.59,111.46,111.49,6600.0,65.4275,65.4334,65.3572,65.3748,6600.0
2011-02-22 13:45:00,111.48,111.5,111.38,111.42,6800.0,65.3689,65.3806,65.3103,65.3337,6800.0
2011-02-22 13:50:00,111.43,111.48,111.38,111.42,2900.0,65.3396,65.3689,65.3103,65.3337,2900.0
2011-02-22 13:55:00,111.44,111.53,111.38,111.45,7400.0,65.3454,65.3982,65.3103,65.3513,7400.0
2011-02-22 14:00:00,111.45,111.52,111.44,111.46,3900.0,65.3513,65.3923,65.3454,65.3572,3900.0
2011-02-22 14:05:00,111.47,111.5,111.23,111.28,20200.0,65.363,65.3806,65.2223,65.2516,20200.0
2011-02-22 14:10:00,111.32,111.32,111.16,111.2,5700.0,65.2751,65.2751,65.1813,65.2047,5700.0
2011-02-22 14:15:00,111.2,111.21,111.13,111.16,2400.0,65.2047,65.2106,65.1637,65.1813,2400.0
2011-02-22 14:20:00,111.16,111.17,111.04,111.06,9700.0,65.1813,65.1871,65.1109,65.1226,9700.0
2011-02-22 14:25:00,111.04,111.3,111.03,111.3,5700.0,65.1109,65.2633,65.105,65.2633,5700.0
2011-02-22 14:30:00,111.29,111.3,111.21,111.21,3500.0,65.2575,65.2633,65.2106,65.2106,3500.0
2011-02-22 14:35:00,111.18,111.24,111.02,111.02,4800.0,65.193,65.2282,65.0992,65.0992,4800.0
2011-02-22 14:40:00,111.03,111.08,111.0,111.05,3400.0,65.105,65.1343,65.0874,65.1168,3400.0
2011-02-22 14:45:00,111.1,111.42,111.08,111.35,8400.0,65.1461,65.3337,65.1343,65.2927,8400.0
2011-02-22 14:50:00,111.31,111.4,111.26,111.29,8800.0,65.2692,65.322,65.2399,65.2575,8800.0
2011-02-22 14:55:00,111.25,111.3,111.07,111.09,4600.0,65.234,65.2633,65.1285,65.1402,4600.0
2011-02-22 15:00:00,111.12,111.24,110.98,111.1,25900.0,65.1578,65.2282,65.0757,65.1461,25900.0
2011-02-22 15:05:00,111.07,111.08,110.93,111.03,8400.0,65.1285,65.1343,65.0464,65.105,8400.0
2011-02-22 15:10:00,111.03,111.13,111.0,111.06,8100.0,65.105,65.1637,65.0874,65.1226,8100.0
2011-02-22 15:15:00,111.01,111.01,110.88,110.88,14600.0,65.0933,65.0933,65.0171,65.0171,14600.0
2011-02-22 15:20:00,110.89,111.0,110.86,110.93,8700.0,65.0229,65.0874,65.0053,65.0464,8700.0
2011-02-22 15:25:00,110.86,110.92,110.84,110.92,5100.0,65.0053,65.0405,64.9936,65.0405,5100.0
2011-02-22 15:30:00,110.92,110.95,110.86,110.92,10800.0,65.0405,65.0581,65.0053,65.0405,10800.0
2011-02-22 15:35:00,110.94,111.03,110.8,110.85,26100.0,65.0523,65.105,64.9702,64.9995,26100.0
2011-02-22 15:40:00,110.86,110.99,110.76,110.85,31000.0,65.0053,65.0816,64.9467,64.9995,31000.0
2011-02-22 15:45:00,110.83,110.83,110.61,110.69,45300.0,64.9878,64.9878,64.8588,64.9057,45300.0
2011-02-22 15:50:00,110.69,110.83,110.64,110.79,45000.0,64.9057,64.9878,64.8763,64.9643,45000.0
2011-02-22 15:55:00,110.8,110.91,110.56,110.88,105800.0,64.9702,65.0347,64.8294,65.0171,105800.0
2011-02-23 09:30:00,110.67,111.02,110.48,110.87,13100.0,64.8939,65.0992,64.7825,65.0112,13100.0
2011-02-23 09:35:00,110.95,111.05,110.75,110.96,9400.0,65.0581,65.1168,64.9408,65.064,9400.0
2011-02-23 09:40:00,111.04,111.11,110.74,110.8,12000.0,65.1109,65.1519,64.935,64.9702,12000.0
2011-02-23 09:45:00,110.86,111.03,110.74,110.75,9700.0,65.0053,65.105,64.935,64.9408,9700.0
2011-02-23 09:50:00,110.78,110.88,110.62,110.72,9100.0,64.9584,65.0171,64.8646,64.9233,9100.0
2011-02-23 09:55:00,110.75,110.75,110.49,110.68,9100.0,64.9408,64.9408,64.7884,64.8998,9100.0
2011-02-23 10:00:00,110.73,110.97,110.73,110.89,7900.0,64.9291,65.0698,64.9291,65.0229,7900.0
2011-02-23 10:05:00,110.89,110.95,110.51,110.51,10200.0,65.0229,65.0581,64.8001,64.8001,10200.0
2011-02-23 10:10:00,110.51,110.57,110.2,110.54,7400.0,64.8001,64.8353,64.6183,64.8177,7400.0
2011-02-23 10:15:00,110.53,110.54,110.39,110.39,6900.0,64.8118,64.8177,64.7297,64.7297,6900.0
2011-02-23 10:20:00,110.41,110.67,110.34,110.64,12600.0,64.7415,64.8939,64.7004,64.8763,12600.0
2011-02-23 10:25:00,110.61,110.65,110.5,110.54,3900.0,64.8588,64.8822,64.7942,64.8177,3900.0
2011-02-23 10:30:00,110.56,110.64,110.5,110.54,4200.0,64.8294,64.8763,64.7942,64.8177,4200.0
2011-02-23 10:35:00,110.54,110.57,110.42,110.5,12500.0,64.8177,64.8353,64.7473,64.7942,12500.0
2011-02-23 10:40:00,110.47,110.48,110.41,110.48,4400.0,64.7767,64.7825,64.7415,64.7825,4400.0
2011-02-23 10:45:00,110.51,110.7,110.46,110.58,7200.0,64.8001,64.9115,64.7708,64.8412,7200.0
2011-02-23 10:50:00,110.57,110.68,110.49,110.52,16900.0,64.8353,64.8998,64.7884,64.806,16900.0
2011-02-23 10:55:00,110.51,110.61,110.48,110.51,21400.0,64.8001,64.8588,64.7825,64.8001,21400.0
2011-02-23 11:00:00,110.52,110.58,110.42,110.45,15600.0,64.806,64.8412,64.7473,64.7649,15600.0
2011-02-23 11:05:00,110.46,110.52,110.36,110.36,12500.0,64.7708,64.806,64.7122,64.7122,12500.0
2011-02-23 11:10:00,110.37,110.42,110.18,110.25,4700.0,64.718,64.7473,64.6066,64.6477,4700.0
2011-02-23 11:15:00,110.25,110.27,109.95,110.0,9500.0,64.6477,64.6594,64.4717,64.5011,9500.0
2011-02-23 11:20:00,109.95,110.26,109.93,110.25,12800.0,64.4717,64.6535,64.46,64.6477,12800.0
2011-02-23 11:25:00,110.2,110.44,110.2,110.31,11700.0,64.6183,64.7591,64.6183,64.6828,11700.0
2011-02-23 11:30:00,110.36,110.37,110.15,110.37,15300.0,64.7122,64.718,64.589,64.718,15300.0
2011-02-23 11:35:00,110.4,110.49,110.33,110.36,13900.0,64.7356,64.7884,64.6946,64.7122,13900.0
2011-02-23 11:40:00,110.41,110.47,110.32,110.36,8500.0,64.7415,64.7767,64.6887,64.7122,8500.0
2011-02-23 11:45:00,110.32,110.36,110.13,110.15,14000.0,64.6887,64.7122,64.5773,64.589,14000.0
2011-02-23 11:50:00,110.07,110.15,109.86,109.86,3400.0,64.5421,64.589,64.419,64.419,3400.0
2011-02-23 11:55:00,109.86,109.91,109.68,109.87,8700.0,64.419,64.4483,64.3134,64.4248,8700.0
2011-02-23 12:00:00,109.88,109.88,109.51,109.69,11100.0,64.4307,64.4307,64.2137,64.3193,11100.0
2011-02-23 12:05:00,109.7,109.72,109.61,109.66,12500.0,64.3252,64.3369,64.2724,64.3017,12500.0
2011-02-23 12:10:00,109.66,109.91,109.62,109.84,5600.0,64.3017,64.4483,64.2782,64.4072,5600.0
2011-02-23 12:15:00,109.88,109.88,109.38,109.49,30000.0,64.4307,64.4307,64.1375,64.202,30000.0
2011-02-23 12:20:00,109.5,109.55,109.33,109.35,35600.0,64.2079,64.2372,64.1082,64.1199,35600.0
2011-02-23 12:25:00,109.35,109.39,109.22,109.35,20700.0,64.1199,64.1434,64.0437,64.1199,20700.0
2011-02-23 12:30:00,109.4,109.51,109.28,109.51,12100.0,64.1492,64.2137,64.0789,64.2137,12100.0
2011-02-23 12:35:00,109.49,109.62,109.46,109.62,16600.0,64.202,64.2782,64.1844,64.2782,16600.0
2011-02-23 12:40:00,109.56,109.77,109.54,109.7,7700.0,64.2431,64.3662,64.2313,64.3252,7700.0
2011-02-23 12:45:00,109.67,109.71,109.58,109.59,5400.0,64.3076,64.331,64.2548,64.2606,5400.0
2011-02-23 12:50:00,109.59,109.61,109.5,109.5,7700.0,64.2606,64.2724,64.2079,64.2079,7700.0
2011-02-23 12:55:00,109.49,109.61,109.46,109.49,11000.0,64.202,64.2724,64.1844,64.202,11000.0
2011-02-23 13:00:00,109.48,109.54,109.38,109.46,27000.0,64.1961,64.2313,64.1375,64.1844,27000.0
2011-02-23 13:05:00,109.48,109.61,109.47,109.53,9200.0,64.1961,64.2724,64.1903,64.2255,9200.0
2011-02-23 13:10:00,109.49,109.54,109.34,109.34,7600.0,64.202,64.2313,64.1141,64.1141,7600.0
2011-02-23 13:15:00,109.33,109.33,109.01,109.08,8100.0,64.1082,64.1082,63.9206,63.9616,8100.0
2011-02-23 13:20:00,109.09,109.43,109.04,109.4,16600.0,63.9675,64.1668,63.9381,64.1492,16600.0
2011-02-23 13:25:00,109.39,109.42,109.23,109.3,10100.0,64.1434,64.161,64.0496,64.0906,10100.0
2011-02-23 13:30:00,109.3,109.32,109.2,109.2,7900.0,64.0906,64.1023,64.032,64.032,7900.0
2011-02-23 13:35:00,109.2,109.3,109.16,109.2,27500.0,64.032,64.0906,64.0085,64.032,27500.0
2011-02-23 13:40:00,109.19,109.23,109.0,109.11,21300.0,64.0261,64.0496,63.9147,63.9792,21300.0
2011-02-23 13:45:00,109.14,109.19,109.04,109.05,20200.0,63.9968,64.0261,63.9381,63.944,20200.0
2011-02-23 13:50:00,109.02,109.25,109.01,109.2,10500.0,63.9264,64.0613,63.9206,64.032,10500.0
2011-02-23 13:55:00,109.22,109.26,109.09,109.24,11600.0,64.0437,64.0671,63.9675,64.0554,11600.0
2011-02-23 14:00:00,109.2,109.35,109.15,109.35,19300.0,64.032,64.1199,64.0026,64.1199,19300.0
2011-02-23 14:05:00,109.38,109.65,109.35,109.64,25800.0,64.1375,64.2958,64.1199,64.29,25800.0
2011-02-23 14:10:00,109.66,109.73,109.4,109.5,31100.0,64.3017,64.3427,64.1492,64.2079,31100.0
2011-02-23 14:15:00,109.5,109.54,109.37,109.44,15400.0,64.2079,64.2313,64.1316,64.1727,15400.0
2011-02-23 14:20:00,109.42,109.62,109.42,109.49,16600.0,64.161,64.2782,64.161,64.202,16600.0
2011-02-23 14:25:00,109.51,109.51,109.37,109.4,31300.0,64.2137,64.2137,64.1316,64.1492,31300.0
2011-02-23 14:30:00,109.4,109.5,109.39,109.45,17500.0,64.1492,64.2079,64.1434,64.1786,17500.0
2011-02-23 14:35:00,109.48,109.51,109.38,109.38,9400.0,64.1961,64.2137,64.1375,64.1375,9400.0
2011-02-23 14:40:00,109.4,109.49,109.33,109.46,17300.0,64.1492,64.202,64.1082,64.1844,17300.0
2011-02-23 14:45:00,109.46,109.47,109.28,109.34,12200.0,64.1844,64.1903,64.0789,64.1141,12200.0
2011-02-23 14:50:00,109.36,109.37,109.27,109.37,10400.0,64.1258,64.1316,64.073,64.1316,10400.0
2011-02-23 14:55:00,109.4,109.63,109.35,109.62,33500.0,64.1492,64.2841,64.1199,64.2782,33500.0
2011-02-23 15:00:00,109.62,109.63,109.48,109.48,12900.0,64.2782,64.2841,64.1961,64.1961,12900.0
2011-02-23 15:05:00,109.51,109.56,109.31,109.33,13100.0,64.2137,64.2431,64.0965,64.1082,13100.0
2011-02-23 15:10:00,109.31,109.36,109.28,109.31,11000.0,64.0965,64.1258,64.0789,64.0965,11000.0
2011-02-23 15:15:00,109.29,109.32,109.18,109.24,11800.0,64.0847,64.1023,64.0202,64.0554,11800.0
2011-02-23 15:20:00,109.23,109.52,109.23,109.47,55200.0,64.0496,64.2196,64.0496,64.1903,55200.0
2011-02-23 15:25:00,109.45,109.47,109.2,109.24,24100.0,64.1786,64.1903,64.032,64.0554,24100.0
2011-02-23 15:30:00,109.24,109.24,109.05,109.12,33900.0,64.0554,64.0554,63.944,63.9851,33900.0
2011-02-23 15:35:00,109.12,109.15,109.0,109.13,53600.0,63.9851,64.0026,63.9147,63.9909,53600.0
2011-02-23 15:40:00,109.13,109.27,109.07,109.07,34800.0,63.9909,64.073,63.9557,63.9557,34800.0
2011-02-23 15:45:00,109.05,109.07,108.82,109.0,55600.0,63.944,63.9557,63.8091,63.9147,55600.0
2011-02-23 15:50:00,108.95,109.15,108.84,109.03,44600.0,63.8854,64.0026,63.8209,63.9323,44600.0
2011-02-23 15:55:00,109.02,109.19,108.92,109.02,98100.0,63.9264,64.0261,63.8678,63.9264,98100.0
2011-02-24 09:30:00,108.53,108.72,108.35,108.51,18700.0,63.6391,63.7505,63.5335,63.6274,18700.0
2011-02-24 09:35:00,108.62,108.91,108.5,108.84,12100.0,63.6919,63.8619,63.6215,63.8209,12100.0
2011-02-24 09:40:00,108.93,109.43,108.86,109.43,6700.0,63.8736,64.1668,63.8326,64.1668,6700.0
2011-02-24 09:45:00,109.53,109.95,109.43,109.73,25400.0,64.2255,64.4717,64.1668,64.3427,25400.0
2011-02-24 09:50:00,109.73,109.76,109.44,109.44,10800.0,64.3427,64.3603,64.1727,64.1727,10800.0
2011-02-24 09:55:00,109.5,109.5,109.11,109.24,12900.0,64.2079,64.2079,63.9792,64.0554,12900.0
2011-02-24 10:00:00,109.3,109.34,109.1,109.2,6200.0,64.0906,64.1141,63.9733,64.032,6200.0
2011-02-24 10:05:00,109.23,109.61,109.2,109.59,12900.0,64.0496,64.2724,64.032,64.2606,12900.0
2011-02-24 10:10:00,109.59,109.65,109.45,109.56,12000.0,64.2606,64.2958,64.1786,64.2431,12000.0
2011-02-24 10:15:00,109.55,109.61,109.44,109.48,11400.0,64.2372,64.2724,64.1727,64.1961,11400.0
2011-02-24 10:20:00,109.52,109.57,109.39,109.5,7700.0,64.2196,64.2489,64.1434,64.2079,7700.0
2011-02-24 10:25:00,109.46,109.46,109.27,109.4,13200.0,64.1844,64.1844,64.073,64.1492,13200.0
2011-02-24 10:30:00,109.45,109.46,109.25,109.38,8700.0,64.1786,64.1844,64.0613,64.1375,8700.0
2011-02-24 10:35:00,109.33,109.38,109.29,109.31,3800.0,64.1082,64.1375,64.0847,64.0965,3800.0
2011-02-24 10:40:00,109.29,109.49,109.19,109.39,5900.0,64.0847,64.202,64.0261,64.1434,5900.0
2011-02-24 10:45:00,109.48,109.63,109.43,109.56,19900.0,64.1961,64.2841,64.1668,64.2431,19900.0
2011-02-24 10:50:00,109.59,109.62,109.54,109.62,11600.0,64.2606,64.2782,64.2313,64.2782,11600.0
2011-02-24 10:55:00,109.63,109.72,109.54,109.6,9000.0,64.2841,64.3369,64.2313,64.2665,9000.0
2011-02-24 11:00:00,109.57,109.83,109.48,109.63,14900.0,64.2489,64.4014,64.1961,64.2841,14900.0
2011-02-24 11:05:00,109.59,109.61,109.43,109.44,4900.0,64.2606,64.2724,64.1668,64.1727,4900.0
2011-02-24 11:10:00,109.43,109.56,109.3,109.3,8900.0,64.1668,64.2431,64.0906,64.0906,8900.0
2011-02-24 11:15:00,109.27,109.27,109.15,109.22,8200.0,64.073,64.073,64.0026,64.0437,8200.0
2011-02-24 11:20:00,109.23,109.27,109.12,109.19,3800.0,64.0496,64.073,63.9851,64.0261,3800.0
2011-02-24 11:25:00,109.19,109.5,109.15,109.42,7000.0,64.0261,64.2079,64.0026,64.161,7000.0
2011-02-24 11:30:00,109.41,109.45,109.29,109.29,4000.0,64.1551,64.1786,64.0847,64.0847,4000.0
2011-02-24 11:35:00,109.29,109.29,109.09,109.09,4700.0,64.0847,64.0847,63.9675,63.9675,4700.0
2011-02-24 11:40:00,109.09,109.1,108.82,108.87,19000.0,63.9675,63.9733,63.8091,63.8385,19000.0
2011-02-24 11:45:00,108.84,108.86,108.59,108.65,15300.0,63.8209,63.8326,63.6743,63.7095,15300.0
2011-02-24 11:50:00,108.6,108.74,108.56,108.69,9700.0,63.6801,63.7622,63.6567,63.7329,9700.0
2011-02-24 11:55:00,108.66,108.77,108.63,108.72,6600.0,63.7153,63.7798,63.6977,63.7505,6600.0
2011-02-24 12:00:00,108.74,108.76,108.39,108.49,12600.0,63.7622,63.774,63.557,63.6156,12600.0
2011-02-24 12:05:00,108.5,108.52,108.29,108.32,14000.0,63.6215,63.6332,63.4984,63.516,14000.0
2011-02-24 12:10:00,108.34,108.45,108.3,108.45,4800.0,63.5277,63.5922,63.5042,63.5922,4800.0
2011-02-24 12:15:00,108.44,108.58,108.43,108.58,5300.0,63.5863,63.6684,63.5805,63.6684,5300.0
2011-02-24 12:20:00,108.56,108.62,108.55,108.59,4400.0,63.6567,63.6919,63.6508,63.6743,4400.0
2011-02-24 12:25:00,108.58,108.61,108.4,108.4,6800.0,63.6684,63.686,63.5629,63.5629,6800.0
2011-02-24 12:30:00,108.4,108.42,108.31,108.34,7500.0,63.5629,63.5746,63.5101,63.5277,7500.0
2011-02-24 12:35:00,108.32,108.46,108.31,108.39,9700.0,63.516,63.598,63.5101,63.557,9700.0
2011-02-24 12:40:00,108.36,108.51,108.35,108.49,17900.0,63.5394,63.6274,63.5335,63.6156,17900.0
2011-02-24 12:45:00,108.44,108.47,108.4,108.42,3900.0,63.5863,63.6039,63.5629,63.5746,3900.0
2011-02-24 12:50:00,108.42,108.42,108.3,108.38,10200.0,63.5746,63.5746,63.5042,63.5511,10200.0
2011-02-24 12:55:00,108.41,108.54,108.35,108.4,8700.0,63.5687,63.645,63.5335,63.5629,8700.0
2011-02-24 13:00:00,108.38,108.68,108.38,108.68,4000.0,63.5511,63.727,63.5511,63.727,4000.0
2011-02-24 13:05:00,108.67,108.75,108.59,108.64,4200.0,63.7212,63.7681,63.6743,63.7036,4200.0
2011-02-24 13:10:00,108.62,108.83,108.62,108.64,6800.0,63.6919,63.815,63.6919,63.7036,6800.0
2011-02-24 13:15:00,108.65,108.85,108.65,108.82,9400.0,63.7095,63.8267,63.7095,63.8091,9400.0
2011-02-24 13:20:00,108.78,108.86,108.75,108.75,6500.0,63.7857,63.8326,63.7681,63.7681,6500.0
2011-02-24 13:25:00,108.75,108.76,108.64,108.67,4000.0,63.7681,63.774,63.7036,63.7212,4000.0
2011-02-24 13:30:00,108.67,108.7,108.61,108.66,5400.0,63.7212,63.7388,63.686,63.7153,5400.0
2011-02-24 13:35:00,108.62,108.69,108.57,108.59,3900.0,63.6919,63.7329,63.6625,63.6743,3900.0
2011-02-24 13:40:00,108.59,108.66,108.47,108.54,7200.0,63.6743,63.7153,63.6039,63.645,7200.0
2011-02-24 13:45:00,108.54,108.54,108.3,108.43,6600.0,63.645,63.645,63.5042,63.5805,6600.0
2011-02-24 13:50:00,108.37,108.43,108.24,108.24,4700.0,63.5453,63.5805,63.469,63.469,4700.0
2011-02-24 13:55:00,108.24,108.25,108.13,108.19,9100.0,63.469,63.4749,63.4045,63.4397,9100.0
2011-02-24 14:00:00,108.22,108.47,108.2,108.38,11500.0,63.4573,63.6039,63.4456,63.5511,11500.0
2011-02-24 14:05:00,108.44,108.46,108.32,108.44,17000.0,63.5863,63.598,63.516,63.5863,17000.0
2011-02-24 14:10:00,108.47,108.84,108.45,108.84,10300.0,63.6039,63.8209,63.5922,63.8209,10300.0
2011-02-24 14:15:00,108.85,108.93,108.65,108.91,55200.0,63.8267,63.8736,63.7095,63.8619,55200.0
2011-02-24 14:20:00,108.91,109.06,108.88,109.01,12400.0,63.8619,63.9499,63.8443,63.9206,12400.0
2011-02-24 14:25:00,109.01,109.18,109.01,109.01,8900.0,63.9206,64.0202,63.9206,63.9206,8900.0
2011-02-24 14:30:00,109.0,109.15,108.94,109.15,11800.0,63.9147,64.0026,63.8795,64.0026,11800.0
2011-02-24 14:35:00,109.16,109.26,108.95,109.02,20100.0,64.0085,64.0671,63.8854,63.9264,20100.0
2011-02-24 14:40:00,108.99,109.02,108.69,108.73,23100.0,63.9088,63.9264,63.7329,63.7564,23100.0
2011-02-24 14:45:00,108.75,108.89,108.65,108.82,10400.0,63.7681,63.8502,63.7095,63.8091,10400.0
2011-02-24 14:50:00,108.92,108.94,108.76,108.94,9700.0,63.8678,63.8795,63.774,63.8795,9700.0
2011-02-24 14:55:00,108.93,109.06,108.93,109.06,14400.0,63.8736,63.9499,63.8736,63.9499,14400.0
2011-02-24 15:00:00,109.05,109.08,108.97,108.97,11800.0,63.944,63.9616,63.8971,63.8971,11800.0
2011-02-24 15:05:00,109.0,109.09,108.95,109.02,22400.0,63.9147,63.9675,63.8854,63.9264,22400.0
2011-02-24 15:10:00,109.05,109.08,108.94,109.07,19400.0,63.944,63.9616,63.8795,63.9557,19400.0
2011-02-24 15:15:00,109.08,109.1,109.03,109.09,16200.0,63.9616,63.9733,63.9323,63.9675,16200.0
2011-02-24 15:20:00,109.07,109.25,109.07,109.23,15000.0,63.9557,64.0613,63.9557,64.0496,15000.0
2011-02-24 15:25:00,109.26,109.26,109.07,109.14,13300.0,64.0671,64.0671,63.9557,63.9968,13300.0
2011-02-24 15:30:00,109.14,109.32,109.14,109.2,12500.0,63.9968,64.1023,63.9968,64.032,12500.0
2011-02-24 15:35:00,109.19,109.36,109.07,109.07,12300.0,64.0261,64.1258,63.9557,63.9557,12300.0
2011-02-24 15:40:00,109.11,109.16,108.99,109.02,23900.0,63.9792,64.0085,63.9088,63.9264,23900.0
2011-02-24 15:45:00,109.02,109.07,108.91,109.03,21800.0,63.9264,63.9557,63.8619,63.9323,21800.0
2011-02-24 15:50:00,109.03,109.18,108.94,109.01,32500.0,63.9323,64.0202,63.8795,63.9206,32500.0
2011-02-24 15:55:00,109.01,109.12,108.89,108.98,77700.0,63.9206,63.9851,63.8502,63.903,77700.0
2011-02-25 09:30:00,109.32,109.7,109.27,109.36,10200.0,64.1023,64.3252,64.073,64.1258,10200.0
2011-02-25 09:35:00,109.36,109.97,109.35,109.97,11500.0,64.1258,64.4835,64.1199,64.4835,11500.0
2011-02-25 09:40:00,109.98,110.05,109.59,109.62,6500.0,64.4893,64.5304,64.2606,64.2782,6500.0
2011-02-25 09:45:00,109.68,109.79,109.53,109.78,15500.0,64.3134,64.3779,64.2255,64.3721,15500.0
2011-02-25 09:50:00,109.8,109.85,109.65,109.82,5000.0,64.3838,64.4131,64.2958,64.3955,5000.0
2011-02-25 09:55:00,109.83,110.13,109.83,110.13,11000.0,64.4014,64.5773,64.4014,64.5773,11000.0
2011-02-25 10:00:00,110.1,110.21,110.1,110.18,3900.0,64.5597,64.6242,64.5597,64.6066,3900.0
2011-02-25 10:05:00,110.18,110.28,110.09,110.26,7900.0,64.6066,64.6652,64.5538,64.6535,7900.0
2011-02-25 10:10:00,110.27,110.29,110.14,110.14,15300.0,64.6594,64.6711,64.5832,64.5832,15300.0
2011-02-25 10:15:00,110.14,110.23,110.0,110.0,14100.0,64.5832,64.6359,64.5011,64.5011,14100.0
2011-02-25 10:20:00,109.95,110.06,109.92,109.92,34400.0,64.4717,64.5362,64.4542,64.4542,34400.0
2011-02-25 10:25:00,109.92,110.06,109.81,109.83,9100.0,64.4542,64.5362,64.3897,64.4014,9100.0
2011-02-25 10:30:00,109.84,109.87,109.78,109.87,6100.0,64.4072,64.4248,64.3721,64.4248,6100.0
2011-02-25 10:35:00,109.87,110.06,109.82,110.01,4300.0,64.4248,64.5362,64.3955,64.5069,4300.0
2011-02-25 10:40:00,110.02,110.16,109.99,110.16,9800.0,64.5128,64.5949,64.4952,64.5949,9800.0
2011-02-25 10:45:00,110.19,110.34,110.19,110.25,8300.0,64.6125,64.7004,64.6125,64.6477,8300.0
2011-02-25 10:50:00,110.25,110.34,110.18,110.34,7000.0,64.6477,64.7004,64.6066,64.7004,7000.0
2011-02-25 10:55:00,110.37,110.44,110.35,110.39,2900.0,64.718,64.7591,64.7063,64.7297,2900.0
2011-02-25 11:00:00,110.44,110.44,110.11,110.16,9700.0,64.7591,64.7591,64.5656,64.5949,9700.0
2011-02-25 11:05:00,110.13,110.18,110.05,110.16,7400.0,64.5773,64.6066,64.5304,64.5949,7400.0
2011-02-25 11:10:00,110.16,110.4,110.16,110.4,5800.0,64.5949,64.7356,64.5949,64.7356,5800.0
2011-02-25 11:15:00,110.39,110.4,110.29,110.38,11300.0,64.7297,64.7356,64.6711,64.7239,11300.0
2011-02-25 11:20:00,110.43,110.5,110.4,110.48,2600.0,64.7532,64.7942,64.7356,64.7825,2600.0
2011-02-25 11:25:00,110.5,110.5,110.08,110.09,6400.0,64.7942,64.7942,64.548,64.5538,6400.0
2011-02-25 11:30:00,110.15,110.31,110.13,110.15,3100.0,64.589,64.6828,64.5773,64.589,3100.0
2011-02-25 11:35:00,110.11,110.37,110.11,110.33,5400.0,64.5656,64.718,64.5656,64.6946,5400.0
2011-02-25 11:40:00,110.3,110.3,110.13,110.23,11200.0,64.677,64.677,64.5773,64.6359,11200.0
2011-02-25 11:45:00,110.22,110.31,110.16,110.28,5000.0,64.6301,64.6828,64.5949,64.6652,5000.0
2011-02-25 11:50:00,110.29,110.44,110.24,110.44,3300.0,64.6711,64.7591,64.6418,64.7591,3300.0
2011-02-25 11:55:00,110.48,110.48,110.42,110.44,3200.0,64.7825,64.7825,64.7473,64.7591,3200.0
2011-02-25 12:00:00,110.44,110.5,110.4,110.5,4800.0,64.7591,64.7942,64.7356,64.7942,4800.0
2011-02-25 12:05:00,110.5,110.5,110.36,110.38,14500.0,64.7942,64.7942,64.7122,64.7239,14500.0
2011-02-25 12:10:00,110.4,110.44,110.38,110.4,2300.0,64.7356,64.7591,64.7239,64.7356,2300.0
2011-02-25 12:15:00,110.43,110.44,110.36,110.4,2900.0,64.7532,64.7591,64.7122,64.7356,2900.0
2011-02-25 12:20:00,110.4,110.44,110.33,110.42,4700.0,64.7356,64.7591,64.6946,64.7473,4700.0
2011-02-25 12:25:00,110.43,110.49,110.4,110.49,1800.0,64.7532,64.7884,64.7356,64.7884,1800.0
2011-02-25 12:30:00,110.49,110.58,110.47,110.58,4200.0,64.7884,64.8412,64.7767,64.8412,4200.0
2011-02-25 12:35:00,110.56,110.56,110.47,110.53,3000.0,64.8294,64.8294,64.7767,64.8118,3000.0
2011-02-25 12:40:00,110.47,110.53,110.42,110.51,2300.0,64.7767,64.8118,64.7473,64.8001,2300.0
2011-02-25 12:45:00,110.5,110.62,110.49,110.55,4300.0,64.7942,64.8646,64.7884,64.8236,4300.0
2011-02-25 12:50:00,110.58,110.58,110.45,110.47,3000.0,64.8412,64.8412,64.7649,64.7767,3000.0
2011-02-25 12:55:00,110.45,110.51,110.45,110.45,900.0,64.7649,64.8001,64.7649,64.7649,900.0
2011-02-25 13:00:00,110.46,110.53,110.46,110.51,1300.0,64.7708,64.8118,64.7708,64.8001,1300.0
2011-02-25 13:05:00,110.51,110.61,110.51,110.6,2200.0,64.8001,64.8588,64.8001,64.8529,2200.0
2011-02-25 13:10:00,110.62,110.71,110.61,110.71,6400.0,64.8646,64.9174,64.8588,64.9174,6400.0
2011-02-25 13:15:00,110.77,110.83,110.72,110.77,3300.0,64.9526,64.9878,64.9233,64.9526,3300.0
2011-02-25 13:20:00,110.72,110.81,110.72,110.77,7000.0,64.9233,64.976,64.9233,64.9526,7000.0
2011-02-25 13:25:00,110.79,110.8,110.66,110.66,5600.0,64.9643,64.9702,64.8881,64.8881,5600.0
2011-02-25 13:30:00,110.68,110.68,110.35,110.38,8900.0,64.8998,64.8998,64.7063,64.7239,8900.0
2011-02-25 13:35:00,110.34,110.44,110.27,110.44,5500.0,64.7004,64.7591,64.6594,64.7591,5500.0
2011-02-25 13:40:00,110.44,110.54,110.43,110.52,6500.0,64.7591,64.8177,64.7532,64.806,6500.0
2011-02-25 13:45:00,110.52,110.56,110.46,110.5,3400.0,64.806,64.8294,64.7708,64.7942,3400.0
2011-02-25 13:50:00,110.48,110.5,110.43,110.45,3400.0,64.7825,64.7942,64.7532,64.7649,3400.0
2011-02-25 13:55:00,110.43,110.45,110.31,110.38,9900.0,64.7532,64.7649,64.6828,64.7239,9900.0
2011-02-25 14:00:00,110.41,110.41,110.26,110.39,7800.0,64.7415,64.7415,64.6535,64.7297,7800.0
2011-02-25 14:05:00,110.4,110.62,110.4,110.62,7700.0,64.7356,64.8646,64.7356,64.8646,7700.0
2011-02-25 14:10:00,110.64,110.66,110.57,110.66,3200.0,64.8763,64.8881,64.8353,64.8881,3200.0
2011-02-25 14:15:00,110.63,110.65,110.53,110.53,6400.0,64.8705,64.8822,64.8118,64.8118,6400.0
2011-02-25 14:20:00,110.56,110.56,110.37,110.55,20400.0,64.8294,64.8294,64.718,64.8236,20400.0
2011-02-25 14:25:00,110.54,110.6,110.45,110.52,7200.0,64.8177,64.8529,64.7649,64.806,7200.0
2011-02-25 14:30:00,110.5,110.6,110.49,110.49,7300.0,64.7942,64.8529,64.7884,64.7884,7300.0
2011-02-25 14:35:00,110.49,110.53,110.39,110.43,11400.0,64.7884,64.8118,64.7297,64.7532,11400.0
2011-02-25 14:40:00,110.44,110.52,110.41,110.52,4100.0,64.7591,64.806,64.7415,64.806,4100.0
2011-02-25 14:45:00,110.52,110.57,110.47,110.52,6600.0,64.806,64.8353,64.7767,64.806,6600.0
2011-02-25 14:50:00,110.53,110.53,110.43,110.51,13300.0,64.8118,64.8118,64.7532,64.8001,13300.0
2011-02-25 14:55:00,110.51,110.6,110.47,110.53,8000.0,64.8001,64.8529,64.7767,64.8118,8000.0
2011-02-25 15:00:00,110.5,110.53,110.47,110.47,8500.0,64.7942,64.8118,64.7767,64.7767,8500.0
2011-02-25 15:05:00,110.48,110.53,110.47,110.52,9900.0,64.7825,64.8118,64.7767,64.806,9900.0
2011-02-25 15:10:00,110.5,110.53,110.48,110.51,9000.0,64.7942,64.8118,64.7825,64.8001,9000.0
2011-02-25 15:15:00,110.5,110.53,110.47,110.5,9600.0,64.7942,64.8118,64.7767,64.7942,9600.0
2011-02-25 15:20:00,110.5,110.55,110.44,110.52,8300.0,64.7942,64.8236,64.7591,64.806,8300.0
2011-02-25 15:25:00,110.49,110.58,110.45,110.54,7300.0,64.7884,64.8412,64.7649,64.8177,7300.0
2011-02-25 15:30:00,110.55,110.55,110.48,110.51,16800.0,64.8236,64.8236,64.7825,64.8001,16800.0
2011-02-25 15:35:00,110.52,110.58,110.5,110.58,10000.0,64.806,64.8412,64.7942,64.8412,10000.0
2011-02-25 15:40:00,110.55,110.55,110.43,110.48,15900.0,64.8236,64.8236,64.7532,64.7825,15900.0
2011-02-25 15:45:00,110.51,110.58,110.49,110.57,12500.0,64.8001,64.8412,64.7884,64.8353,12500.0
2011-02-25 15:50:00,110.59,110.65,110.55,110.64,18200.0,64.847,64.8822,64.8236,64.8763,18200.0
2011-02-25 15:55:00,110.66,110.68,110.53,110.61,69800.0,64.8881,64.8998,64.8118,64.8588,69800.0
2011-02-28 09:30:00,110.8,111.35,110.1,111.12,14300.0,64.9702,65.2927,64.5597,65.1578,14300.0
2011-02-28 09:35:00,111.12,111.46,111.08,111.44,10300.0,65.1578,65.3572,65.1343,65.3454,10300.0
2011-02-28 09:40:00,111.44,111.98,111.2,111.74,10700.0,65.3454,65.6621,65.2047,65.5214,10700.0
2011-02-28 09:45:00,111.74,112.28,111.69,112.24,15500.0,65.5214,65.838,65.492,65.8145,15500.0
2011-02-28 09:50:00,112.24,112.31,112.1,112.26,16800.0,65.8145,65.8556,65.7324,65.8263,16800.0
2011-02-28 09:55:00,112.27,112.52,112.27,112.36,9700.0,65.8321,65.9787,65.8321,65.8849,9700.0
2011-02-28 10:00:00,112.41,112.41,112.2,112.2,7900.0,65.9142,65.9142,65.7911,65.7911,7900.0
2011-02-28 10:05:00,112.25,112.29,112.13,112.13,6000.0,65.8204,65.8439,65.75,65.75,6000.0
2011-02-28 10:10:00,112.18,112.18,111.91,112.11,6500.0,65.7794,65.7794,65.621,65.7383,6500.0
2011-02-28 10:15:00,112.1,112.64,112.08,112.63,11300.0,65.7324,66.0491,65.7207,66.0432,11300.0
2011-02-28 10:20:00,112.63,112.91,112.63,112.88,15100.0,66.0432,66.2074,66.0432,66.1898,15100.0
2011-02-28 10:25:00,112.88,113.0,112.74,112.95,11200.0,66.1898,66.2602,66.1077,66.2309,11200.0
2011-02-28 10:30:00,112.9,113.05,112.74,112.83,18500.0,66.2015,66.2895,66.1077,66.1605,18500.0
2011-02-28 10:35:00,112.83,112.86,112.71,112.74,5900.0,66.1605,66.1781,66.0901,66.1077,5900.0
2011-02-28 10:40:00,112.7,112.86,112.43,112.43,16600.0,66.0843,66.1781,65.9259,65.9259,16600.0
2011-02-28 10:45:00,112.44,112.46,112.35,112.42,3900.0,65.9318,65.9435,65.879,65.9201,3900.0
2011-02-28 10:50:00,112.42,112.43,112.32,112.36,28500.0,65.9201,65.9259,65.8614,65.8849,28500.0
2011-02-28 10:55:00,112.36,112.42,112.2,112.35,20600.0,65.8849,65.9201,65.7911,65.879,20600.0
2011-02-28 11:00:00,112.35,112.44,112.27,112.29,8100.0,65.879,65.9318,65.8321,65.8439,8100.0
2011-02-28 11:05:00,112.29,112.35,112.21,112.3,13300.0,65.8439,65.879,65.7969,65.8497,13300.0
2011-02-28 11:10:00,112.34,112.35,112.29,112.3,9600.0,65.8732,65.879,65.8439,65.8497,9600.0
2011-02-28 11:15:00,112.33,112.33,112.09,112.17,15900.0,65.8673,65.8673,65.7266,65.7735,15900.0
2011-02-28 11:20:00,112.14,112.18,111.97,112.08,6700.0,65.7559,65.7794,65.6562,65.7207,6700.0
2011-02-28 11:25:00,112.1,112.24,112.04,112.18,34800.0,65.7324,65.8145,65.6973,65.7794,34800.0
2011-02-28 11:30:00,112.16,112.35,112.15,112.33,12800.0,65.7676,65.879,65.7618,65.8673,12800.0
2011-02-28 11:35:00,112.31,112.36,112.25,112.28,10000.0,65.8556,65.8849,65.8204,65.838,10000.0
2011-02-28 11:40:00,112.31,112.36,112.2,112.21,14500.0,65.8556,65.8849,65.7911,65.7969,14500.0
2011-02-28 11:45:00,112.24,112.33,112.2,112.26,7300.0,65.8145,65.8673,65.7911,65.8263,7300.0
2011-02-28 11:50:00,112.24,112.28,112.1,112.1,9100.0,65.8145,65.838,65.7324,65.7324,9100.0
2011-02-28 11:55:00,112.1,112.13,112.04,112.13,16100.0,65.7324,65.75,65.6973,65.75,16100.0
2011-02-28 12:00:00,112.11,112.15,112.03,112.06,4300.0,65.7383,65.7618,65.6914,65.709,4300.0
2011-02-28 12:05:00,112.06,112.15,112.03,112.08,3100.0,65.709,65.7618,65.6914,65.7207,3100.0
2011-02-28 12:10:00,112.1,112.26,112.1,112.25,5300.0,65.7324,65.8263,65.7324,65.8204,5300.0
2011-02-28 12:15:00,112.24,112.38,112.24,112.38,5300.0,65.8145,65.8966,65.8145,65.8966,5300.0
2011-02-28 12:20:00,112.38,112.48,112.34,112.39,8900.0,65.8966,65.9553,65.8732,65.9025,8900.0
2011-02-28 12:25:00,112.38,112.46,112.35,112.38,14700.0,65.8966,65.9435,65.879,65.8966,14700.0
2011-02-28 12:30:00,112.39,112.39,112.28,112.29,1900.0,65.9025,65.9025,65.838,65.8439,1900.0
2011-02-28 12:35:00,112.32,112.32,112.19,112.26,7600.0,65.8614,65.8614,65.7852,65.8263,7600.0
2011-02-28 12:40:00,112.26,112.31,112.26,112.27,2800.0,65.8263,65.8556,65.8263,65.8321,2800.0
2011-02-28 12:45:00,112.28,112.28,112.16,112.2,5100.0,65.838,65.838,65.7676,65.7911,5100.0
2011-02-28 12:50:00,112.2,112.28,112.15,112.28,7900.0,65.7911,65.838,65.7618,65.838,7900.0
2011-02-28 12:55:00,112.28,112.31,112.2,112.28,12600.0,65.838,65.8556,65.7911,65.838,12600.0
2011-02-28 13:00:00,112.27,112.28,112.24,112.24,6000.0,65.8321,65.838,65.8145,65.8145,6000.0
2011-02-28 13:05:00,112.24,112.29,112.23,112.29,6200.0,65.8145,65.8439,65.8087,65.8439,6200.0
2011-02-28 13:10:00,112.27,112.36,112.27,112.33,4200.0,65.8321,65.8849,65.8321,65.8673,4200.0
2011-02-28 13:15:00,112.36,112.38,112.25,112.33,7500.0,65.8849,65.8966,65.8204,65.8673,7500.0
2011-02-28 13:20:00,112.32,112.38,112.26,112.28,3700.0,65.8614,65.8966,65.8263,65.838,3700.0
2011-02-28 13:25:00,112.25,112.31,112.22,112.31,8300.0,65.8204,65.8556,65.8028,65.8556,8300.0
2011-02-28 13:30:00,112.31,112.37,112.3,112.34,4400.0,65.8556,65.8908,65.8497,65.8732,4400.0
2011-02-28 13:35:00,112.34,112.39,112.34,112.34,7900.0,65.8732,65.9025,65.8732,65.8732,7900.0
2011-02-28 13:40:00,112.36,112.42,112.32,112.38,5700.0,65.8849,65.9201,65.8614,65.8966,5700.0
2011-02-28 13:45:00,112.38,112.42,112.27,112.3,6500.0,65.8966,65.9201,65.8321,65.8497,6500.0
2011-02-28 13:50:00,112.3,112.31,112.26,112.28,3500.0,65.8497,65.8556,65.8263,65.838,3500.0
2011-02-28 13:55:00,112.28,112.31,112.13,112.16,7400.0,65.838,65.8556,65.75,65.7676,7400.0
2011-02-28 14:00:00,112.14,112.16,112.07,112.11,9700.0,65.7559,65.7676,65.7149,65.7383,9700.0
2011-02-28 14:05:00,112.12,112.2,112.12,112.16,7000.0,65.7442,65.7911,65.7442,65.7676,7000.0
2011-02-28 14:10:00,112.16,112.4,112.15,112.4,5400.0,65.7676,65.9084,65.7618,65.9084,5400.0
2011-02-28 14:15:00,112.43,112.44,112.26,112.32,8000.0,65.9259,65.9318,65.8263,65.8614,8000.0
2011-02-28 14:20:00,112.33,112.34,112.26,112.31,5000.0,65.8673,65.8732,65.8263,65.8556,5000.0
2011-02-28 14:25:00,112.31,112.36,112.28,112.33,15000.0,65.8556,65.8849,65.838,65.8673,15000.0
2011-02-28 14:30:00,112.31,112.37,112.28,112.33,7800.0,65.8556,65.8908,65.838,65.8673,7800.0
2011-02-28 14:35:00,112.3,112.4,112.3,112.32,6300.0,65.8497,65.9084,65.8497,65.8614,6300.0
2011-02-28 14:40:00,112.32,112.32,112.25,112.3,4400.0,65.8614,65.8614,65.8204,65.8497,4400.0
2011-02-28 14:45:00,112.31,112.33,112.21,112.21,4900.0,65.8556,65.8673,65.7969,65.7969,4900.0
2011-02-28 14:50:00,112.21,112.31,112.19,112.3,6500.0,65.7969,65.8556,65.7852,65.8497,6500.0
2011-02-28 14:55:00,112.3,112.34,112.27,112.31,9300.0,65.8497,65.8732,65.8321,65.8556,9300.0
2011-02-28 15:00:00,112.31,112.34,112.28,112.34,7100.0,65.8556,65.8732,65.838,65.8732,7100.0
2011-02-28 15:05:00,112.34,112.39,112.3,112.3,19300.0,65.8732,65.9025,65.8497,65.8497,19300.0
2011-02-28 15:10:00,112.3,112.35,112.24,112.32,10700.0,65.8497,65.879,65.8145,65.8614,10700.0
2011-02-28 15:15:00,112.31,112.36,112.29,112.36,17200.0,65.8556,65.8849,65.8439,65.8849,17200.0
2011-02-28 15:20:00,112.34,112.46,112.34,112.45,12700.0,65.8732,65.9435,65.8732,65.9377,12700.0
2011-02-28 15:25:00,112.43,112.46,112.31,112.35,10700.0,65.9259,65.9435,65.8556,65.879,10700.0
2011-02-28 15:30:00,112.37,112.42,112.35,112.39,16100.0,65.8908,65.9201,65.879,65.9025,16100.0
2011-02-28 15:35:00,112.41,112.41,112.24,112.25,21200.0,65.9142,65.9142,65.8145,65.8204,21200.0
2011-02-28 15:40:00,112.25,112.35,112.2,112.35,23000.0,65.8204,65.879,65.7911,65.879,23000.0
2011-02-28 15:45:00,112.34,112.42,112.32,112.36,21200.0,65.8732,65.9201,65.8614,65.8849,21200.0
2011-02-28 15:50:00,112.36,112.4,112.3,112.32,36300.0,65.8849,65.9084,65.8497,65.8614,36300.0
2011-02-28 15:55:00,112.3,112.36,112.22,112.26,92700.0,65.8497,65.8849,65.8028,65.8263,92700.0
2011-03-01 09:30:00,112.81,112.99,111.51,111.51,32000.0,66.1488,66.2543,65.3865,65.3865,32000.0
2011-03-01 09:35:00,111.51,111.59,111.24,111.51,11500.0,65.3865,65.4334,65.2282,65.3865,11500.0
2011-03-01 09:40:00,111.57,111.61,111.29,111.3,5200.0,65.4217,65.4451,65.2575,65.2633,5200.0
2011-03-01 09:45:00,111.15,111.8,111.15,111.8,9500.0,65.1754,65.5565,65.1754,65.5565,9500.0
2011-03-01 09:50:00,111.75,111.8,111.59,111.65,16200.0,65.5272,65.5565,65.4334,65.4686,16200.0
2011-03-01 09:55:00,111.66,111.66,111.06,111.12,17900.0,65.4744,65.4744,65.1226,65.1578,17900.0
2011-03-01 10:00:00,111.15,111.51,110.97,111.51,22700.0,65.1754,65.3865,65.0698,65.3865,22700.0
2011-03-01 10:05:00,111.5,111.51,111.25,111.34,22000.0,65.3806,65.3865,65.234,65.2868,22000.0
2011-03-01 10:10:00,111.33,111.34,110.85,110.88,30900.0,65.2809,65.2868,64.9995,65.0171,30900.0
2011-03-01 10:15:00,110.95,111.06,110.85,111.01,9700.0,65.0581,65.1226,64.9995,65.0933,9700.0
2011-03-01 10:20:00,111.02,111.45,111.02,111.45,8800.0,65.0992,65.3513,65.0992,65.3513,8800.0
2011-03-01 10:25:00,111.45,111.64,111.4,111.49,9300.0,65.3513,65.4627,65.322,65.3748,9300.0
2011-03-01 10:30:00,111.4,111.4,111.09,111.25,10100.0,65.322,65.322,65.1402,65.234,10100.0
2011-03-01 10:35:00,111.32,111.33,111.22,111.22,3200.0,65.2751,65.2809,65.2164,65.2164,3200.0
2011-03-01 10:40:00,111.12,111.3,111.11,111.25,20200.0,65.1578,65.2633,65.1519,65.234,20200.0
2011-03-01 10:45:00,111.24,111.36,111.18,111.34,7800.0,65.2282,65.2985,65.193,65.2868,7800.0
2011-03-01 10:50:00,111.35,111.41,111.18,111.2,9400.0,65.2927,65.3278,65.193,65.2047,9400.0
2011-03-01 10:55:00,111.31,111.54,111.27,111.51,2700.0,65.2692,65.4041,65.2458,65.3865,2700.0
2011-03-01 11:00:00,111.54,111.66,111.42,111.48,5100.0,65.4041,65.4744,65.3337,65.3689,5100.0
2011-03-01 11:05:00,111.46,111.46,111.23,111.39,5500.0,65.3572,65.3572,65.2223,65.3161,5500.0
2011-03-01 11:10:00,111.39,111.44,111.33,111.33,5900.0,65.3161,65.3454,65.2809,65.2809,5900.0
2011-03-01 11:15:00,111.32,111.54,111.29,111.53,10200.0,65.2751,65.4041,65.2575,65.3982,10200.0
2011-03-01 11:20:00,111.52,111.59,111.37,111.37,7300.0,65.3923,65.4334,65.3044,65.3044,7300.0
2011-03-01 11:25:00,111.43,111.43,111.19,111.21,6400.0,65.3396,65.3396,65.1988,65.2106,6400.0
2011-03-01 11:30:00,111.21,111.21,111.0,111.05,10700.0,65.2106,65.2106,65.0874,65.1168,10700.0
2011-03-01 11:35:00,111.09,111.09,110.89,110.94,6800.0,65.1402,65.1402,65.0229,65.0523,6800.0
2011-03-01 11:40:00,110.97,111.18,110.92,111.18,3400.0,65.0698,65.193,65.0405,65.193,3400.0
2011-03-01 11:45:00,111.08,111.1,110.99,111.02,11000.0,65.1343,65.1461,65.0816,65.0992,11000.0
2011-03-01 11:50:00,110.97,111.04,110.83,111.04,12900.0,65.0698,65.1109,64.9878,65.1109,12900.0
2011-03-01 11:55:00,111.02,111.06,110.91,110.95,10700.0,65.0992,65.1226,65.0347,65.0581,10700.0
2011-03-01 12:00:00,110.94,111.04,110.87,111.02,11600.0,65.0523,65.1109,65.0112,65.0992,11600.0
2011-03-01 12:05:00,111.04,111.07,110.95,110.96,9800.0,65.1109,65.1285,65.0581,65.064,9800.0
2011-03-01 12:10:00,110.93,110.99,110.78,110.93,17900.0,65.0464,65.0816,64.9584,65.0464,17900.0
2011-03-01 12:15:00,110.89,111.02,110.83,110.97,18500.0,65.0229,65.0992,64.9878,65.0698,18500.0
2011-03-01 12:20:00,111.03,111.03,110.9,110.94,15300.0,65.105,65.105,65.0288,65.0523,15300.0
2011-03-01 12:25:00,110.93,110.95,110.77,110.77,25100.0,65.0464,65.0581,64.9526,64.9526,25100.0
2011-03-01 12:30:00,110.75,110.85,110.73,110.85,4300.0,64.9408,64.9995,64.9291,64.9995,4300.0
2011-03-01 12:35:00,110.94,111.01,110.92,110.96,4200.0,65.0523,65.0933,65.0405,65.064,4200.0
2011-03-01 12:40:00,111.01,111.21,111.01,111.21,4300.0,65.0933,65.2106,65.0933,65.2106,4300.0
2011-03-01 12:45:00,111.16,111.21,111.08,111.19,5600.0,65.1813,65.2106,65.1343,65.1988,5600.0
2011-03-01 12:50:00,111.19,111.27,111.12,111.17,8500.0,65.1988,65.2458,65.1578,65.1871,8500.0
2011-03-01 12:55:00,111.22,111.22,110.91,110.95,12200.0,65.2164,65.2164,65.0347,65.0581,12200.0
2011-03-01 13:00:00,110.94,110.96,110.82,110.92,11500.0,65.0523,65.064,64.9819,65.0405,11500.0
2011-03-01 13:05:00,110.94,110.96,110.86,110.96,3800.0,65.0523,65.064,65.0053,65.064,3800.0
2011-03-01 13:10:00,110.95,111.13,110.95,110.99,13500.0,65.0581,65.1637,65.0581,65.0816,13500.0
2011-03-01 13:15:00,110.99,111.07,110.92,111.07,5000.0,65.0816,65.1285,65.0405,65.1285,5000.0
2011-03-01 13:20:00,111.04,111.06,110.9,111.0,9600.0,65.1109,65.1226,65.0288,65.0874,9600.0
2011-03-01 13:25:00,110.98,111.0,110.65,110.72,11100.0,65.0757,65.0874,64.8822,64.9233,11100.0
2011-03-01 13:30:00,110.74,110.76,110.6,110.65,5700.0,64.935,64.9467,64.8529,64.8822,5700.0
2011-03-01 13:35:00,110.62,110.65,110.53,110.53,9800.0,64.8646,64.8822,64.8118,64.8118,9800.0
2011-03-01 13:40:00,110.53,110.54,110.34,110.4,4500.0,64.8118,64.8177,64.7004,64.7356,4500.0
2011-03-01 13:45:00,110.39,110.53,110.34,110.52,10800.0,64.7297,64.8118,64.7004,64.806,10800.0
2011-03-01 13:50:00,110.44,110.49,110.36,110.43,5700.0,64.7591,64.7884,64.7122,64.7532,5700.0
2011-03-01 13:55:00,110.48,110.67,110.44,110.66,5300.0,64.7825,64.8939,64.7591,64.8881,5300.0
2011-03-01 14:00:00,110.65,110.65,110.41,110.44,9100.0,64.8822,64.8822,64.7415,64.7591,9100.0
2011-03-01 14:05:00,110.43,110.52,110.33,110.47,10800.0,64.7532,64.806,64.6946,64.7767,10800.0
2011-03-01 14:10:00,110.51,110.63,110.47,110.52,10200.0,64.8001,64.8705,64.7767,64.806,10200.0
2011-03-01 14:15:00,110.52,110.6,110.43,110.55,10400.0,64.806,64.8529,64.7532,64.8236,10400.0
2011-03-01 14:20:00,110.57,110.6,110.49,110.52,14700.0,64.8353,64.8529,64.7884,64.806,14700.0
2011-03-01 14:25:00,110.47,110.53,110.41,110.41,15400.0,64.7767,64.8118,64.7415,64.7415,15400.0
2011-03-01 14:30:00,110.47,110.5,110.32,110.39,6400.0,64.7767,64.7942,64.6887,64.7297,6400.0
2011-03-01 14:35:00,110.4,110.41,110.32,110.41,9600.0,64.7356,64.7415,64.6887,64.7415,9600.0
2011-03-01 14:40:00,110.39,110.53,110.35,110.53,9700.0,64.7297,64.8118,64.7063,64.8118,9700.0
2011-03-01 14:45:00,110.49,110.59,110.46,110.59,9700.0,64.7884,64.847,64.7708,64.847,9700.0
2011-03-01 14:50:00,110.56,110.67,110.55,110.6,6100.0,64.8294,64.8939,64.8236,64.8529,6100.0
2011-03-01 14:55:00,110.6,110.63,110.47,110.47,13200.0,64.8529,64.8705,64.7767,64.7767,13200.0
2011-03-01 15:00:00,110.51,110.61,110.4,110.52,9600.0,64.8001,64.8588,64.7356,64.806,9600.0
2011-03-01 15:05:00,110.54,110.58,110.34,110.35,13100.0,64.8177,64.8412,64.7004,64.7063,13100.0
2011-03-01 15:10:00,110.36,110.47,110.34,110.39,10400.0,64.7122,64.7767,64.7004,64.7297,10400.0
2011-03-01 15:15:00,110.43,110.49,110.34,110.48,11800.0,64.7532,64.7884,64.7004,64.7825,11800.0
2011-03-01 15:20:00,110.5,110.57,110.37,110.44,11400.0,64.7942,64.8353,64.718,64.7591,11400.0
2011-03-01 15:25:00,110.48,110.48,110.2,110.21,10200.0,64.7825,64.7825,64.6183,64.6242,10200.0
2011-03-01 15:30:00,110.14,110.37,110.12,110.32,18400.0,64.5832,64.718,64.5714,64.6887,18400.0
2011-03-01 15:35:00,110.35,110.41,110.21,110.32,18900.0,64.7063,64.7415,64.6242,64.6887,18900.0
2011-03-01 15:40:00,110.31,110.43,110.23,110.25,14200.0,64.6828,64.7532,64.6359,64.6477,14200.0
2011-03-01 15:45:00,110.28,110.36,110.04,110.04,33000.0,64.6652,64.7122,64.5245,64.5245,33000.0
2011-03-01 15:50:00,110.06,110.07,109.79,109.86,34900.0,64.5362,64.5421,64.3779,64.419,34900.0
2011-03-01 15:55:00,109.87,109.97,109.77,109.83,77800.0,64.4248,64.4835,64.3662,64.4014,77800.0
2011-03-02 09:30:00,109.55,109.97,109.55,109.67,18500.0,64.2372,64.4835,64.2372,64.3076,18500.0
2011-03-02 09:35:00,109.8,110.04,109.69,109.88,9800.0,64.3838,64.5245,64.3193,64.4307,9800.0
2011-03-02 09:40:00,109.83,110.04,109.83,109.84,7700.0,64.4014,64.5245,64.4014,64.4072,7700.0
2011-03-02 09:45:00,109.91,109.91,109.55,109.58,13400.0,64.4483,64.4483,64.2372,64.2548,13400.0
2011-03-02 09:50:00,109.55,109.72,109.55,109.68,6500.0,64.2372,64.3369,64.2372,64.3134,6500.0
2011-03-02 09:55:00,109.67,109.73,109.55,109.7,8600.0,64.3076,64.3427,64.2372,64.3252,8600.0
2011-03-02 10:00:00,109.64,109.8,109.64,109.73,16300.0,64.29,64.3838,64.29,64.3427,16300.0
2011-03-02 10:05:00,109.73,109.79,109.51,109.51,7900.0,64.3427,64.3779,64.2137,64.2137,7900.0
2011-03-02 10:10:00,109.51,109.54,109.42,109.44,6800.0,64.2137,64.2313,64.161,64.1727,6800.0
2011-03-02 10:15:00,109.44,109.48,109.4,109.43,12100.0,64.1727,64.1961,64.1492,64.1668,12100.0
2011-03-02 10:20:00,109.43,109.54,109.36,109.53,30700.0,64.1668,64.2313,64.1258,64.2255,30700.0
2011-03-02 10:25:00,109.52,109.66,109.48,109.49,12100.0,64.2196,64.3017,64.1961,64.202,12100.0
2011-03-02 10:30:00,109.48,109.63,109.43,109.55,4300.0,64.1961,64.2841,64.1668,64.2372,4300.0
2011-03-02 10:35:00,109.6,109.98,109.6,109.98,24400.0,64.2665,64.4893,64.2665,64.4893,24400.0
2011-03-02 10:40:00,109.92,109.99,109.88,109.91,6400.0,64.4542,64.4952,64.4307,64.4483,6400.0
2011-03-02 10:45:00,109.91,110.4,109.91,110.4,9100.0,64.4483,64.7356,64.4483,64.7356,9100.0
2011-03-02 10:50:00,110.44,110.49,110.39,110.4,6300.0,64.7591,64.7884,64.7297,64.7356,6300.0
2011-03-02 10:55:00,110.4,110.48,110.38,110.4,3000.0,64.7356,64.7825,64.7239,64.7356,3000.0
2011-03-02 11:00:00,110.45,110.78,110.42,110.78,3800.0,64.7649,64.9584,64.7473,64.9584,3800.0
2011-03-02 11:05:00,110.71,110.71,110.52,110.56,5700.0,64.9174,64.9174,64.806,64.8294,5700.0
2011-03-02 11:10:00,110.49,110.56,110.4,110.54,7800.0,64.7884,64.8294,64.7356,64.8177,7800.0
2011-03-02 11:15:00,110.58,110.61,110.39,110.4,5100.0,64.8412,64.8588,64.7297,64.7356,5100.0
2011-03-02 11:20:00,110.34,110.43,110.18,110.18,26600.0,64.7004,64.7532,64.6066,64.6066,26600.0
2011-03-02 11:25:00,110.18,110.18,109.97,109.97,5100.0,64.6066,64.6066,64.4835,64.4835,5100.0
2011-03-02 11:30:00,109.96,110.02,109.89,109.89,3800.0,64.4776,64.5128,64.4366,64.4366,3800.0
2011-03-02 11:35:00,109.89,110.05,109.89,110.0,7100.0,64.4366,64.5304,64.4366,64.5011,7100.0
2011-03-02 11:40:00,109.94,110.1,109.81,109.81,3500.0,64.4659,64.5597,64.3897,64.3897,3500.0
2011-03-02 11:45:00,109.81,109.86,109.71,109.71,7800.0,64.3897,64.419,64.331,64.331,7800.0
2011-03-02 11:50:00,109.68,109.79,109.63,109.7,6100.0,64.3134,64.3779,64.2841,64.3252,6100.0
2011-03-02 11:55:00,109.7,109.72,109.54,109.58,15300.0,64.3252,64.3369,64.2313,64.2548,15300.0
2011-03-02 12:00:00,109.61,109.8,109.46,109.8,15800.0,64.2724,64.3838,64.1844,64.3838,15800.0
2011-03-02 12:05:00,109.75,110.02,109.75,110.02,1600.0,64.3545,64.5128,64.3545,64.5128,1600.0
2011-03-02 12:10:00,110.01,110.09,109.89,110.0,8400.0,64.5069,64.5538,64.4366,64.5011,8400.0
2011-03-02 12:15:00,109.97,110.01,109.9,110.01,2400.0,64.4835,64.5069,64.4424,64.5069,2400.0
2011-03-02 12:20:00,109.92,110.05,109.91,110.02,9600.0,64.4542,64.5304,64.4483,64.5128,9600.0
2011-03-02 12:25:00,110.05,110.27,110.05,110.26,7400.0,64.5304,64.6594,64.5304,64.6535,7400.0
2011-03-02 12:30:00,110.17,110.41,110.16,110.41,3200.0,64.6007,64.7415,64.5949,64.7415,3200.0
2011-03-02 12:35:00,110.34,110.45,110.29,110.4,8400.0,64.7004,64.7649,64.6711,64.7356,8400.0
2011-03-02 12:40:00,110.4,110.46,110.16,110.16,5400.0,64.7356,64.7708,64.5949,64.5949,5400.0
2011-03-02 12:45:00,110.18,110.26,110.16,110.19,5000.0,64.6066,64.6535,64.5949,64.6125,5000.0
2011-03-02 12:50:00,110.19,110.23,110.09,110.09,7200.0,64.6125,64.6359,64.5538,64.5538,7200.0
2011-03-02 12:55:00,110.04,110.13,109.95,110.01,12300.0,64.5245,64.5773,64.4717,64.5069,12300.0
2011-03-02 13:00:00,110.0,110.0,109.76,109.91,15100.0,64.5011,64.5011,64.3603,64.4483,15100.0
2011-03-02 13:05:00,109.9,109.97,109.78,109.82,5300.0,64.4424,64.4835,64.3721,64.3955,5300.0
2011-03-02 13:10:00,109.76,109.79,109.65,109.72,2800.0,64.3603,64.3779,64.2958,64.3369,2800.0
2011-03-02 13:15:00,109.79,109.81,109.58,109.59,5400.0,64.3779,64.3897,64.2548,64.2606,5400.0
2011-03-02 13:20:00,109.65,109.71,109.61,109.64,4200.0,64.2958,64.331,64.2724,64.29,4200.0
2011-03-02 13:25:00,109.69,109.7,109.56,109.56,3800.0,64.3193,64.3252,64.2431,64.2431,3800.0
2011-03-02 13:30:00,109.56,109.64,109.48,109.48,5600.0,64.2431,64.29,64.1961,64.1961,5600.0
2011-03-02 13:35:00,109.53,109.53,109.37,109.44,3300.0,64.2255,64.2255,64.1316,64.1727,3300.0
2011-03-02 13:40:00,109.51,109.52,109.37,109.44,5500.0,64.2137,64.2196,64.1316,64.1727,5500.0
2011-03-02 13:45:00,109.37,109.44,109.29,109.32,5400.0,64.1316,64.1727,64.0847,64.1023,5400.0
2011-03-02 13:50:00,109.32,109.42,109.28,109.36,6500.0,64.1023,64.161,64.0789,64.1258,6500.0
2011-03-02 13:55:00,109.35,109.36,109.21,109.23,3800.0,64.1199,64.1258,64.0378,64.0496,3800.0
2011-03-02 14:00:00,109.31,109.48,109.28,109.36,11000.0,64.0965,64.1961,64.0789,64.1258,11000.0
2011-03-02 14:05:00,109.38,109.63,109.38,109.48,9200.0,64.1375,64.2841,64.1375,64.1961,9200.0
2011-03-02 14:10:00,109.44,109.6,109.42,109.58,6000.0,64.1727,64.2665,64.161,64.2548,6000.0
2011-03-02 14:15:00,109.58,109.82,109.58,109.76,11400.0,64.2548,64.3955,64.2548,64.3603,11400.0
2011-03-02 14:20:00,109.83,110.02,109.76,109.89,21700.0,64.4014,64.5128,64.3603,64.4366,21700.0
2011-03-02 14:25:00,109.92,110.0,109.8,109.87,13100.0,64.4542,64.5011,64.3838,64.4248,13100.0
2011-03-02 14:30:00,109.83,110.0,109.8,109.87,9100.0,64.4014,64.5011,64.3838,64.4248,9100.0
2011-03-02 14:35:00,109.93,110.06,109.87,109.87,14200.0,64.46,64.5362,64.4248,64.4248,14200.0
2011-03-02 14:40:00,109.86,110.05,109.86,109.99,6400.0,64.419,64.5304,64.419,64.4952,6400.0
2011-03-02 14:45:00,110.05,110.08,109.9,109.94,20300.0,64.5304,64.548,64.4424,64.4659,20300.0
2011-03-02 14:50:00,109.9,110.01,109.87,109.87,5200.0,64.4424,64.5069,64.4248,64.4248,5200.0
2011-03-02 14:55:00,109.9,109.9,109.74,109.83,5300.0,64.4424,64.4424,64.3486,64.4014,5300.0
2011-03-02 15:00:00,109.85,109.9,109.8,109.87,5500.0,64.4131,64.4424,64.3838,64.4248,5500.0
2011-03-02 15:05:00,109.89,109.97,109.85,109.96,6700.0,64.4366,64.4835,64.4131,64.4776,6700.0
2011-03-02 15:10:00,109.95,109.97,109.86,109.88,6000.0,64.4717,64.4835,64.419,64.4307,6000.0
2011-03-02 15:15:00,109.89,109.97,109.76,109.82,64000.0,64.4366,64.4835,64.3603,64.3955,64000.0
2011-03-02 15:20:00,109.81,109.86,109.73,109.73,11500.0,64.3897,64.419,64.3427,64.3427,11500.0
2011-03-02 15:25:00,109.73,109.87,109.7,109.7,14500.0,64.3427,64.4248,64.3252,64.3252,14500.0
2011-03-02 15:30:00,109.68,109.78,109.61,109.72,16100.0,64.3134,64.3721,64.2724,64.3369,16100.0
2011-03-02 15:35:00,109.74,109.74,109.51,109.59,15400.0,64.3486,64.3486,64.2137,64.2606,15400.0
2011-03-02 15:40:00,109.56,109.57,109.37,109.41,28900.0,64.2431,64.2489,64.1316,64.1551,28900.0
2011-03-02 15:45:00,109.41,109.41,109.18,109.32,43500.0,64.1551,64.1551,64.0202,64.1023,43500.0
2011-03-02 15:50:00,109.33,109.41,109.19,109.19,24300.0,64.1082,64.1551,64.0261,64.0261,24300.0
2011-03-02 15:55:00,109.18,109.22,109.0,109.1,135600.0,64.0202,64.0437,63.9147,63.9733,135600.0
2011-03-03 09:30:00,109.9,110.49,109.9,110.41,27200.0,64.4424,64.7884,64.4424,64.7415,27200.0
2011-03-03 09:35:00,110.49,110.62,110.3,110.53,19500.0,64.7884,64.8646,64.677,64.8118,19500.0
2011-03-03 09:40:00,110.55,110.83,110.32,110.82,6700.0,64.8236,64.9878,64.6887,64.9819,6700.0
2011-03-03 09:45:00,110.82,111.04,110.8,111.03,10800.0,64.9819,65.1109,64.9702,65.105,10800.0
2011-03-03 09:50:00,111.01,111.16,110.97,111.09,16700.0,65.0933,65.1813,65.0698,65.1402,16700.0
2011-03-03 09:55:00,111.15,111.15,110.9,111.05,16700.0,65.1754,65.1754,65.0288,65.1168,16700.0
2011-03-03 10:00:00,111.07,111.15,110.96,111.13,12100.0,65.1285,65.1754,65.064,65.1637,12100.0
2011-03-03 10:05:00,111.13,111.25,111.04,111.25,13700.0,65.1637,65.234,65.1109,65.234,13700.0
2011-03-03 10:10:00,111.25,111.35,111.11,111.16,12900.0,65.234,65.2927,65.1519,65.1813,12900.0
2011-03-03 10:15:00,111.16,111.16,111.04,111.06,10800.0,65.1813,65.1813,65.1109,65.1226,10800.0
2011-03-03 10:20:00,111.01,111.05,110.84,110.85,14300.0,65.0933,65.1168,64.9936,64.9995,14300.0
2011-03-03 10:25:00,110.88,111.0,110.85,110.85,4300.0,65.0171,65.0874,64.9995,64.9995,4300.0
2011-03-03 10:30:00,110.81,110.89,110.45,110.46,16400.0,64.976,65.0229,64.7649,64.7708,16400.0
2011-03-03 10:35:00,110.47,110.51,110.43,110.51,1600.0,64.7767,64.8001,64.7532,64.8001,1600.0
2011-03-03 10:40:00,110.51,110.7,110.5,110.53,3600.0,64.8001,64.9115,64.7942,64.8118,3600.0
2011-03-03 10:45:00,110.58,110.86,110.55,110.55,6100.0,64.8412,65.0053,64.8236,64.8236,6100.0
2011-03-03 10:50:00,110.55,110.57,110.44,110.53,1500.0,64.8236,64.8353,64.7591,64.8118,1500.0
2011-03-03 10:55:00,110.54,110.59,110.5,110.5,2900.0,64.8177,64.847,64.7942,64.7942,2900.0
2011-03-03 11:00:00,110.54,110.67,110.54,110.61,7100.0,64.8177,64.8939,64.8177,64.8588,7100.0
2011-03-03 11:05:00,110.61,110.88,110.61,110.81,15600.0,64.8588,65.0171,64.8588,64.976,15600.0
2011-03-03 11:10:00,110.8,110.88,110.8,110.83,8900.0,64.9702,65.0171,64.9702,64.9878,8900.0
2011-03-03 11:15:00,110.83,110.86,110.53,110.58,18900.0,64.9878,65.0053,64.8118,64.8412,18900.0
2011-03-03 11:20:00,110.57,110.59,110.49,110.55,5700.0,64.8353,64.847,64.7884,64.8236,5700.0
2011-03-03 11:25:00,110.51,110.54,110.4,110.43,11400.0,64.8001,64.8177,64.7356,64.7532,11400.0
2011-03-03 11:30:00,110.43,110.47,110.4,110.4,3600.0,64.7532,64.7767,64.7356,64.7356,3600.0
2011-03-03 11:35:00,110.4,110.46,110.32,110.34,5500.0,64.7356,64.7708,64.6887,64.7004,5500.0
2011-03-03 11:40:00,110.34,110.43,110.27,110.4,7800.0,64.7004,64.7532,64.6594,64.7356,7800.0
2011-03-03 11:45:00,110.41,110.45,110.36,110.42,19800.0,64.7415,64.7649,64.7122,64.7473,19800.0
2011-03-03 11:50:00,110.4,110.56,110.35,110.45,4400.0,64.7356,64.8294,64.7063,64.7649,4400.0
2011-03-03 11:55:00,110.42,110.48,110.31,110.4,7300.0,64.7473,64.7825,64.6828,64.7356,7300.0
2011-03-03 12:00:00,110.44,110.46,110.33,110.41,6100.0,64.7591,64.7708,64.6946,64.7415,6100.0
2011-03-03 12:05:00,110.41,110.42,110.28,110.35,3600.0,64.7415,64.7473,64.6652,64.7063,3600.0
2011-03-03 12:10:00,110.32,110.34,110.25,110.27,3000.0,64.6887,64.7004,64.6477,64.6594,3000.0
2011-03-03 12:15:00,110.26,110.34,110.24,110.33,3600.0,64.6535,64.7004,64.6418,64.6946,3600.0
2011-03-03 12:20:00,110.35,110.36,110.31,110.33,6500.0,64.7063,64.7122,64.6828,64.6946,6500.0
2011-03-03 12:25:00,110.31,110.42,110.31,110.37,58900.0,64.6828,64.7473,64.6828,64.718,58900.0
2011-03-03 12:30:00,110.4,110.47,110.38,110.4,6500.0,64.7356,64.7767,64.7239,64.7356,6500.0
2011-03-03 12:35:00,110.41,110.46,110.4,110.46,2500.0,64.7415,64.7708,64.7356,64.7708,2500.0
2011-03-03 12:40:00,110.47,110.57,110.47,110.51,2600.0,64.7767,64.8353,64.7767,64.8001,2600.0
2011-03-03 12:45:00,110.62,110.65,110.59,110.64,2900.0,64.8646,64.8822,64.847,64.8763,2900.0
2011-03-03 12:50:00,110.69,110.71,110.65,110.69,7100.0,64.9057,64.9174,64.8822,64.9057,7100.0
2011-03-03 12:55:00,110.69,110.76,110.68,110.76,57200.0,64.9057,64.9467,64.8998,64.9467,57200.0
2011-03-03 13:00:00,110.75,110.81,110.74,110.75,2400.0,64.9408,64.976,64.935,64.9408,2400.0
2011-03-03 13:05:00,110.77,110.81,110.75,110.81,3100.0,64.9526,64.976,64.9408,64.976,3100.0
2011-03-03 13:10:00,110.76,110.81,110.75,110.75,1700.0,64.9467,64.976,64.9408,64.9408,1700.0
2011-03-03 13:15:00,110.75,110.81,110.75,110.8,2200.0,64.9408,64.976,64.9408,64.9702,2200.0
2011-03-03 13:20:00,110.77,110.81,110.73,110.8,2200.0,64.9526,64.976,64.9291,64.9702,2200.0
2011-03-03 13:25:00,110.77,110.85,110.73,110.73,4100.0,64.9526,64.9995,64.9291,64.9291,4100.0
2011-03-03 13:30:00,110.73,110.84,110.7,110.8,190800.0,64.9291,64.9936,64.9115,64.9702,190800.0
2011-03-03 13:35:00,110.84,110.85,110.79,110.84,5500.0,64.9936,64.9995,64.9643,64.9936,5500.0
2011-03-03 13:40:00,110.84,110.85,110.77,110.79,3900.0,64.9936,64.9995,64.9526,64.9643,3900.0
2011-03-03 13:45:00,110.77,110.81,110.74,110.74,2200.0,64.9526,64.976,64.935,64.935,2200.0
2011-03-03 13:50:00,110.75,110.85,110.75,110.78,20200.0,64.9408,64.9995,64.9408,64.9584,20200.0
2011-03-03 13:55:00,110.76,110.8,110.75,110.76,18000.0,64.9467,64.9702,64.9408,64.9467,18000.0
2011-03-03 14:00:00,110.78,110.8,110.76,110.8,6500.0,64.9584,64.9702,64.9467,64.9702,6500.0
2011-03-03 14:05:00,110.8,110.8,110.77,110.79,4900.0,64.9702,64.9702,64.9526,64.9643,4900.0
2011-03-03 14:10:00,110.8,110.82,110.75,110.78,13700.0,64.9702,64.9819,64.9408,64.9584,13700.0
2011-03-03 14:15:00,110.79,110.8,110.75,110.75,3000.0,64.9643,64.9702,64.9408,64.9408,3000.0
2011-03-03 14:20:00,110.75,110.76,110.67,110.67,9400.0,64.9408,64.9467,64.8939,64.8939,9400.0
2011-03-03 14:25:00,110.64,110.66,110.59,110.65,4800.0,64.8763,64.8881,64.847,64.8822,4800.0
2011-03-03 14:30:00,110.65,110.68,110.59,110.68,5700.0,64.8822,64.8998,64.847,64.8998,5700.0
2011-03-03 14:35:00,110.68,110.75,110.68,110.71,5600.0,64.8998,64.9408,64.8998,64.9174,5600.0
2011-03-03 14:40:00,110.7,110.72,110.68,110.7,2500.0,64.9115,64.9233,64.8998,64.9115,2500.0
2011-03-03 14:45:00,110.7,110.77,110.69,110.69,7800.0,64.9115,64.9526,64.9057,64.9057,7800.0
2011-03-03 14:50:00,110.69,110.77,110.68,110.71,8300.0,64.9057,64.9526,64.8998,64.9174,8300.0
2011-03-03 14:55:00,110.72,110.8,110.71,110.73,10100.0,64.9233,64.9702,64.9174,64.9291,10100.0
2011-03-03 15:00:00,110.73,110.74,110.63,110.63,10400.0,64.9291,64.935,64.8705,64.8705,10400.0
2011-03-03 15:05:00,110.66,110.72,110.63,110.64,10300.0,64.8881,64.9233,64.8705,64.8763,10300.0
2011-03-03 15:10:00,110.63,110.64,110.49,110.53,12000.0,64.8705,64.8763,64.7884,64.8118,12000.0
2011-03-03 15:15:00,110.53,110.57,110.45,110.53,10200.0,64.8118,64.8353,64.7649,64.8118,10200.0
2011-03-03 15:20:00,110.54,110.54,110.44,110.45,15700.0,64.8177,64.8177,64.7591,64.7649,15700.0
2011-03-03 15:25:00,110.42,110.54,110.41,110.52,12900.0,64.7473,64.8177,64.7415,64.806,12900.0
2011-03-03 15:30:00,110.51,110.59,110.49,110.55,16600.0,64.8001,64.847,64.7884,64.8236,16600.0
2011-03-03 15:35:00,110.53,110.53,110.29,110.4,29100.0,64.8118,64.8118,64.6711,64.7356,29100.0
2011-03-03 15:40:00,110.39,110.49,110.37,110.45,13600.0,64.7297,64.7884,64.718,64.7649,13600.0
2011-03-03 15:45:00,110.45,110.54,110.37,110.4,18900.0,64.7649,64.8177,64.718,64.7356,18900.0
2011-03-03 15:50:00,110.4,110.5,110.35,110.46,21800.0,64.7356,64.7942,64.7063,64.7708,21800.0
2011-03-03 15:55:00,110.47,110.5,110.39,110.42,79600.0,64.7767,64.7942,64.7297,64.7473,79600.0
2011-03-04 09:30:00,110.57,110.97,110.37,110.37,16600.0,64.8353,65.0698,64.718,64.718,16600.0
2011-03-04 09:35:00,110.36,110.78,110.2,110.77,6400.0,64.7122,64.9584,64.6183,64.9526,6400.0
2011-03-04 09:40:00,110.86,110.89,110.65,110.8,16400.0,65.0053,65.0229,64.8822,64.9702,16400.0
2011-03-04 09:45:00,110.77,110.89,110.65,110.84,9300.0,64.9526,65.0229,64.8822,64.9936,9300.0
2011-03-04 09:50:00,110.81,110.97,110.7,110.97,10000.0,64.976,65.0698,64.9115,65.0698,10000.0
2011-03-04 09:55:00,110.96,110.97,110.66,110.66,8300.0,65.064,65.0698,64.8881,64.8881,8300.0
2011-03-04 10:00:00,110.67,110.8,110.64,110.66,14400.0,64.8939,64.9702,64.8763,64.8881,14400.0
2011-03-04 10:05:00,110.66,110.66,110.21,110.21,13800.0,64.8881,64.8881,64.6242,64.6242,13800.0
2011-03-04 10:10:00,110.2,110.21,110.03,110.04,11900.0,64.6183,64.6242,64.5187,64.5245,11900.0
2011-03-04 10:15:00,110.08,110.21,110.07,110.19,12000.0,64.548,64.6242,64.5421,64.6125,12000.0
2011-03-04 10:20:00,110.18,110.28,110.11,110.21,5700.0,64.6066,64.6652,64.5656,64.6242,5700.0
2011-03-04 10:25:00,110.16,110.32,110.07,110.3,10700.0,64.5949,64.6887,64.5421,64.677,10700.0
2011-03-04 10:30:00,110.3,110.5,110.29,110.5,6500.0,64.677,64.7942,64.6711,64.7942,6500.0
2011-03-04 10:35:00,110.49,110.58,110.39,110.47,16300.0,64.7884,64.8412,64.7297,64.7767,16300.0
2011-03-04 10:40:00,110.44,110.68,110.44,110.54,9400.0,64.7591,64.8998,64.7591,64.8177,9400.0
2011-03-04 10:45:00,110.54,110.7,110.53,110.6,4200.0,64.8177,64.9115,64.8118,64.8529,4200.0
2011-03-04 10:50:00,110.59,110.65,110.53,110.53,6800.0,64.847,64.8822,64.8118,64.8118,6800.0
2011-03-04 10:55:00,110.58,110.68,110.52,110.59,3800.0,64.8412,64.8998,64.806,64.847,3800.0
2011-03-04 11:00:00,110.63,110.76,110.54,110.54,8100.0,64.8705,64.9467,64.8177,64.8177,8100.0
2011-03-04 11:05:00,110.54,110.56,110.33,110.33,6100.0,64.8177,64.8294,64.6946,64.6946,6100.0
2011-03-04 11:10:00,110.34,110.41,110.18,110.38,4500.0,64.7004,64.7415,64.6066,64.7239,4500.0
2011-03-04 11:15:00,110.36,110.37,110.27,110.32,6000.0,64.7122,64.718,64.6594,64.6887,6000.0
2011-03-04 11:20:00,110.31,110.35,110.28,110.31,4800.0,64.6828,64.7063,64.6652,64.6828,4800.0
2011-03-04 11:25:00,110.37,110.44,110.33,110.36,5300.0,64.718,64.7591,64.6946,64.7122,5300.0
2011-03-04 11:30:00,110.34,110.44,110.2,110.41,6000.0,64.7004,64.7591,64.6183,64.7415,6000.0
2011-03-04 11:35:00,110.4,110.48,110.31,110.41,2400.0,64.7356,64.7825,64.6828,64.7415,2400.0
2011-03-04 11:40:00,110.38,110.45,110.34,110.34,3300.0,64.7239,64.7649,64.7004,64.7004,3300.0
2011-03-04 11:45:00,110.38,110.45,110.31,110.38,3100.0,64.7239,64.7649,64.6828,64.7239,3100.0
2011-03-04 11:50:00,110.41,110.41,110.25,110.25,7200.0,64.7415,64.7415,64.6477,64.6477,7200.0
2011-03-04 11:55:00,110.25,110.25,110.09,110.22,5700.0,64.6477,64.6477,64.5538,64.6301,5700.0
2011-03-04 12:00:00,110.15,110.18,110.01,110.05,9900.0,64.589,64.6066,64.5069,64.5304,9900.0
2011-03-04 12:05:00,110.04,110.07,109.97,109.99,3700.0,64.5245,64.5421,64.4835,64.4952,3700.0
2011-03-04 12:10:00,109.96,109.98,109.72,109.72,6000.0,64.4776,64.4893,64.3369,64.3369,6000.0
2011-03-04 12:15:00,109.69,109.89,109.69,109.82,8000.0,64.3193,64.4366,64.3193,64.3955,8000.0
2011-03-04 12:20:00,109.84,109.86,109.61,109.79,6800.0,64.4072,64.419,64.2724,64.3779,6800.0
2011-03-04 12:25:00,109.79,109.8,109.58,109.64,7700.0,64.3779,64.3838,64.2548,64.29,7700.0
2011-03-04 12:30:00,109.66,109.74,109.56,109.63,4000.0,64.3017,64.3486,64.2431,64.2841,4000.0
2011-03-04 12:35:00,109.59,109.77,109.59,109.77,7500.0,64.2606,64.3662,64.2606,64.3662,7500.0
2011-03-04 12:40:00,109.71,109.89,109.7,109.89,4000.0,64.331,64.4366,64.3252,64.4366,4000.0
2011-03-04 12:45:00,109.8,109.89,109.72,109.79,4900.0,64.3838,64.4366,64.3369,64.3779,4900.0
2011-03-04 12:50:00,109.72,109.78,109.65,109.66,1600.0,64.3369,64.3721,64.2958,64.3017,1600.0
2011-03-04 12:55:00,109.66,109.72,109.65,109.65,3900.0,64.3017,64.3369,64.2958,64.2958,3900.0
2011-03-04 13:00:00,109.65,109.71,109.56,109.56,5400.0,64.2958,64.331,64.2431,64.2431,5400.0
2011-03-04 13:05:00,109.61,109.74,109.59,109.59,6000.0,64.2724,64.3486,64.2606,64.2606,6000.0
2011-03-04 13:10:00,109.63,109.63,109.47,109.48,5400.0,64.2841,64.2841,64.1903,64.1961,5400.0
2011-03-04 13:15:00,109.44,109.53,109.42,109.49,7500.0,64.1727,64.2255,64.161,64.202,7500.0
2011-03-04 13:20:00,109.47,109.55,109.46,109.5,1700.0,64.1903,64.2372,64.1844,64.2079,1700.0
2011-03-04 13:25:00,109.52,109.58,109.51,109.55,5900.0,64.2196,64.2548,64.2137,64.2372,5900.0
2011-03-04 13:30:00,109.54,109.68,109.53,109.64,4300.0,64.2313,64.3134,64.2255,64.29,4300.0
2011-03-04 13:35:00,109.63,109.69,109.6,109.6,1700.0,64.2841,64.3193,64.2665,64.2665,1700.0
2011-03-04 13:40:00,109.62,109.63,109.5,109.51,4900.0,64.2782,64.2841,64.2079,64.2137,4900.0
2011-03-04 13:45:00,109.52,109.52,109.43,109.52,6900.0,64.2196,64.2196,64.1668,64.2196,6900.0
2011-03-04 13:50:00,109.51,109.57,109.41,109.41,3800.0,64.2137,64.2489,64.1551,64.1551,3800.0
2011-03-04 13:55:00,109.4,109.63,109.38,109.58,6000.0,64.1492,64.2841,64.1375,64.2548,6000.0
2011-03-04 14:00:00,109.56,109.56,109.36,109.4,6200.0,64.2431,64.2431,64.1258,64.1492,6200.0
2011-03-04 14:05:00,109.4,109.4,109.29,109.31,5500.0,64.1492,64.1492,64.0847,64.0965,5500.0
2011-03-04 14:10:00,109.32,109.32,109.23,109.3,4600.0,64.1023,64.1023,64.0496,64.0906,4600.0
2011-03-04 14:15:00,109.29,109.3,109.1,109.22,13200.0,64.0847,64.0906,63.9733,64.0437,13200.0
2011-03-04 14:20:00,109.19,109.2,109.11,109.19,7600.0,64.0261,64.032,63.9792,64.0261,7600.0
2011-03-04 14:25:00,109.19,109.2,109.09,109.14,9100.0,64.0261,64.032,63.9675,63.9968,9100.0
2011-03-04 14:30:00,109.15,109.15,109.1,109.12,6300.0,64.0026,64.0026,63.9733,63.9851,6300.0
2011-03-04 14:35:00,109.1,109.12,109.08,109.08,4800.0,63.9733,63.9851,63.9616,63.9616,4800.0
2011-03-04 14:40:00,109.09,109.11,109.05,109.09,5500.0,63.9675,63.9792,63.944,63.9675,5500.0
2011-03-04 14:45:00,109.09,109.12,108.99,108.99,5700.0,63.9675,63.9851,63.9088,63.9088,5700.0
2011-03-04 14:50:00,108.99,109.03,108.95,108.99,10500.0,63.9088,63.9323,63.8854,63.9088,10500.0
2011-03-04 14:55:00,109.01,109.05,108.96,109.01,8400.0,63.9206,63.944,63.8912,63.9206,8400.0
2011-03-04 15:00:00,109.03,109.26,109.02,109.18,9600.0,63.9323,64.0671,63.9264,64.0202,9600.0
2011-03-04 15:05:00,109.22,109.22,109.05,109.05,8100.0,64.0437,64.0437,63.944,63.944,8100.0
2011-03-04 15:10:00,109.05,109.15,109.05,109.06,13600.0,63.944,64.0026,63.944,63.9499,13600.0
2011-03-04 15:15:00,109.05,109.06,108.92,109.05,13400.0,63.944,63.9499,63.8678,63.944,13400.0
2011-03-04 15:20:00,109.01,109.01,108.78,108.78,14200.0,63.9206,63.9206,63.7857,63.7857,14200.0
2011-03-04 15:25:00,108.78,108.86,108.74,108.74,17300.0,63.7857,63.8326,63.7622,63.7622,17300.0
2011-03-04 15:30:00,108.74,108.79,108.64,108.67,21900.0,63.7622,63.7916,63.7036,63.7212,21900.0
2011-03-04 15:35:00,108.67,108.69,108.61,108.68,19200.0,63.7212,63.7329,63.686,63.727,19200.0
2011-03-04 15:40:00,108.71,108.89,108.71,108.81,23200.0,63.7446,63.8502,63.7446,63.8033,23200.0
2011-03-04 15:45:00,108.83,109.17,108.82,109.06,37600.0,63.815,64.0144,63.8091,63.9499,37600.0
2011-03-04 15:50:00,109.07,109.18,109.04,109.12,37400.0,63.9557,64.0202,63.9381,63.9851,37400.0
2011-03-04 15:55:00,109.13,109.21,109.0,109.21,63600.0,63.9909,64.0378,63.9147,64.0378,63600.0
2011-03-07 09:30:00,109.48,109.96,109.34,109.78,46600.0,64.1961,64.4776,64.1141,64.3721,46600.0
2011-03-07 09:35:00,109.78,109.95,109.71,109.87,9200.0,64.3721,64.4717,64.331,64.4248,9200.0
2011-03-07 09:40:00,109.93,110.15,109.83,110.01,4500.0,64.46,64.589,64.4014,64.5069,4500.0
2011-03-07 09:45:00,110.0,110.14,109.87,109.94,4300.0,64.5011,64.5832,64.4248,64.4659,4300.0
2011-03-07 09:50:00,109.97,110.12,109.75,109.8,7900.0,64.4835,64.5714,64.3545,64.3838,7900.0
2011-03-07 09:55:00,109.8,110.02,109.78,109.96,9300.0,64.3838,64.5128,64.3721,64.4776,9300.0
2011-03-07 10:00:00,109.98,110.16,109.98,110.15,19500.0,64.4893,64.5949,64.4893,64.589,19500.0
2011-03-07 10:05:00,110.18,110.18,109.95,109.99,17300.0,64.6066,64.6066,64.4717,64.4952,17300.0
2011-03-07 10:10:00,109.99,110.2,109.93,109.94,8000.0,64.4952,64.6183,64.46,64.4659,8000.0
2011-03-07 10:15:00,109.93,109.93,109.8,109.81,6100.0,64.46,64.46,64.3838,64.3897,6100.0
2011-03-07 10:20:00,109.81,110.0,109.74,109.98,4500.0,64.3897,64.5011,64.3486,64.4893,4500.0
2011-03-07 10:25:00,109.96,110.09,109.85,110.08,7400.0,64.4776,64.5538,64.4131,64.548,7400.0
2011-03-07 10:30:00,110.08,110.12,109.97,109.98,13100.0,64.548,64.5714,64.4835,64.4893,13100.0
2011-03-07 10:35:00,109.94,109.94,109.64,109.65,3800.0,64.4659,64.4659,64.29,64.2958,3800.0
2011-03-07 10:40:00,109.69,109.76,109.34,109.42,6000.0,64.3193,64.3603,64.1141,64.161,6000.0
2011-03-07 10:45:00,109.4,109.45,109.32,109.39,3000.0,64.1492,64.1786,64.1023,64.1434,3000.0
2011-03-07 10:50:00,109.44,109.57,109.4,109.4,3200.0,64.1727,64.2489,64.1492,64.1492,3200.0
2011-03-07 10:55:00,109.43,109.56,109.39,109.49,5000.0,64.1668,64.2431,64.1434,64.202,5000.0
2011-03-07 11:00:00,109.53,109.54,109.36,109.45,7200.0,64.2255,64.2313,64.1258,64.1786,7200.0
2011-03-07 11:05:00,109.44,109.64,109.23,109.3,38800.0,64.1727,64.29,64.0496,64.0906,38800.0
2011-03-07 11:10:00,109.25,109.35,109.13,109.23,5100.0,64.0613,64.1199,63.9909,64.0496,5100.0
2011-03-07 11:15:00,109.2,109.28,109.18,109.28,2400.0,64.032,64.0789,64.0202,64.0789,2400.0
2011-03-07 11:20:00,109.4,109.4,109.17,109.34,15500.0,64.1492,64.1492,64.0144,64.1141,15500.0
2011-03-07 11:25:00,109.27,109.27,109.12,109.17,5500.0,64.073,64.073,63.9851,64.0144,5500.0
2011-03-07 11:30:00,109.22,109.34,109.22,109.33,1700.0,64.0437,64.1141,64.0437,64.1082,1700.0
2011-03-07 11:35:00,109.33,109.46,109.33,109.4,6600.0,64.1082,64.1844,64.1082,64.1492,6600.0
2011-03-07 11:40:00,109.43,109.5,109.25,109.26,3600.0,64.1668,64.2079,64.0613,64.0671,3600.0
2011-03-07 11:45:00,109.19,109.28,109.1,109.13,14100.0,64.0261,64.0789,63.9733,63.9909,14100.0
2011-03-07 11:50:00,109.16,109.16,108.96,109.12,4000.0,64.0085,64.0085,63.8912,63.9851,4000.0
2011-03-07 11:55:00,109.17,109.17,108.96,109.02,5900.0,64.0144,64.0144,63.8912,63.9264,5900.0
2011-03-07 12:00:00,109.05,109.13,108.98,109.02,2700.0,63.944,63.9909,63.903,63.9264,2700.0
2011-03-07 12:05:00,109.01,109.12,108.97,109.12,3300.0,63.9206,63.9851,63.8971,63.9851,3300.0
2011-03-07 12:10:00,109.13,109.19,109.0,109.16,9900.0,63.9909,64.0261,63.9147,64.0085,9900.0
2011-03-07 12:15:00,109.22,109.22,109.09,109.12,1300.0,64.0437,64.0437,63.9675,63.9851,1300.0
2011-03-07 12:20:00,109.06,109.08,109.01,109.03,4000.0,63.9499,63.9616,63.9206,63.9323,4000.0
2011-03-07 12:25:00,109.04,109.1,108.99,109.03,8400.0,63.9381,63.9733,63.9088,63.9323,8400.0
2011-03-07 12:30:00,109.03,109.11,108.97,109.1,12300.0,63.9323,63.9792,63.8971,63.9733,12300.0
2011-03-07 12:35:00,109.09,109.1,109.07,109.07,1300.0,63.9675,63.9733,63.9557,63.9557,1300.0
2011-03-07 12:40:00,109.08,109.14,109.06,109.06,800.0,63.9616,63.9968,63.9499,63.9499,800.0
2011-03-07 12:45:00,109.08,109.1,109.01,109.01,11900.0,63.9616,63.9733,63.9206,63.9206,11900.0
2011-03-07 12:50:00,109.0,109.03,108.9,108.91,6800.0,63.9147,63.9323,63.8561,63.8619,6800.0
2011-03-07 12:55:00,108.94,109.02,108.79,108.87,7500.0,63.8795,63.9264,63.7916,63.8385,7500.0
2011-03-07 13:00:00,108.89,108.95,108.77,108.87,19300.0,63.8502,63.8854,63.7798,63.8385,19300.0
2011-03-07 13:05:00,108.86,109.02,108.86,108.96,8000.0,63.8326,63.9264,63.8326,63.8912,8000.0
2011-03-07 13:10:00,108.97,109.0,108.84,108.95,4400.0,63.8971,63.9147,63.8209,63.8854,4400.0
2011-03-07 13:15:00,108.99,109.13,108.99,109.12,2500.0,63.9088,63.9909,63.9088,63.9851,2500.0
2011-03-07 13:20:00,109.09,109.15,109.03,109.08,7900.0,63.9675,64.0026,63.9323,63.9616,7900.0
2011-03-07 13:25:00,109.09,109.18,109.09,109.11,4000.0,63.9675,64.0202,63.9675,63.9792,4000.0
2011-03-07 13:30:00,109.06,109.19,109.0,109.19,3600.0,63.9499,64.0261,63.9147,64.0261,3600.0
2011-03-07 13:35:00,109.2,109.24,109.11,109.13,1900.0,64.032,64.0554,63.9792,63.9909,1900.0
2011-03-07 13:40:00,109.14,109.26,109.12,109.16,4200.0,63.9968,64.0671,63.9851,64.0085,4200.0
2011-03-07 13:45:00,109.13,109.18,109.07,109.16,3000.0,63.9909,64.0202,63.9557,64.0085,3000.0
2011-03-07 13:50:00,109.12,109.13,109.01,109.07,3200.0,63.9851,63.9909,63.9206,63.9557,3200.0
2011-03-07 13:55:00,109.06,109.22,109.05,109.1,5500.0,63.9499,64.0437,63.944,63.9733,5500.0
2011-03-07 14:00:00,109.1,109.23,109.1,109.2,3300.0,63.9733,64.0496,63.9733,64.032,3300.0
2011-03-07 14:05:00,109.2,109.33,109.2,109.3,11600.0,64.032,64.1082,64.032,64.0906,11600.0
2011-03-07 14:10:00,109.26,109.31,109.19,109.2,19000.0,64.0671,64.0965,64.0261,64.032,19000.0
2011-03-07 14:15:00,109.24,109.58,109.2,109.58,9800.0,64.0554,64.2548,64.032,64.2548,9800.0
2011-03-07 14:20:00,109.58,109.72,109.52,109.54,24000.0,64.2548,64.3369,64.2196,64.2313,24000.0
2011-03-07 14:25:00,109.53,109.62,109.47,109.51,12800.0,64.2255,64.2782,64.1903,64.2137,12800.0
2011-03-07 14:30:00,109.47,109.66,109.47,109.55,7300.0,64.1903,64.3017,64.1903,64.2372,7300.0
2011-03-07 14:35:00,109.55,109.57,109.47,109.51,5500.0,64.2372,64.2489,64.1903,64.2137,5500.0
2011-03-07 14:40:00,109.46,109.53,109.39,109.53,4200.0,64.1844,64.2255,64.1434,64.2255,4200.0
2011-03-07 14:45:00,109.5,109.65,109.5,109.59,5700.0,64.2079,64.2958,64.2079,64.2606,5700.0
2011-03-07 14:50:00,109.6,109.65,109.48,109.62,8600.0,64.2665,64.2958,64.1961,64.2782,8600.0
2011-03-07 14:55:00,109.65,109.65,109.49,109.54,8600.0,64.2958,64.2958,64.202,64.2313,8600.0
2011-03-07 15:00:00,109.54,109.55,109.44,109.52,9600.0,64.2313,64.2372,64.1727,64.2196,9600.0
2011-03-07 15:05:00,109.53,109.68,109.53,109.64,10000.0,64.2255,64.3134,64.2255,64.29,10000.0
2011-03-07 15:10:00,109.64,109.87,109.64,109.8,13800.0,64.29,64.4248,64.29,64.3838,13800.0
2011-03-07 15:15:00,109.79,109.79,109.59,109.6,8400.0,64.3779,64.3779,64.2606,64.2665,8400.0
2011-03-07 15:20:00,109.6,109.64,109.5,109.62,8000.0,64.2665,64.29,64.2079,64.2782,8000.0
2011-03-07 15:25:00,109.59,109.77,109.58,109.72,8600.0,64.2606,64.3662,64.2548,64.3369,8600.0
2011-03-07 15:30:00,109.72,109.77,109.62,109.74,12700.0,64.3369,64.3662,64.2782,64.3486,12700.0
2011-03-07 15:35:00,109.74,109.87,109.61,109.65,12800.0,64.3486,64.4248,64.2724,64.2958,12800.0
2011-03-07 15:40:00,109.68,109.75,109.61,109.63,12400.0,64.3134,64.3545,64.2724,64.2841,12400.0
2011-03-07 15:45:00,109.62,109.74,109.55,109.6,24300.0,64.2782,64.3486,64.2372,64.2665,24300.0
2011-03-07 15:50:00,109.6,109.6,109.29,109.42,19600.0,64.2665,64.2665,64.0847,64.161,19600.0
2011-03-07 15:55:00,109.39,109.39,109.08,109.18,53800.0,64.1434,64.1434,63.9616,64.0202,53800.0
2011-03-08 09:30:00,109.44,110.29,109.44,110.27,11600.0,64.1727,64.6711,64.1727,64.6594,11600.0
2011-03-08 09:35:00,110.23,110.23,109.75,109.78,2600.0,64.6359,64.6359,64.3545,64.3721,2600.0
2011-03-08 09:40:00,109.84,110.06,109.73,109.93,5400.0,64.4072,64.5362,64.3427,64.46,5400.0
2011-03-08 09:45:00,109.9,110.1,109.86,110.1,8700.0,64.4424,64.5597,64.419,64.5597,8700.0
2011-03-08 09:50:00,110.08,110.5,110.05,110.39,19100.0,64.548,64.7942,64.5304,64.7297,19100.0
2011-03-08 09:55:00,110.41,110.73,110.39,110.73,7200.0,64.7415,64.9291,64.7297,64.9291,7200.0
2011-03-08 10:00:00,110.74,110.89,110.56,110.58,10000.0,64.935,65.0229,64.8294,64.8412,10000.0
2011-03-08 10:05:00,110.59,110.8,110.57,110.77,9100.0,64.847,64.9702,64.8353,64.9526,9100.0
2011-03-08 10:10:00,110.83,111.02,110.83,110.87,8200.0,64.9878,65.0992,64.9878,65.0112,8200.0
2011-03-08 10:15:00,110.91,111.2,110.91,111.19,12000.0,65.0347,65.2047,65.0347,65.1988,12000.0
2011-03-08 10:20:00,111.18,111.32,111.02,111.05,15700.0,65.193,65.2751,65.0992,65.1168,15700.0
2011-03-08 10:25:00,111.01,111.18,110.92,111.18,12500.0,65.0933,65.193,65.0405,65.193,12500.0
2011-03-08 10:30:00,111.18,111.19,111.03,111.19,4500.0,65.193,65.1988,65.105,65.1988,4500.0
2011-03-08 10:35:00,111.19,111.32,111.07,111.1,21200.0,65.1988,65.2751,65.1285,65.1461,21200.0
2011-03-08 10:40:00,111.15,111.24,110.84,111.09,10900.0,65.1754,65.2282,64.9936,65.1402,10900.0
2011-03-08 10:45:00,111.09,111.26,111.09,111.24,4800.0,65.1402,65.2399,65.1402,65.2282,4800.0
2011-03-08 10:50:00,111.19,111.26,111.08,111.15,9200.0,65.1988,65.2399,65.1343,65.1754,9200.0
2011-03-08 10:55:00,111.14,111.15,110.95,111.02,4800.0,65.1695,65.1754,65.0581,65.0992,4800.0
2011-03-08 11:00:00,111.04,111.32,111.04,111.28,6600.0,65.1109,65.2751,65.1109,65.2516,6600.0
2011-03-08 11:05:00,111.28,111.39,111.25,111.36,7000.0,65.2516,65.3161,65.234,65.2985,7000.0
2011-03-08 11:10:00,111.34,111.49,111.27,111.39,8400.0,65.2868,65.3748,65.2458,65.3161,8400.0
2011-03-08 11:15:00,111.42,111.61,111.4,111.61,8800.0,65.3337,65.4451,65.322,65.4451,8800.0
2011-03-08 11:20:00,111.57,111.79,111.53,111.79,15700.0,65.4217,65.5507,65.3982,65.5507,15700.0
2011-03-08 11:25:00,111.79,111.88,111.75,111.88,12000.0,65.5507,65.6034,65.5272,65.6034,12000.0
2011-03-08 11:30:00,111.89,111.99,111.87,111.95,11200.0,65.6093,65.6679,65.5976,65.6445,11200.0
2011-03-08 11:35:00,111.93,111.99,111.89,111.9,6900.0,65.6328,65.6679,65.6093,65.6152,6900.0
2011-03-08 11:40:00,111.92,112.08,111.92,112.08,15300.0,65.6269,65.7207,65.6269,65.7207,15300.0
2011-03-08 11:45:00,112.1,112.13,111.89,111.91,11400.0,65.7324,65.75,65.6093,65.621,11400.0
2011-03-08 11:50:00,111.96,112.28,111.96,112.28,9100.0,65.6504,65.838,65.6504,65.838,9100.0
2011-03-08 11:55:00,112.27,112.43,112.25,112.4,11700.0,65.8321,65.9259,65.8204,65.9084,11700.0
2011-03-08 12:00:00,112.38,112.49,112.36,112.43,20000.0,65.8966,65.9611,65.8849,65.9259,20000.0
2011-03-08 12:05:00,112.4,112.44,112.38,112.44,3700.0,65.9084,65.9318,65.8966,65.9318,3700.0
2011-03-08 12:10:00,112.45,112.6,112.42,112.43,15900.0,65.9377,66.0256,65.9201,65.9259,15900.0
2011-03-08 12:15:00,112.43,112.46,112.34,112.39,4700.0,65.9259,65.9435,65.8732,65.9025,4700.0
2011-03-08 12:20:00,112.38,112.4,112.33,112.39,4000.0,65.8966,65.9084,65.8673,65.9025,4000.0
2011-03-08 12:25:00,112.38,112.51,112.35,112.44,7800.0,65.8966,65.9729,65.879,65.9318,7800.0
2011-03-08 12:30:00,112.45,112.52,112.4,112.4,6000.0,65.9377,65.9787,65.9084,65.9084,6000.0
2011-03-08 12:35:00,112.41,112.51,112.41,112.45,3400.0,65.9142,65.9729,65.9142,65.9377,3400.0
2011-03-08 12:40:00,112.45,112.48,112.28,112.28,5500.0,65.9377,65.9553,65.838,65.838,5500.0
2011-03-08 12:45:00,112.27,112.27,112.15,112.2,4400.0,65.8321,65.8321,65.7618,65.7911,4400.0
2011-03-08 12:50:00,112.17,112.28,112.17,112.24,3400.0,65.7735,65.838,65.7735,65.8145,3400.0
2011-03-08 12:55:00,112.23,112.24,112.02,112.02,6600.0,65.8087,65.8145,65.6855,65.6855,6600.0
2011-03-08 13:00:00,112.0,112.05,111.93,112.0,9800.0,65.6738,65.7031,65.6328,65.6738,9800.0
2011-03-08 13:05:00,112.04,112.07,112.02,112.06,3500.0,65.6973,65.7149,65.6855,65.709,3500.0
2011-03-08 13:10:00,111.98,111.98,111.91,111.91,3700.0,65.6621,65.6621,65.621,65.621,3700.0
2011-03-08 13:15:00,111.91,111.97,111.85,111.91,10200.0,65.621,65.6562,65.5859,65.621,10200.0
2011-03-08 13:20:00,111.9,111.99,111.9,111.99,3400.0,65.6152,65.6679,65.6152,65.6679,3400.0
2011-03-08 13:25:00,112.0,112.1,111.99,112.09,5900.0,65.6738,65.7324,65.6679,65.7266,5900.0
2011-03-08 13:30:00,112.1,112.24,112.03,112.24,13100.0,65.7324,65.8145,65.6914,65.8145,13100.0
2011-03-08 13:35:00,112.21,112.31,112.2,112.31,7000.0,65.7969,65.8556,65.7911,65.8556,7000.0
2011-03-08 13:40:00,112.33,112.33,112.19,112.19,3600.0,65.8673,65.8673,65.7852,65.7852,3600.0
2011-03-08 13:45:00,112.19,112.35,112.16,112.34,11700.0,65.7852,65.879,65.7676,65.8732,11700.0
2011-03-08 13:50:00,112.36,112.5,112.35,112.49,10600.0,65.8849,65.967,65.879,65.9611,10600.0
2011-03-08 13:55:00,112.46,112.56,112.45,112.52,8300.0,65.9435,66.0022,65.9377,65.9787,8300.0
2011-03-08 14:00:00,112.52,112.58,112.36,112.39,9000.0,65.9787,66.0139,65.8849,65.9025,9000.0
2011-03-08 14:05:00,112.38,112.38,112.26,112.29,7200.0,65.8966,65.8966,65.8263,65.8439,7200.0
2011-03-08 14:10:00,112.28,112.29,112.2,112.23,3100.0,65.838,65.8439,65.7911,65.8087,3100.0
2011-03-08 14:15:00,112.23,112.34,112.18,112.31,7200.0,65.8087,65.8732,65.7794,65.8556,7200.0
2011-03-08 14:20:00,112.33,112.38,112.27,112.3,10100.0,65.8673,65.8966,65.8321,65.8497,10100.0
2011-03-08 14:25:00,112.34,112.34,112.22,112.25,6700.0,65.8732,65.8732,65.8028,65.8204,6700.0
2011-03-08 14:30:00,112.24,112.26,112.1,112.1,7500.0,65.8145,65.8263,65.7324,65.7324,7500.0
2011-03-08 14:35:00,112.11,112.45,112.08,112.44,9600.0,65.7383,65.9377,65.7207,65.9318,9600.0
2011-03-08 14:40:00,112.45,112.58,112.4,112.56,11900.0,65.9377,66.0139,65.9084,66.0022,11900.0
2011-03-08 14:45:00,112.59,112.68,112.56,112.67,7400.0,66.0198,66.0725,66.0022,66.0667,7400.0
2011-03-08 14:50:00,112.65,112.65,112.51,112.59,7800.0,66.055,66.055,65.9729,66.0198,7800.0
2011-03-08 14:55:00,112.61,112.65,112.58,112.63,7400.0,66.0315,66.055,66.0139,66.0432,7400.0
2011-03-08 15:00:00,112.65,112.73,112.57,112.68,24200.0,66.055,66.1019,66.008,66.0725,24200.0
2011-03-08 15:05:00,112.66,112.75,112.62,112.65,16400.0,66.0608,66.1136,66.0374,66.055,16400.0
2011-03-08 15:10:00,112.66,112.72,112.63,112.72,11000.0,66.0608,66.096,66.0432,66.096,11000.0
2011-03-08 15:15:00,112.72,112.76,112.64,112.75,22300.0,66.096,66.1195,66.0491,66.1136,22300.0
2011-03-08 15:20:00,112.74,112.87,112.73,112.8,21400.0,66.1077,66.184,66.1019,66.1429,21400.0
2011-03-08 15:25:00,112.78,112.83,112.67,112.81,25000.0,66.1312,66.1605,66.0667,66.1488,25000.0
2011-03-08 15:30:00,112.81,112.83,112.72,112.83,15000.0,66.1488,66.1605,66.096,66.1605,15000.0
2011-03-08 15:35:00,112.83,112.9,112.82,112.88,16400.0,66.1605,66.2015,66.1546,66.1898,16400.0
2011-03-08 15:40:00,112.87,113.0,112.87,113.0,27700.0,66.184,66.2602,66.184,66.2602,27700.0
2011-03-08 15:45:00,112.99,113.06,112.95,113.02,30200.0,66.2543,66.2954,66.2309,66.2719,30200.0
2011-03-08 15:50:00,113.05,113.05,112.58,112.64,44400.0,66.2895,66.2895,66.0139,66.0491,44400.0
2011-03-08 15:55:00,112.63,112.75,112.57,112.6,110300.0,66.0432,66.1136,66.008,66.0256,110300.0
2011-03-09 09:30:00,112.1,112.55,111.89,111.96,12700.0,65.7324,65.9963,65.6093,65.6504,12700.0
2011-03-09 09:35:00,111.91,112.1,111.88,112.08,10100.0,65.621,65.7324,65.6034,65.7207,10100.0
2011-03-09 09:40:00,112.1,112.39,112.07,112.39,4400.0,65.7324,65.9025,65.7149,65.9025,4400.0
2011-03-09 09:45:00,112.47,112.51,112.28,112.34,14400.0,65.9494,65.9729,65.838,65.8732,14400.0
2011-03-09 09:50:00,112.32,112.34,111.89,111.9,9400.0,65.8614,65.8732,65.6093,65.6152,9400.0
2011-03-09 09:55:00,111.83,111.89,111.67,111.74,12700.0,65.5741,65.6093,65.4803,65.5214,12700.0
2011-03-09 10:00:00,111.75,111.9,111.74,111.85,4600.0,65.5272,65.6152,65.5214,65.5859,4600.0
2011-03-09 10:05:00,111.8,111.91,111.73,111.9,7100.0,65.5565,65.621,65.5155,65.6152,7100.0
2011-03-09 10:10:00,111.91,112.09,111.91,112.01,7400.0,65.621,65.7266,65.621,65.6797,7400.0
2011-03-09 10:15:00,112.06,112.27,112.06,112.27,3200.0,65.709,65.8321,65.709,65.8321,3200.0
2011-03-09 10:20:00,112.3,112.39,112.28,112.36,6000.0,65.8497,65.9025,65.838,65.8849,6000.0
2011-03-09 10:25:00,112.35,112.37,112.25,112.29,9300.0,65.879,65.8908,65.8204,65.8439,9300.0
2011-03-09 10:30:00,112.29,112.44,112.25,112.43,7600.0,65.8439,65.9318,65.8204,65.9259,7600.0
2011-03-09 10:35:00,112.46,112.5,112.41,112.47,5800.0,65.9435,65.967,65.9142,65.9494,5800.0
2011-03-09 10:40:00,112.42,112.51,112.34,112.44,11800.0,65.9201,65.9729,65.8732,65.9318,11800.0
2011-03-09 10:45:00,112.44,112.58,112.35,112.51,14800.0,65.9318,66.0139,65.879,65.9729,14800.0
2011-03-09 10:50:00,112.56,112.62,112.4,112.4,7300.0,66.0022,66.0374,65.9084,65.9084,7300.0
2011-03-09 10:55:00,112.39,112.4,112.27,112.33,6400.0,65.9025,65.9084,65.8321,65.8673,6400.0
2011-03-09 11:00:00,112.34,112.41,112.26,112.37,5000.0,65.8732,65.9142,65.8263,65.8908,5000.0
2011-03-09 11:05:00,112.41,112.62,112.39,112.57,3900.0,65.9142,66.0374,65.9025,66.008,3900.0
2011-03-09 11:10:00,112.62,112.98,112.62,112.87,6900.0,66.0374,66.2485,66.0374,66.184,6900.0
2011-03-09 11:15:00,112.93,112.93,112.79,112.82,4000.0,66.2191,66.2191,66.137,66.1546,4000.0
2011-03-09 11:20:00,112.85,112.98,112.85,112.98,4300.0,66.1722,66.2485,66.1722,66.2485,4300.0
2011-03-09 11:25:00,112.98,113.09,112.98,113.01,2800.0,66.2485,66.313,66.2485,66.266,2800.0
2011-03-09 11:30:00,113.01,113.01,112.62,112.78,5200.0,66.266,66.266,66.0374,66.1312,5200.0
2011-03-09 11:35:00,112.8,112.93,112.78,112.86,2500.0,66.1429,66.2191,66.1312,66.1781,2500.0
2011-03-09 11:40:00,112.96,113.01,112.95,113.0,1800.0,66.2367,66.266,66.2309,66.2602,1800.0
2011-03-09 11:45:00,113.0,113.02,112.84,112.87,7300.0,66.2602,66.2719,66.1664,66.184,7300.0
2011-03-09 11:50:00,112.84,112.88,112.8,112.8,3100.0,66.1664,66.1898,66.1429,66.1429,3100.0
2011-03-09 11:55:00,112.92,113.15,112.92,113.15,1700.0,66.2133,66.3481,66.2133,66.3481,1700.0
2011-03-09 12:00:00,113.15,113.33,113.11,113.18,5400.0,66.3481,66.4537,66.3247,66.3657,5400.0
2011-03-09 12:05:00,113.2,113.27,113.2,113.27,1900.0,66.3775,66.4185,66.3775,66.4185,1900.0
2011-03-09 12:10:00,113.24,113.28,113.11,113.15,12600.0,66.4009,66.4244,66.3247,66.3481,12600.0
2011-03-09 12:15:00,113.19,113.26,113.14,113.26,4000.0,66.3716,66.4126,66.3423,66.4126,4000.0
2011-03-09 12:20:00,113.28,113.36,113.28,113.34,4600.0,66.4244,66.4713,66.4244,66.4595,4600.0
2011-03-09 12:25:00,113.31,113.31,113.04,113.04,4800.0,66.442,66.442,66.2836,66.2836,4800.0
2011-03-09 12:30:00,113.04,113.09,113.02,113.03,4900.0,66.2836,66.313,66.2719,66.2778,4900.0
2011-03-09 12:35:00,113.02,113.22,113.02,113.2,11200.0,66.2719,66.3892,66.2719,66.3775,11200.0
2011-03-09 12:40:00,113.18,113.19,113.04,113.11,3300.0,66.3657,66.3716,66.2836,66.3247,3300.0
2011-03-09 12:45:00,113.08,113.13,113.08,113.12,13900.0,66.3071,66.3364,66.3071,66.3305,13900.0
2011-03-09 12:50:00,113.13,113.24,113.09,113.14,5600.0,66.3364,66.4009,66.313,66.3423,5600.0
2011-03-09 12:55:00,113.17,113.17,113.02,113.04,5400.0,66.3599,66.3599,66.2719,66.2836,5400.0
2011-03-09 13:00:00,113.03,113.08,112.9,112.92,4600.0,66.2778,66.3071,66.2015,66.2133,4600.0
2011-03-09 13:05:00,112.91,112.91,112.8,112.85,2300.0,66.2074,66.2074,66.1429,66.1722,2300.0
2011-03-09 13:10:00,112.88,113.03,112.75,112.75,13400.0,66.1898,66.2778,66.1136,66.1136,13400.0
2011-03-09 13:15:00,112.79,112.97,112.75,112.89,21100.0,66.137,66.2426,66.1136,66.1957,21100.0
2011-03-09 13:20:00,112.93,112.98,112.93,112.98,600.0,66.2191,66.2485,66.2191,66.2485,600.0
2011-03-09 13:25:00,112.94,113.03,112.92,112.94,3000.0,66.225,66.2778,66.2133,66.225,3000.0
2011-03-09 13:30:00,112.85,112.95,112.85,112.95,300.0,66.1722,66.2309,66.1722,66.2309,300.0
2011-03-09 13:35:00,112.94,112.94,112.78,112.79,2600.0,66.225,66.225,66.1312,66.137,2600.0
2011-03-09 13:40:00,112.72,112.8,112.64,112.64,1600.0,66.096,66.1429,66.0491,66.0491,1600.0
2011-03-09 13:45:00,112.67,112.7,112.62,112.65,6000.0,66.0667,66.0843,66.0374,66.055,6000.0
2011-03-09 13:50:00,112.63,112.64,112.5,112.55,6100.0,66.0432,66.0491,65.967,65.9963,6100.0
2011-03-09 13:55:00,112.5,112.6,112.45,112.51,23300.0,65.967,66.0256,65.9377,65.9729,23300.0
2011-03-09 14:00:00,112.53,112.78,112.53,112.78,8700.0,65.9846,66.1312,65.9846,66.1312,8700.0
2011-03-09 14:05:00,112.77,112.77,112.66,112.72,5600.0,66.1253,66.1253,66.0608,66.096,5600.0
2011-03-09 14:10:00,112.73,112.78,112.68,112.78,4000.0,66.1019,66.1312,66.0725,66.1312,4000.0
2011-03-09 14:15:00,112.78,112.8,112.71,112.79,13600.0,66.1312,66.1429,66.0901,66.137,13600.0
2011-03-09 14:20:00,112.78,112.78,112.58,112.62,10000.0,66.1312,66.1312,66.0139,66.0374,10000.0
2011-03-09 14:25:00,112.61,112.61,112.49,112.49,4500.0,66.0315,66.0315,65.9611,65.9611,4500.0
2011-03-09 14:30:00,112.51,112.52,112.37,112.37,5600.0,65.9729,65.9787,65.8908,65.8908,5600.0
2011-03-09 14:35:00,112.38,112.39,112.24,112.28,10100.0,65.8966,65.9025,65.8145,65.838,10100.0
2011-03-09 14:40:00,112.26,112.32,112.24,112.3,5700.0,65.8263,65.8614,65.8145,65.8497,5700.0
2011-03-09 14:45:00,112.31,112.35,112.25,112.35,8200.0,65.8556,65.879,65.8204,65.879,8200.0
2011-03-09 14:50:00,112.38,112.51,112.35,112.45,12700.0,65.8966,65.9729,65.879,65.9377,12700.0
2011-03-09 14:55:00,112.45,112.57,112.45,112.55,17300.0,65.9377,66.008,65.9377,65.9963,17300.0
2011-03-09 15:00:00,112.57,112.77,112.53,112.77,10800.0,66.008,66.1253,65.9846,66.1253,10800.0
2011-03-09 15:05:00,112.78,112.82,112.73,112.82,8900.0,66.1312,66.1546,66.1019,66.1546,8900.0
2011-03-09 15:10:00,112.8,112.87,112.72,112.77,4400.0,66.1429,66.184,66.096,66.1253,4400.0
2011-03-09 15:15:00,112.76,112.83,112.75,112.76,5700.0,66.1195,66.1605,66.1136,66.1195,5700.0
2011-03-09 15:20:00,112.74,112.84,112.74,112.8,5200.0,66.1077,66.1664,66.1077,66.1429,5200.0
2011-03-09 15:25:00,112.75,112.8,112.68,112.72,10800.0,66.1136,66.1429,66.0725,66.096,10800.0
2011-03-09 15:30:00,112.71,112.72,112.55,112.64,29000.0,66.0901,66.096,65.9963,66.0491,29000.0
2011-03-09 15:35:00,112.6,112.67,112.55,112.56,16300.0,66.0256,66.0667,65.9963,66.0022,16300.0
2011-03-09 15:40:00,112.58,112.66,112.49,112.53,13900.0,66.0139,66.0608,65.9611,65.9846,13900.0
2011-03-09 15:45:00,112.52,112.54,112.32,112.54,49800.0,65.9787,65.9905,65.8614,65.9905,49800.0
2011-03-09 15:50:00,112.55,112.57,112.4,112.44,19200.0,65.9963,66.008,65.9084,65.9318,19200.0
2011-03-09 15:55:00,112.45,112.45,112.31,112.36,70700.0,65.9377,65.9377,65.8556,65.8849,70700.0
2011-03-10 09:30:00,111.45,111.84,111.25,111.6,11100.0,65.3513,65.58,65.234,65.4393,11100.0
2011-03-10 09:35:00,111.61,111.7,111.23,111.23,34200.0,65.4451,65.4979,65.2223,65.2223,34200.0
2011-03-10 09:40:00,111.18,111.18,110.9,111.04,7400.0,65.193,65.193,65.0288,65.1109,7400.0
2011-03-10 09:45:00,111.0,111.2,110.8,111.2,17100.0,65.0874,65.2047,64.9702,65.2047,17100.0
2011-03-10 09:50:00,111.13,111.4,111.13,111.14,7300.0,65.1637,65.322,65.1637,65.1695,7300.0
2011-03-10 09:55:00,111.11,111.21,110.98,111.0,21400.0,65.1519,65.2106,65.0757,65.0874,21400.0
2011-03-10 10:00:00,111.0,111.0,110.74,110.82,15500.0,65.0874,65.0874,64.935,64.9819,15500.0
2011-03-10 10:05:00,110.81,110.9,110.71,110.9,10100.0,64.976,65.0288,64.9174,65.0288,10100.0
2011-03-10 10:10:00,110.88,111.02,110.82,111.02,7600.0,65.0171,65.0992,64.9819,65.0992,7600.0
2011-03-10 10:15:00,111.04,111.13,110.93,110.98,5200.0,65.1109,65.1637,65.0464,65.0757,5200.0
2011-03-10 10:20:00,111.01,111.18,110.98,111.08,10700.0,65.0933,65.193,65.0757,65.1343,10700.0
2011-03-10 10:25:00,111.09,111.09,110.79,110.84,11100.0,65.1402,65.1402,64.9643,64.9936,11100.0
2011-03-10 10:30:00,110.77,110.84,110.59,110.81,13900.0,64.9526,64.9936,64.847,64.976,13900.0
2011-03-10 10:35:00,110.81,111.03,110.64,111.03,19100.0,64.976,65.105,64.8763,65.105,19100.0
2011-03-10 10:40:00,111.03,111.28,110.98,111.08,10900.0,65.105,65.2516,65.0757,65.1343,10900.0
2011-03-10 10:45:00,111.07,111.2,110.94,111.04,7500.0,65.1285,65.2047,65.0523,65.1109,7500.0
2011-03-10 10:50:00,111.0,111.11,110.95,111.05,4100.0,65.0874,65.1519,65.0581,65.1168,4100.0
2011-03-10 10:55:00,111.03,111.04,110.84,110.87,11200.0,65.105,65.1109,64.9936,65.0112,11200.0
2011-03-10 11:00:00,110.87,110.93,110.79,110.81,10100.0,65.0112,65.0464,64.9643,64.976,10100.0
2011-03-10 11:05:00,110.82,110.88,110.73,110.75,13600.0,64.9819,65.0171,64.9291,64.9408,13600.0
2011-03-10 11:10:00,110.73,110.73,110.5,110.58,11100.0,64.9291,64.9291,64.7942,64.8412,11100.0
2011-03-10 11:15:00,110.6,110.61,110.49,110.58,16400.0,64.8529,64.8588,64.7884,64.8412,16400.0
2011-03-10 11:20:00,110.58,110.62,110.5,110.59,8800.0,64.8412,64.8646,64.7942,64.847,8800.0
2011-03-10 11:25:00,110.6,110.68,110.54,110.6,3600.0,64.8529,64.8998,64.8177,64.8529,3600.0
2011-03-10 11:30:00,110.65,110.65,110.49,110.64,2100.0,64.8822,64.8822,64.7884,64.8763,2100.0
2011-03-10 11:35:00,110.69,110.72,110.65,110.7,1800.0,64.9057,64.9233,64.8822,64.9115,1800.0
2011-03-10 11:40:00,110.7,110.71,110.53,110.56,2600.0,64.9115,64.9174,64.8118,64.8294,2600.0
2011-03-10 11:45:00,110.54,110.54,110.35,110.35,3600.0,64.8177,64.8177,64.7063,64.7063,3600.0
2011-03-10 11:50:00,110.43,110.44,110.31,110.42,6100.0,64.7532,64.7591,64.6828,64.7473,6100.0
2011-03-10 11:55:00,110.42,110.59,110.4,110.53,11600.0,64.7473,64.847,64.7356,64.8118,11600.0
2011-03-10 12:00:00,110.52,110.63,110.46,110.51,12600.0,64.806,64.8705,64.7708,64.8001,12600.0
2011-03-10 12:05:00,110.54,110.64,110.41,110.49,13900.0,64.8177,64.8763,64.7415,64.7884,13900.0
2011-03-10 12:10:00,110.47,110.7,110.45,110.62,17200.0,64.7767,64.9115,64.7649,64.8646,17200.0
2011-03-10 12:15:00,110.65,110.74,110.63,110.72,10800.0,64.8822,64.935,64.8705,64.9233,10800.0
2011-03-10 12:20:00,110.72,110.88,110.68,110.85,9400.0,64.9233,65.0171,64.8998,64.9995,9400.0
2011-03-10 12:25:00,110.9,110.9,110.6,110.74,7700.0,65.0288,65.0288,64.8529,64.935,7700.0
2011-03-10 12:30:00,110.74,110.74,110.63,110.65,1700.0,64.935,64.935,64.8705,64.8822,1700.0
2011-03-10 12:35:00,110.63,110.79,110.63,110.77,3800.0,64.8705,64.9643,64.8705,64.9526,3800.0
2011-03-10 12:40:00,110.76,110.8,110.7,110.7,3400.0,64.9467,64.9702,64.9115,64.9115,3400.0
2011-03-10 12:45:00,110.71,110.74,110.64,110.64,2600.0,64.9174,64.935,64.8763,64.8763,2600.0
2011-03-10 12:50:00,110.66,110.79,110.63,110.76,9100.0,64.8881,64.9643,64.8705,64.9467,9100.0
2011-03-10 12:55:00,110.76,110.81,110.73,110.76,9800.0,64.9467,64.976,64.9291,64.9467,9800.0
2011-03-10 13:00:00,110.74,110.76,110.61,110.68,13600.0,64.935,64.9467,64.8588,64.8998,13600.0
2011-03-10 13:05:00,110.71,110.75,110.61,110.75,4700.0,64.9174,64.9408,64.8588,64.9408,4700.0
2011-03-10 13:10:00,110.76,110.84,110.68,110.84,1000.0,64.9467,64.9936,64.8998,64.9936,1000.0
2011-03-10 13:15:00,110.85,110.85,110.76,110.79,4700.0,64.9995,64.9995,64.9467,64.9643,4700.0
2011-03-10 13:20:00,110.81,110.81,110.65,110.66,4000.0,64.976,64.976,64.8822,64.8881,4000.0
2011-03-10 13:25:00,110.67,110.67,110.53,110.56,4400.0,64.8939,64.8939,64.8118,64.8294,4400.0
2011-03-10 13:30:00,110.55,110.55,110.33,110.34,15400.0,64.8236,64.8236,64.6946,64.7004,15400.0
2011-03-10 13:35:00,110.39,110.42,110.18,110.26,10700.0,64.7297,64.7473,64.6066,64.6535,10700.0
2011-03-10 13:40:00,110.26,110.47,110.24,110.33,8000.0,64.6535,64.7767,64.6418,64.6946,8000.0
2011-03-10 13:45:00,110.3,110.48,110.29,110.45,5100.0,64.677,64.7825,64.6711,64.7649,5100.0
2011-03-10 13:50:00,110.45,110.54,110.41,110.44,4800.0,64.7649,64.8177,64.7415,64.7591,4800.0
2011-03-10 13:55:00,110.44,110.57,110.37,110.43,11000.0,64.7591,64.8353,64.718,64.7532,11000.0
2011-03-10 14:00:00,110.45,110.66,110.45,110.54,10100.0,64.7649,64.8881,64.7649,64.8177,10100.0
2011-03-10 14:05:00,110.52,110.65,110.44,110.63,7200.0,64.806,64.8822,64.7591,64.8705,7200.0
2011-03-10 14:10:00,110.64,110.64,110.39,110.39,1700.0,64.8763,64.8763,64.7297,64.7297,1700.0
2011-03-10 14:15:00,110.43,110.5,110.39,110.49,5800.0,64.7532,64.7942,64.7297,64.7884,5800.0
2011-03-10 14:20:00,110.5,110.56,110.41,110.49,10400.0,64.7942,64.8294,64.7415,64.7884,10400.0
2011-03-10 14:25:00,110.51,110.64,110.51,110.54,6900.0,64.8001,64.8763,64.8001,64.8177,6900.0
2011-03-10 14:30:00,110.56,110.67,110.54,110.63,5400.0,64.8294,64.8939,64.8177,64.8705,5400.0
2011-03-10 14:35:00,110.64,110.83,110.64,110.83,4500.0,64.8763,64.9878,64.8763,64.9878,4500.0
2011-03-10 14:40:00,110.85,110.9,110.79,110.83,10600.0,64.9995,65.0288,64.9643,64.9878,10600.0
2011-03-10 14:45:00,110.81,110.86,110.79,110.81,4300.0,64.976,65.0053,64.9643,64.976,4300.0
2011-03-10 14:50:00,110.82,110.82,110.62,110.73,4600.0,64.9819,64.9819,64.8646,64.9291,4600.0
2011-03-10 14:55:00,110.74,110.79,110.69,110.72,6300.0,64.935,64.9643,64.9057,64.9233,6300.0
2011-03-10 15:00:00,110.74,110.78,110.53,110.58,8500.0,64.935,64.9584,64.8118,64.8412,8500.0
2011-03-10 15:05:00,110.63,110.86,110.63,110.79,12800.0,64.8705,65.0053,64.8705,64.9643,12800.0
2011-03-10 15:10:00,110.72,110.74,110.6,110.66,4700.0,64.9233,64.935,64.8529,64.8881,4700.0
2011-03-10 15:15:00,110.63,110.73,110.56,110.65,8700.0,64.8705,64.9291,64.8294,64.8822,8700.0
2011-03-10 15:20:00,110.65,110.65,110.57,110.65,9200.0,64.8822,64.8822,64.8353,64.8822,9200.0
2011-03-10 15:25:00,110.65,110.73,110.54,110.63,9200.0,64.8822,64.9291,64.8177,64.8705,9200.0
2011-03-10 15:30:00,110.65,110.65,110.53,110.55,12900.0,64.8822,64.8822,64.8118,64.8236,12900.0
2011-03-10 15:35:00,110.59,110.85,110.55,110.84,10000.0,64.847,64.9995,64.8236,64.9936,10000.0
2011-03-10 15:40:00,110.86,111.02,110.77,110.84,10300.0,65.0053,65.0992,64.9526,64.9936,10300.0
2011-03-10 15:45:00,110.83,110.83,110.48,110.48,19700.0,64.9878,64.9878,64.7825,64.7825,19700.0
2011-03-10 15:50:00,110.48,110.52,110.15,110.17,35300.0,64.7825,64.806,64.589,64.6007,35300.0
2011-03-10 15:55:00,110.19,110.4,110.13,110.35,51000.0,64.6125,64.7356,64.5773,64.7063,51000.0
2011-03-11 09:30:00,109.59,109.97,109.27,109.68,15500.0,64.7247,64.9491,64.5357,64.7779,15500.0
2011-03-11 09:35:00,109.68,110.0,109.59,109.86,9200.0,64.7779,64.9669,64.7247,64.8842,9200.0
2011-03-11 09:40:00,109.81,110.08,109.46,110.08,9900.0,64.8546,65.0141,64.6479,65.0141,9900.0
2011-03-11 09:45:00,110.27,110.27,109.52,109.6,6400.0,65.1263,65.1263,64.6834,64.7306,6400.0
2011-03-11 09:50:00,109.56,110.17,109.45,109.86,9000.0,64.707,65.0673,64.642,64.8842,9000.0
2011-03-11 09:55:00,109.84,110.0,109.63,109.68,7900.0,64.8724,64.9669,64.7483,64.7779,7900.0
2011-03-11 10:00:00,109.68,109.68,109.4,109.42,3700.0,64.7779,64.7779,64.6125,64.6243,3700.0
2011-03-11 10:05:00,109.42,109.42,109.24,109.28,3800.0,64.6243,64.6243,64.518,64.5416,3800.0
2011-03-11 10:10:00,109.29,109.5,109.29,109.39,5600.0,64.5475,64.6716,64.5475,64.6066,5600.0
2011-03-11 10:15:00,109.44,109.73,109.41,109.65,8300.0,64.6361,64.8074,64.6184,64.7601,8300.0
2011-03-11 10:20:00,109.63,109.72,109.57,109.59,8400.0,64.7483,64.8015,64.7129,64.7247,8400.0
2011-03-11 10:25:00,109.61,109.75,109.48,109.5,7500.0,64.7365,64.8192,64.6597,64.6716,7500.0
2011-03-11 10:30:00,109.51,109.59,109.34,109.38,6300.0,64.6775,64.7247,64.5771,64.6007,6300.0
2011-03-11 10:35:00,109.39,109.45,109.32,109.45,3700.0,64.6066,64.642,64.5652,64.642,3700.0
2011-03-11 10:40:00,109.44,109.44,109.35,109.38,4600.0,64.6361,64.6361,64.583,64.6007,4600.0
2011-03-11 10:45:00,109.34,109.54,109.34,109.51,7900.0,64.5771,64.6952,64.5771,64.6775,7900.0
2011-03-11 10:50:00,109.56,109.63,109.37,109.43,4900.0,64.707,64.7483,64.5948,64.6302,4900.0
2011-03-11 10:55:00,109.41,109.54,109.39,109.54,3300.0,64.6184,64.6952,64.6066,64.6952,3300.0
2011-03-11 11:00:00,109.53,109.57,109.36,109.42,8600.0,64.6893,64.7129,64.5889,64.6243,8600.0
2011-03-11 11:05:00,109.45,109.49,109.32,109.42,6400.0,64.642,64.6656,64.5652,64.6243,6400.0
2011-03-11 11:10:00,109.45,109.54,109.43,109.52,3600.0,64.642,64.6952,64.6302,64.6834,3600.0
2011-03-11 11:15:00,109.5,109.53,109.45,109.52,2600.0,64.6716,64.6893,64.642,64.6834,2600.0
2011-03-11 11:20:00,109.54,109.65,109.5,109.65,2100.0,64.6952,64.7601,64.6716,64.7601,2100.0
2011-03-11 11:25:00,109.6,109.68,109.45,109.55,5300.0,64.7306,64.7779,64.642,64.7011,5300.0
2011-03-11 11:30:00,109.57,109.76,109.54,109.72,5500.0,64.7129,64.8251,64.6952,64.8015,5500.0
2011-03-11 11:35:00,109.74,109.87,109.7,109.86,3700.0,64.8133,64.8901,64.7897,64.8842,3700.0
2011-03-11 11:40:00,109.81,110.1,109.81,110.1,4900.0,64.8546,65.0259,64.8546,65.0259,4900.0
2011-03-11 11:45:00,110.13,110.24,110.09,110.1,7000.0,65.0436,65.1086,65.02,65.0259,7000.0
2011-03-11 11:50:00,110.09,110.11,110.03,110.03,4800.0,65.02,65.0318,64.9846,64.9846,4800.0
2011-03-11 11:55:00,110.07,110.1,109.85,109.87,9000.0,65.0082,65.0259,64.8783,64.8901,9000.0
2011-03-11 12:00:00,109.87,109.97,109.84,109.92,9300.0,64.8901,64.9491,64.8724,64.9196,9300.0
2011-03-11 12:05:00,109.92,109.97,109.91,109.97,3100.0,64.9196,64.9491,64.9137,64.9491,3100.0
2011-03-11 12:10:00,109.93,109.96,109.78,109.94,7300.0,64.9255,64.9432,64.8369,64.9314,7300.0
2011-03-11 12:15:00,109.94,110.14,109.94,110.06,6200.0,64.9314,65.0495,64.9314,65.0023,6200.0
2011-03-11 12:20:00,110.08,110.14,110.06,110.14,2600.0,65.0141,65.0495,65.0023,65.0495,2600.0
2011-03-11 12:25:00,110.13,110.13,110.09,110.1,1400.0,65.0436,65.0436,65.02,65.0259,1400.0
2011-03-11 12:30:00,110.11,110.12,110.09,110.11,700.0,65.0318,65.0377,65.02,65.0318,700.0
2011-03-11 12:35:00,110.11,110.16,110.09,110.12,1200.0,65.0318,65.0614,65.02,65.0377,1200.0
2011-03-11 12:40:00,110.11,110.18,110.11,110.14,2400.0,65.0318,65.0732,65.0318,65.0495,2400.0
2011-03-11 12:45:00,110.15,110.16,110.1,110.16,2000.0,65.0554,65.0614,65.0259,65.0614,2000.0
2011-03-11 12:50:00,110.15,110.22,110.13,110.22,2100.0,65.0554,65.0968,65.0436,65.0968,2100.0
2011-03-11 12:55:00,110.25,110.3,110.23,110.3,1000.0,65.1145,65.144,65.1027,65.144,1000.0
2011-03-11 13:00:00,110.28,110.28,110.19,110.2,2200.0,65.1322,65.1322,65.0791,65.085,2200.0
2011-03-11 13:05:00,110.17,110.24,110.17,110.2,1600.0,65.0673,65.1086,65.0673,65.085,1600.0
2011-03-11 13:10:00,110.2,110.2,110.11,110.12,3500.0,65.085,65.085,65.0318,65.0377,3500.0
2011-03-11 13:15:00,110.12,110.13,110.0,110.08,4600.0,65.0377,65.0436,64.9669,65.0141,4600.0
2011-03-11 13:20:00,110.06,110.1,110.0,110.06,8900.0,65.0023,65.0259,64.9669,65.0023,8900.0
2011-03-11 13:25:00,110.06,110.11,110.05,110.06,2100.0,65.0023,65.0318,64.9964,65.0023,2100.0
2011-03-11 13:30:00,110.07,110.09,110.04,110.09,2200.0,65.0082,65.02,64.9905,65.02,2200.0
2011-03-11 13:35:00,110.14,110.21,110.08,110.08,2400.0,65.0495,65.0909,65.0141,65.0141,2400.0
2011-03-11 13:40:00,110.07,110.26,110.07,110.26,2700.0,65.0082,65.1204,65.0082,65.1204,2700.0
2011-03-11 13:45:00,110.26,110.28,110.19,110.26,1700.0,65.1204,65.1322,65.0791,65.1204,1700.0
2011-03-11 13:50:00,110.27,110.31,110.17,110.31,2800.0,65.1263,65.1499,65.0673,65.1499,2800.0
2011-03-11 13:55:00,110.32,110.32,110.23,110.26,2400.0,65.1559,65.1559,65.1027,65.1204,2400.0
2011-03-11 14:00:00,110.27,110.35,110.25,110.35,4500.0,65.1263,65.1736,65.1145,65.1736,4500.0
2011-03-11 14:05:00,110.35,110.4,110.3,110.4,2100.0,65.1736,65.2031,65.144,65.2031,2100.0
2011-03-11 14:10:00,110.4,110.55,110.4,110.55,4600.0,65.2031,65.2917,65.2031,65.2917,4600.0
2011-03-11 14:15:00,110.54,110.71,110.54,110.71,4600.0,65.2858,65.3862,65.2858,65.3862,4600.0
2011-03-11 14:20:00,110.66,110.72,110.63,110.7,3200.0,65.3567,65.3921,65.3389,65.3803,3200.0
2011-03-11 14:25:00,110.67,110.8,110.67,110.78,3300.0,65.3626,65.4393,65.3626,65.4275,3300.0
2011-03-11 14:30:00,110.78,110.84,110.66,110.66,13200.0,65.4275,65.463,65.3567,65.3567,13200.0
2011-03-11 14:35:00,110.7,110.7,110.58,110.58,7200.0,65.3803,65.3803,65.3094,65.3094,7200.0
2011-03-11 14:40:00,110.59,110.73,110.57,110.6,4000.0,65.3153,65.398,65.3035,65.3212,4000.0
2011-03-11 14:45:00,110.6,110.79,110.59,110.79,2500.0,65.3212,65.4334,65.3153,65.4334,2500.0
2011-03-11 14:50:00,110.79,110.86,110.76,110.85,3900.0,65.4334,65.4748,65.4157,65.4689,3900.0
2011-03-11 14:55:00,110.84,110.86,110.79,110.8,4700.0,65.463,65.4748,65.4334,65.4393,4700.0
2011-03-11 15:00:00,110.81,110.96,110.81,110.94,7000.0,65.4453,65.5338,65.4453,65.522,7000.0
2011-03-11 15:05:00,110.98,111.02,110.85,110.85,8000.0,65.5457,65.5693,65.4689,65.4689,8000.0
2011-03-11 15:10:00,110.85,110.9,110.84,110.87,3300.0,65.4689,65.4984,65.463,65.4807,3300.0
2011-03-11 15:15:00,110.89,110.98,110.83,110.89,5500.0,65.4925,65.5457,65.4571,65.4925,5500.0
2011-03-11 15:20:00,110.89,111.02,110.89,111.02,5200.0,65.4925,65.5693,65.4925,65.5693,5200.0
2011-03-11 15:25:00,111.0,111.04,110.96,110.96,3600.0,65.5575,65.5811,65.5338,65.5338,3600.0
2011-03-11 15:30:00,110.97,111.06,110.75,110.75,8900.0,65.5397,65.5929,65.4098,65.4098,8900.0
2011-03-11 15:35:00,110.78,110.89,110.72,110.84,9000.0,65.4275,65.4925,65.3921,65.463,9000.0
2011-03-11 15:40:00,110.81,110.81,110.7,110.72,15700.0,65.4453,65.4453,65.3803,65.3921,15700.0
2011-03-11 15:45:00,110.71,110.92,110.7,110.76,18400.0,65.3862,65.5102,65.3803,65.4157,18400.0
2011-03-11 15:50:00,110.75,110.84,110.73,110.76,13100.0,65.4098,65.463,65.398,65.4157,13100.0
2011-03-11 15:55:00,110.76,110.85,110.61,110.71,56700.0,65.4157,65.4689,65.3271,65.3862,56700.0
2011-03-14 09:30:00,110.04,110.15,109.61,110.1,7800.0,64.9905,65.0554,64.7365,65.0259,7800.0
2011-03-14 09:35:00,110.03,110.3,109.93,109.93,4600.0,64.9846,65.144,64.9255,64.9255,4600.0
2011-03-14 09:40:00,109.93,110.05,109.5,109.58,8500.0,64.9255,64.9964,64.6716,64.7188,8500.0
2011-03-14 09:45:00,109.63,109.85,109.63,109.63,6500.0,64.7483,64.8783,64.7483,64.7483,6500.0
2011-03-14 09:50:00,109.66,110.14,109.66,109.95,5000.0,64.7661,65.0495,64.7661,64.9373,5000.0
2011-03-14 09:55:00,109.91,110.06,109.82,110.06,1900.0,64.9137,65.0023,64.8605,65.0023,1900.0
2011-03-14 10:00:00,110.02,110.06,110.02,110.06,600.0,64.9787,65.0023,64.9787,65.0023,600.0
2011-03-14 10:05:00,110.05,110.18,109.97,110.04,2100.0,64.9964,65.0732,64.9491,64.9905,2100.0
2011-03-14 10:10:00,109.99,110.06,109.95,110.04,2700.0,64.961,65.0023,64.9373,64.9905,2700.0
2011-03-14 10:15:00,110.01,110.12,110.0,110.0,6000.0,64.9728,65.0377,64.9669,64.9669,6000.0
2011-03-14 10:20:00,110.01,110.12,109.96,109.98,1900.0,64.9728,65.0377,64.9432,64.955,1900.0
2011-03-14 10:25:00,110.03,110.06,109.97,109.98,2900.0,64.9846,65.0023,64.9491,64.955,2900.0
2011-03-14 10:30:00,109.97,110.0,109.84,109.91,18700.0,64.9491,64.9669,64.8724,64.9137,18700.0
2011-03-14 10:35:00,109.9,110.06,109.86,109.97,7900.0,64.9078,65.0023,64.8842,64.9491,7900.0
2011-03-14 10:40:00,109.92,110.09,109.84,110.09,4600.0,64.9196,65.02,64.8724,65.02,4600.0
2011-03-14 10:45:00,110.12,110.39,110.12,110.39,5100.0,65.0377,65.1972,65.0377,65.1972,5100.0
2011-03-14 10:50:00,110.35,110.46,110.32,110.32,2600.0,65.1736,65.2385,65.1559,65.1559,2600.0
2011-03-14 10:55:00,110.36,110.36,110.08,110.09,4600.0,65.1795,65.1795,65.0141,65.02,4600.0
2011-03-14 11:00:00,110.11,110.11,109.92,109.95,4000.0,65.0318,65.0318,64.9196,64.9373,4000.0
2011-03-14 11:05:00,109.93,110.02,109.76,109.76,4800.0,64.9255,64.9787,64.8251,64.8251,4800.0
2011-03-14 11:10:00,109.8,109.85,109.44,109.57,8000.0,64.8487,64.8783,64.6361,64.7129,8000.0
2011-03-14 11:15:00,109.53,109.55,109.34,109.42,7800.0,64.6893,64.7011,64.5771,64.6243,7800.0
2011-03-14 11:20:00,109.46,109.8,109.46,109.78,5100.0,64.6479,64.8487,64.6479,64.8369,5100.0
2011-03-14 11:25:00,109.73,109.95,109.43,109.43,5700.0,64.8074,64.9373,64.6302,64.6302,5700.0
2011-03-14 11:30:00,109.43,109.47,109.24,109.35,5900.0,64.6302,64.6538,64.518,64.583,5900.0
2011-03-14 11:35:00,109.36,109.52,109.27,109.52,3900.0,64.5889,64.6834,64.5357,64.6834,3900.0
2011-03-14 11:40:00,109.52,109.79,109.51,109.79,3200.0,64.6834,64.8428,64.6775,64.8428,3200.0
2011-03-14 11:45:00,109.76,109.85,109.68,109.68,4600.0,64.8251,64.8783,64.7779,64.7779,4600.0
2011-03-14 11:50:00,109.65,109.67,109.47,109.5,3000.0,64.7601,64.772,64.6538,64.6716,3000.0
2011-03-14 11:55:00,109.48,109.58,109.44,109.57,2500.0,64.6597,64.7188,64.6361,64.7129,2500.0
2011-03-14 12:00:00,109.56,109.66,109.54,109.66,3700.0,64.707,64.7661,64.6952,64.7661,3700.0
2011-03-14 12:05:00,109.6,109.69,109.6,109.69,700.0,64.7306,64.7838,64.7306,64.7838,700.0
2011-03-14 12:10:00,109.68,109.8,109.68,109.73,3700.0,64.7779,64.8487,64.7779,64.8074,3700.0
2011-03-14 12:15:00,109.64,109.65,109.48,109.52,2100.0,64.7542,64.7601,64.6597,64.6834,2100.0
2011-03-14 12:20:00,109.53,109.59,109.52,109.59,2200.0,64.6893,64.7247,64.6834,64.7247,2200.0
2011-03-14 12:25:00,109.6,109.76,109.6,109.76,2300.0,64.7306,64.8251,64.7306,64.8251,2300.0
2011-03-14 12:30:00,109.77,109.82,109.71,109.8,3200.0,64.831,64.8605,64.7956,64.8487,3200.0
2011-03-14 12:35:00,109.78,109.78,109.44,109.44,3700.0,64.8369,64.8369,64.6361,64.6361,3700.0
2011-03-14 12:40:00,109.44,109.54,109.44,109.49,1700.0,64.6361,64.6952,64.6361,64.6656,1700.0
2011-03-14 12:45:00,109.5,109.53,109.37,109.4,4700.0,64.6716,64.6893,64.5948,64.6125,4700.0
2011-03-14 12:50:00,109.43,109.44,109.39,109.39,1300.0,64.6302,64.6361,64.6066,64.6066,1300.0
2011-03-14 12:55:00,109.37,109.48,109.37,109.47,1600.0,64.5948,64.6597,64.5948,64.6538,1600.0
2011-03-14 13:00:00,109.52,109.52,109.44,109.44,1600.0,64.6834,64.6834,64.6361,64.6361,1600.0
2011-03-14 13:05:00,109.42,109.62,109.38,109.62,2000.0,64.6243,64.7424,64.6007,64.7424,2000.0
2011-03-14 13:10:00,109.61,109.61,109.47,109.51,3800.0,64.7365,64.7365,64.6538,64.6775,3800.0
2011-03-14 13:15:00,109.57,109.57,109.47,109.51,2400.0,64.7129,64.7129,64.6538,64.6775,2400.0
2011-03-14 13:20:00,109.48,109.5,109.35,109.35,2100.0,64.6597,64.6716,64.583,64.583,2100.0
2011-03-14 13:25:00,109.33,109.46,109.33,109.46,2200.0,64.5712,64.6479,64.5712,64.6479,2200.0
2011-03-14 13:30:00,109.42,109.5,109.4,109.4,4800.0,64.6243,64.6716,64.6125,64.6125,4800.0
2011-03-14 13:35:00,109.36,109.4,109.28,109.34,3200.0,64.5889,64.6125,64.5416,64.5771,3200.0
2011-03-14 13:40:00,109.32,109.33,109.28,109.33,1100.0,64.5652,64.5712,64.5416,64.5712,1100.0
2011-03-14 13:45:00,109.33,109.42,109.33,109.33,1300.0,64.5712,64.6243,64.5712,64.5712,1300.0
2011-03-14 13:50:00,109.28,109.5,109.28,109.5,3100.0,64.5416,64.6716,64.5416,64.6716,3100.0
2011-03-14 13:55:00,109.49,109.53,109.36,109.36,1800.0,64.6656,64.6893,64.5889,64.5889,1800.0
2011-03-14 14:00:00,109.37,109.37,109.29,109.32,3300.0,64.5948,64.5948,64.5475,64.5652,3300.0
2011-03-14 14:05:00,109.31,109.5,109.3,109.46,6000.0,64.5593,64.6716,64.5534,64.6479,6000.0
2011-03-14 14:10:00,109.44,109.58,109.41,109.47,4500.0,64.6361,64.7188,64.6184,64.6538,4500.0
2011-03-14 14:15:00,109.52,109.54,109.44,109.48,3900.0,64.6834,64.6952,64.6361,64.6597,3900.0
2011-03-14 14:20:00,109.47,109.75,109.47,109.73,8900.0,64.6538,64.8192,64.6538,64.8074,8900.0
2011-03-14 14:25:00,109.71,109.86,109.66,109.86,10400.0,64.7956,64.8842,64.7661,64.8842,10400.0
2011-03-14 14:30:00,109.87,109.87,109.71,109.72,8500.0,64.8901,64.8901,64.7956,64.8015,8500.0
2011-03-14 14:35:00,109.72,109.74,109.62,109.65,5300.0,64.8015,64.8133,64.7424,64.7601,5300.0
2011-03-14 14:40:00,109.68,109.69,109.65,109.65,3700.0,64.7779,64.7838,64.7601,64.7601,3700.0
2011-03-14 14:45:00,109.6,109.75,109.6,109.75,3600.0,64.7306,64.8192,64.7306,64.8192,3600.0
2011-03-14 14:50:00,109.75,109.81,109.65,109.66,11700.0,64.8192,64.8546,64.7601,64.7661,11700.0
2011-03-14 14:55:00,109.7,109.73,109.62,109.62,6500.0,64.7897,64.8074,64.7424,64.7424,6500.0
2011-03-14 15:00:00,109.6,109.69,109.57,109.6,11400.0,64.7306,64.7838,64.7129,64.7306,11400.0
2011-03-14 15:05:00,109.61,109.88,109.61,109.83,9600.0,64.7365,64.896,64.7365,64.8665,9600.0
2011-03-14 15:10:00,109.84,110.1,109.82,110.07,6300.0,64.8724,65.0259,64.8605,65.0082,6300.0
2011-03-14 15:15:00,110.07,110.07,109.79,109.8,4500.0,65.0082,65.0082,64.8428,64.8487,4500.0
2011-03-14 15:20:00,109.8,109.84,109.67,109.71,9500.0,64.8487,64.8724,64.772,64.7956,9500.0
2011-03-14 15:25:00,109.7,109.82,109.65,109.76,10600.0,64.7897,64.8605,64.7601,64.8251,10600.0
2011-03-14 15:30:00,109.76,109.78,109.67,109.69,10600.0,64.8251,64.8369,64.772,64.7838,10600.0
2011-03-14 15:35:00,109.7,109.82,109.66,109.78,9500.0,64.7897,64.8605,64.7661,64.8369,9500.0
2011-03-14 15:40:00,109.77,110.12,109.77,110.08,16400.0,64.831,65.0377,64.831,65.0141,16400.0
2011-03-14 15:45:00,110.08,110.14,109.78,109.79,20300.0,65.0141,65.0495,64.8369,64.8428,20300.0
2011-03-14 15:50:00,109.79,109.94,109.79,109.86,24700.0,64.8428,64.9314,64.8428,64.8842,24700.0
2011-03-14 15:55:00,109.83,109.87,109.6,109.67,71500.0,64.8665,64.8901,64.7306,64.772,71500.0
2011-03-15 09:30:00,107.01,108.5,107.01,107.52,22300.0,63.2009,64.0809,63.2009,63.5022,22300.0
2011-03-15 09:35:00,107.38,107.53,107.3,107.3,6400.0,63.4195,63.5081,63.3722,63.3722,6400.0
2011-03-15 09:40:00,107.3,107.94,107.3,107.86,6300.0,63.3722,63.7502,63.3722,63.703,6300.0
2011-03-15 09:45:00,107.87,108.27,107.77,108.27,4600.0,63.7089,63.9451,63.6498,63.9451,4600.0
2011-03-15 09:50:00,108.47,108.47,107.97,108.02,10300.0,64.0632,64.0632,63.7679,63.7975,10300.0
2011-03-15 09:55:00,108.02,108.07,107.77,108.07,11800.0,63.7975,63.827,63.6498,63.827,11800.0
2011-03-15 10:00:00,108.02,108.3,107.96,108.22,9100.0,63.7975,63.9628,63.762,63.9156,9100.0
2011-03-15 10:05:00,108.36,108.54,108.1,108.28,10200.0,63.9983,64.1046,63.8447,63.951,10200.0
2011-03-15 10:10:00,108.28,108.59,108.28,108.53,9200.0,63.951,64.1341,63.951,64.0987,9200.0
2011-03-15 10:15:00,108.65,108.65,108.44,108.61,4600.0,64.1695,64.1695,64.0455,64.1459,4600.0
2011-03-15 10:20:00,108.51,108.81,108.45,108.74,5500.0,64.0869,64.264,64.0514,64.2227,5500.0
2011-03-15 10:25:00,108.65,109.04,108.65,109.03,5800.0,64.1695,64.3999,64.1695,64.394,5800.0
2011-03-15 10:30:00,109.12,109.15,108.76,108.76,6000.0,64.4471,64.4648,64.2345,64.2345,6000.0
2011-03-15 10:35:00,108.76,108.76,108.63,108.63,1400.0,64.2345,64.2345,64.1577,64.1577,1400.0
2011-03-15 10:40:00,108.68,108.88,108.68,108.88,3500.0,64.1873,64.3054,64.1873,64.3054,3500.0
2011-03-15 10:45:00,108.85,108.85,108.67,108.71,4200.0,64.2877,64.2877,64.1813,64.205,4200.0
2011-03-15 10:50:00,108.71,108.8,108.61,108.76,2100.0,64.205,64.2581,64.1459,64.2345,2100.0
2011-03-15 10:55:00,108.73,108.73,108.46,108.46,4100.0,64.2168,64.2168,64.0573,64.0573,4100.0
2011-03-15 11:00:00,108.46,108.47,108.23,108.26,4600.0,64.0573,64.0632,63.9215,63.9392,4600.0
2011-03-15 11:05:00,108.28,108.34,108.23,108.23,7200.0,63.951,63.9864,63.9215,63.9215,7200.0
2011-03-15 11:10:00,108.23,108.28,108.16,108.22,7100.0,63.9215,63.951,63.8801,63.9156,7100.0
2011-03-15 11:15:00,108.23,108.28,108.14,108.28,7900.0,63.9215,63.951,63.8683,63.951,7900.0
2011-03-15 11:20:00,108.28,108.36,108.2,108.23,3900.0,63.951,63.9983,63.9038,63.9215,3900.0
2011-03-15 11:25:00,108.25,108.41,108.19,108.4,8000.0,63.9333,64.0278,63.8979,64.0219,8000.0
2011-03-15 11:30:00,108.41,108.47,108.26,108.26,3700.0,64.0278,64.0632,63.9392,63.9392,3700.0
2011-03-15 11:35:00,108.25,108.32,108.1,108.28,13800.0,63.9333,63.9746,63.8447,63.951,13800.0
2011-03-15 11:40:00,108.27,108.41,108.19,108.41,3100.0,63.9451,64.0278,63.8979,64.0278,3100.0
2011-03-15 11:45:00,108.4,108.42,108.31,108.34,2800.0,64.0219,64.0337,63.9687,63.9864,2800.0
2011-03-15 11:50:00,108.31,108.32,108.11,108.23,7000.0,63.9687,63.9746,63.8506,63.9215,7000.0
2011-03-15 11:55:00,108.26,108.37,108.26,108.35,4400.0,63.9392,64.0042,63.9392,63.9924,4400.0
2011-03-15 12:00:00,108.33,108.58,108.3,108.56,6200.0,63.9805,64.1282,63.9628,64.1164,6200.0
2011-03-15 12:05:00,108.57,108.75,108.57,108.63,3200.0,64.1223,64.2286,64.1223,64.1577,3200.0
2011-03-15 12:10:00,108.68,108.82,108.68,108.82,4700.0,64.1873,64.2699,64.1873,64.2699,4700.0
2011-03-15 12:15:00,108.83,108.85,108.71,108.76,6000.0,64.2758,64.2877,64.205,64.2345,6000.0
2011-03-15 12:20:00,108.75,108.92,108.75,108.91,2300.0,64.2286,64.329,64.2286,64.3231,2300.0
2011-03-15 12:25:00,108.97,109.23,108.94,109.15,4900.0,64.3585,64.5121,64.3408,64.4648,4900.0
2011-03-15 12:30:00,109.17,109.18,109.04,109.18,7100.0,64.4767,64.4826,64.3999,64.4826,7100.0
2011-03-15 12:35:00,109.18,109.25,109.13,109.23,9100.0,64.4826,64.5239,64.453,64.5121,9100.0
2011-03-15 12:40:00,109.2,109.2,109.09,109.1,6200.0,64.4944,64.4944,64.4294,64.4353,6200.0
2011-03-15 12:45:00,109.11,109.11,108.95,108.99,6700.0,64.4412,64.4412,64.3467,64.3703,6700.0
2011-03-15 12:50:00,109.02,109.14,109.02,109.14,5800.0,64.3881,64.4589,64.3881,64.4589,5800.0
2011-03-15 12:55:00,109.1,109.22,108.98,109.13,6200.0,64.4353,64.5062,64.3644,64.453,6200.0
2011-03-15 13:00:00,109.13,109.16,108.96,109.0,4300.0,64.453,64.4707,64.3526,64.3763,4300.0
2011-03-15 13:05:00,108.99,108.99,108.82,108.87,3900.0,64.3703,64.3703,64.2699,64.2995,3900.0
2011-03-15 13:10:00,108.82,108.91,108.81,108.9,3100.0,64.2699,64.3231,64.264,64.3172,3100.0
2011-03-15 13:15:00,108.89,108.9,108.66,108.66,2700.0,64.3113,64.3172,64.1754,64.1754,2700.0
2011-03-15 13:20:00,108.66,108.73,108.64,108.64,3200.0,64.1754,64.2168,64.1636,64.1636,3200.0
2011-03-15 13:25:00,108.64,108.64,108.47,108.47,3200.0,64.1636,64.1636,64.0632,64.0632,3200.0
2011-03-15 13:30:00,108.57,108.77,108.57,108.7,3200.0,64.1223,64.2404,64.1223,64.1991,3200.0
2011-03-15 13:35:00,108.68,108.76,108.68,108.76,1400.0,64.1873,64.2345,64.1873,64.2345,1400.0
2011-03-15 13:40:00,108.8,108.91,108.74,108.74,3100.0,64.2581,64.3231,64.2227,64.2227,3100.0
2011-03-15 13:45:00,108.74,108.76,108.56,108.75,3000.0,64.2227,64.2345,64.1164,64.2286,3000.0
2011-03-15 13:50:00,108.75,108.84,108.69,108.7,1500.0,64.2286,64.2818,64.1932,64.1991,1500.0
2011-03-15 13:55:00,108.71,108.91,108.71,108.89,2000.0,64.205,64.3231,64.205,64.3113,2000.0
2011-03-15 14:00:00,108.97,109.0,108.93,108.94,2300.0,64.3585,64.3763,64.3349,64.3408,2300.0
2011-03-15 14:05:00,108.94,109.03,108.94,109.03,3000.0,64.3408,64.394,64.3408,64.394,3000.0
2011-03-15 14:10:00,109.03,109.03,108.97,108.98,2000.0,64.394,64.394,64.3585,64.3644,2000.0
2011-03-15 14:15:00,108.95,109.11,108.61,108.71,7300.0,64.3467,64.4412,64.1459,64.205,7300.0
2011-03-15 14:20:00,108.75,109.17,108.74,109.16,9700.0,64.2286,64.4767,64.2227,64.4707,9700.0
2011-03-15 14:25:00,109.2,109.37,109.08,109.32,7500.0,64.4944,64.5948,64.4235,64.5652,7500.0
2011-03-15 14:30:00,109.36,109.47,109.25,109.4,7700.0,64.5889,64.6538,64.5239,64.6125,7700.0
2011-03-15 14:35:00,109.39,109.39,109.21,109.27,5500.0,64.6066,64.6066,64.5003,64.5357,5500.0
2011-03-15 14:40:00,109.27,109.44,109.27,109.44,3300.0,64.5357,64.6361,64.5357,64.6361,3300.0
2011-03-15 14:45:00,109.5,109.57,109.47,109.49,3400.0,64.6716,64.7129,64.6538,64.6656,3400.0
2011-03-15 14:50:00,109.49,109.54,109.42,109.44,8100.0,64.6656,64.6952,64.6243,64.6361,8100.0
2011-03-15 14:55:00,109.44,109.6,109.34,109.38,7100.0,64.6361,64.7306,64.5771,64.6007,7100.0
2011-03-15 15:00:00,109.35,109.55,109.33,109.5,5400.0,64.583,64.7011,64.5712,64.6716,5400.0
2011-03-15 15:05:00,109.54,109.65,109.53,109.54,4800.0,64.6952,64.7601,64.6893,64.6952,4800.0
2011-03-15 15:10:00,109.57,109.68,109.48,109.51,4200.0,64.7129,64.7779,64.6597,64.6775,4200.0
2011-03-15 15:15:00,109.47,109.62,109.45,109.55,2900.0,64.6538,64.7424,64.642,64.7011,2900.0
2011-03-15 15:20:00,109.62,109.81,109.59,109.8,7400.0,64.7424,64.8546,64.7247,64.8487,7400.0
2011-03-15 15:25:00,109.8,109.82,109.67,109.67,8300.0,64.8487,64.8605,64.772,64.772,8300.0
2011-03-15 15:30:00,109.71,109.72,109.47,109.58,7300.0,64.7956,64.8015,64.6538,64.7188,7300.0
2011-03-15 15:35:00,109.59,109.67,109.48,109.62,8600.0,64.7247,64.772,64.6597,64.7424,8600.0
2011-03-15 15:40:00,109.63,109.84,109.55,109.76,12700.0,64.7483,64.8724,64.7011,64.8251,12700.0
2011-03-15 15:45:00,109.75,109.77,109.36,109.39,20000.0,64.8192,64.831,64.5889,64.6066,20000.0
2011-03-15 15:50:00,109.39,109.43,109.25,109.34,18200.0,64.6066,64.6302,64.5239,64.5771,18200.0
2011-03-15 15:55:00,109.32,109.39,108.92,108.98,42300.0,64.5652,64.6066,64.329,64.3644,42300.0
2011-03-16 09:30:00,108.73,108.86,108.5,108.68,13600.0,64.2168,64.2936,64.0809,64.1873,13600.0
2011-03-16 09:35:00,108.68,108.74,108.22,108.26,12900.0,64.1873,64.2227,63.9156,63.9392,12900.0
2011-03-16 09:40:00,108.21,108.36,107.81,108.35,12000.0,63.9097,63.9983,63.6734,63.9924,12000.0
2011-03-16 09:45:00,108.32,108.34,107.89,108.07,11900.0,63.9746,63.9864,63.7207,63.827,11900.0
2011-03-16 09:50:00,108.0,108.07,107.89,107.92,28200.0,63.7856,63.827,63.7207,63.7384,28200.0
2011-03-16 09:55:00,107.9,108.11,107.88,108.04,14500.0,63.7266,63.8506,63.7148,63.8093,14500.0
2011-03-16 10:00:00,108.05,108.43,108.04,108.35,10300.0,63.8152,64.0396,63.8093,63.9924,10300.0
2011-03-16 10:05:00,108.36,108.52,108.32,108.52,5900.0,63.9983,64.0928,63.9746,64.0928,5900.0
2011-03-16 10:10:00,108.53,108.62,108.48,108.61,21500.0,64.0987,64.1518,64.0691,64.1459,21500.0
2011-03-16 10:15:00,108.57,108.76,108.56,108.65,12200.0,64.1223,64.2345,64.1164,64.1695,12200.0
2011-03-16 10:20:00,108.6,108.68,108.58,108.59,6600.0,64.14,64.1873,64.1282,64.1341,6600.0
2011-03-16 10:25:00,108.57,108.78,108.46,108.75,6200.0,64.1223,64.2463,64.0573,64.2286,6200.0
2011-03-16 10:30:00,108.78,109.01,108.77,108.84,5100.0,64.2463,64.3822,64.2404,64.2818,5100.0
2011-03-16 10:35:00,108.81,108.94,108.73,108.91,6200.0,64.264,64.3408,64.2168,64.3231,6200.0
2011-03-16 10:40:00,108.91,109.1,108.9,108.93,6000.0,64.3231,64.4353,64.3172,64.3349,6000.0
2011-03-16 10:45:00,108.92,108.99,108.8,108.97,5200.0,64.329,64.3703,64.2581,64.3585,5200.0
2011-03-16 10:50:00,108.97,108.97,108.73,108.73,4700.0,64.3585,64.3585,64.2168,64.2168,4700.0
2011-03-16 10:55:00,108.68,108.68,108.29,108.29,12200.0,64.1873,64.1873,63.9569,63.9569,12200.0
2011-03-16 11:00:00,108.27,108.27,107.66,108.01,38500.0,63.9451,63.9451,63.5848,63.7915,38500.0
2011-03-16 11:05:00,108.05,108.38,107.62,108.32,21400.0,63.8152,64.0101,63.5612,63.9746,21400.0
2011-03-16 11:10:00,108.31,108.7,108.21,108.47,18800.0,63.9687,64.1991,63.9097,64.0632,18800.0
2011-03-16 11:15:00,108.49,108.51,108.23,108.32,5000.0,64.075,64.0869,63.9215,63.9746,5000.0
2011-03-16 11:20:00,108.2,108.23,107.94,107.96,4400.0,63.9038,63.9215,63.7502,63.762,4400.0
2011-03-16 11:25:00,107.95,108.05,107.86,107.9,10400.0,63.7561,63.8152,63.703,63.7266,10400.0
2011-03-16 11:30:00,107.91,108.11,107.9,108.02,4800.0,63.7325,63.8506,63.7266,63.7975,4800.0
2011-03-16 11:35:00,108.02,108.07,107.67,107.69,6100.0,63.7975,63.827,63.5907,63.6026,6100.0
2011-03-16 11:40:00,107.75,107.88,107.7,107.82,4900.0,63.638,63.7148,63.6085,63.6793,4900.0
2011-03-16 11:45:00,107.79,107.83,107.57,107.82,9700.0,63.6616,63.6852,63.5317,63.6793,9700.0
2011-03-16 11:50:00,107.79,107.88,107.6,107.63,3900.0,63.6616,63.7148,63.5494,63.5671,3900.0
2011-03-16 11:55:00,107.59,107.74,107.59,107.74,4800.0,63.5435,63.6321,63.5435,63.6321,4800.0
2011-03-16 12:00:00,107.73,107.79,107.49,107.52,3900.0,63.6262,63.6616,63.4844,63.5022,3900.0
2011-03-16 12:05:00,107.5,107.55,107.39,107.51,4600.0,63.4903,63.5199,63.4254,63.4962,4600.0
2011-03-16 12:10:00,107.58,107.74,107.46,107.46,4200.0,63.5376,63.6321,63.4667,63.4667,4200.0
2011-03-16 12:15:00,107.36,107.63,107.28,107.3,10700.0,63.4077,63.5671,63.3604,63.3722,10700.0
2011-03-16 12:20:00,107.28,107.39,107.26,107.34,5400.0,63.3604,63.4254,63.3486,63.3958,5400.0
2011-03-16 12:25:00,107.34,107.67,107.34,107.56,3800.0,63.3958,63.5907,63.3958,63.5258,3800.0
2011-03-16 12:30:00,107.59,107.67,107.42,107.53,6100.0,63.5435,63.5907,63.4431,63.5081,6100.0
2011-03-16 12:35:00,107.52,107.59,107.3,107.37,4500.0,63.5022,63.5435,63.3722,63.4136,4500.0
2011-03-16 12:40:00,107.32,107.49,107.28,107.3,4300.0,63.384,63.4844,63.3604,63.3722,4300.0
2011-03-16 12:45:00,107.27,107.58,107.27,107.5,4300.0,63.3545,63.5376,63.3545,63.4903,4300.0
2011-03-16 12:50:00,107.45,107.61,107.45,107.55,5700.0,63.4608,63.5553,63.4608,63.5199,5700.0
2011-03-16 12:55:00,107.59,107.69,107.54,107.66,4600.0,63.5435,63.6026,63.514,63.5848,4600.0
2011-03-16 13:00:00,107.61,107.68,107.59,107.59,4500.0,63.5553,63.5966,63.5435,63.5435,4500.0
2011-03-16 13:05:00,107.6,107.6,107.4,107.4,5600.0,63.5494,63.5494,63.4313,63.4313,5600.0
2011-03-16 13:10:00,107.4,107.41,107.25,107.33,6200.0,63.4313,63.4372,63.3427,63.3899,6200.0
2011-03-16 13:15:00,107.3,107.33,107.22,107.25,6500.0,63.3722,63.3899,63.325,63.3427,6500.0
2011-03-16 13:20:00,107.27,107.33,107.06,107.06,4800.0,63.3545,63.3899,63.2305,63.2305,4800.0
2011-03-16 13:25:00,107.01,107.06,106.94,107.05,5900.0,63.2009,63.2305,63.1596,63.2246,5900.0
2011-03-16 13:30:00,107.06,107.06,106.8,106.8,9800.0,63.2305,63.2305,63.0769,63.0769,9800.0
2011-03-16 13:35:00,106.79,106.8,106.6,106.65,15000.0,63.071,63.0769,62.9588,62.9883,15000.0
2011-03-16 13:40:00,106.63,106.73,106.56,106.7,14200.0,62.9765,63.0356,62.9352,63.0179,14200.0
2011-03-16 13:45:00,106.64,106.8,106.64,106.8,5500.0,62.9824,63.0769,62.9824,63.0769,5500.0
2011-03-16 13:50:00,106.75,106.78,106.56,106.56,8100.0,63.0474,63.0651,62.9352,62.9352,8100.0
2011-03-16 13:55:00,106.59,106.65,106.55,106.57,6900.0,62.9529,62.9883,62.9293,62.9411,6900.0
2011-03-16 14:00:00,106.61,106.61,106.44,106.53,14600.0,62.9647,62.9647,62.8643,62.9174,14600.0
2011-03-16 14:05:00,106.52,106.56,106.35,106.42,9400.0,62.9115,62.9352,62.8111,62.8525,9400.0
2011-03-16 14:10:00,106.4,106.4,106.04,106.4,20800.0,62.8407,62.8407,62.6281,62.8407,20800.0
2011-03-16 14:15:00,106.34,106.34,105.95,106.0,8600.0,62.8052,62.8052,62.5749,62.6044,8600.0
2011-03-16 14:20:00,106.0,106.19,105.87,106.18,13700.0,62.6044,62.7166,62.5276,62.7107,13700.0
2011-03-16 14:25:00,106.05,106.35,106.05,106.22,9700.0,62.634,62.8111,62.634,62.7344,9700.0
2011-03-16 14:30:00,106.25,106.38,106.22,106.32,9200.0,62.7521,62.8289,62.7344,62.7934,9200.0
2011-03-16 14:35:00,106.39,106.74,106.34,106.71,16200.0,62.8348,63.0415,62.8052,63.0238,16200.0
2011-03-16 14:40:00,106.7,107.06,106.67,106.97,9100.0,63.0179,63.2305,63.0001,63.1773,9100.0
2011-03-16 14:45:00,106.93,107.23,106.88,107.14,5500.0,63.1537,63.3309,63.1242,63.2777,5500.0
2011-03-16 14:50:00,107.1,107.2,107.05,107.09,3500.0,63.2541,63.3132,63.2246,63.2482,3500.0
2011-03-16 14:55:00,107.12,107.37,107.08,107.09,5600.0,63.2659,63.4136,63.2423,63.2482,5600.0
2011-03-16 15:00:00,107.06,107.33,107.0,107.24,11400.0,63.2305,63.3899,63.195,63.3368,11400.0
2011-03-16 15:05:00,107.24,107.3,107.13,107.25,8600.0,63.3368,63.3722,63.2718,63.3427,8600.0
2011-03-16 15:10:00,107.28,107.41,107.1,107.1,7400.0,63.3604,63.4372,63.2541,63.2541,7400.0
2011-03-16 15:15:00,107.12,107.35,107.05,107.25,7500.0,63.2659,63.4017,63.2246,63.3427,7500.0
2011-03-16 15:20:00,107.2,107.38,107.19,107.27,13500.0,63.3132,63.4195,63.3073,63.3545,13500.0
2011-03-16 15:25:00,107.25,107.36,106.8,106.97,20100.0,63.3427,63.4077,63.0769,63.1773,20100.0
2011-03-16 15:30:00,106.94,107.07,106.81,107.02,23700.0,63.1596,63.2364,63.0828,63.2068,23700.0
2011-03-16 15:35:00,107.02,107.2,107.01,107.15,10300.0,63.2068,63.3132,63.2009,63.2836,10300.0
2011-03-16 15:40:00,107.07,107.37,107.02,107.25,12000.0,63.2364,63.4136,63.2068,63.3427,12000.0
2011-03-16 15:45:00,107.23,107.23,106.79,106.97,22100.0,63.3309,63.3309,63.071,63.1773,22100.0
2011-03-16 15:50:00,106.94,107.0,106.82,106.88,25400.0,63.1596,63.195,63.0887,63.1242,25400.0
2011-03-16 15:55:00,106.86,106.86,106.64,106.8,56300.0,63.1123,63.1123,62.9824,63.0769,56300.0
2011-03-17 09:30:00,108.19,108.27,107.87,108.13,15300.0,63.8979,63.9451,63.7089,63.8624,15300.0
2011-03-17 09:35:00,108.11,108.28,107.66,108.28,8100.0,63.8506,63.951,63.5848,63.951,8100.0
2011-03-17 09:40:00,108.19,108.19,107.87,108.06,4000.0,63.8979,63.8979,63.7089,63.8211,4000.0
2011-03-17 09:45:00,108.01,108.02,107.52,107.62,5800.0,63.7915,63.7975,63.5022,63.5612,5800.0
2011-03-17 09:50:00,107.62,107.97,107.62,107.67,7200.0,63.5612,63.7679,63.5612,63.5907,7200.0
2011-03-17 09:55:00,107.65,108.08,107.65,107.94,6100.0,63.5789,63.8329,63.5789,63.7502,6100.0
2011-03-17 10:00:00,108.05,108.19,107.81,107.89,6700.0,63.8152,63.8979,63.6734,63.7207,6700.0
2011-03-17 10:05:00,107.83,108.01,107.82,107.9,3100.0,63.6852,63.7915,63.6793,63.7266,3100.0
2011-03-17 10:10:00,107.97,108.06,107.9,107.9,2500.0,63.7679,63.8211,63.7266,63.7266,2500.0
2011-03-17 10:15:00,107.89,108.36,107.89,108.35,7200.0,63.7207,63.9983,63.7207,63.9924,7200.0
2011-03-17 10:20:00,108.34,108.35,108.15,108.24,2800.0,63.9864,63.9924,63.8742,63.9274,2800.0
2011-03-17 10:25:00,108.18,108.36,108.16,108.22,7100.0,63.892,63.9983,63.8801,63.9156,7100.0
2011-03-17 10:30:00,108.28,108.29,108.19,108.21,1300.0,63.951,63.9569,63.8979,63.9097,1300.0
2011-03-17 10:35:00,108.25,108.26,108.03,108.03,3300.0,63.9333,63.9392,63.8034,63.8034,3300.0
2011-03-17 10:40:00,108.05,108.05,107.78,107.87,7900.0,63.8152,63.8152,63.6557,63.7089,7900.0
2011-03-17 10:45:00,107.88,107.89,107.68,107.7,13200.0,63.7148,63.7207,63.5966,63.6085,13200.0
2011-03-17 10:50:00,107.68,107.89,107.56,107.76,6900.0,63.5966,63.7207,63.5258,63.6439,6900.0
2011-03-17 10:55:00,107.83,107.83,107.76,107.79,1500.0,63.6852,63.6852,63.6439,63.6616,1500.0
2011-03-17 11:00:00,107.8,107.99,107.8,107.99,3000.0,63.6675,63.7797,63.6675,63.7797,3000.0
2011-03-17 11:05:00,107.97,108.02,107.94,107.95,3200.0,63.7679,63.7975,63.7502,63.7561,3200.0
2011-03-17 11:10:00,108.0,108.0,107.59,107.6,4100.0,63.7856,63.7856,63.5435,63.5494,4100.0
2011-03-17 11:15:00,107.62,107.79,107.52,107.73,7000.0,63.5612,63.6616,63.5022,63.6262,7000.0
2011-03-17 11:20:00,107.74,107.75,107.59,107.64,6500.0,63.6321,63.638,63.5435,63.573,6500.0
2011-03-17 11:25:00,107.64,107.68,107.35,107.36,5500.0,63.573,63.5966,63.4017,63.4077,5500.0
2011-03-17 11:30:00,107.38,107.68,107.38,107.68,6200.0,63.4195,63.5966,63.4195,63.5966,6200.0
2011-03-17 11:35:00,107.71,107.75,107.64,107.65,5700.0,63.6144,63.638,63.573,63.5789,5700.0
2011-03-17 11:40:00,107.64,107.67,107.53,107.53,7000.0,63.573,63.5907,63.5081,63.5081,7000.0
2011-03-17 11:45:00,107.53,107.53,107.34,107.49,5200.0,63.5081,63.5081,63.3958,63.4844,5200.0
2011-03-17 11:50:00,107.41,107.63,107.33,107.63,4300.0,63.4372,63.5671,63.3899,63.5671,4300.0
2011-03-17 11:55:00,107.59,107.63,107.44,107.44,3100.0,63.5435,63.5671,63.4549,63.4549,3100.0
2011-03-17 12:00:00,107.44,107.57,107.42,107.48,3600.0,63.4549,63.5317,63.4431,63.4785,3600.0
2011-03-17 12:05:00,107.53,107.68,107.47,107.68,1400.0,63.5081,63.5966,63.4726,63.5966,1400.0
2011-03-17 12:10:00,107.67,107.69,107.63,107.68,2900.0,63.5907,63.6026,63.5671,63.5966,2900.0
2011-03-17 12:15:00,107.65,107.71,107.65,107.7,3500.0,63.5789,63.6144,63.5789,63.6085,3500.0
2011-03-17 12:20:00,107.69,107.7,107.66,107.69,13700.0,63.6026,63.6085,63.5848,63.6026,13700.0
2011-03-17 12:25:00,107.64,107.66,107.55,107.6,8200.0,63.573,63.5848,63.5199,63.5494,8200.0
2011-03-17 12:30:00,107.62,107.68,107.6,107.63,2300.0,63.5612,63.5966,63.5494,63.5671,2300.0
2011-03-17 12:35:00,107.64,107.66,107.6,107.64,1100.0,63.573,63.5848,63.5494,63.573,1100.0
2011-03-17 12:40:00,107.6,107.62,107.57,107.6,2300.0,63.5494,63.5612,63.5317,63.5494,2300.0
2011-03-17 12:45:00,107.59,107.64,107.57,107.6,5900.0,63.5435,63.573,63.5317,63.5494,5900.0
2011-03-17 12:50:00,107.6,107.61,107.53,107.54,2100.0,63.5494,63.5553,63.5081,63.514,2100.0
2011-03-17 12:55:00,107.54,107.54,107.43,107.5,4200.0,63.514,63.514,63.449,63.4903,4200.0
2011-03-17 13:00:00,107.5,107.54,107.43,107.43,6800.0,63.4903,63.514,63.449,63.449,6800.0
2011-03-17 13:05:00,107.51,107.55,107.47,107.51,3900.0,63.4962,63.5199,63.4726,63.4962,3900.0
2011-03-17 13:10:00,107.51,107.55,107.48,107.5,5400.0,63.4962,63.5199,63.4785,63.4903,5400.0
2011-03-17 13:15:00,107.49,107.51,107.41,107.42,3400.0,63.4844,63.4962,63.4372,63.4431,3400.0
2011-03-17 13:20:00,107.42,107.45,107.25,107.26,4500.0,63.4431,63.4608,63.3427,63.3486,4500.0
2011-03-17 13:25:00,107.24,107.31,107.04,107.07,6900.0,63.3368,63.3781,63.2187,63.2364,6900.0
2011-03-17 13:30:00,107.01,107.38,106.98,107.31,14700.0,63.2009,63.4195,63.1832,63.3781,14700.0
2011-03-17 13:35:00,107.32,107.42,107.26,107.39,5700.0,63.384,63.4431,63.3486,63.4254,5700.0
2011-03-17 13:40:00,107.38,107.5,107.27,107.37,21100.0,63.4195,63.4903,63.3545,63.4136,21100.0
2011-03-17 13:45:00,107.3,107.39,107.28,107.36,4000.0,63.3722,63.4254,63.3604,63.4077,4000.0
2011-03-17 13:50:00,107.32,107.32,106.93,106.93,10300.0,63.384,63.384,63.1537,63.1537,10300.0
2011-03-17 13:55:00,106.97,107.17,106.94,107.13,3400.0,63.1773,63.2954,63.1596,63.2718,3400.0
2011-03-17 14:00:00,107.15,107.23,107.07,107.23,2000.0,63.2836,63.3309,63.2364,63.3309,2000.0
2011-03-17 14:05:00,107.26,107.28,107.15,107.15,2700.0,63.3486,63.3604,63.2836,63.2836,2700.0
2011-03-17 14:10:00,107.19,107.21,107.04,107.1,5000.0,63.3073,63.3191,63.2187,63.2541,5000.0
2011-03-17 14:15:00,107.07,107.29,107.07,107.29,4500.0,63.2364,63.3663,63.2364,63.3663,4500.0
2011-03-17 14:20:00,107.31,107.31,107.2,107.23,2000.0,63.3781,63.3781,63.3132,63.3309,2000.0
2011-03-17 14:25:00,107.23,107.43,107.22,107.33,3100.0,63.3309,63.449,63.325,63.3899,3100.0
2011-03-17 14:30:00,107.32,107.51,107.31,107.51,3900.0,63.384,63.4962,63.3781,63.4962,3900.0
2011-03-17 14:35:00,107.49,107.52,107.43,107.43,5100.0,63.4844,63.5022,63.449,63.449,5100.0
2011-03-17 14:40:00,107.49,107.58,107.49,107.58,5500.0,63.4844,63.5376,63.4844,63.5376,5500.0
2011-03-17 14:45:00,107.57,107.65,107.56,107.6,6500.0,63.5317,63.5789,63.5258,63.5494,6500.0
2011-03-17 14:50:00,107.6,107.79,107.58,107.76,11200.0,63.5494,63.6616,63.5376,63.6439,11200.0
2011-03-17 14:55:00,107.75,107.8,107.65,107.66,9700.0,63.638,63.6675,63.5789,63.5848,9700.0
2011-03-17 15:00:00,107.69,107.91,107.64,107.83,13400.0,63.6026,63.7325,63.573,63.6852,13400.0
2011-03-17 15:05:00,107.86,107.94,107.81,107.86,6600.0,63.703,63.7502,63.6734,63.703,6600.0
2011-03-17 15:10:00,107.84,107.99,107.83,107.99,7500.0,63.6911,63.7797,63.6852,63.7797,7500.0
2011-03-17 15:15:00,107.94,107.94,107.69,107.87,9100.0,63.7502,63.7502,63.6026,63.7089,9100.0
2011-03-17 15:20:00,107.86,107.91,107.73,107.73,14400.0,63.703,63.7325,63.6262,63.6262,14400.0
2011-03-17 15:25:00,107.71,107.73,107.51,107.61,7700.0,63.6144,63.6262,63.4962,63.5553,7700.0
2011-03-17 15:30:00,107.61,107.75,107.56,107.67,7700.0,63.5553,63.638,63.5258,63.5907,7700.0
2011-03-17 15:35:00,107.64,107.84,107.64,107.8,6900.0,63.573,63.6911,63.573,63.6675,6900.0
2011-03-17 15:40:00,107.81,107.85,107.65,107.65,21600.0,63.6734,63.6971,63.5789,63.5789,21600.0
2011-03-17 15:45:00,107.69,108.11,107.69,108.0,26100.0,63.6026,63.8506,63.6026,63.7856,26100.0
2011-03-17 15:50:00,107.97,107.97,107.68,107.84,23900.0,63.7679,63.7679,63.5966,63.6911,23900.0
2011-03-17 15:55:00,107.84,107.91,107.78,107.84,69800.0,63.6911,63.7325,63.6557,63.6911,69800.0
2011-03-18 09:30:00,109.22,109.22,108.01,108.26,143400.0,64.5062,64.5062,63.7915,63.9392,143400.0
2011-03-18 09:35:00,108.4,108.7,108.32,108.7,9300.0,64.0219,64.1991,63.9746,64.1991,9300.0
2011-03-18 09:40:00,108.72,108.95,108.7,108.81,18700.0,64.2109,64.3467,64.1991,64.264,18700.0
2011-03-18 09:45:00,108.73,108.75,108.59,108.66,4800.0,64.2168,64.2286,64.1341,64.1754,4800.0
2011-03-18 09:50:00,108.62,108.85,108.42,108.81,14200.0,64.1518,64.2877,64.0337,64.264,14200.0
2011-03-18 09:55:00,108.79,108.83,108.6,108.74,8100.0,64.2522,64.2758,64.14,64.2227,8100.0
2011-03-18 10:00:00,108.74,108.8,108.56,108.56,7400.0,64.2227,64.2581,64.1164,64.1164,7400.0
2011-03-18 10:05:00,108.56,108.76,108.53,108.59,5200.0,64.1164,64.2345,64.0987,64.1341,5200.0
2011-03-18 10:10:00,108.61,108.68,108.52,108.61,6700.0,64.1459,64.1873,64.0928,64.1459,6700.0
2011-03-18 10:15:00,108.7,108.76,108.67,108.73,3800.0,64.1991,64.2345,64.1813,64.2168,3800.0
2011-03-18 10:20:00,108.71,108.83,108.69,108.75,4800.0,64.205,64.2758,64.1932,64.2286,4800.0
2011-03-18 10:25:00,108.76,108.81,108.59,108.75,8000.0,64.2345,64.264,64.1341,64.2286,8000.0
2011-03-18 10:30:00,108.74,108.79,108.68,108.74,3400.0,64.2227,64.2522,64.1873,64.2227,3400.0
2011-03-18 10:35:00,108.75,108.86,108.74,108.81,2500.0,64.2286,64.2936,64.2227,64.264,2500.0
2011-03-18 10:40:00,108.81,108.83,108.74,108.83,1800.0,64.264,64.2758,64.2227,64.2758,1800.0
2011-03-18 10:45:00,108.83,109.0,108.83,109.0,2500.0,64.2758,64.3763,64.2758,64.3763,2500.0
2011-03-18 10:50:00,108.93,109.06,108.93,109.01,2700.0,64.3349,64.4117,64.3349,64.3822,2700.0
2011-03-18 10:55:00,109.01,109.05,108.97,109.03,3100.0,64.3822,64.4058,64.3585,64.394,3100.0
2011-03-18 11:00:00,109.05,109.45,109.05,109.31,11700.0,64.4058,64.642,64.4058,64.5593,11700.0
2011-03-18 11:05:00,109.29,109.35,109.11,109.11,3100.0,64.5475,64.583,64.4412,64.4412,3100.0
2011-03-18 11:10:00,109.19,109.19,109.1,109.1,2400.0,64.4885,64.4885,64.4353,64.4353,2400.0
2011-03-18 11:15:00,109.11,109.2,109.09,109.17,7500.0,64.4412,64.4944,64.4294,64.4767,7500.0
2011-03-18 11:20:00,109.1,109.12,109.06,109.1,3400.0,64.4353,64.4471,64.4117,64.4353,3400.0
2011-03-18 11:25:00,109.1,109.1,108.86,108.89,3200.0,64.4353,64.4353,64.2936,64.3113,3200.0
2011-03-18 11:30:00,108.88,108.96,108.84,108.94,4200.0,64.3054,64.3526,64.2818,64.3408,4200.0
2011-03-18 11:35:00,108.95,109.19,108.92,109.09,3700.0,64.3467,64.4885,64.329,64.4294,3700.0
2011-03-18 11:40:00,109.17,109.21,108.84,108.84,5900.0,64.4767,64.5003,64.2818,64.2818,5900.0
2011-03-18 11:45:00,108.85,108.87,108.46,108.48,4200.0,64.2877,64.2995,64.0573,64.0691,4200.0
2011-03-18 11:50:00,108.49,108.64,108.47,108.56,3700.0,64.075,64.1636,64.0632,64.1164,3700.0
2011-03-18 11:55:00,108.63,108.66,108.46,108.64,3900.0,64.1577,64.1754,64.0573,64.1636,3900.0
2011-03-18 12:00:00,108.63,108.66,108.48,108.48,1800.0,64.1577,64.1754,64.0691,64.0691,1800.0
2011-03-18 12:05:00,108.46,108.54,108.45,108.54,4100.0,64.0573,64.1046,64.0514,64.1046,4100.0
2011-03-18 12:10:00,108.54,108.54,108.43,108.44,1500.0,64.1046,64.1046,64.0396,64.0455,1500.0
2011-03-18 12:15:00,108.44,108.47,108.38,108.46,2700.0,64.0455,64.0632,64.0101,64.0573,2700.0
2011-03-18 12:20:00,108.46,108.76,108.46,108.71,4300.0,64.0573,64.2345,64.0573,64.205,4300.0
2011-03-18 12:25:00,108.75,108.75,108.62,108.67,2700.0,64.2286,64.2286,64.1518,64.1813,2700.0
2011-03-18 12:30:00,108.67,108.7,108.61,108.64,2500.0,64.1813,64.1991,64.1459,64.1636,2500.0
2011-03-18 12:35:00,108.66,108.69,108.6,108.6,1600.0,64.1754,64.1932,64.14,64.14,1600.0
2011-03-18 12:40:00,108.57,108.62,108.47,108.5,1300.0,64.1223,64.1518,64.0632,64.0809,1300.0
2011-03-18 12:45:00,108.45,108.57,108.45,108.49,3400.0,64.0514,64.1223,64.0514,64.075,3400.0
2011-03-18 12:50:00,108.51,108.51,108.48,108.48,700.0,64.0869,64.0869,64.0691,64.0691,700.0
2011-03-18 12:55:00,108.45,108.46,108.39,108.39,4200.0,64.0514,64.0573,64.016,64.016,4200.0
2011-03-18 13:00:00,108.39,108.42,108.36,108.41,6000.0,64.016,64.0337,63.9983,64.0278,6000.0
2011-03-18 13:05:00,108.4,108.55,108.4,108.53,2200.0,64.0219,64.1105,64.0219,64.0987,2200.0
2011-03-18 13:10:00,108.54,108.58,108.51,108.52,2000.0,64.1046,64.1282,64.0869,64.0928,2000.0
2011-03-18 13:15:00,108.55,108.58,108.54,108.58,1300.0,64.1105,64.1282,64.1046,64.1282,1300.0
2011-03-18 13:20:00,108.54,108.54,108.48,108.48,1500.0,64.1046,64.1046,64.0691,64.0691,1500.0
2011-03-18 13:25:00,108.48,108.48,108.38,108.43,2300.0,64.0691,64.0691,64.0101,64.0396,2300.0
2011-03-18 13:30:00,108.47,108.47,108.38,108.38,4100.0,64.0632,64.0632,64.0101,64.0101,4100.0
2011-03-18 13:35:00,108.39,108.57,108.39,108.53,7400.0,64.016,64.1223,64.016,64.0987,7400.0
2011-03-18 13:40:00,108.52,108.53,108.41,108.42,11800.0,64.0928,64.0987,64.0278,64.0337,11800.0
2011-03-18 13:45:00,108.42,108.46,108.37,108.39,6500.0,64.0337,64.0573,64.0042,64.016,6500.0
2011-03-18 13:50:00,108.39,108.43,108.37,108.37,2000.0,64.016,64.0396,64.0042,64.0042,2000.0
2011-03-18 13:55:00,108.39,108.43,108.37,108.41,2600.0,64.016,64.0396,64.0042,64.0278,2600.0
2011-03-18 14:00:00,108.41,108.41,108.25,108.29,6300.0,64.0278,64.0278,63.9333,63.9569,6300.0
2011-03-18 14:05:00,108.29,108.33,108.27,108.33,1900.0,63.9569,63.9805,63.9451,63.9805,1900.0
2011-03-18 14:10:00,108.32,108.33,108.26,108.28,2500.0,63.9746,63.9805,63.9392,63.951,2500.0
2011-03-18 14:15:00,108.22,108.23,107.97,107.97,7300.0,63.9156,63.9215,63.7679,63.7679,7300.0
2011-03-18 14:20:00,108.02,108.12,107.98,108.12,4300.0,63.7975,63.8565,63.7738,63.8565,4300.0
2011-03-18 14:25:00,108.1,108.15,107.98,108.14,4800.0,63.8447,63.8742,63.7738,63.8683,4800.0
2011-03-18 14:30:00,108.17,108.25,108.02,108.02,5500.0,63.886,63.9333,63.7975,63.7975,5500.0
2011-03-18 14:35:00,108.02,108.33,108.02,108.28,4000.0,63.7975,63.9805,63.7975,63.951,4000.0
2011-03-18 14:40:00,108.27,108.29,108.19,108.24,6800.0,63.9451,63.9569,63.8979,63.9274,6800.0
2011-03-18 14:45:00,108.23,108.23,108.11,108.2,6700.0,63.9215,63.9215,63.8506,63.9038,6700.0
2011-03-18 14:50:00,108.22,108.29,108.08,108.1,6000.0,63.9156,63.9569,63.8329,63.8447,6000.0
2011-03-18 14:55:00,108.13,108.16,107.82,107.9,13300.0,63.8624,63.8801,63.6793,63.7266,13300.0
2011-03-18 15:00:00,107.87,108.03,107.87,107.99,4600.0,63.7089,63.8034,63.7089,63.7797,4600.0
2011-03-18 15:05:00,107.96,108.0,107.84,107.97,6300.0,63.762,63.7856,63.6911,63.7679,6300.0
2011-03-18 15:10:00,107.93,108.02,107.73,107.73,21200.0,63.7443,63.7975,63.6262,63.6262,21200.0
2011-03-18 15:15:00,107.71,107.78,107.61,107.76,22900.0,63.6144,63.6557,63.5553,63.6439,22900.0
2011-03-18 15:20:00,107.75,107.79,107.71,107.77,13000.0,63.638,63.6616,63.6144,63.6498,13000.0
2011-03-18 15:25:00,107.77,107.77,107.66,107.76,24500.0,63.6498,63.6498,63.5848,63.6439,24500.0
2011-03-18 15:30:00,107.77,107.92,107.77,107.91,31000.0,63.6498,63.7384,63.6498,63.7325,31000.0
2011-03-18 15:35:00,107.92,107.93,107.81,107.81,14800.0,63.7384,63.7443,63.6734,63.6734,14800.0
2011-03-18 15:40:00,107.8,107.83,107.77,107.81,61500.0,63.6675,63.6852,63.6498,63.6734,61500.0
2011-03-18 15:45:00,107.82,107.85,107.73,107.81,22700.0,63.6793,63.6971,63.6262,63.6734,22700.0
2011-03-18 15:50:00,107.82,107.83,107.6,107.66,52600.0,63.6793,63.6852,63.5494,63.5848,52600.0
2011-03-18 15:55:00,107.66,107.71,107.53,107.63,112600.0,63.5848,63.6144,63.5081,63.5671,112600.0
2011-03-21 09:30:00,108.69,108.93,108.14,108.21,22800.0,64.1932,64.3349,63.8683,63.9097,22800.0
2011-03-21 09:35:00,108.26,108.36,108.05,108.36,6500.0,63.9392,63.9983,63.8152,63.9983,6500.0
2011-03-21 09:40:00,108.32,108.7,108.25,108.58,12000.0,63.9746,64.1991,63.9333,64.1282,12000.0
2011-03-21 09:45:00,108.59,108.72,108.46,108.64,23600.0,64.1341,64.2109,64.0573,64.1636,23600.0
2011-03-21 09:50:00,108.62,108.67,108.39,108.43,10200.0,64.1518,64.1813,64.016,64.0396,10200.0
2011-03-21 09:55:00,108.47,108.56,108.36,108.36,13200.0,64.0632,64.1164,63.9983,63.9983,13200.0
2011-03-21 10:00:00,108.27,108.46,108.22,108.39,10600.0,63.9451,64.0573,63.9156,64.016,10600.0
2011-03-21 10:05:00,108.39,108.63,108.31,108.54,7400.0,64.016,64.1577,63.9687,64.1046,7400.0
2011-03-21 10:10:00,108.49,108.53,108.4,108.4,14400.0,64.075,64.0987,64.0219,64.0219,14400.0
2011-03-21 10:15:00,108.4,108.45,108.36,108.39,9800.0,64.0219,64.0514,63.9983,64.016,9800.0
2011-03-21 10:20:00,108.37,108.44,108.3,108.41,22000.0,64.0042,64.0455,63.9628,64.0278,22000.0
2011-03-21 10:25:00,108.41,108.48,108.35,108.41,16900.0,64.0278,64.0691,63.9924,64.0278,16900.0
2011-03-21 10:30:00,108.43,108.49,108.38,108.38,9700.0,64.0396,64.075,64.0101,64.0101,9700.0
2011-03-21 10:35:00,108.41,108.48,108.33,108.33,18400.0,64.0278,64.0691,63.9805,63.9805,18400.0
2011-03-21 10:40:00,108.29,108.4,108.15,108.18,9000.0,63.9569,64.0219,63.8742,63.892,9000.0
2011-03-21 10:45:00,108.19,108.44,108.19,108.38,11200.0,63.8979,64.0455,63.8979,64.0101,11200.0
2011-03-21 10:50:00,108.37,108.48,108.34,108.36,4500.0,64.0042,64.0691,63.9864,63.9983,4500.0
2011-03-21 10:55:00,108.39,108.6,108.39,108.49,5600.0,64.016,64.14,64.016,64.075,5600.0
2011-03-21 11:00:00,108.49,108.7,108.49,108.7,4300.0,64.075,64.1991,64.075,64.1991,4300.0
2011-03-21 11:05:00,108.68,108.87,108.65,108.76,36700.0,64.1873,64.2995,64.1695,64.2345,36700.0
2011-03-21 11:10:00,108.74,108.96,108.74,108.95,7300.0,64.2227,64.3526,64.2227,64.3467,7300.0
2011-03-21 11:15:00,108.93,109.07,108.9,108.99,8200.0,64.3349,64.4176,64.3172,64.3703,8200.0
2011-03-21 11:20:00,108.99,109.0,108.87,108.89,7900.0,64.3703,64.3763,64.2995,64.3113,7900.0
2011-03-21 11:25:00,108.89,108.98,108.84,108.84,7600.0,64.3113,64.3644,64.2818,64.2818,7600.0
2011-03-21 11:30:00,108.88,109.08,108.86,108.97,15100.0,64.3054,64.4235,64.2936,64.3585,15100.0
2011-03-21 11:35:00,108.96,109.12,108.96,109.12,5300.0,64.3526,64.4471,64.3526,64.4471,5300.0
2011-03-21 11:40:00,109.13,109.22,109.06,109.09,11700.0,64.453,64.5062,64.4117,64.4294,11700.0
2011-03-21 11:45:00,109.09,109.24,109.08,109.2,4700.0,64.4294,64.518,64.4235,64.4944,4700.0
2011-03-21 11:50:00,109.22,109.31,109.22,109.31,4200.0,64.5062,64.5593,64.5062,64.5593,4200.0
2011-03-21 11:55:00,109.3,109.4,109.26,109.28,6800.0,64.5534,64.6125,64.5298,64.5416,6800.0
2011-03-21 12:00:00,109.29,109.4,109.27,109.38,6800.0,64.5475,64.6125,64.5357,64.6007,6800.0
2011-03-21 12:05:00,109.38,109.45,109.34,109.38,5500.0,64.6007,64.642,64.5771,64.6007,5500.0
2011-03-21 12:10:00,109.38,109.38,109.27,109.33,4500.0,64.6007,64.6007,64.5357,64.5712,4500.0
2011-03-21 12:15:00,109.3,109.36,109.25,109.33,4400.0,64.5534,64.5889,64.5239,64.5712,4400.0
2011-03-21 12:20:00,109.3,109.47,109.3,109.47,5100.0,64.5534,64.6538,64.5534,64.6538,5100.0
2011-03-21 12:25:00,109.47,109.66,109.46,109.63,4800.0,64.6538,64.7661,64.6479,64.7483,4800.0
2011-03-21 12:30:00,109.66,109.69,109.59,109.62,7900.0,64.7661,64.7838,64.7247,64.7424,7900.0
2011-03-21 12:35:00,109.63,109.72,109.62,109.7,5200.0,64.7483,64.8015,64.7424,64.7897,5200.0
2011-03-21 12:40:00,109.71,109.8,109.67,109.75,7500.0,64.7956,64.8487,64.772,64.8192,7500.0
2011-03-21 12:45:00,109.77,109.83,109.72,109.79,5100.0,64.831,64.8665,64.8015,64.8428,5100.0
2011-03-21 12:50:00,109.82,109.83,109.67,109.73,3700.0,64.8605,64.8665,64.772,64.8074,3700.0
2011-03-21 12:55:00,109.74,109.77,109.69,109.73,2800.0,64.8133,64.831,64.7838,64.8074,2800.0
2011-03-21 13:00:00,109.72,109.79,109.72,109.79,2000.0,64.8015,64.8428,64.8015,64.8428,2000.0
2011-03-21 13:05:00,109.79,109.8,109.62,109.65,6100.0,64.8428,64.8487,64.7424,64.7601,6100.0
2011-03-21 13:10:00,109.67,109.77,109.67,109.77,3600.0,64.772,64.831,64.772,64.831,3600.0
2011-03-21 13:15:00,109.74,109.81,109.74,109.79,6200.0,64.8133,64.8546,64.8133,64.8428,6200.0
2011-03-21 13:20:00,109.8,109.94,109.79,109.86,18800.0,64.8487,64.9314,64.8428,64.8842,18800.0
2011-03-21 13:25:00,109.86,109.89,109.8,109.87,9500.0,64.8842,64.9019,64.8487,64.8901,9500.0
2011-03-21 13:30:00,109.87,109.9,109.82,109.88,6700.0,64.8901,64.9078,64.8605,64.896,6700.0
2011-03-21 13:35:00,109.88,109.98,109.87,109.94,5400.0,64.896,64.955,64.8901,64.9314,5400.0
2011-03-21 13:40:00,109.97,109.97,109.79,109.81,9900.0,64.9491,64.9491,64.8428,64.8546,9900.0
2011-03-21 13:45:00,109.84,109.99,109.84,109.86,6000.0,64.8724,64.961,64.8724,64.8842,6000.0
2011-03-21 13:50:00,109.87,109.97,109.85,109.89,7200.0,64.8901,64.9491,64.8783,64.9019,7200.0
2011-03-21 13:55:00,109.9,109.93,109.86,109.93,5100.0,64.9078,64.9255,64.8842,64.9255,5100.0
2011-03-21 14:00:00,109.92,109.98,109.88,109.88,7500.0,64.9196,64.955,64.896,64.896,7500.0
2011-03-21 14:05:00,109.9,109.93,109.85,109.9,3600.0,64.9078,64.9255,64.8783,64.9078,3600.0
2011-03-21 14:10:00,109.9,109.97,109.85,109.86,10800.0,64.9078,64.9491,64.8783,64.8842,10800.0
2011-03-21 14:15:00,109.86,109.91,109.8,109.8,8900.0,64.8842,64.9137,64.8487,64.8487,8900.0
2011-03-21 14:20:00,109.79,109.81,109.76,109.77,5400.0,64.8428,64.8546,64.8251,64.831,5400.0
2011-03-21 14:25:00,109.79,109.91,109.72,109.76,8600.0,64.8428,64.9137,64.8015,64.8251,8600.0
2011-03-21 14:30:00,109.78,109.96,109.76,109.92,6100.0,64.8369,64.9432,64.8251,64.9196,6100.0
2011-03-21 14:35:00,109.91,109.98,109.9,109.95,5400.0,64.9137,64.955,64.9078,64.9373,5400.0
2011-03-21 14:40:00,109.95,109.96,109.83,109.85,5700.0,64.9373,64.9432,64.8665,64.8783,5700.0
2011-03-21 14:45:00,109.86,109.91,109.8,109.8,7200.0,64.8842,64.9137,64.8487,64.8487,7200.0
2011-03-21 14:50:00,109.79,109.82,109.68,109.72,8000.0,64.8428,64.8605,64.7779,64.8015,8000.0
2011-03-21 14:55:00,109.72,109.75,109.61,109.68,9600.0,64.8015,64.8192,64.7365,64.7779,9600.0
2011-03-21 15:00:00,109.65,109.76,109.52,109.55,12800.0,64.7601,64.8251,64.6834,64.7011,12800.0
2011-03-21 15:05:00,109.58,109.65,109.52,109.64,10400.0,64.7188,64.7601,64.6834,64.7542,10400.0
2011-03-21 15:10:00,109.63,109.64,109.44,109.46,10400.0,64.7483,64.7542,64.6361,64.6479,10400.0
2011-03-21 15:15:00,109.48,109.62,109.46,109.53,8800.0,64.6597,64.7424,64.6479,64.6893,8800.0
2011-03-21 15:20:00,109.51,109.51,109.37,109.43,15800.0,64.6775,64.6775,64.5948,64.6302,15800.0
2011-03-21 15:25:00,109.43,109.43,109.28,109.29,10800.0,64.6302,64.6302,64.5416,64.5475,10800.0
2011-03-21 15:30:00,109.31,109.33,109.2,109.21,31500.0,64.5593,64.5712,64.4944,64.5003,31500.0
2011-03-21 15:35:00,109.2,109.2,109.06,109.07,35100.0,64.4944,64.4944,64.4117,64.4176,35100.0
2011-03-21 15:40:00,109.06,109.07,109.0,109.01,18800.0,64.4117,64.4176,64.3763,64.3822,18800.0
2011-03-21 15:45:00,109.01,109.19,109.0,109.12,36400.0,64.3822,64.4885,64.3763,64.4471,36400.0
2011-03-21 15:50:00,109.1,109.28,109.1,109.23,27000.0,64.4353,64.5416,64.4353,64.5121,27000.0
2011-03-21 15:55:00,109.23,109.27,109.09,109.2,81800.0,64.5121,64.5357,64.4294,64.4944,81800.0
2011-03-22 09:30:00,109.19,109.42,108.95,109.18,6900.0,64.4885,64.6243,64.3467,64.4826,6900.0
2011-03-22 09:35:00,109.12,109.16,108.93,109.11,4300.0,64.4471,64.4707,64.3349,64.4412,4300.0
2011-03-22 09:40:00,109.12,109.12,108.93,109.04,4200.0,64.4471,64.4471,64.3349,64.3999,4200.0
2011-03-22 09:45:00,109.08,109.14,108.8,108.8,3700.0,64.4235,64.4589,64.2581,64.2581,3700.0
2011-03-22 09:50:00,108.79,108.95,108.79,108.87,8000.0,64.2522,64.3467,64.2522,64.2995,8000.0
2011-03-22 09:55:00,108.9,108.94,108.68,108.72,3100.0,64.3172,64.3408,64.1873,64.2109,3100.0
2011-03-22 10:00:00,108.7,108.88,108.67,108.72,4800.0,64.1991,64.3054,64.1813,64.2109,4800.0
2011-03-22 10:05:00,108.67,108.83,108.66,108.77,3100.0,64.1813,64.2758,64.1754,64.2404,3100.0
2011-03-22 10:10:00,108.77,108.77,108.56,108.56,3700.0,64.2404,64.2404,64.1164,64.1164,3700.0
2011-03-22 10:15:00,108.56,108.75,108.54,108.74,6300.0,64.1164,64.2286,64.1046,64.2227,6300.0
2011-03-22 10:20:00,108.78,108.84,108.73,108.73,1800.0,64.2463,64.2818,64.2168,64.2168,1800.0
2011-03-22 10:25:00,108.74,108.98,108.74,108.98,1900.0,64.2227,64.3644,64.2227,64.3644,1900.0
2011-03-22 10:30:00,108.97,108.97,108.75,108.75,1900.0,64.3585,64.3585,64.2286,64.2286,1900.0
2011-03-22 10:35:00,108.75,108.82,108.75,108.75,5500.0,64.2286,64.2699,64.2286,64.2286,5500.0
2011-03-22 10:40:00,108.76,108.86,108.71,108.71,2300.0,64.2345,64.2936,64.205,64.205,2300.0
2011-03-22 10:45:00,108.74,108.78,108.64,108.66,4300.0,64.2227,64.2463,64.1636,64.1754,4300.0
2011-03-22 10:50:00,108.62,108.62,108.54,108.54,1300.0,64.1518,64.1518,64.1046,64.1046,1300.0
2011-03-22 10:55:00,108.54,108.59,108.43,108.43,3200.0,64.1046,64.1341,64.0396,64.0396,3200.0
2011-03-22 11:00:00,108.38,108.6,108.38,108.56,2300.0,64.0101,64.14,64.0101,64.1164,2300.0
2011-03-22 11:05:00,108.51,108.57,108.48,108.56,3000.0,64.0869,64.1223,64.0691,64.1164,3000.0
2011-03-22 11:10:00,108.54,108.54,108.43,108.49,1100.0,64.1046,64.1046,64.0396,64.075,1100.0
2011-03-22 11:15:00,108.44,108.51,108.4,108.4,2300.0,64.0455,64.0869,64.0219,64.0219,2300.0
2011-03-22 11:20:00,108.39,108.43,108.34,108.41,4400.0,64.016,64.0396,63.9864,64.0278,4400.0
2011-03-22 11:25:00,108.46,108.46,108.36,108.37,1600.0,64.0573,64.0573,63.9983,64.0042,1600.0
2011-03-22 11:30:00,108.35,108.38,108.29,108.34,3700.0,63.9924,64.0101,63.9569,63.9864,3700.0
2011-03-22 11:35:00,108.4,108.43,108.31,108.31,2500.0,64.0219,64.0396,63.9687,63.9687,2500.0
2011-03-22 11:40:00,108.35,108.37,108.31,108.37,1800.0,63.9924,64.0042,63.9687,64.0042,1800.0
2011-03-22 11:45:00,108.39,108.39,108.29,108.33,3100.0,64.016,64.016,63.9569,63.9805,3100.0
2011-03-22 11:50:00,108.33,108.33,108.15,108.15,17100.0,63.9805,63.9805,63.8742,63.8742,17100.0
2011-03-22 11:55:00,108.15,108.3,108.15,108.18,3500.0,63.8742,63.9628,63.8742,63.892,3500.0
2011-03-22 12:00:00,108.17,108.19,108.07,108.07,3100.0,63.886,63.8979,63.827,63.827,3100.0
2011-03-22 12:05:00,108.05,108.08,108.01,108.01,2700.0,63.8152,63.8329,63.7915,63.7915,2700.0
2011-03-22 12:10:00,108.02,108.07,108.02,108.04,1900.0,63.7975,63.827,63.7975,63.8093,1900.0
2011-03-22 12:15:00,108.05,108.09,107.93,107.95,5700.0,63.8152,63.8388,63.7443,63.7561,5700.0
2011-03-22 12:20:00,107.97,108.04,107.97,107.98,1600.0,63.7679,63.8093,63.7679,63.7738,1600.0
2011-03-22 12:25:00,107.98,107.98,107.75,107.78,13200.0,63.7738,63.7738,63.638,63.6557,13200.0
2011-03-22 12:30:00,107.77,107.79,107.69,107.7,4600.0,63.6498,63.6616,63.6026,63.6085,4600.0
2011-03-22 12:35:00,107.7,107.81,107.68,107.79,6000.0,63.6085,63.6734,63.5966,63.6616,6000.0
2011-03-22 12:40:00,107.75,107.79,107.62,107.71,5400.0,63.638,63.6616,63.5612,63.6144,5400.0
2011-03-22 12:45:00,107.68,107.68,107.61,107.65,3100.0,63.5966,63.5966,63.5553,63.5789,3100.0
2011-03-22 12:50:00,107.64,107.66,107.54,107.59,5000.0,63.573,63.5848,63.514,63.5435,5000.0
2011-03-22 12:55:00,107.63,107.74,107.63,107.7,3300.0,63.5671,63.6321,63.5671,63.6085,3300.0
2011-03-22 13:00:00,107.7,107.77,107.67,107.7,1900.0,63.6085,63.6498,63.5907,63.6085,1900.0
2011-03-22 13:05:00,107.72,107.77,107.67,107.7,3200.0,63.6203,63.6498,63.5907,63.6085,3200.0
2011-03-22 13:10:00,107.71,107.72,107.62,107.71,4100.0,63.6144,63.6203,63.5612,63.6144,4100.0
2011-03-22 13:15:00,107.69,107.73,107.69,107.69,1400.0,63.6026,63.6262,63.6026,63.6026,1400.0
2011-03-22 13:20:00,107.72,107.78,107.69,107.75,4300.0,63.6203,63.6557,63.6026,63.638,4300.0
2011-03-22 13:25:00,107.7,107.75,107.69,107.72,1900.0,63.6085,63.638,63.6026,63.6203,1900.0
2011-03-22 13:30:00,107.72,107.83,107.69,107.83,1300.0,63.6203,63.6852,63.6026,63.6852,1300.0
2011-03-22 13:35:00,107.8,107.95,107.79,107.87,3700.0,63.6675,63.7561,63.6616,63.7089,3700.0
2011-03-22 13:40:00,107.89,107.89,107.76,107.79,4800.0,63.7207,63.7207,63.6439,63.6616,4800.0
2011-03-22 13:45:00,107.81,107.92,107.81,107.92,1300.0,63.6734,63.7384,63.6734,63.7384,1300.0
2011-03-22 13:50:00,107.92,108.0,107.92,107.98,1700.0,63.7384,63.7856,63.7384,63.7738,1700.0
2011-03-22 13:55:00,108.02,108.1,108.01,108.03,3000.0,63.7975,63.8447,63.7915,63.8034,3000.0
2011-03-22 14:00:00,108.03,108.06,107.97,108.01,2500.0,63.8034,63.8211,63.7679,63.7915,2500.0
2011-03-22 14:05:00,108.01,108.02,107.92,107.92,4800.0,63.7915,63.7975,63.7384,63.7384,4800.0
2011-03-22 14:10:00,107.96,108.03,107.91,107.94,3800.0,63.762,63.8034,63.7325,63.7502,3800.0
2011-03-22 14:15:00,107.98,108.04,107.9,107.94,6600.0,63.7738,63.8093,63.7266,63.7502,6600.0
2011-03-22 14:20:00,107.92,107.96,107.85,107.88,3300.0,63.7384,63.762,63.6971,63.7148,3300.0
2011-03-22 14:25:00,107.87,107.91,107.79,107.85,3800.0,63.7089,63.7325,63.6616,63.6971,3800.0
2011-03-22 14:30:00,107.87,108.05,107.87,108.05,3600.0,63.7089,63.8152,63.7089,63.8152,3600.0
2011-03-22 14:35:00,108.02,108.06,107.91,107.93,3000.0,63.7975,63.8211,63.7325,63.7443,3000.0
2011-03-22 14:40:00,107.96,108.01,107.92,107.94,2400.0,63.762,63.7915,63.7384,63.7502,2400.0
2011-03-22 14:45:00,107.97,107.97,107.89,107.89,2800.0,63.7679,63.7679,63.7207,63.7207,2800.0
2011-03-22 14:50:00,107.88,107.95,107.87,107.93,3700.0,63.7148,63.7561,63.7089,63.7443,3700.0
2011-03-22 14:55:00,107.98,108.04,107.93,107.97,4800.0,63.7738,63.8093,63.7443,63.7679,4800.0
2011-03-22 15:00:00,108.0,108.04,107.91,107.93,3700.0,63.7856,63.8093,63.7325,63.7443,3700.0
2011-03-22 15:05:00,107.92,107.98,107.87,107.98,3800.0,63.7384,63.7738,63.7089,63.7738,3800.0
2011-03-22 15:10:00,107.98,108.12,107.98,108.1,6000.0,63.7738,63.8565,63.7738,63.8447,6000.0
2011-03-22 15:15:00,108.08,108.14,108.07,108.14,2500.0,63.8329,63.8683,63.827,63.8683,2500.0
2011-03-22 15:20:00,108.15,108.17,108.08,108.12,4600.0,63.8742,63.886,63.8329,63.8565,4600.0
2011-03-22 15:25:00,108.18,108.2,108.12,108.2,2800.0,63.892,63.9038,63.8565,63.9038,2800.0
2011-03-22 15:30:00,108.2,108.36,108.2,108.31,6700.0,63.9038,63.9983,63.9038,63.9687,6700.0
2011-03-22 15:35:00,108.31,108.38,108.29,108.32,4000.0,63.9687,64.0101,63.9569,63.9746,4000.0
2011-03-22 15:40:00,108.33,108.35,108.27,108.31,7000.0,63.9805,63.9924,63.9451,63.9687,7000.0
2011-03-22 15:45:00,108.33,108.34,108.23,108.23,9200.0,63.9805,63.9864,63.9215,63.9215,9200.0
2011-03-22 15:50:00,108.22,108.29,108.19,108.2,11500.0,63.9156,63.9569,63.8979,63.9038,11500.0
2011-03-22 15:55:00,108.2,108.25,108.04,108.06,37500.0,63.9038,63.9333,63.8093,63.8211,37500.0
2011-03-23 09:30:00,107.62,107.99,107.42,107.55,17600.0,63.5612,63.7797,63.4431,63.5199,17600.0
2011-03-23 09:35:00,107.51,107.6,107.4,107.41,9400.0,63.4962,63.5494,63.4313,63.4372,9400.0
2011-03-23 09:40:00,107.39,107.53,107.12,107.18,9700.0,63.4254,63.5081,63.2659,63.3013,9700.0
2011-03-23 09:45:00,107.09,107.24,106.83,106.97,13200.0,63.2482,63.3368,63.0946,63.1773,13200.0
2011-03-23 09:50:00,107.04,107.41,107.0,107.41,5800.0,63.2187,63.4372,63.195,63.4372,5800.0
2011-03-23 09:55:00,107.35,107.52,107.13,107.25,11200.0,63.4017,63.5022,63.2718,63.3427,11200.0
2011-03-23 10:00:00,107.2,107.22,107.01,107.18,8300.0,63.3132,63.325,63.2009,63.3013,8300.0
2011-03-23 10:05:00,107.19,107.29,107.1,107.14,4600.0,63.3073,63.3663,63.2541,63.2777,4600.0
2011-03-23 10:10:00,107.14,107.18,106.92,107.13,9500.0,63.2777,63.3013,63.1478,63.2718,9500.0
2011-03-23 10:15:00,107.16,107.33,107.07,107.23,13800.0,63.2895,63.3899,63.2364,63.3309,13800.0
2011-03-23 10:20:00,107.23,107.3,107.11,107.17,19100.0,63.3309,63.3722,63.26,63.2954,19100.0
2011-03-23 10:25:00,107.19,107.3,107.11,107.26,6900.0,63.3073,63.3722,63.26,63.3486,6900.0
2011-03-23 10:30:00,107.24,107.28,107.09,107.28,14200.0,63.3368,63.3604,63.2482,63.3604,14200.0
2011-03-23 10:35:00,107.28,107.28,107.15,107.25,13400.0,63.3604,63.3604,63.2836,63.3427,13400.0
2011-03-23 10:40:00,107.23,107.31,107.15,107.3,14200.0,63.3309,63.3781,63.2836,63.3722,14200.0
2011-03-23 10:45:00,107.26,107.26,107.07,107.08,7000.0,63.3486,63.3486,63.2364,63.2423,7000.0
2011-03-23 10:50:00,107.12,107.17,106.94,106.99,5600.0,63.2659,63.2954,63.1596,63.1891,5600.0
2011-03-23 10:55:00,106.98,106.98,106.72,106.76,4900.0,63.1832,63.1832,63.0297,63.0533,4900.0
2011-03-23 11:00:00,106.79,106.93,106.79,106.89,3500.0,63.071,63.1537,63.071,63.1301,3500.0
2011-03-23 11:05:00,106.85,107.0,106.84,106.98,4100.0,63.1064,63.195,63.1005,63.1832,4100.0
2011-03-23 11:10:00,107.02,107.07,106.98,107.03,3600.0,63.2068,63.2364,63.1832,63.2128,3600.0
2011-03-23 11:15:00,107.03,107.03,106.88,106.88,1800.0,63.2128,63.2128,63.1242,63.1242,1800.0
2011-03-23 11:20:00,106.86,106.89,106.74,106.81,6000.0,63.1123,63.1301,63.0415,63.0828,6000.0
2011-03-23 11:25:00,106.83,106.97,106.82,106.97,5000.0,63.0946,63.1773,63.0887,63.1773,5000.0
2011-03-23 11:30:00,106.98,107.04,106.98,107.03,1700.0,63.1832,63.2187,63.1832,63.2128,1700.0
2011-03-23 11:35:00,106.99,107.03,106.84,106.9,5300.0,63.1891,63.2128,63.1005,63.136,5300.0
2011-03-23 11:40:00,106.9,106.9,106.79,106.89,5700.0,63.136,63.136,63.071,63.1301,5700.0
2011-03-23 11:45:00,106.89,106.98,106.88,106.9,5600.0,63.1301,63.1832,63.1242,63.136,5600.0
2011-03-23 11:50:00,106.89,106.9,106.81,106.9,6400.0,63.1301,63.136,63.0828,63.136,6400.0
2011-03-23 11:55:00,106.9,107.0,106.89,106.99,11100.0,63.136,63.195,63.1301,63.1891,11100.0
2011-03-23 12:00:00,106.97,107.05,106.97,107.03,2800.0,63.1773,63.2246,63.1773,63.2128,2800.0
2011-03-23 12:05:00,106.99,107.05,106.92,106.92,3400.0,63.1891,63.2246,63.1478,63.1478,3400.0
2011-03-23 12:10:00,106.94,106.97,106.93,106.97,1300.0,63.1596,63.1773,63.1537,63.1773,1300.0
2011-03-23 12:15:00,106.98,106.98,106.79,106.84,15400.0,63.1832,63.1832,63.071,63.1005,15400.0
2011-03-23 12:20:00,106.87,106.91,106.8,106.82,3900.0,63.1183,63.1419,63.0769,63.0887,3900.0
2011-03-23 12:25:00,106.83,107.03,106.82,107.03,5100.0,63.0946,63.2128,63.0887,63.2128,5100.0
2011-03-23 12:30:00,107.04,107.13,107.03,107.1,4000.0,63.2187,63.2718,63.2128,63.2541,4000.0
2011-03-23 12:35:00,107.13,107.13,107.07,107.1,1300.0,63.2718,63.2718,63.2364,63.2541,1300.0
2011-03-23 12:40:00,107.11,107.17,107.06,107.06,2200.0,63.26,63.2954,63.2305,63.2305,2200.0
2011-03-23 12:45:00,107.01,107.07,107.0,107.04,1400.0,63.2009,63.2364,63.195,63.2187,1400.0
2011-03-23 12:50:00,106.98,107.05,106.89,106.89,2000.0,63.1832,63.2246,63.1301,63.1301,2000.0
2011-03-23 12:55:00,106.88,106.96,106.86,106.93,2900.0,63.1242,63.1714,63.1123,63.1537,2900.0
2011-03-23 13:00:00,106.97,106.97,106.89,106.89,3000.0,63.1773,63.1773,63.1301,63.1301,3000.0
2011-03-23 13:05:00,106.95,106.97,106.91,106.96,2500.0,63.1655,63.1773,63.1419,63.1714,2500.0
2011-03-23 13:10:00,106.92,106.92,106.82,106.89,5100.0,63.1478,63.1478,63.0887,63.1301,5100.0
2011-03-23 13:15:00,106.89,107.04,106.87,107.04,4000.0,63.1301,63.2187,63.1183,63.2187,4000.0
2011-03-23 13:20:00,107.05,107.08,107.0,107.0,2400.0,63.2246,63.2423,63.195,63.195,2400.0
2011-03-23 13:25:00,107.03,107.03,106.88,106.88,1800.0,63.2128,63.2128,63.1242,63.1242,1800.0
2011-03-23 13:30:00,106.91,107.08,106.91,107.08,4000.0,63.1419,63.2423,63.1419,63.2423,4000.0
2011-03-23 13:35:00,107.07,107.14,107.07,107.14,1100.0,63.2364,63.2777,63.2364,63.2777,1100.0
2011-03-23 13:40:00,107.1,107.18,107.08,107.17,2800.0,63.2541,63.3013,63.2423,63.2954,2800.0
2011-03-23 13:45:00,107.18,107.28,107.12,107.26,2400.0,63.3013,63.3604,63.2659,63.3486,2400.0
2011-03-23 13:50:00,107.28,107.43,107.28,107.42,6000.0,63.3604,63.449,63.3604,63.4431,6000.0
2011-03-23 13:55:00,107.47,107.47,107.35,107.42,6700.0,63.4726,63.4726,63.4017,63.4431,6700.0
2011-03-23 14:00:00,107.45,107.47,107.33,107.42,8700.0,63.4608,63.4726,63.3899,63.4431,8700.0
2011-03-23 14:05:00,107.44,107.5,107.41,107.5,5600.0,63.4549,63.4903,63.4372,63.4903,5600.0
2011-03-23 14:10:00,107.48,107.51,107.45,107.46,4100.0,63.4785,63.4962,63.4608,63.4667,4100.0
2011-03-23 14:15:00,107.47,107.55,107.46,107.55,4300.0,63.4726,63.5199,63.4667,63.5199,4300.0
2011-03-23 14:20:00,107.52,107.53,107.49,107.49,2700.0,63.5022,63.5081,63.4844,63.4844,2700.0
2011-03-23 14:25:00,107.5,107.55,107.47,107.55,3700.0,63.4903,63.5199,63.4726,63.5199,3700.0
2011-03-23 14:30:00,107.52,107.54,107.44,107.45,4300.0,63.5022,63.514,63.4549,63.4608,4300.0
2011-03-23 14:35:00,107.43,107.51,107.43,107.51,3200.0,63.449,63.4962,63.449,63.4962,3200.0
2011-03-23 14:40:00,107.52,107.54,107.49,107.51,3100.0,63.5022,63.514,63.4844,63.4962,3100.0
2011-03-23 14:45:00,107.51,107.53,107.46,107.53,5800.0,63.4962,63.5081,63.4667,63.5081,5800.0
2011-03-23 14:50:00,107.53,107.71,107.53,107.71,8100.0,63.5081,63.6144,63.5081,63.6144,8100.0
2011-03-23 14:55:00,107.71,107.74,107.61,107.62,4100.0,63.6144,63.6321,63.5553,63.5612,4100.0
2011-03-23 15:00:00,107.63,107.65,107.58,107.61,3800.0,63.5671,63.5789,63.5376,63.5553,3800.0
2011-03-23 15:05:00,107.65,107.65,107.49,107.57,2800.0,63.5789,63.5789,63.4844,63.5317,2800.0
2011-03-23 15:10:00,107.6,107.73,107.57,107.73,3800.0,63.5494,63.6262,63.5317,63.6262,3800.0
2011-03-23 15:15:00,107.7,107.77,107.6,107.6,6400.0,63.6085,63.6498,63.5494,63.5494,6400.0
2011-03-23 15:20:00,107.61,107.7,107.61,107.65,6700.0,63.5553,63.6085,63.5553,63.5789,6700.0
2011-03-23 15:25:00,107.67,107.67,107.58,107.6,3800.0,63.5907,63.5907,63.5376,63.5494,3800.0
2011-03-23 15:30:00,107.57,107.62,107.43,107.45,8700.0,63.5317,63.5612,63.449,63.4608,8700.0
2011-03-23 15:35:00,107.46,107.58,107.46,107.49,9500.0,63.4667,63.5376,63.4667,63.4844,9500.0
2011-03-23 15:40:00,107.49,107.52,107.36,107.4,14200.0,63.4844,63.5022,63.4077,63.4313,14200.0
2011-03-23 15:45:00,107.4,107.4,107.18,107.31,21600.0,63.4313,63.4313,63.3013,63.3781,21600.0
2011-03-23 15:50:00,107.33,107.49,107.29,107.49,17000.0,63.3899,63.4844,63.3663,63.4844,17000.0
2011-03-23 15:55:00,107.47,107.47,107.1,107.17,67600.0,63.4726,63.4726,63.2541,63.2954,67600.0
2011-03-24 09:30:00,107.5,107.67,107.44,107.47,14600.0,63.4903,63.5907,63.4549,63.4726,14600.0
2011-03-24 09:35:00,107.49,107.63,107.16,107.16,17000.0,63.4844,63.5671,63.2895,63.2895,17000.0
2011-03-24 09:40:00,107.16,107.41,107.03,107.03,19700.0,63.2895,63.4372,63.2128,63.2128,19700.0
2011-03-24 09:45:00,107.03,107.05,106.75,106.75,15400.0,63.2128,63.2246,63.0474,63.0474,15400.0
2011-03-24 09:50:00,106.74,107.06,106.71,106.94,18200.0,63.0415,63.2305,63.0238,63.1596,18200.0
2011-03-24 09:55:00,106.94,107.06,106.67,106.69,8300.0,63.1596,63.2305,63.0001,63.0119,8300.0
2011-03-24 10:00:00,106.7,106.95,106.68,106.95,9200.0,63.0179,63.1655,63.006,63.1655,9200.0
2011-03-24 10:05:00,106.95,106.95,106.7,106.8,6300.0,63.1655,63.1655,63.0179,63.0769,6300.0
2011-03-24 10:10:00,106.8,106.8,106.48,106.54,8300.0,63.0769,63.0769,62.8879,62.9234,8300.0
2011-03-24 10:15:00,106.54,106.7,106.49,106.54,6100.0,62.9234,63.0179,62.8938,62.9234,6100.0
2011-03-24 10:20:00,106.57,106.63,106.51,106.52,3400.0,62.9411,62.9765,62.9056,62.9115,3400.0
2011-03-24 10:25:00,106.57,106.63,106.49,106.57,2900.0,62.9411,62.9765,62.8938,62.9411,2900.0
2011-03-24 10:30:00,106.58,106.63,106.49,106.62,4600.0,62.947,62.9765,62.8938,62.9706,4600.0
2011-03-24 10:35:00,106.66,106.66,106.41,106.47,7700.0,62.9942,62.9942,62.8466,62.882,7700.0
2011-03-24 10:40:00,106.51,106.61,106.48,106.59,2100.0,62.9056,62.9647,62.8879,62.9529,2100.0
2011-03-24 10:45:00,106.57,106.57,106.4,106.4,6400.0,62.9411,62.9411,62.8407,62.8407,6400.0
2011-03-24 10:50:00,106.41,106.58,106.39,106.58,9500.0,62.8466,62.947,62.8348,62.947,9500.0
2011-03-24 10:55:00,106.56,106.84,106.56,106.83,16100.0,62.9352,63.1005,62.9352,63.0946,16100.0
2011-03-24 11:00:00,106.93,107.13,106.93,107.04,10800.0,63.1537,63.2718,63.1537,63.2187,10800.0
2011-03-24 11:05:00,107.04,107.24,106.99,107.15,11400.0,63.2187,63.3368,63.1891,63.2836,11400.0
2011-03-24 11:10:00,107.14,107.28,107.11,107.19,7600.0,63.2777,63.3604,63.26,63.3073,7600.0
2011-03-24 11:15:00,107.2,107.35,107.2,107.3,3300.0,63.3132,63.4017,63.3132,63.3722,3300.0
2011-03-24 11:20:00,107.34,107.45,107.29,107.44,5100.0,63.3958,63.4608,63.3663,63.4549,5100.0
2011-03-24 11:25:00,107.44,107.46,107.25,107.25,6800.0,63.4549,63.4667,63.3427,63.3427,6800.0
2011-03-24 11:30:00,107.25,107.43,107.25,107.36,2900.0,63.3427,63.449,63.3427,63.4077,2900.0
2011-03-24 11:35:00,107.39,107.47,107.19,107.24,9900.0,63.4254,63.4726,63.3073,63.3368,9900.0
2011-03-24 11:40:00,107.26,107.27,107.15,107.15,3700.0,63.3486,63.3545,63.2836,63.2836,3700.0
2011-03-24 11:45:00,107.15,107.17,106.98,106.99,5300.0,63.2836,63.2954,63.1832,63.1891,5300.0
2011-03-24 11:50:00,107.04,107.1,107.04,107.09,2100.0,63.2187,63.2541,63.2187,63.2482,2100.0
2011-03-24 11:55:00,107.1,107.18,107.07,107.18,1200.0,63.2541,63.3013,63.2364,63.3013,1200.0
2011-03-24 12:00:00,107.2,107.27,107.15,107.25,1700.0,63.3132,63.3545,63.2836,63.3427,1700.0
2011-03-24 12:05:00,107.25,107.26,107.2,107.24,1500.0,63.3427,63.3486,63.3132,63.3368,1500.0
2011-03-24 12:10:00,107.19,107.3,107.19,107.3,900.0,63.3073,63.3722,63.3073,63.3722,900.0
2011-03-24 12:15:00,107.3,107.38,107.3,107.34,2500.0,63.3722,63.4195,63.3722,63.3958,2500.0
2011-03-24 12:20:00,107.35,107.39,107.33,107.37,1400.0,63.4017,63.4254,63.3899,63.4136,1400.0
2011-03-24 12:25:00,107.39,107.48,107.39,107.43,5700.0,63.4254,63.4785,63.4254,63.449,5700.0
2011-03-24 12:30:00,107.38,107.41,107.32,107.32,1800.0,63.4195,63.4372,63.384,63.384,1800.0
2011-03-24 12:35:00,107.34,107.38,107.26,107.26,5300.0,63.3958,63.4195,63.3486,63.3486,5300.0
2011-03-24 12:40:00,107.25,107.25,107.16,107.22,1900.0,63.3427,63.3427,63.2895,63.325,1900.0
2011-03-24 12:45:00,107.21,107.21,107.17,107.19,1300.0,63.3191,63.3191,63.2954,63.3073,1300.0
2011-03-24 12:50:00,107.17,107.2,107.06,107.11,3700.0,63.2954,63.3132,63.2305,63.26,3700.0
2011-03-24 12:55:00,107.08,107.17,107.08,107.17,600.0,63.2423,63.2954,63.2423,63.2954,600.0
2011-03-24 13:00:00,107.16,107.27,107.1,107.27,2900.0,63.2895,63.3545,63.2541,63.3545,2900.0
2011-03-24 13:05:00,107.2,107.22,107.18,107.21,900.0,63.3132,63.325,63.3013,63.3191,900.0
2011-03-24 13:10:00,107.22,107.28,107.22,107.23,3000.0,63.325,63.3604,63.325,63.3309,3000.0
2011-03-24 13:15:00,107.23,107.24,107.13,107.13,9800.0,63.3309,63.3368,63.2718,63.2718,9800.0
2011-03-24 13:20:00,107.13,107.19,107.05,107.1,4500.0,63.2718,63.3073,63.2246,63.2541,4500.0
2011-03-24 13:25:00,107.13,107.14,107.08,107.09,2800.0,63.2718,63.2777,63.2423,63.2482,2800.0
2011-03-24 13:30:00,107.09,107.16,107.09,107.14,2100.0,63.2482,63.2895,63.2482,63.2777,2100.0
2011-03-24 13:35:00,107.13,107.16,107.02,107.02,2700.0,63.2718,63.2895,63.2068,63.2068,2700.0
2011-03-24 13:40:00,107.01,107.02,106.95,106.96,3000.0,63.2009,63.2068,63.1655,63.1714,3000.0
2011-03-24 13:45:00,106.95,106.98,106.85,106.92,4200.0,63.1655,63.1832,63.1064,63.1478,4200.0
2011-03-24 13:50:00,106.9,106.9,106.82,106.89,2600.0,63.136,63.136,63.0887,63.1301,2600.0
2011-03-24 13:55:00,106.87,106.97,106.87,106.93,3000.0,63.1183,63.1773,63.1183,63.1537,3000.0
2011-03-24 14:00:00,106.93,106.98,106.88,106.98,3600.0,63.1537,63.1832,63.1242,63.1832,3600.0
2011-03-24 14:05:00,106.99,107.0,106.9,107.0,3200.0,63.1891,63.195,63.136,63.195,3200.0
2011-03-24 14:10:00,106.98,107.0,106.95,106.97,30400.0,63.1832,63.195,63.1655,63.1773,30400.0
2011-03-24 14:15:00,106.98,107.06,106.97,107.05,2800.0,63.1832,63.2305,63.1773,63.2246,2800.0
2011-03-24 14:20:00,107.06,107.21,107.06,107.1,2600.0,63.2305,63.3191,63.2305,63.2541,2600.0
2011-03-24 14:25:00,107.09,107.2,107.06,107.13,3200.0,63.2482,63.3132,63.2305,63.2718,3200.0
2011-03-24 14:30:00,107.12,107.24,107.12,107.24,2100.0,63.2659,63.3368,63.2659,63.3368,2100.0
2011-03-24 14:35:00,107.24,107.3,107.22,107.26,2900.0,63.3368,63.3722,63.325,63.3486,2900.0
2011-03-24 14:40:00,107.28,107.38,107.23,107.31,7700.0,63.3604,63.4195,63.3309,63.3781,7700.0
2011-03-24 14:45:00,107.33,107.43,107.32,107.4,5000.0,63.3899,63.449,63.384,63.4313,5000.0
2011-03-24 14:50:00,107.42,107.51,107.41,107.46,4300.0,63.4431,63.4962,63.4372,63.4667,4300.0
2011-03-24 14:55:00,107.4,107.46,107.4,107.46,2000.0,63.4313,63.4667,63.4313,63.4667,2000.0
2011-03-24 15:00:00,107.48,107.48,107.4,107.42,2900.0,63.4785,63.4785,63.4313,63.4431,2900.0
2011-03-24 15:05:00,107.43,107.48,107.38,107.42,7700.0,63.449,63.4785,63.4195,63.4431,7700.0
2011-03-24 15:10:00,107.47,107.47,107.4,107.44,3100.0,63.4726,63.4726,63.4313,63.4549,3100.0
2011-03-24 15:15:00,107.47,107.58,107.45,107.53,5600.0,63.4726,63.5376,63.4608,63.5081,5600.0
2011-03-24 15:20:00,107.51,107.61,107.5,107.61,4600.0,63.4962,63.5553,63.4903,63.5553,4600.0
2011-03-24 15:25:00,107.55,107.57,107.53,107.54,4300.0,63.5199,63.5317,63.5081,63.514,4300.0
2011-03-24 15:30:00,107.57,107.57,107.4,107.4,14700.0,63.5317,63.5317,63.4313,63.4313,14700.0
2011-03-24 15:35:00,107.4,107.41,107.3,107.36,5000.0,63.4313,63.4372,63.3722,63.4077,5000.0
2011-03-24 15:40:00,107.38,107.45,107.34,107.43,3600.0,63.4195,63.4608,63.3958,63.449,3600.0
2011-03-24 15:45:00,107.4,107.46,107.33,107.44,11800.0,63.4313,63.4667,63.3899,63.4549,11800.0
2011-03-24 15:50:00,107.41,107.5,107.33,107.4,12200.0,63.4372,63.4903,63.3899,63.4313,12200.0
2011-03-24 15:55:00,107.4,107.45,107.34,107.43,37600.0,63.4313,63.4608,63.3958,63.449,37600.0
2011-03-25 09:30:00,107.5,107.7,107.4,107.4,13100.0,63.4903,63.6085,63.4313,63.4313,13100.0
2011-03-25 09:35:00,107.5,107.55,107.38,107.47,9600.0,63.4903,63.5199,63.4195,63.4726,9600.0
2011-03-25 09:40:00,107.56,107.58,107.46,107.51,4600.0,63.5258,63.5376,63.4667,63.4962,4600.0
2011-03-25 09:45:00,107.52,107.52,107.49,107.49,300.0,63.5022,63.5022,63.4844,63.4844,300.0
2011-03-25 09:50:00,107.47,107.52,107.44,107.45,6800.0,63.4726,63.5022,63.4549,63.4608,6800.0
2011-03-25 09:55:00,107.47,107.54,107.36,107.54,8900.0,63.4726,63.514,63.4077,63.514,8900.0
2011-03-25 10:00:00,107.55,107.72,107.55,107.66,4700.0,63.5199,63.6203,63.5199,63.5848,4700.0
2011-03-25 10:05:00,107.68,107.7,107.5,107.64,15800.0,63.5966,63.6085,63.4903,63.573,15800.0
2011-03-25 10:10:00,107.66,107.69,107.61,107.69,3500.0,63.5848,63.6026,63.5553,63.6026,3500.0
2011-03-25 10:15:00,107.74,107.77,107.71,107.74,2000.0,63.6321,63.6498,63.6144,63.6321,2000.0
2011-03-25 10:20:00,107.76,107.79,107.71,107.77,6600.0,63.6439,63.6616,63.6144,63.6498,6600.0
2011-03-25 10:25:00,107.77,107.85,107.77,107.81,5600.0,63.6498,63.6971,63.6498,63.6734,5600.0
2011-03-25 10:30:00,107.79,107.97,107.79,107.94,8900.0,63.6616,63.7679,63.6616,63.7502,8900.0
2011-03-25 10:35:00,107.94,107.99,107.94,107.96,3700.0,63.7502,63.7797,63.7502,63.762,3700.0
2011-03-25 10:40:00,107.98,108.03,107.91,107.95,6100.0,63.7738,63.8034,63.7325,63.7561,6100.0
2011-03-25 10:45:00,107.99,108.01,107.91,108.0,5300.0,63.7797,63.7915,63.7325,63.7856,5300.0
2011-03-25 10:50:00,108.0,108.05,107.89,108.0,10900.0,63.7856,63.8152,63.7207,63.7856,10900.0
2011-03-25 10:55:00,108.06,108.06,107.92,107.92,4800.0,63.8211,63.8211,63.7384,63.7384,4800.0
2011-03-25 11:00:00,107.91,108.03,107.79,107.83,10900.0,63.7325,63.8034,63.6616,63.6852,10900.0
2011-03-25 11:05:00,107.8,107.8,107.56,107.64,14900.0,63.6675,63.6675,63.5258,63.573,14900.0
2011-03-25 11:10:00,107.65,107.68,107.49,107.66,52600.0,63.5789,63.5966,63.4844,63.5848,52600.0
2011-03-25 11:15:00,107.64,107.65,107.58,107.6,3100.0,63.573,63.5789,63.5376,63.5494,3100.0
2011-03-25 11:20:00,107.57,107.63,107.44,107.48,4300.0,63.5317,63.5671,63.4549,63.4785,4300.0
2011-03-25 11:25:00,107.43,107.5,107.36,107.46,5300.0,63.449,63.4903,63.4077,63.4667,5300.0
2011-03-25 11:30:00,107.47,107.56,107.44,107.56,5000.0,63.4726,63.5258,63.4549,63.5258,5000.0
2011-03-25 11:35:00,107.54,107.66,107.53,107.59,6300.0,63.514,63.5848,63.5081,63.5435,6300.0
2011-03-25 11:40:00,107.62,107.63,107.5,107.57,2500.0,63.5612,63.5671,63.4903,63.5317,2500.0
2011-03-25 11:45:00,107.57,107.73,107.54,107.73,5400.0,63.5317,63.6262,63.514,63.6262,5400.0
2011-03-25 11:50:00,107.73,107.79,107.67,107.79,5000.0,63.6262,63.6616,63.5907,63.6616,5000.0
2011-03-25 11:55:00,107.79,107.91,107.79,107.87,9100.0,63.6616,63.7325,63.6616,63.7089,9100.0
2011-03-25 12:00:00,107.9,107.97,107.89,107.96,7600.0,63.7266,63.7679,63.7207,63.762,7600.0
2011-03-25 12:05:00,107.96,108.03,107.91,107.91,6700.0,63.762,63.8034,63.7325,63.7325,6700.0
2011-03-25 12:10:00,107.94,107.96,107.9,107.92,3200.0,63.7502,63.762,63.7266,63.7384,3200.0
2011-03-25 12:15:00,107.9,108.0,107.9,107.98,4700.0,63.7266,63.7856,63.7266,63.7738,4700.0
2011-03-25 12:20:00,107.98,108.0,107.93,108.0,8700.0,63.7738,63.7856,63.7443,63.7856,8700.0
2011-03-25 12:25:00,107.97,108.09,107.97,108.0,3900.0,63.7679,63.8388,63.7679,63.7856,3900.0
2011-03-25 12:30:00,108.02,108.09,108.0,108.08,5600.0,63.7975,63.8388,63.7856,63.8329,5600.0
2011-03-25 12:35:00,108.06,108.1,108.0,108.0,6100.0,63.8211,63.8447,63.7856,63.7856,6100.0
2011-03-25 12:40:00,108.0,108.07,107.94,108.0,9300.0,63.7856,63.827,63.7502,63.7856,9300.0
2011-03-25 12:45:00,107.97,108.03,107.97,107.97,6800.0,63.7679,63.8034,63.7679,63.7679,6800.0
2011-03-25 12:50:00,107.97,108.03,107.95,107.98,25600.0,63.7679,63.8034,63.7561,63.7738,25600.0
2011-03-25 12:55:00,108.0,108.05,107.95,107.99,3100.0,63.7856,63.8152,63.7561,63.7797,3100.0
2011-03-25 13:00:00,107.99,108.01,107.93,107.97,7600.0,63.7797,63.7915,63.7443,63.7679,7600.0
2011-03-25 13:05:00,107.97,108.0,107.94,107.94,4800.0,63.7679,63.7856,63.7502,63.7502,4800.0
2011-03-25 13:10:00,107.95,108.01,107.95,108.0,6800.0,63.7561,63.7915,63.7561,63.7856,6800.0
2011-03-25 13:15:00,107.98,108.01,107.89,107.89,4200.0,63.7738,63.7915,63.7207,63.7207,4200.0
2011-03-25 13:20:00,107.91,107.97,107.91,107.96,1300.0,63.7325,63.7679,63.7325,63.762,1300.0
2011-03-25 13:25:00,107.97,108.02,107.97,108.02,5100.0,63.7679,63.7975,63.7679,63.7975,5100.0
2011-03-25 13:30:00,108.0,108.03,107.92,107.92,2900.0,63.7856,63.8034,63.7384,63.7384,2900.0
2011-03-25 13:35:00,107.95,108.01,107.94,107.98,1500.0,63.7561,63.7915,63.7502,63.7738,1500.0
2011-03-25 13:40:00,107.98,108.0,107.96,108.0,1400.0,63.7738,63.7856,63.762,63.7856,1400.0
2011-03-25 13:45:00,108.0,108.01,107.95,107.99,2700.0,63.7856,63.7915,63.7561,63.7797,2700.0
2011-03-25 13:50:00,107.99,108.04,107.97,107.97,3700.0,63.7797,63.8093,63.7679,63.7679,3700.0
2011-03-25 13:55:00,107.96,107.96,107.87,107.94,5000.0,63.762,63.762,63.7089,63.7502,5000.0
2011-03-25 14:00:00,107.93,108.02,107.91,107.99,3200.0,63.7443,63.7975,63.7325,63.7797,3200.0
2011-03-25 14:05:00,107.97,108.02,107.95,108.0,8600.0,63.7679,63.7975,63.7561,63.7856,8600.0
2011-03-25 14:10:00,108.0,108.06,107.99,108.03,4100.0,63.7856,63.8211,63.7797,63.8034,4100.0
2011-03-25 14:15:00,108.04,108.12,108.0,108.01,2200.0,63.8093,63.8565,63.7856,63.7915,2200.0
2011-03-25 14:20:00,108.01,108.02,107.97,107.98,4400.0,63.7915,63.7975,63.7679,63.7738,4400.0
2011-03-25 14:25:00,107.98,108.1,107.97,108.0,2300.0,63.7738,63.8447,63.7679,63.7856,2300.0
2011-03-25 14:30:00,107.98,108.0,107.95,107.99,1500.0,63.7738,63.7856,63.7561,63.7797,1500.0
2011-03-25 14:35:00,107.99,108.01,107.95,108.0,12800.0,63.7797,63.7915,63.7561,63.7856,12800.0
2011-03-25 14:40:00,108.0,108.0,107.94,107.94,3600.0,63.7856,63.7856,63.7502,63.7502,3600.0
2011-03-25 14:45:00,107.94,108.0,107.94,108.0,3200.0,63.7502,63.7856,63.7502,63.7856,3200.0
2011-03-25 14:50:00,108.0,108.1,108.0,108.08,4000.0,63.7856,63.8447,63.7856,63.8329,4000.0
2011-03-25 14:55:00,108.06,108.08,108.02,108.08,3700.0,63.8211,63.8329,63.7975,63.8329,3700.0
2011-03-25 15:00:00,108.09,108.09,108.02,108.04,3900.0,63.8388,63.8388,63.7975,63.8093,3900.0
2011-03-25 15:05:00,108.05,108.07,108.02,108.04,6500.0,63.8152,63.827,63.7975,63.8093,6500.0
2011-03-25 15:10:00,108.04,108.21,108.02,108.2,7300.0,63.8093,63.9097,63.7975,63.9038,7300.0
2011-03-25 15:15:00,108.23,108.23,108.09,108.09,5000.0,63.9215,63.9215,63.8388,63.8388,5000.0
2011-03-25 15:20:00,108.09,108.14,108.08,108.1,5500.0,63.8388,63.8683,63.8329,63.8447,5500.0
2011-03-25 15:25:00,108.1,108.11,108.07,108.09,12600.0,63.8447,63.8506,63.827,63.8388,12600.0
2011-03-25 15:30:00,108.09,108.13,108.06,108.08,15700.0,63.8388,63.8624,63.8211,63.8329,15700.0
2011-03-25 15:35:00,108.07,108.15,108.07,108.09,9500.0,63.827,63.8742,63.827,63.8388,9500.0
2011-03-25 15:40:00,108.11,108.16,108.1,108.12,6800.0,63.8506,63.8801,63.8447,63.8565,6800.0
2011-03-25 15:45:00,108.12,108.18,108.04,108.06,27300.0,63.8565,63.892,63.8093,63.8211,27300.0
2011-03-25 15:50:00,108.06,108.07,107.99,108.06,16900.0,63.8211,63.827,63.7797,63.8211,16900.0
2011-03-25 15:55:00,108.05,108.09,107.97,108.0,39900.0,63.8152,63.8388,63.7679,63.7856,39900.0
2011-03-28 09:30:00,108.53,108.53,108.18,108.36,9200.0,64.0987,64.0987,63.892,63.9983,9200.0
2011-03-28 09:35:00,108.38,108.72,108.33,108.72,6600.0,64.0101,64.2109,63.9805,64.2109,6600.0
2011-03-28 09:40:00,108.69,108.7,108.54,108.54,6800.0,64.1932,64.1991,64.1046,64.1046,6800.0
2011-03-28 09:45:00,108.59,108.67,108.51,108.51,4600.0,64.1341,64.1813,64.0869,64.0869,4600.0
2011-03-28 09:50:00,108.46,108.47,108.28,108.28,2300.0,64.0573,64.0632,63.951,63.951,2300.0
2011-03-28 09:55:00,108.34,108.35,108.23,108.27,2100.0,63.9864,63.9924,63.9215,63.9451,2100.0
2011-03-28 10:00:00,108.23,108.31,108.23,108.27,1700.0,63.9215,63.9687,63.9215,63.9451,1700.0
2011-03-28 10:05:00,108.27,108.29,108.14,108.19,3000.0,63.9451,63.9569,63.8683,63.8979,3000.0
2011-03-28 10:10:00,108.27,108.45,108.2,108.45,3900.0,63.9451,64.0514,63.9038,64.0514,3900.0
2011-03-28 10:15:00,108.41,108.44,108.34,108.34,3300.0,64.0278,64.0455,63.9864,63.9864,3300.0
2011-03-28 10:20:00,108.39,108.47,108.39,108.39,3600.0,64.016,64.0632,64.016,64.016,3600.0
2011-03-28 10:25:00,108.37,108.46,108.32,108.39,1800.0,64.0042,64.0573,63.9746,64.016,1800.0
2011-03-28 10:30:00,108.32,108.34,108.26,108.29,3300.0,63.9746,63.9864,63.9392,63.9569,3300.0
2011-03-28 10:35:00,108.28,108.42,108.28,108.37,8700.0,63.951,64.0337,63.951,64.0042,8700.0
2011-03-28 10:40:00,108.36,108.48,108.36,108.47,3200.0,63.9983,64.0691,63.9983,64.0632,3200.0
2011-03-28 10:45:00,108.52,108.59,108.5,108.56,5300.0,64.0928,64.1341,64.0809,64.1164,5300.0
2011-03-28 10:50:00,108.52,108.52,108.27,108.27,4600.0,64.0928,64.0928,63.9451,63.9451,4600.0
2011-03-28 10:55:00,108.27,108.31,108.26,108.3,2300.0,63.9451,63.9687,63.9392,63.9628,2300.0
2011-03-28 11:00:00,108.24,108.24,108.03,108.11,3400.0,63.9274,63.9274,63.8034,63.8506,3400.0
2011-03-28 11:05:00,108.11,108.23,108.09,108.23,4800.0,63.8506,63.9215,63.8388,63.9215,4800.0
2011-03-28 11:10:00,108.19,108.31,108.18,108.26,3300.0,63.8979,63.9687,63.892,63.9392,3300.0
2011-03-28 11:15:00,108.22,108.3,108.16,108.25,2600.0,63.9156,63.9628,63.8801,63.9333,2600.0
2011-03-28 11:20:00,108.23,108.26,108.19,108.24,900.0,63.9215,63.9392,63.8979,63.9274,900.0
2011-03-28 11:25:00,108.27,108.27,108.25,108.27,1200.0,63.9451,63.9451,63.9333,63.9451,1200.0
2011-03-28 11:30:00,108.29,108.3,108.25,108.27,3800.0,63.9569,63.9628,63.9333,63.9451,3800.0
2011-03-28 11:35:00,108.21,108.21,108.11,108.12,4900.0,63.9097,63.9097,63.8506,63.8565,4900.0
2011-03-28 11:40:00,108.06,108.06,107.93,108.0,6400.0,63.8211,63.8211,63.7443,63.7856,6400.0
2011-03-28 11:45:00,107.96,108.0,107.95,108.0,4100.0,63.762,63.7856,63.7561,63.7856,4100.0
2011-03-28 11:50:00,108.0,108.01,107.95,107.96,3100.0,63.7856,63.7915,63.7561,63.762,3100.0
2011-03-28 11:55:00,108.04,108.04,107.99,108.02,1700.0,63.8093,63.8093,63.7797,63.7975,1700.0
2011-03-28 12:00:00,107.98,108.19,107.98,108.16,1800.0,63.7738,63.8979,63.7738,63.8801,1800.0
2011-03-28 12:05:00,108.13,108.17,108.1,108.14,2600.0,63.8624,63.886,63.8447,63.8683,2600.0
2011-03-28 12:10:00,108.17,108.22,108.16,108.21,3200.0,63.886,63.9156,63.8801,63.9097,3200.0
2011-03-28 12:15:00,108.2,108.22,108.19,108.19,500.0,63.9038,63.9156,63.8979,63.8979,500.0
2011-03-28 12:20:00,108.18,108.21,108.18,108.21,200.0,63.892,63.9097,63.892,63.9097,200.0
2011-03-28 12:25:00,108.21,108.21,108.21,108.21,100.0,63.9097,63.9097,63.9097,63.9097,100.0
2011-03-28 12:30:00,108.2,108.29,108.2,108.29,900.0,63.9038,63.9569,63.9038,63.9569,900.0
2011-03-28 12:35:00,108.26,108.28,108.26,108.27,800.0,63.9392,63.951,63.9392,63.9451,800.0
2011-03-28 12:40:00,108.28,108.32,108.28,108.32,1800.0,63.951,63.9746,63.951,63.9746,1800.0
2011-03-28 12:45:00,108.26,108.36,108.26,108.36,1300.0,63.9392,63.9983,63.9392,63.9983,1300.0
2011-03-28 12:50:00,108.38,108.38,108.33,108.34,700.0,64.0101,64.0101,63.9805,63.9864,700.0
2011-03-28 12:55:00,108.34,108.39,108.34,108.39,800.0,63.9864,64.016,63.9864,64.016,800.0
2011-03-28 13:00:00,108.38,108.41,108.27,108.28,2000.0,64.0101,64.0278,63.9451,63.951,2000.0
2011-03-28 13:05:00,108.31,108.36,108.31,108.36,800.0,63.9687,63.9983,63.9687,63.9983,800.0
2011-03-28 13:10:00,108.36,108.4,108.36,108.4,400.0,63.9983,64.0219,63.9983,64.0219,400.0
2011-03-28 13:15:00,108.41,108.44,108.38,108.42,1600.0,64.0278,64.0455,64.0101,64.0337,1600.0
2011-03-28 13:20:00,108.37,108.42,108.32,108.32,1000.0,64.0042,64.0337,63.9746,63.9746,1000.0
2011-03-28 13:25:00,108.32,108.37,108.3,108.3,1500.0,63.9746,64.0042,63.9628,63.9628,1500.0
2011-03-28 13:30:00,108.28,108.35,108.26,108.29,7400.0,63.951,63.9924,63.9392,63.9569,7400.0
2011-03-28 13:35:00,108.34,108.37,108.34,108.36,1600.0,63.9864,64.0042,63.9864,63.9983,1600.0
2011-03-28 13:40:00,108.37,108.37,108.32,108.32,600.0,64.0042,64.0042,63.9746,63.9746,600.0
2011-03-28 13:45:00,108.31,108.31,108.29,108.29,200.0,63.9687,63.9687,63.9569,63.9569,200.0
2011-03-28 13:50:00,108.24,108.28,108.24,108.28,1000.0,63.9274,63.951,63.9274,63.951,1000.0
2011-03-28 13:55:00,108.29,108.3,108.28,108.29,900.0,63.9569,63.9628,63.951,63.9569,900.0
2011-03-28 14:00:00,108.29,108.3,108.27,108.3,2100.0,63.9569,63.9628,63.9451,63.9628,2100.0
2011-03-28 14:05:00,108.27,108.27,108.19,108.2,800.0,63.9451,63.9451,63.8979,63.9038,800.0
2011-03-28 14:10:00,108.22,108.24,108.17,108.19,3100.0,63.9156,63.9274,63.886,63.8979,3100.0
2011-03-28 14:15:00,108.21,108.27,108.21,108.27,300.0,63.9097,63.9451,63.9097,63.9451,300.0
2011-03-28 14:20:00,108.28,108.31,108.22,108.25,14700.0,63.951,63.9687,63.9156,63.9333,14700.0
2011-03-28 14:25:00,108.3,108.36,108.29,108.36,1200.0,63.9628,63.9983,63.9569,63.9983,1200.0
2011-03-28 14:30:00,108.34,108.45,108.34,108.45,2300.0,63.9864,64.0514,63.9864,64.0514,2300.0
2011-03-28 14:35:00,108.45,108.47,108.43,108.47,900.0,64.0514,64.0632,64.0396,64.0632,900.0
2011-03-28 14:40:00,108.49,108.51,108.46,108.46,1700.0,64.075,64.0869,64.0573,64.0573,1700.0
2011-03-28 14:45:00,108.45,108.45,108.35,108.35,3600.0,64.0514,64.0514,63.9924,63.9924,3600.0
2011-03-28 14:50:00,108.38,108.38,108.06,108.09,13100.0,64.0101,64.0101,63.8211,63.8388,13100.0
2011-03-28 14:55:00,108.09,108.1,108.06,108.08,1700.0,63.8388,63.8447,63.8211,63.8329,1700.0
2011-03-28 15:00:00,108.07,108.1,108.06,108.1,3100.0,63.827,63.8447,63.8211,63.8447,3100.0
2011-03-28 15:05:00,108.09,108.1,108.03,108.06,3400.0,63.8388,63.8447,63.8034,63.8211,3400.0
2011-03-28 15:10:00,108.07,108.16,108.07,108.14,2000.0,63.827,63.8801,63.827,63.8683,2000.0
2011-03-28 15:15:00,108.14,108.21,108.14,108.17,4100.0,63.8683,63.9097,63.8683,63.886,4100.0
2011-03-28 15:20:00,108.19,108.21,108.13,108.13,9100.0,63.8979,63.9097,63.8624,63.8624,9100.0
2011-03-28 15:25:00,108.14,108.17,108.11,108.13,6300.0,63.8683,63.886,63.8506,63.8624,6300.0
2011-03-28 15:30:00,108.13,108.15,108.12,108.12,5500.0,63.8624,63.8742,63.8565,63.8565,5500.0
2011-03-28 15:35:00,108.15,108.15,108.06,108.06,4400.0,63.8742,63.8742,63.8211,63.8211,4400.0
2011-03-28 15:40:00,108.07,108.07,107.96,108.04,12600.0,63.827,63.827,63.762,63.8093,12600.0
2011-03-28 15:45:00,108.04,108.07,107.82,107.86,17400.0,63.8093,63.827,63.6793,63.703,17400.0
2011-03-28 15:50:00,107.86,108.0,107.85,107.9,17400.0,63.703,63.7856,63.6971,63.7266,17400.0
2011-03-28 15:55:00,107.89,107.95,107.77,107.85,32800.0,63.7207,63.7561,63.6498,63.6971,32800.0
2011-03-29 09:30:00,107.62,107.96,107.49,107.55,16900.0,63.5612,63.762,63.4844,63.5199,16900.0
2011-03-29 09:35:00,107.54,107.6,107.41,107.5,16100.0,63.514,63.5494,63.4372,63.4903,16100.0
2011-03-29 09:40:00,107.5,107.61,107.38,107.59,14800.0,63.4903,63.5553,63.4195,63.5435,14800.0
2011-03-29 09:45:00,107.54,107.69,107.4,107.63,13000.0,63.514,63.6026,63.4313,63.5671,13000.0
2011-03-29 09:50:00,107.58,107.76,107.57,107.7,3900.0,63.5376,63.6439,63.5317,63.6085,3900.0
2011-03-29 09:55:00,107.64,107.64,107.5,107.61,2900.0,63.573,63.573,63.4903,63.5553,2900.0
2011-03-29 10:00:00,107.61,107.71,107.58,107.71,10500.0,63.5553,63.6144,63.5376,63.6144,10500.0
2011-03-29 10:05:00,107.74,107.9,107.74,107.9,3300.0,63.6321,63.7266,63.6321,63.7266,3300.0
2011-03-29 10:10:00,107.89,108.01,107.89,108.01,5300.0,63.7207,63.7915,63.7207,63.7915,5300.0
2011-03-29 10:15:00,108.1,108.26,108.07,108.2,7400.0,63.8447,63.9392,63.827,63.9038,7400.0
2011-03-29 10:20:00,108.18,108.19,107.98,107.98,4700.0,63.892,63.8979,63.7738,63.7738,4700.0
2011-03-29 10:25:00,108.05,108.11,108.02,108.03,5400.0,63.8152,63.8506,63.7975,63.8034,5400.0
2011-03-29 10:30:00,108.04,108.13,108.04,108.07,5600.0,63.8093,63.8624,63.8093,63.827,5600.0
2011-03-29 10:35:00,108.09,108.13,108.02,108.1,2800.0,63.8388,63.8624,63.7975,63.8447,2800.0
2011-03-29 10:40:00,108.1,108.23,108.1,108.22,3100.0,63.8447,63.9215,63.8447,63.9156,3100.0
2011-03-29 10:45:00,108.24,108.5,108.24,108.5,13900.0,63.9274,64.0809,63.9274,64.0809,13900.0
2011-03-29 10:50:00,108.5,108.5,108.43,108.43,5000.0,64.0809,64.0809,64.0396,64.0396,5000.0
2011-03-29 10:55:00,108.45,108.51,108.45,108.5,5000.0,64.0514,64.0869,64.0514,64.0809,5000.0
2011-03-29 11:00:00,108.5,108.51,108.47,108.5,6100.0,64.0809,64.0869,64.0632,64.0809,6100.0
2011-03-29 11:05:00,108.5,108.51,108.45,108.46,11800.0,64.0809,64.0869,64.0514,64.0573,11800.0
2011-03-29 11:10:00,108.45,108.49,108.34,108.38,9800.0,64.0514,64.075,63.9864,64.0101,9800.0
2011-03-29 11:15:00,108.38,108.41,108.32,108.32,5400.0,64.0101,64.0278,63.9746,63.9746,5400.0
2011-03-29 11:20:00,108.31,108.42,108.27,108.35,6700.0,63.9687,64.0337,63.9451,63.9924,6700.0
2011-03-29 11:25:00,108.35,108.41,108.32,108.4,4100.0,63.9924,64.0278,63.9746,64.0219,4100.0
2011-03-29 11:30:00,108.41,108.42,108.36,108.4,3900.0,64.0278,64.0337,63.9983,64.0219,3900.0
2011-03-29 11:35:00,108.4,108.41,108.36,108.41,2700.0,64.0219,64.0278,63.9983,64.0278,2700.0
2011-03-29 11:40:00,108.41,108.46,108.35,108.43,4300.0,64.0278,64.0573,63.9924,64.0396,4300.0
2011-03-29 11:45:00,108.42,108.5,108.35,108.38,6900.0,64.0337,64.0809,63.9924,64.0101,6900.0
2011-03-29 11:50:00,108.33,108.4,108.29,108.36,6800.0,63.9805,64.0219,63.9569,63.9983,6800.0
2011-03-29 11:55:00,108.34,108.42,108.34,108.41,5500.0,63.9864,64.0337,63.9864,64.0278,5500.0
2011-03-29 12:00:00,108.4,108.44,108.37,108.44,1800.0,64.0219,64.0455,64.0042,64.0455,1800.0
2011-03-29 12:05:00,108.45,108.5,108.35,108.38,9000.0,64.0514,64.0809,63.9924,64.0101,9000.0
2011-03-29 12:10:00,108.38,108.46,108.38,108.41,3500.0,64.0101,64.0573,64.0101,64.0278,3500.0
2011-03-29 12:15:00,108.43,108.46,108.39,108.45,2700.0,64.0396,64.0573,64.016,64.0514,2700.0
2011-03-29 12:20:00,108.46,108.48,108.44,108.46,1600.0,64.0573,64.0691,64.0455,64.0573,1600.0
2011-03-29 12:25:00,108.47,108.49,108.36,108.38,3400.0,64.0632,64.075,63.9983,64.0101,3400.0
2011-03-29 12:30:00,108.37,108.44,108.35,108.41,6000.0,64.0042,64.0455,63.9924,64.0278,6000.0
2011-03-29 12:35:00,108.42,108.44,108.4,108.42,3100.0,64.0337,64.0455,64.0219,64.0337,3100.0
2011-03-29 12:40:00,108.43,108.48,108.42,108.48,1800.0,64.0396,64.0691,64.0337,64.0691,1800.0
2011-03-29 12:45:00,108.48,108.5,108.43,108.45,2500.0,64.0691,64.0809,64.0396,64.0514,2500.0
2011-03-29 12:50:00,108.42,108.45,108.41,108.45,4200.0,64.0337,64.0514,64.0278,64.0514,4200.0
2011-03-29 12:55:00,108.45,108.45,108.36,108.41,4400.0,64.0514,64.0514,63.9983,64.0278,4400.0
2011-03-29 13:00:00,108.41,108.45,108.39,108.4,4100.0,64.0278,64.0514,64.016,64.0219,4100.0
2011-03-29 13:05:00,108.4,108.46,108.36,108.46,3900.0,64.0219,64.0573,63.9983,64.0573,3900.0
2011-03-29 13:10:00,108.43,108.51,108.42,108.48,9300.0,64.0396,64.0869,64.0337,64.0691,9300.0
2011-03-29 13:15:00,108.49,108.5,108.45,108.5,6300.0,64.075,64.0809,64.0514,64.0809,6300.0
2011-03-29 13:20:00,108.47,108.51,108.47,108.51,2200.0,64.0632,64.0869,64.0632,64.0869,2200.0
2011-03-29 13:25:00,108.5,108.51,108.48,108.5,5300.0,64.0809,64.0869,64.0691,64.0809,5300.0
2011-03-29 13:30:00,108.5,108.51,108.49,108.5,2500.0,64.0809,64.0869,64.075,64.0809,2500.0
2011-03-29 13:35:00,108.5,108.51,108.48,108.49,4100.0,64.0809,64.0869,64.0691,64.075,4100.0
2011-03-29 13:40:00,108.49,108.58,108.48,108.57,19400.0,64.075,64.1282,64.0691,64.1223,19400.0
2011-03-29 13:45:00,108.58,108.81,108.58,108.81,12100.0,64.1282,64.264,64.1282,64.264,12100.0
2011-03-29 13:50:00,108.81,108.81,108.59,108.61,15800.0,64.264,64.264,64.1341,64.1459,15800.0
2011-03-29 13:55:00,108.61,108.65,108.51,108.54,7400.0,64.1459,64.1695,64.0869,64.1046,7400.0
2011-03-29 14:00:00,108.51,108.7,108.5,108.68,4800.0,64.0869,64.1991,64.0809,64.1873,4800.0
2011-03-29 14:05:00,108.71,108.83,108.71,108.83,4000.0,64.205,64.2758,64.205,64.2758,4000.0
2011-03-29 14:10:00,108.85,108.85,108.74,108.8,2500.0,64.2877,64.2877,64.2227,64.2581,2500.0
2011-03-29 14:15:00,108.8,108.83,108.75,108.79,8300.0,64.2581,64.2758,64.2286,64.2522,8300.0
2011-03-29 14:20:00,108.78,108.81,108.77,108.78,3200.0,64.2463,64.264,64.2404,64.2463,3200.0
2011-03-29 14:25:00,108.79,108.81,108.75,108.8,3200.0,64.2522,64.264,64.2286,64.2581,3200.0
2011-03-29 14:30:00,108.8,108.86,108.78,108.86,3200.0,64.2581,64.2936,64.2463,64.2936,3200.0
2011-03-29 14:35:00,108.84,108.95,108.78,108.79,8500.0,64.2818,64.3467,64.2463,64.2522,8500.0
2011-03-29 14:40:00,108.82,108.93,108.81,108.93,2800.0,64.2699,64.3349,64.264,64.3349,2800.0
2011-03-29 14:45:00,108.95,109.03,108.94,109.01,3900.0,64.3467,64.394,64.3408,64.3822,3900.0
2011-03-29 14:50:00,109.02,109.09,109.0,109.06,3700.0,64.3881,64.4294,64.3763,64.4117,3700.0
2011-03-29 14:55:00,109.08,109.12,109.06,109.11,3600.0,64.4235,64.4471,64.4117,64.4412,3600.0
2011-03-29 15:00:00,109.1,109.13,109.06,109.09,7300.0,64.4353,64.453,64.4117,64.4294,7300.0
2011-03-29 15:05:00,109.11,109.11,108.93,109.02,4700.0,64.4412,64.4412,64.3349,64.3881,4700.0
2011-03-29 15:10:00,109.06,109.1,109.05,109.05,2800.0,64.4117,64.4353,64.4058,64.4058,2800.0
2011-03-29 15:15:00,109.06,109.1,109.0,109.01,5000.0,64.4117,64.4353,64.3763,64.3822,5000.0
2011-03-29 15:20:00,109.01,109.1,109.01,109.07,2400.0,64.3822,64.4353,64.3822,64.4176,2400.0
2011-03-29 15:25:00,109.07,109.1,109.02,109.1,3700.0,64.4176,64.4353,64.3881,64.4353,3700.0
2011-03-29 15:30:00,109.11,109.12,109.01,109.09,9000.0,64.4412,64.4471,64.3822,64.4294,9000.0
2011-03-29 15:35:00,109.09,109.1,108.94,108.99,6800.0,64.4294,64.4353,64.3408,64.3703,6800.0
2011-03-29 15:40:00,108.98,109.02,108.93,108.98,11700.0,64.3644,64.3881,64.3349,64.3644,11700.0
2011-03-29 15:45:00,108.99,109.07,108.96,109.0,11600.0,64.3703,64.4176,64.3526,64.3763,11600.0
2011-03-29 15:50:00,108.99,109.02,108.91,108.92,11800.0,64.3703,64.3881,64.3231,64.329,11800.0
2011-03-29 15:55:00,108.93,109.05,108.81,109.04,43800.0,64.3349,64.4058,64.264,64.3999,43800.0
2011-03-30 09:30:00,109.41,109.56,109.27,109.47,7500.0,64.6184,64.707,64.5357,64.6538,7500.0
2011-03-30 09:35:00,109.46,109.46,109.08,109.25,8600.0,64.6479,64.6479,64.4235,64.5239,8600.0
2011-03-30 09:40:00,109.21,109.21,109.03,109.03,1100.0,64.5003,64.5003,64.394,64.394,1100.0
2011-03-30 09:45:00,109.01,109.01,108.92,109.0,1400.0,64.3822,64.3822,64.329,64.3763,1400.0
2011-03-30 09:50:00,108.94,109.2,108.94,109.2,4400.0,64.3408,64.4944,64.3408,64.4944,4400.0
2011-03-30 09:55:00,109.11,109.44,109.11,109.44,4100.0,64.4412,64.6361,64.4412,64.6361,4100.0
2011-03-30 10:00:00,109.42,109.55,109.27,109.48,4700.0,64.6243,64.7011,64.5357,64.6597,4700.0
2011-03-30 10:05:00,109.44,109.49,109.32,109.39,5000.0,64.6361,64.6656,64.5652,64.6066,5000.0
2011-03-30 10:10:00,109.31,109.46,109.29,109.36,5400.0,64.5593,64.6479,64.5475,64.5889,5400.0
2011-03-30 10:15:00,109.42,109.59,109.42,109.48,5000.0,64.6243,64.7247,64.6243,64.6597,5000.0
2011-03-30 10:20:00,109.5,109.5,109.16,109.2,11300.0,64.6716,64.6716,64.4707,64.4944,11300.0
2011-03-30 10:25:00,109.16,109.19,108.98,108.98,6400.0,64.4707,64.4885,64.3644,64.3644,6400.0
2011-03-30 10:30:00,108.98,109.16,108.96,109.12,9400.0,64.3644,64.4707,64.3526,64.4471,9400.0
2011-03-30 10:35:00,109.09,109.17,109.0,109.0,4700.0,64.4294,64.4767,64.3763,64.3763,4700.0
2011-03-30 10:40:00,109.05,109.32,109.02,109.29,5500.0,64.4058,64.5652,64.3881,64.5475,5500.0
2011-03-30 10:45:00,109.31,109.31,109.19,109.24,4900.0,64.5593,64.5593,64.4885,64.518,4900.0
2011-03-30 10:50:00,109.25,109.36,109.23,109.32,8400.0,64.5239,64.5889,64.5121,64.5652,8400.0
2011-03-30 10:55:00,109.37,109.43,109.3,109.43,4100.0,64.5948,64.6302,64.5534,64.6302,4100.0
2011-03-30 11:00:00,109.42,109.43,109.31,109.41,5800.0,64.6243,64.6302,64.5593,64.6184,5800.0
2011-03-30 11:05:00,109.46,109.51,109.45,109.48,3800.0,64.6479,64.6775,64.642,64.6597,3800.0
2011-03-30 11:10:00,109.52,109.57,109.49,109.56,4200.0,64.6834,64.7129,64.6656,64.707,4200.0
2011-03-30 11:15:00,109.56,109.72,109.55,109.69,5000.0,64.707,64.8015,64.7011,64.7838,5000.0
2011-03-30 11:20:00,109.67,109.75,109.64,109.67,9400.0,64.772,64.8192,64.7542,64.772,9400.0
2011-03-30 11:25:00,109.69,109.77,109.65,109.65,5500.0,64.7838,64.831,64.7601,64.7601,5500.0
2011-03-30 11:30:00,109.69,109.92,109.69,109.91,7300.0,64.7838,64.9196,64.7838,64.9137,7300.0
2011-03-30 11:35:00,109.92,109.92,109.86,109.86,3800.0,64.9196,64.9196,64.8842,64.8842,3800.0
2011-03-30 11:40:00,109.86,109.99,109.86,109.98,6600.0,64.8842,64.961,64.8842,64.955,6600.0
2011-03-30 11:45:00,109.97,110.06,109.95,110.06,28300.0,64.9491,65.0023,64.9373,65.0023,28300.0
2011-03-30 11:50:00,110.06,110.11,110.04,110.06,5400.0,65.0023,65.0318,64.9905,65.0023,5400.0
2011-03-30 11:55:00,110.05,110.1,110.04,110.04,3300.0,64.9964,65.0259,64.9905,64.9905,3300.0
2011-03-30 12:00:00,110.07,110.15,110.07,110.13,4400.0,65.0082,65.0554,65.0082,65.0436,4400.0
2011-03-30 12:05:00,110.12,110.15,110.08,110.12,3900.0,65.0377,65.0554,65.0141,65.0377,3900.0
2011-03-30 12:10:00,110.12,110.23,110.11,110.23,5800.0,65.0377,65.1027,65.0318,65.1027,5800.0
2011-03-30 12:15:00,110.21,110.3,110.18,110.28,5400.0,65.0909,65.144,65.0732,65.1322,5400.0
2011-03-30 12:20:00,110.3,110.4,110.28,110.35,7700.0,65.144,65.2031,65.1322,65.1736,7700.0
2011-03-30 12:25:00,110.34,110.39,110.31,110.31,6100.0,65.1677,65.1972,65.1499,65.1499,6100.0
2011-03-30 12:30:00,110.26,110.33,110.26,110.33,5100.0,65.1204,65.1618,65.1204,65.1618,5100.0
2011-03-30 12:35:00,110.32,110.37,110.32,110.34,5500.0,65.1559,65.1854,65.1559,65.1677,5500.0
2011-03-30 12:40:00,110.37,110.41,110.36,110.4,2500.0,65.1854,65.209,65.1795,65.2031,2500.0
2011-03-30 12:45:00,110.36,110.44,110.36,110.44,2100.0,65.1795,65.2267,65.1795,65.2267,2100.0
2011-03-30 12:50:00,110.44,110.44,110.33,110.37,2400.0,65.2267,65.2267,65.1618,65.1854,2400.0
2011-03-30 12:55:00,110.41,110.44,110.37,110.43,2700.0,65.209,65.2267,65.1854,65.2208,2700.0
2011-03-30 13:00:00,110.41,110.45,110.36,110.39,3400.0,65.209,65.2326,65.1795,65.1972,3400.0
2011-03-30 13:05:00,110.42,110.48,110.39,110.42,8000.0,65.2149,65.2503,65.1972,65.2149,8000.0
2011-03-30 13:10:00,110.4,110.5,110.4,110.49,2100.0,65.2031,65.2622,65.2031,65.2563,2100.0
2011-03-30 13:15:00,110.5,110.5,110.37,110.4,5800.0,65.2622,65.2622,65.1854,65.2031,5800.0
2011-03-30 13:20:00,110.41,110.46,110.39,110.44,6500.0,65.209,65.2385,65.1972,65.2267,6500.0
2011-03-30 13:25:00,110.44,110.45,110.38,110.41,2100.0,65.2267,65.2326,65.1913,65.209,2100.0
2011-03-30 13:30:00,110.43,110.45,110.29,110.32,5100.0,65.2208,65.2326,65.1381,65.1559,5100.0
2011-03-30 13:35:00,110.32,110.38,110.32,110.34,2200.0,65.1559,65.1913,65.1559,65.1677,2200.0
2011-03-30 13:40:00,110.38,110.43,110.38,110.41,4600.0,65.1913,65.2208,65.1913,65.209,4600.0
2011-03-30 13:45:00,110.43,110.46,110.39,110.39,5300.0,65.2208,65.2385,65.1972,65.1972,5300.0
2011-03-30 13:50:00,110.39,110.41,110.27,110.3,7500.0,65.1972,65.209,65.1263,65.144,7500.0
2011-03-30 13:55:00,110.33,110.37,110.32,110.37,3200.0,65.1618,65.1854,65.1559,65.1854,3200.0
2011-03-30 14:00:00,110.39,110.43,110.37,110.39,3800.0,65.1972,65.2208,65.1854,65.1972,3800.0
2011-03-30 14:05:00,110.39,110.4,110.3,110.31,5500.0,65.1972,65.2031,65.144,65.1499,5500.0
2011-03-30 14:10:00,110.34,110.38,110.31,110.38,5100.0,65.1677,65.1913,65.1499,65.1913,5100.0
2011-03-30 14:15:00,110.38,110.38,110.34,110.37,2100.0,65.1913,65.1913,65.1677,65.1854,2100.0
2011-03-30 14:20:00,110.36,110.37,110.29,110.32,10100.0,65.1795,65.1854,65.1381,65.1559,10100.0
2011-03-30 14:25:00,110.3,110.33,110.25,110.33,2400.0,65.144,65.1618,65.1145,65.1618,2400.0
2011-03-30 14:30:00,110.34,110.35,110.26,110.32,6700.0,65.1677,65.1736,65.1204,65.1559,6700.0
2011-03-30 14:35:00,110.34,110.34,110.19,110.19,8700.0,65.1677,65.1677,65.0791,65.0791,8700.0
2011-03-30 14:40:00,110.21,110.3,110.21,110.29,5300.0,65.0909,65.144,65.0909,65.1381,5300.0
2011-03-30 14:45:00,110.26,110.29,110.23,110.24,5800.0,65.1204,65.1381,65.1027,65.1086,5800.0
2011-03-30 14:50:00,110.24,110.28,110.2,110.25,9900.0,65.1086,65.1322,65.085,65.1145,9900.0
2011-03-30 14:55:00,110.26,110.34,110.2,110.24,15900.0,65.1204,65.1677,65.085,65.1086,15900.0
2011-03-30 15:00:00,110.21,110.3,110.21,110.28,13400.0,65.0909,65.144,65.0909,65.1322,13400.0
2011-03-30 15:05:00,110.26,110.26,110.18,110.19,3300.0,65.1204,65.1204,65.0732,65.0791,3300.0
2011-03-30 15:10:00,110.19,110.24,110.19,110.19,1900.0,65.0791,65.1086,65.0791,65.0791,1900.0
2011-03-30 15:15:00,110.19,110.24,110.19,110.23,2500.0,65.0791,65.1086,65.0791,65.1027,2500.0
2011-03-30 15:20:00,110.24,110.33,110.24,110.33,6600.0,65.1086,65.1618,65.1086,65.1618,6600.0
2011-03-30 15:25:00,110.31,110.34,110.27,110.27,3300.0,65.1499,65.1677,65.1263,65.1263,3300.0
2011-03-30 15:30:00,110.29,110.35,110.27,110.34,5900.0,65.1381,65.1736,65.1263,65.1677,5900.0
2011-03-30 15:35:00,110.35,110.42,110.34,110.35,8000.0,65.1736,65.2149,65.1677,65.1736,8000.0
2011-03-30 15:40:00,110.35,110.38,110.22,110.23,7300.0,65.1736,65.1913,65.0968,65.1027,7300.0
2011-03-30 15:45:00,110.23,110.37,110.11,110.13,22600.0,65.1027,65.1854,65.0318,65.0436,22600.0
2011-03-30 15:50:00,110.13,110.35,110.13,110.32,27300.0,65.0436,65.1736,65.0436,65.1559,27300.0
2011-03-30 15:55:00,110.32,110.4,110.17,110.21,73000.0,65.1559,65.2031,65.0673,65.0909,73000.0
2011-03-31 09:30:00,109.9,110.3,109.9,110.29,15000.0,64.9078,65.144,64.9078,65.1381,15000.0
2011-03-31 09:35:00,110.3,110.44,109.93,110.04,12400.0,65.144,65.2267,64.9255,64.9905,12400.0
2011-03-31 09:40:00,110.02,110.26,110.02,110.18,6800.0,64.9787,65.1204,64.9787,65.0732,6800.0
2011-03-31 09:45:00,110.22,110.25,110.0,110.04,3500.0,65.0968,65.1145,64.9669,64.9905,3500.0
2011-03-31 09:50:00,110.1,110.1,109.85,109.85,3800.0,65.0259,65.0259,64.8783,64.8783,3800.0
2011-03-31 09:55:00,109.9,110.02,109.86,109.97,6200.0,64.9078,64.9787,64.8842,64.9491,6200.0
2011-03-31 10:00:00,109.93,110.08,109.92,109.98,4700.0,64.9255,65.0141,64.9196,64.955,4700.0
2011-03-31 10:05:00,110.02,110.29,110.02,110.23,5100.0,64.9787,65.1381,64.9787,65.1027,5100.0
2011-03-31 10:10:00,110.21,110.29,110.15,110.28,2700.0,65.0909,65.1381,65.0554,65.1322,2700.0
2011-03-31 10:15:00,110.26,110.3,110.22,110.26,1100.0,65.1204,65.144,65.0968,65.1204,1100.0
2011-03-31 10:20:00,110.26,110.35,110.21,110.35,5800.0,65.1204,65.1736,65.0909,65.1736,5800.0
2011-03-31 10:25:00,110.35,110.53,110.35,110.52,11300.0,65.1736,65.2799,65.1736,65.274,11300.0
2011-03-31 10:30:00,110.51,110.68,110.51,110.68,7000.0,65.2681,65.3685,65.2681,65.3685,7000.0
2011-03-31 10:35:00,110.66,110.74,110.61,110.67,4400.0,65.3567,65.4039,65.3271,65.3626,4400.0
2011-03-31 10:40:00,110.65,110.69,110.59,110.69,1800.0,65.3508,65.3744,65.3153,65.3744,1800.0
2011-03-31 10:45:00,110.69,110.76,110.63,110.7,3900.0,65.3744,65.4157,65.3389,65.3803,3900.0
2011-03-31 10:50:00,110.67,110.73,110.67,110.69,900.0,65.3626,65.398,65.3626,65.3744,900.0
2011-03-31 10:55:00,110.69,110.71,110.61,110.65,8600.0,65.3744,65.3862,65.3271,65.3508,8600.0
2011-03-31 11:00:00,110.63,110.63,110.57,110.59,10700.0,65.3389,65.3389,65.3035,65.3153,10700.0
2011-03-31 11:05:00,110.59,110.61,110.56,110.6,7500.0,65.3153,65.3271,65.2976,65.3212,7500.0
2011-03-31 11:10:00,110.58,110.64,110.57,110.6,30100.0,65.3094,65.3448,65.3035,65.3212,30100.0
2011-03-31 11:15:00,110.6,110.64,110.59,110.63,6800.0,65.3212,65.3448,65.3153,65.3389,6800.0
2011-03-31 11:20:00,110.63,110.68,110.62,110.66,3400.0,65.3389,65.3685,65.333,65.3567,3400.0
2011-03-31 11:25:00,110.67,110.79,110.65,110.65,11600.0,65.3626,65.4334,65.3508,65.3508,11600.0
2011-03-31 11:30:00,110.68,110.68,110.55,110.55,1800.0,65.3685,65.3685,65.2917,65.2917,1800.0
2011-03-31 11:35:00,110.55,110.61,110.52,110.55,2700.0,65.2917,65.3271,65.274,65.2917,2700.0
2011-03-31 11:40:00,110.55,110.6,110.51,110.57,3700.0,65.2917,65.3212,65.2681,65.3035,3700.0
2011-03-31 11:45:00,110.58,110.63,110.54,110.58,2600.0,65.3094,65.3389,65.2858,65.3094,2600.0
2011-03-31 11:50:00,110.59,110.62,110.57,110.57,2400.0,65.3153,65.333,65.3035,65.3035,2400.0
2011-03-31 11:55:00,110.57,110.61,110.52,110.58,4500.0,65.3035,65.3271,65.274,65.3094,4500.0
2011-03-31 12:00:00,110.61,110.63,110.55,110.55,6900.0,65.3271,65.3389,65.2917,65.2917,6900.0
2011-03-31 12:05:00,110.58,110.65,110.56,110.63,5700.0,65.3094,65.3508,65.2976,65.3389,5700.0
2011-03-31 12:10:00,110.66,110.73,110.59,110.59,6600.0,65.3567,65.398,65.3153,65.3153,6600.0
2011-03-31 12:15:00,110.59,110.61,110.55,110.58,4000.0,65.3153,65.3271,65.2917,65.3094,4000.0
2011-03-31 12:20:00,110.6,110.68,110.56,110.65,5600.0,65.3212,65.3685,65.2976,65.3508,5600.0
2011-03-31 12:25:00,110.66,110.68,110.64,110.68,2100.0,65.3567,65.3685,65.3448,65.3685,2100.0
2011-03-31 12:30:00,110.68,110.68,110.62,110.66,6900.0,65.3685,65.3685,65.333,65.3567,6900.0
2011-03-31 12:35:00,110.62,110.63,110.59,110.62,3700.0,65.333,65.3389,65.3153,65.333,3700.0
2011-03-31 12:40:00,110.59,110.64,110.51,110.58,7300.0,65.3153,65.3448,65.2681,65.3094,7300.0
2011-03-31 12:45:00,110.55,110.55,110.42,110.44,6500.0,65.2917,65.2917,65.2149,65.2267,6500.0
2011-03-31 12:50:00,110.41,110.46,110.4,110.45,4100.0,65.209,65.2385,65.2031,65.2326,4100.0
2011-03-31 12:55:00,110.46,110.57,110.44,110.57,6800.0,65.2385,65.3035,65.2267,65.3035,6800.0
2011-03-31 13:00:00,110.53,110.62,110.53,110.59,2400.0,65.2799,65.333,65.2799,65.3153,2400.0
2011-03-31 13:05:00,110.58,110.59,110.48,110.55,6500.0,65.3094,65.3153,65.2503,65.2917,6500.0
2011-03-31 13:10:00,110.53,110.59,110.48,110.52,6000.0,65.2799,65.3153,65.2503,65.274,6000.0
2011-03-31 13:15:00,110.51,110.52,110.46,110.46,1400.0,65.2681,65.274,65.2385,65.2385,1400.0
2011-03-31 13:20:00,110.47,110.51,110.47,110.47,1400.0,65.2444,65.2681,65.2444,65.2444,1400.0
2011-03-31 13:25:00,110.48,110.56,110.47,110.53,2300.0,65.2503,65.2976,65.2444,65.2799,2300.0
2011-03-31 13:30:00,110.53,110.6,110.51,110.59,3800.0,65.2799,65.3212,65.2681,65.3153,3800.0
2011-03-31 13:35:00,110.58,110.62,110.57,110.62,5700.0,65.3094,65.333,65.3035,65.333,5700.0
2011-03-31 13:40:00,110.62,110.64,110.59,110.61,4300.0,65.333,65.3448,65.3153,65.3271,4300.0
2011-03-31 13:45:00,110.64,110.64,110.6,110.6,12700.0,65.3448,65.3448,65.3212,65.3212,12700.0
2011-03-31 13:50:00,110.61,110.64,110.6,110.63,1500.0,65.3271,65.3448,65.3212,65.3389,1500.0
2011-03-31 13:55:00,110.63,110.64,110.53,110.57,6500.0,65.3389,65.3448,65.2799,65.3035,6500.0
2011-03-31 14:00:00,110.57,110.66,110.52,110.63,13000.0,65.3035,65.3567,65.274,65.3389,13000.0
2011-03-31 14:05:00,110.63,110.71,110.59,110.71,4600.0,65.3389,65.3862,65.3153,65.3862,4600.0
2011-03-31 14:10:00,110.75,110.9,110.75,110.89,3600.0,65.4098,65.4984,65.4098,65.4925,3600.0
2011-03-31 14:15:00,110.9,110.96,110.83,110.83,3100.0,65.4984,65.5338,65.4571,65.4571,3100.0
2011-03-31 14:20:00,110.85,110.91,110.81,110.89,3100.0,65.4689,65.5043,65.4453,65.4925,3100.0
2011-03-31 14:25:00,110.93,110.96,110.8,110.8,4300.0,65.5161,65.5338,65.4393,65.4393,4300.0
2011-03-31 14:30:00,110.83,110.89,110.81,110.85,4300.0,65.4571,65.4925,65.4453,65.4689,4300.0
2011-03-31 14:35:00,110.88,110.97,110.86,110.96,4800.0,65.4866,65.5397,65.4748,65.5338,4800.0
2011-03-31 14:40:00,110.95,111.02,110.91,111.0,7300.0,65.5279,65.5693,65.5043,65.5575,7300.0
2011-03-31 14:45:00,111.0,111.03,110.98,111.02,3800.0,65.5575,65.5752,65.5457,65.5693,3800.0
2011-03-31 14:50:00,111.02,111.05,111.0,111.04,2600.0,65.5693,65.587,65.5575,65.5811,2600.0
2011-03-31 14:55:00,111.05,111.09,110.97,111.0,8400.0,65.587,65.6106,65.5397,65.5575,8400.0
2011-03-31 15:00:00,111.0,111.01,110.97,110.98,2900.0,65.5575,65.5634,65.5397,65.5457,2900.0
2011-03-31 15:05:00,111.01,111.01,110.84,110.84,6700.0,65.5634,65.5634,65.463,65.463,6700.0
2011-03-31 15:10:00,110.83,110.85,110.8,110.84,4300.0,65.4571,65.4689,65.4393,65.463,4300.0
2011-03-31 15:15:00,110.85,110.91,110.82,110.9,8300.0,65.4689,65.5043,65.4512,65.4984,8300.0
2011-03-31 15:20:00,110.87,110.89,110.79,110.83,6200.0,65.4807,65.4925,65.4334,65.4571,6200.0
2011-03-31 15:25:00,110.83,110.86,110.77,110.8,7600.0,65.4571,65.4748,65.4216,65.4393,7600.0
2011-03-31 15:30:00,110.82,110.88,110.81,110.83,5900.0,65.4512,65.4866,65.4453,65.4571,5900.0
2011-03-31 15:35:00,110.83,110.88,110.79,110.88,6500.0,65.4571,65.4866,65.4334,65.4866,6500.0
2011-03-31 15:40:00,110.89,110.96,110.85,110.89,13700.0,65.4925,65.5338,65.4689,65.4925,13700.0
2011-03-31 15:45:00,110.91,110.92,110.7,110.81,21100.0,65.5043,65.5102,65.3803,65.4453,21100.0
2011-03-31 15:50:00,110.79,110.85,110.73,110.8,12200.0,65.4334,65.4689,65.398,65.4393,12200.0
2011-03-31 15:55:00,110.81,110.99,110.8,110.92,40600.0,65.4453,65.5516,65.4393,65.5102,40600.0
2011-04-01 09:30:00,111.56,111.67,111.23,111.32,23200.0,65.8882,65.9532,65.6933,65.7465,23200.0
2011-04-01 09:35:00,111.25,111.59,111.23,111.32,8800.0,65.7051,65.9059,65.6933,65.7465,8800.0
2011-04-01 09:40:00,111.24,111.44,111.23,111.3,6800.0,65.6992,65.8173,65.6933,65.7346,6800.0
2011-04-01 09:45:00,111.29,111.39,111.17,111.18,22500.0,65.7287,65.7878,65.6579,65.6638,22500.0
2011-04-01 09:50:00,111.15,111.39,111.15,111.33,4600.0,65.6461,65.7878,65.6461,65.7524,4600.0
2011-04-01 09:55:00,111.31,111.53,111.28,111.31,6600.0,65.7406,65.8705,65.7228,65.7406,6600.0
2011-04-01 10:00:00,111.32,111.56,111.32,111.56,6600.0,65.7465,65.8882,65.7465,65.8882,6600.0
2011-04-01 10:05:00,111.6,111.67,111.44,111.47,5300.0,65.9118,65.9532,65.8173,65.8351,5300.0
2011-04-01 10:10:00,111.48,111.6,111.44,111.44,10900.0,65.841,65.9118,65.8173,65.8173,10900.0
2011-04-01 10:15:00,111.46,111.6,111.43,111.57,21300.0,65.8291,65.9118,65.8114,65.8941,21300.0
2011-04-01 10:20:00,111.55,111.61,111.37,111.5,17600.0,65.8823,65.9177,65.776,65.8528,17600.0
2011-04-01 10:25:00,111.51,111.52,111.34,111.49,10100.0,65.8587,65.8646,65.7583,65.8469,10100.0
2011-04-01 10:30:00,111.48,111.55,111.46,111.52,8700.0,65.841,65.8823,65.8291,65.8646,8700.0
2011-04-01 10:35:00,111.5,111.53,111.44,111.51,4000.0,65.8528,65.8705,65.8173,65.8587,4000.0
2011-04-01 10:40:00,111.48,111.52,111.47,111.48,4400.0,65.841,65.8646,65.8351,65.841,4400.0
2011-04-01 10:45:00,111.45,111.49,111.32,111.32,5200.0,65.8232,65.8469,65.7465,65.7465,5200.0
2011-04-01 10:50:00,111.4,111.45,111.38,111.4,6000.0,65.7937,65.8232,65.7819,65.7937,6000.0
2011-04-01 10:55:00,111.4,111.48,111.37,111.43,4500.0,65.7937,65.841,65.776,65.8114,4500.0
2011-04-01 11:00:00,111.43,111.47,111.4,111.47,2900.0,65.8114,65.8351,65.7937,65.8351,2900.0
2011-04-01 11:05:00,111.45,111.51,111.4,111.48,16600.0,65.8232,65.8587,65.7937,65.841,16600.0
2011-04-01 11:10:00,111.48,111.55,111.39,111.39,6700.0,65.841,65.8823,65.7878,65.7878,6700.0
2011-04-01 11:15:00,111.44,111.55,111.43,111.52,10700.0,65.8173,65.8823,65.8114,65.8646,10700.0
2011-04-01 11:20:00,111.5,111.54,111.48,111.51,16800.0,65.8528,65.8764,65.841,65.8587,16800.0
2011-04-01 11:25:00,111.51,111.52,111.42,111.45,3800.0,65.8587,65.8646,65.8055,65.8232,3800.0
2011-04-01 11:30:00,111.5,111.55,111.48,111.5,16300.0,65.8528,65.8823,65.841,65.8528,16300.0
2011-04-01 11:35:00,111.52,111.6,111.49,111.5,7500.0,65.8646,65.9118,65.8469,65.8528,7500.0
2011-04-01 11:40:00,111.56,111.56,111.48,111.51,6200.0,65.8882,65.8882,65.841,65.8587,6200.0
2011-04-01 11:45:00,111.51,111.52,111.45,111.49,8800.0,65.8587,65.8646,65.8232,65.8469,8800.0
2011-04-01 11:50:00,111.5,111.51,111.44,111.46,2100.0,65.8528,65.8587,65.8173,65.8291,2100.0
2011-04-01 11:55:00,111.42,111.51,111.41,111.51,4000.0,65.8055,65.8587,65.7996,65.8587,4000.0
2011-04-01 12:00:00,111.51,111.52,111.46,111.47,3700.0,65.8587,65.8646,65.8291,65.8351,3700.0
2011-04-01 12:05:00,111.46,111.52,111.45,111.45,1100.0,65.8291,65.8646,65.8232,65.8232,1100.0
2011-04-01 12:10:00,111.47,111.47,111.34,111.34,1300.0,65.8351,65.8351,65.7583,65.7583,1300.0
2011-04-01 12:15:00,111.39,111.48,111.38,111.42,9600.0,65.7878,65.841,65.7819,65.8055,9600.0
2011-04-01 12:20:00,111.38,111.53,111.37,111.53,3400.0,65.7819,65.8705,65.776,65.8705,3400.0
2011-04-01 12:25:00,111.48,111.51,111.43,111.47,1600.0,65.841,65.8587,65.8114,65.8351,1600.0
2011-04-01 12:30:00,111.43,111.46,111.41,111.45,1800.0,65.8114,65.8291,65.7996,65.8232,1800.0
2011-04-01 12:35:00,111.45,111.45,111.36,111.37,4300.0,65.8232,65.8232,65.7701,65.776,4300.0
2011-04-01 12:40:00,111.36,111.37,111.31,111.31,3100.0,65.7701,65.776,65.7406,65.7406,3100.0
2011-04-01 12:45:00,111.31,111.33,111.28,111.31,1900.0,65.7406,65.7524,65.7228,65.7406,1900.0
2011-04-01 12:50:00,111.31,111.41,111.29,111.4,19500.0,65.7406,65.7996,65.7287,65.7937,19500.0
2011-04-01 12:55:00,111.41,111.47,111.41,111.44,2100.0,65.7996,65.8351,65.7996,65.8173,2100.0
2011-04-01 13:00:00,111.42,111.42,111.38,111.38,1100.0,65.8055,65.8055,65.7819,65.7819,1100.0
2011-04-01 13:05:00,111.41,111.42,111.32,111.38,5000.0,65.7996,65.8055,65.7465,65.7819,5000.0
2011-04-01 13:10:00,111.39,111.42,111.33,111.4,4100.0,65.7878,65.8055,65.7524,65.7937,4100.0
2011-04-01 13:15:00,111.4,111.45,111.37,111.45,3700.0,65.7937,65.8232,65.776,65.8232,3700.0
2011-04-01 13:20:00,111.42,111.47,111.41,111.44,1600.0,65.8055,65.8351,65.7996,65.8173,1600.0
2011-04-01 13:25:00,111.41,111.45,111.37,111.37,1800.0,65.7996,65.8232,65.776,65.776,1800.0
2011-04-01 13:30:00,111.33,111.37,111.28,111.28,1600.0,65.7524,65.776,65.7228,65.7228,1600.0
2011-04-01 13:35:00,111.27,111.27,111.15,111.22,8800.0,65.7169,65.7169,65.6461,65.6874,8800.0
2011-04-01 13:40:00,111.2,111.25,111.19,111.19,2800.0,65.6756,65.7051,65.6697,65.6697,2800.0
2011-04-01 13:45:00,111.17,111.23,111.16,111.23,1900.0,65.6579,65.6933,65.652,65.6933,1900.0
2011-04-01 13:50:00,111.25,111.25,111.16,111.19,3400.0,65.7051,65.7051,65.652,65.6697,3400.0
2011-04-01 13:55:00,111.16,111.22,111.15,111.17,4900.0,65.652,65.6874,65.6461,65.6579,4900.0
2011-04-01 14:00:00,111.15,111.15,111.03,111.03,3200.0,65.6461,65.6461,65.5752,65.5752,3200.0
2011-04-01 14:05:00,111.04,111.06,110.97,110.99,7700.0,65.5811,65.5929,65.5397,65.5516,7700.0
2011-04-01 14:10:00,110.98,111.01,110.96,111.0,1900.0,65.5457,65.5634,65.5338,65.5575,1900.0
2011-04-01 14:15:00,110.99,110.99,110.82,110.82,1700.0,65.5516,65.5516,65.4512,65.4512,1700.0
2011-04-01 14:20:00,110.87,110.95,110.84,110.91,5700.0,65.4807,65.5279,65.463,65.5043,5700.0
2011-04-01 14:25:00,110.88,110.9,110.87,110.88,1200.0,65.4866,65.4984,65.4807,65.4866,1200.0
2011-04-01 14:30:00,110.86,110.91,110.8,110.8,4700.0,65.4748,65.5043,65.4393,65.4393,4700.0
2011-04-01 14:35:00,110.81,110.85,110.79,110.82,3600.0,65.4453,65.4689,65.4334,65.4512,3600.0
2011-04-01 14:40:00,110.82,110.82,110.75,110.79,6800.0,65.4512,65.4512,65.4098,65.4334,6800.0
2011-04-01 14:45:00,110.8,110.83,110.69,110.73,12800.0,65.4393,65.4571,65.3744,65.398,12800.0
2011-04-01 14:50:00,110.76,110.8,110.73,110.77,5500.0,65.4157,65.4393,65.398,65.4216,5500.0
2011-04-01 14:55:00,110.75,110.81,110.67,110.77,4700.0,65.4098,65.4453,65.3626,65.4216,4700.0
2011-04-01 15:00:00,110.77,110.8,110.61,110.75,9200.0,65.4216,65.4393,65.3271,65.4098,9200.0
2011-04-01 15:05:00,110.76,110.85,110.75,110.79,10000.0,65.4157,65.4689,65.4098,65.4334,10000.0
2011-04-01 15:10:00,110.81,110.84,110.69,110.69,4100.0,65.4453,65.463,65.3744,65.3744,4100.0
2011-04-01 15:15:00,110.64,110.8,110.64,110.76,10700.0,65.3448,65.4393,65.3448,65.4157,10700.0
2011-04-01 15:20:00,110.78,110.82,110.78,110.82,9400.0,65.4275,65.4512,65.4275,65.4512,9400.0
2011-04-01 15:25:00,110.82,110.97,110.82,110.9,6200.0,65.4512,65.5397,65.4512,65.4984,6200.0
2011-04-01 15:30:00,110.9,110.9,110.8,110.82,9200.0,65.4984,65.4984,65.4393,65.4512,9200.0
2011-04-01 15:35:00,110.81,110.86,110.79,110.86,7600.0,65.4453,65.4748,65.4334,65.4748,7600.0
2011-04-01 15:40:00,110.86,110.96,110.82,110.93,12800.0,65.4748,65.5338,65.4512,65.5161,12800.0
2011-04-01 15:45:00,110.96,111.15,110.96,111.03,20100.0,65.5338,65.6461,65.5338,65.5752,20100.0
2011-04-01 15:50:00,111.03,111.09,111.02,111.03,14400.0,65.5752,65.6106,65.5693,65.5752,14400.0
2011-04-01 15:55:00,111.03,111.08,110.94,110.99,56700.0,65.5752,65.6047,65.522,65.5516,56700.0
2011-04-04 09:30:00,111.05,111.47,111.0,111.0,5600.0,65.587,65.8351,65.5575,65.5575,5600.0
2011-04-04 09:35:00,111.11,111.19,110.96,111.17,5500.0,65.6224,65.6697,65.5338,65.6579,5500.0
2011-04-04 09:40:00,111.25,111.25,111.02,111.12,4500.0,65.7051,65.7051,65.5693,65.6283,4500.0
2011-04-04 09:45:00,111.12,111.4,111.07,111.39,41400.0,65.6283,65.7937,65.5988,65.7878,41400.0
2011-04-04 09:50:00,111.38,112.11,111.32,112.11,63100.0,65.7819,66.213,65.7465,66.213,63100.0
2011-04-04 09:55:00,112.12,112.28,111.99,112.2,6500.0,66.2189,66.3134,66.1422,66.2662,6500.0
2011-04-04 10:00:00,112.14,112.14,111.84,112.07,1800.0,66.2308,66.2308,66.0536,66.1894,1800.0
2011-04-04 10:05:00,112.04,112.25,112.04,112.13,3800.0,66.1717,66.2957,66.1717,66.2249,3800.0
2011-04-04 10:10:00,112.06,112.16,112.06,112.12,4300.0,66.1835,66.2426,66.1835,66.2189,4300.0
2011-04-04 10:15:00,112.08,112.12,111.94,111.94,3000.0,66.1953,66.2189,66.1126,66.1126,3000.0
2011-04-04 10:20:00,112.05,112.1,111.95,112.1,6700.0,66.1776,66.2071,66.1185,66.2071,6700.0
2011-04-04 10:25:00,112.1,112.1,111.99,112.03,1500.0,66.2071,66.2071,66.1422,66.1658,1500.0
2011-04-04 10:30:00,112.04,112.09,111.95,111.95,7500.0,66.1717,66.2012,66.1185,66.1185,7500.0
2011-04-04 10:35:00,111.98,112.09,111.98,112.01,9400.0,66.1363,66.2012,66.1363,66.154,9400.0
2011-04-04 10:40:00,112.04,112.04,111.99,111.99,1900.0,66.1717,66.1717,66.1422,66.1422,1900.0
2011-04-04 10:45:00,111.97,111.99,111.91,111.94,4400.0,66.1304,66.1422,66.0949,66.1126,4400.0
2011-04-04 10:50:00,111.98,112.0,111.95,111.98,1300.0,66.1363,66.1481,66.1185,66.1363,1300.0
2011-04-04 10:55:00,111.97,111.97,111.84,111.88,3200.0,66.1304,66.1304,66.0536,66.0772,3200.0
2011-04-04 11:00:00,111.86,111.9,111.81,111.81,7300.0,66.0654,66.089,66.0359,66.0359,7300.0
2011-04-04 11:05:00,111.79,111.82,111.74,111.75,4500.0,66.024,66.0418,65.9945,66.0004,4500.0
2011-04-04 11:10:00,111.74,111.75,111.67,111.73,4400.0,65.9945,66.0004,65.9532,65.9886,4400.0
2011-04-04 11:15:00,111.7,111.73,111.67,111.7,2500.0,65.9709,65.9886,65.9532,65.9709,2500.0
2011-04-04 11:20:00,111.72,111.72,111.62,111.62,900.0,65.9827,65.9827,65.9236,65.9236,900.0
2011-04-04 11:25:00,111.62,111.62,111.55,111.6,3700.0,65.9236,65.9236,65.8823,65.9118,3700.0
2011-04-04 11:30:00,111.56,111.69,111.56,111.69,8000.0,65.8882,65.965,65.8882,65.965,8000.0
2011-04-04 11:35:00,111.69,111.7,111.62,111.62,1000.0,65.965,65.9709,65.9236,65.9236,1000.0
2011-04-04 11:40:00,111.69,111.69,111.63,111.65,1100.0,65.965,65.965,65.9295,65.9414,1100.0
2011-04-04 11:45:00,111.68,111.81,111.67,111.81,3500.0,65.9591,66.0359,65.9532,66.0359,3500.0
2011-04-04 11:50:00,111.82,111.83,111.76,111.8,2500.0,66.0418,66.0477,66.0063,66.03,2500.0
2011-04-04 11:55:00,111.79,111.8,111.74,111.75,3100.0,66.024,66.03,65.9945,66.0004,3100.0
2011-04-04 12:00:00,111.76,111.79,111.74,111.79,5600.0,66.0063,66.024,65.9945,66.024,5600.0
2011-04-04 12:05:00,111.78,111.78,111.69,111.69,5300.0,66.0181,66.0181,65.965,65.965,5300.0
2011-04-04 12:10:00,111.69,111.69,111.54,111.6,4200.0,65.965,65.965,65.8764,65.9118,4200.0
2011-04-04 12:15:00,111.55,111.55,111.46,111.48,2300.0,65.8823,65.8823,65.8291,65.841,2300.0
2011-04-04 12:20:00,111.48,111.49,111.44,111.49,2700.0,65.841,65.8469,65.8173,65.8469,2700.0
2011-04-04 12:25:00,111.5,111.53,111.5,111.53,800.0,65.8528,65.8705,65.8528,65.8705,800.0
2011-04-04 12:30:00,111.53,111.55,111.49,111.5,2800.0,65.8705,65.8823,65.8469,65.8528,2800.0
2011-04-04 12:35:00,111.5,111.51,111.37,111.38,10000.0,65.8528,65.8587,65.776,65.7819,10000.0
2011-04-04 12:40:00,111.38,111.38,111.35,111.37,4400.0,65.7819,65.7819,65.7642,65.776,4400.0
2011-04-04 12:45:00,111.37,111.38,111.34,111.36,4200.0,65.776,65.7819,65.7583,65.7701,4200.0
2011-04-04 12:50:00,111.33,111.35,111.21,111.24,6100.0,65.7524,65.7642,65.6815,65.6992,6100.0
2011-04-04 12:55:00,111.19,111.21,111.16,111.2,2500.0,65.6697,65.6815,65.652,65.6756,2500.0
2011-04-04 13:00:00,111.2,111.29,111.18,111.28,2600.0,65.6756,65.7287,65.6638,65.7228,2600.0
2011-04-04 13:05:00,111.28,111.31,111.24,111.26,3500.0,65.7228,65.7406,65.6992,65.711,3500.0
2011-04-04 13:10:00,111.26,111.28,111.23,111.28,5800.0,65.711,65.7228,65.6933,65.7228,5800.0
2011-04-04 13:15:00,111.28,111.31,111.25,111.31,7300.0,65.7228,65.7406,65.7051,65.7406,7300.0
2011-04-04 13:20:00,111.31,111.49,111.29,111.49,14400.0,65.7406,65.8469,65.7287,65.8469,14400.0
2011-04-04 13:25:00,111.49,111.5,111.48,111.48,10400.0,65.8469,65.8528,65.841,65.841,10400.0
2011-04-04 13:30:00,111.48,111.5,111.37,111.43,8400.0,65.841,65.8528,65.776,65.8114,8400.0
2011-04-04 13:35:00,111.41,111.54,111.41,111.5,17800.0,65.7996,65.8764,65.7996,65.8528,17800.0
2011-04-04 13:40:00,111.5,111.55,111.43,111.55,12800.0,65.8528,65.8823,65.8114,65.8823,12800.0
2011-04-04 13:45:00,111.52,111.52,111.44,111.5,6800.0,65.8646,65.8646,65.8173,65.8528,6800.0
2011-04-04 13:50:00,111.48,111.56,111.43,111.52,8100.0,65.841,65.8882,65.8114,65.8646,8100.0
2011-04-04 13:55:00,111.58,111.59,111.51,111.52,2900.0,65.9,65.9059,65.8587,65.8646,2900.0
2011-04-04 14:00:00,111.51,111.54,111.5,111.54,5800.0,65.8587,65.8764,65.8528,65.8764,5800.0
2011-04-04 14:05:00,111.55,111.6,111.51,111.53,5400.0,65.8823,65.9118,65.8587,65.8705,5400.0
2011-04-04 14:10:00,111.52,111.56,111.52,111.54,800.0,65.8646,65.8882,65.8646,65.8764,800.0
2011-04-04 14:15:00,111.54,111.57,111.52,111.53,2500.0,65.8764,65.8941,65.8646,65.8705,2500.0
2011-04-04 14:20:00,111.53,111.55,111.49,111.49,2500.0,65.8705,65.8823,65.8469,65.8469,2500.0
2011-04-04 14:25:00,111.5,111.57,111.48,111.56,4600.0,65.8528,65.8941,65.841,65.8882,4600.0
2011-04-04 14:30:00,111.52,111.57,111.52,111.57,2000.0,65.8646,65.8941,65.8646,65.8941,2000.0
2011-04-04 14:35:00,111.57,111.57,111.54,111.54,2800.0,65.8941,65.8941,65.8764,65.8764,2800.0
2011-04-04 14:40:00,111.54,111.6,111.49,111.55,11200.0,65.8764,65.9118,65.8469,65.8823,11200.0
2011-04-04 14:45:00,111.56,111.58,111.54,111.57,3100.0,65.8882,65.9,65.8764,65.8941,3100.0
2011-04-04 14:50:00,111.58,111.65,111.57,111.61,6600.0,65.9,65.9414,65.8941,65.9177,6600.0
2011-04-04 14:55:00,111.61,111.61,111.5,111.51,2700.0,65.9177,65.9177,65.8528,65.8587,2700.0
2011-04-04 15:00:00,111.5,111.54,111.47,111.5,12000.0,65.8528,65.8764,65.8351,65.8528,12000.0
2011-04-04 15:05:00,111.51,111.57,111.5,111.53,12200.0,65.8587,65.8941,65.8528,65.8705,12200.0
2011-04-04 15:10:00,111.53,111.57,111.48,111.49,8100.0,65.8705,65.8941,65.841,65.8469,8100.0
2011-04-04 15:15:00,111.49,111.55,111.49,111.54,6300.0,65.8469,65.8823,65.8469,65.8764,6300.0
2011-04-04 15:20:00,111.54,111.57,111.51,111.57,6500.0,65.8764,65.8941,65.8587,65.8941,6500.0
2011-04-04 15:25:00,111.57,111.7,111.56,111.7,9800.0,65.8941,65.9709,65.8882,65.9709,9800.0
2011-04-04 15:30:00,111.68,111.69,111.63,111.65,7900.0,65.9591,65.965,65.9295,65.9414,7900.0
2011-04-04 15:35:00,111.65,111.72,111.6,111.72,13200.0,65.9414,65.9827,65.9118,65.9827,13200.0
2011-04-04 15:40:00,111.72,111.75,111.62,111.69,14600.0,65.9827,66.0004,65.9236,65.965,14600.0
2011-04-04 15:45:00,111.68,111.81,111.65,111.66,12400.0,65.9591,66.0359,65.9414,65.9473,12400.0
2011-04-04 15:50:00,111.66,111.67,111.54,111.56,8600.0,65.9473,65.9532,65.8764,65.8882,8600.0
2011-04-04 15:55:00,111.57,111.75,111.56,111.72,23800.0,65.8941,66.0004,65.8882,65.9827,23800.0
2011-04-05 09:30:00,111.27,111.43,110.74,110.76,29900.0,65.7169,65.8114,65.4039,65.4157,29900.0
2011-04-05 09:35:00,110.77,111.06,110.63,110.65,11900.0,65.4216,65.5929,65.3389,65.3508,11900.0
2011-04-05 09:40:00,110.74,110.87,110.54,110.84,6800.0,65.4039,65.4807,65.2858,65.463,6800.0
2011-04-05 09:45:00,110.83,111.04,110.82,110.98,17100.0,65.4571,65.5811,65.4512,65.5457,17100.0
2011-04-05 09:50:00,110.96,111.16,110.96,111.15,7100.0,65.5338,65.652,65.5338,65.6461,7100.0
2011-04-05 09:55:00,111.11,111.19,110.99,111.16,8100.0,65.6224,65.6697,65.5516,65.652,8100.0
2011-04-05 10:00:00,111.05,111.25,110.97,111.2,10100.0,65.587,65.7051,65.5397,65.6756,10100.0
2011-04-05 10:05:00,111.2,111.23,110.98,111.01,17900.0,65.6756,65.6933,65.5457,65.5634,17900.0
2011-04-05 10:10:00,111.08,111.18,111.03,111.18,10200.0,65.6047,65.6638,65.5752,65.6638,10200.0
2011-04-05 10:15:00,111.19,111.34,111.19,111.3,4900.0,65.6697,65.7583,65.6697,65.7346,4900.0
2011-04-05 10:20:00,111.24,111.5,111.24,111.46,10000.0,65.6992,65.8528,65.6992,65.8291,10000.0
2011-04-05 10:25:00,111.49,111.53,111.46,111.49,2100.0,65.8469,65.8705,65.8291,65.8469,2100.0
2011-04-05 10:30:00,111.52,111.63,111.52,111.63,4200.0,65.8646,65.9295,65.8646,65.9295,4200.0
2011-04-05 10:35:00,111.63,111.7,111.57,111.59,7200.0,65.9295,65.9709,65.8941,65.9059,7200.0
2011-04-05 10:40:00,111.64,111.7,111.61,111.66,4500.0,65.9355,65.9709,65.9177,65.9473,4500.0
2011-04-05 10:45:00,111.67,111.74,111.67,111.67,3700.0,65.9532,65.9945,65.9532,65.9532,3700.0
2011-04-05 10:50:00,111.68,111.74,111.6,111.62,4900.0,65.9591,65.9945,65.9118,65.9236,4900.0
2011-04-05 10:55:00,111.6,111.67,111.6,111.62,4400.0,65.9118,65.9532,65.9118,65.9236,4400.0
2011-04-05 11:00:00,111.65,111.69,111.62,111.64,4300.0,65.9414,65.965,65.9236,65.9355,4300.0
2011-04-05 11:05:00,111.65,111.67,111.55,111.55,24100.0,65.9414,65.9532,65.8823,65.8823,24100.0
2011-04-05 11:10:00,111.55,111.6,111.45,111.59,13400.0,65.8823,65.9118,65.8232,65.9059,13400.0
2011-04-05 11:15:00,111.58,111.6,111.49,111.56,9700.0,65.9,65.9118,65.8469,65.8882,9700.0
2011-04-05 11:20:00,111.53,111.67,111.52,111.67,9500.0,65.8705,65.9532,65.8646,65.9532,9500.0
2011-04-05 11:25:00,111.68,111.68,111.46,111.66,5100.0,65.9591,65.9591,65.8291,65.9473,5100.0
2011-04-05 11:30:00,111.66,111.68,111.59,111.66,4600.0,65.9473,65.9591,65.9059,65.9473,4600.0
2011-04-05 11:35:00,111.66,111.7,111.57,111.7,10700.0,65.9473,65.9709,65.8941,65.9709,10700.0
2011-04-05 11:40:00,111.7,111.76,111.68,111.76,3000.0,65.9709,66.0063,65.9591,66.0063,3000.0
2011-04-05 11:45:00,111.77,111.81,111.67,111.78,5300.0,66.0122,66.0359,65.9532,66.0181,5300.0
2011-04-05 11:50:00,111.72,111.85,111.68,111.85,4700.0,65.9827,66.0595,65.9591,66.0595,4700.0
2011-04-05 11:55:00,111.79,111.88,111.78,111.82,4800.0,66.024,66.0772,66.0181,66.0418,4800.0
2011-04-05 12:00:00,111.78,111.92,111.78,111.83,3800.0,66.0181,66.1008,66.0181,66.0477,3800.0
2011-04-05 12:05:00,111.88,111.93,111.82,111.93,10200.0,66.0772,66.1067,66.0418,66.1067,10200.0
2011-04-05 12:10:00,111.93,111.93,111.78,111.88,14000.0,66.1067,66.1067,66.0181,66.0772,14000.0
2011-04-05 12:15:00,111.9,111.95,111.83,111.87,2400.0,66.089,66.1185,66.0477,66.0713,2400.0
2011-04-05 12:20:00,111.86,111.9,111.86,111.89,1600.0,66.0654,66.089,66.0654,66.0831,1600.0
2011-04-05 12:25:00,111.88,111.93,111.81,111.9,4800.0,66.0772,66.1067,66.0359,66.089,4800.0
2011-04-05 12:30:00,111.94,111.94,111.88,111.94,1400.0,66.1126,66.1126,66.0772,66.1126,1400.0
2011-04-05 12:35:00,111.94,111.94,111.85,111.93,5300.0,66.1126,66.1126,66.0595,66.1067,5300.0
2011-04-05 12:40:00,111.91,111.93,111.83,111.92,16400.0,66.0949,66.1067,66.0477,66.1008,16400.0
2011-04-05 12:45:00,111.93,111.95,111.84,111.87,4900.0,66.1067,66.1185,66.0536,66.0713,4900.0
2011-04-05 12:50:00,111.87,111.88,111.73,111.79,4300.0,66.0713,66.0772,65.9886,66.024,4300.0
2011-04-05 12:55:00,111.79,111.9,111.78,111.88,7400.0,66.024,66.089,66.0181,66.0772,7400.0
2011-04-05 13:00:00,111.8,111.91,111.8,111.84,4600.0,66.03,66.0949,66.03,66.0536,4600.0
2011-04-05 13:05:00,111.85,111.87,111.8,111.81,2600.0,66.0595,66.0713,66.03,66.0359,2600.0
2011-04-05 13:10:00,111.82,111.86,111.8,111.85,6500.0,66.0418,66.0654,66.03,66.0595,6500.0
2011-04-05 13:15:00,111.82,111.88,111.77,111.8,3100.0,66.0418,66.0772,66.0122,66.03,3100.0
2011-04-05 13:20:00,111.76,111.81,111.69,111.71,4600.0,66.0063,66.0359,65.965,65.9768,4600.0
2011-04-05 13:25:00,111.72,111.75,111.67,111.69,2600.0,65.9827,66.0004,65.9532,65.965,2600.0
2011-04-05 13:30:00,111.67,111.7,111.58,111.58,3700.0,65.9532,65.9709,65.9,65.9,3700.0
2011-04-05 13:35:00,111.61,111.65,111.58,111.65,2800.0,65.9177,65.9414,65.9,65.9414,2800.0
2011-04-05 13:40:00,111.68,111.75,111.68,111.7,4100.0,65.9591,66.0004,65.9591,65.9709,4100.0
2011-04-05 13:45:00,111.73,111.73,111.59,111.63,7800.0,65.9886,65.9886,65.9059,65.9295,7800.0
2011-04-05 13:50:00,111.64,111.68,111.59,111.66,3200.0,65.9355,65.9591,65.9059,65.9473,3200.0
2011-04-05 13:55:00,111.65,111.67,111.58,111.62,1600.0,65.9414,65.9532,65.9,65.9236,1600.0
2011-04-05 14:00:00,111.59,111.63,111.46,111.48,6500.0,65.9059,65.9295,65.8291,65.841,6500.0
2011-04-05 14:05:00,111.46,111.55,111.44,111.49,3700.0,65.8291,65.8823,65.8173,65.8469,3700.0
2011-04-05 14:10:00,111.47,111.54,111.39,111.49,8000.0,65.8351,65.8764,65.7878,65.8469,8000.0
2011-04-05 14:15:00,111.44,111.46,111.37,111.41,4000.0,65.8173,65.8291,65.776,65.7996,4000.0
2011-04-05 14:20:00,111.42,111.42,111.32,111.36,7100.0,65.8055,65.8055,65.7465,65.7701,7100.0
2011-04-05 14:25:00,111.31,111.42,111.31,111.4,3400.0,65.7406,65.8055,65.7406,65.7937,3400.0
2011-04-05 14:30:00,111.41,111.44,111.37,111.38,5000.0,65.7996,65.8173,65.776,65.7819,5000.0
2011-04-05 14:35:00,111.39,111.44,111.37,111.4,6600.0,65.7878,65.8173,65.776,65.7937,6600.0
2011-04-05 14:40:00,111.4,111.45,111.33,111.44,10100.0,65.7937,65.8232,65.7524,65.8173,10100.0
2011-04-05 14:45:00,111.44,111.55,111.4,111.51,12200.0,65.8173,65.8823,65.7937,65.8587,12200.0
2011-04-05 14:50:00,111.51,111.63,111.51,111.61,3500.0,65.8587,65.9295,65.8587,65.9177,3500.0
2011-04-05 14:55:00,111.62,111.62,111.54,111.54,15800.0,65.9236,65.9236,65.8764,65.8764,15800.0
2011-04-05 15:00:00,111.52,111.61,111.45,111.51,5200.0,65.8646,65.9177,65.8232,65.8587,5200.0
2011-04-05 15:05:00,111.52,111.55,111.38,111.38,5500.0,65.8646,65.8823,65.7819,65.7819,5500.0
2011-04-05 15:10:00,111.32,111.36,111.27,111.3,9900.0,65.7465,65.7701,65.7169,65.7346,9900.0
2011-04-05 15:15:00,111.3,111.32,111.24,111.27,13400.0,65.7346,65.7465,65.6992,65.7169,13400.0
2011-04-05 15:20:00,111.29,111.3,111.24,111.26,6900.0,65.7287,65.7346,65.6992,65.711,6900.0
2011-04-05 15:25:00,111.28,111.28,111.17,111.18,8400.0,65.7228,65.7228,65.6579,65.6638,8400.0
2011-04-05 15:30:00,111.17,111.18,110.99,111.02,11200.0,65.6579,65.6638,65.5516,65.5693,11200.0
2011-04-05 15:35:00,111.02,111.12,111.02,111.06,9100.0,65.5693,65.6283,65.5693,65.5929,9100.0
2011-04-05 15:40:00,111.06,111.14,111.06,111.08,6500.0,65.5929,65.6402,65.5929,65.6047,6500.0
2011-04-05 15:45:00,111.11,111.2,111.06,111.11,16700.0,65.6224,65.6756,65.5929,65.6224,16700.0
2011-04-05 15:50:00,111.12,111.12,110.97,111.05,17400.0,65.6283,65.6283,65.5397,65.587,17400.0
2011-04-05 15:55:00,111.05,111.2,111.03,111.16,28100.0,65.587,65.6756,65.5752,65.652,28100.0
2011-04-06 09:30:00,111.5,111.68,111.19,111.19,6200.0,65.8528,65.9591,65.6697,65.6697,6200.0
2011-04-06 09:35:00,111.19,111.64,111.0,111.59,3800.0,65.6697,65.9355,65.5575,65.9059,3800.0
2011-04-06 09:40:00,111.51,111.51,111.1,111.1,12700.0,65.8587,65.8587,65.6165,65.6165,12700.0
2011-04-06 09:45:00,111.18,111.28,111.12,111.14,1800.0,65.6638,65.7228,65.6283,65.6402,1800.0
2011-04-06 09:50:00,111.26,111.26,111.0,111.0,3900.0,65.711,65.711,65.5575,65.5575,3900.0
2011-04-06 09:55:00,111.07,111.08,110.98,110.98,3100.0,65.5988,65.6047,65.5457,65.5457,3100.0
2011-04-06 10:00:00,111.0,111.13,111.0,111.08,6900.0,65.5575,65.6342,65.5575,65.6047,6900.0
2011-04-06 10:05:00,111.06,111.38,111.06,111.23,5300.0,65.5929,65.7819,65.5929,65.6933,5300.0
2011-04-06 10:10:00,111.25,111.43,111.25,111.35,4900.0,65.7051,65.8114,65.7051,65.7642,4900.0
2011-04-06 10:15:00,111.41,111.43,111.3,111.36,4500.0,65.7996,65.8114,65.7346,65.7701,4500.0
2011-04-06 10:20:00,111.34,111.57,111.33,111.38,3200.0,65.7583,65.8941,65.7524,65.7819,3200.0
2011-04-06 10:25:00,111.49,111.53,111.45,111.47,2600.0,65.8469,65.8705,65.8232,65.8351,2600.0
2011-04-06 10:30:00,111.5,111.62,111.44,111.62,3100.0,65.8528,65.9236,65.8173,65.9236,3100.0
2011-04-06 10:35:00,111.66,111.67,111.49,111.67,2600.0,65.9473,65.9532,65.8469,65.9532,2600.0
2011-04-06 10:40:00,111.66,111.86,111.66,111.85,3700.0,65.9473,66.0654,65.9473,66.0595,3700.0
2011-04-06 10:45:00,111.86,111.88,111.73,111.8,5200.0,66.0654,66.0772,65.9886,66.03,5200.0
2011-04-06 10:50:00,111.78,111.84,111.61,111.61,5300.0,66.0181,66.0536,65.9177,65.9177,5300.0
2011-04-06 10:55:00,111.64,111.76,111.61,111.62,3000.0,65.9355,66.0063,65.9177,65.9236,3000.0
2011-04-06 11:00:00,111.69,111.69,111.53,111.68,3300.0,65.965,65.965,65.8705,65.9591,3300.0
2011-04-06 11:05:00,111.65,111.65,111.5,111.57,3200.0,65.9414,65.9414,65.8528,65.8941,3200.0
2011-04-06 11:10:00,111.53,111.66,111.38,111.38,8000.0,65.8705,65.9473,65.7819,65.7819,8000.0
2011-04-06 11:15:00,111.39,111.47,111.37,111.47,2400.0,65.7878,65.8351,65.776,65.8351,2400.0
2011-04-06 11:20:00,111.47,111.5,111.4,111.5,2300.0,65.8351,65.8528,65.7937,65.8528,2300.0
2011-04-06 11:25:00,111.5,111.5,111.25,111.3,3100.0,65.8528,65.8528,65.7051,65.7346,3100.0
2011-04-06 11:30:00,111.29,111.36,111.2,111.26,4600.0,65.7287,65.7701,65.6756,65.711,4600.0
2011-04-06 11:35:00,111.23,111.36,111.19,111.36,5700.0,65.6933,65.7701,65.6697,65.7701,5700.0
2011-04-06 11:40:00,111.36,111.4,111.3,111.35,2500.0,65.7701,65.7937,65.7346,65.7642,2500.0
2011-04-06 11:45:00,111.38,111.38,111.26,111.27,3400.0,65.7819,65.7819,65.711,65.7169,3400.0
2011-04-06 11:50:00,111.31,111.38,111.27,111.36,3500.0,65.7406,65.7819,65.7169,65.7701,3500.0
2011-04-06 11:55:00,111.31,111.31,111.09,111.1,5100.0,65.7406,65.7406,65.6106,65.6165,5100.0
2011-04-06 12:00:00,111.06,111.28,111.03,111.28,28000.0,65.5929,65.7228,65.5752,65.7228,28000.0
2011-04-06 12:05:00,111.25,111.38,111.22,111.34,3500.0,65.7051,65.7819,65.6874,65.7583,3500.0
2011-04-06 12:10:00,111.37,111.4,111.36,111.4,1000.0,65.776,65.7937,65.7701,65.7937,1000.0
2011-04-06 12:15:00,111.4,111.45,111.32,111.32,2500.0,65.7937,65.8232,65.7465,65.7465,2500.0
2011-04-06 12:20:00,111.36,111.36,111.24,111.34,2000.0,65.7701,65.7701,65.6992,65.7583,2000.0
2011-04-06 12:25:00,111.28,111.35,111.28,111.34,1400.0,65.7228,65.7642,65.7228,65.7583,1400.0
2011-04-06 12:30:00,111.35,111.46,111.33,111.45,20000.0,65.7642,65.8291,65.7524,65.8232,20000.0
2011-04-06 12:35:00,111.45,111.5,111.4,111.4,2000.0,65.8232,65.8528,65.7937,65.7937,2000.0
2011-04-06 12:40:00,111.4,111.5,111.38,111.39,4900.0,65.7937,65.8528,65.7819,65.7878,4900.0
2011-04-06 12:45:00,111.35,111.39,111.32,111.35,2700.0,65.7642,65.7878,65.7465,65.7642,2700.0
2011-04-06 12:50:00,111.34,111.34,111.25,111.25,2300.0,65.7583,65.7583,65.7051,65.7051,2300.0
2011-04-06 12:55:00,111.26,111.27,111.22,111.25,2000.0,65.711,65.7169,65.6874,65.7051,2000.0
2011-04-06 13:00:00,111.23,111.25,111.2,111.25,900.0,65.6933,65.7051,65.6756,65.7051,900.0
2011-04-06 13:05:00,111.27,111.27,111.2,111.2,1200.0,65.7169,65.7169,65.6756,65.6756,1200.0
2011-04-06 13:10:00,111.23,111.26,111.19,111.24,2100.0,65.6933,65.711,65.6697,65.6992,2100.0
2011-04-06 13:15:00,111.31,111.31,111.23,111.23,400.0,65.7406,65.7406,65.6933,65.6933,400.0
2011-04-06 13:20:00,111.26,111.28,111.26,111.28,700.0,65.711,65.7228,65.711,65.7228,700.0
2011-04-06 13:25:00,111.28,111.28,111.23,111.24,1400.0,65.7228,65.7228,65.6933,65.6992,1400.0
2011-04-06 13:30:00,111.26,111.27,111.2,111.24,2000.0,65.711,65.7169,65.6756,65.6992,2000.0
2011-04-06 13:35:00,111.26,111.28,111.21,111.24,1900.0,65.711,65.7228,65.6815,65.6992,1900.0
2011-04-06 13:40:00,111.24,111.25,111.15,111.15,1600.0,65.6992,65.7051,65.6461,65.6461,1600.0
2011-04-06 13:45:00,111.15,111.15,111.1,111.11,1300.0,65.6461,65.6461,65.6165,65.6224,1300.0
2011-04-06 13:50:00,111.09,111.12,111.09,111.1,1400.0,65.6106,65.6283,65.6106,65.6165,1400.0
2011-04-06 13:55:00,111.1,111.1,111.06,111.08,2800.0,65.6165,65.6165,65.5929,65.6047,2800.0
2011-04-06 14:00:00,111.1,111.11,111.06,111.06,2100.0,65.6165,65.6224,65.5929,65.5929,2100.0
2011-04-06 14:05:00,111.06,111.09,111.01,111.09,2800.0,65.5929,65.6106,65.5634,65.6106,2800.0
2011-04-06 14:10:00,111.09,111.14,111.09,111.12,3300.0,65.6106,65.6402,65.6106,65.6283,3300.0
2011-04-06 14:15:00,111.14,111.14,111.01,111.01,2900.0,65.6402,65.6402,65.5634,65.5634,2900.0
2011-04-06 14:20:00,111.02,111.02,110.94,110.97,4200.0,65.5693,65.5693,65.522,65.5397,4200.0
2011-04-06 14:25:00,110.97,111.0,110.95,110.98,2100.0,65.5397,65.5575,65.5279,65.5457,2100.0
2011-04-06 14:30:00,110.99,111.06,110.99,111.06,2100.0,65.5516,65.5929,65.5516,65.5929,2100.0
2011-04-06 14:35:00,111.06,111.15,111.06,111.14,2000.0,65.5929,65.6461,65.5929,65.6402,2000.0
2011-04-06 14:40:00,111.14,111.15,111.04,111.05,3100.0,65.6402,65.6461,65.5811,65.587,3100.0
2011-04-06 14:45:00,111.08,111.17,111.08,111.11,2800.0,65.6047,65.6579,65.6047,65.6224,2800.0
2011-04-06 14:50:00,111.12,111.18,111.1,111.1,2700.0,65.6283,65.6638,65.6165,65.6165,2700.0
2011-04-06 14:55:00,111.1,111.1,111.05,111.05,2600.0,65.6165,65.6165,65.587,65.587,2600.0
2011-04-06 15:00:00,111.05,111.12,111.0,111.12,5100.0,65.587,65.6283,65.5575,65.6283,5100.0
2011-04-06 15:05:00,111.12,111.12,111.05,111.05,3500.0,65.6283,65.6283,65.587,65.587,3500.0
2011-04-06 15:10:00,111.07,111.07,111.02,111.03,8300.0,65.5988,65.5988,65.5693,65.5752,8300.0
2011-04-06 15:15:00,111.05,111.07,110.96,110.96,5500.0,65.587,65.5988,65.5338,65.5338,5500.0
2011-04-06 15:20:00,110.97,110.97,110.84,110.88,7200.0,65.5397,65.5397,65.463,65.4866,7200.0
2011-04-06 15:25:00,110.88,110.89,110.75,110.75,9900.0,65.4866,65.4925,65.4098,65.4098,9900.0
2011-04-06 15:30:00,110.76,110.79,110.73,110.73,8800.0,65.4157,65.4334,65.398,65.398,8800.0
2011-04-06 15:35:00,110.73,110.73,110.66,110.68,9500.0,65.398,65.398,65.3567,65.3685,9500.0
2011-04-06 15:40:00,110.67,110.73,110.62,110.67,13400.0,65.3626,65.398,65.333,65.3626,13400.0
2011-04-06 15:45:00,110.66,110.71,110.58,110.63,22800.0,65.3567,65.3862,65.3094,65.3389,22800.0
2011-04-06 15:50:00,110.63,110.85,110.6,110.7,45900.0,65.3389,65.4689,65.3212,65.3803,45900.0
2011-04-06 15:55:00,110.7,110.84,110.68,110.81,33500.0,65.3803,65.463,65.3685,65.4453,33500.0
2011-04-07 09:30:00,110.65,110.97,110.65,110.72,33000.0,65.3508,65.5397,65.3508,65.3921,33000.0
2011-04-07 09:35:00,110.75,110.77,110.01,110.01,12000.0,65.4098,65.4216,64.9728,64.9728,12000.0
2011-04-07 09:40:00,110.01,110.05,109.86,109.86,6900.0,64.9728,64.9964,64.8842,64.8842,6900.0
2011-04-07 09:45:00,109.87,109.87,109.7,109.7,6800.0,64.8901,64.8901,64.7897,64.7897,6800.0
2011-04-07 09:50:00,109.7,109.8,109.65,109.67,10700.0,64.7897,64.8487,64.7601,64.772,10700.0
2011-04-07 09:55:00,109.68,110.0,109.58,109.81,27100.0,64.7779,64.9669,64.7188,64.8546,27100.0
2011-04-07 10:00:00,109.81,110.1,109.8,110.05,6000.0,64.8546,65.0259,64.8487,64.9964,6000.0
2011-04-07 10:05:00,110.03,110.04,109.81,109.87,6700.0,64.9846,64.9905,64.8546,64.8901,6700.0
2011-04-07 10:10:00,109.91,109.91,109.83,109.84,8000.0,64.9137,64.9137,64.8665,64.8724,8000.0
2011-04-07 10:15:00,109.82,109.88,109.73,109.74,11000.0,64.8605,64.896,64.8074,64.8133,11000.0
2011-04-07 10:20:00,109.76,109.76,109.71,109.75,8300.0,64.8251,64.8251,64.7956,64.8192,8300.0
2011-04-07 10:25:00,109.73,109.77,109.67,109.71,6800.0,64.8074,64.831,64.772,64.7956,6800.0
2011-04-07 10:30:00,109.71,109.75,109.68,109.72,4400.0,64.7956,64.8192,64.7779,64.8015,4400.0
2011-04-07 10:35:00,109.73,109.73,109.26,109.31,6400.0,64.8074,64.8074,64.5298,64.5593,6400.0
2011-04-07 10:40:00,109.31,109.34,109.1,109.1,10600.0,64.5593,64.5771,64.4353,64.4353,10600.0
2011-04-07 10:45:00,109.08,109.14,109.06,109.11,23400.0,64.4235,64.4589,64.4117,64.4412,23400.0
2011-04-07 10:50:00,109.1,109.55,109.08,109.53,12100.0,64.4353,64.7011,64.4235,64.6893,12100.0
2011-04-07 10:55:00,109.56,109.63,109.46,109.62,6700.0,64.707,64.7483,64.6479,64.7424,6700.0
2011-04-07 11:00:00,109.62,109.9,109.62,109.76,28800.0,64.7424,64.9078,64.7424,64.8251,28800.0
2011-04-07 11:05:00,109.77,109.93,109.74,109.89,46500.0,64.831,64.9255,64.8133,64.9019,46500.0
2011-04-07 11:10:00,109.9,110.04,109.86,109.9,3500.0,64.9078,64.9905,64.8842,64.9078,3500.0
2011-04-07 11:15:00,109.9,109.96,109.87,109.9,7300.0,64.9078,64.9432,64.8901,64.9078,7300.0
2011-04-07 11:20:00,109.92,109.92,109.8,109.92,3900.0,64.9196,64.9196,64.8487,64.9196,3900.0
2011-04-07 11:25:00,109.93,109.99,109.9,109.91,3600.0,64.9255,64.961,64.9078,64.9137,3600.0
2011-04-07 11:30:00,109.91,109.91,109.61,109.61,3500.0,64.9137,64.9137,64.7365,64.7365,3500.0
2011-04-07 11:35:00,109.66,109.8,109.57,109.8,3000.0,64.7661,64.8487,64.7129,64.8487,3000.0
2011-04-07 11:40:00,109.81,109.81,109.72,109.77,1900.0,64.8546,64.8546,64.8015,64.831,1900.0
2011-04-07 11:45:00,109.76,109.81,109.72,109.72,3900.0,64.8251,64.8546,64.8015,64.8015,3900.0
2011-04-07 11:50:00,109.78,109.92,109.72,109.92,5300.0,64.8369,64.9196,64.8015,64.9196,5300.0
2011-04-07 11:55:00,109.92,110.08,109.84,110.08,3900.0,64.9196,65.0141,64.8724,65.0141,3900.0
2011-04-07 12:00:00,110.08,110.1,109.95,110.01,14300.0,65.0141,65.0259,64.9373,64.9728,14300.0
2011-04-07 12:05:00,109.99,110.1,109.99,110.07,4100.0,64.961,65.0259,64.961,65.0082,4100.0
2011-04-07 12:10:00,110.07,110.07,110.0,110.04,2200.0,65.0082,65.0082,64.9669,64.9905,2200.0
2011-04-07 12:15:00,110.0,110.06,110.0,110.04,1800.0,64.9669,65.0023,64.9669,64.9905,1800.0
2011-04-07 12:20:00,110.04,110.04,109.98,110.02,700.0,64.9905,64.9905,64.955,64.9787,700.0
2011-04-07 12:25:00,109.99,110.04,109.99,110.0,1700.0,64.961,64.9905,64.961,64.9669,1700.0
2011-04-07 12:30:00,109.98,110.16,109.97,109.98,14500.0,64.955,65.0614,64.9491,64.955,14500.0
2011-04-07 12:35:00,110.0,110.09,110.0,110.05,4900.0,64.9669,65.02,64.9669,64.9964,4900.0
2011-04-07 12:40:00,110.08,110.1,109.92,109.92,5200.0,65.0141,65.0259,64.9196,64.9196,5200.0
2011-04-07 12:45:00,109.94,109.97,109.89,109.9,3800.0,64.9314,64.9491,64.9019,64.9078,3800.0
2011-04-07 12:50:00,109.9,109.92,109.86,109.86,1400.0,64.9078,64.9196,64.8842,64.8842,1400.0
2011-04-07 12:55:00,109.89,109.89,109.83,109.88,1700.0,64.9019,64.9019,64.8665,64.896,1700.0
2011-04-07 13:00:00,109.82,109.85,109.72,109.76,2900.0,64.8605,64.8783,64.8015,64.8251,2900.0
2011-04-07 13:05:00,109.76,109.8,109.75,109.77,2500.0,64.8251,64.8487,64.8192,64.831,2500.0
2011-04-07 13:10:00,109.77,109.81,109.74,109.74,3300.0,64.831,64.8546,64.8133,64.8133,3300.0
2011-04-07 13:15:00,109.68,109.72,109.66,109.67,1200.0,64.7779,64.8015,64.7661,64.772,1200.0
2011-04-07 13:20:00,109.64,109.71,109.62,109.64,2000.0,64.7542,64.7956,64.7424,64.7542,2000.0
2011-04-07 13:25:00,109.65,109.68,109.55,109.55,4600.0,64.7601,64.7779,64.7011,64.7011,4600.0
2011-04-07 13:30:00,109.54,109.57,109.44,109.5,3900.0,64.6952,64.7129,64.6361,64.6716,3900.0
2011-04-07 13:35:00,109.53,109.6,109.52,109.56,3100.0,64.6893,64.7306,64.6834,64.707,3100.0
2011-04-07 13:40:00,109.56,109.56,109.41,109.51,10300.0,64.707,64.707,64.6184,64.6775,10300.0
2011-04-07 13:45:00,109.48,109.58,109.41,109.57,6600.0,64.6597,64.7188,64.6184,64.7129,6600.0
2011-04-07 13:50:00,109.56,109.57,109.51,109.56,1300.0,64.707,64.7129,64.6775,64.707,1300.0
2011-04-07 13:55:00,109.57,109.76,109.56,109.56,4000.0,64.7129,64.8251,64.707,64.707,4000.0
2011-04-07 14:00:00,109.58,109.68,109.5,109.68,12100.0,64.7188,64.7779,64.6716,64.7779,12100.0
2011-04-07 14:05:00,109.68,109.75,109.64,109.73,14400.0,64.7779,64.8192,64.7542,64.8074,14400.0
2011-04-07 14:10:00,109.77,109.86,109.73,109.8,7500.0,64.831,64.8842,64.8074,64.8487,7500.0
2011-04-07 14:15:00,109.78,109.79,109.71,109.73,16700.0,64.8369,64.8428,64.7956,64.8074,16700.0
2011-04-07 14:20:00,109.71,109.75,109.67,109.75,2200.0,64.7956,64.8192,64.772,64.8192,2200.0
2011-04-07 14:25:00,109.7,109.7,109.59,109.59,4400.0,64.7897,64.7897,64.7247,64.7247,4400.0
2011-04-07 14:30:00,109.63,109.66,109.57,109.6,2600.0,64.7483,64.7661,64.7129,64.7306,2600.0
2011-04-07 14:35:00,109.65,109.75,109.65,109.71,2500.0,64.7601,64.8192,64.7601,64.7956,2500.0
2011-04-07 14:40:00,109.66,109.74,109.66,109.74,6300.0,64.7661,64.8133,64.7661,64.8133,6300.0
2011-04-07 14:45:00,109.72,109.72,109.67,109.67,2300.0,64.8015,64.8015,64.772,64.772,2300.0
2011-04-07 14:50:00,109.69,109.69,109.61,109.63,5200.0,64.7838,64.7838,64.7365,64.7483,5200.0
2011-04-07 14:55:00,109.65,109.65,109.6,109.61,4300.0,64.7601,64.7601,64.7306,64.7365,4300.0
2011-04-07 15:00:00,109.61,109.65,109.55,109.65,5700.0,64.7365,64.7601,64.7011,64.7601,5700.0
2011-04-07 15:05:00,109.66,109.67,109.61,109.66,3700.0,64.7661,64.772,64.7365,64.7661,3700.0
2011-04-07 15:10:00,109.65,109.7,109.63,109.65,4600.0,64.7601,64.7897,64.7483,64.7601,4600.0
2011-04-07 15:15:00,109.63,109.81,109.62,109.81,5100.0,64.7483,64.8546,64.7424,64.8546,5100.0
2011-04-07 15:20:00,109.82,109.82,109.68,109.68,4900.0,64.8605,64.8605,64.7779,64.7779,4900.0
2011-04-07 15:25:00,109.67,109.68,109.57,109.57,7700.0,64.772,64.7779,64.7129,64.7129,7700.0
2011-04-07 15:30:00,109.59,109.65,109.53,109.65,10900.0,64.7247,64.7601,64.6893,64.7601,10900.0
2011-04-07 15:35:00,109.67,109.99,109.65,109.86,36000.0,64.772,64.961,64.7601,64.8842,36000.0
2011-04-07 15:40:00,109.86,110.09,109.86,110.02,46500.0,64.8842,65.02,64.8842,64.9787,46500.0
2011-04-07 15:45:00,110.05,110.2,110.04,110.07,24700.0,64.9964,65.085,64.9905,65.0082,24700.0
2011-04-07 15:50:00,110.06,110.11,109.93,110.06,20500.0,65.0023,65.0318,64.9255,65.0023,20500.0
2011-04-07 15:55:00,110.05,110.17,109.99,110.04,77800.0,64.9964,65.0673,64.961,64.9905,77800.0
2011-04-08 09:30:00,110.38,110.41,110.18,110.25,14800.0,65.1913,65.209,65.0732,65.1145,14800.0
2011-04-08 09:35:00,110.24,110.25,110.14,110.14,4700.0,65.1086,65.1145,65.0495,65.0495,4700.0
2011-04-08 09:40:00,110.15,110.15,109.99,109.99,2800.0,65.0554,65.0554,64.961,64.961,2800.0
2011-04-08 09:45:00,109.99,109.99,109.7,109.71,3400.0,64.961,64.961,64.7897,64.7956,3400.0
2011-04-08 09:50:00,109.67,109.67,109.48,109.49,5300.0,64.772,64.772,64.6597,64.6656,5300.0
2011-04-08 09:55:00,109.49,109.55,109.42,109.48,6900.0,64.6656,64.7011,64.6243,64.6597,6900.0
2011-04-08 10:00:00,109.48,109.54,109.43,109.48,5300.0,64.6597,64.6952,64.6302,64.6597,5300.0
2011-04-08 10:05:00,109.43,109.5,109.39,109.4,6300.0,64.6302,64.6716,64.6066,64.6125,6300.0
2011-04-08 10:10:00,109.35,109.47,109.34,109.39,5900.0,64.583,64.6538,64.5771,64.6066,5900.0
2011-04-08 10:15:00,109.36,109.46,109.26,109.31,11500.0,64.5889,64.6479,64.5298,64.5593,11500.0
2011-04-08 10:20:00,109.26,109.29,109.15,109.24,5000.0,64.5298,64.5475,64.4648,64.518,5000.0
2011-04-08 10:25:00,109.24,109.35,109.21,109.34,4000.0,64.518,64.583,64.5003,64.5771,4000.0
2011-04-08 10:30:00,109.34,109.49,109.32,109.44,9000.0,64.5771,64.6656,64.5652,64.6361,9000.0
2011-04-08 10:35:00,109.44,109.45,109.33,109.37,5400.0,64.6361,64.642,64.5712,64.5948,5400.0
2011-04-08 10:40:00,109.38,109.41,109.22,109.27,16500.0,64.6007,64.6184,64.5062,64.5357,16500.0
2011-04-08 10:45:00,109.27,109.43,109.27,109.43,4600.0,64.5357,64.6302,64.5357,64.6302,4600.0
2011-04-08 10:50:00,109.4,109.41,109.31,109.32,4300.0,64.6125,64.6184,64.5593,64.5652,4300.0
2011-04-08 10:55:00,109.31,109.35,109.17,109.17,3900.0,64.5593,64.583,64.4767,64.4767,3900.0
2011-04-08 11:00:00,109.16,109.23,109.09,109.19,5400.0,64.4707,64.5121,64.4294,64.4885,5400.0
2011-04-08 11:05:00,109.17,109.23,109.14,109.18,10600.0,64.4767,64.5121,64.4589,64.4826,10600.0
2011-04-08 11:10:00,109.18,109.21,109.1,109.1,2900.0,64.4826,64.5003,64.4353,64.4353,2900.0
2011-04-08 11:15:00,109.07,109.18,109.05,109.18,4800.0,64.4176,64.4826,64.4058,64.4826,4800.0
2011-04-08 11:20:00,109.18,109.2,109.15,109.17,8900.0,64.4826,64.4944,64.4648,64.4767,8900.0
2011-04-08 11:25:00,109.18,109.18,109.0,109.02,5400.0,64.4826,64.4826,64.3763,64.3881,5400.0
2011-04-08 11:30:00,109.0,109.07,108.98,109.05,8500.0,64.3763,64.4176,64.3644,64.4058,8500.0
2011-04-08 11:35:00,109.08,109.2,109.08,109.19,1500.0,64.4235,64.4944,64.4235,64.4885,1500.0
2011-04-08 11:40:00,109.19,109.21,109.15,109.18,5600.0,64.4885,64.5003,64.4648,64.4826,5600.0
2011-04-08 11:45:00,109.18,109.22,109.16,109.16,4200.0,64.4826,64.5062,64.4707,64.4707,4200.0
2011-04-08 11:50:00,109.16,109.18,109.13,109.15,2800.0,64.4707,64.4826,64.453,64.4648,2800.0
2011-04-08 11:55:00,109.14,109.21,109.14,109.19,12300.0,64.4589,64.5003,64.4589,64.4885,12300.0
2011-04-08 12:00:00,109.19,109.2,109.12,109.19,4600.0,64.4885,64.4944,64.4471,64.4885,4600.0
2011-04-08 12:05:00,109.22,109.25,109.21,109.24,2600.0,64.5062,64.5239,64.5003,64.518,2600.0
2011-04-08 12:10:00,109.24,109.24,109.23,109.23,2600.0,64.518,64.518,64.5121,64.5121,2600.0
2011-04-08 12:15:00,109.22,109.22,109.13,109.13,2500.0,64.5062,64.5062,64.453,64.453,2500.0
2011-04-08 12:20:00,109.13,109.13,109.0,109.0,5700.0,64.453,64.453,64.3763,64.3763,5700.0
2011-04-08 12:25:00,109.0,109.04,108.99,109.04,3800.0,64.3763,64.3999,64.3703,64.3999,3800.0
2011-04-08 12:30:00,109.03,109.05,109.0,109.0,4000.0,64.394,64.4058,64.3763,64.3763,4000.0
2011-04-08 12:35:00,108.99,109.0,108.97,108.98,1100.0,64.3703,64.3763,64.3585,64.3644,1100.0
2011-04-08 12:40:00,109.0,109.0,108.95,108.95,1700.0,64.3763,64.3763,64.3467,64.3467,1700.0
2011-04-08 12:45:00,108.91,108.94,108.87,108.89,3400.0,64.3231,64.3408,64.2995,64.3113,3400.0
2011-04-08 12:50:00,108.92,108.92,108.82,108.84,2400.0,64.329,64.329,64.2699,64.2818,2400.0
2011-04-08 12:55:00,108.83,108.88,108.82,108.87,3900.0,64.2758,64.3054,64.2699,64.2995,3900.0
2011-04-08 13:00:00,108.86,108.88,108.83,108.88,2700.0,64.2936,64.3054,64.2758,64.3054,2700.0
2011-04-08 13:05:00,108.88,108.89,108.81,108.89,3900.0,64.3054,64.3113,64.264,64.3113,3900.0
2011-04-08 13:10:00,108.87,108.97,108.86,108.97,7600.0,64.2995,64.3585,64.2936,64.3585,7600.0
2011-04-08 13:15:00,108.98,109.0,108.96,108.96,3700.0,64.3644,64.3763,64.3526,64.3526,3700.0
2011-04-08 13:20:00,108.98,108.98,108.95,108.95,2100.0,64.3644,64.3644,64.3467,64.3467,2100.0
2011-04-08 13:25:00,108.95,108.98,108.95,108.98,3000.0,64.3467,64.3644,64.3467,64.3644,3000.0
2011-04-08 13:30:00,108.96,108.98,108.94,108.95,8200.0,64.3526,64.3644,64.3408,64.3467,8200.0
2011-04-08 13:35:00,108.97,108.98,108.9,108.91,5800.0,64.3585,64.3644,64.3172,64.3231,5800.0
2011-04-08 13:40:00,108.91,108.93,108.84,108.84,7000.0,64.3231,64.3349,64.2818,64.2818,7000.0
2011-04-08 13:45:00,108.83,108.86,108.81,108.85,3300.0,64.2758,64.2936,64.264,64.2877,3300.0
2011-04-08 13:50:00,108.85,108.9,108.83,108.89,3000.0,64.2877,64.3172,64.2758,64.3113,3000.0
2011-04-08 13:55:00,108.9,108.9,108.85,108.85,2000.0,64.3172,64.3172,64.2877,64.2877,2000.0
2011-04-08 14:00:00,108.85,108.87,108.83,108.84,2700.0,64.2877,64.2995,64.2758,64.2818,2700.0
2011-04-08 14:05:00,108.84,108.85,108.79,108.79,5100.0,64.2818,64.2877,64.2522,64.2522,5100.0
2011-04-08 14:10:00,108.77,108.78,108.65,108.65,6000.0,64.2404,64.2463,64.1695,64.1695,6000.0
2011-04-08 14:15:00,108.64,108.64,108.58,108.59,7300.0,64.1636,64.1636,64.1282,64.1341,7300.0
2011-04-08 14:20:00,108.59,108.6,108.48,108.5,6500.0,64.1341,64.14,64.0691,64.0809,6500.0
2011-04-08 14:25:00,108.49,108.53,108.46,108.46,6900.0,64.075,64.0987,64.0573,64.0573,6900.0
2011-04-08 14:30:00,108.47,108.5,108.41,108.46,3800.0,64.0632,64.0809,64.0278,64.0573,3800.0
2011-04-08 14:35:00,108.47,108.47,108.39,108.45,4900.0,64.0632,64.0632,64.016,64.0514,4900.0
2011-04-08 14:40:00,108.43,108.43,108.3,108.33,4300.0,64.0396,64.0396,63.9628,63.9805,4300.0
2011-04-08 14:45:00,108.32,108.44,108.32,108.43,11500.0,63.9746,64.0455,63.9746,64.0396,11500.0
2011-04-08 14:50:00,108.44,108.47,108.4,108.43,14900.0,64.0455,64.0632,64.0219,64.0396,14900.0
2011-04-08 14:55:00,108.43,108.44,108.33,108.38,12900.0,64.0396,64.0455,63.9805,64.0101,12900.0
2011-04-08 15:00:00,108.36,108.45,108.36,108.4,10000.0,63.9983,64.0514,63.9983,64.0219,10000.0
2011-04-08 15:05:00,108.4,108.47,108.38,108.44,5000.0,64.0219,64.0632,64.0101,64.0455,5000.0
2011-04-08 15:10:00,108.46,108.52,108.42,108.45,8600.0,64.0573,64.0928,64.0337,64.0514,8600.0
2011-04-08 15:15:00,108.46,108.53,108.44,108.53,4600.0,64.0573,64.0987,64.0455,64.0987,4600.0
2011-04-08 15:20:00,108.49,108.53,108.37,108.39,4800.0,64.075,64.0987,64.0042,64.016,4800.0
2011-04-08 15:25:00,108.39,108.45,108.37,108.44,6500.0,64.016,64.0514,64.0042,64.0455,6500.0
2011-04-08 15:30:00,108.45,108.62,108.45,108.57,8700.0,64.0514,64.1518,64.0514,64.1223,8700.0
2011-04-08 15:35:00,108.57,108.59,108.53,108.53,7800.0,64.1223,64.1341,64.0987,64.0987,7800.0
2011-04-08 15:40:00,108.53,108.57,108.48,108.52,22800.0,64.0987,64.1223,64.0691,64.0928,22800.0
2011-04-08 15:45:00,108.52,108.65,108.52,108.57,23700.0,64.0928,64.1695,64.0928,64.1223,23700.0
2011-04-08 15:50:00,108.58,108.58,108.48,108.48,31300.0,64.1282,64.1282,64.0691,64.0691,31300.0
2011-04-08 15:55:00,108.49,108.5,108.45,108.47,45900.0,64.075,64.0809,64.0514,64.0632,45900.0
2011-04-11 09:30:00,108.85,109.47,108.85,109.33,16100.0,64.2877,64.6538,64.2877,64.5712,16100.0
2011-04-11 09:35:00,109.41,109.62,109.14,109.27,11500.0,64.6184,64.7424,64.4589,64.5357,11500.0
2011-04-11 09:40:00,109.31,109.5,109.25,109.5,7000.0,64.5593,64.6716,64.5239,64.6716,7000.0
2011-04-11 09:45:00,109.5,109.67,109.44,109.54,7100.0,64.6716,64.772,64.6361,64.6952,7100.0
2011-04-11 09:50:00,109.58,109.65,109.44,109.48,16100.0,64.7188,64.7601,64.6361,64.6597,16100.0
2011-04-11 09:55:00,109.48,109.48,109.3,109.3,7800.0,64.6597,64.6597,64.5534,64.5534,7800.0
2011-04-11 10:00:00,109.34,109.37,109.22,109.22,4500.0,64.5771,64.5948,64.5062,64.5062,4500.0
2011-04-11 10:05:00,109.25,109.28,109.1,109.18,5200.0,64.5239,64.5416,64.4353,64.4826,5200.0
2011-04-11 10:10:00,109.24,109.25,108.99,109.08,9000.0,64.518,64.5239,64.3703,64.4235,9000.0
2011-04-11 10:15:00,109.1,109.15,108.94,108.94,7400.0,64.4353,64.4648,64.3408,64.3408,7400.0
2011-04-11 10:20:00,109.0,109.23,109.0,109.05,4200.0,64.3763,64.5121,64.3763,64.4058,4200.0
2011-04-11 10:25:00,109.1,109.12,108.99,109.01,9900.0,64.4353,64.4471,64.3703,64.3822,9900.0
2011-04-11 10:30:00,109.01,109.07,108.91,109.05,6500.0,64.3822,64.4176,64.3231,64.4058,6500.0
2011-04-11 10:35:00,109.08,109.2,109.08,109.17,6200.0,64.4235,64.4944,64.4235,64.4767,6200.0
2011-04-11 10:40:00,109.21,109.31,109.17,109.31,3200.0,64.5003,64.5593,64.4767,64.5593,3200.0
2011-04-11 10:45:00,109.31,109.39,109.3,109.34,6500.0,64.5593,64.6066,64.5534,64.5771,6500.0
2011-04-11 10:50:00,109.31,109.33,109.29,109.3,2800.0,64.5593,64.5712,64.5475,64.5534,2800.0
2011-04-11 10:55:00,109.29,109.32,109.23,109.25,2700.0,64.5475,64.5652,64.5121,64.5239,2700.0
2011-04-11 11:00:00,109.26,109.28,109.14,109.14,13900.0,64.5298,64.5416,64.4589,64.4589,13900.0
2011-04-11 11:05:00,109.16,109.22,109.16,109.2,3900.0,64.4707,64.5062,64.4707,64.4944,3900.0
2011-04-11 11:10:00,109.22,109.22,109.15,109.18,6600.0,64.5062,64.5062,64.4648,64.4826,6600.0
2011-04-11 11:15:00,109.14,109.24,109.14,109.19,6200.0,64.4589,64.518,64.4589,64.4885,6200.0
2011-04-11 11:20:00,109.19,109.19,109.06,109.06,4700.0,64.4885,64.4885,64.4117,64.4117,4700.0
2011-04-11 11:25:00,109.08,109.09,109.0,109.0,2400.0,64.4235,64.4294,64.3763,64.3763,2400.0
2011-04-11 11:30:00,109.01,109.02,108.93,108.96,3100.0,64.3822,64.3881,64.3349,64.3526,3100.0
2011-04-11 11:35:00,108.95,108.99,108.87,108.91,2500.0,64.3467,64.3703,64.2995,64.3231,2500.0
2011-04-11 11:40:00,108.91,108.91,108.8,108.8,2600.0,64.3231,64.3231,64.2581,64.2581,2600.0
2011-04-11 11:45:00,108.79,108.89,108.79,108.89,2600.0,64.2522,64.3113,64.2522,64.3113,2600.0
2011-04-11 11:50:00,108.93,108.98,108.89,108.89,1300.0,64.3349,64.3644,64.3113,64.3113,1300.0
2011-04-11 11:55:00,108.87,108.88,108.84,108.87,2900.0,64.2995,64.3054,64.2818,64.2995,2900.0
2011-04-11 12:00:00,108.89,108.94,108.87,108.94,1300.0,64.3113,64.3408,64.2995,64.3408,1300.0
2011-04-11 12:05:00,108.92,108.92,108.84,108.9,2200.0,64.329,64.329,64.2818,64.3172,2200.0
2011-04-11 12:10:00,108.9,108.91,108.84,108.88,1700.0,64.3172,64.3231,64.2818,64.3054,1700.0
2011-04-11 12:15:00,108.88,108.88,108.83,108.85,2900.0,64.3054,64.3054,64.2758,64.2877,2900.0
2011-04-11 12:20:00,108.84,108.85,108.8,108.81,4400.0,64.2818,64.2877,64.2581,64.264,4400.0
2011-04-11 12:25:00,108.84,108.84,108.81,108.84,1700.0,64.2818,64.2818,64.264,64.2818,1700.0
2011-04-11 12:30:00,108.82,108.88,108.82,108.84,4700.0,64.2699,64.3054,64.2699,64.2818,4700.0
2011-04-11 12:35:00,108.83,108.86,108.61,108.68,4600.0,64.2758,64.2936,64.1459,64.1873,4600.0
2011-04-11 12:40:00,108.65,108.68,108.58,108.62,2000.0,64.1695,64.1873,64.1282,64.1518,2000.0
2011-04-11 12:45:00,108.62,108.66,108.62,108.66,700.0,64.1518,64.1754,64.1518,64.1754,700.0
2011-04-11 12:50:00,108.66,108.71,108.62,108.71,1400.0,64.1754,64.205,64.1518,64.205,1400.0
2011-04-11 12:55:00,108.71,108.72,108.68,108.68,2100.0,64.205,64.2109,64.1873,64.1873,2100.0
2011-04-11 13:00:00,108.64,108.72,108.62,108.72,1500.0,64.1636,64.2109,64.1518,64.2109,1500.0
2011-04-11 13:05:00,108.71,108.82,108.71,108.82,1900.0,64.205,64.2699,64.205,64.2699,1900.0
2011-04-11 13:10:00,108.79,108.83,108.7,108.83,10700.0,64.2522,64.2758,64.1991,64.2758,10700.0
2011-04-11 13:15:00,108.81,108.81,108.73,108.8,2800.0,64.264,64.264,64.2168,64.2581,2800.0
2011-04-11 13:20:00,108.8,108.87,108.8,108.84,1500.0,64.2581,64.2995,64.2581,64.2818,1500.0
2011-04-11 13:25:00,108.87,108.9,108.86,108.87,700.0,64.2995,64.3172,64.2936,64.2995,700.0
2011-04-11 13:30:00,108.85,108.89,108.84,108.89,2700.0,64.2877,64.3113,64.2818,64.3113,2700.0
2011-04-11 13:35:00,108.9,108.9,108.87,108.87,4100.0,64.3172,64.3172,64.2995,64.2995,4100.0
2011-04-11 13:40:00,108.88,108.94,108.86,108.91,3700.0,64.3054,64.3408,64.2936,64.3231,3700.0
2011-04-11 13:45:00,108.89,108.91,108.85,108.86,2500.0,64.3113,64.3231,64.2877,64.2936,2500.0
2011-04-11 13:50:00,108.86,108.91,108.8,108.91,9100.0,64.2936,64.3231,64.2581,64.3231,9100.0
2011-04-11 13:55:00,108.95,109.02,108.92,109.02,1800.0,64.3467,64.3881,64.329,64.3881,1800.0
2011-04-11 14:00:00,108.99,109.0,108.96,109.0,1700.0,64.3703,64.3763,64.3526,64.3763,1700.0
2011-04-11 14:05:00,108.98,109.04,108.95,109.03,2600.0,64.3644,64.3999,64.3467,64.394,2600.0
2011-04-11 14:10:00,108.99,109.02,108.98,109.02,1400.0,64.3703,64.3881,64.3644,64.3881,1400.0
2011-04-11 14:15:00,109.0,109.02,108.99,109.01,1200.0,64.3763,64.3881,64.3703,64.3822,1200.0
2011-04-11 14:20:00,109.05,109.09,109.05,109.09,2900.0,64.4058,64.4294,64.4058,64.4294,2900.0
2011-04-11 14:25:00,109.04,109.07,108.99,109.02,1500.0,64.3999,64.4176,64.3703,64.3881,1500.0
2011-04-11 14:30:00,109.02,109.03,108.96,108.96,2900.0,64.3881,64.394,64.3526,64.3526,2900.0
2011-04-11 14:35:00,108.96,108.97,108.84,108.84,4400.0,64.3526,64.3585,64.2818,64.2818,4400.0
2011-04-11 14:40:00,108.84,108.84,108.73,108.75,3100.0,64.2818,64.2818,64.2168,64.2286,3100.0
2011-04-11 14:45:00,108.73,108.77,108.69,108.77,2700.0,64.2168,64.2404,64.1932,64.2404,2700.0
2011-04-11 14:50:00,108.76,108.87,108.76,108.79,6200.0,64.2345,64.2995,64.2345,64.2522,6200.0
2011-04-11 14:55:00,108.77,108.79,108.64,108.69,3700.0,64.2404,64.2522,64.1636,64.1932,3700.0
2011-04-11 15:00:00,108.69,108.71,108.58,108.63,5600.0,64.1932,64.205,64.1282,64.1577,5600.0
2011-04-11 15:05:00,108.61,108.67,108.61,108.63,1700.0,64.1459,64.1813,64.1459,64.1577,1700.0
2011-04-11 15:10:00,108.63,108.66,108.55,108.62,4400.0,64.1577,64.1754,64.1105,64.1518,4400.0
2011-04-11 15:15:00,108.64,108.64,108.52,108.57,8700.0,64.1636,64.1636,64.0928,64.1223,8700.0
2011-04-11 15:20:00,108.57,108.62,108.53,108.57,8700.0,64.1223,64.1518,64.0987,64.1223,8700.0
2011-04-11 15:25:00,108.57,108.59,108.51,108.56,3900.0,64.1223,64.1341,64.0869,64.1164,3900.0
2011-04-11 15:30:00,108.54,108.6,108.53,108.57,6100.0,64.1046,64.14,64.0987,64.1223,6100.0
2011-04-11 15:35:00,108.58,108.68,108.55,108.56,9500.0,64.1282,64.1873,64.1105,64.1164,9500.0
2011-04-11 15:40:00,108.56,108.63,108.52,108.59,15900.0,64.1164,64.1577,64.0928,64.1341,15900.0
2011-04-11 15:45:00,108.6,108.8,108.58,108.64,39000.0,64.14,64.2581,64.1282,64.1636,39000.0
2011-04-11 15:50:00,108.65,108.68,108.57,108.6,18600.0,64.1695,64.1873,64.1223,64.14,18600.0
2011-04-11 15:55:00,108.61,108.77,108.61,108.71,56900.0,64.1459,64.2404,64.1459,64.205,56900.0
2011-04-12 09:30:00,108.29,108.66,108.12,108.59,14100.0,63.9569,64.1754,63.8565,64.1341,14100.0
2011-04-12 09:35:00,108.59,108.63,108.22,108.22,13700.0,64.1341,64.1577,63.9156,63.9156,13700.0
2011-04-12 09:40:00,108.37,108.58,108.25,108.43,11200.0,64.0042,64.1282,63.9333,64.0396,11200.0
2011-04-12 09:45:00,108.46,108.6,108.45,108.55,10300.0,64.0573,64.14,64.0514,64.1105,10300.0
2011-04-12 09:50:00,108.52,108.61,108.43,108.49,11900.0,64.0928,64.1459,64.0396,64.075,11900.0
2011-04-12 09:55:00,108.47,108.47,108.23,108.31,10800.0,64.0632,64.0632,63.9215,63.9687,10800.0
2011-04-12 10:00:00,108.31,108.4,108.24,108.4,9000.0,63.9687,64.0219,63.9274,64.0219,9000.0
2011-04-12 10:05:00,108.34,108.45,108.24,108.4,13200.0,63.9864,64.0514,63.9274,64.0219,13200.0
2011-04-12 10:10:00,108.34,108.46,108.3,108.42,5600.0,63.9864,64.0573,63.9628,64.0337,5600.0
2011-04-12 10:15:00,108.45,108.47,108.36,108.42,5100.0,64.0514,64.0632,63.9983,64.0337,5100.0
2011-04-12 10:20:00,108.4,108.4,108.31,108.32,2400.0,64.0219,64.0219,63.9687,63.9746,2400.0
2011-04-12 10:25:00,108.33,108.49,108.32,108.45,6700.0,63.9805,64.075,63.9746,64.0514,6700.0
2011-04-12 10:30:00,108.45,108.55,108.42,108.5,10200.0,64.0514,64.1105,64.0337,64.0809,10200.0
2011-04-12 10:35:00,108.5,108.56,108.43,108.47,12800.0,64.0809,64.1164,64.0396,64.0632,12800.0
2011-04-12 10:40:00,108.47,108.5,108.43,108.49,14900.0,64.0632,64.0809,64.0396,64.075,14900.0
2011-04-12 10:45:00,108.49,108.54,108.45,108.54,4400.0,64.075,64.1046,64.0514,64.1046,4400.0
2011-04-12 10:50:00,108.52,108.59,108.5,108.5,8200.0,64.0928,64.1341,64.0809,64.0809,8200.0
2011-04-12 10:55:00,108.52,108.54,108.45,108.49,10100.0,64.0928,64.1046,64.0514,64.075,10100.0
2011-04-12 11:00:00,108.49,108.5,108.4,108.48,19100.0,64.075,64.0809,64.0219,64.0691,19100.0
2011-04-12 11:05:00,108.47,108.51,108.36,108.36,9400.0,64.0632,64.0869,63.9983,63.9983,9400.0
2011-04-12 11:10:00,108.37,108.46,108.35,108.38,8000.0,64.0042,64.0573,63.9924,64.0101,8000.0
2011-04-12 11:15:00,108.36,108.37,108.35,108.37,1100.0,63.9983,64.0042,63.9924,64.0042,1100.0
2011-04-12 11:20:00,108.36,108.4,108.3,108.4,2900.0,63.9983,64.0219,63.9628,64.0219,2900.0
2011-04-12 11:25:00,108.38,108.38,108.29,108.38,9500.0,64.0101,64.0101,63.9569,64.0101,9500.0
2011-04-12 11:30:00,108.42,108.53,108.42,108.49,33000.0,64.0337,64.0987,64.0337,64.075,33000.0
2011-04-12 11:35:00,108.47,108.55,108.46,108.47,3000.0,64.0632,64.1105,64.0573,64.0632,3000.0
2011-04-12 11:40:00,108.46,108.49,108.45,108.45,1000.0,64.0573,64.075,64.0514,64.0514,1000.0
2011-04-12 11:45:00,108.46,108.51,108.45,108.48,1000.0,64.0573,64.0869,64.0514,64.0691,1000.0
2011-04-12 11:50:00,108.45,108.5,108.43,108.47,3700.0,64.0514,64.0809,64.0396,64.0632,3700.0
2011-04-12 11:55:00,108.43,108.43,108.32,108.37,2500.0,64.0396,64.0396,63.9746,64.0042,2500.0
2011-04-12 12:00:00,108.37,108.4,108.37,108.4,700.0,64.0042,64.0219,64.0042,64.0219,700.0
2011-04-12 12:05:00,108.38,108.4,108.31,108.31,1700.0,64.0101,64.0219,63.9687,63.9687,1700.0
2011-04-12 12:10:00,108.31,108.33,108.31,108.33,800.0,63.9687,63.9805,63.9687,63.9805,800.0
2011-04-12 12:15:00,108.33,108.38,108.32,108.34,1400.0,63.9805,64.0101,63.9746,63.9864,1400.0
2011-04-12 12:20:00,108.31,108.32,108.27,108.31,900.0,63.9687,63.9746,63.9451,63.9687,900.0
2011-04-12 12:25:00,108.32,108.37,108.32,108.35,800.0,63.9746,64.0042,63.9746,63.9924,800.0
2011-04-12 12:30:00,108.3,108.32,108.19,108.22,13200.0,63.9628,63.9746,63.8979,63.9156,13200.0
2011-04-12 12:35:00,108.2,108.29,108.2,108.28,1500.0,63.9038,63.9569,63.9038,63.951,1500.0
2011-04-12 12:40:00,108.28,108.33,108.25,108.28,2200.0,63.951,63.9805,63.9333,63.951,2200.0
2011-04-12 12:45:00,108.3,108.43,108.3,108.37,2100.0,63.9628,64.0396,63.9628,64.0042,2100.0
2011-04-12 12:50:00,108.42,108.42,108.35,108.38,20000.0,64.0337,64.0337,63.9924,64.0101,20000.0
2011-04-12 12:55:00,108.35,108.36,108.35,108.35,2200.0,63.9924,63.9983,63.9924,63.9924,2200.0
2011-04-12 13:00:00,108.36,108.42,108.36,108.42,1900.0,63.9983,64.0337,63.9983,64.0337,1900.0
2011-04-12 13:05:00,108.42,108.46,108.38,108.4,2200.0,64.0337,64.0573,64.0101,64.0219,2200.0
2011-04-12 13:10:00,108.41,108.45,108.37,108.39,3100.0,64.0278,64.0514,64.0042,64.016,3100.0
2011-04-12 13:15:00,108.38,108.41,108.37,108.37,1600.0,64.0101,64.0278,64.0042,64.0042,1600.0
2011-04-12 13:20:00,108.39,108.42,108.39,108.4,2900.0,64.016,64.0337,64.016,64.0219,2900.0
2011-04-12 13:25:00,108.41,108.54,108.39,108.54,11600.0,64.0278,64.1046,64.016,64.1046,11600.0
2011-04-12 13:30:00,108.53,108.54,108.36,108.39,10400.0,64.0987,64.1046,63.9983,64.016,10400.0
2011-04-12 13:35:00,108.4,108.42,108.29,108.29,5600.0,64.0219,64.0337,63.9569,63.9569,5600.0
2011-04-12 13:40:00,108.29,108.29,108.22,108.23,2300.0,63.9569,63.9569,63.9156,63.9215,2300.0
2011-04-12 13:45:00,108.21,108.33,108.21,108.33,1700.0,63.9097,63.9805,63.9097,63.9805,1700.0
2011-04-12 13:50:00,108.31,108.4,108.3,108.37,1000.0,63.9687,64.0219,63.9628,64.0042,1000.0
2011-04-12 13:55:00,108.39,108.49,108.39,108.46,8200.0,64.016,64.075,64.016,64.0573,8200.0
2011-04-12 14:00:00,108.44,108.51,108.44,108.51,9200.0,64.0455,64.0869,64.0455,64.0869,9200.0
2011-04-12 14:05:00,108.5,108.65,108.47,108.65,5800.0,64.0809,64.1695,64.0632,64.1695,5800.0
2011-04-12 14:10:00,108.6,108.64,108.55,108.58,3700.0,64.14,64.1636,64.1105,64.1282,3700.0
2011-04-12 14:15:00,108.57,108.61,108.56,108.61,1600.0,64.1223,64.1459,64.1164,64.1459,1600.0
2011-04-12 14:20:00,108.63,108.65,108.52,108.53,12500.0,64.1577,64.1695,64.0928,64.0987,12500.0
2011-04-12 14:25:00,108.5,108.54,108.46,108.46,4500.0,64.0809,64.1046,64.0573,64.0573,4500.0
2011-04-12 14:30:00,108.5,108.53,108.47,108.49,6600.0,64.0809,64.0987,64.0632,64.075,6600.0
2011-04-12 14:35:00,108.49,108.57,108.47,108.51,7900.0,64.075,64.1223,64.0632,64.0869,7900.0
2011-04-12 14:40:00,108.5,108.54,108.4,108.41,18800.0,64.0809,64.1046,64.0219,64.0278,18800.0
2011-04-12 14:45:00,108.42,108.44,108.35,108.43,14500.0,64.0337,64.0455,63.9924,64.0396,14500.0
2011-04-12 14:50:00,108.42,108.43,108.38,108.4,2700.0,64.0337,64.0396,64.0101,64.0219,2700.0
2011-04-12 14:55:00,108.4,108.46,108.36,108.38,4100.0,64.0219,64.0573,63.9983,64.0101,4100.0
2011-04-12 15:00:00,108.36,108.38,108.32,108.33,1300.0,63.9983,64.0101,63.9746,63.9805,1300.0
2011-04-12 15:05:00,108.38,108.44,108.35,108.36,2100.0,64.0101,64.0455,63.9924,63.9983,2100.0
2011-04-12 15:10:00,108.35,108.46,108.34,108.41,1600.0,63.9924,64.0573,63.9864,64.0278,1600.0
2011-04-12 15:15:00,108.41,108.43,108.35,108.35,2500.0,64.0278,64.0396,63.9924,63.9924,2500.0
2011-04-12 15:20:00,108.35,108.35,108.13,108.16,5900.0,63.9924,63.9924,63.8624,63.8801,5900.0
2011-04-12 15:25:00,108.18,108.18,108.08,108.16,4900.0,63.892,63.892,63.8329,63.8801,4900.0
2011-04-12 15:30:00,108.15,108.15,108.05,108.14,5100.0,63.8742,63.8742,63.8152,63.8683,5100.0
2011-04-12 15:35:00,108.16,108.24,108.14,108.2,10100.0,63.8801,63.9274,63.8683,63.9038,10100.0
2011-04-12 15:40:00,108.22,108.34,108.2,108.28,13600.0,63.9156,63.9864,63.9038,63.951,13600.0
2011-04-12 15:45:00,108.26,108.29,108.07,108.2,28500.0,63.9392,63.9569,63.827,63.9038,28500.0
2011-04-12 15:50:00,108.21,108.33,108.19,108.27,10900.0,63.9097,63.9805,63.8979,63.9451,10900.0
2011-04-12 15:55:00,108.25,108.28,108.16,108.21,32600.0,63.9333,63.951,63.8801,63.9097,32600.0
2011-04-13 09:30:00,108.5,108.59,108.12,108.12,11400.0,64.0809,64.1341,63.8565,63.8565,11400.0
2011-04-13 09:35:00,108.27,108.34,108.26,108.32,2200.0,63.9451,63.9864,63.9392,63.9746,2200.0
2011-04-13 09:40:00,108.24,108.29,108.09,108.2,1600.0,63.9274,63.9569,63.8388,63.9038,1600.0
2011-04-13 09:45:00,108.19,108.19,108.06,108.1,4000.0,63.8979,63.8979,63.8211,63.8447,4000.0
2011-04-13 09:50:00,108.1,108.16,108.06,108.09,2800.0,63.8447,63.8801,63.8211,63.8388,2800.0
2011-04-13 09:55:00,108.17,108.17,107.94,107.94,2800.0,63.886,63.886,63.7502,63.7502,2800.0
2011-04-13 10:00:00,107.94,108.07,107.92,107.97,1800.0,63.7502,63.827,63.7384,63.7679,1800.0
2011-04-13 10:05:00,108.07,108.07,107.87,107.93,2300.0,63.827,63.827,63.7089,63.7443,2300.0
2011-04-13 10:10:00,107.93,107.97,107.85,107.85,2700.0,63.7443,63.7679,63.6971,63.6971,2700.0
2011-04-13 10:15:00,107.84,107.87,107.76,107.8,1500.0,63.6911,63.7089,63.6439,63.6675,1500.0
2011-04-13 10:20:00,107.81,107.93,107.77,107.89,900.0,63.6734,63.7443,63.6498,63.7207,900.0
2011-04-13 10:25:00,107.97,108.13,107.97,108.13,800.0,63.7679,63.8624,63.7679,63.8624,800.0
2011-04-13 10:30:00,108.14,108.21,107.99,108.0,3300.0,63.8683,63.9097,63.7797,63.7856,3300.0
2011-04-13 10:35:00,107.99,107.99,107.79,107.79,2600.0,63.7797,63.7797,63.6616,63.6616,2600.0
2011-04-13 10:40:00,107.79,107.91,107.76,107.88,3100.0,63.6616,63.7325,63.6439,63.7148,3100.0
2011-04-13 10:45:00,107.92,108.01,107.85,108.01,1500.0,63.7384,63.7915,63.6971,63.7915,1500.0
2011-04-13 10:50:00,108.04,108.05,107.88,107.88,3900.0,63.8093,63.8152,63.7148,63.7148,3900.0
2011-04-13 10:55:00,107.92,108.02,107.87,107.95,2900.0,63.7384,63.7975,63.7089,63.7561,2900.0
2011-04-13 11:00:00,107.97,107.98,107.96,107.97,500.0,63.7679,63.7738,63.762,63.7679,500.0
2011-04-13 11:05:00,107.93,107.93,107.84,107.9,2900.0,63.7443,63.7443,63.6911,63.7266,2900.0
2011-04-13 11:10:00,107.89,107.9,107.8,107.87,2800.0,63.7207,63.7266,63.6675,63.7089,2800.0
2011-04-13 11:15:00,107.87,107.96,107.87,107.96,800.0,63.7089,63.762,63.7089,63.762,800.0
2011-04-13 11:20:00,107.97,107.99,107.84,107.84,1500.0,63.7679,63.7797,63.6911,63.6911,1500.0
2011-04-13 11:25:00,107.84,107.88,107.77,107.81,4000.0,63.6911,63.7148,63.6498,63.6734,4000.0
2011-04-13 11:30:00,107.8,107.88,107.8,107.86,600.0,63.6675,63.7148,63.6675,63.703,600.0
2011-04-13 11:35:00,107.91,107.92,107.74,107.77,13300.0,63.7325,63.7384,63.6321,63.6498,13300.0
2011-04-13 11:40:00,107.77,107.91,107.77,107.91,3700.0,63.6498,63.7325,63.6498,63.7325,3700.0
2011-04-13 11:45:00,107.92,107.96,107.81,107.88,7500.0,63.7384,63.762,63.6734,63.7148,7500.0
2011-04-13 11:50:00,107.87,107.89,107.78,107.89,10300.0,63.7089,63.7207,63.6557,63.7207,10300.0
2011-04-13 11:55:00,107.9,107.9,107.77,107.83,8400.0,63.7266,63.7266,63.6498,63.6852,8400.0
2011-04-13 12:00:00,107.82,107.96,107.82,107.86,10100.0,63.6793,63.762,63.6793,63.703,10100.0
2011-04-13 12:05:00,107.86,107.99,107.85,107.97,7000.0,63.703,63.7797,63.6971,63.7679,7000.0
2011-04-13 12:10:00,107.94,108.03,107.87,107.95,3600.0,63.7502,63.8034,63.7089,63.7561,3600.0
2011-04-13 12:15:00,107.92,108.01,107.88,107.98,4600.0,63.7384,63.7915,63.7148,63.7738,4600.0
2011-04-13 12:20:00,107.93,107.93,107.83,107.86,2800.0,63.7443,63.7443,63.6852,63.703,2800.0
2011-04-13 12:25:00,107.84,107.87,107.73,107.78,2700.0,63.6911,63.7089,63.6262,63.6557,2700.0
2011-04-13 12:30:00,107.75,107.79,107.74,107.75,1000.0,63.638,63.6616,63.6321,63.638,1000.0
2011-04-13 12:35:00,107.68,107.68,107.56,107.62,4400.0,63.5966,63.5966,63.5258,63.5612,4400.0
2011-04-13 12:40:00,107.62,107.63,107.56,107.59,3100.0,63.5612,63.5671,63.5258,63.5435,3100.0
2011-04-13 12:45:00,107.57,107.61,107.52,107.53,4800.0,63.5317,63.5553,63.5022,63.5081,4800.0
2011-04-13 12:50:00,107.51,107.61,107.49,107.61,2700.0,63.4962,63.5553,63.4844,63.5553,2700.0
2011-04-13 12:55:00,107.61,107.64,107.58,107.61,3800.0,63.5553,63.573,63.5376,63.5553,3800.0
2011-04-13 13:00:00,107.62,107.69,107.55,107.66,2500.0,63.5612,63.6026,63.5199,63.5848,2500.0
2011-04-13 13:05:00,107.62,107.66,107.56,107.62,3600.0,63.5612,63.5848,63.5258,63.5612,3600.0
2011-04-13 13:10:00,107.68,107.68,107.59,107.6,8300.0,63.5966,63.5966,63.5435,63.5494,8300.0
2011-04-13 13:15:00,107.58,107.66,107.58,107.64,1900.0,63.5376,63.5848,63.5376,63.573,1900.0
2011-04-13 13:20:00,107.62,107.77,107.62,107.75,2900.0,63.5612,63.6498,63.5612,63.638,2900.0
2011-04-13 13:25:00,107.74,107.74,107.66,107.66,1700.0,63.6321,63.6321,63.5848,63.5848,1700.0
2011-04-13 13:30:00,107.68,107.75,107.64,107.72,2600.0,63.5966,63.638,63.573,63.6203,2600.0
2011-04-13 13:35:00,107.7,107.73,107.62,107.67,2600.0,63.6085,63.6262,63.5612,63.5907,2600.0
2011-04-13 13:40:00,107.69,107.71,107.63,107.65,3800.0,63.6026,63.6144,63.5671,63.5789,3800.0
2011-04-13 13:45:00,107.62,107.66,107.6,107.64,3100.0,63.5612,63.5848,63.5494,63.573,3100.0
2011-04-13 13:50:00,107.65,107.65,107.59,107.59,2400.0,63.5789,63.5789,63.5435,63.5435,2400.0
2011-04-13 13:55:00,107.63,107.63,107.53,107.61,6300.0,63.5671,63.5671,63.5081,63.5553,6300.0
2011-04-13 14:00:00,107.62,107.74,107.62,107.67,4100.0,63.5612,63.6321,63.5612,63.5907,4100.0
2011-04-13 14:05:00,107.67,107.68,107.62,107.68,4200.0,63.5907,63.5966,63.5612,63.5966,4200.0
2011-04-13 14:10:00,107.67,107.68,107.57,107.6,2900.0,63.5907,63.5966,63.5317,63.5494,2900.0
2011-04-13 14:15:00,107.6,107.6,107.5,107.55,4000.0,63.5494,63.5494,63.4903,63.5199,4000.0
2011-04-13 14:20:00,107.54,107.77,107.52,107.72,9200.0,63.514,63.6498,63.5022,63.6203,9200.0
2011-04-13 14:25:00,107.67,107.91,107.67,107.8,9700.0,63.5907,63.7325,63.5907,63.6675,9700.0
2011-04-13 14:30:00,107.8,107.85,107.78,107.79,1900.0,63.6675,63.6971,63.6557,63.6616,1900.0
2011-04-13 14:35:00,107.8,107.88,107.73,107.73,2600.0,63.6675,63.7148,63.6262,63.6262,2600.0
2011-04-13 14:40:00,107.73,107.98,107.73,107.94,7700.0,63.6262,63.7738,63.6262,63.7502,7700.0
2011-04-13 14:45:00,108.01,108.02,107.92,107.93,6100.0,63.7915,63.7975,63.7384,63.7443,6100.0
2011-04-13 14:50:00,107.93,108.03,107.93,107.99,4800.0,63.7443,63.8034,63.7443,63.7797,4800.0
2011-04-13 14:55:00,108.01,108.07,107.96,108.04,4300.0,63.7915,63.827,63.762,63.8093,4300.0
2011-04-13 15:00:00,108.06,108.24,108.06,108.16,7500.0,63.8211,63.9274,63.8211,63.8801,7500.0
2011-04-13 15:05:00,108.16,108.19,108.11,108.13,6600.0,63.8801,63.8979,63.8506,63.8624,6600.0
2011-04-13 15:10:00,108.13,108.23,108.13,108.16,4200.0,63.8624,63.9215,63.8624,63.8801,4200.0
2011-04-13 15:15:00,108.11,108.22,108.11,108.21,11600.0,63.8506,63.9156,63.8506,63.9097,11600.0
2011-04-13 15:20:00,108.26,108.26,108.18,108.21,6100.0,63.9392,63.9392,63.892,63.9097,6100.0
2011-04-13 15:25:00,108.22,108.28,108.16,108.16,10100.0,63.9156,63.951,63.8801,63.8801,10100.0
2011-04-13 15:30:00,108.15,108.19,108.09,108.12,6000.0,63.8742,63.8979,63.8388,63.8565,6000.0
2011-04-13 15:35:00,108.13,108.14,108.04,108.11,8900.0,63.8624,63.8683,63.8093,63.8506,8900.0
2011-04-13 15:40:00,108.11,108.16,107.98,108.01,19200.0,63.8506,63.8801,63.7738,63.7915,19200.0
2011-04-13 15:45:00,108.01,108.01,107.78,107.78,24200.0,63.7915,63.7915,63.6557,63.6557,24200.0
2011-04-13 15:50:00,107.78,107.84,107.73,107.82,13900.0,63.6557,63.6911,63.6262,63.6793,13900.0
2011-04-13 15:55:00,107.8,107.85,107.69,107.79,41600.0,63.6675,63.6971,63.6026,63.6616,41600.0
2011-04-14 09:30:00,107.39,107.54,107.21,107.49,8400.0,63.4254,63.514,63.3191,63.4844,8400.0
2011-04-14 09:35:00,107.48,107.6,107.43,107.59,14600.0,63.4785,63.5494,63.449,63.5435,14600.0
2011-04-14 09:40:00,107.5,107.62,107.5,107.57,13700.0,63.4903,63.5612,63.4903,63.5317,13700.0
2011-04-14 09:45:00,107.56,107.78,107.55,107.68,18600.0,63.5258,63.6557,63.5199,63.5966,18600.0
2011-04-14 09:50:00,107.68,107.75,107.61,107.7,10600.0,63.5966,63.638,63.5553,63.6085,10600.0
2011-04-14 09:55:00,107.72,108.25,107.72,108.21,15000.0,63.6203,63.9333,63.6203,63.9097,15000.0
2011-04-14 10:00:00,108.25,108.34,108.2,108.24,5100.0,63.9333,63.9864,63.9038,63.9274,5100.0
2011-04-14 10:05:00,108.27,108.35,108.09,108.22,6900.0,63.9451,63.9924,63.8388,63.9156,6900.0
2011-04-14 10:10:00,108.2,108.44,108.2,108.36,12300.0,63.9038,64.0455,63.9038,63.9983,12300.0
2011-04-14 10:15:00,108.35,108.44,108.23,108.39,15300.0,63.9924,64.0455,63.9215,64.016,15300.0
2011-04-14 10:20:00,108.41,108.5,108.37,108.4,10400.0,64.0278,64.0809,64.0042,64.0219,10400.0
2011-04-14 10:25:00,108.37,108.54,108.34,108.54,5500.0,64.0042,64.1046,63.9864,64.1046,5500.0
2011-04-14 10:30:00,108.52,108.59,108.47,108.53,2800.0,64.0928,64.1341,64.0632,64.0987,2800.0
2011-04-14 10:35:00,108.45,108.62,108.41,108.48,5000.0,64.0514,64.1518,64.0278,64.0691,5000.0
2011-04-14 10:40:00,108.52,108.68,108.48,108.64,7600.0,64.0928,64.1873,64.0691,64.1636,7600.0
2011-04-14 10:45:00,108.65,108.84,108.64,108.77,3400.0,64.1695,64.2818,64.1636,64.2404,3400.0
2011-04-14 10:50:00,108.77,108.91,108.7,108.75,12000.0,64.2404,64.3231,64.1991,64.2286,12000.0
2011-04-14 10:55:00,108.73,108.78,108.64,108.67,5200.0,64.2168,64.2463,64.1636,64.1813,5200.0
2011-04-14 11:00:00,108.64,108.8,108.64,108.79,4000.0,64.1636,64.2581,64.1636,64.2522,4000.0
2011-04-14 11:05:00,108.81,108.97,108.79,108.93,6400.0,64.264,64.3585,64.2522,64.3349,6400.0
2011-04-14 11:10:00,108.97,108.97,108.74,108.76,11800.0,64.3585,64.3585,64.2227,64.2345,11800.0
2011-04-14 11:15:00,108.73,108.73,108.6,108.69,5600.0,64.2168,64.2168,64.14,64.1932,5600.0
2011-04-14 11:20:00,108.66,108.75,108.63,108.64,13500.0,64.1754,64.2286,64.1577,64.1636,13500.0
2011-04-14 11:25:00,108.64,108.73,108.61,108.68,5700.0,64.1636,64.2168,64.1459,64.1873,5700.0
2011-04-14 11:30:00,108.68,108.81,108.68,108.74,5400.0,64.1873,64.264,64.1873,64.2227,5400.0
2011-04-14 11:35:00,108.67,108.73,108.65,108.69,3200.0,64.1813,64.2168,64.1695,64.1932,3200.0
2011-04-14 11:40:00,108.68,108.79,108.62,108.69,5900.0,64.1873,64.2522,64.1518,64.1932,5900.0
2011-04-14 11:45:00,108.68,108.86,108.67,108.84,11800.0,64.1873,64.2936,64.1813,64.2818,11800.0
2011-04-14 11:50:00,108.84,109.03,108.83,109.0,17200.0,64.2818,64.394,64.2758,64.3763,17200.0
2011-04-14 11:55:00,109.03,109.08,109.0,109.07,3100.0,64.394,64.4235,64.3763,64.4176,3100.0
2011-04-14 12:00:00,109.07,109.19,109.07,109.19,7800.0,64.4176,64.4885,64.4176,64.4885,7800.0
2011-04-14 12:05:00,109.2,109.31,109.2,109.22,7300.0,64.4944,64.5593,64.4944,64.5062,7300.0
2011-04-14 12:10:00,109.25,109.32,109.22,109.3,4100.0,64.5239,64.5652,64.5062,64.5534,4100.0
2011-04-14 12:15:00,109.28,109.3,109.18,109.18,6200.0,64.5416,64.5534,64.4826,64.4826,6200.0
2011-04-14 12:20:00,109.17,109.29,109.17,109.25,2500.0,64.4767,64.5475,64.4767,64.5239,2500.0
2011-04-14 12:25:00,109.23,109.27,109.19,109.2,1800.0,64.5121,64.5357,64.4885,64.4944,1800.0
2011-04-14 12:30:00,109.25,109.27,109.21,109.24,3600.0,64.5239,64.5357,64.5003,64.518,3600.0
2011-04-14 12:35:00,109.23,109.28,109.2,109.22,4200.0,64.5121,64.5416,64.4944,64.5062,4200.0
2011-04-14 12:40:00,109.23,109.27,109.2,109.22,4400.0,64.5121,64.5357,64.4944,64.5062,4400.0
2011-04-14 12:45:00,109.23,109.26,109.2,109.22,5200.0,64.5121,64.5298,64.4944,64.5062,5200.0
2011-04-14 12:50:00,109.24,109.26,109.16,109.25,4000.0,64.518,64.5298,64.4707,64.5239,4000.0
2011-04-14 12:55:00,109.28,109.34,109.27,109.28,3500.0,64.5416,64.5771,64.5357,64.5416,3500.0
2011-04-14 13:00:00,109.29,109.34,109.25,109.28,3700.0,64.5475,64.5771,64.5239,64.5416,3700.0
2011-04-14 13:05:00,109.27,109.27,109.14,109.15,2000.0,64.5357,64.5357,64.4589,64.4648,2000.0
2011-04-14 13:10:00,109.15,109.17,109.09,109.1,1500.0,64.4648,64.4767,64.4294,64.4353,1500.0
2011-04-14 13:15:00,109.11,109.13,109.09,109.1,2000.0,64.4412,64.453,64.4294,64.4353,2000.0
2011-04-14 13:20:00,109.1,109.15,109.03,109.03,4200.0,64.4353,64.4648,64.394,64.394,4200.0
2011-04-14 13:25:00,109.03,109.19,109.03,109.13,2000.0,64.394,64.4885,64.394,64.453,2000.0
2011-04-14 13:30:00,109.1,109.16,109.09,109.15,2100.0,64.4353,64.4707,64.4294,64.4648,2100.0
2011-04-14 13:35:00,109.15,109.2,109.12,109.19,1300.0,64.4648,64.4944,64.4471,64.4885,1300.0
2011-04-14 13:40:00,109.16,109.16,109.04,109.09,4400.0,64.4707,64.4707,64.3999,64.4294,4400.0
2011-04-14 13:45:00,109.09,109.31,109.04,109.3,12200.0,64.4294,64.5593,64.3999,64.5534,12200.0
2011-04-14 13:50:00,109.31,109.34,109.28,109.34,6800.0,64.5593,64.5771,64.5416,64.5771,6800.0
2011-04-14 13:55:00,109.34,109.35,109.22,109.22,5600.0,64.5771,64.583,64.5062,64.5062,5600.0
2011-04-14 14:00:00,109.22,109.29,109.18,109.25,20100.0,64.5062,64.5475,64.4826,64.5239,20100.0
2011-04-14 14:05:00,109.24,109.32,109.19,109.23,14500.0,64.518,64.5652,64.4885,64.5121,14500.0
2011-04-14 14:10:00,109.26,109.28,109.16,109.22,3300.0,64.5298,64.5416,64.4707,64.5062,3300.0
2011-04-14 14:15:00,109.26,109.29,109.23,109.25,3900.0,64.5298,64.5475,64.5121,64.5239,3900.0
2011-04-14 14:20:00,109.29,109.32,109.27,109.27,3200.0,64.5475,64.5652,64.5357,64.5357,3200.0
2011-04-14 14:25:00,109.3,109.35,109.27,109.29,6600.0,64.5534,64.583,64.5357,64.5475,6600.0
2011-04-14 14:30:00,109.28,109.35,109.28,109.33,8200.0,64.5416,64.583,64.5416,64.5712,8200.0
2011-04-14 14:35:00,109.35,109.36,109.26,109.26,4600.0,64.583,64.5889,64.5298,64.5298,4600.0
2011-04-14 14:40:00,109.25,109.38,109.25,109.38,5000.0,64.5239,64.6007,64.5239,64.6007,5000.0
2011-04-14 14:45:00,109.38,109.42,109.31,109.41,6200.0,64.6007,64.6243,64.5593,64.6184,6200.0
2011-04-14 14:50:00,109.42,109.62,109.42,109.57,10000.0,64.6243,64.7424,64.6243,64.7129,10000.0
2011-04-14 14:55:00,109.57,109.67,109.57,109.66,7000.0,64.7129,64.772,64.7129,64.7661,7000.0
2011-04-14 15:00:00,109.66,109.83,109.61,109.81,10500.0,64.7661,64.8665,64.7365,64.8546,10500.0
2011-04-14 15:05:00,109.81,109.85,109.75,109.78,9600.0,64.8546,64.8783,64.8192,64.8369,9600.0
2011-04-14 15:10:00,109.72,109.85,109.65,109.77,5800.0,64.8015,64.8783,64.7601,64.831,5800.0
2011-04-14 15:15:00,109.76,109.83,109.73,109.79,6900.0,64.8251,64.8665,64.8074,64.8428,6900.0
2011-04-14 15:20:00,109.76,109.79,109.73,109.74,6100.0,64.8251,64.8428,64.8074,64.8133,6100.0
2011-04-14 15:25:00,109.73,109.79,109.66,109.66,11400.0,64.8074,64.8428,64.7661,64.7661,11400.0
2011-04-14 15:30:00,109.68,109.69,109.52,109.54,11800.0,64.7779,64.7838,64.6834,64.6952,11800.0
2011-04-14 15:35:00,109.53,109.6,109.5,109.6,8600.0,64.6893,64.7306,64.6716,64.7306,8600.0
2011-04-14 15:40:00,109.59,109.62,109.53,109.53,10700.0,64.7247,64.7424,64.6893,64.6893,10700.0
2011-04-14 15:45:00,109.54,109.66,109.54,109.61,24500.0,64.6952,64.7661,64.6952,64.7365,24500.0
2011-04-14 15:50:00,109.59,109.68,109.53,109.64,14000.0,64.7247,64.7779,64.6893,64.7542,14000.0
2011-04-14 15:55:00,109.66,109.7,109.53,109.55,57200.0,64.7661,64.7897,64.6893,64.7011,57200.0
2011-04-15 09:30:00,109.85,109.88,109.63,109.68,78700.0,64.8783,64.896,64.7483,64.7779,78700.0
2011-04-15 09:35:00,109.66,109.85,109.66,109.68,5200.0,64.7661,64.8783,64.7661,64.7779,5200.0
2011-04-15 09:40:00,109.73,110.18,109.73,109.98,13400.0,64.8074,65.0732,64.8074,64.955,13400.0
2011-04-15 09:45:00,109.92,110.23,109.92,110.16,7400.0,64.9196,65.1027,64.9196,65.0614,7400.0
2011-04-15 09:50:00,110.18,110.38,110.18,110.2,5200.0,65.0732,65.1913,65.0732,65.085,5200.0
2011-04-15 09:55:00,110.27,110.38,110.18,110.32,5800.0,65.1263,65.1913,65.0732,65.1559,5800.0
2011-04-15 10:00:00,110.4,110.49,110.38,110.48,5100.0,65.2031,65.2563,65.1913,65.2503,5100.0
2011-04-15 10:05:00,110.46,110.51,110.35,110.39,5000.0,65.2385,65.2681,65.1736,65.1972,5000.0
2011-04-15 10:10:00,110.36,110.57,110.31,110.57,5100.0,65.1795,65.3035,65.1499,65.3035,5100.0
2011-04-15 10:15:00,110.59,110.59,110.14,110.2,12400.0,65.3153,65.3153,65.0495,65.085,12400.0
2011-04-15 10:20:00,110.18,110.19,109.96,110.0,12600.0,65.0732,65.0791,64.9432,64.9669,12600.0
2011-04-15 10:25:00,109.99,110.19,109.97,110.04,7100.0,64.961,65.0791,64.9491,64.9905,7100.0
2011-04-15 10:30:00,110.04,110.17,109.89,110.0,6100.0,64.9905,65.0673,64.9019,64.9669,6100.0
2011-04-15 10:35:00,109.91,110.01,109.79,109.87,2500.0,64.9137,64.9728,64.8428,64.8901,2500.0
2011-04-15 10:40:00,109.87,110.06,109.86,110.06,4500.0,64.8901,65.0023,64.8842,65.0023,4500.0
2011-04-15 10:45:00,110.08,110.39,110.01,110.34,11700.0,65.0141,65.1972,64.9728,65.1677,11700.0
2011-04-15 10:50:00,110.38,110.53,110.38,110.53,5700.0,65.1913,65.2799,65.1913,65.2799,5700.0
2011-04-15 10:55:00,110.53,110.53,110.43,110.51,3600.0,65.2799,65.2799,65.2208,65.2681,3600.0
2011-04-15 11:00:00,110.53,110.53,110.43,110.49,3800.0,65.2799,65.2799,65.2208,65.2563,3800.0
2011-04-15 11:05:00,110.48,110.51,110.44,110.48,5800.0,65.2503,65.2681,65.2267,65.2503,5800.0
2011-04-15 11:10:00,110.44,110.5,110.35,110.38,10100.0,65.2267,65.2622,65.1736,65.1913,10100.0
2011-04-15 11:15:00,110.39,110.5,110.39,110.5,3600.0,65.1972,65.2622,65.1972,65.2622,3600.0
2011-04-15 11:20:00,110.5,110.68,110.5,110.61,10400.0,65.2622,65.3685,65.2622,65.3271,10400.0
2011-04-15 11:25:00,110.59,110.72,110.59,110.69,5100.0,65.3153,65.3921,65.3153,65.3744,5100.0
2011-04-15 11:30:00,110.7,110.89,110.67,110.89,8300.0,65.3803,65.4925,65.3626,65.4925,8300.0
2011-04-15 11:35:00,110.89,110.95,110.69,110.69,6200.0,65.4925,65.5279,65.3744,65.3744,6200.0
2011-04-15 11:40:00,110.7,111.01,110.7,110.91,15500.0,65.3803,65.5634,65.3803,65.5043,15500.0
2011-04-15 11:45:00,110.88,110.88,110.75,110.75,4700.0,65.4866,65.4866,65.4098,65.4098,4700.0
2011-04-15 11:50:00,110.73,110.75,110.7,110.7,2200.0,65.398,65.4098,65.3803,65.3803,2200.0
2011-04-15 11:55:00,110.7,110.82,110.7,110.76,9300.0,65.3803,65.4512,65.3803,65.4157,9300.0
2011-04-15 12:00:00,110.75,110.75,110.72,110.75,2300.0,65.4098,65.4098,65.3921,65.4098,2300.0
2011-04-15 12:05:00,110.75,110.88,110.74,110.88,5800.0,65.4098,65.4866,65.4039,65.4866,5800.0
2011-04-15 12:10:00,110.88,111.0,110.88,110.96,5400.0,65.4866,65.5575,65.4866,65.5338,5400.0
2011-04-15 12:15:00,111.02,111.08,111.0,111.04,2100.0,65.5693,65.6047,65.5575,65.5811,2100.0
2011-04-15 12:20:00,111.06,111.08,111.01,111.08,3000.0,65.5929,65.6047,65.5634,65.6047,3000.0
2011-04-15 12:25:00,111.08,111.19,111.06,111.17,3300.0,65.6047,65.6697,65.5929,65.6579,3300.0
2011-04-15 12:30:00,111.12,111.17,111.08,111.17,5000.0,65.6283,65.6579,65.6047,65.6579,5000.0
2011-04-15 12:35:00,111.17,111.25,111.16,111.24,12000.0,65.6579,65.7051,65.652,65.6992,12000.0
2011-04-15 12:40:00,111.24,111.31,111.24,111.24,5000.0,65.6992,65.7406,65.6992,65.6992,5000.0
2011-04-15 12:45:00,111.24,111.25,111.18,111.18,4000.0,65.6992,65.7051,65.6638,65.6638,4000.0
2011-04-15 12:50:00,111.19,111.22,111.14,111.16,10000.0,65.6697,65.6874,65.6402,65.652,10000.0
2011-04-15 12:55:00,111.17,111.2,111.04,111.04,5400.0,65.6579,65.6756,65.5811,65.5811,5400.0
2011-04-15 13:00:00,111.05,111.2,111.03,111.17,7600.0,65.587,65.6756,65.5752,65.6579,7600.0
2011-04-15 13:05:00,111.17,111.2,111.1,111.13,2800.0,65.6579,65.6756,65.6165,65.6342,2800.0
2011-04-15 13:10:00,111.16,111.28,111.12,111.19,7100.0,65.652,65.7228,65.6283,65.6697,7100.0
2011-04-15 13:15:00,111.18,111.22,111.13,111.17,1800.0,65.6638,65.6874,65.6342,65.6579,1800.0
2011-04-15 13:20:00,111.19,111.29,111.18,111.22,10300.0,65.6697,65.7287,65.6638,65.6874,10300.0
2011-04-15 13:25:00,111.23,111.24,111.14,111.15,3400.0,65.6933,65.6992,65.6402,65.6461,3400.0
2011-04-15 13:30:00,111.17,111.18,111.15,111.18,2600.0,65.6579,65.6638,65.6461,65.6638,2600.0
2011-04-15 13:35:00,111.15,111.17,111.08,111.15,4300.0,65.6461,65.6579,65.6047,65.6461,4300.0
2011-04-15 13:40:00,111.15,111.26,111.15,111.22,3700.0,65.6461,65.711,65.6461,65.6874,3700.0
2011-04-15 13:45:00,111.23,111.27,111.18,111.19,4500.0,65.6933,65.7169,65.6638,65.6697,4500.0
2011-04-15 13:50:00,111.18,111.24,111.14,111.14,5900.0,65.6638,65.6992,65.6402,65.6402,5900.0
2011-04-15 13:55:00,111.16,111.19,111.16,111.19,12900.0,65.652,65.6697,65.652,65.6697,12900.0
2011-04-15 14:00:00,111.22,111.22,111.16,111.2,2500.0,65.6874,65.6874,65.652,65.6756,2500.0
2011-04-15 14:05:00,111.22,111.25,111.15,111.24,3300.0,65.6874,65.7051,65.6461,65.6992,3300.0
2011-04-15 14:10:00,111.24,111.3,111.16,111.16,4300.0,65.6992,65.7346,65.652,65.652,4300.0
2011-04-15 14:15:00,111.15,111.23,111.14,111.22,2600.0,65.6461,65.6933,65.6402,65.6874,2600.0
2011-04-15 14:20:00,111.18,111.26,111.18,111.26,1200.0,65.6638,65.711,65.6638,65.711,1200.0
2011-04-15 14:25:00,111.28,111.32,111.18,111.2,1800.0,65.7228,65.7465,65.6638,65.6756,1800.0
2011-04-15 14:30:00,111.22,111.3,111.2,111.21,5200.0,65.6874,65.7346,65.6756,65.6815,5200.0
2011-04-15 14:35:00,111.23,111.31,111.21,111.22,10800.0,65.6933,65.7406,65.6815,65.6874,10800.0
2011-04-15 14:40:00,111.19,111.45,111.19,111.44,25500.0,65.6697,65.8232,65.6697,65.8173,25500.0
2011-04-15 14:45:00,111.45,111.45,111.24,111.25,12000.0,65.8232,65.8232,65.6992,65.7051,12000.0
2011-04-15 14:50:00,111.24,111.38,111.23,111.38,4300.0,65.6992,65.7819,65.6933,65.7819,4300.0
2011-04-15 14:55:00,111.38,111.4,111.33,111.36,3400.0,65.7819,65.7937,65.7524,65.7701,3400.0
2011-04-15 15:00:00,111.33,111.35,111.29,111.32,3400.0,65.7524,65.7642,65.7287,65.7465,3400.0
2011-04-15 15:05:00,111.34,111.34,111.24,111.25,2900.0,65.7583,65.7583,65.6992,65.7051,2900.0
2011-04-15 15:10:00,111.25,111.28,111.1,111.14,7600.0,65.7051,65.7228,65.6165,65.6402,7600.0
2011-04-15 15:15:00,111.14,111.15,111.07,111.14,5500.0,65.6402,65.6461,65.5988,65.6402,5500.0
2011-04-15 15:20:00,111.13,111.14,111.01,111.05,6900.0,65.6342,65.6402,65.5634,65.587,6900.0
2011-04-15 15:25:00,111.07,111.18,111.07,111.15,22300.0,65.5988,65.6638,65.5988,65.6461,22300.0
2011-04-15 15:30:00,111.17,111.35,111.16,111.31,28100.0,65.6579,65.7642,65.652,65.7406,28100.0
2011-04-15 15:35:00,111.3,111.34,111.19,111.21,10700.0,65.7346,65.7583,65.6697,65.6815,10700.0
2011-04-15 15:40:00,111.24,111.27,111.06,111.12,11000.0,65.6992,65.7169,65.5929,65.6283,11000.0
2011-04-15 15:45:00,111.12,111.33,111.12,111.33,25100.0,65.6283,65.7524,65.6283,65.7524,25100.0
2011-04-15 15:50:00,111.32,111.45,111.3,111.43,28700.0,65.7465,65.8232,65.7346,65.8114,28700.0
2011-04-15 15:55:00,111.42,111.79,111.39,111.5,90900.0,65.8055,66.024,65.7878,65.8528,90900.0
2011-04-18 09:30:00,110.29,110.87,110.0,110.0,9400.0,65.1381,65.4807,64.9669,64.9669,9400.0
2011-04-18 09:35:00,110.01,110.34,110.0,110.33,3800.0,64.9728,65.1677,64.9669,65.1618,3800.0
2011-04-18 09:40:00,110.16,110.23,109.93,109.93,4100.0,65.0614,65.1027,64.9255,64.9255,4100.0
2011-04-18 09:45:00,110.0,110.25,109.9,110.25,6400.0,64.9669,65.1145,64.9078,65.1145,6400.0
2011-04-18 09:50:00,110.2,110.27,110.1,110.27,8900.0,65.085,65.1263,65.0259,65.1263,8900.0
2011-04-18 09:55:00,110.27,110.35,110.1,110.17,5800.0,65.1263,65.1736,65.0259,65.0673,5800.0
2011-04-18 10:00:00,110.18,110.37,110.02,110.3,12000.0,65.0732,65.1854,64.9787,65.144,12000.0
2011-04-18 10:05:00,110.35,110.36,110.14,110.32,6100.0,65.1736,65.1795,65.0495,65.1559,6100.0
2011-04-18 10:10:00,110.28,110.72,110.28,110.38,8900.0,65.1322,65.3921,65.1322,65.1913,8900.0
2011-04-18 10:15:00,110.43,110.52,110.37,110.46,5300.0,65.2208,65.274,65.1854,65.2385,5300.0
2011-04-18 10:20:00,110.54,110.71,110.52,110.58,4800.0,65.2858,65.3862,65.274,65.3094,4800.0
2011-04-18 10:25:00,110.55,110.57,110.38,110.48,2800.0,65.2917,65.3035,65.1913,65.2503,2800.0
2011-04-18 10:30:00,110.42,110.58,110.4,110.4,2000.0,65.2149,65.3094,65.2031,65.2031,2000.0
2011-04-18 10:35:00,110.44,110.52,110.42,110.46,3000.0,65.2267,65.274,65.2149,65.2385,3000.0
2011-04-18 10:40:00,110.47,110.56,110.33,110.33,3100.0,65.2444,65.2976,65.1618,65.1618,3100.0
2011-04-18 10:45:00,110.3,110.32,110.19,110.3,6600.0,65.144,65.1559,65.0791,65.144,6600.0
2011-04-18 10:50:00,110.26,110.31,110.16,110.31,3100.0,65.1204,65.1499,65.0614,65.1499,3100.0
2011-04-18 10:55:00,110.33,110.33,110.14,110.2,1700.0,65.1618,65.1618,65.0495,65.085,1700.0
2011-04-18 11:00:00,110.19,110.23,110.12,110.14,6600.0,65.0791,65.1027,65.0377,65.0495,6600.0
2011-04-18 11:05:00,110.16,110.19,110.03,110.17,2400.0,65.0614,65.0791,64.9846,65.0673,2400.0
2011-04-18 11:10:00,110.18,110.3,110.13,110.25,3500.0,65.0732,65.144,65.0436,65.1145,3500.0
2011-04-18 11:15:00,110.2,110.38,110.2,110.3,2900.0,65.085,65.1913,65.085,65.144,2900.0
2011-04-18 11:20:00,110.28,110.35,110.25,110.29,1500.0,65.1322,65.1736,65.1145,65.1381,1500.0
2011-04-18 11:25:00,110.32,110.36,110.28,110.3,2000.0,65.1559,65.1795,65.1322,65.144,2000.0
2011-04-18 11:30:00,110.28,110.38,110.18,110.26,5000.0,65.1322,65.1913,65.0732,65.1204,5000.0
2011-04-18 11:35:00,110.28,110.48,110.28,110.41,2300.0,65.1322,65.2503,65.1322,65.209,2300.0
2011-04-18 11:40:00,110.35,110.35,110.22,110.31,5200.0,65.1736,65.1736,65.0968,65.1499,5200.0
2011-04-18 11:45:00,110.28,110.4,110.28,110.3,800.0,65.1322,65.2031,65.1322,65.144,800.0
2011-04-18 11:50:00,110.34,110.47,110.34,110.43,1700.0,65.1677,65.2444,65.1677,65.2208,1700.0
2011-04-18 11:55:00,110.45,110.45,110.27,110.41,12400.0,65.2326,65.2326,65.1263,65.209,12400.0
2011-04-18 12:00:00,110.39,110.42,110.26,110.4,14600.0,65.1972,65.2149,65.1204,65.2031,14600.0
2011-04-18 12:05:00,110.37,110.4,110.32,110.4,2000.0,65.1854,65.2031,65.1559,65.2031,2000.0
2011-04-18 12:10:00,110.32,110.4,110.25,110.29,8800.0,65.1559,65.2031,65.1145,65.1381,8800.0
2011-04-18 12:15:00,110.31,110.33,110.19,110.21,10300.0,65.1499,65.1618,65.0791,65.0909,10300.0
2011-04-18 12:20:00,110.2,110.25,110.19,110.22,4400.0,65.085,65.1145,65.0791,65.0968,4400.0
2011-04-18 12:25:00,110.19,110.22,110.17,110.22,4900.0,65.0791,65.0968,65.0673,65.0968,4900.0
2011-04-18 12:30:00,110.23,110.27,110.12,110.22,4100.0,65.1027,65.1263,65.0377,65.0968,4100.0
2011-04-18 12:35:00,110.21,110.21,110.17,110.17,3100.0,65.0909,65.0909,65.0673,65.0673,3100.0
2011-04-18 12:40:00,110.17,110.2,110.08,110.12,2800.0,65.0673,65.085,65.0141,65.0377,2800.0
2011-04-18 12:45:00,110.12,110.12,110.06,110.08,4100.0,65.0377,65.0377,65.0023,65.0141,4100.0
2011-04-18 12:50:00,110.07,110.09,110.06,110.06,900.0,65.0082,65.02,65.0023,65.0023,900.0
2011-04-18 12:55:00,110.06,110.12,110.05,110.08,4300.0,65.0023,65.0377,64.9964,65.0141,4300.0
2011-04-18 13:00:00,110.09,110.09,110.05,110.09,4000.0,65.02,65.02,64.9964,65.02,4000.0
2011-04-18 13:05:00,110.11,110.11,110.05,110.07,2900.0,65.0318,65.0318,64.9964,65.0082,2900.0
2011-04-18 13:10:00,110.06,110.06,110.0,110.03,2000.0,65.0023,65.0023,64.9669,64.9846,2000.0
2011-04-18 13:15:00,110.03,110.1,110.0,110.08,3000.0,64.9846,65.0259,64.9669,65.0141,3000.0
2011-04-18 13:20:00,110.08,110.1,110.01,110.01,1700.0,65.0141,65.0259,64.9728,64.9728,1700.0
2011-04-18 13:25:00,110.0,110.1,110.0,110.02,3800.0,64.9669,65.0259,64.9669,64.9787,3800.0
2011-04-18 13:30:00,110.04,110.04,109.99,110.02,3400.0,64.9905,64.9905,64.961,64.9787,3400.0
2011-04-18 13:35:00,110.07,110.08,110.03,110.03,1600.0,65.0082,65.0141,64.9846,64.9846,1600.0
2011-04-18 13:40:00,110.02,110.09,109.97,110.09,2700.0,64.9787,65.02,64.9491,65.02,2700.0
2011-04-18 13:45:00,110.08,110.1,110.03,110.06,1300.0,65.0141,65.0259,64.9846,65.0023,1300.0
2011-04-18 13:50:00,110.09,110.2,110.06,110.17,2400.0,65.02,65.085,65.0023,65.0673,2400.0
2011-04-18 13:55:00,110.15,110.24,110.15,110.16,1800.0,65.0554,65.1086,65.0554,65.0614,1800.0
2011-04-18 14:00:00,110.21,110.21,110.11,110.13,2200.0,65.0909,65.0909,65.0318,65.0436,2200.0
2011-04-18 14:05:00,110.1,110.17,110.05,110.14,1900.0,65.0259,65.0673,64.9964,65.0495,1900.0
2011-04-18 14:10:00,110.15,110.28,110.12,110.28,3400.0,65.0554,65.1322,65.0377,65.1322,3400.0
2011-04-18 14:15:00,110.24,110.24,110.15,110.15,1000.0,65.1086,65.1086,65.0554,65.0554,1000.0
2011-04-18 14:20:00,110.15,110.25,110.14,110.25,2400.0,65.0554,65.1145,65.0495,65.1145,2400.0
2011-04-18 14:25:00,110.26,110.29,110.2,110.25,3500.0,65.1204,65.1381,65.085,65.1145,3500.0
2011-04-18 14:30:00,110.28,110.28,110.21,110.27,2400.0,65.1322,65.1322,65.0909,65.1263,2400.0
2011-04-18 14:35:00,110.23,110.43,110.23,110.43,4000.0,65.1027,65.2208,65.1027,65.2208,4000.0
2011-04-18 14:40:00,110.43,110.46,110.33,110.39,3500.0,65.2208,65.2385,65.1618,65.1972,3500.0
2011-04-18 14:45:00,110.42,110.57,110.42,110.56,5700.0,65.2149,65.3035,65.2149,65.2976,5700.0
2011-04-18 14:50:00,110.52,110.57,110.47,110.52,2000.0,65.274,65.3035,65.2444,65.274,2000.0
2011-04-18 14:55:00,110.57,110.66,110.54,110.59,5700.0,65.3035,65.3567,65.2858,65.3153,5700.0
2011-04-18 15:00:00,110.59,110.62,110.52,110.52,3400.0,65.3153,65.333,65.274,65.274,3400.0
2011-04-18 15:05:00,110.55,110.57,110.41,110.44,5500.0,65.2917,65.3035,65.209,65.2267,5500.0
2011-04-18 15:10:00,110.44,110.57,110.44,110.57,3300.0,65.2267,65.3035,65.2267,65.3035,3300.0
2011-04-18 15:15:00,110.56,110.81,110.56,110.75,11200.0,65.2976,65.4453,65.2976,65.4098,11200.0
2011-04-18 15:20:00,110.78,110.82,110.65,110.71,6500.0,65.4275,65.4512,65.3508,65.3862,6500.0
2011-04-18 15:25:00,110.71,110.79,110.69,110.74,4500.0,65.3862,65.4334,65.3744,65.4039,4500.0
2011-04-18 15:30:00,110.76,110.82,110.73,110.78,3500.0,65.4157,65.4512,65.398,65.4275,3500.0
2011-04-18 15:35:00,110.77,110.82,110.64,110.69,8300.0,65.4216,65.4512,65.3448,65.3744,8300.0
2011-04-18 15:40:00,110.67,110.73,110.62,110.62,6200.0,65.3626,65.398,65.333,65.333,6200.0
2011-04-18 15:45:00,110.61,110.68,110.51,110.56,15100.0,65.3271,65.3685,65.2681,65.2976,15100.0
2011-04-18 15:50:00,110.58,110.67,110.51,110.6,8800.0,65.3094,65.3626,65.2681,65.3212,8800.0
2011-04-18 15:55:00,110.62,110.66,110.52,110.59,37700.0,65.333,65.3567,65.274,65.3153,37700.0
2011-04-19 09:30:00,110.91,111.0,110.78,110.87,9900.0,65.5043,65.5575,65.4275,65.4807,9900.0
2011-04-19 09:35:00,110.95,111.01,110.81,110.87,17000.0,65.5279,65.5634,65.4453,65.4807,17000.0
2011-04-19 09:40:00,110.91,111.12,110.91,111.03,4400.0,65.5043,65.6283,65.5043,65.5752,4400.0
2011-04-19 09:45:00,111.02,111.05,110.84,110.9,7000.0,65.5693,65.587,65.463,65.4984,7000.0
2011-04-19 09:50:00,110.93,111.12,110.93,111.06,14300.0,65.5161,65.6283,65.5161,65.5929,14300.0
2011-04-19 09:55:00,111.06,111.2,111.05,111.18,2800.0,65.5929,65.6756,65.587,65.6638,2800.0
2011-04-19 10:00:00,111.18,111.41,111.14,111.36,11300.0,65.6638,65.7996,65.6402,65.7701,11300.0
2011-04-19 10:05:00,111.28,111.45,111.28,111.39,6600.0,65.7228,65.8232,65.7228,65.7878,6600.0
2011-04-19 10:10:00,111.38,111.44,111.33,111.38,5000.0,65.7819,65.8173,65.7524,65.7819,5000.0
2011-04-19 10:15:00,111.38,111.44,111.38,111.39,3100.0,65.7819,65.8173,65.7819,65.7878,3100.0
2011-04-19 10:20:00,111.41,111.45,111.35,111.42,4000.0,65.7996,65.8232,65.7642,65.8055,4000.0
2011-04-19 10:25:00,111.43,111.45,111.39,111.4,5700.0,65.8114,65.8232,65.7878,65.7937,5700.0
2011-04-19 10:30:00,111.42,111.42,111.28,111.35,3200.0,65.8055,65.8055,65.7228,65.7642,3200.0
2011-04-19 10:35:00,111.36,111.36,111.17,111.17,3600.0,65.7701,65.7701,65.6579,65.6579,3600.0
2011-04-19 10:40:00,111.23,111.29,111.17,111.21,3500.0,65.6933,65.7287,65.6579,65.6815,3500.0
2011-04-19 10:45:00,111.21,111.31,111.16,111.28,2400.0,65.6815,65.7406,65.652,65.7228,2400.0
2011-04-19 10:50:00,111.27,111.33,111.27,111.29,1500.0,65.7169,65.7524,65.7169,65.7287,1500.0
2011-04-19 10:55:00,111.26,111.36,111.25,111.33,2800.0,65.711,65.7701,65.7051,65.7524,2800.0
2011-04-19 11:00:00,111.36,111.36,111.15,111.15,2000.0,65.7701,65.7701,65.6461,65.6461,2000.0
2011-04-19 11:05:00,111.13,111.14,111.03,111.06,2300.0,65.6342,65.6402,65.5752,65.5929,2300.0
2011-04-19 11:10:00,111.1,111.17,111.04,111.04,2700.0,65.6165,65.6579,65.5811,65.5811,2700.0
2011-04-19 11:15:00,111.09,111.12,111.05,111.07,3200.0,65.6106,65.6283,65.587,65.5988,3200.0
2011-04-19 11:20:00,111.06,111.09,111.0,111.04,1600.0,65.5929,65.6106,65.5575,65.5811,1600.0
2011-04-19 11:25:00,111.04,111.05,110.97,111.0,3400.0,65.5811,65.587,65.5397,65.5575,3400.0
2011-04-19 11:30:00,110.98,111.1,110.95,111.1,3000.0,65.5457,65.6165,65.5279,65.6165,3000.0
2011-04-19 11:35:00,111.13,111.17,111.09,111.16,3400.0,65.6342,65.6579,65.6106,65.652,3400.0
2011-04-19 11:40:00,111.13,111.13,111.01,111.06,2300.0,65.6342,65.6342,65.5634,65.5929,2300.0
2011-04-19 11:45:00,111.04,111.04,110.97,110.97,2100.0,65.5811,65.5811,65.5397,65.5397,2100.0
2011-04-19 11:50:00,110.97,110.98,110.94,110.96,2400.0,65.5397,65.5457,65.522,65.5338,2400.0
2011-04-19 11:55:00,110.98,110.98,110.94,110.95,1700.0,65.5457,65.5457,65.522,65.5279,1700.0
2011-04-19 12:00:00,110.92,110.93,110.78,110.92,4200.0,65.5102,65.5161,65.4275,65.5102,4200.0
2011-04-19 12:05:00,110.88,110.91,110.77,110.8,3400.0,65.4866,65.5043,65.4216,65.4393,3400.0
2011-04-19 12:10:00,110.81,110.9,110.81,110.9,1200.0,65.4453,65.4984,65.4453,65.4984,1200.0
2011-04-19 12:15:00,110.88,110.9,110.83,110.83,3300.0,65.4866,65.4984,65.4571,65.4571,3300.0
2011-04-19 12:20:00,110.8,110.89,110.77,110.84,23400.0,65.4393,65.4925,65.4216,65.463,23400.0
2011-04-19 12:25:00,110.82,110.9,110.8,110.9,7800.0,65.4512,65.4984,65.4393,65.4984,7800.0
2011-04-19 12:30:00,110.9,110.97,110.9,110.97,2300.0,65.4984,65.5397,65.4984,65.5397,2300.0
2011-04-19 12:35:00,110.97,111.01,110.95,111.01,2400.0,65.5397,65.5634,65.5279,65.5634,2400.0
2011-04-19 12:40:00,111.03,111.04,111.02,111.02,2700.0,65.5752,65.5811,65.5693,65.5693,2700.0
2011-04-19 12:45:00,111.0,111.03,110.9,110.99,6700.0,65.5575,65.5752,65.4984,65.5516,6700.0
2011-04-19 12:50:00,111.02,111.15,111.02,111.12,3700.0,65.5693,65.6461,65.5693,65.6283,3700.0
2011-04-19 12:55:00,111.12,111.14,111.07,111.1,1800.0,65.6283,65.6402,65.5988,65.6165,1800.0
2011-04-19 13:00:00,111.11,111.17,111.08,111.13,5000.0,65.6224,65.6579,65.6047,65.6342,5000.0
2011-04-19 13:05:00,111.12,111.15,111.09,111.12,800.0,65.6283,65.6461,65.6106,65.6283,800.0
2011-04-19 13:10:00,111.11,111.18,111.06,111.16,3900.0,65.6224,65.6638,65.5929,65.652,3900.0
2011-04-19 13:15:00,111.13,111.18,111.13,111.14,2100.0,65.6342,65.6638,65.6342,65.6402,2100.0
2011-04-19 13:20:00,111.15,111.27,111.11,111.26,4800.0,65.6461,65.7169,65.6224,65.711,4800.0
2011-04-19 13:25:00,111.27,111.32,111.26,111.27,1900.0,65.7169,65.7465,65.711,65.7169,1900.0
2011-04-19 13:30:00,111.23,111.31,111.23,111.25,2400.0,65.6933,65.7406,65.6933,65.7051,2400.0
2011-04-19 13:35:00,111.25,111.3,111.24,111.28,3200.0,65.7051,65.7346,65.6992,65.7228,3200.0
2011-04-19 13:40:00,111.3,111.43,111.3,111.41,6000.0,65.7346,65.8114,65.7346,65.7996,6000.0
2011-04-19 13:45:00,111.4,111.4,111.32,111.35,2600.0,65.7937,65.7937,65.7465,65.7642,2600.0
2011-04-19 13:50:00,111.37,111.44,111.36,111.41,2800.0,65.776,65.8173,65.7701,65.7996,2800.0
2011-04-19 13:55:00,111.43,111.45,111.37,111.39,4000.0,65.8114,65.8232,65.776,65.7878,4000.0
2011-04-19 14:00:00,111.4,111.4,111.29,111.33,4100.0,65.7937,65.7937,65.7287,65.7524,4100.0
2011-04-19 14:05:00,111.3,111.44,111.29,111.43,3100.0,65.7346,65.8173,65.7287,65.8114,3100.0
2011-04-19 14:10:00,111.44,111.45,111.42,111.42,4100.0,65.8173,65.8232,65.8055,65.8055,4100.0
2011-04-19 14:15:00,111.45,111.45,111.43,111.45,5900.0,65.8232,65.8232,65.8114,65.8232,5900.0
2011-04-19 14:20:00,111.44,111.51,111.43,111.49,14500.0,65.8173,65.8587,65.8114,65.8469,14500.0
2011-04-19 14:25:00,111.5,111.51,111.42,111.45,5700.0,65.8528,65.8587,65.8055,65.8232,5700.0
2011-04-19 14:30:00,111.43,111.49,111.4,111.48,4100.0,65.8114,65.8469,65.7937,65.841,4100.0
2011-04-19 14:35:00,111.5,111.53,111.49,111.49,1200.0,65.8528,65.8705,65.8469,65.8469,1200.0
2011-04-19 14:40:00,111.49,111.54,111.48,111.52,17800.0,65.8469,65.8764,65.841,65.8646,17800.0
2011-04-19 14:45:00,111.54,111.54,111.43,111.47,8200.0,65.8764,65.8764,65.8114,65.8351,8200.0
2011-04-19 14:50:00,111.48,111.48,111.44,111.48,9800.0,65.841,65.841,65.8173,65.841,9800.0
2011-04-19 14:55:00,111.47,111.5,111.43,111.43,3600.0,65.8351,65.8528,65.8114,65.8114,3600.0
2011-04-19 15:00:00,111.45,111.53,111.45,111.53,2800.0,65.8232,65.8705,65.8232,65.8705,2800.0
2011-04-19 15:05:00,111.53,111.62,111.53,111.55,4800.0,65.8705,65.9236,65.8705,65.8823,4800.0
2011-04-19 15:10:00,111.58,111.58,111.53,111.56,2000.0,65.9,65.9,65.8705,65.8882,2000.0
2011-04-19 15:15:00,111.54,111.56,111.48,111.55,5500.0,65.8764,65.8882,65.841,65.8823,5500.0
2011-04-19 15:20:00,111.54,111.55,111.46,111.46,2200.0,65.8764,65.8823,65.8291,65.8291,2200.0
2011-04-19 15:25:00,111.46,111.47,111.41,111.42,3900.0,65.8291,65.8351,65.7996,65.8055,3900.0
2011-04-19 15:30:00,111.38,111.43,111.38,111.4,2800.0,65.7819,65.8114,65.7819,65.7937,2800.0
2011-04-19 15:35:00,111.42,111.49,111.4,111.48,5500.0,65.8055,65.8469,65.7937,65.841,5500.0
2011-04-19 15:40:00,111.48,111.58,111.46,111.57,7400.0,65.841,65.9,65.8291,65.8941,7400.0
2011-04-19 15:45:00,111.58,111.66,111.56,111.62,21000.0,65.9,65.9473,65.8882,65.9236,21000.0
2011-04-19 15:50:00,111.63,111.66,111.58,111.62,8700.0,65.9295,65.9473,65.9,65.9236,8700.0
2011-04-19 15:55:00,111.62,111.79,111.62,111.74,51200.0,65.9236,66.024,65.9236,65.9945,51200.0
2011-04-20 09:30:00,113.02,113.02,112.15,112.26,14200.0,66.7505,66.7505,66.2367,66.3016,14200.0
2011-04-20 09:35:00,112.31,112.31,112.08,112.19,6200.0,66.3312,66.3312,66.1953,66.2603,6200.0
2011-04-20 09:40:00,112.06,112.22,111.99,112.16,6900.0,66.1835,66.278,66.1422,66.2426,6900.0
2011-04-20 09:45:00,112.12,112.21,112.07,112.19,9800.0,66.2189,66.2721,66.1894,66.2603,9800.0
2011-04-20 09:50:00,112.19,112.25,112.1,112.25,1900.0,66.2603,66.2957,66.2071,66.2957,1900.0
2011-04-20 09:55:00,112.3,112.37,112.15,112.28,5100.0,66.3253,66.3666,66.2367,66.3134,5100.0
2011-04-20 10:00:00,112.3,112.55,112.25,112.47,7200.0,66.3253,66.4729,66.2957,66.4257,7200.0
2011-04-20 10:05:00,112.48,112.54,112.37,112.42,6300.0,66.4316,66.467,66.3666,66.3961,6300.0
2011-04-20 10:10:00,112.42,112.52,112.41,112.52,7800.0,66.3961,66.4552,66.3902,66.4552,7800.0
2011-04-20 10:15:00,112.57,112.79,112.54,112.79,7700.0,66.4847,66.6147,66.467,66.6147,7700.0
2011-04-20 10:20:00,112.79,112.79,112.68,112.7,3500.0,66.6147,66.6147,66.5497,66.5615,3500.0
2011-04-20 10:25:00,112.65,112.71,112.55,112.69,8800.0,66.532,66.5674,66.4729,66.5556,8800.0
2011-04-20 10:30:00,112.67,112.69,112.63,112.68,19600.0,66.5438,66.5556,66.5202,66.5497,19600.0
2011-04-20 10:35:00,112.67,112.77,112.61,112.77,3100.0,66.5438,66.6028,66.5083,66.6028,3100.0
2011-04-20 10:40:00,112.78,112.86,112.78,112.82,2500.0,66.6087,66.656,66.6087,66.6324,2500.0
2011-04-20 10:45:00,112.81,112.83,112.68,112.73,21100.0,66.6265,66.6383,66.5497,66.5792,21100.0
2011-04-20 10:50:00,112.7,112.7,112.6,112.69,5000.0,66.5615,66.5615,66.5024,66.5556,5000.0
2011-04-20 10:55:00,112.69,112.76,112.64,112.74,4300.0,66.5556,66.5969,66.5261,66.5851,4300.0
2011-04-20 11:00:00,112.74,112.74,112.56,112.59,6400.0,66.5851,66.5851,66.4788,66.4965,6400.0
2011-04-20 11:05:00,112.59,112.63,112.54,112.56,1700.0,66.4965,66.5202,66.467,66.4788,1700.0
2011-04-20 11:10:00,112.58,112.58,112.5,112.58,3800.0,66.4906,66.4906,66.4434,66.4906,3800.0
2011-04-20 11:15:00,112.58,112.66,112.48,112.48,3900.0,66.4906,66.5379,66.4316,66.4316,3900.0
2011-04-20 11:20:00,112.47,112.59,112.43,112.57,4000.0,66.4257,66.4965,66.402,66.4847,4000.0
2011-04-20 11:25:00,112.59,112.67,112.58,112.66,4900.0,66.4965,66.5438,66.4906,66.5379,4900.0
2011-04-20 11:30:00,112.65,112.72,112.64,112.66,12400.0,66.532,66.5733,66.5261,66.5379,12400.0
2011-04-20 11:35:00,112.63,112.66,112.56,112.58,3100.0,66.5202,66.5379,66.4788,66.4906,3100.0
2011-04-20 11:40:00,112.6,112.72,112.59,112.68,3600.0,66.5024,66.5733,66.4965,66.5497,3600.0
2011-04-20 11:45:00,112.69,112.71,112.67,112.68,2000.0,66.5556,66.5674,66.5438,66.5497,2000.0
2011-04-20 11:50:00,112.68,112.76,112.65,112.72,7000.0,66.5497,66.5969,66.532,66.5733,7000.0
2011-04-20 11:55:00,112.72,112.78,112.64,112.64,13100.0,66.5733,66.6087,66.5261,66.5261,13100.0
2011-04-20 12:00:00,112.68,112.74,112.64,112.69,4400.0,66.5497,66.5851,66.5261,66.5556,4400.0
2011-04-20 12:05:00,112.69,112.78,112.69,112.76,4200.0,66.5556,66.6087,66.5556,66.5969,4200.0
2011-04-20 12:10:00,112.71,112.74,112.58,112.58,5100.0,66.5674,66.5851,66.4906,66.4906,5100.0
2011-04-20 12:15:00,112.58,112.6,112.51,112.52,3000.0,66.4906,66.5024,66.4493,66.4552,3000.0
2011-04-20 12:20:00,112.52,112.67,112.52,112.67,2600.0,66.4552,66.5438,66.4552,66.5438,2600.0
2011-04-20 12:25:00,112.7,112.73,112.66,112.72,3300.0,66.5615,66.5792,66.5379,66.5733,3300.0
2011-04-20 12:30:00,112.66,112.76,112.62,112.62,6100.0,66.5379,66.5969,66.5143,66.5143,6100.0
2011-04-20 12:35:00,112.62,112.71,112.61,112.68,2700.0,66.5143,66.5674,66.5083,66.5497,2700.0
2011-04-20 12:40:00,112.69,112.73,112.66,112.73,1800.0,66.5556,66.5792,66.5379,66.5792,1800.0
2011-04-20 12:45:00,112.7,112.75,112.57,112.57,4400.0,66.5615,66.591,66.4847,66.4847,4400.0
2011-04-20 12:50:00,112.62,112.68,112.56,112.65,31400.0,66.5143,66.5497,66.4788,66.532,31400.0
2011-04-20 12:55:00,112.65,112.66,112.57,112.64,6200.0,66.532,66.5379,66.4847,66.5261,6200.0
2011-04-20 13:00:00,112.62,112.64,112.51,112.61,5200.0,66.5143,66.5261,66.4493,66.5083,5200.0
2011-04-20 13:05:00,112.6,112.65,112.6,112.65,600.0,66.5024,66.532,66.5024,66.532,600.0
2011-04-20 13:10:00,112.62,112.66,112.61,112.64,4000.0,66.5143,66.5379,66.5083,66.5261,4000.0
2011-04-20 13:15:00,112.63,112.67,112.59,112.6,6200.0,66.5202,66.5438,66.4965,66.5024,6200.0
2011-04-20 13:20:00,112.56,112.69,112.56,112.67,2100.0,66.4788,66.5556,66.4788,66.5438,2100.0
2011-04-20 13:25:00,112.65,112.7,112.65,112.7,2200.0,66.532,66.5615,66.532,66.5615,2200.0
2011-04-20 13:30:00,112.69,112.69,112.55,112.56,7400.0,66.5556,66.5556,66.4729,66.4788,7400.0
2011-04-20 13:35:00,112.55,112.56,112.5,112.52,5700.0,66.4729,66.4788,66.4434,66.4552,5700.0
2011-04-20 13:40:00,112.52,112.57,112.51,112.55,2800.0,66.4552,66.4847,66.4493,66.4729,2800.0
2011-04-20 13:45:00,112.55,112.55,112.48,112.48,1800.0,66.4729,66.4729,66.4316,66.4316,1800.0
2011-04-20 13:50:00,112.44,112.56,112.44,112.56,2600.0,66.4079,66.4788,66.4079,66.4788,2600.0
2011-04-20 13:55:00,112.55,112.6,112.54,112.54,2700.0,66.4729,66.5024,66.467,66.467,2700.0
2011-04-20 14:00:00,112.54,112.54,112.46,112.5,4300.0,66.467,66.467,66.4198,66.4434,4300.0
2011-04-20 14:05:00,112.5,112.5,112.33,112.38,15800.0,66.4434,66.4434,66.343,66.3725,15800.0
2011-04-20 14:10:00,112.4,112.44,112.33,112.33,3900.0,66.3843,66.4079,66.343,66.343,3900.0
2011-04-20 14:15:00,112.35,112.47,112.35,112.45,16400.0,66.3548,66.4257,66.3548,66.4138,16400.0
2011-04-20 14:20:00,112.44,112.47,112.37,112.37,2800.0,66.4079,66.4257,66.3666,66.3666,2800.0
2011-04-20 14:25:00,112.38,112.45,112.38,112.41,6300.0,66.3725,66.4138,66.3725,66.3902,6300.0
2011-04-20 14:30:00,112.42,112.42,112.3,112.4,18200.0,66.3961,66.3961,66.3253,66.3843,18200.0
2011-04-20 14:35:00,112.43,112.43,112.33,112.35,13900.0,66.402,66.402,66.343,66.3548,13900.0
2011-04-20 14:40:00,112.38,112.44,112.37,112.37,3900.0,66.3725,66.4079,66.3666,66.3666,3900.0
2011-04-20 14:45:00,112.38,112.42,112.37,112.39,3600.0,66.3725,66.3961,66.3666,66.3784,3600.0
2011-04-20 14:50:00,112.38,112.38,112.32,112.36,6400.0,66.3725,66.3725,66.3371,66.3607,6400.0
2011-04-20 14:55:00,112.33,112.33,112.25,112.32,18500.0,66.343,66.343,66.2957,66.3371,18500.0
2011-04-20 15:00:00,112.32,112.33,112.27,112.29,5400.0,66.3371,66.343,66.3075,66.3194,5400.0
2011-04-20 15:05:00,112.29,112.31,112.24,112.31,4500.0,66.3194,66.3312,66.2898,66.3312,4500.0
2011-04-20 15:10:00,112.26,112.35,112.22,112.31,16700.0,66.3016,66.3548,66.278,66.3312,16700.0
2011-04-20 15:15:00,112.31,112.35,112.26,112.31,12800.0,66.3312,66.3548,66.3016,66.3312,12800.0
2011-04-20 15:20:00,112.29,112.36,112.28,112.36,5600.0,66.3194,66.3607,66.3134,66.3607,5600.0
2011-04-20 15:25:00,112.33,112.39,112.29,112.34,11300.0,66.343,66.3784,66.3194,66.3489,11300.0
2011-04-20 15:30:00,112.3,112.34,112.2,112.2,20100.0,66.3253,66.3489,66.2662,66.2662,20100.0
2011-04-20 15:35:00,112.21,112.26,112.17,112.26,13700.0,66.2721,66.3016,66.2485,66.3016,13700.0
2011-04-20 15:40:00,112.28,112.35,112.25,112.3,10800.0,66.3134,66.3548,66.2957,66.3253,10800.0
2011-04-20 15:45:00,112.3,112.41,112.26,112.28,17300.0,66.3253,66.3902,66.3016,66.3134,17300.0
2011-04-20 15:50:00,112.28,112.39,112.26,112.33,13400.0,66.3134,66.3784,66.3016,66.343,13400.0
2011-04-20 15:55:00,112.33,112.39,112.25,112.27,42200.0,66.343,66.3784,66.2957,66.3075,42200.0
2011-04-21 09:30:00,112.85,112.85,111.78,111.78,12400.0,66.6501,66.6501,66.0181,66.0181,12400.0
2011-04-21 09:35:00,111.8,112.09,111.79,111.95,2700.0,66.03,66.2012,66.024,66.1185,2700.0
2011-04-21 09:40:00,111.99,112.04,111.82,112.0,8600.0,66.1422,66.1717,66.0418,66.1481,8600.0
2011-04-21 09:45:00,111.87,111.97,111.85,111.9,2000.0,66.0713,66.1304,66.0595,66.089,2000.0
2011-04-21 09:50:00,111.84,112.02,111.82,111.93,5600.0,66.0536,66.1599,66.0418,66.1067,5600.0
2011-04-21 09:55:00,111.96,112.07,111.93,111.99,4800.0,66.1244,66.1894,66.1067,66.1422,4800.0
2011-04-21 10:00:00,112.09,112.23,111.91,111.96,31700.0,66.2012,66.2839,66.0949,66.1244,31700.0
2011-04-21 10:05:00,111.95,112.07,111.91,112.07,17900.0,66.1185,66.1894,66.0949,66.1894,17900.0
2011-04-21 10:10:00,112.11,112.11,111.92,111.95,2400.0,66.213,66.213,66.1008,66.1185,2400.0
2011-04-21 10:15:00,111.97,112.07,111.91,111.97,3800.0,66.1304,66.1894,66.0949,66.1304,3800.0
2011-04-21 10:20:00,112.07,112.23,112.07,112.16,5800.0,66.1894,66.2839,66.1894,66.2426,5800.0
2011-04-21 10:25:00,112.22,112.28,112.14,112.14,2700.0,66.278,66.3134,66.2308,66.2308,2700.0
2011-04-21 10:30:00,112.13,112.17,112.09,112.09,3700.0,66.2249,66.2485,66.2012,66.2012,3700.0
2011-04-21 10:35:00,112.11,112.14,111.92,112.0,9400.0,66.213,66.2308,66.1008,66.1481,9400.0
2011-04-21 10:40:00,111.97,112.1,111.97,112.04,9100.0,66.1304,66.2071,66.1304,66.1717,9100.0
2011-04-21 10:45:00,112.05,112.05,111.99,111.99,3300.0,66.1776,66.1776,66.1422,66.1422,3300.0
2011-04-21 10:50:00,111.99,112.05,111.89,112.04,6500.0,66.1422,66.1776,66.0831,66.1717,6500.0
2011-04-21 10:55:00,112.06,112.25,112.06,112.22,5900.0,66.1835,66.2957,66.1835,66.278,5900.0
2011-04-21 11:00:00,112.14,112.15,112.08,112.09,8300.0,66.2308,66.2367,66.1953,66.2012,8300.0
2011-04-21 11:05:00,112.09,112.09,111.93,111.96,10000.0,66.2012,66.2012,66.1067,66.1244,10000.0
2011-04-21 11:10:00,111.96,112.0,111.93,111.98,3200.0,66.1244,66.1481,66.1067,66.1363,3200.0
2011-04-21 11:15:00,111.98,112.0,111.85,111.9,13800.0,66.1363,66.1481,66.0595,66.089,13800.0
2011-04-21 11:20:00,111.85,111.9,111.83,111.87,4600.0,66.0595,66.089,66.0477,66.0713,4600.0
2011-04-21 11:25:00,111.87,111.98,111.87,111.97,6100.0,66.0713,66.1363,66.0713,66.1304,6100.0
2011-04-21 11:30:00,111.97,112.1,111.96,112.1,26700.0,66.1304,66.2071,66.1244,66.2071,26700.0
2011-04-21 11:35:00,112.12,112.26,112.1,112.25,3500.0,66.2189,66.3016,66.2071,66.2957,3500.0
2011-04-21 11:40:00,112.23,112.24,112.15,112.15,4200.0,66.2839,66.2898,66.2367,66.2367,4200.0
2011-04-21 11:45:00,112.16,112.16,112.03,112.13,9600.0,66.2426,66.2426,66.1658,66.2249,9600.0
2011-04-21 11:50:00,112.13,112.14,111.95,112.08,41600.0,66.2249,66.2308,66.1185,66.1953,41600.0
2011-04-21 11:55:00,112.05,112.17,112.05,112.15,1300.0,66.1776,66.2485,66.1776,66.2367,1300.0
2011-04-21 12:00:00,112.15,112.23,112.12,112.18,3400.0,66.2367,66.2839,66.2189,66.2544,3400.0
2011-04-21 12:05:00,112.24,112.29,112.09,112.09,9300.0,66.2898,66.3194,66.2012,66.2012,9300.0
2011-04-21 12:10:00,112.1,112.21,112.09,112.21,35400.0,66.2071,66.2721,66.2012,66.2721,35400.0
2011-04-21 12:15:00,112.19,112.23,112.09,112.12,12200.0,66.2603,66.2839,66.2012,66.2189,12200.0
2011-04-21 12:20:00,112.12,112.13,112.08,112.09,12100.0,66.2189,66.2249,66.1953,66.2012,12100.0
2011-04-21 12:25:00,112.09,112.15,112.05,112.1,4500.0,66.2012,66.2367,66.1776,66.2071,4500.0
2011-04-21 12:30:00,112.09,112.18,112.08,112.12,5400.0,66.2012,66.2544,66.1953,66.2189,5400.0
2011-04-21 12:35:00,112.09,112.23,112.07,112.23,5100.0,66.2012,66.2839,66.1894,66.2839,5100.0
2011-04-21 12:40:00,112.27,112.34,112.27,112.31,2200.0,66.3075,66.3489,66.3075,66.3312,2200.0
2011-04-21 12:45:00,112.32,112.49,112.32,112.44,4500.0,66.3371,66.4375,66.3371,66.4079,4500.0
2011-04-21 12:50:00,112.46,112.52,112.42,112.52,3500.0,66.4198,66.4552,66.3961,66.4552,3500.0
2011-04-21 12:55:00,112.52,112.53,112.49,112.49,2000.0,66.4552,66.4611,66.4375,66.4375,2000.0
2011-04-21 13:00:00,112.51,112.54,112.47,112.54,4200.0,66.4493,66.467,66.4257,66.467,4200.0
2011-04-21 13:05:00,112.51,112.55,112.49,112.52,1000.0,66.4493,66.4729,66.4375,66.4552,1000.0
2011-04-21 13:10:00,112.55,112.61,112.55,112.55,4900.0,66.4729,66.5083,66.4729,66.4729,4900.0
2011-04-21 13:15:00,112.54,112.55,112.44,112.44,4500.0,66.467,66.4729,66.4079,66.4079,4500.0
2011-04-21 13:20:00,112.44,112.49,112.44,112.49,1500.0,66.4079,66.4375,66.4079,66.4375,1500.0
2011-04-21 13:25:00,112.46,112.46,112.42,112.44,1100.0,66.4198,66.4198,66.3961,66.4079,1100.0
2011-04-21 13:30:00,112.49,112.49,112.47,112.47,1000.0,66.4375,66.4375,66.4257,66.4257,1000.0
2011-04-21 13:35:00,112.48,112.48,112.4,112.4,600.0,66.4316,66.4316,66.3843,66.3843,600.0
2011-04-21 13:40:00,112.44,112.49,112.41,112.49,2800.0,66.4079,66.4375,66.3902,66.4375,2800.0
2011-04-21 13:45:00,112.49,112.62,112.49,112.61,2900.0,66.4375,66.5143,66.4375,66.5083,2900.0
2011-04-21 13:50:00,112.6,112.64,112.6,112.64,700.0,66.5024,66.5261,66.5024,66.5261,700.0
2011-04-21 13:55:00,112.64,112.64,112.61,112.61,1300.0,66.5261,66.5261,66.5083,66.5083,1300.0
2011-04-21 14:00:00,112.6,112.6,112.57,112.6,600.0,66.5024,66.5024,66.4847,66.5024,600.0
2011-04-21 14:05:00,112.59,112.59,112.5,112.58,6400.0,66.4965,66.4965,66.4434,66.4906,6400.0
2011-04-21 14:10:00,112.55,112.6,112.55,112.56,1600.0,66.4729,66.5024,66.4729,66.4788,1600.0
2011-04-21 14:15:00,112.6,112.62,112.57,112.59,6700.0,66.5024,66.5143,66.4847,66.4965,6700.0
2011-04-21 14:20:00,112.58,112.58,112.56,112.56,1000.0,66.4906,66.4906,66.4788,66.4788,1000.0
2011-04-21 14:25:00,112.55,112.59,112.54,112.57,2000.0,66.4729,66.4965,66.467,66.4847,2000.0
2011-04-21 14:30:00,112.58,112.59,112.54,112.55,6900.0,66.4906,66.4965,66.467,66.4729,6900.0
2011-04-21 14:35:00,112.58,112.61,112.55,112.55,2500.0,66.4906,66.5083,66.4729,66.4729,2500.0
2011-04-21 14:40:00,112.6,112.6,112.55,112.6,2900.0,66.5024,66.5024,66.4729,66.5024,2900.0
2011-04-21 14:45:00,112.59,112.61,112.38,112.49,18100.0,66.4965,66.5083,66.3725,66.4375,18100.0
2011-04-21 14:50:00,112.48,112.51,112.38,112.48,10000.0,66.4316,66.4493,66.3725,66.4316,10000.0
2011-04-21 14:55:00,112.52,112.52,112.4,112.43,2200.0,66.4552,66.4552,66.3843,66.402,2200.0
2011-04-21 15:00:00,112.4,112.45,112.37,112.43,8300.0,66.3843,66.4138,66.3666,66.402,8300.0
2011-04-21 15:05:00,112.44,112.51,112.44,112.45,8400.0,66.4079,66.4493,66.4079,66.4138,8400.0
2011-04-21 15:10:00,112.48,112.51,112.46,112.5,2900.0,66.4316,66.4493,66.4198,66.4434,2900.0
2011-04-21 15:15:00,112.48,112.52,112.48,112.49,3100.0,66.4316,66.4552,66.4316,66.4375,3100.0
2011-04-21 15:20:00,112.5,112.52,112.45,112.51,3300.0,66.4434,66.4552,66.4138,66.4493,3300.0
2011-04-21 15:25:00,112.48,112.53,112.47,112.5,5000.0,66.4316,66.4611,66.4257,66.4434,5000.0
2011-04-21 15:30:00,112.5,112.53,112.48,112.51,4900.0,66.4434,66.4611,66.4316,66.4493,4900.0
2011-04-21 15:35:00,112.49,112.49,112.34,112.36,15500.0,66.4375,66.4375,66.3489,66.3607,15500.0
2011-04-21 15:40:00,112.35,112.37,112.3,112.32,17100.0,66.3548,66.3666,66.3253,66.3371,17100.0
2011-04-21 15:45:00,112.34,112.37,112.18,112.22,33700.0,66.3489,66.3666,66.2544,66.278,33700.0
2011-04-21 15:50:00,112.22,112.22,112.14,112.14,58300.0,66.278,66.278,66.2308,66.2308,58300.0
2011-04-21 15:55:00,112.16,112.3,112.15,112.28,70700.0,66.2426,66.3253,66.2367,66.3134,70700.0
2011-04-25 09:30:00,112.51,112.65,112.32,112.64,6700.0,66.4493,66.532,66.3371,66.5261,6700.0
2011-04-25 09:35:00,112.62,112.73,112.54,112.68,6400.0,66.5143,66.5792,66.467,66.5497,6400.0
2011-04-25 09:40:00,112.6,112.66,112.53,112.59,3800.0,66.5024,66.5379,66.4611,66.4965,3800.0
2011-04-25 09:45:00,112.54,112.68,112.46,112.67,7700.0,66.467,66.5497,66.4198,66.5438,7700.0
2011-04-25 09:50:00,112.67,112.7,112.56,112.57,6000.0,66.5438,66.5615,66.4788,66.4847,6000.0
2011-04-25 09:55:00,112.56,112.71,112.56,112.67,5100.0,66.4788,66.5674,66.4788,66.5438,5100.0
2011-04-25 10:00:00,112.67,112.74,112.57,112.57,5100.0,66.5438,66.5851,66.4847,66.4847,5100.0
2011-04-25 10:05:00,112.59,112.59,112.42,112.47,4000.0,66.4965,66.4965,66.3961,66.4257,4000.0
2011-04-25 10:10:00,112.57,112.57,112.51,112.54,600.0,66.4847,66.4847,66.4493,66.467,600.0
2011-04-25 10:15:00,112.6,112.69,112.54,112.69,4000.0,66.5024,66.5556,66.467,66.5556,4000.0
2011-04-25 10:20:00,112.7,112.72,112.56,112.62,7600.0,66.5615,66.5733,66.4788,66.5143,7600.0
2011-04-25 10:25:00,112.67,112.83,112.66,112.83,3200.0,66.5438,66.6383,66.5379,66.6383,3200.0
2011-04-25 10:30:00,112.8,112.84,112.78,112.78,9600.0,66.6206,66.6442,66.6087,66.6087,9600.0
2011-04-25 10:35:00,112.83,112.84,112.64,112.75,5400.0,66.6383,66.6442,66.5261,66.591,5400.0
2011-04-25 10:40:00,112.79,112.83,112.75,112.82,12300.0,66.6147,66.6383,66.591,66.6324,12300.0
2011-04-25 10:45:00,112.85,112.89,112.82,112.89,1900.0,66.6501,66.6737,66.6324,66.6737,1900.0
2011-04-25 10:50:00,112.84,112.95,112.84,112.91,2500.0,66.6442,66.7092,66.6442,66.6855,2500.0
2011-04-25 10:55:00,112.88,112.89,112.8,112.89,7700.0,66.6678,66.6737,66.6206,66.6737,7700.0
2011-04-25 11:00:00,112.89,112.93,112.8,112.84,19400.0,66.6737,66.6973,66.6206,66.6442,19400.0
2011-04-25 11:05:00,112.83,112.89,112.74,112.89,25200.0,66.6383,66.6737,66.5851,66.6737,25200.0
2011-04-25 11:10:00,112.87,112.88,112.64,112.71,26700.0,66.6619,66.6678,66.5261,66.5674,26700.0
2011-04-25 11:15:00,112.7,112.75,112.69,112.73,6000.0,66.5615,66.591,66.5556,66.5792,6000.0
2011-04-25 11:20:00,112.74,112.82,112.73,112.79,10700.0,66.5851,66.6324,66.5792,66.6147,10700.0
2011-04-25 11:25:00,112.79,112.83,112.59,112.68,19800.0,66.6147,66.6383,66.4965,66.5497,19800.0
2011-04-25 11:30:00,112.71,112.79,112.68,112.73,13700.0,66.5674,66.6147,66.5497,66.5792,13700.0
2011-04-25 11:35:00,112.74,112.8,112.73,112.78,11000.0,66.5851,66.6206,66.5792,66.6087,11000.0
2011-04-25 11:40:00,112.8,112.81,112.73,112.76,7600.0,66.6206,66.6265,66.5792,66.5969,7600.0
2011-04-25 11:45:00,112.76,112.76,112.67,112.71,4400.0,66.5969,66.5969,66.5438,66.5674,4400.0
2011-04-25 11:50:00,112.7,112.8,112.58,112.73,21700.0,66.5615,66.6206,66.4906,66.5792,21700.0
2011-04-25 11:55:00,112.78,112.82,112.7,112.7,9400.0,66.6087,66.6324,66.5615,66.5615,9400.0
2011-04-25 12:00:00,112.69,112.88,112.66,112.88,21800.0,66.5556,66.6678,66.5379,66.6678,21800.0
2011-04-25 12:05:00,112.88,112.94,112.8,112.9,4800.0,66.6678,66.7032,66.6206,66.6796,4800.0
2011-04-25 12:10:00,112.91,113.01,112.91,113.01,3400.0,66.6855,66.7446,66.6855,66.7446,3400.0
2011-04-25 12:15:00,113.0,113.03,113.0,113.03,4100.0,66.7387,66.7564,66.7387,66.7564,4100.0
2011-04-25 12:20:00,113.01,113.06,113.0,113.06,6700.0,66.7446,66.7741,66.7387,66.7741,6700.0
2011-04-25 12:25:00,113.03,113.1,113.03,113.1,1900.0,66.7564,66.7977,66.7564,66.7977,1900.0
2011-04-25 12:30:00,113.1,113.19,113.08,113.19,21600.0,66.7977,66.8509,66.7859,66.8509,21600.0
2011-04-25 12:35:00,113.21,113.28,113.2,113.28,2500.0,66.8627,66.9041,66.8568,66.9041,2500.0
2011-04-25 12:40:00,113.28,113.29,113.28,113.29,2300.0,66.9041,66.91,66.9041,66.91,2300.0
2011-04-25 12:45:00,113.3,113.45,113.3,113.44,3900.0,66.9159,67.0045,66.9159,66.9985,3900.0
2011-04-25 12:50:00,113.44,113.48,113.43,113.47,3700.0,66.9985,67.0222,66.9926,67.0163,3700.0
2011-04-25 12:55:00,113.47,113.52,113.47,113.51,1100.0,67.0163,67.0458,67.0163,67.0399,1100.0
2011-04-25 13:00:00,113.5,113.52,113.49,113.51,2600.0,67.034,67.0458,67.0281,67.0399,2600.0
2011-04-25 13:05:00,113.5,113.6,113.5,113.6,10400.0,67.034,67.093,67.034,67.093,10400.0
2011-04-25 13:10:00,113.6,113.76,113.59,113.69,16000.0,67.093,67.1875,67.0871,67.1462,16000.0
2011-04-25 13:15:00,113.67,113.77,113.67,113.77,3200.0,67.1344,67.1934,67.1344,67.1934,3200.0
2011-04-25 13:20:00,113.77,113.9,113.77,113.87,3300.0,67.1934,67.2702,67.1934,67.2525,3300.0
2011-04-25 13:25:00,113.89,113.93,113.84,113.93,7300.0,67.2643,67.2879,67.2348,67.2879,7300.0
2011-04-25 13:30:00,113.93,113.98,113.93,113.96,2800.0,67.2879,67.3175,67.2879,67.3057,2800.0
2011-04-25 13:35:00,113.99,114.11,113.99,114.11,5000.0,67.3234,67.3943,67.3234,67.3943,5000.0
2011-04-25 13:40:00,114.08,114.11,114.03,114.11,2600.0,67.3765,67.3943,67.347,67.3943,2600.0
2011-04-25 13:45:00,114.11,114.15,114.1,114.15,2400.0,67.3943,67.4179,67.3884,67.4179,2400.0
2011-04-25 13:50:00,114.16,114.25,114.16,114.2,6400.0,67.4238,67.4769,67.4238,67.4474,6400.0
2011-04-25 13:55:00,114.22,114.25,114.19,114.22,3700.0,67.4592,67.4769,67.4415,67.4592,3700.0
2011-04-25 14:00:00,114.22,114.37,114.21,114.36,10400.0,67.4592,67.5478,67.4533,67.5419,10400.0
2011-04-25 14:05:00,114.34,114.38,114.33,114.36,3200.0,67.5301,67.5537,67.5242,67.5419,3200.0
2011-04-25 14:10:00,114.36,114.46,114.35,114.42,5300.0,67.5419,67.601,67.536,67.5773,5300.0
2011-04-25 14:15:00,114.38,114.49,114.38,114.47,8700.0,67.5537,67.6187,67.5537,67.6069,8700.0
2011-04-25 14:20:00,114.46,114.47,114.44,114.46,3300.0,67.601,67.6069,67.5892,67.601,3300.0
2011-04-25 14:25:00,114.44,114.5,114.44,114.48,5300.0,67.5892,67.6246,67.5892,67.6128,5300.0
2011-04-25 14:30:00,114.49,114.49,114.37,114.38,7200.0,67.6187,67.6187,67.5478,67.5537,7200.0
2011-04-25 14:35:00,114.38,114.4,114.36,114.39,3800.0,67.5537,67.5655,67.5419,67.5596,3800.0
2011-04-25 14:40:00,114.38,114.4,114.34,114.36,6200.0,67.5537,67.5655,67.5301,67.5419,6200.0
2011-04-25 14:45:00,114.36,114.36,114.25,114.25,3900.0,67.5419,67.5419,67.4769,67.4769,3900.0
2011-04-25 14:50:00,114.25,114.25,114.22,114.25,2100.0,67.4769,67.4769,67.4592,67.4769,2100.0
2011-04-25 14:55:00,114.22,114.28,114.22,114.27,4200.0,67.4592,67.4947,67.4592,67.4888,4200.0
2011-04-25 15:00:00,114.3,114.33,114.28,114.29,3700.0,67.5065,67.5242,67.4947,67.5006,3700.0
2011-04-25 15:05:00,114.27,114.28,114.16,114.2,14400.0,67.4888,67.4947,67.4238,67.4474,14400.0
2011-04-25 15:10:00,114.21,114.21,114.03,114.03,11000.0,67.4533,67.4533,67.347,67.347,11000.0
2011-04-25 15:15:00,114.04,114.08,113.92,113.99,13400.0,67.3529,67.3765,67.282,67.3234,13400.0
2011-04-25 15:20:00,114.0,114.02,113.91,113.91,6500.0,67.3293,67.3411,67.2761,67.2761,6500.0
2011-04-25 15:25:00,113.88,114.0,113.88,114.0,6100.0,67.2584,67.3293,67.2584,67.3293,6100.0
2011-04-25 15:30:00,114.01,114.02,113.91,114.0,12300.0,67.3352,67.3411,67.2761,67.3293,12300.0
2011-04-25 15:35:00,113.98,114.09,113.91,114.05,19900.0,67.3175,67.3824,67.2761,67.3588,19900.0
2011-04-25 15:40:00,114.04,114.09,114.01,114.02,10300.0,67.3529,67.3824,67.3352,67.3411,10300.0
2011-04-25 15:45:00,114.01,114.12,114.01,114.09,20200.0,67.3352,67.4002,67.3352,67.3824,20200.0
2011-04-25 15:50:00,114.08,114.1,114.06,114.08,23800.0,67.3765,67.3884,67.3647,67.3765,23800.0
2011-04-25 15:55:00,114.07,114.11,113.85,113.92,53600.0,67.3706,67.3943,67.2407,67.282,53600.0
2011-04-26 09:30:00,114.44,114.44,114.17,114.17,7000.0,67.5892,67.5892,67.4297,67.4297,7000.0
2011-04-26 09:35:00,114.16,114.25,113.72,113.72,4000.0,67.4238,67.4769,67.1639,67.1639,4000.0
2011-04-26 09:40:00,113.71,113.94,113.67,113.94,5400.0,67.158,67.2939,67.1344,67.2939,5400.0
2011-04-26 09:45:00,114.02,114.12,114.02,114.12,2800.0,67.3411,67.4002,67.3411,67.4002,2800.0
2011-04-26 09:50:00,114.06,114.27,114.02,114.27,8600.0,67.3647,67.4888,67.3411,67.4888,8600.0
2011-04-26 09:55:00,114.27,114.37,114.17,114.17,4600.0,67.4888,67.5478,67.4297,67.4297,4600.0
2011-04-26 10:00:00,114.24,114.5,114.21,114.44,5800.0,67.471,67.6246,67.4533,67.5892,5800.0
2011-04-26 10:05:00,114.45,114.49,114.33,114.35,6200.0,67.5951,67.6187,67.5242,67.536,6200.0
2011-04-26 10:10:00,114.31,114.44,114.29,114.42,3200.0,67.5124,67.5892,67.5006,67.5773,3200.0
2011-04-26 10:15:00,114.43,114.5,114.38,114.48,8500.0,67.5833,67.6246,67.5537,67.6128,8500.0
2011-04-26 10:20:00,114.5,114.62,114.5,114.62,9100.0,67.6246,67.6955,67.6246,67.6955,9100.0
2011-04-26 10:25:00,114.61,114.74,114.6,114.69,10800.0,67.6896,67.7663,67.6837,67.7368,10800.0
2011-04-26 10:30:00,114.73,114.96,114.73,114.93,15000.0,67.7604,67.8963,67.7604,67.8786,15000.0
2011-04-26 10:35:00,114.92,115.18,114.91,115.16,18400.0,67.8726,68.0262,67.8667,68.0144,18400.0
2011-04-26 10:40:00,115.14,115.21,115.08,115.21,5100.0,68.0026,68.0439,67.9671,68.0439,5100.0
2011-04-26 10:45:00,115.19,115.48,115.19,115.37,21700.0,68.0321,68.2034,68.0321,68.1384,21700.0
2011-04-26 10:50:00,115.39,115.49,115.36,115.36,32100.0,68.1502,68.2093,68.1325,68.1325,32100.0
2011-04-26 10:55:00,115.33,115.38,115.29,115.31,6800.0,68.1148,68.1443,68.0912,68.103,6800.0
2011-04-26 11:00:00,115.29,115.3,115.23,115.28,10900.0,68.0912,68.0971,68.0557,68.0853,10900.0
2011-04-26 11:05:00,115.27,115.27,115.21,115.22,3500.0,68.0794,68.0794,68.0439,68.0498,3500.0
2011-04-26 11:10:00,115.21,115.28,115.19,115.28,3100.0,68.0439,68.0853,68.0321,68.0853,3100.0
2011-04-26 11:15:00,115.26,115.3,115.25,115.25,3900.0,68.0735,68.0971,68.0675,68.0675,3900.0
2011-04-26 11:20:00,115.26,115.31,115.24,115.3,12600.0,68.0735,68.103,68.0616,68.0971,12600.0
2011-04-26 11:25:00,115.3,115.3,115.19,115.27,21000.0,68.0971,68.0971,68.0321,68.0794,21000.0
2011-04-26 11:30:00,115.29,115.32,115.25,115.26,7800.0,68.0912,68.1089,68.0675,68.0735,7800.0
2011-04-26 11:35:00,115.26,115.29,115.16,115.22,6400.0,68.0735,68.0912,68.0144,68.0498,6400.0
2011-04-26 11:40:00,115.22,115.23,115.16,115.2,15300.0,68.0498,68.0557,68.0144,68.038,15300.0
2011-04-26 11:45:00,115.2,115.26,115.18,115.22,11800.0,68.038,68.0735,68.0262,68.0498,11800.0
2011-04-26 11:50:00,115.26,115.3,115.18,115.19,28500.0,68.0735,68.0971,68.0262,68.0321,28500.0
2011-04-26 11:55:00,115.22,115.36,115.19,115.36,1700.0,68.0498,68.1325,68.0321,68.1325,1700.0
2011-04-26 12:00:00,115.36,115.43,115.32,115.4,6000.0,68.1325,68.1739,68.1089,68.1561,6000.0
2011-04-26 12:05:00,115.38,115.38,115.32,115.32,1500.0,68.1443,68.1443,68.1089,68.1089,1500.0
2011-04-26 12:10:00,115.31,115.36,115.26,115.36,1200.0,68.103,68.1325,68.0735,68.1325,1200.0
2011-04-26 12:15:00,115.35,115.41,115.35,115.39,1700.0,68.1266,68.162,68.1266,68.1502,1700.0
2011-04-26 12:20:00,115.39,115.4,115.34,115.36,3200.0,68.1502,68.1561,68.1207,68.1325,3200.0
2011-04-26 12:25:00,115.38,115.38,115.3,115.31,4400.0,68.1443,68.1443,68.0971,68.103,4400.0
2011-04-26 12:30:00,115.36,115.44,115.29,115.44,3700.0,68.1325,68.1798,68.0912,68.1798,3700.0
2011-04-26 12:35:00,115.41,115.45,115.39,115.44,4800.0,68.162,68.1857,68.1502,68.1798,4800.0
2011-04-26 12:40:00,115.44,115.46,115.33,115.4,4000.0,68.1798,68.1916,68.1148,68.1561,4000.0
2011-04-26 12:45:00,115.36,115.4,115.32,115.32,3600.0,68.1325,68.1561,68.1089,68.1089,3600.0
2011-04-26 12:50:00,115.32,115.42,115.32,115.41,3900.0,68.1089,68.168,68.1089,68.162,3900.0
2011-04-26 12:55:00,115.4,115.44,115.39,115.44,5000.0,68.1561,68.1798,68.1502,68.1798,5000.0
2011-04-26 13:00:00,115.45,115.46,115.39,115.39,1400.0,68.1857,68.1916,68.1502,68.1502,1400.0
2011-04-26 13:05:00,115.46,115.52,115.45,115.48,4700.0,68.1916,68.227,68.1857,68.2034,4700.0
2011-04-26 13:10:00,115.47,115.51,115.47,115.51,2400.0,68.1975,68.2211,68.1975,68.2211,2400.0
2011-04-26 13:15:00,115.51,115.54,115.5,115.5,700.0,68.2211,68.2388,68.2152,68.2152,700.0
2011-04-26 13:20:00,115.54,115.57,115.54,115.55,3700.0,68.2388,68.2565,68.2388,68.2447,3700.0
2011-04-26 13:25:00,115.57,115.65,115.56,115.61,5500.0,68.2565,68.3038,68.2506,68.2802,5500.0
2011-04-26 13:30:00,115.62,115.65,115.51,115.52,3600.0,68.2861,68.3038,68.2211,68.227,3600.0
2011-04-26 13:35:00,115.53,115.55,115.53,115.55,1100.0,68.2329,68.2447,68.2329,68.2447,1100.0
2011-04-26 13:40:00,115.54,115.6,115.5,115.6,3100.0,68.2388,68.2743,68.2152,68.2743,3100.0
2011-04-26 13:45:00,115.63,115.64,115.6,115.64,1200.0,68.292,68.2979,68.2743,68.2979,1200.0
2011-04-26 13:50:00,115.63,115.64,115.6,115.63,3200.0,68.292,68.2979,68.2743,68.292,3200.0
2011-04-26 13:55:00,115.62,115.65,115.59,115.61,5800.0,68.2861,68.3038,68.2684,68.2802,5800.0
2011-04-26 14:00:00,115.62,115.63,115.57,115.59,2300.0,68.2861,68.292,68.2565,68.2684,2300.0
2011-04-26 14:05:00,115.61,115.65,115.61,115.64,4600.0,68.2802,68.3038,68.2802,68.2979,4600.0
2011-04-26 14:10:00,115.64,115.65,115.61,115.65,5000.0,68.2979,68.3038,68.2802,68.3038,5000.0
2011-04-26 14:15:00,115.65,115.65,115.6,115.6,5500.0,68.3038,68.3038,68.2743,68.2743,5500.0
2011-04-26 14:20:00,115.6,115.66,115.59,115.66,2400.0,68.2743,68.3097,68.2684,68.3097,2400.0
2011-04-26 14:25:00,115.67,115.75,115.64,115.7,12400.0,68.3156,68.3629,68.2979,68.3333,12400.0
2011-04-26 14:30:00,115.73,115.73,115.64,115.68,5900.0,68.351,68.351,68.2979,68.3215,5900.0
2011-04-26 14:35:00,115.67,115.73,115.66,115.67,10100.0,68.3156,68.351,68.3097,68.3156,10100.0
2011-04-26 14:40:00,115.66,115.68,115.55,115.6,15600.0,68.3097,68.3215,68.2447,68.2743,15600.0
2011-04-26 14:45:00,115.59,115.6,115.56,115.57,3000.0,68.2684,68.2743,68.2506,68.2565,3000.0
2011-04-26 14:50:00,115.59,115.59,115.52,115.54,4700.0,68.2684,68.2684,68.227,68.2388,4700.0
2011-04-26 14:55:00,115.54,115.63,115.53,115.63,9500.0,68.2388,68.292,68.2329,68.292,9500.0
2011-04-26 15:00:00,115.62,115.62,115.6,115.62,2600.0,68.2861,68.2861,68.2743,68.2861,2600.0
2011-04-26 15:05:00,115.59,115.66,115.59,115.66,4100.0,68.2684,68.3097,68.2684,68.3097,4100.0
2011-04-26 15:10:00,115.65,115.72,115.63,115.7,3200.0,68.3038,68.3451,68.292,68.3333,3200.0
2011-04-26 15:15:00,115.72,115.72,115.53,115.55,6300.0,68.3451,68.3451,68.2329,68.2447,6300.0
2011-04-26 15:20:00,115.56,115.56,115.43,115.45,4000.0,68.2506,68.2506,68.1739,68.1857,4000.0
2011-04-26 15:25:00,115.46,115.46,115.3,115.35,9500.0,68.1916,68.1916,68.0971,68.1266,9500.0
2011-04-26 15:30:00,115.34,115.37,115.32,115.34,5300.0,68.1207,68.1384,68.1089,68.1207,5300.0
2011-04-26 15:35:00,115.34,115.37,115.29,115.29,6000.0,68.1207,68.1384,68.0912,68.0912,6000.0
2011-04-26 15:40:00,115.3,115.51,115.3,115.51,12400.0,68.0971,68.2211,68.0971,68.2211,12400.0
2011-04-26 15:45:00,115.52,115.56,115.45,115.46,10700.0,68.227,68.2506,68.1857,68.1916,10700.0
2011-04-26 15:50:00,115.45,115.56,115.39,115.49,18200.0,68.1857,68.2506,68.1502,68.2093,18200.0
2011-04-26 15:55:00,115.51,115.57,115.43,115.46,51000.0,68.2211,68.2565,68.1739,68.1916,51000.0
2011-04-27 09:30:00,115.64,115.78,115.32,115.32,8400.0,68.2979,68.3806,68.1089,68.1089,8400.0
2011-04-27 09:35:00,115.27,115.45,115.19,115.42,5600.0,68.0794,68.1857,68.0321,68.168,5600.0
2011-04-27 09:40:00,115.42,115.79,115.42,115.79,7100.0,68.168,68.3865,68.168,68.3865,7100.0
2011-04-27 09:45:00,115.77,116.0,115.73,115.95,6400.0,68.3747,68.5105,68.351,68.481,6400.0
2011-04-27 09:50:00,115.98,116.15,115.93,116.14,9200.0,68.4987,68.5991,68.4692,68.5932,9200.0
2011-04-27 09:55:00,116.11,116.14,116.04,116.04,6100.0,68.5755,68.5932,68.5341,68.5341,6100.0
2011-04-27 10:00:00,115.99,116.04,115.99,116.03,1200.0,68.5046,68.5341,68.5046,68.5282,1200.0
2011-04-27 10:05:00,116.03,116.09,115.98,116.03,11000.0,68.5282,68.5637,68.4987,68.5282,11000.0
2011-04-27 10:10:00,116.04,116.05,115.98,116.03,2200.0,68.5341,68.54,68.4987,68.5282,2200.0
2011-04-27 10:15:00,116.02,116.02,115.87,115.87,2400.0,68.5223,68.5223,68.4337,68.4337,2400.0
2011-04-27 10:20:00,115.92,115.92,115.7,115.7,5900.0,68.4633,68.4633,68.3333,68.3333,5900.0
2011-04-27 10:25:00,115.71,115.83,115.67,115.69,4600.0,68.3392,68.4101,68.3156,68.3274,4600.0
2011-04-27 10:30:00,115.73,115.78,115.66,115.73,11500.0,68.351,68.3806,68.3097,68.351,11500.0
2011-04-27 10:35:00,115.7,115.72,115.58,115.63,13700.0,68.3333,68.3451,68.2624,68.292,13700.0
2011-04-27 10:40:00,115.7,115.7,115.62,115.65,1500.0,68.3333,68.3333,68.2861,68.3038,1500.0
2011-04-27 10:45:00,115.63,115.74,115.58,115.67,9000.0,68.292,68.3569,68.2624,68.3156,9000.0
2011-04-27 10:50:00,115.74,115.82,115.7,115.82,1600.0,68.3569,68.4042,68.3333,68.4042,1600.0
2011-04-27 10:55:00,115.79,115.85,115.72,115.72,4600.0,68.3865,68.4219,68.3451,68.3451,4600.0
2011-04-27 11:00:00,115.78,115.88,115.74,115.86,12100.0,68.3806,68.4396,68.3569,68.4278,12100.0
2011-04-27 11:05:00,115.87,115.98,115.86,115.97,3200.0,68.4337,68.4987,68.4278,68.4928,3200.0
2011-04-27 11:10:00,115.97,116.0,115.92,115.97,2200.0,68.4928,68.5105,68.4633,68.4928,2200.0
2011-04-27 11:15:00,115.97,115.98,115.87,115.9,1200.0,68.4928,68.4987,68.4337,68.4514,1200.0
2011-04-27 11:20:00,115.92,115.93,115.77,115.79,2400.0,68.4633,68.4692,68.3747,68.3865,2400.0
2011-04-27 11:25:00,115.82,115.85,115.79,115.85,1600.0,68.4042,68.4219,68.3865,68.4219,1600.0
2011-04-27 11:30:00,115.81,115.91,115.78,115.83,6700.0,68.3983,68.4574,68.3806,68.4101,6700.0
2011-04-27 11:35:00,115.83,115.87,115.76,115.78,4700.0,68.4101,68.4337,68.3688,68.3806,4700.0
2011-04-27 11:40:00,115.78,115.8,115.71,115.75,1400.0,68.3806,68.3924,68.3392,68.3629,1400.0
2011-04-27 11:45:00,115.69,115.74,115.67,115.74,1300.0,68.3274,68.3569,68.3156,68.3569,1300.0
2011-04-27 11:50:00,115.75,115.77,115.67,115.67,6100.0,68.3629,68.3747,68.3156,68.3156,6100.0
2011-04-27 11:55:00,115.68,115.69,115.65,115.68,4200.0,68.3215,68.3274,68.3038,68.3215,4200.0
2011-04-27 12:00:00,115.69,115.69,115.63,115.63,1200.0,68.3274,68.3274,68.292,68.292,1200.0
2011-04-27 12:05:00,115.63,115.64,115.56,115.56,5300.0,68.292,68.2979,68.2506,68.2506,5300.0
2011-04-27 12:10:00,115.55,115.59,115.5,115.5,4300.0,68.2447,68.2684,68.2152,68.2152,4300.0
2011-04-27 12:15:00,115.51,115.55,115.5,115.55,2900.0,68.2211,68.2447,68.2152,68.2447,2900.0
2011-04-27 12:20:00,115.57,115.63,115.57,115.59,2100.0,68.2565,68.292,68.2565,68.2684,2100.0
2011-04-27 12:25:00,115.59,115.63,115.59,115.6,1500.0,68.2684,68.292,68.2684,68.2743,1500.0
2011-04-27 12:30:00,115.56,115.7,115.45,115.45,9700.0,68.2506,68.3333,68.1857,68.1857,9700.0
2011-04-27 12:35:00,115.46,115.7,115.44,115.7,7800.0,68.1916,68.3333,68.1798,68.3333,7800.0
2011-04-27 12:40:00,115.67,115.78,115.61,115.65,9400.0,68.3156,68.3806,68.2802,68.3038,9400.0
2011-04-27 12:45:00,115.65,115.71,115.56,115.65,3700.0,68.3038,68.3392,68.2506,68.3038,3700.0
2011-04-27 12:50:00,115.61,115.74,115.58,115.66,8500.0,68.2802,68.3569,68.2624,68.3097,8500.0
2011-04-27 12:55:00,115.66,115.68,115.59,115.64,2100.0,68.3097,68.3215,68.2684,68.2979,2100.0
2011-04-27 13:00:00,115.67,115.83,115.61,115.83,5600.0,68.3156,68.4101,68.2802,68.4101,5600.0
2011-04-27 13:05:00,115.77,115.77,115.74,115.75,1200.0,68.3747,68.3747,68.3569,68.3629,1200.0
2011-04-27 13:10:00,115.8,115.83,115.77,115.78,3700.0,68.3924,68.4101,68.3747,68.3806,3700.0
2011-04-27 13:15:00,115.77,115.92,115.73,115.92,15600.0,68.3747,68.4633,68.351,68.4633,15600.0
2011-04-27 13:20:00,115.89,115.91,115.82,115.88,18500.0,68.4455,68.4574,68.4042,68.4396,18500.0
2011-04-27 13:25:00,115.9,115.92,115.86,115.86,2700.0,68.4514,68.4633,68.4278,68.4278,2700.0
2011-04-27 13:30:00,115.86,115.92,115.78,115.87,5200.0,68.4278,68.4633,68.3806,68.4337,5200.0
2011-04-27 13:35:00,115.87,115.95,115.87,115.87,4200.0,68.4337,68.481,68.4337,68.4337,4200.0
2011-04-27 13:40:00,115.91,115.95,115.89,115.94,3600.0,68.4574,68.481,68.4455,68.4751,3600.0
2011-04-27 13:45:00,115.95,115.95,115.88,115.94,4800.0,68.481,68.481,68.4396,68.4751,4800.0
2011-04-27 13:50:00,115.95,116.13,115.95,116.09,8200.0,68.481,68.5873,68.481,68.5637,8200.0
2011-04-27 13:55:00,116.09,116.14,116.09,116.1,4200.0,68.5637,68.5932,68.5637,68.5696,4200.0
2011-04-27 14:00:00,116.1,116.16,116.0,116.06,8700.0,68.5696,68.605,68.5105,68.5459,8700.0
2011-04-27 14:05:00,116.05,116.07,115.88,115.92,7200.0,68.54,68.5518,68.4396,68.4633,7200.0
2011-04-27 14:10:00,115.95,116.0,115.95,115.99,3100.0,68.481,68.5105,68.481,68.5046,3100.0
2011-04-27 14:15:00,115.99,116.01,115.88,115.98,5600.0,68.5046,68.5164,68.4396,68.4987,5600.0
2011-04-27 14:20:00,115.95,116.09,115.95,116.09,7700.0,68.481,68.5637,68.481,68.5637,7700.0
2011-04-27 14:25:00,116.12,116.12,115.96,115.97,6500.0,68.5814,68.5814,68.4869,68.4928,6500.0
2011-04-27 14:30:00,115.99,116.09,115.99,116.09,17800.0,68.5046,68.5637,68.5046,68.5637,17800.0
2011-04-27 14:35:00,116.11,116.14,116.01,116.08,8200.0,68.5755,68.5932,68.5164,68.5578,8200.0
2011-04-27 14:40:00,116.06,116.06,115.99,116.01,6500.0,68.5459,68.5459,68.5046,68.5164,6500.0
2011-04-27 14:45:00,116.01,116.07,115.97,115.99,6300.0,68.5164,68.5518,68.4928,68.5046,6300.0
2011-04-27 14:50:00,115.99,116.09,115.96,116.07,10600.0,68.5046,68.5637,68.4869,68.5518,10600.0
2011-04-27 14:55:00,116.09,116.13,116.05,116.1,7200.0,68.5637,68.5873,68.54,68.5696,7200.0
2011-04-27 15:00:00,116.13,116.13,116.09,116.12,7800.0,68.5873,68.5873,68.5637,68.5814,7800.0
2011-04-27 15:05:00,116.12,116.12,116.07,116.09,5100.0,68.5814,68.5814,68.5518,68.5637,5100.0
2011-04-27 15:10:00,116.12,116.18,116.11,116.17,3100.0,68.5814,68.6168,68.5755,68.6109,3100.0
2011-04-27 15:15:00,116.18,116.24,116.17,116.21,4300.0,68.6168,68.6523,68.6109,68.6345,4300.0
2011-04-27 15:20:00,116.21,116.25,116.17,116.23,5500.0,68.6345,68.6582,68.6109,68.6463,5500.0
2011-04-27 15:25:00,116.26,116.35,116.25,116.35,5400.0,68.6641,68.7172,68.6582,68.7172,5400.0
2011-04-27 15:30:00,116.35,116.43,116.34,116.43,10000.0,68.7172,68.7645,68.7113,68.7645,10000.0
2011-04-27 15:35:00,116.42,116.63,116.42,116.63,14600.0,68.7586,68.8826,68.7586,68.8826,14600.0
2011-04-27 15:40:00,116.63,116.71,116.52,116.52,20900.0,68.8826,68.9298,68.8176,68.8176,20900.0
2011-04-27 15:45:00,116.55,116.69,116.55,116.66,16100.0,68.8353,68.918,68.8353,68.9003,16100.0
2011-04-27 15:50:00,116.67,116.67,116.58,116.62,11200.0,68.9062,68.9062,68.8531,68.8767,11200.0
2011-04-27 15:55:00,116.63,116.65,116.42,116.57,39300.0,68.8826,68.8944,68.7586,68.8472,39300.0
2011-04-28 09:30:00,116.43,116.82,116.12,116.69,29400.0,68.7645,68.9948,68.5814,68.918,29400.0
2011-04-28 09:35:00,116.7,117.12,116.7,117.12,3600.0,68.9239,69.172,68.9239,69.172,3600.0
2011-04-28 09:40:00,117.04,117.28,117.04,117.21,4200.0,69.1247,69.2665,69.1247,69.2251,4200.0
2011-04-28 09:45:00,117.16,117.49,117.16,117.49,3700.0,69.1956,69.3905,69.1956,69.3905,3700.0
2011-04-28 09:50:00,117.51,117.65,117.46,117.65,6500.0,69.4023,69.485,69.3728,69.485,6500.0
2011-04-28 09:55:00,117.65,117.75,117.65,117.68,5500.0,69.485,69.5441,69.485,69.5027,5500.0
2011-04-28 10:00:00,117.68,117.69,117.59,117.65,5800.0,69.5027,69.5086,69.4496,69.485,5800.0
2011-04-28 10:05:00,117.69,117.72,117.63,117.63,4500.0,69.5086,69.5264,69.4732,69.4732,4500.0
2011-04-28 10:10:00,117.61,117.77,117.58,117.67,6800.0,69.4614,69.5559,69.4437,69.4968,6800.0
2011-04-28 10:15:00,117.64,117.71,117.61,117.67,6400.0,69.4791,69.5204,69.4614,69.4968,6400.0
2011-04-28 10:20:00,117.66,117.81,117.66,117.76,7600.0,69.4909,69.5795,69.4909,69.55,7600.0
2011-04-28 10:25:00,117.7,117.81,117.68,117.79,7900.0,69.5145,69.5795,69.5027,69.5677,7900.0
2011-04-28 10:30:00,117.8,117.81,117.64,117.71,4800.0,69.5736,69.5795,69.4791,69.5204,4800.0
2011-04-28 10:35:00,117.7,117.7,117.62,117.66,1500.0,69.5145,69.5145,69.4673,69.4909,1500.0
2011-04-28 10:40:00,117.66,117.93,117.66,117.9,6100.0,69.4909,69.6504,69.4909,69.6327,6100.0
2011-04-28 10:45:00,117.93,118.0,117.92,117.99,6500.0,69.6504,69.6917,69.6445,69.6858,6500.0
2011-04-28 10:50:00,118.0,118.14,117.92,117.95,9800.0,69.6917,69.7744,69.6445,69.6622,9800.0
2011-04-28 10:55:00,117.97,118.12,117.96,118.11,7000.0,69.674,69.7626,69.6681,69.7567,7000.0
2011-04-28 11:00:00,118.1,118.15,118.0,118.15,9500.0,69.7508,69.7803,69.6917,69.7803,9500.0
2011-04-28 11:05:00,118.16,118.4,118.09,118.36,29300.0,69.7862,69.928,69.7449,69.9043,29300.0
2011-04-28 11:10:00,118.35,118.41,118.34,118.37,12800.0,69.8984,69.9339,69.8925,69.9102,12800.0
2011-04-28 11:15:00,118.38,118.39,118.22,118.22,3500.0,69.9162,69.9221,69.8217,69.8217,3500.0
2011-04-28 11:20:00,118.22,118.24,118.18,118.22,2300.0,69.8217,69.8335,69.798,69.8217,2300.0
2011-04-28 11:25:00,118.22,118.25,118.15,118.18,2800.0,69.8217,69.8394,69.7803,69.798,2800.0
2011-04-28 11:30:00,118.13,118.13,118.01,118.05,3900.0,69.7685,69.7685,69.6976,69.7213,3900.0
2011-04-28 11:35:00,118.05,118.05,117.95,117.95,8400.0,69.7213,69.7213,69.6622,69.6622,8400.0
2011-04-28 11:40:00,117.96,118.15,117.92,118.11,13500.0,69.6681,69.7803,69.6445,69.7567,13500.0
2011-04-28 11:45:00,118.11,118.13,117.97,117.97,4800.0,69.7567,69.7685,69.674,69.674,4800.0
2011-04-28 11:50:00,118.03,118.12,118.03,118.07,6700.0,69.7094,69.7626,69.7094,69.7331,6700.0
2011-04-28 11:55:00,118.1,118.13,118.08,118.11,3700.0,69.7508,69.7685,69.739,69.7567,3700.0
2011-04-28 12:00:00,118.13,118.13,118.04,118.1,10600.0,69.7685,69.7685,69.7153,69.7508,10600.0
2011-04-28 12:05:00,118.04,118.07,118.01,118.04,1800.0,69.7153,69.7331,69.6976,69.7153,1800.0
2011-04-28 12:10:00,118.03,118.11,118.03,118.11,1700.0,69.7094,69.7567,69.7094,69.7567,1700.0
2011-04-28 12:15:00,118.09,118.21,118.08,118.21,7300.0,69.7449,69.8157,69.739,69.8157,7300.0
2011-04-28 12:20:00,118.23,118.23,118.17,118.23,1700.0,69.8276,69.8276,69.7921,69.8276,1700.0
2011-04-28 12:25:00,118.23,118.35,118.21,118.33,4700.0,69.8276,69.8984,69.8157,69.8866,4700.0
2011-04-28 12:30:00,118.33,118.41,118.25,118.41,6000.0,69.8866,69.9339,69.8394,69.9339,6000.0
2011-04-28 12:35:00,118.42,118.46,118.4,118.46,6100.0,69.9398,69.9634,69.928,69.9634,6100.0
2011-04-28 12:40:00,118.45,118.45,118.37,118.38,3300.0,69.9575,69.9575,69.9102,69.9162,3300.0
2011-04-28 12:45:00,118.37,118.38,118.21,118.22,5000.0,69.9102,69.9162,69.8157,69.8217,5000.0
2011-04-28 12:50:00,118.23,118.33,118.22,118.33,13800.0,69.8276,69.8866,69.8217,69.8866,13800.0
2011-04-28 12:55:00,118.34,118.52,118.32,118.44,6600.0,69.8925,69.9988,69.8807,69.9516,6600.0
2011-04-28 13:00:00,118.45,118.45,118.34,118.38,4200.0,69.9575,69.9575,69.8925,69.9162,4200.0
2011-04-28 13:05:00,118.37,118.39,118.33,118.33,1400.0,69.9102,69.9221,69.8866,69.8866,1400.0
2011-04-28 13:10:00,118.35,118.37,118.26,118.3,1400.0,69.8984,69.9102,69.8453,69.8689,1400.0
2011-04-28 13:15:00,118.29,118.35,118.26,118.32,1900.0,69.863,69.8984,69.8453,69.8807,1900.0
2011-04-28 13:20:00,118.3,118.32,118.26,118.29,2400.0,69.8689,69.8807,69.8453,69.863,2400.0
2011-04-28 13:25:00,118.28,118.37,118.28,118.37,3000.0,69.8571,69.9102,69.8571,69.9102,3000.0
2011-04-28 13:30:00,118.4,118.4,118.32,118.33,3600.0,69.928,69.928,69.8807,69.8866,3600.0
2011-04-28 13:35:00,118.31,118.32,118.18,118.26,4400.0,69.8748,69.8807,69.798,69.8453,4400.0
2011-04-28 13:40:00,118.31,118.36,118.31,118.36,2200.0,69.8748,69.9043,69.8748,69.9043,2200.0
2011-04-28 13:45:00,118.37,118.43,118.37,118.42,2500.0,69.9102,69.9457,69.9102,69.9398,2500.0
2011-04-28 13:50:00,118.42,118.5,118.37,118.5,4000.0,69.9398,69.987,69.9102,69.987,4000.0
2011-04-28 13:55:00,118.51,118.59,118.47,118.54,4800.0,69.9929,70.0402,69.9693,70.0106,4800.0
2011-04-28 14:00:00,118.52,118.52,118.44,118.44,1400.0,69.9988,69.9988,69.9516,69.9516,1400.0
2011-04-28 14:05:00,118.44,118.47,118.43,118.47,3800.0,69.9516,69.9693,69.9457,69.9693,3800.0
2011-04-28 14:10:00,118.47,118.55,118.44,118.5,2900.0,69.9693,70.0166,69.9516,69.987,2900.0
2011-04-28 14:15:00,118.52,118.6,118.52,118.55,1900.0,69.9988,70.0461,69.9988,70.0166,1900.0
2011-04-28 14:20:00,118.54,118.55,118.5,118.54,4000.0,70.0106,70.0166,69.987,70.0106,4000.0
2011-04-28 14:25:00,118.53,118.54,118.48,118.51,2000.0,70.0047,70.0106,69.9752,69.9929,2000.0
2011-04-28 14:30:00,118.5,118.53,118.44,118.44,5100.0,69.987,70.0047,69.9516,69.9516,5100.0
2011-04-28 14:35:00,118.44,118.52,118.41,118.5,4300.0,69.9516,69.9988,69.9339,69.987,4300.0
2011-04-28 14:40:00,118.49,118.49,118.37,118.37,4200.0,69.9811,69.9811,69.9102,69.9102,4200.0
2011-04-28 14:45:00,118.38,118.4,118.3,118.3,2800.0,69.9162,69.928,69.8689,69.8689,2800.0
2011-04-28 14:50:00,118.31,118.39,118.31,118.39,3500.0,69.8748,69.9221,69.8748,69.9221,3500.0
2011-04-28 14:55:00,118.43,118.5,118.43,118.49,1600.0,69.9457,69.987,69.9457,69.9811,1600.0
2011-04-28 15:00:00,118.47,118.48,118.43,118.44,3100.0,69.9693,69.9752,69.9457,69.9516,3100.0
2011-04-28 15:05:00,118.43,118.44,118.4,118.42,2800.0,69.9457,69.9516,69.928,69.9398,2800.0
2011-04-28 15:10:00,118.4,118.49,118.4,118.44,6200.0,69.928,69.9811,69.928,69.9516,6200.0
2011-04-28 15:15:00,118.46,118.5,118.33,118.34,7600.0,69.9634,69.987,69.8866,69.8925,7600.0
2011-04-28 15:20:00,118.33,118.33,118.22,118.23,10100.0,69.8866,69.8866,69.8217,69.8276,10100.0
2011-04-28 15:25:00,118.21,118.4,118.2,118.35,10500.0,69.8157,69.928,69.8098,69.8984,10500.0
2011-04-28 15:30:00,118.37,118.57,118.36,118.57,16700.0,69.9102,70.0284,69.9043,70.0284,16700.0
2011-04-28 15:35:00,118.56,118.62,118.48,118.62,13000.0,70.0225,70.0579,69.9752,70.0579,13000.0
2011-04-28 15:40:00,118.61,118.77,118.61,118.74,22800.0,70.052,70.1465,70.052,70.1288,22800.0
2011-04-28 15:45:00,118.75,118.88,118.74,118.82,32400.0,70.1347,70.2115,70.1288,70.176,32400.0
2011-04-28 15:50:00,118.81,118.85,118.71,118.71,31500.0,70.1701,70.1937,70.1111,70.1111,31500.0
2011-04-28 15:55:00,118.72,118.77,118.62,118.68,66800.0,70.117,70.1465,70.0579,70.0933,66800.0
2011-04-29 09:30:00,118.52,118.63,118.09,118.09,12300.0,69.9988,70.0638,69.7449,69.7449,12300.0
2011-04-29 09:35:00,118.0,118.1,117.85,117.9,4600.0,69.6917,69.7508,69.6031,69.6327,4600.0
2011-04-29 09:40:00,117.8,117.93,117.4,117.44,11500.0,69.5736,69.6504,69.3374,69.361,11500.0
2011-04-29 09:45:00,117.45,117.47,117.15,117.17,5200.0,69.3669,69.3787,69.1897,69.2015,5200.0
2011-04-29 09:50:00,117.13,117.13,116.92,116.92,8200.0,69.1779,69.1779,69.0539,69.0539,8200.0
2011-04-29 09:55:00,116.96,116.96,116.73,116.75,5500.0,69.0775,69.0775,68.9416,68.9535,5500.0
2011-04-29 10:00:00,116.77,116.83,116.73,116.81,8200.0,68.9653,69.0007,68.9416,68.9889,8200.0
2011-04-29 10:05:00,116.78,116.78,116.65,116.65,7300.0,68.9712,68.9712,68.8944,68.8944,7300.0
2011-04-29 10:10:00,116.64,116.79,116.62,116.66,13400.0,68.8885,68.9771,68.8767,68.9003,13400.0
2011-04-29 10:15:00,116.63,116.63,116.52,116.56,3900.0,68.8826,68.8826,68.8176,68.8412,3900.0
2011-04-29 10:20:00,116.52,116.52,116.34,116.37,9600.0,68.8176,68.8176,68.7113,68.729,9600.0
2011-04-29 10:25:00,116.34,116.37,116.14,116.17,10500.0,68.7113,68.729,68.5932,68.6109,10500.0
2011-04-29 10:30:00,116.14,116.4,116.14,116.36,13700.0,68.5932,68.7467,68.5932,68.7231,13700.0
2011-04-29 10:35:00,116.4,116.52,116.3,116.47,12800.0,68.7467,68.8176,68.6877,68.7881,12800.0
2011-04-29 10:40:00,116.47,116.48,116.31,116.31,7100.0,68.7881,68.794,68.6936,68.6936,7100.0
2011-04-29 10:45:00,116.32,116.51,116.27,116.51,5300.0,68.6995,68.8117,68.67,68.8117,5300.0
2011-04-29 10:50:00,116.48,116.71,116.48,116.66,4700.0,68.794,68.9298,68.794,68.9003,4700.0
2011-04-29 10:55:00,116.66,116.81,116.66,116.71,7900.0,68.9003,68.9889,68.9003,68.9298,7900.0
2011-04-29 11:00:00,116.74,116.76,116.7,116.75,3600.0,68.9476,68.9594,68.9239,68.9535,3600.0
2011-04-29 11:05:00,116.73,116.76,116.67,116.68,3700.0,68.9416,68.9594,68.9062,68.9121,3700.0
2011-04-29 11:10:00,116.66,116.68,116.51,116.55,16200.0,68.9003,68.9121,68.8117,68.8353,16200.0
2011-04-29 11:15:00,116.56,116.61,116.52,116.52,3900.0,68.8412,68.8708,68.8176,68.8176,3900.0
2011-04-29 11:20:00,116.55,116.56,116.51,116.56,4000.0,68.8353,68.8412,68.8117,68.8412,4000.0
2011-04-29 11:25:00,116.54,116.69,116.54,116.68,38500.0,68.8294,68.918,68.8294,68.9121,38500.0
2011-04-29 11:30:00,116.69,116.97,116.67,116.97,5000.0,68.918,69.0834,68.9062,69.0834,5000.0
2011-04-29 11:35:00,116.98,117.28,116.95,117.25,6400.0,69.0893,69.2665,69.0716,69.2488,6400.0
2011-04-29 11:40:00,117.26,117.4,117.26,117.37,3100.0,69.2547,69.3374,69.2547,69.3196,3100.0
2011-04-29 11:45:00,117.4,117.66,117.39,117.54,8200.0,69.3374,69.4909,69.3314,69.42,8200.0
2011-04-29 11:50:00,117.51,117.51,117.3,117.37,8200.0,69.4023,69.4023,69.2783,69.3196,8200.0
2011-04-29 11:55:00,117.37,117.39,117.35,117.39,7000.0,69.3196,69.3314,69.3078,69.3314,7000.0
2011-04-29 12:00:00,117.39,117.5,117.36,117.46,9600.0,69.3314,69.3964,69.3137,69.3728,9600.0
2011-04-29 12:05:00,117.4,117.64,117.39,117.63,7000.0,69.3374,69.4791,69.3314,69.4732,7000.0
2011-04-29 12:10:00,117.66,117.76,117.62,117.68,4700.0,69.4909,69.55,69.4673,69.5027,4700.0
2011-04-29 12:15:00,117.71,117.81,117.71,117.76,1700.0,69.5204,69.5795,69.5204,69.55,1700.0
2011-04-29 12:20:00,117.78,117.78,117.5,117.59,5200.0,69.5618,69.5618,69.3964,69.4496,5200.0
2011-04-29 12:25:00,117.54,117.64,117.52,117.63,2300.0,69.42,69.4791,69.4082,69.4732,2300.0
2011-04-29 12:30:00,117.64,117.69,117.56,117.62,3200.0,69.4791,69.5086,69.4319,69.4673,3200.0
2011-04-29 12:35:00,117.6,117.66,117.51,117.53,3400.0,69.4555,69.4909,69.4023,69.4141,3400.0
2011-04-29 12:40:00,117.52,117.53,117.47,117.47,3000.0,69.4082,69.4141,69.3787,69.3787,3000.0
2011-04-29 12:45:00,117.49,117.52,117.44,117.44,2800.0,69.3905,69.4082,69.361,69.361,2800.0
2011-04-29 12:50:00,117.48,117.59,117.48,117.54,4300.0,69.3846,69.4496,69.3846,69.42,4300.0
2011-04-29 12:55:00,117.52,117.58,117.5,117.57,2200.0,69.4082,69.4437,69.3964,69.4378,2200.0
2011-04-29 13:00:00,117.56,117.58,117.49,117.51,4200.0,69.4319,69.4437,69.3905,69.4023,4200.0
2011-04-29 13:05:00,117.49,117.54,117.43,117.47,2500.0,69.3905,69.42,69.3551,69.3787,2500.0
2011-04-29 13:10:00,117.45,117.45,117.39,117.4,3300.0,69.3669,69.3669,69.3314,69.3374,3300.0
2011-04-29 13:15:00,117.4,117.4,117.37,117.4,1900.0,69.3374,69.3374,69.3196,69.3374,1900.0
2011-04-29 13:20:00,117.42,117.48,117.4,117.47,1900.0,69.3492,69.3846,69.3374,69.3787,1900.0
2011-04-29 13:25:00,117.48,117.5,117.36,117.36,4000.0,69.3846,69.3964,69.3137,69.3137,4000.0
2011-04-29 13:30:00,117.35,117.43,117.29,117.41,6100.0,69.3078,69.3551,69.2724,69.3433,6100.0
2011-04-29 13:35:00,117.38,117.4,117.27,117.31,3200.0,69.3255,69.3374,69.2606,69.2842,3200.0
2011-04-29 13:40:00,117.28,117.34,117.26,117.34,2800.0,69.2665,69.3019,69.2547,69.3019,2800.0
2011-04-29 13:45:00,117.34,117.41,117.31,117.41,14000.0,69.3019,69.3433,69.2842,69.3433,14000.0
2011-04-29 13:50:00,117.42,117.43,117.38,117.4,4000.0,69.3492,69.3551,69.3255,69.3374,4000.0
2011-04-29 13:55:00,117.38,117.5,117.35,117.47,7900.0,69.3255,69.3964,69.3078,69.3787,7900.0
2011-04-29 14:00:00,117.47,117.47,117.41,117.42,2000.0,69.3787,69.3787,69.3433,69.3492,2000.0
2011-04-29 14:05:00,117.44,117.45,117.35,117.36,4200.0,69.361,69.3669,69.3078,69.3137,4200.0
2011-04-29 14:10:00,117.36,117.38,117.32,117.32,3000.0,69.3137,69.3255,69.2901,69.2901,3000.0
2011-04-29 14:15:00,117.31,117.41,117.3,117.41,5200.0,69.2842,69.3433,69.2783,69.3433,5200.0
2011-04-29 14:20:00,117.41,117.42,117.38,117.4,2500.0,69.3433,69.3492,69.3255,69.3374,2500.0
2011-04-29 14:25:00,117.39,117.4,117.34,117.35,2000.0,69.3314,69.3374,69.3019,69.3078,2000.0
2011-04-29 14:30:00,117.34,117.39,117.32,117.34,11300.0,69.3019,69.3314,69.2901,69.3019,11300.0
2011-04-29 14:35:00,117.34,117.49,117.32,117.39,9000.0,69.3019,69.3905,69.2901,69.3314,9000.0
2011-04-29 14:40:00,117.4,117.41,117.3,117.3,9100.0,69.3374,69.3433,69.2783,69.2783,9100.0
2011-04-29 14:45:00,117.3,117.35,117.28,117.28,6500.0,69.2783,69.3078,69.2665,69.2665,6500.0
2011-04-29 14:50:00,117.25,117.34,117.25,117.28,8600.0,69.2488,69.3019,69.2488,69.2665,8600.0
2011-04-29 14:55:00,117.27,117.28,117.18,117.18,4400.0,69.2606,69.2665,69.2074,69.2074,4400.0
2011-04-29 15:00:00,117.18,117.2,117.16,117.19,2400.0,69.2074,69.2192,69.1956,69.2133,2400.0
2011-04-29 15:05:00,117.21,117.36,117.21,117.34,3500.0,69.2251,69.3137,69.2251,69.3019,3500.0
2011-04-29 15:10:00,117.34,117.35,117.22,117.22,3300.0,69.3019,69.3078,69.231,69.231,3300.0
2011-04-29 15:15:00,117.19,117.19,117.09,117.09,2400.0,69.2133,69.2133,69.1543,69.1543,2400.0
2011-04-29 15:20:00,117.09,117.12,117.02,117.02,3700.0,69.1543,69.172,69.1129,69.1129,3700.0
2011-04-29 15:25:00,117.02,117.02,116.89,116.92,2300.0,69.1129,69.1129,69.0361,69.0539,2300.0
2011-04-29 15:30:00,116.93,117.0,116.92,116.94,4000.0,69.0598,69.1011,69.0539,69.0657,4000.0
2011-04-29 15:35:00,116.93,117.14,116.93,117.07,7800.0,69.0598,69.1838,69.0598,69.1425,7800.0
2011-04-29 15:40:00,117.07,117.13,117.03,117.12,5600.0,69.1425,69.1779,69.1188,69.172,5600.0
2011-04-29 15:45:00,117.14,117.39,117.12,117.37,23700.0,69.1838,69.3314,69.172,69.3196,23700.0
2011-04-29 15:50:00,117.38,117.45,117.3,117.45,11600.0,69.3255,69.3669,69.2783,69.3669,11600.0
2011-04-29 15:55:00,117.44,117.53,117.24,117.28,74900.0,69.361,69.4141,69.2429,69.2665,74900.0
2011-05-02 09:30:00,117.7,118.17,117.38,117.76,24800.0,69.5145,69.7921,69.3255,69.55,24800.0
2011-05-02 09:35:00,117.72,117.95,117.56,117.56,5900.0,69.5264,69.6622,69.4319,69.4319,5900.0
2011-05-02 09:40:00,117.56,117.69,117.43,117.69,6800.0,69.4319,69.5086,69.3551,69.5086,6800.0
2011-05-02 09:45:00,117.69,117.69,117.26,117.33,22100.0,69.5086,69.5086,69.2547,69.296,22100.0
2011-05-02 09:50:00,117.39,117.53,117.39,117.48,9700.0,69.3314,69.4141,69.3314,69.3846,9700.0
2011-05-02 09:55:00,117.44,117.49,117.23,117.28,3900.0,69.361,69.3905,69.237,69.2665,3900.0
2011-05-02 10:00:00,117.34,117.41,117.23,117.39,4100.0,69.3019,69.3433,69.237,69.3314,4100.0
2011-05-02 10:05:00,117.32,117.37,117.21,117.21,2900.0,69.2901,69.3196,69.2251,69.2251,2900.0
2011-05-02 10:10:00,117.21,117.21,117.08,117.11,3500.0,69.2251,69.2251,69.1484,69.1661,3500.0
2011-05-02 10:15:00,117.13,117.13,116.88,116.92,5400.0,69.1779,69.1779,69.0302,69.0539,5400.0
2011-05-02 10:20:00,116.85,116.97,116.84,116.93,2600.0,69.0125,69.0834,69.0066,69.0598,2600.0
2011-05-02 10:25:00,116.95,117.08,116.93,116.95,3200.0,69.0716,69.1484,69.0598,69.0716,3200.0
2011-05-02 10:30:00,116.98,116.98,116.74,116.78,4700.0,69.0893,69.0893,68.9476,68.9712,4700.0
2011-05-02 10:35:00,116.83,116.83,116.77,116.79,2700.0,69.0007,69.0007,68.9653,68.9771,2700.0
2011-05-02 10:40:00,116.77,116.79,116.61,116.61,7100.0,68.9653,68.9771,68.8708,68.8708,7100.0
2011-05-02 10:45:00,116.62,116.76,116.62,116.76,5700.0,68.8767,68.9594,68.8767,68.9594,5700.0
2011-05-02 10:50:00,116.73,116.73,116.64,116.7,2800.0,68.9416,68.9416,68.8885,68.9239,2800.0
2011-05-02 10:55:00,116.64,116.71,116.64,116.68,2000.0,68.8885,68.9298,68.8885,68.9121,2000.0
2011-05-02 11:00:00,116.68,116.69,116.59,116.62,4300.0,68.9121,68.918,68.859,68.8767,4300.0
2011-05-02 11:05:00,116.63,116.7,116.6,116.7,4100.0,68.8826,68.9239,68.8649,68.9239,4100.0
2011-05-02 11:10:00,116.71,116.86,116.68,116.85,4000.0,68.9298,69.0184,68.9121,69.0125,4000.0
2011-05-02 11:15:00,116.83,116.86,116.67,116.68,4900.0,69.0007,69.0184,68.9062,68.9121,4900.0
2011-05-02 11:20:00,116.68,116.7,116.56,116.61,7800.0,68.9121,68.9239,68.8412,68.8708,7800.0
2011-05-02 11:25:00,116.61,116.62,116.51,116.51,20400.0,68.8708,68.8767,68.8117,68.8117,20400.0
2011-05-02 11:30:00,116.51,116.52,116.41,116.46,8600.0,68.8117,68.8176,68.7527,68.7822,8600.0
2011-05-02 11:35:00,116.46,116.61,116.44,116.61,4600.0,68.7822,68.8708,68.7704,68.8708,4600.0
2011-05-02 11:40:00,116.61,116.62,116.49,116.54,4200.0,68.8708,68.8767,68.7999,68.8294,4200.0
2011-05-02 11:45:00,116.54,116.59,116.43,116.43,5000.0,68.8294,68.859,68.7645,68.7645,5000.0
2011-05-02 11:50:00,116.43,116.52,116.43,116.5,3500.0,68.7645,68.8176,68.7645,68.8058,3500.0
2011-05-02 11:55:00,116.48,116.6,116.46,116.58,3800.0,68.794,68.8649,68.7822,68.8531,3800.0
2011-05-02 12:00:00,116.56,116.58,116.52,116.54,2300.0,68.8412,68.8531,68.8176,68.8294,2300.0
2011-05-02 12:05:00,116.54,116.54,116.48,116.49,3400.0,68.8294,68.8294,68.794,68.7999,3400.0
2011-05-02 12:10:00,116.5,116.59,116.5,116.58,2200.0,68.8058,68.859,68.8058,68.8531,2200.0
2011-05-02 12:15:00,116.61,116.61,116.46,116.46,1500.0,68.8708,68.8708,68.7822,68.7822,1500.0
2011-05-02 12:20:00,116.46,116.47,116.33,116.34,7600.0,68.7822,68.7881,68.7054,68.7113,7600.0
2011-05-02 12:25:00,116.33,116.36,116.15,116.16,12700.0,68.7054,68.7231,68.5991,68.605,12700.0
2011-05-02 12:30:00,116.17,116.17,116.12,116.12,4800.0,68.6109,68.6109,68.5814,68.5814,4800.0
2011-05-02 12:35:00,116.13,116.17,116.12,116.16,3400.0,68.5873,68.6109,68.5814,68.605,3400.0
2011-05-02 12:40:00,116.15,116.35,116.12,116.35,12700.0,68.5991,68.7172,68.5814,68.7172,12700.0
2011-05-02 12:45:00,116.35,116.44,116.35,116.42,5100.0,68.7172,68.7704,68.7172,68.7586,5100.0
2011-05-02 12:50:00,116.43,116.46,116.42,116.44,3600.0,68.7645,68.7822,68.7586,68.7704,3600.0
2011-05-02 12:55:00,116.48,116.53,116.45,116.53,3400.0,68.794,68.8235,68.7763,68.8235,3400.0
2011-05-02 13:00:00,116.54,116.7,116.54,116.7,3600.0,68.8294,68.9239,68.8294,68.9239,3600.0
2011-05-02 13:05:00,116.73,116.79,116.73,116.78,5600.0,68.9416,68.9771,68.9416,68.9712,5600.0
2011-05-02 13:10:00,116.79,116.88,116.78,116.88,4900.0,68.9771,69.0302,68.9712,69.0302,4900.0
2011-05-02 13:15:00,116.9,116.91,116.87,116.9,2700.0,69.0421,69.048,69.0243,69.0421,2700.0
2011-05-02 13:20:00,116.89,116.89,116.83,116.84,6700.0,69.0361,69.0361,69.0007,69.0066,6700.0
2011-05-02 13:25:00,116.84,116.88,116.82,116.82,5600.0,69.0066,69.0302,68.9948,68.9948,5600.0
2011-05-02 13:30:00,116.82,116.89,116.82,116.86,6300.0,68.9948,69.0361,68.9948,69.0184,6300.0
2011-05-02 13:35:00,116.86,116.89,116.86,116.88,2000.0,69.0184,69.0361,69.0184,69.0302,2000.0
2011-05-02 13:40:00,116.87,116.89,116.86,116.86,2000.0,69.0243,69.0361,69.0184,69.0184,2000.0
2011-05-02 13:45:00,116.88,116.89,116.85,116.89,1800.0,69.0302,69.0361,69.0125,69.0361,1800.0
2011-05-02 13:50:00,116.87,116.93,116.83,116.93,5200.0,69.0243,69.0598,69.0007,69.0598,5200.0
2011-05-02 13:55:00,116.97,116.97,116.92,116.95,5800.0,69.0834,69.0834,69.0539,69.0716,5800.0
2011-05-02 14:00:00,116.91,116.96,116.9,116.94,5700.0,69.048,69.0775,69.0421,69.0657,5700.0
2011-05-02 14:05:00,116.93,116.93,116.78,116.83,5000.0,69.0598,69.0598,68.9712,69.0007,5000.0
2011-05-02 14:10:00,116.81,116.92,116.81,116.92,3600.0,68.9889,69.0539,68.9889,69.0539,3600.0
2011-05-02 14:15:00,116.96,116.98,116.94,116.97,4700.0,69.0775,69.0893,69.0657,69.0834,4700.0
2011-05-02 14:20:00,116.95,116.98,116.85,116.85,6100.0,69.0716,69.0893,69.0125,69.0125,6100.0
2011-05-02 14:25:00,116.84,116.84,116.73,116.73,1400.0,69.0066,69.0066,68.9416,68.9416,1400.0
2011-05-02 14:30:00,116.74,116.85,116.74,116.81,3000.0,68.9476,69.0125,68.9476,68.9889,3000.0
2011-05-02 14:35:00,116.82,116.82,116.75,116.8,4800.0,68.9948,68.9948,68.9535,68.983,4800.0
2011-05-02 14:40:00,116.79,116.86,116.73,116.86,3000.0,68.9771,69.0184,68.9416,69.0184,3000.0
2011-05-02 14:45:00,116.88,116.9,116.79,116.79,2600.0,69.0302,69.0421,68.9771,68.9771,2600.0
2011-05-02 14:50:00,116.77,116.78,116.72,116.74,3900.0,68.9653,68.9712,68.9357,68.9476,3900.0
2011-05-02 14:55:00,116.74,116.74,116.61,116.7,8000.0,68.9476,68.9476,68.8708,68.9239,8000.0
2011-05-02 15:00:00,116.7,116.85,116.7,116.85,11300.0,68.9239,69.0125,68.9239,69.0125,11300.0
2011-05-02 15:05:00,116.85,116.85,116.75,116.8,8500.0,69.0125,69.0125,68.9535,68.983,8500.0
2011-05-02 15:10:00,116.82,116.82,116.75,116.79,2800.0,68.9948,68.9948,68.9535,68.9771,2800.0
2011-05-02 15:15:00,116.79,116.81,116.62,116.65,4700.0,68.9771,68.9889,68.8767,68.8944,4700.0
2011-05-02 15:20:00,116.65,116.78,116.65,116.78,4500.0,68.8944,68.9712,68.8944,68.9712,4500.0
2011-05-02 15:25:00,116.8,116.83,116.56,116.61,11500.0,68.983,69.0007,68.8412,68.8708,11500.0
2011-05-02 15:30:00,116.62,116.64,116.55,116.58,6500.0,68.8767,68.8885,68.8353,68.8531,6500.0
2011-05-02 15:35:00,116.57,116.7,116.5,116.69,8800.0,68.8472,68.9239,68.8058,68.918,8800.0
2011-05-02 15:40:00,116.68,116.69,116.55,116.6,9900.0,68.9121,68.918,68.8353,68.8649,9900.0
2011-05-02 15:45:00,116.6,116.87,116.6,116.87,32200.0,68.8649,69.0243,68.8649,69.0243,32200.0
2011-05-02 15:50:00,116.87,116.9,116.77,116.8,16200.0,69.0243,69.0421,68.9653,68.983,16200.0
2011-05-02 15:55:00,116.83,116.9,116.78,116.83,41200.0,69.0007,69.0421,68.9712,69.0007,41200.0
2011-05-03 09:30:00,116.78,117.12,116.74,116.88,8000.0,68.9712,69.172,68.9476,69.0302,8000.0
2011-05-03 09:35:00,116.88,116.89,116.73,116.8,2000.0,69.0302,69.0361,68.9416,68.983,2000.0
2011-05-03 09:40:00,116.8,116.85,116.73,116.76,4400.0,68.983,69.0125,68.9416,68.9594,4400.0
2011-05-03 09:45:00,116.8,116.85,116.7,116.85,5500.0,68.983,69.0125,68.9239,69.0125,5500.0
2011-05-03 09:50:00,116.82,117.02,116.82,117.01,7000.0,68.9948,69.1129,68.9948,69.107,7000.0
2011-05-03 09:55:00,117.13,117.5,117.11,117.43,3600.0,69.1779,69.3964,69.1661,69.3551,3600.0
2011-05-03 10:00:00,117.49,117.59,117.42,117.53,3500.0,69.3905,69.4496,69.3492,69.4141,3500.0
2011-05-03 10:05:00,117.55,117.55,117.35,117.39,1700.0,69.4259,69.4259,69.3078,69.3314,1700.0
2011-05-03 10:10:00,117.38,117.44,117.2,117.26,2000.0,69.3255,69.361,69.2192,69.2547,2000.0
2011-05-03 10:15:00,117.26,117.38,117.26,117.32,2000.0,69.2547,69.3255,69.2547,69.2901,2000.0
2011-05-03 10:20:00,117.36,117.36,117.11,117.24,2400.0,69.3137,69.3137,69.1661,69.2429,2400.0
2011-05-03 10:25:00,117.18,117.39,117.18,117.35,1400.0,69.2074,69.3314,69.2074,69.3078,1400.0
2011-05-03 10:30:00,117.29,117.29,117.01,117.06,2800.0,69.2724,69.2724,69.107,69.1365,2800.0
2011-05-03 10:35:00,117.04,117.04,116.72,116.88,6500.0,69.1247,69.1247,68.9357,69.0302,6500.0
2011-05-03 10:40:00,116.9,117.24,116.89,117.22,12200.0,69.0421,69.2429,69.0361,69.231,12200.0
2011-05-03 10:45:00,117.16,117.25,117.03,117.22,8500.0,69.1956,69.2488,69.1188,69.231,8500.0
2011-05-03 10:50:00,117.25,117.38,117.25,117.31,4300.0,69.2488,69.3255,69.2488,69.2842,4300.0
2011-05-03 10:55:00,117.31,117.33,117.24,117.3,3600.0,69.2842,69.296,69.2429,69.2783,3600.0
2011-05-03 11:00:00,117.29,117.31,117.2,117.31,2800.0,69.2724,69.2842,69.2192,69.2842,2800.0
2011-05-03 11:05:00,117.35,117.35,117.08,117.08,3100.0,69.3078,69.3078,69.1484,69.1484,3100.0
2011-05-03 11:10:00,117.08,117.14,117.03,117.14,6200.0,69.1484,69.1838,69.1188,69.1838,6200.0
2011-05-03 11:15:00,117.14,117.33,117.14,117.24,3300.0,69.1838,69.296,69.1838,69.2429,3300.0
2011-05-03 11:20:00,117.26,117.42,117.23,117.25,4600.0,69.2547,69.3492,69.237,69.2488,4600.0
2011-05-03 11:25:00,117.25,117.26,117.18,117.21,14100.0,69.2488,69.2547,69.2074,69.2251,14100.0
2011-05-03 11:30:00,117.19,117.25,117.13,117.23,10700.0,69.2133,69.2488,69.1779,69.237,10700.0
2011-05-03 11:35:00,117.21,117.29,117.2,117.23,7900.0,69.2251,69.2724,69.2192,69.237,7900.0
2011-05-03 11:40:00,117.27,117.43,117.22,117.36,8000.0,69.2606,69.3551,69.231,69.3137,8000.0
2011-05-03 11:45:00,117.41,117.41,117.27,117.32,4900.0,69.3433,69.3433,69.2606,69.2901,4900.0
2011-05-03 11:50:00,117.28,117.28,117.2,117.28,5000.0,69.2665,69.2665,69.2192,69.2665,5000.0
2011-05-03 11:55:00,117.3,117.37,117.26,117.37,4700.0,69.2783,69.3196,69.2547,69.3196,4700.0
2011-05-03 12:00:00,117.36,117.37,117.29,117.33,5700.0,69.3137,69.3196,69.2724,69.296,5700.0
2011-05-03 12:05:00,117.34,117.43,117.34,117.4,16800.0,69.3019,69.3551,69.3019,69.3374,16800.0
2011-05-03 12:10:00,117.4,117.42,117.3,117.3,3400.0,69.3374,69.3492,69.2783,69.2783,3400.0
2011-05-03 12:15:00,117.31,117.31,117.21,117.26,2200.0,69.2842,69.2842,69.2251,69.2547,2200.0
2011-05-03 12:20:00,117.28,117.28,117.09,117.15,3600.0,69.2665,69.2665,69.1543,69.1897,3600.0
2011-05-03 12:25:00,117.16,117.17,116.97,116.97,3600.0,69.1956,69.2015,69.0834,69.0834,3600.0
2011-05-03 12:30:00,116.96,117.0,116.72,116.72,6100.0,69.0775,69.1011,68.9357,68.9357,6100.0
2011-05-03 12:35:00,116.71,116.71,116.57,116.58,5600.0,68.9298,68.9298,68.8472,68.8531,5600.0
2011-05-03 12:40:00,116.59,116.65,116.56,116.65,3900.0,68.859,68.8944,68.8412,68.8944,3900.0
2011-05-03 12:45:00,116.65,116.8,116.63,116.78,4200.0,68.8944,68.983,68.8826,68.9712,4200.0
2011-05-03 12:50:00,116.77,116.9,116.75,116.9,6200.0,68.9653,69.0421,68.9535,69.0421,6200.0
2011-05-03 12:55:00,116.86,116.86,116.59,116.62,7200.0,69.0184,69.0184,68.859,68.8767,7200.0
2011-05-03 13:00:00,116.64,116.64,116.56,116.56,1500.0,68.8885,68.8885,68.8412,68.8412,1500.0
2011-05-03 13:05:00,116.56,116.56,116.39,116.56,4200.0,68.8412,68.8412,68.7408,68.8412,4200.0
2011-05-03 13:10:00,116.5,116.5,116.37,116.39,4700.0,68.8058,68.8058,68.729,68.7408,4700.0
2011-05-03 13:15:00,116.38,116.47,116.37,116.47,5000.0,68.7349,68.7881,68.729,68.7881,5000.0
2011-05-03 13:20:00,116.42,116.42,116.1,116.15,14700.0,68.7586,68.7586,68.5696,68.5991,14700.0
2011-05-03 13:25:00,116.08,116.08,115.77,115.83,4000.0,68.5578,68.5578,68.3747,68.4101,4000.0
2011-05-03 13:30:00,115.79,115.87,115.78,115.78,6500.0,68.3865,68.4337,68.3806,68.3806,6500.0
2011-05-03 13:35:00,115.78,115.89,115.78,115.79,6300.0,68.3806,68.4455,68.3806,68.3865,6300.0
2011-05-03 13:40:00,115.79,115.82,115.6,115.65,4900.0,68.3865,68.4042,68.2743,68.3038,4900.0
2011-05-03 13:45:00,115.65,115.73,115.53,115.64,4800.0,68.3038,68.351,68.2329,68.2979,4800.0
2011-05-03 13:50:00,115.62,115.64,115.54,115.64,3600.0,68.2861,68.2979,68.2388,68.2979,3600.0
2011-05-03 13:55:00,115.63,115.76,115.6,115.75,3100.0,68.292,68.3688,68.2743,68.3629,3100.0
2011-05-03 14:00:00,115.75,115.87,115.7,115.86,2800.0,68.3629,68.4337,68.3333,68.4278,2800.0
2011-05-03 14:05:00,115.86,115.86,115.63,115.63,5300.0,68.4278,68.4278,68.292,68.292,5300.0
2011-05-03 14:10:00,115.6,115.6,115.48,115.48,5900.0,68.2743,68.2743,68.2034,68.2034,5900.0
2011-05-03 14:15:00,115.51,115.54,115.47,115.53,10200.0,68.2211,68.2388,68.1975,68.2329,10200.0
2011-05-03 14:20:00,115.52,115.52,115.4,115.4,4100.0,68.227,68.227,68.1561,68.1561,4100.0
2011-05-03 14:25:00,115.39,115.78,115.37,115.78,7700.0,68.1502,68.3806,68.1384,68.3806,7700.0
2011-05-03 14:30:00,115.81,115.88,115.74,115.86,4900.0,68.3983,68.4396,68.3569,68.4278,4900.0
2011-05-03 14:35:00,115.9,115.9,115.65,115.65,5500.0,68.4514,68.4514,68.3038,68.3038,5500.0
2011-05-03 14:40:00,115.65,115.88,115.65,115.81,4300.0,68.3038,68.4396,68.3038,68.3983,4300.0
2011-05-03 14:45:00,115.81,115.88,115.75,115.87,5300.0,68.3983,68.4396,68.3629,68.4337,5300.0
2011-05-03 14:50:00,115.83,115.9,115.75,115.77,6100.0,68.4101,68.4514,68.3629,68.3747,6100.0
2011-05-03 14:55:00,115.76,115.79,115.68,115.77,7700.0,68.3688,68.3865,68.3215,68.3747,7700.0
2011-05-03 15:00:00,115.78,115.78,115.67,115.68,4300.0,68.3806,68.3806,68.3156,68.3215,4300.0
2011-05-03 15:05:00,115.74,115.75,115.63,115.67,4800.0,68.3569,68.3629,68.292,68.3156,4800.0
2011-05-03 15:10:00,115.66,115.66,115.54,115.61,6400.0,68.3097,68.3097,68.2388,68.2802,6400.0
2011-05-03 15:15:00,115.58,115.67,115.57,115.57,6500.0,68.2624,68.3156,68.2565,68.2565,6500.0
2011-05-03 15:20:00,115.58,115.78,115.58,115.73,14200.0,68.2624,68.3806,68.2624,68.351,14200.0
2011-05-03 15:25:00,115.74,115.75,115.67,115.68,10900.0,68.3569,68.3629,68.3156,68.3215,10900.0
2011-05-03 15:30:00,115.67,115.86,115.67,115.78,14100.0,68.3156,68.4278,68.3156,68.3806,14100.0
2011-05-03 15:35:00,115.76,115.82,115.66,115.82,8000.0,68.3688,68.4042,68.3097,68.4042,8000.0
2011-05-03 15:40:00,115.86,116.12,115.81,116.12,13900.0,68.4278,68.5814,68.3983,68.5814,13900.0
2011-05-03 15:45:00,116.13,116.3,116.05,116.1,26800.0,68.5873,68.6877,68.54,68.5696,26800.0
2011-05-03 15:50:00,116.12,116.2,116.06,116.17,24600.0,68.5814,68.6286,68.5459,68.6109,24600.0
2011-05-03 15:55:00,116.18,116.41,116.18,116.29,67400.0,68.6168,68.7527,68.6168,68.6818,67400.0
2011-05-04 09:30:00,115.92,116.11,115.7,115.94,24100.0,68.4633,68.5755,68.3333,68.4751,24100.0
2011-05-04 09:35:00,115.96,116.18,115.47,115.96,14400.0,68.4869,68.6168,68.1975,68.4869,14400.0
2011-05-04 09:40:00,116.03,116.26,115.93,116.08,6400.0,68.5282,68.6641,68.4692,68.5578,6400.0
2011-05-04 09:45:00,116.13,116.47,116.11,116.43,16900.0,68.5873,68.7881,68.5755,68.7645,16900.0
2011-05-04 09:50:00,116.41,116.43,116.0,116.03,14000.0,68.7527,68.7645,68.5105,68.5282,14000.0
2011-05-04 09:55:00,116.16,116.37,116.01,116.08,10600.0,68.605,68.729,68.5164,68.5578,10600.0
2011-05-04 10:00:00,116.08,116.27,115.74,116.27,13400.0,68.5578,68.67,68.3569,68.67,13400.0
2011-05-04 10:05:00,116.27,116.62,116.1,116.31,24200.0,68.67,68.8767,68.5696,68.6936,24200.0
2011-05-04 10:10:00,116.32,116.38,116.17,116.24,11800.0,68.6995,68.7349,68.6109,68.6523,11800.0
2011-05-04 10:15:00,116.24,116.47,116.19,116.35,4900.0,68.6523,68.7881,68.6227,68.7172,4900.0
2011-05-04 10:20:00,116.34,116.52,116.34,116.45,6100.0,68.7113,68.8176,68.7113,68.7763,6100.0
2011-05-04 10:25:00,116.38,116.6,116.31,116.57,12200.0,68.7349,68.8649,68.6936,68.8472,12200.0
2011-05-04 10:30:00,116.54,116.59,116.24,116.24,18200.0,68.8294,68.859,68.6523,68.6523,18200.0
2011-05-04 10:35:00,116.16,116.16,116.02,116.05,10700.0,68.605,68.605,68.5223,68.54,10700.0
2011-05-04 10:40:00,116.1,116.15,116.0,116.07,33400.0,68.5696,68.5991,68.5105,68.5518,33400.0
2011-05-04 10:45:00,116.05,116.14,116.0,116.05,12900.0,68.54,68.5932,68.5105,68.54,12900.0
2011-05-04 10:50:00,116.03,116.28,115.98,116.25,11700.0,68.5282,68.6759,68.4987,68.6582,11700.0
2011-05-04 10:55:00,116.24,116.38,116.24,116.32,2500.0,68.6523,68.7349,68.6523,68.6995,2500.0
2011-05-04 11:00:00,116.36,116.43,116.3,116.36,11100.0,68.7231,68.7645,68.6877,68.7231,11100.0
2011-05-04 11:05:00,116.35,116.35,116.2,116.24,4800.0,68.7172,68.7172,68.6286,68.6523,4800.0
2011-05-04 11:10:00,116.3,116.31,116.15,116.21,2400.0,68.6877,68.6936,68.5991,68.6345,2400.0
2011-05-04 11:15:00,116.15,116.15,115.74,115.78,5400.0,68.5991,68.5991,68.3569,68.3806,5400.0
2011-05-04 11:20:00,115.8,115.93,115.78,115.87,7800.0,68.3924,68.4692,68.3806,68.4337,7800.0
2011-05-04 11:25:00,115.92,116.13,115.88,116.08,5500.0,68.4633,68.5873,68.4396,68.5578,5500.0
2011-05-04 11:30:00,116.09,116.14,116.03,116.14,1800.0,68.5637,68.5932,68.5282,68.5932,1800.0
2011-05-04 11:35:00,116.1,116.23,116.08,116.22,6900.0,68.5696,68.6463,68.5578,68.6404,6900.0
2011-05-04 11:40:00,116.22,116.34,116.08,116.26,5100.0,68.6404,68.7113,68.5578,68.6641,5100.0
2011-05-04 11:45:00,116.2,116.24,116.16,116.17,2300.0,68.6286,68.6523,68.605,68.6109,2300.0
2011-05-04 11:50:00,116.14,116.24,116.1,116.2,2400.0,68.5932,68.6523,68.5696,68.6286,2400.0
2011-05-04 11:55:00,116.09,116.15,116.03,116.12,4400.0,68.5637,68.5991,68.5282,68.5814,4400.0
2011-05-04 12:00:00,116.16,116.28,116.16,116.21,9200.0,68.605,68.6759,68.605,68.6345,9200.0
2011-05-04 12:05:00,116.15,116.16,116.08,116.13,1500.0,68.5991,68.605,68.5578,68.5873,1500.0
2011-05-04 12:10:00,116.11,116.12,116.01,116.12,2200.0,68.5755,68.5814,68.5164,68.5814,2200.0
2011-05-04 12:15:00,116.09,116.09,115.97,116.0,1700.0,68.5637,68.5637,68.4928,68.5105,1700.0
2011-05-04 12:20:00,115.99,115.99,115.64,115.64,5200.0,68.5046,68.5046,68.2979,68.2979,5200.0
2011-05-04 12:25:00,115.64,115.79,115.59,115.65,10600.0,68.2979,68.3865,68.2684,68.3038,10600.0
2011-05-04 12:30:00,115.64,115.85,115.64,115.85,4400.0,68.2979,68.4219,68.2979,68.4219,4400.0
2011-05-04 12:35:00,115.8,115.95,115.78,115.95,3900.0,68.3924,68.481,68.3806,68.481,3900.0
2011-05-04 12:40:00,115.95,115.99,115.84,115.88,4200.0,68.481,68.5046,68.416,68.4396,4200.0
2011-05-04 12:45:00,115.88,116.01,115.83,115.98,3400.0,68.4396,68.5164,68.4101,68.4987,3400.0
2011-05-04 12:50:00,116.0,116.03,115.87,115.98,4100.0,68.5105,68.5282,68.4337,68.4987,4100.0
2011-05-04 12:55:00,116.03,116.11,115.95,116.08,3900.0,68.5282,68.5755,68.481,68.5578,3900.0
2011-05-04 13:00:00,116.05,116.19,116.01,116.19,3700.0,68.54,68.6227,68.5164,68.6227,3700.0
2011-05-04 13:05:00,116.17,116.25,116.12,116.12,2200.0,68.6109,68.6582,68.5814,68.5814,2200.0
2011-05-04 13:10:00,116.12,116.27,116.12,116.25,3900.0,68.5814,68.67,68.5814,68.6582,3900.0
2011-05-04 13:15:00,116.26,116.31,116.17,116.31,2800.0,68.6641,68.6936,68.6109,68.6936,2800.0
2011-05-04 13:20:00,116.32,116.36,116.23,116.29,6200.0,68.6995,68.7231,68.6463,68.6818,6200.0
2011-05-04 13:25:00,116.25,116.34,116.21,116.28,4800.0,68.6582,68.7113,68.6345,68.6759,4800.0
2011-05-04 13:30:00,116.26,116.47,116.25,116.39,11400.0,68.6641,68.7881,68.6582,68.7408,11400.0
2011-05-04 13:35:00,116.43,116.52,116.35,116.37,8600.0,68.7645,68.8176,68.7172,68.729,8600.0
2011-05-04 13:40:00,116.38,116.39,116.29,116.32,2400.0,68.7349,68.7408,68.6818,68.6995,2400.0
2011-05-04 13:45:00,116.31,116.31,116.11,116.15,8500.0,68.6936,68.6936,68.5755,68.5991,8500.0
2011-05-04 13:50:00,116.1,116.32,116.1,116.28,11600.0,68.5696,68.6995,68.5696,68.6759,11600.0
2011-05-04 13:55:00,116.26,116.26,116.12,116.18,5900.0,68.6641,68.6641,68.5814,68.6168,5900.0
2011-05-04 14:00:00,116.17,116.17,116.02,116.06,2800.0,68.6109,68.6109,68.5223,68.5459,2800.0
2011-05-04 14:05:00,116.01,116.1,115.97,116.08,4100.0,68.5164,68.5696,68.4928,68.5578,4100.0
2011-05-04 14:10:00,116.09,116.12,116.04,116.12,3500.0,68.5637,68.5814,68.5341,68.5814,3500.0
2011-05-04 14:15:00,116.12,116.26,116.02,116.26,4600.0,68.5814,68.6641,68.5223,68.6641,4600.0
2011-05-04 14:20:00,116.28,116.34,116.26,116.29,8200.0,68.6759,68.7113,68.6641,68.6818,8200.0
2011-05-04 14:25:00,116.3,116.35,116.17,116.17,8700.0,68.6877,68.7172,68.6109,68.6109,8700.0
2011-05-04 14:30:00,116.18,116.41,116.18,116.25,6200.0,68.6168,68.7527,68.6168,68.6582,6200.0
2011-05-04 14:35:00,116.26,116.45,116.21,116.43,8700.0,68.6641,68.7763,68.6345,68.7645,8700.0
2011-05-04 14:40:00,116.44,116.51,116.35,116.39,4600.0,68.7704,68.8117,68.7172,68.7408,4600.0
2011-05-04 14:45:00,116.32,116.37,116.2,116.23,2200.0,68.6995,68.729,68.6286,68.6463,2200.0
2011-05-04 14:50:00,116.27,116.29,116.23,116.29,4500.0,68.67,68.6818,68.6463,68.6818,4500.0
2011-05-04 14:55:00,116.3,116.3,116.13,116.14,23700.0,68.6877,68.6877,68.5873,68.5932,23700.0
2011-05-04 15:00:00,116.14,116.26,116.11,116.13,17900.0,68.5932,68.6641,68.5755,68.5873,17900.0
2011-05-04 15:05:00,116.13,116.17,116.02,116.11,6300.0,68.5873,68.6109,68.5223,68.5755,6300.0
2011-05-04 15:10:00,116.1,116.27,116.08,116.12,5200.0,68.5696,68.67,68.5578,68.5814,5200.0
2011-05-04 15:15:00,116.07,116.15,116.04,116.12,7300.0,68.5518,68.5991,68.5341,68.5814,7300.0
2011-05-04 15:20:00,116.14,116.21,116.12,116.19,4400.0,68.5932,68.6345,68.5814,68.6227,4400.0
2011-05-04 15:25:00,116.2,116.43,116.18,116.39,8300.0,68.6286,68.7645,68.6168,68.7408,8300.0
2011-05-04 15:30:00,116.38,116.42,116.25,116.25,8500.0,68.7349,68.7586,68.6582,68.6582,8500.0
2011-05-04 15:35:00,116.25,116.48,116.22,116.43,8100.0,68.6582,68.794,68.6404,68.7645,8100.0
2011-05-04 15:40:00,116.44,116.5,116.37,116.39,10000.0,68.7704,68.8058,68.729,68.7408,10000.0
2011-05-04 15:45:00,116.4,116.63,116.34,116.36,11700.0,68.7467,68.8826,68.7113,68.7231,11700.0
2011-05-04 15:50:00,116.36,116.38,116.15,116.3,10800.0,68.7231,68.7349,68.5991,68.6877,10800.0
2011-05-04 15:55:00,116.31,116.36,116.19,116.28,29300.0,68.6936,68.7231,68.6227,68.6759,29300.0
2011-05-05 09:30:00,116.04,116.04,115.52,115.91,8400.0,68.5341,68.5341,68.227,68.4574,8400.0
2011-05-05 09:35:00,115.85,115.96,115.72,115.93,4300.0,68.4219,68.4869,68.3451,68.4692,4300.0
2011-05-05 09:40:00,116.01,116.13,115.9,116.06,2100.0,68.5164,68.5873,68.4514,68.5459,2100.0
2011-05-05 09:45:00,115.97,116.2,115.97,116.16,2500.0,68.4928,68.6286,68.4928,68.605,2500.0
2011-05-05 09:50:00,116.1,116.1,115.78,115.78,3600.0,68.5696,68.5696,68.3806,68.3806,3600.0
2011-05-05 09:55:00,115.8,115.8,115.6,115.75,4900.0,68.3924,68.3924,68.2743,68.3629,4900.0
2011-05-05 10:00:00,115.78,115.93,115.68,115.72,7400.0,68.3806,68.4692,68.3215,68.3451,7400.0
2011-05-05 10:05:00,115.7,115.89,115.63,115.63,4700.0,68.3333,68.4455,68.292,68.292,4700.0
2011-05-05 10:10:00,115.63,115.74,115.53,115.53,4100.0,68.292,68.3569,68.2329,68.2329,4100.0
2011-05-05 10:15:00,115.5,115.5,115.21,115.24,6800.0,68.2152,68.2152,68.0439,68.0616,6800.0
2011-05-05 10:20:00,115.29,115.74,115.29,115.7,6500.0,68.0912,68.3569,68.0912,68.3333,6500.0
2011-05-05 10:25:00,115.75,115.82,115.59,115.62,3000.0,68.3629,68.4042,68.2684,68.2861,3000.0
2011-05-05 10:30:00,115.52,115.59,115.43,115.56,7200.0,68.227,68.2684,68.1739,68.2506,7200.0
2011-05-05 10:35:00,115.59,115.99,115.54,115.99,21600.0,68.2684,68.5046,68.2388,68.5046,21600.0
2011-05-05 10:40:00,115.99,116.02,115.84,115.94,7200.0,68.5046,68.5223,68.416,68.4751,7200.0
2011-05-05 10:45:00,115.97,116.19,115.97,116.19,19900.0,68.4928,68.6227,68.4928,68.6227,19900.0
2011-05-05 10:50:00,116.14,116.21,116.01,116.1,7000.0,68.5932,68.6345,68.5164,68.5696,7000.0
2011-05-05 10:55:00,116.11,116.18,116.1,116.16,1500.0,68.5755,68.6168,68.5696,68.605,1500.0
2011-05-05 11:00:00,116.13,116.27,116.06,116.27,4600.0,68.5873,68.67,68.5459,68.67,4600.0
2011-05-05 11:05:00,116.25,116.25,115.95,115.95,9700.0,68.6582,68.6582,68.481,68.481,9700.0
2011-05-05 11:10:00,116.1,116.1,115.75,115.84,3200.0,68.5696,68.5696,68.3629,68.416,3200.0
2011-05-05 11:15:00,115.8,116.08,115.77,115.96,3600.0,68.3924,68.5578,68.3747,68.4869,3600.0
2011-05-05 11:20:00,115.93,116.22,115.85,116.18,7900.0,68.4692,68.6404,68.4219,68.6168,7900.0
2011-05-05 11:25:00,116.19,116.47,116.18,116.47,6500.0,68.6227,68.7881,68.6168,68.7881,6500.0
2011-05-05 11:30:00,116.48,116.62,116.35,116.6,6100.0,68.794,68.8767,68.7172,68.8649,6100.0
2011-05-05 11:35:00,116.63,116.69,116.55,116.61,4200.0,68.8826,68.918,68.8353,68.8708,4200.0
2011-05-05 11:40:00,116.64,116.77,116.6,116.66,2100.0,68.8885,68.9653,68.8649,68.9003,2100.0
2011-05-05 11:45:00,116.65,116.84,116.65,116.84,7700.0,68.8944,69.0066,68.8944,69.0066,7700.0
2011-05-05 11:50:00,116.79,116.79,116.63,116.63,3600.0,68.9771,68.9771,68.8826,68.8826,3600.0
2011-05-05 11:55:00,116.67,116.78,116.66,116.68,2600.0,68.9062,68.9712,68.9003,68.9121,2600.0
2011-05-05 12:00:00,116.67,116.84,116.67,116.84,4300.0,68.9062,69.0066,68.9062,69.0066,4300.0
2011-05-05 12:05:00,116.81,116.91,116.79,116.79,7000.0,68.9889,69.048,68.9771,68.9771,7000.0
2011-05-05 12:10:00,116.77,116.88,116.77,116.86,1300.0,68.9653,69.0302,68.9653,69.0184,1300.0
2011-05-05 12:15:00,116.86,116.87,116.78,116.78,2700.0,69.0184,69.0243,68.9712,68.9712,2700.0
2011-05-05 12:20:00,116.77,116.87,116.74,116.87,2100.0,68.9653,69.0243,68.9476,69.0243,2100.0
2011-05-05 12:25:00,116.88,116.94,116.79,116.89,2500.0,69.0302,69.0657,68.9771,69.0361,2500.0
2011-05-05 12:30:00,116.84,116.84,116.68,116.73,1100.0,69.0066,69.0066,68.9121,68.9416,1100.0
2011-05-05 12:35:00,116.71,116.79,116.55,116.57,3000.0,68.9298,68.9771,68.8353,68.8472,3000.0
2011-05-05 12:40:00,116.57,116.72,116.57,116.68,2000.0,68.8472,68.9357,68.8472,68.9121,2000.0
2011-05-05 12:45:00,116.65,116.65,116.55,116.56,3900.0,68.8944,68.8944,68.8353,68.8412,3900.0
2011-05-05 12:50:00,116.53,116.53,116.44,116.44,1500.0,68.8235,68.8235,68.7704,68.7704,1500.0
2011-05-05 12:55:00,116.4,116.5,116.39,116.5,2000.0,68.7467,68.8058,68.7408,68.8058,2000.0
2011-05-05 13:00:00,116.48,116.6,116.44,116.6,2000.0,68.794,68.8649,68.7704,68.8649,2000.0
2011-05-05 13:05:00,116.64,116.71,116.59,116.66,3100.0,68.8885,68.9298,68.859,68.9003,3100.0
2011-05-05 13:10:00,116.67,116.82,116.67,116.82,900.0,68.9062,68.9948,68.9062,68.9948,900.0
2011-05-05 13:15:00,116.77,116.79,116.64,116.74,2600.0,68.9653,68.9771,68.8885,68.9476,2600.0
2011-05-05 13:20:00,116.66,116.75,116.65,116.65,3000.0,68.9003,68.9535,68.8944,68.8944,3000.0
2011-05-05 13:25:00,116.67,116.76,116.67,116.76,2700.0,68.9062,68.9594,68.9062,68.9594,2700.0
2011-05-05 13:30:00,116.77,116.8,116.62,116.65,4300.0,68.9653,68.983,68.8767,68.8944,4300.0
2011-05-05 13:35:00,116.63,116.65,116.57,116.62,3000.0,68.8826,68.8944,68.8472,68.8767,3000.0
2011-05-05 13:40:00,116.62,116.63,116.52,116.58,3900.0,68.8767,68.8826,68.8176,68.8531,3900.0
2011-05-05 13:45:00,116.54,116.64,116.52,116.59,2700.0,68.8294,68.8885,68.8176,68.859,2700.0
2011-05-05 13:50:00,116.63,116.73,116.51,116.54,3800.0,68.8826,68.9416,68.8117,68.8294,3800.0
2011-05-05 13:55:00,116.56,116.8,116.55,116.8,3700.0,68.8412,68.983,68.8353,68.983,3700.0
2011-05-05 14:00:00,116.77,116.82,116.61,116.69,4100.0,68.9653,68.9948,68.8708,68.918,4100.0
2011-05-05 14:05:00,116.7,116.75,116.67,116.71,3200.0,68.9239,68.9535,68.9062,68.9298,3200.0
2011-05-05 14:10:00,116.7,116.89,116.59,116.89,9900.0,68.9239,69.0361,68.859,69.0361,9900.0
2011-05-05 14:15:00,116.86,117.09,116.86,117.03,6500.0,69.0184,69.1543,69.0184,69.1188,6500.0
2011-05-05 14:20:00,117.09,117.35,117.09,117.33,5700.0,69.1543,69.3078,69.1543,69.296,5700.0
2011-05-05 14:25:00,117.33,117.45,117.3,117.3,6500.0,69.296,69.3669,69.2783,69.2783,6500.0
2011-05-05 14:30:00,117.33,117.47,117.24,117.37,8300.0,69.296,69.3787,69.2429,69.3196,8300.0
2011-05-05 14:35:00,117.36,117.5,117.35,117.41,5400.0,69.3137,69.3964,69.3078,69.3433,5400.0
2011-05-05 14:40:00,117.41,117.41,117.24,117.28,4700.0,69.3433,69.3433,69.2429,69.2665,4700.0
2011-05-05 14:45:00,117.26,117.34,117.13,117.21,5700.0,69.2547,69.3019,69.1779,69.2251,5700.0
2011-05-05 14:50:00,117.22,117.24,117.0,117.1,10700.0,69.231,69.2429,69.1011,69.1602,10700.0
2011-05-05 14:55:00,117.1,117.18,117.07,117.07,5400.0,69.1602,69.2074,69.1425,69.1425,5400.0
2011-05-05 15:00:00,117.07,117.07,116.82,116.89,7600.0,69.1425,69.1425,68.9948,69.0361,7600.0
2011-05-05 15:05:00,116.9,116.93,116.55,116.56,6700.0,69.0421,69.0598,68.8353,68.8412,6700.0
2011-05-05 15:10:00,116.53,116.53,116.02,116.16,26500.0,68.8235,68.8235,68.5223,68.605,26500.0
2011-05-05 15:15:00,116.22,116.3,116.08,116.25,14600.0,68.6404,68.6877,68.5578,68.6582,14600.0
2011-05-05 15:20:00,116.26,116.26,115.7,115.77,17400.0,68.6641,68.6641,68.3333,68.3747,17400.0
2011-05-05 15:25:00,115.7,116.04,115.7,115.73,14800.0,68.3333,68.5341,68.3333,68.351,14800.0
2011-05-05 15:30:00,115.72,115.93,115.7,115.88,30700.0,68.3451,68.4692,68.3333,68.4396,30700.0
2011-05-05 15:35:00,115.87,115.91,115.74,115.77,18800.0,68.4337,68.4574,68.3569,68.3747,18800.0
2011-05-05 15:40:00,115.74,115.86,115.59,115.84,17100.0,68.3569,68.4278,68.2684,68.416,17100.0
2011-05-05 15:45:00,115.84,116.05,115.78,115.9,61800.0,68.416,68.54,68.3806,68.4514,61800.0
2011-05-05 15:50:00,115.87,115.97,115.72,115.8,26600.0,68.4337,68.4928,68.3451,68.3924,26600.0
2011-05-05 15:55:00,115.81,116.05,115.61,115.93,57200.0,68.3983,68.54,68.2802,68.4692,57200.0
2011-05-06 09:30:00,116.0,116.02,115.42,116.0,38000.0,68.5105,68.5223,68.168,68.5105,38000.0
2011-05-06 09:35:00,115.99,116.54,115.82,116.37,17500.0,68.5046,68.8294,68.4042,68.729,17500.0
2011-05-06 09:40:00,116.4,117.01,116.27,117.01,30600.0,68.7467,69.107,68.67,69.107,30600.0
2011-05-06 09:45:00,117.01,117.22,116.73,116.73,15400.0,69.107,69.231,68.9416,68.9416,15400.0
2011-05-06 09:50:00,116.81,116.85,116.49,116.6,11500.0,68.9889,69.0125,68.7999,68.8649,11500.0
2011-05-06 09:55:00,116.58,116.74,116.5,116.74,7000.0,68.8531,68.9476,68.8058,68.9476,7000.0
2011-05-06 10:00:00,116.79,117.43,116.71,117.42,22000.0,68.9771,69.3551,68.9298,69.3492,22000.0
2011-05-06 10:05:00,117.36,117.37,116.92,116.98,10600.0,69.3137,69.3196,69.0539,69.0893,10600.0
2011-05-06 10:10:00,116.93,117.49,116.86,117.49,16200.0,69.0598,69.3905,69.0184,69.3905,16200.0
2011-05-06 10:15:00,117.5,117.77,117.28,117.62,39000.0,69.3964,69.5559,69.2665,69.4673,39000.0
2011-05-06 10:20:00,117.5,117.6,117.19,117.47,13500.0,69.3964,69.4555,69.2133,69.3787,13500.0
2011-05-06 10:25:00,117.47,117.5,117.15,117.15,4000.0,69.3787,69.3964,69.1897,69.1897,4000.0
2011-05-06 10:30:00,117.09,117.37,117.02,117.32,10400.0,69.1543,69.3196,69.1129,69.2901,10400.0
2011-05-06 10:35:00,117.22,117.41,116.91,117.36,21800.0,69.231,69.3433,69.048,69.3137,21800.0
2011-05-06 10:40:00,117.36,117.54,117.27,117.31,22000.0,69.3137,69.42,69.2606,69.2842,22000.0
2011-05-06 10:45:00,117.43,117.45,117.06,117.35,4000.0,69.3551,69.3669,69.1365,69.3078,4000.0
2011-05-06 10:50:00,117.41,117.47,117.38,117.44,2400.0,69.3433,69.3787,69.3255,69.361,2400.0
2011-05-06 10:55:00,117.43,117.49,117.42,117.43,3000.0,69.3551,69.3905,69.3492,69.3551,3000.0
2011-05-06 11:00:00,117.48,117.59,117.39,117.53,7800.0,69.3846,69.4496,69.3314,69.4141,7800.0
2011-05-06 11:05:00,117.53,117.54,117.47,117.5,3200.0,69.4141,69.42,69.3787,69.3964,3200.0
2011-05-06 11:10:00,117.49,117.57,117.45,117.45,2800.0,69.3905,69.4378,69.3669,69.3669,2800.0
2011-05-06 11:15:00,117.47,117.81,117.44,117.68,7700.0,69.3787,69.5795,69.361,69.5027,7700.0
2011-05-06 11:20:00,117.81,117.96,117.64,117.84,11000.0,69.5795,69.6681,69.4791,69.5972,11000.0
2011-05-06 11:25:00,117.8,117.92,117.74,117.81,5900.0,69.5736,69.6445,69.5382,69.5795,5900.0
2011-05-06 11:30:00,117.78,118.0,117.74,117.89,4600.0,69.5618,69.6917,69.5382,69.6268,4600.0
2011-05-06 11:35:00,117.85,117.86,117.7,117.7,3700.0,69.6031,69.609,69.5145,69.5145,3700.0
2011-05-06 11:40:00,117.7,117.83,117.55,117.6,5700.0,69.5145,69.5913,69.4259,69.4555,5700.0
2011-05-06 11:45:00,117.62,117.77,117.62,117.7,2300.0,69.4673,69.5559,69.4673,69.5145,2300.0
2011-05-06 11:50:00,117.64,117.7,117.58,117.66,2700.0,69.4791,69.5145,69.4437,69.4909,2700.0
2011-05-06 11:55:00,117.64,117.66,117.4,117.41,5200.0,69.4791,69.4909,69.3374,69.3433,5200.0
2011-05-06 12:00:00,117.48,117.66,117.4,117.53,4900.0,69.3846,69.4909,69.3374,69.4141,4900.0
2011-05-06 12:05:00,117.51,117.51,117.15,117.16,4400.0,69.4023,69.4023,69.1897,69.1956,4400.0
2011-05-06 12:10:00,117.15,117.25,117.07,117.1,5900.0,69.1897,69.2488,69.1425,69.1602,5900.0
2011-05-06 12:15:00,117.17,117.17,117.0,117.05,6300.0,69.2015,69.2015,69.1011,69.1306,6300.0
2011-05-06 12:20:00,117.05,117.11,117.0,117.0,4800.0,69.1306,69.1661,69.1011,69.1011,4800.0
2011-05-06 12:25:00,117.03,117.03,116.84,116.85,4900.0,69.1188,69.1188,69.0066,69.0125,4900.0
2011-05-06 12:30:00,116.83,116.93,116.69,116.7,6700.0,69.0007,69.0598,68.918,68.9239,6700.0
2011-05-06 12:35:00,116.66,116.75,116.55,116.55,4100.0,68.9003,68.9535,68.8353,68.8353,4100.0
2011-05-06 12:40:00,116.53,116.56,116.3,116.43,8800.0,68.8235,68.8412,68.6877,68.7645,8800.0
2011-05-06 12:45:00,116.39,116.4,116.26,116.32,5800.0,68.7408,68.7467,68.6641,68.6995,5800.0
2011-05-06 12:50:00,116.37,116.41,116.29,116.41,2700.0,68.729,68.7527,68.6818,68.7527,2700.0
2011-05-06 12:55:00,116.32,116.38,116.3,116.38,1100.0,68.6995,68.7349,68.6877,68.7349,1100.0
2011-05-06 13:00:00,116.38,116.8,116.38,116.71,4100.0,68.7349,68.983,68.7349,68.9298,4100.0
2011-05-06 13:05:00,116.63,116.65,116.47,116.5,3200.0,68.8826,68.8944,68.7881,68.8058,3200.0
2011-05-06 13:10:00,116.52,116.54,116.34,116.34,6300.0,68.8176,68.8294,68.7113,68.7113,6300.0
2011-05-06 13:15:00,116.33,116.42,116.17,116.4,7200.0,68.7054,68.7586,68.6109,68.7467,7200.0
2011-05-06 13:20:00,116.35,116.45,116.21,116.43,3400.0,68.7172,68.7763,68.6345,68.7645,3400.0
2011-05-06 13:25:00,116.45,116.54,116.34,116.54,2700.0,68.7763,68.8294,68.7113,68.8294,2700.0
2011-05-06 13:30:00,116.45,116.59,116.4,116.5,2800.0,68.7763,68.859,68.7467,68.8058,2800.0
2011-05-06 13:35:00,116.53,116.54,116.3,116.3,2100.0,68.8235,68.8294,68.6877,68.6877,2100.0
2011-05-06 13:40:00,116.33,116.38,116.23,116.23,2300.0,68.7054,68.7349,68.6463,68.6463,2300.0
2011-05-06 13:45:00,116.17,116.33,116.17,116.27,3700.0,68.6109,68.7054,68.6109,68.67,3700.0
2011-05-06 13:50:00,116.26,116.37,116.26,116.3,2700.0,68.6641,68.729,68.6641,68.6877,2700.0
2011-05-06 13:55:00,116.27,116.35,116.24,116.28,4500.0,68.67,68.7172,68.6523,68.6759,4500.0
2011-05-06 14:00:00,116.29,116.37,116.2,116.34,4500.0,68.6818,68.729,68.6286,68.7113,4500.0
2011-05-06 14:05:00,116.37,116.39,116.26,116.33,4300.0,68.729,68.7408,68.6641,68.7054,4300.0
2011-05-06 14:10:00,116.36,116.49,116.13,116.13,9100.0,68.7231,68.7999,68.5873,68.5873,9100.0
2011-05-06 14:15:00,116.12,116.16,115.99,116.14,2600.0,68.5814,68.605,68.5046,68.5932,2600.0
2011-05-06 14:20:00,116.1,116.14,116.02,116.07,3400.0,68.5696,68.5932,68.5223,68.5518,3400.0
2011-05-06 14:25:00,116.02,116.02,115.76,115.8,6900.0,68.5223,68.5223,68.3688,68.3924,6900.0
2011-05-06 14:30:00,115.79,115.79,115.61,115.67,8500.0,68.3865,68.3865,68.2802,68.3156,8500.0
2011-05-06 14:35:00,115.7,115.89,115.64,115.88,8800.0,68.3333,68.4455,68.2979,68.4396,8800.0
2011-05-06 14:40:00,115.9,115.97,115.84,115.97,8200.0,68.4514,68.4928,68.416,68.4928,8200.0
2011-05-06 14:45:00,115.93,116.06,115.84,116.06,7300.0,68.4692,68.5459,68.416,68.5459,7300.0
2011-05-06 14:50:00,116.01,116.21,115.99,116.1,5600.0,68.5164,68.6345,68.5046,68.5696,5600.0
2011-05-06 14:55:00,116.06,116.29,116.05,116.26,5800.0,68.5459,68.6818,68.54,68.6641,5800.0
2011-05-06 15:00:00,116.23,116.29,116.1,116.28,7000.0,68.6463,68.6818,68.5696,68.6759,7000.0
2011-05-06 15:05:00,116.29,116.33,116.22,116.33,4800.0,68.6818,68.7054,68.6404,68.7054,4800.0
2011-05-06 15:10:00,116.26,116.31,116.17,116.21,12600.0,68.6641,68.6936,68.6109,68.6345,12600.0
2011-05-06 15:15:00,116.23,116.32,116.2,116.2,6500.0,68.6463,68.6995,68.6286,68.6286,6500.0
2011-05-06 15:20:00,116.2,116.31,116.1,116.28,11500.0,68.6286,68.6936,68.5696,68.6759,11500.0
2011-05-06 15:25:00,116.27,116.29,116.14,116.18,8100.0,68.67,68.6818,68.5932,68.6168,8100.0
2011-05-06 15:30:00,116.2,116.36,116.15,116.36,7300.0,68.6286,68.7231,68.5991,68.7231,7300.0
2011-05-06 15:35:00,116.33,116.4,116.23,116.31,10100.0,68.7054,68.7467,68.6463,68.6936,10100.0
2011-05-06 15:40:00,116.31,116.51,116.23,116.5,10600.0,68.6936,68.8117,68.6463,68.8058,10600.0
2011-05-06 15:45:00,116.49,116.55,116.19,116.27,17800.0,68.7999,68.8353,68.6227,68.67,17800.0
2011-05-06 15:50:00,116.31,116.33,116.13,116.28,14900.0,68.6936,68.7054,68.5873,68.6759,14900.0
2011-05-06 15:55:00,116.31,116.31,116.01,116.05,66000.0,68.6936,68.6936,68.5164,68.54,66000.0
2011-05-09 09:30:00,116.49,116.9,115.99,116.89,21100.0,68.7999,69.0421,68.5046,69.0361,21100.0
2011-05-09 09:35:00,116.96,117.0,116.56,116.68,5000.0,69.0775,69.1011,68.8412,68.9121,5000.0
2011-05-09 09:40:00,116.62,116.62,116.17,116.51,4300.0,68.8767,68.8767,68.6109,68.8117,4300.0
2011-05-09 09:45:00,116.34,116.53,116.29,116.44,26800.0,68.7113,68.8235,68.6818,68.7704,26800.0
2011-05-09 09:50:00,116.37,116.39,116.12,116.12,3900.0,68.729,68.7408,68.5814,68.5814,3900.0
2011-05-09 09:55:00,116.12,116.19,115.79,115.84,9200.0,68.5814,68.6227,68.3865,68.416,9200.0
2011-05-09 10:00:00,115.85,116.22,115.85,115.85,9400.0,68.4219,68.6404,68.4219,68.4219,9400.0
2011-05-09 10:05:00,115.84,116.27,115.84,116.23,10600.0,68.416,68.67,68.416,68.6463,10600.0
2011-05-09 10:10:00,116.29,116.57,116.29,116.51,11800.0,68.6818,68.8472,68.6818,68.8117,11800.0
2011-05-09 10:15:00,116.58,116.63,116.4,116.4,7700.0,68.8531,68.8826,68.7467,68.7467,7700.0
2011-05-09 10:20:00,116.37,116.62,116.33,116.62,6700.0,68.729,68.8767,68.7054,68.8767,6700.0
2011-05-09 10:25:00,116.57,116.76,116.44,116.44,12200.0,68.8472,68.9594,68.7704,68.7704,12200.0
2011-05-09 10:30:00,116.45,116.51,116.33,116.35,4700.0,68.7763,68.8117,68.7054,68.7172,4700.0
2011-05-09 10:35:00,116.36,116.4,116.27,116.29,4400.0,68.7231,68.7467,68.67,68.6818,4400.0
2011-05-09 10:40:00,116.24,116.56,116.24,116.56,5000.0,68.6523,68.8412,68.6523,68.8412,5000.0
2011-05-09 10:45:00,116.56,116.57,116.34,116.38,4500.0,68.8412,68.8472,68.7113,68.7349,4500.0
2011-05-09 10:50:00,116.38,116.57,116.31,116.57,3700.0,68.7349,68.8472,68.6936,68.8472,3700.0
2011-05-09 10:55:00,116.57,116.93,116.57,116.93,5100.0,68.8472,69.0598,68.8472,69.0598,5100.0
2011-05-09 11:00:00,116.98,116.98,116.73,116.81,3600.0,69.0893,69.0893,68.9416,68.9889,3600.0
2011-05-09 11:05:00,116.79,116.8,116.7,116.79,4200.0,68.9771,68.983,68.9239,68.9771,4200.0
2011-05-09 11:10:00,116.73,116.74,116.64,116.69,2700.0,68.9416,68.9476,68.8885,68.918,2700.0
2011-05-09 11:15:00,116.66,116.79,116.66,116.79,3200.0,68.9003,68.9771,68.9003,68.9771,3200.0
2011-05-09 11:20:00,116.8,116.81,116.67,116.7,8800.0,68.983,68.9889,68.9062,68.9239,8800.0
2011-05-09 11:25:00,116.66,116.67,116.55,116.61,3700.0,68.9003,68.9062,68.8353,68.8708,3700.0
2011-05-09 11:30:00,116.6,116.62,116.55,116.57,2900.0,68.8649,68.8767,68.8353,68.8472,2900.0
2011-05-09 11:35:00,116.59,116.64,116.56,116.64,1600.0,68.859,68.8885,68.8412,68.8885,1600.0
2011-05-09 11:40:00,116.62,116.62,116.47,116.49,7300.0,68.8767,68.8767,68.7881,68.7999,7300.0
2011-05-09 11:45:00,116.48,116.51,116.46,116.46,1700.0,68.794,68.8117,68.7822,68.7822,1700.0
2011-05-09 11:50:00,116.46,116.71,116.45,116.7,4300.0,68.7822,68.9298,68.7763,68.9239,4300.0
2011-05-09 11:55:00,116.76,116.79,116.73,116.74,5400.0,68.9594,68.9771,68.9416,68.9476,5400.0
2011-05-09 12:00:00,116.75,116.95,116.73,116.95,3500.0,68.9535,69.0716,68.9416,69.0716,3500.0
2011-05-09 12:05:00,116.94,117.2,116.94,117.16,2600.0,69.0657,69.2192,69.0657,69.1956,2600.0
2011-05-09 12:10:00,117.22,117.34,117.16,117.29,11100.0,69.231,69.3019,69.1956,69.2724,11100.0
2011-05-09 12:15:00,117.36,117.41,117.22,117.38,4500.0,69.3137,69.3433,69.231,69.3255,4500.0
2011-05-09 12:20:00,117.4,117.46,117.37,117.43,2700.0,69.3374,69.3728,69.3196,69.3551,2700.0
2011-05-09 12:25:00,117.41,117.42,117.35,117.35,1900.0,69.3433,69.3492,69.3078,69.3078,1900.0
2011-05-09 12:30:00,117.37,117.54,117.37,117.54,7500.0,69.3196,69.42,69.3196,69.42,7500.0
2011-05-09 12:35:00,117.54,117.61,117.52,117.6,2900.0,69.42,69.4614,69.4082,69.4555,2900.0
2011-05-09 12:40:00,117.61,117.64,117.58,117.58,2800.0,69.4614,69.4791,69.4437,69.4437,2800.0
2011-05-09 12:45:00,117.56,117.62,117.55,117.57,10600.0,69.4319,69.4673,69.4259,69.4378,10600.0
2011-05-09 12:50:00,117.57,117.57,117.33,117.33,3300.0,69.4378,69.4378,69.296,69.296,3300.0
2011-05-09 12:55:00,117.32,117.38,117.31,117.34,2400.0,69.2901,69.3255,69.2842,69.3019,2400.0
2011-05-09 13:00:00,117.35,117.44,117.34,117.41,3500.0,69.3078,69.361,69.3019,69.3433,3500.0
2011-05-09 13:05:00,117.45,117.45,117.41,117.44,2900.0,69.3669,69.3669,69.3433,69.361,2900.0
2011-05-09 13:10:00,117.41,117.43,117.35,117.36,2100.0,69.3433,69.3551,69.3078,69.3137,2100.0
2011-05-09 13:15:00,117.37,117.39,117.34,117.39,3200.0,69.3196,69.3314,69.3019,69.3314,3200.0
2011-05-09 13:20:00,117.36,117.39,117.34,117.38,2300.0,69.3137,69.3314,69.3019,69.3255,2300.0
2011-05-09 13:25:00,117.35,117.45,117.3,117.3,7100.0,69.3078,69.3669,69.2783,69.2783,7100.0
2011-05-09 13:30:00,117.25,117.3,117.2,117.29,4100.0,69.2488,69.2783,69.2192,69.2724,4100.0
2011-05-09 13:35:00,117.26,117.27,117.17,117.22,2400.0,69.2547,69.2606,69.2015,69.231,2400.0
2011-05-09 13:40:00,117.2,117.48,117.2,117.42,8600.0,69.2192,69.3846,69.2192,69.3492,8600.0
2011-05-09 13:45:00,117.46,117.59,117.46,117.59,5300.0,69.3728,69.4496,69.3728,69.4496,5300.0
2011-05-09 13:50:00,117.61,117.64,117.58,117.6,5400.0,69.4614,69.4791,69.4437,69.4555,5400.0
2011-05-09 13:55:00,117.57,117.57,117.52,117.54,2600.0,69.4378,69.4378,69.4082,69.42,2600.0
2011-05-09 14:00:00,117.56,117.6,117.46,117.52,5400.0,69.4319,69.4555,69.3728,69.4082,5400.0
2011-05-09 14:05:00,117.54,117.59,117.48,117.52,5300.0,69.42,69.4496,69.3846,69.4082,5300.0
2011-05-09 14:10:00,117.5,117.53,117.45,117.45,6200.0,69.3964,69.4141,69.3669,69.3669,6200.0
2011-05-09 14:15:00,117.47,117.51,117.34,117.48,7500.0,69.3787,69.4023,69.3019,69.3846,7500.0
2011-05-09 14:20:00,117.48,117.48,117.4,117.43,7300.0,69.3846,69.3846,69.3374,69.3551,7300.0
2011-05-09 14:25:00,117.41,117.46,117.41,117.46,9000.0,69.3433,69.3728,69.3433,69.3728,9000.0
2011-05-09 14:30:00,117.46,117.56,117.45,117.54,9800.0,69.3728,69.4319,69.3669,69.42,9800.0
2011-05-09 14:35:00,117.55,117.79,117.55,117.79,9400.0,69.4259,69.5677,69.4259,69.5677,9400.0
2011-05-09 14:40:00,117.77,117.82,117.67,117.67,7000.0,69.5559,69.5854,69.4968,69.4968,7000.0
2011-05-09 14:45:00,117.68,117.68,117.55,117.58,7400.0,69.5027,69.5027,69.4259,69.4437,7400.0
2011-05-09 14:50:00,117.59,117.59,117.49,117.49,5700.0,69.4496,69.4496,69.3905,69.3905,5700.0
2011-05-09 14:55:00,117.49,117.62,117.49,117.59,8100.0,69.3905,69.4673,69.3905,69.4496,8100.0
2011-05-09 15:00:00,117.58,117.75,117.51,117.68,22800.0,69.4437,69.5441,69.4023,69.5027,22800.0
2011-05-09 15:05:00,117.68,117.83,117.45,117.76,42300.0,69.5027,69.5913,69.3669,69.55,42300.0
2011-05-09 15:10:00,117.77,117.77,117.55,117.64,24900.0,69.5559,69.5559,69.4259,69.4791,24900.0
2011-05-09 15:15:00,117.67,117.71,117.63,117.69,10300.0,69.4968,69.5204,69.4732,69.5086,10300.0
2011-05-09 15:20:00,117.65,117.73,117.65,117.7,6300.0,69.485,69.5323,69.485,69.5145,6300.0
2011-05-09 15:25:00,117.7,117.7,117.51,117.52,9600.0,69.5145,69.5145,69.4023,69.4082,9600.0
2011-05-09 15:30:00,117.54,117.66,117.5,117.58,10700.0,69.42,69.4909,69.3964,69.4437,10700.0
2011-05-09 15:35:00,117.61,117.74,117.59,117.7,9100.0,69.4614,69.5382,69.4496,69.5145,9100.0
2011-05-09 15:40:00,117.7,117.7,117.58,117.59,10100.0,69.5145,69.5145,69.4437,69.4496,10100.0
2011-05-09 15:45:00,117.61,117.81,117.6,117.79,15100.0,69.4614,69.5795,69.4555,69.5677,15100.0
2011-05-09 15:50:00,117.79,117.87,117.77,117.84,20700.0,69.5677,69.6149,69.5559,69.5972,20700.0
2011-05-09 15:55:00,117.83,117.83,117.6,117.68,59900.0,69.5913,69.5913,69.4555,69.5027,59900.0
2011-05-10 09:30:00,117.83,117.99,117.67,117.79,11900.0,69.5913,69.6858,69.4968,69.5677,11900.0
2011-05-10 09:35:00,117.94,118.49,117.94,118.38,5100.0,69.6563,69.9811,69.6563,69.9162,5100.0
2011-05-10 09:40:00,118.4,118.7,118.32,118.7,7800.0,69.928,70.1051,69.8807,70.1051,7800.0
2011-05-10 09:45:00,118.69,118.97,118.69,118.97,6700.0,70.0992,70.2646,70.0992,70.2646,6700.0
2011-05-10 09:50:00,118.96,119.04,118.91,119.04,16100.0,70.2587,70.306,70.2292,70.306,16100.0
2011-05-10 09:55:00,119.05,119.05,118.73,118.73,16500.0,70.3119,70.3119,70.1229,70.1229,16500.0
2011-05-10 10:00:00,118.73,119.0,118.61,118.67,7200.0,70.1229,70.2823,70.052,70.0874,7200.0
2011-05-10 10:05:00,118.74,118.97,118.73,118.93,3700.0,70.1288,70.2646,70.1229,70.241,3700.0
2011-05-10 10:10:00,118.91,119.01,118.85,118.98,13600.0,70.2292,70.2882,70.1937,70.2705,13600.0
2011-05-10 10:15:00,119.0,119.0,118.88,118.92,7400.0,70.2823,70.2823,70.2115,70.2351,7400.0
2011-05-10 10:20:00,118.92,119.19,118.9,119.15,8600.0,70.2351,70.3945,70.2233,70.3709,8600.0
2011-05-10 10:25:00,119.18,119.29,119.16,119.25,6500.0,70.3886,70.4536,70.3768,70.43,6500.0
2011-05-10 10:30:00,119.27,119.46,119.27,119.44,7300.0,70.4418,70.554,70.4418,70.5422,7300.0
2011-05-10 10:35:00,119.43,119.5,119.32,119.44,6100.0,70.5363,70.5776,70.4713,70.5422,6100.0
2011-05-10 10:40:00,119.42,119.42,119.24,119.38,4900.0,70.5304,70.5304,70.4241,70.5068,4900.0
2011-05-10 10:45:00,119.35,119.49,119.33,119.45,3100.0,70.489,70.5717,70.4772,70.5481,3100.0
2011-05-10 10:50:00,119.46,119.5,119.38,119.48,7100.0,70.554,70.5776,70.5068,70.5658,7100.0
2011-05-10 10:55:00,119.49,119.54,119.44,119.46,5300.0,70.5717,70.6013,70.5422,70.554,5300.0
2011-05-10 11:00:00,119.43,119.55,119.43,119.46,3900.0,70.5363,70.6072,70.5363,70.554,3900.0
2011-05-10 11:05:00,119.45,119.55,119.45,119.48,2200.0,70.5481,70.6072,70.5481,70.5658,2200.0
2011-05-10 11:10:00,119.51,119.58,119.45,119.5,4300.0,70.5835,70.6249,70.5481,70.5776,4300.0
2011-05-10 11:15:00,119.55,119.57,119.5,119.55,3000.0,70.6072,70.619,70.5776,70.6072,3000.0
2011-05-10 11:20:00,119.55,119.55,119.31,119.41,4900.0,70.6072,70.6072,70.4654,70.5245,4900.0
2011-05-10 11:25:00,119.41,119.46,119.37,119.46,4800.0,70.5245,70.554,70.5009,70.554,4800.0
2011-05-10 11:30:00,119.46,119.55,119.44,119.49,3400.0,70.554,70.6072,70.5422,70.5717,3400.0
2011-05-10 11:35:00,119.49,119.49,119.37,119.38,2800.0,70.5717,70.5717,70.5009,70.5068,2800.0
2011-05-10 11:40:00,119.4,119.5,119.36,119.46,4300.0,70.5186,70.5776,70.4949,70.554,4300.0
2011-05-10 11:45:00,119.48,119.58,119.42,119.44,3500.0,70.5658,70.6249,70.5304,70.5422,3500.0
2011-05-10 11:50:00,119.44,119.44,119.27,119.34,8500.0,70.5422,70.5422,70.4418,70.4831,8500.0
2011-05-10 11:55:00,119.34,119.36,119.15,119.21,6200.0,70.4831,70.4949,70.3709,70.4064,6200.0
2011-05-10 12:00:00,119.22,119.26,119.03,119.03,7200.0,70.4123,70.4359,70.3,70.3,7200.0
2011-05-10 12:05:00,119.04,119.07,119.03,119.05,3600.0,70.306,70.3237,70.3,70.3119,3600.0
2011-05-10 12:10:00,119.05,119.19,119.02,119.13,11300.0,70.3119,70.3945,70.2941,70.3591,11300.0
2011-05-10 12:15:00,119.11,119.16,118.95,119.05,5900.0,70.3473,70.3768,70.2528,70.3119,5900.0
2011-05-10 12:20:00,119.09,119.09,118.97,118.98,3100.0,70.3355,70.3355,70.2646,70.2705,3100.0
2011-05-10 12:25:00,118.99,119.0,118.94,118.98,7200.0,70.2764,70.2823,70.2469,70.2705,7200.0
2011-05-10 12:30:00,118.98,118.98,118.89,118.96,6500.0,70.2705,70.2705,70.2174,70.2587,6500.0
2011-05-10 12:35:00,118.94,119.01,118.94,119.01,3500.0,70.2469,70.2882,70.2469,70.2882,3500.0
2011-05-10 12:40:00,119.01,119.17,118.99,119.04,6200.0,70.2882,70.3827,70.2764,70.306,6200.0
2011-05-10 12:45:00,119.05,119.05,118.99,119.04,3500.0,70.3119,70.3119,70.2764,70.306,3500.0
2011-05-10 12:50:00,118.99,119.08,118.99,119.06,3500.0,70.2764,70.3296,70.2764,70.3178,3500.0
2011-05-10 12:55:00,119.04,119.1,119.02,119.04,2900.0,70.306,70.3414,70.2941,70.306,2900.0
2011-05-10 13:00:00,119.04,119.05,118.9,119.01,3800.0,70.306,70.3119,70.2233,70.2882,3800.0
2011-05-10 13:05:00,119.01,119.08,118.99,119.07,2300.0,70.2882,70.3296,70.2764,70.3237,2300.0
2011-05-10 13:10:00,119.06,119.12,119.05,119.12,5500.0,70.3178,70.3532,70.3119,70.3532,5500.0
2011-05-10 13:15:00,119.12,119.26,119.12,119.24,3100.0,70.3532,70.4359,70.3532,70.4241,3100.0
2011-05-10 13:20:00,119.23,119.3,119.22,119.3,5200.0,70.4182,70.4595,70.4123,70.4595,5200.0
2011-05-10 13:25:00,119.3,119.46,119.29,119.41,5000.0,70.4595,70.554,70.4536,70.5245,5000.0
2011-05-10 13:30:00,119.41,119.41,119.28,119.35,5200.0,70.5245,70.5245,70.4477,70.489,5200.0
2011-05-10 13:35:00,119.34,119.46,119.34,119.45,5500.0,70.4831,70.554,70.4831,70.5481,5500.0
2011-05-10 13:40:00,119.41,119.52,119.41,119.5,3300.0,70.5245,70.5894,70.5245,70.5776,3300.0
2011-05-10 13:45:00,119.52,119.52,119.33,119.37,3500.0,70.5894,70.5894,70.4772,70.5009,3500.0
2011-05-10 13:50:00,119.33,119.33,119.12,119.18,4500.0,70.4772,70.4772,70.3532,70.3886,4500.0
2011-05-10 13:55:00,119.14,119.18,119.11,119.14,4500.0,70.365,70.3886,70.3473,70.365,4500.0
2011-05-10 14:00:00,119.14,119.23,119.11,119.21,6300.0,70.365,70.4182,70.3473,70.4064,6300.0
2011-05-10 14:05:00,119.22,119.31,119.19,119.27,6500.0,70.4123,70.4654,70.3945,70.4418,6500.0
2011-05-10 14:10:00,119.27,119.37,119.23,119.37,2500.0,70.4418,70.5009,70.4182,70.5009,2500.0
2011-05-10 14:15:00,119.4,119.47,119.34,119.45,7100.0,70.5186,70.5599,70.4831,70.5481,7100.0
2011-05-10 14:20:00,119.46,119.47,119.41,119.47,5400.0,70.554,70.5599,70.5245,70.5599,5400.0
2011-05-10 14:25:00,119.47,119.52,119.43,119.48,4300.0,70.5599,70.5894,70.5363,70.5658,4300.0
2011-05-10 14:30:00,119.45,119.53,119.45,119.53,8100.0,70.5481,70.5954,70.5481,70.5954,8100.0
2011-05-10 14:35:00,119.56,119.64,119.48,119.62,7600.0,70.6131,70.6603,70.5658,70.6485,7600.0
2011-05-10 14:40:00,119.6,119.69,119.57,119.66,8600.0,70.6367,70.6898,70.619,70.6721,8600.0
2011-05-10 14:45:00,119.72,119.74,119.67,119.71,4100.0,70.7076,70.7194,70.678,70.7017,4100.0
2011-05-10 14:50:00,119.68,119.77,119.64,119.75,8600.0,70.6839,70.7371,70.6603,70.7253,8600.0
2011-05-10 14:55:00,119.75,119.81,119.68,119.8,6100.0,70.7253,70.7607,70.6839,70.7548,6100.0
2011-05-10 15:00:00,119.81,119.86,119.72,119.75,27000.0,70.7607,70.7903,70.7076,70.7253,27000.0
2011-05-10 15:05:00,119.76,119.86,119.74,119.84,8600.0,70.7312,70.7903,70.7194,70.7784,8600.0
2011-05-10 15:10:00,119.85,119.9,119.84,119.9,7300.0,70.7843,70.8139,70.7784,70.8139,7300.0
2011-05-10 15:15:00,119.9,119.99,119.89,119.98,14500.0,70.8139,70.867,70.808,70.8611,14500.0
2011-05-10 15:20:00,119.98,120.0,119.94,119.99,11200.0,70.8611,70.8729,70.8375,70.867,11200.0
2011-05-10 15:25:00,119.98,120.0,119.93,119.99,18400.0,70.8611,70.8729,70.8316,70.867,18400.0
2011-05-10 15:30:00,119.98,120.0,119.96,119.98,17900.0,70.8611,70.8729,70.8493,70.8611,17900.0
2011-05-10 15:35:00,119.98,119.99,119.77,119.77,12800.0,70.8611,70.867,70.7371,70.7371,12800.0
2011-05-10 15:40:00,119.8,119.86,119.7,119.85,13700.0,70.7548,70.7903,70.6958,70.7843,13700.0
2011-05-10 15:45:00,119.85,119.99,119.85,119.98,24900.0,70.7843,70.867,70.7843,70.8611,24900.0
2011-05-10 15:50:00,119.97,119.97,119.85,119.86,24000.0,70.8552,70.8552,70.7843,70.7903,24000.0
2011-05-10 15:55:00,119.86,119.92,119.73,119.9,68200.0,70.7903,70.8257,70.7135,70.8139,68200.0
2011-05-11 09:30:00,119.52,119.56,119.07,119.07,16000.0,70.5894,70.6131,70.3237,70.3237,16000.0
2011-05-11 09:35:00,118.97,119.34,118.93,119.34,4200.0,70.2646,70.4831,70.241,70.4831,4200.0
2011-05-11 09:40:00,119.35,119.45,119.19,119.45,3800.0,70.489,70.5481,70.3945,70.5481,3800.0
2011-05-11 09:45:00,119.43,119.52,119.26,119.37,4000.0,70.5363,70.5894,70.4359,70.5009,4000.0
2011-05-11 09:50:00,119.32,119.37,119.02,119.03,4700.0,70.4713,70.5009,70.2941,70.3,4700.0
2011-05-11 09:55:00,119.14,119.14,118.76,118.85,3300.0,70.365,70.365,70.1406,70.1937,3300.0
2011-05-11 10:00:00,118.76,118.82,118.6,118.6,5500.0,70.1406,70.176,70.0461,70.0461,5500.0
2011-05-11 10:05:00,118.6,118.83,118.57,118.72,4400.0,70.0461,70.1819,70.0284,70.117,4400.0
2011-05-11 10:10:00,118.7,118.81,118.66,118.73,2200.0,70.1051,70.1701,70.0815,70.1229,2200.0
2011-05-11 10:15:00,118.7,119.19,118.7,119.14,3900.0,70.1051,70.3945,70.1051,70.365,3900.0
2011-05-11 10:20:00,119.12,119.26,118.98,119.05,5200.0,70.3532,70.4359,70.2705,70.3119,5200.0
2011-05-11 10:25:00,119.04,119.06,118.91,119.0,2400.0,70.306,70.3178,70.2292,70.2823,2400.0
2011-05-11 10:30:00,118.93,118.98,118.85,118.89,6000.0,70.241,70.2705,70.1937,70.2174,6000.0
2011-05-11 10:35:00,118.87,118.94,118.8,118.85,8700.0,70.2055,70.2469,70.1642,70.1937,8700.0
2011-05-11 10:40:00,118.92,118.97,118.91,118.96,2100.0,70.2351,70.2646,70.2292,70.2587,2100.0
2011-05-11 10:45:00,118.91,119.05,118.91,119.04,4000.0,70.2292,70.3119,70.2292,70.306,4000.0
2011-05-11 10:50:00,119.04,119.1,119.01,119.07,4600.0,70.306,70.3414,70.2882,70.3237,4600.0
2011-05-11 10:55:00,119.11,119.23,119.11,119.18,3200.0,70.3473,70.4182,70.3473,70.3886,3200.0
2011-05-11 11:00:00,119.18,119.21,119.1,119.21,10600.0,70.3886,70.4064,70.3414,70.4064,10600.0
2011-05-11 11:05:00,119.21,119.21,119.1,119.16,6800.0,70.4064,70.4064,70.3414,70.3768,6800.0
2011-05-11 11:10:00,119.16,119.19,119.11,119.15,6800.0,70.3768,70.3945,70.3473,70.3709,6800.0
2011-05-11 11:15:00,119.17,119.19,119.15,119.17,4200.0,70.3827,70.3945,70.3709,70.3827,4200.0
2011-05-11 11:20:00,119.18,119.19,119.14,119.17,4600.0,70.3886,70.3945,70.365,70.3827,4600.0
2011-05-11 11:25:00,119.2,119.24,119.15,119.18,6800.0,70.4005,70.4241,70.3709,70.3886,6800.0
2011-05-11 11:30:00,119.22,119.35,119.22,119.34,9300.0,70.4123,70.489,70.4123,70.4831,9300.0
2011-05-11 11:35:00,119.34,119.34,119.23,119.25,6900.0,70.4831,70.4831,70.4182,70.43,6900.0
2011-05-11 11:40:00,119.25,119.31,119.23,119.26,23500.0,70.43,70.4654,70.4182,70.4359,23500.0
2011-05-11 11:45:00,119.25,119.25,119.16,119.19,8600.0,70.43,70.43,70.3768,70.3945,8600.0
2011-05-11 11:50:00,119.19,119.22,119.19,119.22,11700.0,70.3945,70.4123,70.3945,70.4123,11700.0
2011-05-11 11:55:00,119.21,119.28,119.11,119.19,16800.0,70.4064,70.4477,70.3473,70.3945,16800.0
2011-05-11 12:00:00,119.2,119.27,119.12,119.13,13900.0,70.4005,70.4418,70.3532,70.3591,13900.0
2011-05-11 12:05:00,119.11,119.15,118.97,119.03,13200.0,70.3473,70.3709,70.2646,70.3,13200.0
2011-05-11 12:10:00,118.99,119.01,118.82,118.85,8600.0,70.2764,70.2882,70.176,70.1937,8600.0
2011-05-11 12:15:00,118.85,118.85,118.5,118.68,15300.0,70.1937,70.1937,69.987,70.0933,15300.0
2011-05-11 12:20:00,118.7,118.91,118.66,118.81,11900.0,70.1051,70.2292,70.0815,70.1701,11900.0
2011-05-11 12:25:00,118.84,118.97,118.78,118.97,7200.0,70.1878,70.2646,70.1524,70.2646,7200.0
2011-05-11 12:30:00,118.92,119.08,118.87,119.03,8600.0,70.2351,70.3296,70.2055,70.3,8600.0
2011-05-11 12:35:00,119.04,119.4,119.04,119.36,9200.0,70.306,70.5186,70.306,70.4949,9200.0
2011-05-11 12:40:00,119.35,119.41,119.26,119.37,9400.0,70.489,70.5245,70.4359,70.5009,9400.0
2011-05-11 12:45:00,119.34,119.36,118.99,119.1,13500.0,70.4831,70.4949,70.2764,70.3414,13500.0
2011-05-11 12:50:00,119.09,119.19,119.0,119.16,8600.0,70.3355,70.3945,70.2823,70.3768,8600.0
2011-05-11 12:55:00,119.2,119.34,119.16,119.28,14700.0,70.4005,70.4831,70.3768,70.4477,14700.0
2011-05-11 13:00:00,119.28,119.36,119.19,119.24,9700.0,70.4477,70.4949,70.3945,70.4241,9700.0
2011-05-11 13:05:00,119.2,119.24,119.11,119.17,9300.0,70.4005,70.4241,70.3473,70.3827,9300.0
2011-05-11 13:10:00,119.13,119.28,119.13,119.26,8000.0,70.3591,70.4477,70.3591,70.4359,8000.0
2011-05-11 13:15:00,119.25,119.38,119.21,119.31,11200.0,70.43,70.5068,70.4064,70.4654,11200.0
2011-05-11 13:20:00,119.28,119.47,119.28,119.47,3000.0,70.4477,70.5599,70.4477,70.5599,3000.0
2011-05-11 13:25:00,119.5,119.51,119.32,119.36,6400.0,70.5776,70.5835,70.4713,70.4949,6400.0
2011-05-11 13:30:00,119.35,119.39,119.21,119.22,6100.0,70.489,70.5127,70.4064,70.4123,6100.0
2011-05-11 13:35:00,119.21,119.32,119.1,119.28,19700.0,70.4064,70.4713,70.3414,70.4477,19700.0
2011-05-11 13:40:00,119.25,119.29,119.16,119.27,9700.0,70.43,70.4536,70.3768,70.4418,9700.0
2011-05-11 13:45:00,119.31,119.33,119.18,119.29,7100.0,70.4654,70.4772,70.3886,70.4536,7100.0
2011-05-11 13:50:00,119.31,119.37,119.21,119.23,9100.0,70.4654,70.5009,70.4064,70.4182,9100.0
2011-05-11 13:55:00,119.23,119.29,119.15,119.23,6100.0,70.4182,70.4536,70.3709,70.4182,6100.0
2011-05-11 14:00:00,119.25,119.34,119.14,119.22,11000.0,70.43,70.4831,70.365,70.4123,11000.0
2011-05-11 14:05:00,119.21,119.24,119.07,119.09,7400.0,70.4064,70.4241,70.3237,70.3355,7400.0
2011-05-11 14:10:00,119.09,119.17,119.06,119.09,5800.0,70.3355,70.3827,70.3178,70.3355,5800.0
2011-05-11 14:15:00,119.14,119.22,119.14,119.15,2400.0,70.365,70.4123,70.365,70.3709,2400.0
2011-05-11 14:20:00,119.14,119.14,119.0,119.0,6900.0,70.365,70.365,70.2823,70.2823,6900.0
2011-05-11 14:25:00,119.04,119.21,119.02,119.17,4400.0,70.306,70.4064,70.2941,70.3827,4400.0
2011-05-11 14:30:00,119.16,119.34,119.16,119.28,14600.0,70.3768,70.4831,70.3768,70.4477,14600.0
2011-05-11 14:35:00,119.27,119.48,119.27,119.44,9800.0,70.4418,70.5658,70.4418,70.5422,9800.0
2011-05-11 14:40:00,119.44,119.52,119.4,119.46,7900.0,70.5422,70.5894,70.5186,70.554,7900.0
2011-05-11 14:45:00,119.37,119.45,119.27,119.31,8600.0,70.5009,70.5481,70.4418,70.4654,8600.0
2011-05-11 14:50:00,119.32,119.37,119.27,119.28,5400.0,70.4713,70.5009,70.4418,70.4477,5400.0
2011-05-11 14:55:00,119.29,119.41,119.27,119.33,4100.0,70.4536,70.5245,70.4418,70.4772,4100.0
2011-05-11 15:00:00,119.28,119.32,119.24,119.31,6700.0,70.4477,70.4713,70.4241,70.4654,6700.0
2011-05-11 15:05:00,119.31,119.37,119.3,119.34,4200.0,70.4654,70.5009,70.4595,70.4831,4200.0
2011-05-11 15:10:00,119.33,119.34,119.26,119.32,6200.0,70.4772,70.4831,70.4359,70.4713,6200.0
2011-05-11 15:15:00,119.35,119.45,119.33,119.42,7300.0,70.489,70.5481,70.4772,70.5304,7300.0
2011-05-11 15:20:00,119.43,119.68,119.4,119.65,8700.0,70.5363,70.6839,70.5186,70.6662,8700.0
2011-05-11 15:25:00,119.64,119.7,119.62,119.65,6200.0,70.6603,70.6958,70.6485,70.6662,6200.0
2011-05-11 15:30:00,119.66,119.73,119.5,119.5,10700.0,70.6721,70.7135,70.5776,70.5776,10700.0
2011-05-11 15:35:00,119.51,119.53,119.23,119.25,15200.0,70.5835,70.5954,70.4182,70.43,15200.0
2011-05-11 15:40:00,119.27,119.32,119.12,119.16,22400.0,70.4418,70.4713,70.3532,70.3768,22400.0
2011-05-11 15:45:00,119.14,119.27,119.01,119.25,38900.0,70.365,70.4418,70.2882,70.43,38900.0
2011-05-11 15:50:00,119.22,119.35,119.22,119.3,26000.0,70.4123,70.489,70.4123,70.4595,26000.0
2011-05-11 15:55:00,119.3,119.36,119.14,119.18,68200.0,70.4595,70.4949,70.365,70.3886,68200.0
2011-05-12 09:30:00,118.75,119.35,118.75,118.86,14000.0,70.1347,70.489,70.1347,70.1996,14000.0
2011-05-12 09:35:00,118.86,118.86,118.24,118.24,8100.0,70.1996,70.1996,69.8335,69.8335,8100.0
2011-05-12 09:40:00,118.3,118.62,118.27,118.51,11500.0,69.8689,70.0579,69.8512,69.9929,11500.0
2011-05-12 09:45:00,118.47,118.55,118.13,118.31,10100.0,69.9693,70.0166,69.7685,69.8748,10100.0
2011-05-12 09:50:00,118.31,118.45,118.12,118.2,10100.0,69.8748,69.9575,69.7626,69.8098,10100.0
2011-05-12 09:55:00,118.2,118.2,117.92,118.1,8500.0,69.8098,69.8098,69.6445,69.7508,8500.0
2011-05-12 10:00:00,118.02,118.09,117.79,117.86,19600.0,69.7035,69.7449,69.5677,69.609,19600.0
2011-05-12 10:05:00,117.86,118.22,117.71,118.22,15100.0,69.609,69.8217,69.5204,69.8217,15100.0
2011-05-12 10:10:00,118.21,118.57,118.21,118.57,7300.0,69.8157,70.0284,69.8157,70.0284,7300.0
2011-05-12 10:15:00,118.58,118.66,118.1,118.1,18900.0,70.0343,70.0815,69.7508,69.7508,18900.0
2011-05-12 10:20:00,118.2,118.21,117.92,117.97,6200.0,69.8098,69.8157,69.6445,69.674,6200.0
2011-05-12 10:25:00,117.97,118.05,117.91,117.91,3200.0,69.674,69.7213,69.6386,69.6386,3200.0
2011-05-12 10:30:00,117.91,118.09,117.89,118.06,5300.0,69.6386,69.7449,69.6268,69.7272,5300.0
2011-05-12 10:35:00,118.15,118.18,118.1,118.18,4000.0,69.7803,69.798,69.7508,69.798,4000.0
2011-05-12 10:40:00,118.15,118.22,117.96,117.98,8600.0,69.7803,69.8217,69.6681,69.6799,8600.0
2011-05-12 10:45:00,117.95,118.07,117.81,117.95,13500.0,69.6622,69.7331,69.5795,69.6622,13500.0
2011-05-12 10:50:00,117.94,117.94,117.77,117.78,3900.0,69.6563,69.6563,69.5559,69.5618,3900.0
2011-05-12 10:55:00,117.78,117.84,117.75,117.75,6700.0,69.5618,69.5972,69.5441,69.5441,6700.0
2011-05-12 11:00:00,117.72,117.83,117.67,117.83,9100.0,69.5264,69.5913,69.4968,69.5913,9100.0
2011-05-12 11:05:00,117.81,117.81,117.65,117.69,8300.0,69.5795,69.5795,69.485,69.5086,8300.0
2011-05-12 11:10:00,117.72,117.77,117.65,117.75,7800.0,69.5264,69.5559,69.485,69.5441,7800.0
2011-05-12 11:15:00,117.77,117.77,117.65,117.65,14700.0,69.5559,69.5559,69.485,69.485,14700.0
2011-05-12 11:20:00,117.69,117.75,117.65,117.71,4900.0,69.5086,69.5441,69.485,69.5204,4900.0
2011-05-12 11:25:00,117.73,117.89,117.73,117.78,10700.0,69.5323,69.6268,69.5323,69.5618,10700.0
2011-05-12 11:30:00,117.83,117.89,117.82,117.82,4800.0,69.5913,69.6268,69.5854,69.5854,4800.0
2011-05-12 11:35:00,117.87,117.98,117.84,117.94,7400.0,69.6149,69.6799,69.5972,69.6563,7400.0
2011-05-12 11:40:00,117.91,118.02,117.91,118.0,3500.0,69.6386,69.7035,69.6386,69.6917,3500.0
2011-05-12 11:45:00,117.97,117.97,117.85,117.87,3500.0,69.674,69.674,69.6031,69.6149,3500.0
2011-05-12 11:50:00,117.9,118.02,117.89,117.9,10000.0,69.6327,69.7035,69.6268,69.6327,10000.0
2011-05-12 11:55:00,117.93,117.95,117.81,117.84,3800.0,69.6504,69.6622,69.5795,69.5972,3800.0
2011-05-12 12:00:00,117.85,117.94,117.83,117.93,6300.0,69.6031,69.6563,69.5913,69.6504,6300.0
2011-05-12 12:05:00,117.91,118.0,117.84,118.0,14500.0,69.6386,69.6917,69.5972,69.6917,14500.0
2011-05-12 12:10:00,117.86,117.9,117.81,117.89,10000.0,69.609,69.6327,69.5795,69.6268,10000.0
2011-05-12 12:15:00,117.91,117.92,117.86,117.88,6000.0,69.6386,69.6445,69.609,69.6208,6000.0
2011-05-12 12:20:00,117.88,117.96,117.86,117.95,5900.0,69.6208,69.6681,69.609,69.6622,5900.0
2011-05-12 12:25:00,117.98,118.0,117.96,118.0,3400.0,69.6799,69.6917,69.6681,69.6917,3400.0
2011-05-12 12:30:00,118.0,118.1,118.0,118.07,6900.0,69.6917,69.7508,69.6917,69.7331,6900.0
2011-05-12 12:35:00,118.06,118.07,117.95,117.98,11400.0,69.7272,69.7331,69.6622,69.6799,11400.0
2011-05-12 12:40:00,117.98,117.99,117.82,117.82,4200.0,69.6799,69.6858,69.5854,69.5854,4200.0
2011-05-12 12:45:00,117.81,117.96,117.81,117.93,3800.0,69.5795,69.6681,69.5795,69.6504,3800.0
2011-05-12 12:50:00,117.95,118.0,117.91,118.0,5300.0,69.6622,69.6917,69.6386,69.6917,5300.0
2011-05-12 12:55:00,117.98,118.17,117.97,118.12,10600.0,69.6799,69.7921,69.674,69.7626,10600.0
2011-05-12 13:00:00,118.16,118.31,118.09,118.29,22100.0,69.7862,69.8748,69.7449,69.863,22100.0
2011-05-12 13:05:00,118.29,118.33,118.24,118.24,6600.0,69.863,69.8866,69.8335,69.8335,6600.0
2011-05-12 13:10:00,118.22,118.25,118.06,118.17,12300.0,69.8217,69.8394,69.7272,69.7921,12300.0
2011-05-12 13:15:00,118.17,118.23,118.1,118.15,11500.0,69.7921,69.8276,69.7508,69.7803,11500.0
2011-05-12 13:20:00,118.19,118.27,118.16,118.25,7600.0,69.8039,69.8512,69.7862,69.8394,7600.0
2011-05-12 13:25:00,118.25,118.27,118.1,118.1,4700.0,69.8394,69.8512,69.7508,69.7508,4700.0
2011-05-12 13:30:00,118.1,118.12,118.04,118.11,2800.0,69.7508,69.7626,69.7153,69.7567,2800.0
2011-05-12 13:35:00,118.06,118.27,118.06,118.25,5400.0,69.7272,69.8512,69.7272,69.8394,5400.0
2011-05-12 13:40:00,118.29,118.29,118.03,118.1,5800.0,69.863,69.863,69.7094,69.7508,5800.0
2011-05-12 13:45:00,118.08,118.08,117.97,117.98,5700.0,69.739,69.739,69.674,69.6799,5700.0
2011-05-12 13:50:00,117.96,118.01,117.91,118.0,6600.0,69.6681,69.6976,69.6386,69.6917,6600.0
2011-05-12 13:55:00,118.0,118.05,117.96,118.01,5600.0,69.6917,69.7213,69.6681,69.6976,5600.0
2011-05-12 14:00:00,118.04,118.11,118.04,118.1,3200.0,69.7153,69.7567,69.7153,69.7508,3200.0
2011-05-12 14:05:00,118.1,118.26,118.09,118.13,7200.0,69.7508,69.8453,69.7449,69.7685,7200.0
2011-05-12 14:10:00,118.13,118.22,118.02,118.02,3300.0,69.7685,69.8217,69.7035,69.7035,3300.0
2011-05-12 14:15:00,118.0,118.02,117.95,117.97,8700.0,69.6917,69.7035,69.6622,69.674,8700.0
2011-05-12 14:20:00,117.98,117.98,117.81,117.81,6000.0,69.6799,69.6799,69.5795,69.5795,6000.0
2011-05-12 14:25:00,117.8,117.87,117.78,117.87,4900.0,69.5736,69.6149,69.5618,69.6149,4900.0
2011-05-12 14:30:00,117.84,117.85,117.71,117.83,6100.0,69.5972,69.6031,69.5204,69.5913,6100.0
2011-05-12 14:35:00,117.83,117.88,117.8,117.83,5100.0,69.5913,69.6208,69.5736,69.5913,5100.0
2011-05-12 14:40:00,117.82,117.82,117.7,117.73,5700.0,69.5854,69.5854,69.5145,69.5323,5700.0
2011-05-12 14:45:00,117.75,117.86,117.72,117.73,13700.0,69.5441,69.609,69.5264,69.5323,13700.0
2011-05-12 14:50:00,117.71,117.72,117.57,117.59,9800.0,69.5204,69.5264,69.4378,69.4496,9800.0
2011-05-12 14:55:00,117.59,117.6,117.45,117.53,15000.0,69.4496,69.4555,69.3669,69.4141,15000.0
2011-05-12 15:00:00,117.54,117.61,117.49,117.52,11700.0,69.42,69.4614,69.3905,69.4082,11700.0
2011-05-12 15:05:00,117.52,117.71,117.52,117.71,9000.0,69.4082,69.5204,69.4082,69.5204,9000.0
2011-05-12 15:10:00,117.72,117.75,117.58,117.59,11700.0,69.5264,69.5441,69.4437,69.4496,11700.0
2011-05-12 15:15:00,117.59,117.74,117.59,117.74,10700.0,69.4496,69.5382,69.4496,69.5382,10700.0
2011-05-12 15:20:00,117.74,117.79,117.54,117.54,11500.0,69.5382,69.5677,69.42,69.42,11500.0
2011-05-12 15:25:00,117.53,117.8,117.4,117.43,16200.0,69.4141,69.5736,69.3374,69.3551,16200.0
2011-05-12 15:30:00,117.43,117.46,117.35,117.42,18300.0,69.3551,69.3728,69.3078,69.3492,18300.0
2011-05-12 15:35:00,117.4,117.41,117.32,117.34,15500.0,69.3374,69.3433,69.2901,69.3019,15500.0
2011-05-12 15:40:00,117.35,117.46,117.32,117.41,19400.0,69.3078,69.3728,69.2901,69.3433,19400.0
2011-05-12 15:45:00,117.41,117.59,117.41,117.45,41800.0,69.3433,69.4496,69.3433,69.3669,41800.0
2011-05-12 15:50:00,117.43,117.51,117.41,117.5,26800.0,69.3551,69.4023,69.3433,69.3964,26800.0
2011-05-12 15:55:00,117.51,117.55,117.37,117.49,59500.0,69.4023,69.4259,69.3196,69.3905,59500.0
2011-05-13 09:30:00,117.92,117.92,117.69,117.7,5700.0,69.6445,69.6445,69.5086,69.5145,5700.0
2011-05-13 09:35:00,117.61,117.8,117.46,117.8,5100.0,69.4614,69.5736,69.3728,69.5736,5100.0
2011-05-13 09:40:00,117.78,117.78,117.47,117.71,2200.0,69.5618,69.5618,69.3787,69.5204,2200.0
2011-05-13 09:45:00,117.61,117.7,117.37,117.4,3900.0,69.4614,69.5145,69.3196,69.3374,3900.0
2011-05-13 09:50:00,117.4,117.4,117.27,117.36,2800.0,69.3374,69.3374,69.2606,69.3137,2800.0
2011-05-13 09:55:00,117.47,117.55,117.32,117.35,2300.0,69.3787,69.4259,69.2901,69.3078,2300.0
2011-05-13 10:00:00,117.34,117.47,117.24,117.24,6800.0,69.3019,69.3787,69.2429,69.2429,6800.0
2011-05-13 10:05:00,117.28,117.28,117.08,117.11,2500.0,69.2665,69.2665,69.1484,69.1661,2500.0
2011-05-13 10:10:00,117.11,117.25,117.02,117.16,7300.0,69.1661,69.2488,69.1129,69.1956,7300.0
2011-05-13 10:15:00,117.13,117.44,117.13,117.31,7700.0,69.1779,69.361,69.1779,69.2842,7700.0
2011-05-13 10:20:00,117.3,117.33,117.12,117.17,10400.0,69.2783,69.296,69.172,69.2015,10400.0
2011-05-13 10:25:00,117.21,117.21,117.1,117.1,2100.0,69.2251,69.2251,69.1602,69.1602,2100.0
2011-05-13 10:30:00,117.09,117.49,117.09,117.48,6300.0,69.1543,69.3905,69.1543,69.3846,6300.0
2011-05-13 10:35:00,117.45,117.5,117.31,117.4,5500.0,69.3669,69.3964,69.2842,69.3374,5500.0
2011-05-13 10:40:00,117.44,117.53,117.27,117.29,5700.0,69.361,69.4141,69.2606,69.2724,5700.0
2011-05-13 10:45:00,117.27,117.27,117.14,117.18,2900.0,69.2606,69.2606,69.1838,69.2074,2900.0
2011-05-13 10:50:00,117.31,117.48,117.26,117.46,5500.0,69.2842,69.3846,69.2547,69.3728,5500.0
2011-05-13 10:55:00,117.44,117.44,117.24,117.24,3200.0,69.361,69.361,69.2429,69.2429,3200.0
2011-05-13 11:00:00,117.22,117.22,117.01,117.03,5700.0,69.231,69.231,69.107,69.1188,5700.0
2011-05-13 11:05:00,117.03,117.03,116.84,116.94,5000.0,69.1188,69.1188,69.0066,69.0657,5000.0
2011-05-13 11:10:00,116.94,116.94,116.83,116.93,2100.0,69.0657,69.0657,69.0007,69.0598,2100.0
2011-05-13 11:15:00,116.96,117.02,116.92,116.93,2300.0,69.0775,69.1129,69.0539,69.0598,2300.0
2011-05-13 11:20:00,116.87,116.87,116.65,116.85,7600.0,69.0243,69.0243,68.8944,69.0125,7600.0
2011-05-13 11:25:00,116.85,116.85,116.71,116.71,6000.0,69.0125,69.0125,68.9298,68.9298,6000.0
2011-05-13 11:30:00,116.7,116.9,116.7,116.81,3000.0,68.9239,69.0421,68.9239,68.9889,3000.0
2011-05-13 11:35:00,116.88,116.9,116.86,116.86,700.0,69.0302,69.0421,69.0184,69.0184,700.0
2011-05-13 11:40:00,116.9,116.92,116.76,116.78,2600.0,69.0421,69.0539,68.9594,68.9712,2600.0
2011-05-13 11:45:00,116.78,116.78,116.65,116.72,5900.0,68.9712,68.9712,68.8944,68.9357,5900.0
2011-05-13 11:50:00,116.7,116.73,116.56,116.6,7900.0,68.9239,68.9416,68.8412,68.8649,7900.0
2011-05-13 11:55:00,116.64,116.71,116.54,116.66,5100.0,68.8885,68.9298,68.8294,68.9003,5100.0
2011-05-13 12:00:00,116.63,116.69,116.57,116.61,3600.0,68.8826,68.918,68.8472,68.8708,3600.0
2011-05-13 12:05:00,116.64,116.68,116.48,116.51,6700.0,68.8885,68.9121,68.794,68.8117,6700.0
2011-05-13 12:10:00,116.48,116.59,116.33,116.35,5700.0,68.794,68.859,68.7054,68.7172,5700.0
2011-05-13 12:15:00,116.33,116.49,116.28,116.49,10100.0,68.7054,68.7999,68.6759,68.7999,10100.0
2011-05-13 12:20:00,116.48,116.56,116.41,116.56,3700.0,68.794,68.8412,68.7527,68.8412,3700.0
2011-05-13 12:25:00,116.51,116.57,116.45,116.56,2700.0,68.8117,68.8472,68.7763,68.8412,2700.0
2011-05-13 12:30:00,116.5,116.66,116.5,116.66,2600.0,68.8058,68.9003,68.8058,68.9003,2600.0
2011-05-13 12:35:00,116.67,116.68,116.55,116.55,3500.0,68.9062,68.9121,68.8353,68.8353,3500.0
2011-05-13 12:40:00,116.55,116.59,116.52,116.56,4800.0,68.8353,68.859,68.8176,68.8412,4800.0
2011-05-13 12:45:00,116.54,116.6,116.51,116.53,5800.0,68.8294,68.8649,68.8117,68.8235,5800.0
2011-05-13 12:50:00,116.56,116.59,116.49,116.56,4000.0,68.8412,68.859,68.7999,68.8412,4000.0
2011-05-13 12:55:00,116.57,116.57,116.45,116.48,3900.0,68.8472,68.8472,68.7763,68.794,3900.0
2011-05-13 13:00:00,116.5,116.51,116.39,116.46,3000.0,68.8058,68.8117,68.7408,68.7822,3000.0
2011-05-13 13:05:00,116.44,116.49,116.36,116.47,4200.0,68.7704,68.7999,68.7231,68.7881,4200.0
2011-05-13 13:10:00,116.47,116.54,116.42,116.42,2900.0,68.7881,68.8294,68.7586,68.7586,2900.0
2011-05-13 13:15:00,116.44,116.48,116.44,116.48,1300.0,68.7704,68.794,68.7704,68.794,1300.0
2011-05-13 13:20:00,116.5,116.65,116.5,116.57,1400.0,68.8058,68.8944,68.8058,68.8472,1400.0
2011-05-13 13:25:00,116.53,116.57,116.36,116.36,2100.0,68.8235,68.8472,68.7231,68.7231,2100.0
2011-05-13 13:30:00,116.38,116.48,116.35,116.41,10400.0,68.7349,68.794,68.7172,68.7527,10400.0
2011-05-13 13:35:00,116.42,116.42,116.28,116.28,4000.0,68.7586,68.7586,68.6759,68.6759,4000.0
2011-05-13 13:40:00,116.31,116.37,116.26,116.37,2900.0,68.6936,68.729,68.6641,68.729,2900.0
2011-05-13 13:45:00,116.37,116.47,116.37,116.4,4400.0,68.729,68.7881,68.729,68.7467,4400.0
2011-05-13 13:50:00,116.42,116.42,116.27,116.27,3500.0,68.7586,68.7586,68.67,68.67,3500.0
2011-05-13 13:55:00,116.25,116.35,116.25,116.33,2700.0,68.6582,68.7172,68.6582,68.7054,2700.0
2011-05-13 14:00:00,116.35,116.42,116.35,116.41,7000.0,68.7172,68.7586,68.7172,68.7527,7000.0
2011-05-13 14:05:00,116.41,116.57,116.41,116.57,2700.0,68.7527,68.8472,68.7527,68.8472,2700.0
2011-05-13 14:10:00,116.56,116.59,116.49,116.57,2800.0,68.8412,68.859,68.7999,68.8472,2800.0
2011-05-13 14:15:00,116.54,116.61,116.52,116.59,4200.0,68.8294,68.8708,68.8176,68.859,4200.0
2011-05-13 14:20:00,116.61,116.83,116.61,116.81,4500.0,68.8708,69.0007,68.8708,68.9889,4500.0
2011-05-13 14:25:00,116.8,116.86,116.8,116.85,2700.0,68.983,69.0184,68.983,69.0125,2700.0
2011-05-13 14:30:00,116.88,117.05,116.88,116.93,8000.0,69.0302,69.1306,69.0302,69.0598,8000.0
2011-05-13 14:35:00,116.93,117.0,116.88,116.96,3100.0,69.0598,69.1011,69.0302,69.0775,3100.0
2011-05-13 14:40:00,116.96,116.96,116.88,116.93,1600.0,69.0775,69.0775,69.0302,69.0598,1600.0
2011-05-13 14:45:00,116.93,116.94,116.86,116.86,3500.0,69.0598,69.0657,69.0184,69.0184,3500.0
2011-05-13 14:50:00,116.85,116.92,116.76,116.81,19400.0,69.0125,69.0539,68.9594,68.9889,19400.0
2011-05-13 14:55:00,116.79,116.83,116.61,116.64,5400.0,68.9771,69.0007,68.8708,68.8885,5400.0
2011-05-13 15:00:00,116.65,116.69,116.61,116.65,8000.0,68.8944,68.918,68.8708,68.8944,8000.0
2011-05-13 15:05:00,116.64,116.81,116.64,116.78,9200.0,68.8885,68.9889,68.8885,68.9712,9200.0
2011-05-13 15:10:00,116.78,116.83,116.76,116.81,4500.0,68.9712,69.0007,68.9594,68.9889,4500.0
2011-05-13 15:15:00,116.8,116.87,116.7,116.73,6000.0,68.983,69.0243,68.9239,68.9416,6000.0
2011-05-13 15:20:00,116.69,116.74,116.59,116.61,8300.0,68.918,68.9476,68.859,68.8708,8300.0
2011-05-13 15:25:00,116.59,116.62,116.47,116.54,8100.0,68.859,68.8767,68.7881,68.8294,8100.0
2011-05-13 15:30:00,116.52,116.66,116.51,116.66,8400.0,68.8176,68.9003,68.8117,68.9003,8400.0
2011-05-13 15:35:00,116.62,116.69,116.6,116.64,8300.0,68.8767,68.918,68.8649,68.8885,8300.0
2011-05-13 15:40:00,116.64,116.65,116.4,116.44,9400.0,68.8885,68.8944,68.7467,68.7704,9400.0
2011-05-13 15:45:00,116.43,116.43,116.23,116.32,19100.0,68.7645,68.7645,68.6463,68.6995,19100.0
2011-05-13 15:50:00,116.31,116.38,116.26,116.32,15100.0,68.6936,68.7349,68.6641,68.6995,15100.0
2011-05-13 15:55:00,116.3,116.42,116.26,116.36,53400.0,68.6877,68.7586,68.6641,68.7231,53400.0
2011-05-16 09:30:00,116.25,116.25,115.73,116.1,7700.0,68.6582,68.6582,68.351,68.5696,7700.0
2011-05-16 09:35:00,116.08,116.17,115.98,116.15,6400.0,68.5578,68.6109,68.4987,68.5991,6400.0
2011-05-16 09:40:00,116.25,116.42,116.21,116.42,3800.0,68.6582,68.7586,68.6345,68.7586,3800.0
2011-05-16 09:45:00,116.38,116.4,116.33,116.4,2300.0,68.7349,68.7467,68.7054,68.7467,2300.0
2011-05-16 09:50:00,116.39,116.47,116.33,116.45,5400.0,68.7408,68.7881,68.7054,68.7763,5400.0
2011-05-16 09:55:00,116.45,116.52,116.42,116.47,12500.0,68.7763,68.8176,68.7586,68.7881,12500.0
2011-05-16 10:00:00,116.49,116.89,116.43,116.89,24600.0,68.7999,69.0361,68.7645,69.0361,24600.0
2011-05-16 10:05:00,116.86,117.23,116.78,117.0,5000.0,69.0184,69.237,68.9712,69.1011,5000.0
2011-05-16 10:10:00,117.0,117.23,116.9,116.9,6500.0,69.1011,69.237,69.0421,69.0421,6500.0
2011-05-16 10:15:00,116.9,117.02,116.8,116.97,7000.0,69.0421,69.1129,68.983,69.0834,7000.0
2011-05-16 10:20:00,117.03,117.13,116.82,116.93,12700.0,69.1188,69.1779,68.9948,69.0598,12700.0
2011-05-16 10:25:00,116.93,117.04,116.79,116.82,4300.0,69.0598,69.1247,68.9771,68.9948,4300.0
2011-05-16 10:30:00,116.8,116.8,116.69,116.79,2200.0,68.983,68.983,68.918,68.9771,2200.0
2011-05-16 10:35:00,116.83,116.86,116.72,116.74,4100.0,69.0007,69.0184,68.9357,68.9476,4100.0
2011-05-16 10:40:00,116.77,116.92,116.77,116.8,6800.0,68.9653,69.0539,68.9653,68.983,6800.0
2011-05-16 10:45:00,116.81,117.0,116.81,116.95,3000.0,68.9889,69.1011,68.9889,69.0716,3000.0
2011-05-16 10:50:00,116.95,116.98,116.82,116.82,9900.0,69.0716,69.0893,68.9948,68.9948,9900.0
2011-05-16 10:55:00,116.82,116.89,116.77,116.77,3800.0,68.9948,69.0361,68.9653,68.9653,3800.0
2011-05-16 11:00:00,116.83,116.93,116.82,116.92,8600.0,69.0007,69.0598,68.9948,69.0539,8600.0
2011-05-16 11:05:00,116.9,116.92,116.74,116.74,8700.0,69.0421,69.0539,68.9476,68.9476,8700.0
2011-05-16 11:10:00,116.75,116.85,116.75,116.8,7800.0,68.9535,69.0125,68.9535,68.983,7800.0
2011-05-16 11:15:00,116.8,116.81,116.69,116.7,3500.0,68.983,68.9889,68.918,68.9239,3500.0
2011-05-16 11:20:00,116.7,116.78,116.7,116.72,4300.0,68.9239,68.9712,68.9239,68.9357,4300.0
2011-05-16 11:25:00,116.69,116.77,116.61,116.77,4700.0,68.918,68.9653,68.8708,68.9653,4700.0
2011-05-16 11:30:00,116.79,116.85,116.74,116.85,4000.0,68.9771,69.0125,68.9476,69.0125,4000.0
2011-05-16 11:35:00,116.85,116.87,116.79,116.81,3700.0,69.0125,69.0243,68.9771,68.9889,3700.0
2011-05-16 11:40:00,116.82,116.82,116.71,116.74,4300.0,68.9948,68.9948,68.9298,68.9476,4300.0
2011-05-16 11:45:00,116.71,116.75,116.69,116.69,900.0,68.9298,68.9535,68.918,68.918,900.0
2011-05-16 11:50:00,116.72,116.85,116.72,116.83,3700.0,68.9357,69.0125,68.9357,69.0007,3700.0
2011-05-16 11:55:00,116.85,116.95,116.83,116.88,2100.0,69.0125,69.0716,69.0007,69.0302,2100.0
2011-05-16 12:00:00,116.99,116.99,116.94,116.95,1800.0,69.0952,69.0952,69.0657,69.0716,1800.0
2011-05-16 12:05:00,117.0,117.0,116.79,116.82,4600.0,69.1011,69.1011,68.9771,68.9948,4600.0
2011-05-16 12:10:00,116.78,116.81,116.72,116.81,1900.0,68.9712,68.9889,68.9357,68.9889,1900.0
2011-05-16 12:15:00,116.85,116.9,116.85,116.9,1100.0,69.0125,69.0421,69.0125,69.0421,1100.0
2011-05-16 12:20:00,116.96,117.02,116.96,117.01,3300.0,69.0775,69.1129,69.0775,69.107,3300.0
2011-05-16 12:25:00,117.0,117.01,116.96,116.98,1800.0,69.1011,69.107,69.0775,69.0893,1800.0
2011-05-16 12:30:00,117.03,117.05,116.85,116.97,6700.0,69.1188,69.1306,69.0125,69.0834,6700.0
2011-05-16 12:35:00,116.98,117.05,116.89,117.01,2400.0,69.0893,69.1306,69.0361,69.107,2400.0
2011-05-16 12:40:00,117.05,117.08,116.93,116.99,5000.0,69.1306,69.1484,69.0598,69.0952,5000.0
2011-05-16 12:45:00,116.95,116.95,116.88,116.89,900.0,69.0716,69.0716,69.0302,69.0361,900.0
2011-05-16 12:50:00,116.91,116.91,116.77,116.84,2800.0,69.048,69.048,68.9653,69.0066,2800.0
2011-05-16 12:55:00,116.82,116.82,116.76,116.77,3100.0,68.9948,68.9948,68.9594,68.9653,3100.0
2011-05-16 13:00:00,116.74,116.77,116.69,116.77,2900.0,68.9476,68.9653,68.918,68.9653,2900.0
2011-05-16 13:05:00,116.77,116.78,116.74,116.77,3300.0,68.9653,68.9712,68.9476,68.9653,3300.0
2011-05-16 13:10:00,116.74,116.8,116.71,116.79,3800.0,68.9476,68.983,68.9298,68.9771,3800.0
2011-05-16 13:15:00,116.8,116.84,116.69,116.82,3600.0,68.983,69.0066,68.918,68.9948,3600.0
2011-05-16 13:20:00,116.85,116.92,116.83,116.91,10800.0,69.0125,69.0539,69.0007,69.048,10800.0
2011-05-16 13:25:00,116.91,116.91,116.83,116.88,6100.0,69.048,69.048,69.0007,69.0302,6100.0
2011-05-16 13:30:00,116.88,116.97,116.86,116.97,4500.0,69.0302,69.0834,69.0184,69.0834,4500.0
2011-05-16 13:35:00,116.95,117.02,116.94,117.02,2000.0,69.0716,69.1129,69.0657,69.1129,2000.0
2011-05-16 13:40:00,117.06,117.14,117.05,117.08,3100.0,69.1365,69.1838,69.1306,69.1484,3100.0
2011-05-16 13:45:00,117.12,117.14,117.04,117.13,2900.0,69.172,69.1838,69.1247,69.1779,2900.0
2011-05-16 13:50:00,117.16,117.16,117.12,117.12,1500.0,69.1956,69.1956,69.172,69.172,1500.0
2011-05-16 13:55:00,117.12,117.13,117.04,117.04,3400.0,69.172,69.1779,69.1247,69.1247,3400.0
2011-05-16 14:00:00,117.03,117.12,117.0,117.12,2700.0,69.1188,69.172,69.1011,69.172,2700.0
2011-05-16 14:05:00,117.13,117.22,117.01,117.02,12900.0,69.1779,69.231,69.107,69.1129,12900.0
2011-05-16 14:10:00,117.06,117.15,117.06,117.15,2000.0,69.1365,69.1897,69.1365,69.1897,2000.0
2011-05-16 14:15:00,117.15,117.18,117.04,117.07,4400.0,69.1897,69.2074,69.1247,69.1425,4400.0
2011-05-16 14:20:00,117.11,117.16,117.05,117.07,3900.0,69.1661,69.1956,69.1306,69.1425,3900.0
2011-05-16 14:25:00,117.07,117.07,116.91,116.91,1800.0,69.1425,69.1425,69.048,69.048,1800.0
2011-05-16 14:30:00,116.92,117.02,116.89,116.96,7800.0,69.0539,69.1129,69.0361,69.0775,7800.0
2011-05-16 14:35:00,116.93,116.94,116.79,116.93,4900.0,69.0598,69.0657,68.9771,69.0598,4900.0
2011-05-16 14:40:00,116.92,116.98,116.82,116.95,11000.0,69.0539,69.0893,68.9948,69.0716,11000.0
2011-05-16 14:45:00,116.93,117.06,116.92,117.06,2800.0,69.0598,69.1365,69.0539,69.1365,2800.0
2011-05-16 14:50:00,117.08,117.14,116.97,116.97,4900.0,69.1484,69.1838,69.0834,69.0834,4900.0
2011-05-16 14:55:00,116.93,117.03,116.93,117.0,2900.0,69.0598,69.1188,69.0598,69.1011,2900.0
2011-05-16 15:00:00,117.04,117.16,117.02,117.16,3300.0,69.1247,69.1956,69.1129,69.1956,3300.0
2011-05-16 15:05:00,117.18,117.21,117.02,117.13,10200.0,69.2074,69.2251,69.1129,69.1779,10200.0
2011-05-16 15:10:00,117.07,117.1,116.98,117.0,4300.0,69.1425,69.1602,69.0893,69.1011,4300.0
2011-05-16 15:15:00,116.98,117.08,116.98,116.99,4400.0,69.0893,69.1484,69.0893,69.0952,4400.0
2011-05-16 15:20:00,116.98,117.08,116.91,117.0,9200.0,69.0893,69.1484,69.048,69.1011,9200.0
2011-05-16 15:25:00,117.03,117.11,117.0,117.03,8000.0,69.1188,69.1661,69.1011,69.1188,8000.0
2011-05-16 15:30:00,117.03,117.13,116.96,117.01,13900.0,69.1188,69.1779,69.0775,69.107,13900.0
2011-05-16 15:35:00,117.01,117.01,116.81,116.83,13800.0,69.107,69.107,68.9889,69.0007,13800.0
2011-05-16 15:40:00,116.84,116.88,116.73,116.82,10500.0,69.0066,69.0302,68.9416,68.9948,10500.0
2011-05-16 15:45:00,116.84,116.89,116.68,116.84,15600.0,69.0066,69.0361,68.9121,69.0066,15600.0
2011-05-16 15:50:00,116.83,116.96,116.79,116.95,11600.0,69.0007,69.0775,68.9771,69.0716,11600.0
2011-05-16 15:55:00,116.95,116.96,116.84,116.91,36800.0,69.0716,69.0775,69.0066,69.048,36800.0
2011-05-17 09:30:00,116.69,116.69,116.41,116.59,8200.0,68.918,68.918,68.7527,68.859,8200.0
2011-05-17 09:35:00,116.58,116.72,116.51,116.57,8800.0,68.8531,68.9357,68.8117,68.8472,8800.0
2011-05-17 09:40:00,116.57,116.92,116.49,116.92,6100.0,68.8472,69.0539,68.7999,69.0539,6100.0
2011-05-17 09:45:00,116.99,117.2,116.99,117.2,2300.0,69.0952,69.2192,69.0952,69.2192,2300.0
2011-05-17 09:50:00,117.14,117.14,116.88,116.88,3700.0,69.1838,69.1838,69.0302,69.0302,3700.0
2011-05-17 09:55:00,116.95,116.99,116.81,116.81,5100.0,69.0716,69.0952,68.9889,68.9889,5100.0
2011-05-17 10:00:00,116.85,116.9,116.69,116.83,18100.0,69.0125,69.0421,68.918,69.0007,18100.0
2011-05-17 10:05:00,116.82,116.87,116.67,116.8,9500.0,68.9948,69.0243,68.9062,68.983,9500.0
2011-05-17 10:10:00,116.79,116.91,116.77,116.9,13700.0,68.9771,69.048,68.9653,69.0421,13700.0
2011-05-17 10:15:00,116.9,117.15,116.89,117.15,10100.0,69.0421,69.1897,69.0361,69.1897,10100.0
2011-05-17 10:20:00,117.13,117.14,117.0,117.14,3500.0,69.1779,69.1838,69.1011,69.1838,3500.0
2011-05-17 10:25:00,117.13,117.42,117.12,117.3,9700.0,69.1779,69.3492,69.172,69.2783,9700.0
2011-05-17 10:30:00,117.31,117.33,117.03,117.03,5300.0,69.2842,69.296,69.1188,69.1188,5300.0
2011-05-17 10:35:00,117.06,117.08,116.87,116.93,4300.0,69.1365,69.1484,69.0243,69.0598,4300.0
2011-05-17 10:40:00,116.92,116.97,116.84,116.9,2900.0,69.0539,69.0834,69.0066,69.0421,2900.0
2011-05-17 10:45:00,116.91,116.91,116.49,116.49,6600.0,69.048,69.048,68.7999,68.7999,6600.0
2011-05-17 10:50:00,116.53,116.78,116.48,116.78,13300.0,68.8235,68.9712,68.794,68.9712,13300.0
2011-05-17 10:55:00,116.77,116.89,116.68,116.71,10200.0,68.9653,69.0361,68.9121,68.9298,10200.0
2011-05-17 11:00:00,116.75,116.78,116.5,116.66,9600.0,68.9535,68.9712,68.8058,68.9003,9600.0
2011-05-17 11:05:00,116.66,116.66,116.42,116.54,9100.0,68.9003,68.9003,68.7586,68.8294,9100.0
2011-05-17 11:10:00,116.54,116.59,116.5,116.55,4000.0,68.8294,68.859,68.8058,68.8353,4000.0
2011-05-17 11:15:00,116.58,116.64,116.49,116.64,4900.0,68.8531,68.8885,68.7999,68.8885,4900.0
2011-05-17 11:20:00,116.64,116.81,116.58,116.6,6500.0,68.8885,68.9889,68.8531,68.8649,6500.0
2011-05-17 11:25:00,116.6,116.63,116.45,116.51,3700.0,68.8649,68.8826,68.7763,68.8117,3700.0
2011-05-17 11:30:00,116.54,116.65,116.45,116.49,3400.0,68.8294,68.8944,68.7763,68.7999,3400.0
2011-05-17 11:35:00,116.5,116.52,116.4,116.4,4000.0,68.8058,68.8176,68.7467,68.7467,4000.0
2011-05-17 11:40:00,116.42,116.55,116.39,116.52,3200.0,68.7586,68.8353,68.7408,68.8176,3200.0
2011-05-17 11:45:00,116.57,116.72,116.54,116.72,19000.0,68.8472,68.9357,68.8294,68.9357,19000.0
2011-05-17 11:50:00,116.74,116.77,116.71,116.75,1900.0,68.9476,68.9653,68.9298,68.9535,1900.0
2011-05-17 11:55:00,116.74,116.75,116.7,116.72,1700.0,68.9476,68.9535,68.9239,68.9357,1700.0
2011-05-17 12:00:00,116.71,116.75,116.66,116.75,6100.0,68.9298,68.9535,68.9003,68.9535,6100.0
2011-05-17 12:05:00,116.74,116.79,116.53,116.53,5600.0,68.9476,68.9771,68.8235,68.8235,5600.0
2011-05-17 12:10:00,116.53,116.6,116.49,116.59,9100.0,68.8235,68.8649,68.7999,68.859,9100.0
2011-05-17 12:15:00,116.58,116.6,116.48,116.53,8000.0,68.8531,68.8649,68.794,68.8235,8000.0
2011-05-17 12:20:00,116.53,116.56,116.51,116.55,1600.0,68.8235,68.8412,68.8117,68.8353,1600.0
2011-05-17 12:25:00,116.51,116.55,116.43,116.46,6000.0,68.8117,68.8353,68.7645,68.7822,6000.0
2011-05-17 12:30:00,116.45,116.6,116.4,116.58,10000.0,68.7763,68.8649,68.7467,68.8531,10000.0
2011-05-17 12:35:00,116.6,116.62,116.55,116.62,6900.0,68.8649,68.8767,68.8353,68.8767,6900.0
2011-05-17 12:40:00,116.7,116.77,116.68,116.74,4500.0,68.9239,68.9653,68.9121,68.9476,4500.0
2011-05-17 12:45:00,116.72,116.72,116.5,116.54,3800.0,68.9357,68.9357,68.8058,68.8294,3800.0
2011-05-17 12:50:00,116.51,116.61,116.48,116.58,6900.0,68.8117,68.8708,68.794,68.8531,6900.0
2011-05-17 12:55:00,116.57,116.69,116.51,116.69,5600.0,68.8472,68.918,68.8117,68.918,5600.0
2011-05-17 13:00:00,116.68,116.71,116.59,116.62,5700.0,68.9121,68.9298,68.859,68.8767,5700.0
2011-05-17 13:05:00,116.63,116.7,116.58,116.7,4400.0,68.8826,68.9239,68.8531,68.9239,4400.0
2011-05-17 13:10:00,116.65,116.65,116.58,116.62,4800.0,68.8944,68.8944,68.8531,68.8767,4800.0
2011-05-17 13:15:00,116.65,116.7,116.6,116.66,3800.0,68.8944,68.9239,68.8649,68.9003,3800.0
2011-05-17 13:20:00,116.66,116.67,116.57,116.67,5700.0,68.9003,68.9062,68.8472,68.9062,5700.0
2011-05-17 13:25:00,116.64,116.74,116.62,116.62,6700.0,68.8885,68.9476,68.8767,68.8767,6700.0
2011-05-17 13:30:00,116.7,116.75,116.62,116.7,15400.0,68.9239,68.9535,68.8767,68.9239,15400.0
2011-05-17 13:35:00,116.73,116.84,116.66,116.77,6700.0,68.9416,69.0066,68.9003,68.9653,6700.0
2011-05-17 13:40:00,116.79,116.88,116.73,116.88,3400.0,68.9771,69.0302,68.9416,69.0302,3400.0
2011-05-17 13:45:00,116.88,116.99,116.83,116.99,4500.0,69.0302,69.0952,69.0007,69.0952,4500.0
2011-05-17 13:50:00,116.97,117.09,116.92,116.93,4500.0,69.0834,69.1543,69.0539,69.0598,4500.0
2011-05-17 13:55:00,116.94,117.07,116.94,117.07,2800.0,69.0657,69.1425,69.0657,69.1425,2800.0
2011-05-17 14:00:00,117.02,117.2,117.02,117.16,4300.0,69.1129,69.2192,69.1129,69.1956,4300.0
2011-05-17 14:05:00,117.16,117.16,117.01,117.01,3300.0,69.1956,69.1956,69.107,69.107,3300.0
2011-05-17 14:10:00,117.03,117.03,116.9,116.91,2400.0,69.1188,69.1188,69.0421,69.048,2400.0
2011-05-17 14:15:00,116.9,116.9,116.8,116.83,7100.0,69.0421,69.0421,68.983,69.0007,7100.0
2011-05-17 14:20:00,116.85,116.86,116.79,116.79,1500.0,69.0125,69.0184,68.9771,68.9771,1500.0
2011-05-17 14:25:00,116.74,116.9,116.74,116.86,3900.0,68.9476,69.0421,68.9476,69.0184,3900.0
2011-05-17 14:30:00,116.88,116.9,116.74,116.85,5400.0,69.0302,69.0421,68.9476,69.0125,5400.0
2011-05-17 14:35:00,116.81,116.91,116.77,116.91,3200.0,68.9889,69.048,68.9653,69.048,3200.0
2011-05-17 14:40:00,116.91,116.97,116.79,116.79,5300.0,69.048,69.0834,68.9771,68.9771,5300.0
2011-05-17 14:45:00,116.75,116.91,116.75,116.87,8400.0,68.9535,69.048,68.9535,69.0243,8400.0
2011-05-17 14:50:00,116.85,117.06,116.84,117.06,9600.0,69.0125,69.1365,69.0066,69.1365,9600.0
2011-05-17 14:55:00,117.03,117.18,117.01,117.18,10300.0,69.1188,69.2074,69.107,69.2074,10300.0
2011-05-17 15:00:00,117.24,117.34,117.18,117.2,24800.0,69.2429,69.3019,69.2074,69.2192,24800.0
2011-05-17 15:05:00,117.18,117.18,116.93,117.05,13400.0,69.2074,69.2074,69.0598,69.1306,13400.0
2011-05-17 15:10:00,117.05,117.05,116.92,116.94,11400.0,69.1306,69.1306,69.0539,69.0657,11400.0
2011-05-17 15:15:00,116.92,116.92,116.76,116.82,7700.0,69.0539,69.0539,68.9594,68.9948,7700.0
2011-05-17 15:20:00,116.88,117.0,116.8,116.86,5900.0,69.0302,69.1011,68.983,69.0184,5900.0
2011-05-17 15:25:00,116.85,116.91,116.77,116.89,4200.0,69.0125,69.048,68.9653,69.0361,4200.0
2011-05-17 15:30:00,116.88,116.95,116.85,116.93,2400.0,69.0302,69.0716,69.0125,69.0598,2400.0
2011-05-17 15:35:00,116.93,117.07,116.92,116.96,6600.0,69.0598,69.1425,69.0539,69.0775,6600.0
2011-05-17 15:40:00,117.0,117.09,116.96,116.97,7200.0,69.1011,69.1543,69.0775,69.0834,7200.0
2011-05-17 15:45:00,116.94,117.04,116.89,116.98,12600.0,69.0657,69.1247,69.0361,69.0893,12600.0
2011-05-17 15:50:00,116.97,116.99,116.86,116.93,14800.0,69.0834,69.0952,69.0184,69.0598,14800.0
2011-05-17 15:55:00,116.94,116.96,116.92,116.95,40500.0,69.0657,69.0775,69.0539,69.0716,40500.0
2011-05-18 09:30:00,117.33,117.67,117.05,117.12,7600.0,69.296,69.4968,69.1306,69.172,7600.0
2011-05-18 09:35:00,117.03,117.03,116.69,116.71,1200.0,69.1188,69.1188,68.918,68.9298,1200.0
2011-05-18 09:40:00,116.71,116.75,116.36,116.54,4100.0,68.9298,68.9535,68.7231,68.8294,4100.0
2011-05-18 09:45:00,116.55,116.83,116.47,116.82,2800.0,68.8353,69.0007,68.7881,68.9948,2800.0
2011-05-18 09:50:00,116.82,117.03,116.82,116.95,4100.0,68.9948,69.1188,68.9948,69.0716,4100.0
2011-05-18 09:55:00,116.86,116.94,116.82,116.93,4100.0,69.0184,69.0657,68.9948,69.0598,4100.0
2011-05-18 10:00:00,116.88,117.15,116.8,117.02,11600.0,69.0302,69.1897,68.983,69.1129,11600.0
2011-05-18 10:05:00,117.02,117.18,117.01,117.09,7600.0,69.1129,69.2074,69.107,69.1543,7600.0
2011-05-18 10:10:00,117.03,117.07,116.89,116.9,4200.0,69.1188,69.1425,69.0361,69.0421,4200.0
2011-05-18 10:15:00,116.9,116.91,116.77,116.84,1900.0,69.0421,69.048,68.9653,69.0066,1900.0
2011-05-18 10:20:00,116.78,116.81,116.74,116.77,2500.0,68.9712,68.9889,68.9476,68.9653,2500.0
2011-05-18 10:25:00,116.79,116.91,116.57,116.57,3600.0,68.9771,69.048,68.8472,68.8472,3600.0
2011-05-18 10:30:00,116.52,116.81,116.52,116.81,6300.0,68.8176,68.9889,68.8176,68.9889,6300.0
2011-05-18 10:35:00,116.82,116.86,116.78,116.84,3000.0,68.9948,69.0184,68.9712,69.0066,3000.0
2011-05-18 10:40:00,116.81,116.94,116.77,116.9,3100.0,68.9889,69.0657,68.9653,69.0421,3100.0
2011-05-18 10:45:00,116.95,117.18,116.95,117.14,2000.0,69.0716,69.2074,69.0716,69.1838,2000.0
2011-05-18 10:50:00,117.14,117.27,117.14,117.27,1400.0,69.1838,69.2606,69.1838,69.2606,1400.0
2011-05-18 10:55:00,117.27,117.33,117.27,117.33,2300.0,69.2606,69.296,69.2606,69.296,2300.0
2011-05-18 11:00:00,117.33,117.45,117.31,117.41,5100.0,69.296,69.3669,69.2842,69.3433,5100.0
2011-05-18 11:05:00,117.42,117.51,117.37,117.37,3100.0,69.3492,69.4023,69.3196,69.3196,3100.0
2011-05-18 11:10:00,117.4,117.59,117.4,117.58,2200.0,69.3374,69.4496,69.3374,69.4437,2200.0
2011-05-18 11:15:00,117.6,117.74,117.59,117.74,2400.0,69.4555,69.5382,69.4496,69.5382,2400.0
2011-05-18 11:20:00,117.72,117.74,117.59,117.65,3200.0,69.5264,69.5382,69.4496,69.485,3200.0
2011-05-18 11:25:00,117.68,117.68,117.54,117.54,1200.0,69.5027,69.5027,69.42,69.42,1200.0
2011-05-18 11:30:00,117.55,117.77,117.55,117.77,1300.0,69.4259,69.5559,69.4259,69.5559,1300.0
2011-05-18 11:35:00,117.78,117.9,117.77,117.9,2000.0,69.5618,69.6327,69.5559,69.6327,2000.0
2011-05-18 11:40:00,117.83,117.88,117.81,117.81,1800.0,69.5913,69.6208,69.5795,69.5795,1800.0
2011-05-18 11:45:00,117.8,117.8,117.6,117.6,2500.0,69.5736,69.5736,69.4555,69.4555,2500.0
2011-05-18 11:50:00,117.62,117.65,117.57,117.62,5600.0,69.4673,69.485,69.4378,69.4673,5600.0
2011-05-18 11:55:00,117.65,117.71,117.64,117.68,2100.0,69.485,69.5204,69.4791,69.5027,2100.0
2011-05-18 12:00:00,117.69,117.74,117.64,117.64,1200.0,69.5086,69.5382,69.4791,69.4791,1200.0
2011-05-18 12:05:00,117.63,117.63,117.59,117.61,900.0,69.4732,69.4732,69.4496,69.4614,900.0
2011-05-18 12:10:00,117.64,117.69,117.47,117.5,6100.0,69.4791,69.5086,69.3787,69.3964,6100.0
2011-05-18 12:15:00,117.56,117.56,117.47,117.5,3900.0,69.4319,69.4319,69.3787,69.3964,3900.0
2011-05-18 12:20:00,117.5,117.58,117.5,117.58,1300.0,69.3964,69.4437,69.3964,69.4437,1300.0
2011-05-18 12:25:00,117.59,117.68,117.56,117.65,2200.0,69.4496,69.5027,69.4319,69.485,2200.0
2011-05-18 12:30:00,117.65,117.78,117.65,117.75,2000.0,69.485,69.5618,69.485,69.5441,2000.0
2011-05-18 12:35:00,117.79,117.81,117.7,117.75,7700.0,69.5677,69.5795,69.5145,69.5441,7700.0
2011-05-18 12:40:00,117.74,117.8,117.74,117.79,2100.0,69.5382,69.5736,69.5382,69.5677,2100.0
2011-05-18 12:45:00,117.81,117.87,117.81,117.86,900.0,69.5795,69.6149,69.5795,69.609,900.0
2011-05-18 12:50:00,117.87,117.87,117.74,117.74,4600.0,69.6149,69.6149,69.5382,69.5382,4600.0
2011-05-18 12:55:00,117.74,117.78,117.68,117.7,4900.0,69.5382,69.5618,69.5027,69.5145,4900.0
2011-05-18 13:00:00,117.7,117.75,117.66,117.73,5500.0,69.5145,69.5441,69.4909,69.5323,5500.0
2011-05-18 13:05:00,117.71,117.78,117.68,117.7,10200.0,69.5204,69.5618,69.5027,69.5145,10200.0
2011-05-18 13:10:00,117.72,117.77,117.7,117.73,1200.0,69.5264,69.5559,69.5145,69.5323,1200.0
2011-05-18 13:15:00,117.77,117.79,117.7,117.7,2400.0,69.5559,69.5677,69.5145,69.5145,2400.0
2011-05-18 13:20:00,117.69,117.73,117.69,117.69,2600.0,69.5086,69.5323,69.5086,69.5086,2600.0
2011-05-18 13:25:00,117.67,117.7,117.66,117.66,900.0,69.4968,69.5145,69.4909,69.4909,900.0
2011-05-18 13:30:00,117.65,117.69,117.65,117.66,1600.0,69.485,69.5086,69.485,69.4909,1600.0
2011-05-18 13:35:00,117.69,117.74,117.67,117.74,700.0,69.5086,69.5382,69.4968,69.5382,700.0
2011-05-18 13:40:00,117.72,117.75,117.66,117.7,3000.0,69.5264,69.5441,69.4909,69.5145,3000.0
2011-05-18 13:45:00,117.77,117.82,117.77,117.8,800.0,69.5559,69.5854,69.5559,69.5736,800.0
2011-05-18 13:50:00,117.78,117.86,117.78,117.81,3500.0,69.5618,69.609,69.5618,69.5795,3500.0
2011-05-18 13:55:00,117.83,117.88,117.79,117.81,4800.0,69.5913,69.6208,69.5677,69.5795,4800.0
2011-05-18 14:00:00,117.82,117.86,117.69,117.71,4500.0,69.5854,69.609,69.5086,69.5204,4500.0
2011-05-18 14:05:00,117.74,117.86,117.71,117.82,10800.0,69.5382,69.609,69.5204,69.5854,10800.0
2011-05-18 14:10:00,117.83,117.84,117.67,117.67,5200.0,69.5913,69.5972,69.4968,69.4968,5200.0
2011-05-18 14:15:00,117.61,117.66,117.47,117.5,7300.0,69.4614,69.4909,69.3787,69.3964,7300.0
2011-05-18 14:20:00,117.52,117.54,117.32,117.33,12100.0,69.4082,69.42,69.2901,69.296,12100.0
2011-05-18 14:25:00,117.32,117.4,117.29,117.38,8600.0,69.2901,69.3374,69.2724,69.3255,8600.0
2011-05-18 14:30:00,117.39,117.43,117.34,117.38,6900.0,69.3314,69.3551,69.3019,69.3255,6900.0
2011-05-18 14:35:00,117.41,117.48,117.36,117.36,2400.0,69.3433,69.3846,69.3137,69.3137,2400.0
2011-05-18 14:40:00,117.38,117.43,117.34,117.42,3100.0,69.3255,69.3551,69.3019,69.3492,3100.0
2011-05-18 14:45:00,117.44,117.55,117.28,117.42,17100.0,69.361,69.4259,69.2665,69.3492,17100.0
2011-05-18 14:50:00,117.46,117.57,117.41,117.49,9000.0,69.3728,69.4378,69.3433,69.3905,9000.0
2011-05-18 14:55:00,117.47,117.52,117.38,117.38,5700.0,69.3787,69.4082,69.3255,69.3255,5700.0
2011-05-18 15:00:00,117.42,117.59,117.42,117.59,28200.0,69.3492,69.4496,69.3492,69.4496,28200.0
2011-05-18 15:05:00,117.63,117.7,117.59,117.66,4600.0,69.4732,69.5145,69.4496,69.4909,4600.0
2011-05-18 15:10:00,117.7,117.77,117.68,117.68,3800.0,69.5145,69.5559,69.5027,69.5027,3800.0
2011-05-18 15:15:00,117.66,117.67,117.55,117.59,10400.0,69.4909,69.4968,69.4259,69.4496,10400.0
2011-05-18 15:20:00,117.58,117.67,117.56,117.61,9900.0,69.4437,69.4968,69.4319,69.4614,9900.0
2011-05-18 15:25:00,117.62,117.62,117.54,117.56,10700.0,69.4673,69.4673,69.42,69.4319,10700.0
2011-05-18 15:30:00,117.57,117.64,117.52,117.52,15100.0,69.4378,69.4791,69.4082,69.4082,15100.0
2011-05-18 15:35:00,117.52,117.53,117.46,117.51,11100.0,69.4082,69.4141,69.3728,69.4023,11100.0
2011-05-18 15:40:00,117.51,117.67,117.48,117.67,14900.0,69.4023,69.4968,69.3846,69.4968,14900.0
2011-05-18 15:45:00,117.67,117.78,117.59,117.62,23000.0,69.4968,69.5618,69.4496,69.4673,23000.0
2011-05-18 15:50:00,117.62,117.7,117.58,117.64,22500.0,69.4673,69.5145,69.4437,69.4791,22500.0
2011-05-18 15:55:00,117.64,117.68,117.53,117.64,56900.0,69.4791,69.5027,69.4141,69.4791,56900.0
2011-05-19 09:30:00,118.0,118.0,117.55,117.61,6900.0,69.6917,69.6917,69.4259,69.4614,6900.0
2011-05-19 09:35:00,117.65,117.86,117.55,117.7,6300.0,69.485,69.609,69.4259,69.5145,6300.0
2011-05-19 09:40:00,117.71,117.76,117.62,117.72,1600.0,69.5204,69.55,69.4673,69.5264,1600.0
2011-05-19 09:45:00,117.76,118.08,117.76,118.05,8600.0,69.55,69.739,69.55,69.7213,8600.0
2011-05-19 09:50:00,118.06,118.25,117.99,118.23,13600.0,69.7272,69.8394,69.6858,69.8276,13600.0
2011-05-19 09:55:00,118.22,118.3,118.18,118.25,4300.0,69.8217,69.8689,69.798,69.8394,4300.0
2011-05-19 10:00:00,118.24,118.24,117.84,118.18,11100.0,69.8335,69.8335,69.5972,69.798,11100.0
2011-05-19 10:05:00,118.19,118.24,117.85,117.89,7400.0,69.8039,69.8335,69.6031,69.6268,7400.0
2011-05-19 10:10:00,117.89,117.98,117.83,117.92,8700.0,69.6268,69.6799,69.5913,69.6445,8700.0
2011-05-19 10:15:00,117.92,117.92,117.84,117.87,4600.0,69.6445,69.6445,69.5972,69.6149,4600.0
2011-05-19 10:20:00,117.9,117.92,117.73,117.76,3700.0,69.6327,69.6445,69.5323,69.55,3700.0
2011-05-19 10:25:00,117.81,117.84,117.71,117.76,31800.0,69.5795,69.5972,69.5204,69.55,31800.0
2011-05-19 10:30:00,117.74,117.84,117.65,117.75,10200.0,69.5382,69.5972,69.485,69.5441,10200.0
2011-05-19 10:35:00,117.8,117.87,117.68,117.68,4500.0,69.5736,69.6149,69.5027,69.5027,4500.0
2011-05-19 10:40:00,117.67,117.68,117.53,117.53,7500.0,69.4968,69.5027,69.4141,69.4141,7500.0
2011-05-19 10:45:00,117.53,117.58,117.46,117.53,3400.0,69.4141,69.4437,69.3728,69.4141,3400.0
2011-05-19 10:50:00,117.53,117.54,117.22,117.22,5400.0,69.4141,69.42,69.231,69.231,5400.0
2011-05-19 10:55:00,117.24,117.26,117.17,117.18,1700.0,69.2429,69.2547,69.2015,69.2074,1700.0
2011-05-19 11:00:00,117.14,117.18,117.07,117.13,6100.0,69.1838,69.2074,69.1425,69.1779,6100.0
2011-05-19 11:05:00,117.2,117.21,117.04,117.08,6000.0,69.2192,69.2251,69.1247,69.1484,6000.0
2011-05-19 11:10:00,117.08,117.17,117.04,117.08,7900.0,69.1484,69.2015,69.1247,69.1484,7900.0
2011-05-19 11:15:00,117.08,117.17,117.06,117.09,9800.0,69.1484,69.2015,69.1365,69.1543,9800.0
2011-05-19 11:20:00,117.12,117.29,117.08,117.2,14600.0,69.172,69.2724,69.1484,69.2192,14600.0
2011-05-19 11:25:00,117.2,117.22,117.08,117.08,7900.0,69.2192,69.231,69.1484,69.1484,7900.0
2011-05-19 11:30:00,117.09,117.19,117.0,117.04,4600.0,69.1543,69.2133,69.1011,69.1247,4600.0
2011-05-19 11:35:00,117.03,117.05,116.9,116.9,5500.0,69.1188,69.1306,69.0421,69.0421,5500.0
2011-05-19 11:40:00,116.89,116.91,116.82,116.87,4600.0,69.0361,69.048,68.9948,69.0243,4600.0
2011-05-19 11:45:00,116.87,116.91,116.8,116.8,3000.0,69.0243,69.048,68.983,68.983,3000.0
2011-05-19 11:50:00,116.79,116.79,116.67,116.69,8800.0,68.9771,68.9771,68.9062,68.918,8800.0
2011-05-19 11:55:00,116.68,116.69,116.53,116.57,7500.0,68.9121,68.918,68.8235,68.8472,7500.0
2011-05-19 12:00:00,116.56,116.68,116.55,116.65,3700.0,68.8412,68.9121,68.8353,68.8944,3700.0
2011-05-19 12:05:00,116.64,116.88,116.63,116.84,6800.0,68.8885,69.0302,68.8826,69.0066,6800.0
2011-05-19 12:10:00,116.84,117.08,116.84,117.08,17600.0,69.0066,69.1484,69.0066,69.1484,17600.0
2011-05-19 12:15:00,117.07,117.17,117.07,117.12,14000.0,69.1425,69.2015,69.1425,69.172,14000.0
2011-05-19 12:20:00,117.2,117.29,117.2,117.29,2700.0,69.2192,69.2724,69.2192,69.2724,2700.0
2011-05-19 12:25:00,117.27,117.42,117.24,117.34,4600.0,69.2606,69.3492,69.2429,69.3019,4600.0
2011-05-19 12:30:00,117.34,117.38,117.31,117.36,16200.0,69.3019,69.3255,69.2842,69.3137,16200.0
2011-05-19 12:35:00,117.31,117.4,117.29,117.34,2300.0,69.2842,69.3374,69.2724,69.3019,2300.0
2011-05-19 12:40:00,117.41,117.41,117.28,117.28,3100.0,69.3433,69.3433,69.2665,69.2665,3100.0
2011-05-19 12:45:00,117.28,117.3,117.2,117.2,3400.0,69.2665,69.2783,69.2192,69.2192,3400.0
2011-05-19 12:50:00,117.19,117.33,117.16,117.24,6700.0,69.2133,69.296,69.1956,69.2429,6700.0
2011-05-19 12:55:00,117.24,117.27,117.13,117.24,3300.0,69.2429,69.2606,69.1779,69.2429,3300.0
2011-05-19 13:00:00,117.26,117.32,117.24,117.27,3200.0,69.2547,69.2901,69.2429,69.2606,3200.0
2011-05-19 13:05:00,117.26,117.36,117.24,117.29,2200.0,69.2547,69.3137,69.2429,69.2724,2200.0
2011-05-19 13:10:00,117.28,117.33,117.28,117.3,2700.0,69.2665,69.296,69.2665,69.2783,2700.0
2011-05-19 13:15:00,117.32,117.4,117.23,117.35,3600.0,69.2901,69.3374,69.237,69.3078,3600.0
2011-05-19 13:20:00,117.37,117.41,117.35,117.39,1000.0,69.3196,69.3433,69.3078,69.3314,1000.0
2011-05-19 13:25:00,117.38,117.41,117.34,117.36,1600.0,69.3255,69.3433,69.3019,69.3137,1600.0
2011-05-19 13:30:00,117.33,117.46,117.33,117.46,2300.0,69.296,69.3728,69.296,69.3728,2300.0
2011-05-19 13:35:00,117.42,117.42,117.34,117.34,900.0,69.3492,69.3492,69.3019,69.3019,900.0
2011-05-19 13:40:00,117.32,117.36,117.25,117.3,4300.0,69.2901,69.3137,69.2488,69.2783,4300.0
2011-05-19 13:45:00,117.3,117.36,117.29,117.36,1400.0,69.2783,69.3137,69.2724,69.3137,1400.0
2011-05-19 13:50:00,117.36,117.43,117.36,117.37,1800.0,69.3137,69.3551,69.3137,69.3196,1800.0
2011-05-19 13:55:00,117.4,117.47,117.39,117.45,3300.0,69.3374,69.3787,69.3314,69.3669,3300.0
2011-05-19 14:00:00,117.44,117.56,117.44,117.53,2700.0,69.361,69.4319,69.361,69.4141,2700.0
2011-05-19 14:05:00,117.58,117.58,117.55,117.55,1700.0,69.4437,69.4437,69.4259,69.4259,1700.0
2011-05-19 14:10:00,117.56,117.56,117.36,117.4,3700.0,69.4319,69.4319,69.3137,69.3374,3700.0
2011-05-19 14:15:00,117.38,117.38,117.21,117.22,5600.0,69.3255,69.3255,69.2251,69.231,5600.0
2011-05-19 14:20:00,117.23,117.29,117.23,117.25,1800.0,69.237,69.2724,69.237,69.2488,1800.0
2011-05-19 14:25:00,117.23,117.26,117.03,117.1,12600.0,69.237,69.2547,69.1188,69.1602,12600.0
2011-05-19 14:30:00,117.1,117.1,116.91,117.01,5900.0,69.1602,69.1602,69.048,69.107,5900.0
2011-05-19 14:35:00,117.01,117.03,116.99,117.02,4500.0,69.107,69.1188,69.0952,69.1129,4500.0
2011-05-19 14:40:00,116.99,117.03,116.74,116.81,10300.0,69.0952,69.1188,68.9476,68.9889,10300.0
2011-05-19 14:45:00,116.85,116.96,116.85,116.92,4100.0,69.0125,69.0775,69.0125,69.0539,4100.0
2011-05-19 14:50:00,116.94,116.99,116.91,116.98,4600.0,69.0657,69.0952,69.048,69.0893,4600.0
2011-05-19 14:55:00,116.96,117.06,116.96,117.06,2300.0,69.0775,69.1365,69.0775,69.1365,2300.0
2011-05-19 15:00:00,117.08,117.23,117.06,117.16,5300.0,69.1484,69.237,69.1365,69.1956,5300.0
2011-05-19 15:05:00,117.18,117.24,116.99,117.09,10100.0,69.2074,69.2429,69.0952,69.1543,10100.0
2011-05-19 15:10:00,117.09,117.19,117.09,117.19,1600.0,69.1543,69.2133,69.1543,69.2133,1600.0
2011-05-19 15:15:00,117.16,117.2,117.13,117.19,1500.0,69.1956,69.2192,69.1779,69.2133,1500.0
2011-05-19 15:20:00,117.18,117.27,117.18,117.23,2700.0,69.2074,69.2606,69.2074,69.237,2700.0
2011-05-19 15:25:00,117.23,117.25,117.16,117.17,3800.0,69.237,69.2488,69.1956,69.2015,3800.0
2011-05-19 15:30:00,117.16,117.16,117.04,117.07,4500.0,69.1956,69.1956,69.1247,69.1425,4500.0
2011-05-19 15:35:00,117.04,117.08,117.01,117.07,4600.0,69.1247,69.1484,69.107,69.1425,4600.0
2011-05-19 15:40:00,117.04,117.07,117.0,117.04,4300.0,69.1247,69.1425,69.1011,69.1247,4300.0
2011-05-19 15:45:00,117.09,117.18,117.05,117.18,10800.0,69.1543,69.2074,69.1306,69.2074,10800.0
2011-05-19 15:50:00,117.18,117.27,117.14,117.26,41900.0,69.2074,69.2606,69.1838,69.2547,41900.0
2011-05-19 15:55:00,117.25,117.3,117.24,117.27,33600.0,69.2488,69.2783,69.2429,69.2606,33600.0
2011-05-20 09:30:00,117.27,117.27,116.74,116.99,42200.0,69.2606,69.2606,68.9476,69.0952,42200.0
2011-05-20 09:35:00,116.87,116.89,116.61,116.84,20700.0,69.0243,69.0361,68.8708,69.0066,20700.0
2011-05-20 09:40:00,116.86,117.06,116.74,116.84,11700.0,69.0184,69.1365,68.9476,69.0066,11700.0
2011-05-20 09:45:00,116.84,116.86,116.6,116.75,10900.0,69.0066,69.0184,68.8649,68.9535,10900.0
2011-05-20 09:50:00,116.75,116.8,116.59,116.65,13200.0,68.9535,68.983,68.859,68.8944,13200.0
2011-05-20 09:55:00,116.65,116.68,116.48,116.58,6500.0,68.8944,68.9121,68.794,68.8531,6500.0
2011-05-20 10:00:00,116.66,116.84,116.57,116.81,10400.0,68.9003,69.0066,68.8472,68.9889,10400.0
2011-05-20 10:05:00,116.86,116.86,116.66,116.68,8000.0,69.0184,69.0184,68.9003,68.9121,8000.0
2011-05-20 10:10:00,116.68,116.76,116.6,116.64,11600.0,68.9121,68.9594,68.8649,68.8885,11600.0
2011-05-20 10:15:00,116.61,116.71,116.5,116.71,8800.0,68.8708,68.9298,68.8058,68.9298,8800.0
2011-05-20 10:20:00,116.71,116.71,116.54,116.54,5500.0,68.9298,68.9298,68.8294,68.8294,5500.0
2011-05-20 10:25:00,116.52,116.67,116.52,116.65,13500.0,68.8176,68.9062,68.8176,68.8944,13500.0
2011-05-20 10:30:00,116.64,116.88,116.64,116.86,8500.0,68.8885,69.0302,68.8885,69.0184,8500.0
2011-05-20 10:35:00,116.87,116.94,116.74,116.92,10600.0,69.0243,69.0657,68.9476,69.0539,10600.0
2011-05-20 10:40:00,116.93,116.95,116.86,116.86,9200.0,69.0598,69.0716,69.0184,69.0184,9200.0
2011-05-20 10:45:00,116.87,116.87,116.65,116.7,14300.0,69.0243,69.0243,68.8944,68.9239,14300.0
2011-05-20 10:50:00,116.68,116.68,116.52,116.61,7700.0,68.9121,68.9121,68.8176,68.8708,7700.0
2011-05-20 10:55:00,116.63,116.7,116.51,116.63,9600.0,68.8826,68.9239,68.8117,68.8826,9600.0
2011-05-20 11:00:00,116.63,116.7,116.61,116.67,4600.0,68.8826,68.9239,68.8708,68.9062,4600.0
2011-05-20 11:05:00,116.69,116.7,116.57,116.64,17900.0,68.918,68.9239,68.8472,68.8885,17900.0
2011-05-20 11:10:00,116.66,116.7,116.65,116.67,6400.0,68.9003,68.9239,68.8944,68.9062,6400.0
2011-05-20 11:15:00,116.64,116.69,116.6,116.69,3100.0,68.8885,68.918,68.8649,68.918,3100.0
2011-05-20 11:20:00,116.65,116.66,116.5,116.54,7100.0,68.8944,68.9003,68.8058,68.8294,7100.0
2011-05-20 11:25:00,116.56,116.68,116.52,116.66,10500.0,68.8412,68.9121,68.8176,68.9003,10500.0
2011-05-20 11:30:00,116.69,116.71,116.66,116.7,6400.0,68.918,68.9298,68.9003,68.9239,6400.0
2011-05-20 11:35:00,116.7,116.75,116.67,116.7,15200.0,68.9239,68.9535,68.9062,68.9239,15200.0
2011-05-20 11:40:00,116.69,116.7,116.55,116.59,4700.0,68.918,68.9239,68.8353,68.859,4700.0
2011-05-20 11:45:00,116.6,116.61,116.44,116.44,6700.0,68.8649,68.8708,68.7704,68.7704,6700.0
2011-05-20 11:50:00,116.47,116.52,116.37,116.48,11600.0,68.7881,68.8176,68.729,68.794,11600.0
2011-05-20 11:55:00,116.5,116.51,116.44,116.44,10500.0,68.8058,68.8117,68.7704,68.7704,10500.0
2011-05-20 12:00:00,116.49,116.49,116.39,116.4,4000.0,68.7999,68.7999,68.7408,68.7467,4000.0
2011-05-20 12:05:00,116.38,116.38,116.25,116.29,6700.0,68.7349,68.7349,68.6582,68.6818,6700.0
2011-05-20 12:10:00,116.3,116.34,116.26,116.34,4400.0,68.6877,68.7113,68.6641,68.7113,4400.0
2011-05-20 12:15:00,116.35,116.48,116.35,116.45,3800.0,68.7172,68.794,68.7172,68.7763,3800.0
2011-05-20 12:20:00,116.45,116.56,116.43,116.5,6100.0,68.7763,68.8412,68.7645,68.8058,6100.0
2011-05-20 12:25:00,116.5,116.66,116.49,116.66,3600.0,68.8058,68.9003,68.7999,68.9003,3600.0
2011-05-20 12:30:00,116.7,116.7,116.66,116.69,5400.0,68.9239,68.9239,68.9003,68.918,5400.0
2011-05-20 12:35:00,116.69,116.69,116.62,116.66,2000.0,68.918,68.918,68.8767,68.9003,2000.0
2011-05-20 12:40:00,116.63,116.64,116.58,116.64,800.0,68.8826,68.8885,68.8531,68.8885,800.0
2011-05-20 12:45:00,116.6,116.6,116.51,116.51,1400.0,68.8649,68.8649,68.8117,68.8117,1400.0
2011-05-20 12:50:00,116.55,116.55,116.47,116.52,1200.0,68.8353,68.8353,68.7881,68.8176,1200.0
2011-05-20 12:55:00,116.5,116.54,116.48,116.48,1500.0,68.8058,68.8294,68.794,68.794,1500.0
2011-05-20 13:00:00,116.48,116.52,116.47,116.48,1600.0,68.794,68.8176,68.7881,68.794,1600.0
2011-05-20 13:05:00,116.46,116.53,116.44,116.44,4600.0,68.7822,68.8235,68.7704,68.7704,4600.0
2011-05-20 13:10:00,116.44,116.46,116.36,116.36,1000.0,68.7704,68.7822,68.7231,68.7231,1000.0
2011-05-20 13:15:00,116.43,116.5,116.42,116.49,2800.0,68.7645,68.8058,68.7586,68.7999,2800.0
2011-05-20 13:20:00,116.5,116.61,116.46,116.59,5800.0,68.8058,68.8708,68.7822,68.859,5800.0
2011-05-20 13:25:00,116.6,116.6,116.47,116.47,2200.0,68.8649,68.8649,68.7881,68.7881,2200.0
2011-05-20 13:30:00,116.51,116.6,116.51,116.6,6700.0,68.8117,68.8649,68.8117,68.8649,6700.0
2011-05-20 13:35:00,116.6,116.6,116.55,116.6,6900.0,68.8649,68.8649,68.8353,68.8649,6900.0
2011-05-20 13:40:00,116.64,116.64,116.48,116.5,5100.0,68.8885,68.8885,68.794,68.8058,5100.0
2011-05-20 13:45:00,116.51,116.54,116.48,116.5,4100.0,68.8117,68.8294,68.794,68.8058,4100.0
2011-05-20 13:50:00,116.52,116.52,116.47,116.5,3600.0,68.8176,68.8176,68.7881,68.8058,3600.0
2011-05-20 13:55:00,116.5,116.56,116.48,116.56,6000.0,68.8058,68.8412,68.794,68.8412,6000.0
2011-05-20 14:00:00,116.59,116.6,116.5,116.5,2200.0,68.859,68.8649,68.8058,68.8058,2200.0
2011-05-20 14:05:00,116.53,116.55,116.33,116.34,6100.0,68.8235,68.8353,68.7054,68.7113,6100.0
2011-05-20 14:10:00,116.33,116.39,116.27,116.28,4300.0,68.7054,68.7408,68.67,68.6759,4300.0
2011-05-20 14:15:00,116.27,116.39,116.27,116.35,5400.0,68.67,68.7408,68.67,68.7172,5400.0
2011-05-20 14:20:00,116.35,116.4,116.29,116.39,2600.0,68.7172,68.7467,68.6818,68.7408,2600.0
2011-05-20 14:25:00,116.39,116.4,116.35,116.35,3000.0,68.7408,68.7467,68.7172,68.7172,3000.0
2011-05-20 14:30:00,116.38,116.39,116.34,116.34,2100.0,68.7349,68.7408,68.7113,68.7113,2100.0
2011-05-20 14:35:00,116.35,116.38,116.31,116.38,6000.0,68.7172,68.7349,68.6936,68.7349,6000.0
2011-05-20 14:40:00,116.37,116.49,116.34,116.49,2900.0,68.729,68.7999,68.7113,68.7999,2900.0
2011-05-20 14:45:00,116.49,116.55,116.49,116.54,3600.0,68.7999,68.8353,68.7999,68.8294,3600.0
2011-05-20 14:50:00,116.55,116.55,116.41,116.42,3000.0,68.8353,68.8353,68.7527,68.7586,3000.0
2011-05-20 14:55:00,116.37,116.39,116.3,116.35,10700.0,68.729,68.7408,68.6877,68.7172,10700.0
2011-05-20 15:00:00,116.35,116.38,116.2,116.26,19100.0,68.7172,68.7349,68.6286,68.6641,19100.0
2011-05-20 15:05:00,116.26,116.27,116.21,116.25,3900.0,68.6641,68.67,68.6345,68.6582,3900.0
2011-05-20 15:10:00,116.21,116.29,116.21,116.21,5100.0,68.6345,68.6818,68.6345,68.6345,5100.0
2011-05-20 15:15:00,116.21,116.29,116.21,116.29,5900.0,68.6345,68.6818,68.6345,68.6818,5900.0
2011-05-20 15:20:00,116.3,116.37,116.24,116.36,6800.0,68.6877,68.729,68.6523,68.7231,6800.0
2011-05-20 15:25:00,116.37,116.37,116.31,116.31,3500.0,68.729,68.729,68.6936,68.6936,3500.0
2011-05-20 15:30:00,116.33,116.43,116.24,116.43,10100.0,68.7054,68.7645,68.6523,68.7645,10100.0
2011-05-20 15:35:00,116.46,116.46,116.27,116.34,4200.0,68.7822,68.7822,68.67,68.7113,4200.0
2011-05-20 15:40:00,116.33,116.38,116.25,116.29,5700.0,68.7054,68.7349,68.6582,68.6818,5700.0
2011-05-20 15:45:00,116.28,116.31,116.08,116.18,25300.0,68.6759,68.6936,68.5578,68.6168,25300.0
2011-05-20 15:50:00,116.18,116.18,116.02,116.05,20500.0,68.6168,68.6168,68.5223,68.54,20500.0
2011-05-20 15:55:00,116.05,116.21,116.03,116.1,63000.0,68.54,68.6345,68.5282,68.5696,63000.0
2011-05-23 09:30:00,115.21,115.23,114.9,114.9,20800.0,68.0439,68.0557,67.8608,67.8608,20800.0
2011-05-23 09:35:00,114.91,114.97,114.74,114.93,18600.0,67.8667,67.9022,67.7663,67.8786,18600.0
2011-05-23 09:40:00,114.95,115.1,114.85,114.85,9900.0,67.8904,67.979,67.8313,67.8313,9900.0
2011-05-23 09:45:00,114.85,115.04,114.69,114.92,11300.0,67.8313,67.9435,67.7368,67.8726,11300.0
2011-05-23 09:50:00,114.96,114.97,114.74,114.81,10100.0,67.8963,67.9022,67.7663,67.8077,10100.0
2011-05-23 09:55:00,114.83,115.11,114.82,114.96,5900.0,67.8195,67.9849,67.8136,67.8963,5900.0
2011-05-23 10:00:00,114.94,115.14,114.87,115.14,8000.0,67.8845,68.0026,67.8431,68.0026,8000.0
2011-05-23 10:05:00,115.11,115.15,114.91,114.91,10500.0,67.9849,68.0085,67.8667,67.8667,10500.0
2011-05-23 10:10:00,114.93,114.99,114.61,114.61,6500.0,67.8786,67.914,67.6896,67.6896,6500.0
2011-05-23 10:15:00,114.63,114.67,114.51,114.52,8200.0,67.7014,67.725,67.6305,67.6364,8200.0
2011-05-23 10:20:00,114.51,114.73,114.44,114.63,12900.0,67.6305,67.7604,67.5892,67.7014,12900.0
2011-05-23 10:25:00,114.54,114.73,114.45,114.7,5700.0,67.6482,67.7604,67.5951,67.7427,5700.0
2011-05-23 10:30:00,114.76,114.93,114.7,114.88,2200.0,67.7782,67.8786,67.7427,67.849,2200.0
2011-05-23 10:35:00,114.87,114.91,114.79,114.91,3800.0,67.8431,67.8667,67.7959,67.8667,3800.0
2011-05-23 10:40:00,114.79,114.89,114.79,114.87,2800.0,67.7959,67.8549,67.7959,67.8431,2800.0
2011-05-23 10:45:00,114.91,114.91,114.53,114.53,7300.0,67.8667,67.8667,67.6423,67.6423,7300.0
2011-05-23 10:50:00,114.53,114.53,114.42,114.51,4700.0,67.6423,67.6423,67.5773,67.6305,4700.0
2011-05-23 10:55:00,114.47,114.56,114.33,114.38,6400.0,67.6069,67.66,67.5242,67.5537,6400.0
2011-05-23 11:00:00,114.36,114.47,114.32,114.46,5900.0,67.5419,67.6069,67.5183,67.601,5900.0
2011-05-23 11:05:00,114.38,114.42,114.33,114.39,4700.0,67.5537,67.5773,67.5242,67.5596,4700.0
2011-05-23 11:10:00,114.39,114.48,114.31,114.33,5600.0,67.5596,67.6128,67.5124,67.5242,5600.0
2011-05-23 11:15:00,114.34,114.42,114.27,114.41,6700.0,67.5301,67.5773,67.4888,67.5714,6700.0
2011-05-23 11:20:00,114.42,114.42,114.2,114.3,15600.0,67.5773,67.5773,67.4474,67.5065,15600.0
2011-05-23 11:25:00,114.27,114.33,114.17,114.17,10100.0,67.4888,67.5242,67.4297,67.4297,10100.0
2011-05-23 11:30:00,114.17,114.22,114.05,114.12,13400.0,67.4297,67.4592,67.3588,67.4002,13400.0
2011-05-23 11:35:00,114.14,114.15,113.98,114.1,11500.0,67.412,67.4179,67.3175,67.3884,11500.0
2011-05-23 11:40:00,114.08,114.14,114.06,114.14,8000.0,67.3765,67.412,67.3647,67.412,8000.0
2011-05-23 11:45:00,114.15,114.21,114.11,114.15,5200.0,67.4179,67.4533,67.3943,67.4179,5200.0
2011-05-23 11:50:00,114.17,114.23,114.15,114.19,4100.0,67.4297,67.4651,67.4179,67.4415,4100.0
2011-05-23 11:55:00,114.21,114.21,114.07,114.15,4100.0,67.4533,67.4533,67.3706,67.4179,4100.0
2011-05-23 12:00:00,114.16,114.32,114.13,114.2,8400.0,67.4238,67.5183,67.4061,67.4474,8400.0
2011-05-23 12:05:00,114.2,114.33,114.16,114.31,3100.0,67.4474,67.5242,67.4238,67.5124,3100.0
2011-05-23 12:10:00,114.28,114.28,114.09,114.19,7000.0,67.4947,67.4947,67.3824,67.4415,7000.0
2011-05-23 12:15:00,114.13,114.16,114.03,114.1,8900.0,67.4061,67.4238,67.347,67.3884,8900.0
2011-05-23 12:20:00,114.13,114.23,114.07,114.07,5500.0,67.4061,67.4651,67.3706,67.3706,5500.0
2011-05-23 12:25:00,114.09,114.23,114.05,114.23,6100.0,67.3824,67.4651,67.3588,67.4651,6100.0
2011-05-23 12:30:00,114.26,114.28,114.13,114.17,6300.0,67.4828,67.4947,67.4061,67.4297,6300.0
2011-05-23 12:35:00,114.2,114.2,113.99,114.01,11600.0,67.4474,67.4474,67.3234,67.3352,11600.0
2011-05-23 12:40:00,114.01,114.03,113.93,113.97,8000.0,67.3352,67.347,67.2879,67.3116,8000.0
2011-05-23 12:45:00,113.95,114.05,113.95,113.98,7800.0,67.2998,67.3588,67.2998,67.3175,7800.0
2011-05-23 12:50:00,113.99,114.0,113.91,113.97,11200.0,67.3234,67.3293,67.2761,67.3116,11200.0
2011-05-23 12:55:00,113.96,113.97,113.86,113.94,7300.0,67.3057,67.3116,67.2466,67.2939,7300.0
2011-05-23 13:00:00,113.9,114.02,113.9,113.99,10400.0,67.2702,67.3411,67.2702,67.3234,10400.0
2011-05-23 13:05:00,114.0,114.01,113.86,113.93,13000.0,67.3293,67.3352,67.2466,67.2879,13000.0
2011-05-23 13:10:00,113.91,114.01,113.91,113.99,8700.0,67.2761,67.3352,67.2761,67.3234,8700.0
2011-05-23 13:15:00,113.99,114.05,113.87,113.9,5900.0,67.3234,67.3588,67.2525,67.2702,5900.0
2011-05-23 13:20:00,113.9,114.0,113.89,113.93,6400.0,67.2702,67.3293,67.2643,67.2879,6400.0
2011-05-23 13:25:00,113.92,113.94,113.8,113.83,3100.0,67.282,67.2939,67.2112,67.2289,3100.0
2011-05-23 13:30:00,113.8,113.97,113.8,113.96,6800.0,67.2112,67.3116,67.2112,67.3057,6800.0
2011-05-23 13:35:00,113.97,114.02,113.88,113.91,7300.0,67.3116,67.3411,67.2584,67.2761,7300.0
2011-05-23 13:40:00,113.9,113.98,113.88,113.91,3400.0,67.2702,67.3175,67.2584,67.2761,3400.0
2011-05-23 13:45:00,113.96,114.07,113.89,114.05,6500.0,67.3057,67.3706,67.2643,67.3588,6500.0
2011-05-23 13:50:00,114.03,114.09,114.0,114.02,5400.0,67.347,67.3824,67.3293,67.3411,5400.0
2011-05-23 13:55:00,114.0,114.14,113.96,114.07,5200.0,67.3293,67.412,67.3057,67.3706,5200.0
2011-05-23 14:00:00,114.08,114.18,114.02,114.02,5700.0,67.3765,67.4356,67.3411,67.3411,5700.0
2011-05-23 14:05:00,114.02,114.15,113.97,114.15,4400.0,67.3411,67.4179,67.3116,67.4179,4400.0
2011-05-23 14:10:00,114.15,114.35,114.12,114.23,10300.0,67.4179,67.536,67.4002,67.4651,10300.0
2011-05-23 14:15:00,114.2,114.21,114.02,114.02,10200.0,67.4474,67.4533,67.3411,67.3411,10200.0
2011-05-23 14:20:00,114.06,114.06,113.9,113.92,3800.0,67.3647,67.3647,67.2702,67.282,3800.0
2011-05-23 14:25:00,113.92,114.05,113.92,113.94,6600.0,67.282,67.3588,67.282,67.2939,6600.0
2011-05-23 14:30:00,113.93,114.02,113.92,113.97,9000.0,67.2879,67.3411,67.282,67.3116,9000.0
2011-05-23 14:35:00,113.99,114.2,113.99,114.02,13900.0,67.3234,67.4474,67.3234,67.3411,13900.0
2011-05-23 14:40:00,114.04,114.05,113.95,114.04,8700.0,67.3529,67.3588,67.2998,67.3529,8700.0
2011-05-23 14:45:00,114.03,114.04,113.88,113.89,7000.0,67.347,67.3529,67.2584,67.2643,7000.0
2011-05-23 14:50:00,113.91,114.0,113.9,113.93,6700.0,67.2761,67.3293,67.2702,67.2879,6700.0
2011-05-23 14:55:00,113.97,114.01,113.85,113.96,8700.0,67.3116,67.3352,67.2407,67.3057,8700.0
2011-05-23 15:00:00,113.97,114.15,113.93,114.06,13800.0,67.3116,67.4179,67.2879,67.3647,13800.0
2011-05-23 15:05:00,114.06,114.14,113.93,113.93,13700.0,67.3647,67.412,67.2879,67.2879,13700.0
2011-05-23 15:10:00,113.95,113.95,113.8,113.91,12000.0,67.2998,67.2998,67.2112,67.2761,12000.0
2011-05-23 15:15:00,113.91,113.98,113.86,113.98,9500.0,67.2761,67.3175,67.2466,67.3175,9500.0
2011-05-23 15:20:00,113.98,114.02,113.93,113.97,11700.0,67.3175,67.3411,67.2879,67.3116,11700.0
2011-05-23 15:25:00,113.97,114.04,113.92,113.94,16800.0,67.3116,67.3529,67.282,67.2939,16800.0
2011-05-23 15:30:00,113.97,114.04,113.93,113.94,13900.0,67.3116,67.3529,67.2879,67.2939,13900.0
2011-05-23 15:35:00,113.95,114.0,113.93,113.94,10800.0,67.2998,67.3293,67.2879,67.2939,10800.0
2011-05-23 15:40:00,113.94,114.03,113.93,113.95,18400.0,67.2939,67.347,67.2879,67.2998,18400.0
2011-05-23 15:45:00,113.95,114.0,113.84,113.87,31900.0,67.2998,67.3293,67.2348,67.2525,31900.0
2011-05-23 15:50:00,113.86,113.89,113.77,113.79,22800.0,67.2466,67.2643,67.1934,67.2053,22800.0
2011-05-23 15:55:00,113.78,113.88,113.71,113.74,84800.0,67.1994,67.2584,67.158,67.1757,84800.0
2011-05-24 09:30:00,114.14,114.61,114.12,114.61,14300.0,67.412,67.6896,67.4002,67.6896,14300.0
2011-05-24 09:35:00,114.6,114.6,114.32,114.37,7600.0,67.6837,67.6837,67.5183,67.5478,7600.0
2011-05-24 09:40:00,114.34,114.41,114.25,114.3,5800.0,67.5301,67.5714,67.4769,67.5065,5800.0
2011-05-24 09:45:00,114.25,114.33,114.11,114.11,3300.0,67.4769,67.5242,67.3943,67.3943,3300.0
2011-05-24 09:50:00,114.11,114.28,114.06,114.18,6500.0,67.3943,67.4947,67.3647,67.4356,6500.0
2011-05-24 09:55:00,114.18,114.29,114.18,114.26,5000.0,67.4356,67.5006,67.4356,67.4828,5000.0
2011-05-24 10:00:00,114.31,114.31,114.13,114.21,6100.0,67.5124,67.5124,67.4061,67.4533,6100.0
2011-05-24 10:05:00,114.17,114.18,114.01,114.06,8400.0,67.4297,67.4356,67.3352,67.3647,8400.0
2011-05-24 10:10:00,114.06,114.12,114.03,114.06,16100.0,67.3647,67.4002,67.347,67.3647,16100.0
2011-05-24 10:15:00,114.1,114.37,114.04,114.35,16600.0,67.3884,67.5478,67.3529,67.536,16600.0
2011-05-24 10:20:00,114.34,114.56,114.32,114.55,9400.0,67.5301,67.66,67.5183,67.6541,9400.0
2011-05-24 10:25:00,114.58,114.68,114.32,114.33,6800.0,67.6718,67.7309,67.5183,67.5242,6800.0
2011-05-24 10:30:00,114.33,114.36,114.14,114.22,31000.0,67.5242,67.5419,67.412,67.4592,31000.0
2011-05-24 10:35:00,114.23,114.23,114.0,114.02,5300.0,67.4651,67.4651,67.3293,67.3411,5300.0
2011-05-24 10:40:00,114.02,114.02,113.9,113.98,5500.0,67.3411,67.3411,67.2702,67.3175,5500.0
2011-05-24 10:45:00,113.97,114.08,113.95,114.08,3500.0,67.3116,67.3765,67.2998,67.3765,3500.0
2011-05-24 10:50:00,114.04,114.08,113.86,113.92,10300.0,67.3529,67.3765,67.2466,67.282,10300.0
2011-05-24 10:55:00,113.88,113.96,113.87,113.9,3500.0,67.2584,67.3057,67.2525,67.2702,3500.0
2011-05-24 11:00:00,113.9,114.14,113.9,114.04,12300.0,67.2702,67.412,67.2702,67.3529,12300.0
2011-05-24 11:05:00,114.05,114.09,114.01,114.01,1700.0,67.3588,67.3824,67.3352,67.3352,1700.0
2011-05-24 11:10:00,114.07,114.11,114.01,114.11,3900.0,67.3706,67.3943,67.3352,67.3943,3900.0
2011-05-24 11:15:00,114.14,114.14,114.08,114.1,4400.0,67.412,67.412,67.3765,67.3884,4400.0
2011-05-24 11:20:00,114.09,114.15,114.02,114.14,11400.0,67.3824,67.4179,67.3411,67.412,11400.0
2011-05-24 11:25:00,114.13,114.13,114.08,114.08,4700.0,67.4061,67.4061,67.3765,67.3765,4700.0
2011-05-24 11:30:00,114.11,114.33,114.11,114.33,7400.0,67.3943,67.5242,67.3943,67.5242,7400.0
2011-05-24 11:35:00,114.34,114.34,114.26,114.28,5200.0,67.5301,67.5301,67.4828,67.4947,5200.0
2011-05-24 11:40:00,114.26,114.26,114.02,114.04,8400.0,67.4828,67.4828,67.3411,67.3529,8400.0
2011-05-24 11:45:00,114.05,114.16,114.0,114.05,2700.0,67.3588,67.4238,67.3293,67.3588,2700.0
2011-05-24 11:50:00,114.09,114.09,113.92,113.98,3400.0,67.3824,67.3824,67.282,67.3175,3400.0
2011-05-24 11:55:00,113.99,113.99,113.88,113.98,2600.0,67.3234,67.3234,67.2584,67.3175,2600.0
2011-05-24 12:00:00,113.96,113.98,113.84,113.98,7100.0,67.3057,67.3175,67.2348,67.3175,7100.0
2011-05-24 12:05:00,113.94,114.06,113.93,114.05,3700.0,67.2939,67.3647,67.2879,67.3588,3700.0
2011-05-24 12:10:00,114.07,114.21,114.07,114.21,5400.0,67.3706,67.4533,67.3706,67.4533,5400.0
2011-05-24 12:15:00,114.23,114.24,114.15,114.17,3100.0,67.4651,67.471,67.4179,67.4297,3100.0
2011-05-24 12:20:00,114.13,114.19,114.07,114.15,3300.0,67.4061,67.4415,67.3706,67.4179,3300.0
2011-05-24 12:25:00,114.16,114.21,114.11,114.19,4100.0,67.4238,67.4533,67.3943,67.4415,4100.0
2011-05-24 12:30:00,114.2,114.22,114.12,114.16,6100.0,67.4474,67.4592,67.4002,67.4238,6100.0
2011-05-24 12:35:00,114.19,114.23,114.15,114.23,8700.0,67.4415,67.4651,67.4179,67.4651,8700.0
2011-05-24 12:40:00,114.27,114.32,114.24,114.25,3300.0,67.4888,67.5183,67.471,67.4769,3300.0
2011-05-24 12:45:00,114.24,114.25,114.15,114.18,4000.0,67.471,67.4769,67.4179,67.4356,4000.0
2011-05-24 12:50:00,114.16,114.22,114.16,114.19,4800.0,67.4238,67.4592,67.4238,67.4415,4800.0
2011-05-24 12:55:00,114.18,114.22,114.15,114.2,5200.0,67.4356,67.4592,67.4179,67.4474,5200.0
2011-05-24 13:00:00,114.19,114.25,114.17,114.25,6900.0,67.4415,67.4769,67.4297,67.4769,6900.0
2011-05-24 13:05:00,114.24,114.3,114.23,114.23,2100.0,67.471,67.5065,67.4651,67.4651,2100.0
2011-05-24 13:10:00,114.2,114.21,114.15,114.17,7400.0,67.4474,67.4533,67.4179,67.4297,7400.0
2011-05-24 13:15:00,114.15,114.18,113.94,113.95,13000.0,67.4179,67.4356,67.2939,67.2998,13000.0
2011-05-24 13:20:00,113.93,113.96,113.83,113.94,12100.0,67.2879,67.3057,67.2289,67.2939,12100.0
2011-05-24 13:25:00,113.95,113.98,113.89,113.98,6600.0,67.2998,67.3175,67.2643,67.3175,6600.0
2011-05-24 13:30:00,113.94,113.94,113.88,113.88,2600.0,67.2939,67.2939,67.2584,67.2584,2600.0
2011-05-24 13:35:00,113.87,113.92,113.81,113.92,5200.0,67.2525,67.282,67.2171,67.282,5200.0
2011-05-24 13:40:00,113.91,114.1,113.91,114.05,6700.0,67.2761,67.3884,67.2761,67.3588,6700.0
2011-05-24 13:45:00,114.04,114.1,114.04,114.06,3900.0,67.3529,67.3884,67.3529,67.3647,3900.0
2011-05-24 13:50:00,114.07,114.14,114.07,114.14,2900.0,67.3706,67.412,67.3706,67.412,2900.0
2011-05-24 13:55:00,114.11,114.2,114.11,114.18,3100.0,67.3943,67.4474,67.3943,67.4356,3100.0
2011-05-24 14:00:00,114.2,114.26,114.14,114.14,4000.0,67.4474,67.4828,67.412,67.412,4000.0
2011-05-24 14:05:00,114.16,114.16,114.04,114.12,5600.0,67.4238,67.4238,67.3529,67.4002,5600.0
2011-05-24 14:10:00,114.08,114.11,114.02,114.05,5500.0,67.3765,67.3943,67.3411,67.3588,5500.0
2011-05-24 14:15:00,114.05,114.19,114.05,114.19,5600.0,67.3588,67.4415,67.3588,67.4415,5600.0
2011-05-24 14:20:00,114.18,114.37,114.11,114.28,19200.0,67.4356,67.5478,67.3943,67.4947,19200.0
2011-05-24 14:25:00,114.31,114.38,114.26,114.28,3500.0,67.5124,67.5537,67.4828,67.4947,3500.0
2011-05-24 14:30:00,114.29,114.37,114.23,114.23,8500.0,67.5006,67.5478,67.4651,67.4651,8500.0
2011-05-24 14:35:00,114.23,114.24,114.21,114.22,6100.0,67.4651,67.471,67.4533,67.4592,6100.0
2011-05-24 14:40:00,114.22,114.24,114.07,114.13,8300.0,67.4592,67.471,67.3706,67.4061,8300.0
2011-05-24 14:45:00,114.13,114.18,114.06,114.08,13100.0,67.4061,67.4356,67.3647,67.3765,13100.0
2011-05-24 14:50:00,114.07,114.07,113.91,113.93,8500.0,67.3706,67.3706,67.2761,67.2879,8500.0
2011-05-24 14:55:00,113.93,114.15,113.93,114.1,6500.0,67.2879,67.4179,67.2879,67.3884,6500.0
2011-05-24 15:00:00,114.11,114.26,114.1,114.24,4500.0,67.3943,67.4828,67.3884,67.471,4500.0
2011-05-24 15:05:00,114.22,114.34,114.16,114.29,14400.0,67.4592,67.5301,67.4238,67.5006,14400.0
2011-05-24 15:10:00,114.3,114.3,114.14,114.27,5000.0,67.5065,67.5065,67.412,67.4888,5000.0
2011-05-24 15:15:00,114.3,114.3,114.11,114.11,7600.0,67.5065,67.5065,67.3943,67.3943,7600.0
2011-05-24 15:20:00,114.13,114.21,114.11,114.18,11200.0,67.4061,67.4533,67.3943,67.4356,11200.0
2011-05-24 15:25:00,114.18,114.18,114.1,114.14,12900.0,67.4356,67.4356,67.3884,67.412,12900.0
2011-05-24 15:30:00,114.13,114.16,114.1,114.12,9300.0,67.4061,67.4238,67.3884,67.4002,9300.0
2011-05-24 15:35:00,114.14,114.24,114.11,114.17,10300.0,67.412,67.471,67.3943,67.4297,10300.0
2011-05-24 15:40:00,114.16,114.2,114.1,114.1,11900.0,67.4238,67.4474,67.3884,67.3884,11900.0
2011-05-24 15:45:00,114.11,114.16,114.01,114.03,17300.0,67.3943,67.4238,67.3352,67.347,17300.0
2011-05-24 15:50:00,114.05,114.05,113.88,113.93,18700.0,67.3588,67.3588,67.2584,67.2879,18700.0
2011-05-24 15:55:00,113.92,113.94,113.81,113.84,48100.0,67.282,67.2939,67.2171,67.2348,48100.0
2011-05-25 09:30:00,113.5,113.86,113.24,113.25,12800.0,67.034,67.2466,66.8804,66.8863,12800.0
2011-05-25 09:35:00,113.11,113.48,113.11,113.45,6200.0,66.8036,67.0222,66.8036,67.0045,6200.0
2011-05-25 09:40:00,113.43,113.57,113.1,113.1,13000.0,66.9926,67.0753,66.7977,66.7977,13000.0
2011-05-25 09:45:00,113.1,113.4,113.1,113.36,3900.0,66.7977,66.9749,66.7977,66.9513,3900.0
2011-05-25 09:50:00,113.35,113.39,113.14,113.16,5300.0,66.9454,66.969,66.8214,66.8332,5300.0
2011-05-25 09:55:00,113.14,113.33,113.1,113.1,7400.0,66.8214,66.9336,66.7977,66.7977,7400.0
2011-05-25 10:00:00,113.16,113.33,113.02,113.2,9900.0,66.8332,66.9336,66.7505,66.8568,9900.0
2011-05-25 10:05:00,113.19,113.27,113.1,113.22,4400.0,66.8509,66.8981,66.7977,66.8686,4400.0
2011-05-25 10:10:00,113.24,113.24,112.81,112.9,10700.0,66.8804,66.8804,66.6265,66.6796,10700.0
2011-05-25 10:15:00,112.86,112.99,112.83,112.85,8700.0,66.656,66.7328,66.6383,66.6501,8700.0
2011-05-25 10:20:00,112.81,112.88,112.78,112.88,6100.0,66.6265,66.6678,66.6087,66.6678,6100.0
2011-05-25 10:25:00,112.89,113.03,112.86,112.98,3800.0,66.6737,66.7564,66.656,66.7269,3800.0
2011-05-25 10:30:00,112.98,113.12,112.97,113.12,5100.0,66.7269,66.8096,66.721,66.8096,5100.0
2011-05-25 10:35:00,113.07,113.35,113.07,113.3,6600.0,66.78,66.9454,66.78,66.9159,6600.0
2011-05-25 10:40:00,113.33,113.42,113.23,113.24,4300.0,66.9336,66.9867,66.8745,66.8804,4300.0
2011-05-25 10:45:00,113.25,113.25,113.08,113.1,5400.0,66.8863,66.8863,66.7859,66.7977,5400.0
2011-05-25 10:50:00,113.11,113.11,112.93,112.96,5300.0,66.8036,66.8036,66.6973,66.7151,5300.0
2011-05-25 10:55:00,112.96,113.06,112.93,112.93,8500.0,66.7151,66.7741,66.6973,66.6973,8500.0
2011-05-25 11:00:00,112.93,112.98,112.91,112.94,3700.0,66.6973,66.7269,66.6855,66.7032,3700.0
2011-05-25 11:05:00,112.94,113.09,112.93,113.02,4900.0,66.7032,66.7918,66.6973,66.7505,4900.0
2011-05-25 11:10:00,113.03,113.22,113.03,113.21,3100.0,66.7564,66.8686,66.7564,66.8627,3100.0
2011-05-25 11:15:00,113.25,113.4,113.25,113.4,8700.0,66.8863,66.9749,66.8863,66.9749,8700.0
2011-05-25 11:20:00,113.42,113.52,113.42,113.49,3300.0,66.9867,67.0458,66.9867,67.0281,3300.0
2011-05-25 11:25:00,113.53,113.55,113.46,113.46,7800.0,67.0517,67.0635,67.0104,67.0104,7800.0
2011-05-25 11:30:00,113.47,113.53,113.47,113.51,4200.0,67.0163,67.0517,67.0163,67.0399,4200.0
2011-05-25 11:35:00,113.5,113.88,113.5,113.83,4700.0,67.034,67.2584,67.034,67.2289,4700.0
2011-05-25 11:40:00,113.81,113.94,113.72,113.93,12100.0,67.2171,67.2939,67.1639,67.2879,12100.0
2011-05-25 11:45:00,113.95,114.02,113.94,113.98,4000.0,67.2998,67.3411,67.2939,67.3175,4000.0
2011-05-25 11:50:00,114.0,114.01,113.95,114.0,5100.0,67.3293,67.3352,67.2998,67.3293,5100.0
2011-05-25 11:55:00,114.05,114.11,114.03,114.07,4800.0,67.3588,67.3943,67.347,67.3706,4800.0
2011-05-25 12:00:00,114.09,114.15,114.07,114.14,9300.0,67.3824,67.4179,67.3706,67.412,9300.0
2011-05-25 12:05:00,114.14,114.19,114.05,114.14,7700.0,67.412,67.4415,67.3588,67.412,7700.0
2011-05-25 12:10:00,114.11,114.21,114.1,114.19,5300.0,67.3943,67.4533,67.3884,67.4415,5300.0
2011-05-25 12:15:00,114.18,114.18,114.09,114.1,4000.0,67.4356,67.4356,67.3824,67.3884,4000.0
2011-05-25 12:20:00,114.03,114.11,113.92,114.05,9700.0,67.347,67.3943,67.282,67.3588,9700.0
2011-05-25 12:25:00,114.05,114.05,113.96,113.97,2900.0,67.3588,67.3588,67.3057,67.3116,2900.0
2011-05-25 12:30:00,113.98,114.06,113.98,114.03,2500.0,67.3175,67.3647,67.3175,67.347,2500.0
2011-05-25 12:35:00,114.02,114.02,113.99,114.0,1600.0,67.3411,67.3411,67.3234,67.3293,1600.0
2011-05-25 12:40:00,114.02,114.04,114.0,114.0,1800.0,67.3411,67.3529,67.3293,67.3293,1800.0
2011-05-25 12:45:00,114.01,114.06,113.95,113.95,3800.0,67.3352,67.3647,67.2998,67.2998,3800.0
2011-05-25 12:50:00,113.98,113.98,113.93,113.98,1200.0,67.3175,67.3175,67.2879,67.3175,1200.0
2011-05-25 12:55:00,113.95,114.19,113.95,114.19,2900.0,67.2998,67.4415,67.2998,67.4415,2900.0
2011-05-25 13:00:00,114.2,114.22,114.19,114.21,4200.0,67.4474,67.4592,67.4415,67.4533,4200.0
2011-05-25 13:05:00,114.22,114.33,114.22,114.28,6400.0,67.4592,67.5242,67.4592,67.4947,6400.0
2011-05-25 13:10:00,114.25,114.25,114.14,114.21,2900.0,67.4769,67.4769,67.412,67.4533,2900.0
2011-05-25 13:15:00,114.16,114.25,114.08,114.25,4800.0,67.4238,67.4769,67.3765,67.4769,4800.0
2011-05-25 13:20:00,114.25,114.26,114.14,114.15,4200.0,67.4769,67.4828,67.412,67.4179,4200.0
2011-05-25 13:25:00,114.11,114.11,113.91,113.97,12100.0,67.3943,67.3943,67.2761,67.3116,12100.0
2011-05-25 13:30:00,113.96,114.09,113.96,114.09,2900.0,67.3057,67.3824,67.3057,67.3824,2900.0
2011-05-25 13:35:00,114.08,114.17,114.04,114.17,3300.0,67.3765,67.4297,67.3529,67.4297,3300.0
2011-05-25 13:40:00,114.14,114.36,114.07,114.36,6600.0,67.412,67.5419,67.3706,67.5419,6600.0
2011-05-25 13:45:00,114.37,114.38,114.27,114.32,2500.0,67.5478,67.5537,67.4888,67.5183,2500.0
2011-05-25 13:50:00,114.27,114.31,114.25,114.31,3400.0,67.4888,67.5124,67.4769,67.5124,3400.0
2011-05-25 13:55:00,114.3,114.31,114.2,114.24,7100.0,67.5065,67.5124,67.4474,67.471,7100.0
2011-05-25 14:00:00,114.24,114.35,114.19,114.27,4000.0,67.471,67.536,67.4415,67.4888,4000.0
2011-05-25 14:05:00,114.24,114.33,114.21,114.3,4400.0,67.471,67.5242,67.4533,67.5065,4400.0
2011-05-25 14:10:00,114.3,114.41,114.28,114.33,5500.0,67.5065,67.5714,67.4947,67.5242,5500.0
2011-05-25 14:15:00,114.35,114.4,114.3,114.38,4400.0,67.536,67.5655,67.5065,67.5537,4400.0
2011-05-25 14:20:00,114.39,114.45,114.36,114.45,4100.0,67.5596,67.5951,67.5419,67.5951,4100.0
2011-05-25 14:25:00,114.46,114.62,114.44,114.56,11800.0,67.601,67.6955,67.5892,67.66,11800.0
2011-05-25 14:30:00,114.58,114.8,114.58,114.7,14400.0,67.6718,67.8018,67.6718,67.7427,14400.0
2011-05-25 14:35:00,114.67,114.68,114.55,114.58,3800.0,67.725,67.7309,67.6541,67.6718,3800.0
2011-05-25 14:40:00,114.6,114.6,114.49,114.54,3500.0,67.6837,67.6837,67.6187,67.6482,3500.0
2011-05-25 14:45:00,114.55,114.58,114.47,114.47,2500.0,67.6541,67.6718,67.6069,67.6069,2500.0
2011-05-25 14:50:00,114.49,114.65,114.49,114.55,3900.0,67.6187,67.7132,67.6187,67.6541,3900.0
2011-05-25 14:55:00,114.54,114.69,114.54,114.6,4500.0,67.6482,67.7368,67.6482,67.6837,4500.0
2011-05-25 15:00:00,114.6,114.8,114.57,114.8,5400.0,67.6837,67.8018,67.6659,67.8018,5400.0
2011-05-25 15:05:00,114.83,115.11,114.83,115.04,8000.0,67.8195,67.9849,67.8195,67.9435,8000.0
2011-05-25 15:10:00,115.02,115.25,115.0,115.05,7700.0,67.9317,68.0675,67.9199,67.9494,7700.0
2011-05-25 15:15:00,115.07,115.11,114.96,114.98,6900.0,67.9612,67.9849,67.8963,67.9081,6900.0
2011-05-25 15:20:00,115.02,115.04,114.9,114.9,3700.0,67.9317,67.9435,67.8608,67.8608,3700.0
2011-05-25 15:25:00,114.92,115.0,114.9,114.92,5800.0,67.8726,67.9199,67.8608,67.8726,5800.0
2011-05-25 15:30:00,114.92,114.92,114.84,114.88,6400.0,67.8726,67.8726,67.8254,67.849,6400.0
2011-05-25 15:35:00,114.85,114.91,114.81,114.85,4200.0,67.8313,67.8667,67.8077,67.8313,4200.0
2011-05-25 15:40:00,114.84,114.88,114.77,114.81,8800.0,67.8254,67.849,67.7841,67.8077,8800.0
2011-05-25 15:45:00,114.77,114.77,114.59,114.67,20500.0,67.7841,67.7841,67.6777,67.725,20500.0
2011-05-25 15:50:00,114.67,114.73,114.55,114.55,16100.0,67.725,67.7604,67.6541,67.6541,16100.0
2011-05-25 15:55:00,114.55,114.56,114.32,114.38,73900.0,67.6541,67.66,67.5183,67.5537,73900.0
2011-05-26 09:30:00,114.02,114.26,113.97,114.12,8100.0,67.3411,67.4828,67.3116,67.4002,8100.0
2011-05-26 09:35:00,114.08,114.1,113.87,114.1,2800.0,67.3765,67.3884,67.2525,67.3884,2800.0
2011-05-26 09:40:00,114.04,114.04,113.75,113.91,3900.0,67.3529,67.3529,67.1816,67.2761,3900.0
2011-05-26 09:45:00,113.86,114.13,113.86,114.07,3100.0,67.2466,67.4061,67.2466,67.3706,3100.0
2011-05-26 09:50:00,114.1,114.1,113.74,113.74,5700.0,67.3884,67.3884,67.1757,67.1757,5700.0
2011-05-26 09:55:00,113.71,113.75,113.61,113.67,6500.0,67.158,67.1816,67.099,67.1344,6500.0
2011-05-26 10:00:00,113.67,113.84,113.6,113.67,4300.0,67.1344,67.2348,67.093,67.1344,4300.0
2011-05-26 10:05:00,113.69,113.86,113.69,113.72,4200.0,67.1462,67.2466,67.1462,67.1639,4200.0
2011-05-26 10:10:00,113.76,113.95,113.67,113.69,3900.0,67.1875,67.2998,67.1344,67.1462,3900.0
2011-05-26 10:15:00,113.73,113.93,113.73,113.88,2200.0,67.1698,67.2879,67.1698,67.2584,2200.0
2011-05-26 10:20:00,113.83,114.03,113.81,114.02,6300.0,67.2289,67.347,67.2171,67.3411,6300.0
2011-05-26 10:25:00,114.02,114.02,113.82,113.89,2500.0,67.3411,67.3411,67.223,67.2643,2500.0
2011-05-26 10:30:00,113.92,113.92,113.71,113.82,4000.0,67.282,67.282,67.158,67.223,4000.0
2011-05-26 10:35:00,113.87,114.21,113.79,114.21,11900.0,67.2525,67.4533,67.2053,67.4533,11900.0
2011-05-26 10:40:00,114.23,114.42,114.22,114.38,3900.0,67.4651,67.5773,67.4592,67.5537,3900.0
2011-05-26 10:45:00,114.36,114.38,114.02,114.07,6100.0,67.5419,67.5537,67.3411,67.3706,6100.0
2011-05-26 10:50:00,114.06,114.09,113.74,113.79,3300.0,67.3647,67.3824,67.1757,67.2053,3300.0
2011-05-26 10:55:00,113.77,113.93,113.76,113.93,5700.0,67.1934,67.2879,67.1875,67.2879,5700.0
2011-05-26 11:00:00,114.0,114.16,114.0,114.13,6200.0,67.3293,67.4238,67.3293,67.4061,6200.0
2011-05-26 11:05:00,114.1,114.27,114.1,114.27,4200.0,67.3884,67.4888,67.3884,67.4888,4200.0
2011-05-26 11:10:00,114.28,114.48,114.28,114.48,3000.0,67.4947,67.6128,67.4947,67.6128,3000.0
2011-05-26 11:15:00,114.44,114.68,114.44,114.68,1500.0,67.5892,67.7309,67.5892,67.7309,1500.0
2011-05-26 11:20:00,114.69,114.85,114.69,114.85,25400.0,67.7368,67.8313,67.7368,67.8313,25400.0
2011-05-26 11:25:00,114.85,115.04,114.85,115.0,6000.0,67.8313,67.9435,67.8313,67.9199,6000.0
2011-05-26 11:30:00,115.05,115.13,114.96,114.99,5900.0,67.9494,67.9967,67.8963,67.914,5900.0
2011-05-26 11:35:00,114.97,115.02,114.88,114.92,3600.0,67.9022,67.9317,67.849,67.8726,3600.0
2011-05-26 11:40:00,114.86,114.98,114.82,114.98,3300.0,67.8372,67.9081,67.8136,67.9081,3300.0
2011-05-26 11:45:00,114.95,114.98,114.86,114.86,1300.0,67.8904,67.9081,67.8372,67.8372,1300.0
2011-05-26 11:50:00,114.88,115.0,114.87,114.87,6900.0,67.849,67.9199,67.8431,67.8431,6900.0
2011-05-26 11:55:00,114.88,114.96,114.88,114.93,1600.0,67.849,67.8963,67.849,67.8786,1600.0
2011-05-26 12:00:00,114.93,114.98,114.91,114.98,3500.0,67.8786,67.9081,67.8667,67.9081,3500.0
2011-05-26 12:05:00,114.98,115.01,114.91,114.91,6500.0,67.9081,67.9258,67.8667,67.8667,6500.0
2011-05-26 12:10:00,114.93,115.06,114.93,115.03,4200.0,67.8786,67.9553,67.8786,67.9376,4200.0
2011-05-26 12:15:00,115.03,115.07,114.98,114.99,2200.0,67.9376,67.9612,67.9081,67.914,2200.0
2011-05-26 12:20:00,114.98,115.03,114.98,115.02,2200.0,67.9081,67.9376,67.9081,67.9317,2200.0
2011-05-26 12:25:00,115.02,115.05,115.02,115.02,1100.0,67.9317,67.9494,67.9317,67.9317,1100.0
2011-05-26 12:30:00,115.01,115.07,115.01,115.05,1900.0,67.9258,67.9612,67.9258,67.9494,1900.0
2011-05-26 12:35:00,115.07,115.15,115.06,115.06,1800.0,67.9612,68.0085,67.9553,67.9553,1800.0
2011-05-26 12:40:00,115.08,115.16,115.08,115.16,1200.0,67.9671,68.0144,67.9671,68.0144,1200.0
2011-05-26 12:45:00,115.14,115.28,115.14,115.26,4500.0,68.0026,68.0853,68.0026,68.0735,4500.0
2011-05-26 12:50:00,115.29,115.39,115.29,115.39,1600.0,68.0912,68.1502,68.0912,68.1502,1600.0
2011-05-26 12:55:00,115.38,115.4,115.3,115.4,1500.0,68.1443,68.1561,68.0971,68.1561,1500.0
2011-05-26 13:00:00,115.39,115.47,115.36,115.46,3600.0,68.1502,68.1975,68.1325,68.1916,3600.0
2011-05-26 13:05:00,115.45,115.5,115.42,115.42,1800.0,68.1857,68.2152,68.168,68.168,1800.0
2011-05-26 13:10:00,115.41,115.41,115.29,115.32,7100.0,68.162,68.162,68.0912,68.1089,7100.0
2011-05-26 13:15:00,115.3,115.52,115.3,115.51,5600.0,68.0971,68.227,68.0971,68.2211,5600.0
2011-05-26 13:20:00,115.48,115.51,115.37,115.51,7200.0,68.2034,68.2211,68.1384,68.2211,7200.0
2011-05-26 13:25:00,115.52,115.57,115.5,115.5,2600.0,68.227,68.2565,68.2152,68.2152,2600.0
2011-05-26 13:30:00,115.49,115.54,115.46,115.53,4000.0,68.2093,68.2388,68.1916,68.2329,4000.0
2011-05-26 13:35:00,115.54,115.54,115.4,115.44,3100.0,68.2388,68.2388,68.1561,68.1798,3100.0
2011-05-26 13:40:00,115.46,115.47,115.43,115.43,2100.0,68.1916,68.1975,68.1739,68.1739,2100.0
2011-05-26 13:45:00,115.44,115.52,115.44,115.47,2700.0,68.1798,68.227,68.1798,68.1975,2700.0
2011-05-26 13:50:00,115.48,115.65,115.48,115.5,9000.0,68.2034,68.3038,68.2034,68.2152,9000.0
2011-05-26 13:55:00,115.5,115.6,115.5,115.59,5400.0,68.2152,68.2743,68.2152,68.2684,5400.0
2011-05-26 14:00:00,115.61,115.74,115.6,115.72,6500.0,68.2802,68.3569,68.2743,68.3451,6500.0
2011-05-26 14:05:00,115.73,115.84,115.73,115.82,6700.0,68.351,68.416,68.351,68.4042,6700.0
2011-05-26 14:10:00,115.82,115.99,115.81,115.94,4700.0,68.4042,68.5046,68.3983,68.4751,4700.0
2011-05-26 14:15:00,115.93,115.93,115.84,115.92,3300.0,68.4692,68.4692,68.416,68.4633,3300.0
2011-05-26 14:20:00,115.9,115.99,115.86,115.91,3900.0,68.4514,68.5046,68.4278,68.4574,3900.0
2011-05-26 14:25:00,115.92,116.04,115.9,115.93,7100.0,68.4633,68.5341,68.4514,68.4692,7100.0
2011-05-26 14:30:00,115.93,116.23,115.92,116.22,7300.0,68.4692,68.6463,68.4633,68.6404,7300.0
2011-05-26 14:35:00,116.22,116.29,116.15,116.15,5300.0,68.6404,68.6818,68.5991,68.5991,5300.0
2011-05-26 14:40:00,116.13,116.22,116.11,116.14,4400.0,68.5873,68.6404,68.5755,68.5932,4400.0
2011-05-26 14:45:00,116.12,116.23,116.1,116.23,3100.0,68.5814,68.6463,68.5696,68.6463,3100.0
2011-05-26 14:50:00,116.24,116.24,116.07,116.09,4200.0,68.6523,68.6523,68.5518,68.5637,4200.0
2011-05-26 14:55:00,116.09,116.23,116.09,116.2,5300.0,68.5637,68.6463,68.5637,68.6286,5300.0
2011-05-26 15:00:00,116.15,116.2,116.15,116.18,3200.0,68.5991,68.6286,68.5991,68.6168,3200.0
2011-05-26 15:05:00,116.18,116.18,115.94,115.97,4500.0,68.6168,68.6168,68.4751,68.4928,4500.0
2011-05-26 15:10:00,115.94,115.96,115.78,115.8,7900.0,68.4751,68.4869,68.3806,68.3924,7900.0
2011-05-26 15:15:00,115.81,115.84,115.81,115.84,7500.0,68.3983,68.416,68.3983,68.416,7500.0
2011-05-26 15:20:00,115.83,115.86,115.73,115.86,9000.0,68.4101,68.4278,68.351,68.4278,9000.0
2011-05-26 15:25:00,115.86,116.05,115.85,115.95,5500.0,68.4278,68.54,68.4219,68.481,5500.0
2011-05-26 15:30:00,115.94,116.05,115.94,116.01,6300.0,68.4751,68.54,68.4751,68.5164,6300.0
2011-05-26 15:35:00,116.02,116.03,115.87,115.95,9700.0,68.5223,68.5282,68.4337,68.481,9700.0
2011-05-26 15:40:00,115.97,115.99,115.83,115.83,10100.0,68.4928,68.5046,68.4101,68.4101,10100.0
2011-05-26 15:45:00,115.82,115.85,115.66,115.66,19600.0,68.4042,68.4219,68.3097,68.3097,19600.0
2011-05-26 15:50:00,115.67,115.69,115.59,115.61,23000.0,68.3156,68.3274,68.2684,68.2802,23000.0
2011-05-26 15:55:00,115.6,115.66,115.54,115.61,66800.0,68.2743,68.3097,68.2388,68.2802,66800.0
2011-05-27 09:30:00,115.9,116.19,115.71,115.8,7900.0,68.4514,68.6227,68.3392,68.3924,7900.0
2011-05-27 09:35:00,115.78,115.99,115.71,115.87,11600.0,68.3806,68.5046,68.3392,68.4337,11600.0
2011-05-27 09:40:00,115.92,115.98,115.71,115.75,7900.0,68.4633,68.4987,68.3392,68.3629,7900.0
2011-05-27 09:45:00,115.86,115.86,115.8,115.84,3000.0,68.4278,68.4278,68.3924,68.416,3000.0
2011-05-27 09:50:00,115.86,115.88,115.63,115.65,6700.0,68.4278,68.4396,68.292,68.3038,6700.0
2011-05-27 09:55:00,115.65,115.86,115.65,115.8,5200.0,68.3038,68.4278,68.3038,68.3924,5200.0
2011-05-27 10:00:00,115.79,115.79,115.46,115.5,5800.0,68.3865,68.3865,68.1916,68.2152,5800.0
2011-05-27 10:05:00,115.52,115.69,115.51,115.59,5700.0,68.227,68.3274,68.2211,68.2684,5700.0
2011-05-27 10:10:00,115.59,115.7,115.52,115.57,9500.0,68.2684,68.3333,68.227,68.2565,9500.0
2011-05-27 10:15:00,115.56,115.74,115.55,115.72,10000.0,68.2506,68.3569,68.2447,68.3451,10000.0
2011-05-27 10:20:00,115.72,115.74,115.64,115.69,4000.0,68.3451,68.3569,68.2979,68.3274,4000.0
2011-05-27 10:25:00,115.71,115.84,115.71,115.84,5900.0,68.3392,68.416,68.3392,68.416,5900.0
2011-05-27 10:30:00,115.84,115.84,115.78,115.8,3700.0,68.416,68.416,68.3806,68.3924,3700.0
2011-05-27 10:35:00,115.8,115.88,115.75,115.82,4200.0,68.3924,68.4396,68.3629,68.4042,4200.0
2011-05-27 10:40:00,115.87,115.87,115.84,115.87,3800.0,68.4337,68.4337,68.416,68.4337,3800.0
2011-05-27 10:45:00,115.87,115.93,115.85,115.93,19300.0,68.4337,68.4692,68.4219,68.4692,19300.0
2011-05-27 10:50:00,115.93,115.95,115.85,115.9,7000.0,68.4692,68.481,68.4219,68.4514,7000.0
2011-05-27 10:55:00,115.87,115.93,115.87,115.89,4700.0,68.4337,68.4692,68.4337,68.4455,4700.0
2011-05-27 11:00:00,115.9,116.0,115.86,116.0,7900.0,68.4514,68.5105,68.4278,68.5105,7900.0
2011-05-27 11:05:00,115.97,116.04,115.86,115.89,13800.0,68.4928,68.5341,68.4278,68.4455,13800.0
2011-05-27 11:10:00,115.89,115.99,115.89,115.99,4200.0,68.4455,68.5046,68.4455,68.5046,4200.0
2011-05-27 11:15:00,115.98,115.99,115.86,115.98,4200.0,68.4987,68.5046,68.4278,68.4987,4200.0
2011-05-27 11:20:00,115.97,116.07,115.97,116.02,4600.0,68.4928,68.5518,68.4928,68.5223,4600.0
2011-05-27 11:25:00,116.04,116.04,115.73,115.75,10100.0,68.5341,68.5341,68.351,68.3629,10100.0
2011-05-27 11:30:00,115.75,115.75,115.65,115.69,3200.0,68.3629,68.3629,68.3038,68.3274,3200.0
2011-05-27 11:35:00,115.7,115.8,115.7,115.8,2800.0,68.3333,68.3924,68.3333,68.3924,2800.0
2011-05-27 11:40:00,115.82,115.85,115.82,115.83,2900.0,68.4042,68.4219,68.4042,68.4101,2900.0
2011-05-27 11:45:00,115.84,115.99,115.84,115.99,2900.0,68.416,68.5046,68.416,68.5046,2900.0
2011-05-27 11:50:00,116.0,116.02,115.92,115.97,3000.0,68.5105,68.5223,68.4633,68.4928,3000.0
2011-05-27 11:55:00,115.97,116.05,115.96,115.96,3400.0,68.4928,68.54,68.4869,68.4869,3400.0
2011-05-27 12:00:00,115.97,115.97,115.82,115.84,3500.0,68.4928,68.4928,68.4042,68.416,3500.0
2011-05-27 12:05:00,115.84,115.84,115.67,115.71,3900.0,68.416,68.416,68.3156,68.3392,3900.0
2011-05-27 12:10:00,115.72,115.77,115.7,115.75,2800.0,68.3451,68.3747,68.3333,68.3629,2800.0
2011-05-27 12:15:00,115.76,115.84,115.76,115.79,1800.0,68.3688,68.416,68.3688,68.3865,1800.0
2011-05-27 12:20:00,115.81,115.85,115.78,115.83,3800.0,68.3983,68.4219,68.3806,68.4101,3800.0
2011-05-27 12:25:00,115.83,115.91,115.76,115.82,14500.0,68.4101,68.4574,68.3688,68.4042,14500.0
2011-05-27 12:30:00,115.83,115.88,115.83,115.83,4100.0,68.4101,68.4396,68.4101,68.4101,4100.0
2011-05-27 12:35:00,115.85,115.88,115.85,115.87,1000.0,68.4219,68.4396,68.4219,68.4337,1000.0
2011-05-27 12:40:00,115.86,115.9,115.85,115.9,1300.0,68.4278,68.4514,68.4219,68.4514,1300.0
2011-05-27 12:45:00,115.92,115.92,115.9,115.92,1500.0,68.4633,68.4633,68.4514,68.4633,1500.0
2011-05-27 12:50:00,115.93,115.99,115.92,115.92,4000.0,68.4692,68.5046,68.4633,68.4633,4000.0
2011-05-27 12:55:00,115.93,115.94,115.86,115.91,3700.0,68.4692,68.4751,68.4278,68.4574,3700.0
2011-05-27 13:00:00,115.9,115.93,115.85,115.93,3300.0,68.4514,68.4692,68.4219,68.4692,3300.0
2011-05-27 13:05:00,115.91,116.01,115.9,115.96,2400.0,68.4574,68.5164,68.4514,68.4869,2400.0
2011-05-27 13:10:00,115.96,115.97,115.85,115.85,3600.0,68.4869,68.4928,68.4219,68.4219,3600.0
2011-05-27 13:15:00,115.82,115.82,115.69,115.7,7100.0,68.4042,68.4042,68.3274,68.3333,7100.0
2011-05-27 13:20:00,115.68,115.68,115.62,115.62,5400.0,68.3215,68.3215,68.2861,68.2861,5400.0
2011-05-27 13:25:00,115.58,115.8,115.58,115.8,4200.0,68.2624,68.3924,68.2624,68.3924,4200.0
2011-05-27 13:30:00,115.8,115.8,115.74,115.75,24700.0,68.3924,68.3924,68.3569,68.3629,24700.0
2011-05-27 13:35:00,115.74,115.76,115.74,115.74,4900.0,68.3569,68.3688,68.3569,68.3569,4900.0
2011-05-27 13:40:00,115.74,115.86,115.7,115.86,5500.0,68.3569,68.4278,68.3333,68.4278,5500.0
2011-05-27 13:45:00,115.84,115.88,115.83,115.87,1800.0,68.416,68.4396,68.4101,68.4337,1800.0
2011-05-27 13:50:00,115.89,115.94,115.87,115.93,900.0,68.4455,68.4751,68.4337,68.4692,900.0
2011-05-27 13:55:00,115.91,115.95,115.9,115.93,1100.0,68.4574,68.481,68.4514,68.4692,1100.0
2011-05-27 14:00:00,115.93,115.99,115.91,115.91,1500.0,68.4692,68.5046,68.4574,68.4574,1500.0
2011-05-27 14:05:00,115.9,115.94,115.88,115.93,5400.0,68.4514,68.4751,68.4396,68.4692,5400.0
2011-05-27 14:10:00,115.93,115.97,115.9,115.97,1800.0,68.4692,68.4928,68.4514,68.4928,1800.0
2011-05-27 14:15:00,115.97,116.04,115.96,116.03,1700.0,68.4928,68.5341,68.4869,68.5282,1700.0
2011-05-27 14:20:00,116.01,116.05,115.98,115.98,1700.0,68.5164,68.54,68.4987,68.4987,1700.0
2011-05-27 14:25:00,115.98,115.98,115.93,115.97,1800.0,68.4987,68.4987,68.4692,68.4928,1800.0
2011-05-27 14:30:00,116.0,116.0,115.95,115.99,4600.0,68.5105,68.5105,68.481,68.5046,4600.0
2011-05-27 14:35:00,116.01,116.12,116.01,116.12,2000.0,68.5164,68.5814,68.5164,68.5814,2000.0
2011-05-27 14:40:00,116.1,116.1,115.83,115.83,3100.0,68.5696,68.5696,68.4101,68.4101,3100.0
2011-05-27 14:45:00,115.84,115.84,115.68,115.71,2700.0,68.416,68.416,68.3215,68.3392,2700.0
2011-05-27 14:50:00,115.7,115.78,115.7,115.75,4200.0,68.3333,68.3806,68.3333,68.3629,4200.0
2011-05-27 14:55:00,115.73,115.79,115.67,115.79,6300.0,68.351,68.3865,68.3156,68.3865,6300.0
2011-05-27 15:00:00,115.79,115.8,115.68,115.73,8100.0,68.3865,68.3924,68.3215,68.351,8100.0
2011-05-27 15:05:00,115.72,115.79,115.7,115.73,4200.0,68.3451,68.3865,68.3333,68.351,4200.0
2011-05-27 15:10:00,115.73,115.83,115.73,115.77,3500.0,68.351,68.4101,68.351,68.3747,3500.0
2011-05-27 15:15:00,115.79,115.79,115.72,115.76,2100.0,68.3865,68.3865,68.3451,68.3688,2100.0
2011-05-27 15:20:00,115.73,115.76,115.7,115.74,4100.0,68.351,68.3688,68.3333,68.3569,4100.0
2011-05-27 15:25:00,115.71,115.82,115.71,115.8,4100.0,68.3392,68.4042,68.3392,68.3924,4100.0
2011-05-27 15:30:00,115.79,115.97,115.76,115.97,5600.0,68.3865,68.4928,68.3688,68.4928,5600.0
2011-05-27 15:35:00,115.96,116.01,115.81,115.81,5800.0,68.4869,68.5164,68.3983,68.3983,5800.0
2011-05-27 15:40:00,115.79,115.85,115.73,115.8,5700.0,68.3865,68.4219,68.351,68.3924,5700.0
2011-05-27 15:45:00,115.82,115.89,115.81,115.84,5400.0,68.4042,68.4455,68.3983,68.416,5400.0
2011-05-27 15:50:00,115.85,115.87,115.74,115.76,8500.0,68.4219,68.4337,68.3569,68.3688,8500.0
2011-05-27 15:55:00,115.77,115.96,115.77,115.96,25800.0,68.3747,68.4869,68.3747,68.4869,25800.0
2011-05-31 09:30:00,116.35,116.88,116.25,116.5,19900.0,68.7172,69.0302,68.6582,68.8058,19900.0
2011-05-31 09:35:00,116.51,116.62,116.49,116.5,11100.0,68.8117,68.8767,68.7999,68.8058,11100.0
2011-05-31 09:40:00,116.55,116.64,116.43,116.55,16000.0,68.8353,68.8885,68.7645,68.8353,16000.0
2011-05-31 09:45:00,116.57,116.64,116.46,116.64,28200.0,68.8472,68.8885,68.7822,68.8885,28200.0
2011-05-31 09:50:00,116.68,117.0,116.68,116.99,12700.0,68.9121,69.1011,68.9121,69.0952,12700.0
2011-05-31 09:55:00,117.02,117.07,116.92,116.98,22700.0,69.1129,69.1425,69.0539,69.0893,22700.0
2011-05-31 10:00:00,116.9,117.05,116.79,116.84,17600.0,69.0421,69.1306,68.9771,69.0066,17600.0
2011-05-31 10:05:00,116.82,116.98,116.82,116.96,6900.0,68.9948,69.0893,68.9948,69.0775,6900.0
2011-05-31 10:10:00,116.98,117.01,116.8,116.81,13200.0,69.0893,69.107,68.983,68.9889,13200.0
2011-05-31 10:15:00,116.82,116.89,116.75,116.84,9200.0,68.9948,69.0361,68.9535,69.0066,9200.0
2011-05-31 10:20:00,116.86,116.87,116.64,116.65,11600.0,69.0184,69.0243,68.8885,68.8944,11600.0
2011-05-31 10:25:00,116.64,116.65,116.55,116.59,9400.0,68.8885,68.8944,68.8353,68.859,9400.0
2011-05-31 10:30:00,116.56,116.58,116.43,116.56,6800.0,68.8412,68.8531,68.7645,68.8412,6800.0
2011-05-31 10:35:00,116.59,116.62,116.46,116.52,5500.0,68.859,68.8767,68.7822,68.8176,5500.0
2011-05-31 10:40:00,116.53,116.58,116.5,116.55,3000.0,68.8235,68.8531,68.8058,68.8353,3000.0
2011-05-31 10:45:00,116.56,116.68,116.49,116.49,8200.0,68.8412,68.9121,68.7999,68.7999,8200.0
2011-05-31 10:50:00,116.49,116.49,116.36,116.43,4100.0,68.7999,68.7999,68.7231,68.7645,4100.0
2011-05-31 10:55:00,116.46,116.51,116.42,116.46,4300.0,68.7822,68.8117,68.7586,68.7822,4300.0
2011-05-31 11:00:00,116.45,116.47,116.38,116.47,3600.0,68.7763,68.7881,68.7349,68.7881,3600.0
2011-05-31 11:05:00,116.48,116.56,116.48,116.51,17900.0,68.794,68.8412,68.794,68.8117,17900.0
2011-05-31 11:10:00,116.52,116.73,116.52,116.73,5800.0,68.8176,68.9416,68.8176,68.9416,5800.0
2011-05-31 11:15:00,116.73,116.74,116.62,116.64,5600.0,68.9416,68.9476,68.8767,68.8885,5600.0
2011-05-31 11:20:00,116.64,116.67,116.63,116.64,5800.0,68.8885,68.9062,68.8826,68.8885,5800.0
2011-05-31 11:25:00,116.67,116.81,116.62,116.8,13500.0,68.9062,68.9889,68.8767,68.983,13500.0
2011-05-31 11:30:00,116.8,117.12,116.8,117.1,7200.0,68.983,69.172,68.983,69.1602,7200.0
2011-05-31 11:35:00,117.1,117.17,117.09,117.14,5500.0,69.1602,69.2015,69.1543,69.1838,5500.0
2011-05-31 11:40:00,117.11,117.14,117.06,117.13,4700.0,69.1661,69.1838,69.1365,69.1779,4700.0
2011-05-31 11:45:00,117.11,117.17,117.08,117.15,12000.0,69.1661,69.2015,69.1484,69.1897,12000.0
2011-05-31 11:50:00,117.12,117.17,117.12,117.14,4400.0,69.172,69.2015,69.172,69.1838,4400.0
2011-05-31 11:55:00,117.14,117.17,117.01,117.12,12000.0,69.1838,69.2015,69.107,69.172,12000.0
2011-05-31 12:00:00,117.09,117.1,116.92,117.09,8600.0,69.1543,69.1602,69.0539,69.1543,8600.0
2011-05-31 12:05:00,117.08,117.25,117.08,117.24,12000.0,69.1484,69.2488,69.1484,69.2429,12000.0
2011-05-31 12:10:00,117.25,117.3,117.2,117.2,8400.0,69.2488,69.2783,69.2192,69.2192,8400.0
2011-05-31 12:15:00,117.23,117.28,117.19,117.28,9900.0,69.237,69.2665,69.2133,69.2665,9900.0
2011-05-31 12:20:00,117.28,117.35,117.26,117.34,7700.0,69.2665,69.3078,69.2547,69.3019,7700.0
2011-05-31 12:25:00,117.35,117.4,117.34,117.34,4800.0,69.3078,69.3374,69.3019,69.3019,4800.0
2011-05-31 12:30:00,117.33,117.36,117.19,117.21,12800.0,69.296,69.3137,69.2133,69.2251,12800.0
2011-05-31 12:35:00,117.22,117.38,117.22,117.38,6600.0,69.231,69.3255,69.231,69.3255,6600.0
2011-05-31 12:40:00,117.38,117.47,117.36,117.47,9400.0,69.3255,69.3787,69.3137,69.3787,9400.0
2011-05-31 12:45:00,117.46,117.49,117.45,117.48,3200.0,69.3728,69.3905,69.3669,69.3846,3200.0
2011-05-31 12:50:00,117.43,117.57,117.42,117.56,1900.0,69.3551,69.4378,69.3492,69.4319,1900.0
2011-05-31 12:55:00,117.61,117.63,117.58,117.6,1600.0,69.4614,69.4732,69.4437,69.4555,1600.0
2011-05-31 13:00:00,117.58,117.58,117.48,117.52,1500.0,69.4437,69.4437,69.3846,69.4082,1500.0
2011-05-31 13:05:00,117.52,117.57,117.52,117.55,3900.0,69.4082,69.4378,69.4082,69.4259,3900.0
2011-05-31 13:10:00,117.57,117.65,117.55,117.64,3800.0,69.4378,69.485,69.4259,69.4791,3800.0
2011-05-31 13:15:00,117.63,117.72,117.63,117.72,4500.0,69.4732,69.5264,69.4732,69.5264,4500.0
2011-05-31 13:20:00,117.71,117.8,117.69,117.75,4200.0,69.5204,69.5736,69.5086,69.5441,4200.0
2011-05-31 13:25:00,117.77,117.81,117.74,117.74,4000.0,69.5559,69.5795,69.5382,69.5382,4000.0
2011-05-31 13:30:00,117.75,117.76,117.69,117.69,3600.0,69.5441,69.55,69.5086,69.5086,3600.0
2011-05-31 13:35:00,117.72,117.74,117.68,117.68,5600.0,69.5264,69.5382,69.5027,69.5027,5600.0
2011-05-31 13:40:00,117.71,117.71,117.65,117.7,4200.0,69.5204,69.5204,69.485,69.5145,4200.0
2011-05-31 13:45:00,117.7,117.78,117.7,117.77,8000.0,69.5145,69.5618,69.5145,69.5559,8000.0
2011-05-31 13:50:00,117.75,117.81,117.72,117.72,5800.0,69.5441,69.5795,69.5264,69.5264,5800.0
2011-05-31 13:55:00,117.73,117.8,117.73,117.75,5000.0,69.5323,69.5736,69.5323,69.5441,5000.0
2011-05-31 14:00:00,117.74,117.77,117.74,117.75,3700.0,69.5382,69.5559,69.5382,69.5441,3700.0
2011-05-31 14:05:00,117.75,117.75,117.67,117.74,6400.0,69.5441,69.5441,69.4968,69.5382,6400.0
2011-05-31 14:10:00,117.78,117.8,117.69,117.69,4000.0,69.5618,69.5736,69.5086,69.5086,4000.0
2011-05-31 14:15:00,117.68,117.73,117.64,117.71,4600.0,69.5027,69.5323,69.4791,69.5204,4600.0
2011-05-31 14:20:00,117.72,117.72,117.62,117.66,3400.0,69.5264,69.5264,69.4673,69.4909,3400.0
2011-05-31 14:25:00,117.64,117.71,117.62,117.71,4800.0,69.4791,69.5204,69.4673,69.5204,4800.0
2011-05-31 14:30:00,117.69,117.7,117.65,117.66,4600.0,69.5086,69.5145,69.485,69.4909,4600.0
2011-05-31 14:35:00,117.65,117.74,117.65,117.71,4300.0,69.485,69.5382,69.485,69.5204,4300.0
2011-05-31 14:40:00,117.72,117.89,117.72,117.89,9400.0,69.5264,69.6268,69.5264,69.6268,9400.0
2011-05-31 14:45:00,117.89,117.95,117.87,117.91,11400.0,69.6268,69.6622,69.6149,69.6386,11400.0
2011-05-31 14:50:00,117.89,118.03,117.88,118.01,11400.0,69.6268,69.7094,69.6208,69.6976,11400.0
2011-05-31 14:55:00,118.0,118.11,117.97,118.1,11100.0,69.6917,69.7567,69.674,69.7508,11100.0
2011-05-31 15:00:00,118.09,118.14,118.04,118.09,22400.0,69.7449,69.7744,69.7153,69.7449,22400.0
2011-05-31 15:05:00,118.1,118.17,118.08,118.15,11000.0,69.7508,69.7921,69.739,69.7803,11000.0
2011-05-31 15:10:00,118.16,118.17,118.15,118.15,12300.0,69.7862,69.7921,69.7803,69.7803,12300.0
2011-05-31 15:15:00,118.15,118.17,118.11,118.14,10800.0,69.7803,69.7921,69.7567,69.7744,10800.0
2011-05-31 15:20:00,118.13,118.14,118.03,118.06,6200.0,69.7685,69.7744,69.7094,69.7272,6200.0
2011-05-31 15:25:00,118.04,118.06,117.89,117.9,28000.0,69.7153,69.7272,69.6268,69.6327,28000.0
2011-05-31 15:30:00,117.89,118.09,117.89,118.04,19700.0,69.6268,69.7449,69.6268,69.7153,19700.0
2011-05-31 15:35:00,118.01,118.02,117.96,117.98,5900.0,69.6976,69.7035,69.6681,69.6799,5900.0
2011-05-31 15:40:00,117.98,118.11,117.95,118.08,11700.0,69.6799,69.7567,69.6622,69.739,11700.0
2011-05-31 15:45:00,118.07,118.35,118.07,118.27,33300.0,69.7331,69.8984,69.7331,69.8512,33300.0
2011-05-31 15:50:00,118.3,118.38,118.29,118.33,43200.0,69.8689,69.9162,69.863,69.8866,43200.0
2011-05-31 15:55:00,118.31,118.37,118.2,118.36,81500.0,69.8748,69.9102,69.8098,69.9043,81500.0
2011-06-01 09:30:00,117.98,117.98,117.54,117.92,10400.0,69.6799,69.6799,69.42,69.6445,10400.0
2011-06-01 09:35:00,117.94,117.94,117.56,117.67,8400.0,69.6563,69.6563,69.4319,69.4968,8400.0
2011-06-01 09:40:00,117.66,117.81,117.57,117.57,6500.0,69.4909,69.5795,69.4378,69.4378,6500.0
2011-06-01 09:45:00,117.55,117.61,117.42,117.42,6100.0,69.4259,69.4614,69.3492,69.3492,6100.0
2011-06-01 09:50:00,117.44,117.45,117.27,117.38,5400.0,69.361,69.3669,69.2606,69.3255,5400.0
2011-06-01 09:55:00,117.43,117.47,117.33,117.41,7000.0,69.3551,69.3787,69.296,69.3433,7000.0
2011-06-01 10:00:00,117.39,117.41,117.06,117.21,19800.0,69.3314,69.3433,69.1365,69.2251,19800.0
2011-06-01 10:05:00,117.26,117.39,117.1,117.12,9700.0,69.2547,69.3314,69.1602,69.172,9700.0
2011-06-01 10:10:00,117.14,117.14,116.83,117.04,9600.0,69.1838,69.1838,69.0007,69.1247,9600.0
2011-06-01 10:15:00,116.97,117.13,116.9,117.07,7800.0,69.0834,69.1779,69.0421,69.1425,7800.0
2011-06-01 10:20:00,117.14,117.21,116.98,117.09,10600.0,69.1838,69.2251,69.0893,69.1543,10600.0
2011-06-01 10:25:00,117.06,117.17,116.9,116.9,6000.0,69.1365,69.2015,69.0421,69.0421,6000.0
2011-06-01 10:30:00,116.86,117.06,116.61,116.61,6300.0,69.0184,69.1365,68.8708,68.8708,6300.0
2011-06-01 10:35:00,116.6,116.75,116.53,116.61,7100.0,68.8649,68.9535,68.8235,68.8708,7100.0
2011-06-01 10:40:00,116.6,116.61,116.33,116.33,8000.0,68.8649,68.8708,68.7054,68.7054,8000.0
2011-06-01 10:45:00,116.28,116.34,116.11,116.14,4500.0,68.6759,68.7113,68.5755,68.5932,4500.0
2011-06-01 10:50:00,116.17,116.43,116.08,116.41,10300.0,68.6109,68.7645,68.5578,68.7527,10300.0
2011-06-01 10:55:00,116.41,116.55,116.32,116.54,4700.0,68.7527,68.8353,68.6995,68.8294,4700.0
2011-06-01 11:00:00,116.51,116.63,116.45,116.57,7100.0,68.8117,68.8826,68.7763,68.8472,7100.0
2011-06-01 11:05:00,116.56,116.75,116.56,116.65,6200.0,68.8412,68.9535,68.8412,68.8944,6200.0
2011-06-01 11:10:00,116.65,116.65,116.4,116.47,7100.0,68.8944,68.8944,68.7467,68.7881,7100.0
2011-06-01 11:15:00,116.39,116.46,116.35,116.46,3800.0,68.7408,68.7822,68.7172,68.7822,3800.0
2011-06-01 11:20:00,116.45,116.66,116.45,116.6,5100.0,68.7763,68.9003,68.7763,68.8649,5100.0
2011-06-01 11:25:00,116.6,116.74,116.57,116.73,4900.0,68.8649,68.9476,68.8472,68.9416,4900.0
2011-06-01 11:30:00,116.76,116.76,116.41,116.52,3500.0,68.9594,68.9594,68.7527,68.8176,3500.0
2011-06-01 11:35:00,116.52,116.52,116.24,116.32,4500.0,68.8176,68.8176,68.6523,68.6995,4500.0
2011-06-01 11:40:00,116.33,116.46,116.31,116.41,3200.0,68.7054,68.7822,68.6936,68.7527,3200.0
2011-06-01 11:45:00,116.38,116.44,116.25,116.37,4500.0,68.7349,68.7704,68.6582,68.729,4500.0
2011-06-01 11:50:00,116.43,116.43,116.22,116.26,3900.0,68.7645,68.7645,68.6404,68.6641,3900.0
2011-06-01 11:55:00,116.26,116.37,116.25,116.32,3000.0,68.6641,68.729,68.6582,68.6995,3000.0
2011-06-01 12:00:00,116.33,116.46,116.33,116.36,8900.0,68.7054,68.7822,68.7054,68.7231,8900.0
2011-06-01 12:05:00,116.32,116.32,116.09,116.19,9700.0,68.6995,68.6995,68.5637,68.6227,9700.0
2011-06-01 12:10:00,116.15,116.23,115.98,116.04,7800.0,68.5991,68.6463,68.4987,68.5341,7800.0
2011-06-01 12:15:00,116.03,116.16,115.94,116.02,6900.0,68.5282,68.605,68.4751,68.5223,6900.0
2011-06-01 12:20:00,116.0,116.34,115.87,116.34,5200.0,68.5105,68.7113,68.4337,68.7113,5200.0
2011-06-01 12:25:00,116.31,116.44,116.21,116.34,11100.0,68.6936,68.7704,68.6345,68.7113,11100.0
2011-06-01 12:30:00,116.36,116.48,116.34,116.39,4300.0,68.7231,68.794,68.7113,68.7408,4300.0
2011-06-01 12:35:00,116.36,116.57,116.32,116.52,3400.0,68.7231,68.8472,68.6995,68.8176,3400.0
2011-06-01 12:40:00,116.52,116.52,116.16,116.25,5000.0,68.8176,68.8176,68.605,68.6582,5000.0
2011-06-01 12:45:00,116.28,116.31,116.09,116.21,3100.0,68.6759,68.6936,68.5637,68.6345,3100.0
2011-06-01 12:50:00,116.19,116.26,116.18,116.18,3000.0,68.6227,68.6641,68.6168,68.6168,3000.0
2011-06-01 12:55:00,116.17,116.21,116.06,116.1,2100.0,68.6109,68.6345,68.5459,68.5696,2100.0
2011-06-01 13:00:00,116.08,116.23,116.08,116.15,2000.0,68.5578,68.6463,68.5578,68.5991,2000.0
2011-06-01 13:05:00,116.09,116.09,115.84,115.84,1200.0,68.5637,68.5637,68.416,68.416,1200.0
2011-06-01 13:10:00,115.84,115.84,115.63,115.7,3900.0,68.416,68.416,68.292,68.3333,3900.0
2011-06-01 13:15:00,115.68,115.81,115.56,115.81,2700.0,68.3215,68.3983,68.2506,68.3983,2700.0
2011-06-01 13:20:00,115.78,115.8,115.6,115.66,4800.0,68.3806,68.3924,68.2743,68.3097,4800.0
2011-06-01 13:25:00,115.71,115.73,115.49,115.66,5400.0,68.3392,68.351,68.2093,68.3097,5400.0
2011-06-01 13:30:00,115.71,115.88,115.64,115.84,4600.0,68.3392,68.4396,68.2979,68.416,4600.0
2011-06-01 13:35:00,115.84,115.97,115.78,115.96,2800.0,68.416,68.4928,68.3806,68.4869,2800.0
2011-06-01 13:40:00,115.92,116.01,115.88,116.01,4100.0,68.4633,68.5164,68.4396,68.5164,4100.0
2011-06-01 13:45:00,116.02,116.06,115.82,115.87,2200.0,68.5223,68.5459,68.4042,68.4337,2200.0
2011-06-01 13:50:00,115.88,116.05,115.83,116.03,6100.0,68.4396,68.54,68.4101,68.5282,6100.0
2011-06-01 13:55:00,116.04,116.21,116.03,116.21,3400.0,68.5341,68.6345,68.5282,68.6345,3400.0
2011-06-01 14:00:00,116.19,116.23,116.08,116.18,12600.0,68.6227,68.6463,68.5578,68.6168,12600.0
2011-06-01 14:05:00,116.15,116.18,115.98,116.1,1900.0,68.5991,68.6168,68.4987,68.5696,1900.0
2011-06-01 14:10:00,116.06,116.2,115.91,116.01,10800.0,68.5459,68.6286,68.4574,68.5164,10800.0
2011-06-01 14:15:00,116.03,116.1,115.95,116.08,5300.0,68.5282,68.5696,68.481,68.5578,5300.0
2011-06-01 14:20:00,116.08,116.13,116.01,116.04,3600.0,68.5578,68.5873,68.5164,68.5341,3600.0
2011-06-01 14:25:00,116.03,116.03,115.92,115.94,6500.0,68.5282,68.5282,68.4633,68.4751,6500.0
2011-06-01 14:30:00,115.91,115.91,115.75,115.77,8800.0,68.4574,68.4574,68.3629,68.3747,8800.0
2011-06-01 14:35:00,115.76,115.87,115.69,115.87,4200.0,68.3688,68.4337,68.3274,68.4337,4200.0
2011-06-01 14:40:00,115.86,115.87,115.68,115.73,4500.0,68.4278,68.4337,68.3215,68.351,4500.0
2011-06-01 14:45:00,115.72,115.76,115.59,115.68,6800.0,68.3451,68.3688,68.2684,68.3215,6800.0
2011-06-01 14:50:00,115.63,115.91,115.63,115.91,4000.0,68.292,68.4574,68.292,68.4574,4000.0
2011-06-01 14:55:00,115.91,115.97,115.88,115.91,5400.0,68.4574,68.4928,68.4396,68.4574,5400.0
2011-06-01 15:00:00,115.92,115.92,115.77,115.86,4400.0,68.4633,68.4633,68.3747,68.4278,4400.0
2011-06-01 15:05:00,115.85,116.08,115.85,116.0,8000.0,68.4219,68.5578,68.4219,68.5105,8000.0
2011-06-01 15:10:00,115.97,116.07,115.88,115.88,3600.0,68.4928,68.5518,68.4396,68.4396,3600.0
2011-06-01 15:15:00,115.87,115.92,115.81,115.82,5300.0,68.4337,68.4633,68.3983,68.4042,5300.0
2011-06-01 15:20:00,115.87,115.87,115.78,115.79,9800.0,68.4337,68.4337,68.3806,68.3865,9800.0
2011-06-01 15:25:00,115.79,115.93,115.77,115.89,8700.0,68.3865,68.4692,68.3747,68.4455,8700.0
2011-06-01 15:30:00,115.88,115.94,115.82,115.89,8300.0,68.4396,68.4751,68.4042,68.4455,8300.0
2011-06-01 15:35:00,115.88,115.9,115.76,115.76,9800.0,68.4396,68.4514,68.3688,68.3688,9800.0
2011-06-01 15:40:00,115.76,115.76,115.49,115.49,17600.0,68.3688,68.3688,68.2093,68.2093,17600.0
2011-06-01 15:45:00,115.49,115.5,115.12,115.15,40100.0,68.2093,68.2152,67.9908,68.0085,40100.0
2011-06-01 15:50:00,115.16,115.26,115.0,115.26,26200.0,68.0144,68.0735,67.9199,68.0735,26200.0
2011-06-01 15:55:00,115.24,115.32,115.09,115.28,101200.0,68.0616,68.1089,67.9731,68.0853,101200.0
2011-06-02 09:30:00,115.23,116.03,115.2,116.02,6500.0,68.0557,68.5282,68.038,68.5223,6500.0
2011-06-02 09:35:00,116.04,116.3,115.91,115.97,15200.0,68.5341,68.6877,68.4574,68.4928,15200.0
2011-06-02 09:40:00,116.01,116.02,115.54,115.66,5800.0,68.5164,68.5223,68.2388,68.3097,5800.0
2011-06-02 09:45:00,115.6,115.74,115.33,115.56,11700.0,68.2743,68.3569,68.1148,68.2506,11700.0
2011-06-02 09:50:00,115.49,115.77,115.44,115.59,6200.0,68.2093,68.3747,68.1798,68.2684,6200.0
2011-06-02 09:55:00,115.59,115.72,115.5,115.64,5700.0,68.2684,68.3451,68.2152,68.2979,5700.0
2011-06-02 10:00:00,115.65,115.82,115.62,115.79,11800.0,68.3038,68.4042,68.2861,68.3865,11800.0
2011-06-02 10:05:00,115.75,115.82,115.56,115.59,4400.0,68.3629,68.4042,68.2506,68.2684,4400.0
2011-06-02 10:10:00,115.58,115.79,115.58,115.7,11500.0,68.2624,68.3865,68.2624,68.3333,11500.0
2011-06-02 10:15:00,115.64,115.85,115.61,115.71,11100.0,68.2979,68.4219,68.2802,68.3392,11100.0
2011-06-02 10:20:00,115.69,115.7,115.45,115.45,4500.0,68.3274,68.3333,68.1857,68.1857,4500.0
2011-06-02 10:25:00,115.39,115.49,115.29,115.49,5800.0,68.1502,68.2093,68.0912,68.2093,5800.0
2011-06-02 10:30:00,115.46,115.6,115.34,115.57,8100.0,68.1916,68.2743,68.1207,68.2565,8100.0
2011-06-02 10:35:00,115.59,115.67,115.53,115.67,3800.0,68.2684,68.3156,68.2329,68.3156,3800.0
2011-06-02 10:40:00,115.63,115.77,115.55,115.6,4600.0,68.292,68.3747,68.2447,68.2743,4600.0
2011-06-02 10:45:00,115.59,115.7,115.53,115.57,7700.0,68.2684,68.3333,68.2329,68.2565,7700.0
2011-06-02 10:50:00,115.57,115.64,115.47,115.6,6500.0,68.2565,68.2979,68.1975,68.2743,6500.0
2011-06-02 10:55:00,115.63,115.67,115.55,115.62,16700.0,68.292,68.3156,68.2447,68.2861,16700.0
2011-06-02 11:00:00,115.57,115.62,115.41,115.57,6100.0,68.2565,68.2861,68.162,68.2565,6100.0
2011-06-02 11:05:00,115.57,115.59,115.32,115.37,3400.0,68.2565,68.2684,68.1089,68.1384,3400.0
2011-06-02 11:10:00,115.36,115.36,115.18,115.29,4300.0,68.1325,68.1325,68.0262,68.0912,4300.0
2011-06-02 11:15:00,115.27,115.37,115.27,115.36,2800.0,68.0794,68.1384,68.0794,68.1325,2800.0
2011-06-02 11:20:00,115.36,115.39,115.18,115.32,3500.0,68.1325,68.1502,68.0262,68.1089,3500.0
2011-06-02 11:25:00,115.33,115.33,115.16,115.23,2200.0,68.1148,68.1148,68.0144,68.0557,2200.0
2011-06-02 11:30:00,115.17,115.17,114.86,114.88,5700.0,68.0203,68.0203,67.8372,67.849,5700.0
2011-06-02 11:35:00,114.89,114.98,114.81,114.81,2600.0,67.8549,67.9081,67.8077,67.8077,2600.0
2011-06-02 11:40:00,114.85,115.07,114.83,115.06,7000.0,67.8313,67.9612,67.8195,67.9553,7000.0
2011-06-02 11:45:00,115.06,115.11,114.84,114.98,6800.0,67.9553,67.9849,67.8254,67.9081,6800.0
2011-06-02 11:50:00,115.03,115.12,114.93,115.11,6300.0,67.9376,67.9908,67.8786,67.9849,6300.0
2011-06-02 11:55:00,115.11,115.18,115.11,115.18,1600.0,67.9849,68.0262,67.9849,68.0262,1600.0
2011-06-02 12:00:00,115.18,115.18,115.15,115.16,1100.0,68.0262,68.0262,68.0085,68.0144,1100.0
2011-06-02 12:05:00,115.16,115.16,114.89,114.93,2300.0,68.0144,68.0144,67.8549,67.8786,2300.0
2011-06-02 12:10:00,114.92,114.96,114.76,114.88,4800.0,67.8726,67.8963,67.7782,67.849,4800.0
2011-06-02 12:15:00,114.92,115.15,114.92,115.15,3600.0,67.8726,68.0085,67.8726,68.0085,3600.0
2011-06-02 12:20:00,115.11,115.15,115.1,115.1,2800.0,67.9849,68.0085,67.979,67.979,2800.0
2011-06-02 12:25:00,115.04,115.12,115.02,115.12,2400.0,67.9435,67.9908,67.9317,67.9908,2400.0
2011-06-02 12:30:00,115.13,115.13,115.04,115.04,2100.0,67.9967,67.9967,67.9435,67.9435,2100.0
2011-06-02 12:35:00,115.08,115.11,114.98,115.11,5500.0,67.9671,67.9849,67.9081,67.9849,5500.0
2011-06-02 12:40:00,115.1,115.22,115.03,115.22,4800.0,67.979,68.0498,67.9376,68.0498,4800.0
2011-06-02 12:45:00,115.19,115.29,115.12,115.28,7500.0,68.0321,68.0912,67.9908,68.0853,7500.0
2011-06-02 12:50:00,115.3,115.47,115.29,115.45,3200.0,68.0971,68.1975,68.0912,68.1857,3200.0
2011-06-02 12:55:00,115.43,115.44,115.35,115.36,1500.0,68.1739,68.1798,68.1266,68.1325,1500.0
2011-06-02 13:00:00,115.36,115.42,115.35,115.42,4300.0,68.1325,68.168,68.1266,68.168,4300.0
2011-06-02 13:05:00,115.43,115.56,115.43,115.47,4100.0,68.1739,68.2506,68.1739,68.1975,4100.0
2011-06-02 13:10:00,115.47,115.47,115.31,115.36,3400.0,68.1975,68.1975,68.103,68.1325,3400.0
2011-06-02 13:15:00,115.4,115.44,115.38,115.44,2800.0,68.1561,68.1798,68.1443,68.1798,2800.0
2011-06-02 13:20:00,115.45,115.52,115.4,115.43,3600.0,68.1857,68.227,68.1561,68.1739,3600.0
2011-06-02 13:25:00,115.4,115.54,115.35,115.44,3700.0,68.1561,68.2388,68.1266,68.1798,3700.0
2011-06-02 13:30:00,115.43,115.49,115.22,115.3,8900.0,68.1739,68.2093,68.0498,68.0971,8900.0
2011-06-02 13:35:00,115.27,115.3,115.2,115.2,4600.0,68.0794,68.0971,68.038,68.038,4600.0
2011-06-02 13:40:00,115.19,115.44,115.19,115.44,4400.0,68.0321,68.1798,68.0321,68.1798,4400.0
2011-06-02 13:45:00,115.44,115.56,115.43,115.52,10600.0,68.1798,68.2506,68.1739,68.227,10600.0
2011-06-02 13:50:00,115.46,115.46,115.35,115.43,3300.0,68.1916,68.1916,68.1266,68.1739,3300.0
2011-06-02 13:55:00,115.46,115.59,115.46,115.57,9200.0,68.1916,68.2684,68.1916,68.2565,9200.0
2011-06-02 14:00:00,115.57,115.59,115.47,115.47,4400.0,68.2565,68.2684,68.1975,68.1975,4400.0
2011-06-02 14:05:00,115.42,115.49,115.39,115.48,6300.0,68.168,68.2093,68.1502,68.2034,6300.0
2011-06-02 14:10:00,115.49,115.67,115.49,115.67,8700.0,68.2093,68.3156,68.2093,68.3156,8700.0
2011-06-02 14:15:00,115.67,115.75,115.38,115.44,9700.0,68.3156,68.3629,68.1443,68.1798,9700.0
2011-06-02 14:20:00,115.42,115.57,115.4,115.54,11800.0,68.168,68.2565,68.1561,68.2388,11800.0
2011-06-02 14:25:00,115.45,115.57,115.43,115.52,3400.0,68.1857,68.2565,68.1739,68.227,3400.0
2011-06-02 14:30:00,115.53,115.72,115.49,115.71,7600.0,68.2329,68.3451,68.2093,68.3392,7600.0
2011-06-02 14:35:00,115.7,115.7,115.58,115.67,5700.0,68.3333,68.3333,68.2624,68.3156,5700.0
2011-06-02 14:40:00,115.66,115.77,115.64,115.73,11000.0,68.3097,68.3747,68.2979,68.351,11000.0
2011-06-02 14:45:00,115.72,115.85,115.68,115.73,9000.0,68.3451,68.4219,68.3215,68.351,9000.0
2011-06-02 14:50:00,115.74,115.86,115.71,115.75,4900.0,68.3569,68.4278,68.3392,68.3629,4900.0
2011-06-02 14:55:00,115.73,115.77,115.65,115.72,6500.0,68.351,68.3747,68.3038,68.3451,6500.0
2011-06-02 15:00:00,115.71,115.79,115.6,115.62,11600.0,68.3392,68.3865,68.2743,68.2861,11600.0
2011-06-02 15:05:00,115.64,115.64,115.56,115.58,6200.0,68.2979,68.2979,68.2506,68.2624,6200.0
2011-06-02 15:10:00,115.58,115.69,115.58,115.66,13500.0,68.2624,68.3274,68.2624,68.3097,13500.0
2011-06-02 15:15:00,115.68,115.71,115.61,115.61,5800.0,68.3215,68.3392,68.2802,68.2802,5800.0
2011-06-02 15:20:00,115.62,115.73,115.61,115.68,6100.0,68.2861,68.351,68.2802,68.3215,6100.0
2011-06-02 15:25:00,115.68,115.71,115.57,115.62,13800.0,68.3215,68.3392,68.2565,68.2861,13800.0
2011-06-02 15:30:00,115.62,115.68,115.6,115.67,9900.0,68.2861,68.3215,68.2743,68.3156,9900.0
2011-06-02 15:35:00,115.66,115.67,115.55,115.59,7200.0,68.3097,68.3156,68.2447,68.2684,7200.0
2011-06-02 15:40:00,115.61,115.69,115.52,115.6,12100.0,68.2802,68.3274,68.227,68.2743,12100.0
2011-06-02 15:45:00,115.59,115.61,115.19,115.27,28200.0,68.2684,68.2802,68.0321,68.0794,28200.0
2011-06-02 15:50:00,115.26,115.27,115.12,115.15,17600.0,68.0735,68.0794,67.9908,68.0085,17600.0
2011-06-02 15:55:00,115.15,115.15,114.99,115.06,91900.0,68.0085,68.0085,67.914,67.9553,91900.0
2011-06-03 09:30:00,113.77,114.65,113.77,114.3,13000.0,67.1934,67.7132,67.1934,67.5065,13000.0
2011-06-03 09:35:00,114.3,114.81,114.2,114.71,17100.0,67.5065,67.8077,67.4474,67.7486,17100.0
2011-06-03 09:40:00,114.68,114.7,114.26,114.39,7700.0,67.7309,67.7427,67.4828,67.5596,7700.0
2011-06-03 09:45:00,114.43,114.64,114.4,114.5,5800.0,67.5833,67.7073,67.5655,67.6246,5800.0
2011-06-03 09:50:00,114.48,114.53,114.32,114.4,6500.0,67.6128,67.6423,67.5183,67.5655,6500.0
2011-06-03 09:55:00,114.4,114.68,114.4,114.67,3700.0,67.5655,67.7309,67.5655,67.725,3700.0
2011-06-03 10:00:00,114.69,114.89,114.55,114.71,9900.0,67.7368,67.8549,67.6541,67.7486,9900.0
2011-06-03 10:05:00,114.64,114.66,114.36,114.51,10800.0,67.7073,67.7191,67.5419,67.6305,10800.0
2011-06-03 10:10:00,114.57,114.88,114.57,114.58,6100.0,67.6659,67.849,67.6659,67.6718,6100.0
2011-06-03 10:15:00,114.59,114.67,114.49,114.6,6700.0,67.6777,67.725,67.6187,67.6837,6700.0
2011-06-03 10:20:00,114.57,114.57,114.44,114.49,7600.0,67.6659,67.6659,67.5892,67.6187,7600.0
2011-06-03 10:25:00,114.48,114.92,114.45,114.89,6900.0,67.6128,67.8726,67.5951,67.8549,6900.0
2011-06-03 10:30:00,114.91,115.19,114.91,115.17,5600.0,67.8667,68.0321,67.8667,68.0203,5600.0
2011-06-03 10:35:00,115.27,115.3,114.93,115.07,7400.0,68.0794,68.0971,67.8786,67.9612,7400.0
2011-06-03 10:40:00,115.02,115.35,115.02,115.25,4000.0,67.9317,68.1266,67.9317,68.0675,4000.0
2011-06-03 10:45:00,115.22,115.6,115.22,115.52,15700.0,68.0498,68.2743,68.0498,68.227,15700.0
2011-06-03 10:50:00,115.43,115.45,115.22,115.25,6600.0,68.1739,68.1857,68.0498,68.0675,6600.0
2011-06-03 10:55:00,115.26,115.33,115.22,115.22,2200.0,68.0735,68.1148,68.0498,68.0498,2200.0
2011-06-03 11:00:00,115.21,115.27,115.16,115.23,4200.0,68.0439,68.0794,68.0144,68.0557,4200.0
2011-06-03 11:05:00,115.23,115.23,114.72,114.78,10400.0,68.0557,68.0557,67.7545,67.79,10400.0
2011-06-03 11:10:00,114.78,114.9,114.72,114.88,8100.0,67.79,67.8608,67.7545,67.849,8100.0
2011-06-03 11:15:00,114.87,114.87,114.6,114.7,11500.0,67.8431,67.8431,67.6837,67.7427,11500.0
2011-06-03 11:20:00,114.73,114.99,114.71,114.94,4100.0,67.7604,67.914,67.7486,67.8845,4100.0
2011-06-03 11:25:00,114.95,115.02,114.78,114.86,3100.0,67.8904,67.9317,67.79,67.8372,3100.0
2011-06-03 11:30:00,114.86,115.0,114.76,114.76,3300.0,67.8372,67.9199,67.7782,67.7782,3300.0
2011-06-03 11:35:00,114.8,114.8,114.63,114.63,2700.0,67.8018,67.8018,67.7014,67.7014,2700.0
2011-06-03 11:40:00,114.61,114.74,114.53,114.74,3400.0,67.6896,67.7663,67.6423,67.7663,3400.0
2011-06-03 11:45:00,114.74,114.77,114.65,114.75,2300.0,67.7663,67.7841,67.7132,67.7722,2300.0
2011-06-03 11:50:00,114.74,114.83,114.67,114.79,7600.0,67.7663,67.8195,67.725,67.7959,7600.0
2011-06-03 11:55:00,114.8,114.95,114.78,114.88,4500.0,67.8018,67.8904,67.79,67.849,4500.0
2011-06-03 12:00:00,114.93,115.08,114.91,114.99,3900.0,67.8786,67.9671,67.8667,67.914,3900.0
2011-06-03 12:05:00,114.95,114.95,114.82,114.82,4000.0,67.8904,67.8904,67.8136,67.8136,4000.0
2011-06-03 12:10:00,114.78,114.91,114.74,114.88,4100.0,67.79,67.8667,67.7663,67.849,4100.0
2011-06-03 12:15:00,114.88,114.98,114.8,114.98,2500.0,67.849,67.9081,67.8018,67.9081,2500.0
2011-06-03 12:20:00,114.98,115.06,114.91,115.04,3100.0,67.9081,67.9553,67.8667,67.9435,3100.0
2011-06-03 12:25:00,115.08,115.13,115.05,115.05,700.0,67.9671,67.9967,67.9494,67.9494,700.0
2011-06-03 12:30:00,115.09,115.23,115.04,115.19,2900.0,67.9731,68.0557,67.9435,68.0321,2900.0
2011-06-03 12:35:00,115.19,115.43,115.15,115.39,4100.0,68.0321,68.1739,68.0085,68.1502,4100.0
2011-06-03 12:40:00,115.41,115.61,115.41,115.61,5200.0,68.162,68.2802,68.162,68.2802,5200.0
2011-06-03 12:45:00,115.6,115.73,115.58,115.73,10500.0,68.2743,68.351,68.2624,68.351,10500.0
2011-06-03 12:50:00,115.74,115.81,115.69,115.75,17300.0,68.3569,68.3983,68.3274,68.3629,17300.0
2011-06-03 12:55:00,115.75,115.86,115.72,115.8,5800.0,68.3629,68.4278,68.3451,68.3924,5800.0
2011-06-03 13:00:00,115.8,115.84,115.7,115.77,3600.0,68.3924,68.416,68.3333,68.3747,3600.0
2011-06-03 13:05:00,115.77,115.88,115.75,115.83,1600.0,68.3747,68.4396,68.3629,68.4101,1600.0
2011-06-03 13:10:00,115.86,115.93,115.86,115.92,6900.0,68.4278,68.4692,68.4278,68.4633,6900.0
2011-06-03 13:15:00,115.9,116.06,115.9,116.0,19300.0,68.4514,68.5459,68.4514,68.5105,19300.0
2011-06-03 13:20:00,116.01,116.12,116.0,116.08,20400.0,68.5164,68.5814,68.5105,68.5578,20400.0
2011-06-03 13:25:00,116.09,116.16,116.07,116.13,8600.0,68.5637,68.605,68.5518,68.5873,8600.0
2011-06-03 13:30:00,116.13,116.23,116.08,116.23,3900.0,68.5873,68.6463,68.5578,68.6463,3900.0
2011-06-03 13:35:00,116.23,116.24,116.16,116.18,3000.0,68.6463,68.6523,68.605,68.6168,3000.0
2011-06-03 13:40:00,116.23,116.39,116.23,116.34,6100.0,68.6463,68.7408,68.6463,68.7113,6100.0
2011-06-03 13:45:00,116.34,116.35,116.27,116.28,4400.0,68.7113,68.7172,68.67,68.6759,4400.0
2011-06-03 13:50:00,116.27,116.28,116.21,116.28,4100.0,68.67,68.6759,68.6345,68.6759,4100.0
2011-06-03 13:55:00,116.26,116.29,116.05,116.05,6300.0,68.6641,68.6818,68.54,68.54,6300.0
2011-06-03 14:00:00,116.08,116.12,116.05,116.06,9900.0,68.5578,68.5814,68.54,68.5459,9900.0
2011-06-03 14:05:00,116.1,116.12,116.05,116.05,15000.0,68.5696,68.5814,68.54,68.54,15000.0
2011-06-03 14:10:00,116.04,116.05,115.9,115.95,16700.0,68.5341,68.54,68.4514,68.481,16700.0
2011-06-03 14:15:00,115.95,116.06,115.95,116.0,37700.0,68.481,68.5459,68.481,68.5105,37700.0
2011-06-03 14:20:00,116.03,116.09,116.0,116.0,14200.0,68.5282,68.5637,68.5105,68.5105,14200.0
2011-06-03 14:25:00,116.01,116.09,116.0,116.05,8500.0,68.5164,68.5637,68.5105,68.54,8500.0
2011-06-03 14:30:00,116.05,116.1,115.99,116.05,8500.0,68.54,68.5696,68.5046,68.54,8500.0
2011-06-03 14:35:00,116.05,116.09,116.0,116.0,14600.0,68.54,68.5637,68.5105,68.5105,14600.0
2011-06-03 14:40:00,116.01,116.11,116.0,116.08,3700.0,68.5164,68.5755,68.5105,68.5578,3700.0
2011-06-03 14:45:00,116.07,116.09,115.97,116.01,5400.0,68.5518,68.5637,68.4928,68.5164,5400.0
2011-06-03 14:50:00,115.99,116.09,115.98,115.98,3600.0,68.5046,68.5637,68.4987,68.4987,3600.0
2011-06-03 14:55:00,115.94,116.02,115.9,115.93,11000.0,68.4751,68.5223,68.4514,68.4692,11000.0
2011-06-03 15:00:00,115.94,115.94,115.79,115.83,17500.0,68.4751,68.4751,68.3865,68.4101,17500.0
2011-06-03 15:05:00,115.83,115.84,115.69,115.69,5900.0,68.4101,68.416,68.3274,68.3274,5900.0
2011-06-03 15:10:00,115.69,115.73,115.59,115.68,11100.0,68.3274,68.351,68.2684,68.3215,11100.0
2011-06-03 15:15:00,115.68,115.82,115.68,115.73,10200.0,68.3215,68.4042,68.3215,68.351,10200.0
2011-06-03 15:20:00,115.73,115.91,115.71,115.81,10700.0,68.351,68.4574,68.3392,68.3983,10700.0
2011-06-03 15:25:00,115.83,115.89,115.75,115.89,6100.0,68.4101,68.4455,68.3629,68.4455,6100.0
2011-06-03 15:30:00,115.89,116.07,115.88,116.04,10900.0,68.4455,68.5518,68.4396,68.5341,10900.0
2011-06-03 15:35:00,116.04,116.26,116.04,116.23,11600.0,68.5341,68.6641,68.5341,68.6463,11600.0
2011-06-03 15:40:00,116.23,116.25,116.01,116.01,11800.0,68.6463,68.6582,68.5164,68.5164,11800.0
2011-06-03 15:45:00,115.94,115.98,115.84,115.98,27700.0,68.4751,68.4987,68.416,68.4987,27700.0
2011-06-03 15:50:00,115.98,116.0,115.81,115.87,28300.0,68.4987,68.5105,68.3983,68.4337,28300.0
2011-06-03 15:55:00,115.88,116.05,115.84,115.92,52700.0,68.4396,68.54,68.416,68.4633,52700.0
2011-06-06 09:30:00,115.89,116.22,115.5,116.15,10700.0,68.4455,68.6404,68.2152,68.5991,10700.0
2011-06-06 09:35:00,116.19,116.3,115.95,115.98,4700.0,68.6227,68.6877,68.481,68.4987,4700.0
2011-06-06 09:40:00,116.02,116.02,115.63,115.63,4300.0,68.5223,68.5223,68.292,68.292,4300.0
2011-06-06 09:45:00,115.65,115.81,115.59,115.63,9700.0,68.3038,68.3983,68.2684,68.292,9700.0
2011-06-06 09:50:00,115.65,115.85,115.61,115.78,6500.0,68.3038,68.4219,68.2802,68.3806,6500.0
2011-06-06 09:55:00,115.76,115.83,115.7,115.76,3500.0,68.3688,68.4101,68.3333,68.3688,3500.0
2011-06-06 10:00:00,115.78,115.87,115.54,115.54,6100.0,68.3806,68.4337,68.2388,68.2388,6100.0
2011-06-06 10:05:00,115.53,115.56,115.4,115.49,5700.0,68.2329,68.2506,68.1561,68.2093,5700.0
2011-06-06 10:10:00,115.5,115.76,115.5,115.76,9000.0,68.2152,68.3688,68.2152,68.3688,9000.0
2011-06-06 10:15:00,115.76,115.87,115.65,115.87,11600.0,68.3688,68.4337,68.3038,68.4337,11600.0
2011-06-06 10:20:00,115.8,115.96,115.67,115.81,14300.0,68.3924,68.4869,68.3156,68.3983,14300.0
2011-06-06 10:25:00,115.79,115.9,115.78,115.84,4500.0,68.3865,68.4514,68.3806,68.416,4500.0
2011-06-06 10:30:00,115.79,115.82,115.64,115.64,2900.0,68.3865,68.4042,68.2979,68.2979,2900.0
2011-06-06 10:35:00,115.63,115.71,115.62,115.65,2400.0,68.292,68.3392,68.2861,68.3038,2400.0
2011-06-06 10:40:00,115.61,115.65,115.59,115.61,1900.0,68.2802,68.3038,68.2684,68.2802,1900.0
2011-06-06 10:45:00,115.6,115.61,115.45,115.53,4900.0,68.2743,68.2802,68.1857,68.2329,4900.0
2011-06-06 10:50:00,115.54,115.73,115.52,115.65,17900.0,68.2388,68.351,68.227,68.3038,17900.0
2011-06-06 10:55:00,115.65,115.65,115.42,115.42,7200.0,68.3038,68.3038,68.168,68.168,7200.0
2011-06-06 11:00:00,115.4,115.54,115.36,115.48,4600.0,68.1561,68.2388,68.1325,68.2034,4600.0
2011-06-06 11:05:00,115.47,115.66,115.47,115.62,4500.0,68.1975,68.3097,68.1975,68.2861,4500.0
2011-06-06 11:10:00,115.63,115.76,115.63,115.71,7000.0,68.292,68.3688,68.292,68.3392,7000.0
2011-06-06 11:15:00,115.73,115.75,115.65,115.65,1600.0,68.351,68.3629,68.3038,68.3038,1600.0
2011-06-06 11:20:00,115.62,115.75,115.62,115.75,2200.0,68.2861,68.3629,68.2861,68.3629,2200.0
2011-06-06 11:25:00,115.76,115.82,115.72,115.75,3300.0,68.3688,68.4042,68.3451,68.3629,3300.0
2011-06-06 11:30:00,115.72,115.83,115.71,115.78,4400.0,68.3451,68.4101,68.3392,68.3806,4400.0
2011-06-06 11:35:00,115.78,115.81,115.73,115.75,4000.0,68.3806,68.3983,68.351,68.3629,4000.0
2011-06-06 11:40:00,115.73,115.76,115.56,115.56,3900.0,68.351,68.3688,68.2506,68.2506,3900.0
2011-06-06 11:45:00,115.54,115.58,115.47,115.51,3200.0,68.2388,68.2624,68.1975,68.2211,3200.0
2011-06-06 11:50:00,115.5,115.55,115.46,115.55,2900.0,68.2152,68.2447,68.1916,68.2447,2900.0
2011-06-06 11:55:00,115.58,115.6,115.52,115.53,3200.0,68.2624,68.2743,68.227,68.2329,3200.0
2011-06-06 12:00:00,115.51,115.56,115.42,115.49,4700.0,68.2211,68.2506,68.168,68.2093,4700.0
2011-06-06 12:05:00,115.46,115.63,115.46,115.57,2300.0,68.1916,68.292,68.1916,68.2565,2300.0
2011-06-06 12:10:00,115.57,115.57,115.45,115.54,2900.0,68.2565,68.2565,68.1857,68.2388,2900.0
2011-06-06 12:15:00,115.51,115.54,115.43,115.48,3300.0,68.2211,68.2388,68.1739,68.2034,3300.0
2011-06-06 12:20:00,115.47,115.59,115.45,115.58,3200.0,68.1975,68.2684,68.1857,68.2624,3200.0
2011-06-06 12:25:00,115.59,115.6,115.53,115.56,1500.0,68.2684,68.2743,68.2329,68.2506,1500.0
2011-06-06 12:30:00,115.52,115.55,115.51,115.51,1400.0,68.227,68.2447,68.2211,68.2211,1400.0
2011-06-06 12:35:00,115.51,115.57,115.51,115.53,2000.0,68.2211,68.2565,68.2211,68.2329,2000.0
2011-06-06 12:40:00,115.51,115.51,115.39,115.39,2300.0,68.2211,68.2211,68.1502,68.1502,2300.0
2011-06-06 12:45:00,115.43,115.43,115.31,115.31,2700.0,68.1739,68.1739,68.103,68.103,2700.0
2011-06-06 12:50:00,115.31,115.32,115.24,115.27,3100.0,68.103,68.1089,68.0616,68.0794,3100.0
2011-06-06 12:55:00,115.25,115.3,115.21,115.27,4000.0,68.0675,68.0971,68.0439,68.0794,4000.0
2011-06-06 13:00:00,115.27,115.28,115.13,115.13,6200.0,68.0794,68.0853,67.9967,67.9967,6200.0
2011-06-06 13:05:00,115.11,115.19,115.05,115.18,4900.0,67.9849,68.0321,67.9494,68.0262,4900.0
2011-06-06 13:10:00,115.2,115.34,115.2,115.34,3200.0,68.038,68.1207,68.038,68.1207,3200.0
2011-06-06 13:15:00,115.37,115.42,115.21,115.33,7400.0,68.1384,68.168,68.0439,68.1148,7400.0
2011-06-06 13:20:00,115.34,115.34,115.22,115.22,1300.0,68.1207,68.1207,68.0498,68.0498,1300.0
2011-06-06 13:25:00,115.2,115.24,115.18,115.23,1600.0,68.038,68.0616,68.0262,68.0557,1600.0
2011-06-06 13:30:00,115.23,115.23,115.05,115.07,4400.0,68.0557,68.0557,67.9494,67.9612,4400.0
2011-06-06 13:35:00,115.12,115.2,115.12,115.2,900.0,67.9908,68.038,67.9908,68.038,900.0
2011-06-06 13:40:00,115.17,115.19,115.07,115.1,4600.0,68.0203,68.0321,67.9612,67.979,4600.0
2011-06-06 13:45:00,115.05,115.1,114.87,114.95,8800.0,67.9494,67.979,67.8431,67.8904,8800.0
2011-06-06 13:50:00,114.95,115.04,114.95,115.04,2600.0,67.8904,67.9435,67.8904,67.9435,2600.0
2011-06-06 13:55:00,115.06,115.06,114.99,115.05,2500.0,67.9553,67.9553,67.914,67.9494,2500.0
2011-06-06 14:00:00,115.05,115.18,115.05,115.11,4600.0,67.9494,68.0262,67.9494,67.9849,4600.0
2011-06-06 14:05:00,115.08,115.11,114.89,115.11,5400.0,67.9671,67.9849,67.8549,67.9849,5400.0
2011-06-06 14:10:00,115.09,115.09,115.01,115.05,1900.0,67.9731,67.9731,67.9258,67.9494,1900.0
2011-06-06 14:15:00,115.03,115.05,114.94,115.03,2900.0,67.9376,67.9494,67.8845,67.9376,2900.0
2011-06-06 14:20:00,115.02,115.11,115.02,115.08,2400.0,67.9317,67.9849,67.9317,67.9671,2400.0
2011-06-06 14:25:00,115.09,115.15,115.02,115.02,4400.0,67.9731,68.0085,67.9317,67.9317,4400.0
2011-06-06 14:30:00,115.02,115.03,114.96,114.98,5100.0,67.9317,67.9376,67.8963,67.9081,5100.0
2011-06-06 14:35:00,114.97,115.0,114.85,114.85,4800.0,67.9022,67.9199,67.8313,67.8313,4800.0
2011-06-06 14:40:00,114.87,114.92,114.84,114.89,12600.0,67.8431,67.8726,67.8254,67.8549,12600.0
2011-06-06 14:45:00,114.91,114.91,114.83,114.9,7100.0,67.8667,67.8667,67.8195,67.8608,7100.0
2011-06-06 14:50:00,114.91,114.92,114.76,114.78,5800.0,67.8667,67.8726,67.7782,67.79,5800.0
2011-06-06 14:55:00,114.77,114.78,114.64,114.74,8600.0,67.7841,67.79,67.7073,67.7663,8600.0
2011-06-06 15:00:00,114.73,114.83,114.73,114.73,8000.0,67.7604,67.8195,67.7604,67.7604,8000.0
2011-06-06 15:05:00,114.73,114.73,114.48,114.49,9500.0,67.7604,67.7604,67.6128,67.6187,9500.0
2011-06-06 15:10:00,114.51,114.51,114.36,114.51,8000.0,67.6305,67.6305,67.5419,67.6305,8000.0
2011-06-06 15:15:00,114.49,114.63,114.48,114.63,8800.0,67.6187,67.7014,67.6128,67.7014,8800.0
2011-06-06 15:20:00,114.62,114.63,114.56,114.58,7000.0,67.6955,67.7014,67.66,67.6718,7000.0
2011-06-06 15:25:00,114.56,114.57,114.46,114.5,9400.0,67.66,67.6659,67.601,67.6246,9400.0
2011-06-06 15:30:00,114.53,114.83,114.51,114.8,6700.0,67.6423,67.8195,67.6305,67.8018,6700.0
2011-06-06 15:35:00,114.8,114.8,114.7,114.72,8500.0,67.8018,67.8018,67.7427,67.7545,8500.0
2011-06-06 15:40:00,114.71,114.93,114.71,114.84,12500.0,67.7486,67.8786,67.7486,67.8254,12500.0
2011-06-06 15:45:00,114.84,114.84,114.48,114.52,37300.0,67.8254,67.8254,67.6128,67.6364,37300.0
2011-06-06 15:50:00,114.52,114.63,114.4,114.61,30000.0,67.6364,67.7014,67.5655,67.6896,30000.0
2011-06-06 15:55:00,114.62,114.64,114.42,114.45,55200.0,67.6955,67.7073,67.5773,67.5951,55200.0
2011-06-07 09:30:00,114.92,115.23,114.78,114.94,8800.0,67.8726,68.0557,67.79,67.8845,8800.0
2011-06-07 09:35:00,114.81,115.39,114.8,115.38,6900.0,67.8077,68.1502,67.8018,68.1443,6900.0
2011-06-07 09:40:00,115.34,115.34,115.12,115.23,3100.0,68.1207,68.1207,67.9908,68.0557,3100.0
2011-06-07 09:45:00,115.21,115.39,115.17,115.35,6600.0,68.0439,68.1502,68.0203,68.1266,6600.0
2011-06-07 09:50:00,115.31,115.4,115.19,115.32,10200.0,68.103,68.1561,68.0321,68.1089,10200.0
2011-06-07 09:55:00,115.43,115.53,115.36,115.45,5000.0,68.1739,68.2329,68.1325,68.1857,5000.0
2011-06-07 10:00:00,115.43,115.53,115.4,115.53,8800.0,68.1739,68.2329,68.1561,68.2329,8800.0
2011-06-07 10:05:00,115.54,115.78,115.54,115.75,5500.0,68.2388,68.3806,68.2388,68.3629,5500.0
2011-06-07 10:10:00,115.76,115.83,115.66,115.68,4400.0,68.3688,68.4101,68.3097,68.3215,4400.0
2011-06-07 10:15:00,115.7,115.83,115.7,115.71,1900.0,68.3333,68.4101,68.3333,68.3392,1900.0
2011-06-07 10:20:00,115.71,115.87,115.69,115.83,5700.0,68.3392,68.4337,68.3274,68.4101,5700.0
2011-06-07 10:25:00,115.82,115.87,115.57,115.57,30200.0,68.4042,68.4337,68.2565,68.2565,30200.0
2011-06-07 10:30:00,115.61,115.65,115.55,115.64,3000.0,68.2802,68.3038,68.2447,68.2979,3000.0
2011-06-07 10:35:00,115.64,115.89,115.64,115.89,4400.0,68.2979,68.4455,68.2979,68.4455,4400.0
2011-06-07 10:40:00,115.89,115.92,115.65,115.65,3900.0,68.4455,68.4633,68.3038,68.3038,3900.0
2011-06-07 10:45:00,115.66,115.85,115.65,115.77,4600.0,68.3097,68.4219,68.3038,68.3747,4600.0
2011-06-07 10:50:00,115.8,115.81,115.75,115.79,1600.0,68.3924,68.3983,68.3629,68.3865,1600.0
2011-06-07 10:55:00,115.83,115.99,115.83,115.92,6200.0,68.4101,68.5046,68.4101,68.4633,6200.0
2011-06-07 11:00:00,115.98,116.02,115.89,115.89,6100.0,68.4987,68.5223,68.4455,68.4455,6100.0
2011-06-07 11:05:00,115.94,116.0,115.91,116.0,2600.0,68.4751,68.5105,68.4574,68.5105,2600.0
2011-06-07 11:10:00,116.03,116.08,115.98,116.04,8500.0,68.5282,68.5578,68.4987,68.5341,8500.0
2011-06-07 11:15:00,116.0,116.06,115.98,116.02,6700.0,68.5105,68.5459,68.4987,68.5223,6700.0
2011-06-07 11:20:00,115.99,116.04,115.96,115.99,4400.0,68.5046,68.5341,68.4869,68.5046,4400.0
2011-06-07 11:25:00,115.96,116.01,115.94,116.01,5600.0,68.4869,68.5164,68.4751,68.5164,5600.0
2011-06-07 11:30:00,115.97,116.03,115.91,115.91,4400.0,68.4928,68.5282,68.4574,68.4574,4400.0
2011-06-07 11:35:00,115.89,115.89,115.78,115.8,4700.0,68.4455,68.4455,68.3806,68.3924,4700.0
2011-06-07 11:40:00,115.81,116.0,115.81,115.97,5800.0,68.3983,68.5105,68.3983,68.4928,5800.0
2011-06-07 11:45:00,116.0,116.02,115.97,116.01,5200.0,68.5105,68.5223,68.4928,68.5164,5200.0
2011-06-07 11:50:00,116.04,116.14,116.04,116.11,1700.0,68.5341,68.5932,68.5341,68.5755,1700.0
2011-06-07 11:55:00,116.11,116.14,116.04,116.1,3200.0,68.5755,68.5932,68.5341,68.5696,3200.0
2011-06-07 12:00:00,116.1,116.1,116.05,116.08,700.0,68.5696,68.5696,68.54,68.5578,700.0
2011-06-07 12:05:00,116.11,116.15,116.04,116.15,1800.0,68.5755,68.5991,68.5341,68.5991,1800.0
2011-06-07 12:10:00,116.13,116.2,116.13,116.17,2000.0,68.5873,68.6286,68.5873,68.6109,2000.0
2011-06-07 12:15:00,116.15,116.2,116.05,116.19,4200.0,68.5991,68.6286,68.54,68.6227,4200.0
2011-06-07 12:20:00,116.21,116.28,116.18,116.28,2100.0,68.6345,68.6759,68.6168,68.6759,2100.0
2011-06-07 12:25:00,116.27,116.37,116.26,116.26,3200.0,68.67,68.729,68.6641,68.6641,3200.0
2011-06-07 12:30:00,116.22,116.25,116.15,116.17,2800.0,68.6404,68.6582,68.5991,68.6109,2800.0
2011-06-07 12:35:00,116.17,116.19,116.15,116.18,1700.0,68.6109,68.6227,68.5991,68.6168,1700.0
2011-06-07 12:40:00,116.19,116.24,116.09,116.24,5600.0,68.6227,68.6523,68.5637,68.6523,5600.0
2011-06-07 12:45:00,116.24,116.27,116.17,116.17,1100.0,68.6523,68.67,68.6109,68.6109,1100.0
2011-06-07 12:50:00,116.18,116.27,116.17,116.21,2900.0,68.6168,68.67,68.6109,68.6345,2900.0
2011-06-07 12:55:00,116.23,116.37,116.23,116.34,4300.0,68.6463,68.729,68.6463,68.7113,4300.0
2011-06-07 13:00:00,116.35,116.35,116.24,116.29,5100.0,68.7172,68.7172,68.6523,68.6818,5100.0
2011-06-07 13:05:00,116.31,116.43,116.3,116.41,4000.0,68.6936,68.7645,68.6877,68.7527,4000.0
2011-06-07 13:10:00,116.37,116.48,116.37,116.45,3400.0,68.729,68.794,68.729,68.7763,3400.0
2011-06-07 13:15:00,116.43,116.44,116.4,116.41,2500.0,68.7645,68.7704,68.7467,68.7527,2500.0
2011-06-07 13:20:00,116.43,116.44,116.31,116.38,12700.0,68.7645,68.7704,68.6936,68.7349,12700.0
2011-06-07 13:25:00,116.35,116.35,116.29,116.33,2600.0,68.7172,68.7172,68.6818,68.7054,2600.0
2011-06-07 13:30:00,116.35,116.43,116.33,116.43,3200.0,68.7172,68.7645,68.7054,68.7645,3200.0
2011-06-07 13:35:00,116.47,116.6,116.47,116.6,2800.0,68.7881,68.8649,68.7881,68.8649,2800.0
2011-06-07 13:40:00,116.63,116.64,116.58,116.61,1600.0,68.8826,68.8885,68.8531,68.8708,1600.0
2011-06-07 13:45:00,116.63,116.69,116.63,116.69,2300.0,68.8826,68.918,68.8826,68.918,2300.0
2011-06-07 13:50:00,116.67,116.74,116.63,116.74,3300.0,68.9062,68.9476,68.8826,68.9476,3300.0
2011-06-07 13:55:00,116.71,116.71,116.66,116.67,1000.0,68.9298,68.9298,68.9003,68.9062,1000.0
2011-06-07 14:00:00,116.66,116.66,116.54,116.6,2900.0,68.9003,68.9003,68.8294,68.8649,2900.0
2011-06-07 14:05:00,116.62,116.76,116.61,116.76,3600.0,68.8767,68.9594,68.8708,68.9594,3600.0
2011-06-07 14:10:00,116.76,116.86,116.73,116.86,15700.0,68.9594,69.0184,68.9416,69.0184,15700.0
2011-06-07 14:15:00,116.87,116.94,116.84,116.93,3600.0,69.0243,69.0657,69.0066,69.0598,3600.0
2011-06-07 14:20:00,116.93,116.93,116.79,116.82,4600.0,69.0598,69.0598,68.9771,68.9948,4600.0
2011-06-07 14:25:00,116.82,116.88,116.82,116.85,2700.0,68.9948,69.0302,68.9948,69.0125,2700.0
2011-06-07 14:30:00,116.88,116.88,116.6,116.63,12100.0,69.0302,69.0302,68.8649,68.8826,12100.0
2011-06-07 14:35:00,116.61,116.66,116.55,116.59,6700.0,68.8708,68.9003,68.8353,68.859,6700.0
2011-06-07 14:40:00,116.61,116.76,116.61,116.76,3200.0,68.8708,68.9594,68.8708,68.9594,3200.0
2011-06-07 14:45:00,116.75,116.86,116.73,116.74,5700.0,68.9535,69.0184,68.9416,68.9476,5700.0
2011-06-07 14:50:00,116.74,116.74,116.6,116.66,3600.0,68.9476,68.9476,68.8649,68.9003,3600.0
2011-06-07 14:55:00,116.61,116.88,116.59,116.82,6200.0,68.8708,69.0302,68.859,68.9948,6200.0
2011-06-07 15:00:00,116.87,116.95,116.78,116.87,6800.0,69.0243,69.0716,68.9712,69.0243,6800.0
2011-06-07 15:05:00,116.87,116.87,116.66,116.66,3800.0,69.0243,69.0243,68.9003,68.9003,3800.0
2011-06-07 15:10:00,116.69,116.7,116.65,116.68,2400.0,68.918,68.9239,68.8944,68.9121,2400.0
2011-06-07 15:15:00,116.69,116.7,116.6,116.6,3600.0,68.918,68.9239,68.8649,68.8649,3600.0
2011-06-07 15:20:00,116.6,116.6,116.41,116.45,8300.0,68.8649,68.8649,68.7527,68.7763,8300.0
2011-06-07 15:25:00,116.41,116.44,116.38,116.43,6300.0,68.7527,68.7704,68.7349,68.7645,6300.0
2011-06-07 15:30:00,116.42,116.43,116.28,116.31,8200.0,68.7586,68.7645,68.6759,68.6936,8200.0
2011-06-07 15:35:00,116.3,116.34,116.25,116.28,14900.0,68.6877,68.7113,68.6582,68.6759,14900.0
2011-06-07 15:40:00,116.28,116.28,115.9,116.0,29300.0,68.6759,68.6759,68.4514,68.5105,29300.0
2011-06-07 15:45:00,116.0,116.05,115.85,115.94,48300.0,68.5105,68.54,68.4219,68.4751,48300.0
2011-06-07 15:50:00,115.93,115.96,115.72,115.88,20200.0,68.4692,68.4869,68.3451,68.4396,20200.0
2011-06-07 15:55:00,115.9,115.9,115.68,115.7,53900.0,68.4514,68.4514,68.3215,68.3333,53900.0
2011-06-08 09:30:00,115.37,115.91,115.37,115.9,9400.0,68.1384,68.4574,68.1384,68.4514,9400.0
2011-06-08 09:35:00,115.87,116.02,115.66,116.02,8200.0,68.4337,68.5223,68.3097,68.5223,8200.0
2011-06-08 09:40:00,116.12,116.42,116.03,116.32,3900.0,68.5814,68.7586,68.5282,68.6995,3900.0
2011-06-08 09:45:00,116.25,116.3,115.65,115.74,7300.0,68.6582,68.6877,68.3038,68.3569,7300.0
2011-06-08 09:50:00,115.78,116.02,115.77,115.98,4000.0,68.3806,68.5223,68.3747,68.4987,4000.0
2011-06-08 09:55:00,115.94,115.98,115.8,115.81,5600.0,68.4751,68.4987,68.3924,68.3983,5600.0
2011-06-08 10:00:00,115.86,116.16,115.8,116.14,3500.0,68.4278,68.605,68.3924,68.5932,3500.0
2011-06-08 10:05:00,116.21,116.42,116.21,116.31,7300.0,68.6345,68.7586,68.6345,68.6936,7300.0
2011-06-08 10:10:00,116.29,116.48,116.18,116.4,7400.0,68.6818,68.794,68.6168,68.7467,7400.0
2011-06-08 10:15:00,116.4,116.74,116.34,116.34,7400.0,68.7467,68.9476,68.7113,68.7113,7400.0
2011-06-08 10:20:00,116.34,116.47,116.24,116.3,6400.0,68.7113,68.7881,68.6523,68.6877,6400.0
2011-06-08 10:25:00,116.24,116.36,116.14,116.25,2500.0,68.6523,68.7231,68.5932,68.6582,2500.0
2011-06-08 10:30:00,116.24,116.36,116.14,116.14,4800.0,68.6523,68.7231,68.5932,68.5932,4800.0
2011-06-08 10:35:00,116.17,116.2,116.07,116.07,2500.0,68.6109,68.6286,68.5518,68.5518,2500.0
2011-06-08 10:40:00,116.08,116.34,116.08,116.32,4700.0,68.5578,68.7113,68.5578,68.6995,4700.0
2011-06-08 10:45:00,116.37,116.81,116.37,116.79,5200.0,68.729,68.9889,68.729,68.9771,5200.0
2011-06-08 10:50:00,116.78,116.85,116.6,116.62,7000.0,68.9712,69.0125,68.8649,68.8767,7000.0
2011-06-08 10:55:00,116.56,116.57,116.37,116.37,5100.0,68.8412,68.8472,68.729,68.729,5100.0
2011-06-08 11:00:00,116.41,116.56,116.36,116.53,9500.0,68.7527,68.8412,68.7231,68.8235,9500.0
2011-06-08 11:05:00,116.51,116.66,116.44,116.56,3100.0,68.8117,68.9003,68.7704,68.8412,3100.0
2011-06-08 11:10:00,116.56,116.56,116.15,116.15,3500.0,68.8412,68.8412,68.5991,68.5991,3500.0
2011-06-08 11:15:00,116.09,116.14,115.99,116.01,14900.0,68.5637,68.5932,68.5046,68.5164,14900.0
2011-06-08 11:20:00,116.01,116.11,115.96,116.07,3700.0,68.5164,68.5755,68.4869,68.5518,3700.0
2011-06-08 11:25:00,116.11,116.17,116.04,116.11,9500.0,68.5755,68.6109,68.5341,68.5755,9500.0
2011-06-08 11:30:00,116.13,116.39,116.13,116.39,3500.0,68.5873,68.7408,68.5873,68.7408,3500.0
2011-06-08 11:35:00,116.39,116.48,116.39,116.43,3800.0,68.7408,68.794,68.7408,68.7645,3800.0
2011-06-08 11:40:00,116.38,116.38,116.2,116.28,7200.0,68.7349,68.7349,68.6286,68.6759,7200.0
2011-06-08 11:45:00,116.32,116.46,116.32,116.4,2600.0,68.6995,68.7822,68.6995,68.7467,2600.0
2011-06-08 11:50:00,116.45,116.55,116.4,116.55,3700.0,68.7763,68.8353,68.7467,68.8353,3700.0
2011-06-08 11:55:00,116.56,116.84,116.53,116.81,3800.0,68.8412,69.0066,68.8235,68.9889,3800.0
2011-06-08 12:00:00,116.78,116.84,116.72,116.72,1300.0,68.9712,69.0066,68.9357,68.9357,1300.0
2011-06-08 12:05:00,116.74,116.74,116.52,116.62,3500.0,68.9476,68.9476,68.8176,68.8767,3500.0
2011-06-08 12:10:00,116.62,116.65,116.52,116.58,1400.0,68.8767,68.8944,68.8176,68.8531,1400.0
2011-06-08 12:15:00,116.54,116.54,116.39,116.5,5000.0,68.8294,68.8294,68.7408,68.8058,5000.0
2011-06-08 12:20:00,116.47,116.47,116.25,116.25,4200.0,68.7881,68.7881,68.6582,68.6582,4200.0
2011-06-08 12:25:00,116.29,116.37,116.28,116.36,3200.0,68.6818,68.729,68.6759,68.7231,3200.0
2011-06-08 12:30:00,116.34,116.43,116.34,116.43,600.0,68.7113,68.7645,68.7113,68.7645,600.0
2011-06-08 12:35:00,116.47,116.47,116.31,116.44,3200.0,68.7881,68.7881,68.6936,68.7704,3200.0
2011-06-08 12:40:00,116.44,116.44,116.39,116.43,1600.0,68.7704,68.7704,68.7408,68.7645,1600.0
2011-06-08 12:45:00,116.46,116.63,116.44,116.59,3100.0,68.7822,68.8826,68.7704,68.859,3100.0
2011-06-08 12:50:00,116.57,116.63,116.51,116.53,2500.0,68.8472,68.8826,68.8117,68.8235,2500.0
2011-06-08 12:55:00,116.58,116.75,116.56,116.74,4200.0,68.8531,68.9535,68.8412,68.9476,4200.0
2011-06-08 13:00:00,116.71,116.78,116.71,116.72,800.0,68.9298,68.9712,68.9298,68.9357,800.0
2011-06-08 13:05:00,116.72,116.77,116.64,116.64,2700.0,68.9357,68.9653,68.8885,68.8885,2700.0
2011-06-08 13:10:00,116.62,116.62,116.44,116.52,13000.0,68.8767,68.8767,68.7704,68.8176,13000.0
2011-06-08 13:15:00,116.53,116.58,116.52,116.58,1600.0,68.8235,68.8531,68.8176,68.8531,1600.0
2011-06-08 13:20:00,116.56,116.58,116.44,116.44,2000.0,68.8412,68.8531,68.7704,68.7704,2000.0
2011-06-08 13:25:00,116.47,116.52,116.45,116.51,2700.0,68.7881,68.8176,68.7763,68.8117,2700.0
2011-06-08 13:30:00,116.5,116.51,116.33,116.4,11200.0,68.8058,68.8117,68.7054,68.7467,11200.0
2011-06-08 13:35:00,116.38,116.43,116.27,116.34,10700.0,68.7349,68.7645,68.67,68.7113,10700.0
2011-06-08 13:40:00,116.32,116.37,116.3,116.37,3900.0,68.6995,68.729,68.6877,68.729,3900.0
2011-06-08 13:45:00,116.37,116.45,116.34,116.43,3800.0,68.729,68.7763,68.7113,68.7645,3800.0
2011-06-08 13:50:00,116.44,116.49,116.28,116.37,4800.0,68.7704,68.7999,68.6759,68.729,4800.0
2011-06-08 13:55:00,116.33,116.33,116.18,116.27,12400.0,68.7054,68.7054,68.6168,68.67,12400.0
2011-06-08 14:00:00,116.25,116.51,116.25,116.38,5300.0,68.6582,68.8117,68.6582,68.7349,5300.0
2011-06-08 14:05:00,116.36,116.45,116.2,116.31,5000.0,68.7231,68.7763,68.6286,68.6936,5000.0
2011-06-08 14:10:00,116.29,116.32,116.2,116.27,7900.0,68.6818,68.6995,68.6286,68.67,7900.0
2011-06-08 14:15:00,116.22,116.34,116.18,116.28,3800.0,68.6404,68.7113,68.6168,68.6759,3800.0
2011-06-08 14:20:00,116.29,116.29,116.12,116.18,14300.0,68.6818,68.6818,68.5814,68.6168,14300.0
2011-06-08 14:25:00,116.18,116.28,116.12,116.18,5500.0,68.6168,68.6759,68.5814,68.6168,5500.0
2011-06-08 14:30:00,116.19,116.35,116.16,116.35,7900.0,68.6227,68.7172,68.605,68.7172,7900.0
2011-06-08 14:35:00,116.35,116.61,116.35,116.44,5500.0,68.7172,68.8708,68.7172,68.7704,5500.0
2011-06-08 14:40:00,116.46,116.62,116.43,116.45,5200.0,68.7822,68.8767,68.7645,68.7763,5200.0
2011-06-08 14:45:00,116.41,116.51,116.35,116.45,5300.0,68.7527,68.8117,68.7172,68.7763,5300.0
2011-06-08 14:50:00,116.41,116.53,116.38,116.53,4600.0,68.7527,68.8235,68.7349,68.8235,4600.0
2011-06-08 14:55:00,116.48,116.61,116.46,116.46,4700.0,68.794,68.8708,68.7822,68.7822,4700.0
2011-06-08 15:00:00,116.44,116.47,116.4,116.41,1800.0,68.7704,68.7881,68.7467,68.7527,1800.0
2011-06-08 15:05:00,116.45,116.48,116.35,116.36,4600.0,68.7763,68.794,68.7172,68.7231,4600.0
2011-06-08 15:10:00,116.38,116.44,116.32,116.4,13500.0,68.7349,68.7704,68.6995,68.7467,13500.0
2011-06-08 15:15:00,116.41,116.43,116.07,116.12,10800.0,68.7527,68.7645,68.5518,68.5814,10800.0
2011-06-08 15:20:00,116.1,116.17,116.02,116.08,6600.0,68.5696,68.6109,68.5223,68.5578,6600.0
2011-06-08 15:25:00,116.08,116.18,116.03,116.12,11000.0,68.5578,68.6168,68.5282,68.5814,11000.0
2011-06-08 15:30:00,116.11,116.3,116.11,116.13,15200.0,68.5755,68.6877,68.5755,68.5873,15200.0
2011-06-08 15:35:00,116.14,116.28,116.08,116.18,13000.0,68.5932,68.6759,68.5578,68.6168,13000.0
2011-06-08 15:40:00,116.16,116.24,115.97,116.22,18100.0,68.605,68.6523,68.4928,68.6404,18100.0
2011-06-08 15:45:00,116.21,116.35,116.11,116.2,23000.0,68.6345,68.7172,68.5755,68.6286,23000.0
2011-06-08 15:50:00,116.19,116.32,116.16,116.25,12600.0,68.6227,68.6995,68.605,68.6582,12600.0
2011-06-08 15:55:00,116.23,116.3,116.1,116.18,38800.0,68.6463,68.6877,68.5696,68.6168,38800.0
2011-06-09 09:30:00,116.37,116.37,115.75,115.75,10800.0,68.729,68.729,68.3629,68.3629,10800.0
2011-06-09 09:35:00,115.71,115.71,115.25,115.25,8000.0,68.3392,68.3392,68.0675,68.0675,8000.0
2011-06-09 09:40:00,115.36,115.56,115.36,115.45,3400.0,68.1325,68.2506,68.1325,68.1857,3400.0
2011-06-09 09:45:00,115.38,115.38,115.09,115.27,12200.0,68.1443,68.1443,67.9731,68.0794,12200.0
2011-06-09 09:50:00,115.24,115.44,115.17,115.4,9000.0,68.0616,68.1798,68.0203,68.1561,9000.0
2011-06-09 09:55:00,115.4,115.58,115.24,115.36,23800.0,68.1561,68.2624,68.0616,68.1325,23800.0
2011-06-09 10:00:00,115.41,115.65,115.35,115.65,7000.0,68.162,68.3038,68.1266,68.3038,7000.0
2011-06-09 10:05:00,115.66,115.91,115.63,115.84,8300.0,68.3097,68.4574,68.292,68.416,8300.0
2011-06-09 10:10:00,115.82,115.89,115.72,115.75,4200.0,68.4042,68.4455,68.3451,68.3629,4200.0
2011-06-09 10:15:00,115.76,115.76,115.47,115.55,2100.0,68.3688,68.3688,68.1975,68.2447,2100.0
2011-06-09 10:20:00,115.54,115.55,115.18,115.18,5000.0,68.2388,68.2447,68.0262,68.0262,5000.0
2011-06-09 10:25:00,115.17,115.36,115.16,115.2,4800.0,68.0203,68.1325,68.0144,68.038,4800.0
2011-06-09 10:30:00,115.22,115.68,115.22,115.66,11300.0,68.0498,68.3215,68.0498,68.3097,11300.0
2011-06-09 10:35:00,115.66,115.76,115.55,115.55,7500.0,68.3097,68.3688,68.2447,68.2447,7500.0
2011-06-09 10:40:00,115.68,115.68,115.4,115.46,4800.0,68.3215,68.3215,68.1561,68.1916,4800.0
2011-06-09 10:45:00,115.34,115.57,115.34,115.52,1900.0,68.1207,68.2565,68.1207,68.227,1900.0
2011-06-09 10:50:00,115.57,115.6,115.41,115.41,3300.0,68.2565,68.2743,68.162,68.162,3300.0
2011-06-09 10:55:00,115.36,115.5,115.33,115.45,12400.0,68.1325,68.2152,68.1148,68.1857,12400.0
2011-06-09 11:00:00,115.38,115.43,115.08,115.11,8300.0,68.1443,68.1739,67.9671,67.9849,8300.0
2011-06-09 11:05:00,115.09,115.22,115.08,115.15,4800.0,67.9731,68.0498,67.9671,68.0085,4800.0
2011-06-09 11:10:00,115.15,115.19,115.04,115.06,6600.0,68.0085,68.0321,67.9435,67.9553,6600.0
2011-06-09 11:15:00,115.02,115.09,114.96,114.96,4400.0,67.9317,67.9731,67.8963,67.8963,4400.0
2011-06-09 11:20:00,115.0,115.07,114.89,114.93,12100.0,67.9199,67.9612,67.8549,67.8786,12100.0
2011-06-09 11:25:00,114.89,114.94,114.74,114.85,10000.0,67.8549,67.8845,67.7663,67.8313,10000.0
2011-06-09 11:30:00,114.83,115.03,114.79,114.98,8000.0,67.8195,67.9376,67.7959,67.9081,8000.0
2011-06-09 11:35:00,114.95,115.06,114.85,114.96,3900.0,67.8904,67.9553,67.8313,67.8963,3900.0
2011-06-09 11:40:00,114.98,115.05,114.96,115.03,2600.0,67.9081,67.9494,67.8963,67.9376,2600.0
2011-06-09 11:45:00,115.01,115.17,115.01,115.17,17200.0,67.9258,68.0203,67.9258,68.0203,17200.0
2011-06-09 11:50:00,115.21,115.53,115.21,115.5,8400.0,68.0439,68.2329,68.0439,68.2152,8400.0
2011-06-09 11:55:00,115.53,115.6,115.45,115.47,9700.0,68.2329,68.2743,68.1857,68.1975,9700.0
2011-06-09 12:00:00,115.49,115.55,115.41,115.52,9200.0,68.2093,68.2447,68.162,68.227,9200.0
2011-06-09 12:05:00,115.59,115.7,115.57,115.69,4200.0,68.2684,68.3333,68.2565,68.3274,4200.0
2011-06-09 12:10:00,115.69,115.79,115.62,115.65,15100.0,68.3274,68.3865,68.2861,68.3038,15100.0
2011-06-09 12:15:00,115.66,115.73,115.61,115.69,8500.0,68.3097,68.351,68.2802,68.3274,8500.0
2011-06-09 12:20:00,115.65,115.65,115.44,115.5,7200.0,68.3038,68.3038,68.1798,68.2152,7200.0
2011-06-09 12:25:00,115.47,115.52,115.42,115.52,2400.0,68.1975,68.227,68.168,68.227,2400.0
2011-06-09 12:30:00,115.52,115.61,115.46,115.5,6600.0,68.227,68.2802,68.1916,68.2152,6600.0
2011-06-09 12:35:00,115.5,115.5,115.28,115.37,5400.0,68.2152,68.2152,68.0853,68.1384,5400.0
2011-06-09 12:40:00,115.36,115.5,115.36,115.5,7600.0,68.1325,68.2152,68.1325,68.2152,7600.0
2011-06-09 12:45:00,115.48,115.54,115.39,115.39,4700.0,68.2034,68.2388,68.1502,68.1502,4700.0
2011-06-09 12:50:00,115.39,115.5,115.37,115.43,4100.0,68.1502,68.2152,68.1384,68.1739,4100.0
2011-06-09 12:55:00,115.52,115.56,115.29,115.34,6300.0,68.227,68.2506,68.0912,68.1207,6300.0
2011-06-09 13:00:00,115.33,115.42,115.3,115.37,4600.0,68.1148,68.168,68.0971,68.1384,4600.0
2011-06-09 13:05:00,115.38,115.54,115.38,115.51,4300.0,68.1443,68.2388,68.1443,68.2211,4300.0
2011-06-09 13:10:00,115.49,115.59,115.47,115.47,3800.0,68.2093,68.2684,68.1975,68.1975,3800.0
2011-06-09 13:15:00,115.5,115.6,115.47,115.59,2600.0,68.2152,68.2743,68.1975,68.2684,2600.0
2011-06-09 13:20:00,115.6,115.6,115.5,115.55,3600.0,68.2743,68.2743,68.2152,68.2447,3600.0
2011-06-09 13:25:00,115.5,115.54,115.35,115.44,5300.0,68.2152,68.2388,68.1266,68.1798,5300.0
2011-06-09 13:30:00,115.4,115.4,115.27,115.32,3400.0,68.1561,68.1561,68.0794,68.1089,3400.0
2011-06-09 13:35:00,115.32,115.38,115.24,115.34,6400.0,68.1089,68.1443,68.0616,68.1207,6400.0
2011-06-09 13:40:00,115.35,115.46,115.35,115.46,5600.0,68.1266,68.1916,68.1266,68.1916,5600.0
2011-06-09 13:45:00,115.45,115.5,115.37,115.5,3500.0,68.1857,68.2152,68.1384,68.2152,3500.0
2011-06-09 13:50:00,115.5,115.65,115.49,115.51,4700.0,68.2152,68.3038,68.2093,68.2211,4700.0
2011-06-09 13:55:00,115.49,115.53,115.39,115.39,2200.0,68.2093,68.2329,68.1502,68.1502,2200.0
2011-06-09 14:00:00,115.37,115.51,115.3,115.47,6100.0,68.1384,68.2211,68.0971,68.1975,6100.0
2011-06-09 14:05:00,115.44,115.44,115.32,115.32,3400.0,68.1798,68.1798,68.1089,68.1089,3400.0
2011-06-09 14:10:00,115.37,115.51,115.37,115.42,4500.0,68.1384,68.2211,68.1384,68.168,4500.0
2011-06-09 14:15:00,115.43,115.51,115.37,115.43,3100.0,68.1739,68.2211,68.1384,68.1739,3100.0
2011-06-09 14:20:00,115.37,115.38,115.16,115.17,5600.0,68.1384,68.1443,68.0144,68.0203,5600.0
2011-06-09 14:25:00,115.17,115.18,115.06,115.09,2500.0,68.0203,68.0262,67.9553,67.9731,2500.0
2011-06-09 14:30:00,115.07,115.14,114.94,114.94,3600.0,67.9612,68.0026,67.8845,67.8845,3600.0
2011-06-09 14:35:00,114.93,115.17,114.89,115.17,3900.0,67.8786,68.0203,67.8549,68.0203,3900.0
2011-06-09 14:40:00,115.18,115.28,115.18,115.25,2500.0,68.0262,68.0853,68.0262,68.0675,2500.0
2011-06-09 14:45:00,115.21,115.36,115.21,115.36,3600.0,68.0439,68.1325,68.0439,68.1325,3600.0
2011-06-09 14:50:00,115.36,115.48,115.36,115.43,4900.0,68.1325,68.2034,68.1325,68.1739,4900.0
2011-06-09 14:55:00,115.46,115.47,115.34,115.42,4200.0,68.1916,68.1975,68.1207,68.168,4200.0
2011-06-09 15:00:00,115.41,115.42,115.35,115.38,3300.0,68.162,68.168,68.1266,68.1443,3300.0
2011-06-09 15:05:00,115.37,115.38,115.28,115.28,1500.0,68.1384,68.1443,68.0853,68.0853,1500.0
2011-06-09 15:10:00,115.26,115.29,115.23,115.25,3400.0,68.0735,68.0912,68.0557,68.0675,3400.0
2011-06-09 15:15:00,115.2,115.2,115.05,115.05,4500.0,68.038,68.038,67.9494,67.9494,4500.0
2011-06-09 15:20:00,115.05,115.15,115.03,115.1,6200.0,67.9494,68.0085,67.9376,67.979,6200.0
2011-06-09 15:25:00,115.1,115.11,115.0,115.04,7300.0,67.979,67.9849,67.9199,67.9435,7300.0
2011-06-09 15:30:00,115.03,115.07,114.92,114.92,10800.0,67.9376,67.9612,67.8726,67.8726,10800.0
2011-06-09 15:35:00,114.96,115.08,114.96,115.04,9300.0,67.8963,67.9671,67.8963,67.9435,9300.0
2011-06-09 15:40:00,115.03,115.14,115.02,115.14,8700.0,67.9376,68.0026,67.9317,68.0026,8700.0
2011-06-09 15:45:00,115.13,115.13,114.9,115.05,23000.0,67.9967,67.9967,67.8608,67.9494,23000.0
2011-06-09 15:50:00,115.05,115.1,114.98,115.1,23300.0,67.9494,67.979,67.9081,67.979,23300.0
2011-06-09 15:55:00,115.11,115.11,114.98,115.0,46500.0,67.9849,67.9849,67.9081,67.9199,46500.0
2011-06-10 09:30:00,114.49,114.67,114.35,114.36,7800.0,67.6187,67.725,67.536,67.5419,7800.0
2011-06-10 09:35:00,114.23,114.23,114.04,114.2,20900.0,67.4651,67.4651,67.3529,67.4474,20900.0
2011-06-10 09:40:00,114.18,114.22,114.05,114.1,6400.0,67.4356,67.4592,67.3588,67.3884,6400.0
2011-06-10 09:45:00,114.07,114.18,114.07,114.1,4300.0,67.3706,67.4356,67.3706,67.3884,4300.0
2011-06-10 09:50:00,114.1,114.1,113.78,113.85,17000.0,67.3884,67.3884,67.1994,67.2407,17000.0
2011-06-10 09:55:00,113.86,113.95,113.61,113.69,9700.0,67.2466,67.2998,67.099,67.1462,9700.0
2011-06-10 10:00:00,113.74,113.91,113.38,113.49,9300.0,67.1757,67.2761,66.9631,67.0281,9300.0
2011-06-10 10:05:00,113.46,113.5,113.25,113.29,10000.0,67.0104,67.034,66.8863,66.91,10000.0
2011-06-10 10:10:00,113.32,113.69,113.18,113.69,7800.0,66.9277,67.1462,66.845,67.1462,7800.0
2011-06-10 10:15:00,113.65,114.02,113.65,113.91,14100.0,67.1226,67.3411,67.1226,67.2761,14100.0
2011-06-10 10:20:00,113.85,113.85,113.62,113.68,4300.0,67.2407,67.2407,67.1049,67.1403,4300.0
2011-06-10 10:25:00,113.7,113.7,113.47,113.58,10100.0,67.1521,67.1521,67.0163,67.0812,10100.0
2011-06-10 10:30:00,113.59,113.62,113.42,113.49,11400.0,67.0871,67.1049,66.9867,67.0281,11400.0
2011-06-10 10:35:00,113.47,113.58,113.43,113.43,4400.0,67.0163,67.0812,66.9926,66.9926,4400.0
2011-06-10 10:40:00,113.38,113.38,112.94,113.01,10300.0,66.9631,66.9631,66.7032,66.7446,10300.0
2011-06-10 10:45:00,113.02,113.14,112.95,113.09,13800.0,66.7505,66.8214,66.7092,66.7918,13800.0
2011-06-10 10:50:00,113.1,113.14,112.88,112.88,15300.0,66.7977,66.8214,66.6678,66.6678,15300.0
2011-06-10 10:55:00,112.9,113.01,112.74,112.91,7100.0,66.6796,66.7446,66.5851,66.6855,7100.0
2011-06-10 11:00:00,112.95,112.96,112.73,112.77,15300.0,66.7092,66.7151,66.5792,66.6028,15300.0
2011-06-10 11:05:00,112.74,112.78,112.35,112.44,9400.0,66.5851,66.6087,66.3548,66.4079,9400.0
2011-06-10 11:10:00,112.52,112.69,112.34,112.36,9700.0,66.4552,66.5556,66.3489,66.3607,9700.0
2011-06-10 11:15:00,112.35,112.62,112.31,112.62,8800.0,66.3548,66.5143,66.3312,66.5143,8800.0
2011-06-10 11:20:00,112.64,113.15,112.63,113.0,11900.0,66.5261,66.8273,66.5202,66.7387,11900.0
2011-06-10 11:25:00,112.97,113.2,112.88,112.96,6300.0,66.721,66.8568,66.6678,66.7151,6300.0
2011-06-10 11:30:00,112.87,112.87,112.64,112.65,3600.0,66.6619,66.6619,66.5261,66.532,3600.0
2011-06-10 11:35:00,112.69,112.69,112.37,112.43,8000.0,66.5556,66.5556,66.3666,66.402,8000.0
2011-06-10 11:40:00,112.39,112.91,112.39,112.82,12600.0,66.3784,66.6855,66.3784,66.6324,12600.0
2011-06-10 11:45:00,112.82,113.0,112.82,112.94,4000.0,66.6324,66.7387,66.6324,66.7032,4000.0
2011-06-10 11:50:00,113.0,113.04,112.73,112.8,5800.0,66.7387,66.7623,66.5792,66.6206,5800.0
2011-06-10 11:55:00,112.78,112.85,112.78,112.84,1400.0,66.6087,66.6501,66.6087,66.6442,1400.0
2011-06-10 12:00:00,112.78,112.91,112.71,112.71,6800.0,66.6087,66.6855,66.5674,66.5674,6800.0
2011-06-10 12:05:00,112.76,112.85,112.54,112.67,4500.0,66.5969,66.6501,66.467,66.5438,4500.0
2011-06-10 12:10:00,112.66,112.67,112.45,112.48,6600.0,66.5379,66.5438,66.4138,66.4316,6600.0
2011-06-10 12:15:00,112.45,112.59,112.39,112.55,4900.0,66.4138,66.4965,66.3784,66.4729,4900.0
2011-06-10 12:20:00,112.57,112.71,112.57,112.67,4300.0,66.4847,66.5674,66.4847,66.5438,4300.0
2011-06-10 12:25:00,112.57,112.62,112.4,112.54,10600.0,66.4847,66.5143,66.3843,66.467,10600.0
2011-06-10 12:30:00,112.5,112.81,112.42,112.81,7800.0,66.4434,66.6265,66.3961,66.6265,7800.0
2011-06-10 12:35:00,112.8,113.03,112.77,112.89,25100.0,66.6206,66.7564,66.6028,66.6737,25100.0
2011-06-10 12:40:00,112.84,112.87,112.74,112.83,7100.0,66.6442,66.6619,66.5851,66.6383,7100.0
2011-06-10 12:45:00,112.8,112.8,112.61,112.61,4200.0,66.6206,66.6206,66.5083,66.5083,4200.0
2011-06-10 12:50:00,112.64,112.94,112.64,112.91,15800.0,66.5261,66.7032,66.5261,66.6855,15800.0
2011-06-10 12:55:00,112.87,112.96,112.81,112.84,6700.0,66.6619,66.7151,66.6265,66.6442,6700.0
2011-06-10 13:00:00,112.84,112.84,112.68,112.73,3900.0,66.6442,66.6442,66.5497,66.5792,3900.0
2011-06-10 13:05:00,112.69,112.96,112.69,112.94,7600.0,66.5556,66.7151,66.5556,66.7032,7600.0
2011-06-10 13:10:00,112.94,113.01,112.71,112.8,15800.0,66.7032,66.7446,66.5674,66.6206,15800.0
2011-06-10 13:15:00,112.76,112.84,112.7,112.84,5100.0,66.5969,66.6442,66.5615,66.6442,5100.0
2011-06-10 13:20:00,112.86,112.88,112.7,112.72,5800.0,66.656,66.6678,66.5615,66.5733,5800.0
2011-06-10 13:25:00,112.72,112.88,112.68,112.88,2900.0,66.5733,66.6678,66.5497,66.6678,2900.0
2011-06-10 13:30:00,112.84,112.88,112.75,112.75,11100.0,66.6442,66.6678,66.591,66.591,11100.0
2011-06-10 13:35:00,112.73,112.78,112.63,112.63,5600.0,66.5792,66.6087,66.5202,66.5202,5600.0
2011-06-10 13:40:00,112.65,112.75,112.49,112.49,13500.0,66.532,66.591,66.4375,66.4375,13500.0
2011-06-10 13:45:00,112.47,112.5,112.3,112.42,12600.0,66.4257,66.4434,66.3253,66.3961,12600.0
2011-06-10 13:50:00,112.43,112.47,112.39,112.44,2600.0,66.402,66.4257,66.3784,66.4079,2600.0
2011-06-10 13:55:00,112.44,112.48,112.37,112.41,4700.0,66.4079,66.4316,66.3666,66.3902,4700.0
2011-06-10 14:00:00,112.46,112.97,112.46,112.97,16400.0,66.4198,66.721,66.4198,66.721,16400.0
2011-06-10 14:05:00,112.97,113.39,112.86,113.09,25300.0,66.721,66.969,66.656,66.7918,25300.0
2011-06-10 14:10:00,113.08,113.08,112.61,112.94,11900.0,66.7859,66.7859,66.5083,66.7032,11900.0
2011-06-10 14:15:00,113.0,113.36,112.89,113.26,6700.0,66.7387,66.9513,66.6737,66.8922,6700.0
2011-06-10 14:20:00,113.27,113.32,112.88,112.94,9800.0,66.8981,66.9277,66.6678,66.7032,9800.0
2011-06-10 14:25:00,112.85,113.1,112.84,112.93,11100.0,66.6501,66.7977,66.6442,66.6973,11100.0
2011-06-10 14:30:00,112.89,113.1,112.86,112.89,10400.0,66.6737,66.7977,66.656,66.6737,10400.0
2011-06-10 14:35:00,112.85,112.97,112.77,112.8,7200.0,66.6501,66.721,66.6028,66.6206,7200.0
2011-06-10 14:40:00,112.78,112.94,112.68,112.75,10600.0,66.6087,66.7032,66.5497,66.591,10600.0
2011-06-10 14:45:00,112.72,112.9,112.72,112.76,8700.0,66.5733,66.6796,66.5733,66.5969,8700.0
2011-06-10 14:50:00,112.79,112.99,112.73,112.93,6400.0,66.6147,66.7328,66.5792,66.6973,6400.0
2011-06-10 14:55:00,112.99,113.3,112.93,113.3,6400.0,66.7328,66.9159,66.6973,66.9159,6400.0
2011-06-10 15:00:00,113.34,113.39,113.01,113.05,20000.0,66.9395,66.969,66.7446,66.7682,20000.0
2011-06-10 15:05:00,113.05,113.13,112.98,113.09,32700.0,66.7682,66.8155,66.7269,66.7918,32700.0
2011-06-10 15:10:00,113.09,113.23,113.05,113.1,10000.0,66.7918,66.8745,66.7682,66.7977,10000.0
2011-06-10 15:15:00,113.07,113.28,113.05,113.15,11400.0,66.78,66.9041,66.7682,66.8273,11400.0
2011-06-10 15:20:00,113.09,113.1,112.99,113.1,21200.0,66.7918,66.7977,66.7328,66.7977,21200.0
2011-06-10 15:25:00,113.1,113.1,112.83,112.96,16700.0,66.7977,66.7977,66.6383,66.7151,16700.0
2011-06-10 15:30:00,112.96,113.09,112.89,112.97,19300.0,66.7151,66.7918,66.6737,66.721,19300.0
2011-06-10 15:35:00,112.96,112.98,112.74,112.86,15800.0,66.7151,66.7269,66.5851,66.656,15800.0
2011-06-10 15:40:00,112.85,112.95,112.6,112.64,13200.0,66.6501,66.7092,66.5024,66.5261,13200.0
2011-06-10 15:45:00,112.63,112.63,112.17,112.36,44600.0,66.5202,66.5202,66.2485,66.3607,44600.0
2011-06-10 15:50:00,112.36,112.38,112.13,112.19,38000.0,66.3607,66.3725,66.2249,66.2603,38000.0
2011-06-10 15:55:00,112.21,112.32,112.09,112.25,89100.0,66.2721,66.3371,66.2012,66.2957,89100.0
2011-06-13 09:30:00,111.12,111.85,111.12,111.66,16700.0,66.1907,66.6255,66.1907,66.5123,16700.0
2011-06-13 09:35:00,111.71,112.33,111.61,112.21,38900.0,66.5421,66.9114,66.4826,66.84,38900.0
2011-06-13 09:40:00,112.13,112.54,112.13,112.4,5800.0,66.7923,67.0365,66.7923,66.9531,5800.0
2011-06-13 09:45:00,112.41,112.48,112.25,112.27,6800.0,66.9591,67.0008,66.8638,66.8757,6800.0
2011-06-13 09:50:00,112.21,112.24,111.81,111.81,6900.0,66.84,66.8578,66.6017,66.6017,6900.0
2011-06-13 09:55:00,111.81,111.98,111.81,111.97,4600.0,66.6017,66.703,66.6017,66.697,4600.0
2011-06-13 10:00:00,112.0,112.02,111.56,111.62,10300.0,66.7149,66.7268,66.4528,66.4885,10300.0
2011-06-13 10:05:00,111.64,111.66,111.3,111.31,11600.0,66.5004,66.5123,66.2979,66.3039,11600.0
2011-06-13 10:10:00,111.37,111.52,111.31,111.42,5200.0,66.3396,66.4289,66.3039,66.3694,5200.0
2011-06-13 10:15:00,111.45,111.45,111.29,111.44,3500.0,66.3873,66.3873,66.2919,66.3813,3500.0
2011-06-13 10:20:00,111.44,111.72,111.44,111.72,6300.0,66.3813,66.5481,66.3813,66.5481,6300.0
2011-06-13 10:25:00,111.71,111.94,111.71,111.92,5600.0,66.5421,66.6791,66.5421,66.6672,5600.0
2011-06-13 10:30:00,111.88,111.9,111.74,111.81,6900.0,66.6434,66.6553,66.56,66.6017,6900.0
2011-06-13 10:35:00,111.81,111.95,111.62,111.75,10400.0,66.6017,66.6851,66.4885,66.566,10400.0
2011-06-13 10:40:00,111.78,111.86,111.71,111.79,4500.0,66.5838,66.6315,66.5421,66.5898,4500.0
2011-06-13 10:45:00,111.8,111.94,111.8,111.93,6600.0,66.5957,66.6791,66.5957,66.6732,6600.0
2011-06-13 10:50:00,111.95,112.09,111.89,112.04,4500.0,66.6851,66.7685,66.6493,66.7387,4500.0
2011-06-13 10:55:00,112.09,112.1,111.91,111.98,5100.0,66.7685,66.7744,66.6613,66.703,5100.0
2011-06-13 11:00:00,111.97,112.0,111.7,111.7,4700.0,66.697,66.7149,66.5362,66.5362,4700.0
2011-06-13 11:05:00,111.74,111.75,111.58,111.59,6100.0,66.56,66.566,66.4647,66.4706,6100.0
2011-06-13 11:10:00,111.59,111.69,111.53,111.61,3500.0,66.4706,66.5302,66.4349,66.4826,3500.0
2011-06-13 11:15:00,111.62,111.7,111.51,111.68,4600.0,66.4885,66.5362,66.423,66.5243,4600.0
2011-06-13 11:20:00,111.76,111.76,111.42,111.59,4600.0,66.5719,66.5719,66.3694,66.4706,4600.0
2011-06-13 11:25:00,111.64,111.75,111.64,111.69,3100.0,66.5004,66.566,66.5004,66.5302,3100.0
2011-06-13 11:30:00,111.72,111.72,111.56,111.61,7200.0,66.5481,66.5481,66.4528,66.4826,7200.0
2011-06-13 11:35:00,111.61,111.64,111.56,111.63,4300.0,66.4826,66.5004,66.4528,66.4945,4300.0
2011-06-13 11:40:00,111.63,111.88,111.59,111.64,8700.0,66.4945,66.6434,66.4706,66.5004,8700.0
2011-06-13 11:45:00,111.64,111.64,111.47,111.59,6900.0,66.5004,66.5004,66.3992,66.4706,6900.0
2011-06-13 11:50:00,111.53,111.53,111.34,111.49,6400.0,66.4349,66.4349,66.3217,66.4111,6400.0
2011-06-13 11:55:00,111.46,111.51,111.3,111.38,3900.0,66.3932,66.423,66.2979,66.3456,3900.0
2011-06-13 12:00:00,111.29,111.33,111.23,111.26,9800.0,66.2919,66.3158,66.2562,66.2741,9800.0
2011-06-13 12:05:00,111.26,111.31,111.12,111.12,5700.0,66.2741,66.3039,66.1907,66.1907,5700.0
2011-06-13 12:10:00,111.12,111.19,110.97,111.04,8100.0,66.1907,66.2324,66.1013,66.143,8100.0
2011-06-13 12:15:00,111.08,111.12,110.9,110.96,5700.0,66.1669,66.1907,66.0596,66.0954,5700.0
2011-06-13 12:20:00,110.99,111.05,110.85,110.85,9400.0,66.1132,66.149,66.0299,66.0299,9400.0
2011-06-13 12:25:00,110.84,110.88,110.68,110.69,8200.0,66.0239,66.0477,65.9286,65.9345,8200.0
2011-06-13 12:30:00,110.68,110.95,110.68,110.9,8000.0,65.9286,66.0894,65.9286,66.0596,8000.0
2011-06-13 12:35:00,110.91,110.97,110.77,110.93,3400.0,66.0656,66.1013,65.9822,66.0775,3400.0
2011-06-13 12:40:00,110.93,110.93,110.78,110.84,2900.0,66.0775,66.0775,65.9882,66.0239,2900.0
2011-06-13 12:45:00,110.83,110.89,110.81,110.81,6500.0,66.0179,66.0537,66.006,66.006,6500.0
2011-06-13 12:50:00,110.85,110.85,110.71,110.74,3000.0,66.0299,66.0299,65.9465,65.9643,3000.0
2011-06-13 12:55:00,110.77,110.84,110.72,110.77,3500.0,65.9822,66.0239,65.9524,65.9822,3500.0
2011-06-13 13:00:00,110.77,110.77,110.58,110.58,6900.0,65.9822,65.9822,65.869,65.869,6900.0
2011-06-13 13:05:00,110.6,110.67,110.47,110.64,6100.0,65.8809,65.9226,65.8035,65.9048,6100.0
2011-06-13 13:10:00,110.68,110.86,110.65,110.84,6300.0,65.9286,66.0358,65.9107,66.0239,6300.0
2011-06-13 13:15:00,110.88,111.05,110.84,110.91,7100.0,66.0477,66.149,66.0239,66.0656,7100.0
2011-06-13 13:20:00,110.9,110.92,110.81,110.92,6700.0,66.0596,66.0715,66.006,66.0715,6700.0
2011-06-13 13:25:00,110.93,111.07,110.93,111.04,3800.0,66.0775,66.1609,66.0775,66.143,3800.0
2011-06-13 13:30:00,111.02,111.13,110.97,110.99,3600.0,66.1311,66.1966,66.1013,66.1132,3600.0
2011-06-13 13:35:00,110.95,111.05,110.93,111.04,5900.0,66.0894,66.149,66.0775,66.143,5900.0
2011-06-13 13:40:00,111.01,111.27,111.01,111.22,4900.0,66.1252,66.28,66.1252,66.2502,4900.0
2011-06-13 13:45:00,111.26,111.28,111.2,111.25,2400.0,66.2741,66.286,66.2383,66.2681,2400.0
2011-06-13 13:50:00,111.25,111.45,111.22,111.44,3500.0,66.2681,66.3873,66.2502,66.3813,3500.0
2011-06-13 13:55:00,111.42,111.65,111.4,111.63,5900.0,66.3694,66.5064,66.3575,66.4945,5900.0
2011-06-13 14:00:00,111.62,111.69,111.53,111.69,8800.0,66.4885,66.5302,66.4349,66.5302,8800.0
2011-06-13 14:05:00,111.69,111.93,111.67,111.87,15500.0,66.5302,66.6732,66.5183,66.6374,15500.0
2011-06-13 14:10:00,111.86,111.9,111.77,111.77,5200.0,66.6315,66.6553,66.5779,66.5779,5200.0
2011-06-13 14:15:00,111.79,111.79,111.51,111.58,4400.0,66.5898,66.5898,66.423,66.4647,4400.0
2011-06-13 14:20:00,111.59,111.63,111.48,111.63,3600.0,66.4706,66.4945,66.4051,66.4945,3600.0
2011-06-13 14:25:00,111.65,111.67,111.54,111.54,7200.0,66.5064,66.5183,66.4409,66.4409,7200.0
2011-06-13 14:30:00,111.53,111.53,111.23,111.23,5200.0,66.4349,66.4349,66.2562,66.2562,5200.0
2011-06-13 14:35:00,111.25,111.33,111.22,111.29,4500.0,66.2681,66.3158,66.2502,66.2919,4500.0
2011-06-13 14:40:00,111.26,111.43,111.26,111.4,4700.0,66.2741,66.3753,66.2741,66.3575,4700.0
2011-06-13 14:45:00,111.44,111.59,111.44,111.55,8100.0,66.3813,66.4706,66.3813,66.4468,8100.0
2011-06-13 14:50:00,111.57,111.57,111.41,111.41,3400.0,66.4587,66.4587,66.3634,66.3634,3400.0
2011-06-13 14:55:00,111.43,111.43,111.22,111.24,5300.0,66.3753,66.3753,66.2502,66.2622,5300.0
2011-06-13 15:00:00,111.27,111.27,111.16,111.27,3000.0,66.28,66.28,66.2145,66.28,3000.0
2011-06-13 15:05:00,111.31,111.46,111.25,111.32,6600.0,66.3039,66.3932,66.2681,66.3098,6600.0
2011-06-13 15:10:00,111.29,111.32,111.17,111.25,7400.0,66.2919,66.3098,66.2205,66.2681,7400.0
2011-06-13 15:15:00,111.21,111.28,111.01,111.23,14100.0,66.2443,66.286,66.1252,66.2562,14100.0
2011-06-13 15:20:00,111.28,111.4,111.26,111.34,5000.0,66.286,66.3575,66.2741,66.3217,5000.0
2011-06-13 15:25:00,111.35,111.5,111.33,111.41,9400.0,66.3277,66.417,66.3158,66.3634,9400.0
2011-06-13 15:30:00,111.38,111.38,111.2,111.21,14100.0,66.3456,66.3456,66.2383,66.2443,14100.0
2011-06-13 15:35:00,111.18,111.2,110.96,110.96,14800.0,66.2264,66.2383,66.0954,66.0954,14800.0
2011-06-13 15:40:00,110.96,111.12,110.85,110.91,33100.0,66.0954,66.1907,66.0299,66.0656,33100.0
2011-06-13 15:45:00,110.89,110.96,110.73,110.88,36500.0,66.0537,66.0954,65.9584,66.0477,36500.0
2011-06-13 15:50:00,110.89,110.94,110.83,110.92,34000.0,66.0537,66.0835,66.0179,66.0715,34000.0
2011-06-13 15:55:00,110.92,110.97,110.78,110.9,65300.0,66.0715,66.1013,65.9882,66.0596,65300.0
2011-06-14 09:30:00,112.14,112.15,111.86,111.87,15700.0,66.7983,66.8042,66.6315,66.6374,15700.0
2011-06-14 09:35:00,111.87,111.87,111.42,111.66,8300.0,66.6374,66.6374,66.3694,66.5123,8300.0
2011-06-14 09:40:00,111.6,111.63,111.47,111.58,11100.0,66.4766,66.4945,66.3992,66.4647,11100.0
2011-06-14 09:45:00,111.71,111.87,111.71,111.86,8300.0,66.5421,66.6374,66.5421,66.6315,8300.0
2011-06-14 09:50:00,111.84,111.92,111.74,111.9,9100.0,66.6196,66.6672,66.56,66.6553,9100.0
2011-06-14 09:55:00,111.85,112.03,111.85,111.86,8400.0,66.6255,66.7327,66.6255,66.6315,8400.0
2011-06-14 10:00:00,111.91,111.92,111.8,111.87,4900.0,66.6613,66.6672,66.5957,66.6374,4900.0
2011-06-14 10:05:00,111.87,111.94,111.73,111.78,6700.0,66.6374,66.6791,66.554,66.5838,6700.0
2011-06-14 10:10:00,111.76,111.81,111.24,111.26,18700.0,66.5719,66.6017,66.2622,66.2741,18700.0
2011-06-14 10:15:00,111.22,111.41,111.11,111.37,21200.0,66.2502,66.3634,66.1847,66.3396,21200.0
2011-06-14 10:20:00,111.42,111.48,111.37,111.46,3500.0,66.3694,66.4051,66.3396,66.3932,3500.0
2011-06-14 10:25:00,111.46,111.73,111.46,111.67,1900.0,66.3932,66.554,66.3932,66.5183,1900.0
2011-06-14 10:30:00,111.73,112.0,111.73,111.96,4500.0,66.554,66.7149,66.554,66.691,4500.0
2011-06-14 10:35:00,111.97,112.16,111.91,112.12,8200.0,66.697,66.8102,66.6613,66.7864,8200.0
2011-06-14 10:40:00,112.1,112.27,112.1,112.16,5200.0,66.7744,66.8757,66.7744,66.8102,5200.0
2011-06-14 10:45:00,112.21,112.26,112.12,112.17,12900.0,66.84,66.8697,66.7864,66.8161,12900.0
2011-06-14 10:50:00,112.13,112.15,112.09,112.12,2000.0,66.7923,66.8042,66.7685,66.7864,2000.0
2011-06-14 10:55:00,112.14,112.17,112.11,112.16,2000.0,66.7983,66.8161,66.7804,66.8102,2000.0
2011-06-14 11:00:00,112.11,112.14,111.97,111.98,2700.0,66.7804,66.7983,66.697,66.703,2700.0
2011-06-14 11:05:00,112.0,112.17,111.97,112.08,6300.0,66.7149,66.8161,66.697,66.7625,6300.0
2011-06-14 11:10:00,112.06,112.17,112.0,112.14,10100.0,66.7506,66.8161,66.7149,66.7983,10100.0
2011-06-14 11:15:00,112.13,112.16,111.9,111.9,4800.0,66.7923,66.8102,66.6553,66.6553,4800.0
2011-06-14 11:20:00,111.95,112.01,111.86,111.86,1800.0,66.6851,66.7208,66.6315,66.6315,1800.0
2011-06-14 11:25:00,111.91,111.92,111.82,111.82,900.0,66.6613,66.6672,66.6076,66.6076,900.0
2011-06-14 11:30:00,111.84,111.86,111.71,111.74,7600.0,66.6196,66.6315,66.5421,66.56,7600.0
2011-06-14 11:35:00,111.72,111.81,111.69,111.69,3700.0,66.5481,66.6017,66.5302,66.5302,3700.0
2011-06-14 11:40:00,111.75,111.9,111.75,111.9,5500.0,66.566,66.6553,66.566,66.6553,5500.0
2011-06-14 11:45:00,111.88,111.95,111.86,111.95,7200.0,66.6434,66.6851,66.6315,66.6851,7200.0
2011-06-14 11:50:00,111.94,111.98,111.91,111.94,9700.0,66.6791,66.703,66.6613,66.6791,9700.0
2011-06-14 11:55:00,111.95,111.99,111.91,111.93,2900.0,66.6851,66.7089,66.6613,66.6732,2900.0
2011-06-14 12:00:00,111.95,112.0,111.92,111.97,2600.0,66.6851,66.7149,66.6672,66.697,2600.0
2011-06-14 12:05:00,111.98,111.98,111.89,111.89,3400.0,66.703,66.703,66.6493,66.6493,3400.0
2011-06-14 12:10:00,111.87,111.87,111.72,111.78,9500.0,66.6374,66.6374,66.5481,66.5838,9500.0
2011-06-14 12:15:00,111.78,111.83,111.72,111.82,3700.0,66.5838,66.6136,66.5481,66.6076,3700.0
2011-06-14 12:20:00,111.81,111.87,111.78,111.87,7100.0,66.6017,66.6374,66.5838,66.6374,7100.0
2011-06-14 12:25:00,111.87,112.02,111.86,111.98,4500.0,66.6374,66.7268,66.6315,66.703,4500.0
2011-06-14 12:30:00,112.0,112.01,111.91,111.98,5100.0,66.7149,66.7208,66.6613,66.703,5100.0
2011-06-14 12:35:00,111.99,111.99,111.93,111.94,3000.0,66.7089,66.7089,66.6732,66.6791,3000.0
2011-06-14 12:40:00,111.95,112.01,111.95,111.98,6100.0,66.6851,66.7208,66.6851,66.703,6100.0
2011-06-14 12:45:00,112.0,112.06,111.95,111.97,42400.0,66.7149,66.7506,66.6851,66.697,42400.0
2011-06-14 12:50:00,111.97,111.98,111.92,111.93,5700.0,66.697,66.703,66.6672,66.6732,5700.0
2011-06-14 12:55:00,111.93,112.05,111.93,111.97,8600.0,66.6732,66.7447,66.6732,66.697,8600.0
2011-06-14 13:00:00,111.98,112.0,111.93,111.94,11300.0,66.703,66.7149,66.6732,66.6791,11300.0
2011-06-14 13:05:00,111.95,112.0,111.93,111.95,11200.0,66.6851,66.7149,66.6732,66.6851,11200.0
2011-06-14 13:10:00,111.98,112.01,111.97,111.97,6800.0,66.703,66.7208,66.697,66.697,6800.0
2011-06-14 13:15:00,111.97,112.06,111.96,112.06,5300.0,66.697,66.7506,66.691,66.7506,5300.0
2011-06-14 13:20:00,112.05,112.07,111.98,112.0,9300.0,66.7447,66.7566,66.703,66.7149,9300.0
2011-06-14 13:25:00,112.0,112.0,111.95,111.98,5200.0,66.7149,66.7149,66.6851,66.703,5200.0
2011-06-14 13:30:00,111.98,112.03,111.93,111.97,11200.0,66.703,66.7327,66.6732,66.697,11200.0
2011-06-14 13:35:00,111.98,112.02,111.95,112.02,7800.0,66.703,66.7268,66.6851,66.7268,7800.0
2011-06-14 13:40:00,111.98,112.01,111.9,112.0,5300.0,66.703,66.7208,66.6553,66.7149,5300.0
2011-06-14 13:45:00,112.01,112.01,111.9,111.92,4300.0,66.7208,66.7208,66.6553,66.6672,4300.0
2011-06-14 13:50:00,111.96,112.0,111.93,112.0,6500.0,66.691,66.7149,66.6732,66.7149,6500.0
2011-06-14 13:55:00,112.0,112.0,111.94,111.97,1900.0,66.7149,66.7149,66.6791,66.697,1900.0
2011-06-14 14:00:00,111.98,111.99,111.92,111.97,4700.0,66.703,66.7089,66.6672,66.697,4700.0
2011-06-14 14:05:00,111.99,111.99,111.88,111.96,13500.0,66.7089,66.7089,66.6434,66.691,13500.0
2011-06-14 14:10:00,111.94,111.96,111.9,111.96,4600.0,66.6791,66.691,66.6553,66.691,4600.0
2011-06-14 14:15:00,111.95,112.0,111.93,111.98,5600.0,66.6851,66.7149,66.6732,66.703,5600.0
2011-06-14 14:20:00,111.98,112.02,111.95,111.97,5400.0,66.703,66.7268,66.6851,66.697,5400.0
2011-06-14 14:25:00,111.97,112.02,111.95,111.95,4300.0,66.697,66.7268,66.6851,66.6851,4300.0
2011-06-14 14:30:00,111.95,112.08,111.94,112.06,8400.0,66.6851,66.7625,66.6791,66.7506,8400.0
2011-06-14 14:35:00,112.08,112.08,111.93,111.95,10100.0,66.7625,66.7625,66.6732,66.6851,10100.0
2011-06-14 14:40:00,111.94,112.04,111.94,112.0,7200.0,66.6791,66.7387,66.6791,66.7149,7200.0
2011-06-14 14:45:00,112.02,112.1,111.99,112.1,6300.0,66.7268,66.7744,66.7089,66.7744,6300.0
2011-06-14 14:50:00,112.14,112.14,112.06,112.06,3700.0,66.7983,66.7983,66.7506,66.7506,3700.0
2011-06-14 14:55:00,112.05,112.05,111.99,111.99,6700.0,66.7447,66.7447,66.7089,66.7089,6700.0
2011-06-14 15:00:00,112.0,112.04,111.99,112.0,14700.0,66.7149,66.7387,66.7089,66.7149,14700.0
2011-06-14 15:05:00,111.99,112.0,111.92,111.98,11100.0,66.7089,66.7149,66.6672,66.703,11100.0
2011-06-14 15:10:00,111.99,111.99,111.95,111.95,5500.0,66.7089,66.7089,66.6851,66.6851,5500.0
2011-06-14 15:15:00,111.95,112.07,111.95,112.01,156400.0,66.6851,66.7566,66.6851,66.7208,156400.0
2011-06-14 15:20:00,112.05,112.05,111.95,111.96,12300.0,66.7447,66.7447,66.6851,66.691,12300.0
2011-06-14 15:25:00,111.99,112.01,111.91,111.96,10800.0,66.7089,66.7208,66.6613,66.691,10800.0
2011-06-14 15:30:00,111.98,111.98,111.8,111.85,15400.0,66.703,66.703,66.5957,66.6255,15400.0
2011-06-14 15:35:00,111.85,111.87,111.74,111.79,13500.0,66.6255,66.6374,66.56,66.5898,13500.0
2011-06-14 15:40:00,111.78,111.9,111.78,111.88,14300.0,66.5838,66.6553,66.5838,66.6434,14300.0
2011-06-14 15:45:00,111.85,111.92,111.75,111.91,13500.0,66.6255,66.6672,66.566,66.6613,13500.0
2011-06-14 15:50:00,111.92,111.92,111.74,111.81,18900.0,66.6672,66.6672,66.56,66.6017,18900.0
2011-06-14 15:55:00,111.83,111.95,111.83,111.91,88700.0,66.6136,66.6851,66.6136,66.6613,88700.0
2011-06-15 09:30:00,111.11,111.36,110.95,111.13,12800.0,66.1847,66.3336,66.0894,66.1966,12800.0
2011-06-15 09:35:00,111.21,111.29,111.05,111.22,4600.0,66.2443,66.2919,66.149,66.2502,4600.0
2011-06-15 09:40:00,111.23,111.38,111.07,111.19,4300.0,66.2562,66.3456,66.1609,66.2324,4300.0
2011-06-15 09:45:00,111.21,111.29,111.0,111.06,4500.0,66.2443,66.2919,66.1192,66.1549,4500.0
2011-06-15 09:50:00,111.12,111.35,111.06,111.33,4000.0,66.1907,66.3277,66.1549,66.3158,4000.0
2011-06-15 09:55:00,111.4,111.4,111.13,111.19,6500.0,66.3575,66.3575,66.1966,66.2324,6500.0
2011-06-15 10:00:00,111.17,111.23,110.98,111.07,5800.0,66.2205,66.2562,66.1073,66.1609,5800.0
2011-06-15 10:05:00,111.14,111.14,111.0,111.11,2400.0,66.2026,66.2026,66.1192,66.1847,2400.0
2011-06-15 10:10:00,111.12,111.17,111.05,111.05,7100.0,66.1907,66.2205,66.149,66.149,7100.0
2011-06-15 10:15:00,111.11,111.11,110.87,110.88,8100.0,66.1847,66.1847,66.0418,66.0477,8100.0
2011-06-15 10:20:00,110.88,110.89,110.77,110.89,11400.0,66.0477,66.0537,65.9822,66.0537,11400.0
2011-06-15 10:25:00,110.85,110.89,110.76,110.87,14600.0,66.0299,66.0537,65.9762,66.0418,14600.0
2011-06-15 10:30:00,110.88,111.02,110.73,110.79,12100.0,66.0477,66.1311,65.9584,65.9941,12100.0
2011-06-15 10:35:00,110.81,110.81,110.55,110.75,6800.0,66.006,66.006,65.8512,65.9703,6800.0
2011-06-15 10:40:00,110.77,110.78,110.68,110.78,1200.0,65.9822,65.9882,65.9286,65.9882,1200.0
2011-06-15 10:45:00,110.81,110.89,110.78,110.85,3800.0,66.006,66.0537,65.9882,66.0299,3800.0
2011-06-15 10:50:00,110.84,110.92,110.69,110.69,6500.0,66.0239,66.0715,65.9345,65.9345,6500.0
2011-06-15 10:55:00,110.7,110.86,110.7,110.85,2400.0,65.9405,66.0358,65.9405,66.0299,2400.0
2011-06-15 11:00:00,110.87,110.94,110.72,110.82,6100.0,66.0418,66.0835,65.9524,66.012,6100.0
2011-06-15 11:05:00,110.81,110.85,110.75,110.78,2900.0,66.006,66.0299,65.9703,65.9882,2900.0
2011-06-15 11:10:00,110.76,110.78,110.63,110.64,4700.0,65.9762,65.9882,65.8988,65.9048,4700.0
2011-06-15 11:15:00,110.73,110.77,110.72,110.76,1400.0,65.9584,65.9822,65.9524,65.9762,1400.0
2011-06-15 11:20:00,110.79,110.91,110.79,110.82,2700.0,65.9941,66.0656,65.9941,66.012,2700.0
2011-06-15 11:25:00,110.75,110.89,110.74,110.82,6800.0,65.9703,66.0537,65.9643,66.012,6800.0
2011-06-15 11:30:00,110.82,110.82,110.67,110.76,6800.0,66.012,66.012,65.9226,65.9762,6800.0
2011-06-15 11:35:00,110.77,110.77,110.43,110.49,33600.0,65.9822,65.9822,65.7797,65.8154,33600.0
2011-06-15 11:40:00,110.54,110.58,110.26,110.37,21400.0,65.8452,65.869,65.6784,65.7439,21400.0
2011-06-15 11:45:00,110.4,110.46,110.32,110.33,11100.0,65.7618,65.7975,65.7141,65.7201,11100.0
2011-06-15 11:50:00,110.32,110.32,110.0,110.23,21000.0,65.7141,65.7141,65.5235,65.6605,21000.0
2011-06-15 11:55:00,110.22,110.3,110.13,110.24,4500.0,65.6546,65.7022,65.601,65.6665,4500.0
2011-06-15 12:00:00,110.35,110.35,110.16,110.32,5100.0,65.732,65.732,65.6188,65.7141,5100.0
2011-06-15 12:05:00,110.35,110.36,110.32,110.36,1500.0,65.732,65.738,65.7141,65.738,1500.0
2011-06-15 12:10:00,110.33,110.33,110.15,110.22,9900.0,65.7201,65.7201,65.6129,65.6546,9900.0
2011-06-15 12:15:00,110.21,110.24,109.84,109.99,19500.0,65.6486,65.6665,65.4282,65.5176,19500.0
2011-06-15 12:20:00,110.04,110.04,109.7,109.72,25400.0,65.5474,65.5474,65.3448,65.3567,25400.0
2011-06-15 12:25:00,109.72,110.05,109.54,110.05,8300.0,65.3567,65.5533,65.2495,65.5533,8300.0
2011-06-15 12:30:00,110.07,110.3,110.05,110.25,17900.0,65.5652,65.7022,65.5533,65.6724,17900.0
2011-06-15 12:35:00,110.3,110.4,110.23,110.34,5500.0,65.7022,65.7618,65.6605,65.7261,5500.0
2011-06-15 12:40:00,110.37,110.42,110.26,110.26,6400.0,65.7439,65.7737,65.6784,65.6784,6400.0
2011-06-15 12:45:00,110.24,110.38,110.24,110.34,4300.0,65.6665,65.7499,65.6665,65.7261,4300.0
2011-06-15 12:50:00,110.35,110.48,110.35,110.4,1300.0,65.732,65.8095,65.732,65.7618,1300.0
2011-06-15 12:55:00,110.32,110.34,110.24,110.34,6200.0,65.7141,65.7261,65.6665,65.7261,6200.0
2011-06-15 13:00:00,110.32,110.49,110.17,110.23,9500.0,65.7141,65.8154,65.6248,65.6605,9500.0
2011-06-15 13:05:00,110.2,110.24,110.04,110.08,13300.0,65.6427,65.6665,65.5474,65.5712,13300.0
2011-06-15 13:10:00,110.04,110.17,109.94,110.17,8300.0,65.5474,65.6248,65.4878,65.6248,8300.0
2011-06-15 13:15:00,110.13,110.16,110.0,110.0,6300.0,65.601,65.6188,65.5235,65.5235,6300.0
2011-06-15 13:20:00,110.01,110.01,109.78,109.89,8500.0,65.5295,65.5295,65.3925,65.458,8500.0
2011-06-15 13:25:00,109.94,110.13,109.89,110.12,4000.0,65.4878,65.601,65.458,65.595,4000.0
2011-06-15 13:30:00,110.08,110.13,110.02,110.02,12900.0,65.5712,65.601,65.5354,65.5354,12900.0
2011-06-15 13:35:00,110.0,110.01,109.79,109.94,5400.0,65.5235,65.5295,65.3984,65.4878,5400.0
2011-06-15 13:40:00,109.97,110.2,109.97,110.09,4600.0,65.5057,65.6427,65.5057,65.5771,4600.0
2011-06-15 13:45:00,110.08,110.12,109.88,109.91,7800.0,65.5712,65.595,65.4521,65.4699,7800.0
2011-06-15 13:50:00,109.88,109.89,109.76,109.76,3000.0,65.4521,65.458,65.3806,65.3806,3000.0
2011-06-15 13:55:00,109.75,109.93,109.71,109.91,4400.0,65.3746,65.4818,65.3508,65.4699,4400.0
2011-06-15 14:00:00,109.92,110.14,109.91,110.03,4400.0,65.4759,65.6069,65.4699,65.5414,4400.0
2011-06-15 14:05:00,110.05,110.26,110.03,110.14,4000.0,65.5533,65.6784,65.5414,65.6069,4000.0
2011-06-15 14:10:00,110.09,110.13,109.95,110.02,3400.0,65.5771,65.601,65.4937,65.5354,3400.0
2011-06-15 14:15:00,110.02,110.02,109.79,109.79,4400.0,65.5354,65.5354,65.3984,65.3984,4400.0
2011-06-15 14:20:00,109.78,110.0,109.72,109.72,6100.0,65.3925,65.5235,65.3567,65.3567,6100.0
2011-06-15 14:25:00,109.69,109.88,109.67,109.68,5100.0,65.3389,65.4521,65.327,65.3329,5100.0
2011-06-15 14:30:00,109.73,109.95,109.73,109.89,5700.0,65.3627,65.4937,65.3627,65.458,5700.0
2011-06-15 14:35:00,109.89,109.96,109.82,109.95,4200.0,65.458,65.4997,65.4163,65.4937,4200.0
2011-06-15 14:40:00,109.92,109.92,109.69,109.75,3800.0,65.4759,65.4759,65.3389,65.3746,3800.0
2011-06-15 14:45:00,109.73,109.95,109.45,109.74,19700.0,65.3627,65.4937,65.1959,65.3687,19700.0
2011-06-15 14:50:00,109.67,109.87,109.55,109.71,10800.0,65.327,65.4461,65.2555,65.3508,10800.0
2011-06-15 14:55:00,109.66,109.76,109.64,109.68,3700.0,65.321,65.3806,65.3091,65.3329,3700.0
2011-06-15 15:00:00,109.69,109.85,109.57,109.68,10000.0,65.3389,65.4342,65.2674,65.3329,10000.0
2011-06-15 15:05:00,109.64,109.65,109.39,109.44,14100.0,65.3091,65.315,65.1602,65.19,14100.0
2011-06-15 15:10:00,109.46,109.65,109.37,109.63,11200.0,65.2019,65.315,65.1483,65.3031,11200.0
2011-06-15 15:15:00,109.67,109.67,109.49,109.5,13100.0,65.327,65.327,65.2197,65.2257,13100.0
2011-06-15 15:20:00,109.55,109.76,109.48,109.74,20600.0,65.2555,65.3806,65.2138,65.3687,20600.0
2011-06-15 15:25:00,109.78,110.1,109.7,109.97,47600.0,65.3925,65.5831,65.3448,65.5057,47600.0
2011-06-15 15:30:00,109.98,110.02,109.79,109.85,21000.0,65.5116,65.5354,65.3984,65.4342,21000.0
2011-06-15 15:35:00,109.85,109.9,109.73,109.74,18400.0,65.4342,65.464,65.3627,65.3687,18400.0
2011-06-15 15:40:00,109.7,109.8,109.65,109.77,27200.0,65.3448,65.4044,65.315,65.3865,27200.0
2011-06-15 15:45:00,109.78,110.0,109.73,109.85,52400.0,65.3925,65.5235,65.3627,65.4342,52400.0
2011-06-15 15:50:00,109.83,109.93,109.71,109.92,33700.0,65.4223,65.4818,65.3508,65.4759,33700.0
2011-06-15 15:55:00,109.91,109.93,109.73,109.78,73700.0,65.4699,65.4818,65.3627,65.3925,73700.0
2011-06-16 09:30:00,109.99,110.67,109.92,110.62,16600.0,65.5176,65.9226,65.4759,65.8928,16600.0
2011-06-16 09:35:00,110.63,111.29,110.63,111.29,6600.0,65.8988,66.2919,65.8988,66.2919,6600.0
2011-06-16 09:40:00,111.16,111.33,110.92,111.03,8300.0,66.2145,66.3158,66.0715,66.1371,8300.0
2011-06-16 09:45:00,111.03,111.3,111.01,111.06,8900.0,66.1371,66.2979,66.1252,66.1549,8900.0
2011-06-16 09:50:00,111.04,111.3,111.03,111.1,10700.0,66.143,66.2979,66.1371,66.1788,10700.0
2011-06-16 09:55:00,111.09,111.09,110.85,110.93,7700.0,66.1728,66.1728,66.0299,66.0775,7700.0
2011-06-16 10:00:00,110.94,111.16,110.65,111.16,27400.0,66.0835,66.2145,65.9107,66.2145,27400.0
2011-06-16 10:05:00,111.18,111.25,110.97,111.13,8700.0,66.2264,66.2681,66.1013,66.1966,8700.0
2011-06-16 10:10:00,111.09,111.4,111.09,111.38,8500.0,66.1728,66.3575,66.1728,66.3456,8500.0
2011-06-16 10:15:00,111.38,111.47,111.29,111.32,13700.0,66.3456,66.3992,66.2919,66.3098,13700.0
2011-06-16 10:20:00,111.32,111.32,111.0,111.17,9300.0,66.3098,66.3098,66.1192,66.2205,9300.0
2011-06-16 10:25:00,111.21,111.31,110.95,111.07,5900.0,66.2443,66.3039,66.0894,66.1609,5900.0
2011-06-16 10:30:00,111.08,111.31,111.02,111.31,5400.0,66.1669,66.3039,66.1311,66.3039,5400.0
2011-06-16 10:35:00,111.24,111.33,111.14,111.17,10700.0,66.2622,66.3158,66.2026,66.2205,10700.0
2011-06-16 10:40:00,111.19,111.23,111.12,111.23,8800.0,66.2324,66.2562,66.1907,66.2562,8800.0
2011-06-16 10:45:00,111.2,111.2,110.96,110.96,5200.0,66.2383,66.2383,66.0954,66.0954,5200.0
2011-06-16 10:50:00,110.97,111.08,110.9,110.9,4400.0,66.1013,66.1669,66.0596,66.0596,4400.0
2011-06-16 10:55:00,110.92,110.96,110.86,110.93,5400.0,66.0715,66.0954,66.0358,66.0775,5400.0
2011-06-16 11:00:00,110.93,111.0,110.61,110.61,10600.0,66.0775,66.1192,65.8869,65.8869,10600.0
2011-06-16 11:05:00,110.61,110.61,110.4,110.42,7600.0,65.8869,65.8869,65.7618,65.7737,7600.0
2011-06-16 11:10:00,110.41,110.63,110.28,110.56,9600.0,65.7678,65.8988,65.6903,65.8571,9600.0
2011-06-16 11:15:00,110.58,110.9,110.57,110.9,6400.0,65.869,66.0596,65.8631,66.0596,6400.0
2011-06-16 11:20:00,110.91,111.0,110.72,110.81,9300.0,66.0656,66.1192,65.9524,66.006,9300.0
2011-06-16 11:25:00,110.84,110.93,110.81,110.91,4500.0,66.0239,66.0775,66.006,66.0656,4500.0
2011-06-16 11:30:00,110.89,111.0,110.8,110.91,6200.0,66.0537,66.1192,66.0001,66.0656,6200.0
2011-06-16 11:35:00,110.93,110.93,110.69,110.75,3600.0,66.0775,66.0775,65.9345,65.9703,3600.0
2011-06-16 11:40:00,110.76,110.86,110.72,110.72,4200.0,65.9762,66.0358,65.9524,65.9524,4200.0
2011-06-16 11:45:00,110.74,110.92,110.74,110.82,6000.0,65.9643,66.0715,65.9643,66.012,6000.0
2011-06-16 11:50:00,110.8,110.85,110.76,110.83,5800.0,66.0001,66.0299,65.9762,66.0179,5800.0
2011-06-16 11:55:00,110.86,110.86,110.7,110.72,2900.0,66.0358,66.0358,65.9405,65.9524,2900.0
2011-06-16 12:00:00,110.72,110.88,110.67,110.88,5500.0,65.9524,66.0477,65.9226,66.0477,5500.0
2011-06-16 12:05:00,110.91,110.91,110.76,110.83,5500.0,66.0656,66.0656,65.9762,66.0179,5500.0
2011-06-16 12:10:00,110.76,110.83,110.68,110.7,3700.0,65.9762,66.0179,65.9286,65.9405,3700.0
2011-06-16 12:15:00,110.72,110.75,110.65,110.7,8100.0,65.9524,65.9703,65.9107,65.9405,8100.0
2011-06-16 12:20:00,110.68,110.82,110.67,110.73,17500.0,65.9286,66.012,65.9226,65.9584,17500.0
2011-06-16 12:25:00,110.75,110.88,110.69,110.86,4900.0,65.9703,66.0477,65.9345,66.0358,4900.0
2011-06-16 12:30:00,110.86,110.92,110.77,110.78,3400.0,66.0358,66.0715,65.9822,65.9882,3400.0
2011-06-16 12:35:00,110.78,110.82,110.72,110.72,3500.0,65.9882,66.012,65.9524,65.9524,3500.0
2011-06-16 12:40:00,110.7,110.73,110.61,110.71,3800.0,65.9405,65.9584,65.8869,65.9465,3800.0
2011-06-16 12:45:00,110.69,110.79,110.63,110.78,4700.0,65.9345,65.9941,65.8988,65.9882,4700.0
2011-06-16 12:50:00,110.78,110.8,110.76,110.8,1800.0,65.9882,66.0001,65.9762,66.0001,1800.0
2011-06-16 12:55:00,110.77,110.77,110.57,110.57,2400.0,65.9822,65.9822,65.8631,65.8631,2400.0
2011-06-16 13:00:00,110.56,110.56,110.4,110.49,4600.0,65.8571,65.8571,65.7618,65.8154,4600.0
2011-06-16 13:05:00,110.49,110.54,110.44,110.47,4500.0,65.8154,65.8452,65.7856,65.8035,4500.0
2011-06-16 13:10:00,110.46,110.62,110.46,110.53,8500.0,65.7975,65.8928,65.7975,65.8392,8500.0
2011-06-16 13:15:00,110.53,110.65,110.48,110.54,7000.0,65.8392,65.9107,65.8095,65.8452,7000.0
2011-06-16 13:20:00,110.52,110.57,110.37,110.56,5200.0,65.8333,65.8631,65.7439,65.8571,5200.0
2011-06-16 13:25:00,110.53,110.53,110.33,110.33,5000.0,65.8392,65.8392,65.7201,65.7201,5000.0
2011-06-16 13:30:00,110.33,110.39,110.11,110.21,5500.0,65.7201,65.7558,65.5891,65.6486,5500.0
2011-06-16 13:35:00,110.23,110.25,110.1,110.1,2500.0,65.6605,65.6724,65.5831,65.5831,2500.0
2011-06-16 13:40:00,110.12,110.23,110.05,110.12,6200.0,65.595,65.6605,65.5533,65.595,6200.0
2011-06-16 13:45:00,110.11,110.11,109.88,109.98,7500.0,65.5891,65.5891,65.4521,65.5116,7500.0
2011-06-16 13:50:00,109.97,109.97,109.72,109.72,7600.0,65.5057,65.5057,65.3567,65.3567,7600.0
2011-06-16 13:55:00,109.75,109.85,109.51,109.51,11500.0,65.3746,65.4342,65.2317,65.2317,11500.0
2011-06-16 14:00:00,109.58,109.91,109.58,109.91,4700.0,65.2734,65.4699,65.2734,65.4699,4700.0
2011-06-16 14:05:00,109.91,109.96,109.63,109.81,8000.0,65.4699,65.4997,65.3031,65.4104,8000.0
2011-06-16 14:10:00,109.73,109.82,109.72,109.79,2300.0,65.3627,65.4163,65.3567,65.3984,2300.0
2011-06-16 14:15:00,109.76,109.9,109.67,109.8,6200.0,65.3806,65.464,65.327,65.4044,6200.0
2011-06-16 14:20:00,109.77,109.87,109.74,109.81,4900.0,65.3865,65.4461,65.3687,65.4104,4900.0
2011-06-16 14:25:00,109.81,110.05,109.81,110.01,6100.0,65.4104,65.5533,65.4104,65.5295,6100.0
2011-06-16 14:30:00,110.01,110.03,109.87,109.87,4900.0,65.5295,65.5414,65.4461,65.4461,4900.0
2011-06-16 14:35:00,109.87,109.92,109.76,109.76,7400.0,65.4461,65.4759,65.3806,65.3806,7400.0
2011-06-16 14:40:00,109.8,109.92,109.72,109.74,18400.0,65.4044,65.4759,65.3567,65.3687,18400.0
2011-06-16 14:45:00,109.71,109.82,109.63,109.67,9700.0,65.3508,65.4163,65.3031,65.327,9700.0
2011-06-16 14:50:00,109.68,109.91,109.68,109.76,15000.0,65.3329,65.4699,65.3329,65.3806,15000.0
2011-06-16 14:55:00,109.8,109.87,109.79,109.81,10700.0,65.4044,65.4461,65.3984,65.4104,10700.0
2011-06-16 15:00:00,109.81,109.89,109.75,109.85,7500.0,65.4104,65.458,65.3746,65.4342,7500.0
2011-06-16 15:05:00,109.87,110.27,109.84,110.24,8200.0,65.4461,65.6844,65.4282,65.6665,8200.0
2011-06-16 15:10:00,110.24,110.39,110.24,110.28,7500.0,65.6665,65.7558,65.6665,65.6903,7500.0
2011-06-16 15:15:00,110.28,110.32,110.18,110.26,9500.0,65.6903,65.7141,65.6308,65.6784,9500.0
2011-06-16 15:20:00,110.28,110.38,110.27,110.32,10100.0,65.6903,65.7499,65.6844,65.7141,10100.0
2011-06-16 15:25:00,110.35,110.39,110.27,110.27,14000.0,65.732,65.7558,65.6844,65.6844,14000.0
2011-06-16 15:30:00,110.3,110.56,110.3,110.52,21000.0,65.7022,65.8571,65.7022,65.8333,21000.0
2011-06-16 15:35:00,110.48,110.82,110.48,110.62,40200.0,65.8095,66.012,65.8095,65.8928,40200.0
2011-06-16 15:40:00,110.64,110.7,110.54,110.64,22300.0,65.9048,65.9405,65.8452,65.9048,22300.0
2011-06-16 15:45:00,110.59,110.66,110.46,110.6,35600.0,65.875,65.9167,65.7975,65.8809,35600.0
2011-06-16 15:50:00,110.62,110.93,110.6,110.82,43000.0,65.8928,66.0775,65.8809,66.012,43000.0
2011-06-16 15:55:00,110.82,110.87,110.68,110.73,59300.0,66.012,66.0418,65.9286,65.9584,59300.0
2011-06-17 09:30:00,111.52,111.8,111.01,111.1,127700.0,66.4289,66.5957,66.1252,66.1788,127700.0
2011-06-17 09:35:00,111.18,111.24,110.72,110.75,4300.0,66.2264,66.2622,65.9524,65.9703,4300.0
2011-06-17 09:40:00,110.75,110.95,110.72,110.93,4100.0,65.9703,66.0894,65.9524,66.0775,4100.0
2011-06-17 09:45:00,111.04,111.63,111.03,111.14,25200.0,66.143,66.4945,66.1371,66.2026,25200.0
2011-06-17 09:50:00,111.2,111.34,111.12,111.15,13600.0,66.2383,66.3217,66.1907,66.2086,13600.0
2011-06-17 09:55:00,111.02,111.28,111.01,111.14,14000.0,66.1311,66.286,66.1252,66.2026,14000.0
2011-06-17 10:00:00,111.24,111.51,111.14,111.5,8900.0,66.2622,66.423,66.2026,66.417,8900.0
2011-06-17 10:05:00,111.43,111.55,111.41,111.55,5800.0,66.3753,66.4468,66.3634,66.4468,5800.0
2011-06-17 10:10:00,111.5,111.71,111.5,111.66,4200.0,66.417,66.5421,66.417,66.5123,4200.0
2011-06-17 10:15:00,111.68,111.83,111.61,111.76,9500.0,66.5243,66.6136,66.4826,66.5719,9500.0
2011-06-17 10:20:00,111.78,111.83,111.57,111.6,16600.0,66.5838,66.6136,66.4587,66.4766,16600.0
2011-06-17 10:25:00,111.61,111.8,111.46,111.75,9000.0,66.4826,66.5957,66.3932,66.566,9000.0
2011-06-17 10:30:00,111.81,111.99,111.81,111.88,7000.0,66.6017,66.7089,66.6017,66.6434,7000.0
2011-06-17 10:35:00,111.88,112.02,111.82,111.99,3600.0,66.6434,66.7268,66.6076,66.7089,3600.0
2011-06-17 10:40:00,112.0,112.21,111.98,112.11,9900.0,66.7149,66.84,66.703,66.7804,9900.0
2011-06-17 10:45:00,112.18,112.37,112.11,112.25,9900.0,66.8221,66.9353,66.7804,66.8638,9900.0
2011-06-17 10:50:00,112.32,112.38,112.25,112.25,3600.0,66.9055,66.9412,66.8638,66.8638,3600.0
2011-06-17 10:55:00,112.26,112.35,112.21,112.21,3100.0,66.8697,66.9234,66.84,66.84,3100.0
2011-06-17 11:00:00,112.19,112.22,111.94,111.94,3700.0,66.828,66.8459,66.6791,66.6791,3700.0
2011-06-17 11:05:00,111.97,112.02,111.94,112.0,1600.0,66.697,66.7268,66.6791,66.7149,1600.0
2011-06-17 11:10:00,112.01,112.2,112.01,112.08,7000.0,66.7208,66.834,66.7208,66.7625,7000.0
2011-06-17 11:15:00,112.09,112.09,112.0,112.07,5000.0,66.7685,66.7685,66.7149,66.7566,5000.0
2011-06-17 11:20:00,112.06,112.11,111.88,111.88,3400.0,66.7506,66.7804,66.6434,66.6434,3400.0
2011-06-17 11:25:00,111.84,112.05,111.84,111.98,3800.0,66.6196,66.7447,66.6196,66.703,3800.0
2011-06-17 11:30:00,112.02,112.02,111.84,111.88,5200.0,66.7268,66.7268,66.6196,66.6434,5200.0
2011-06-17 11:35:00,111.88,111.91,111.82,111.88,7700.0,66.6434,66.6613,66.6076,66.6434,7700.0
2011-06-17 11:40:00,111.86,111.93,111.79,111.83,2600.0,66.6315,66.6732,66.5898,66.6136,2600.0
2011-06-17 11:45:00,111.86,112.0,111.84,112.0,7800.0,66.6315,66.7149,66.6196,66.7149,7800.0
2011-06-17 11:50:00,112.02,112.08,111.93,111.94,21000.0,66.7268,66.7625,66.6732,66.6791,21000.0
2011-06-17 11:55:00,111.97,112.06,111.93,111.98,13900.0,66.697,66.7506,66.6732,66.703,13900.0
2011-06-17 12:00:00,112.0,112.06,111.92,111.93,14300.0,66.7149,66.7506,66.6672,66.6732,14300.0
2011-06-17 12:05:00,111.92,111.99,111.89,111.92,11900.0,66.6672,66.7089,66.6493,66.6672,11900.0
2011-06-17 12:10:00,111.9,111.95,111.88,111.94,6500.0,66.6553,66.6851,66.6434,66.6791,6500.0
2011-06-17 12:15:00,111.93,111.97,111.81,111.83,10000.0,66.6732,66.697,66.6017,66.6136,10000.0
2011-06-17 12:20:00,111.8,111.85,111.76,111.78,4800.0,66.5957,66.6255,66.5719,66.5838,4800.0
2011-06-17 12:25:00,111.81,111.91,111.74,111.91,3600.0,66.6017,66.6613,66.56,66.6613,3600.0
2011-06-17 12:30:00,111.98,111.99,111.85,111.85,1100.0,66.703,66.7089,66.6255,66.6255,1100.0
2011-06-17 12:35:00,111.82,111.96,111.75,111.86,3300.0,66.6076,66.691,66.566,66.6315,3300.0
2011-06-17 12:40:00,111.86,111.86,111.74,111.77,3400.0,66.6315,66.6315,66.56,66.5779,3400.0
2011-06-17 12:45:00,111.78,111.82,111.76,111.76,1400.0,66.5838,66.6076,66.5719,66.5719,1400.0
2011-06-17 12:50:00,111.77,111.78,111.65,111.72,5100.0,66.5779,66.5838,66.5064,66.5481,5100.0
2011-06-17 12:55:00,111.73,111.88,111.71,111.88,3900.0,66.554,66.6434,66.5421,66.6434,3900.0
2011-06-17 13:00:00,111.84,111.84,111.72,111.72,2200.0,66.6196,66.6196,66.5481,66.5481,2200.0
2011-06-17 13:05:00,111.75,111.82,111.68,111.79,2600.0,66.566,66.6076,66.5243,66.5898,2600.0
2011-06-17 13:10:00,111.84,111.85,111.78,111.85,1300.0,66.6196,66.6255,66.5838,66.6255,1300.0
2011-06-17 13:15:00,111.82,111.85,111.77,111.77,2200.0,66.6076,66.6255,66.5779,66.5779,2200.0
2011-06-17 13:20:00,111.73,111.77,111.68,111.7,3300.0,66.554,66.5779,66.5243,66.5362,3300.0
2011-06-17 13:25:00,111.67,111.82,111.67,111.75,3500.0,66.5183,66.6076,66.5183,66.566,3500.0
2011-06-17 13:30:00,111.76,111.83,111.74,111.78,12400.0,66.5719,66.6136,66.56,66.5838,12400.0
2011-06-17 13:35:00,111.74,111.75,111.7,111.72,9800.0,66.56,66.566,66.5362,66.5481,9800.0
2011-06-17 13:40:00,111.72,111.72,111.6,111.65,11400.0,66.5481,66.5481,66.4766,66.5064,11400.0
2011-06-17 13:45:00,111.63,111.72,111.56,111.72,5700.0,66.4945,66.5481,66.4528,66.5481,5700.0
2011-06-17 13:50:00,111.68,111.7,111.56,111.69,8700.0,66.5243,66.5362,66.4528,66.5302,8700.0
2011-06-17 13:55:00,111.69,111.75,111.65,111.7,8200.0,66.5302,66.566,66.5064,66.5362,8200.0
2011-06-17 14:00:00,111.64,111.72,111.47,111.53,6900.0,66.5004,66.5481,66.3992,66.4349,6900.0
2011-06-17 14:05:00,111.54,111.62,111.51,111.62,13600.0,66.4409,66.4885,66.423,66.4885,13600.0
2011-06-17 14:10:00,111.62,111.69,111.57,111.65,11100.0,66.4885,66.5302,66.4587,66.5064,11100.0
2011-06-17 14:15:00,111.64,111.8,111.61,111.73,10700.0,66.5004,66.5957,66.4826,66.554,10700.0
2011-06-17 14:20:00,111.74,111.82,111.73,111.74,7400.0,66.56,66.6076,66.554,66.56,7400.0
2011-06-17 14:25:00,111.74,111.8,111.7,111.78,5900.0,66.56,66.5957,66.5362,66.5838,5900.0
2011-06-17 14:30:00,111.82,111.82,111.7,111.75,5200.0,66.6076,66.6076,66.5362,66.566,5200.0
2011-06-17 14:35:00,111.75,111.78,111.58,111.78,5300.0,66.566,66.5838,66.4647,66.5838,5300.0
2011-06-17 14:40:00,111.75,111.83,111.71,111.75,3300.0,66.566,66.6136,66.5421,66.566,3300.0
2011-06-17 14:45:00,111.7,111.86,111.7,111.75,8600.0,66.5362,66.6315,66.5362,66.566,8600.0
2011-06-17 14:50:00,111.75,111.85,111.69,111.74,3400.0,66.566,66.6255,66.5302,66.56,3400.0
2011-06-17 14:55:00,111.73,111.8,111.69,111.76,8200.0,66.554,66.5957,66.5302,66.5719,8200.0
2011-06-17 15:00:00,111.8,111.82,111.68,111.78,11300.0,66.5957,66.6076,66.5243,66.5838,11300.0
2011-06-17 15:05:00,111.79,111.82,111.74,111.74,6800.0,66.5898,66.6076,66.56,66.56,6800.0
2011-06-17 15:10:00,111.73,111.75,111.59,111.6,17600.0,66.554,66.566,66.4706,66.4766,17600.0
2011-06-17 15:15:00,111.59,111.67,111.26,111.39,32600.0,66.4706,66.5183,66.2741,66.3515,32600.0
2011-06-17 15:20:00,111.45,111.7,111.42,111.69,7900.0,66.3873,66.5362,66.3694,66.5302,7900.0
2011-06-17 15:25:00,111.71,111.78,111.61,111.74,7500.0,66.5421,66.5838,66.4826,66.56,7500.0
2011-06-17 15:30:00,111.7,111.73,111.61,111.72,4300.0,66.5362,66.554,66.4826,66.5481,4300.0
2011-06-17 15:35:00,111.7,111.89,111.66,111.81,13100.0,66.5362,66.6493,66.5123,66.6017,13100.0
2011-06-17 15:40:00,111.8,111.93,111.77,111.87,13900.0,66.5957,66.6732,66.5779,66.6374,13900.0
2011-06-17 15:45:00,111.83,111.84,111.65,111.8,51500.0,66.6136,66.6196,66.5064,66.5957,51500.0
2011-06-17 15:50:00,111.8,111.91,111.76,111.9,28900.0,66.5957,66.6613,66.5719,66.6553,28900.0
2011-06-17 15:55:00,111.88,111.9,111.7,111.81,110700.0,66.6434,66.6553,66.5362,66.6017,110700.0
2011-06-20 09:30:00,111.29,111.77,111.29,111.55,12700.0,66.2919,66.5779,66.2919,66.4468,12700.0
2011-06-20 09:35:00,111.62,111.78,111.56,111.65,23000.0,66.4885,66.5838,66.4528,66.5064,23000.0
2011-06-20 09:40:00,111.66,111.76,111.55,111.61,10300.0,66.5123,66.5719,66.4468,66.4826,10300.0
2011-06-20 09:45:00,111.61,111.69,111.56,111.58,11500.0,66.4826,66.5302,66.4528,66.4647,11500.0
2011-06-20 09:50:00,111.6,111.68,111.51,111.51,7300.0,66.4766,66.5243,66.423,66.423,7300.0
2011-06-20 09:55:00,111.5,111.67,111.5,111.53,10900.0,66.417,66.5183,66.417,66.4349,10900.0
2011-06-20 10:00:00,111.54,111.57,111.5,111.53,10300.0,66.4409,66.4587,66.417,66.4349,10300.0
2011-06-20 10:05:00,111.53,111.54,111.44,111.47,3800.0,66.4349,66.4409,66.3813,66.3992,3800.0
2011-06-20 10:10:00,111.41,111.52,111.34,111.43,3200.0,66.3634,66.4289,66.3217,66.3753,3200.0
2011-06-20 10:15:00,111.39,111.66,111.39,111.66,8900.0,66.3515,66.5123,66.3515,66.5123,8900.0
2011-06-20 10:20:00,111.64,111.75,111.64,111.69,8800.0,66.5004,66.566,66.5004,66.5302,8800.0
2011-06-20 10:25:00,111.65,112.11,111.61,112.02,19300.0,66.5064,66.7804,66.4826,66.7268,19300.0
2011-06-20 10:30:00,112.03,112.36,112.0,112.36,14200.0,66.7327,66.9293,66.7149,66.9293,14200.0
2011-06-20 10:35:00,112.37,112.64,112.32,112.57,9900.0,66.9353,67.0961,66.9055,67.0544,9900.0
2011-06-20 10:40:00,112.64,112.7,112.55,112.58,8000.0,67.0961,67.1318,67.0425,67.0604,8000.0
2011-06-20 10:45:00,112.65,112.66,112.51,112.56,3300.0,67.1021,67.108,67.0187,67.0484,3300.0
2011-06-20 10:50:00,112.6,112.6,112.33,112.44,8000.0,67.0723,67.0723,66.9114,66.977,8000.0
2011-06-20 10:55:00,112.56,112.67,112.44,112.47,10400.0,67.0484,67.114,66.977,66.9948,10400.0
2011-06-20 11:00:00,112.52,112.68,112.47,112.55,5400.0,67.0246,67.1199,66.9948,67.0425,5400.0
2011-06-20 11:05:00,112.65,112.75,112.54,112.61,4600.0,67.1021,67.1616,67.0365,67.0782,4600.0
2011-06-20 11:10:00,112.66,112.8,112.61,112.74,6200.0,67.108,67.1914,67.0782,67.1557,6200.0
2011-06-20 11:15:00,112.76,112.8,112.62,112.7,19200.0,67.1676,67.1914,67.0842,67.1318,19200.0
2011-06-20 11:20:00,112.73,112.79,112.66,112.75,20200.0,67.1497,67.1854,67.108,67.1616,20200.0
2011-06-20 11:25:00,112.73,112.77,112.67,112.69,5000.0,67.1497,67.1735,67.114,67.1259,5000.0
2011-06-20 11:30:00,112.71,112.79,112.63,112.66,11700.0,67.1378,67.1854,67.0901,67.108,11700.0
2011-06-20 11:35:00,112.7,112.7,112.57,112.61,2800.0,67.1318,67.1318,67.0544,67.0782,2800.0
2011-06-20 11:40:00,112.61,112.71,112.57,112.65,10000.0,67.0782,67.1378,67.0544,67.1021,10000.0
2011-06-20 11:45:00,112.72,112.73,112.59,112.7,3300.0,67.1438,67.1497,67.0663,67.1318,3300.0
2011-06-20 11:50:00,112.7,112.7,112.63,112.67,2500.0,67.1318,67.1318,67.0901,67.114,2500.0
2011-06-20 11:55:00,112.68,112.78,112.67,112.75,4300.0,67.1199,67.1795,67.114,67.1616,4300.0
2011-06-20 12:00:00,112.76,112.78,112.63,112.76,7400.0,67.1676,67.1795,67.0901,67.1676,7400.0
2011-06-20 12:05:00,112.71,112.83,112.7,112.7,5300.0,67.1378,67.2093,67.1318,67.1318,5300.0
2011-06-20 12:10:00,112.7,112.7,112.64,112.65,3500.0,67.1318,67.1318,67.0961,67.1021,3500.0
2011-06-20 12:15:00,112.71,112.75,112.68,112.72,1400.0,67.1378,67.1616,67.1199,67.1438,1400.0
2011-06-20 12:20:00,112.71,112.73,112.65,112.7,2800.0,67.1378,67.1497,67.1021,67.1318,2800.0
2011-06-20 12:25:00,112.7,112.72,112.62,112.69,4900.0,67.1318,67.1438,67.0842,67.1259,4900.0
2011-06-20 12:30:00,112.67,112.7,112.64,112.7,2800.0,67.114,67.1318,67.0961,67.1318,2800.0
2011-06-20 12:35:00,112.7,112.72,112.66,112.66,1400.0,67.1318,67.1438,67.108,67.108,1400.0
2011-06-20 12:40:00,112.67,112.7,112.65,112.68,2600.0,67.114,67.1318,67.1021,67.1199,2600.0
2011-06-20 12:45:00,112.69,112.71,112.67,112.68,3100.0,67.1259,67.1378,67.114,67.1199,3100.0
2011-06-20 12:50:00,112.65,112.71,112.63,112.63,6500.0,67.1021,67.1378,67.0901,67.0901,6500.0
2011-06-20 12:55:00,112.56,112.61,112.43,112.43,3100.0,67.0484,67.0782,66.971,66.971,3100.0
2011-06-20 13:00:00,112.46,112.52,112.4,112.49,6200.0,66.9889,67.0246,66.9531,67.0067,6200.0
2011-06-20 13:05:00,112.39,112.5,112.26,112.5,6100.0,66.9472,67.0127,66.8697,67.0127,6100.0
2011-06-20 13:10:00,112.46,112.49,112.4,112.49,2400.0,66.9889,67.0067,66.9531,67.0067,2400.0
2011-06-20 13:15:00,112.42,112.5,112.42,112.5,900.0,66.9651,67.0127,66.9651,67.0127,900.0
2011-06-20 13:20:00,112.5,112.51,112.47,112.51,1700.0,67.0127,67.0187,66.9948,67.0187,1700.0
2011-06-20 13:25:00,112.5,112.53,112.48,112.49,3200.0,67.0127,67.0306,67.0008,67.0067,3200.0
2011-06-20 13:30:00,112.53,112.61,112.49,112.59,1400.0,67.0306,67.0782,67.0067,67.0663,1400.0
2011-06-20 13:35:00,112.6,112.63,112.53,112.53,2300.0,67.0723,67.0901,67.0306,67.0306,2300.0
2011-06-20 13:40:00,112.53,112.58,112.5,112.53,3300.0,67.0306,67.0604,67.0127,67.0306,3300.0
2011-06-20 13:45:00,112.53,112.53,112.4,112.4,1700.0,67.0306,67.0306,66.9531,66.9531,1700.0
2011-06-20 13:50:00,112.39,112.48,112.39,112.45,4400.0,66.9472,67.0008,66.9472,66.9829,4400.0
2011-06-20 13:55:00,112.45,112.45,112.33,112.36,1300.0,66.9829,66.9829,66.9114,66.9293,1300.0
2011-06-20 14:00:00,112.42,112.45,112.4,112.43,800.0,66.9651,66.9829,66.9531,66.971,800.0
2011-06-20 14:05:00,112.43,112.47,112.43,112.44,3800.0,66.971,66.9948,66.971,66.977,3800.0
2011-06-20 14:10:00,112.43,112.43,112.32,112.34,2100.0,66.971,66.971,66.9055,66.9174,2100.0
2011-06-20 14:15:00,112.34,112.4,112.3,112.39,1700.0,66.9174,66.9531,66.8936,66.9472,1700.0
2011-06-20 14:20:00,112.38,112.46,112.38,112.42,3900.0,66.9412,66.9889,66.9412,66.9651,3900.0
2011-06-20 14:25:00,112.44,112.44,112.18,112.3,12000.0,66.977,66.977,66.8221,66.8936,12000.0
2011-06-20 14:30:00,112.32,112.45,112.32,112.44,11600.0,66.9055,66.9829,66.9055,66.977,11600.0
2011-06-20 14:35:00,112.49,112.55,112.47,112.51,2300.0,67.0067,67.0425,66.9948,67.0187,2300.0
2011-06-20 14:40:00,112.48,112.58,112.45,112.52,2700.0,67.0008,67.0604,66.9829,67.0246,2700.0
2011-06-20 14:45:00,112.56,112.66,112.5,112.5,1300.0,67.0484,67.108,67.0127,67.0127,1300.0
2011-06-20 14:50:00,112.5,112.58,112.39,112.45,4000.0,67.0127,67.0604,66.9472,66.9829,4000.0
2011-06-20 14:55:00,112.44,112.67,112.44,112.62,2600.0,66.977,67.114,66.977,67.0842,2600.0
2011-06-20 15:00:00,112.63,112.63,112.5,112.51,6900.0,67.0901,67.0901,67.0127,67.0187,6900.0
2011-06-20 15:05:00,112.53,112.53,112.42,112.42,1100.0,67.0306,67.0306,66.9651,66.9651,1100.0
2011-06-20 15:10:00,112.39,112.42,112.34,112.39,2900.0,66.9472,66.9651,66.9174,66.9472,2900.0
2011-06-20 15:15:00,112.43,112.45,112.29,112.29,3100.0,66.971,66.9829,66.8876,66.8876,3100.0
2011-06-20 15:20:00,112.32,112.33,112.24,112.25,6500.0,66.9055,66.9114,66.8578,66.8638,6500.0
2011-06-20 15:25:00,112.28,112.28,112.14,112.24,13500.0,66.8817,66.8817,66.7983,66.8578,13500.0
2011-06-20 15:30:00,112.24,112.25,112.19,112.25,20100.0,66.8578,66.8638,66.828,66.8638,20100.0
2011-06-20 15:35:00,112.25,112.33,112.22,112.28,21100.0,66.8638,66.9114,66.8459,66.8817,21100.0
2011-06-20 15:40:00,112.28,112.29,112.18,112.18,5500.0,66.8817,66.8876,66.8221,66.8221,5500.0
2011-06-20 15:45:00,112.19,112.33,112.16,112.22,29500.0,66.828,66.9114,66.8102,66.8459,29500.0
2011-06-20 15:50:00,112.23,112.29,112.15,112.24,7900.0,66.8519,66.8876,66.8042,66.8578,7900.0
2011-06-20 15:55:00,112.22,112.26,112.11,112.19,39400.0,66.8459,66.8697,66.7804,66.828,39400.0
2011-06-21 09:30:00,112.39,112.67,112.39,112.57,10900.0,66.9472,67.114,66.9472,67.0544,10900.0
2011-06-21 09:35:00,112.57,112.57,112.22,112.34,6400.0,67.0544,67.0544,66.8459,66.9174,6400.0
2011-06-21 09:40:00,112.33,112.77,112.33,112.7,6700.0,66.9114,67.1735,66.9114,67.1318,6700.0
2011-06-21 09:45:00,112.69,112.76,112.3,112.4,6000.0,67.1259,67.1676,66.8936,66.9531,6000.0
2011-06-21 09:50:00,112.38,112.48,112.36,112.36,5300.0,66.9412,67.0008,66.9293,66.9293,5300.0
2011-06-21 09:55:00,112.47,112.48,111.87,111.97,14500.0,66.9948,67.0008,66.6374,66.697,14500.0
2011-06-21 10:00:00,112.04,112.24,112.04,112.17,38600.0,66.7387,66.8578,66.7387,66.8161,38600.0
2011-06-21 10:05:00,112.14,112.35,112.14,112.23,3500.0,66.7983,66.9234,66.7983,66.8519,3500.0
2011-06-21 10:10:00,112.23,112.38,112.1,112.1,6000.0,66.8519,66.9412,66.7744,66.7744,6000.0
2011-06-21 10:15:00,112.1,112.29,112.09,112.09,3700.0,66.7744,66.8876,66.7685,66.7685,3700.0
2011-06-21 10:20:00,112.13,112.21,112.03,112.14,3800.0,66.7923,66.84,66.7327,66.7983,3800.0
2011-06-21 10:25:00,112.19,112.19,112.04,112.1,1800.0,66.828,66.828,66.7387,66.7744,1800.0
2011-06-21 10:30:00,112.17,112.2,112.14,112.15,1600.0,66.8161,66.834,66.7983,66.8042,1600.0
2011-06-21 10:35:00,112.13,112.2,112.11,112.16,1800.0,66.7923,66.834,66.7804,66.8102,1800.0
2011-06-21 10:40:00,112.21,112.33,112.21,112.28,2900.0,66.84,66.9114,66.84,66.8817,2900.0
2011-06-21 10:45:00,112.26,112.33,112.1,112.1,2900.0,66.8697,66.9114,66.7744,66.7744,2900.0
2011-06-21 10:50:00,112.04,112.13,112.02,112.13,2200.0,66.7387,66.7923,66.7268,66.7923,2200.0
2011-06-21 10:55:00,112.1,112.13,111.93,112.11,9300.0,66.7744,66.7923,66.6732,66.7804,9300.0
2011-06-21 11:00:00,112.11,112.24,112.09,112.14,6600.0,66.7804,66.8578,66.7685,66.7983,6600.0
2011-06-21 11:05:00,112.15,112.29,112.11,112.16,5700.0,66.8042,66.8876,66.7804,66.8102,5700.0
2011-06-21 11:10:00,112.14,112.17,112.01,112.07,4900.0,66.7983,66.8161,66.7208,66.7566,4900.0
2011-06-21 11:15:00,112.09,112.21,112.05,112.17,7400.0,66.7685,66.84,66.7447,66.8161,7400.0
2011-06-21 11:20:00,112.14,112.23,112.13,112.13,4900.0,66.7983,66.8519,66.7923,66.7923,4900.0
2011-06-21 11:25:00,112.13,112.16,112.09,112.16,4700.0,66.7923,66.8102,66.7685,66.8102,4700.0
2011-06-21 11:30:00,112.17,112.42,112.17,112.4,2400.0,66.8161,66.9651,66.8161,66.9531,2400.0
2011-06-21 11:35:00,112.36,112.52,112.33,112.52,6500.0,66.9293,67.0246,66.9114,67.0246,6500.0
2011-06-21 11:40:00,112.51,112.53,112.39,112.39,3200.0,67.0187,67.0306,66.9472,66.9472,3200.0
2011-06-21 11:45:00,112.36,112.53,112.36,112.5,3600.0,66.9293,67.0306,66.9293,67.0127,3600.0
2011-06-21 11:50:00,112.46,112.5,112.43,112.45,1100.0,66.9889,67.0127,66.971,66.9829,1100.0
2011-06-21 11:55:00,112.45,112.47,112.42,112.44,1300.0,66.9829,66.9948,66.9651,66.977,1300.0
2011-06-21 12:00:00,112.48,112.52,112.41,112.43,1800.0,67.0008,67.0246,66.9591,66.971,1800.0
2011-06-21 12:05:00,112.42,112.49,112.42,112.49,1200.0,66.9651,67.0067,66.9651,67.0067,1200.0
2011-06-21 12:10:00,112.42,112.5,112.38,112.44,3100.0,66.9651,67.0127,66.9412,66.977,3100.0
2011-06-21 12:15:00,112.43,112.44,112.38,112.42,2400.0,66.971,66.977,66.9412,66.9651,2400.0
2011-06-21 12:20:00,112.42,112.5,112.37,112.37,4100.0,66.9651,67.0127,66.9353,66.9353,4100.0
2011-06-21 12:25:00,112.35,112.38,112.23,112.29,5000.0,66.9234,66.9412,66.8519,66.8876,5000.0
2011-06-21 12:30:00,112.29,112.33,112.26,112.27,1500.0,66.8876,66.9114,66.8697,66.8757,1500.0
2011-06-21 12:35:00,112.25,112.29,112.15,112.16,3600.0,66.8638,66.8876,66.8042,66.8102,3600.0
2011-06-21 12:40:00,112.23,112.27,112.22,112.25,1100.0,66.8519,66.8757,66.8459,66.8638,1100.0
2011-06-21 12:45:00,112.3,112.37,112.27,112.35,2100.0,66.8936,66.9353,66.8757,66.9234,2100.0
2011-06-21 12:50:00,112.36,112.41,112.32,112.41,1200.0,66.9293,66.9591,66.9055,66.9591,1200.0
2011-06-21 12:55:00,112.4,112.4,112.3,112.39,3500.0,66.9531,66.9531,66.8936,66.9472,3500.0
2011-06-21 13:00:00,112.42,112.42,112.31,112.36,3500.0,66.9651,66.9651,66.8995,66.9293,3500.0
2011-06-21 13:05:00,112.33,112.36,112.28,112.29,5100.0,66.9114,66.9293,66.8817,66.8876,5100.0
2011-06-21 13:10:00,112.28,112.28,112.15,112.2,10000.0,66.8817,66.8817,66.8042,66.834,10000.0
2011-06-21 13:15:00,112.23,112.23,112.14,112.18,600.0,66.8519,66.8519,66.7983,66.8221,600.0
2011-06-21 13:20:00,112.17,112.28,112.17,112.28,2000.0,66.8161,66.8817,66.8161,66.8817,2000.0
2011-06-21 13:25:00,112.23,112.23,112.21,112.21,400.0,66.8519,66.8519,66.84,66.84,400.0
2011-06-21 13:30:00,112.21,112.22,112.1,112.13,3600.0,66.84,66.8459,66.7744,66.7923,3600.0
2011-06-21 13:35:00,112.1,112.17,112.1,112.11,4000.0,66.7744,66.8161,66.7744,66.7804,4000.0
2011-06-21 13:40:00,112.09,112.12,112.08,112.1,1700.0,66.7685,66.7864,66.7625,66.7744,1700.0
2011-06-21 13:45:00,112.09,112.13,112.09,112.11,5400.0,66.7685,66.7923,66.7685,66.7804,5400.0
2011-06-21 13:50:00,112.11,112.11,112.07,112.09,2700.0,66.7804,66.7804,66.7566,66.7685,2700.0
2011-06-21 13:55:00,112.06,112.07,112.02,112.05,3700.0,66.7506,66.7566,66.7268,66.7447,3700.0
2011-06-21 14:00:00,112.06,112.1,112.05,112.07,2800.0,66.7506,66.7744,66.7447,66.7566,2800.0
2011-06-21 14:05:00,112.09,112.12,112.04,112.11,9000.0,66.7685,66.7864,66.7387,66.7804,9000.0
2011-06-21 14:10:00,112.11,112.27,112.09,112.25,5700.0,66.7804,66.8757,66.7685,66.8638,5700.0
2011-06-21 14:15:00,112.28,112.29,112.22,112.29,4000.0,66.8817,66.8876,66.8459,66.8876,4000.0
2011-06-21 14:20:00,112.31,112.4,112.31,112.34,4800.0,66.8995,66.9531,66.8995,66.9174,4800.0
2011-06-21 14:25:00,112.35,112.39,112.33,112.34,5500.0,66.9234,66.9472,66.9114,66.9174,5500.0
2011-06-21 14:30:00,112.35,112.43,112.32,112.35,8100.0,66.9234,66.971,66.9055,66.9234,8100.0
2011-06-21 14:35:00,112.38,112.56,112.36,112.53,9500.0,66.9412,67.0484,66.9293,67.0306,9500.0
2011-06-21 14:40:00,112.55,112.56,112.49,112.5,4500.0,67.0425,67.0484,67.0067,67.0127,4500.0
2011-06-21 14:45:00,112.53,112.57,112.41,112.47,29500.0,67.0306,67.0544,66.9591,66.9948,29500.0
2011-06-21 14:50:00,112.48,112.48,112.41,112.47,4000.0,67.0008,67.0008,66.9591,66.9948,4000.0
2011-06-21 14:55:00,112.49,112.62,112.49,112.6,4200.0,67.0067,67.0842,67.0067,67.0723,4200.0
2011-06-21 15:00:00,112.58,112.62,112.45,112.62,9500.0,67.0604,67.0842,66.9829,67.0842,9500.0
2011-06-21 15:05:00,112.6,112.62,112.54,112.57,2300.0,67.0723,67.0842,67.0365,67.0544,2300.0
2011-06-21 15:10:00,112.56,112.59,112.5,112.5,3800.0,67.0484,67.0663,67.0127,67.0127,3800.0
2011-06-21 15:15:00,112.47,112.52,112.35,112.51,12500.0,66.9948,67.0246,66.9234,67.0187,12500.0
2011-06-21 15:20:00,112.51,112.52,112.45,112.52,12200.0,67.0187,67.0246,66.9829,67.0246,12200.0
2011-06-21 15:25:00,112.49,112.51,112.4,112.41,9200.0,67.0067,67.0187,66.9531,66.9591,9200.0
2011-06-21 15:30:00,112.4,112.43,112.19,112.19,18200.0,66.9531,66.971,66.828,66.828,18200.0
2011-06-21 15:35:00,112.19,112.26,112.17,112.21,8300.0,66.828,66.8697,66.8161,66.84,8300.0
2011-06-21 15:40:00,112.2,112.21,112.04,112.14,8000.0,66.834,66.84,66.7387,66.7983,8000.0
2011-06-21 15:45:00,112.17,112.49,112.16,112.49,32900.0,66.8161,67.0067,66.8102,67.0067,32900.0
2011-06-21 15:50:00,112.48,112.48,112.35,112.38,25500.0,67.0008,67.0008,66.9234,66.9412,25500.0
2011-06-21 15:55:00,112.39,112.4,112.32,112.33,41700.0,66.9472,66.9531,66.9055,66.9114,41700.0
2011-06-22 09:30:00,112.15,112.2,111.91,112.2,9700.0,66.8042,66.834,66.6613,66.834,9700.0
2011-06-22 09:35:00,112.06,112.37,111.91,111.94,6100.0,66.7506,66.9353,66.6613,66.6791,6100.0
2011-06-22 09:40:00,111.99,112.25,111.87,112.07,5200.0,66.7089,66.8638,66.6374,66.7566,5200.0
2011-06-22 09:45:00,112.13,112.5,112.12,112.46,6100.0,66.7923,67.0127,66.7864,66.9889,6100.0
2011-06-22 09:50:00,112.46,112.46,112.32,112.32,3500.0,66.9889,66.9889,66.9055,66.9055,3500.0
2011-06-22 09:55:00,112.34,112.57,112.34,112.45,3600.0,66.9174,67.0544,66.9174,66.9829,3600.0
2011-06-22 10:00:00,112.48,112.66,112.4,112.66,6300.0,67.0008,67.108,66.9531,67.108,6300.0
2011-06-22 10:05:00,112.72,112.78,112.66,112.71,3000.0,67.1438,67.1795,67.108,67.1378,3000.0
2011-06-22 10:10:00,112.7,112.81,112.58,112.58,4200.0,67.1318,67.1974,67.0604,67.0604,4200.0
2011-06-22 10:15:00,112.57,112.57,112.34,112.35,10400.0,67.0544,67.0544,66.9174,66.9234,10400.0
2011-06-22 10:20:00,112.33,112.44,112.32,112.36,5900.0,66.9114,66.977,66.9055,66.9293,5900.0
2011-06-22 10:25:00,112.4,112.4,112.31,112.32,7300.0,66.9531,66.9531,66.8995,66.9055,7300.0
2011-06-22 10:30:00,112.32,112.44,112.32,112.42,9600.0,66.9055,66.977,66.9055,66.9651,9600.0
2011-06-22 10:35:00,112.44,112.48,112.38,112.48,2500.0,66.977,67.0008,66.9412,67.0008,2500.0
2011-06-22 10:40:00,112.51,112.54,112.45,112.54,4000.0,67.0187,67.0365,66.9829,67.0365,4000.0
2011-06-22 10:45:00,112.59,112.73,112.59,112.73,1800.0,67.0663,67.1497,67.0663,67.1497,1800.0
2011-06-22 10:50:00,112.74,112.78,112.7,112.78,8500.0,67.1557,67.1795,67.1318,67.1795,8500.0
2011-06-22 10:55:00,112.77,112.85,112.73,112.76,10500.0,67.1735,67.2212,67.1497,67.1676,10500.0
2011-06-22 11:00:00,112.75,112.77,112.58,112.59,2600.0,67.1616,67.1735,67.0604,67.0663,2600.0
2011-06-22 11:05:00,112.57,112.62,112.36,112.36,4400.0,67.0544,67.0842,66.9293,66.9293,4400.0
2011-06-22 11:10:00,112.34,112.45,112.34,112.39,2100.0,66.9174,66.9829,66.9174,66.9472,2100.0
2011-06-22 11:15:00,112.39,112.52,112.38,112.52,4400.0,66.9472,67.0246,66.9412,67.0246,4400.0
2011-06-22 11:20:00,112.51,112.63,112.47,112.57,2200.0,67.0187,67.0901,66.9948,67.0544,2200.0
2011-06-22 11:25:00,112.59,112.66,112.58,112.65,3000.0,67.0663,67.108,67.0604,67.1021,3000.0
2011-06-22 11:30:00,112.62,112.67,112.51,112.51,1600.0,67.0842,67.114,67.0187,67.0187,1600.0
2011-06-22 11:35:00,112.51,112.57,112.49,112.57,1500.0,67.0187,67.0544,67.0067,67.0544,1500.0
2011-06-22 11:40:00,112.56,112.57,112.47,112.54,7300.0,67.0484,67.0544,66.9948,67.0365,7300.0
2011-06-22 11:45:00,112.51,112.6,112.49,112.6,2600.0,67.0187,67.0723,67.0067,67.0723,2600.0
2011-06-22 11:50:00,112.61,112.61,112.52,112.57,2400.0,67.0782,67.0782,67.0246,67.0544,2400.0
2011-06-22 11:55:00,112.55,112.61,112.54,112.61,3700.0,67.0425,67.0782,67.0365,67.0782,3700.0
2011-06-22 12:00:00,112.61,112.61,112.5,112.58,3800.0,67.0782,67.0782,67.0127,67.0604,3800.0
2011-06-22 12:05:00,112.58,112.66,112.5,112.63,4100.0,67.0604,67.108,67.0127,67.0901,4100.0
2011-06-22 12:10:00,112.68,112.7,112.66,112.69,4800.0,67.1199,67.1318,67.108,67.1259,4800.0
2011-06-22 12:15:00,112.69,112.7,112.53,112.54,9400.0,67.1259,67.1318,67.0306,67.0365,9400.0
2011-06-22 12:20:00,112.56,112.56,112.53,112.55,1900.0,67.0484,67.0484,67.0306,67.0425,1900.0
2011-06-22 12:25:00,112.5,112.55,112.41,112.43,4800.0,67.0127,67.0425,66.9591,66.971,4800.0
2011-06-22 12:30:00,112.4,112.42,112.15,112.2,6500.0,66.9531,66.9651,66.8042,66.834,6500.0
2011-06-22 12:35:00,112.2,112.25,112.07,112.23,5400.0,66.834,66.8638,66.7566,66.8519,5400.0
2011-06-22 12:40:00,112.24,112.41,112.24,112.36,4300.0,66.8578,66.9591,66.8578,66.9293,4300.0
2011-06-22 12:45:00,112.36,112.58,112.36,112.55,6600.0,66.9293,67.0604,66.9293,67.0425,6600.0
2011-06-22 12:50:00,112.51,112.56,112.39,112.4,9600.0,67.0187,67.0484,66.9472,66.9531,9600.0
2011-06-22 12:55:00,112.4,112.43,112.36,112.41,3200.0,66.9531,66.971,66.9293,66.9591,3200.0
2011-06-22 13:00:00,112.47,112.47,112.34,112.39,3400.0,66.9948,66.9948,66.9174,66.9472,3400.0
2011-06-22 13:05:00,112.38,112.43,112.33,112.43,3100.0,66.9412,66.971,66.9114,66.971,3100.0
2011-06-22 13:10:00,112.41,112.47,112.37,112.47,1100.0,66.9591,66.9948,66.9353,66.9948,1100.0
2011-06-22 13:15:00,112.45,112.52,112.44,112.46,2700.0,66.9829,67.0246,66.977,66.9889,2700.0
2011-06-22 13:20:00,112.46,112.53,112.46,112.47,1600.0,66.9889,67.0306,66.9889,66.9948,1600.0
2011-06-22 13:25:00,112.48,112.57,112.45,112.57,1400.0,67.0008,67.0544,66.9829,67.0544,1400.0
2011-06-22 13:30:00,112.58,112.68,112.57,112.68,10900.0,67.0604,67.1199,67.0544,67.1199,10900.0
2011-06-22 13:35:00,112.67,112.67,112.59,112.59,4000.0,67.114,67.114,67.0663,67.0663,4000.0
2011-06-22 13:40:00,112.59,112.7,112.57,112.7,6100.0,67.0663,67.1318,67.0544,67.1318,6100.0
2011-06-22 13:45:00,112.68,112.71,112.66,112.7,6500.0,67.1199,67.1378,67.108,67.1318,6500.0
2011-06-22 13:50:00,112.7,112.7,112.61,112.61,1700.0,67.1318,67.1318,67.0782,67.0782,1700.0
2011-06-22 13:55:00,112.62,112.62,112.55,112.55,3100.0,67.0842,67.0842,67.0425,67.0425,3100.0
2011-06-22 14:00:00,112.54,112.6,112.44,112.46,4800.0,67.0365,67.0723,66.977,66.9889,4800.0
2011-06-22 14:05:00,112.42,112.57,112.36,112.57,8200.0,66.9651,67.0544,66.9293,67.0544,8200.0
2011-06-22 14:10:00,112.54,112.63,112.52,112.57,2700.0,67.0365,67.0901,67.0246,67.0544,2700.0
2011-06-22 14:15:00,112.56,112.6,112.29,112.38,5000.0,67.0484,67.0723,66.8876,66.9412,5000.0
2011-06-22 14:20:00,112.38,112.58,112.34,112.53,4900.0,66.9412,67.0604,66.9174,67.0306,4900.0
2011-06-22 14:25:00,112.55,112.63,112.41,112.43,3800.0,67.0425,67.0901,66.9591,66.971,3800.0
2011-06-22 14:30:00,112.42,112.43,112.31,112.33,4900.0,66.9651,66.971,66.8995,66.9114,4900.0
2011-06-22 14:35:00,112.32,112.34,112.21,112.21,5100.0,66.9055,66.9174,66.84,66.84,5100.0
2011-06-22 14:40:00,112.23,112.25,112.1,112.13,5400.0,66.8519,66.8638,66.7744,66.7923,5400.0
2011-06-22 14:45:00,112.16,112.36,112.16,112.24,5300.0,66.8102,66.9293,66.8102,66.8578,5300.0
2011-06-22 14:50:00,112.3,112.3,112.11,112.17,7000.0,66.8936,66.8936,66.7804,66.8161,7000.0
2011-06-22 14:55:00,112.1,112.14,112.05,112.05,6300.0,66.7744,66.7983,66.7447,66.7447,6300.0
2011-06-22 15:00:00,112.12,112.28,112.08,112.23,6000.0,66.7864,66.8817,66.7625,66.8519,6000.0
2011-06-22 15:05:00,112.2,112.28,112.15,112.26,6600.0,66.834,66.8817,66.8042,66.8697,6600.0
2011-06-22 15:10:00,112.25,112.29,112.16,112.16,6900.0,66.8638,66.8876,66.8102,66.8102,6900.0
2011-06-22 15:15:00,112.16,112.21,112.15,112.17,4400.0,66.8102,66.84,66.8042,66.8161,4400.0
2011-06-22 15:20:00,112.15,112.2,112.12,112.16,12500.0,66.8042,66.834,66.7864,66.8102,12500.0
2011-06-22 15:25:00,112.14,112.14,112.0,112.1,8400.0,66.7983,66.7983,66.7149,66.7744,8400.0
2011-06-22 15:30:00,112.1,112.1,111.89,112.02,10200.0,66.7744,66.7744,66.6493,66.7268,10200.0
2011-06-22 15:35:00,112.04,112.17,111.98,111.99,17000.0,66.7387,66.8161,66.703,66.7089,17000.0
2011-06-22 15:40:00,111.97,112.09,111.91,111.91,10800.0,66.697,66.7685,66.6613,66.6613,10800.0
2011-06-22 15:45:00,111.92,111.99,111.83,111.89,16500.0,66.6672,66.7089,66.6136,66.6493,16500.0
2011-06-22 15:50:00,111.88,111.95,111.8,111.83,9800.0,66.6434,66.6851,66.5957,66.6136,9800.0
2011-06-22 15:55:00,111.82,111.82,111.61,111.75,33400.0,66.6076,66.6076,66.4826,66.566,33400.0
2011-06-23 09:30:00,110.08,110.19,109.27,109.35,21600.0,65.5712,65.6367,65.0887,65.1363,21600.0
2011-06-23 09:35:00,109.36,109.76,109.28,109.49,14700.0,65.1423,65.3806,65.0947,65.2197,14700.0
2011-06-23 09:40:00,109.46,109.46,108.85,108.9,18200.0,65.2019,65.2019,64.8385,64.8683,18200.0
2011-06-23 09:45:00,108.91,109.15,108.62,108.7,14500.0,64.8743,65.0172,64.7015,64.7492,14500.0
2011-06-23 09:50:00,108.7,108.78,108.53,108.66,9500.0,64.7492,64.7968,64.6479,64.7253,9500.0
2011-06-23 09:55:00,108.68,109.0,108.61,108.95,7100.0,64.7373,64.9279,64.6956,64.8981,7100.0
2011-06-23 10:00:00,108.99,109.17,108.94,109.13,11100.0,64.9219,65.0291,64.8921,65.0053,11100.0
2011-06-23 10:05:00,109.12,109.28,109.03,109.09,11100.0,64.9993,65.0947,64.9457,64.9815,11100.0
2011-06-23 10:10:00,109.07,109.15,108.87,108.93,16100.0,64.9696,65.0172,64.8504,64.8862,16100.0
2011-06-23 10:15:00,108.95,109.01,108.84,108.92,10100.0,64.8981,64.9338,64.8326,64.8802,10100.0
2011-06-23 10:20:00,108.92,108.98,108.81,108.83,11500.0,64.8802,64.916,64.8147,64.8266,11500.0
2011-06-23 10:25:00,108.83,109.09,108.69,109.09,10500.0,64.8266,64.9815,64.7432,64.9815,10500.0
2011-06-23 10:30:00,109.09,109.31,108.96,109.05,11100.0,64.9815,65.1125,64.904,64.9576,11100.0
2011-06-23 10:35:00,109.05,109.12,108.86,109.03,9100.0,64.9576,64.9993,64.8445,64.9457,9100.0
2011-06-23 10:40:00,109.04,109.06,108.79,108.95,4700.0,64.9517,64.9636,64.8028,64.8981,4700.0
2011-06-23 10:45:00,108.93,108.93,108.66,108.66,8400.0,64.8862,64.8862,64.7253,64.7253,8400.0
2011-06-23 10:50:00,108.66,108.86,108.52,108.86,8800.0,64.7253,64.8445,64.6419,64.8445,8800.0
2011-06-23 10:55:00,108.92,109.08,108.85,109.03,2600.0,64.8802,64.9755,64.8385,64.9457,2600.0
2011-06-23 11:00:00,109.12,109.12,108.92,108.96,2700.0,64.9993,64.9993,64.8802,64.904,2700.0
2011-06-23 11:05:00,108.96,109.05,108.89,109.03,4200.0,64.904,64.9576,64.8623,64.9457,4200.0
2011-06-23 11:10:00,109.08,109.08,108.87,108.89,4600.0,64.9755,64.9755,64.8504,64.8623,4600.0
2011-06-23 11:15:00,108.85,108.96,108.78,108.84,5200.0,64.8385,64.904,64.7968,64.8326,5200.0
2011-06-23 11:20:00,108.83,108.88,108.8,108.85,10800.0,64.8266,64.8564,64.8087,64.8385,10800.0
2011-06-23 11:25:00,108.81,109.04,108.79,109.02,9700.0,64.8147,64.9517,64.8028,64.9398,9700.0
2011-06-23 11:30:00,108.99,109.07,108.96,109.03,20400.0,64.9219,64.9696,64.904,64.9457,20400.0
2011-06-23 11:35:00,109.04,109.08,108.79,108.84,6300.0,64.9517,64.9755,64.8028,64.8326,6300.0
2011-06-23 11:40:00,108.85,108.94,108.81,108.94,2500.0,64.8385,64.8921,64.8147,64.8921,2500.0
2011-06-23 11:45:00,108.95,108.96,108.83,108.92,3200.0,64.8981,64.904,64.8266,64.8802,3200.0
2011-06-23 11:50:00,108.91,108.91,108.76,108.8,11400.0,64.8743,64.8743,64.7849,64.8087,11400.0
2011-06-23 11:55:00,108.82,109.01,108.82,108.98,8000.0,64.8206,64.9338,64.8206,64.916,8000.0
2011-06-23 12:00:00,108.98,109.1,108.97,109.1,5200.0,64.916,64.9874,64.91,64.9874,5200.0
2011-06-23 12:05:00,109.05,109.08,108.82,108.87,6000.0,64.9576,64.9755,64.8206,64.8504,6000.0
2011-06-23 12:10:00,108.88,108.9,108.83,108.85,3100.0,64.8564,64.8683,64.8266,64.8385,3100.0
2011-06-23 12:15:00,108.81,108.81,108.64,108.64,5500.0,64.8147,64.8147,64.7134,64.7134,5500.0
2011-06-23 12:20:00,108.61,108.66,108.54,108.58,7700.0,64.6956,64.7253,64.6539,64.6777,7700.0
2011-06-23 12:25:00,108.53,108.68,108.46,108.46,9300.0,64.6479,64.7373,64.6062,64.6062,9300.0
2011-06-23 12:30:00,108.5,108.56,108.47,108.51,5400.0,64.63,64.6658,64.6122,64.636,5400.0
2011-06-23 12:35:00,108.5,108.66,108.5,108.66,1600.0,64.63,64.7253,64.63,64.7253,1600.0
2011-06-23 12:40:00,108.68,108.94,108.68,108.83,7000.0,64.7373,64.8921,64.7373,64.8266,7000.0
2011-06-23 12:45:00,108.82,108.89,108.79,108.83,8000.0,64.8206,64.8623,64.8028,64.8266,8000.0
2011-06-23 12:50:00,108.84,109.1,108.84,108.9,11000.0,64.8326,64.9874,64.8326,64.8683,11000.0
2011-06-23 12:55:00,108.9,108.91,108.78,108.85,5600.0,64.8683,64.8743,64.7968,64.8385,5600.0
2011-06-23 13:00:00,108.85,108.93,108.79,108.93,9600.0,64.8385,64.8862,64.8028,64.8862,9600.0
2011-06-23 13:05:00,108.94,109.17,108.9,109.01,13600.0,64.8921,65.0291,64.8683,64.9338,13600.0
2011-06-23 13:10:00,109.03,109.04,108.87,108.87,4300.0,64.9457,64.9517,64.8504,64.8504,4300.0
2011-06-23 13:15:00,108.89,108.9,108.67,108.67,15100.0,64.8623,64.8683,64.7313,64.7313,15100.0
2011-06-23 13:20:00,108.67,108.67,108.49,108.52,5500.0,64.7313,64.7313,64.6241,64.6419,5500.0
2011-06-23 13:25:00,108.54,108.69,108.52,108.67,6800.0,64.6539,64.7432,64.6419,64.7313,6800.0
2011-06-23 13:30:00,108.69,108.93,108.66,108.9,6700.0,64.7432,64.8862,64.7253,64.8683,6700.0
2011-06-23 13:35:00,108.98,109.01,108.79,108.79,5300.0,64.916,64.9338,64.8028,64.8028,5300.0
2011-06-23 13:40:00,108.79,108.8,108.66,108.66,4400.0,64.8028,64.8087,64.7253,64.7253,4400.0
2011-06-23 13:45:00,108.64,108.66,108.52,108.52,3300.0,64.7134,64.7253,64.6419,64.6419,3300.0
2011-06-23 13:50:00,108.52,108.52,108.36,108.36,12500.0,64.6419,64.6419,64.5466,64.5466,12500.0
2011-06-23 13:55:00,108.38,108.46,108.31,108.41,16100.0,64.5585,64.6062,64.5169,64.5764,16100.0
2011-06-23 14:00:00,108.4,108.44,108.22,108.23,15100.0,64.5705,64.5943,64.4632,64.4692,15100.0
2011-06-23 14:05:00,108.24,108.37,108.24,108.37,9800.0,64.4752,64.5526,64.4752,64.5526,9800.0
2011-06-23 14:10:00,108.37,108.43,108.23,108.23,10000.0,64.5526,64.5883,64.4692,64.4692,10000.0
2011-06-23 14:15:00,108.26,108.28,108.03,108.03,10100.0,64.4871,64.499,64.3501,64.3501,10100.0
2011-06-23 14:20:00,108.07,108.17,108.04,108.08,7100.0,64.3739,64.4335,64.356,64.3798,7100.0
2011-06-23 14:25:00,108.1,108.21,108.05,108.06,10100.0,64.3918,64.4573,64.362,64.3679,10100.0
2011-06-23 14:30:00,108.05,108.2,107.96,108.16,17800.0,64.362,64.4513,64.3084,64.4275,17800.0
2011-06-23 14:35:00,108.13,108.18,107.92,107.92,10400.0,64.4096,64.4394,64.2845,64.2845,10400.0
2011-06-23 14:40:00,107.93,108.12,107.9,108.1,18600.0,64.2905,64.4037,64.2726,64.3918,18600.0
2011-06-23 14:45:00,108.1,108.1,107.84,107.84,36100.0,64.3918,64.3918,64.2369,64.2369,36100.0
2011-06-23 14:50:00,107.94,108.23,107.87,108.2,15900.0,64.2965,64.4692,64.2548,64.4513,15900.0
2011-06-23 14:55:00,108.18,108.87,108.15,108.82,38300.0,64.4394,64.8504,64.4215,64.8206,38300.0
2011-06-23 15:00:00,108.87,108.98,108.51,108.71,33500.0,64.8504,64.916,64.636,64.7551,33500.0
2011-06-23 15:05:00,108.71,109.07,108.58,108.85,41300.0,64.7551,64.9696,64.6777,64.8385,41300.0
2011-06-23 15:10:00,108.87,109.27,108.81,109.15,31000.0,64.8504,65.0887,64.8147,65.0172,31000.0
2011-06-23 15:15:00,109.21,109.41,109.11,109.18,32500.0,65.053,65.1721,64.9934,65.0351,32500.0
2011-06-23 15:20:00,109.17,109.17,108.91,108.99,22200.0,65.0291,65.0291,64.8743,64.9219,22200.0
2011-06-23 15:25:00,108.97,109.07,108.71,108.71,37800.0,64.91,64.9696,64.7551,64.7551,37800.0
2011-06-23 15:30:00,108.74,108.86,108.54,108.79,31100.0,64.773,64.8445,64.6539,64.8028,31100.0
2011-06-23 15:35:00,108.78,109.0,108.66,108.7,22100.0,64.7968,64.9279,64.7253,64.7492,22100.0
2011-06-23 15:40:00,108.71,108.87,108.45,108.45,29900.0,64.7551,64.8504,64.6002,64.6002,29900.0
2011-06-23 15:45:00,108.43,108.6,108.22,108.53,63800.0,64.5883,64.6896,64.4632,64.6479,63800.0
2011-06-23 15:50:00,108.55,108.68,108.51,108.6,47000.0,64.6598,64.7373,64.636,64.6896,47000.0
2011-06-23 15:55:00,108.65,108.77,108.62,108.75,118800.0,64.7194,64.7909,64.7015,64.7789,118800.0
2011-06-24 09:30:00,109.9,110.39,109.77,110.39,37300.0,65.464,65.7558,65.3865,65.7558,37300.0
2011-06-24 09:35:00,110.38,110.9,110.38,110.9,20500.0,65.7499,66.0596,65.7499,66.0596,20500.0
2011-06-24 09:40:00,110.91,111.06,110.66,110.85,27000.0,66.0656,66.1549,65.9167,66.0299,27000.0
2011-06-24 09:45:00,110.89,111.03,110.67,110.79,23700.0,66.0537,66.1371,65.9226,65.9941,23700.0
2011-06-24 09:50:00,110.76,110.93,110.72,110.91,15700.0,65.9762,66.0775,65.9524,66.0656,15700.0
2011-06-24 09:55:00,110.91,110.92,110.7,110.79,19300.0,66.0656,66.0715,65.9405,65.9941,19300.0
2011-06-24 10:00:00,110.8,110.96,110.6,110.74,23400.0,66.0001,66.0954,65.8809,65.9643,23400.0
2011-06-24 10:05:00,110.73,110.76,110.46,110.5,13700.0,65.9584,65.9762,65.7975,65.8214,13700.0
2011-06-24 10:10:00,110.5,110.58,110.18,110.3,19900.0,65.8214,65.869,65.6308,65.7022,19900.0
2011-06-24 10:15:00,110.34,110.43,110.12,110.42,10800.0,65.7261,65.7797,65.595,65.7737,10800.0
2011-06-24 10:20:00,110.42,110.54,110.33,110.44,25100.0,65.7737,65.8452,65.7201,65.7856,25100.0
2011-06-24 10:25:00,110.44,110.52,110.2,110.41,22200.0,65.7856,65.8333,65.6427,65.7678,22200.0
2011-06-24 10:30:00,110.36,110.63,110.27,110.57,53200.0,65.738,65.8988,65.6844,65.8631,53200.0
2011-06-24 10:35:00,110.57,110.73,110.56,110.65,14200.0,65.8631,65.9584,65.8571,65.9107,14200.0
2011-06-24 10:40:00,110.6,110.68,110.28,110.28,15900.0,65.8809,65.9286,65.6903,65.6903,15900.0
2011-06-24 10:45:00,110.33,110.4,110.19,110.22,4700.0,65.7201,65.7618,65.6367,65.6546,4700.0
2011-06-24 10:50:00,110.19,110.79,110.11,110.69,23700.0,65.6367,65.9941,65.5891,65.9345,23700.0
2011-06-24 10:55:00,110.66,110.8,110.57,110.76,14700.0,65.9167,66.0001,65.8631,65.9762,14700.0
2011-06-24 11:00:00,110.75,110.89,110.7,110.89,13800.0,65.9703,66.0537,65.9405,66.0537,13800.0
2011-06-24 11:05:00,110.89,110.9,110.75,110.78,20700.0,66.0537,66.0596,65.9703,65.9882,20700.0
2011-06-24 11:10:00,110.77,110.84,110.57,110.77,15600.0,65.9822,66.0239,65.8631,65.9822,15600.0
2011-06-24 11:15:00,110.78,110.85,110.71,110.84,11800.0,65.9882,66.0299,65.9465,66.0239,11800.0
2011-06-24 11:20:00,110.84,110.85,110.61,110.75,9200.0,66.0239,66.0299,65.8869,65.9703,9200.0
2011-06-24 11:25:00,110.74,110.74,110.58,110.66,10200.0,65.9643,65.9643,65.869,65.9167,10200.0
2011-06-24 11:30:00,110.69,110.69,110.52,110.52,9700.0,65.9345,65.9345,65.8333,65.8333,9700.0
2011-06-24 11:35:00,110.54,110.58,110.5,110.52,5400.0,65.8452,65.869,65.8214,65.8333,5400.0
2011-06-24 11:40:00,110.53,110.57,110.44,110.54,6100.0,65.8392,65.8631,65.7856,65.8452,6100.0
2011-06-24 11:45:00,110.6,110.66,110.6,110.64,2700.0,65.8809,65.9167,65.8809,65.9048,2700.0
2011-06-24 11:50:00,110.59,110.71,110.58,110.67,7900.0,65.875,65.9465,65.869,65.9226,7900.0
2011-06-24 11:55:00,110.73,110.77,110.66,110.77,7900.0,65.9584,65.9822,65.9167,65.9822,7900.0
2011-06-24 12:00:00,110.75,110.85,110.73,110.84,9700.0,65.9703,66.0299,65.9584,66.0239,9700.0
2011-06-24 12:05:00,110.83,110.85,110.6,110.63,7600.0,66.0179,66.0299,65.8809,65.8988,7600.0
2011-06-24 12:10:00,110.66,110.66,110.58,110.63,4100.0,65.9167,65.9167,65.869,65.8988,4100.0
2011-06-24 12:15:00,110.65,110.97,110.65,110.96,15200.0,65.9107,66.1013,65.9107,66.0954,15200.0
2011-06-24 12:20:00,110.99,111.1,110.98,111.01,9700.0,66.1132,66.1788,66.1073,66.1252,9700.0
2011-06-24 12:25:00,110.98,111.04,110.93,111.04,7600.0,66.1073,66.143,66.0775,66.143,7600.0
2011-06-24 12:30:00,111.05,111.05,110.94,111.0,4700.0,66.149,66.149,66.0835,66.1192,4700.0
2011-06-24 12:35:00,111.01,111.05,110.99,111.04,3400.0,66.1252,66.149,66.1132,66.143,3400.0
2011-06-24 12:40:00,111.06,111.08,111.01,111.04,2400.0,66.1549,66.1669,66.1252,66.143,2400.0
2011-06-24 12:45:00,111.04,111.04,110.87,110.87,4100.0,66.143,66.143,66.0418,66.0418,4100.0
2011-06-24 12:50:00,110.9,110.94,110.79,110.81,6000.0,66.0596,66.0835,65.9941,66.006,6000.0
2011-06-24 12:55:00,110.85,111.05,110.85,111.01,8400.0,66.0299,66.149,66.0299,66.1252,8400.0
2011-06-24 13:00:00,111.02,111.04,110.77,110.78,13900.0,66.1311,66.143,65.9822,65.9882,13900.0
2011-06-24 13:05:00,110.82,110.94,110.8,110.94,4500.0,66.012,66.0835,66.0001,66.0835,4500.0
2011-06-24 13:10:00,110.96,111.04,110.93,110.98,10700.0,66.0954,66.143,66.0775,66.1073,10700.0
2011-06-24 13:15:00,110.97,110.99,110.84,110.94,4300.0,66.1013,66.1132,66.0239,66.0835,4300.0
2011-06-24 13:20:00,110.95,111.0,110.95,110.96,7300.0,66.0894,66.1192,66.0894,66.0954,7300.0
2011-06-24 13:25:00,110.96,110.98,110.9,110.9,6500.0,66.0954,66.1073,66.0596,66.0596,6500.0
2011-06-24 13:30:00,110.98,110.98,110.8,110.84,5700.0,66.1073,66.1073,66.0001,66.0239,5700.0
2011-06-24 13:35:00,110.83,111.06,110.83,111.04,5400.0,66.0179,66.1549,66.0179,66.143,5400.0
2011-06-24 13:40:00,111.02,111.12,110.95,110.97,10000.0,66.1311,66.1907,66.0894,66.1013,10000.0
2011-06-24 13:45:00,110.98,111.03,110.96,110.99,7600.0,66.1073,66.1371,66.0954,66.1132,7600.0
2011-06-24 13:50:00,110.99,111.05,110.99,111.05,5200.0,66.1132,66.149,66.1132,66.149,5200.0
2011-06-24 13:55:00,111.02,111.02,110.83,110.93,4900.0,66.1311,66.1311,66.0179,66.0775,4900.0
2011-06-24 14:00:00,110.92,110.95,110.87,110.93,8900.0,66.0715,66.0894,66.0418,66.0775,8900.0
2011-06-24 14:05:00,110.9,110.93,110.84,110.86,6900.0,66.0596,66.0775,66.0239,66.0358,6900.0
2011-06-24 14:10:00,110.83,110.87,110.68,110.69,6200.0,66.0179,66.0418,65.9286,65.9345,6200.0
2011-06-24 14:15:00,110.68,110.81,110.68,110.81,2800.0,65.9286,66.006,65.9286,66.006,2800.0
2011-06-24 14:20:00,110.79,110.9,110.73,110.88,4000.0,65.9941,66.0596,65.9584,66.0477,4000.0
2011-06-24 14:25:00,110.9,110.92,110.86,110.87,4900.0,66.0596,66.0715,66.0358,66.0418,4900.0
2011-06-24 14:30:00,110.85,110.87,110.77,110.83,5500.0,66.0299,66.0418,65.9822,66.0179,5500.0
2011-06-24 14:35:00,110.77,110.84,110.68,110.82,13200.0,65.9822,66.0239,65.9286,66.012,13200.0
2011-06-24 14:40:00,110.82,110.96,110.82,110.9,15300.0,66.012,66.0954,66.012,66.0596,15300.0
2011-06-24 14:45:00,110.86,110.9,110.74,110.77,10200.0,66.0358,66.0596,65.9643,65.9822,10200.0
2011-06-24 14:50:00,110.79,110.9,110.79,110.88,8500.0,65.9941,66.0596,65.9941,66.0477,8500.0
2011-06-24 14:55:00,110.89,110.91,110.79,110.88,21000.0,66.0537,66.0656,65.9941,66.0477,21000.0
2011-06-24 15:00:00,110.89,110.9,110.68,110.71,24300.0,66.0537,66.0596,65.9286,65.9465,24300.0
2011-06-24 15:05:00,110.71,110.84,110.64,110.77,11500.0,65.9465,66.0239,65.9048,65.9822,11500.0
2011-06-24 15:10:00,110.8,110.93,110.76,110.93,16500.0,66.0001,66.0775,65.9762,66.0775,16500.0
2011-06-24 15:15:00,110.93,111.03,110.81,110.82,17400.0,66.0775,66.1371,66.006,66.012,17400.0
2011-06-24 15:20:00,110.82,110.84,110.7,110.73,11900.0,66.012,66.0239,65.9405,65.9584,11900.0
2011-06-24 15:25:00,110.77,110.95,110.77,110.93,15000.0,65.9822,66.0894,65.9822,66.0775,15000.0
2011-06-24 15:30:00,110.91,111.14,110.89,111.08,24800.0,66.0656,66.2026,66.0537,66.1669,24800.0
2011-06-24 15:35:00,111.09,111.09,110.96,111.03,22300.0,66.1728,66.1728,66.0954,66.1371,22300.0
2011-06-24 15:40:00,111.03,111.22,110.99,111.05,22300.0,66.1371,66.2502,66.1132,66.149,22300.0
2011-06-24 15:45:00,111.03,111.1,110.86,110.88,38600.0,66.1371,66.1788,66.0358,66.0477,38600.0
2011-06-24 15:50:00,110.87,110.93,110.72,110.83,35500.0,66.0418,66.0775,65.9524,66.0179,35500.0
2011-06-24 15:55:00,110.83,110.93,110.72,110.84,85300.0,66.0179,66.0775,65.9524,66.0239,85300.0
2011-06-27 09:30:00,111.06,111.67,111.02,111.59,20200.0,66.1549,66.5183,66.1311,66.4706,20200.0
2011-06-27 09:35:00,111.55,111.58,111.19,111.2,5900.0,66.4468,66.4647,66.2324,66.2383,5900.0
2011-06-27 09:40:00,111.06,111.3,111.06,111.25,14900.0,66.1549,66.2979,66.1549,66.2681,14900.0
2011-06-27 09:45:00,111.25,111.3,111.1,111.24,14300.0,66.2681,66.2979,66.1788,66.2622,14300.0
2011-06-27 09:50:00,111.25,111.25,111.12,111.12,16100.0,66.2681,66.2681,66.1907,66.1907,16100.0
2011-06-27 09:55:00,111.13,111.25,111.0,111.0,7000.0,66.1966,66.2681,66.1192,66.1192,7000.0
2011-06-27 10:00:00,111.08,111.09,110.86,110.94,7100.0,66.1669,66.1728,66.0358,66.0835,7100.0
2011-06-27 10:05:00,110.93,110.93,110.81,110.81,2500.0,66.0775,66.0775,66.006,66.006,2500.0
2011-06-27 10:10:00,110.78,111.03,110.76,110.95,6700.0,65.9882,66.1371,65.9762,66.0894,6700.0
2011-06-27 10:15:00,110.95,111.2,110.94,111.2,4900.0,66.0894,66.2383,66.0835,66.2383,4900.0
2011-06-27 10:20:00,111.22,111.24,111.03,111.24,4600.0,66.2502,66.2622,66.1371,66.2622,4600.0
2011-06-27 10:25:00,111.24,111.25,111.15,111.23,15000.0,66.2622,66.2681,66.2086,66.2562,15000.0
2011-06-27 10:30:00,111.27,111.27,111.08,111.11,4700.0,66.28,66.28,66.1669,66.1847,4700.0
2011-06-27 10:35:00,111.14,111.2,111.05,111.16,3300.0,66.2026,66.2383,66.149,66.2145,3300.0
2011-06-27 10:40:00,111.09,111.25,111.06,111.25,9500.0,66.1728,66.2681,66.1549,66.2681,9500.0
2011-06-27 10:45:00,111.2,111.26,111.11,111.12,19700.0,66.2383,66.2741,66.1847,66.1907,19700.0
2011-06-27 10:50:00,111.13,111.19,111.07,111.07,2100.0,66.1966,66.2324,66.1609,66.1609,2100.0
2011-06-27 10:55:00,111.05,111.16,111.05,111.14,2300.0,66.149,66.2145,66.149,66.2026,2300.0
2011-06-27 11:00:00,111.2,111.25,111.04,111.2,22900.0,66.2383,66.2681,66.143,66.2383,22900.0
2011-06-27 11:05:00,111.18,111.18,111.06,111.11,7500.0,66.2264,66.2264,66.1549,66.1847,7500.0
2011-06-27 11:10:00,111.1,111.2,111.04,111.2,7000.0,66.1788,66.2383,66.143,66.2383,7000.0
2011-06-27 11:15:00,111.15,111.18,110.98,111.02,4300.0,66.2086,66.2264,66.1073,66.1311,4300.0
2011-06-27 11:20:00,110.99,111.13,110.99,111.13,2100.0,66.1132,66.1966,66.1132,66.1966,2100.0
2011-06-27 11:25:00,111.14,111.24,111.14,111.2,9800.0,66.2026,66.2622,66.2026,66.2383,9800.0
2011-06-27 11:30:00,111.2,111.2,111.1,111.17,5000.0,66.2383,66.2383,66.1788,66.2205,5000.0
2011-06-27 11:35:00,111.18,111.2,111.13,111.2,5300.0,66.2264,66.2383,66.1966,66.2383,5300.0
2011-06-27 11:40:00,111.2,111.2,111.17,111.19,4100.0,66.2383,66.2383,66.2205,66.2324,4100.0
2011-06-27 11:45:00,111.15,111.22,111.15,111.2,12100.0,66.2086,66.2502,66.2086,66.2383,12100.0
2011-06-27 11:50:00,111.2,111.23,111.14,111.14,17200.0,66.2383,66.2562,66.2026,66.2026,17200.0
2011-06-27 11:55:00,111.16,111.2,111.14,111.2,2900.0,66.2145,66.2383,66.2026,66.2383,2900.0
2011-06-27 12:00:00,111.2,111.25,111.16,111.16,4300.0,66.2383,66.2681,66.2145,66.2145,4300.0
2011-06-27 12:05:00,111.16,111.16,111.07,111.13,4900.0,66.2145,66.2145,66.1609,66.1966,4900.0
2011-06-27 12:10:00,111.13,111.17,111.08,111.1,2400.0,66.1966,66.2205,66.1669,66.1788,2400.0
2011-06-27 12:15:00,111.1,111.14,110.9,110.91,5500.0,66.1788,66.2026,66.0596,66.0656,5500.0
2011-06-27 12:20:00,110.92,110.95,110.69,110.73,6100.0,66.0715,66.0894,65.9345,65.9584,6100.0
2011-06-27 12:25:00,110.72,110.82,110.72,110.79,1600.0,65.9524,66.012,65.9524,65.9941,1600.0
2011-06-27 12:30:00,110.78,110.83,110.77,110.81,4500.0,65.9882,66.0179,65.9822,66.006,4500.0
2011-06-27 12:35:00,110.8,110.84,110.8,110.8,1300.0,66.0001,66.0239,66.0001,66.0001,1300.0
2011-06-27 12:40:00,110.84,110.92,110.8,110.91,2600.0,66.0239,66.0715,66.0001,66.0656,2600.0
2011-06-27 12:45:00,110.92,110.93,110.82,110.93,5700.0,66.0715,66.0775,66.012,66.0775,5700.0
2011-06-27 12:50:00,110.9,110.99,110.89,110.99,2700.0,66.0596,66.1132,66.0537,66.1132,2700.0
2011-06-27 12:55:00,110.98,110.98,110.83,110.9,5400.0,66.1073,66.1073,66.0179,66.0596,5400.0
2011-06-27 13:00:00,110.91,111.08,110.91,111.08,2800.0,66.0656,66.1669,66.0656,66.1669,2800.0
2011-06-27 13:05:00,111.1,111.17,111.1,111.13,1600.0,66.1788,66.2205,66.1788,66.1966,1600.0
2011-06-27 13:10:00,111.11,111.24,111.09,111.24,3500.0,66.1847,66.2622,66.1728,66.2622,3500.0
2011-06-27 13:15:00,111.23,111.25,111.18,111.21,5100.0,66.2562,66.2681,66.2264,66.2443,5100.0
2011-06-27 13:20:00,111.19,111.21,111.08,111.12,6700.0,66.2324,66.2443,66.1669,66.1907,6700.0
2011-06-27 13:25:00,111.12,111.12,110.96,110.99,3800.0,66.1907,66.1907,66.0954,66.1132,3800.0
2011-06-27 13:30:00,110.99,111.01,110.93,110.98,3800.0,66.1132,66.1252,66.0775,66.1073,3800.0
2011-06-27 13:35:00,110.97,111.04,110.9,110.9,5100.0,66.1013,66.143,66.0596,66.0596,5100.0
2011-06-27 13:40:00,110.92,110.99,110.87,110.98,6400.0,66.0715,66.1132,66.0418,66.1073,6400.0
2011-06-27 13:45:00,110.97,110.98,110.88,110.9,3500.0,66.1013,66.1073,66.0477,66.0596,3500.0
2011-06-27 13:50:00,110.89,110.96,110.87,110.91,14800.0,66.0537,66.0954,66.0418,66.0656,14800.0
2011-06-27 13:55:00,110.9,110.93,110.77,110.8,7100.0,66.0596,66.0775,65.9822,66.0001,7100.0
2011-06-27 14:00:00,110.82,111.02,110.82,111.0,32800.0,66.012,66.1311,66.012,66.1192,32800.0
2011-06-27 14:05:00,111.0,111.21,111.0,111.19,7300.0,66.1192,66.2443,66.1192,66.2324,7300.0
2011-06-27 14:10:00,111.22,111.24,111.12,111.15,11700.0,66.2502,66.2622,66.1907,66.2086,11700.0
2011-06-27 14:15:00,111.18,111.18,111.09,111.09,2700.0,66.2264,66.2264,66.1728,66.1728,2700.0
2011-06-27 14:20:00,111.08,111.2,111.06,111.1,5400.0,66.1669,66.2383,66.1549,66.1788,5400.0
2011-06-27 14:25:00,111.07,111.09,111.03,111.03,2400.0,66.1609,66.1728,66.1371,66.1371,2400.0
2011-06-27 14:30:00,111.06,111.18,111.06,111.16,7800.0,66.1549,66.2264,66.1549,66.2145,7800.0
2011-06-27 14:35:00,111.14,111.2,111.12,111.13,4500.0,66.2026,66.2383,66.1907,66.1966,4500.0
2011-06-27 14:40:00,111.15,111.19,111.07,111.09,5100.0,66.2086,66.2324,66.1609,66.1728,5100.0
2011-06-27 14:45:00,111.1,111.16,111.01,111.03,22100.0,66.1788,66.2145,66.1252,66.1371,22100.0
2011-06-27 14:50:00,110.99,111.02,110.87,110.89,6100.0,66.1132,66.1311,66.0418,66.0537,6100.0
2011-06-27 14:55:00,110.9,110.97,110.89,110.96,3800.0,66.0596,66.1013,66.0537,66.0954,3800.0
2011-06-27 15:00:00,110.98,111.09,110.98,111.07,6500.0,66.1073,66.1728,66.1073,66.1609,6500.0
2011-06-27 15:05:00,111.08,111.1,111.02,111.09,5800.0,66.1669,66.1788,66.1311,66.1728,5800.0
2011-06-27 15:10:00,111.07,111.12,111.05,111.1,9800.0,66.1609,66.1907,66.149,66.1788,9800.0
2011-06-27 15:15:00,111.1,111.1,110.98,111.07,9100.0,66.1788,66.1788,66.1073,66.1609,9100.0
2011-06-27 15:20:00,111.07,111.12,111.06,111.09,15700.0,66.1609,66.1907,66.1549,66.1728,15700.0
2011-06-27 15:25:00,111.09,111.1,111.02,111.03,8700.0,66.1728,66.1788,66.1311,66.1371,8700.0
2011-06-27 15:30:00,111.05,111.08,111.0,111.06,8700.0,66.149,66.1669,66.1192,66.1549,8700.0
2011-06-27 15:35:00,111.06,111.1,111.05,111.07,9300.0,66.1549,66.1788,66.149,66.1609,9300.0
2011-06-27 15:40:00,111.08,111.24,111.06,111.18,16900.0,66.1669,66.2622,66.1549,66.2264,16900.0
2011-06-27 15:45:00,111.18,111.27,111.11,111.2,37100.0,66.2264,66.28,66.1847,66.2383,37100.0
2011-06-27 15:50:00,111.19,111.27,111.13,111.14,36000.0,66.2324,66.28,66.1966,66.2026,36000.0
2011-06-27 15:55:00,111.14,111.17,111.06,111.1,40100.0,66.2026,66.2205,66.1549,66.1788,40100.0
2011-06-28 09:30:00,111.58,111.58,110.96,111.1,11700.0,66.4647,66.4647,66.0954,66.1788,11700.0
2011-06-28 09:35:00,111.06,111.35,110.83,111.28,13200.0,66.1549,66.3277,66.0179,66.286,13200.0
2011-06-28 09:40:00,111.28,111.29,110.91,111.25,5300.0,66.286,66.2919,66.0656,66.2681,5300.0
2011-06-28 09:45:00,111.29,111.4,111.23,111.38,4700.0,66.2919,66.3575,66.2562,66.3456,4700.0
2011-06-28 09:50:00,111.4,111.73,111.4,111.49,8600.0,66.3575,66.554,66.3575,66.4111,8600.0
2011-06-28 09:55:00,111.53,111.62,111.48,111.62,3400.0,66.4349,66.4885,66.4051,66.4885,3400.0
2011-06-28 10:00:00,111.54,111.93,111.53,111.88,4600.0,66.4409,66.6732,66.4349,66.6434,4600.0
2011-06-28 10:05:00,111.88,111.94,111.8,111.8,6500.0,66.6434,66.6791,66.5957,66.5957,6500.0
2011-06-28 10:10:00,111.84,112.0,111.83,111.83,4600.0,66.6196,66.7149,66.6136,66.6136,4600.0
2011-06-28 10:15:00,111.83,111.93,111.63,111.63,9100.0,66.6136,66.6732,66.4945,66.4945,9100.0
2011-06-28 10:20:00,111.64,111.69,111.42,111.46,9400.0,66.5004,66.5302,66.3694,66.3932,9400.0
2011-06-28 10:25:00,111.47,111.58,111.34,111.54,6200.0,66.3992,66.4647,66.3217,66.4409,6200.0
2011-06-28 10:30:00,111.54,111.65,111.46,111.47,4200.0,66.4409,66.5064,66.3932,66.3992,4200.0
2011-06-28 10:35:00,111.46,111.5,111.44,111.5,1400.0,66.3932,66.417,66.3813,66.417,1400.0
2011-06-28 10:40:00,111.39,111.42,111.24,111.42,6100.0,66.3515,66.3694,66.2622,66.3694,6100.0
2011-06-28 10:45:00,111.37,111.42,111.3,111.3,6200.0,66.3396,66.3694,66.2979,66.2979,6200.0
2011-06-28 10:50:00,111.32,111.42,111.28,111.4,6900.0,66.3098,66.3694,66.286,66.3575,6900.0
2011-06-28 10:55:00,111.41,111.45,111.25,111.26,6000.0,66.3634,66.3873,66.2681,66.2741,6000.0
2011-06-28 11:00:00,111.26,111.31,111.22,111.3,4500.0,66.2741,66.3039,66.2502,66.2979,4500.0
2011-06-28 11:05:00,111.32,111.42,111.3,111.41,7700.0,66.3098,66.3694,66.2979,66.3634,7700.0
2011-06-28 11:10:00,111.41,111.41,111.32,111.41,5200.0,66.3634,66.3634,66.3098,66.3634,5200.0
2011-06-28 11:15:00,111.42,111.42,111.26,111.26,5300.0,66.3694,66.3694,66.2741,66.2741,5300.0
2011-06-28 11:20:00,111.26,111.4,111.26,111.36,12500.0,66.2741,66.3575,66.2741,66.3336,12500.0
2011-06-28 11:25:00,111.38,111.39,111.25,111.29,9200.0,66.3456,66.3515,66.2681,66.2919,9200.0
2011-06-28 11:30:00,111.25,111.36,111.11,111.36,9400.0,66.2681,66.3336,66.1847,66.3336,9400.0
2011-06-28 11:35:00,111.39,111.4,111.35,111.37,2200.0,66.3515,66.3575,66.3277,66.3396,2200.0
2011-06-28 11:40:00,111.39,111.4,111.37,111.37,2000.0,66.3515,66.3575,66.3396,66.3396,2000.0
2011-06-28 11:45:00,111.39,111.44,111.37,111.39,4900.0,66.3515,66.3813,66.3396,66.3515,4900.0
2011-06-28 11:50:00,111.37,111.41,111.32,111.32,3000.0,66.3396,66.3634,66.3098,66.3098,3000.0
2011-06-28 11:55:00,111.29,111.39,111.29,111.35,4000.0,66.2919,66.3515,66.2919,66.3277,4000.0
2011-06-28 12:00:00,111.39,111.39,111.34,111.35,12700.0,66.3515,66.3515,66.3217,66.3277,12700.0
2011-06-28 12:05:00,111.35,111.54,111.35,111.54,5200.0,66.3277,66.4409,66.3277,66.4409,5200.0
2011-06-28 12:10:00,111.54,111.87,111.51,111.87,13200.0,66.4409,66.6374,66.423,66.6374,13200.0
2011-06-28 12:15:00,111.87,112.1,111.87,111.98,11800.0,66.6374,66.7744,66.6374,66.703,11800.0
2011-06-28 12:20:00,111.98,111.99,111.79,111.81,9400.0,66.703,66.7089,66.5898,66.6017,9400.0
2011-06-28 12:25:00,111.81,111.83,111.72,111.72,1900.0,66.6017,66.6136,66.5481,66.5481,1900.0
2011-06-28 12:30:00,111.72,111.74,111.7,111.74,900.0,66.5481,66.56,66.5362,66.56,900.0
2011-06-28 12:35:00,111.72,111.75,111.72,111.73,700.0,66.5481,66.566,66.5481,66.554,700.0
2011-06-28 12:40:00,111.71,111.78,111.63,111.67,7200.0,66.5421,66.5838,66.4945,66.5183,7200.0
2011-06-28 12:45:00,111.67,111.76,111.67,111.75,2400.0,66.5183,66.5719,66.5183,66.566,2400.0
2011-06-28 12:50:00,111.74,111.76,111.69,111.71,1300.0,66.56,66.5719,66.5302,66.5421,1300.0
2011-06-28 12:55:00,111.71,111.75,111.65,111.75,5700.0,66.5421,66.566,66.5064,66.566,5700.0
2011-06-28 13:00:00,111.75,111.83,111.72,111.79,5100.0,66.566,66.6136,66.5481,66.5898,5100.0
2011-06-28 13:05:00,111.82,111.86,111.79,111.82,4000.0,66.6076,66.6315,66.5898,66.6076,4000.0
2011-06-28 13:10:00,111.79,111.82,111.76,111.8,900.0,66.5898,66.6076,66.5719,66.5957,900.0
2011-06-28 13:15:00,111.78,111.78,111.76,111.76,400.0,66.5838,66.5838,66.5719,66.5719,400.0
2011-06-28 13:20:00,111.8,111.8,111.74,111.77,3600.0,66.5957,66.5957,66.56,66.5779,3600.0
2011-06-28 13:25:00,111.76,111.77,111.72,111.72,1300.0,66.5719,66.5779,66.5481,66.5481,1300.0
2011-06-28 13:30:00,111.71,111.71,111.6,111.6,1800.0,66.5421,66.5421,66.4766,66.4766,1800.0
2011-06-28 13:35:00,111.63,111.79,111.61,111.79,4200.0,66.4945,66.5898,66.4826,66.5898,4200.0
2011-06-28 13:40:00,111.76,111.79,111.75,111.78,2100.0,66.5719,66.5898,66.566,66.5838,2100.0
2011-06-28 13:45:00,111.78,111.86,111.76,111.83,7200.0,66.5838,66.6315,66.5719,66.6136,7200.0
2011-06-28 13:50:00,111.81,111.83,111.74,111.83,2000.0,66.6017,66.6136,66.56,66.6136,2000.0
2011-06-28 13:55:00,111.8,111.85,111.8,111.83,2300.0,66.5957,66.6255,66.5957,66.6136,2300.0
2011-06-28 14:00:00,111.79,111.81,111.72,111.78,4000.0,66.5898,66.6017,66.5481,66.5838,4000.0
2011-06-28 14:05:00,111.76,111.76,111.65,111.65,1500.0,66.5719,66.5719,66.5064,66.5064,1500.0
2011-06-28 14:10:00,111.63,111.73,111.63,111.73,8600.0,66.4945,66.554,66.4945,66.554,8600.0
2011-06-28 14:15:00,111.78,111.94,111.78,111.89,14400.0,66.5838,66.6791,66.5838,66.6493,14400.0
2011-06-28 14:20:00,111.91,111.95,111.87,111.93,1900.0,66.6613,66.6851,66.6374,66.6732,1900.0
2011-06-28 14:25:00,111.9,111.99,111.9,111.94,4600.0,66.6553,66.7089,66.6553,66.6791,4600.0
2011-06-28 14:30:00,111.93,111.95,111.92,111.94,6500.0,66.6732,66.6851,66.6672,66.6791,6500.0
2011-06-28 14:35:00,111.95,111.97,111.9,111.94,10400.0,66.6851,66.697,66.6553,66.6791,10400.0
2011-06-28 14:40:00,111.9,111.95,111.9,111.95,1200.0,66.6553,66.6851,66.6553,66.6851,1200.0
2011-06-28 14:45:00,111.92,111.95,111.87,111.95,2500.0,66.6672,66.6851,66.6374,66.6851,2500.0
2011-06-28 14:50:00,111.91,111.95,111.88,111.94,2700.0,66.6613,66.6851,66.6434,66.6791,2700.0
2011-06-28 14:55:00,111.91,111.95,111.9,111.94,13500.0,66.6613,66.6851,66.6553,66.6791,13500.0
2011-06-28 15:00:00,111.92,111.93,111.85,111.88,2500.0,66.6672,66.6732,66.6255,66.6434,2500.0
2011-06-28 15:05:00,111.86,111.89,111.81,111.83,5500.0,66.6315,66.6493,66.6017,66.6136,5500.0
2011-06-28 15:10:00,111.87,111.87,111.7,111.73,4300.0,66.6374,66.6374,66.5362,66.554,4300.0
2011-06-28 15:15:00,111.74,111.76,111.64,111.71,5900.0,66.56,66.5719,66.5004,66.5421,5900.0
2011-06-28 15:20:00,111.71,111.79,111.66,111.66,6300.0,66.5421,66.5898,66.5123,66.5123,6300.0
2011-06-28 15:25:00,111.67,111.74,111.62,111.74,4100.0,66.5183,66.56,66.4885,66.56,4100.0
2011-06-28 15:30:00,111.72,111.78,111.7,111.7,6100.0,66.5481,66.5838,66.5362,66.5362,6100.0
2011-06-28 15:35:00,111.7,111.8,111.69,111.8,5200.0,66.5362,66.5957,66.5302,66.5957,5200.0
2011-06-28 15:40:00,111.8,111.8,111.72,111.76,7400.0,66.5957,66.5957,66.5481,66.5719,7400.0
2011-06-28 15:45:00,111.79,111.97,111.78,111.84,33600.0,66.5898,66.697,66.5838,66.6196,33600.0
2011-06-28 15:50:00,111.85,111.86,111.78,111.85,25600.0,66.6255,66.6315,66.5838,66.6255,25600.0
2011-06-28 15:55:00,111.84,111.88,111.8,111.85,75400.0,66.6196,66.6434,66.5957,66.6255,75400.0
2011-06-29 09:30:00,112.5,112.71,112.34,112.42,8600.0,67.0127,67.1378,66.9174,66.9651,8600.0
2011-06-29 09:35:00,112.35,112.77,112.09,112.61,15000.0,66.9234,67.1735,66.7685,67.0782,15000.0
2011-06-29 09:40:00,112.47,112.74,112.34,112.35,5600.0,66.9948,67.1557,66.9174,66.9234,5600.0
2011-06-29 09:45:00,112.4,112.77,112.26,112.26,7900.0,66.9531,67.1735,66.8697,66.8697,7900.0
2011-06-29 09:50:00,112.25,112.68,112.25,112.61,10400.0,66.8638,67.1199,66.8638,67.0782,10400.0
2011-06-29 09:55:00,112.57,112.65,112.43,112.64,7700.0,67.0544,67.1021,66.971,67.0961,7700.0
2011-06-29 10:00:00,112.65,112.68,112.56,112.65,9600.0,67.1021,67.1199,67.0484,67.1021,9600.0
2011-06-29 10:05:00,112.6,112.65,112.57,112.63,8200.0,67.0723,67.1021,67.0544,67.0901,8200.0
2011-06-29 10:10:00,112.57,112.7,112.49,112.65,5200.0,67.0544,67.1318,67.0067,67.1021,5200.0
2011-06-29 10:15:00,112.65,112.92,112.62,112.77,5600.0,67.1021,67.2629,67.0842,67.1735,5600.0
2011-06-29 10:20:00,112.78,112.88,112.76,112.78,1300.0,67.1795,67.2391,67.1676,67.1795,1300.0
2011-06-29 10:25:00,112.78,112.85,112.71,112.85,4500.0,67.1795,67.2212,67.1378,67.2212,4500.0
2011-06-29 10:30:00,112.85,113.07,112.8,113.07,18800.0,67.2212,67.3522,67.1914,67.3522,18800.0
2011-06-29 10:35:00,113.01,113.01,112.74,112.96,10300.0,67.3165,67.3165,67.1557,67.2867,10300.0
2011-06-29 10:40:00,112.94,113.17,112.92,113.14,4100.0,67.2748,67.4118,67.2629,67.3939,4100.0
2011-06-29 10:45:00,113.09,113.1,113.0,113.09,3100.0,67.3641,67.3701,67.3105,67.3641,3100.0
2011-06-29 10:50:00,113.08,113.26,113.05,113.25,5500.0,67.3582,67.4654,67.3403,67.4595,5500.0
2011-06-29 10:55:00,113.26,113.36,113.21,113.24,6300.0,67.4654,67.525,67.4356,67.4535,6300.0
2011-06-29 11:00:00,113.3,113.37,113.22,113.25,3800.0,67.4892,67.5309,67.4416,67.4595,3800.0
2011-06-29 11:05:00,113.3,113.45,113.23,113.45,3800.0,67.4892,67.5786,67.4475,67.5786,3800.0
2011-06-29 11:10:00,113.43,113.46,113.29,113.42,4200.0,67.5667,67.5845,67.4833,67.5607,4200.0
2011-06-29 11:15:00,113.42,113.51,113.42,113.45,2900.0,67.5607,67.6143,67.5607,67.5786,2900.0
2011-06-29 11:20:00,113.43,113.44,113.34,113.36,8100.0,67.5667,67.5726,67.5131,67.525,8100.0
2011-06-29 11:25:00,113.35,113.38,113.29,113.34,10300.0,67.519,67.5369,67.4833,67.5131,10300.0
2011-06-29 11:30:00,113.34,113.42,113.34,113.39,15000.0,67.5131,67.5607,67.5131,67.5428,15000.0
2011-06-29 11:35:00,113.37,113.41,113.37,113.4,5100.0,67.5309,67.5548,67.5309,67.5488,5100.0
2011-06-29 11:40:00,113.4,113.47,113.38,113.44,5600.0,67.5488,67.5905,67.5369,67.5726,5600.0
2011-06-29 11:45:00,113.42,113.51,113.34,113.48,11800.0,67.5607,67.6143,67.5131,67.5965,11800.0
2011-06-29 11:50:00,113.5,113.54,113.45,113.5,6800.0,67.6084,67.6322,67.5786,67.6084,6800.0
2011-06-29 11:55:00,113.49,113.6,113.43,113.48,4000.0,67.6024,67.6679,67.5667,67.5965,4000.0
2011-06-29 12:00:00,113.49,113.57,113.42,113.57,5200.0,67.6024,67.6501,67.5607,67.6501,5200.0
2011-06-29 12:05:00,113.57,113.62,113.38,113.41,14600.0,67.6501,67.6799,67.5369,67.5548,14600.0
2011-06-29 12:10:00,113.41,113.43,113.31,113.33,14700.0,67.5548,67.5667,67.4952,67.5071,14700.0
2011-06-29 12:15:00,113.35,113.35,113.32,113.33,4100.0,67.519,67.519,67.5012,67.5071,4100.0
2011-06-29 12:20:00,113.35,113.35,113.3,113.35,3900.0,67.519,67.519,67.4892,67.519,3900.0
2011-06-29 12:25:00,113.35,113.35,113.31,113.34,9300.0,67.519,67.519,67.4952,67.5131,9300.0
2011-06-29 12:30:00,113.35,113.35,113.3,113.35,2800.0,67.519,67.519,67.4892,67.519,2800.0
2011-06-29 12:35:00,113.35,113.36,113.31,113.35,3800.0,67.519,67.525,67.4952,67.519,3800.0
2011-06-29 12:40:00,113.35,113.37,113.33,113.35,2800.0,67.519,67.5309,67.5071,67.519,2800.0
2011-06-29 12:45:00,113.33,113.43,113.32,113.39,4700.0,67.5071,67.5667,67.5012,67.5428,4700.0
2011-06-29 12:50:00,113.4,113.42,113.37,113.37,2200.0,67.5488,67.5607,67.5309,67.5309,2200.0
2011-06-29 12:55:00,113.41,113.45,113.31,113.31,4900.0,67.5548,67.5786,67.4952,67.4952,4900.0
2011-06-29 13:00:00,113.3,113.38,113.28,113.36,3400.0,67.4892,67.5369,67.4773,67.525,3400.0
2011-06-29 13:05:00,113.4,113.46,113.38,113.45,3200.0,67.5488,67.5845,67.5369,67.5786,3200.0
2011-06-29 13:10:00,113.49,113.59,113.49,113.59,6900.0,67.6024,67.662,67.6024,67.662,6900.0
2011-06-29 13:15:00,113.59,113.62,113.57,113.58,6300.0,67.662,67.6799,67.6501,67.656,6300.0
2011-06-29 13:20:00,113.57,113.6,113.48,113.5,5700.0,67.6501,67.6679,67.5965,67.6084,5700.0
2011-06-29 13:25:00,113.53,113.55,113.46,113.51,2600.0,67.6262,67.6382,67.5845,67.6143,2600.0
2011-06-29 13:30:00,113.51,113.51,113.46,113.46,3700.0,67.6143,67.6143,67.5845,67.5845,3700.0
2011-06-29 13:35:00,113.44,113.56,113.44,113.56,5500.0,67.5726,67.6441,67.5726,67.6441,5500.0
2011-06-29 13:40:00,113.58,113.62,113.53,113.57,6100.0,67.656,67.6799,67.6262,67.6501,6100.0
2011-06-29 13:45:00,113.6,113.6,113.46,113.46,2200.0,67.6679,67.6679,67.5845,67.5845,2200.0
2011-06-29 13:50:00,113.49,113.49,113.36,113.37,3900.0,67.6024,67.6024,67.525,67.5309,3900.0
2011-06-29 13:55:00,113.37,113.42,113.22,113.25,4400.0,67.5309,67.5607,67.4416,67.4595,4400.0
2011-06-29 14:00:00,113.26,113.39,113.22,113.38,7000.0,67.4654,67.5428,67.4416,67.5369,7000.0
2011-06-29 14:05:00,113.33,113.33,113.18,113.23,8800.0,67.5071,67.5071,67.4178,67.4475,8800.0
2011-06-29 14:10:00,113.26,113.27,113.12,113.18,5900.0,67.4654,67.4714,67.382,67.4178,5900.0
2011-06-29 14:15:00,113.19,113.28,113.18,113.28,4400.0,67.4237,67.4773,67.4178,67.4773,4400.0
2011-06-29 14:20:00,113.29,113.37,113.12,113.15,9000.0,67.4833,67.5309,67.382,67.3999,9000.0
2011-06-29 14:25:00,113.15,113.19,113.02,113.15,4600.0,67.3999,67.4237,67.3225,67.3999,4600.0
2011-06-29 14:30:00,113.15,113.16,113.04,113.16,3900.0,67.3999,67.4058,67.3344,67.4058,3900.0
2011-06-29 14:35:00,113.21,113.26,113.14,113.21,6100.0,67.4356,67.4654,67.3939,67.4356,6100.0
2011-06-29 14:40:00,113.21,113.21,112.97,113.06,8000.0,67.4356,67.4356,67.2927,67.3463,8000.0
2011-06-29 14:45:00,113.04,113.16,113.02,113.02,5600.0,67.3344,67.4058,67.3225,67.3225,5600.0
2011-06-29 14:50:00,113.06,113.17,113.03,113.07,12200.0,67.3463,67.4118,67.3284,67.3522,12200.0
2011-06-29 14:55:00,113.1,113.19,113.04,113.12,6700.0,67.3701,67.4237,67.3344,67.382,6700.0
2011-06-29 15:00:00,113.14,113.22,113.1,113.22,5700.0,67.3939,67.4416,67.3701,67.4416,5700.0
2011-06-29 15:05:00,113.19,113.35,113.19,113.3,9300.0,67.4237,67.519,67.4237,67.4892,9300.0
2011-06-29 15:10:00,113.33,113.39,113.28,113.29,24400.0,67.5071,67.5428,67.4773,67.4833,24400.0
2011-06-29 15:15:00,113.28,113.36,113.15,113.29,13100.0,67.4773,67.525,67.3999,67.4833,13100.0
2011-06-29 15:20:00,113.27,113.27,113.14,113.2,12300.0,67.4714,67.4714,67.3939,67.4297,12300.0
2011-06-29 15:25:00,113.2,113.21,113.08,113.12,15300.0,67.4297,67.4356,67.3582,67.382,15300.0
2011-06-29 15:30:00,113.13,113.19,113.07,113.16,8500.0,67.388,67.4237,67.3522,67.4058,8500.0
2011-06-29 15:35:00,113.14,113.24,113.1,113.22,15100.0,67.3939,67.4535,67.3701,67.4416,15100.0
2011-06-29 15:40:00,113.2,113.58,113.18,113.43,23400.0,67.4297,67.656,67.4178,67.5667,23400.0
2011-06-29 15:45:00,113.42,113.58,113.38,113.44,39000.0,67.5607,67.656,67.5369,67.5726,39000.0
2011-06-29 15:50:00,113.39,113.65,113.38,113.6,31800.0,67.5428,67.6977,67.5369,67.6679,31800.0
2011-06-29 15:55:00,113.58,113.59,113.42,113.51,78000.0,67.656,67.662,67.5607,67.6143,78000.0
2011-06-30 09:30:00,113.23,113.48,113.18,113.23,24300.0,67.4475,67.5965,67.4178,67.4475,24300.0
2011-06-30 09:35:00,113.24,113.24,112.92,112.92,13200.0,67.4535,67.4535,67.2629,67.2629,13200.0
2011-06-30 09:40:00,112.96,113.49,112.96,112.97,13900.0,67.2867,67.6024,67.2867,67.2927,13900.0
2011-06-30 09:45:00,112.96,113.41,112.96,113.11,19000.0,67.2867,67.5548,67.2867,67.3761,19000.0
2011-06-30 09:50:00,113.17,113.23,112.85,112.85,9400.0,67.4118,67.4475,67.2212,67.2212,9400.0
2011-06-30 09:55:00,112.91,112.93,112.77,112.86,7700.0,67.2569,67.2688,67.1735,67.2271,7700.0
2011-06-30 10:00:00,112.86,113.07,112.86,113.07,7000.0,67.2271,67.3522,67.2271,67.3522,7000.0
2011-06-30 10:05:00,113.07,113.14,112.99,113.13,7600.0,67.3522,67.3939,67.3046,67.388,7600.0
2011-06-30 10:10:00,113.13,113.18,112.93,112.93,15300.0,67.388,67.4178,67.2688,67.2688,15300.0
2011-06-30 10:15:00,112.93,113.0,112.89,112.98,6700.0,67.2688,67.3105,67.245,67.2986,6700.0
2011-06-30 10:20:00,112.99,113.28,112.96,113.28,4600.0,67.3046,67.4773,67.2867,67.4773,4600.0
2011-06-30 10:25:00,113.35,113.35,113.15,113.23,4000.0,67.519,67.519,67.3999,67.4475,4000.0
2011-06-30 10:30:00,113.23,113.25,113.22,113.22,800.0,67.4475,67.4595,67.4416,67.4416,800.0
2011-06-30 10:35:00,113.23,113.37,113.23,113.32,2600.0,67.4475,67.5309,67.4475,67.5012,2600.0
2011-06-30 10:40:00,113.28,113.39,113.27,113.39,3200.0,67.4773,67.5428,67.4714,67.5428,3200.0
2011-06-30 10:45:00,113.37,113.41,113.33,113.4,1700.0,67.5309,67.5548,67.5071,67.5488,1700.0
2011-06-30 10:50:00,113.42,113.64,113.42,113.59,4700.0,67.5607,67.6918,67.5607,67.662,4700.0
2011-06-30 10:55:00,113.56,113.67,113.53,113.63,3300.0,67.6441,67.7096,67.6262,67.6858,3300.0
2011-06-30 11:00:00,113.67,113.82,113.65,113.82,4500.0,67.7096,67.799,67.6977,67.799,4500.0
2011-06-30 11:05:00,113.81,113.92,113.79,113.85,4200.0,67.793,67.8586,67.7811,67.8169,4200.0
2011-06-30 11:10:00,113.85,113.85,113.74,113.74,1900.0,67.8169,67.8169,67.7513,67.7513,1900.0
2011-06-30 11:15:00,113.76,113.76,113.65,113.65,2000.0,67.7632,67.7632,67.6977,67.6977,2000.0
2011-06-30 11:20:00,113.63,113.67,113.56,113.67,2000.0,67.6858,67.7096,67.6441,67.7096,2000.0
2011-06-30 11:25:00,113.62,113.62,113.49,113.53,3200.0,67.6799,67.6799,67.6024,67.6262,3200.0
2011-06-30 11:30:00,113.58,113.67,113.54,113.6,8300.0,67.656,67.7096,67.6322,67.6679,8300.0
2011-06-30 11:35:00,113.61,113.64,113.54,113.62,4700.0,67.6739,67.6918,67.6322,67.6799,4700.0
2011-06-30 11:40:00,113.59,113.67,113.59,113.67,3000.0,67.662,67.7096,67.662,67.7096,3000.0
2011-06-30 11:45:00,113.65,113.69,113.62,113.66,3500.0,67.6977,67.7215,67.6799,67.7037,3500.0
2011-06-30 11:50:00,113.63,113.68,113.63,113.68,3000.0,67.6858,67.7156,67.6858,67.7156,3000.0
2011-06-30 11:55:00,113.7,113.86,113.69,113.84,3100.0,67.7275,67.8228,67.7215,67.8109,3100.0
2011-06-30 12:00:00,113.85,113.95,113.83,113.95,4400.0,67.8169,67.8764,67.8049,67.8764,4400.0
2011-06-30 12:05:00,113.96,114.09,113.95,114.07,1900.0,67.8824,67.9598,67.8764,67.9479,1900.0
2011-06-30 12:10:00,114.09,114.09,113.99,114.04,1800.0,67.9598,67.9598,67.9003,67.93,1800.0
2011-06-30 12:15:00,114.06,114.08,114.04,114.04,1200.0,67.9419,67.9539,67.93,67.93,1200.0
2011-06-30 12:20:00,114.02,114.02,113.93,113.93,1700.0,67.9181,67.9181,67.8645,67.8645,1700.0
2011-06-30 12:25:00,113.96,114.04,113.96,113.97,3000.0,67.8824,67.93,67.8824,67.8883,3000.0
2011-06-30 12:30:00,113.95,113.98,113.9,113.97,900.0,67.8764,67.8943,67.8466,67.8883,900.0
2011-06-30 12:35:00,113.95,113.95,113.85,113.85,1600.0,67.8764,67.8764,67.8169,67.8169,1600.0
2011-06-30 12:40:00,113.85,113.89,113.84,113.89,900.0,67.8169,67.8407,67.8109,67.8407,900.0
2011-06-30 12:45:00,113.92,113.99,113.9,113.99,1000.0,67.8586,67.9003,67.8466,67.9003,1000.0
2011-06-30 12:50:00,113.99,114.11,113.99,114.06,8100.0,67.9003,67.9717,67.9003,67.9419,8100.0
2011-06-30 12:55:00,114.04,114.06,114.01,114.01,3600.0,67.93,67.9419,67.9122,67.9122,3600.0
2011-06-30 13:00:00,114.03,114.09,114.02,114.09,1400.0,67.9241,67.9598,67.9181,67.9598,1400.0
2011-06-30 13:05:00,114.11,114.11,114.04,114.04,3700.0,67.9717,67.9717,67.93,67.93,3700.0
2011-06-30 13:10:00,114.07,114.09,114.04,114.05,3800.0,67.9479,67.9598,67.93,67.936,3800.0
2011-06-30 13:15:00,114.06,114.06,113.98,113.98,3000.0,67.9419,67.9419,67.8943,67.8943,3000.0
2011-06-30 13:20:00,114.01,114.01,113.93,113.93,2400.0,67.9122,67.9122,67.8645,67.8645,2400.0
2011-06-30 13:25:00,113.95,113.95,113.88,113.91,1700.0,67.8764,67.8764,67.8347,67.8526,1700.0
2011-06-30 13:30:00,113.92,113.98,113.9,113.96,900.0,67.8586,67.8943,67.8466,67.8824,900.0
2011-06-30 13:35:00,113.97,113.99,113.95,113.99,2100.0,67.8883,67.9003,67.8764,67.9003,2100.0
2011-06-30 13:40:00,114.02,114.08,114.0,114.07,6000.0,67.9181,67.9539,67.9062,67.9479,6000.0
2011-06-30 13:45:00,114.08,114.09,113.96,114.04,3900.0,67.9539,67.9598,67.8824,67.93,3900.0
2011-06-30 13:50:00,114.05,114.05,113.99,114.04,1600.0,67.936,67.936,67.9003,67.93,1600.0
2011-06-30 13:55:00,114.04,114.08,113.99,114.05,3300.0,67.93,67.9539,67.9003,67.936,3300.0
2011-06-30 14:00:00,114.08,114.09,114.0,114.0,3600.0,67.9539,67.9598,67.9062,67.9062,3600.0
2011-06-30 14:05:00,114.01,114.01,113.96,113.98,500.0,67.9122,67.9122,67.8824,67.8943,500.0
2011-06-30 14:10:00,113.97,114.05,113.97,114.0,2000.0,67.8883,67.936,67.8883,67.9062,2000.0
2011-06-30 14:15:00,114.0,114.0,113.9,113.92,4100.0,67.9062,67.9062,67.8466,67.8586,4100.0
2011-06-30 14:20:00,113.93,113.94,113.89,113.93,2900.0,67.8645,67.8705,67.8407,67.8645,2900.0
2011-06-30 14:25:00,113.95,113.96,113.89,113.89,3100.0,67.8764,67.8824,67.8407,67.8407,3100.0
2011-06-30 14:30:00,113.92,114.01,113.92,114.01,1700.0,67.8586,67.9122,67.8586,67.9122,1700.0
2011-06-30 14:35:00,114.02,114.11,114.02,114.07,3900.0,67.9181,67.9717,67.9181,67.9479,3900.0
2011-06-30 14:40:00,114.07,114.14,114.04,114.09,5200.0,67.9479,67.9896,67.93,67.9598,5200.0
2011-06-30 14:45:00,114.1,114.13,114.04,114.04,6100.0,67.9658,67.9836,67.93,67.93,6100.0
2011-06-30 14:50:00,114.06,114.16,114.05,114.16,6300.0,67.9419,68.0015,67.936,68.0015,6300.0
2011-06-30 14:55:00,114.16,114.24,114.14,114.17,6200.0,68.0015,68.0492,67.9896,68.0075,6200.0
2011-06-30 15:00:00,114.18,114.18,114.05,114.06,3900.0,68.0134,68.0134,67.936,67.9419,3900.0
2011-06-30 15:05:00,114.05,114.08,114.0,114.07,5200.0,67.936,67.9539,67.9062,67.9479,5200.0
2011-06-30 15:10:00,114.07,114.07,113.95,113.97,5500.0,67.9479,67.9479,67.8764,67.8883,5500.0
2011-06-30 15:15:00,113.98,114.03,113.98,114.03,6100.0,67.8943,67.9241,67.8943,67.9241,6100.0
2011-06-30 15:20:00,114.03,114.11,114.0,114.04,6900.0,67.9241,67.9717,67.9062,67.93,6900.0
2011-06-30 15:25:00,114.04,114.1,113.97,113.99,8000.0,67.93,67.9658,67.8883,67.9003,8000.0
2011-06-30 15:30:00,113.96,113.99,113.88,113.96,9400.0,67.8824,67.9003,67.8347,67.8824,9400.0
2011-06-30 15:35:00,113.96,114.17,113.95,114.13,11500.0,67.8824,68.0075,67.8764,67.9836,11500.0
2011-06-30 15:40:00,114.15,114.3,114.15,114.27,19900.0,67.9956,68.0849,67.9956,68.067,19900.0
2011-06-30 15:45:00,114.28,114.36,113.98,114.0,35300.0,68.073,68.1206,67.8943,67.9062,35300.0
2011-06-30 15:50:00,113.99,114.01,113.96,114.0,17600.0,67.9003,67.9122,67.8824,67.9062,17600.0
2011-06-30 15:55:00,114.0,114.21,113.97,114.0,94500.0,67.9062,68.0313,67.8883,67.9062,94500.0
2011-07-01 09:30:00,114.2,114.37,114.01,114.17,8900.0,68.0253,68.1266,67.9122,68.0075,8900.0
2011-07-01 09:35:00,114.17,114.24,114.04,114.09,4900.0,68.0075,68.0492,67.93,67.9598,4900.0
2011-07-01 09:40:00,114.07,114.27,113.95,114.04,7400.0,67.9479,68.067,67.8764,67.93,7400.0
2011-07-01 09:45:00,114.04,114.13,114.02,114.02,13600.0,67.93,67.9836,67.9181,67.9181,13600.0
2011-07-01 09:50:00,114.05,114.21,114.0,114.12,3100.0,67.936,68.0313,67.9062,67.9777,3100.0
2011-07-01 09:55:00,114.15,114.23,114.07,114.18,5000.0,67.9956,68.0432,67.9479,68.0134,5000.0
2011-07-01 10:00:00,114.24,114.81,114.22,114.79,19000.0,68.0492,68.3887,68.0373,68.3768,19000.0
2011-07-01 10:05:00,114.75,114.77,114.41,114.46,9700.0,68.353,68.3649,68.1504,68.1802,9700.0
2011-07-01 10:10:00,114.47,114.77,114.47,114.77,6100.0,68.1862,68.3649,68.1862,68.3649,6100.0
2011-07-01 10:15:00,114.77,114.8,114.66,114.78,4900.0,68.3649,68.3827,68.2993,68.3708,4900.0
2011-07-01 10:20:00,114.73,114.85,114.69,114.78,5300.0,68.341,68.4125,68.3172,68.3708,5300.0
2011-07-01 10:25:00,114.79,115.04,114.76,114.91,5900.0,68.3768,68.5257,68.3589,68.4483,5900.0
2011-07-01 10:30:00,114.85,114.98,114.85,114.94,4600.0,68.4125,68.49,68.4125,68.4661,4600.0
2011-07-01 10:35:00,114.92,114.96,114.66,114.7,7600.0,68.4542,68.478,68.2993,68.3232,7600.0
2011-07-01 10:40:00,114.67,114.82,114.63,114.82,5000.0,68.3053,68.3947,68.2815,68.3947,5000.0
2011-07-01 10:45:00,114.88,114.88,114.8,114.83,2400.0,68.4304,68.4304,68.3827,68.4006,2400.0
2011-07-01 10:50:00,114.83,114.85,114.75,114.81,10700.0,68.4006,68.4125,68.353,68.3887,10700.0
2011-07-01 10:55:00,114.78,114.85,114.76,114.85,12400.0,68.3708,68.4125,68.3589,68.4125,12400.0
2011-07-01 11:00:00,114.85,115.0,114.83,115.0,11600.0,68.4125,68.5019,68.4006,68.5019,11600.0
2011-07-01 11:05:00,114.98,115.05,114.96,115.04,4400.0,68.49,68.5317,68.478,68.5257,4400.0
2011-07-01 11:10:00,115.05,115.07,114.98,114.99,3800.0,68.5317,68.5436,68.49,68.4959,3800.0
2011-07-01 11:15:00,115.01,115.12,114.95,115.12,9300.0,68.5078,68.5734,68.4721,68.5734,9300.0
2011-07-01 11:20:00,115.06,115.3,115.06,115.26,8700.0,68.5376,68.6806,68.5376,68.6567,8700.0
2011-07-01 11:25:00,115.29,115.37,115.27,115.34,4200.0,68.6746,68.7223,68.6627,68.7044,4200.0
2011-07-01 11:30:00,115.35,115.37,115.26,115.28,3500.0,68.7104,68.7223,68.6567,68.6687,3500.0
2011-07-01 11:35:00,115.3,115.31,115.01,115.01,11500.0,68.6806,68.6865,68.5078,68.5078,11500.0
2011-07-01 11:40:00,114.99,115.06,114.98,114.98,3700.0,68.4959,68.5376,68.49,68.49,3700.0
2011-07-01 11:45:00,114.98,114.98,114.9,114.91,4200.0,68.49,68.49,68.4423,68.4483,4200.0
2011-07-01 11:50:00,114.92,114.97,114.89,114.92,2600.0,68.4542,68.484,68.4364,68.4542,2600.0
2011-07-01 11:55:00,114.92,114.98,114.86,114.91,4300.0,68.4542,68.49,68.4185,68.4483,4300.0
2011-07-01 12:00:00,114.92,114.96,114.85,114.95,1700.0,68.4542,68.478,68.4125,68.4721,1700.0
2011-07-01 12:05:00,114.95,115.02,114.92,115.02,4000.0,68.4721,68.5138,68.4542,68.5138,4000.0
2011-07-01 12:10:00,115.03,115.13,115.01,115.02,4800.0,68.5197,68.5793,68.5078,68.5138,4800.0
2011-07-01 12:15:00,114.99,115.01,114.89,114.89,2200.0,68.4959,68.5078,68.4364,68.4364,2200.0
2011-07-01 12:20:00,114.91,114.97,114.83,114.92,3300.0,68.4483,68.484,68.4006,68.4542,3300.0
2011-07-01 12:25:00,114.92,115.0,114.92,115.0,2700.0,68.4542,68.5019,68.4542,68.5019,2700.0
2011-07-01 12:30:00,115.0,115.1,114.95,115.02,6800.0,68.5019,68.5614,68.4721,68.5138,6800.0
2011-07-01 12:35:00,115.04,115.07,115.02,115.02,2600.0,68.5257,68.5436,68.5138,68.5138,2600.0
2011-07-01 12:40:00,115.03,115.06,115.0,115.0,1400.0,68.5197,68.5376,68.5019,68.5019,1400.0
2011-07-01 12:45:00,114.99,114.99,114.95,114.98,2600.0,68.4959,68.4959,68.4721,68.49,2600.0
2011-07-01 12:50:00,114.95,114.95,114.91,114.95,2800.0,68.4721,68.4721,68.4483,68.4721,2800.0
2011-07-01 12:55:00,114.96,115.0,114.93,114.98,2100.0,68.478,68.5019,68.4602,68.49,2100.0
2011-07-01 13:00:00,114.98,115.26,114.97,115.19,9800.0,68.49,68.6567,68.484,68.6151,9800.0
2011-07-01 13:05:00,115.2,115.45,115.2,115.44,4900.0,68.621,68.7699,68.621,68.764,4900.0
2011-07-01 13:10:00,115.45,115.46,115.31,115.31,3500.0,68.7699,68.7759,68.6865,68.6865,3500.0
2011-07-01 13:15:00,115.26,115.33,115.23,115.33,4000.0,68.6567,68.6984,68.6389,68.6984,4000.0
2011-07-01 13:20:00,115.28,115.39,115.28,115.35,2500.0,68.6687,68.7342,68.6687,68.7104,2500.0
2011-07-01 13:25:00,115.38,115.5,115.34,115.5,3400.0,68.7282,68.7997,68.7044,68.7997,3400.0
2011-07-01 13:30:00,115.52,115.54,115.43,115.54,3500.0,68.8116,68.8235,68.758,68.8235,3500.0
2011-07-01 13:35:00,115.53,115.59,115.52,115.57,3400.0,68.8176,68.8533,68.8116,68.8414,3400.0
2011-07-01 13:40:00,115.54,115.55,115.33,115.38,6200.0,68.8235,68.8295,68.6984,68.7282,6200.0
2011-07-01 13:45:00,115.39,115.55,115.39,115.5,5800.0,68.7342,68.8295,68.7342,68.7997,5800.0
2011-07-01 13:50:00,115.47,115.58,115.47,115.58,1200.0,68.7818,68.8474,68.7818,68.8474,1200.0
2011-07-01 13:55:00,115.58,115.65,115.53,115.53,3900.0,68.8474,68.8891,68.8176,68.8176,3900.0
2011-07-01 14:00:00,115.55,115.66,115.54,115.61,4400.0,68.8295,68.895,68.8235,68.8652,4400.0
2011-07-01 14:05:00,115.57,115.68,115.56,115.64,3700.0,68.8414,68.9069,68.8354,68.8831,3700.0
2011-07-01 14:10:00,115.65,115.67,115.58,115.62,4200.0,68.8891,68.901,68.8474,68.8712,4200.0
2011-07-01 14:15:00,115.62,115.66,115.52,115.52,5900.0,68.8712,68.895,68.8116,68.8116,5900.0
2011-07-01 14:20:00,115.55,115.62,115.54,115.58,1700.0,68.8295,68.8712,68.8235,68.8474,1700.0
2011-07-01 14:25:00,115.56,115.58,115.49,115.49,3200.0,68.8354,68.8474,68.7938,68.7938,3200.0
2011-07-01 14:30:00,115.49,115.59,115.49,115.57,2700.0,68.7938,68.8533,68.7938,68.8414,2700.0
2011-07-01 14:35:00,115.6,115.62,115.54,115.54,2300.0,68.8593,68.8712,68.8235,68.8235,2300.0
2011-07-01 14:40:00,115.53,115.58,115.47,115.55,2300.0,68.8176,68.8474,68.7818,68.8295,2300.0
2011-07-01 14:45:00,115.56,115.66,115.56,115.64,2700.0,68.8354,68.895,68.8354,68.8831,2700.0
2011-07-01 14:50:00,115.63,115.67,115.57,115.59,4300.0,68.8771,68.901,68.8414,68.8533,4300.0
2011-07-01 14:55:00,115.57,115.79,115.57,115.75,6600.0,68.8414,68.9725,68.8414,68.9486,6600.0
2011-07-01 15:00:00,115.8,115.8,115.68,115.69,6000.0,68.9784,68.9784,68.9069,68.9129,6000.0
2011-07-01 15:05:00,115.68,115.74,115.58,115.58,8100.0,68.9069,68.9427,68.8474,68.8474,8100.0
2011-07-01 15:10:00,115.58,115.64,115.58,115.61,5000.0,68.8474,68.8831,68.8474,68.8652,5000.0
2011-07-01 15:15:00,115.6,115.6,115.43,115.43,9600.0,68.8593,68.8593,68.758,68.758,9600.0
2011-07-01 15:20:00,115.45,115.45,115.32,115.34,10400.0,68.7699,68.7699,68.6925,68.7044,10400.0
2011-07-01 15:25:00,115.34,115.44,115.32,115.41,10500.0,68.7044,68.764,68.6925,68.7461,10500.0
2011-07-01 15:30:00,115.38,115.44,115.29,115.4,10900.0,68.7282,68.764,68.6746,68.7401,10900.0
2011-07-01 15:35:00,115.38,115.47,115.37,115.47,9400.0,68.7282,68.7818,68.7223,68.7818,9400.0
2011-07-01 15:40:00,115.48,115.77,115.43,115.72,20400.0,68.7878,68.9605,68.758,68.9308,20400.0
2011-07-01 15:45:00,115.72,116.06,115.71,116.04,43400.0,68.9308,69.1333,68.9248,69.1214,43400.0
2011-07-01 15:50:00,116.02,116.04,115.73,115.73,30700.0,69.1095,69.1214,68.9367,68.9367,30700.0
2011-07-01 15:55:00,115.75,115.85,115.71,115.73,86600.0,68.9486,69.0082,68.9248,68.9367,86600.0
2011-07-05 09:30:00,115.69,115.72,115.0,115.0,14000.0,68.9129,68.9308,68.5019,68.5019,14000.0
2011-07-05 09:35:00,115.15,115.3,114.95,115.09,4400.0,68.5912,68.6806,68.4721,68.5555,4400.0
2011-07-05 09:40:00,115.06,115.49,115.06,115.49,5500.0,68.5376,68.7938,68.5376,68.7938,5500.0
2011-07-05 09:45:00,115.64,115.76,115.47,115.73,21400.0,68.8831,68.9546,68.7818,68.9367,21400.0
2011-07-05 09:50:00,115.74,115.98,115.6,115.98,13700.0,68.9427,69.0856,68.8593,69.0856,13700.0
2011-07-05 09:55:00,116.0,116.04,115.96,116.02,9200.0,69.0975,69.1214,69.0737,69.1095,9200.0
2011-07-05 10:00:00,115.99,116.54,115.96,116.54,17300.0,69.0916,69.4192,69.0737,69.4192,17300.0
2011-07-05 10:05:00,116.46,116.6,116.39,116.39,9200.0,69.3716,69.4549,69.3299,69.3299,9200.0
2011-07-05 10:10:00,116.45,116.55,116.29,116.31,12600.0,69.3656,69.4252,69.2703,69.2822,12600.0
2011-07-05 10:15:00,116.39,116.39,116.07,116.07,4600.0,69.3299,69.3299,69.1392,69.1392,4600.0
2011-07-05 10:20:00,116.07,116.14,116.02,116.06,7400.0,69.1392,69.1809,69.1095,69.1333,7400.0
2011-07-05 10:25:00,116.06,116.41,116.06,116.41,6800.0,69.1333,69.3418,69.1333,69.3418,6800.0
2011-07-05 10:30:00,116.46,116.52,116.34,116.34,4000.0,69.3716,69.4073,69.3001,69.3001,4000.0
2011-07-05 10:35:00,116.34,116.49,116.33,116.4,4200.0,69.3001,69.3894,69.2941,69.3358,4200.0
2011-07-05 10:40:00,116.33,116.42,116.26,116.26,2500.0,69.2941,69.3477,69.2524,69.2524,2500.0
2011-07-05 10:45:00,116.24,116.28,116.05,116.05,4200.0,69.2405,69.2643,69.1273,69.1273,4200.0
2011-07-05 10:50:00,116.08,116.18,116.06,116.11,2000.0,69.1452,69.2048,69.1333,69.1631,2000.0
2011-07-05 10:55:00,116.11,116.24,116.07,116.22,2800.0,69.1631,69.2405,69.1392,69.2286,2800.0
2011-07-05 11:00:00,116.19,116.23,116.15,116.15,35300.0,69.2107,69.2345,69.1869,69.1869,35300.0
2011-07-05 11:05:00,116.17,116.22,116.12,116.19,4900.0,69.1988,69.2286,69.169,69.2107,4900.0
2011-07-05 11:10:00,116.21,116.27,116.21,116.26,1900.0,69.2226,69.2584,69.2226,69.2524,1900.0
2011-07-05 11:15:00,116.27,116.27,116.16,116.17,5400.0,69.2584,69.2584,69.1929,69.1988,5400.0
2011-07-05 11:20:00,116.23,116.32,116.23,116.29,3500.0,69.2345,69.2882,69.2345,69.2703,3500.0
2011-07-05 11:25:00,116.3,116.43,116.25,116.38,7900.0,69.2762,69.3537,69.2465,69.3239,7900.0
2011-07-05 11:30:00,116.36,116.4,116.27,116.33,8100.0,69.312,69.3358,69.2584,69.2941,8100.0
2011-07-05 11:35:00,116.36,116.45,116.31,116.43,3800.0,69.312,69.3656,69.2822,69.3537,3800.0
2011-07-05 11:40:00,116.43,116.6,116.41,116.57,5400.0,69.3537,69.4549,69.3418,69.4371,5400.0
2011-07-05 11:45:00,116.58,116.76,116.58,116.72,7800.0,69.443,69.5503,69.443,69.5264,7800.0
2011-07-05 11:50:00,116.71,116.87,116.7,116.87,6800.0,69.5205,69.6158,69.5145,69.6158,6800.0
2011-07-05 11:55:00,116.88,116.96,116.85,116.95,12100.0,69.6217,69.6694,69.6039,69.6634,12100.0
2011-07-05 12:00:00,116.92,116.94,116.79,116.93,5300.0,69.6456,69.6575,69.5681,69.6515,5300.0
2011-07-05 12:05:00,116.92,117.01,116.91,117.01,4500.0,69.6456,69.6992,69.6396,69.6992,4500.0
2011-07-05 12:10:00,116.99,117.01,116.92,116.96,5800.0,69.6873,69.6992,69.6456,69.6694,5800.0
2011-07-05 12:15:00,116.98,117.01,116.94,116.97,2300.0,69.6813,69.6992,69.6575,69.6753,2300.0
2011-07-05 12:20:00,116.97,117.14,116.95,117.11,8100.0,69.6753,69.7766,69.6634,69.7587,8100.0
2011-07-05 12:25:00,117.11,117.33,117.11,117.28,9100.0,69.7587,69.8898,69.7587,69.86,9100.0
2011-07-05 12:30:00,117.31,117.37,117.28,117.35,3300.0,69.8779,69.9136,69.86,69.9017,3300.0
2011-07-05 12:35:00,117.32,117.44,117.32,117.39,4000.0,69.8838,69.9553,69.8838,69.9255,4000.0
2011-07-05 12:40:00,117.4,117.49,117.39,117.42,4200.0,69.9315,69.9851,69.9255,69.9434,4200.0
2011-07-05 12:45:00,117.47,117.47,117.3,117.33,5600.0,69.9732,69.9732,69.8719,69.8898,5600.0
2011-07-05 12:50:00,117.3,117.49,117.3,117.47,4400.0,69.8719,69.9851,69.8719,69.9732,4400.0
2011-07-05 12:55:00,117.48,117.48,117.4,117.46,1900.0,69.9791,69.9791,69.9315,69.9672,1900.0
2011-07-05 13:00:00,117.46,117.46,117.34,117.37,4200.0,69.9672,69.9672,69.8957,69.9136,4200.0
2011-07-05 13:05:00,117.39,117.39,117.28,117.32,6900.0,69.9255,69.9255,69.86,69.8838,6900.0
2011-07-05 13:10:00,117.29,117.29,117.21,117.24,2300.0,69.866,69.866,69.8183,69.8362,2300.0
2011-07-05 13:15:00,117.26,117.28,117.23,117.24,2300.0,69.8481,69.86,69.8302,69.8362,2300.0
2011-07-05 13:20:00,117.24,117.27,117.14,117.15,3900.0,69.8362,69.854,69.7766,69.7826,3900.0
2011-07-05 13:25:00,117.16,117.16,117.09,117.09,4200.0,69.7885,69.7885,69.7468,69.7468,4200.0
2011-07-05 13:30:00,117.09,117.17,117.08,117.17,2400.0,69.7468,69.7945,69.7409,69.7945,2400.0
2011-07-05 13:35:00,117.16,117.2,117.1,117.11,6400.0,69.7885,69.8123,69.7528,69.7587,6400.0
2011-07-05 13:40:00,117.16,117.29,117.11,117.23,9600.0,69.7885,69.866,69.7587,69.8302,9600.0
2011-07-05 13:45:00,117.27,117.43,117.27,117.42,9200.0,69.854,69.9493,69.854,69.9434,9200.0
2011-07-05 13:50:00,117.43,117.54,117.41,117.51,9300.0,69.9493,70.0149,69.9374,69.997,9300.0
2011-07-05 13:55:00,117.51,117.51,117.38,117.38,4200.0,69.997,69.997,69.9196,69.9196,4200.0
2011-07-05 14:00:00,117.38,117.44,117.08,117.14,12000.0,69.9196,69.9553,69.7409,69.7766,12000.0
2011-07-05 14:05:00,117.1,117.24,117.1,117.19,5800.0,69.7528,69.8362,69.7528,69.8064,5800.0
2011-07-05 14:10:00,117.18,117.4,117.15,117.35,4900.0,69.8004,69.9315,69.7826,69.9017,4900.0
2011-07-05 14:15:00,117.35,117.35,117.13,117.27,8800.0,69.9017,69.9017,69.7706,69.854,8800.0
2011-07-05 14:20:00,117.23,117.23,117.04,117.12,3500.0,69.8302,69.8302,69.717,69.7647,3500.0
2011-07-05 14:25:00,117.08,117.23,117.08,117.21,5200.0,69.7409,69.8302,69.7409,69.8183,5200.0
2011-07-05 14:30:00,117.18,117.19,117.04,117.1,6300.0,69.8004,69.8064,69.717,69.7528,6300.0
2011-07-05 14:35:00,117.12,117.45,117.04,117.42,7300.0,69.7647,69.9613,69.717,69.9434,7300.0
2011-07-05 14:40:00,117.43,117.43,117.31,117.35,6300.0,69.9493,69.9493,69.8779,69.9017,6300.0
2011-07-05 14:45:00,117.37,117.44,117.29,117.44,11500.0,69.9136,69.9553,69.866,69.9553,11500.0
2011-07-05 14:50:00,117.37,117.39,117.28,117.29,4900.0,69.9136,69.9255,69.86,69.866,4900.0
2011-07-05 14:55:00,117.27,117.3,117.19,117.27,4400.0,69.854,69.8719,69.8064,69.854,4400.0
2011-07-05 15:00:00,117.25,117.28,117.14,117.19,11900.0,69.8421,69.86,69.7766,69.8064,11900.0
2011-07-05 15:05:00,117.21,117.25,117.16,117.25,6500.0,69.8183,69.8421,69.7885,69.8421,6500.0
2011-07-05 15:10:00,117.27,117.28,117.11,117.11,8200.0,69.854,69.86,69.7587,69.7587,8200.0
2011-07-05 15:15:00,117.12,117.26,117.09,117.14,8200.0,69.7647,69.8481,69.7468,69.7766,8200.0
2011-07-05 15:20:00,117.14,117.35,117.13,117.32,9000.0,69.7766,69.9017,69.7706,69.8838,9000.0
2011-07-05 15:25:00,117.32,117.45,117.21,117.38,10300.0,69.8838,69.9613,69.8183,69.9196,10300.0
2011-07-05 15:30:00,117.4,117.46,117.35,117.35,16900.0,69.9315,69.9672,69.9017,69.9017,16900.0
2011-07-05 15:35:00,117.32,117.41,117.28,117.32,14300.0,69.8838,69.9374,69.86,69.8838,14300.0
2011-07-05 15:40:00,117.34,117.37,117.21,117.34,13400.0,69.8957,69.9136,69.8183,69.8957,13400.0
2011-07-05 15:45:00,117.33,117.51,117.32,117.32,28500.0,69.8898,69.997,69.8838,69.8838,28500.0
2011-07-05 15:50:00,117.31,117.41,117.25,117.37,20900.0,69.8779,69.9374,69.8421,69.9136,20900.0
2011-07-05 15:55:00,117.37,117.57,117.37,117.44,76300.0,69.9136,70.0327,69.9136,69.9553,76300.0
2011-07-06 09:30:00,117.13,117.28,116.52,116.96,14000.0,69.7706,69.86,69.4073,69.6694,14000.0
2011-07-06 09:35:00,117.12,117.41,116.85,116.9,7300.0,69.7647,69.9374,69.6039,69.6336,7300.0
2011-07-06 09:40:00,116.89,117.21,116.74,117.21,5900.0,69.6277,69.8183,69.5383,69.8183,5900.0
2011-07-06 09:45:00,117.16,117.82,117.16,117.82,7800.0,69.7885,70.1817,69.7885,70.1817,7800.0
2011-07-06 09:50:00,117.87,117.89,117.64,117.73,4400.0,70.2114,70.2234,70.0744,70.1281,4400.0
2011-07-06 09:55:00,117.73,117.86,117.5,117.5,7200.0,70.1281,70.2055,69.991,69.991,7200.0
2011-07-06 10:00:00,117.49,117.7,117.41,117.7,13400.0,69.9851,70.1102,69.9374,70.1102,13400.0
2011-07-06 10:05:00,117.64,117.69,117.44,117.61,9100.0,70.0744,70.1042,69.9553,70.0566,9100.0
2011-07-06 10:10:00,117.62,117.72,117.55,117.56,5400.0,70.0625,70.1221,70.0208,70.0268,5400.0
2011-07-06 10:15:00,117.51,117.54,117.18,117.21,9900.0,69.997,70.0149,69.8004,69.8183,9900.0
2011-07-06 10:20:00,117.21,117.44,117.21,117.41,11500.0,69.8183,69.9553,69.8183,69.9374,11500.0
2011-07-06 10:25:00,117.47,117.62,117.26,117.62,7100.0,69.9732,70.0625,69.8481,70.0625,7100.0
2011-07-06 10:30:00,117.64,117.71,117.49,117.7,8200.0,70.0744,70.1161,69.9851,70.1102,8200.0
2011-07-06 10:35:00,117.72,117.77,117.53,117.56,10500.0,70.1221,70.1519,70.0089,70.0268,10500.0
2011-07-06 10:40:00,117.57,117.67,117.5,117.57,3200.0,70.0327,70.0923,69.991,70.0327,3200.0
2011-07-06 10:45:00,117.57,117.58,117.47,117.5,5000.0,70.0327,70.0387,69.9732,69.991,5000.0
2011-07-06 10:50:00,117.5,117.59,117.47,117.52,5500.0,69.991,70.0447,69.9732,70.003,5500.0
2011-07-06 10:55:00,117.47,117.7,117.47,117.59,4800.0,69.9732,70.1102,69.9732,70.0447,4800.0
2011-07-06 11:00:00,117.61,117.71,117.55,117.57,3400.0,70.0566,70.1161,70.0208,70.0327,3400.0
2011-07-06 11:05:00,117.57,117.59,117.53,117.55,1300.0,70.0327,70.0447,70.0089,70.0208,1300.0
2011-07-06 11:10:00,117.55,117.64,117.52,117.56,4100.0,70.0208,70.0744,70.003,70.0268,4100.0
2011-07-06 11:15:00,117.56,117.61,117.53,117.61,3800.0,70.0268,70.0566,70.0089,70.0566,3800.0
2011-07-06 11:20:00,117.63,117.69,117.55,117.59,3500.0,70.0685,70.1042,70.0208,70.0447,3500.0
2011-07-06 11:25:00,117.62,117.77,117.62,117.65,3900.0,70.0625,70.1519,70.0625,70.0804,3900.0
2011-07-06 11:30:00,117.64,117.67,117.58,117.62,5300.0,70.0744,70.0923,70.0387,70.0625,5300.0
2011-07-06 11:35:00,117.6,117.78,117.57,117.68,6000.0,70.0506,70.1578,70.0327,70.0983,6000.0
2011-07-06 11:40:00,117.65,117.79,117.65,117.77,1400.0,70.0804,70.1638,70.0804,70.1519,1400.0
2011-07-06 11:45:00,117.74,117.85,117.74,117.81,3000.0,70.134,70.1995,70.134,70.1757,3000.0
2011-07-06 11:50:00,117.85,117.94,117.81,117.89,3300.0,70.1995,70.2531,70.1757,70.2234,3300.0
2011-07-06 11:55:00,117.88,117.97,117.88,117.9,2500.0,70.2174,70.271,70.2174,70.2293,2500.0
2011-07-06 12:00:00,117.93,117.94,117.82,117.82,1800.0,70.2472,70.2531,70.1817,70.1817,1800.0
2011-07-06 12:05:00,117.82,117.82,117.76,117.79,2000.0,70.1817,70.1817,70.1459,70.1638,2000.0
2011-07-06 12:10:00,117.79,117.88,117.78,117.87,2000.0,70.1638,70.2174,70.1578,70.2114,2000.0
2011-07-06 12:15:00,117.92,117.98,117.91,117.98,1200.0,70.2412,70.277,70.2353,70.277,1200.0
2011-07-06 12:20:00,118.01,118.06,117.94,117.97,5000.0,70.2948,70.3246,70.2531,70.271,5000.0
2011-07-06 12:25:00,117.96,118.09,117.96,118.09,2000.0,70.2651,70.3425,70.2651,70.3425,2000.0
2011-07-06 12:30:00,118.05,118.07,117.88,117.92,3300.0,70.3187,70.3306,70.2174,70.2412,3300.0
2011-07-06 12:35:00,117.93,118.06,117.91,118.04,2800.0,70.2472,70.3246,70.2353,70.3127,2800.0
2011-07-06 12:40:00,118.08,118.08,117.97,117.97,2700.0,70.3365,70.3365,70.271,70.271,2700.0
2011-07-06 12:45:00,118.04,118.07,118.01,118.07,2200.0,70.3127,70.3306,70.2948,70.3306,2200.0
2011-07-06 12:50:00,118.08,118.14,118.07,118.07,900.0,70.3365,70.3723,70.3306,70.3306,900.0
2011-07-06 12:55:00,118.05,118.26,118.05,118.24,4200.0,70.3187,70.4438,70.3187,70.4318,4200.0
2011-07-06 13:00:00,118.2,118.25,118.18,118.19,2500.0,70.408,70.4378,70.3961,70.4021,2500.0
2011-07-06 13:05:00,118.21,118.31,118.16,118.28,4600.0,70.414,70.4735,70.3842,70.4557,4600.0
2011-07-06 13:10:00,118.28,118.28,118.15,118.15,1500.0,70.4557,70.4557,70.3782,70.3782,1500.0
2011-07-06 13:15:00,118.14,118.23,118.14,118.19,2000.0,70.3723,70.4259,70.3723,70.4021,2000.0
2011-07-06 13:20:00,118.18,118.26,118.13,118.13,1900.0,70.3961,70.4438,70.3663,70.3663,1900.0
2011-07-06 13:25:00,118.15,118.15,118.06,118.08,2800.0,70.3782,70.3782,70.3246,70.3365,2800.0
2011-07-06 13:30:00,118.07,118.12,118.03,118.08,1500.0,70.3306,70.3604,70.3068,70.3365,1500.0
2011-07-06 13:35:00,118.09,118.11,118.02,118.05,1900.0,70.3425,70.3544,70.3008,70.3187,1900.0
2011-07-06 13:40:00,118.03,118.13,118.01,118.08,2200.0,70.3068,70.3663,70.2948,70.3365,2200.0
2011-07-06 13:45:00,118.08,118.17,118.05,118.12,3700.0,70.3365,70.3901,70.3187,70.3604,3700.0
2011-07-06 13:50:00,118.08,118.12,117.99,117.99,3300.0,70.3365,70.3604,70.2829,70.2829,3300.0
2011-07-06 13:55:00,118.03,118.21,117.95,118.21,5600.0,70.3068,70.414,70.2591,70.414,5600.0
2011-07-06 14:00:00,118.19,118.23,118.11,118.17,5700.0,70.4021,70.4259,70.3544,70.3901,5700.0
2011-07-06 14:05:00,118.16,118.16,117.96,117.98,7300.0,70.3842,70.3842,70.2651,70.277,7300.0
2011-07-06 14:10:00,118.0,118.08,117.88,117.88,5400.0,70.2889,70.3365,70.2174,70.2174,5400.0
2011-07-06 14:15:00,117.87,118.09,117.78,117.98,43500.0,70.2114,70.3425,70.1578,70.277,43500.0
2011-07-06 14:20:00,117.98,118.06,117.86,117.91,18000.0,70.277,70.3246,70.2055,70.2353,18000.0
2011-07-06 14:25:00,117.89,117.94,117.88,117.94,1700.0,70.2234,70.2531,70.2174,70.2531,1700.0
2011-07-06 14:30:00,117.94,117.99,117.82,117.83,5900.0,70.2531,70.2829,70.1817,70.1876,5900.0
2011-07-06 14:35:00,117.82,117.93,117.82,117.91,4300.0,70.1817,70.2472,70.1817,70.2353,4300.0
2011-07-06 14:40:00,117.91,117.91,117.78,117.87,4100.0,70.2353,70.2353,70.1578,70.2114,4100.0
2011-07-06 14:45:00,117.87,118.06,117.85,118.0,5700.0,70.2114,70.3246,70.1995,70.2889,5700.0
2011-07-06 14:50:00,117.98,118.04,117.95,118.02,3300.0,70.277,70.3127,70.2591,70.3008,3300.0
2011-07-06 14:55:00,117.98,118.0,117.87,117.88,3200.0,70.277,70.2889,70.2114,70.2174,3200.0
2011-07-06 15:00:00,117.9,117.96,117.85,117.85,6100.0,70.2293,70.2651,70.1995,70.1995,6100.0
2011-07-06 15:05:00,117.86,118.02,117.8,118.02,6500.0,70.2055,70.3008,70.1697,70.3008,6500.0
2011-07-06 15:10:00,117.97,118.02,117.86,117.88,5700.0,70.271,70.3008,70.2055,70.2174,5700.0
2011-07-06 15:15:00,117.88,117.99,117.82,117.97,6900.0,70.2174,70.2829,70.1817,70.271,6900.0
2011-07-06 15:20:00,117.99,118.13,117.95,118.13,10500.0,70.2829,70.3663,70.2591,70.3663,10500.0
2011-07-06 15:25:00,118.17,118.17,118.01,118.05,5900.0,70.3901,70.3901,70.2948,70.3187,5900.0
2011-07-06 15:30:00,118.06,118.07,117.91,117.92,8700.0,70.3246,70.3306,70.2353,70.2412,8700.0
2011-07-06 15:35:00,117.94,117.98,117.8,117.95,17000.0,70.2531,70.277,70.1697,70.2591,17000.0
2011-07-06 15:40:00,117.94,118.13,117.94,118.09,8800.0,70.2531,70.3663,70.2531,70.3425,8800.0
2011-07-06 15:45:00,118.1,118.15,117.94,117.94,15700.0,70.3484,70.3782,70.2531,70.2531,15700.0
2011-07-06 15:50:00,117.97,118.17,117.96,118.14,12100.0,70.271,70.3901,70.2651,70.3723,12100.0
2011-07-06 15:55:00,118.15,118.18,118.04,118.13,25500.0,70.3782,70.3961,70.3127,70.3663,25500.0
2011-07-07 09:30:00,119.11,119.11,118.39,118.52,11100.0,70.9501,70.9501,70.5212,70.5986,11100.0
2011-07-07 09:35:00,118.48,118.81,118.48,118.66,4500.0,70.5748,70.7714,70.5748,70.682,4500.0
2011-07-07 09:40:00,118.65,118.7,118.41,118.54,4100.0,70.6761,70.7058,70.5331,70.6105,4100.0
2011-07-07 09:45:00,118.53,118.74,118.45,118.74,4600.0,70.6046,70.7297,70.5569,70.7297,4600.0
2011-07-07 09:50:00,118.81,119.04,118.81,118.9,2500.0,70.7714,70.9084,70.7714,70.825,2500.0
2011-07-07 09:55:00,118.83,118.9,118.78,118.8,2700.0,70.7833,70.825,70.7535,70.7654,2700.0
2011-07-07 10:00:00,118.74,119.09,118.74,119.09,7400.0,70.7297,70.9382,70.7297,70.9382,7400.0
2011-07-07 10:05:00,119.09,119.12,118.85,118.86,6400.0,70.9382,70.956,70.7952,70.8012,6400.0
2011-07-07 10:10:00,118.96,119.08,118.84,118.99,2400.0,70.8607,70.9322,70.7892,70.8786,2400.0
2011-07-07 10:15:00,119.12,119.12,118.68,118.68,9500.0,70.956,70.956,70.6939,70.6939,9500.0
2011-07-07 10:20:00,118.69,118.69,118.58,118.69,3200.0,70.6999,70.6999,70.6344,70.6999,3200.0
2011-07-07 10:25:00,118.67,118.68,118.6,118.64,2000.0,70.688,70.6939,70.6463,70.6701,2000.0
2011-07-07 10:30:00,118.64,118.71,118.56,118.69,12800.0,70.6701,70.7118,70.6225,70.6999,12800.0
2011-07-07 10:35:00,118.66,118.99,118.66,118.99,8000.0,70.682,70.8786,70.682,70.8786,8000.0
2011-07-07 10:40:00,118.96,119.13,118.92,119.08,4000.0,70.8607,70.962,70.8369,70.9322,4000.0
2011-07-07 10:45:00,119.11,119.24,118.95,118.95,3200.0,70.9501,71.0275,70.8548,70.8548,3200.0
2011-07-07 10:50:00,119.03,119.06,118.97,118.98,3500.0,70.9024,70.9203,70.8667,70.8726,3500.0
2011-07-07 10:55:00,118.98,119.09,118.93,119.09,5600.0,70.8726,70.9382,70.8429,70.9382,5600.0
2011-07-07 11:00:00,119.01,119.01,118.84,118.84,9100.0,70.8905,70.8905,70.7892,70.7892,9100.0
2011-07-07 11:05:00,118.85,118.96,118.82,118.94,6300.0,70.7952,70.8607,70.7773,70.8488,6300.0
2011-07-07 11:10:00,118.94,118.96,118.86,118.89,1400.0,70.8488,70.8607,70.8012,70.819,1400.0
2011-07-07 11:15:00,118.86,118.9,118.82,118.87,5900.0,70.8012,70.825,70.7773,70.8071,5900.0
2011-07-07 11:20:00,118.83,118.89,118.82,118.85,4300.0,70.7833,70.819,70.7773,70.7952,4300.0
2011-07-07 11:25:00,118.85,118.88,118.8,118.85,4700.0,70.7952,70.8131,70.7654,70.7952,4700.0
2011-07-07 11:30:00,118.82,118.91,118.76,118.76,3900.0,70.7773,70.8309,70.7416,70.7416,3900.0
2011-07-07 11:35:00,118.73,118.91,118.72,118.88,12100.0,70.7237,70.8309,70.7178,70.8131,12100.0
2011-07-07 11:40:00,118.87,119.04,118.84,119.0,5000.0,70.8071,70.9084,70.7892,70.8845,5000.0
2011-07-07 11:45:00,119.01,119.05,118.94,119.03,7400.0,70.8905,70.9143,70.8488,70.9024,7400.0
2011-07-07 11:50:00,119.02,119.06,118.94,119.04,4200.0,70.8965,70.9203,70.8488,70.9084,4200.0
2011-07-07 11:55:00,119.01,119.04,118.85,118.85,4500.0,70.8905,70.9084,70.7952,70.7952,4500.0
2011-07-07 12:00:00,118.93,118.99,118.83,118.89,3500.0,70.8429,70.8786,70.7833,70.819,3500.0
2011-07-07 12:05:00,118.89,118.98,118.87,118.98,1000.0,70.819,70.8726,70.8071,70.8726,1000.0
2011-07-07 12:10:00,118.96,118.96,118.89,118.89,1500.0,70.8607,70.8607,70.819,70.819,1500.0
2011-07-07 12:15:00,118.93,118.98,118.9,118.92,2200.0,70.8429,70.8726,70.825,70.8369,2200.0
2011-07-07 12:20:00,118.91,119.0,118.9,118.99,2400.0,70.8309,70.8845,70.825,70.8786,2400.0
2011-07-07 12:25:00,118.97,118.97,118.88,118.91,1000.0,70.8667,70.8667,70.8131,70.8309,1000.0
2011-07-07 12:30:00,118.93,118.93,118.88,118.88,500.0,70.8429,70.8429,70.8131,70.8131,500.0
2011-07-07 12:35:00,118.88,118.88,118.82,118.82,5700.0,70.8131,70.8131,70.7773,70.7773,5700.0
2011-07-07 12:40:00,118.81,118.83,118.77,118.81,1500.0,70.7714,70.7833,70.7475,70.7714,1500.0
2011-07-07 12:45:00,118.78,118.8,118.69,118.69,1600.0,70.7535,70.7654,70.6999,70.6999,1600.0
2011-07-07 12:50:00,118.71,118.75,118.61,118.66,3600.0,70.7118,70.7356,70.6522,70.682,3600.0
2011-07-07 12:55:00,118.67,118.72,118.65,118.71,1900.0,70.688,70.7178,70.6761,70.7118,1900.0
2011-07-07 13:00:00,118.68,118.75,118.68,118.73,800.0,70.6939,70.7356,70.6939,70.7237,800.0
2011-07-07 13:05:00,118.72,118.84,118.72,118.83,5300.0,70.7178,70.7892,70.7178,70.7833,5300.0
2011-07-07 13:10:00,118.82,118.91,118.82,118.9,1300.0,70.7773,70.8309,70.7773,70.825,1300.0
2011-07-07 13:15:00,118.87,118.91,118.84,118.91,500.0,70.8071,70.8309,70.7892,70.8309,500.0
2011-07-07 13:20:00,118.91,118.99,118.9,118.96,4200.0,70.8309,70.8786,70.825,70.8607,4200.0
2011-07-07 13:25:00,118.92,118.92,118.89,118.9,800.0,70.8369,70.8369,70.819,70.825,800.0
2011-07-07 13:30:00,118.91,118.91,118.76,118.76,2700.0,70.8309,70.8309,70.7416,70.7416,2700.0
2011-07-07 13:35:00,118.77,118.82,118.75,118.82,1500.0,70.7475,70.7773,70.7356,70.7773,1500.0
2011-07-07 13:40:00,118.77,118.81,118.75,118.79,2800.0,70.7475,70.7714,70.7356,70.7595,2800.0
2011-07-07 13:45:00,118.79,118.81,118.72,118.73,2600.0,70.7595,70.7714,70.7178,70.7237,2600.0
2011-07-07 13:50:00,118.71,118.82,118.7,118.74,3700.0,70.7118,70.7773,70.7058,70.7297,3700.0
2011-07-07 13:55:00,118.75,118.75,118.7,118.72,1000.0,70.7356,70.7356,70.7058,70.7178,1000.0
2011-07-07 14:00:00,118.77,118.8,118.74,118.74,2600.0,70.7475,70.7654,70.7297,70.7297,2600.0
2011-07-07 14:05:00,118.71,118.72,118.7,118.72,1500.0,70.7118,70.7178,70.7058,70.7178,1500.0
2011-07-07 14:10:00,118.71,118.73,118.69,118.71,3000.0,70.7118,70.7237,70.6999,70.7118,3000.0
2011-07-07 14:15:00,118.75,118.77,118.69,118.73,3200.0,70.7356,70.7475,70.6999,70.7237,3200.0
2011-07-07 14:20:00,118.72,118.82,118.72,118.81,3600.0,70.7178,70.7773,70.7178,70.7714,3600.0
2011-07-07 14:25:00,118.79,118.92,118.77,118.79,4900.0,70.7595,70.8369,70.7475,70.7595,4900.0
2011-07-07 14:30:00,118.8,118.82,118.74,118.77,3200.0,70.7654,70.7773,70.7297,70.7475,3200.0
2011-07-07 14:35:00,118.76,118.78,118.67,118.67,1500.0,70.7416,70.7535,70.688,70.688,1500.0
2011-07-07 14:40:00,118.67,118.68,118.62,118.62,2800.0,70.688,70.6939,70.6582,70.6582,2800.0
2011-07-07 14:45:00,118.62,118.67,118.62,118.64,5300.0,70.6582,70.688,70.6582,70.6701,5300.0
2011-07-07 14:50:00,118.63,118.68,118.61,118.68,3300.0,70.6642,70.6939,70.6522,70.6939,3300.0
2011-07-07 14:55:00,118.69,118.71,118.61,118.68,3200.0,70.6999,70.7118,70.6522,70.6939,3200.0
2011-07-07 15:00:00,118.67,118.68,118.58,118.61,4800.0,70.688,70.6939,70.6344,70.6522,4800.0
2011-07-07 15:05:00,118.62,118.7,118.58,118.68,6100.0,70.6582,70.7058,70.6344,70.6939,6100.0
2011-07-07 15:10:00,118.7,118.9,118.68,118.84,16200.0,70.7058,70.825,70.6939,70.7892,16200.0
2011-07-07 15:15:00,118.84,118.91,118.84,118.88,3700.0,70.7892,70.8309,70.7892,70.8131,3700.0
2011-07-07 15:20:00,118.87,118.89,118.81,118.81,3500.0,70.8071,70.819,70.7714,70.7714,3500.0
2011-07-07 15:25:00,118.8,118.87,118.76,118.83,7700.0,70.7654,70.8071,70.7416,70.7833,7700.0
2011-07-07 15:30:00,118.83,118.89,118.74,118.81,8400.0,70.7833,70.819,70.7297,70.7714,8400.0
2011-07-07 15:35:00,118.84,118.87,118.69,118.69,8000.0,70.7892,70.8071,70.6999,70.6999,8000.0
2011-07-07 15:40:00,118.69,118.82,118.65,118.8,12700.0,70.6999,70.7773,70.6761,70.7654,12700.0
2011-07-07 15:45:00,118.79,118.93,118.76,118.86,19600.0,70.7595,70.8429,70.7416,70.8012,19600.0
2011-07-07 15:50:00,118.86,118.99,118.84,118.97,18300.0,70.8012,70.8786,70.7892,70.8667,18300.0
2011-07-07 15:55:00,118.93,119.07,118.86,118.93,44600.0,70.8429,70.9262,70.8012,70.8429,44600.0
2011-07-08 09:30:00,117.39,118.03,117.39,117.95,10300.0,69.9255,70.3068,69.9255,70.2591,10300.0
2011-07-08 09:35:00,118.0,118.29,117.9,118.29,9300.0,70.2889,70.4616,70.2293,70.4616,9300.0
2011-07-08 09:40:00,118.13,118.24,117.89,117.98,13100.0,70.3663,70.4318,70.2234,70.277,13100.0
2011-07-08 09:45:00,117.91,117.91,117.69,117.71,8300.0,70.2353,70.2353,70.1042,70.1161,8300.0
2011-07-08 09:50:00,117.7,117.81,117.56,117.72,13600.0,70.1102,70.1757,70.0268,70.1221,13600.0
2011-07-08 09:55:00,117.62,117.73,117.58,117.72,13000.0,70.0625,70.1281,70.0387,70.1221,13000.0
2011-07-08 10:00:00,117.65,117.7,117.4,117.48,5600.0,70.0804,70.1102,69.9315,69.9791,5600.0
2011-07-08 10:05:00,117.45,117.6,117.38,117.55,4200.0,69.9613,70.0506,69.9196,70.0208,4200.0
2011-07-08 10:10:00,117.54,117.61,117.43,117.61,3600.0,70.0149,70.0566,69.9493,70.0566,3600.0
2011-07-08 10:15:00,117.64,117.93,117.56,117.87,10600.0,70.0744,70.2472,70.0268,70.2114,10600.0
2011-07-08 10:20:00,117.75,117.86,117.75,117.83,1400.0,70.14,70.2055,70.14,70.1876,1400.0
2011-07-08 10:25:00,117.79,117.81,117.54,117.63,3300.0,70.1638,70.1757,70.0149,70.0685,3300.0
2011-07-08 10:30:00,117.58,117.68,117.5,117.66,5000.0,70.0387,70.0983,69.991,70.0864,5000.0
2011-07-08 10:35:00,117.6,117.81,117.57,117.77,4200.0,70.0506,70.1757,70.0327,70.1519,4200.0
2011-07-08 10:40:00,117.73,117.91,117.73,117.86,4700.0,70.1281,70.2353,70.1281,70.2055,4700.0
2011-07-08 10:45:00,117.85,117.91,117.72,117.78,3600.0,70.1995,70.2353,70.1221,70.1578,3600.0
2011-07-08 10:50:00,117.81,117.81,117.7,117.75,1600.0,70.1757,70.1757,70.1102,70.14,1600.0
2011-07-08 10:55:00,117.77,117.92,117.75,117.86,4600.0,70.1519,70.2412,70.14,70.2055,4600.0
2011-07-08 11:00:00,117.83,117.9,117.79,117.85,3800.0,70.1876,70.2293,70.1638,70.1995,3800.0
2011-07-08 11:05:00,117.87,117.96,117.83,117.89,5100.0,70.2114,70.2651,70.1876,70.2234,5100.0
2011-07-08 11:10:00,117.93,117.97,117.89,117.95,3500.0,70.2472,70.271,70.2234,70.2591,3500.0
2011-07-08 11:15:00,117.93,118.07,117.83,118.07,9500.0,70.2472,70.3306,70.1876,70.3306,9500.0
2011-07-08 11:20:00,118.12,118.15,118.05,118.15,2200.0,70.3604,70.3782,70.3187,70.3782,2200.0
2011-07-08 11:25:00,118.16,118.2,118.12,118.2,2200.0,70.3842,70.408,70.3604,70.408,2200.0
2011-07-08 11:30:00,118.14,118.14,117.95,118.05,1900.0,70.3723,70.3723,70.2591,70.3187,1900.0
2011-07-08 11:35:00,118.05,118.44,118.05,118.44,7900.0,70.3187,70.551,70.3187,70.551,7900.0
2011-07-08 11:40:00,118.42,118.46,118.32,118.41,9500.0,70.5391,70.5629,70.4795,70.5331,9500.0
2011-07-08 11:45:00,118.38,118.45,118.38,118.42,2700.0,70.5152,70.5569,70.5152,70.5391,2700.0
2011-07-08 11:50:00,118.42,118.53,118.42,118.53,2600.0,70.5391,70.6046,70.5391,70.6046,2600.0
2011-07-08 11:55:00,118.53,118.6,118.51,118.57,4200.0,70.6046,70.6463,70.5927,70.6284,4200.0
2011-07-08 12:00:00,118.59,118.66,118.58,118.62,2100.0,70.6403,70.682,70.6344,70.6582,2100.0
2011-07-08 12:05:00,118.63,118.78,118.63,118.64,4000.0,70.6642,70.7535,70.6642,70.6701,4000.0
2011-07-08 12:10:00,118.7,118.7,118.62,118.63,1400.0,70.7058,70.7058,70.6582,70.6642,1400.0
2011-07-08 12:15:00,118.63,118.67,118.58,118.65,1500.0,70.6642,70.688,70.6344,70.6761,1500.0
2011-07-08 12:20:00,118.58,118.74,118.58,118.61,10600.0,70.6344,70.7297,70.6344,70.6522,10600.0
2011-07-08 12:25:00,118.61,118.7,118.58,118.7,4300.0,70.6522,70.7058,70.6344,70.7058,4300.0
2011-07-08 12:30:00,118.77,118.85,118.69,118.83,5700.0,70.7475,70.7952,70.6999,70.7833,5700.0
2011-07-08 12:35:00,118.86,119.09,118.85,119.09,19900.0,70.8012,70.9382,70.7952,70.9382,19900.0
2011-07-08 12:40:00,119.09,119.18,119.07,119.12,5700.0,70.9382,70.9918,70.9262,70.956,5700.0
2011-07-08 12:45:00,119.1,119.2,119.1,119.16,7400.0,70.9441,71.0037,70.9441,70.9799,7400.0
2011-07-08 12:50:00,119.15,119.18,119.1,119.13,4800.0,70.9739,70.9918,70.9441,70.962,4800.0
2011-07-08 12:55:00,119.14,119.16,119.1,119.13,1100.0,70.9679,70.9799,70.9441,70.962,1100.0
2011-07-08 13:00:00,119.1,119.2,119.1,119.2,6800.0,70.9441,71.0037,70.9441,71.0037,6800.0
2011-07-08 13:05:00,119.2,119.25,119.14,119.25,4300.0,71.0037,71.0335,70.9679,71.0335,4300.0
2011-07-08 13:10:00,119.21,119.25,119.15,119.21,8900.0,71.0096,71.0335,70.9739,71.0096,8900.0
2011-07-08 13:15:00,119.2,119.2,119.11,119.15,4600.0,71.0037,71.0037,70.9501,70.9739,4600.0
2011-07-08 13:20:00,119.1,119.15,119.07,119.12,3700.0,70.9441,70.9739,70.9262,70.956,3700.0
2011-07-08 13:25:00,119.15,119.17,119.08,119.13,22500.0,70.9739,70.9858,70.9322,70.962,22500.0
2011-07-08 13:30:00,119.13,119.15,119.05,119.14,5700.0,70.962,70.9739,70.9143,70.9679,5700.0
2011-07-08 13:35:00,119.08,119.11,119.05,119.11,2900.0,70.9322,70.9501,70.9143,70.9501,2900.0
2011-07-08 13:40:00,119.08,119.17,119.08,119.12,10700.0,70.9322,70.9858,70.9322,70.956,10700.0
2011-07-08 13:45:00,119.11,119.13,119.02,119.05,7400.0,70.9501,70.962,70.8965,70.9143,7400.0
2011-07-08 13:50:00,119.07,119.13,119.04,119.13,6700.0,70.9262,70.962,70.9084,70.962,6700.0
2011-07-08 13:55:00,119.15,119.15,119.03,119.07,5600.0,70.9739,70.9739,70.9024,70.9262,5600.0
2011-07-08 14:00:00,119.05,119.12,119.04,119.05,9900.0,70.9143,70.956,70.9084,70.9143,9900.0
2011-07-08 14:05:00,119.05,119.19,119.05,119.16,10500.0,70.9143,70.9977,70.9143,70.9799,10500.0
2011-07-08 14:10:00,119.16,119.2,119.06,119.07,7500.0,70.9799,71.0037,70.9203,70.9262,7500.0
2011-07-08 14:15:00,119.07,119.14,119.02,119.13,11900.0,70.9262,70.9679,70.8965,70.962,11900.0
2011-07-08 14:20:00,119.13,119.13,119.07,119.13,5300.0,70.962,70.962,70.9262,70.962,5300.0
2011-07-08 14:25:00,119.12,119.16,119.1,119.15,1400.0,70.956,70.9799,70.9441,70.9739,1400.0
2011-07-08 14:30:00,119.15,119.33,119.15,119.29,13200.0,70.9739,71.0811,70.9739,71.0573,13200.0
2011-07-08 14:35:00,119.28,119.3,119.19,119.25,4300.0,71.0513,71.0632,70.9977,71.0335,4300.0
2011-07-08 14:40:00,119.23,119.29,119.21,119.21,4400.0,71.0216,71.0573,71.0096,71.0096,4400.0
2011-07-08 14:45:00,119.21,119.38,119.2,119.34,12900.0,71.0096,71.1109,71.0037,71.0871,12900.0
2011-07-08 14:50:00,119.35,119.45,119.33,119.38,5900.0,71.093,71.1526,71.0811,71.1109,5900.0
2011-07-08 14:55:00,119.39,119.48,119.27,119.27,10700.0,71.1169,71.1705,71.0454,71.0454,10700.0
2011-07-08 15:00:00,119.27,119.49,119.26,119.35,11500.0,71.0454,71.1764,71.0394,71.093,11500.0
2011-07-08 15:05:00,119.35,119.37,119.21,119.26,10400.0,71.093,71.1049,71.0096,71.0394,10400.0
2011-07-08 15:10:00,119.29,119.31,119.2,119.31,5200.0,71.0573,71.0692,71.0037,71.0692,5200.0
2011-07-08 15:15:00,119.28,119.28,119.08,119.08,7200.0,71.0513,71.0513,70.9322,70.9322,7200.0
2011-07-08 15:20:00,119.09,119.14,119.05,119.11,7400.0,70.9382,70.9679,70.9143,70.9501,7400.0
2011-07-08 15:25:00,119.1,119.17,119.07,119.07,5800.0,70.9441,70.9858,70.9262,70.9262,5800.0
2011-07-08 15:30:00,119.12,119.35,119.09,119.29,9700.0,70.956,71.093,70.9382,71.0573,9700.0
2011-07-08 15:35:00,119.29,119.44,119.29,119.32,10600.0,71.0573,71.1466,71.0573,71.0752,10600.0
2011-07-08 15:40:00,119.33,119.39,119.28,119.31,6500.0,71.0811,71.1169,71.0513,71.0692,6500.0
2011-07-08 15:45:00,119.35,119.4,119.26,119.4,16100.0,71.093,71.1228,71.0394,71.1228,16100.0
2011-07-08 15:50:00,119.42,119.5,119.37,119.47,14900.0,71.1347,71.1824,71.1049,71.1645,14900.0
2011-07-08 15:55:00,119.44,119.5,119.36,119.4,38400.0,71.1466,71.1824,71.099,71.1228,38400.0
2011-07-11 09:30:00,117.75,118.15,117.62,118.15,23200.0,70.14,70.3782,70.0625,70.3782,23200.0
2011-07-11 09:35:00,118.15,118.77,118.15,118.63,9900.0,70.3782,70.7475,70.3782,70.6642,9900.0
2011-07-11 09:40:00,118.6,118.82,118.5,118.63,6300.0,70.6463,70.7773,70.5867,70.6642,6300.0
2011-07-11 09:45:00,118.63,118.93,118.57,118.91,4500.0,70.6642,70.8429,70.6284,70.8309,4500.0
2011-07-11 09:50:00,118.91,119.06,118.84,118.87,10100.0,70.8309,70.9203,70.7892,70.8071,10100.0
2011-07-11 09:55:00,118.84,119.0,118.8,118.86,8900.0,70.7892,70.8845,70.7654,70.8012,8900.0
2011-07-11 10:00:00,118.82,119.0,118.73,118.83,5700.0,70.7773,70.8845,70.7237,70.7833,5700.0
2011-07-11 10:05:00,118.76,118.83,118.57,118.66,6200.0,70.7416,70.7833,70.6284,70.682,6200.0
2011-07-11 10:10:00,118.52,118.79,118.42,118.79,4000.0,70.5986,70.7595,70.5391,70.7595,4000.0
2011-07-11 10:15:00,118.78,118.87,118.68,118.82,6700.0,70.7535,70.8071,70.6939,70.7773,6700.0
2011-07-11 10:20:00,118.87,118.89,118.53,118.72,4500.0,70.8071,70.819,70.6046,70.7178,4500.0
2011-07-11 10:25:00,118.69,118.76,118.46,118.49,6600.0,70.6999,70.7416,70.5629,70.5808,6600.0
2011-07-11 10:30:00,118.4,118.66,118.37,118.46,7600.0,70.5271,70.682,70.5093,70.5629,7600.0
2011-07-11 10:35:00,118.4,118.5,118.33,118.44,5900.0,70.5271,70.5867,70.4855,70.551,5900.0
2011-07-11 10:40:00,118.33,118.43,118.3,118.35,4000.0,70.4855,70.545,70.4676,70.4974,4000.0
2011-07-11 10:45:00,118.32,118.55,118.28,118.55,4100.0,70.4795,70.6165,70.4557,70.6165,4100.0
2011-07-11 10:50:00,118.49,118.55,118.39,118.4,4000.0,70.5808,70.6165,70.5212,70.5271,4000.0
2011-07-11 10:55:00,118.41,118.41,118.11,118.12,4000.0,70.5331,70.5331,70.3544,70.3604,4000.0
2011-07-11 11:00:00,118.12,118.29,118.11,118.12,4100.0,70.3604,70.4616,70.3544,70.3604,4100.0
2011-07-11 11:05:00,118.16,118.47,118.16,118.47,2700.0,70.3842,70.5688,70.3842,70.5688,2700.0
2011-07-11 11:10:00,118.69,118.69,118.34,118.34,6200.0,70.6999,70.6999,70.4914,70.4914,6200.0
2011-07-11 11:15:00,118.36,118.45,118.28,118.41,7300.0,70.5033,70.5569,70.4557,70.5331,7300.0
2011-07-11 11:20:00,118.41,118.68,118.41,118.58,5100.0,70.5331,70.6939,70.5331,70.6344,5100.0
2011-07-11 11:25:00,118.56,118.9,118.5,118.9,4900.0,70.6225,70.825,70.5867,70.825,4900.0
2011-07-11 11:30:00,118.89,118.9,118.67,118.88,6100.0,70.819,70.825,70.688,70.8131,6100.0
2011-07-11 11:35:00,118.88,119.05,118.87,118.97,10100.0,70.8131,70.9143,70.8071,70.8667,10100.0
2011-07-11 11:40:00,118.97,119.14,118.95,118.96,7900.0,70.8667,70.9679,70.8548,70.8607,7900.0
2011-07-11 11:45:00,118.94,119.14,118.82,119.06,4200.0,70.8488,70.9679,70.7773,70.9203,4200.0
2011-07-11 11:50:00,119.09,119.26,119.03,119.2,4300.0,70.9382,71.0394,70.9024,71.0037,4300.0
2011-07-11 11:55:00,119.13,119.18,118.97,119.09,4900.0,70.962,70.9918,70.8667,70.9382,4900.0
2011-07-11 12:00:00,119.04,119.05,118.95,119.04,4300.0,70.9084,70.9143,70.8548,70.9084,4300.0
2011-07-11 12:05:00,119.04,119.14,119.04,119.05,2500.0,70.9084,70.9679,70.9084,70.9143,2500.0
2011-07-11 12:10:00,119.02,119.14,118.99,118.99,1700.0,70.8965,70.9679,70.8786,70.8786,1700.0
2011-07-11 12:15:00,119.01,119.21,118.99,119.18,5300.0,70.8905,71.0096,70.8786,70.9918,5300.0
2011-07-11 12:20:00,119.19,119.2,119.09,119.13,6300.0,70.9977,71.0037,70.9382,70.962,6300.0
2011-07-11 12:25:00,119.14,119.3,119.14,119.2,6600.0,70.9679,71.0632,70.9679,71.0037,6600.0
2011-07-11 12:30:00,119.18,119.25,119.15,119.18,15300.0,70.9918,71.0335,70.9739,70.9918,15300.0
2011-07-11 12:35:00,119.19,119.25,119.03,119.07,10000.0,70.9977,71.0335,70.9024,70.9262,10000.0
2011-07-11 12:40:00,119.08,119.15,119.05,119.09,4500.0,70.9322,70.9739,70.9143,70.9382,4500.0
2011-07-11 12:45:00,119.07,119.16,118.95,119.02,7100.0,70.9262,70.9799,70.8548,70.8965,7100.0
2011-07-11 12:50:00,118.97,118.98,118.92,118.96,2100.0,70.8667,70.8726,70.8369,70.8607,2100.0
2011-07-11 12:55:00,118.93,119.11,118.89,119.04,11200.0,70.8429,70.9501,70.819,70.9084,11200.0
2011-07-11 13:00:00,119.04,119.11,118.96,118.98,3600.0,70.9084,70.9501,70.8607,70.8726,3600.0
2011-07-11 13:05:00,118.98,118.98,118.85,118.85,4300.0,70.8726,70.8726,70.7952,70.7952,4300.0
2011-07-11 13:10:00,118.86,118.88,118.81,118.82,2600.0,70.8012,70.8131,70.7714,70.7773,2600.0
2011-07-11 13:15:00,118.82,118.87,118.68,118.71,10600.0,70.7773,70.8071,70.6939,70.7118,10600.0
2011-07-11 13:20:00,118.69,118.83,118.69,118.82,5600.0,70.6999,70.7833,70.6999,70.7773,5600.0
2011-07-11 13:25:00,118.82,118.84,118.77,118.77,5400.0,70.7773,70.7892,70.7475,70.7475,5400.0
2011-07-11 13:30:00,118.77,118.84,118.76,118.79,5500.0,70.7475,70.7892,70.7416,70.7595,5500.0
2011-07-11 13:35:00,118.79,118.79,118.71,118.73,5600.0,70.7595,70.7595,70.7118,70.7237,5600.0
2011-07-11 13:40:00,118.74,118.74,118.56,118.69,7000.0,70.7297,70.7297,70.6225,70.6999,7000.0
2011-07-11 13:45:00,118.65,118.66,118.54,118.62,5800.0,70.6761,70.682,70.6105,70.6582,5800.0
2011-07-11 13:50:00,118.64,118.66,118.56,118.62,2600.0,70.6701,70.682,70.6225,70.6582,2600.0
2011-07-11 13:55:00,118.62,118.63,118.54,118.57,2800.0,70.6582,70.6642,70.6105,70.6284,2800.0
2011-07-11 14:00:00,118.58,118.76,118.56,118.69,4100.0,70.6344,70.7416,70.6225,70.6999,4100.0
2011-07-11 14:05:00,118.69,118.75,118.62,118.72,8500.0,70.6999,70.7356,70.6582,70.7178,8500.0
2011-07-11 14:10:00,118.74,118.75,118.7,118.7,5300.0,70.7297,70.7356,70.7058,70.7058,5300.0
2011-07-11 14:15:00,118.68,118.68,118.59,118.59,7900.0,70.6939,70.6939,70.6403,70.6403,7900.0
2011-07-11 14:20:00,118.61,118.73,118.59,118.59,12400.0,70.6522,70.7237,70.6403,70.6403,12400.0
2011-07-11 14:25:00,118.6,118.71,118.6,118.64,2800.0,70.6463,70.7118,70.6463,70.6701,2800.0
2011-07-11 14:30:00,118.63,118.75,118.54,118.74,12600.0,70.6642,70.7356,70.6105,70.7297,12600.0
2011-07-11 14:35:00,118.74,118.99,118.73,118.97,6300.0,70.7297,70.8786,70.7237,70.8667,6300.0
2011-07-11 14:40:00,118.96,119.0,118.81,118.9,8500.0,70.8607,70.8845,70.7714,70.825,8500.0
2011-07-11 14:45:00,118.89,118.95,118.78,118.81,16100.0,70.819,70.8548,70.7535,70.7714,16100.0
2011-07-11 14:50:00,118.78,118.86,118.64,118.77,13800.0,70.7535,70.8012,70.6701,70.7475,13800.0
2011-07-11 14:55:00,118.76,118.82,118.66,118.66,8500.0,70.7416,70.7773,70.682,70.682,8500.0
2011-07-11 15:00:00,118.67,118.94,118.67,118.87,7000.0,70.688,70.8488,70.688,70.8071,7000.0
2011-07-11 15:05:00,118.87,118.88,118.65,118.7,6700.0,70.8071,70.8131,70.6761,70.7058,6700.0
2011-07-11 15:10:00,118.66,118.8,118.66,118.77,6300.0,70.682,70.7654,70.682,70.7475,6300.0
2011-07-11 15:15:00,118.77,118.81,118.65,118.66,7200.0,70.7475,70.7714,70.6761,70.682,7200.0
2011-07-11 15:20:00,118.65,118.74,118.58,118.65,8500.0,70.6761,70.7297,70.6344,70.6761,8500.0
2011-07-11 15:25:00,118.63,118.74,118.58,118.72,8100.0,70.6642,70.7297,70.6344,70.7178,8100.0
2011-07-11 15:30:00,118.72,118.79,118.68,118.74,14000.0,70.7178,70.7595,70.6939,70.7297,14000.0
2011-07-11 15:35:00,118.73,118.73,118.46,118.51,12700.0,70.7237,70.7237,70.5629,70.5927,12700.0
2011-07-11 15:40:00,118.51,118.62,118.38,118.39,17200.0,70.5927,70.6582,70.5152,70.5212,17200.0
2011-07-11 15:45:00,118.4,118.46,118.09,118.23,37000.0,70.5271,70.5629,70.3425,70.4259,37000.0
2011-07-11 15:50:00,118.18,118.36,118.18,118.35,34900.0,70.3961,70.5033,70.3961,70.4974,34900.0
2011-07-11 15:55:00,118.36,118.56,118.35,118.41,71500.0,70.5033,70.6225,70.4974,70.5331,71500.0
2011-07-12 09:30:00,118.3,118.78,118.19,118.6,16300.0,70.4676,70.7535,70.4021,70.6463,16300.0
2011-07-12 09:35:00,118.62,119.45,118.59,119.41,11700.0,70.6582,71.1526,70.6403,71.1288,11700.0
2011-07-12 09:40:00,119.33,119.93,119.3,119.93,11400.0,71.0811,71.4385,71.0632,71.4385,11400.0
2011-07-12 09:45:00,119.94,119.98,119.76,119.98,14000.0,71.4445,71.4683,71.3373,71.4683,14000.0
2011-07-12 09:50:00,120.0,120.13,119.65,119.71,24300.0,71.4802,71.5577,71.2717,71.3075,24300.0
2011-07-12 09:55:00,119.81,119.96,119.69,119.9,8800.0,71.367,71.4564,71.2956,71.4207,8800.0
2011-07-12 10:00:00,119.92,120.36,119.75,120.3,13000.0,71.4326,71.6947,71.3313,71.6589,13000.0
2011-07-12 10:05:00,120.28,120.5,120.18,120.34,17400.0,71.647,71.7781,71.5874,71.6827,17400.0
2011-07-12 10:10:00,120.31,120.34,120.16,120.23,8100.0,71.6649,71.6827,71.5755,71.6172,8100.0
2011-07-12 10:15:00,120.23,120.4,120.14,120.27,11200.0,71.6172,71.7185,71.5636,71.641,11200.0
2011-07-12 10:20:00,120.23,120.67,120.23,120.38,14900.0,71.6172,71.8793,71.6172,71.7066,14900.0
2011-07-12 10:25:00,120.35,120.39,120.21,120.25,4700.0,71.6887,71.7125,71.6053,71.6291,4700.0
2011-07-12 10:30:00,120.21,120.24,120.15,120.24,3400.0,71.6053,71.6232,71.5696,71.6232,3400.0
2011-07-12 10:35:00,120.3,120.31,120.07,120.15,5500.0,71.6589,71.6649,71.5219,71.5696,5500.0
2011-07-12 10:40:00,120.11,120.28,120.03,120.07,4000.0,71.5457,71.647,71.4981,71.5219,4000.0
2011-07-12 10:45:00,120.06,120.26,120.06,120.26,4400.0,71.516,71.6351,71.516,71.6351,4400.0
2011-07-12 10:50:00,120.21,120.42,120.16,120.42,8200.0,71.6053,71.7304,71.5755,71.7304,8200.0
2011-07-12 10:55:00,120.45,120.5,120.26,120.5,11200.0,71.7483,71.7781,71.6351,71.7781,11200.0
2011-07-12 11:00:00,120.44,120.48,120.3,120.47,10500.0,71.7423,71.7661,71.6589,71.7602,10500.0
2011-07-12 11:05:00,120.45,120.51,120.25,120.46,9800.0,71.7483,71.784,71.6291,71.7542,9800.0
2011-07-12 11:10:00,120.48,120.68,120.47,120.67,9000.0,71.7661,71.8853,71.7602,71.8793,9000.0
2011-07-12 11:15:00,120.66,120.7,120.56,120.66,9900.0,71.8734,71.8972,71.8138,71.8734,9900.0
2011-07-12 11:20:00,120.66,121.0,120.64,121.0,9000.0,71.8734,72.0759,71.8614,72.0759,9000.0
2011-07-12 11:25:00,121.03,121.18,121.02,121.03,11400.0,72.0938,72.1831,72.0878,72.0938,11400.0
2011-07-12 11:30:00,121.06,121.09,121.0,121.01,3700.0,72.1116,72.1295,72.0759,72.0818,3700.0
2011-07-12 11:35:00,121.0,121.02,120.89,120.89,6500.0,72.0759,72.0878,72.0104,72.0104,6500.0
2011-07-12 11:40:00,120.92,121.1,120.88,121.1,8900.0,72.0282,72.1355,72.0044,72.1355,8900.0
2011-07-12 11:45:00,121.1,121.16,121.0,121.0,5600.0,72.1355,72.1712,72.0759,72.0759,5600.0
2011-07-12 11:50:00,120.99,120.99,120.87,120.87,4700.0,72.0699,72.0699,71.9984,71.9984,4700.0
2011-07-12 11:55:00,120.87,120.93,120.8,120.83,4300.0,71.9984,72.0342,71.9568,71.9746,4300.0
2011-07-12 12:00:00,120.82,120.88,120.74,120.8,6000.0,71.9687,72.0044,71.921,71.9568,6000.0
2011-07-12 12:05:00,120.84,120.97,120.82,120.96,4000.0,71.9806,72.058,71.9687,72.0521,4000.0
2011-07-12 12:10:00,120.96,120.96,120.79,120.8,4100.0,72.0521,72.0521,71.9508,71.9568,4100.0
2011-07-12 12:15:00,120.79,120.79,120.65,120.77,9700.0,71.9508,71.9508,71.8674,71.9389,9700.0
2011-07-12 12:20:00,120.72,120.78,120.72,120.75,1200.0,71.9091,71.9448,71.9091,71.927,1200.0
2011-07-12 12:25:00,120.73,120.73,120.49,120.54,9600.0,71.9151,71.9151,71.7721,71.8019,9600.0
2011-07-12 12:30:00,120.5,120.54,120.28,120.29,15300.0,71.7781,71.8019,71.647,71.653,15300.0
2011-07-12 12:35:00,120.28,120.28,119.93,119.93,10000.0,71.647,71.647,71.4385,71.4385,10000.0
2011-07-12 12:40:00,119.97,120.16,119.96,120.12,12900.0,71.4623,71.5755,71.4564,71.5517,12900.0
2011-07-12 12:45:00,120.12,120.22,120.07,120.21,7300.0,71.5517,71.6113,71.5219,71.6053,7300.0
2011-07-12 12:50:00,120.24,120.24,120.14,120.17,7800.0,71.6232,71.6232,71.5636,71.5815,7800.0
2011-07-12 12:55:00,120.19,120.36,120.19,120.36,4600.0,71.5934,71.6947,71.5934,71.6947,4600.0
2011-07-12 13:00:00,120.39,120.42,120.36,120.41,2900.0,71.7125,71.7304,71.6947,71.7244,2900.0
2011-07-12 13:05:00,120.42,120.6,120.42,120.6,2600.0,71.7304,71.8376,71.7304,71.8376,2600.0
2011-07-12 13:10:00,120.58,120.6,120.49,120.49,2800.0,71.8257,71.8376,71.7721,71.7721,2800.0
2011-07-12 13:15:00,120.46,120.46,120.22,120.26,7200.0,71.7542,71.7542,71.6113,71.6351,7200.0
2011-07-12 13:20:00,120.31,120.41,120.31,120.37,3100.0,71.6649,71.7244,71.6649,71.7006,3100.0
2011-07-12 13:25:00,120.36,120.36,120.05,120.05,5800.0,71.6947,71.6947,71.51,71.51,5800.0
2011-07-12 13:30:00,120.07,120.16,120.06,120.07,8000.0,71.5219,71.5755,71.516,71.5219,8000.0
2011-07-12 13:35:00,120.09,120.13,120.05,120.12,3700.0,71.5338,71.5577,71.51,71.5517,3700.0
2011-07-12 13:40:00,120.11,120.12,120.04,120.05,2000.0,71.5457,71.5517,71.504,71.51,2000.0
2011-07-12 13:45:00,120.05,120.12,120.03,120.07,2300.0,71.51,71.5517,71.4981,71.5219,2300.0
2011-07-12 13:50:00,120.1,120.1,119.92,119.96,3200.0,71.5398,71.5398,71.4326,71.4564,3200.0
2011-07-12 13:55:00,119.94,119.98,119.87,119.96,2100.0,71.4445,71.4683,71.4028,71.4564,2100.0
2011-07-12 14:00:00,119.96,120.25,119.91,120.16,6600.0,71.4564,71.6291,71.4266,71.5755,6600.0
2011-07-12 14:05:00,120.16,120.45,120.1,120.36,9700.0,71.5755,71.7483,71.5398,71.6947,9700.0
2011-07-12 14:10:00,120.38,120.82,120.38,120.54,11800.0,71.7066,71.9687,71.7066,71.8019,11800.0
2011-07-12 14:15:00,120.59,120.77,120.58,120.7,5700.0,71.8317,71.9389,71.8257,71.8972,5700.0
2011-07-12 14:20:00,120.8,120.9,120.68,120.7,6300.0,71.9568,72.0163,71.8853,71.8972,6300.0
2011-07-12 14:25:00,120.72,120.75,120.48,120.59,7300.0,71.9091,71.927,71.7661,71.8317,7300.0
2011-07-12 14:30:00,120.61,120.65,120.32,120.38,15400.0,71.8436,71.8674,71.6708,71.7066,15400.0
2011-07-12 14:35:00,120.35,120.4,120.2,120.34,13800.0,71.6887,71.7185,71.5994,71.6827,13800.0
2011-07-12 14:40:00,120.35,120.42,120.24,120.34,12000.0,71.6887,71.7304,71.6232,71.6827,12000.0
2011-07-12 14:45:00,120.37,120.44,120.32,120.44,6400.0,71.7006,71.7423,71.6708,71.7423,6400.0
2011-07-12 14:50:00,120.4,120.42,120.31,120.37,12700.0,71.7185,71.7304,71.6649,71.7006,12700.0
2011-07-12 14:55:00,120.32,120.32,120.16,120.18,5400.0,71.6708,71.6708,71.5755,71.5874,5400.0
2011-07-12 15:00:00,120.16,120.32,120.16,120.23,7900.0,71.5755,71.6708,71.5755,71.6172,7900.0
2011-07-12 15:05:00,120.22,120.33,120.18,120.22,13000.0,71.6113,71.6768,71.5874,71.6113,13000.0
2011-07-12 15:10:00,120.21,120.32,119.98,120.02,11200.0,71.6053,71.6708,71.4683,71.4921,11200.0
2011-07-12 15:15:00,119.98,120.14,119.92,120.14,6600.0,71.4683,71.5636,71.4326,71.5636,6600.0
2011-07-12 15:20:00,120.13,120.23,120.02,120.13,12800.0,71.5577,71.6172,71.4921,71.5577,12800.0
2011-07-12 15:25:00,120.07,120.07,119.81,119.92,9100.0,71.5219,71.5219,71.367,71.4326,9100.0
2011-07-12 15:30:00,119.93,120.0,119.89,119.95,8200.0,71.4385,71.4802,71.4147,71.4504,8200.0
2011-07-12 15:35:00,119.92,119.96,119.81,119.96,9400.0,71.4326,71.4564,71.367,71.4564,9400.0
2011-07-12 15:40:00,119.93,119.93,119.59,119.59,15200.0,71.4385,71.4385,71.236,71.236,15200.0
2011-07-12 15:45:00,119.63,119.76,119.46,119.46,29400.0,71.2598,71.3373,71.1586,71.1586,29400.0
2011-07-12 15:50:00,119.48,119.75,119.47,119.61,22600.0,71.1705,71.3313,71.1645,71.2479,22600.0
2011-07-12 15:55:00,119.65,119.76,119.6,119.73,49000.0,71.2717,71.3373,71.242,71.3194,49000.0
2011-07-13 09:30:00,120.08,120.19,119.25,119.32,19800.0,71.5279,71.5934,71.0335,71.0752,19800.0
2011-07-13 09:35:00,119.32,119.53,119.19,119.37,12300.0,71.0752,71.2003,70.9977,71.1049,12300.0
2011-07-13 09:40:00,119.27,119.39,119.07,119.28,15400.0,71.0454,71.1169,70.9262,71.0513,15400.0
2011-07-13 09:45:00,119.23,119.55,119.13,119.33,16300.0,71.0216,71.2122,70.962,71.0811,16300.0
2011-07-13 09:50:00,119.31,119.42,119.09,119.33,12400.0,71.0692,71.1347,70.9382,71.0811,12400.0
2011-07-13 09:55:00,119.34,119.55,119.23,119.52,8900.0,71.0871,71.2122,71.0216,71.1943,8900.0
2011-07-13 10:00:00,119.57,119.91,119.56,119.76,14700.0,71.2241,71.4266,71.2181,71.3373,14700.0
2011-07-13 10:05:00,119.83,119.93,119.25,119.26,21500.0,71.379,71.4385,71.0335,71.0394,21500.0
2011-07-13 10:10:00,119.16,119.51,119.01,119.45,14200.0,70.9799,71.1883,70.8905,71.1526,14200.0
2011-07-13 10:15:00,119.41,119.85,119.41,119.84,8800.0,71.1288,71.3909,71.1288,71.3849,8800.0
2011-07-13 10:20:00,119.86,119.92,119.71,119.79,14300.0,71.3968,71.4326,71.3075,71.3551,14300.0
2011-07-13 10:25:00,119.8,119.8,119.55,119.6,14500.0,71.3611,71.3611,71.2122,71.242,14500.0
2011-07-13 10:30:00,119.64,119.83,119.62,119.73,13700.0,71.2658,71.379,71.2539,71.3194,13700.0
2011-07-13 10:35:00,119.74,119.79,119.49,119.52,20100.0,71.3253,71.3551,71.1764,71.1943,20100.0
2011-07-13 10:40:00,119.5,119.54,119.3,119.35,24500.0,71.1824,71.2062,71.0632,71.093,24500.0
2011-07-13 10:45:00,119.35,119.46,119.34,119.38,9700.0,71.093,71.1586,71.0871,71.1109,9700.0
2011-07-13 10:50:00,119.33,119.44,119.3,119.39,6400.0,71.0811,71.1466,71.0632,71.1169,6400.0
2011-07-13 10:55:00,119.4,119.53,119.4,119.43,6700.0,71.1228,71.2003,71.1228,71.1407,6700.0
2011-07-13 11:00:00,119.42,119.46,119.21,119.3,10900.0,71.1347,71.1586,71.0096,71.0632,10900.0
2011-07-13 11:05:00,119.28,119.34,119.25,119.26,9500.0,71.0513,71.0871,71.0335,71.0394,9500.0
2011-07-13 11:10:00,119.3,119.36,119.12,119.14,7500.0,71.0632,71.099,70.956,70.9679,7500.0
2011-07-13 11:15:00,119.12,119.37,119.09,119.37,7400.0,70.956,71.1049,70.9382,71.1049,7400.0
2011-07-13 11:20:00,119.33,119.52,119.31,119.5,7400.0,71.0811,71.1943,71.0692,71.1824,7400.0
2011-07-13 11:25:00,119.5,119.6,119.45,119.47,11300.0,71.1824,71.242,71.1526,71.1645,11300.0
2011-07-13 11:30:00,119.53,119.61,119.41,119.61,6800.0,71.2003,71.2479,71.1288,71.2479,6800.0
2011-07-13 11:35:00,119.58,119.71,119.58,119.64,8600.0,71.23,71.3075,71.23,71.2658,8600.0
2011-07-13 11:40:00,119.62,119.63,119.09,119.17,19500.0,71.2539,71.2598,70.9382,70.9858,19500.0
2011-07-13 11:45:00,119.17,119.3,119.08,119.08,9700.0,70.9858,71.0632,70.9322,70.9322,9700.0
2011-07-13 11:50:00,119.08,119.15,119.05,119.05,11500.0,70.9322,70.9739,70.9143,70.9143,11500.0
2011-07-13 11:55:00,119.06,119.3,119.06,119.22,8100.0,70.9203,71.0632,70.9203,71.0156,8100.0
2011-07-13 12:00:00,119.21,119.3,119.19,119.23,5200.0,71.0096,71.0632,70.9977,71.0216,5200.0
2011-07-13 12:05:00,119.23,119.25,119.08,119.18,7800.0,71.0216,71.0335,70.9322,70.9918,7800.0
2011-07-13 12:10:00,119.17,119.41,119.17,119.37,11800.0,70.9858,71.1288,70.9858,71.1049,11800.0
2011-07-13 12:15:00,119.36,119.4,119.29,119.33,7500.0,71.099,71.1228,71.0573,71.0811,7500.0
2011-07-13 12:20:00,119.32,119.32,119.26,119.26,5000.0,71.0752,71.0752,71.0394,71.0394,5000.0
2011-07-13 12:25:00,119.3,119.3,119.24,119.28,2200.0,71.0632,71.0632,71.0275,71.0513,2200.0
2011-07-13 12:30:00,119.32,119.39,119.25,119.32,8100.0,71.0752,71.1169,71.0335,71.0752,8100.0
2011-07-13 12:35:00,119.32,119.42,119.28,119.41,3900.0,71.0752,71.1347,71.0513,71.1288,3900.0
2011-07-13 12:40:00,119.41,119.46,119.28,119.33,2800.0,71.1288,71.1586,71.0513,71.0811,2800.0
2011-07-13 12:45:00,119.33,119.54,119.26,119.48,6100.0,71.0811,71.2062,71.0394,71.1705,6100.0
2011-07-13 12:50:00,119.51,119.51,119.39,119.46,3900.0,71.1883,71.1883,71.1169,71.1586,3900.0
2011-07-13 12:55:00,119.46,119.46,119.39,119.46,2800.0,71.1586,71.1586,71.1169,71.1586,2800.0
2011-07-13 13:00:00,119.51,119.54,119.44,119.53,5600.0,71.1883,71.2062,71.1466,71.2003,5600.0
2011-07-13 13:05:00,119.49,119.51,119.33,119.38,4500.0,71.1764,71.1883,71.0811,71.1109,4500.0
2011-07-13 13:10:00,119.4,119.53,119.31,119.38,13900.0,71.1228,71.2003,71.0692,71.1109,13900.0
2011-07-13 13:15:00,119.38,119.41,119.29,119.33,4900.0,71.1109,71.1288,71.0573,71.0811,4900.0
2011-07-13 13:20:00,119.34,119.5,119.34,119.48,5400.0,71.0871,71.1824,71.0871,71.1705,5400.0
2011-07-13 13:25:00,119.49,119.49,119.39,119.43,3600.0,71.1764,71.1764,71.1169,71.1407,3600.0
2011-07-13 13:30:00,119.42,119.44,119.34,119.4,4500.0,71.1347,71.1466,71.0871,71.1228,4500.0
2011-07-13 13:35:00,119.38,119.48,119.38,119.42,7500.0,71.1109,71.1705,71.1109,71.1347,7500.0
2011-07-13 13:40:00,119.46,119.46,119.31,119.32,5400.0,71.1586,71.1586,71.0692,71.0752,5400.0
2011-07-13 13:45:00,119.32,119.33,119.17,119.17,6500.0,71.0752,71.0811,70.9858,70.9858,6500.0
2011-07-13 13:50:00,119.16,119.17,118.96,119.0,12200.0,70.9799,70.9858,70.8607,70.8845,12200.0
2011-07-13 13:55:00,119.01,119.03,118.92,119.01,11300.0,70.8905,70.9024,70.8369,70.8905,11300.0
2011-07-13 14:00:00,119.0,119.12,118.96,119.1,8900.0,70.8845,70.956,70.8607,70.9441,8900.0
2011-07-13 14:05:00,119.08,119.14,119.03,119.04,7400.0,70.9322,70.9679,70.9024,70.9084,7400.0
2011-07-13 14:10:00,119.04,119.04,118.89,118.9,8100.0,70.9084,70.9084,70.819,70.825,8100.0
2011-07-13 14:15:00,118.92,119.07,118.92,118.99,9700.0,70.8369,70.9262,70.8369,70.8786,9700.0
2011-07-13 14:20:00,118.99,119.0,118.87,118.9,9100.0,70.8786,70.8845,70.8071,70.825,9100.0
2011-07-13 14:25:00,118.91,119.1,118.91,119.08,13600.0,70.8309,70.9441,70.8309,70.9322,13600.0
2011-07-13 14:30:00,119.11,119.14,119.01,119.01,12000.0,70.9501,70.9679,70.8905,70.8905,12000.0
2011-07-13 14:35:00,119.01,119.12,118.88,119.06,12400.0,70.8905,70.956,70.8131,70.9203,12400.0
2011-07-13 14:40:00,119.05,119.09,119.01,119.04,11000.0,70.9143,70.9382,70.8905,70.9084,11000.0
2011-07-13 14:45:00,119.02,119.13,119.0,119.03,7100.0,70.8965,70.962,70.8845,70.9024,7100.0
2011-07-13 14:50:00,119.05,119.07,119.03,119.07,10800.0,70.9143,70.9262,70.9024,70.9262,10800.0
2011-07-13 14:55:00,119.07,119.08,118.89,118.91,8800.0,70.9262,70.9322,70.819,70.8309,8800.0
2011-07-13 15:00:00,118.92,119.0,118.83,118.92,9200.0,70.8369,70.8845,70.7833,70.8369,9200.0
2011-07-13 15:05:00,118.92,118.94,118.72,118.8,7300.0,70.8369,70.8488,70.7178,70.7654,7300.0
2011-07-13 15:10:00,118.8,118.81,118.5,118.53,14400.0,70.7654,70.7714,70.5867,70.6046,14400.0
2011-07-13 15:15:00,118.58,118.71,118.5,118.51,14600.0,70.6344,70.7118,70.5867,70.5927,14600.0
2011-07-13 15:20:00,118.54,118.54,118.44,118.49,8500.0,70.6105,70.6105,70.551,70.5808,8500.0
2011-07-13 15:25:00,118.48,118.71,118.47,118.64,10800.0,70.5748,70.7118,70.5688,70.6701,10800.0
2011-07-13 15:30:00,118.63,118.68,118.52,118.56,12300.0,70.6642,70.6939,70.5986,70.6225,12300.0
2011-07-13 15:35:00,118.6,118.94,118.56,118.73,16100.0,70.6463,70.8488,70.6225,70.7237,16100.0
2011-07-13 15:40:00,118.7,118.7,118.41,118.46,20800.0,70.7058,70.7058,70.5331,70.5629,20800.0
2011-07-13 15:45:00,118.49,118.49,118.27,118.35,43500.0,70.5808,70.5808,70.4497,70.4974,43500.0
2011-07-13 15:50:00,118.36,118.47,118.31,118.41,16700.0,70.5033,70.5688,70.4735,70.5331,16700.0
2011-07-13 15:55:00,118.39,118.39,118.18,118.34,98000.0,70.5212,70.5212,70.3961,70.4914,98000.0
2011-07-14 09:30:00,118.81,118.83,118.02,118.4,35400.0,70.7714,70.7833,70.3008,70.5271,35400.0
2011-07-14 09:35:00,118.45,118.45,118.21,118.43,4300.0,70.5569,70.5569,70.414,70.545,4300.0
2011-07-14 09:40:00,118.38,118.65,118.35,118.57,3800.0,70.5152,70.6761,70.4974,70.6284,3800.0
2011-07-14 09:45:00,118.58,118.66,118.35,118.64,5200.0,70.6344,70.682,70.4974,70.6701,5200.0
2011-07-14 09:50:00,118.6,118.75,118.33,118.43,6200.0,70.6463,70.7356,70.4855,70.545,6200.0
2011-07-14 09:55:00,118.53,118.66,118.41,118.5,3500.0,70.6046,70.682,70.5331,70.5867,3500.0
2011-07-14 10:00:00,118.58,118.68,118.45,118.63,18800.0,70.6344,70.6939,70.5569,70.6642,18800.0
2011-07-14 10:05:00,118.67,118.94,118.57,118.91,7700.0,70.688,70.8488,70.6284,70.8309,7700.0
2011-07-14 10:10:00,118.83,118.97,118.58,118.71,8500.0,70.7833,70.8667,70.6344,70.7118,8500.0
2011-07-14 10:15:00,118.74,118.95,118.74,118.94,7200.0,70.7297,70.8548,70.7297,70.8488,7200.0
2011-07-14 10:20:00,118.89,119.04,118.88,118.89,5900.0,70.819,70.9084,70.8131,70.819,5900.0
2011-07-14 10:25:00,118.92,119.13,118.86,118.9,7300.0,70.8369,70.962,70.8012,70.825,7300.0
2011-07-14 10:30:00,118.86,118.91,118.71,118.8,27100.0,70.8012,70.8309,70.7118,70.7654,27100.0
2011-07-14 10:35:00,118.81,118.81,118.4,118.5,10300.0,70.7714,70.7714,70.5271,70.5867,10300.0
2011-07-14 10:40:00,118.4,118.44,118.09,118.16,13300.0,70.5271,70.551,70.3425,70.3842,13300.0
2011-07-14 10:45:00,118.12,118.12,117.92,117.92,8300.0,70.3604,70.3604,70.2412,70.2412,8300.0
2011-07-14 10:50:00,117.9,118.06,117.84,117.98,12000.0,70.2293,70.3246,70.1936,70.277,12000.0
2011-07-14 10:55:00,118.0,118.05,117.9,118.03,3900.0,70.2889,70.3187,70.2293,70.3068,3900.0
2011-07-14 11:00:00,117.98,118.12,117.98,118.04,10000.0,70.277,70.3604,70.277,70.3127,10000.0
2011-07-14 11:05:00,118.03,118.1,117.94,118.02,5600.0,70.3068,70.3484,70.2531,70.3008,5600.0
2011-07-14 11:10:00,118.0,118.13,117.95,118.07,5100.0,70.2889,70.3663,70.2591,70.3306,5100.0
2011-07-14 11:15:00,118.01,118.13,118.0,118.12,3400.0,70.2948,70.3663,70.2889,70.3604,3400.0
2011-07-14 11:20:00,118.13,118.17,118.03,118.03,3000.0,70.3663,70.3901,70.3068,70.3068,3000.0
2011-07-14 11:25:00,118.04,118.22,118.04,118.12,3700.0,70.3127,70.4199,70.3127,70.3604,3700.0
2011-07-14 11:30:00,118.12,118.16,118.02,118.02,2200.0,70.3604,70.3842,70.3008,70.3008,2200.0
2011-07-14 11:35:00,118.07,118.07,117.93,117.98,7800.0,70.3306,70.3306,70.2472,70.277,7800.0
2011-07-14 11:40:00,117.97,118.2,117.97,118.17,16100.0,70.271,70.408,70.271,70.3901,16100.0
2011-07-14 11:45:00,118.21,118.21,118.12,118.19,2000.0,70.414,70.414,70.3604,70.4021,2000.0
2011-07-14 11:50:00,118.17,118.18,118.14,118.18,2500.0,70.3901,70.3961,70.3723,70.3961,2500.0
2011-07-14 11:55:00,118.15,118.22,118.11,118.14,5800.0,70.3782,70.4199,70.3544,70.3723,5800.0
2011-07-14 12:00:00,118.14,118.14,117.98,118.01,6600.0,70.3723,70.3723,70.277,70.2948,6600.0
2011-07-14 12:05:00,118.0,118.09,117.91,117.97,4500.0,70.2889,70.3425,70.2353,70.271,4500.0
2011-07-14 12:10:00,117.97,118.06,117.95,118.06,5300.0,70.271,70.3246,70.2591,70.3246,5300.0
2011-07-14 12:15:00,118.06,118.07,117.83,117.83,8600.0,70.3246,70.3306,70.1876,70.1876,8600.0
2011-07-14 12:20:00,117.87,117.9,117.77,117.82,2500.0,70.2114,70.2293,70.1519,70.1817,2500.0
2011-07-14 12:25:00,117.82,117.93,117.8,117.93,4300.0,70.1817,70.2472,70.1697,70.2472,4300.0
2011-07-14 12:30:00,117.94,118.07,117.93,118.05,2700.0,70.2531,70.3306,70.2472,70.3187,2700.0
2011-07-14 12:35:00,118.04,118.07,118.02,118.04,1800.0,70.3127,70.3306,70.3008,70.3127,1800.0
2011-07-14 12:40:00,118.07,118.09,117.97,117.97,4700.0,70.3306,70.3425,70.271,70.271,4700.0
2011-07-14 12:45:00,117.95,117.97,117.7,117.75,2500.0,70.2591,70.271,70.1102,70.14,2500.0
2011-07-14 12:50:00,117.72,117.72,117.54,117.54,1600.0,70.1221,70.1221,70.0149,70.0149,1600.0
2011-07-14 12:55:00,117.52,117.56,117.46,117.56,3100.0,70.003,70.0268,69.9672,70.0268,3100.0
2011-07-14 13:00:00,117.58,117.63,117.47,117.48,3100.0,70.0387,70.0685,69.9732,69.9791,3100.0
2011-07-14 13:05:00,117.47,117.59,117.47,117.58,2700.0,69.9732,70.0447,69.9732,70.0387,2700.0
2011-07-14 13:10:00,117.59,117.61,117.35,117.35,3700.0,70.0447,70.0566,69.9017,69.9017,3700.0
2011-07-14 13:15:00,117.42,117.48,117.27,117.36,4700.0,69.9434,69.9791,69.854,69.9077,4700.0
2011-07-14 13:20:00,117.32,117.58,117.23,117.55,5500.0,69.8838,70.0387,69.8302,70.0208,5500.0
2011-07-14 13:25:00,117.55,117.82,117.39,117.82,14000.0,70.0208,70.1817,69.9255,70.1817,14000.0
2011-07-14 13:30:00,117.75,118.17,117.7,118.09,37400.0,70.14,70.3901,70.1102,70.3425,37400.0
2011-07-14 13:35:00,118.09,118.09,117.73,117.75,21600.0,70.3425,70.3425,70.1281,70.14,21600.0
2011-07-14 13:40:00,117.74,117.87,117.66,117.72,14900.0,70.134,70.2114,70.0864,70.1221,14900.0
2011-07-14 13:45:00,117.69,117.69,117.47,117.6,2500.0,70.1042,70.1042,69.9732,70.0506,2500.0
2011-07-14 13:50:00,117.57,117.6,117.35,117.53,4400.0,70.0327,70.0506,69.9017,70.0089,4400.0
2011-07-14 13:55:00,117.47,117.85,117.44,117.83,4900.0,69.9732,70.1995,69.9553,70.1876,4900.0
2011-07-14 14:00:00,117.84,117.96,117.67,117.69,5300.0,70.1936,70.2651,70.0923,70.1042,5300.0
2011-07-14 14:05:00,117.68,117.68,117.52,117.63,8500.0,70.0983,70.0983,70.003,70.0685,8500.0
2011-07-14 14:10:00,117.64,117.99,117.64,117.94,8700.0,70.0744,70.2829,70.0744,70.2531,8700.0
2011-07-14 14:15:00,117.95,118.04,117.77,117.79,3200.0,70.2591,70.3127,70.1519,70.1638,3200.0
2011-07-14 14:20:00,117.75,117.87,117.65,117.71,7500.0,70.14,70.2114,70.0804,70.1161,7500.0
2011-07-14 14:25:00,117.6,117.74,117.55,117.72,4000.0,70.0506,70.134,70.0208,70.1221,4000.0
2011-07-14 14:30:00,117.67,117.84,117.66,117.79,6700.0,70.0923,70.1936,70.0864,70.1638,6700.0
2011-07-14 14:35:00,117.77,117.77,117.57,117.69,4200.0,70.1519,70.1519,70.0327,70.1042,4200.0
2011-07-14 14:40:00,117.7,117.82,117.7,117.77,3700.0,70.1102,70.1817,70.1102,70.1519,3700.0
2011-07-14 14:45:00,117.76,117.76,117.61,117.64,4900.0,70.1459,70.1459,70.0566,70.0744,4900.0
2011-07-14 14:50:00,117.66,117.74,117.61,117.66,3100.0,70.0864,70.134,70.0566,70.0864,3100.0
2011-07-14 14:55:00,117.59,117.8,117.57,117.79,5500.0,70.0447,70.1697,70.0327,70.1638,5500.0
2011-07-14 15:00:00,117.77,117.8,117.64,117.64,7000.0,70.1519,70.1697,70.0744,70.0744,7000.0
2011-07-14 15:05:00,117.66,117.67,117.3,117.41,7800.0,70.0864,70.0923,69.8719,69.9374,7800.0
2011-07-14 15:10:00,117.39,117.66,117.32,117.61,9900.0,69.9255,70.0864,69.8838,70.0566,9900.0
2011-07-14 15:15:00,117.6,117.65,117.46,117.6,5500.0,70.0506,70.0804,69.9672,70.0506,5500.0
2011-07-14 15:20:00,117.6,117.65,117.49,117.54,17200.0,70.0506,70.0804,69.9851,70.0149,17200.0
2011-07-14 15:25:00,117.54,117.63,117.5,117.59,8400.0,70.0149,70.0685,69.991,70.0447,8400.0
2011-07-14 15:30:00,117.56,117.81,117.53,117.69,9800.0,70.0268,70.1757,70.0089,70.1042,9800.0
2011-07-14 15:35:00,117.7,117.99,117.67,117.98,17900.0,70.1102,70.2829,70.0923,70.277,17900.0
2011-07-14 15:40:00,117.98,118.05,117.81,117.82,17800.0,70.277,70.3187,70.1757,70.1817,17800.0
2011-07-14 15:45:00,117.81,117.97,117.72,117.96,25900.0,70.1757,70.271,70.1221,70.2651,25900.0
2011-07-14 15:50:00,117.94,117.94,117.68,117.79,28300.0,70.2531,70.2531,70.0983,70.1638,28300.0
2011-07-14 15:55:00,117.81,117.83,117.71,117.75,43600.0,70.1757,70.1876,70.1161,70.14,43600.0
2011-07-15 09:30:00,118.19,118.2,117.76,117.8,82100.0,70.4021,70.408,70.1459,70.1697,82100.0
2011-07-15 09:35:00,117.83,117.83,117.45,117.71,9400.0,70.1876,70.1876,69.9613,70.1161,9400.0
2011-07-15 09:40:00,117.77,117.85,117.75,117.81,1600.0,70.1519,70.1995,70.14,70.1757,1600.0
2011-07-15 09:45:00,117.84,118.0,117.61,117.94,7500.0,70.1936,70.2889,70.0566,70.2531,7500.0
2011-07-15 09:50:00,117.96,118.15,117.7,117.78,9200.0,70.2651,70.3782,70.1102,70.1578,9200.0
2011-07-15 09:55:00,117.71,118.2,117.61,118.13,13300.0,70.1161,70.408,70.0566,70.3663,13300.0
2011-07-15 10:00:00,118.23,118.4,118.12,118.22,7300.0,70.4259,70.5271,70.3604,70.4199,7300.0
2011-07-15 10:05:00,118.2,118.2,117.88,118.02,7500.0,70.408,70.408,70.2174,70.3008,7500.0
2011-07-15 10:10:00,118.01,118.02,117.82,117.9,4800.0,70.2948,70.3008,70.1817,70.2293,4800.0
2011-07-15 10:15:00,118.0,118.03,117.85,117.87,6300.0,70.2889,70.3068,70.1995,70.2114,6300.0
2011-07-15 10:20:00,117.82,118.01,117.65,118.01,7700.0,70.1817,70.2948,70.0804,70.2948,7700.0
2011-07-15 10:25:00,118.0,118.19,117.85,118.19,5900.0,70.2889,70.4021,70.1995,70.4021,5900.0
2011-07-15 10:30:00,118.3,118.31,118.03,118.07,4600.0,70.4676,70.4735,70.3068,70.3306,4600.0
2011-07-15 10:35:00,118.13,118.13,117.91,117.91,3800.0,70.3663,70.3663,70.2353,70.2353,3800.0
2011-07-15 10:40:00,117.83,118.15,117.81,118.04,4600.0,70.1876,70.3782,70.1757,70.3127,4600.0
2011-07-15 10:45:00,118.05,118.43,118.05,118.28,4300.0,70.3187,70.545,70.3187,70.4557,4300.0
2011-07-15 10:50:00,118.33,118.41,118.25,118.35,5000.0,70.4855,70.5331,70.4378,70.4974,5000.0
2011-07-15 10:55:00,118.39,118.51,118.28,118.29,6200.0,70.5212,70.5927,70.4557,70.4616,6200.0
2011-07-15 11:00:00,118.37,118.6,118.36,118.52,7300.0,70.5093,70.6463,70.5033,70.5986,7300.0
2011-07-15 11:05:00,118.54,118.65,118.45,118.51,6500.0,70.6105,70.6761,70.5569,70.5927,6500.0
2011-07-15 11:10:00,118.51,118.7,118.47,118.65,9900.0,70.5927,70.7058,70.5688,70.6761,9900.0
2011-07-15 11:15:00,118.59,118.71,118.57,118.67,5400.0,70.6403,70.7118,70.6284,70.688,5400.0
2011-07-15 11:20:00,118.71,118.92,118.69,118.85,5600.0,70.7118,70.8369,70.6999,70.7952,5600.0
2011-07-15 11:25:00,118.88,118.98,118.87,118.93,3300.0,70.8131,70.8726,70.8071,70.8429,3300.0
2011-07-15 11:30:00,118.92,118.92,118.77,118.78,2300.0,70.8369,70.8369,70.7475,70.7535,2300.0
2011-07-15 11:35:00,118.8,118.97,118.77,118.93,4900.0,70.7654,70.8667,70.7475,70.8429,4900.0
2011-07-15 11:40:00,118.94,119.03,118.89,118.89,22200.0,70.8488,70.9024,70.819,70.819,22200.0
2011-07-15 11:45:00,118.92,118.96,118.83,118.96,4900.0,70.8369,70.8607,70.7833,70.8607,4900.0
2011-07-15 11:50:00,118.97,119.09,118.97,119.09,3600.0,70.8667,70.9382,70.8667,70.9382,3600.0
2011-07-15 11:55:00,119.09,119.09,118.99,118.99,2700.0,70.9382,70.9382,70.8786,70.8786,2700.0
2011-07-15 12:00:00,119.03,119.32,118.92,119.28,10300.0,70.9024,71.0752,70.8369,71.0513,10300.0
2011-07-15 12:05:00,119.31,119.49,119.13,119.25,8400.0,71.0692,71.1764,70.962,71.0335,8400.0
2011-07-15 12:10:00,119.21,119.3,119.15,119.24,3200.0,71.0096,71.0632,70.9739,71.0275,3200.0
2011-07-15 12:15:00,119.27,119.27,118.98,119.0,1800.0,71.0454,71.0454,70.8726,70.8845,1800.0
2011-07-15 12:20:00,118.98,119.2,118.98,119.09,2900.0,70.8726,71.0037,70.8726,70.9382,2900.0
2011-07-15 12:25:00,119.05,119.26,119.05,119.26,2600.0,70.9143,71.0394,70.9143,71.0394,2600.0
2011-07-15 12:30:00,119.24,119.33,119.15,119.18,4700.0,71.0275,71.0811,70.9739,70.9918,4700.0
2011-07-15 12:35:00,119.13,119.17,119.03,119.06,4900.0,70.962,70.9858,70.9024,70.9203,4900.0
2011-07-15 12:40:00,119.05,119.13,118.85,118.87,7900.0,70.9143,70.962,70.7952,70.8071,7900.0
2011-07-15 12:45:00,118.92,119.0,118.89,118.99,2100.0,70.8369,70.8845,70.819,70.8786,2100.0
2011-07-15 12:50:00,118.97,119.06,118.83,119.0,9200.0,70.8667,70.9203,70.7833,70.8845,9200.0
2011-07-15 12:55:00,118.98,119.12,118.93,118.97,8000.0,70.8726,70.956,70.8429,70.8667,8000.0
2011-07-15 13:00:00,118.97,118.98,118.84,118.98,4000.0,70.8667,70.8726,70.7892,70.8726,4000.0
2011-07-15 13:05:00,118.92,118.96,118.88,118.96,1800.0,70.8369,70.8607,70.8131,70.8607,1800.0
2011-07-15 13:10:00,118.97,118.97,118.75,118.82,8500.0,70.8667,70.8667,70.7356,70.7773,8500.0
2011-07-15 13:15:00,118.78,118.86,118.71,118.73,6100.0,70.7535,70.8012,70.7118,70.7237,6100.0
2011-07-15 13:20:00,118.71,118.79,118.68,118.79,2300.0,70.7118,70.7595,70.6939,70.7595,2300.0
2011-07-15 13:25:00,118.81,118.96,118.78,118.96,2000.0,70.7714,70.8607,70.7535,70.8607,2000.0
2011-07-15 13:30:00,118.95,119.0,118.79,118.89,5600.0,70.8548,70.8845,70.7595,70.819,5600.0
2011-07-15 13:35:00,118.84,118.97,118.84,118.91,2800.0,70.7892,70.8667,70.7892,70.8309,2800.0
2011-07-15 13:40:00,118.88,119.0,118.83,118.96,4200.0,70.8131,70.8845,70.7833,70.8607,4200.0
2011-07-15 13:45:00,118.95,118.98,118.85,118.87,10600.0,70.8548,70.8726,70.7952,70.8071,10600.0
2011-07-15 13:50:00,118.86,118.86,118.7,118.76,4300.0,70.8012,70.8012,70.7058,70.7416,4300.0
2011-07-15 13:55:00,118.82,118.82,118.56,118.68,6000.0,70.7773,70.7773,70.6225,70.6939,6000.0
2011-07-15 14:00:00,118.75,118.76,118.59,118.61,3400.0,70.7356,70.7416,70.6403,70.6522,3400.0
2011-07-15 14:05:00,118.6,118.65,118.5,118.55,5100.0,70.6463,70.6761,70.5867,70.6165,5100.0
2011-07-15 14:10:00,118.51,118.61,118.4,118.58,11400.0,70.5927,70.6522,70.5271,70.6344,11400.0
2011-07-15 14:15:00,118.49,118.71,118.49,118.67,6400.0,70.5808,70.7118,70.5808,70.688,6400.0
2011-07-15 14:20:00,118.61,118.63,118.4,118.43,2700.0,70.6522,70.6642,70.5271,70.545,2700.0
2011-07-15 14:25:00,118.46,118.47,118.39,118.42,2500.0,70.5629,70.5688,70.5212,70.5391,2500.0
2011-07-15 14:30:00,118.41,118.49,118.38,118.4,2900.0,70.5331,70.5808,70.5152,70.5271,2900.0
2011-07-15 14:35:00,118.41,118.48,118.37,118.42,4600.0,70.5331,70.5748,70.5093,70.5391,4600.0
2011-07-15 14:40:00,118.48,118.51,118.47,118.49,1800.0,70.5748,70.5927,70.5688,70.5808,1800.0
2011-07-15 14:45:00,118.51,118.72,118.51,118.69,4300.0,70.5927,70.7178,70.5927,70.6999,4300.0
2011-07-15 14:50:00,118.7,118.73,118.6,118.6,2800.0,70.7058,70.7237,70.6463,70.6463,2800.0
2011-07-15 14:55:00,118.61,118.7,118.54,118.58,5700.0,70.6522,70.7058,70.6105,70.6344,5700.0
2011-07-15 15:00:00,118.6,118.75,118.56,118.59,5300.0,70.6463,70.7356,70.6225,70.6403,5300.0
2011-07-15 15:05:00,118.58,118.67,118.45,118.67,4000.0,70.6344,70.688,70.5569,70.688,4000.0
2011-07-15 15:10:00,118.7,118.79,118.69,118.79,4500.0,70.7058,70.7595,70.6999,70.7595,4500.0
2011-07-15 15:15:00,118.82,118.85,118.78,118.83,3500.0,70.7773,70.7952,70.7535,70.7833,3500.0
2011-07-15 15:20:00,118.82,118.94,118.76,118.92,6800.0,70.7773,70.8488,70.7416,70.8369,6800.0
2011-07-15 15:25:00,118.91,119.12,118.91,119.12,9400.0,70.8309,70.956,70.8309,70.956,9400.0
2011-07-15 15:30:00,119.08,119.27,118.98,118.98,7800.0,70.9322,71.0454,70.8726,70.8726,7800.0
2011-07-15 15:35:00,118.98,118.99,118.89,118.95,4900.0,70.8726,70.8786,70.819,70.8548,4900.0
2011-07-15 15:40:00,119.0,119.01,118.86,118.98,7400.0,70.8845,70.8905,70.8012,70.8726,7400.0
2011-07-15 15:45:00,118.98,119.07,118.86,119.04,18900.0,70.8726,70.9262,70.8012,70.9084,18900.0
2011-07-15 15:50:00,119.05,119.21,118.98,119.18,14400.0,70.9143,71.0096,70.8726,70.9918,14400.0
2011-07-15 15:55:00,119.18,119.2,119.0,119.2,32800.0,70.9918,71.0037,70.8845,71.0037,32800.0
2011-07-18 09:30:00,118.9,118.9,118.04,118.49,6700.0,70.825,70.825,70.3127,70.5808,6700.0
2011-07-18 09:35:00,118.5,118.84,118.5,118.78,3600.0,70.5867,70.7892,70.5867,70.7535,3600.0
2011-07-18 09:40:00,118.87,119.05,118.87,118.94,2400.0,70.8071,70.9143,70.8071,70.8488,2400.0
2011-07-18 09:45:00,118.65,118.76,118.45,118.45,2500.0,70.6761,70.7416,70.5569,70.5569,2500.0
2011-07-18 09:50:00,118.44,118.53,118.32,118.53,3100.0,70.551,70.6046,70.4795,70.6046,3100.0
2011-07-18 09:55:00,118.51,118.51,118.05,118.15,3100.0,70.5927,70.5927,70.3187,70.3782,3100.0
2011-07-18 10:00:00,118.16,118.21,117.9,118.13,8000.0,70.3842,70.414,70.2293,70.3663,8000.0
2011-07-18 10:05:00,118.11,118.11,117.63,117.84,9200.0,70.3544,70.3544,70.0685,70.1936,9200.0
2011-07-18 10:10:00,117.88,117.89,117.59,117.65,16900.0,70.2174,70.2234,70.0447,70.0804,16900.0
2011-07-18 10:15:00,117.65,118.06,117.59,118.02,13100.0,70.0804,70.3246,70.0447,70.3008,13100.0
2011-07-18 10:20:00,118.08,118.39,118.04,118.16,5000.0,70.3365,70.5212,70.3127,70.3842,5000.0
2011-07-18 10:25:00,118.08,118.23,118.04,118.13,4800.0,70.3365,70.4259,70.3127,70.3663,4800.0
2011-07-18 10:30:00,118.13,118.24,117.98,117.98,3400.0,70.3663,70.4318,70.277,70.277,3400.0
2011-07-18 10:35:00,118.02,118.1,117.9,117.9,6100.0,70.3008,70.3484,70.2293,70.2293,6100.0
2011-07-18 10:40:00,117.99,118.15,117.95,118.03,5500.0,70.2829,70.3782,70.2591,70.3068,5500.0
2011-07-18 10:45:00,118.05,118.05,117.58,117.58,5100.0,70.3187,70.3187,70.0387,70.0387,5100.0
2011-07-18 10:50:00,117.58,117.71,117.44,117.44,5600.0,70.0387,70.1161,69.9553,69.9553,5600.0
2011-07-18 10:55:00,117.52,117.71,117.43,117.68,11200.0,70.003,70.1161,69.9493,70.0983,11200.0
2011-07-18 11:00:00,117.71,117.8,117.67,117.79,3300.0,70.1161,70.1697,70.0923,70.1638,3300.0
2011-07-18 11:05:00,117.7,117.79,117.57,117.58,6200.0,70.1102,70.1638,70.0327,70.0387,6200.0
2011-07-18 11:10:00,117.65,117.74,117.61,117.74,4600.0,70.0804,70.134,70.0566,70.134,4600.0
2011-07-18 11:15:00,117.73,117.87,117.68,117.84,10900.0,70.1281,70.2114,70.0983,70.1936,10900.0
2011-07-18 11:20:00,117.86,117.92,117.82,117.89,1800.0,70.2055,70.2412,70.1817,70.2234,1800.0
2011-07-18 11:25:00,117.88,118.1,117.86,118.04,2400.0,70.2174,70.3484,70.2055,70.3127,2400.0
2011-07-18 11:30:00,117.99,117.99,117.72,117.81,3200.0,70.2829,70.2829,70.1221,70.1757,3200.0
2011-07-18 11:35:00,117.8,117.82,117.64,117.67,2900.0,70.1697,70.1817,70.0744,70.0923,2900.0
2011-07-18 11:40:00,117.66,117.69,117.53,117.56,5100.0,70.0864,70.1042,70.0089,70.0268,5100.0
2011-07-18 11:45:00,117.55,117.69,117.5,117.61,4800.0,70.0208,70.1042,69.991,70.0566,4800.0
2011-07-18 11:50:00,117.61,117.65,117.47,117.52,4900.0,70.0566,70.0804,69.9732,70.003,4900.0
2011-07-18 11:55:00,117.47,117.52,117.29,117.29,9600.0,69.9732,70.003,69.866,69.866,9600.0
2011-07-18 12:00:00,117.29,117.43,117.29,117.38,8500.0,69.866,69.9493,69.866,69.9196,8500.0
2011-07-18 12:05:00,117.32,117.4,117.21,117.34,10500.0,69.8838,69.9315,69.8183,69.8957,10500.0
2011-07-18 12:10:00,117.39,117.66,117.35,117.66,7000.0,69.9255,70.0864,69.9017,70.0864,7000.0
2011-07-18 12:15:00,117.67,117.84,117.65,117.78,6200.0,70.0923,70.1936,70.0804,70.1578,6200.0
2011-07-18 12:20:00,117.81,117.89,117.74,117.79,5900.0,70.1757,70.2234,70.134,70.1638,5900.0
2011-07-18 12:25:00,117.81,117.89,117.79,117.86,2700.0,70.1757,70.2234,70.1638,70.2055,2700.0
2011-07-18 12:30:00,117.88,117.96,117.76,117.9,6200.0,70.2174,70.2651,70.1459,70.2293,6200.0
2011-07-18 12:35:00,117.86,118.12,117.86,118.06,4200.0,70.2055,70.3604,70.2055,70.3246,4200.0
2011-07-18 12:40:00,118.1,118.1,117.93,117.98,3700.0,70.3484,70.3484,70.2472,70.277,3700.0
2011-07-18 12:45:00,117.95,118.02,117.86,117.97,8700.0,70.2591,70.3008,70.2055,70.271,8700.0
2011-07-18 12:50:00,117.9,117.99,117.84,117.84,3900.0,70.2293,70.2829,70.1936,70.1936,3900.0
2011-07-18 12:55:00,117.85,117.91,117.85,117.91,3700.0,70.1995,70.2353,70.1995,70.2353,3700.0
2011-07-18 13:00:00,117.91,117.91,117.59,117.61,4500.0,70.2353,70.2353,70.0447,70.0566,4500.0
2011-07-18 13:05:00,117.57,117.71,117.57,117.65,4800.0,70.0327,70.1161,70.0327,70.0804,4800.0
2011-07-18 13:10:00,117.63,117.63,117.48,117.55,8800.0,70.0685,70.0685,69.9791,70.0208,8800.0
2011-07-18 13:15:00,117.55,117.61,117.43,117.45,3000.0,70.0208,70.0566,69.9493,69.9613,3000.0
2011-07-18 13:20:00,117.4,117.53,117.37,117.37,2600.0,69.9315,70.0089,69.9136,69.9136,2600.0
2011-07-18 13:25:00,117.42,117.59,117.4,117.52,3100.0,69.9434,70.0447,69.9315,70.003,3100.0
2011-07-18 13:30:00,117.61,117.92,117.59,117.82,11500.0,70.0566,70.2412,70.0447,70.1817,11500.0
2011-07-18 13:35:00,117.81,118.06,117.77,117.81,7000.0,70.1757,70.3246,70.1519,70.1757,7000.0
2011-07-18 13:40:00,117.83,117.83,117.65,117.66,2800.0,70.1876,70.1876,70.0804,70.0864,2800.0
2011-07-18 13:45:00,117.64,117.69,117.6,117.68,2700.0,70.0744,70.1042,70.0506,70.0983,2700.0
2011-07-18 13:50:00,117.69,118.0,117.66,117.95,9700.0,70.1042,70.2889,70.0864,70.2591,9700.0
2011-07-18 13:55:00,117.95,118.06,117.88,118.06,3000.0,70.2591,70.3246,70.2174,70.3246,3000.0
2011-07-18 14:00:00,118.06,118.06,117.74,117.75,4100.0,70.3246,70.3246,70.134,70.14,4100.0
2011-07-18 14:05:00,117.78,118.02,117.78,118.02,3600.0,70.1578,70.3008,70.1578,70.3008,3600.0
2011-07-18 14:10:00,118.06,118.11,117.96,118.01,3800.0,70.3246,70.3544,70.2651,70.2948,3800.0
2011-07-18 14:15:00,118.1,118.18,118.02,118.12,2200.0,70.3484,70.3961,70.3008,70.3604,2200.0
2011-07-18 14:20:00,118.13,118.15,118.03,118.03,2300.0,70.3663,70.3782,70.3068,70.3068,2300.0
2011-07-18 14:25:00,118.06,118.1,117.96,117.97,3100.0,70.3246,70.3484,70.2651,70.271,3100.0
2011-07-18 14:30:00,117.97,118.01,117.7,117.8,4300.0,70.271,70.2948,70.1102,70.1697,4300.0
2011-07-18 14:35:00,117.85,117.94,117.82,117.85,3200.0,70.1995,70.2531,70.1817,70.1995,3200.0
2011-07-18 14:40:00,117.83,117.86,117.75,117.86,3100.0,70.1876,70.2055,70.14,70.2055,3100.0
2011-07-18 14:45:00,117.81,117.85,117.72,117.73,3500.0,70.1757,70.1995,70.1221,70.1281,3500.0
2011-07-18 14:50:00,117.7,117.78,117.7,117.76,2900.0,70.1102,70.1578,70.1102,70.1459,2900.0
2011-07-18 14:55:00,117.77,118.0,117.68,118.0,3200.0,70.1519,70.2889,70.0983,70.2889,3200.0
2011-07-18 15:00:00,118.0,118.1,117.94,118.05,5600.0,70.2889,70.3484,70.2531,70.3187,5600.0
2011-07-18 15:05:00,118.01,118.01,117.8,117.83,4000.0,70.2948,70.2948,70.1697,70.1876,4000.0
2011-07-18 15:10:00,117.86,117.87,117.77,117.86,6100.0,70.2055,70.2114,70.1519,70.2055,6100.0
2011-07-18 15:15:00,117.81,118.0,117.79,117.9,5800.0,70.1757,70.2889,70.1638,70.2293,5800.0
2011-07-18 15:20:00,117.92,117.97,117.8,117.87,4800.0,70.2412,70.271,70.1697,70.2114,4800.0
2011-07-18 15:25:00,117.88,117.96,117.82,117.96,7800.0,70.2174,70.2651,70.1817,70.2651,7800.0
2011-07-18 15:30:00,117.96,118.09,117.94,117.99,13100.0,70.2651,70.3425,70.2531,70.2829,13100.0
2011-07-18 15:35:00,117.96,118.24,117.94,118.2,12000.0,70.2651,70.4318,70.2531,70.408,12000.0
2011-07-18 15:40:00,118.24,118.29,118.09,118.15,13700.0,70.4318,70.4616,70.3425,70.3782,13700.0
2011-07-18 15:45:00,118.15,118.15,117.9,117.98,42200.0,70.3782,70.3782,70.2293,70.277,42200.0
2011-07-18 15:50:00,118.0,118.19,117.96,118.13,30300.0,70.2889,70.4021,70.2651,70.3663,30300.0
2011-07-18 15:55:00,118.14,118.15,117.98,118.08,92300.0,70.3723,70.3782,70.277,70.3365,92300.0
2011-07-19 09:30:00,118.4,118.75,118.4,118.67,11700.0,70.5271,70.7356,70.5271,70.688,11700.0
2011-07-19 09:35:00,118.67,118.67,118.49,118.54,5200.0,70.688,70.688,70.5808,70.6105,5200.0
2011-07-19 09:40:00,118.53,118.76,118.38,118.38,5800.0,70.6046,70.7416,70.5152,70.5152,5800.0
2011-07-19 09:45:00,118.41,118.41,117.98,118.25,5900.0,70.5331,70.5331,70.277,70.4378,5900.0
2011-07-19 09:50:00,118.31,118.64,118.21,118.64,9300.0,70.4735,70.6701,70.414,70.6701,9300.0
2011-07-19 09:55:00,118.62,118.66,118.45,118.65,3200.0,70.6582,70.682,70.5569,70.6761,3200.0
2011-07-19 10:00:00,118.71,118.78,118.6,118.77,3200.0,70.7118,70.7535,70.6463,70.7475,3200.0
2011-07-19 10:05:00,118.68,118.85,118.62,118.85,5000.0,70.6939,70.7952,70.6582,70.7952,5000.0
2011-07-19 10:10:00,118.89,119.07,118.89,119.0,4200.0,70.819,70.9262,70.819,70.8845,4200.0
2011-07-19 10:15:00,119.05,119.43,119.05,119.16,4600.0,70.9143,71.1407,70.9143,70.9799,4600.0
2011-07-19 10:20:00,119.17,119.46,119.17,119.42,3300.0,70.9858,71.1586,70.9858,71.1347,3300.0
2011-07-19 10:25:00,119.4,119.6,119.22,119.31,4800.0,71.1228,71.242,71.0156,71.0692,4800.0
2011-07-19 10:30:00,119.29,119.4,119.25,119.25,4800.0,71.0573,71.1228,71.0335,71.0335,4800.0
2011-07-19 10:35:00,119.23,119.35,119.1,119.11,6700.0,71.0216,71.093,70.9441,70.9501,6700.0
2011-07-19 10:40:00,119.1,119.26,119.09,119.17,4000.0,70.9441,71.0394,70.9382,70.9858,4000.0
2011-07-19 10:45:00,119.15,119.16,118.95,118.99,9800.0,70.9739,70.9799,70.8548,70.8786,9800.0
2011-07-19 10:50:00,118.96,119.12,118.96,119.02,4300.0,70.8607,70.956,70.8607,70.8965,4300.0
2011-07-19 10:55:00,118.98,119.09,118.87,119.06,10600.0,70.8726,70.9382,70.8071,70.9203,10600.0
2011-07-19 11:00:00,119.09,119.26,119.08,119.19,7600.0,70.9382,71.0394,70.9322,70.9977,7600.0
2011-07-19 11:05:00,119.23,119.23,119.01,119.06,3800.0,71.0216,71.0216,70.8905,70.9203,3800.0
2011-07-19 11:10:00,119.06,119.06,118.91,118.95,11500.0,70.9203,70.9203,70.8309,70.8548,11500.0
2011-07-19 11:15:00,118.96,119.01,118.82,118.88,6400.0,70.8607,70.8905,70.7773,70.8131,6400.0
2011-07-19 11:20:00,118.89,118.9,118.85,118.9,1800.0,70.819,70.825,70.7952,70.825,1800.0
2011-07-19 11:25:00,118.91,119.02,118.9,118.94,2100.0,70.8309,70.8965,70.825,70.8488,2100.0
2011-07-19 11:30:00,118.91,119.11,118.87,119.11,5000.0,70.8309,70.9501,70.8071,70.9501,5000.0
2011-07-19 11:35:00,119.05,119.05,118.81,118.82,7100.0,70.9143,70.9143,70.7714,70.7773,7100.0
2011-07-19 11:40:00,118.78,118.92,118.76,118.92,2900.0,70.7535,70.8369,70.7416,70.8369,2900.0
2011-07-19 11:45:00,118.97,119.08,118.86,119.01,3000.0,70.8667,70.9322,70.8012,70.8905,3000.0
2011-07-19 11:50:00,119.03,119.11,119.02,119.1,2200.0,70.9024,70.9501,70.8965,70.9441,2200.0
2011-07-19 11:55:00,119.13,119.17,118.96,119.06,4800.0,70.962,70.9858,70.8607,70.9203,4800.0
2011-07-19 12:00:00,119.02,119.15,119.02,119.06,2100.0,70.8965,70.9739,70.8965,70.9203,2100.0
2011-07-19 12:05:00,119.04,119.04,118.83,118.83,2300.0,70.9084,70.9084,70.7833,70.7833,2300.0
2011-07-19 12:10:00,118.83,118.96,118.83,118.87,3200.0,70.7833,70.8607,70.7833,70.8071,3200.0
2011-07-19 12:15:00,118.88,118.95,118.83,118.89,2900.0,70.8131,70.8548,70.7833,70.819,2900.0
2011-07-19 12:20:00,118.89,118.9,118.82,118.85,4700.0,70.819,70.825,70.7773,70.7952,4700.0
2011-07-19 12:25:00,118.87,118.9,118.82,118.9,800.0,70.8071,70.825,70.7773,70.825,800.0
2011-07-19 12:30:00,118.93,119.18,118.87,119.16,11800.0,70.8429,70.9918,70.8071,70.9799,11800.0
2011-07-19 12:35:00,119.2,119.23,119.12,119.12,4300.0,71.0037,71.0216,70.956,70.956,4300.0
2011-07-19 12:40:00,119.1,119.11,118.91,118.97,4300.0,70.9441,70.9501,70.8309,70.8667,4300.0
2011-07-19 12:45:00,118.95,118.97,118.88,118.97,1900.0,70.8548,70.8667,70.8131,70.8667,1900.0
2011-07-19 12:50:00,118.91,119.05,118.91,119.05,2000.0,70.8309,70.9143,70.8309,70.9143,2000.0
2011-07-19 12:55:00,119.03,119.09,119.0,119.08,3400.0,70.9024,70.9382,70.8845,70.9322,3400.0
2011-07-19 13:00:00,119.06,119.06,118.92,118.97,2500.0,70.9203,70.9203,70.8369,70.8667,2500.0
2011-07-19 13:05:00,118.98,119.02,118.91,118.91,2000.0,70.8726,70.8965,70.8309,70.8309,2000.0
2011-07-19 13:10:00,118.91,118.96,118.83,118.85,3500.0,70.8309,70.8607,70.7833,70.7952,3500.0
2011-07-19 13:15:00,118.83,118.93,118.83,118.91,2600.0,70.7833,70.8429,70.7833,70.8309,2600.0
2011-07-19 13:20:00,118.93,118.93,118.81,118.84,3700.0,70.8429,70.8429,70.7714,70.7892,3700.0
2011-07-19 13:25:00,118.84,118.93,118.84,118.93,1900.0,70.7892,70.8429,70.7892,70.8429,1900.0
2011-07-19 13:30:00,118.93,119.07,118.93,119.06,3800.0,70.8429,70.9262,70.8429,70.9203,3800.0
2011-07-19 13:35:00,119.02,119.31,119.02,119.26,5300.0,70.8965,71.0692,70.8965,71.0394,5300.0
2011-07-19 13:40:00,119.34,119.59,119.29,119.57,6300.0,71.0871,71.236,71.0573,71.2241,6300.0
2011-07-19 13:45:00,119.58,119.58,119.39,119.39,3100.0,71.23,71.23,71.1169,71.1169,3100.0
2011-07-19 13:50:00,119.38,119.43,119.3,119.3,2500.0,71.1109,71.1407,71.0632,71.0632,2500.0
2011-07-19 13:55:00,119.38,119.42,119.36,119.42,2200.0,71.1109,71.1347,71.099,71.1347,2200.0
2011-07-19 14:00:00,119.38,119.43,119.36,119.43,3800.0,71.1109,71.1407,71.099,71.1407,3800.0
2011-07-19 14:05:00,119.43,119.43,119.33,119.43,5500.0,71.1407,71.1407,71.0811,71.1407,5500.0
2011-07-19 14:10:00,119.47,119.52,119.38,119.48,8100.0,71.1645,71.1943,71.1109,71.1705,8100.0
2011-07-19 14:15:00,119.47,119.52,119.36,119.36,4600.0,71.1645,71.1943,71.099,71.099,4600.0
2011-07-19 14:20:00,119.37,119.4,119.26,119.31,4100.0,71.1049,71.1228,71.0394,71.0692,4100.0
2011-07-19 14:25:00,119.33,119.52,119.33,119.52,3500.0,71.0811,71.1943,71.0811,71.1943,3500.0
2011-07-19 14:30:00,119.51,119.53,119.43,119.46,3000.0,71.1883,71.2003,71.1407,71.1586,3000.0
2011-07-19 14:35:00,119.48,119.5,119.39,119.5,2900.0,71.1705,71.1824,71.1169,71.1824,2900.0
2011-07-19 14:40:00,119.54,119.59,119.48,119.52,7700.0,71.2062,71.236,71.1705,71.1943,7700.0
2011-07-19 14:45:00,119.54,119.7,119.5,119.64,6400.0,71.2062,71.3015,71.1824,71.2658,6400.0
2011-07-19 14:50:00,119.66,119.81,119.63,119.74,4000.0,71.2777,71.367,71.2598,71.3253,4000.0
2011-07-19 14:55:00,119.75,119.78,119.7,119.78,4100.0,71.3313,71.3492,71.3015,71.3492,4100.0
2011-07-19 15:00:00,119.77,119.88,119.73,119.88,3700.0,71.3432,71.4087,71.3194,71.4087,3700.0
2011-07-19 15:05:00,119.93,119.96,119.88,119.92,4200.0,71.4385,71.4564,71.4087,71.4326,4200.0
2011-07-19 15:10:00,119.85,120.0,119.84,119.96,10000.0,71.3909,71.4802,71.3849,71.4564,10000.0
2011-07-19 15:15:00,120.02,120.08,119.94,120.0,6400.0,71.4921,71.5279,71.4445,71.4802,6400.0
2011-07-19 15:20:00,119.99,120.04,119.92,119.97,6900.0,71.4743,71.504,71.4326,71.4623,6900.0
2011-07-19 15:25:00,119.96,119.98,119.88,119.94,4700.0,71.4564,71.4683,71.4087,71.4445,4700.0
2011-07-19 15:30:00,119.92,119.94,119.83,119.85,7200.0,71.4326,71.4445,71.379,71.3909,7200.0
2011-07-19 15:35:00,119.86,119.95,119.79,119.82,7600.0,71.3968,71.4504,71.3551,71.373,7600.0
2011-07-19 15:40:00,119.82,119.87,119.72,119.85,24100.0,71.373,71.4028,71.3134,71.3909,24100.0
2011-07-19 15:45:00,119.85,120.09,119.85,120.07,17700.0,71.3909,71.5338,71.3909,71.5219,17700.0
2011-07-19 15:50:00,120.08,120.18,120.03,120.06,17200.0,71.5279,71.5874,71.4981,71.516,17200.0
2011-07-19 15:55:00,120.05,120.15,120.0,120.11,64800.0,71.51,71.5696,71.4802,71.5457,64800.0
2011-07-20 09:30:00,119.9,120.04,119.12,119.5,19100.0,71.4207,71.504,70.956,71.1824,19100.0
2011-07-20 09:35:00,119.52,120.09,119.35,120.07,7900.0,71.1943,71.5338,71.093,71.5219,7900.0
2011-07-20 09:40:00,119.94,120.31,119.75,120.31,5800.0,71.4445,71.6649,71.3313,71.6649,5800.0
2011-07-20 09:45:00,120.29,120.58,120.13,120.56,13900.0,71.653,71.8257,71.5577,71.8138,13900.0
2011-07-20 09:50:00,120.58,120.7,120.31,120.51,12400.0,71.8257,71.8972,71.6649,71.784,12400.0
2011-07-20 09:55:00,120.55,120.88,120.55,120.68,8500.0,71.8078,72.0044,71.8078,71.8853,8500.0
2011-07-20 10:00:00,120.67,121.0,120.55,120.82,6900.0,71.8793,72.0759,71.8078,71.9687,6900.0
2011-07-20 10:05:00,120.81,121.0,120.78,120.95,6200.0,71.9627,72.0759,71.9448,72.0461,6200.0
2011-07-20 10:10:00,120.96,121.16,120.9,120.98,5300.0,72.0521,72.1712,72.0163,72.064,5300.0
2011-07-20 10:15:00,120.94,120.94,120.52,120.69,3000.0,72.0401,72.0401,71.79,71.8912,3000.0
2011-07-20 10:20:00,120.66,120.73,120.49,120.67,4200.0,71.8734,71.9151,71.7721,71.8793,4200.0
2011-07-20 10:25:00,120.61,120.81,120.59,120.74,2800.0,71.8436,71.9627,71.8317,71.921,2800.0
2011-07-20 10:30:00,120.74,120.75,120.52,120.57,4700.0,71.921,71.927,71.79,71.8197,4700.0
2011-07-20 10:35:00,120.57,120.6,120.33,120.44,3700.0,71.8197,71.8376,71.6768,71.7423,3700.0
2011-07-20 10:40:00,120.47,120.51,120.42,120.49,2000.0,71.7602,71.784,71.7304,71.7721,2000.0
2011-07-20 10:45:00,120.46,120.46,120.16,120.16,5500.0,71.7542,71.7542,71.5755,71.5755,5500.0
2011-07-20 10:50:00,120.16,120.16,119.99,120.09,2700.0,71.5755,71.5755,71.4743,71.5338,2700.0
2011-07-20 10:55:00,120.09,120.25,120.05,120.23,3300.0,71.5338,71.6291,71.51,71.6172,3300.0
2011-07-20 11:00:00,120.22,120.3,120.18,120.25,3600.0,71.6113,71.6589,71.5874,71.6291,3600.0
2011-07-20 11:05:00,120.2,120.33,120.2,120.23,1600.0,71.5994,71.6768,71.5994,71.6172,1600.0
2011-07-20 11:10:00,120.25,120.27,120.16,120.16,2700.0,71.6291,71.641,71.5755,71.5755,2700.0
2011-07-20 11:15:00,120.16,120.38,120.16,120.38,2700.0,71.5755,71.7066,71.5755,71.7066,2700.0
2011-07-20 11:20:00,120.38,120.39,120.27,120.38,5500.0,71.7066,71.7125,71.641,71.7066,5500.0
2011-07-20 11:25:00,120.35,120.42,120.28,120.4,5100.0,71.6887,71.7304,71.647,71.7185,5100.0
2011-07-20 11:30:00,120.4,120.41,120.32,120.36,3100.0,71.7185,71.7244,71.6708,71.6947,3100.0
2011-07-20 11:35:00,120.36,120.36,120.19,120.19,2100.0,71.6947,71.6947,71.5934,71.5934,2100.0
2011-07-20 11:40:00,120.22,120.36,120.18,120.36,2700.0,71.6113,71.6947,71.5874,71.6947,2700.0
2011-07-20 11:45:00,120.35,120.41,120.22,120.22,3300.0,71.6887,71.7244,71.6113,71.6113,3300.0
2011-07-20 11:50:00,120.18,120.35,120.17,120.35,3200.0,71.5874,71.6887,71.5815,71.6887,3200.0
2011-07-20 11:55:00,120.36,120.36,120.18,120.3,4500.0,71.6947,71.6947,71.5874,71.6589,4500.0
2011-07-20 12:00:00,120.31,120.44,120.31,120.42,2500.0,71.6649,71.7423,71.6649,71.7304,2500.0
2011-07-20 12:05:00,120.39,120.42,120.38,120.38,1800.0,71.7125,71.7304,71.7066,71.7066,1800.0
2011-07-20 12:10:00,120.38,120.57,120.36,120.57,3400.0,71.7066,71.8197,71.6947,71.8197,3400.0
2011-07-20 12:15:00,120.57,120.57,120.45,120.49,2100.0,71.8197,71.8197,71.7483,71.7721,2100.0
2011-07-20 12:20:00,120.45,120.61,120.42,120.61,4700.0,71.7483,71.8436,71.7304,71.8436,4700.0
2011-07-20 12:25:00,120.62,120.63,120.59,120.59,2000.0,71.8495,71.8555,71.8317,71.8317,2000.0
2011-07-20 12:30:00,120.58,120.6,120.55,120.57,2200.0,71.8257,71.8376,71.8078,71.8197,2200.0
2011-07-20 12:35:00,120.56,120.67,120.56,120.59,4300.0,71.8138,71.8793,71.8138,71.8317,4300.0
2011-07-20 12:40:00,120.6,120.67,120.58,120.58,6100.0,71.8376,71.8793,71.8257,71.8257,6100.0
2011-07-20 12:45:00,120.6,120.76,120.6,120.76,3200.0,71.8376,71.9329,71.8376,71.9329,3200.0
2011-07-20 12:50:00,120.77,120.91,120.76,120.88,3300.0,71.9389,72.0223,71.9329,72.0044,3300.0
2011-07-20 12:55:00,120.9,120.9,120.75,120.87,3100.0,72.0163,72.0163,71.927,71.9984,3100.0
2011-07-20 13:00:00,120.81,120.9,120.78,120.9,3100.0,71.9627,72.0163,71.9448,72.0163,3100.0
2011-07-20 13:05:00,120.9,120.98,120.87,120.97,5800.0,72.0163,72.064,71.9984,72.058,5800.0
2011-07-20 13:10:00,120.97,120.97,120.88,120.9,2000.0,72.058,72.058,72.0044,72.0163,2000.0
2011-07-20 13:15:00,120.92,120.92,120.88,120.89,2700.0,72.0282,72.0282,72.0044,72.0104,2700.0
2011-07-20 13:20:00,120.96,120.99,120.95,120.98,3900.0,72.0521,72.0699,72.0461,72.064,3900.0
2011-07-20 13:25:00,120.97,120.99,120.96,120.98,2900.0,72.058,72.0699,72.0521,72.064,2900.0
2011-07-20 13:30:00,120.99,121.01,120.9,120.93,6700.0,72.0699,72.0818,72.0163,72.0342,6700.0
2011-07-20 13:35:00,120.9,121.04,120.88,120.98,3400.0,72.0163,72.0997,72.0044,72.064,3400.0
2011-07-20 13:40:00,120.97,120.97,120.83,120.84,6200.0,72.058,72.058,71.9746,71.9806,6200.0
2011-07-20 13:45:00,120.85,120.9,120.77,120.9,2800.0,71.9865,72.0163,71.9389,72.0163,2800.0
2011-07-20 13:50:00,120.89,120.98,120.88,120.98,3100.0,72.0104,72.064,72.0044,72.064,3100.0
2011-07-20 13:55:00,120.94,120.94,120.87,120.92,2800.0,72.0401,72.0401,71.9984,72.0282,2800.0
2011-07-20 14:00:00,120.95,121.09,120.95,121.04,3800.0,72.0461,72.1295,72.0461,72.0997,3800.0
2011-07-20 14:05:00,121.01,121.02,120.84,120.9,5200.0,72.0818,72.0878,71.9806,72.0163,5200.0
2011-07-20 14:10:00,120.9,120.99,120.86,120.99,3600.0,72.0163,72.0699,71.9925,72.0699,3600.0
2011-07-20 14:15:00,121.0,121.02,120.94,120.96,4100.0,72.0759,72.0878,72.0401,72.0521,4100.0
2011-07-20 14:20:00,120.97,120.98,120.91,120.91,3700.0,72.058,72.064,72.0223,72.0223,3700.0
2011-07-20 14:25:00,120.97,121.09,120.97,121.06,3200.0,72.058,72.1295,72.058,72.1116,3200.0
2011-07-20 14:30:00,121.1,121.1,121.02,121.1,4600.0,72.1355,72.1355,72.0878,72.1355,4600.0
2011-07-20 14:35:00,121.1,121.19,121.06,121.09,4800.0,72.1355,72.1891,72.1116,72.1295,4800.0
2011-07-20 14:40:00,121.13,121.16,120.96,120.99,11000.0,72.1533,72.1712,72.0521,72.0699,11000.0
2011-07-20 14:45:00,120.98,120.98,120.76,120.86,5300.0,72.064,72.064,71.9329,71.9925,5300.0
2011-07-20 14:50:00,120.86,120.96,120.85,120.95,3100.0,71.9925,72.0521,71.9865,72.0461,3100.0
2011-07-20 14:55:00,120.95,121.02,120.94,121.02,4500.0,72.0461,72.0878,72.0401,72.0878,4500.0
2011-07-20 15:00:00,121.02,121.05,120.95,121.02,6600.0,72.0878,72.1057,72.0461,72.0878,6600.0
2011-07-20 15:05:00,121.04,121.14,121.02,121.14,6700.0,72.0997,72.1593,72.0878,72.1593,6700.0
2011-07-20 15:10:00,121.14,121.17,121.07,121.09,7300.0,72.1593,72.1771,72.1176,72.1295,7300.0
2011-07-20 15:15:00,121.14,121.18,121.11,121.12,4100.0,72.1593,72.1831,72.1414,72.1474,4100.0
2011-07-20 15:20:00,121.08,121.2,121.04,121.04,9000.0,72.1235,72.195,72.0997,72.0997,9000.0
2011-07-20 15:25:00,121.06,121.12,120.99,121.06,6300.0,72.1116,72.1474,72.0699,72.1116,6300.0
2011-07-20 15:30:00,121.06,121.16,121.03,121.14,8800.0,72.1116,72.1712,72.0938,72.1593,8800.0
2011-07-20 15:35:00,121.13,121.27,121.13,121.23,10200.0,72.1533,72.2367,72.1533,72.2129,10200.0
2011-07-20 15:40:00,121.21,121.24,121.13,121.13,13200.0,72.201,72.2188,72.1533,72.1533,13200.0
2011-07-20 15:45:00,121.13,121.15,120.88,120.92,29500.0,72.1533,72.1652,72.0044,72.0282,29500.0
2011-07-20 15:50:00,120.9,121.12,120.89,121.12,18100.0,72.0163,72.1474,72.0104,72.1474,18100.0
2011-07-20 15:55:00,121.11,121.17,120.95,121.04,44400.0,72.1414,72.1771,72.0461,72.0997,44400.0
2011-07-21 09:30:00,121.9,122.0,121.6,121.96,10200.0,72.612,72.6716,72.4333,72.6477,10200.0
2011-07-21 09:35:00,122.0,122.44,121.99,122.2,11800.0,72.6716,72.9336,72.6656,72.7907,11800.0
2011-07-21 09:40:00,122.27,122.35,122.1,122.16,13200.0,72.8324,72.88,72.7311,72.7669,13200.0
2011-07-21 09:45:00,122.16,122.5,122.16,122.33,6900.0,72.7669,72.9694,72.7669,72.8681,6900.0
2011-07-21 09:50:00,122.32,122.48,122.21,122.32,4400.0,72.8622,72.9575,72.7966,72.8622,4400.0
2011-07-21 09:55:00,122.27,122.5,122.27,122.49,17900.0,72.8324,72.9694,72.8324,72.9634,17900.0
2011-07-21 10:00:00,122.43,122.59,122.31,122.59,14200.0,72.9277,73.023,72.8562,73.023,14200.0
2011-07-21 10:05:00,122.6,122.67,122.52,122.63,12000.0,73.029,73.0707,72.9813,73.0468,12000.0
2011-07-21 10:10:00,122.66,122.66,122.49,122.62,22500.0,73.0647,73.0647,72.9634,73.0409,22500.0
2011-07-21 10:15:00,122.66,122.77,122.6,122.7,6800.0,73.0647,73.1302,73.029,73.0885,6800.0
2011-07-21 10:20:00,122.75,122.75,122.54,122.66,5500.0,73.1183,73.1183,72.9932,73.0647,5500.0
2011-07-21 10:25:00,122.74,122.92,122.61,122.87,8700.0,73.1123,73.2196,73.0349,73.1898,8700.0
2011-07-21 10:30:00,122.87,123.0,122.77,122.78,10300.0,73.1898,73.2672,73.1302,73.1362,10300.0
2011-07-21 10:35:00,122.76,122.76,122.5,122.56,15200.0,73.1243,73.1243,72.9694,73.0051,15200.0
2011-07-21 10:40:00,122.61,122.81,122.6,122.66,6500.0,73.0349,73.154,73.029,73.0647,6500.0
2011-07-21 10:45:00,122.71,122.81,122.71,122.8,4200.0,73.0945,73.154,73.0945,73.1481,4200.0
2011-07-21 10:50:00,122.82,122.97,122.8,122.83,7400.0,73.16,73.2494,73.1481,73.166,7400.0
2011-07-21 10:55:00,122.79,122.89,122.71,122.82,3500.0,73.1421,73.2017,73.0945,73.16,3500.0
2011-07-21 11:00:00,122.8,122.85,122.77,122.81,2300.0,73.1481,73.1779,73.1302,73.154,2300.0
2011-07-21 11:05:00,122.8,122.8,122.74,122.75,1700.0,73.1481,73.1481,73.1123,73.1183,1700.0
2011-07-21 11:10:00,122.79,122.94,122.79,122.93,3900.0,73.1421,73.2315,73.1421,73.2255,3900.0
2011-07-21 11:15:00,122.95,122.95,122.77,122.8,3000.0,73.2374,73.2374,73.1302,73.1481,3000.0
2011-07-21 11:20:00,122.78,122.78,122.48,122.48,4700.0,73.1362,73.1362,72.9575,72.9575,4700.0
2011-07-21 11:25:00,122.48,122.63,122.48,122.59,8100.0,72.9575,73.0468,72.9575,73.023,8100.0
2011-07-21 11:30:00,122.57,122.62,122.45,122.45,3800.0,73.0111,73.0409,72.9396,72.9396,3800.0
2011-07-21 11:35:00,122.48,122.61,122.48,122.6,2200.0,72.9575,73.0349,72.9575,73.029,2200.0
2011-07-21 11:40:00,122.55,122.59,122.47,122.48,2300.0,72.9992,73.023,72.9515,72.9575,2300.0
2011-07-21 11:45:00,122.5,122.61,122.49,122.51,6000.0,72.9694,73.0349,72.9634,72.9753,6000.0
2011-07-21 11:50:00,122.53,122.63,122.47,122.54,3200.0,72.9873,73.0468,72.9515,72.9932,3200.0
2011-07-21 11:55:00,122.61,122.66,122.59,122.64,2400.0,73.0349,73.0647,73.023,73.0528,2400.0
2011-07-21 12:00:00,122.63,122.77,122.63,122.73,3600.0,73.0468,73.1302,73.0468,73.1064,3600.0
2011-07-21 12:05:00,122.73,122.77,122.64,122.77,2600.0,73.1064,73.1302,73.0528,73.1302,2600.0
2011-07-21 12:10:00,122.79,122.82,122.73,122.76,4200.0,73.1421,73.16,73.1064,73.1243,4200.0
2011-07-21 12:15:00,122.79,122.79,122.68,122.74,3600.0,73.1421,73.1421,73.0766,73.1123,3600.0
2011-07-21 12:20:00,122.71,122.78,122.68,122.78,2400.0,73.0945,73.1362,73.0766,73.1362,2400.0
2011-07-21 12:25:00,122.79,122.83,122.66,122.83,3000.0,73.1421,73.166,73.0647,73.166,3000.0
2011-07-21 12:30:00,122.82,122.95,122.81,122.88,3800.0,73.16,73.2374,73.154,73.1957,3800.0
2011-07-21 12:35:00,122.88,123.07,122.85,123.04,9900.0,73.1957,73.3089,73.1779,73.291,9900.0
2011-07-21 12:40:00,123.07,123.29,122.97,123.28,12800.0,73.3089,73.44,73.2494,73.434,12800.0
2011-07-21 12:45:00,123.31,123.48,123.12,123.32,9000.0,73.4519,73.5531,73.3387,73.4578,9000.0
2011-07-21 12:50:00,123.22,123.22,122.81,122.96,14600.0,73.3983,73.3983,73.154,73.2434,14600.0
2011-07-21 12:55:00,122.96,123.14,122.9,123.14,5100.0,73.2434,73.3506,73.2077,73.3506,5100.0
2011-07-21 13:00:00,123.15,123.3,123.05,123.3,3700.0,73.3566,73.4459,73.297,73.4459,3700.0
2011-07-21 13:05:00,123.22,123.22,122.98,123.01,5500.0,73.3983,73.3983,73.2553,73.2732,5500.0
2011-07-21 13:10:00,123.05,123.05,122.89,122.91,8600.0,73.297,73.297,73.2017,73.2136,8600.0
2011-07-21 13:15:00,123.01,123.11,122.95,123.05,7900.0,73.2732,73.3327,73.2374,73.297,7900.0
2011-07-21 13:20:00,123.06,123.2,122.98,123.08,4900.0,73.303,73.3864,73.2553,73.3149,4900.0
2011-07-21 13:25:00,123.02,123.2,123.01,123.2,5400.0,73.2791,73.3864,73.2732,73.3864,5400.0
2011-07-21 13:30:00,123.21,123.25,123.02,123.04,6300.0,73.3923,73.4161,73.2791,73.291,6300.0
2011-07-21 13:35:00,123.07,123.1,123.0,123.06,5700.0,73.3089,73.3268,73.2672,73.303,5700.0
2011-07-21 13:40:00,123.08,123.11,122.85,122.9,6100.0,73.3149,73.3327,73.1779,73.2077,6100.0
2011-07-21 13:45:00,122.88,122.96,122.86,122.96,2800.0,73.1957,73.2434,73.1838,73.2434,2800.0
2011-07-21 13:50:00,122.96,122.96,122.81,122.93,3000.0,73.2434,73.2434,73.154,73.2255,3000.0
2011-07-21 13:55:00,122.96,123.03,122.92,123.0,2400.0,73.2434,73.2851,73.2196,73.2672,2400.0
2011-07-21 14:00:00,122.99,123.07,122.93,122.96,3000.0,73.2613,73.3089,73.2255,73.2434,3000.0
2011-07-21 14:05:00,122.95,122.96,122.78,122.88,4600.0,73.2374,73.2434,73.1362,73.1957,4600.0
2011-07-21 14:10:00,122.87,122.88,122.7,122.76,5400.0,73.1898,73.1957,73.0885,73.1243,5400.0
2011-07-21 14:15:00,122.77,122.8,122.62,122.65,7700.0,73.1302,73.1481,73.0409,73.0587,7700.0
2011-07-21 14:20:00,122.63,122.69,122.62,122.63,6000.0,73.0468,73.0826,73.0409,73.0468,6000.0
2011-07-21 14:25:00,122.61,122.69,122.55,122.69,4800.0,73.0349,73.0826,72.9992,73.0826,4800.0
2011-07-21 14:30:00,122.69,122.69,122.56,122.63,5200.0,73.0826,73.0826,73.0051,73.0468,5200.0
2011-07-21 14:35:00,122.64,122.7,122.59,122.68,24300.0,73.0528,73.0885,73.023,73.0766,24300.0
2011-07-21 14:40:00,122.68,122.75,122.51,122.68,9300.0,73.0766,73.1183,72.9753,73.0766,9300.0
2011-07-21 14:45:00,122.64,122.66,122.51,122.51,7600.0,73.0528,73.0647,72.9753,72.9753,7600.0
2011-07-21 14:50:00,122.55,122.61,122.48,122.57,3800.0,72.9992,73.0349,72.9575,73.0111,3800.0
2011-07-21 14:55:00,122.53,122.68,122.5,122.68,5500.0,72.9873,73.0766,72.9694,73.0766,5500.0
2011-07-21 15:00:00,122.62,122.71,122.51,122.57,13500.0,73.0409,73.0945,72.9753,73.0111,13500.0
2011-07-21 15:05:00,122.54,122.66,122.38,122.38,5800.0,72.9932,73.0647,72.8979,72.8979,5800.0
2011-07-21 15:10:00,122.33,122.43,122.32,122.4,6200.0,72.8681,72.9277,72.8622,72.9098,6200.0
2011-07-21 15:15:00,122.42,122.78,122.42,122.78,20300.0,72.9217,73.1362,72.9217,73.1362,20300.0
2011-07-21 15:20:00,122.76,122.85,122.65,122.71,11600.0,73.1243,73.1779,73.0587,73.0945,11600.0
2011-07-21 15:25:00,122.73,122.82,122.72,122.79,8200.0,73.1064,73.16,73.1004,73.1421,8200.0
2011-07-21 15:30:00,122.74,122.8,122.67,122.67,10800.0,73.1123,73.1481,73.0707,73.0707,10800.0
2011-07-21 15:35:00,122.66,122.72,122.53,122.62,9100.0,73.0647,73.1004,72.9873,73.0409,9100.0
2011-07-21 15:40:00,122.62,122.73,122.57,122.59,9800.0,73.0409,73.1064,73.0111,73.023,9800.0
2011-07-21 15:45:00,122.67,122.94,122.67,122.88,28800.0,73.0707,73.2315,73.0707,73.1957,28800.0
2011-07-21 15:50:00,122.9,123.0,122.81,122.87,31300.0,73.2077,73.2672,73.154,73.1898,31300.0
2011-07-21 15:55:00,122.85,122.98,122.84,122.92,57800.0,73.1779,73.2553,73.1719,73.2196,57800.0
2011-07-22 09:30:00,123.25,123.25,122.58,122.84,7400.0,73.4161,73.4161,73.017,73.1719,7400.0
2011-07-22 09:35:00,122.76,122.79,122.66,122.7,3000.0,73.1243,73.1421,73.0647,73.0885,3000.0
2011-07-22 09:40:00,122.71,122.88,122.6,122.88,7000.0,73.0945,73.1957,73.029,73.1957,7000.0
2011-07-22 09:45:00,122.82,122.91,122.62,122.91,10800.0,73.16,73.2136,73.0409,73.2136,10800.0
2011-07-22 09:50:00,122.94,123.17,122.87,123.11,4500.0,73.2315,73.3685,73.1898,73.3327,4500.0
2011-07-22 09:55:00,123.11,123.31,123.04,123.2,8700.0,73.3327,73.4519,73.291,73.3864,8700.0
2011-07-22 10:00:00,123.21,123.3,123.1,123.18,8100.0,73.3923,73.4459,73.3268,73.3744,8100.0
2011-07-22 10:05:00,123.2,123.22,123.06,123.16,14800.0,73.3864,73.3983,73.303,73.3625,14800.0
2011-07-22 10:10:00,123.17,123.3,123.15,123.3,3600.0,73.3685,73.4459,73.3566,73.4459,3600.0
2011-07-22 10:15:00,123.21,123.25,123.08,123.18,4200.0,73.3923,73.4161,73.3149,73.3744,4200.0
2011-07-22 10:20:00,123.19,123.2,122.94,123.03,5900.0,73.3804,73.3864,73.2315,73.2851,5900.0
2011-07-22 10:25:00,123.0,123.28,123.0,123.19,3500.0,73.2672,73.434,73.2672,73.3804,3500.0
2011-07-22 10:30:00,123.18,123.2,123.04,123.2,3800.0,73.3744,73.3864,73.291,73.3864,3800.0
2011-07-22 10:35:00,123.17,123.23,123.09,123.23,1800.0,73.3685,73.4042,73.3208,73.4042,1800.0
2011-07-22 10:40:00,123.23,123.32,123.14,123.26,8200.0,73.4042,73.4578,73.3506,73.4221,8200.0
2011-07-22 10:45:00,123.21,123.21,123.08,123.13,2300.0,73.3923,73.3923,73.3149,73.3447,2300.0
2011-07-22 10:50:00,123.13,123.22,122.97,123.06,8600.0,73.3447,73.3983,73.2494,73.303,8600.0
2011-07-22 10:55:00,123.04,123.21,122.95,123.21,8500.0,73.291,73.3923,73.2374,73.3923,8500.0
2011-07-22 11:00:00,123.15,123.24,123.14,123.22,2000.0,73.3566,73.4102,73.3506,73.3983,2000.0
2011-07-22 11:05:00,123.2,123.23,123.12,123.14,4900.0,73.3864,73.4042,73.3387,73.3506,4900.0
2011-07-22 11:10:00,123.15,123.27,123.15,123.24,4700.0,73.3566,73.4281,73.3566,73.4102,4700.0
2011-07-22 11:15:00,123.24,123.33,123.22,123.31,3700.0,73.4102,73.4638,73.3983,73.4519,3700.0
2011-07-22 11:20:00,123.31,123.31,123.18,123.28,5300.0,73.4519,73.4519,73.3744,73.434,5300.0
2011-07-22 11:25:00,123.31,123.31,123.24,123.3,2000.0,73.4519,73.4519,73.4102,73.4459,2000.0
2011-07-22 11:30:00,123.33,123.44,123.24,123.43,5800.0,73.4638,73.5293,73.4102,73.5234,5800.0
2011-07-22 11:35:00,123.43,123.63,123.4,123.63,5600.0,73.5234,73.6425,73.5055,73.6425,5600.0
2011-07-22 11:40:00,123.58,123.66,123.54,123.66,2400.0,73.6127,73.6604,73.5889,73.6604,2400.0
2011-07-22 11:45:00,123.68,123.68,123.53,123.55,3400.0,73.6723,73.6723,73.5829,73.5948,3400.0
2011-07-22 11:50:00,123.54,123.56,123.52,123.56,1000.0,73.5889,73.6008,73.577,73.6008,1000.0
2011-07-22 11:55:00,123.56,123.57,123.47,123.47,5400.0,73.6008,73.6068,73.5472,73.5472,5400.0
2011-07-22 12:00:00,123.47,123.47,123.41,123.45,2300.0,73.5472,73.5472,73.5114,73.5353,2300.0
2011-07-22 12:05:00,123.49,123.61,123.44,123.48,4800.0,73.5591,73.6306,73.5293,73.5531,4800.0
2011-07-22 12:10:00,123.47,123.66,123.47,123.6,2900.0,73.5472,73.6604,73.5472,73.6246,2900.0
2011-07-22 12:15:00,123.66,123.67,123.55,123.59,2000.0,73.6604,73.6663,73.5948,73.6187,2000.0
2011-07-22 12:20:00,123.57,123.58,123.51,123.51,2800.0,73.6068,73.6127,73.571,73.571,2800.0
2011-07-22 12:25:00,123.55,123.59,123.46,123.49,2800.0,73.5948,73.6187,73.5412,73.5591,2800.0
2011-07-22 12:30:00,123.46,123.52,123.45,123.49,3700.0,73.5412,73.577,73.5353,73.5591,3700.0
2011-07-22 12:35:00,123.53,123.54,123.35,123.35,3600.0,73.5829,73.5889,73.4757,73.4757,3600.0
2011-07-22 12:40:00,123.37,123.4,123.33,123.35,2100.0,73.4876,73.5055,73.4638,73.4757,2100.0
2011-07-22 12:45:00,123.31,123.36,123.28,123.34,1900.0,73.4519,73.4817,73.434,73.4698,1900.0
2011-07-22 12:50:00,123.36,123.46,123.27,123.41,18500.0,73.4817,73.5412,73.4281,73.5114,18500.0
2011-07-22 12:55:00,123.37,123.41,123.36,123.4,3700.0,73.4876,73.5114,73.4817,73.5055,3700.0
2011-07-22 13:00:00,123.38,123.38,123.24,123.27,3100.0,73.4936,73.4936,73.4102,73.4281,3100.0
2011-07-22 13:05:00,123.24,123.29,123.21,123.27,2500.0,73.4102,73.44,73.3923,73.4281,2500.0
2011-07-22 13:10:00,123.27,123.31,123.24,123.24,2500.0,73.4281,73.4519,73.4102,73.4102,2500.0
2011-07-22 13:15:00,123.3,123.3,123.25,123.26,1500.0,73.4459,73.4459,73.4161,73.4221,1500.0
2011-07-22 13:20:00,123.23,123.28,123.21,123.22,2600.0,73.4042,73.434,73.3923,73.3983,2600.0
2011-07-22 13:25:00,123.2,123.22,123.14,123.22,2300.0,73.3864,73.3983,73.3506,73.3983,2300.0
2011-07-22 13:30:00,123.21,123.21,123.14,123.19,2300.0,73.3923,73.3923,73.3506,73.3804,2300.0
2011-07-22 13:35:00,123.18,123.22,123.13,123.13,1800.0,73.3744,73.3983,73.3447,73.3447,1800.0
2011-07-22 13:40:00,123.15,123.23,123.15,123.23,2200.0,73.3566,73.4042,73.3566,73.4042,2200.0
2011-07-22 13:45:00,123.22,123.22,123.14,123.22,2500.0,73.3983,73.3983,73.3506,73.3983,2500.0
2011-07-22 13:50:00,123.23,123.26,123.21,123.23,1400.0,73.4042,73.4221,73.3923,73.4042,1400.0
2011-07-22 13:55:00,123.25,123.26,123.16,123.17,2800.0,73.4161,73.4221,73.3625,73.3685,2800.0
2011-07-22 14:00:00,123.17,123.18,123.13,123.16,1700.0,73.3685,73.3744,73.3447,73.3625,1700.0
2011-07-22 14:05:00,123.16,123.22,123.02,123.17,12400.0,73.3625,73.3983,73.2791,73.3685,12400.0
2011-07-22 14:10:00,123.17,123.17,123.08,123.1,4000.0,73.3685,73.3685,73.3149,73.3268,4000.0
2011-07-22 14:15:00,123.11,123.13,123.07,123.1,2400.0,73.3327,73.3447,73.3089,73.3268,2400.0
2011-07-22 14:20:00,123.1,123.11,123.01,123.06,3800.0,73.3268,73.3327,73.2732,73.303,3800.0
2011-07-22 14:25:00,123.06,123.07,123.04,123.06,1700.0,73.303,73.3089,73.291,73.303,1700.0
2011-07-22 14:30:00,123.07,123.21,123.07,123.18,2600.0,73.3089,73.3923,73.3089,73.3744,2600.0
2011-07-22 14:35:00,123.13,123.18,123.07,123.12,3000.0,73.3447,73.3744,73.3089,73.3387,3000.0
2011-07-22 14:40:00,123.12,123.24,123.12,123.23,1600.0,73.3387,73.4102,73.3387,73.4042,1600.0
2011-07-22 14:45:00,123.24,123.25,123.19,123.19,2600.0,73.4102,73.4161,73.3804,73.3804,2600.0
2011-07-22 14:50:00,123.21,123.21,123.14,123.21,4000.0,73.3923,73.3923,73.3506,73.3923,4000.0
2011-07-22 14:55:00,123.21,123.22,123.18,123.22,3700.0,73.3923,73.3983,73.3744,73.3983,3700.0
2011-07-22 15:00:00,123.18,123.29,123.18,123.25,3800.0,73.3744,73.44,73.3744,73.4161,3800.0
2011-07-22 15:05:00,123.25,123.3,123.23,123.28,3300.0,73.4161,73.4459,73.4042,73.434,3300.0
2011-07-22 15:10:00,123.28,123.28,123.18,123.22,5600.0,73.434,73.434,73.3744,73.3983,5600.0
2011-07-22 15:15:00,123.22,123.24,123.15,123.2,5500.0,73.3983,73.4102,73.3566,73.3864,5500.0
2011-07-22 15:20:00,123.18,123.22,123.1,123.22,5600.0,73.3744,73.3983,73.3268,73.3983,5600.0
2011-07-22 15:25:00,123.18,123.18,123.09,123.09,2400.0,73.3744,73.3744,73.3208,73.3208,2400.0
2011-07-22 15:30:00,123.1,123.17,123.01,123.06,5600.0,73.3268,73.3685,73.2732,73.303,5600.0
2011-07-22 15:35:00,123.04,123.15,123.01,123.1,3800.0,73.291,73.3566,73.2732,73.3268,3800.0
2011-07-22 15:40:00,123.11,123.11,122.99,123.0,5000.0,73.3327,73.3327,73.2613,73.2672,5000.0
2011-07-22 15:45:00,123.03,123.24,123.02,123.13,15400.0,73.2851,73.4102,73.2791,73.3447,15400.0
2011-07-22 15:50:00,123.14,123.15,123.03,123.06,11400.0,73.3506,73.3566,73.2851,73.303,11400.0
2011-07-22 15:55:00,123.08,123.23,123.06,123.23,31300.0,73.3149,73.4042,73.303,73.4042,31300.0
2011-07-25 09:30:00,121.95,122.12,121.68,121.73,11400.0,72.6418,72.743,72.4809,72.5107,11400.0
2011-07-25 09:35:00,121.93,122.55,121.83,122.46,6400.0,72.6299,72.9992,72.5703,72.9456,6400.0
2011-07-25 09:40:00,122.4,122.4,122.0,122.22,3400.0,72.9098,72.9098,72.6716,72.8026,3400.0
2011-07-25 09:45:00,122.11,122.41,122.1,122.1,2600.0,72.7371,72.9158,72.7311,72.7311,2600.0
2011-07-25 09:50:00,122.03,122.32,121.83,121.83,3600.0,72.6894,72.8622,72.5703,72.5703,3600.0
2011-07-25 09:55:00,121.84,121.99,121.81,121.84,5700.0,72.5762,72.6656,72.5584,72.5762,5700.0
2011-07-25 10:00:00,121.88,121.95,121.85,121.91,1700.0,72.6001,72.6418,72.5822,72.6179,1700.0
2011-07-25 10:05:00,121.97,122.07,121.87,122.06,3300.0,72.6537,72.7133,72.5941,72.7073,3300.0
2011-07-25 10:10:00,122.06,122.14,121.83,121.97,5600.0,72.7073,72.7549,72.5703,72.6537,5600.0
2011-07-25 10:15:00,121.99,122.05,121.85,122.05,3800.0,72.6656,72.7013,72.5822,72.7013,3800.0
2011-07-25 10:20:00,122.01,122.31,121.97,122.14,4100.0,72.6775,72.8562,72.6537,72.7549,4100.0
2011-07-25 10:25:00,122.17,122.29,122.06,122.12,5700.0,72.7728,72.8443,72.7073,72.743,5700.0
2011-07-25 10:30:00,122.05,122.17,121.98,121.98,2500.0,72.7013,72.7728,72.6596,72.6596,2500.0
2011-07-25 10:35:00,121.96,122.04,121.93,121.99,1900.0,72.6477,72.6954,72.6299,72.6656,1900.0
2011-07-25 10:40:00,122.0,122.18,122.0,122.08,3400.0,72.6716,72.7788,72.6716,72.7192,3400.0
2011-07-25 10:45:00,122.1,122.38,122.1,122.23,4200.0,72.7311,72.8979,72.7311,72.8086,4200.0
2011-07-25 10:50:00,122.27,122.49,122.25,122.41,6600.0,72.8324,72.9634,72.8205,72.9158,6600.0
2011-07-25 10:55:00,122.45,122.47,122.29,122.47,3000.0,72.9396,72.9515,72.8443,72.9515,3000.0
2011-07-25 11:00:00,122.55,122.68,122.52,122.52,2100.0,72.9992,73.0766,72.9813,72.9813,2100.0
2011-07-25 11:05:00,122.64,122.72,122.6,122.71,3000.0,73.0528,73.1004,73.029,73.0945,3000.0
2011-07-25 11:10:00,122.6,122.72,122.59,122.59,2400.0,73.029,73.1004,73.023,73.023,2400.0
2011-07-25 11:15:00,122.56,122.58,122.45,122.48,6000.0,73.0051,73.017,72.9396,72.9575,6000.0
2011-07-25 11:20:00,122.48,122.59,122.46,122.55,2400.0,72.9575,73.023,72.9456,72.9992,2400.0
2011-07-25 11:25:00,122.58,122.76,122.55,122.72,8700.0,73.017,73.1243,72.9992,73.1004,8700.0
2011-07-25 11:30:00,122.76,122.77,122.63,122.72,3100.0,73.1243,73.1302,73.0468,73.1004,3100.0
2011-07-25 11:35:00,122.74,122.76,122.66,122.7,1500.0,73.1123,73.1243,73.0647,73.0885,1500.0
2011-07-25 11:40:00,122.71,122.77,122.66,122.71,2800.0,73.0945,73.1302,73.0647,73.0945,2800.0
2011-07-25 11:45:00,122.68,122.76,122.68,122.75,3100.0,73.0766,73.1243,73.0766,73.1183,3100.0
2011-07-25 11:50:00,122.65,122.7,122.65,122.66,600.0,73.0587,73.0885,73.0587,73.0647,600.0
2011-07-25 11:55:00,122.7,122.78,122.69,122.77,3100.0,73.0885,73.1362,73.0826,73.1302,3100.0
2011-07-25 12:00:00,122.75,122.84,122.75,122.84,1000.0,73.1183,73.1719,73.1183,73.1719,1000.0
2011-07-25 12:05:00,122.83,122.92,122.79,122.89,4200.0,73.166,73.2196,73.1421,73.2017,4200.0
2011-07-25 12:10:00,122.82,122.85,122.8,122.8,1500.0,73.16,73.1779,73.1481,73.1481,1500.0
2011-07-25 12:15:00,122.8,122.89,122.8,122.85,2300.0,73.1481,73.2017,73.1481,73.1779,2300.0
2011-07-25 12:20:00,122.88,123.0,122.88,122.97,3400.0,73.1957,73.2672,73.1957,73.2494,3400.0
2011-07-25 12:25:00,123.0,123.08,123.0,123.08,1600.0,73.2672,73.3149,73.2672,73.3149,1600.0
2011-07-25 12:30:00,123.06,123.08,123.06,123.06,1300.0,73.303,73.3149,73.303,73.303,1300.0
2011-07-25 12:35:00,123.07,123.07,123.0,123.07,3600.0,73.3089,73.3089,73.2672,73.3089,3600.0
2011-07-25 12:40:00,123.06,123.08,123.04,123.05,5500.0,73.303,73.3149,73.291,73.297,5500.0
2011-07-25 12:45:00,123.05,123.07,122.97,123.0,20400.0,73.297,73.3089,73.2494,73.2672,20400.0
2011-07-25 12:50:00,122.99,123.04,122.97,122.98,3100.0,73.2613,73.291,73.2494,73.2553,3100.0
2011-07-25 12:55:00,123.02,123.07,122.99,122.99,4300.0,73.2791,73.3089,73.2613,73.2613,4300.0
2011-07-25 13:00:00,122.99,123.06,122.98,123.06,2300.0,73.2613,73.303,73.2553,73.303,2300.0
2011-07-25 13:05:00,123.06,123.07,123.0,123.0,11600.0,73.303,73.3089,73.2672,73.2672,11600.0
2011-07-25 13:10:00,122.99,123.07,122.9,123.06,8000.0,73.2613,73.3089,73.2077,73.303,8000.0
2011-07-25 13:15:00,123.06,123.07,123.04,123.04,8300.0,73.303,73.3089,73.291,73.291,8300.0
2011-07-25 13:20:00,123.03,123.11,123.0,123.11,6400.0,73.2851,73.3327,73.2672,73.3327,6400.0
2011-07-25 13:25:00,123.07,123.13,123.07,123.13,1700.0,73.3089,73.3447,73.3089,73.3447,1700.0
2011-07-25 13:30:00,123.13,123.21,123.09,123.21,1900.0,73.3447,73.3923,73.3208,73.3923,1900.0
2011-07-25 13:35:00,123.2,123.22,123.16,123.17,2400.0,73.3864,73.3983,73.3625,73.3685,2400.0
2011-07-25 13:40:00,123.12,123.2,123.09,123.2,3400.0,73.3387,73.3864,73.3208,73.3864,3400.0
2011-07-25 13:45:00,123.19,123.27,123.17,123.26,3700.0,73.3804,73.4281,73.3685,73.4221,3700.0
2011-07-25 13:50:00,123.3,123.3,123.24,123.29,2800.0,73.4459,73.4459,73.4102,73.44,2800.0
2011-07-25 13:55:00,123.3,123.38,123.17,123.17,4200.0,73.4459,73.4936,73.3685,73.3685,4200.0
2011-07-25 14:00:00,123.17,123.3,123.17,123.3,2200.0,73.3685,73.4459,73.3685,73.4459,2200.0
2011-07-25 14:05:00,123.31,123.38,123.28,123.38,3700.0,73.4519,73.4936,73.434,73.4936,3700.0
2011-07-25 14:10:00,123.42,123.44,123.4,123.43,1900.0,73.5174,73.5293,73.5055,73.5234,1900.0
2011-07-25 14:15:00,123.42,123.49,123.39,123.49,5900.0,73.5174,73.5591,73.4995,73.5591,5900.0
2011-07-25 14:20:00,123.49,123.54,123.46,123.48,2900.0,73.5591,73.5889,73.5412,73.5531,2900.0
2011-07-25 14:25:00,123.48,123.53,123.48,123.49,2200.0,73.5531,73.5829,73.5531,73.5591,2200.0
2011-07-25 14:30:00,123.49,123.49,123.28,123.33,2900.0,73.5591,73.5591,73.434,73.4638,2900.0
2011-07-25 14:35:00,123.34,123.46,123.22,123.22,5700.0,73.4698,73.5412,73.3983,73.3983,5700.0
2011-07-25 14:40:00,123.24,123.31,123.19,123.19,2100.0,73.4102,73.4519,73.3804,73.3804,2100.0
2011-07-25 14:45:00,123.22,123.24,123.11,123.18,5500.0,73.3983,73.4102,73.3327,73.3744,5500.0
2011-07-25 14:50:00,123.18,123.18,123.0,123.06,24900.0,73.3744,73.3744,73.2672,73.303,24900.0
2011-07-25 14:55:00,123.07,123.21,123.0,123.15,23500.0,73.3089,73.3923,73.2672,73.3566,23500.0
2011-07-25 15:00:00,123.13,123.13,122.94,122.98,4100.0,73.3447,73.3447,73.2315,73.2553,4100.0
2011-07-25 15:05:00,122.97,123.02,122.94,123.01,7000.0,73.2494,73.2791,73.2315,73.2732,7000.0
2011-07-25 15:10:00,123.02,123.12,122.94,123.05,13000.0,73.2791,73.3387,73.2315,73.297,13000.0
2011-07-25 15:15:00,123.07,123.18,123.07,123.14,4500.0,73.3089,73.3744,73.3089,73.3506,4500.0
2011-07-25 15:20:00,123.11,123.12,122.91,122.91,3400.0,73.3327,73.3387,73.2136,73.2136,3400.0
2011-07-25 15:25:00,122.91,122.91,122.74,122.79,4100.0,73.2136,73.2136,73.1123,73.1421,4100.0
2011-07-25 15:30:00,122.87,123.05,122.8,123.05,5400.0,73.1898,73.297,73.1481,73.297,5400.0
2011-07-25 15:35:00,123.02,123.04,122.97,123.03,5500.0,73.2791,73.291,73.2494,73.2851,5500.0
2011-07-25 15:40:00,122.98,122.99,122.88,122.89,5400.0,73.2553,73.2613,73.1957,73.2017,5400.0
2011-07-25 15:45:00,122.91,122.91,122.62,122.7,12400.0,73.2136,73.2136,73.0409,73.0885,12400.0
2011-07-25 15:50:00,122.68,122.76,122.66,122.68,16500.0,73.0766,73.1243,73.0647,73.0766,16500.0
2011-07-25 15:55:00,122.69,122.74,122.51,122.56,30000.0,73.0826,73.1123,72.9753,73.0051,30000.0
2011-07-26 09:30:00,122.47,122.5,121.8,122.2,12300.0,72.9515,72.9694,72.5524,72.7907,12300.0
2011-07-26 09:35:00,122.31,122.31,121.87,121.87,4100.0,72.8562,72.8562,72.5941,72.5941,4100.0
2011-07-26 09:40:00,121.99,122.15,121.75,121.75,5700.0,72.6656,72.7609,72.5226,72.5226,5700.0
2011-07-26 09:45:00,121.69,121.8,121.38,121.62,6600.0,72.4869,72.5524,72.3022,72.4452,6600.0
2011-07-26 09:50:00,121.64,121.72,121.62,121.64,2400.0,72.4571,72.5048,72.4452,72.4571,2400.0
2011-07-26 09:55:00,121.65,122.14,121.57,121.9,3900.0,72.4631,72.7549,72.4154,72.612,3900.0
2011-07-26 10:00:00,122.06,122.13,121.81,121.81,4000.0,72.7073,72.749,72.5584,72.5584,4000.0
2011-07-26 10:05:00,121.87,121.93,121.69,121.78,2500.0,72.5941,72.6299,72.4869,72.5405,2500.0
2011-07-26 10:10:00,121.75,122.07,121.74,122.0,6100.0,72.5226,72.7133,72.5167,72.6716,6100.0
2011-07-26 10:15:00,122.03,122.11,121.93,121.93,1900.0,72.6894,72.7371,72.6299,72.6299,1900.0
2011-07-26 10:20:00,121.86,121.95,121.83,121.94,2100.0,72.5882,72.6418,72.5703,72.6358,2100.0
2011-07-26 10:25:00,121.9,121.93,121.82,121.82,1100.0,72.612,72.6299,72.5643,72.5643,1100.0
2011-07-26 10:30:00,121.87,121.95,121.72,121.95,4000.0,72.5941,72.6418,72.5048,72.6418,4000.0
2011-07-26 10:35:00,121.98,122.09,121.98,122.04,2000.0,72.6596,72.7252,72.6596,72.6954,2000.0
2011-07-26 10:40:00,122.06,122.19,122.06,122.17,2000.0,72.7073,72.7847,72.7073,72.7728,2000.0
2011-07-26 10:45:00,122.19,122.48,122.19,122.4,4200.0,72.7847,72.9575,72.7847,72.9098,4200.0
2011-07-26 10:50:00,122.42,122.65,122.35,122.58,6300.0,72.9217,73.0587,72.88,73.017,6300.0
2011-07-26 10:55:00,122.57,122.57,122.33,122.38,2800.0,73.0111,73.0111,72.8681,72.8979,2800.0
2011-07-26 11:00:00,122.41,122.56,122.41,122.56,7200.0,72.9158,73.0051,72.9158,73.0051,7200.0
2011-07-26 11:05:00,122.57,122.71,122.57,122.69,6400.0,73.0111,73.0945,73.0111,73.0826,6400.0
2011-07-26 11:10:00,122.59,122.74,122.59,122.72,3300.0,73.023,73.1123,73.023,73.1004,3300.0
2011-07-26 11:15:00,122.72,122.94,122.72,122.84,3400.0,73.1004,73.2315,73.1004,73.1719,3400.0
2011-07-26 11:20:00,122.82,122.82,122.7,122.7,5900.0,73.16,73.16,73.0885,73.0885,5900.0
2011-07-26 11:25:00,122.68,122.71,122.57,122.6,10700.0,73.0766,73.0945,73.0111,73.029,10700.0
2011-07-26 11:30:00,122.58,122.61,122.57,122.61,3800.0,73.017,73.0349,73.0111,73.0349,3800.0
2011-07-26 11:35:00,122.6,122.63,122.57,122.6,9100.0,73.029,73.0468,73.0111,73.029,9100.0
2011-07-26 11:40:00,122.6,122.62,122.53,122.58,3200.0,73.029,73.0409,72.9873,73.017,3200.0
2011-07-26 11:45:00,122.59,122.67,122.57,122.57,7800.0,73.023,73.0707,73.0111,73.0111,7800.0
2011-07-26 11:50:00,122.56,122.6,122.46,122.59,4200.0,73.0051,73.029,72.9456,73.023,4200.0
2011-07-26 11:55:00,122.6,122.71,122.6,122.69,3700.0,73.029,73.0945,73.029,73.0826,3700.0
2011-07-26 12:00:00,122.69,122.71,122.65,122.65,5600.0,73.0826,73.0945,73.0587,73.0587,5600.0
2011-07-26 12:05:00,122.63,122.7,122.63,122.65,2200.0,73.0468,73.0885,73.0468,73.0587,2200.0
2011-07-26 12:10:00,122.65,122.83,122.65,122.69,11900.0,73.0587,73.166,73.0587,73.0826,11900.0
2011-07-26 12:15:00,122.7,122.78,122.67,122.69,12800.0,73.0885,73.1362,73.0707,73.0826,12800.0
2011-07-26 12:20:00,122.67,122.71,122.58,122.63,3700.0,73.0707,73.0945,73.017,73.0468,3700.0
2011-07-26 12:25:00,122.61,122.65,122.56,122.62,1300.0,73.0349,73.0587,73.0051,73.0409,1300.0
2011-07-26 12:30:00,122.61,122.61,122.52,122.54,2400.0,73.0349,73.0349,72.9813,72.9932,2400.0
2011-07-26 12:35:00,122.53,122.58,122.51,122.58,900.0,72.9873,73.017,72.9753,73.017,900.0
2011-07-26 12:40:00,122.62,122.62,122.57,122.59,1400.0,73.0409,73.0409,73.0111,73.023,1400.0
2011-07-26 12:45:00,122.57,122.58,122.42,122.51,4600.0,73.0111,73.017,72.9217,72.9753,4600.0
2011-07-26 12:50:00,122.51,122.61,122.49,122.54,4000.0,72.9753,73.0349,72.9634,72.9932,4000.0
2011-07-26 12:55:00,122.57,122.64,122.51,122.61,10600.0,73.0111,73.0528,72.9753,73.0349,10600.0
2011-07-26 13:00:00,122.67,122.74,122.6,122.66,2700.0,73.0707,73.1123,73.029,73.0647,2700.0
2011-07-26 13:05:00,122.57,122.68,122.56,122.66,2800.0,73.0111,73.0766,73.0051,73.0647,2800.0
2011-07-26 13:10:00,122.68,122.72,122.6,122.64,3100.0,73.0766,73.1004,73.029,73.0528,3100.0
2011-07-26 13:15:00,122.66,122.66,122.55,122.57,2300.0,73.0647,73.0647,72.9992,73.0111,2300.0
2011-07-26 13:20:00,122.61,122.62,122.51,122.55,4700.0,73.0349,73.0409,72.9753,72.9992,4700.0
2011-07-26 13:25:00,122.55,122.68,122.53,122.68,3600.0,72.9992,73.0766,72.9873,73.0766,3600.0
2011-07-26 13:30:00,122.64,122.69,122.6,122.6,6300.0,73.0528,73.0826,73.029,73.029,6300.0
2011-07-26 13:35:00,122.61,122.73,122.6,122.72,2100.0,73.0349,73.1064,73.029,73.1004,2100.0
2011-07-26 13:40:00,122.74,122.74,122.63,122.64,2900.0,73.1123,73.1123,73.0468,73.0528,2900.0
2011-07-26 13:45:00,122.62,122.63,122.54,122.63,4700.0,73.0409,73.0468,72.9932,73.0468,4700.0
2011-07-26 13:50:00,122.63,122.75,122.63,122.72,17400.0,73.0468,73.1183,73.0468,73.1004,17400.0
2011-07-26 13:55:00,122.69,122.7,122.6,122.63,8700.0,73.0826,73.0885,73.029,73.0468,8700.0
2011-07-26 14:00:00,122.62,122.75,122.62,122.68,44900.0,73.0409,73.1183,73.0409,73.0766,44900.0
2011-07-26 14:05:00,122.63,122.75,122.63,122.72,5100.0,73.0468,73.1183,73.0468,73.1004,5100.0
2011-07-26 14:10:00,122.74,122.95,122.74,122.86,4000.0,73.1123,73.2374,73.1123,73.1838,4000.0
2011-07-26 14:15:00,122.88,123.02,122.65,123.02,12200.0,73.1957,73.2791,73.0587,73.2791,12200.0
2011-07-26 14:20:00,123.04,123.06,122.98,122.98,7700.0,73.291,73.303,73.2553,73.2553,7700.0
2011-07-26 14:25:00,122.98,123.05,122.93,122.96,19500.0,73.2553,73.297,73.2255,73.2434,19500.0
2011-07-26 14:30:00,122.94,123.0,122.93,123.0,4200.0,73.2315,73.2672,73.2255,73.2672,4200.0
2011-07-26 14:35:00,122.98,123.07,122.88,122.88,4900.0,73.2553,73.3089,73.1957,73.1957,4900.0
2011-07-26 14:40:00,122.8,122.83,122.73,122.76,2200.0,73.1481,73.166,73.1064,73.1243,2200.0
2011-07-26 14:45:00,122.8,122.8,122.69,122.73,2800.0,73.1481,73.1481,73.0826,73.1064,2800.0
2011-07-26 14:50:00,122.72,122.92,122.72,122.91,5300.0,73.1004,73.2196,73.1004,73.2136,5300.0
2011-07-26 14:55:00,122.93,122.93,122.84,122.85,5800.0,73.2255,73.2255,73.1719,73.1779,5800.0
2011-07-26 15:00:00,122.85,122.88,122.74,122.83,3800.0,73.1779,73.1957,73.1123,73.166,3800.0
2011-07-26 15:05:00,122.83,122.84,122.75,122.81,3700.0,73.166,73.1719,73.1183,73.154,3700.0
2011-07-26 15:10:00,122.79,122.86,122.73,122.81,8100.0,73.1421,73.1838,73.1064,73.154,8100.0
2011-07-26 15:15:00,122.79,122.88,122.75,122.88,12900.0,73.1421,73.1957,73.1183,73.1957,12900.0
2011-07-26 15:20:00,122.86,123.0,122.79,122.84,7300.0,73.1838,73.2672,73.1421,73.1719,7300.0
2011-07-26 15:25:00,122.82,122.87,122.8,122.85,3500.0,73.16,73.1898,73.1481,73.1779,3500.0
2011-07-26 15:30:00,122.83,122.86,122.74,122.75,5800.0,73.166,73.1838,73.1123,73.1183,5800.0
2011-07-26 15:35:00,122.74,122.87,122.69,122.81,9700.0,73.1123,73.1898,73.0826,73.154,9700.0
2011-07-26 15:40:00,122.81,122.85,122.74,122.8,6400.0,73.154,73.1779,73.1123,73.1481,6400.0
2011-07-26 15:45:00,122.76,122.79,122.55,122.67,21100.0,73.1243,73.1421,72.9992,73.0707,21100.0
2011-07-26 15:50:00,122.66,122.73,122.57,122.66,20400.0,73.0647,73.1064,73.0111,73.0647,20400.0
2011-07-26 15:55:00,122.66,122.72,122.59,122.67,45000.0,73.0647,73.1004,73.023,73.0707,45000.0
2011-07-27 09:30:00,122.47,122.47,121.6,121.66,9800.0,72.9515,72.9515,72.4333,72.469,9800.0
2011-07-27 09:35:00,121.64,122.01,121.64,121.95,5600.0,72.4571,72.6775,72.4571,72.6418,5600.0
2011-07-27 09:40:00,121.92,121.93,121.67,121.83,5500.0,72.6239,72.6299,72.475,72.5703,5500.0
2011-07-27 09:45:00,121.81,121.96,121.72,121.93,4500.0,72.5584,72.6477,72.5048,72.6299,4500.0
2011-07-27 09:50:00,121.89,121.99,121.8,121.98,5700.0,72.606,72.6656,72.5524,72.6596,5700.0
2011-07-27 09:55:00,121.87,122.06,121.86,121.94,5500.0,72.5941,72.7073,72.5882,72.6358,5500.0
2011-07-27 10:00:00,121.94,122.02,121.86,121.9,5300.0,72.6358,72.6835,72.5882,72.612,5300.0
2011-07-27 10:05:00,121.89,121.89,121.29,121.37,12900.0,72.606,72.606,72.2486,72.2963,12900.0
2011-07-27 10:10:00,121.32,121.49,121.27,121.49,6800.0,72.2665,72.3678,72.2367,72.3678,6800.0
2011-07-27 10:15:00,121.55,121.55,121.46,121.53,3400.0,72.4035,72.4035,72.3499,72.3916,3400.0
2011-07-27 10:20:00,121.52,121.53,121.31,121.35,10500.0,72.3856,72.3916,72.2605,72.2844,10500.0
2011-07-27 10:25:00,121.39,121.44,121.24,121.24,3400.0,72.3082,72.338,72.2188,72.2188,3400.0
2011-07-27 10:30:00,121.25,121.45,121.22,121.44,5300.0,72.2248,72.3439,72.2069,72.338,5300.0
2011-07-27 10:35:00,121.48,121.55,121.43,121.48,3700.0,72.3618,72.4035,72.332,72.3618,3700.0
2011-07-27 10:40:00,121.47,121.5,121.28,121.34,6800.0,72.3559,72.3737,72.2427,72.2784,6800.0
2011-07-27 10:45:00,121.3,121.34,121.19,121.24,3000.0,72.2546,72.2784,72.1891,72.2188,3000.0
2011-07-27 10:50:00,121.27,121.36,121.19,121.3,6000.0,72.2367,72.2903,72.1891,72.2546,6000.0
2011-07-27 10:55:00,121.3,121.31,121.08,121.11,2500.0,72.2546,72.2605,72.1235,72.1414,2500.0
2011-07-27 11:00:00,121.09,121.14,120.99,121.03,7400.0,72.1295,72.1593,72.0699,72.0938,7400.0
2011-07-27 11:05:00,121.01,121.03,120.93,120.96,5900.0,72.0818,72.0938,72.0342,72.0521,5900.0
2011-07-27 11:10:00,120.93,121.04,120.91,121.04,4400.0,72.0342,72.0997,72.0223,72.0997,4400.0
2011-07-27 11:15:00,121.05,121.19,121.03,121.05,8300.0,72.1057,72.1891,72.0938,72.1057,8300.0
2011-07-27 11:20:00,121.05,121.08,120.96,121.03,6600.0,72.1057,72.1235,72.0521,72.0938,6600.0
2011-07-27 11:25:00,121.06,121.36,121.06,121.36,8700.0,72.1116,72.2903,72.1116,72.2903,8700.0
2011-07-27 11:30:00,121.38,121.67,121.37,121.59,15100.0,72.3022,72.475,72.2963,72.4273,15100.0
2011-07-27 11:35:00,121.59,121.59,121.42,121.43,9300.0,72.4273,72.4273,72.3261,72.332,9300.0
2011-07-27 11:40:00,121.52,121.6,121.45,121.57,6400.0,72.3856,72.4333,72.3439,72.4154,6400.0
2011-07-27 11:45:00,121.52,121.64,121.47,121.64,6200.0,72.3856,72.4571,72.3559,72.4571,6200.0
2011-07-27 11:50:00,121.57,121.57,121.29,121.31,6800.0,72.4154,72.4154,72.2486,72.2605,6800.0
2011-07-27 11:55:00,121.39,121.39,120.98,121.03,8400.0,72.3082,72.3082,72.064,72.0938,8400.0
2011-07-27 12:00:00,121.09,121.14,121.0,121.0,8600.0,72.1295,72.1593,72.0759,72.0759,8600.0
2011-07-27 12:05:00,121.0,121.04,120.94,120.97,5800.0,72.0759,72.0997,72.0401,72.058,5800.0
2011-07-27 12:10:00,121.04,121.21,121.0,121.08,9700.0,72.0997,72.201,72.0759,72.1235,9700.0
2011-07-27 12:15:00,121.08,121.08,120.93,120.93,6100.0,72.1235,72.1235,72.0342,72.0342,6100.0
2011-07-27 12:20:00,120.98,121.01,120.77,120.81,10000.0,72.064,72.0818,71.9389,71.9627,10000.0
2011-07-27 12:25:00,120.78,120.83,120.59,120.59,9100.0,71.9448,71.9746,71.8317,71.8317,9100.0
2011-07-27 12:30:00,120.65,120.69,120.58,120.64,8100.0,71.8674,71.8912,71.8257,71.8614,8100.0
2011-07-27 12:35:00,120.59,120.65,120.54,120.65,10500.0,71.8317,71.8674,71.8019,71.8674,10500.0
2011-07-27 12:40:00,120.59,120.81,120.59,120.7,7300.0,71.8317,71.9627,71.8317,71.8972,7300.0
2011-07-27 12:45:00,120.71,120.75,120.57,120.57,7300.0,71.9031,71.927,71.8197,71.8197,7300.0
2011-07-27 12:50:00,120.57,120.63,120.51,120.59,7200.0,71.8197,71.8555,71.784,71.8317,7200.0
2011-07-27 12:55:00,120.58,120.58,120.48,120.48,7100.0,71.8257,71.8257,71.7661,71.7661,7100.0
2011-07-27 13:00:00,120.52,120.6,120.48,120.52,8200.0,71.79,71.8376,71.7661,71.79,8200.0
2011-07-27 13:05:00,120.52,120.76,120.46,120.67,8100.0,71.79,71.9329,71.7542,71.8793,8100.0
2011-07-27 13:10:00,120.66,120.67,120.53,120.54,7500.0,71.8734,71.8793,71.7959,71.8019,7500.0
2011-07-27 13:15:00,120.49,120.66,120.41,120.55,9300.0,71.7721,71.8734,71.7244,71.8078,9300.0
2011-07-27 13:20:00,120.54,120.58,120.44,120.53,7500.0,71.8019,71.8257,71.7423,71.7959,7500.0
2011-07-27 13:25:00,120.54,120.72,120.54,120.65,7400.0,71.8019,71.9091,71.8019,71.8674,7400.0
2011-07-27 13:30:00,120.62,120.67,120.57,120.65,6000.0,71.8495,71.8793,71.8197,71.8674,6000.0
2011-07-27 13:35:00,120.64,120.65,120.56,120.63,9100.0,71.8614,71.8674,71.8138,71.8555,9100.0
2011-07-27 13:40:00,120.6,120.8,120.6,120.68,10300.0,71.8376,71.9568,71.8376,71.8853,10300.0
2011-07-27 13:45:00,120.69,120.8,120.59,120.59,7000.0,71.8912,71.9568,71.8317,71.8317,7000.0
2011-07-27 13:50:00,120.58,120.79,120.58,120.76,9100.0,71.8257,71.9508,71.8257,71.9329,9100.0
2011-07-27 13:55:00,120.77,120.88,120.73,120.81,10500.0,71.9389,72.0044,71.9151,71.9627,10500.0
2011-07-27 14:00:00,120.81,121.04,120.79,121.02,24200.0,71.9627,72.0997,71.9508,72.0878,24200.0
2011-07-27 14:05:00,121.02,121.06,120.95,121.01,9000.0,72.0878,72.1116,72.0461,72.0818,9000.0
2011-07-27 14:10:00,121.02,121.05,120.95,121.05,9900.0,72.0878,72.1057,72.0461,72.1057,9900.0
2011-07-27 14:15:00,121.03,121.2,121.02,121.17,13300.0,72.0938,72.195,72.0878,72.1771,13300.0
2011-07-27 14:20:00,121.21,121.21,121.03,121.07,6700.0,72.201,72.201,72.0938,72.1176,6700.0
2011-07-27 14:25:00,121.04,121.05,120.75,120.8,9300.0,72.0997,72.1057,71.927,71.9568,9300.0
2011-07-27 14:30:00,120.76,120.79,120.65,120.69,8200.0,71.9329,71.9508,71.8674,71.8912,8200.0
2011-07-27 14:35:00,120.69,120.69,120.46,120.55,12800.0,71.8912,71.8912,71.7542,71.8078,12800.0
2011-07-27 14:40:00,120.57,120.57,120.3,120.31,12900.0,71.8197,71.8197,71.6589,71.6649,12900.0
2011-07-27 14:45:00,120.32,120.5,120.3,120.5,12400.0,71.6708,71.7781,71.6589,71.7781,12400.0
2011-07-27 14:50:00,120.51,120.53,120.42,120.5,7700.0,71.784,71.7959,71.7304,71.7781,7700.0
2011-07-27 14:55:00,120.48,120.54,120.3,120.53,13700.0,71.7661,71.8019,71.6589,71.7959,13700.0
2011-07-27 15:00:00,120.53,120.61,120.24,120.24,10100.0,71.7959,71.8436,71.6232,71.6232,10100.0
2011-07-27 15:05:00,120.24,120.26,120.1,120.14,10900.0,71.6232,71.6351,71.5398,71.5636,10900.0
2011-07-27 15:10:00,120.17,120.19,120.0,120.05,12200.0,71.5815,71.5934,71.4802,71.51,12200.0
2011-07-27 15:15:00,120.04,120.07,119.88,120.01,12600.0,71.504,71.5219,71.4087,71.4862,12600.0
2011-07-27 15:20:00,120.03,120.05,119.76,119.86,15400.0,71.4981,71.51,71.3373,71.3968,15400.0
2011-07-27 15:25:00,119.87,119.94,119.82,119.9,19800.0,71.4028,71.4445,71.373,71.4207,19800.0
2011-07-27 15:30:00,119.95,120.13,119.92,120.04,11200.0,71.4504,71.5577,71.4326,71.504,11200.0
2011-07-27 15:35:00,120.04,120.09,119.91,120.03,11900.0,71.504,71.5338,71.4266,71.4981,11900.0
2011-07-27 15:40:00,120.02,120.04,119.63,119.71,32800.0,71.4921,71.504,71.2598,71.3075,32800.0
2011-07-27 15:45:00,119.69,119.69,119.22,119.29,50600.0,71.2956,71.2956,71.0156,71.0573,50600.0
2011-07-27 15:50:00,119.25,119.44,119.15,119.37,42800.0,71.0335,71.1466,70.9739,71.1049,42800.0
2011-07-27 15:55:00,119.37,119.37,119.11,119.19,110500.0,71.1049,71.1049,70.9501,70.9977,110500.0
2011-07-28 09:30:00,119.49,119.78,119.17,119.61,10700.0,71.1764,71.3492,70.9858,71.2479,10700.0
2011-07-28 09:35:00,119.59,119.62,119.06,119.13,7600.0,71.236,71.2539,70.9203,70.962,7600.0
2011-07-28 09:40:00,119.17,119.17,118.86,118.87,4200.0,70.9858,70.9858,70.8012,70.8071,4200.0
2011-07-28 09:45:00,118.87,118.87,118.64,118.64,17900.0,70.8071,70.8071,70.6701,70.6701,17900.0
2011-07-28 09:50:00,118.67,118.92,118.64,118.92,6200.0,70.688,70.8369,70.6701,70.8369,6200.0
2011-07-28 09:55:00,118.9,118.9,118.26,118.32,9000.0,70.825,70.825,70.4438,70.4795,9000.0
2011-07-28 10:00:00,118.37,118.57,118.15,118.53,13400.0,70.5093,70.6284,70.3782,70.6046,13400.0
2011-07-28 10:05:00,118.5,118.58,118.37,118.54,13200.0,70.5867,70.6344,70.5093,70.6105,13200.0
2011-07-28 10:10:00,118.53,118.67,118.47,118.47,12900.0,70.6046,70.688,70.5688,70.5688,12900.0
2011-07-28 10:15:00,118.43,118.94,118.43,118.94,9600.0,70.545,70.8488,70.545,70.8488,9600.0
2011-07-28 10:20:00,118.91,119.03,118.87,119.0,3700.0,70.8309,70.9024,70.8071,70.8845,3700.0
2011-07-28 10:25:00,119.01,119.23,119.0,119.23,4400.0,70.8905,71.0216,70.8845,71.0216,4400.0
2011-07-28 10:30:00,119.23,119.38,119.2,119.32,4600.0,71.0216,71.1109,71.0037,71.0752,4600.0
2011-07-28 10:35:00,119.32,119.32,119.07,119.27,5400.0,71.0752,71.0752,70.9262,71.0454,5400.0
2011-07-28 10:40:00,119.3,119.34,119.21,119.26,4300.0,71.0632,71.0871,71.0096,71.0394,4300.0
2011-07-28 10:45:00,119.27,119.34,119.18,119.31,5900.0,71.0454,71.0871,70.9918,71.0692,5900.0
2011-07-28 10:50:00,119.29,119.46,119.24,119.37,6300.0,71.0573,71.1586,71.0275,71.1049,6300.0
2011-07-28 10:55:00,119.4,119.71,119.4,119.71,5900.0,71.1228,71.3075,71.1228,71.3075,5900.0
2011-07-28 11:00:00,119.72,119.79,119.63,119.76,5900.0,71.3134,71.3551,71.2598,71.3373,5900.0
2011-07-28 11:05:00,119.77,120.06,119.77,120.02,6700.0,71.3432,71.516,71.3432,71.4921,6700.0
2011-07-28 11:10:00,119.98,120.13,119.9,120.13,3300.0,71.4683,71.5577,71.4207,71.5577,3300.0
2011-07-28 11:15:00,120.11,120.2,120.05,120.19,6200.0,71.5457,71.5994,71.51,71.5934,6200.0
2011-07-28 11:20:00,120.17,120.46,120.17,120.35,9700.0,71.5815,71.7542,71.5815,71.6887,9700.0
2011-07-28 11:25:00,120.33,120.57,120.33,120.5,8500.0,71.6768,71.8197,71.6768,71.7781,8500.0
2011-07-28 11:30:00,120.5,120.55,120.34,120.41,8700.0,71.7781,71.8078,71.6827,71.7244,8700.0
2011-07-28 11:35:00,120.35,120.41,120.3,120.34,2800.0,71.6887,71.7244,71.6589,71.6827,2800.0
2011-07-28 11:40:00,120.31,120.49,120.31,120.44,2800.0,71.6649,71.7721,71.6649,71.7423,2800.0
2011-07-28 11:45:00,120.44,120.46,120.38,120.42,2700.0,71.7423,71.7542,71.7066,71.7304,2700.0
2011-07-28 11:50:00,120.43,120.53,120.39,120.45,4100.0,71.7364,71.7959,71.7125,71.7483,4100.0
2011-07-28 11:55:00,120.44,120.61,120.43,120.6,3600.0,71.7423,71.8436,71.7364,71.8376,3600.0
2011-07-28 12:00:00,120.61,120.8,120.44,120.46,11100.0,71.8436,71.9568,71.7423,71.7542,11100.0
2011-07-28 12:05:00,120.48,120.48,120.16,120.24,11700.0,71.7661,71.7661,71.5755,71.6232,11700.0
2011-07-28 12:10:00,120.27,120.29,119.98,119.99,4200.0,71.641,71.653,71.4683,71.4743,4200.0
2011-07-28 12:15:00,120.0,120.02,119.98,119.99,1500.0,71.4802,71.4921,71.4683,71.4743,1500.0
2011-07-28 12:20:00,119.99,120.06,119.98,120.04,4300.0,71.4743,71.516,71.4683,71.504,4300.0
2011-07-28 12:25:00,120.04,120.04,119.83,119.83,2500.0,71.504,71.504,71.379,71.379,2500.0
2011-07-28 12:30:00,119.77,119.85,119.72,119.85,3600.0,71.3432,71.3909,71.3134,71.3909,3600.0
2011-07-28 12:35:00,119.88,119.9,119.77,119.78,4200.0,71.4087,71.4207,71.3432,71.3492,4200.0
2011-07-28 12:40:00,119.83,119.85,119.71,119.74,3300.0,71.379,71.3909,71.3075,71.3253,3300.0
2011-07-28 12:45:00,119.74,119.74,119.59,119.62,3500.0,71.3253,71.3253,71.236,71.2539,3500.0
2011-07-28 12:50:00,119.62,119.62,119.47,119.55,6300.0,71.2539,71.2539,71.1645,71.2122,6300.0
2011-07-28 12:55:00,119.6,119.62,119.54,119.55,7000.0,71.242,71.2539,71.2062,71.2122,7000.0
2011-07-28 13:00:00,119.61,119.63,119.52,119.56,5000.0,71.2479,71.2598,71.1943,71.2181,5000.0
2011-07-28 13:05:00,119.54,119.6,119.49,119.57,2500.0,71.2062,71.242,71.1764,71.2241,2500.0
2011-07-28 13:10:00,119.59,119.68,119.56,119.56,3700.0,71.236,71.2896,71.2181,71.2181,3700.0
2011-07-28 13:15:00,119.62,119.66,119.54,119.57,1400.0,71.2539,71.2777,71.2062,71.2241,1400.0
2011-07-28 13:20:00,119.53,119.54,119.46,119.5,1300.0,71.2003,71.2062,71.1586,71.1824,1300.0
2011-07-28 13:25:00,119.45,119.69,119.45,119.69,4200.0,71.1526,71.2956,71.1526,71.2956,4200.0
2011-07-28 13:30:00,119.65,119.69,119.54,119.56,5900.0,71.2717,71.2956,71.2062,71.2181,5900.0
2011-07-28 13:35:00,119.56,119.71,119.55,119.69,5500.0,71.2181,71.3075,71.2122,71.2956,5500.0
2011-07-28 13:40:00,119.75,119.86,119.75,119.79,13800.0,71.3313,71.3968,71.3313,71.3551,13800.0
2011-07-28 13:45:00,119.81,119.86,119.66,119.73,3400.0,71.367,71.3968,71.2777,71.3194,3400.0
2011-07-28 13:50:00,119.75,119.92,119.75,119.82,5300.0,71.3313,71.4326,71.3313,71.373,5300.0
2011-07-28 13:55:00,119.74,119.8,119.7,119.75,4600.0,71.3253,71.3611,71.3015,71.3313,4600.0
2011-07-28 14:00:00,119.75,119.77,119.69,119.72,2800.0,71.3313,71.3432,71.2956,71.3134,2800.0
2011-07-28 14:05:00,119.67,119.69,119.53,119.53,5400.0,71.2836,71.2956,71.2003,71.2003,5400.0
2011-07-28 14:10:00,119.47,119.47,119.26,119.32,7800.0,71.1645,71.1645,71.0394,71.0752,7800.0
2011-07-28 14:15:00,119.33,119.39,119.29,119.3,8900.0,71.0811,71.1169,71.0573,71.0632,8900.0
2011-07-28 14:20:00,119.29,119.32,119.23,119.28,2400.0,71.0573,71.0752,71.0216,71.0513,2400.0
2011-07-28 14:25:00,119.29,119.29,119.03,119.17,5000.0,71.0573,71.0573,70.9024,70.9858,5000.0
2011-07-28 14:30:00,119.17,119.28,119.11,119.26,6100.0,70.9858,71.0513,70.9501,71.0394,6100.0
2011-07-28 14:35:00,119.31,119.31,119.18,119.26,3100.0,71.0692,71.0692,70.9918,71.0394,3100.0
2011-07-28 14:40:00,119.29,119.6,119.29,119.6,4400.0,71.0573,71.242,71.0573,71.242,4400.0
2011-07-28 14:45:00,119.61,119.61,119.44,119.54,3600.0,71.2479,71.2479,71.1466,71.2062,3600.0
2011-07-28 14:50:00,119.57,119.76,119.57,119.76,6200.0,71.2241,71.3373,71.2241,71.3373,6200.0
2011-07-28 14:55:00,119.8,119.8,119.64,119.67,3800.0,71.3611,71.3611,71.2658,71.2836,3800.0
2011-07-28 15:00:00,119.67,119.69,119.39,119.4,3400.0,71.2836,71.2956,71.1169,71.1228,3400.0
2011-07-28 15:05:00,119.38,119.58,119.36,119.47,3400.0,71.1109,71.23,71.099,71.1645,3400.0
2011-07-28 15:10:00,119.43,119.53,119.42,119.48,4100.0,71.1407,71.2003,71.1347,71.1705,4100.0
2011-07-28 15:15:00,119.48,119.48,119.28,119.46,4500.0,71.1705,71.1705,71.0513,71.1586,4500.0
2011-07-28 15:20:00,119.41,119.41,119.29,119.33,6100.0,71.1288,71.1288,71.0573,71.0811,6100.0
2011-07-28 15:25:00,119.32,119.42,119.27,119.32,15100.0,71.0752,71.1347,71.0454,71.0752,15100.0
2011-07-28 15:30:00,119.34,119.46,119.28,119.31,11800.0,71.0871,71.1586,71.0513,71.0692,11800.0
2011-07-28 15:35:00,119.31,119.47,119.24,119.43,11800.0,71.0692,71.1645,71.0275,71.1407,11800.0
2011-07-28 15:40:00,119.39,119.41,119.12,119.16,14600.0,71.1169,71.1288,70.956,70.9799,14600.0
2011-07-28 15:45:00,119.14,119.27,119.01,119.2,14800.0,70.9679,71.0454,70.8905,71.0037,14800.0
2011-07-28 15:50:00,119.24,119.45,119.22,119.42,19800.0,71.0275,71.1526,71.0156,71.1347,19800.0
2011-07-28 15:55:00,119.42,119.52,119.33,119.38,35100.0,71.1347,71.1943,71.0811,71.1109,35100.0
2011-07-29 09:30:00,118.44,118.44,117.58,117.9,16100.0,70.551,70.551,70.0387,70.2293,16100.0
2011-07-29 09:35:00,117.84,118.4,117.73,118.22,7000.0,70.1936,70.5271,70.1281,70.4199,7000.0
2011-07-29 09:40:00,118.18,118.71,118.17,118.6,8400.0,70.3961,70.7118,70.3901,70.6463,8400.0
2011-07-29 09:45:00,118.6,119.03,118.56,119.02,8600.0,70.6463,70.9024,70.6225,70.8965,8600.0
2011-07-29 09:50:00,118.95,119.49,118.94,119.35,6500.0,70.8548,71.1764,70.8488,71.093,6500.0
2011-07-29 09:55:00,119.31,119.72,119.2,119.2,5100.0,71.0692,71.3134,71.0037,71.0037,5100.0
2011-07-29 10:00:00,119.16,119.31,119.06,119.23,9000.0,70.9799,71.0692,70.9203,71.0216,9000.0
2011-07-29 10:05:00,119.32,119.48,119.14,119.14,5200.0,71.0752,71.1705,70.9679,70.9679,5200.0
2011-07-29 10:10:00,119.23,119.23,118.6,118.63,3900.0,71.0216,71.0216,70.6463,70.6642,3900.0
2011-07-29 10:15:00,118.69,118.75,118.22,118.4,6500.0,70.6999,70.7356,70.4199,70.5271,6500.0
2011-07-29 10:20:00,118.43,118.69,118.43,118.58,4200.0,70.545,70.6999,70.545,70.6344,4200.0
2011-07-29 10:25:00,118.51,118.61,118.26,118.47,5500.0,70.5927,70.6522,70.4438,70.5688,5500.0
2011-07-29 10:30:00,118.47,118.53,118.34,118.53,4700.0,70.5688,70.6046,70.4914,70.6046,4700.0
2011-07-29 10:35:00,118.42,118.49,118.18,118.27,9000.0,70.5391,70.5808,70.3961,70.4497,9000.0
2011-07-29 10:40:00,118.32,118.36,118.11,118.18,20100.0,70.4795,70.5033,70.3544,70.3961,20100.0
2011-07-29 10:45:00,118.23,118.81,118.15,118.81,10200.0,70.4259,70.7714,70.3782,70.7714,10200.0
2011-07-29 10:50:00,118.82,119.24,118.82,119.24,7900.0,70.7773,71.0275,70.7773,71.0275,7900.0
2011-07-29 10:55:00,119.17,119.45,119.17,119.41,6900.0,70.9858,71.1526,70.9858,71.1288,6900.0
2011-07-29 11:00:00,119.43,119.47,119.29,119.4,6200.0,71.1407,71.1645,71.0573,71.1228,6200.0
2011-07-29 11:05:00,119.4,119.48,119.35,119.43,11500.0,71.1228,71.1705,71.093,71.1407,11500.0
2011-07-29 11:10:00,119.43,119.61,119.39,119.48,7200.0,71.1407,71.2479,71.1169,71.1705,7200.0
2011-07-29 11:15:00,119.5,119.66,119.5,119.63,3700.0,71.1824,71.2777,71.1824,71.2598,3700.0
2011-07-29 11:20:00,119.6,119.62,119.49,119.5,2700.0,71.242,71.2539,71.1764,71.1824,2700.0
2011-07-29 11:25:00,119.53,119.59,119.36,119.44,3900.0,71.2003,71.236,71.099,71.1466,3900.0
2011-07-29 11:30:00,119.41,119.44,119.14,119.22,6800.0,71.1288,71.1466,70.9679,71.0156,6800.0
2011-07-29 11:35:00,119.15,119.17,119.04,119.09,3200.0,70.9739,70.9858,70.9084,70.9382,3200.0
2011-07-29 11:40:00,119.04,119.14,119.04,119.14,1400.0,70.9084,70.9679,70.9084,70.9679,1400.0
2011-07-29 11:45:00,119.1,119.18,118.95,118.96,2500.0,70.9441,70.9918,70.8548,70.8607,2500.0
2011-07-29 11:50:00,119.0,119.16,118.99,119.16,2900.0,70.8845,70.9799,70.8786,70.9799,2900.0
2011-07-29 11:55:00,119.13,119.31,119.13,119.31,900.0,70.962,71.0692,70.962,71.0692,900.0
2011-07-29 12:00:00,119.31,119.44,119.11,119.16,4800.0,71.0692,71.1466,70.9501,70.9799,4800.0
2011-07-29 12:05:00,119.09,119.27,119.06,119.27,4100.0,70.9382,71.0454,70.9203,71.0454,4100.0
2011-07-29 12:10:00,119.24,119.31,119.13,119.14,1700.0,71.0275,71.0692,70.962,70.9679,1700.0
2011-07-29 12:15:00,119.14,119.19,119.1,119.1,4600.0,70.9679,70.9977,70.9441,70.9441,4600.0
2011-07-29 12:20:00,119.1,119.1,118.89,118.96,2600.0,70.9441,70.9441,70.819,70.8607,2600.0
2011-07-29 12:25:00,118.98,118.98,118.84,118.86,2700.0,70.8726,70.8726,70.7892,70.8012,2700.0
2011-07-29 12:30:00,118.93,118.93,118.65,118.67,8800.0,70.8429,70.8429,70.6761,70.688,8800.0
2011-07-29 12:35:00,118.7,118.93,118.64,118.86,5100.0,70.7058,70.8429,70.6701,70.8012,5100.0
2011-07-29 12:40:00,118.87,118.96,118.75,118.93,4000.0,70.8071,70.8607,70.7356,70.8429,4000.0
2011-07-29 12:45:00,118.9,118.9,118.72,118.73,3200.0,70.825,70.825,70.7178,70.7237,3200.0
2011-07-29 12:50:00,118.77,118.81,118.5,118.5,19000.0,70.7475,70.7714,70.5867,70.5867,19000.0
2011-07-29 12:55:00,118.51,118.63,118.48,118.55,4100.0,70.5927,70.6642,70.5748,70.6165,4100.0
2011-07-29 13:00:00,118.51,118.77,118.51,118.71,3500.0,70.5927,70.7475,70.5927,70.7118,3500.0
2011-07-29 13:05:00,118.7,119.0,118.69,119.0,3300.0,70.7058,70.8845,70.6999,70.8845,3300.0
2011-07-29 13:10:00,118.96,118.96,118.87,118.91,2100.0,70.8607,70.8607,70.8071,70.8309,2100.0
2011-07-29 13:15:00,118.91,118.95,118.86,118.9,1900.0,70.8309,70.8548,70.8012,70.825,1900.0
2011-07-29 13:20:00,118.94,119.2,118.94,119.2,2700.0,70.8488,71.0037,70.8488,71.0037,2700.0
2011-07-29 13:25:00,119.17,119.22,119.17,119.22,1000.0,70.9858,71.0156,70.9858,71.0156,1000.0
2011-07-29 13:30:00,119.25,119.32,119.15,119.32,2900.0,71.0335,71.0752,70.9739,71.0752,2900.0
2011-07-29 13:35:00,119.34,119.49,119.25,119.48,4300.0,71.0871,71.1764,71.0335,71.1705,4300.0
2011-07-29 13:40:00,119.52,119.54,119.43,119.45,2700.0,71.1943,71.2062,71.1407,71.1526,2700.0
2011-07-29 13:45:00,119.45,119.57,119.43,119.48,3000.0,71.1526,71.2241,71.1407,71.1705,3000.0
2011-07-29 13:50:00,119.51,119.52,119.48,119.5,2200.0,71.1883,71.1943,71.1705,71.1824,2200.0
2011-07-29 13:55:00,119.49,119.61,119.42,119.61,8200.0,71.1764,71.2479,71.1347,71.2479,8200.0
2011-07-29 14:00:00,119.58,119.62,119.49,119.55,3600.0,71.23,71.2539,71.1764,71.2122,3600.0
2011-07-29 14:05:00,119.68,119.79,119.64,119.71,4200.0,71.2896,71.3551,71.2658,71.3075,4200.0
2011-07-29 14:10:00,119.73,119.77,119.67,119.69,2700.0,71.3194,71.3432,71.2836,71.2956,2700.0
2011-07-29 14:15:00,119.67,119.68,119.43,119.43,2300.0,71.2836,71.2896,71.1407,71.1407,2300.0
2011-07-29 14:20:00,119.43,119.55,119.43,119.52,1800.0,71.1407,71.2122,71.1407,71.1943,1800.0
2011-07-29 14:25:00,119.52,119.52,119.42,119.46,3000.0,71.1943,71.1943,71.1347,71.1586,3000.0
2011-07-29 14:30:00,119.49,119.54,119.38,119.51,2600.0,71.1764,71.2062,71.1109,71.1883,2600.0
2011-07-29 14:35:00,119.48,119.61,119.48,119.61,3000.0,71.1705,71.2479,71.1705,71.2479,3000.0
2011-07-29 14:40:00,119.61,119.71,119.56,119.66,3600.0,71.2479,71.3075,71.2181,71.2777,3600.0
2011-07-29 14:45:00,119.54,119.6,119.5,119.55,1500.0,71.2062,71.242,71.1824,71.2122,1500.0
2011-07-29 14:50:00,119.59,119.64,119.53,119.6,2400.0,71.236,71.2658,71.2003,71.242,2400.0
2011-07-29 14:55:00,119.66,119.77,119.57,119.6,4500.0,71.2777,71.3432,71.2241,71.242,4500.0
2011-07-29 15:00:00,119.54,119.7,119.5,119.7,6300.0,71.2062,71.3015,71.1824,71.3015,6300.0
2011-07-29 15:05:00,119.71,119.8,119.65,119.79,3000.0,71.3075,71.3611,71.2717,71.3551,3000.0
2011-07-29 15:10:00,119.79,119.79,119.62,119.67,6400.0,71.3551,71.3551,71.2539,71.2836,6400.0
2011-07-29 15:15:00,119.72,119.83,119.68,119.69,7100.0,71.3134,71.379,71.2896,71.2956,7100.0
2011-07-29 15:20:00,119.77,119.77,119.64,119.71,7100.0,71.3432,71.3432,71.2658,71.3075,7100.0
2011-07-29 15:25:00,119.67,119.71,119.51,119.7,8200.0,71.2836,71.3075,71.1883,71.3015,8200.0
2011-07-29 15:30:00,119.67,119.81,119.61,119.81,17900.0,71.2836,71.367,71.2479,71.367,17900.0
2011-07-29 15:35:00,119.83,119.94,119.73,119.94,7400.0,71.379,71.4445,71.3194,71.4445,7400.0
2011-07-29 15:40:00,119.95,120.04,119.87,119.89,13400.0,71.4504,71.504,71.4028,71.4147,13400.0
2011-07-29 15:45:00,119.9,119.9,119.45,119.57,31200.0,71.4207,71.4207,71.1526,71.2241,31200.0
2011-07-29 15:50:00,119.54,119.94,119.52,119.92,21200.0,71.2062,71.4445,71.1943,71.4326,21200.0
2011-07-29 15:55:00,119.89,119.96,119.62,119.75,98100.0,71.4147,71.4564,71.2539,71.3313,98100.0
2011-08-01 09:30:00,120.62,121.2,120.34,120.46,34400.0,71.8495,72.195,71.6827,71.7542,34400.0
2011-08-01 09:35:00,120.52,120.53,120.07,120.25,17300.0,71.79,71.7959,71.5219,71.6291,17300.0
2011-08-01 09:40:00,120.1,120.18,119.78,120.04,10500.0,71.5398,71.5874,71.3492,71.504,10500.0
2011-08-01 09:45:00,120.12,120.12,119.45,119.45,25300.0,71.5517,71.5517,71.1526,71.1526,25300.0
2011-08-01 09:50:00,119.5,119.69,119.2,119.68,4900.0,71.1824,71.2956,71.0037,71.2896,4900.0
2011-08-01 09:55:00,119.64,119.99,119.56,119.89,7500.0,71.2658,71.4743,71.2181,71.4147,7500.0
2011-08-01 10:00:00,119.88,119.88,118.98,119.13,31600.0,71.4087,71.4087,70.8726,70.962,31600.0
2011-08-01 10:05:00,119.15,119.45,119.09,119.42,13100.0,70.9739,71.1526,70.9382,71.1347,13100.0
2011-08-01 10:10:00,119.39,119.41,119.12,119.18,13800.0,71.1169,71.1288,70.956,70.9918,13800.0
2011-08-01 10:15:00,119.14,119.32,119.07,119.13,13800.0,70.9679,71.0752,70.9262,70.962,13800.0
2011-08-01 10:20:00,119.13,119.18,118.89,119.01,14900.0,70.962,70.9918,70.819,70.8905,14900.0
2011-08-01 10:25:00,119.0,119.14,118.92,118.92,15300.0,70.8845,70.9679,70.8369,70.8369,15300.0
2011-08-01 10:30:00,118.95,119.06,118.85,118.98,18700.0,70.8548,70.9203,70.7952,70.8726,18700.0
2011-08-01 10:35:00,118.98,119.14,118.96,119.05,9300.0,70.8726,70.9679,70.8607,70.9143,9300.0
2011-08-01 10:40:00,119.08,119.09,118.91,118.99,6700.0,70.9322,70.9382,70.8309,70.8786,6700.0
2011-08-01 10:45:00,119.0,119.1,118.73,118.92,17200.0,70.8845,70.9441,70.7237,70.8369,17200.0
2011-08-01 10:50:00,118.93,118.95,118.69,118.69,14200.0,70.8429,70.8548,70.6999,70.6999,14200.0
2011-08-01 10:55:00,118.66,118.78,118.48,118.52,6600.0,70.682,70.7535,70.5748,70.5986,6600.0
2011-08-01 11:00:00,118.51,118.51,118.34,118.4,8100.0,70.5927,70.5927,70.4914,70.5271,8100.0
2011-08-01 11:05:00,118.4,118.46,118.21,118.43,11800.0,70.5271,70.5629,70.414,70.545,11800.0
2011-08-01 11:10:00,118.46,118.57,118.4,118.57,11800.0,70.5629,70.6284,70.5271,70.6284,11800.0
2011-08-01 11:15:00,118.52,118.6,118.45,118.56,6200.0,70.5986,70.6463,70.5569,70.6225,6200.0
2011-08-01 11:20:00,118.57,118.75,118.56,118.7,3300.0,70.6284,70.7356,70.6225,70.7058,3300.0
2011-08-01 11:25:00,118.69,118.86,118.66,118.76,2700.0,70.6999,70.8012,70.682,70.7416,2700.0
2011-08-01 11:30:00,118.68,118.7,118.49,118.61,14100.0,70.6939,70.7058,70.5808,70.6522,14100.0
2011-08-01 11:35:00,118.59,118.81,118.55,118.79,27200.0,70.6403,70.7714,70.6165,70.7595,27200.0
2011-08-01 11:40:00,118.82,118.88,118.73,118.82,17600.0,70.7773,70.8131,70.7237,70.7773,17600.0
2011-08-01 11:45:00,118.83,118.85,118.64,118.81,9600.0,70.7833,70.7952,70.6701,70.7714,9600.0
2011-08-01 11:50:00,118.77,118.81,118.46,118.54,5800.0,70.7475,70.7714,70.5629,70.6105,5800.0
2011-08-01 11:55:00,118.56,118.56,118.21,118.27,6100.0,70.6225,70.6225,70.414,70.4497,6100.0
2011-08-01 12:00:00,118.27,118.39,118.24,118.35,7700.0,70.4497,70.5212,70.4318,70.4974,7700.0
2011-08-01 12:05:00,118.4,118.5,118.21,118.47,14100.0,70.5271,70.5867,70.414,70.5688,14100.0
2011-08-01 12:10:00,118.45,118.52,118.38,118.38,5200.0,70.5569,70.5986,70.5152,70.5152,5200.0
2011-08-01 12:15:00,118.39,118.55,118.36,118.46,6700.0,70.5212,70.6165,70.5033,70.5629,6700.0
2011-08-01 12:20:00,118.46,118.57,118.33,118.5,13500.0,70.5629,70.6284,70.4855,70.5867,13500.0
2011-08-01 12:25:00,118.51,118.59,118.49,118.56,6100.0,70.5927,70.6403,70.5808,70.6225,6100.0
2011-08-01 12:30:00,118.58,118.58,118.48,118.5,3300.0,70.6344,70.6344,70.5748,70.5867,3300.0
2011-08-01 12:35:00,118.51,118.56,118.49,118.53,2100.0,70.5927,70.6225,70.5808,70.6046,2100.0
2011-08-01 12:40:00,118.53,118.53,118.46,118.52,4800.0,70.6046,70.6046,70.5629,70.5986,4800.0
2011-08-01 12:45:00,118.49,118.55,118.46,118.54,7300.0,70.5808,70.6165,70.5629,70.6105,7300.0
2011-08-01 12:50:00,118.54,118.58,118.48,118.55,2600.0,70.6105,70.6344,70.5748,70.6165,2600.0
2011-08-01 12:55:00,118.56,118.56,118.4,118.46,3300.0,70.6225,70.6225,70.5271,70.5629,3300.0
2011-08-01 13:00:00,118.38,118.44,118.34,118.42,9400.0,70.5152,70.551,70.4914,70.5391,9400.0
2011-08-01 13:05:00,118.46,118.46,118.13,118.13,5600.0,70.5629,70.5629,70.3663,70.3663,5600.0
2011-08-01 13:10:00,118.14,118.16,118.02,118.03,7300.0,70.3723,70.3842,70.3008,70.3068,7300.0
2011-08-01 13:15:00,118.07,118.12,117.97,118.01,8000.0,70.3306,70.3604,70.271,70.2948,8000.0
2011-08-01 13:20:00,118.03,118.09,118.02,118.02,3600.0,70.3068,70.3425,70.3008,70.3008,3600.0
2011-08-01 13:25:00,118.05,118.05,117.84,117.85,5900.0,70.3187,70.3187,70.1936,70.1995,5900.0
2011-08-01 13:30:00,117.88,118.03,117.86,118.03,5300.0,70.2174,70.3068,70.2055,70.3068,5300.0
2011-08-01 13:35:00,118.02,118.07,118.02,118.07,3100.0,70.3008,70.3306,70.3008,70.3306,3100.0
2011-08-01 13:40:00,118.06,118.09,118.03,118.09,3000.0,70.3246,70.3425,70.3068,70.3425,3000.0
2011-08-01 13:45:00,118.11,118.13,118.08,118.11,2800.0,70.3544,70.3663,70.3365,70.3544,2800.0
2011-08-01 13:50:00,118.11,118.12,118.03,118.05,7800.0,70.3544,70.3604,70.3068,70.3187,7800.0
2011-08-01 13:55:00,118.05,118.07,117.98,118.07,5200.0,70.3187,70.3306,70.277,70.3306,5200.0
2011-08-01 14:00:00,118.06,118.11,118.01,118.08,3900.0,70.3246,70.3544,70.2948,70.3365,3900.0
2011-08-01 14:05:00,118.08,118.11,117.93,117.99,9700.0,70.3365,70.3544,70.2472,70.2829,9700.0
2011-08-01 14:10:00,117.94,117.98,117.82,117.82,14000.0,70.2531,70.277,70.1817,70.1817,14000.0
2011-08-01 14:15:00,117.86,117.94,117.67,117.77,12600.0,70.2055,70.2531,70.0923,70.1519,12600.0
2011-08-01 14:20:00,117.77,117.92,117.75,117.92,5600.0,70.1519,70.2412,70.14,70.2412,5600.0
2011-08-01 14:25:00,117.94,118.0,117.88,118.0,5200.0,70.2531,70.2889,70.2174,70.2889,5200.0
2011-08-01 14:30:00,117.98,118.12,117.92,118.04,14600.0,70.277,70.3604,70.2412,70.3127,14600.0
2011-08-01 14:35:00,118.04,118.15,118.02,118.14,9700.0,70.3127,70.3782,70.3008,70.3723,9700.0
2011-08-01 14:40:00,118.2,118.28,118.09,118.28,7300.0,70.408,70.4557,70.3425,70.4557,7300.0
2011-08-01 14:45:00,118.26,118.5,118.26,118.41,5400.0,70.4438,70.5867,70.4438,70.5331,5400.0
2011-08-01 14:50:00,118.37,118.4,118.2,118.23,10000.0,70.5093,70.5271,70.408,70.4259,10000.0
2011-08-01 14:55:00,118.24,118.5,118.24,118.5,12800.0,70.4318,70.5867,70.4318,70.5867,12800.0
2011-08-01 15:00:00,118.51,118.66,118.47,118.63,10100.0,70.5927,70.682,70.5688,70.6642,10100.0
2011-08-01 15:05:00,118.63,118.64,118.52,118.57,7300.0,70.6642,70.6701,70.5986,70.6284,7300.0
2011-08-01 15:10:00,118.57,118.68,118.55,118.64,6200.0,70.6284,70.6939,70.6165,70.6701,6200.0
2011-08-01 15:15:00,118.66,118.68,118.45,118.6,14100.0,70.682,70.6939,70.5569,70.6463,14100.0
2011-08-01 15:20:00,118.61,118.79,118.59,118.78,8600.0,70.6522,70.7595,70.6403,70.7535,8600.0
2011-08-01 15:25:00,118.78,119.04,118.78,119.04,10200.0,70.7535,70.9084,70.7535,70.9084,10200.0
2011-08-01 15:30:00,119.01,119.1,118.87,118.87,14600.0,70.8905,70.9441,70.8071,70.8071,14600.0
2011-08-01 15:35:00,118.87,119.09,118.6,119.09,12000.0,70.8071,70.9382,70.6463,70.9382,12000.0
2011-08-01 15:40:00,119.09,119.1,118.8,118.88,26400.0,70.9382,70.9441,70.7654,70.8131,26400.0
2011-08-01 15:45:00,118.84,118.88,118.6,118.66,41000.0,70.7892,70.8131,70.6463,70.682,41000.0
2011-08-01 15:50:00,118.65,118.81,118.59,118.75,53100.0,70.6761,70.7714,70.6403,70.7356,53100.0
2011-08-01 15:55:00,118.71,118.98,118.7,118.83,78300.0,70.7118,70.8726,70.7058,70.7833,78300.0
2011-08-02 09:30:00,118.0,118.06,117.62,117.85,13400.0,70.2889,70.3246,70.0625,70.1995,13400.0
2011-08-02 09:35:00,117.93,118.16,117.91,118.1,9400.0,70.2472,70.3842,70.2353,70.3484,9400.0
2011-08-02 09:40:00,118.16,118.59,118.16,118.47,6100.0,70.3842,70.6403,70.3842,70.5688,6100.0
2011-08-02 09:45:00,118.46,118.91,118.46,118.84,9400.0,70.5629,70.8309,70.5629,70.7892,9400.0
2011-08-02 09:50:00,118.83,119.0,118.52,118.58,13600.0,70.7833,70.8845,70.5986,70.6344,13600.0
2011-08-02 09:55:00,118.55,118.8,118.5,118.71,5600.0,70.6165,70.7654,70.5867,70.7118,5600.0
2011-08-02 10:00:00,118.71,118.96,118.71,118.87,9700.0,70.7118,70.8607,70.7118,70.8071,9700.0
2011-08-02 10:05:00,118.81,118.9,118.71,118.9,8200.0,70.7714,70.825,70.7118,70.825,8200.0
2011-08-02 10:10:00,118.92,119.07,118.81,118.81,12100.0,70.8369,70.9262,70.7714,70.7714,12100.0
2011-08-02 10:15:00,118.89,119.03,118.75,118.9,8000.0,70.819,70.9024,70.7356,70.825,8000.0
2011-08-02 10:20:00,118.87,119.1,118.82,119.02,6500.0,70.8071,70.9441,70.7773,70.8965,6500.0
2011-08-02 10:25:00,119.02,119.08,118.81,119.0,9900.0,70.8965,70.9322,70.7714,70.8845,9900.0
2011-08-02 10:30:00,119.0,119.03,118.71,118.71,6400.0,70.8845,70.9024,70.7118,70.7118,6400.0
2011-08-02 10:35:00,118.7,118.78,118.56,118.71,10800.0,70.7058,70.7535,70.6225,70.7118,10800.0
2011-08-02 10:40:00,118.71,118.91,118.71,118.83,6600.0,70.7118,70.8309,70.7118,70.7833,6600.0
2011-08-02 10:45:00,118.83,118.93,118.66,118.72,9500.0,70.7833,70.8429,70.682,70.7178,9500.0
2011-08-02 10:50:00,118.63,118.66,118.52,118.57,5400.0,70.6642,70.682,70.5986,70.6284,5400.0
2011-08-02 10:55:00,118.55,118.65,118.43,118.65,7100.0,70.6165,70.6761,70.545,70.6761,7100.0
2011-08-02 11:00:00,118.65,118.65,118.0,118.2,15600.0,70.6761,70.6761,70.2889,70.408,15600.0
2011-08-02 11:05:00,118.27,118.31,118.13,118.2,5100.0,70.4497,70.4735,70.3663,70.408,5100.0
2011-08-02 11:10:00,118.2,118.28,118.05,118.18,9600.0,70.408,70.4557,70.3187,70.3961,9600.0
2011-08-02 11:15:00,118.11,118.18,117.73,117.78,6900.0,70.3544,70.3961,70.1281,70.1578,6900.0
2011-08-02 11:20:00,117.79,117.88,117.6,117.6,6100.0,70.1638,70.2174,70.0506,70.0506,6100.0
2011-08-02 11:25:00,117.6,117.73,117.6,117.7,7400.0,70.0506,70.1281,70.0506,70.1102,7400.0
2011-08-02 11:30:00,117.65,117.67,117.55,117.58,5400.0,70.0804,70.0923,70.0208,70.0387,5400.0
2011-08-02 11:35:00,117.63,117.64,117.39,117.45,10400.0,70.0685,70.0744,69.9255,69.9613,10400.0
2011-08-02 11:40:00,117.42,117.45,117.25,117.32,10500.0,69.9434,69.9613,69.8421,69.8838,10500.0
2011-08-02 11:45:00,117.3,117.42,117.23,117.38,8900.0,69.8719,69.9434,69.8302,69.9196,8900.0
2011-08-02 11:50:00,117.41,117.57,117.4,117.49,8000.0,69.9374,70.0327,69.9315,69.9851,8000.0
2011-08-02 11:55:00,117.47,117.48,117.36,117.46,8500.0,69.9732,69.9791,69.9077,69.9672,8500.0
2011-08-02 12:00:00,117.46,117.69,117.46,117.64,11300.0,69.9672,70.1042,69.9672,70.0744,11300.0
2011-08-02 12:05:00,117.62,117.9,117.62,117.9,10100.0,70.0625,70.2293,70.0625,70.2293,10100.0
2011-08-02 12:10:00,117.83,117.85,117.68,117.85,5800.0,70.1876,70.1995,70.0983,70.1995,5800.0
2011-08-02 12:15:00,117.86,118.02,117.79,118.01,6400.0,70.2055,70.3008,70.1638,70.2948,6400.0
2011-08-02 12:20:00,118.03,118.27,118.0,118.05,9500.0,70.3068,70.4497,70.2889,70.3187,9500.0
2011-08-02 12:25:00,118.04,118.08,117.8,117.81,5400.0,70.3127,70.3365,70.1697,70.1757,5400.0
2011-08-02 12:30:00,117.81,117.81,117.58,117.77,16100.0,70.1757,70.1757,70.0387,70.1519,16100.0
2011-08-02 12:35:00,117.77,117.87,117.57,117.85,17100.0,70.1519,70.2114,70.0327,70.1995,17100.0
2011-08-02 12:40:00,117.87,118.07,117.81,117.85,7100.0,70.2114,70.3306,70.1757,70.1995,7100.0
2011-08-02 12:45:00,117.8,117.84,117.51,117.54,23400.0,70.1697,70.1936,69.997,70.0149,23400.0
2011-08-02 12:50:00,117.56,117.79,117.56,117.76,10000.0,70.0268,70.1638,70.0268,70.1459,10000.0
2011-08-02 12:55:00,117.7,117.88,117.66,117.88,15500.0,70.1102,70.2174,70.0864,70.2174,15500.0
2011-08-02 13:00:00,117.89,118.06,117.84,117.94,7800.0,70.2234,70.3246,70.1936,70.2531,7800.0
2011-08-02 13:05:00,117.9,117.98,117.8,117.91,8800.0,70.2293,70.277,70.1697,70.2353,8800.0
2011-08-02 13:10:00,117.93,117.97,117.8,117.85,6600.0,70.2472,70.271,70.1697,70.1995,6600.0
2011-08-02 13:15:00,117.85,118.06,117.83,118.02,6000.0,70.1995,70.3246,70.1876,70.3008,6000.0
2011-08-02 13:20:00,118.02,118.07,117.99,117.99,5100.0,70.3008,70.3306,70.2829,70.2829,5100.0
2011-08-02 13:25:00,118.0,118.07,117.96,118.06,6700.0,70.2889,70.3306,70.2651,70.3246,6700.0
2011-08-02 13:30:00,118.09,118.11,117.98,118.01,4300.0,70.3425,70.3544,70.277,70.2948,4300.0
2011-08-02 13:35:00,118.02,118.02,117.69,117.95,16300.0,70.3008,70.3008,70.1042,70.2591,16300.0
2011-08-02 13:40:00,117.95,118.01,117.84,117.84,4600.0,70.2591,70.2948,70.1936,70.1936,4600.0
2011-08-02 13:45:00,117.85,117.89,117.64,117.76,7900.0,70.1995,70.2234,70.0744,70.1459,7900.0
2011-08-02 13:50:00,117.76,117.76,117.57,117.57,4400.0,70.1459,70.1459,70.0327,70.0327,4400.0
2011-08-02 13:55:00,117.54,117.57,117.24,117.34,8400.0,70.0149,70.0327,69.8362,69.8957,8400.0
2011-08-02 14:00:00,117.31,117.57,117.27,117.55,5600.0,69.8779,70.0327,69.854,70.0208,5600.0
2011-08-02 14:05:00,117.58,117.6,117.5,117.56,4600.0,70.0387,70.0506,69.991,70.0268,4600.0
2011-08-02 14:10:00,117.51,117.73,117.51,117.7,5400.0,69.997,70.1281,69.997,70.1102,5400.0
2011-08-02 14:15:00,117.73,118.08,117.73,118.06,5900.0,70.1281,70.3365,70.1281,70.3246,5900.0
2011-08-02 14:20:00,118.06,118.08,117.73,117.73,7900.0,70.3246,70.3365,70.1281,70.1281,7900.0
2011-08-02 14:25:00,117.72,117.76,117.52,117.55,13700.0,70.1221,70.1459,70.003,70.0208,13700.0
2011-08-02 14:30:00,117.57,117.58,117.38,117.49,9100.0,70.0327,70.0387,69.9196,69.9851,9100.0
2011-08-02 14:35:00,117.48,117.5,117.35,117.4,5300.0,69.9791,69.991,69.9017,69.9315,5300.0
2011-08-02 14:40:00,117.4,117.41,117.22,117.26,8800.0,69.9315,69.9374,69.8243,69.8481,8800.0
2011-08-02 14:45:00,117.29,117.54,117.29,117.52,8500.0,69.866,70.0149,69.866,70.003,8500.0
2011-08-02 14:50:00,117.47,117.73,117.45,117.72,7400.0,69.9732,70.1281,69.9613,70.1221,7400.0
2011-08-02 14:55:00,117.73,117.94,117.73,117.92,4700.0,70.1281,70.2531,70.1281,70.2412,4700.0
2011-08-02 15:00:00,117.91,118.02,117.89,117.92,9500.0,70.2353,70.3008,70.2234,70.2412,9500.0
2011-08-02 15:05:00,117.91,117.99,117.68,117.68,10500.0,70.2353,70.2829,70.0983,70.0983,10500.0
2011-08-02 15:10:00,117.7,117.8,117.45,117.45,9500.0,70.1102,70.1697,69.9613,69.9613,9500.0
2011-08-02 15:15:00,117.44,117.58,117.4,117.52,11200.0,69.9553,70.0387,69.9315,70.003,11200.0
2011-08-02 15:20:00,117.47,117.47,117.13,117.19,10100.0,69.9732,69.9732,69.7706,69.8064,10100.0
2011-08-02 15:25:00,117.17,117.21,117.02,117.07,14900.0,69.7945,69.8183,69.7051,69.7349,14900.0
2011-08-02 15:30:00,117.1,117.47,117.06,117.47,19900.0,69.7528,69.9732,69.729,69.9732,19900.0
2011-08-02 15:35:00,117.47,117.47,117.23,117.24,16800.0,69.9732,69.9732,69.8302,69.8362,16800.0
2011-08-02 15:40:00,117.24,117.26,116.92,117.08,21800.0,69.8362,69.8481,69.6456,69.7409,21800.0
2011-08-02 15:45:00,117.07,117.07,116.63,116.67,56000.0,69.7349,69.7349,69.4728,69.4966,56000.0
2011-08-02 15:50:00,116.67,116.67,116.27,116.41,57600.0,69.4966,69.4966,69.2584,69.3418,57600.0
2011-08-02 15:55:00,116.42,116.53,116.29,116.48,123400.0,69.3477,69.4132,69.2703,69.3835,123400.0
2011-08-03 09:30:00,116.6,116.77,116.29,116.3,10300.0,69.4549,69.5562,69.2703,69.2762,10300.0
2011-08-03 09:35:00,116.32,116.32,115.29,115.42,18100.0,69.2882,69.2882,68.6746,68.7521,18100.0
2011-08-03 09:40:00,115.41,115.69,115.33,115.49,7100.0,68.7461,68.9129,68.6984,68.7938,7100.0
2011-08-03 09:45:00,115.47,115.53,115.09,115.31,14900.0,68.7818,68.8176,68.5555,68.6865,14900.0
2011-08-03 09:50:00,115.31,115.64,115.3,115.39,10800.0,68.6865,68.8831,68.6806,68.7342,10800.0
2011-08-03 09:55:00,115.33,115.35,115.06,115.21,25400.0,68.6984,68.7104,68.5376,68.627,25400.0
2011-08-03 10:00:00,115.18,115.64,115.04,115.36,20100.0,68.6091,68.8831,68.5257,68.7163,20100.0
2011-08-03 10:05:00,115.36,115.6,115.02,115.6,22600.0,68.7163,68.8593,68.5138,68.8593,22600.0
2011-08-03 10:10:00,115.55,115.6,115.28,115.47,11100.0,68.8295,68.8593,68.6687,68.7818,11100.0
2011-08-03 10:15:00,115.4,115.45,115.03,115.07,13500.0,68.7401,68.7699,68.5197,68.5436,13500.0
2011-08-03 10:20:00,115.07,115.1,114.66,114.86,17700.0,68.5436,68.5614,68.2993,68.4185,17700.0
2011-08-03 10:25:00,114.83,114.99,114.6,114.6,8000.0,68.4006,68.4959,68.2636,68.2636,8000.0
2011-08-03 10:30:00,114.59,114.74,113.91,114.06,11600.0,68.2577,68.347,67.8526,67.9419,11600.0
2011-08-03 10:35:00,113.91,114.1,113.28,113.69,11800.0,67.8526,67.9658,67.4773,67.7215,11800.0
2011-08-03 10:40:00,113.68,114.43,113.58,114.42,15500.0,67.7156,68.1623,67.656,68.1564,15500.0
2011-08-03 10:45:00,114.37,114.53,114.19,114.52,11900.0,68.1266,68.2219,68.0194,68.216,11900.0
2011-08-03 10:50:00,114.52,115.17,114.34,115.17,15300.0,68.216,68.6031,68.1087,68.6031,15300.0
2011-08-03 10:55:00,115.16,115.44,115.03,115.36,16400.0,68.5972,68.764,68.5197,68.7163,16400.0
2011-08-03 11:00:00,115.44,115.75,115.18,115.22,37500.0,68.764,68.9486,68.6091,68.6329,37500.0
2011-08-03 11:05:00,115.26,115.3,114.65,114.7,7500.0,68.6567,68.6806,68.2934,68.3232,7500.0
2011-08-03 11:10:00,114.69,115.21,114.6,115.18,11100.0,68.3172,68.627,68.2636,68.6091,11100.0
2011-08-03 11:15:00,115.17,115.24,114.96,115.2,21600.0,68.6031,68.6448,68.478,68.621,21600.0
2011-08-03 11:20:00,115.24,115.5,115.18,115.35,5800.0,68.6448,68.7997,68.6091,68.7104,5800.0
2011-08-03 11:25:00,115.43,115.89,115.43,115.51,25700.0,68.758,69.032,68.758,68.8057,25700.0
2011-08-03 11:30:00,115.58,115.58,115.34,115.34,9800.0,68.8474,68.8474,68.7044,68.7044,9800.0
2011-08-03 11:35:00,115.34,115.49,115.24,115.35,7100.0,68.7044,68.7938,68.6448,68.7104,7100.0
2011-08-03 11:40:00,115.34,115.34,115.0,115.19,6100.0,68.7044,68.7044,68.5019,68.6151,6100.0
2011-08-03 11:45:00,115.12,115.2,114.98,115.15,7300.0,68.5734,68.621,68.49,68.5912,7300.0
2011-08-03 11:50:00,115.14,115.41,115.14,115.41,3400.0,68.5853,68.7461,68.5853,68.7461,3400.0
2011-08-03 11:55:00,115.41,115.65,115.36,115.44,5600.0,68.7461,68.8891,68.7163,68.764,5600.0
2011-08-03 12:00:00,115.43,115.44,114.9,114.9,10300.0,68.758,68.764,68.4423,68.4423,10300.0
2011-08-03 12:05:00,114.91,115.04,114.69,114.78,7100.0,68.4483,68.5257,68.3172,68.3708,7100.0
2011-08-03 12:10:00,114.68,114.98,114.54,114.87,6500.0,68.3113,68.49,68.2279,68.4244,6500.0
2011-08-03 12:15:00,114.86,114.89,114.32,114.38,6100.0,68.4185,68.4364,68.0968,68.1326,6100.0
2011-08-03 12:20:00,114.42,114.44,114.22,114.34,7700.0,68.1564,68.1683,68.0373,68.1087,7700.0
2011-08-03 12:25:00,114.31,114.39,114.26,114.28,3900.0,68.0909,68.1385,68.0611,68.073,3900.0
2011-08-03 12:30:00,114.33,114.64,114.26,114.57,7000.0,68.1028,68.2874,68.0611,68.2457,7000.0
2011-08-03 12:35:00,114.66,115.52,114.53,115.16,26800.0,68.2993,68.8116,68.2219,68.5972,26800.0
2011-08-03 12:40:00,115.11,115.12,114.89,114.94,2600.0,68.5674,68.5734,68.4364,68.4661,2600.0
2011-08-03 12:45:00,114.96,115.18,114.93,115.14,5500.0,68.478,68.6091,68.4602,68.5853,5500.0
2011-08-03 12:50:00,115.15,115.25,115.08,115.08,7900.0,68.5912,68.6508,68.5495,68.5495,7900.0
2011-08-03 12:55:00,115.11,115.15,115.05,115.12,2300.0,68.5674,68.5912,68.5317,68.5734,2300.0
2011-08-03 13:00:00,115.14,115.17,114.95,114.95,4000.0,68.5853,68.6031,68.4721,68.4721,4000.0
2011-08-03 13:05:00,114.96,115.05,114.88,115.03,3900.0,68.478,68.5317,68.4304,68.5197,3900.0
2011-08-03 13:10:00,114.97,115.52,114.87,115.15,13800.0,68.484,68.8116,68.4244,68.5912,13800.0
2011-08-03 13:15:00,115.17,115.29,115.16,115.16,3300.0,68.6031,68.6746,68.5972,68.5972,3300.0
2011-08-03 13:20:00,115.17,115.37,115.17,115.27,3600.0,68.6031,68.7223,68.6031,68.6627,3600.0
2011-08-03 13:25:00,115.19,115.46,115.03,115.41,8500.0,68.6151,68.7759,68.5197,68.7461,8500.0
2011-08-03 13:30:00,115.48,116.22,115.28,115.76,20700.0,68.7878,69.2286,68.6687,68.9546,20700.0
2011-08-03 13:35:00,115.78,115.9,115.61,115.88,5600.0,68.9665,69.038,68.8652,69.0261,5600.0
2011-08-03 13:40:00,115.91,116.02,115.71,115.93,6100.0,69.0439,69.1095,68.9248,69.0558,6100.0
2011-08-03 13:45:00,116.04,116.87,116.04,116.36,25600.0,69.1214,69.6158,69.1214,69.312,25600.0
2011-08-03 13:50:00,116.35,116.37,116.17,116.26,7200.0,69.306,69.3179,69.1988,69.2524,7200.0
2011-08-03 13:55:00,116.25,116.33,116.07,116.15,2800.0,69.2465,69.2941,69.1392,69.1869,2800.0
2011-08-03 14:00:00,116.19,116.49,116.19,116.38,5200.0,69.2107,69.3894,69.2107,69.3239,5200.0
2011-08-03 14:05:00,116.39,116.39,116.02,116.02,5000.0,69.3299,69.3299,69.1095,69.1095,5000.0
2011-08-03 14:10:00,116.13,116.35,116.06,116.35,9000.0,69.175,69.306,69.1333,69.306,9000.0
2011-08-03 14:15:00,116.37,116.37,115.96,116.04,7500.0,69.3179,69.3179,69.0737,69.1214,7500.0
2011-08-03 14:20:00,116.03,116.17,115.98,115.98,3800.0,69.1154,69.1988,69.0856,69.0856,3800.0
2011-08-03 14:25:00,116.04,116.11,115.62,115.73,5200.0,69.1214,69.1631,68.8712,68.9367,5200.0
2011-08-03 14:30:00,115.73,115.79,115.57,115.57,3100.0,68.9367,68.9725,68.8414,68.8414,3100.0
2011-08-03 14:35:00,115.6,115.75,115.51,115.53,8100.0,68.8593,68.9486,68.8057,68.8176,8100.0
2011-08-03 14:40:00,115.59,116.04,115.54,115.92,10000.0,68.8533,69.1214,68.8235,69.0499,10000.0
2011-08-03 14:45:00,115.93,115.94,115.62,115.82,11500.0,69.0558,69.0618,68.8712,68.9903,11500.0
2011-08-03 14:50:00,115.81,116.38,115.7,116.23,23000.0,68.9844,69.3239,68.9188,69.2345,23000.0
2011-08-03 14:55:00,116.21,116.52,116.03,116.44,15100.0,69.2226,69.4073,69.1154,69.3596,15100.0
2011-08-03 15:00:00,116.4,116.6,116.33,116.5,16500.0,69.3358,69.4549,69.2941,69.3954,16500.0
2011-08-03 15:05:00,116.53,116.58,116.11,116.11,10600.0,69.4132,69.443,69.1631,69.1631,10600.0
2011-08-03 15:10:00,116.08,116.42,116.03,116.21,16100.0,69.1452,69.3477,69.1154,69.2226,16100.0
2011-08-03 15:15:00,116.2,116.58,116.2,116.51,13900.0,69.2167,69.443,69.2167,69.4013,13900.0
2011-08-03 15:20:00,116.51,116.96,116.51,116.96,10400.0,69.4013,69.6694,69.4013,69.6694,10400.0
2011-08-03 15:25:00,116.94,117.13,116.74,116.74,12000.0,69.6575,69.7706,69.5383,69.5383,12000.0
2011-08-03 15:30:00,116.78,116.8,116.39,116.52,10100.0,69.5622,69.5741,69.3299,69.4073,10100.0
2011-08-03 15:35:00,116.56,116.8,116.46,116.77,14200.0,69.4311,69.5741,69.3716,69.5562,14200.0
2011-08-03 15:40:00,116.81,117.29,116.76,117.14,30800.0,69.58,69.866,69.5503,69.7766,30800.0
2011-08-03 15:45:00,117.11,117.27,116.96,117.26,36600.0,69.7587,69.854,69.6694,69.8481,36600.0
2011-08-03 15:50:00,117.25,117.42,117.15,117.23,43700.0,69.8421,69.9434,69.7826,69.8302,43700.0
2011-08-03 15:55:00,117.18,117.21,116.93,117.09,74900.0,69.8004,69.8183,69.6515,69.7468,74900.0
2011-08-04 09:30:00,115.7,116.73,115.6,116.54,16700.0,68.9188,69.5324,68.8593,69.4192,16700.0
2011-08-04 09:35:00,116.49,116.77,116.11,116.2,6500.0,69.3894,69.5562,69.1631,69.2167,6500.0
2011-08-04 09:40:00,116.23,116.5,116.16,116.24,7800.0,69.2345,69.3954,69.1929,69.2405,7800.0
2011-08-04 09:45:00,116.0,116.3,115.36,115.58,27100.0,69.0975,69.2762,68.7163,68.8474,27100.0
2011-08-04 09:50:00,115.58,115.9,115.58,115.9,26700.0,68.8474,69.038,68.8474,69.038,26700.0
2011-08-04 09:55:00,115.9,116.07,115.79,115.82,27800.0,69.038,69.1392,68.9725,68.9903,27800.0
2011-08-04 10:00:00,115.95,116.05,115.79,115.82,18000.0,69.0678,69.1273,68.9725,68.9903,18000.0
2011-08-04 10:05:00,115.82,115.82,115.46,115.46,6600.0,68.9903,68.9903,68.7759,68.7759,6600.0
2011-08-04 10:10:00,115.53,115.54,115.29,115.5,10000.0,68.8176,68.8235,68.6746,68.7997,10000.0
2011-08-04 10:15:00,115.49,115.65,115.37,115.44,10200.0,68.7938,68.8891,68.7223,68.764,10200.0
2011-08-04 10:20:00,115.42,115.72,115.29,115.72,11300.0,68.7521,68.9308,68.6746,68.9308,11300.0
2011-08-04 10:25:00,115.74,115.96,115.71,115.77,5900.0,68.9427,69.0737,68.9248,68.9605,5900.0
2011-08-04 10:30:00,115.67,115.89,115.57,115.82,9800.0,68.901,69.032,68.8414,68.9903,9800.0
2011-08-04 10:35:00,115.82,115.83,115.54,115.66,6100.0,68.9903,68.9963,68.8235,68.895,6100.0
2011-08-04 10:40:00,115.64,115.87,115.62,115.74,12600.0,68.8831,69.0201,68.8712,68.9427,12600.0
2011-08-04 10:45:00,115.69,116.1,115.5,116.1,16300.0,68.9129,69.1571,68.7997,69.1571,16300.0
2011-08-04 10:50:00,116.13,116.13,115.83,115.88,5800.0,69.175,69.175,68.9963,69.0261,5800.0
2011-08-04 10:55:00,115.76,115.88,115.65,115.85,4700.0,68.9546,69.0261,68.8891,69.0082,4700.0
2011-08-04 11:00:00,115.88,115.95,115.4,115.51,13500.0,69.0261,69.0678,68.7401,68.8057,13500.0
2011-08-04 11:05:00,115.57,115.59,115.25,115.25,9700.0,68.8414,68.8533,68.6508,68.6508,9700.0
2011-08-04 11:10:00,115.25,115.28,114.79,115.0,9300.0,68.6508,68.6687,68.3768,68.5019,9300.0
2011-08-04 11:15:00,114.91,115.2,114.84,115.05,7700.0,68.4483,68.621,68.4066,68.5317,7700.0
2011-08-04 11:20:00,115.05,115.05,114.3,114.3,7100.0,68.5317,68.5317,68.0849,68.0849,7100.0
2011-08-04 11:25:00,114.4,114.81,114.25,114.45,9300.0,68.1445,68.3887,68.0551,68.1743,9300.0
2011-08-04 11:30:00,114.47,114.85,114.41,114.81,10200.0,68.1862,68.4125,68.1504,68.3887,10200.0
2011-08-04 11:35:00,114.81,114.81,114.31,114.31,5400.0,68.3887,68.3887,68.0909,68.0909,5400.0
2011-08-04 11:40:00,114.3,114.33,113.77,113.92,13500.0,68.0849,68.1028,67.7692,67.8586,13500.0
2011-08-04 11:45:00,113.89,113.97,113.36,113.82,18500.0,67.8407,67.8883,67.525,67.799,18500.0
2011-08-04 11:50:00,113.82,114.26,113.81,114.26,11800.0,67.799,68.0611,67.793,68.0611,11800.0
2011-08-04 11:55:00,114.32,114.32,114.16,114.22,4300.0,68.0968,68.0968,68.0015,68.0373,4300.0
2011-08-04 12:00:00,114.3,114.52,114.16,114.5,9400.0,68.0849,68.216,68.0015,68.204,9400.0
2011-08-04 12:05:00,114.54,114.56,114.01,114.21,7500.0,68.2279,68.2398,67.9122,68.0313,7500.0
2011-08-04 12:10:00,114.2,114.47,114.13,114.43,11500.0,68.0253,68.1862,67.9836,68.1623,11500.0
2011-08-04 12:15:00,114.43,114.47,114.19,114.24,5700.0,68.1623,68.1862,68.0194,68.0492,5700.0
2011-08-04 12:20:00,114.26,114.33,113.95,113.95,7300.0,68.0611,68.1028,67.8764,67.8764,7300.0
2011-08-04 12:25:00,114.01,114.36,113.85,114.32,6700.0,67.9122,68.1206,67.8169,68.0968,6700.0
2011-08-04 12:30:00,114.35,114.57,114.28,114.57,5000.0,68.1147,68.2457,68.073,68.2457,5000.0
2011-08-04 12:35:00,114.58,114.71,114.36,114.48,7800.0,68.2517,68.3291,68.1206,68.1921,7800.0
2011-08-04 12:40:00,114.47,114.5,114.31,114.5,9100.0,68.1862,68.204,68.0909,68.204,9100.0
2011-08-04 12:45:00,114.54,114.61,114.43,114.43,3900.0,68.2279,68.2696,68.1623,68.1623,3900.0
2011-08-04 12:50:00,114.41,114.58,114.33,114.48,7700.0,68.1504,68.2517,68.1028,68.1921,7700.0
2011-08-04 12:55:00,114.48,114.5,114.35,114.47,9700.0,68.1921,68.204,68.1147,68.1862,9700.0
2011-08-04 13:00:00,114.47,114.52,114.35,114.47,9900.0,68.1862,68.216,68.1147,68.1862,9900.0
2011-08-04 13:05:00,114.47,114.51,114.4,114.48,4000.0,68.1862,68.21,68.1445,68.1921,4000.0
2011-08-04 13:10:00,114.5,114.5,114.26,114.36,6900.0,68.204,68.204,68.0611,68.1206,6900.0
2011-08-04 13:15:00,114.32,114.39,114.2,114.22,6800.0,68.0968,68.1385,68.0253,68.0373,6800.0
2011-08-04 13:20:00,114.24,114.49,114.24,114.37,6100.0,68.0492,68.1981,68.0492,68.1266,6100.0
2011-08-04 13:25:00,114.39,114.54,114.35,114.49,8800.0,68.1385,68.2279,68.1147,68.1981,8800.0
2011-08-04 13:30:00,114.46,114.46,114.31,114.32,4600.0,68.1802,68.1802,68.0909,68.0968,4600.0
2011-08-04 13:35:00,114.32,114.38,114.22,114.25,4900.0,68.0968,68.1326,68.0373,68.0551,4900.0
2011-08-04 13:40:00,114.25,114.34,114.02,114.02,9700.0,68.0551,68.1087,67.9181,67.9181,9700.0
2011-08-04 13:45:00,114.01,114.32,113.69,113.73,23800.0,67.9122,68.0968,67.7215,67.7454,23800.0
2011-08-04 13:50:00,113.7,113.75,113.39,113.39,8700.0,67.7275,67.7573,67.5428,67.5428,8700.0
2011-08-04 13:55:00,113.34,113.64,113.31,113.47,9400.0,67.5131,67.6918,67.4952,67.5905,9400.0
2011-08-04 14:00:00,113.4,113.44,113.02,113.17,12200.0,67.5488,67.5726,67.3225,67.4118,12200.0
2011-08-04 14:05:00,113.18,113.18,112.76,112.95,10200.0,67.4178,67.4178,67.1676,67.2808,10200.0
2011-08-04 14:10:00,113.02,113.15,112.87,112.9,10000.0,67.3225,67.3999,67.2331,67.251,10000.0
2011-08-04 14:15:00,112.98,113.17,112.79,112.85,11600.0,67.2986,67.4118,67.1854,67.2212,11600.0
2011-08-04 14:20:00,112.85,112.87,112.48,112.58,12200.0,67.2212,67.2331,67.0008,67.0604,12200.0
2011-08-04 14:25:00,112.51,112.59,112.26,112.56,10600.0,67.0187,67.0663,66.8697,67.0484,10600.0
2011-08-04 14:30:00,112.51,113.13,112.47,113.13,16700.0,67.0187,67.388,66.9948,67.388,16700.0
2011-08-04 14:35:00,113.16,113.71,113.07,113.56,17000.0,67.4058,67.7335,67.3522,67.6441,17000.0
2011-08-04 14:40:00,113.58,113.95,113.51,113.59,13500.0,67.656,67.8764,67.6143,67.662,13500.0
2011-08-04 14:45:00,113.54,113.75,113.44,113.57,7000.0,67.6322,67.7573,67.5726,67.6501,7000.0
2011-08-04 14:50:00,113.54,113.72,113.5,113.59,8800.0,67.6322,67.7394,67.6084,67.662,8800.0
2011-08-04 14:55:00,113.66,113.68,113.43,113.48,12300.0,67.7037,67.7156,67.5667,67.5965,12300.0
2011-08-04 15:00:00,113.45,113.67,113.45,113.63,15400.0,67.5786,67.7096,67.5786,67.6858,15400.0
2011-08-04 15:05:00,113.65,113.92,113.65,113.77,9800.0,67.6977,67.8586,67.6977,67.7692,9800.0
2011-08-04 15:10:00,113.77,113.85,113.58,113.58,9200.0,67.7692,67.8169,67.656,67.656,9200.0
2011-08-04 15:15:00,113.54,113.63,112.99,113.19,14800.0,67.6322,67.6858,67.3046,67.4237,14800.0
2011-08-04 15:20:00,113.14,113.25,112.91,112.99,10800.0,67.3939,67.4595,67.2569,67.3046,10800.0
2011-08-04 15:25:00,112.97,113.13,112.69,112.74,18200.0,67.2927,67.388,67.1259,67.1557,18200.0
2011-08-04 15:30:00,112.77,112.77,112.2,112.51,22500.0,67.1735,67.1735,66.834,67.0187,22500.0
2011-08-04 15:35:00,112.51,113.05,112.38,113.03,28100.0,67.0187,67.3403,66.9412,67.3284,28100.0
2011-08-04 15:40:00,113.02,113.04,112.38,112.38,31800.0,67.3225,67.3344,66.9412,66.9412,31800.0
2011-08-04 15:45:00,112.36,112.43,111.88,112.18,56100.0,66.9293,66.971,66.6434,66.8221,56100.0
2011-08-04 15:50:00,112.21,112.68,111.61,111.89,90800.0,66.84,67.1199,66.4826,66.6493,90800.0
2011-08-04 15:55:00,111.89,111.95,110.81,110.82,185700.0,66.6493,66.6851,66.006,66.012,185700.0
2011-08-05 09:30:00,112.72,112.72,109.44,111.61,42500.0,67.1438,67.1438,65.19,66.4826,42500.0
2011-08-05 09:35:00,111.61,111.67,110.81,111.15,43000.0,66.4826,66.5183,66.006,66.2086,43000.0
2011-08-05 09:40:00,111.14,111.64,110.9,111.53,32200.0,66.2026,66.5004,66.0596,66.4349,32200.0
2011-08-05 09:45:00,111.71,111.71,110.98,111.16,43300.0,66.5421,66.5421,66.1073,66.2145,43300.0
2011-08-05 09:50:00,111.15,111.2,109.15,109.21,35400.0,66.2086,66.2383,65.0172,65.053,35400.0
2011-08-05 09:55:00,109.19,109.8,109.05,109.05,19000.0,65.041,65.4044,64.9576,64.9576,19000.0
2011-08-05 10:00:00,109.05,109.62,108.89,109.17,26400.0,64.9576,65.2972,64.8623,65.0291,26400.0
2011-08-05 10:05:00,109.16,110.18,109.11,110.18,16300.0,65.0232,65.6308,64.9934,65.6308,16300.0
2011-08-05 10:10:00,110.06,110.26,109.57,109.94,16900.0,65.5593,65.6784,65.2674,65.4878,16900.0
2011-08-05 10:15:00,109.9,110.58,109.87,110.49,13400.0,65.464,65.869,65.4461,65.8154,13400.0
2011-08-05 10:20:00,110.49,110.99,110.34,110.78,18300.0,65.8154,66.1132,65.7261,65.9882,18300.0
2011-08-05 10:25:00,110.72,110.89,110.38,110.59,11700.0,65.9524,66.0537,65.7499,65.875,11700.0
2011-08-05 10:30:00,110.56,110.69,110.18,110.5,11700.0,65.8571,65.9345,65.6308,65.8214,11700.0
2011-08-05 10:35:00,110.55,110.77,110.38,110.59,14300.0,65.8512,65.9822,65.7499,65.875,14300.0
2011-08-05 10:40:00,110.5,110.66,110.31,110.5,14300.0,65.8214,65.9167,65.7082,65.8214,14300.0
2011-08-05 10:45:00,110.44,110.79,110.33,110.76,21300.0,65.7856,65.9941,65.7201,65.9762,21300.0
2011-08-05 10:50:00,110.75,111.0,110.58,110.84,14200.0,65.9703,66.1192,65.869,66.0239,14200.0
2011-08-05 10:55:00,110.82,110.86,110.52,110.86,5500.0,66.012,66.0358,65.8333,66.0358,5500.0
2011-08-05 11:00:00,110.85,110.85,110.31,110.49,12600.0,66.0299,66.0299,65.7082,65.8154,12600.0
2011-08-05 11:05:00,110.43,110.6,110.25,110.51,25000.0,65.7797,65.8809,65.6724,65.8273,25000.0
2011-08-05 11:10:00,110.5,110.57,110.25,110.34,12300.0,65.8214,65.8631,65.6724,65.7261,12300.0
2011-08-05 11:15:00,110.34,110.57,110.02,110.42,24200.0,65.7261,65.8631,65.5354,65.7737,24200.0
2011-08-05 11:20:00,110.41,110.58,110.19,110.54,45200.0,65.7678,65.869,65.6367,65.8452,45200.0
2011-08-05 11:25:00,110.57,111.67,110.54,111.03,15400.0,65.8631,66.5183,65.8452,66.1371,15400.0
2011-08-05 11:30:00,111.09,111.24,110.46,110.57,24000.0,66.1728,66.2622,65.7975,65.8631,24000.0
2011-08-05 11:35:00,110.63,110.66,110.12,110.31,12100.0,65.8988,65.9167,65.595,65.7082,12100.0
2011-08-05 11:40:00,110.24,110.61,110.0,110.61,11300.0,65.6665,65.8869,65.5235,65.8869,11300.0
2011-08-05 11:45:00,110.57,110.57,109.9,109.9,21200.0,65.8631,65.8631,65.464,65.464,21200.0
2011-08-05 11:50:00,109.95,109.95,109.48,109.54,14500.0,65.4937,65.4937,65.2138,65.2495,14500.0
2011-08-05 11:55:00,109.64,109.64,108.48,108.73,18600.0,65.3091,65.3091,64.6181,64.767,18600.0
2011-08-05 12:00:00,108.84,109.26,108.73,108.92,12600.0,64.8326,65.0827,64.767,64.8802,12600.0
2011-08-05 12:05:00,108.97,109.38,108.88,109.38,11700.0,64.91,65.1542,64.8564,65.1542,11700.0
2011-08-05 12:10:00,109.38,109.68,109.2,109.4,15200.0,65.1542,65.3329,65.047,65.1661,15200.0
2011-08-05 12:15:00,109.51,110.63,109.5,109.61,18600.0,65.2317,65.8988,65.2257,65.2912,18600.0
2011-08-05 12:20:00,109.48,109.49,108.75,109.39,14500.0,65.2138,65.2197,64.7789,65.1602,14500.0
2011-08-05 12:25:00,109.45,109.88,109.19,109.26,10800.0,65.1959,65.4521,65.041,65.0827,10800.0
2011-08-05 12:30:00,109.2,109.95,109.17,109.93,12700.0,65.047,65.4937,65.0291,65.4818,12700.0
2011-08-05 12:35:00,109.9,110.97,109.89,110.56,12800.0,65.464,66.1013,65.458,65.8571,12800.0
2011-08-05 12:40:00,110.4,111.39,110.12,111.29,17800.0,65.7618,66.3515,65.595,66.2919,17800.0
2011-08-05 12:45:00,111.2,111.95,111.12,111.8,19900.0,66.2383,66.6851,66.1907,66.5957,19900.0
2011-08-05 12:50:00,111.73,112.55,111.65,112.14,22200.0,66.554,67.0425,66.5064,66.7983,22200.0
2011-08-05 12:55:00,112.08,112.36,111.79,112.08,17500.0,66.7625,66.9293,66.5898,66.7625,17500.0
2011-08-05 13:00:00,112.08,112.3,111.28,111.28,11400.0,66.7625,66.8936,66.286,66.286,11400.0
2011-08-05 13:05:00,111.27,111.91,110.78,111.67,12400.0,66.28,66.6613,65.9882,66.5183,12400.0
2011-08-05 13:10:00,111.66,111.93,111.6,111.63,5800.0,66.5123,66.6732,66.4766,66.4945,5800.0
2011-08-05 13:15:00,111.65,112.0,111.65,112.0,5600.0,66.5064,66.7149,66.5064,66.7149,5600.0
2011-08-05 13:20:00,112.0,112.05,111.83,111.83,24600.0,66.7149,66.7447,66.6136,66.6136,24600.0
2011-08-05 13:25:00,111.75,111.89,111.64,111.64,4400.0,66.566,66.6493,66.5004,66.5004,4400.0
2011-08-05 13:30:00,111.64,111.83,111.53,111.77,12300.0,66.5004,66.6136,66.4349,66.5779,12300.0
2011-08-05 13:35:00,111.74,111.8,111.49,111.69,7800.0,66.56,66.5957,66.4111,66.5302,7800.0
2011-08-05 13:40:00,111.71,111.98,111.4,111.98,11700.0,66.5421,66.703,66.3575,66.703,11700.0
2011-08-05 13:45:00,112.0,112.05,111.65,111.97,14200.0,66.7149,66.7447,66.5064,66.697,14200.0
2011-08-05 13:50:00,112.01,112.41,111.77,112.37,27200.0,66.7208,66.9591,66.5779,66.9353,27200.0
2011-08-05 13:55:00,112.45,112.45,111.98,112.08,10000.0,66.9829,66.9829,66.703,66.7625,10000.0
2011-08-05 14:00:00,112.11,112.25,111.86,112.17,17500.0,66.7804,66.8638,66.6315,66.8161,17500.0
2011-08-05 14:05:00,112.16,112.25,111.87,111.93,11800.0,66.8102,66.8638,66.6374,66.6732,11800.0
2011-08-05 14:10:00,111.83,112.09,111.59,112.04,11700.0,66.6136,66.7685,66.4706,66.7387,11700.0
2011-08-05 14:15:00,112.01,112.53,111.88,112.41,8500.0,66.7208,67.0306,66.6434,66.9591,8500.0
2011-08-05 14:20:00,112.54,112.69,112.22,112.28,8700.0,67.0365,67.1259,66.8459,66.8817,8700.0
2011-08-05 14:25:00,112.26,112.27,111.97,112.1,8400.0,66.8697,66.8757,66.697,66.7744,8400.0
2011-08-05 14:30:00,112.07,112.3,111.97,112.12,13000.0,66.7566,66.8936,66.697,66.7864,13000.0
2011-08-05 14:35:00,112.08,112.4,112.06,112.39,6400.0,66.7625,66.9531,66.7506,66.9472,6400.0
2011-08-05 14:40:00,112.35,112.4,112.07,112.34,19000.0,66.9234,66.9531,66.7566,66.9174,19000.0
2011-08-05 14:45:00,112.31,112.35,111.92,111.92,10400.0,66.8995,66.9234,66.6672,66.6672,10400.0
2011-08-05 14:50:00,111.88,111.88,111.32,111.63,12900.0,66.6434,66.6434,66.3098,66.4945,12900.0
2011-08-05 14:55:00,111.72,111.73,111.3,111.66,16400.0,66.5481,66.554,66.2979,66.5123,16400.0
2011-08-05 15:00:00,111.69,111.82,111.09,111.22,23100.0,66.5302,66.6076,66.1728,66.2502,23100.0
2011-08-05 15:05:00,111.25,111.25,110.7,110.94,40100.0,66.2681,66.2681,65.9405,66.0835,40100.0
2011-08-05 15:10:00,111.0,111.4,110.86,111.25,30600.0,66.1192,66.3575,66.0358,66.2681,30600.0
2011-08-05 15:15:00,111.36,111.47,111.09,111.21,21200.0,66.3336,66.3992,66.1728,66.2443,21200.0
2011-08-05 15:20:00,111.14,111.72,111.1,111.48,13900.0,66.2026,66.5481,66.1788,66.4051,13900.0
2011-08-05 15:25:00,111.52,111.54,110.75,110.75,20800.0,66.4289,66.4409,65.9703,65.9703,20800.0
2011-08-05 15:30:00,110.7,111.07,110.64,110.99,25100.0,65.9405,66.1609,65.9048,66.1132,25100.0
2011-08-05 15:35:00,110.98,111.3,110.72,111.25,17900.0,66.1073,66.2979,65.9524,66.2681,17900.0
2011-08-05 15:40:00,111.25,111.35,110.71,110.85,32500.0,66.2681,66.3277,65.9465,66.0299,32500.0
2011-08-05 15:45:00,110.82,110.87,110.05,110.15,45900.0,66.012,66.0418,65.5533,65.6129,45900.0
2011-08-05 15:50:00,110.14,110.47,110.02,110.47,31300.0,65.6069,65.8035,65.5354,65.8035,31300.0
2011-08-05 15:55:00,110.4,110.56,110.27,110.34,116300.0,65.7618,65.8571,65.6844,65.7261,116300.0
2011-08-08 09:30:00,108.2,108.48,105.34,106.88,47800.0,64.4513,64.6181,62.7477,63.665,47800.0
2011-08-08 09:35:00,107.06,108.05,107.06,107.83,27400.0,63.7723,64.362,63.7723,64.2309,27400.0
2011-08-08 09:40:00,107.74,108.76,107.71,108.46,28400.0,64.1773,64.7849,64.1595,64.6062,28400.0
2011-08-08 09:45:00,108.3,108.65,108.13,108.23,16600.0,64.5109,64.7194,64.4096,64.4692,16600.0
2011-08-08 09:50:00,108.16,108.35,107.85,107.92,18800.0,64.4275,64.5407,64.2428,64.2845,18800.0
2011-08-08 09:55:00,107.99,108.27,107.31,107.92,14500.0,64.3262,64.493,63.9212,64.2845,14500.0
2011-08-08 10:00:00,107.9,108.15,107.8,107.86,29500.0,64.2726,64.4215,64.2131,64.2488,29500.0
2011-08-08 10:05:00,107.85,107.91,107.52,107.64,25600.0,64.2428,64.2786,64.0463,64.1178,25600.0
2011-08-08 10:10:00,107.62,107.62,107.12,107.2,11400.0,64.1058,64.1058,63.808,63.8557,11400.0
2011-08-08 10:15:00,107.22,107.42,106.99,107.26,25500.0,63.8676,63.9867,63.7306,63.8914,25500.0
2011-08-08 10:20:00,107.33,107.33,106.99,107.12,13600.0,63.9331,63.9331,63.7306,63.808,13600.0
2011-08-08 10:25:00,107.19,107.19,106.57,106.67,18100.0,63.8497,63.8497,63.4804,63.54,18100.0
2011-08-08 10:30:00,106.73,107.04,106.44,106.44,13100.0,63.5757,63.7604,63.403,63.403,13100.0
2011-08-08 10:35:00,106.5,106.54,105.97,106.48,9500.0,63.4387,63.4625,63.123,63.4268,9500.0
2011-08-08 10:40:00,106.52,106.87,106.3,106.75,11900.0,63.4506,63.6591,63.3196,63.5876,11900.0
2011-08-08 10:45:00,106.63,107.32,106.6,107.2,10900.0,63.5161,63.9271,63.4983,63.8557,10900.0
2011-08-08 10:50:00,107.22,107.33,106.91,107.05,6700.0,63.8676,63.9331,63.6829,63.7663,6700.0
2011-08-08 10:55:00,107.0,107.0,106.63,106.76,13000.0,63.7365,63.7365,63.5161,63.5936,13000.0
2011-08-08 11:00:00,106.7,106.99,106.55,106.99,15400.0,63.5578,63.7306,63.4685,63.7306,15400.0
2011-08-08 11:05:00,107.03,107.86,107.02,107.86,9900.0,63.7544,64.2488,63.7484,64.2488,9900.0
2011-08-08 11:10:00,107.9,108.14,107.47,107.74,14800.0,64.2726,64.4156,64.0165,64.1773,14800.0
2011-08-08 11:15:00,107.77,107.77,107.25,107.5,8300.0,64.1952,64.1952,63.8854,64.0344,8300.0
2011-08-08 11:20:00,107.52,107.52,106.92,107.29,9900.0,64.0463,64.0463,63.6889,63.9093,9900.0
2011-08-08 11:25:00,107.29,107.58,107.07,107.52,9400.0,63.9093,64.082,63.7782,64.0463,9400.0
2011-08-08 11:30:00,107.43,107.57,107.13,107.52,14000.0,63.9927,64.0761,63.814,64.0463,14000.0
2011-08-08 11:35:00,107.53,107.58,107.31,107.5,6100.0,64.0522,64.082,63.9212,64.0344,6100.0
2011-08-08 11:40:00,107.54,107.75,107.54,107.61,11800.0,64.0582,64.1833,64.0582,64.0999,11800.0
2011-08-08 11:45:00,107.54,108.0,107.4,107.92,8600.0,64.0582,64.3322,63.9748,64.2845,8600.0
2011-08-08 11:50:00,108.01,108.14,107.81,107.89,8600.0,64.3382,64.4156,64.219,64.2667,8600.0
2011-08-08 11:55:00,107.92,108.03,107.84,107.84,5200.0,64.2845,64.3501,64.2369,64.2369,5200.0
2011-08-08 12:00:00,107.83,107.83,107.08,107.08,6400.0,64.2309,64.2309,63.7842,63.7842,6400.0
2011-08-08 12:05:00,107.11,107.36,107.09,107.29,14700.0,63.8021,63.951,63.7901,63.9093,14700.0
2011-08-08 12:10:00,107.29,107.53,107.26,107.29,10500.0,63.9093,64.0522,63.8914,63.9093,10500.0
2011-08-08 12:15:00,107.31,107.33,107.0,107.02,13100.0,63.9212,63.9331,63.7365,63.7484,13100.0
2011-08-08 12:20:00,107.02,107.16,106.83,107.06,22600.0,63.7484,63.8318,63.6353,63.7723,22600.0
2011-08-08 12:25:00,107.01,107.02,106.58,106.64,8600.0,63.7425,63.7484,63.4863,63.5221,8600.0
2011-08-08 12:30:00,106.7,106.89,106.57,106.72,14100.0,63.5578,63.671,63.4804,63.5697,14100.0
2011-08-08 12:35:00,106.8,106.82,106.5,106.58,7700.0,63.6174,63.6293,63.4387,63.4863,7700.0
2011-08-08 12:40:00,106.54,106.84,106.46,106.53,17700.0,63.4625,63.6412,63.4149,63.4566,17700.0
2011-08-08 12:45:00,106.55,106.76,106.39,106.68,16100.0,63.4685,63.5936,63.3732,63.5459,16100.0
2011-08-08 12:50:00,106.65,106.73,106.26,106.26,12900.0,63.528,63.5757,63.2957,63.2957,12900.0
2011-08-08 12:55:00,106.38,106.38,106.19,106.25,48400.0,63.3672,63.3672,63.254,63.2898,48400.0
2011-08-08 13:00:00,106.29,106.43,106.1,106.1,14500.0,63.3136,63.397,63.2004,63.2004,14500.0
2011-08-08 13:05:00,106.06,106.18,105.71,105.84,16300.0,63.1766,63.2481,62.9681,63.0456,16300.0
2011-08-08 13:10:00,105.81,105.88,105.46,105.5,15900.0,63.0277,63.0694,62.8192,62.843,15900.0
2011-08-08 13:15:00,105.51,105.86,105.42,105.86,10000.0,62.849,63.0575,62.7954,63.0575,10000.0
2011-08-08 13:20:00,105.8,106.21,105.69,106.01,11600.0,63.0217,63.2659,62.9562,63.1468,11600.0
2011-08-08 13:25:00,106.02,106.24,106.01,106.09,7100.0,63.1528,63.2838,63.1468,63.1945,7100.0
2011-08-08 13:30:00,106.08,106.15,105.83,106.0,11300.0,63.1885,63.2302,63.0396,63.1409,11300.0
2011-08-08 13:35:00,106.04,106.04,105.35,105.44,11600.0,63.1647,63.1647,62.7537,62.8073,11600.0
2011-08-08 13:40:00,105.35,105.58,105.1,105.31,14100.0,62.7537,62.8907,62.6048,62.7298,14100.0
2011-08-08 13:45:00,105.31,105.39,105.09,105.31,11200.0,62.7298,62.7775,62.5988,62.7298,11200.0
2011-08-08 13:50:00,105.38,105.84,105.23,105.61,12300.0,62.7715,63.0456,62.6822,62.9085,12300.0
2011-08-08 13:55:00,105.59,105.73,104.76,104.76,11000.0,62.8966,62.98,62.4022,62.4022,11000.0
2011-08-08 14:00:00,104.88,105.51,104.79,105.45,17400.0,62.4737,62.849,62.4201,62.8132,17400.0
2011-08-08 14:05:00,105.52,105.52,104.94,105.09,19300.0,62.8549,62.8549,62.5095,62.5988,19300.0
2011-08-08 14:10:00,105.07,105.38,104.8,104.8,18200.0,62.5869,62.7715,62.4261,62.4261,18200.0
2011-08-08 14:15:00,104.8,104.83,104.15,104.47,19800.0,62.4261,62.4439,62.0389,62.2295,19800.0
2011-08-08 14:20:00,104.47,104.57,103.77,103.99,20500.0,62.2295,62.2891,61.8125,61.9436,20500.0
2011-08-08 14:25:00,103.94,104.52,103.21,104.43,26800.0,61.9138,62.2593,61.4789,62.2057,26800.0
2011-08-08 14:30:00,104.55,105.32,103.8,105.32,15300.0,62.2771,62.7358,61.8304,62.7358,15300.0
2011-08-08 14:35:00,105.23,105.63,104.62,105.0,16200.0,62.6822,62.9205,62.3188,62.5452,16200.0
2011-08-08 14:40:00,104.98,105.04,104.45,104.72,12400.0,62.5333,62.569,62.2176,62.3784,12400.0
2011-08-08 14:45:00,104.72,104.74,104.04,104.43,16200.0,62.3784,62.3903,61.9733,62.2057,16200.0
2011-08-08 14:50:00,104.52,104.91,104.46,104.9,14200.0,62.2593,62.4916,62.2235,62.4856,14200.0
2011-08-08 14:55:00,104.89,104.89,104.39,104.63,10800.0,62.4797,62.4797,62.1818,62.3248,10800.0
2011-08-08 15:00:00,104.62,104.78,104.54,104.6,9900.0,62.3188,62.4141,62.2712,62.3069,9900.0
2011-08-08 15:05:00,104.59,104.99,104.41,104.97,12000.0,62.301,62.5392,62.1937,62.5273,12000.0
2011-08-08 15:10:00,105.1,105.6,104.81,105.58,21100.0,62.6048,62.9026,62.432,62.8907,21100.0
2011-08-08 15:15:00,105.61,105.99,105.44,105.59,29800.0,62.9085,63.1349,62.8073,62.8966,29800.0
2011-08-08 15:20:00,105.53,105.57,105.13,105.52,19800.0,62.8609,62.8847,62.6226,62.8549,19800.0
2011-08-08 15:25:00,105.45,105.45,104.86,104.96,23900.0,62.8132,62.8132,62.4618,62.5214,23900.0
2011-08-08 15:30:00,104.96,105.2,104.4,104.52,32400.0,62.5214,62.6643,62.1878,62.2593,32400.0
2011-08-08 15:35:00,104.51,104.51,103.94,104.2,36900.0,62.2533,62.2533,61.9138,62.0687,36900.0
2011-08-08 15:40:00,104.21,104.34,103.94,104.08,53000.0,62.0746,62.152,61.9138,61.9972,53000.0
2011-08-08 15:45:00,104.01,104.02,102.61,102.64,65900.0,61.9555,61.9614,61.1215,61.1394,65900.0
2011-08-08 15:50:00,102.64,103.54,102.57,103.27,97800.0,61.1394,61.6755,61.0977,61.5147,97800.0
2011-08-08 15:55:00,103.24,103.27,102.01,102.08,275900.0,61.4968,61.5147,60.7641,60.8058,275900.0
2011-08-09 09:30:00,102.34,102.88,101.77,102.36,101900.0,60.9607,61.2824,60.6212,60.9726,101900.0
2011-08-09 09:35:00,102.61,103.48,102.46,103.33,29600.0,61.1215,61.6398,61.0322,61.5504,29600.0
2011-08-09 09:40:00,103.34,103.44,102.94,103.26,42700.0,61.5564,61.6159,61.3181,61.5087,42700.0
2011-08-09 09:45:00,103.25,104.09,103.1,103.96,49600.0,61.5028,62.0031,61.4134,61.9257,49600.0
2011-08-09 09:50:00,103.88,105.17,103.87,104.75,59900.0,61.878,62.6465,61.8721,62.3963,59900.0
2011-08-09 09:55:00,104.79,105.66,104.67,105.29,71700.0,62.4201,62.9383,62.3486,62.7179,71700.0
2011-08-09 10:00:00,105.29,106.27,105.26,105.95,59200.0,62.7179,63.3017,62.7001,63.1111,59200.0
2011-08-09 10:05:00,105.87,106.05,105.45,105.94,42200.0,63.0634,63.1706,62.8132,63.1051,42200.0
2011-08-09 10:10:00,105.78,106.42,105.61,106.39,20000.0,63.0098,63.391,62.9085,63.3732,20000.0
2011-08-09 10:15:00,106.39,106.4,105.88,106.37,17700.0,63.3732,63.3791,63.0694,63.3613,17700.0
2011-08-09 10:20:00,106.32,106.34,105.76,105.91,22400.0,63.3315,63.3434,62.9979,63.0872,22400.0
2011-08-09 10:25:00,105.87,106.04,105.75,106.0,17600.0,63.0634,63.1647,62.9919,63.1409,17600.0
2011-08-09 10:30:00,106.1,106.66,105.96,106.66,26500.0,63.2004,63.534,63.117,63.534,26500.0
2011-08-09 10:35:00,106.69,107.02,106.53,106.74,15400.0,63.5519,63.7484,63.4566,63.5817,15400.0
2011-08-09 10:40:00,106.79,106.84,106.47,106.47,19500.0,63.6114,63.6412,63.4208,63.4208,19500.0
2011-08-09 10:45:00,106.48,107.0,106.47,106.89,28400.0,63.4268,63.7365,63.4208,63.671,28400.0
2011-08-09 10:50:00,106.94,107.11,106.54,106.76,11100.0,63.7008,63.8021,63.4625,63.5936,11100.0
2011-08-09 10:55:00,106.68,107.07,106.68,106.94,22400.0,63.5459,63.7782,63.5459,63.7008,22400.0
2011-08-09 11:00:00,106.93,106.96,106.27,106.29,17200.0,63.6948,63.7127,63.3017,63.3136,17200.0
2011-08-09 11:05:00,106.31,106.72,106.21,106.54,19300.0,63.3255,63.5697,63.2659,63.4625,19300.0
2011-08-09 11:10:00,106.55,106.58,106.17,106.51,48800.0,63.4685,63.4863,63.2421,63.4446,48800.0
2011-08-09 11:15:00,106.6,107.15,106.6,107.09,14900.0,63.4983,63.8259,63.4983,63.7901,14900.0
2011-08-09 11:20:00,107.09,107.37,107.05,107.15,21400.0,63.7901,63.9569,63.7663,63.8259,21400.0
2011-08-09 11:25:00,107.21,107.87,107.19,107.87,10000.0,63.8616,64.2548,63.8497,64.2548,10000.0
2011-08-09 11:30:00,107.88,107.94,107.3,107.41,13900.0,64.2607,64.2965,63.9152,63.9808,13900.0
2011-08-09 11:35:00,107.41,107.44,107.12,107.18,6200.0,63.9808,63.9986,63.808,63.8437,6200.0
2011-08-09 11:40:00,107.19,107.57,107.15,107.57,7000.0,63.8497,64.0761,63.8259,64.0761,7000.0
2011-08-09 11:45:00,107.54,107.62,107.46,107.48,6800.0,64.0582,64.1058,64.0105,64.0224,6800.0
2011-08-09 11:50:00,107.44,107.66,107.44,107.66,6000.0,63.9986,64.1297,63.9986,64.1297,6000.0
2011-08-09 11:55:00,107.65,108.0,107.65,107.78,33600.0,64.1237,64.3322,64.1237,64.2011,33600.0
2011-08-09 12:00:00,107.87,108.1,107.84,107.97,26200.0,64.2548,64.3918,64.2369,64.3143,26200.0
2011-08-09 12:05:00,107.94,108.38,107.87,108.32,8300.0,64.2965,64.5585,64.2548,64.5228,8300.0
2011-08-09 12:10:00,108.39,108.41,108.07,108.19,5200.0,64.5645,64.5764,64.3739,64.4454,5200.0
2011-08-09 12:15:00,108.12,108.26,108.1,108.2,3500.0,64.4037,64.4871,64.3918,64.4513,3500.0
2011-08-09 12:20:00,108.25,108.51,108.2,108.48,5600.0,64.4811,64.636,64.4513,64.6181,5600.0
2011-08-09 12:25:00,108.51,108.54,108.11,108.16,8000.0,64.636,64.6539,64.3977,64.4275,8000.0
2011-08-09 12:30:00,108.14,108.14,108.01,108.03,5600.0,64.4156,64.4156,64.3382,64.3501,5600.0
2011-08-09 12:35:00,108.02,108.22,108.02,108.15,5100.0,64.3441,64.4632,64.3441,64.4215,5100.0
2011-08-09 12:40:00,108.09,108.13,107.83,107.83,4600.0,64.3858,64.4096,64.2309,64.2309,4600.0
2011-08-09 12:45:00,107.88,107.88,107.45,107.45,6700.0,64.2607,64.2607,64.0046,64.0046,6700.0
2011-08-09 12:50:00,107.4,107.78,107.37,107.76,12200.0,63.9748,64.2011,63.9569,64.1892,12200.0
2011-08-09 12:55:00,107.78,107.78,107.44,107.45,7300.0,64.2011,64.2011,63.9986,64.0046,7300.0
2011-08-09 13:00:00,107.36,107.49,107.18,107.3,14500.0,63.951,64.0284,63.8437,63.9152,14500.0
2011-08-09 13:05:00,107.34,107.76,107.27,107.75,8800.0,63.9391,64.1892,63.8974,64.1833,8800.0
2011-08-09 13:10:00,107.73,108.07,107.61,108.06,8700.0,64.1714,64.3739,64.0999,64.3679,8700.0
2011-08-09 13:15:00,108.03,108.07,107.89,107.93,9000.0,64.3501,64.3739,64.2667,64.2905,9000.0
2011-08-09 13:20:00,107.92,107.99,107.86,107.86,8700.0,64.2845,64.3262,64.2488,64.2488,8700.0
2011-08-09 13:25:00,107.88,107.96,107.83,107.96,16200.0,64.2607,64.3084,64.2309,64.3084,16200.0
2011-08-09 13:30:00,107.96,108.07,107.79,107.83,16300.0,64.3084,64.3739,64.2071,64.2309,16300.0
2011-08-09 13:35:00,107.87,108.02,107.84,107.88,17000.0,64.2548,64.3441,64.2369,64.2607,17000.0
2011-08-09 13:40:00,107.87,108.0,107.73,107.99,20300.0,64.2548,64.3322,64.1714,64.3262,20300.0
2011-08-09 13:45:00,107.91,107.99,107.82,107.99,33800.0,64.2786,64.3262,64.225,64.3262,33800.0
2011-08-09 13:50:00,107.97,108.07,107.66,107.66,23400.0,64.3143,64.3739,64.1297,64.1297,23400.0
2011-08-09 13:55:00,107.63,107.9,107.36,107.8,11300.0,64.1118,64.2726,63.951,64.2131,11300.0
2011-08-09 14:00:00,107.78,107.85,107.48,107.48,12200.0,64.2011,64.2428,64.0224,64.0224,12200.0
2011-08-09 14:05:00,107.32,107.37,107.0,107.15,16900.0,63.9271,63.9569,63.7365,63.8259,16900.0
2011-08-09 14:10:00,107.18,107.35,106.84,106.84,16200.0,63.8437,63.945,63.6412,63.6412,16200.0
2011-08-09 14:15:00,106.98,108.5,106.88,107.94,21500.0,63.7246,64.63,63.665,64.2965,21500.0
2011-08-09 14:20:00,107.92,107.92,105.6,106.0,41100.0,64.2845,64.2845,62.9026,63.1409,41100.0
2011-08-09 14:25:00,106.11,107.24,106.11,107.24,33800.0,63.2064,63.8795,63.2064,63.8795,33800.0
2011-08-09 14:30:00,107.23,107.37,106.86,106.98,17400.0,63.8735,63.9569,63.6531,63.7246,17400.0
2011-08-09 14:35:00,106.97,107.28,106.31,106.47,30700.0,63.7187,63.9033,63.3255,63.4208,30700.0
2011-08-09 14:40:00,106.2,106.28,103.93,103.95,37600.0,63.26,63.3076,61.9078,61.9197,37600.0
2011-08-09 14:45:00,104.07,105.47,103.86,105.29,30900.0,61.9912,62.8252,61.8661,62.7179,30900.0
2011-08-09 14:50:00,105.36,106.52,105.36,105.9,47500.0,62.7596,63.4506,62.7596,63.0813,47500.0
2011-08-09 14:55:00,105.8,105.8,104.86,104.92,23400.0,63.0217,63.0217,62.4618,62.4975,23400.0
2011-08-09 15:00:00,104.85,105.79,104.31,105.78,23700.0,62.4558,63.0158,62.1342,63.0098,23700.0
2011-08-09 15:05:00,105.87,106.19,105.7,105.92,23400.0,63.0634,63.254,62.9622,63.0932,23400.0
2011-08-09 15:10:00,105.87,107.72,105.85,107.45,15900.0,63.0634,64.1654,63.0515,64.0046,15900.0
2011-08-09 15:15:00,107.4,108.43,107.31,108.31,23500.0,63.9748,64.5883,63.9212,64.5169,23500.0
2011-08-09 15:20:00,108.23,108.5,107.94,108.15,50300.0,64.4692,64.63,64.2965,64.4215,50300.0
2011-08-09 15:25:00,108.2,108.6,108.0,108.46,17900.0,64.4513,64.6896,64.3322,64.6062,17900.0
2011-08-09 15:30:00,108.48,108.77,108.11,108.77,21300.0,64.6181,64.7909,64.3977,64.7909,21300.0
2011-08-09 15:35:00,108.69,108.9,108.03,108.85,29100.0,64.7432,64.8683,64.3501,64.8385,29100.0
2011-08-09 15:40:00,108.87,110.56,108.85,110.23,51400.0,64.8504,65.8571,64.8385,65.6605,51400.0
2011-08-09 15:45:00,110.21,111.17,109.91,110.96,85700.0,65.6486,66.2205,65.4699,66.0954,85700.0
2011-08-09 15:50:00,110.91,111.93,110.8,111.67,98700.0,66.0656,66.6732,66.0001,66.5183,98700.0
2011-08-09 15:55:00,111.49,113.02,111.31,112.94,380500.0,66.4111,67.3225,66.3039,67.2748,380500.0
2011-08-10 09:30:00,110.02,110.24,109.23,109.8,25200.0,65.5354,65.6665,65.0649,65.4044,25200.0
2011-08-10 09:35:00,109.62,110.95,109.59,110.86,45400.0,65.2972,66.0894,65.2793,66.0358,45400.0
2011-08-10 09:40:00,111.01,111.6,110.49,111.48,28000.0,66.1252,66.4766,65.8154,66.4051,28000.0
2011-08-10 09:45:00,111.49,111.88,111.02,111.49,26300.0,66.4111,66.6434,66.1311,66.4111,26300.0
2011-08-10 09:50:00,111.54,111.74,110.93,111.46,22300.0,66.4409,66.56,66.0775,66.3932,22300.0
2011-08-10 09:55:00,111.5,112.1,111.36,111.71,27500.0,66.417,66.7744,66.3336,66.5421,27500.0
2011-08-10 10:00:00,111.71,111.77,110.92,111.6,18600.0,66.5421,66.5779,66.0715,66.4766,18600.0
2011-08-10 10:05:00,111.53,112.14,111.4,111.48,9700.0,66.4349,66.7983,66.3575,66.4051,9700.0
2011-08-10 10:10:00,111.52,111.52,110.28,110.94,24000.0,66.4289,66.4289,65.6903,66.0835,24000.0
2011-08-10 10:15:00,110.94,111.05,110.51,110.51,12000.0,66.0835,66.149,65.8273,65.8273,12000.0
2011-08-10 10:20:00,110.54,110.82,109.44,110.21,17400.0,65.8452,66.012,65.19,65.6486,17400.0
2011-08-10 10:25:00,110.21,110.87,110.11,110.62,10300.0,65.6486,66.0418,65.5891,65.8928,10300.0
2011-08-10 10:30:00,110.73,111.74,110.41,111.32,22100.0,65.9584,66.56,65.7678,66.3098,22100.0
2011-08-10 10:35:00,111.32,111.44,110.79,111.06,37700.0,66.3098,66.3813,65.9941,66.1549,37700.0
2011-08-10 10:40:00,111.24,111.8,110.8,110.8,12400.0,66.2622,66.5957,66.0001,66.0001,12400.0
2011-08-10 10:45:00,110.78,111.17,110.61,110.89,10400.0,65.9882,66.2205,65.8869,66.0537,10400.0
2011-08-10 10:50:00,110.98,110.98,110.05,110.56,17600.0,66.1073,66.1073,65.5533,65.8571,17600.0
2011-08-10 10:55:00,110.66,111.84,110.66,111.71,9700.0,65.9167,66.6196,65.9167,66.5421,9700.0
2011-08-10 11:00:00,111.46,111.46,110.39,110.5,13000.0,66.3932,66.3932,65.7558,65.8214,13000.0
2011-08-10 11:05:00,110.4,110.83,110.15,110.83,18500.0,65.7618,66.0179,65.6129,66.0179,18500.0
2011-08-10 11:10:00,110.73,111.15,110.6,110.81,9300.0,65.9584,66.2086,65.8809,66.006,9300.0
2011-08-10 11:15:00,110.79,111.3,110.79,111.01,9800.0,65.9941,66.2979,65.9941,66.1252,9800.0
2011-08-10 11:20:00,110.8,110.88,110.04,110.46,9100.0,66.0001,66.0477,65.5474,65.7975,9100.0
2011-08-10 11:25:00,110.38,110.42,109.7,109.7,6200.0,65.7499,65.7737,65.3448,65.3448,6200.0
2011-08-10 11:30:00,109.8,110.59,109.75,110.57,10600.0,65.4044,65.875,65.3746,65.8631,10600.0
2011-08-10 11:35:00,110.47,110.47,109.5,109.98,10200.0,65.8035,65.8035,65.2257,65.5116,10200.0
2011-08-10 11:40:00,109.83,111.1,109.83,110.97,11000.0,65.4223,66.1788,65.4223,66.1013,11000.0
2011-08-10 11:45:00,110.98,111.04,110.26,110.34,5700.0,66.1073,66.143,65.6784,65.7261,5700.0
2011-08-10 11:50:00,110.27,111.13,110.27,111.13,4600.0,65.6844,66.1966,65.6844,66.1966,4600.0
2011-08-10 11:55:00,111.26,111.94,111.24,111.83,17000.0,66.2741,66.6791,66.2622,66.6136,17000.0
2011-08-10 12:00:00,111.78,111.81,111.02,111.65,14800.0,66.5838,66.6017,66.1311,66.5064,14800.0
2011-08-10 12:05:00,111.82,112.39,111.77,112.26,12300.0,66.6076,66.9472,66.5779,66.8697,12300.0
2011-08-10 12:10:00,112.21,112.35,111.78,112.19,9500.0,66.84,66.9234,66.5838,66.828,9500.0
2011-08-10 12:15:00,112.12,112.75,112.09,112.75,7900.0,66.7864,67.1616,66.7685,67.1616,7900.0
2011-08-10 12:20:00,112.78,112.84,112.35,112.65,10000.0,67.1795,67.2152,66.9234,67.1021,10000.0
2011-08-10 12:25:00,112.56,112.56,111.57,111.6,9100.0,67.0484,67.0484,66.4587,66.4766,9100.0
2011-08-10 12:30:00,111.62,112.13,111.49,112.03,10500.0,66.4885,66.7923,66.4111,66.7327,10500.0
2011-08-10 12:35:00,111.99,111.99,111.16,111.53,11300.0,66.7089,66.7089,66.2145,66.4349,11300.0
2011-08-10 12:40:00,111.47,111.69,111.42,111.48,11700.0,66.3992,66.5302,66.3694,66.4051,11700.0
2011-08-10 12:45:00,111.54,111.58,111.25,111.25,12000.0,66.4409,66.4647,66.2681,66.2681,12000.0
2011-08-10 12:50:00,111.26,111.87,111.16,111.87,4500.0,66.2741,66.6374,66.2145,66.6374,4500.0
2011-08-10 12:55:00,111.81,112.16,111.6,112.06,3500.0,66.6017,66.8102,66.4766,66.7506,3500.0
2011-08-10 13:00:00,111.99,112.03,111.47,111.88,15500.0,66.7089,66.7327,66.3992,66.6434,15500.0
2011-08-10 13:05:00,111.91,111.96,111.0,111.46,21400.0,66.6613,66.691,66.1192,66.3932,21400.0
2011-08-10 13:10:00,111.53,111.87,111.53,111.75,13400.0,66.4349,66.6374,66.4349,66.566,13400.0
2011-08-10 13:15:00,111.81,111.9,111.18,111.48,19900.0,66.6017,66.6553,66.2264,66.4051,19900.0
2011-08-10 13:20:00,111.4,111.75,111.08,111.59,9600.0,66.3575,66.566,66.1669,66.4706,9600.0
2011-08-10 13:25:00,111.55,111.9,111.38,111.71,6300.0,66.4468,66.6553,66.3456,66.5421,6300.0
2011-08-10 13:30:00,111.69,112.07,111.4,111.88,9100.0,66.5302,66.7566,66.3575,66.6434,9100.0
2011-08-10 13:35:00,111.92,112.09,111.7,111.75,5200.0,66.6672,66.7685,66.5362,66.566,5200.0
2011-08-10 13:40:00,111.78,112.1,111.63,112.03,20300.0,66.5838,66.7744,66.4945,66.7327,20300.0
2011-08-10 13:45:00,112.03,112.88,112.03,112.62,18700.0,66.7327,67.2391,66.7327,67.0842,18700.0
2011-08-10 13:50:00,112.64,113.0,112.48,112.95,21900.0,67.0961,67.3105,67.0008,67.2808,21900.0
2011-08-10 13:55:00,113.11,113.9,113.02,113.74,19200.0,67.3761,67.8466,67.3225,67.7513,19200.0
2011-08-10 14:00:00,113.67,113.68,112.84,113.01,18500.0,67.7096,67.7156,67.2152,67.3165,18500.0
2011-08-10 14:05:00,113.08,114.41,113.04,114.36,26800.0,67.3582,68.1504,67.3344,68.1206,26800.0
2011-08-10 14:10:00,114.45,114.92,114.32,114.65,26200.0,68.1743,68.4542,68.0968,68.2934,26200.0
2011-08-10 14:15:00,114.65,114.74,113.54,114.03,19700.0,68.2934,68.347,67.6322,67.9241,19700.0
2011-08-10 14:20:00,114.04,114.69,114.0,114.62,14700.0,67.93,68.3172,67.9062,68.2755,14700.0
2011-08-10 14:25:00,114.71,115.2,114.36,114.43,29000.0,68.3291,68.621,68.1206,68.1623,29000.0
2011-08-10 14:30:00,114.47,114.74,114.0,114.0,19600.0,68.1862,68.347,67.9062,67.9062,19600.0
2011-08-10 14:35:00,113.99,114.23,113.78,113.95,15900.0,67.9003,68.0432,67.7752,67.8764,15900.0
2011-08-10 14:40:00,114.01,114.58,113.91,114.42,41200.0,67.9122,68.2517,67.8526,68.1564,41200.0
2011-08-10 14:45:00,114.4,115.04,114.32,114.58,14900.0,68.1445,68.5257,68.0968,68.2517,14900.0
2011-08-10 14:50:00,114.55,114.65,113.66,113.8,12500.0,68.2338,68.2934,67.7037,67.7871,12500.0
2011-08-10 14:55:00,113.67,114.1,113.44,113.44,19200.0,67.7096,67.9658,67.5726,67.5726,19200.0
2011-08-10 15:00:00,113.38,113.87,113.33,113.63,22100.0,67.5369,67.8288,67.5071,67.6858,22100.0
2011-08-10 15:05:00,113.64,113.77,112.78,112.78,26100.0,67.6918,67.7692,67.1795,67.1795,26100.0
2011-08-10 15:10:00,112.81,113.12,112.51,112.51,26100.0,67.1974,67.382,67.0187,67.0187,26100.0
2011-08-10 15:15:00,112.5,113.12,112.34,112.74,20300.0,67.0127,67.382,66.9174,67.1557,20300.0
2011-08-10 15:20:00,112.73,112.93,112.26,112.77,22200.0,67.1497,67.2688,66.8697,67.1735,22200.0
2011-08-10 15:25:00,112.82,113.56,112.1,112.1,36900.0,67.2033,67.6441,66.7744,66.7744,36900.0
2011-08-10 15:30:00,112.12,112.12,110.22,110.22,46600.0,66.7864,66.7864,65.6546,65.6546,46600.0
2011-08-10 15:35:00,110.25,111.51,110.15,111.47,38600.0,65.6724,66.423,65.6129,66.3992,38600.0
2011-08-10 15:40:00,111.47,112.2,110.98,110.98,42200.0,66.3992,66.834,66.1073,66.1073,42200.0
2011-08-10 15:45:00,110.99,111.01,110.04,110.94,44400.0,66.1132,66.1252,65.5474,66.0835,44400.0
2011-08-10 15:50:00,111.01,111.07,109.66,109.73,82500.0,66.1252,66.1609,65.321,65.3627,82500.0
2011-08-10 15:55:00,109.74,110.01,109.09,109.62,191600.0,65.3687,65.5295,64.9815,65.2972,191600.0
2011-08-11 09:30:00,110.15,112.32,110.01,112.11,23700.0,65.6129,66.9055,65.5295,66.7804,23700.0
2011-08-11 09:35:00,111.59,112.19,110.74,111.34,21000.0,66.4706,66.828,65.9643,66.3217,21000.0
2011-08-11 09:40:00,111.5,111.8,110.52,110.6,14000.0,66.417,66.5957,65.8333,65.8809,14000.0
2011-08-11 09:45:00,110.61,111.84,110.53,111.12,14400.0,65.8869,66.6196,65.8392,66.1907,14400.0
2011-08-11 09:50:00,111.17,111.39,110.54,111.09,16900.0,66.2205,66.3515,65.8452,66.1728,16900.0
2011-08-11 09:55:00,111.09,112.08,110.5,111.63,10100.0,66.1728,66.7625,65.8214,66.4945,10100.0
2011-08-11 10:00:00,111.61,112.35,111.5,112.33,14200.0,66.4826,66.9234,66.417,66.9114,14200.0
2011-08-11 10:05:00,112.28,112.92,111.9,112.91,14000.0,66.8817,67.2629,66.6553,67.2569,14000.0
2011-08-11 10:10:00,112.91,112.91,112.24,112.62,11200.0,67.2569,67.2569,66.8578,67.0842,11200.0
2011-08-11 10:15:00,112.83,113.9,112.8,113.44,18500.0,67.2093,67.8466,67.1914,67.5726,18500.0
2011-08-11 10:20:00,113.48,113.93,113.17,113.85,16600.0,67.5965,67.8645,67.4118,67.8169,16600.0
2011-08-11 10:25:00,113.86,114.18,113.35,113.35,13000.0,67.8228,68.0134,67.519,67.519,13000.0
2011-08-11 10:30:00,113.47,114.35,113.46,114.15,18600.0,67.5905,68.1147,67.5845,67.9956,18600.0
2011-08-11 10:35:00,114.15,114.6,113.58,114.6,12600.0,67.9956,68.2636,67.656,68.2636,12600.0
2011-08-11 10:40:00,114.5,114.7,114.27,114.63,13400.0,68.204,68.3232,68.067,68.2815,13400.0
2011-08-11 10:45:00,114.69,115.04,114.34,115.04,15500.0,68.3172,68.5257,68.1087,68.5257,15500.0
2011-08-11 10:50:00,114.91,115.0,114.68,114.78,15800.0,68.4483,68.5019,68.3113,68.3708,15800.0
2011-08-11 10:55:00,114.8,114.9,114.59,114.69,9900.0,68.3827,68.4423,68.2577,68.3172,9900.0
2011-08-11 11:00:00,114.68,115.5,114.68,115.46,11100.0,68.3113,68.7997,68.3113,68.7759,11100.0
2011-08-11 11:05:00,115.44,115.72,115.44,115.55,9000.0,68.764,68.9308,68.764,68.8295,9000.0
2011-08-11 11:10:00,115.42,115.56,114.94,114.98,10800.0,68.7521,68.8354,68.4661,68.49,10800.0
2011-08-11 11:15:00,115.18,115.18,114.59,114.88,8200.0,68.6091,68.6091,68.2577,68.4304,8200.0
2011-08-11 11:20:00,114.97,115.09,114.41,114.45,7800.0,68.484,68.5555,68.1504,68.1743,7800.0
2011-08-11 11:25:00,114.47,114.77,113.99,114.53,11600.0,68.1862,68.3649,67.9003,68.2219,11600.0
2011-08-11 11:30:00,114.6,114.82,114.45,114.45,7200.0,68.2636,68.3947,68.1743,68.1743,7200.0
2011-08-11 11:35:00,114.44,114.48,113.78,113.96,5700.0,68.1683,68.1921,67.7752,67.8824,5700.0
2011-08-11 11:40:00,114.01,114.26,113.82,114.26,7500.0,67.9122,68.0611,67.799,68.0611,7500.0
2011-08-11 11:45:00,114.27,114.45,114.14,114.36,7900.0,68.067,68.1743,67.9896,68.1206,7900.0
2011-08-11 11:50:00,114.36,114.9,114.29,114.69,8300.0,68.1206,68.4423,68.079,68.3172,8300.0
2011-08-11 11:55:00,114.78,114.82,114.33,114.49,18000.0,68.3708,68.3947,68.1028,68.1981,18000.0
2011-08-11 12:00:00,114.48,114.66,114.19,114.52,28800.0,68.1921,68.2993,68.0194,68.216,28800.0
2011-08-11 12:05:00,114.52,114.77,114.29,114.3,6000.0,68.216,68.3649,68.079,68.0849,6000.0
2011-08-11 12:10:00,114.39,114.39,113.8,114.16,5900.0,68.1385,68.1385,67.7871,68.0015,5900.0
2011-08-11 12:15:00,114.19,114.26,113.92,113.96,7900.0,68.0194,68.0611,67.8586,67.8824,7900.0
2011-08-11 12:20:00,113.94,114.09,113.59,113.79,6700.0,67.8705,67.9598,67.662,67.7811,6700.0
2011-08-11 12:25:00,113.81,113.85,113.5,113.72,6200.0,67.793,67.8169,67.6084,67.7394,6200.0
2011-08-11 12:30:00,113.72,114.43,113.71,114.4,7800.0,67.7394,68.1623,67.7335,68.1445,7800.0
2011-08-11 12:35:00,114.39,114.39,114.11,114.24,5800.0,68.1385,68.1385,67.9717,68.0492,5800.0
2011-08-11 12:40:00,114.34,114.92,114.3,114.9,8800.0,68.1087,68.4542,68.0849,68.4423,8800.0
2011-08-11 12:45:00,114.93,115.43,114.82,114.82,10600.0,68.4602,68.758,68.3947,68.3947,10600.0
2011-08-11 12:50:00,114.92,115.11,114.92,114.96,6000.0,68.4542,68.5674,68.4542,68.478,6000.0
2011-08-11 12:55:00,114.96,115.98,114.94,115.61,17400.0,68.478,69.0856,68.4661,68.8652,17400.0
2011-08-11 13:00:00,115.53,115.56,114.83,114.96,10200.0,68.8176,68.8354,68.4006,68.478,10200.0
2011-08-11 13:05:00,114.96,115.35,114.96,115.31,14900.0,68.478,68.7104,68.478,68.6865,14900.0
2011-08-11 13:10:00,115.36,115.89,115.27,115.42,9200.0,68.7163,69.032,68.6627,68.7521,9200.0
2011-08-11 13:15:00,115.51,115.64,115.35,115.35,6000.0,68.8057,68.8831,68.7104,68.7104,6000.0
2011-08-11 13:20:00,115.36,115.76,115.25,115.75,14700.0,68.7163,68.9546,68.6508,68.9486,14700.0
2011-08-11 13:25:00,115.8,116.0,115.69,115.75,10500.0,68.9784,69.0975,68.9129,68.9486,10500.0
2011-08-11 13:30:00,115.75,116.19,115.67,116.19,9300.0,68.9486,69.2107,68.901,69.2107,9300.0
2011-08-11 13:35:00,116.13,116.29,115.58,115.59,11900.0,69.175,69.2703,68.8474,68.8533,11900.0
2011-08-11 13:40:00,115.6,115.69,114.87,115.08,8800.0,68.8593,68.9129,68.4244,68.5495,8800.0
2011-08-11 13:45:00,115.1,115.49,115.09,115.45,8100.0,68.5614,68.7938,68.5555,68.7699,8100.0
2011-08-11 13:50:00,115.53,116.12,115.31,115.82,12100.0,68.8176,69.169,68.6865,68.9903,12100.0
2011-08-11 13:55:00,115.89,116.37,115.85,116.36,12300.0,69.032,69.3179,69.0082,69.312,12300.0
2011-08-11 14:00:00,116.24,116.31,116.13,116.3,7700.0,69.2405,69.2822,69.175,69.2762,7700.0
2011-08-11 14:05:00,116.28,116.5,116.19,116.19,8900.0,69.2643,69.3954,69.2107,69.2107,8900.0
2011-08-11 14:10:00,116.18,116.66,116.15,116.5,12800.0,69.2048,69.4907,69.1869,69.3954,12800.0
2011-08-11 14:15:00,116.6,116.87,116.58,116.58,10700.0,69.4549,69.6158,69.443,69.443,10700.0
2011-08-11 14:20:00,116.62,117.15,116.6,117.0,7900.0,69.4669,69.7826,69.4549,69.6932,7900.0
2011-08-11 14:25:00,117.01,117.01,116.65,116.99,8800.0,69.6992,69.6992,69.4847,69.6873,8800.0
2011-08-11 14:30:00,117.03,117.04,116.51,116.54,9300.0,69.7111,69.717,69.4013,69.4192,9300.0
2011-08-11 14:35:00,116.54,116.77,116.53,116.76,8200.0,69.4192,69.5562,69.4132,69.5503,8200.0
2011-08-11 14:40:00,116.74,117.01,116.57,116.93,13300.0,69.5383,69.6992,69.4371,69.6515,13300.0
2011-08-11 14:45:00,116.93,117.01,116.82,116.87,19700.0,69.6515,69.6992,69.586,69.6158,19700.0
2011-08-11 14:50:00,116.94,117.2,116.86,117.11,19100.0,69.6575,69.8123,69.6098,69.7587,19100.0
2011-08-11 14:55:00,117.15,117.6,117.04,117.45,20600.0,69.7826,70.0506,69.717,69.9613,20600.0
2011-08-11 15:00:00,117.48,117.77,117.35,117.77,16900.0,69.9791,70.1519,69.9017,70.1519,16900.0
2011-08-11 15:05:00,117.77,118.04,117.75,117.75,23200.0,70.1519,70.3127,70.14,70.14,23200.0
2011-08-11 15:10:00,117.77,118.07,117.71,118.01,16100.0,70.1519,70.3306,70.1161,70.2948,16100.0
2011-08-11 15:15:00,118.03,118.69,117.97,118.61,28000.0,70.3068,70.6999,70.271,70.6522,28000.0
2011-08-11 15:20:00,118.59,119.19,118.53,119.19,28100.0,70.6403,70.9977,70.6046,70.9977,28100.0
2011-08-11 15:25:00,119.14,119.44,118.46,118.68,30600.0,70.9679,71.1466,70.5629,70.6939,30600.0
2011-08-11 15:30:00,118.81,119.25,118.37,119.15,36100.0,70.7714,71.0335,70.5093,70.9739,36100.0
2011-08-11 15:35:00,119.22,119.42,118.97,119.19,41900.0,71.0156,71.1347,70.8667,70.9977,41900.0
2011-08-11 15:40:00,119.22,119.6,119.13,119.58,46300.0,71.0156,71.242,70.962,71.23,46300.0
2011-08-11 15:45:00,119.55,119.57,118.26,118.37,89900.0,71.2122,71.2241,70.4438,70.5093,89900.0
2011-08-11 15:50:00,118.31,118.37,116.89,117.42,121900.0,70.4735,70.5093,69.6277,69.9434,121900.0
2011-08-11 15:55:00,117.42,118.0,117.22,117.32,219600.0,69.9434,70.2889,69.8243,69.8838,219600.0
2011-08-12 09:30:00,118.25,120.31,118.23,119.89,26100.0,70.4378,71.6649,70.4259,71.4147,26100.0
2011-08-12 09:35:00,119.69,119.95,118.62,119.64,23300.0,71.2956,71.4504,70.6582,71.2658,23300.0
2011-08-12 09:40:00,119.2,119.73,119.04,119.67,16100.0,71.0037,71.3194,70.9084,71.2836,16100.0
2011-08-12 09:45:00,119.81,120.39,119.81,120.39,15500.0,71.367,71.7125,71.367,71.7125,15500.0
2011-08-12 09:50:00,120.38,120.5,119.57,119.57,17100.0,71.7066,71.7781,71.2241,71.2241,17100.0
2011-08-12 09:55:00,119.82,119.82,118.25,119.12,25400.0,71.373,71.373,70.4378,70.956,25400.0
2011-08-12 10:00:00,118.93,119.17,117.36,118.49,38200.0,70.8429,70.9858,69.9077,70.5808,38200.0
2011-08-12 10:05:00,118.5,118.78,117.65,117.74,19600.0,70.5867,70.7535,70.0804,70.134,19600.0
2011-08-12 10:10:00,117.72,118.76,117.62,118.73,18000.0,70.1221,70.7416,70.0625,70.7237,18000.0
2011-08-12 10:15:00,118.57,118.99,118.57,118.58,9300.0,70.6284,70.8786,70.6284,70.6344,9300.0
2011-08-12 10:20:00,118.48,118.48,118.04,118.12,5700.0,70.5748,70.5748,70.3127,70.3604,5700.0
2011-08-12 10:25:00,118.24,118.64,118.21,118.27,10500.0,70.4318,70.6701,70.414,70.4497,10500.0
2011-08-12 10:30:00,118.26,118.35,117.81,118.02,6600.0,70.4438,70.4974,70.1757,70.3008,6600.0
2011-08-12 10:35:00,118.09,118.47,118.09,118.4,8600.0,70.3425,70.5688,70.3425,70.5271,8600.0
2011-08-12 10:40:00,118.41,118.42,117.58,117.58,13200.0,70.5331,70.5391,70.0387,70.0387,13200.0
2011-08-12 10:45:00,117.59,118.0,117.59,117.81,10100.0,70.0447,70.2889,70.0447,70.1757,10100.0
2011-08-12 10:50:00,117.87,118.51,117.67,118.51,12200.0,70.2114,70.5927,70.0923,70.5927,12200.0
2011-08-12 10:55:00,118.51,118.96,118.36,118.91,26700.0,70.5927,70.8607,70.5033,70.8309,26700.0
2011-08-12 11:00:00,118.78,119.09,118.28,118.29,12700.0,70.7535,70.9382,70.4557,70.4616,12700.0
2011-08-12 11:05:00,118.2,118.93,118.13,118.93,9100.0,70.408,70.8429,70.3663,70.8429,9100.0
2011-08-12 11:10:00,118.99,119.23,118.81,119.03,10000.0,70.8786,71.0216,70.7714,70.9024,10000.0
2011-08-12 11:15:00,118.94,119.26,118.88,118.96,8500.0,70.8488,71.0394,70.8131,70.8607,8500.0
2011-08-12 11:20:00,118.89,118.89,118.19,118.22,15500.0,70.819,70.819,70.4021,70.4199,15500.0
2011-08-12 11:25:00,118.23,118.59,118.13,118.43,4300.0,70.4259,70.6403,70.3663,70.545,4300.0
2011-08-12 11:30:00,118.43,118.6,118.24,118.51,6600.0,70.545,70.6463,70.4318,70.5927,6600.0
2011-08-12 11:35:00,118.52,118.75,118.38,118.75,12400.0,70.5986,70.7356,70.5152,70.7356,12400.0
2011-08-12 11:40:00,118.74,118.83,118.54,118.69,20400.0,70.7297,70.7833,70.6105,70.6999,20400.0
2011-08-12 11:45:00,118.82,119.09,118.81,118.87,12700.0,70.7773,70.9382,70.7714,70.8071,12700.0
2011-08-12 11:50:00,118.86,119.31,118.83,119.23,12300.0,70.8012,71.0692,70.7833,71.0216,12300.0
2011-08-12 11:55:00,119.23,119.32,118.79,119.2,8900.0,71.0216,71.0752,70.7595,71.0037,8900.0
2011-08-12 12:00:00,119.34,119.49,119.05,119.09,9200.0,71.0871,71.1764,70.9143,70.9382,9200.0
2011-08-12 12:05:00,119.09,119.17,118.74,118.75,6100.0,70.9382,70.9858,70.7297,70.7356,6100.0
2011-08-12 12:10:00,118.75,118.82,118.47,118.51,8700.0,70.7356,70.7773,70.5688,70.5927,8700.0
2011-08-12 12:15:00,118.55,118.65,118.4,118.48,36400.0,70.6165,70.6761,70.5271,70.5748,36400.0
2011-08-12 12:20:00,118.57,118.57,118.1,118.1,7000.0,70.6284,70.6284,70.3484,70.3484,7000.0
2011-08-12 12:25:00,118.1,118.2,117.91,118.2,4000.0,70.3484,70.408,70.2353,70.408,4000.0
2011-08-12 12:30:00,118.19,118.29,117.79,118.11,7500.0,70.4021,70.4616,70.1638,70.3544,7500.0
2011-08-12 12:35:00,118.14,118.2,117.81,117.89,4200.0,70.3723,70.408,70.1757,70.2234,4200.0
2011-08-12 12:40:00,117.83,117.97,117.6,117.9,5800.0,70.1876,70.271,70.0506,70.2293,5800.0
2011-08-12 12:45:00,117.97,118.02,117.52,117.52,4600.0,70.271,70.3008,70.003,70.003,4600.0
2011-08-12 12:50:00,117.51,117.92,117.51,117.89,4900.0,69.997,70.2412,69.997,70.2234,4900.0
2011-08-12 12:55:00,117.89,118.22,117.89,118.21,3700.0,70.2234,70.4199,70.2234,70.414,3700.0
2011-08-12 13:00:00,118.2,118.71,118.2,118.51,8900.0,70.408,70.7118,70.408,70.5927,8900.0
2011-08-12 13:05:00,118.51,118.66,118.33,118.33,6000.0,70.5927,70.682,70.4855,70.4855,6000.0
2011-08-12 13:10:00,118.21,118.35,118.03,118.04,4800.0,70.414,70.4974,70.3068,70.3127,4800.0
2011-08-12 13:15:00,117.99,117.99,117.73,117.9,4600.0,70.2829,70.2829,70.1281,70.2293,4600.0
2011-08-12 13:20:00,117.86,118.0,117.54,117.57,8900.0,70.2055,70.2889,70.0149,70.0327,8900.0
2011-08-12 13:25:00,117.49,117.8,117.49,117.8,2800.0,69.9851,70.1697,69.9851,70.1697,2800.0
2011-08-12 13:30:00,117.78,117.81,117.54,117.6,2500.0,70.1578,70.1757,70.0149,70.0506,2500.0
2011-08-12 13:35:00,117.58,118.03,117.54,117.83,7300.0,70.0387,70.3068,70.0149,70.1876,7300.0
2011-08-12 13:40:00,117.84,118.13,117.77,117.77,3300.0,70.1936,70.3663,70.1519,70.1519,3300.0
2011-08-12 13:45:00,117.9,118.0,117.84,117.86,3200.0,70.2293,70.2889,70.1936,70.2055,3200.0
2011-08-12 13:50:00,117.78,117.85,117.7,117.83,3800.0,70.1578,70.1995,70.1102,70.1876,3800.0
2011-08-12 13:55:00,117.83,117.84,117.63,117.78,17300.0,70.1876,70.1936,70.0685,70.1578,17300.0
2011-08-12 14:00:00,117.83,118.2,117.81,118.19,6400.0,70.1876,70.408,70.1757,70.4021,6400.0
2011-08-12 14:05:00,118.22,118.41,118.22,118.36,10800.0,70.4199,70.5331,70.4199,70.5033,10800.0
2011-08-12 14:10:00,118.42,118.46,117.69,117.92,7400.0,70.5391,70.5629,70.1042,70.2412,7400.0
2011-08-12 14:15:00,118.0,118.11,117.38,117.64,9100.0,70.2889,70.3544,69.9196,70.0744,9100.0
2011-08-12 14:20:00,117.61,117.61,116.95,117.09,7500.0,70.0566,70.0566,69.6634,69.7468,7500.0
2011-08-12 14:25:00,117.09,117.47,116.87,116.87,13700.0,69.7468,69.9732,69.6158,69.6158,13700.0
2011-08-12 14:30:00,116.87,117.16,116.84,116.98,9700.0,69.6158,69.7885,69.5979,69.6813,9700.0
2011-08-12 14:35:00,117.06,117.06,116.72,116.76,6800.0,69.729,69.729,69.5264,69.5503,6800.0
2011-08-12 14:40:00,116.73,117.28,116.73,117.28,5600.0,69.5324,69.86,69.5324,69.86,5600.0
2011-08-12 14:45:00,117.31,117.48,117.17,117.17,7500.0,69.8779,69.9791,69.7945,69.7945,7500.0
2011-08-12 14:50:00,117.05,117.13,116.83,117.13,5000.0,69.723,69.7706,69.5919,69.7706,5000.0
2011-08-12 14:55:00,117.21,117.34,117.06,117.14,7600.0,69.8183,69.8957,69.729,69.7766,7600.0
2011-08-12 15:00:00,117.13,117.62,117.13,117.31,10200.0,69.7706,70.0625,69.7706,69.8779,10200.0
2011-08-12 15:05:00,117.31,117.5,117.08,117.08,9900.0,69.8779,69.991,69.7409,69.7409,9900.0
2011-08-12 15:10:00,117.06,117.18,116.82,116.97,9800.0,69.729,69.8004,69.586,69.6753,9800.0
2011-08-12 15:15:00,116.92,117.22,116.92,117.12,5800.0,69.6456,69.8243,69.6456,69.7647,5800.0
2011-08-12 15:20:00,117.11,117.48,117.05,117.32,10900.0,69.7587,69.9791,69.723,69.8838,10900.0
2011-08-12 15:25:00,117.28,117.31,117.0,117.0,15600.0,69.86,69.8779,69.6932,69.6932,15600.0
2011-08-12 15:30:00,117.08,117.08,116.39,116.68,23800.0,69.7409,69.7409,69.3299,69.5026,23800.0
2011-08-12 15:35:00,116.63,117.07,116.63,116.93,16700.0,69.4728,69.7349,69.4728,69.6515,16700.0
2011-08-12 15:40:00,116.92,117.3,116.92,117.04,17700.0,69.6456,69.8719,69.6456,69.717,17700.0
2011-08-12 15:45:00,117.07,117.31,116.81,117.05,24900.0,69.7349,69.8779,69.58,69.723,24900.0
2011-08-12 15:50:00,117.05,117.18,116.92,117.14,20000.0,69.723,69.8004,69.6456,69.7766,20000.0
2011-08-12 15:55:00,117.13,117.21,116.83,116.97,87000.0,69.7706,69.8183,69.5919,69.6753,87000.0
2011-08-15 09:30:00,117.91,118.52,117.53,118.48,11200.0,70.2353,70.5986,70.0089,70.5748,11200.0
2011-08-15 09:35:00,118.48,118.56,118.06,118.06,5400.0,70.5748,70.6225,70.3246,70.3246,5400.0
2011-08-15 09:40:00,118.12,118.64,118.07,118.35,8200.0,70.3604,70.6701,70.3306,70.4974,8200.0
2011-08-15 09:45:00,118.46,118.79,118.1,118.62,7400.0,70.5629,70.7595,70.3484,70.6582,7400.0
2011-08-15 09:50:00,118.6,118.66,118.28,118.54,8100.0,70.6463,70.682,70.4557,70.6105,8100.0
2011-08-15 09:55:00,118.57,118.74,118.44,118.64,5700.0,70.6284,70.7297,70.551,70.6701,5700.0
2011-08-15 10:00:00,118.63,119.03,118.46,118.61,21300.0,70.6642,70.9024,70.5629,70.6522,21300.0
2011-08-15 10:05:00,118.62,119.16,118.61,119.07,17200.0,70.6582,70.9799,70.6522,70.9262,17200.0
2011-08-15 10:10:00,119.07,119.18,118.82,119.04,18200.0,70.9262,70.9918,70.7773,70.9084,18200.0
2011-08-15 10:15:00,119.11,119.31,118.85,118.97,32800.0,70.9501,71.0692,70.7952,70.8667,32800.0
2011-08-15 10:20:00,119.06,119.38,118.86,119.28,11700.0,70.9203,71.1109,70.8012,71.0513,11700.0
2011-08-15 10:25:00,119.18,119.34,118.74,118.8,30800.0,70.9918,71.0871,70.7297,70.7654,30800.0
2011-08-15 10:30:00,118.91,119.0,118.56,118.65,9900.0,70.8309,70.8845,70.6225,70.6761,9900.0
2011-08-15 10:35:00,118.63,118.94,118.52,118.82,6100.0,70.6642,70.8488,70.5986,70.7773,6100.0
2011-08-15 10:40:00,118.81,118.98,118.6,118.75,10800.0,70.7714,70.8726,70.6463,70.7356,10800.0
2011-08-15 10:45:00,118.74,118.93,118.66,118.91,11400.0,70.7297,70.8429,70.682,70.8309,11400.0
2011-08-15 10:50:00,118.92,119.33,118.87,119.02,9600.0,70.8369,71.0811,70.8071,70.8965,9600.0
2011-08-15 10:55:00,119.02,119.28,118.95,119.14,11400.0,70.8965,71.0513,70.8548,70.9679,11400.0
2011-08-15 11:00:00,119.14,119.45,119.14,119.3,12700.0,70.9679,71.1526,70.9679,71.0632,12700.0
2011-08-15 11:05:00,119.36,119.39,119.22,119.22,3000.0,71.099,71.1169,71.0156,71.0156,3000.0
2011-08-15 11:10:00,119.29,119.38,119.1,119.23,9800.0,71.0573,71.1109,70.9441,71.0216,9800.0
2011-08-15 11:15:00,119.27,119.32,119.02,119.12,17600.0,71.0454,71.0752,70.8965,70.956,17600.0
2011-08-15 11:20:00,119.13,119.65,119.02,119.64,10700.0,70.962,71.2717,70.8965,71.2658,10700.0
2011-08-15 11:25:00,119.7,119.7,119.25,119.35,9700.0,71.3015,71.3015,71.0335,71.093,9700.0
2011-08-15 11:30:00,119.22,119.27,118.76,118.85,14800.0,71.0156,71.0454,70.7416,70.7952,14800.0
2011-08-15 11:35:00,118.85,119.16,118.79,118.82,11800.0,70.7952,70.9799,70.7595,70.7773,11800.0
2011-08-15 11:40:00,118.87,119.06,118.72,118.83,17600.0,70.8071,70.9203,70.7178,70.7833,17600.0
2011-08-15 11:45:00,118.86,118.99,118.79,118.8,8000.0,70.8012,70.8786,70.7595,70.7654,8000.0
2011-08-15 11:50:00,118.88,119.1,118.79,119.08,11300.0,70.8131,70.9441,70.7595,70.9322,11300.0
2011-08-15 11:55:00,118.99,119.15,118.99,119.0,8000.0,70.8786,70.9739,70.8786,70.8845,8000.0
2011-08-15 12:00:00,119.1,119.23,119.03,119.19,19100.0,70.9441,71.0216,70.9024,70.9977,19100.0
2011-08-15 12:05:00,119.18,119.18,118.79,118.82,43400.0,70.9918,70.9918,70.7595,70.7773,43400.0
2011-08-15 12:10:00,118.85,118.87,118.41,118.41,41700.0,70.7952,70.8071,70.5331,70.5331,41700.0
2011-08-15 12:15:00,118.36,118.67,118.36,118.64,24200.0,70.5033,70.688,70.5033,70.6701,24200.0
2011-08-15 12:20:00,118.64,118.68,118.47,118.53,13800.0,70.6701,70.6939,70.5688,70.6046,13800.0
2011-08-15 12:25:00,118.5,118.81,118.43,118.76,14500.0,70.5867,70.7714,70.545,70.7416,14500.0
2011-08-15 12:30:00,118.73,118.81,118.54,118.55,21100.0,70.7237,70.7714,70.6105,70.6165,21100.0
2011-08-15 12:35:00,118.54,118.73,118.48,118.71,16400.0,70.6105,70.7237,70.5748,70.7118,16400.0
2011-08-15 12:40:00,118.77,118.9,118.67,118.85,12000.0,70.7475,70.825,70.688,70.7952,12000.0
2011-08-15 12:45:00,118.84,118.93,118.75,118.82,12100.0,70.7892,70.8429,70.7356,70.7773,12100.0
2011-08-15 12:50:00,118.81,119.09,118.8,118.92,24000.0,70.7714,70.9382,70.7654,70.8369,24000.0
2011-08-15 12:55:00,118.97,119.0,118.89,118.97,11700.0,70.8667,70.8845,70.819,70.8667,11700.0
2011-08-15 13:00:00,118.97,119.29,118.97,119.21,15600.0,70.8667,71.0573,70.8667,71.0096,15600.0
2011-08-15 13:05:00,119.2,119.24,118.98,119.0,13200.0,71.0037,71.0275,70.8726,70.8845,13200.0
2011-08-15 13:10:00,119.01,119.01,118.67,118.83,9100.0,70.8905,70.8905,70.688,70.7833,9100.0
2011-08-15 13:15:00,118.88,118.95,118.71,118.84,12900.0,70.8131,70.8548,70.7118,70.7892,12900.0
2011-08-15 13:20:00,118.78,118.95,118.71,118.89,11700.0,70.7535,70.8548,70.7118,70.819,11700.0
2011-08-15 13:25:00,118.96,119.04,118.77,118.86,20300.0,70.8607,70.9084,70.7475,70.8012,20300.0
2011-08-15 13:30:00,118.9,118.98,118.68,118.98,9500.0,70.825,70.8726,70.6939,70.8726,9500.0
2011-08-15 13:35:00,119.01,119.08,118.81,118.9,21500.0,70.8905,70.9322,70.7714,70.825,21500.0
2011-08-15 13:40:00,118.91,118.99,118.78,118.91,11300.0,70.8309,70.8786,70.7535,70.8309,11300.0
2011-08-15 13:45:00,118.92,118.95,118.72,118.82,22700.0,70.8369,70.8548,70.7178,70.7773,22700.0
2011-08-15 13:50:00,118.73,118.93,118.72,118.83,7500.0,70.7237,70.8429,70.7178,70.7833,7500.0
2011-08-15 13:55:00,118.83,119.01,118.83,118.86,10100.0,70.7833,70.8905,70.7833,70.8012,10100.0
2011-08-15 14:00:00,118.87,119.15,118.86,119.12,22000.0,70.8071,70.9739,70.8012,70.956,22000.0
2011-08-15 14:05:00,119.15,119.15,118.96,118.99,9600.0,70.9739,70.9739,70.8607,70.8786,9600.0
2011-08-15 14:10:00,119.03,119.05,118.76,118.93,10600.0,70.9024,70.9143,70.7416,70.8429,10600.0
2011-08-15 14:15:00,118.93,119.2,118.9,119.16,12100.0,70.8429,71.0037,70.825,70.9799,12100.0
2011-08-15 14:20:00,119.2,119.49,119.16,119.39,12500.0,71.0037,71.1764,70.9799,71.1169,12500.0
2011-08-15 14:25:00,119.36,119.7,119.32,119.65,15100.0,71.099,71.3015,71.0752,71.2717,15100.0
2011-08-15 14:30:00,119.7,119.9,119.25,119.25,27700.0,71.3015,71.4207,71.0335,71.0335,27700.0
2011-08-15 14:35:00,119.28,119.38,119.1,119.18,19900.0,71.0513,71.1109,70.9441,70.9918,19900.0
2011-08-15 14:40:00,119.18,119.5,119.11,119.3,21000.0,70.9918,71.1824,70.9501,71.0632,21000.0
2011-08-15 14:45:00,119.28,119.5,119.25,119.47,20600.0,71.0513,71.1824,71.0335,71.1645,20600.0
2011-08-15 14:50:00,119.41,119.46,119.25,119.38,13200.0,71.1288,71.1586,71.0335,71.1109,13200.0
2011-08-15 14:55:00,119.4,119.64,119.37,119.56,16100.0,71.1228,71.2658,71.1049,71.2181,16100.0
2011-08-15 15:00:00,119.63,119.65,119.42,119.45,22000.0,71.2598,71.2717,71.1347,71.1526,22000.0
2011-08-15 15:05:00,119.52,119.81,119.37,119.75,26800.0,71.1943,71.367,71.1049,71.3313,26800.0
2011-08-15 15:10:00,119.78,119.78,119.33,119.4,32000.0,71.3492,71.3492,71.0811,71.1228,32000.0
2011-08-15 15:15:00,119.41,119.55,119.3,119.47,10500.0,71.1288,71.2122,71.0632,71.1645,10500.0
2011-08-15 15:20:00,119.55,119.92,119.54,119.71,24000.0,71.2122,71.4326,71.2062,71.3075,24000.0
2011-08-15 15:25:00,119.69,119.69,119.36,119.47,28800.0,71.2956,71.2956,71.099,71.1645,28800.0
2011-08-15 15:30:00,119.49,119.65,119.29,119.54,34100.0,71.1764,71.2717,71.0573,71.2062,34100.0
2011-08-15 15:35:00,119.57,119.7,119.47,119.53,27200.0,71.2241,71.3015,71.1645,71.2003,27200.0
2011-08-15 15:40:00,119.55,119.73,119.48,119.73,26800.0,71.2122,71.3194,71.1705,71.3194,26800.0
2011-08-15 15:45:00,119.76,119.95,119.64,119.72,76200.0,71.3373,71.4504,71.2658,71.3134,76200.0
2011-08-15 15:50:00,119.72,119.76,119.26,119.31,104500.0,71.3134,71.3373,71.0394,71.0692,104500.0
2011-08-15 15:55:00,119.34,119.87,119.34,119.72,117700.0,71.0871,71.4028,71.0871,71.3134,117700.0
2011-08-16 09:30:00,118.68,118.68,117.57,118.14,34900.0,70.6939,70.6939,70.0327,70.3723,34900.0
2011-08-16 09:35:00,118.25,119.01,118.09,118.82,17600.0,70.4378,70.8905,70.3425,70.7773,17600.0
2011-08-16 09:40:00,118.94,119.17,118.53,119.05,8600.0,70.8488,70.9858,70.6046,70.9143,8600.0
2011-08-16 09:45:00,119.05,119.11,118.5,118.5,12700.0,70.9143,70.9501,70.5867,70.5867,12700.0
2011-08-16 09:50:00,118.57,118.83,118.33,118.58,23100.0,70.6284,70.7833,70.4855,70.6344,23100.0
2011-08-16 09:55:00,118.72,119.41,118.5,119.0,26500.0,70.7178,71.1288,70.5867,70.8845,26500.0
2011-08-16 10:00:00,118.93,119.69,118.92,119.48,12900.0,70.8429,71.2956,70.8369,71.1705,12900.0
2011-08-16 10:05:00,119.51,119.51,119.04,119.04,10200.0,71.1883,71.1883,70.9084,70.9084,10200.0
2011-08-16 10:10:00,119.09,119.33,119.01,119.09,13600.0,70.9382,71.0811,70.8905,70.9382,13600.0
2011-08-16 10:15:00,119.1,119.67,119.08,119.64,16100.0,70.9441,71.2836,70.9322,71.2658,16100.0
2011-08-16 10:20:00,119.64,119.86,119.37,119.81,11000.0,71.2658,71.3968,71.1049,71.367,11000.0
2011-08-16 10:25:00,119.84,120.21,119.74,120.03,15800.0,71.3849,71.6053,71.3253,71.4981,15800.0
2011-08-16 10:30:00,120.01,120.39,119.83,120.32,24000.0,71.4862,71.7125,71.379,71.6708,24000.0
2011-08-16 10:35:00,120.36,120.84,120.19,120.76,34300.0,71.6947,71.9806,71.5934,71.9329,34300.0
2011-08-16 10:40:00,120.7,120.95,120.54,120.64,17700.0,71.8972,72.0461,71.8019,71.8614,17700.0
2011-08-16 10:45:00,120.64,120.77,120.25,120.76,11700.0,71.8614,71.9389,71.6291,71.9329,11700.0
2011-08-16 10:50:00,120.69,120.95,120.59,120.88,10700.0,71.8912,72.0461,71.8317,72.0044,10700.0
2011-08-16 10:55:00,120.81,121.01,120.72,120.99,11500.0,71.9627,72.0818,71.9091,72.0699,11500.0
2011-08-16 11:00:00,120.95,121.02,120.71,120.99,14400.0,72.0461,72.0878,71.9031,72.0699,14400.0
2011-08-16 11:05:00,120.93,121.36,120.91,121.12,15000.0,72.0342,72.2903,72.0223,72.1474,15000.0
2011-08-16 11:10:00,121.03,121.25,120.84,121.05,14900.0,72.0938,72.2248,71.9806,72.1057,14900.0
2011-08-16 11:15:00,120.96,121.09,120.83,121.02,10700.0,72.0521,72.1295,71.9746,72.0878,10700.0
2011-08-16 11:20:00,121.04,121.06,120.79,121.02,12500.0,72.0997,72.1116,71.9508,72.0878,12500.0
2011-08-16 11:25:00,121.1,121.24,120.89,121.24,8200.0,72.1355,72.2188,72.0104,72.2188,8200.0
2011-08-16 11:30:00,121.1,121.18,120.79,120.92,9200.0,72.1355,72.1831,71.9508,72.0282,9200.0
2011-08-16 11:35:00,120.92,120.99,120.83,120.93,8900.0,72.0282,72.0699,71.9746,72.0342,8900.0
2011-08-16 11:40:00,120.88,121.24,120.76,121.24,12400.0,72.0044,72.2188,71.9329,72.2188,12400.0
2011-08-16 11:45:00,121.24,121.28,121.06,121.15,13900.0,72.2188,72.2427,72.1116,72.1652,13900.0
2011-08-16 11:50:00,121.13,121.17,120.94,120.95,9200.0,72.1533,72.1771,72.0401,72.0461,9200.0
2011-08-16 11:55:00,120.92,120.97,120.75,120.97,7600.0,72.0282,72.058,71.927,72.058,7600.0
2011-08-16 12:00:00,120.94,121.0,120.84,120.84,7800.0,72.0401,72.0759,71.9806,71.9806,7800.0
2011-08-16 12:05:00,120.82,121.57,120.75,121.5,12300.0,71.9687,72.4154,71.927,72.3737,12300.0
2011-08-16 12:10:00,121.65,121.78,120.37,120.95,25900.0,72.4631,72.5405,71.7006,72.0461,25900.0
2011-08-16 12:15:00,121.0,121.05,120.45,120.63,18100.0,72.0759,72.1057,71.7483,71.8555,18100.0
2011-08-16 12:20:00,120.61,121.03,120.54,120.77,12600.0,71.8436,72.0938,71.8019,71.9389,12600.0
2011-08-16 12:25:00,120.66,120.78,120.1,120.32,14200.0,71.8734,71.9448,71.5398,71.6708,14200.0
2011-08-16 12:30:00,120.15,120.52,119.94,120.33,23300.0,71.5696,71.79,71.4445,71.6768,23300.0
2011-08-16 12:35:00,120.41,120.75,120.38,120.75,12300.0,71.7244,71.927,71.7066,71.927,12300.0
2011-08-16 12:40:00,120.7,120.92,120.6,120.6,8800.0,71.8972,72.0282,71.8376,71.8376,8800.0
2011-08-16 12:45:00,120.6,120.79,120.31,120.47,8600.0,71.8376,71.9508,71.6649,71.7602,8600.0
2011-08-16 12:50:00,120.52,121.0,120.52,120.97,8200.0,71.79,72.0759,71.79,72.058,8200.0
2011-08-16 12:55:00,120.95,121.04,120.64,120.85,20800.0,72.0461,72.0997,71.8614,71.9865,20800.0
2011-08-16 13:00:00,120.86,120.92,120.32,120.53,17700.0,71.9925,72.0282,71.6708,71.7959,17700.0
2011-08-16 13:05:00,120.54,120.54,119.91,120.49,22000.0,71.8019,71.8019,71.4266,71.7721,22000.0
2011-08-16 13:10:00,120.47,120.87,120.39,120.6,23200.0,71.7602,71.9984,71.7125,71.8376,23200.0
2011-08-16 13:15:00,120.6,120.76,120.57,120.63,10800.0,71.8376,71.9329,71.8197,71.8555,10800.0
2011-08-16 13:20:00,120.6,120.89,120.45,120.89,14500.0,71.8376,72.0104,71.7483,72.0104,14500.0
2011-08-16 13:25:00,120.96,120.96,120.59,120.69,13000.0,72.0521,72.0521,71.8317,71.8912,13000.0
2011-08-16 13:30:00,120.58,120.65,120.45,120.48,14900.0,71.8257,71.8674,71.7483,71.7661,14900.0
2011-08-16 13:35:00,120.54,120.55,120.14,120.15,5900.0,71.8019,71.8078,71.5636,71.5696,5900.0
2011-08-16 13:40:00,120.21,120.39,120.19,120.22,8700.0,71.6053,71.7125,71.5934,71.6113,8700.0
2011-08-16 13:45:00,120.21,120.4,120.15,120.24,10000.0,71.6053,71.7185,71.5696,71.6232,10000.0
2011-08-16 13:50:00,120.31,120.96,120.24,120.86,10200.0,71.6649,72.0521,71.6232,71.9925,10200.0
2011-08-16 13:55:00,120.9,120.9,120.56,120.56,5900.0,72.0163,72.0163,71.8138,71.8138,5900.0
2011-08-16 14:00:00,120.55,121.07,120.55,121.01,10300.0,71.8078,72.1176,71.8078,72.0818,10300.0
2011-08-16 14:05:00,120.92,121.09,120.91,121.03,6400.0,72.0282,72.1295,72.0223,72.0938,6400.0
2011-08-16 14:10:00,121.07,121.49,121.06,121.33,12200.0,72.1176,72.3678,72.1116,72.2725,12200.0
2011-08-16 14:15:00,121.38,121.46,120.95,121.02,14800.0,72.3022,72.3499,72.0461,72.0878,14800.0
2011-08-16 14:20:00,121.06,121.06,120.76,120.76,14400.0,72.1116,72.1116,71.9329,71.9329,14400.0
2011-08-16 14:25:00,120.8,120.86,120.62,120.72,6400.0,71.9568,71.9925,71.8495,71.9091,6400.0
2011-08-16 14:30:00,120.72,120.86,120.63,120.64,8800.0,71.9091,71.9925,71.8555,71.8614,8800.0
2011-08-16 14:35:00,120.73,120.91,120.51,120.71,12300.0,71.9151,72.0223,71.784,71.9031,12300.0
2011-08-16 14:40:00,120.72,120.89,120.57,120.57,16100.0,71.9091,72.0104,71.8197,71.8197,16100.0
2011-08-16 14:45:00,120.61,120.65,120.39,120.54,30100.0,71.8436,71.8674,71.7125,71.8019,30100.0
2011-08-16 14:50:00,120.48,120.56,120.28,120.38,13400.0,71.7661,71.8138,71.647,71.7066,13400.0
2011-08-16 14:55:00,120.43,120.53,120.21,120.42,13000.0,71.7364,71.7959,71.6053,71.7304,13000.0
2011-08-16 15:00:00,120.3,120.5,120.26,120.31,15200.0,71.6589,71.7781,71.6351,71.6649,15200.0
2011-08-16 15:05:00,120.33,120.72,120.26,120.72,17100.0,71.6768,71.9091,71.6351,71.9091,17100.0
2011-08-16 15:10:00,120.72,120.73,120.43,120.43,15000.0,71.9091,71.9151,71.7364,71.7364,15000.0
2011-08-16 15:15:00,120.5,120.95,120.39,120.87,14600.0,71.7781,72.0461,71.7125,71.9984,14600.0
2011-08-16 15:20:00,120.88,120.91,120.65,120.81,14000.0,72.0044,72.0223,71.8674,71.9627,14000.0
2011-08-16 15:25:00,120.85,121.07,120.78,120.83,36300.0,71.9865,72.1176,71.9448,71.9746,36300.0
2011-08-16 15:30:00,120.83,120.88,120.42,120.49,29400.0,71.9746,72.0044,71.7304,71.7721,29400.0
2011-08-16 15:35:00,120.5,120.63,120.32,120.39,48800.0,71.7781,71.8555,71.6708,71.7125,48800.0
2011-08-16 15:40:00,120.37,120.62,120.2,120.54,36600.0,71.7006,71.8495,71.5994,71.8019,36600.0
2011-08-16 15:45:00,120.58,120.96,120.44,120.84,69800.0,71.8257,72.0521,71.7423,71.9806,69800.0
2011-08-16 15:50:00,120.84,120.84,120.34,120.42,37200.0,71.9806,71.9806,71.6827,71.7304,37200.0
2011-08-16 15:55:00,120.42,120.52,120.21,120.26,102900.0,71.7304,71.79,71.6053,71.6351,102900.0
2011-08-17 09:30:00,120.9,121.52,120.78,121.5,30200.0,72.0163,72.3856,71.9448,72.3737,30200.0
2011-08-17 09:35:00,121.55,121.78,121.43,121.49,17000.0,72.4035,72.5405,72.332,72.3678,17000.0
2011-08-17 09:40:00,121.36,121.7,121.15,121.64,15600.0,72.2903,72.4929,72.1652,72.4571,15600.0
2011-08-17 09:45:00,121.56,122.17,121.56,121.93,19000.0,72.4095,72.7728,72.4095,72.6299,19000.0
2011-08-17 09:50:00,121.94,122.27,121.78,122.0,13700.0,72.6358,72.8324,72.5405,72.6716,13700.0
2011-08-17 09:55:00,122.01,122.08,121.66,121.76,10900.0,72.6775,72.7192,72.469,72.5286,10900.0
2011-08-17 10:00:00,121.84,122.17,121.81,122.05,6000.0,72.5762,72.7728,72.5584,72.7013,6000.0
2011-08-17 10:05:00,122.03,122.18,121.94,122.03,9000.0,72.6894,72.7788,72.6358,72.6894,9000.0
2011-08-17 10:10:00,122.05,122.18,121.84,122.03,9000.0,72.7013,72.7788,72.5762,72.6894,9000.0
2011-08-17 10:15:00,122.01,122.4,122.0,122.39,8000.0,72.6775,72.9098,72.6716,72.9039,8000.0
2011-08-17 10:20:00,122.3,122.54,122.19,122.3,6800.0,72.8503,72.9932,72.7847,72.8503,6800.0
2011-08-17 10:25:00,122.47,122.63,122.36,122.6,5600.0,72.9515,73.0468,72.886,73.029,5600.0
2011-08-17 10:30:00,122.57,122.6,122.25,122.52,7200.0,73.0111,73.029,72.8205,72.9813,7200.0
2011-08-17 10:35:00,122.52,122.71,122.41,122.54,7900.0,72.9813,73.0945,72.9158,72.9932,7900.0
2011-08-17 10:40:00,122.56,122.93,122.47,122.81,11400.0,73.0051,73.2255,72.9515,73.154,11400.0
2011-08-17 10:45:00,122.72,122.96,122.58,122.96,6400.0,73.1004,73.2434,73.017,73.2434,6400.0
2011-08-17 10:50:00,122.96,123.06,122.66,122.72,10600.0,73.2434,73.303,73.0647,73.1004,10600.0
2011-08-17 10:55:00,122.82,122.85,122.6,122.6,9300.0,73.16,73.1779,73.029,73.029,9300.0
2011-08-17 11:00:00,122.65,122.68,122.29,122.54,8600.0,73.0587,73.0766,72.8443,72.9932,8600.0
2011-08-17 11:05:00,122.53,122.66,122.43,122.48,6500.0,72.9873,73.0647,72.9277,72.9575,6500.0
2011-08-17 11:10:00,122.45,122.55,122.4,122.4,3300.0,72.9396,72.9992,72.9098,72.9098,3300.0
2011-08-17 11:15:00,122.44,122.44,122.1,122.15,5800.0,72.9336,72.9336,72.7311,72.7609,5800.0
2011-08-17 11:20:00,122.14,122.34,122.14,122.29,2500.0,72.7549,72.8741,72.7549,72.8443,2500.0
2011-08-17 11:25:00,122.28,122.28,122.02,122.19,6100.0,72.8383,72.8383,72.6835,72.7847,6100.0
2011-08-17 11:30:00,122.21,122.4,122.05,122.05,4900.0,72.7966,72.9098,72.7013,72.7013,4900.0
2011-08-17 11:35:00,122.05,122.12,121.87,122.01,7900.0,72.7013,72.743,72.5941,72.6775,7900.0
2011-08-17 11:40:00,122.1,122.1,121.62,121.85,8700.0,72.7311,72.7311,72.4452,72.5822,8700.0
2011-08-17 11:45:00,121.82,121.99,121.69,121.99,8100.0,72.5643,72.6656,72.4869,72.6656,8100.0
2011-08-17 11:50:00,121.97,121.98,121.8,121.8,4400.0,72.6537,72.6596,72.5524,72.5524,4400.0
2011-08-17 11:55:00,121.76,121.76,121.26,121.51,6700.0,72.5286,72.5286,72.2308,72.3797,6700.0
2011-08-17 12:00:00,121.54,121.7,121.4,121.55,5500.0,72.3975,72.4929,72.3142,72.4035,5500.0
2011-08-17 12:05:00,121.49,121.52,120.98,121.04,8900.0,72.3678,72.3856,72.064,72.0997,8900.0
2011-08-17 12:10:00,121.17,121.47,121.16,121.45,11300.0,72.1771,72.3559,72.1712,72.3439,11300.0
2011-08-17 12:15:00,121.48,121.56,121.25,121.25,8300.0,72.3618,72.4095,72.2248,72.2248,8300.0
2011-08-17 12:20:00,121.15,121.4,121.15,121.32,9900.0,72.1652,72.3142,72.1652,72.2665,9900.0
2011-08-17 12:25:00,121.31,121.38,121.13,121.38,3100.0,72.2605,72.3022,72.1533,72.3022,3100.0
2011-08-17 12:30:00,121.43,121.7,121.33,121.62,19800.0,72.332,72.4929,72.2725,72.4452,19800.0
2011-08-17 12:35:00,121.63,121.65,121.41,121.51,8100.0,72.4512,72.4631,72.3201,72.3797,8100.0
2011-08-17 12:40:00,121.56,121.62,121.4,121.5,2700.0,72.4095,72.4452,72.3142,72.3737,2700.0
2011-08-17 12:45:00,121.46,121.5,121.23,121.33,8500.0,72.3499,72.3737,72.2129,72.2725,8500.0
2011-08-17 12:50:00,121.46,121.61,121.26,121.3,7400.0,72.3499,72.4392,72.2308,72.2546,7400.0
2011-08-17 12:55:00,121.2,121.25,121.0,121.05,9800.0,72.195,72.2248,72.0759,72.1057,9800.0
2011-08-17 13:00:00,121.05,121.09,120.86,121.08,21900.0,72.1057,72.1295,71.9925,72.1235,21900.0
2011-08-17 13:05:00,121.09,121.09,120.85,120.93,15300.0,72.1295,72.1295,71.9865,72.0342,15300.0
2011-08-17 13:10:00,120.98,121.16,120.94,121.12,9400.0,72.064,72.1712,72.0401,72.1474,9400.0
2011-08-17 13:15:00,121.12,121.16,121.0,121.06,4200.0,72.1474,72.1712,72.0759,72.1116,4200.0
2011-08-17 13:20:00,121.1,121.18,120.9,121.02,12200.0,72.1355,72.1831,72.0163,72.0878,12200.0
2011-08-17 13:25:00,120.92,120.96,120.8,120.86,15700.0,72.0282,72.0521,71.9568,71.9925,15700.0
2011-08-17 13:30:00,120.85,121.85,120.77,120.85,15400.0,71.9865,72.5822,71.9389,71.9865,15400.0
2011-08-17 13:35:00,120.8,120.96,120.8,120.83,14500.0,71.9568,72.0521,71.9568,71.9746,14500.0
2011-08-17 13:40:00,120.8,121.01,120.65,120.85,7700.0,71.9568,72.0818,71.8674,71.9865,7700.0
2011-08-17 13:45:00,120.84,121.1,120.84,121.1,17100.0,71.9806,72.1355,71.9806,72.1355,17100.0
2011-08-17 13:50:00,121.02,121.43,121.02,121.38,15300.0,72.0878,72.332,72.0878,72.3022,15300.0
2011-08-17 13:55:00,121.41,121.41,121.13,121.19,10200.0,72.3201,72.3201,72.1533,72.1891,10200.0
2011-08-17 14:00:00,121.2,121.48,121.2,121.3,8000.0,72.195,72.3618,72.195,72.2546,8000.0
2011-08-17 14:05:00,121.28,121.4,121.26,121.32,3300.0,72.2427,72.3142,72.2308,72.2665,3300.0
2011-08-17 14:10:00,121.38,121.5,121.25,121.28,10000.0,72.3022,72.3737,72.2248,72.2427,10000.0
2011-08-17 14:15:00,121.25,121.55,121.25,121.46,8500.0,72.2248,72.4035,72.2248,72.3499,8500.0
2011-08-17 14:20:00,121.48,121.52,121.26,121.4,9200.0,72.3618,72.3856,72.2308,72.3142,9200.0
2011-08-17 14:25:00,121.4,121.42,121.09,121.09,3000.0,72.3142,72.3261,72.1295,72.1295,3000.0
2011-08-17 14:30:00,121.09,121.41,121.09,121.13,5200.0,72.1295,72.3201,72.1295,72.1533,5200.0
2011-08-17 14:35:00,121.11,121.24,121.0,121.16,8500.0,72.1414,72.2188,72.0759,72.1712,8500.0
2011-08-17 14:40:00,121.12,121.55,121.03,121.42,22300.0,72.1474,72.4035,72.0938,72.3261,22300.0
2011-08-17 14:45:00,121.44,121.44,121.12,121.38,10600.0,72.338,72.338,72.1474,72.3022,10600.0
2011-08-17 14:50:00,121.38,121.38,121.13,121.32,7700.0,72.3022,72.3022,72.1533,72.2665,7700.0
2011-08-17 14:55:00,121.38,121.53,121.29,121.46,10100.0,72.3022,72.3916,72.2486,72.3499,10100.0
2011-08-17 15:00:00,121.42,121.44,121.13,121.14,30200.0,72.3261,72.338,72.1533,72.1593,30200.0
2011-08-17 15:05:00,121.17,121.23,121.07,121.19,17600.0,72.1771,72.2129,72.1176,72.1891,17600.0
2011-08-17 15:10:00,121.18,121.24,121.1,121.11,52900.0,72.1831,72.2188,72.1355,72.1414,52900.0
2011-08-17 15:15:00,121.13,121.27,120.95,121.2,18500.0,72.1533,72.2367,72.0461,72.195,18500.0
2011-08-17 15:20:00,121.17,121.2,120.8,120.83,39900.0,72.1771,72.195,71.9568,71.9746,39900.0
2011-08-17 15:25:00,120.87,120.93,120.58,120.65,29500.0,71.9984,72.0342,71.8257,71.8674,29500.0
2011-08-17 15:30:00,120.65,120.79,120.5,120.58,35300.0,71.8674,71.9508,71.7781,71.8257,35300.0
2011-08-17 15:35:00,120.57,120.69,120.49,120.6,67400.0,71.8197,71.8912,71.7721,71.8376,67400.0
2011-08-17 15:40:00,120.55,120.6,120.38,120.45,28400.0,71.8078,71.8376,71.7066,71.7483,28400.0
2011-08-17 15:45:00,120.5,120.66,120.45,120.59,79400.0,71.7781,71.8734,71.7483,71.8317,79400.0
2011-08-17 15:50:00,120.6,120.6,120.1,120.13,98000.0,71.8376,71.8376,71.5398,71.5577,98000.0
2011-08-17 15:55:00,120.14,120.37,119.98,120.35,141400.0,71.5636,71.7006,71.4683,71.6887,141400.0
2011-08-18 09:30:00,116.86,117.96,116.59,117.71,46200.0,69.6098,70.2651,69.449,70.1161,46200.0
2011-08-18 09:35:00,117.64,118.0,117.39,118.0,30400.0,70.0744,70.2889,69.9255,70.2889,30400.0
2011-08-18 09:40:00,118.03,118.95,117.89,118.83,16400.0,70.3068,70.8548,70.2234,70.7833,16400.0
2011-08-18 09:45:00,118.69,118.74,117.92,118.03,18600.0,70.6999,70.7297,70.2412,70.3068,18600.0
2011-08-18 09:50:00,118.17,118.6,118.17,118.36,14800.0,70.3901,70.6463,70.3901,70.5033,14800.0
2011-08-18 09:55:00,118.15,118.32,117.74,117.85,9600.0,70.3782,70.4795,70.134,70.1995,9600.0
2011-08-18 10:00:00,117.85,117.87,115.62,116.43,37800.0,70.1995,70.2114,68.8712,69.3537,37800.0
2011-08-18 10:05:00,116.51,116.66,115.63,116.59,15500.0,69.4013,69.4907,68.8771,69.449,15500.0
2011-08-18 10:10:00,116.44,117.1,116.24,116.99,9700.0,69.3596,69.7528,69.2405,69.6873,9700.0
2011-08-18 10:15:00,116.98,117.35,116.91,116.97,7900.0,69.6813,69.9017,69.6396,69.6753,7900.0
2011-08-18 10:20:00,116.91,117.16,116.61,117.13,6800.0,69.6396,69.7885,69.4609,69.7706,6800.0
2011-08-18 10:25:00,116.98,117.33,116.97,117.14,6900.0,69.6813,69.8898,69.6753,69.7766,6900.0
2011-08-18 10:30:00,117.03,117.03,116.4,116.58,9400.0,69.7111,69.7111,69.3358,69.443,9400.0
2011-08-18 10:35:00,116.61,116.94,116.38,116.77,10100.0,69.4609,69.6575,69.3239,69.5562,10100.0
2011-08-18 10:40:00,116.7,116.7,116.29,116.56,14000.0,69.5145,69.5145,69.2703,69.4311,14000.0
2011-08-18 10:45:00,116.66,116.96,116.39,116.96,14000.0,69.4907,69.6694,69.3299,69.6694,14000.0
2011-08-18 10:50:00,116.95,117.24,116.83,117.22,8200.0,69.6634,69.8362,69.5919,69.8243,8200.0
2011-08-18 10:55:00,117.31,117.31,116.79,117.28,13000.0,69.8779,69.8779,69.5681,69.86,13000.0
2011-08-18 11:00:00,117.22,117.26,116.9,116.99,11400.0,69.8243,69.8481,69.6336,69.6873,11400.0
2011-08-18 11:05:00,116.95,117.08,116.72,116.86,9900.0,69.6634,69.7409,69.5264,69.6098,9900.0
2011-08-18 11:10:00,116.83,117.32,116.83,116.97,8700.0,69.5919,69.8838,69.5919,69.6753,8700.0
2011-08-18 11:15:00,116.98,117.06,116.76,117.0,9400.0,69.6813,69.729,69.5503,69.6932,9400.0
2011-08-18 11:20:00,117.0,117.46,116.95,117.2,10100.0,69.6932,69.9672,69.6634,69.8123,10100.0
2011-08-18 11:25:00,117.15,117.43,117.15,117.42,13300.0,69.7826,69.9493,69.7826,69.9434,13300.0
2011-08-18 11:30:00,117.42,118.08,117.31,117.79,23700.0,69.9434,70.3365,69.8779,70.1638,23700.0
2011-08-18 11:35:00,117.74,118.12,117.74,117.88,10000.0,70.134,70.3604,70.134,70.2174,10000.0
2011-08-18 11:40:00,117.89,118.04,117.61,117.88,8500.0,70.2234,70.3127,70.0566,70.2174,8500.0
2011-08-18 11:45:00,117.96,118.0,117.69,117.82,17800.0,70.2651,70.2889,70.1042,70.1817,17800.0
2011-08-18 11:50:00,117.78,117.8,117.46,117.66,6900.0,70.1578,70.1697,69.9672,70.0864,6900.0
2011-08-18 11:55:00,117.66,117.72,117.44,117.72,4500.0,70.0864,70.1221,69.9553,70.1221,4500.0
2011-08-18 12:00:00,117.65,117.71,117.13,117.19,6600.0,70.0804,70.1161,69.7706,69.8064,6600.0
2011-08-18 12:05:00,117.3,117.44,117.09,117.35,8700.0,69.8719,69.9553,69.7468,69.9017,8700.0
2011-08-18 12:10:00,117.28,117.65,117.22,117.34,9400.0,69.86,70.0804,69.8243,69.8957,9400.0
2011-08-18 12:15:00,117.46,117.53,117.29,117.47,5300.0,69.9672,70.0089,69.866,69.9732,5300.0
2011-08-18 12:20:00,117.47,117.49,117.2,117.3,7100.0,69.9732,69.9851,69.8123,69.8719,7100.0
2011-08-18 12:25:00,117.32,117.37,117.07,117.11,3600.0,69.8838,69.9136,69.7349,69.7587,3600.0
2011-08-18 12:30:00,117.1,117.27,116.92,117.15,10400.0,69.7528,69.854,69.6456,69.7826,10400.0
2011-08-18 12:35:00,117.1,117.17,116.8,116.81,4500.0,69.7528,69.7945,69.5741,69.58,4500.0
2011-08-18 12:40:00,116.77,116.78,116.54,116.57,6700.0,69.5562,69.5622,69.4192,69.4371,6700.0
2011-08-18 12:45:00,116.5,116.6,116.33,116.42,5400.0,69.3954,69.4549,69.2941,69.3477,5400.0
2011-08-18 12:50:00,116.37,116.43,116.18,116.19,5700.0,69.3179,69.3537,69.2048,69.2107,5700.0
2011-08-18 12:55:00,116.25,116.36,116.18,116.28,11300.0,69.2465,69.312,69.2048,69.2643,11300.0
2011-08-18 13:00:00,116.23,116.5,116.23,116.44,15300.0,69.2345,69.3954,69.2345,69.3596,15300.0
2011-08-18 13:05:00,116.44,116.44,116.01,116.08,10900.0,69.3596,69.3596,69.1035,69.1452,10900.0
2011-08-18 13:10:00,116.02,116.03,115.5,115.5,13400.0,69.1095,69.1154,68.7997,68.7997,13400.0
2011-08-18 13:15:00,115.49,115.54,115.27,115.35,12300.0,68.7938,68.8235,68.6627,68.7104,12300.0
2011-08-18 13:20:00,115.36,115.45,115.29,115.37,7500.0,68.7163,68.7699,68.6746,68.7223,7500.0
2011-08-18 13:25:00,115.42,115.75,115.42,115.6,5400.0,68.7521,68.9486,68.7521,68.8593,5400.0
2011-08-18 13:30:00,115.64,115.75,115.17,115.24,10300.0,68.8831,68.9486,68.6031,68.6448,10300.0
2011-08-18 13:35:00,115.21,115.31,115.0,115.1,12100.0,68.627,68.6865,68.5019,68.5614,12100.0
2011-08-18 13:40:00,115.13,115.52,115.1,115.38,7100.0,68.5793,68.8116,68.5614,68.7282,7100.0
2011-08-18 13:45:00,115.4,115.75,115.4,115.75,4300.0,68.7401,68.9486,68.7401,68.9486,4300.0
2011-08-18 13:50:00,115.73,116.02,115.73,115.75,10300.0,68.9367,69.1095,68.9367,68.9486,10300.0
2011-08-18 13:55:00,115.73,115.73,115.41,115.58,6300.0,68.9367,68.9367,68.7461,68.8474,6300.0
2011-08-18 14:00:00,115.62,116.4,115.57,116.09,22500.0,68.8712,69.3358,68.8414,69.1512,22500.0
2011-08-18 14:05:00,116.09,116.09,115.77,115.86,10800.0,69.1512,69.1512,68.9605,69.0142,10800.0
2011-08-18 14:10:00,115.97,116.0,115.76,115.95,8400.0,69.0797,69.0975,68.9546,69.0678,8400.0
2011-08-18 14:15:00,115.96,116.38,115.88,116.38,7900.0,69.0737,69.3239,69.0261,69.3239,7900.0
2011-08-18 14:20:00,116.32,116.46,116.18,116.39,6900.0,69.2882,69.3716,69.2048,69.3299,6900.0
2011-08-18 14:25:00,116.53,116.55,116.25,116.26,6100.0,69.4132,69.4252,69.2465,69.2524,6100.0
2011-08-18 14:30:00,116.23,116.23,115.97,116.12,6500.0,69.2345,69.2345,69.0797,69.169,6500.0
2011-08-18 14:35:00,116.14,116.4,116.07,116.18,12700.0,69.1809,69.3358,69.1392,69.2048,12700.0
2011-08-18 14:40:00,116.11,116.13,115.8,115.9,7100.0,69.1631,69.175,68.9784,69.038,7100.0
2011-08-18 14:45:00,115.94,116.02,115.77,115.87,15000.0,69.0618,69.1095,68.9605,69.0201,15000.0
2011-08-18 14:50:00,115.88,115.9,115.58,115.81,20300.0,69.0261,69.038,68.8474,68.9844,20300.0
2011-08-18 14:55:00,115.84,116.13,115.68,115.77,31200.0,69.0022,69.175,68.9069,68.9605,31200.0
2011-08-18 15:00:00,115.7,115.81,115.26,115.32,19500.0,68.9188,68.9844,68.6567,68.6925,19500.0
2011-08-18 15:05:00,115.2,115.71,115.2,115.34,13800.0,68.621,68.9248,68.621,68.7044,13800.0
2011-08-18 15:10:00,115.33,115.54,115.16,115.35,10300.0,68.6984,68.8235,68.5972,68.7104,10300.0
2011-08-18 15:15:00,115.28,115.3,115.03,115.15,8900.0,68.6687,68.6806,68.5197,68.5912,8900.0
2011-08-18 15:20:00,115.12,115.36,114.93,115.16,12500.0,68.5734,68.7163,68.4602,68.5972,12500.0
2011-08-18 15:25:00,115.18,115.6,115.03,115.51,20700.0,68.6091,68.8593,68.5197,68.8057,20700.0
2011-08-18 15:30:00,115.52,115.66,115.14,115.28,24900.0,68.8116,68.895,68.5853,68.6687,24900.0
2011-08-18 15:35:00,115.29,115.43,114.99,115.14,19300.0,68.6746,68.758,68.4959,68.5853,19300.0
2011-08-18 15:40:00,115.19,115.23,114.75,114.76,22000.0,68.6151,68.6389,68.353,68.3589,22000.0
2011-08-18 15:45:00,114.75,115.25,114.61,115.1,48400.0,68.353,68.6508,68.2696,68.5614,48400.0
2011-08-18 15:50:00,115.1,116.38,115.02,116.21,61600.0,68.5614,69.3239,68.5138,69.2226,61600.0
2011-08-18 15:55:00,116.2,116.43,115.71,115.91,126600.0,69.2167,69.3537,68.9248,69.0439,126600.0
2011-08-19 09:30:00,113.71,115.42,113.71,115.3,125300.0,67.7335,68.7521,67.7335,68.6806,125300.0
2011-08-19 09:35:00,115.07,116.1,115.07,115.84,10100.0,68.5436,69.1571,68.5436,69.0022,10100.0
2011-08-19 09:40:00,116.03,116.53,115.85,115.9,10300.0,69.1154,69.4132,69.0082,69.038,10300.0
2011-08-19 09:45:00,116.0,116.0,115.02,115.02,11100.0,69.0975,69.0975,68.5138,68.5138,11100.0
2011-08-19 09:50:00,114.99,115.71,114.75,115.68,13900.0,68.4959,68.9248,68.353,68.9069,13900.0
2011-08-19 09:55:00,115.58,116.33,115.58,116.13,6500.0,68.8474,69.2941,68.8474,69.175,6500.0
2011-08-19 10:00:00,116.15,116.57,115.96,116.11,13300.0,69.1869,69.4371,69.0737,69.1631,13300.0
2011-08-19 10:05:00,116.11,116.47,115.93,116.3,12300.0,69.1631,69.3775,69.0558,69.2762,12300.0
2011-08-19 10:10:00,116.46,116.75,116.26,116.38,11400.0,69.3716,69.5443,69.2524,69.3239,11400.0
2011-08-19 10:15:00,116.39,117.14,116.21,116.8,20600.0,69.3299,69.7766,69.2226,69.5741,20600.0
2011-08-19 10:20:00,116.8,117.01,116.34,116.42,14000.0,69.5741,69.6992,69.3001,69.3477,14000.0
2011-08-19 10:25:00,116.51,117.31,116.37,117.13,16000.0,69.4013,69.8779,69.3179,69.7706,16000.0
2011-08-19 10:30:00,117.06,117.14,116.44,116.55,11700.0,69.729,69.7766,69.3596,69.4252,11700.0
2011-08-19 10:35:00,116.48,116.58,116.08,116.12,8100.0,69.3835,69.443,69.1452,69.169,8100.0
2011-08-19 10:40:00,116.22,116.75,116.14,116.47,10600.0,69.2286,69.5443,69.1809,69.3775,10600.0
2011-08-19 10:45:00,116.45,116.78,116.23,116.64,11400.0,69.3656,69.5622,69.2345,69.4788,11400.0
2011-08-19 10:50:00,116.69,116.79,116.26,116.55,6400.0,69.5086,69.5681,69.2524,69.4252,6400.0
2011-08-19 10:55:00,116.54,116.89,116.41,116.42,5400.0,69.4192,69.6277,69.3418,69.3477,5400.0
2011-08-19 11:00:00,116.46,116.57,116.16,116.16,5900.0,69.3716,69.4371,69.1929,69.1929,5900.0
2011-08-19 11:05:00,116.13,116.22,115.83,116.11,10600.0,69.175,69.2286,68.9963,69.1631,10600.0
2011-08-19 11:10:00,116.17,116.18,115.58,115.58,7500.0,69.1988,69.2048,68.8474,68.8474,7500.0
2011-08-19 11:15:00,115.66,115.72,115.4,115.62,17400.0,68.895,68.9308,68.7401,68.8712,17400.0
2011-08-19 11:20:00,115.52,116.13,115.48,116.07,3200.0,68.8116,69.175,68.7878,69.1392,3200.0
2011-08-19 11:25:00,116.11,116.11,115.85,115.92,4700.0,69.1631,69.1631,69.0082,69.0499,4700.0
2011-08-19 11:30:00,116.05,116.17,115.67,115.78,6400.0,69.1273,69.1988,68.901,68.9665,6400.0
2011-08-19 11:35:00,115.69,115.69,115.28,115.47,10600.0,68.9129,68.9129,68.6687,68.7818,10600.0
2011-08-19 11:40:00,115.56,115.97,115.55,115.97,10600.0,68.8354,69.0797,68.8295,69.0797,10600.0
2011-08-19 11:45:00,115.96,115.96,115.38,115.5,6600.0,69.0737,69.0737,68.7282,68.7997,6600.0
2011-08-19 11:50:00,115.59,116.02,115.54,115.84,10200.0,68.8533,69.1095,68.8235,69.0022,10200.0
2011-08-19 11:55:00,115.85,116.09,115.65,116.04,5100.0,69.0082,69.1512,68.8891,69.1214,5100.0
2011-08-19 12:00:00,116.06,116.11,115.73,115.77,15500.0,69.1333,69.1631,68.9367,68.9605,15500.0
2011-08-19 12:05:00,115.7,116.05,115.7,115.76,6400.0,68.9188,69.1273,68.9188,68.9546,6400.0
2011-08-19 12:10:00,115.8,115.88,115.61,115.84,7100.0,68.9784,69.0261,68.8652,69.0022,7100.0
2011-08-19 12:15:00,115.86,115.87,115.53,115.58,4600.0,69.0142,69.0201,68.8176,68.8474,4600.0
2011-08-19 12:20:00,115.59,115.69,115.43,115.56,5100.0,68.8533,68.9129,68.758,68.8354,5100.0
2011-08-19 12:25:00,115.41,115.7,115.41,115.7,4400.0,68.7461,68.9188,68.7461,68.9188,4400.0
2011-08-19 12:30:00,115.84,115.84,115.64,115.64,3300.0,69.0022,69.0022,68.8831,68.8831,3300.0
2011-08-19 12:35:00,115.8,116.01,115.71,115.73,8300.0,68.9784,69.1035,68.9248,68.9367,8300.0
2011-08-19 12:40:00,115.67,116.07,115.64,115.89,6500.0,68.901,69.1392,68.8831,69.032,6500.0
2011-08-19 12:45:00,115.9,116.27,115.9,116.13,4800.0,69.038,69.2584,69.038,69.175,4800.0
2011-08-19 12:50:00,116.21,116.24,116.05,116.24,4300.0,69.2226,69.2405,69.1273,69.2405,4300.0
2011-08-19 12:55:00,116.25,116.25,115.96,116.06,6600.0,69.2465,69.2465,69.0737,69.1333,6600.0
2011-08-19 13:00:00,115.97,116.12,115.84,116.06,5500.0,69.0797,69.169,69.0022,69.1333,5500.0
2011-08-19 13:05:00,116.11,116.42,116.04,116.39,4100.0,69.1631,69.3477,69.1214,69.3299,4100.0
2011-08-19 13:10:00,116.36,116.53,116.2,116.2,4800.0,69.312,69.4132,69.2167,69.2167,4800.0
2011-08-19 13:15:00,116.21,116.45,116.03,116.25,4800.0,69.2226,69.3656,69.1154,69.2465,4800.0
2011-08-19 13:20:00,116.2,116.27,116.06,116.11,3700.0,69.2167,69.2584,69.1333,69.1631,3700.0
2011-08-19 13:25:00,116.19,116.19,116.02,116.06,4200.0,69.2107,69.2107,69.1095,69.1333,4200.0
2011-08-19 13:30:00,116.11,116.19,115.57,115.63,14200.0,69.1631,69.2107,68.8414,68.8771,14200.0
2011-08-19 13:35:00,115.7,115.95,115.63,115.68,15900.0,68.9188,69.0678,68.8771,68.9069,15900.0
2011-08-19 13:40:00,115.72,115.73,115.45,115.54,6300.0,68.9308,68.9367,68.7699,68.8235,6300.0
2011-08-19 13:45:00,115.52,115.9,115.52,115.86,3200.0,68.8116,69.038,68.8116,69.0142,3200.0
2011-08-19 13:50:00,115.87,115.91,115.59,115.67,4200.0,69.0201,69.0439,68.8533,68.901,4200.0
2011-08-19 13:55:00,115.66,115.95,115.66,115.92,15700.0,68.895,69.0678,68.895,69.0499,15700.0
2011-08-19 14:00:00,115.84,116.0,115.66,115.66,25900.0,69.0022,69.0975,68.895,68.895,25900.0
2011-08-19 14:05:00,115.57,115.64,115.23,115.6,12900.0,68.8414,68.8831,68.6389,68.8593,12900.0
2011-08-19 14:10:00,115.6,115.76,115.45,115.76,8100.0,68.8593,68.9546,68.7699,68.9546,8100.0
2011-08-19 14:15:00,115.72,115.75,115.36,115.38,12700.0,68.9308,68.9486,68.7163,68.7282,12700.0
2011-08-19 14:20:00,115.12,115.13,114.8,114.8,13100.0,68.5734,68.5793,68.3827,68.3827,13100.0
2011-08-19 14:25:00,114.82,115.02,114.75,114.9,10900.0,68.3947,68.5138,68.353,68.4423,10900.0
2011-08-19 14:30:00,114.9,114.98,114.65,114.65,21600.0,68.4423,68.49,68.2934,68.2934,21600.0
2011-08-19 14:35:00,114.65,114.89,114.57,114.82,15800.0,68.2934,68.4364,68.2457,68.3947,15800.0
2011-08-19 14:40:00,114.81,115.16,114.77,115.16,5300.0,68.3887,68.5972,68.3649,68.5972,5300.0
2011-08-19 14:45:00,115.24,115.24,114.6,114.69,9800.0,68.6448,68.6448,68.2636,68.3172,9800.0
2011-08-19 14:50:00,114.6,114.77,114.32,114.73,14200.0,68.2636,68.3649,68.0968,68.341,14200.0
2011-08-19 14:55:00,114.63,114.84,114.62,114.75,6500.0,68.2815,68.4066,68.2755,68.353,6500.0
2011-08-19 15:00:00,114.79,114.81,114.45,114.81,15800.0,68.3768,68.3887,68.1743,68.3887,15800.0
2011-08-19 15:05:00,114.84,114.95,114.3,114.53,14100.0,68.4066,68.4721,68.0849,68.2219,14100.0
2011-08-19 15:10:00,114.57,114.62,114.25,114.36,9300.0,68.2457,68.2755,68.0551,68.1206,9300.0
2011-08-19 15:15:00,114.37,114.41,114.07,114.33,18900.0,68.1266,68.1504,67.9479,68.1028,18900.0
2011-08-19 15:20:00,114.36,114.97,114.27,114.73,23000.0,68.1206,68.484,68.067,68.341,23000.0
2011-08-19 15:25:00,114.81,115.06,114.71,114.95,18100.0,68.3887,68.5376,68.3291,68.4721,18100.0
2011-08-19 15:30:00,114.89,114.95,114.45,114.48,16900.0,68.4364,68.4721,68.1743,68.1921,16900.0
2011-08-19 15:35:00,114.53,115.07,114.45,114.97,13800.0,68.2219,68.5436,68.1743,68.484,13800.0
2011-08-19 15:40:00,115.03,115.11,114.57,114.98,34800.0,68.5197,68.5674,68.2457,68.49,34800.0
2011-08-19 15:45:00,114.91,114.95,114.5,114.81,50100.0,68.4483,68.4721,68.204,68.3887,50100.0
2011-08-19 15:50:00,114.78,114.84,114.26,114.33,49800.0,68.3708,68.4066,68.0611,68.1028,49800.0
2011-08-19 15:55:00,114.32,114.32,113.7,113.99,103400.0,68.0968,68.0968,67.7275,67.9003,103400.0
2011-08-22 09:30:00,116.03,116.4,115.35,115.52,16800.0,69.1154,69.3358,68.7104,68.8116,16800.0
2011-08-22 09:35:00,115.58,115.66,114.84,115.14,11500.0,68.8474,68.895,68.4066,68.5853,11500.0
2011-08-22 09:40:00,115.14,115.56,115.14,115.43,7600.0,68.5853,68.8354,68.5853,68.758,7600.0
2011-08-22 09:45:00,115.3,115.65,115.04,115.65,6500.0,68.6806,68.8891,68.5257,68.8891,6500.0
2011-08-22 09:50:00,115.62,115.62,114.88,114.93,3400.0,68.8712,68.8712,68.4304,68.4602,3400.0
2011-08-22 09:55:00,114.77,115.06,114.75,114.9,5500.0,68.3649,68.5376,68.353,68.4423,5500.0
2011-08-22 10:00:00,115.08,115.18,114.86,115.18,13600.0,68.5495,68.6091,68.4185,68.6091,13600.0
2011-08-22 10:05:00,115.12,115.26,115.05,115.19,11300.0,68.5734,68.6567,68.5317,68.6151,11300.0
2011-08-22 10:10:00,115.14,115.46,114.99,115.34,17500.0,68.5853,68.7759,68.4959,68.7044,17500.0
2011-08-22 10:15:00,115.43,115.87,115.22,115.83,73800.0,68.758,69.0201,68.6329,68.9963,73800.0
2011-08-22 10:20:00,115.76,115.9,115.64,115.77,10200.0,68.9546,69.038,68.8831,68.9605,10200.0
2011-08-22 10:25:00,115.83,116.13,115.75,116.03,18000.0,68.9963,69.175,68.9486,69.1154,18000.0
2011-08-22 10:30:00,116.07,116.11,115.8,115.97,12200.0,69.1392,69.1631,68.9784,69.0797,12200.0
2011-08-22 10:35:00,115.9,115.93,115.68,115.85,18200.0,69.038,69.0558,68.9069,69.0082,18200.0
2011-08-22 10:40:00,115.77,116.03,115.69,115.85,8800.0,68.9605,69.1154,68.9129,69.0082,8800.0
2011-08-22 10:45:00,115.92,116.03,115.74,115.85,8100.0,69.0499,69.1154,68.9427,69.0082,8100.0
2011-08-22 10:50:00,115.89,116.12,115.29,115.49,9200.0,69.032,69.169,68.6746,68.7938,9200.0
2011-08-22 10:55:00,115.4,115.58,114.91,114.91,12200.0,68.7401,68.8474,68.4483,68.4483,12200.0
2011-08-22 11:00:00,114.85,115.29,114.84,115.1,8100.0,68.4125,68.6746,68.4066,68.5614,8100.0
2011-08-22 11:05:00,115.07,115.28,114.97,115.11,9200.0,68.5436,68.6687,68.484,68.5674,9200.0
2011-08-22 11:10:00,115.22,115.44,115.09,115.44,13000.0,68.6329,68.764,68.5555,68.764,13000.0
2011-08-22 11:15:00,115.35,115.48,115.15,115.36,6200.0,68.7104,68.7878,68.5912,68.7163,6200.0
2011-08-22 11:20:00,115.19,115.33,115.12,115.27,5500.0,68.6151,68.6984,68.5734,68.6627,5500.0
2011-08-22 11:25:00,115.26,115.56,115.26,115.51,5400.0,68.6567,68.8354,68.6567,68.8057,5400.0
2011-08-22 11:30:00,115.45,115.76,115.44,115.52,6000.0,68.7699,68.9546,68.764,68.8116,6000.0
2011-08-22 11:35:00,115.4,115.44,114.94,115.03,5600.0,68.7401,68.764,68.4661,68.5197,5600.0
2011-08-22 11:40:00,114.98,115.11,114.82,114.92,15200.0,68.49,68.5674,68.3947,68.4542,15200.0
2011-08-22 11:45:00,114.95,115.05,114.9,114.93,14100.0,68.4721,68.5317,68.4423,68.4602,14100.0
2011-08-22 11:50:00,114.91,114.91,114.2,114.35,10300.0,68.4483,68.4483,68.0253,68.1147,10300.0
2011-08-22 11:55:00,114.18,114.22,113.83,114.07,17300.0,68.0134,68.0373,67.8049,67.9479,17300.0
2011-08-22 12:00:00,114.12,114.26,114.04,114.24,9200.0,67.9777,68.0611,67.93,68.0492,9200.0
2011-08-22 12:05:00,114.15,114.73,114.15,114.59,18900.0,67.9956,68.341,67.9956,68.2577,18900.0
2011-08-22 12:10:00,114.7,115.15,114.63,115.03,6200.0,68.3232,68.5912,68.2815,68.5197,6200.0
2011-08-22 12:15:00,115.01,115.07,114.8,115.07,6400.0,68.5078,68.5436,68.3827,68.5436,6400.0
2011-08-22 12:20:00,115.09,115.42,115.02,115.06,11300.0,68.5555,68.7521,68.5138,68.5376,11300.0
2011-08-22 12:25:00,115.06,115.36,115.02,115.06,11100.0,68.5376,68.7163,68.5138,68.5376,11100.0
2011-08-22 12:30:00,115.03,115.17,114.8,114.81,28100.0,68.5197,68.6031,68.3827,68.3887,28100.0
2011-08-22 12:35:00,114.92,115.2,114.78,115.16,13000.0,68.4542,68.621,68.3708,68.5972,13000.0
2011-08-22 12:40:00,115.2,115.26,114.94,115.05,14600.0,68.621,68.6567,68.4661,68.5317,14600.0
2011-08-22 12:45:00,115.1,115.25,114.87,115.25,20100.0,68.5614,68.6508,68.4244,68.6508,20100.0
2011-08-22 12:50:00,115.28,115.98,115.12,115.82,8500.0,68.6687,69.0856,68.5734,68.9903,8500.0
2011-08-22 12:55:00,116.0,116.0,115.71,115.92,6000.0,69.0975,69.0975,68.9248,69.0499,6000.0
2011-08-22 13:00:00,115.92,116.04,115.71,115.96,22600.0,69.0499,69.1214,68.9248,69.0737,22600.0
2011-08-22 13:05:00,116.0,116.11,115.87,116.05,13200.0,69.0975,69.1631,69.0201,69.1273,13200.0
2011-08-22 13:10:00,116.05,116.1,115.75,115.75,14500.0,69.1273,69.1571,68.9486,68.9486,14500.0
2011-08-22 13:15:00,115.7,116.04,115.69,115.78,28600.0,68.9188,69.1214,68.9129,68.9665,28600.0
2011-08-22 13:20:00,115.83,116.08,115.83,115.95,9300.0,68.9963,69.1452,68.9963,69.0678,9300.0
2011-08-22 13:25:00,115.9,115.98,115.72,115.73,8300.0,69.038,69.0856,68.9308,68.9367,8300.0
2011-08-22 13:30:00,115.74,116.01,115.65,115.71,8000.0,68.9427,69.1035,68.8891,68.9248,8000.0
2011-08-22 13:35:00,115.63,115.81,115.54,115.81,6600.0,68.8771,68.9844,68.8235,68.9844,6600.0
2011-08-22 13:40:00,115.81,115.86,115.56,115.8,12100.0,68.9844,69.0142,68.8354,68.9784,12100.0
2011-08-22 13:45:00,115.75,115.87,115.63,115.76,6500.0,68.9486,69.0201,68.8771,68.9546,6500.0
2011-08-22 13:50:00,115.83,115.88,115.54,115.63,9200.0,68.9963,69.0261,68.8235,68.8771,9200.0
2011-08-22 13:55:00,115.59,116.08,115.55,115.9,27200.0,68.8533,69.1452,68.8295,69.038,27200.0
2011-08-22 14:00:00,115.99,116.18,115.66,115.71,27600.0,69.0916,69.2048,68.895,68.9248,27600.0
2011-08-22 14:05:00,115.68,116.0,115.64,115.69,16100.0,68.9069,69.0975,68.8831,68.9129,16100.0
2011-08-22 14:10:00,115.69,116.11,115.69,116.1,25100.0,68.9129,69.1631,68.9129,69.1571,25100.0
2011-08-22 14:15:00,116.04,116.33,115.8,115.9,16700.0,69.1214,69.2941,68.9784,69.038,16700.0
2011-08-22 14:20:00,115.96,116.27,115.9,116.07,11400.0,69.0737,69.2584,69.038,69.1392,11400.0
2011-08-22 14:25:00,116.21,116.27,115.9,116.22,10800.0,69.2226,69.2584,69.038,69.2286,10800.0
2011-08-22 14:30:00,116.15,116.15,115.85,115.94,21100.0,69.1869,69.1869,69.0082,69.0618,21100.0
2011-08-22 14:35:00,115.85,116.02,115.65,115.72,21700.0,69.0082,69.1095,68.8891,68.9308,21700.0
2011-08-22 14:40:00,115.79,115.86,115.44,115.58,19100.0,68.9725,69.0142,68.764,68.8474,19100.0
2011-08-22 14:45:00,115.55,115.68,115.43,115.44,11100.0,68.8295,68.9069,68.758,68.764,11100.0
2011-08-22 14:50:00,115.46,115.69,115.24,115.42,16400.0,68.7759,68.9129,68.6448,68.7521,16400.0
2011-08-22 14:55:00,115.3,115.43,115.12,115.18,7900.0,68.6806,68.758,68.5734,68.6091,7900.0
2011-08-22 15:00:00,115.13,115.29,115.01,115.07,16500.0,68.5793,68.6746,68.5078,68.5436,16500.0
2011-08-22 15:05:00,115.11,115.38,115.04,115.16,9000.0,68.5674,68.7282,68.5257,68.5972,9000.0
2011-08-22 15:10:00,115.12,115.58,115.1,115.45,10300.0,68.5734,68.8474,68.5614,68.7699,10300.0
2011-08-22 15:15:00,115.41,115.58,115.37,115.44,10000.0,68.7461,68.8474,68.7223,68.764,10000.0
2011-08-22 15:20:00,115.48,115.56,115.33,115.47,18100.0,68.7878,68.8354,68.6984,68.7818,18100.0
2011-08-22 15:25:00,115.47,115.54,115.24,115.39,17200.0,68.7818,68.8235,68.6448,68.7342,17200.0
2011-08-22 15:30:00,115.45,115.56,115.35,115.39,10900.0,68.7699,68.8354,68.7104,68.7342,10900.0
2011-08-22 15:35:00,115.41,115.72,115.39,115.51,12500.0,68.7461,68.9308,68.7342,68.8057,12500.0
2011-08-22 15:40:00,115.54,115.62,115.37,115.47,24000.0,68.8235,68.8712,68.7223,68.7818,24000.0
2011-08-22 15:45:00,115.47,115.9,115.38,115.41,52300.0,68.7818,69.038,68.7282,68.7461,52300.0
2011-08-22 15:50:00,115.39,115.49,114.9,115.14,43900.0,68.7342,68.7938,68.4423,68.5853,43900.0
2011-08-22 15:55:00,115.15,115.48,115.1,115.3,105800.0,68.5912,68.7878,68.5614,68.6806,105800.0
2011-08-23 09:30:00,116.07,116.96,115.35,116.16,35300.0,69.1392,69.6694,68.7104,69.1929,35300.0
2011-08-23 09:35:00,116.21,116.43,115.84,116.0,14900.0,69.2226,69.3537,69.0022,69.0975,14900.0
2011-08-23 09:40:00,116.0,116.35,115.85,116.0,21500.0,69.0975,69.306,69.0082,69.0975,21500.0
2011-08-23 09:45:00,115.98,116.48,115.98,116.45,13200.0,69.0856,69.3835,69.0856,69.3656,13200.0
2011-08-23 09:50:00,116.5,116.51,116.07,116.21,17700.0,69.3954,69.4013,69.1392,69.2226,17700.0
2011-08-23 09:55:00,116.18,116.41,115.9,115.94,21500.0,69.2048,69.3418,69.038,69.0618,21500.0
2011-08-23 10:00:00,115.95,116.71,115.75,116.54,13600.0,69.0678,69.5205,68.9486,69.4192,13600.0
2011-08-23 10:05:00,116.52,117.04,116.43,116.75,16400.0,69.4073,69.717,69.3537,69.5443,16400.0
2011-08-23 10:10:00,116.77,117.08,116.72,116.76,12600.0,69.5562,69.7409,69.5264,69.5503,12600.0
2011-08-23 10:15:00,116.79,116.94,116.65,116.76,9600.0,69.5681,69.6575,69.4847,69.5503,9600.0
2011-08-23 10:20:00,116.72,117.0,116.61,116.62,29000.0,69.5264,69.6932,69.4609,69.4669,29000.0
2011-08-23 10:25:00,116.67,117.33,116.67,117.28,10200.0,69.4966,69.8898,69.4966,69.86,10200.0
2011-08-23 10:30:00,117.27,117.36,117.12,117.18,15000.0,69.854,69.9077,69.7647,69.8004,15000.0
2011-08-23 10:35:00,117.14,117.36,117.09,117.29,17400.0,69.7766,69.9077,69.7468,69.866,17400.0
2011-08-23 10:40:00,117.39,117.4,116.98,117.07,6600.0,69.9255,69.9315,69.6813,69.7349,6600.0
2011-08-23 10:45:00,117.08,117.29,117.08,117.27,9300.0,69.7409,69.866,69.7409,69.854,9300.0
2011-08-23 10:50:00,117.28,117.38,116.9,117.12,17700.0,69.86,69.9196,69.6336,69.7647,17700.0
2011-08-23 10:55:00,117.18,117.23,116.7,116.78,14500.0,69.8004,69.8302,69.5145,69.5622,14500.0
2011-08-23 11:00:00,116.84,116.92,116.71,116.73,11500.0,69.5979,69.6456,69.5205,69.5324,11500.0
2011-08-23 11:05:00,116.68,116.91,116.61,116.87,6000.0,69.5026,69.6396,69.4609,69.6158,6000.0
2011-08-23 11:10:00,116.89,117.23,116.7,117.13,5100.0,69.6277,69.8302,69.5145,69.7706,5100.0
2011-08-23 11:15:00,117.11,117.33,116.98,117.14,11200.0,69.7587,69.8898,69.6813,69.7766,11200.0
2011-08-23 11:20:00,117.14,117.17,116.64,116.78,5600.0,69.7766,69.7945,69.4788,69.5622,5600.0
2011-08-23 11:25:00,116.76,117.21,116.76,117.03,9100.0,69.5503,69.8183,69.5503,69.7111,9100.0
2011-08-23 11:30:00,117.1,117.32,117.01,117.26,9000.0,69.7528,69.8838,69.6992,69.8481,9000.0
2011-08-23 11:35:00,117.25,117.68,117.12,117.66,5600.0,69.8421,70.0983,69.7647,70.0864,5600.0
2011-08-23 11:40:00,117.73,117.73,117.36,117.42,7700.0,70.1281,70.1281,69.9077,69.9434,7700.0
2011-08-23 11:45:00,117.4,117.6,117.29,117.39,15300.0,69.9315,70.0506,69.866,69.9255,15300.0
2011-08-23 11:50:00,117.47,118.0,117.47,118.0,3700.0,69.9732,70.2889,69.9732,70.2889,3700.0
2011-08-23 11:55:00,117.98,118.24,117.93,118.12,10700.0,70.277,70.4318,70.2472,70.3604,10700.0
2011-08-23 12:00:00,118.14,118.18,117.89,117.89,13900.0,70.3723,70.3961,70.2234,70.2234,13900.0
2011-08-23 12:05:00,117.89,118.1,117.75,118.06,4400.0,70.2234,70.3484,70.14,70.3246,4400.0
2011-08-23 12:10:00,118.13,118.14,117.95,118.02,10500.0,70.3663,70.3723,70.2591,70.3008,10500.0
2011-08-23 12:15:00,118.01,118.06,117.92,118.0,2200.0,70.2948,70.3246,70.2412,70.2889,2200.0
2011-08-23 12:20:00,118.01,118.06,117.94,117.94,2200.0,70.2948,70.3246,70.2531,70.2531,2200.0
2011-08-23 12:25:00,117.95,118.18,117.85,118.07,4500.0,70.2591,70.3961,70.1995,70.3306,4500.0
2011-08-23 12:30:00,118.07,118.38,118.07,118.19,6500.0,70.3306,70.5152,70.3306,70.4021,6500.0
2011-08-23 12:35:00,118.19,118.38,118.16,118.36,5900.0,70.4021,70.5152,70.3842,70.5033,5900.0
2011-08-23 12:40:00,118.34,118.6,118.31,118.47,16900.0,70.4914,70.6463,70.4735,70.5688,16900.0
2011-08-23 12:45:00,118.46,118.67,118.38,118.46,7400.0,70.5629,70.688,70.5152,70.5629,7400.0
2011-08-23 12:50:00,118.45,118.88,118.45,118.86,9200.0,70.5569,70.8131,70.5569,70.8012,9200.0
2011-08-23 12:55:00,118.88,118.89,118.75,118.78,7400.0,70.8131,70.819,70.7356,70.7535,7400.0
2011-08-23 13:00:00,118.89,118.96,118.66,118.66,16600.0,70.819,70.8607,70.682,70.682,16600.0
2011-08-23 13:05:00,118.76,118.93,118.76,118.82,7500.0,70.7416,70.8429,70.7416,70.7773,7500.0
2011-08-23 13:10:00,118.78,118.9,118.63,118.83,9200.0,70.7535,70.825,70.6642,70.7833,9200.0
2011-08-23 13:15:00,118.82,119.0,118.81,118.91,11100.0,70.7773,70.8845,70.7714,70.8309,11100.0
2011-08-23 13:20:00,118.95,119.08,118.85,118.85,5900.0,70.8548,70.9322,70.7952,70.7952,5900.0
2011-08-23 13:25:00,118.83,118.94,118.8,118.86,15000.0,70.7833,70.8488,70.7654,70.8012,15000.0
2011-08-23 13:30:00,118.8,118.97,118.7,118.7,9600.0,70.7654,70.8667,70.7058,70.7058,9600.0
2011-08-23 13:35:00,118.65,118.78,118.59,118.69,5000.0,70.6761,70.7535,70.6403,70.6999,5000.0
2011-08-23 13:40:00,118.73,118.73,118.3,118.3,7600.0,70.7237,70.7237,70.4676,70.4676,7600.0
2011-08-23 13:45:00,118.42,118.61,118.41,118.53,9100.0,70.5391,70.6522,70.5331,70.6046,9100.0
2011-08-23 13:50:00,118.57,118.69,117.73,118.06,20100.0,70.6284,70.6999,70.1281,70.3246,20100.0
2011-08-23 13:55:00,118.04,118.29,117.8,118.02,23300.0,70.3127,70.4616,70.1697,70.3008,23300.0
2011-08-23 14:00:00,118.02,118.17,117.93,118.1,10600.0,70.3008,70.3901,70.2472,70.3484,10600.0
2011-08-23 14:05:00,118.24,118.24,117.84,117.91,6600.0,70.4318,70.4318,70.1936,70.2353,6600.0
2011-08-23 14:10:00,117.98,118.05,117.53,117.64,17100.0,70.277,70.3187,70.0089,70.0744,17100.0
2011-08-23 14:15:00,117.6,118.07,117.6,117.95,8300.0,70.0506,70.3306,70.0506,70.2591,8300.0
2011-08-23 14:20:00,117.93,117.93,117.63,117.76,6100.0,70.2472,70.2472,70.0685,70.1459,6100.0
2011-08-23 14:25:00,117.89,118.4,117.88,118.36,6100.0,70.2234,70.5271,70.2174,70.5033,6100.0
2011-08-23 14:30:00,118.33,118.52,118.17,118.33,10400.0,70.4855,70.5986,70.3901,70.4855,10400.0
2011-08-23 14:35:00,118.3,118.5,118.17,118.26,25500.0,70.4676,70.5867,70.3901,70.4438,25500.0
2011-08-23 14:40:00,118.26,118.3,117.97,118.1,21100.0,70.4438,70.4676,70.271,70.3484,21100.0
2011-08-23 14:45:00,118.07,118.36,118.01,118.32,20700.0,70.3306,70.5033,70.2948,70.4795,20700.0
2011-08-23 14:50:00,118.35,118.49,118.21,118.4,5100.0,70.4974,70.5808,70.414,70.5271,5100.0
2011-08-23 14:55:00,118.36,118.41,118.21,118.32,6900.0,70.5033,70.5331,70.414,70.4795,6900.0
2011-08-23 15:00:00,118.39,119.06,118.35,118.95,12800.0,70.5212,70.9203,70.4974,70.8548,12800.0
2011-08-23 15:05:00,118.96,119.19,118.82,119.18,7400.0,70.8607,70.9977,70.7773,70.9918,7400.0
2011-08-23 15:10:00,119.21,119.34,118.87,119.01,15300.0,71.0096,71.0871,70.8071,70.8905,15300.0
2011-08-23 15:15:00,119.06,119.06,118.72,118.83,9500.0,70.9203,70.9203,70.7178,70.7833,9500.0
2011-08-23 15:20:00,118.79,119.08,118.71,118.73,14400.0,70.7595,70.9322,70.7118,70.7237,14400.0
2011-08-23 15:25:00,118.72,118.88,118.48,118.58,12000.0,70.7178,70.8131,70.5748,70.6344,12000.0
2011-08-23 15:30:00,118.57,118.68,118.4,118.52,11600.0,70.6284,70.6939,70.5271,70.5986,11600.0
2011-08-23 15:35:00,118.52,118.79,118.48,118.69,10800.0,70.5986,70.7595,70.5748,70.6999,10800.0
2011-08-23 15:40:00,118.73,118.81,118.5,118.67,16700.0,70.7237,70.7714,70.5867,70.688,16700.0
2011-08-23 15:45:00,118.68,118.92,118.65,118.87,29000.0,70.6939,70.8369,70.6761,70.8071,29000.0
2011-08-23 15:50:00,118.87,118.96,118.59,118.92,31400.0,70.8071,70.8607,70.6403,70.8369,31400.0
2011-08-23 15:55:00,118.88,119.5,118.84,119.47,126800.0,70.8131,71.1824,70.7892,71.1645,126800.0
2011-08-24 09:30:00,118.5,119.06,118.35,119.05,28500.0,70.5867,70.9203,70.4974,70.9143,28500.0
2011-08-24 09:35:00,119.2,119.24,118.6,118.86,13500.0,71.0037,71.0275,70.6463,70.8012,13500.0
2011-08-24 09:40:00,118.84,119.09,118.67,118.91,11500.0,70.7892,70.9382,70.688,70.8309,11500.0
2011-08-24 09:45:00,118.77,119.51,118.7,119.26,21000.0,70.7475,71.1883,70.7058,71.0394,21000.0
2011-08-24 09:50:00,119.18,119.71,119.09,119.71,6700.0,70.9918,71.3075,70.9382,71.3075,6700.0
2011-08-24 09:55:00,119.66,119.83,119.5,119.53,8000.0,71.2777,71.379,71.1824,71.2003,8000.0
2011-08-24 10:00:00,119.53,120.55,119.41,120.43,17500.0,71.2003,71.8078,71.1288,71.7364,17500.0
2011-08-24 10:05:00,120.41,120.51,120.01,120.05,8400.0,71.7244,71.784,71.4862,71.51,8400.0
2011-08-24 10:10:00,120.05,120.15,119.84,119.84,9200.0,71.51,71.5696,71.3849,71.3849,9200.0
2011-08-24 10:15:00,119.81,119.9,119.51,119.65,8200.0,71.367,71.4207,71.1883,71.2717,8200.0
2011-08-24 10:20:00,119.65,120.05,119.33,119.57,8000.0,71.2717,71.51,71.0811,71.2241,8000.0
2011-08-24 10:25:00,119.58,119.82,119.43,119.56,11300.0,71.23,71.373,71.1407,71.2181,11300.0
2011-08-24 10:30:00,119.55,119.55,118.97,119.07,9400.0,71.2122,71.2122,70.8667,70.9262,9400.0
2011-08-24 10:35:00,119.09,119.61,119.03,119.47,10400.0,70.9382,71.2479,70.9024,71.1645,10400.0
2011-08-24 10:40:00,119.4,119.42,119.21,119.21,21500.0,71.1228,71.1347,71.0096,71.0096,21500.0
2011-08-24 10:45:00,119.22,119.22,118.48,118.48,12100.0,71.0156,71.0156,70.5748,70.5748,12100.0
2011-08-24 10:50:00,118.46,118.9,118.38,118.44,7400.0,70.5629,70.825,70.5152,70.551,7400.0
2011-08-24 10:55:00,118.48,118.53,118.3,118.49,8000.0,70.5748,70.6046,70.4676,70.5808,8000.0
2011-08-24 11:00:00,118.41,118.46,117.94,118.14,8500.0,70.5331,70.5629,70.2531,70.3723,8500.0
2011-08-24 11:05:00,118.15,118.56,118.15,118.56,7900.0,70.3782,70.6225,70.3782,70.6225,7900.0
2011-08-24 11:10:00,118.63,118.71,118.47,118.67,5800.0,70.6642,70.7118,70.5688,70.688,5800.0
2011-08-24 11:15:00,118.62,118.7,118.33,118.35,22700.0,70.6582,70.7058,70.4855,70.4974,22700.0
2011-08-24 11:20:00,118.45,118.45,118.27,118.32,6500.0,70.5569,70.5569,70.4497,70.4795,6500.0
2011-08-24 11:25:00,118.35,118.61,118.31,118.5,3800.0,70.4974,70.6522,70.4735,70.5867,3800.0
2011-08-24 11:30:00,118.27,118.32,118.05,118.05,5000.0,70.4497,70.4795,70.3187,70.3187,5000.0
2011-08-24 11:35:00,118.06,118.42,118.06,118.23,4900.0,70.3246,70.5391,70.3246,70.4259,4900.0
2011-08-24 11:40:00,118.31,118.31,117.94,117.94,4700.0,70.4735,70.4735,70.2531,70.2531,4700.0
2011-08-24 11:45:00,117.86,117.92,117.58,117.91,7600.0,70.2055,70.2412,70.0387,70.2353,7600.0
2011-08-24 11:50:00,117.91,118.05,117.7,117.94,10300.0,70.2353,70.3187,70.1102,70.2531,10300.0
2011-08-24 11:55:00,117.91,118.02,117.63,117.77,5900.0,70.2353,70.3008,70.0685,70.1519,5900.0
2011-08-24 12:00:00,117.63,117.64,117.41,117.57,8900.0,70.0685,70.0744,69.9374,70.0327,8900.0
2011-08-24 12:05:00,117.6,117.68,117.32,117.44,7700.0,70.0506,70.0983,69.8838,69.9553,7700.0
2011-08-24 12:10:00,117.44,117.47,117.1,117.18,9700.0,69.9553,69.9732,69.7528,69.8004,9700.0
2011-08-24 12:15:00,117.24,117.29,117.09,117.1,10400.0,69.8362,69.866,69.7468,69.7528,10400.0
2011-08-24 12:20:00,117.05,117.45,117.05,117.39,8900.0,69.723,69.9613,69.723,69.9255,8900.0
2011-08-24 12:25:00,117.39,117.39,117.18,117.3,4300.0,69.9255,69.9255,69.8004,69.8719,4300.0
2011-08-24 12:30:00,117.27,117.47,117.26,117.34,8300.0,69.854,69.9732,69.8481,69.8957,8300.0
2011-08-24 12:35:00,117.46,117.61,117.32,117.46,6400.0,69.9672,70.0566,69.8838,69.9672,6400.0
2011-08-24 12:40:00,117.44,117.63,117.37,117.49,6100.0,69.9553,70.0685,69.9136,69.9851,6100.0
2011-08-24 12:45:00,117.56,117.56,117.28,117.46,13300.0,70.0268,70.0268,69.86,69.9672,13300.0
2011-08-24 12:50:00,117.47,117.77,117.42,117.53,14500.0,69.9732,70.1519,69.9434,70.0089,14500.0
2011-08-24 12:55:00,117.57,118.0,117.57,117.93,7100.0,70.0327,70.2889,70.0327,70.2472,7100.0
2011-08-24 13:00:00,117.96,117.96,117.65,117.89,5000.0,70.2651,70.2651,70.0804,70.2234,5000.0
2011-08-24 13:05:00,117.88,117.95,117.79,117.84,2600.0,70.2174,70.2591,70.1638,70.1936,2600.0
2011-08-24 13:10:00,117.85,118.17,117.85,118.05,7100.0,70.1995,70.3901,70.1995,70.3187,7100.0
2011-08-24 13:15:00,118.09,118.32,118.09,118.27,4100.0,70.3425,70.4795,70.3425,70.4497,4100.0
2011-08-24 13:20:00,118.32,118.73,118.29,118.6,9000.0,70.4795,70.7237,70.4616,70.6463,9000.0
2011-08-24 13:25:00,118.54,118.62,118.37,118.4,5800.0,70.6105,70.6582,70.5093,70.5271,5800.0
2011-08-24 13:30:00,118.41,118.56,118.16,118.21,6100.0,70.5331,70.6225,70.3842,70.414,6100.0
2011-08-24 13:35:00,118.31,118.44,118.17,118.19,24800.0,70.4735,70.551,70.3901,70.4021,24800.0
2011-08-24 13:40:00,118.16,118.16,117.89,118.07,5600.0,70.3842,70.3842,70.2234,70.3306,5600.0
2011-08-24 13:45:00,118.12,118.16,117.85,118.13,7300.0,70.3604,70.3842,70.1995,70.3663,7300.0
2011-08-24 13:50:00,118.1,118.1,117.82,117.98,11800.0,70.3484,70.3484,70.1817,70.277,11800.0
2011-08-24 13:55:00,117.95,118.24,117.86,118.21,7100.0,70.2591,70.4318,70.2055,70.414,7100.0
2011-08-24 14:00:00,118.14,118.17,117.96,118.04,7500.0,70.3723,70.3901,70.2651,70.3127,7500.0
2011-08-24 14:05:00,117.97,118.17,117.81,118.17,18100.0,70.271,70.3901,70.1757,70.3901,18100.0
2011-08-24 14:10:00,118.14,118.33,118.12,118.28,7100.0,70.3723,70.4855,70.3604,70.4557,7100.0
2011-08-24 14:15:00,118.25,118.25,118.01,118.17,6100.0,70.4378,70.4378,70.2948,70.3901,6100.0
2011-08-24 14:20:00,118.12,118.13,117.81,118.04,7700.0,70.3604,70.3663,70.1757,70.3127,7700.0
2011-08-24 14:25:00,118.0,118.08,117.79,117.89,14000.0,70.2889,70.3365,70.1638,70.2234,14000.0
2011-08-24 14:30:00,117.88,118.0,117.77,117.9,10200.0,70.2174,70.2889,70.1519,70.2293,10200.0
2011-08-24 14:35:00,117.9,118.02,117.79,117.97,10000.0,70.2293,70.3008,70.1638,70.271,10000.0
2011-08-24 14:40:00,117.93,118.21,117.84,118.18,19600.0,70.2472,70.414,70.1936,70.3961,19600.0
2011-08-24 14:45:00,118.28,118.42,118.25,118.34,11200.0,70.4557,70.5391,70.4378,70.4914,11200.0
2011-08-24 14:50:00,118.33,118.53,118.23,118.53,9200.0,70.4855,70.6046,70.4259,70.6046,9200.0
2011-08-24 14:55:00,118.56,118.96,118.51,118.94,24200.0,70.6225,70.8607,70.5927,70.8488,24200.0
2011-08-24 15:00:00,118.92,119.0,118.73,118.98,11700.0,70.8369,70.8845,70.7237,70.8726,11700.0
2011-08-24 15:05:00,119.0,119.0,118.85,118.95,7700.0,70.8845,70.8845,70.7952,70.8548,7700.0
2011-08-24 15:10:00,118.93,119.4,118.9,119.34,10200.0,70.8429,71.1228,70.825,71.0871,10200.0
2011-08-24 15:15:00,119.38,119.62,119.29,119.56,18700.0,71.1109,71.2539,71.0573,71.2181,18700.0
2011-08-24 15:20:00,119.51,119.63,119.36,119.49,11500.0,71.1883,71.2598,71.099,71.1764,11500.0
2011-08-24 15:25:00,119.51,119.56,119.24,119.29,11700.0,71.1883,71.2181,71.0275,71.0573,11700.0
2011-08-24 15:30:00,119.33,119.8,119.26,119.72,22200.0,71.0811,71.3611,71.0394,71.3134,22200.0
2011-08-24 15:35:00,119.76,119.86,119.43,119.52,29500.0,71.3373,71.3968,71.1407,71.1943,29500.0
2011-08-24 15:40:00,119.55,119.77,119.38,119.7,29200.0,71.2122,71.3432,71.1109,71.3015,29200.0
2011-08-24 15:45:00,119.74,119.86,119.55,119.73,30100.0,71.3253,71.3968,71.2122,71.3194,30100.0
2011-08-24 15:50:00,119.81,120.0,119.64,119.94,41400.0,71.367,71.4802,71.2658,71.4445,41400.0
2011-08-24 15:55:00,119.92,120.11,119.86,120.02,92600.0,71.4326,71.5457,71.3968,71.4921,92600.0
2011-08-25 09:30:00,120.44,121.47,120.14,121.22,27400.0,71.7423,72.3559,71.5636,72.2069,27400.0
2011-08-25 09:35:00,121.05,121.06,120.1,120.1,19900.0,72.1057,72.1116,71.5398,71.5398,19900.0
2011-08-25 09:40:00,120.1,120.37,119.69,120.08,14600.0,71.5398,71.7006,71.2956,71.5279,14600.0
2011-08-25 09:45:00,120.21,120.32,119.62,119.79,15800.0,71.6053,71.6708,71.2539,71.3551,15800.0
2011-08-25 09:50:00,119.73,119.8,119.39,119.61,12200.0,71.3194,71.3611,71.1169,71.2479,12200.0
2011-08-25 09:55:00,119.59,119.77,119.31,119.77,10100.0,71.236,71.3432,71.0692,71.3432,10100.0
2011-08-25 10:00:00,119.61,119.62,119.21,119.28,5800.0,71.2479,71.2539,71.0096,71.0513,5800.0
2011-08-25 10:05:00,119.35,119.64,119.26,119.64,16100.0,71.093,71.2658,71.0394,71.2658,16100.0
2011-08-25 10:10:00,119.67,119.67,119.27,119.39,8800.0,71.2836,71.2836,71.0454,71.1169,8800.0
2011-08-25 10:15:00,119.33,119.46,119.0,119.01,6900.0,71.0811,71.1586,70.8845,70.8905,6900.0
2011-08-25 10:20:00,119.0,119.12,118.27,118.51,19200.0,70.8845,70.956,70.4497,70.5927,19200.0
2011-08-25 10:25:00,118.42,118.49,118.05,118.18,8200.0,70.5391,70.5808,70.3187,70.3961,8200.0
2011-08-25 10:30:00,118.31,118.67,118.18,118.43,7100.0,70.4735,70.688,70.3961,70.545,7100.0
2011-08-25 10:35:00,118.49,118.49,117.67,117.88,10700.0,70.5808,70.5808,70.0923,70.2174,10700.0
2011-08-25 10:40:00,118.04,118.04,117.73,117.75,4700.0,70.3127,70.3127,70.1281,70.14,4700.0
2011-08-25 10:45:00,117.75,117.82,117.56,117.64,10000.0,70.14,70.1817,70.0268,70.0744,10000.0
2011-08-25 10:50:00,117.7,118.07,117.7,117.95,5000.0,70.1102,70.3306,70.1102,70.2591,5000.0
2011-08-25 10:55:00,117.9,118.5,117.9,118.46,7500.0,70.2293,70.5867,70.2293,70.5629,7500.0
2011-08-25 11:00:00,118.54,118.67,118.39,118.57,10400.0,70.6105,70.688,70.5212,70.6284,10400.0
2011-08-25 11:05:00,118.52,118.54,118.26,118.33,16200.0,70.5986,70.6105,70.4438,70.4855,16200.0
2011-08-25 11:10:00,118.19,118.55,118.16,118.51,7000.0,70.4021,70.6165,70.3842,70.5927,7000.0
2011-08-25 11:15:00,118.47,118.72,118.38,118.4,6600.0,70.5688,70.7178,70.5152,70.5271,6600.0
2011-08-25 11:20:00,118.64,118.66,118.36,118.53,5100.0,70.6701,70.682,70.5033,70.6046,5100.0
2011-08-25 11:25:00,118.56,118.56,118.28,118.35,4200.0,70.6225,70.6225,70.4557,70.4974,4200.0
2011-08-25 11:30:00,118.44,118.59,118.36,118.54,5300.0,70.551,70.6403,70.5033,70.6105,5300.0
2011-08-25 11:35:00,118.57,118.57,118.05,118.12,4400.0,70.6284,70.6284,70.3187,70.3604,4400.0
2011-08-25 11:40:00,118.2,118.24,117.99,118.03,5300.0,70.408,70.4318,70.2829,70.3068,5300.0
2011-08-25 11:45:00,117.97,118.14,117.83,118.07,4100.0,70.271,70.3723,70.1876,70.3306,4100.0
2011-08-25 11:50:00,118.18,118.37,118.11,118.23,4900.0,70.3961,70.5093,70.3544,70.4259,4900.0
2011-08-25 11:55:00,118.28,118.33,118.19,118.23,11400.0,70.4557,70.4855,70.4021,70.4259,11400.0
2011-08-25 12:00:00,118.27,118.31,118.07,118.07,7000.0,70.4497,70.4735,70.3306,70.3306,7000.0
2011-08-25 12:05:00,118.1,118.1,117.85,117.86,4500.0,70.3484,70.3484,70.1995,70.2055,4500.0
2011-08-25 12:10:00,117.97,118.04,117.91,118.04,3400.0,70.271,70.3127,70.2353,70.3127,3400.0
2011-08-25 12:15:00,118.1,118.14,117.85,117.85,4900.0,70.3484,70.3723,70.1995,70.1995,4900.0
2011-08-25 12:20:00,117.77,117.8,117.63,117.7,4500.0,70.1519,70.1697,70.0685,70.1102,4500.0
2011-08-25 12:25:00,117.74,117.87,117.64,117.82,3600.0,70.134,70.2114,70.0744,70.1817,3600.0
2011-08-25 12:30:00,117.83,117.83,117.41,117.42,8100.0,70.1876,70.1876,69.9374,69.9434,8100.0
2011-08-25 12:35:00,117.42,117.43,117.23,117.32,15500.0,69.9434,69.9493,69.8302,69.8838,15500.0
2011-08-25 12:40:00,117.33,117.43,117.15,117.15,5300.0,69.8898,69.9493,69.7826,69.7826,5300.0
2011-08-25 12:45:00,117.19,117.24,116.87,116.89,9100.0,69.8064,69.8362,69.6158,69.6277,9100.0
2011-08-25 12:50:00,116.9,116.93,116.62,116.9,10500.0,69.6336,69.6515,69.4669,69.6336,10500.0
2011-08-25 12:55:00,117.0,117.3,116.9,117.23,9300.0,69.6932,69.8719,69.6336,69.8302,9300.0
2011-08-25 13:00:00,117.22,117.39,117.22,117.33,5800.0,69.8243,69.9255,69.8243,69.8898,5800.0
2011-08-25 13:05:00,117.32,117.47,117.05,117.05,11200.0,69.8838,69.9732,69.723,69.723,11200.0
2011-08-25 13:10:00,117.1,117.35,117.08,117.2,8500.0,69.7528,69.9017,69.7409,69.8123,8500.0
2011-08-25 13:15:00,117.2,117.55,117.17,117.53,10500.0,69.8123,70.0208,69.7945,70.0089,10500.0
2011-08-25 13:20:00,117.54,117.91,117.54,117.85,7800.0,70.0149,70.2353,70.0149,70.1995,7800.0
2011-08-25 13:25:00,117.84,118.29,117.76,118.21,5600.0,70.1936,70.4616,70.1459,70.414,5600.0
2011-08-25 13:30:00,118.25,118.28,118.05,118.17,10600.0,70.4378,70.4557,70.3187,70.3901,10600.0
2011-08-25 13:35:00,118.21,118.52,118.07,118.49,5600.0,70.414,70.5986,70.3306,70.5808,5600.0
2011-08-25 13:40:00,118.52,118.54,118.28,118.31,6400.0,70.5986,70.6105,70.4557,70.4735,6400.0
2011-08-25 13:45:00,118.41,118.41,118.05,118.18,21000.0,70.5331,70.5331,70.3187,70.3961,21000.0
2011-08-25 13:50:00,118.25,118.36,118.17,118.29,6800.0,70.4378,70.5033,70.3901,70.4616,6800.0
2011-08-25 13:55:00,118.23,118.49,118.14,118.46,7200.0,70.4259,70.5808,70.3723,70.5629,7200.0
2011-08-25 14:00:00,118.45,118.52,118.34,118.5,4100.0,70.5569,70.5986,70.4914,70.5867,4100.0
2011-08-25 14:05:00,118.53,118.53,118.2,118.29,6300.0,70.6046,70.6046,70.408,70.4616,6300.0
2011-08-25 14:10:00,118.29,118.49,118.29,118.41,10900.0,70.4616,70.5808,70.4616,70.5331,10900.0
2011-08-25 14:15:00,118.43,118.71,118.38,118.64,8300.0,70.545,70.7118,70.5152,70.6701,8300.0
2011-08-25 14:20:00,118.69,118.69,118.47,118.63,4700.0,70.6999,70.6999,70.5688,70.6642,4700.0
2011-08-25 14:25:00,118.51,118.76,118.41,118.76,5400.0,70.5927,70.7416,70.5331,70.7416,5400.0
2011-08-25 14:30:00,118.78,118.83,118.62,118.74,4400.0,70.7535,70.7833,70.6582,70.7297,4400.0
2011-08-25 14:35:00,118.79,119.03,118.79,118.84,7900.0,70.7595,70.9024,70.7595,70.7892,7900.0
2011-08-25 14:40:00,118.84,118.86,118.66,118.76,14800.0,70.7892,70.8012,70.682,70.7416,14800.0
2011-08-25 14:45:00,118.81,118.91,118.53,118.53,5900.0,70.7714,70.8309,70.6046,70.6046,5900.0
2011-08-25 14:50:00,118.61,118.63,118.29,118.35,5000.0,70.6522,70.6642,70.4616,70.4974,5000.0
2011-08-25 14:55:00,118.31,118.31,117.89,117.89,15100.0,70.4735,70.4735,70.2234,70.2234,15100.0
2011-08-25 15:00:00,117.84,117.86,117.58,117.76,11300.0,70.1936,70.2055,70.0387,70.1459,11300.0
2011-08-25 15:05:00,117.77,118.03,117.77,117.86,6700.0,70.1519,70.3068,70.1519,70.2055,6700.0
2011-08-25 15:10:00,117.88,118.14,117.73,118.09,4900.0,70.2174,70.3723,70.1281,70.3425,4900.0
2011-08-25 15:15:00,118.13,118.55,117.99,118.49,14000.0,70.3663,70.6165,70.2829,70.5808,14000.0
2011-08-25 15:20:00,118.61,118.89,118.59,118.73,14600.0,70.6522,70.819,70.6403,70.7237,14600.0
2011-08-25 15:25:00,118.73,118.73,118.28,118.28,10400.0,70.7237,70.7237,70.4557,70.4557,10400.0
2011-08-25 15:30:00,118.34,118.43,118.0,118.0,14100.0,70.4914,70.545,70.2889,70.2889,14100.0
2011-08-25 15:35:00,118.0,118.08,117.82,118.08,12700.0,70.2889,70.3365,70.1817,70.3365,12700.0
2011-08-25 15:40:00,118.08,118.08,117.61,117.61,15000.0,70.3365,70.3365,70.0566,70.0566,15000.0
2011-08-25 15:45:00,117.6,118.07,117.48,117.94,22900.0,70.0506,70.3306,69.9791,70.2531,22900.0
2011-08-25 15:50:00,117.97,118.06,117.61,117.84,30900.0,70.271,70.3246,70.0566,70.1936,30900.0
2011-08-25 15:55:00,117.84,118.14,117.74,117.77,60500.0,70.1936,70.3723,70.134,70.1519,60500.0
2011-08-26 09:30:00,117.29,117.42,116.72,116.95,15000.0,69.866,69.9434,69.5264,69.6634,15000.0
2011-08-26 09:35:00,117.17,117.41,116.61,116.61,7600.0,69.7945,69.9374,69.4609,69.4609,7600.0
2011-08-26 09:40:00,116.61,116.83,116.07,116.46,7200.0,69.4609,69.5919,69.1392,69.3716,7200.0
2011-08-26 09:45:00,116.56,116.58,115.96,116.48,6300.0,69.4311,69.443,69.0737,69.3835,6300.0
2011-08-26 09:50:00,116.5,116.5,115.95,115.96,6500.0,69.3954,69.3954,69.0678,69.0737,6500.0
2011-08-26 09:55:00,116.07,116.4,116.07,116.38,4400.0,69.1392,69.3358,69.1392,69.3239,4400.0
2011-08-26 10:00:00,116.39,116.39,115.42,115.54,17100.0,69.3299,69.3299,68.7521,68.8235,17100.0
2011-08-26 10:05:00,115.55,115.55,114.7,115.36,19900.0,68.8295,68.8295,68.3232,68.7163,19900.0
2011-08-26 10:10:00,115.18,115.6,115.01,115.5,8600.0,68.6091,68.8593,68.5078,68.7997,8600.0
2011-08-26 10:15:00,115.7,115.97,115.7,115.83,4600.0,68.9188,69.0797,68.9188,68.9963,4600.0
2011-08-26 10:20:00,115.84,116.61,115.74,116.57,6000.0,69.0022,69.4609,68.9427,69.4371,6000.0
2011-08-26 10:25:00,116.43,117.11,116.38,116.65,20900.0,69.3537,69.7587,69.3239,69.4847,20900.0
2011-08-26 10:30:00,116.61,116.9,116.44,116.6,25900.0,69.4609,69.6336,69.3596,69.4549,25900.0
2011-08-26 10:35:00,116.63,117.25,116.63,117.15,11300.0,69.4728,69.8421,69.4728,69.7826,11300.0
2011-08-26 10:40:00,117.05,117.59,116.92,117.45,4800.0,69.723,70.0447,69.6456,69.9613,4800.0
2011-08-26 10:45:00,117.57,118.28,117.46,117.93,7400.0,70.0327,70.4557,69.9672,70.2472,7400.0
2011-08-26 10:50:00,117.8,118.03,117.63,117.84,3700.0,70.1697,70.3068,70.0685,70.1936,3700.0
2011-08-26 10:55:00,117.8,117.85,117.29,117.51,6500.0,70.1697,70.1995,69.866,69.997,6500.0
2011-08-26 11:00:00,117.43,118.03,117.34,117.9,7700.0,69.9493,70.3068,69.8957,70.2293,7700.0
2011-08-26 11:05:00,117.9,118.33,117.81,118.06,8300.0,70.2293,70.4855,70.1757,70.3246,8300.0
2011-08-26 11:10:00,118.1,118.49,117.99,118.45,7800.0,70.3484,70.5808,70.2829,70.5569,7800.0
2011-08-26 11:15:00,118.33,118.81,118.19,118.27,11900.0,70.4855,70.7714,70.4021,70.4497,11900.0
2011-08-26 11:20:00,118.28,118.43,118.19,118.27,10500.0,70.4557,70.545,70.4021,70.4497,10500.0
2011-08-26 11:25:00,118.14,118.36,117.94,118.11,4700.0,70.3723,70.5033,70.2531,70.3544,4700.0
2011-08-26 11:30:00,118.02,118.39,118.02,118.3,3800.0,70.3008,70.5212,70.3008,70.4676,3800.0
2011-08-26 11:35:00,118.39,118.55,118.25,118.25,5200.0,70.5212,70.6165,70.4378,70.4378,5200.0
2011-08-26 11:40:00,118.33,118.33,118.11,118.22,3700.0,70.4855,70.4855,70.3544,70.4199,3700.0
2011-08-26 11:45:00,118.28,118.48,118.16,118.25,4400.0,70.4557,70.5748,70.3842,70.4378,4400.0
2011-08-26 11:50:00,118.27,118.39,118.15,118.39,3600.0,70.4497,70.5212,70.3782,70.5212,3600.0
2011-08-26 11:55:00,118.43,118.67,118.43,118.6,5100.0,70.545,70.688,70.545,70.6463,5100.0
2011-08-26 12:00:00,118.57,119.06,118.57,118.97,13300.0,70.6284,70.9203,70.6284,70.8667,13300.0
2011-08-26 12:05:00,119.08,119.2,118.79,119.08,8100.0,70.9322,71.0037,70.7595,70.9322,8100.0
2011-08-26 12:10:00,119.04,119.43,118.94,119.0,13300.0,70.9084,71.1407,70.8488,70.8845,13300.0
2011-08-26 12:15:00,119.06,119.16,118.9,119.14,4800.0,70.9203,70.9799,70.825,70.9679,4800.0
2011-08-26 12:20:00,119.13,119.36,119.05,119.11,4200.0,70.962,71.099,70.9143,70.9501,4200.0
2011-08-26 12:25:00,119.0,119.43,118.99,119.3,8500.0,70.8845,71.1407,70.8786,71.0632,8500.0
2011-08-26 12:30:00,119.3,119.31,119.0,119.18,9600.0,71.0632,71.0692,70.8845,70.9918,9600.0
2011-08-26 12:35:00,119.12,119.15,118.87,119.14,6600.0,70.956,70.9739,70.8071,70.9679,6600.0
2011-08-26 12:40:00,119.14,119.3,119.05,119.05,4800.0,70.9679,71.0632,70.9143,70.9143,4800.0
2011-08-26 12:45:00,119.03,119.08,118.84,118.84,6700.0,70.9024,70.9322,70.7892,70.7892,6700.0
2011-08-26 12:50:00,118.84,119.0,118.83,118.97,4100.0,70.7892,70.8845,70.7833,70.8667,4100.0
2011-08-26 12:55:00,118.97,119.15,118.95,119.1,4700.0,70.8667,70.9739,70.8548,70.9441,4700.0
2011-08-26 13:00:00,119.05,119.35,118.97,119.32,6800.0,70.9143,71.093,70.8667,71.0752,6800.0
2011-08-26 13:05:00,119.33,119.55,119.28,119.35,6600.0,71.0811,71.2122,71.0513,71.093,6600.0
2011-08-26 13:10:00,119.37,119.59,119.37,119.42,4800.0,71.1049,71.236,71.1049,71.1347,4800.0
2011-08-26 13:15:00,119.41,119.64,119.41,119.44,8000.0,71.1288,71.2658,71.1288,71.1466,8000.0
2011-08-26 13:20:00,119.41,119.55,119.38,119.45,3600.0,71.1288,71.2122,71.1109,71.1526,3600.0
2011-08-26 13:25:00,119.54,119.76,119.54,119.76,5500.0,71.2062,71.3373,71.2062,71.3373,5500.0
2011-08-26 13:30:00,119.83,119.83,119.56,119.56,3400.0,71.379,71.379,71.2181,71.2181,3400.0
2011-08-26 13:35:00,119.63,119.75,119.56,119.56,6600.0,71.2598,71.3313,71.2181,71.2181,6600.0
2011-08-26 13:40:00,119.62,119.88,119.6,119.81,14800.0,71.2539,71.4087,71.242,71.367,14800.0
2011-08-26 13:45:00,119.76,119.98,119.72,119.98,11500.0,71.3373,71.4683,71.3134,71.4683,11500.0
2011-08-26 13:50:00,119.89,119.89,119.72,119.85,2400.0,71.4147,71.4147,71.3134,71.3909,2400.0
2011-08-26 13:55:00,119.96,120.0,119.66,119.75,12000.0,71.4564,71.4802,71.2777,71.3313,12000.0
2011-08-26 14:00:00,119.8,120.0,119.72,119.74,9000.0,71.3611,71.4802,71.3134,71.3253,9000.0
2011-08-26 14:05:00,119.66,119.72,119.41,119.63,10300.0,71.2777,71.3134,71.1288,71.2598,10300.0
2011-08-26 14:10:00,119.54,119.54,119.32,119.34,4600.0,71.2062,71.2062,71.0752,71.0871,4600.0
2011-08-26 14:15:00,119.33,119.56,119.26,119.48,4700.0,71.0811,71.2181,71.0394,71.1705,4700.0
2011-08-26 14:20:00,119.43,119.61,119.37,119.43,4800.0,71.1407,71.2479,71.1049,71.1407,4800.0
2011-08-26 14:25:00,119.33,119.36,118.92,118.92,8800.0,71.0811,71.099,70.8369,70.8369,8800.0
2011-08-26 14:30:00,119.01,119.04,118.85,119.04,4700.0,70.8905,70.9084,70.7952,70.9084,4700.0
2011-08-26 14:35:00,119.05,119.1,118.76,118.88,13500.0,70.9143,70.9441,70.7416,70.8131,13500.0
2011-08-26 14:40:00,118.88,119.2,118.88,119.17,7600.0,70.8131,71.0037,70.8131,70.9858,7600.0
2011-08-26 14:45:00,119.2,119.45,119.16,119.42,6600.0,71.0037,71.1526,70.9799,71.1347,6600.0
2011-08-26 14:50:00,119.35,119.67,119.31,119.45,9600.0,71.093,71.2836,71.0692,71.1526,9600.0
2011-08-26 14:55:00,119.46,119.68,119.4,119.68,6800.0,71.1586,71.2896,71.1228,71.2896,6800.0
2011-08-26 15:00:00,119.68,119.73,119.36,119.57,30100.0,71.2896,71.3194,71.099,71.2241,30100.0
2011-08-26 15:05:00,119.54,119.6,119.3,119.38,20500.0,71.2062,71.242,71.0632,71.1109,20500.0
2011-08-26 15:10:00,119.35,119.5,119.27,119.5,8600.0,71.093,71.1824,71.0454,71.1824,8600.0
2011-08-26 15:15:00,119.45,119.5,119.16,119.18,21000.0,71.1526,71.1824,70.9799,70.9918,21000.0
2011-08-26 15:20:00,119.3,119.4,119.23,119.3,18400.0,71.0632,71.1228,71.0216,71.0632,18400.0
2011-08-26 15:25:00,119.23,119.35,119.1,119.32,17900.0,71.0216,71.093,70.9441,71.0752,17900.0
2011-08-26 15:30:00,119.35,119.54,119.14,119.54,43500.0,71.093,71.2062,70.9679,71.2062,43500.0
2011-08-26 15:35:00,119.51,119.67,119.35,119.66,20100.0,71.1883,71.2836,71.093,71.2777,20100.0
2011-08-26 15:40:00,119.69,119.85,119.66,119.81,22100.0,71.2956,71.3909,71.2777,71.367,22100.0
2011-08-26 15:45:00,119.85,120.0,119.75,119.85,43500.0,71.3909,71.4802,71.3313,71.3909,43500.0
2011-08-26 15:50:00,119.88,120.07,119.75,120.04,56800.0,71.4087,71.5219,71.3313,71.504,56800.0
2011-08-26 15:55:00,120.06,120.21,119.92,120.01,122000.0,71.516,71.6053,71.4326,71.4862,122000.0
2011-08-29 09:30:00,122.01,123.28,121.2,121.67,15300.0,72.6775,73.434,72.195,72.475,15300.0
2011-08-29 09:35:00,121.66,121.81,121.3,121.36,8400.0,72.469,72.5584,72.2546,72.2903,8400.0
2011-08-29 09:40:00,121.26,121.78,121.18,121.71,4500.0,72.2308,72.5405,72.1831,72.4988,4500.0
2011-08-29 09:45:00,121.6,121.64,121.07,121.44,9200.0,72.4333,72.4571,72.1176,72.338,9200.0
2011-08-29 09:50:00,121.24,121.24,121.05,121.06,6200.0,72.2188,72.2188,72.1057,72.1116,6200.0
2011-08-29 09:55:00,121.08,121.34,121.01,121.23,6100.0,72.1235,72.2784,72.0818,72.2129,6100.0
2011-08-29 10:00:00,121.16,121.32,120.85,120.88,6800.0,72.1712,72.2665,71.9865,72.0044,6800.0
2011-08-29 10:05:00,120.87,120.98,120.7,120.78,13800.0,71.9984,72.064,71.8972,71.9448,13800.0
2011-08-29 10:10:00,120.82,121.0,120.68,120.68,25800.0,71.9687,72.0759,71.8853,71.8853,25800.0
2011-08-29 10:15:00,120.77,120.77,120.49,120.77,16600.0,71.9389,71.9389,71.7721,71.9389,16600.0
2011-08-29 10:20:00,120.67,120.98,120.67,120.88,3300.0,71.8793,72.064,71.8793,72.0044,3300.0
2011-08-29 10:25:00,120.96,120.98,120.71,120.77,1900.0,72.0521,72.064,71.9031,71.9389,1900.0
2011-08-29 10:30:00,120.72,120.81,120.63,120.81,1900.0,71.9091,71.9627,71.8555,71.9627,1900.0
2011-08-29 10:35:00,120.8,120.93,120.64,120.89,4600.0,71.9568,72.0342,71.8614,72.0104,4600.0
2011-08-29 10:40:00,120.89,120.89,120.66,120.66,2900.0,72.0104,72.0104,71.8734,71.8734,2900.0
2011-08-29 10:45:00,120.75,120.93,120.69,120.75,6100.0,71.927,72.0342,71.8912,71.927,6100.0
2011-08-29 10:50:00,120.71,120.79,120.56,120.69,10100.0,71.9031,71.9508,71.8138,71.8912,10100.0
2011-08-29 10:55:00,120.69,120.72,120.55,120.57,5900.0,71.8912,71.9091,71.8078,71.8197,5900.0
2011-08-29 11:00:00,120.63,120.63,120.26,120.42,14100.0,71.8555,71.8555,71.6351,71.7304,14100.0
2011-08-29 11:05:00,120.43,120.51,120.22,120.29,7000.0,71.7364,71.784,71.6113,71.653,7000.0
2011-08-29 11:10:00,120.28,120.39,120.14,120.31,8800.0,71.647,71.7125,71.5636,71.6649,8800.0
2011-08-29 11:15:00,120.31,120.32,120.16,120.16,3700.0,71.6649,71.6708,71.5755,71.5755,3700.0
2011-08-29 11:20:00,120.19,120.28,119.98,120.12,5400.0,71.5934,71.647,71.4683,71.5517,5400.0
2011-08-29 11:25:00,120.06,120.18,120.01,120.01,2700.0,71.516,71.5874,71.4862,71.4862,2700.0
2011-08-29 11:30:00,120.14,120.24,119.84,120.19,17900.0,71.5636,71.6232,71.3849,71.5934,17900.0
2011-08-29 11:35:00,120.17,120.32,120.17,120.3,12800.0,71.5815,71.6708,71.5815,71.6589,12800.0
2011-08-29 11:40:00,120.24,120.6,120.23,120.58,7500.0,71.6232,71.8376,71.6172,71.8257,7500.0
2011-08-29 11:45:00,120.62,120.81,120.61,120.8,4500.0,71.8495,71.9627,71.8436,71.9568,4500.0
2011-08-29 11:50:00,120.82,121.12,120.82,121.12,7400.0,71.9687,72.1474,71.9687,72.1474,7400.0
2011-08-29 11:55:00,121.05,121.25,121.05,121.11,7300.0,72.1057,72.2248,72.1057,72.1414,7300.0
2011-08-29 12:00:00,121.11,121.46,121.11,121.45,8900.0,72.1414,72.3499,72.1414,72.3439,8900.0
2011-08-29 12:05:00,121.45,121.55,121.45,121.49,4100.0,72.3439,72.4035,72.3439,72.3678,4100.0
2011-08-29 12:10:00,121.53,121.65,121.46,121.47,5800.0,72.3916,72.4631,72.3499,72.3559,5800.0
2011-08-29 12:15:00,121.5,121.51,121.38,121.5,6200.0,72.3737,72.3797,72.3022,72.3737,6200.0
2011-08-29 12:20:00,121.43,121.52,121.4,121.5,12100.0,72.332,72.3856,72.3142,72.3737,12100.0
2011-08-29 12:25:00,121.46,121.47,121.38,121.44,10000.0,72.3499,72.3559,72.3022,72.338,10000.0
2011-08-29 12:30:00,121.45,121.46,121.36,121.46,1700.0,72.3439,72.3499,72.2903,72.3499,1700.0
2011-08-29 12:35:00,121.48,121.48,121.3,121.39,10800.0,72.3618,72.3618,72.2546,72.3082,10800.0
2011-08-29 12:40:00,121.4,121.53,121.4,121.5,8700.0,72.3142,72.3916,72.3142,72.3737,8700.0
2011-08-29 12:45:00,121.5,121.54,121.23,121.23,4500.0,72.3737,72.3975,72.2129,72.2129,4500.0
2011-08-29 12:50:00,121.28,121.51,121.17,121.51,14300.0,72.2427,72.3797,72.1771,72.3797,14300.0
2011-08-29 12:55:00,121.48,121.54,121.35,121.45,12800.0,72.3618,72.3975,72.2844,72.3439,12800.0
2011-08-29 13:00:00,121.45,121.52,121.43,121.49,3800.0,72.3439,72.3856,72.332,72.3678,3800.0
2011-08-29 13:05:00,121.48,121.6,121.48,121.54,5300.0,72.3618,72.4333,72.3618,72.3975,5300.0
2011-08-29 13:10:00,121.57,121.57,121.45,121.45,5800.0,72.4154,72.4154,72.3439,72.3439,5800.0
2011-08-29 13:15:00,121.48,121.5,121.35,121.37,3500.0,72.3618,72.3737,72.2844,72.2963,3500.0
2011-08-29 13:20:00,121.37,121.42,121.32,121.38,2600.0,72.2963,72.3261,72.2665,72.3022,2600.0
2011-08-29 13:25:00,121.37,121.38,121.2,121.22,3800.0,72.2963,72.3022,72.195,72.2069,3800.0
2011-08-29 13:30:00,121.18,121.25,121.08,121.12,7000.0,72.1831,72.2248,72.1235,72.1474,7000.0
2011-08-29 13:35:00,121.1,121.16,121.07,121.12,2200.0,72.1355,72.1712,72.1176,72.1474,2200.0
2011-08-29 13:40:00,121.12,121.16,120.91,120.95,8000.0,72.1474,72.1712,72.0223,72.0461,8000.0
2011-08-29 13:45:00,120.97,120.97,120.83,120.87,2000.0,72.058,72.058,71.9746,71.9984,2000.0
2011-08-29 13:50:00,120.91,120.98,120.87,120.9,3500.0,72.0223,72.064,71.9984,72.0163,3500.0
2011-08-29 13:55:00,120.85,120.93,120.77,120.88,4500.0,71.9865,72.0342,71.9389,72.0044,4500.0
2011-08-29 14:00:00,120.88,121.2,120.88,121.16,3500.0,72.0044,72.195,72.0044,72.1712,3500.0
2011-08-29 14:05:00,121.16,121.18,121.08,121.11,3400.0,72.1712,72.1831,72.1235,72.1414,3400.0
2011-08-29 14:10:00,121.14,121.33,121.13,121.26,3400.0,72.1593,72.2725,72.1533,72.2308,3400.0
2011-08-29 14:15:00,121.3,121.36,121.16,121.17,7800.0,72.2546,72.2903,72.1712,72.1771,7800.0
2011-08-29 14:20:00,121.2,121.37,121.18,121.28,5900.0,72.195,72.2963,72.1831,72.2427,5900.0
2011-08-29 14:25:00,121.29,121.41,121.25,121.41,3800.0,72.2486,72.3201,72.2248,72.3201,3800.0
2011-08-29 14:30:00,121.41,121.56,121.35,121.53,7600.0,72.3201,72.4095,72.2844,72.3916,7600.0
2011-08-29 14:35:00,121.5,121.57,121.46,121.5,6300.0,72.3737,72.4154,72.3499,72.3737,6300.0
2011-08-29 14:40:00,121.48,121.48,121.31,121.31,7500.0,72.3618,72.3618,72.2605,72.2605,7500.0
2011-08-29 14:45:00,121.33,121.39,121.11,121.39,11600.0,72.2725,72.3082,72.1414,72.3082,11600.0
2011-08-29 14:50:00,121.4,121.41,121.17,121.21,9300.0,72.3142,72.3201,72.1771,72.201,9300.0
2011-08-29 14:55:00,121.18,121.18,120.96,121.06,6900.0,72.1831,72.1831,72.0521,72.1116,6900.0
2011-08-29 15:00:00,121.07,121.14,121.03,121.06,9600.0,72.1176,72.1593,72.0938,72.1116,9600.0
2011-08-29 15:05:00,121.08,121.16,120.92,120.95,10300.0,72.1235,72.1712,72.0282,72.0461,10300.0
2011-08-29 15:10:00,120.96,121.04,120.92,121.0,11000.0,72.0521,72.0997,72.0282,72.0759,11000.0
2011-08-29 15:15:00,121.02,121.3,121.0,121.15,6900.0,72.0878,72.2546,72.0759,72.1652,6900.0
2011-08-29 15:20:00,121.11,121.48,121.1,121.42,9500.0,72.1414,72.3618,72.1355,72.3261,9500.0
2011-08-29 15:25:00,121.38,121.48,121.37,121.48,5800.0,72.3022,72.3618,72.2963,72.3618,5800.0
2011-08-29 15:30:00,121.48,121.57,121.42,121.57,19300.0,72.3618,72.4154,72.3261,72.4154,19300.0
2011-08-29 15:35:00,121.56,121.58,121.32,121.54,16300.0,72.4095,72.4214,72.2665,72.3975,16300.0
2011-08-29 15:40:00,121.57,121.74,121.53,121.69,15900.0,72.4154,72.5167,72.3916,72.4869,15900.0
2011-08-29 15:45:00,121.75,121.92,121.65,121.82,30300.0,72.5226,72.6239,72.4631,72.5643,30300.0
2011-08-29 15:50:00,121.79,121.94,121.62,121.9,26800.0,72.5465,72.6358,72.4452,72.612,26800.0
2011-08-29 15:55:00,121.9,122.62,121.88,122.42,164000.0,72.612,73.0409,72.6001,72.9217,164000.0
2011-08-30 09:30:00,122.32,122.66,121.66,122.3,14900.0,72.8622,73.0647,72.469,72.8503,14900.0
2011-08-30 09:35:00,122.2,122.2,121.4,121.76,9200.0,72.7907,72.7907,72.3142,72.5286,9200.0
2011-08-30 09:40:00,121.77,122.02,121.66,121.72,7000.0,72.5346,72.6835,72.469,72.5048,7000.0
2011-08-30 09:45:00,121.76,121.76,121.37,121.41,3800.0,72.5286,72.5286,72.2963,72.3201,3800.0
2011-08-30 09:50:00,121.28,121.47,121.01,121.47,2800.0,72.2427,72.3559,72.0818,72.3559,2800.0
2011-08-30 09:55:00,121.35,121.7,121.35,121.5,3200.0,72.2844,72.4929,72.2844,72.3737,3200.0
2011-08-30 10:00:00,121.39,121.47,120.84,120.84,11800.0,72.3082,72.3559,71.9806,71.9806,11800.0
2011-08-30 10:05:00,120.78,121.37,120.71,121.37,5900.0,71.9448,72.2963,71.9031,72.2963,5900.0
2011-08-30 10:10:00,121.36,121.98,121.3,121.98,6500.0,72.2903,72.6596,72.2546,72.6596,6500.0
2011-08-30 10:15:00,121.9,122.0,121.77,121.79,5800.0,72.612,72.6716,72.5346,72.5465,5800.0
2011-08-30 10:20:00,121.84,121.87,121.59,121.59,1900.0,72.5762,72.5941,72.4273,72.4273,1900.0
2011-08-30 10:25:00,121.64,121.93,121.64,121.77,4900.0,72.4571,72.6299,72.4571,72.5346,4900.0
2011-08-30 10:30:00,121.72,121.96,121.72,121.93,3200.0,72.5048,72.6477,72.5048,72.6299,3200.0
2011-08-30 10:35:00,121.99,122.0,121.66,121.66,3400.0,72.6656,72.6716,72.469,72.469,3400.0
2011-08-30 10:40:00,121.59,121.59,121.19,121.44,8400.0,72.4273,72.4273,72.1891,72.338,8400.0
2011-08-30 10:45:00,121.34,121.63,121.29,121.29,6000.0,72.2784,72.4512,72.2486,72.2486,6000.0
2011-08-30 10:50:00,121.18,121.38,121.09,121.36,4900.0,72.1831,72.3022,72.1295,72.2903,4900.0
2011-08-30 10:55:00,121.48,121.71,121.48,121.65,3600.0,72.3618,72.4988,72.3618,72.4631,3600.0
2011-08-30 11:00:00,121.58,121.93,121.5,121.83,10000.0,72.4214,72.6299,72.3737,72.5703,10000.0
2011-08-30 11:05:00,121.88,122.0,121.84,121.98,3600.0,72.6001,72.6716,72.5762,72.6596,3600.0
2011-08-30 11:10:00,121.95,122.21,121.81,122.21,5200.0,72.6418,72.7966,72.5584,72.7966,5200.0
2011-08-30 11:15:00,122.24,122.35,122.09,122.2,4500.0,72.8145,72.88,72.7252,72.7907,4500.0
2011-08-30 11:20:00,122.19,122.45,122.15,122.45,5900.0,72.7847,72.9396,72.7609,72.9396,5900.0
2011-08-30 11:25:00,122.43,122.96,122.43,122.92,6500.0,72.9277,73.2434,72.9277,73.2196,6500.0
2011-08-30 11:30:00,122.84,123.11,122.81,123.11,16600.0,73.1719,73.3327,73.154,73.3327,16600.0
2011-08-30 11:35:00,123.11,123.56,123.11,123.45,9800.0,73.3327,73.6008,73.3327,73.5353,9800.0
2011-08-30 11:40:00,123.38,123.7,123.38,123.57,10600.0,73.4936,73.6842,73.4936,73.6068,10600.0
2011-08-30 11:45:00,123.49,123.61,123.43,123.61,7100.0,73.5591,73.6306,73.5234,73.6306,7100.0
2011-08-30 11:50:00,123.56,123.62,123.33,123.35,15600.0,73.6008,73.6365,73.4638,73.4757,15600.0
2011-08-30 11:55:00,123.37,123.37,123.13,123.13,7800.0,73.4876,73.4876,73.3447,73.3447,7800.0
2011-08-30 12:00:00,123.2,123.23,122.8,122.86,9900.0,73.3864,73.4042,73.1481,73.1838,9900.0
2011-08-30 12:05:00,122.87,123.0,122.81,122.81,7700.0,73.1898,73.2672,73.154,73.154,7700.0
2011-08-30 12:10:00,122.84,123.07,122.83,122.95,5700.0,73.1719,73.3089,73.166,73.2374,5700.0
2011-08-30 12:15:00,122.84,123.02,122.72,123.01,6200.0,73.1719,73.2791,73.1004,73.2732,6200.0
2011-08-30 12:20:00,123.01,123.16,122.99,123.11,5400.0,73.2732,73.3625,73.2613,73.3327,5400.0
2011-08-30 12:25:00,123.11,123.13,122.86,122.86,3700.0,73.3327,73.3447,73.1838,73.1838,3700.0
2011-08-30 12:30:00,122.83,122.9,122.74,122.9,3200.0,73.166,73.2077,73.1123,73.2077,3200.0
2011-08-30 12:35:00,122.85,122.9,122.76,122.76,4200.0,73.1779,73.2077,73.1243,73.1243,4200.0
2011-08-30 12:40:00,122.74,122.76,122.41,122.51,7800.0,73.1123,73.1243,72.9158,72.9753,7800.0
2011-08-30 12:45:00,122.49,122.49,122.27,122.36,7500.0,72.9634,72.9634,72.8324,72.886,7500.0
2011-08-30 12:50:00,122.36,122.36,122.16,122.21,5200.0,72.886,72.886,72.7669,72.7966,5200.0
2011-08-30 12:55:00,122.09,122.34,122.05,122.24,5000.0,72.7252,72.8741,72.7013,72.8145,5000.0
2011-08-30 13:00:00,122.31,122.35,122.06,122.15,5600.0,72.8562,72.88,72.7073,72.7609,5600.0
2011-08-30 13:05:00,122.06,122.16,122.03,122.16,4600.0,72.7073,72.7669,72.6894,72.7669,4600.0
2011-08-30 13:10:00,122.11,122.46,122.08,122.42,5200.0,72.7371,72.9456,72.7192,72.9217,5200.0
2011-08-30 13:15:00,122.4,122.46,122.23,122.39,6600.0,72.9098,72.9456,72.8086,72.9039,6600.0
2011-08-30 13:20:00,122.44,122.64,122.43,122.63,4000.0,72.9336,73.0528,72.9277,73.0468,4000.0
2011-08-30 13:25:00,122.63,122.63,122.36,122.4,4200.0,73.0468,73.0468,72.886,72.9098,4200.0
2011-08-30 13:30:00,122.34,122.34,122.12,122.14,3700.0,72.8741,72.8741,72.743,72.7549,3700.0
2011-08-30 13:35:00,122.11,122.34,122.07,122.34,5900.0,72.7371,72.8741,72.7133,72.8741,5900.0
2011-08-30 13:40:00,122.36,122.58,122.3,122.4,7100.0,72.886,73.017,72.8503,72.9098,7100.0
2011-08-30 13:45:00,122.48,122.78,122.33,122.63,10700.0,72.9575,73.1362,72.8681,73.0468,10700.0
2011-08-30 13:50:00,122.59,122.76,122.48,122.58,8800.0,73.023,73.1243,72.9575,73.017,8800.0
2011-08-30 13:55:00,122.7,122.75,122.51,122.52,40100.0,73.0885,73.1183,72.9753,72.9813,40100.0
2011-08-30 14:00:00,122.65,122.85,122.43,122.54,13400.0,73.0587,73.1779,72.9277,72.9932,13400.0
2011-08-30 14:05:00,122.44,122.87,122.34,122.87,7200.0,72.9336,73.1898,72.8741,73.1898,7200.0
2011-08-30 14:10:00,122.87,123.18,122.63,123.18,10300.0,73.1898,73.3744,73.0468,73.3744,10300.0
2011-08-30 14:15:00,123.28,123.35,123.17,123.32,6000.0,73.434,73.4757,73.3685,73.4578,6000.0
2011-08-30 14:20:00,123.29,123.52,123.13,123.35,7500.0,73.44,73.577,73.3447,73.4757,7500.0
2011-08-30 14:25:00,123.3,123.54,123.23,123.54,22000.0,73.4459,73.5889,73.4042,73.5889,22000.0
2011-08-30 14:30:00,123.6,123.68,123.54,123.65,6700.0,73.6246,73.6723,73.5889,73.6544,6700.0
2011-08-30 14:35:00,123.64,123.68,123.46,123.55,8600.0,73.6485,73.6723,73.5412,73.5948,8600.0
2011-08-30 14:40:00,123.59,123.67,123.45,123.53,10000.0,73.6187,73.6663,73.5353,73.5829,10000.0
2011-08-30 14:45:00,123.52,123.57,123.29,123.46,14000.0,73.577,73.6068,73.44,73.5412,14000.0
2011-08-30 14:50:00,123.52,123.67,123.3,123.51,7300.0,73.577,73.6663,73.4459,73.571,7300.0
2011-08-30 14:55:00,123.48,123.92,123.45,123.88,11900.0,73.5531,73.8152,73.5353,73.7914,11900.0
2011-08-30 15:00:00,123.81,123.81,123.56,123.68,9300.0,73.7497,73.7497,73.6008,73.6723,9300.0
2011-08-30 15:05:00,123.64,123.82,123.58,123.73,10000.0,73.6485,73.7557,73.6127,73.7021,10000.0
2011-08-30 15:10:00,123.67,123.67,123.47,123.6,6700.0,73.6663,73.6663,73.5472,73.6246,6700.0
2011-08-30 15:15:00,123.65,123.72,123.51,123.58,10000.0,73.6544,73.6961,73.571,73.6127,10000.0
2011-08-30 15:20:00,123.56,123.67,123.5,123.59,7300.0,73.6008,73.6663,73.5651,73.6187,7300.0
2011-08-30 15:25:00,123.65,123.77,123.54,123.75,11500.0,73.6544,73.7259,73.5889,73.714,11500.0
2011-08-30 15:30:00,123.82,124.13,123.77,124.08,20100.0,73.7557,73.9403,73.7259,73.9105,20100.0
2011-08-30 15:35:00,124.06,124.22,124.0,124.22,15600.0,73.8986,73.9939,73.8629,73.9939,15600.0
2011-08-30 15:40:00,124.15,124.26,124.04,124.19,10300.0,73.9522,74.0178,73.8867,73.9761,10300.0
2011-08-30 15:45:00,124.25,124.26,123.81,123.88,19700.0,74.0118,74.0178,73.7497,73.7914,19700.0
2011-08-30 15:50:00,123.95,124.01,123.62,123.75,48500.0,73.8331,73.8688,73.6365,73.714,48500.0
2011-08-30 15:55:00,123.77,123.77,123.32,123.35,101000.0,73.7259,73.7259,73.4578,73.4757,101000.0
2011-08-31 09:30:00,123.82,124.11,122.95,123.11,16700.0,73.7557,73.9284,73.2374,73.3327,16700.0
2011-08-31 09:35:00,123.0,123.1,122.49,123.02,6100.0,73.2672,73.3268,72.9634,73.2791,6100.0
2011-08-31 09:40:00,123.16,124.04,123.1,123.92,7100.0,73.3625,73.8867,73.3268,73.8152,7100.0
2011-08-31 09:45:00,123.92,124.16,123.68,123.87,9800.0,73.8152,73.9582,73.6723,73.7855,9800.0
2011-08-31 09:50:00,123.88,123.89,123.59,123.83,6500.0,73.7914,73.7974,73.6187,73.7616,6500.0
2011-08-31 09:55:00,123.76,123.82,123.22,123.23,6200.0,73.7199,73.7557,73.3983,73.4042,6200.0
2011-08-31 10:00:00,123.23,123.93,123.23,123.68,7600.0,73.4042,73.8212,73.4042,73.6723,7600.0
2011-08-31 10:05:00,123.73,123.86,123.4,123.56,7200.0,73.7021,73.7795,73.5055,73.6008,7200.0
2011-08-31 10:10:00,123.59,123.92,123.47,123.89,5400.0,73.6187,73.8152,73.5472,73.7974,5400.0
2011-08-31 10:15:00,123.97,124.19,123.96,124.05,9900.0,73.845,73.9761,73.8391,73.8927,9900.0
2011-08-31 10:20:00,124.04,124.05,123.49,123.49,6400.0,73.8867,73.8927,73.5591,73.5591,6400.0
2011-08-31 10:25:00,123.47,123.61,123.35,123.54,4000.0,73.5472,73.6306,73.4757,73.5889,4000.0
2011-08-31 10:30:00,123.6,123.74,123.49,123.66,8200.0,73.6246,73.708,73.5591,73.6604,8200.0
2011-08-31 10:35:00,123.68,123.78,123.59,123.66,6200.0,73.6723,73.7318,73.6187,73.6604,6200.0
2011-08-31 10:40:00,123.64,123.71,123.49,123.54,14800.0,73.6485,73.6901,73.5591,73.5889,14800.0
2011-08-31 10:45:00,123.53,123.93,123.5,123.58,16400.0,73.5829,73.8212,73.5651,73.6127,16400.0
2011-08-31 10:50:00,123.6,123.61,123.01,123.1,14500.0,73.6246,73.6306,73.2732,73.3268,14500.0
2011-08-31 10:55:00,123.1,123.1,122.65,122.88,14800.0,73.3268,73.3268,73.0587,73.1957,14800.0
2011-08-31 11:00:00,122.91,122.95,122.6,122.73,12100.0,73.2136,73.2374,73.029,73.1064,12100.0
2011-08-31 11:05:00,122.73,123.06,122.64,123.03,7500.0,73.1064,73.303,73.0528,73.2851,7500.0
2011-08-31 11:10:00,122.99,123.14,122.92,123.02,6000.0,73.2613,73.3506,73.2196,73.2791,6000.0
2011-08-31 11:15:00,123.01,123.15,122.94,122.99,13800.0,73.2732,73.3566,73.2315,73.2613,13800.0
2011-08-31 11:20:00,122.96,123.14,122.88,123.13,10400.0,73.2434,73.3506,73.1957,73.3447,10400.0
2011-08-31 11:25:00,123.13,123.24,123.04,123.21,3200.0,73.3447,73.4102,73.291,73.3923,3200.0
2011-08-31 11:30:00,123.19,123.34,123.14,123.21,4000.0,73.3804,73.4698,73.3506,73.3923,4000.0
2011-08-31 11:35:00,123.27,123.5,123.26,123.43,3800.0,73.4281,73.5651,73.4221,73.5234,3800.0
2011-08-31 11:40:00,123.5,123.6,123.34,123.34,5200.0,73.5651,73.6246,73.4698,73.4698,5200.0
2011-08-31 11:45:00,123.37,123.37,122.91,122.92,6800.0,73.4876,73.4876,73.2136,73.2196,6800.0
2011-08-31 11:50:00,122.92,123.0,122.85,122.93,9000.0,73.2196,73.2672,73.1779,73.2255,9000.0
2011-08-31 11:55:00,122.96,123.0,122.81,122.96,20300.0,73.2434,73.2672,73.154,73.2434,20300.0
2011-08-31 12:00:00,122.96,123.12,122.91,123.1,4600.0,73.2434,73.3387,73.2136,73.3268,4600.0
2011-08-31 12:05:00,123.18,123.33,123.18,123.33,2000.0,73.3744,73.4638,73.3744,73.4638,2000.0
2011-08-31 12:10:00,123.36,123.7,123.36,123.7,4200.0,73.4817,73.6842,73.4817,73.6842,4200.0
2011-08-31 12:15:00,123.7,123.76,123.64,123.64,7000.0,73.6842,73.7199,73.6485,73.6485,7000.0
2011-08-31 12:20:00,123.69,123.8,123.59,123.7,11100.0,73.6782,73.7438,73.6187,73.6842,11100.0
2011-08-31 12:25:00,123.71,123.74,123.52,123.55,24800.0,73.6901,73.708,73.577,73.5948,24800.0
2011-08-31 12:30:00,123.53,123.84,123.52,123.74,15100.0,73.5829,73.7676,73.577,73.708,15100.0
2011-08-31 12:35:00,123.75,123.97,123.74,123.97,7900.0,73.714,73.845,73.708,73.845,7900.0
2011-08-31 12:40:00,123.97,123.99,123.73,123.73,7100.0,73.845,73.8569,73.7021,73.7021,7100.0
2011-08-31 12:45:00,123.76,123.92,123.62,123.82,8700.0,73.7199,73.8152,73.6365,73.7557,8700.0
2011-08-31 12:50:00,123.77,124.1,123.77,123.85,7600.0,73.7259,73.9225,73.7259,73.7735,7600.0
2011-08-31 12:55:00,123.87,124.01,123.86,123.98,5900.0,73.7855,73.8688,73.7795,73.851,5900.0
2011-08-31 13:00:00,124.0,124.1,123.76,123.76,9500.0,73.8629,73.9225,73.7199,73.7199,9500.0
2011-08-31 13:05:00,123.77,123.77,123.64,123.7,7500.0,73.7259,73.7259,73.6485,73.6842,7500.0
2011-08-31 13:10:00,123.71,123.82,123.7,123.8,3800.0,73.6901,73.7557,73.6842,73.7438,3800.0
2011-08-31 13:15:00,123.78,123.78,123.61,123.73,9900.0,73.7318,73.7318,73.6306,73.7021,9900.0
2011-08-31 13:20:00,123.76,123.76,123.66,123.7,5400.0,73.7199,73.7199,73.6604,73.6842,5400.0
2011-08-31 13:25:00,123.62,123.67,123.51,123.66,7800.0,73.6365,73.6663,73.571,73.6604,7800.0
2011-08-31 13:30:00,123.62,123.72,123.47,123.67,8900.0,73.6365,73.6961,73.5472,73.6663,8900.0
2011-08-31 13:35:00,123.65,123.81,123.65,123.8,3700.0,73.6544,73.7497,73.6544,73.7438,3700.0
2011-08-31 13:40:00,123.81,123.94,123.81,123.92,6400.0,73.7497,73.8272,73.7497,73.8152,6400.0
2011-08-31 13:45:00,123.88,123.88,123.71,123.77,5100.0,73.7914,73.7914,73.6901,73.7259,5100.0
2011-08-31 13:50:00,123.73,123.81,123.66,123.74,6500.0,73.7021,73.7497,73.6604,73.708,6500.0
2011-08-31 13:55:00,123.71,123.72,123.53,123.59,4800.0,73.6901,73.6961,73.5829,73.6187,4800.0
2011-08-31 14:00:00,123.65,123.75,123.46,123.62,8400.0,73.6544,73.714,73.5412,73.6365,8400.0
2011-08-31 14:05:00,123.56,123.56,123.32,123.44,10900.0,73.6008,73.6008,73.4578,73.5293,10900.0
2011-08-31 14:10:00,123.43,123.46,123.17,123.17,4900.0,73.5234,73.5412,73.3685,73.3685,4900.0
2011-08-31 14:15:00,123.24,123.33,123.16,123.17,9200.0,73.4102,73.4638,73.3625,73.3685,9200.0
2011-08-31 14:20:00,123.17,123.29,123.13,123.19,5600.0,73.3685,73.44,73.3447,73.3804,5600.0
2011-08-31 14:25:00,123.2,123.21,123.08,123.16,6200.0,73.3864,73.3923,73.3149,73.3625,6200.0
2011-08-31 14:30:00,123.13,123.2,123.08,123.11,12700.0,73.3447,73.3864,73.3149,73.3327,12700.0
2011-08-31 14:35:00,123.1,123.23,123.04,123.22,15000.0,73.3268,73.4042,73.291,73.3983,15000.0
2011-08-31 14:40:00,123.21,123.21,123.0,123.01,11800.0,73.3923,73.3923,73.2672,73.2732,11800.0
2011-08-31 14:45:00,123.06,123.26,123.05,123.21,8600.0,73.303,73.4221,73.297,73.3923,8600.0
2011-08-31 14:50:00,123.27,123.28,123.03,123.1,13400.0,73.4281,73.434,73.2851,73.3268,13400.0
2011-08-31 14:55:00,123.04,123.42,123.04,123.32,8400.0,73.291,73.5174,73.291,73.4578,8400.0
2011-08-31 15:00:00,123.36,123.52,123.23,123.5,12700.0,73.4817,73.577,73.4042,73.5651,12700.0
2011-08-31 15:05:00,123.46,123.64,123.39,123.39,9600.0,73.5412,73.6485,73.4995,73.4995,9600.0
2011-08-31 15:10:00,123.33,123.36,122.96,123.02,11600.0,73.4638,73.4817,73.2434,73.2791,11600.0
2011-08-31 15:15:00,123.05,123.08,122.81,123.06,14100.0,73.297,73.3149,73.154,73.303,14100.0
2011-08-31 15:20:00,123.01,123.35,123.01,123.21,15600.0,73.2732,73.4757,73.2732,73.3923,15600.0
2011-08-31 15:25:00,123.32,123.43,123.21,123.35,17900.0,73.4578,73.5234,73.3923,73.4757,17900.0
2011-08-31 15:30:00,123.42,123.52,123.29,123.39,14700.0,73.5174,73.577,73.44,73.4995,14700.0
2011-08-31 15:35:00,123.38,123.74,123.36,123.59,11700.0,73.4936,73.708,73.4817,73.6187,11700.0
2011-08-31 15:40:00,123.59,123.95,123.53,123.95,19100.0,73.6187,73.8331,73.5829,73.8331,19100.0
2011-08-31 15:45:00,123.99,124.07,123.65,123.8,32600.0,73.8569,73.9046,73.6544,73.7438,32600.0
2011-08-31 15:50:00,123.8,123.9,123.57,123.62,32900.0,73.7438,73.8033,73.6068,73.6365,32900.0
2011-08-31 15:55:00,123.66,123.78,123.33,123.65,91900.0,73.6604,73.7318,73.4638,73.6544,91900.0
2011-09-01 09:30:00,123.88,123.88,123.03,123.37,10800.0,73.7914,73.7914,73.2851,73.4876,10800.0
2011-09-01 09:35:00,123.42,123.54,122.91,123.0,14200.0,73.5174,73.5889,73.2136,73.2672,14200.0
2011-09-01 09:40:00,123.07,123.15,122.94,122.94,6700.0,73.3089,73.3566,73.2315,73.2315,6700.0
2011-09-01 09:45:00,122.9,123.06,122.68,123.02,9800.0,73.2077,73.303,73.0766,73.2791,9800.0
2011-09-01 09:50:00,123.01,123.21,122.72,122.94,7000.0,73.2732,73.3923,73.1004,73.2315,7000.0
2011-09-01 09:55:00,122.83,123.0,122.55,122.98,17600.0,73.166,73.2672,72.9992,73.2553,17600.0
2011-09-01 10:00:00,122.79,124.23,122.78,123.46,26100.0,73.1421,73.9999,73.1362,73.5412,26100.0
2011-09-01 10:05:00,123.59,123.99,123.26,123.89,3800.0,73.6187,73.8569,73.4221,73.7974,3800.0
2011-09-01 10:10:00,123.85,123.94,123.6,123.62,3900.0,73.7735,73.8272,73.6246,73.6365,3900.0
2011-09-01 10:15:00,123.56,124.3,123.56,124.29,6900.0,73.6008,74.0416,73.6008,74.0356,6900.0
2011-09-01 10:20:00,124.33,124.36,124.16,124.36,2100.0,74.0595,74.0773,73.9582,74.0773,2100.0
2011-09-01 10:25:00,124.3,124.39,123.62,123.62,5200.0,74.0416,74.0952,73.6365,73.6365,5200.0
2011-09-01 10:30:00,123.64,123.64,123.25,123.59,4900.0,73.6485,73.6485,73.4161,73.6187,4900.0
2011-09-01 10:35:00,123.45,124.02,123.35,123.94,7100.0,73.5353,73.8748,73.4757,73.8272,7100.0
2011-09-01 10:40:00,123.82,123.95,123.73,123.73,7500.0,73.7557,73.8331,73.7021,73.7021,7500.0
2011-09-01 10:45:00,123.7,123.7,123.01,123.15,5700.0,73.6842,73.6842,73.2732,73.3566,5700.0
2011-09-01 10:50:00,123.25,123.39,123.16,123.16,3600.0,73.4161,73.4995,73.3625,73.3625,3600.0
2011-09-01 10:55:00,123.04,123.21,122.96,123.08,4800.0,73.291,73.3923,73.2434,73.3149,4800.0
2011-09-01 11:00:00,123.07,123.23,122.87,123.14,9200.0,73.3089,73.4042,73.1898,73.3506,9200.0
2011-09-01 11:05:00,123.21,123.21,122.85,122.9,7100.0,73.3923,73.3923,73.1779,73.2077,7100.0
2011-09-01 11:10:00,122.88,123.01,122.85,122.85,7400.0,73.1957,73.2732,73.1779,73.1779,7400.0
2011-09-01 11:15:00,122.76,123.42,122.76,123.42,5200.0,73.1243,73.5174,73.1243,73.5174,5200.0
2011-09-01 11:20:00,123.33,123.42,123.17,123.21,4500.0,73.4638,73.5174,73.3685,73.3923,4500.0
2011-09-01 11:25:00,123.13,123.16,122.95,122.97,8100.0,73.3447,73.3625,73.2374,73.2494,8100.0
2011-09-01 11:30:00,123.06,123.26,123.05,123.16,4700.0,73.303,73.4221,73.297,73.3625,4700.0
2011-09-01 11:35:00,123.14,123.14,122.91,123.14,7000.0,73.3506,73.3506,73.2136,73.3506,7000.0
2011-09-01 11:40:00,123.17,123.19,122.78,123.17,73500.0,73.3685,73.3804,73.1362,73.3685,73500.0
2011-09-01 11:45:00,123.21,123.33,122.91,122.99,5200.0,73.3923,73.4638,73.2136,73.2613,5200.0
2011-09-01 11:50:00,123.03,123.2,122.74,123.05,7400.0,73.2851,73.3864,73.1123,73.297,7400.0
2011-09-01 11:55:00,123.1,123.1,122.8,122.86,4900.0,73.3268,73.3268,73.1481,73.1838,4900.0
2011-09-01 12:00:00,122.81,122.91,122.64,122.73,5200.0,73.154,73.2136,73.0528,73.1064,5200.0
2011-09-01 12:05:00,122.68,123.07,122.66,123.07,17700.0,73.0766,73.3089,73.0647,73.3089,17700.0
2011-09-01 12:10:00,123.05,123.05,122.85,122.85,4000.0,73.297,73.297,73.1779,73.1779,4000.0
2011-09-01 12:15:00,122.78,122.9,122.62,122.84,4000.0,73.1362,73.2077,73.0409,73.1719,4000.0
2011-09-01 12:20:00,122.85,123.0,122.72,123.0,2800.0,73.1779,73.2672,73.1004,73.2672,2800.0
2011-09-01 12:25:00,122.88,123.04,122.76,123.04,7100.0,73.1957,73.291,73.1243,73.291,7100.0
2011-09-01 12:30:00,123.04,123.04,122.73,122.73,25100.0,73.291,73.291,73.1064,73.1064,25100.0
2011-09-01 12:35:00,122.69,122.79,122.62,122.67,8800.0,73.0826,73.1421,73.0409,73.0707,8800.0
2011-09-01 12:40:00,122.72,122.82,122.6,122.7,15300.0,73.1004,73.16,73.029,73.0885,15300.0
2011-09-01 12:45:00,122.68,122.78,122.63,122.63,10300.0,73.0766,73.1362,73.0468,73.0468,10300.0
2011-09-01 12:50:00,122.63,122.8,122.56,122.64,17000.0,73.0468,73.1481,73.0051,73.0528,17000.0
2011-09-01 12:55:00,122.64,122.89,122.61,122.68,37200.0,73.0528,73.2017,73.0349,73.0766,37200.0
2011-09-01 13:00:00,122.69,122.78,122.41,122.41,24400.0,73.0826,73.1362,72.9158,72.9158,24400.0
2011-09-01 13:05:00,122.29,122.4,122.08,122.16,14600.0,72.8443,72.9098,72.7192,72.7669,14600.0
2011-09-01 13:10:00,122.1,122.18,121.94,122.11,6100.0,72.7311,72.7788,72.6358,72.7371,6100.0
2011-09-01 13:15:00,122.12,122.17,122.03,122.11,5000.0,72.743,72.7728,72.6894,72.7371,5000.0
2011-09-01 13:20:00,122.16,122.29,121.88,121.88,6900.0,72.7669,72.8443,72.6001,72.6001,6900.0
2011-09-01 13:25:00,121.82,122.33,121.82,122.06,6400.0,72.5643,72.8681,72.5643,72.7073,6400.0
2011-09-01 13:30:00,122.08,122.09,121.73,121.96,7600.0,72.7192,72.7252,72.5107,72.6477,7600.0
2011-09-01 13:35:00,121.95,121.95,121.62,121.62,6500.0,72.6418,72.6418,72.4452,72.4452,6500.0
2011-09-01 13:40:00,121.62,121.62,121.34,121.51,9000.0,72.4452,72.4452,72.2784,72.3797,9000.0
2011-09-01 13:45:00,121.51,121.62,121.41,121.59,3100.0,72.3797,72.4452,72.3201,72.4273,3100.0
2011-09-01 13:50:00,121.55,121.55,121.21,121.25,6900.0,72.4035,72.4035,72.201,72.2248,6900.0
2011-09-01 13:55:00,121.29,121.62,121.25,121.31,7100.0,72.2486,72.4452,72.2248,72.2605,7100.0
2011-09-01 14:00:00,121.26,121.52,121.03,121.03,6700.0,72.2308,72.3856,72.0938,72.0938,6700.0
2011-09-01 14:05:00,121.11,121.3,120.97,121.21,8000.0,72.1414,72.2546,72.058,72.201,8000.0
2011-09-01 14:10:00,121.19,121.42,121.18,121.3,5300.0,72.1891,72.3261,72.1831,72.2546,5300.0
2011-09-01 14:15:00,121.29,121.32,120.97,121.12,9800.0,72.2486,72.2665,72.058,72.1474,9800.0
2011-09-01 14:20:00,121.09,121.23,120.9,121.11,9400.0,72.1295,72.2129,72.0163,72.1414,9400.0
2011-09-01 14:25:00,121.12,121.38,121.07,121.38,6000.0,72.1474,72.3022,72.1176,72.3022,6000.0
2011-09-01 14:30:00,121.35,121.65,121.35,121.56,5600.0,72.2844,72.4631,72.2844,72.4095,5600.0
2011-09-01 14:35:00,121.56,121.68,121.43,121.68,3600.0,72.4095,72.4809,72.332,72.4809,3600.0
2011-09-01 14:40:00,121.73,121.98,121.69,121.89,13400.0,72.5107,72.6596,72.4869,72.606,13400.0
2011-09-01 14:45:00,121.82,121.94,121.62,121.73,11700.0,72.5643,72.6358,72.4452,72.5107,11700.0
2011-09-01 14:50:00,121.75,121.84,121.55,121.84,6200.0,72.5226,72.5762,72.4035,72.5762,6200.0
2011-09-01 14:55:00,121.84,121.86,121.52,121.7,7300.0,72.5762,72.5882,72.3856,72.4929,7300.0
2011-09-01 15:00:00,121.68,121.71,121.49,121.62,15200.0,72.4809,72.4988,72.3678,72.4452,15200.0
2011-09-01 15:05:00,121.55,121.78,121.43,121.56,20300.0,72.4035,72.5405,72.332,72.4095,20300.0
2011-09-01 15:10:00,121.59,121.78,121.52,121.64,12100.0,72.4273,72.5405,72.3856,72.4571,12100.0
2011-09-01 15:15:00,121.65,121.9,121.61,121.83,23800.0,72.4631,72.612,72.4392,72.5703,23800.0
2011-09-01 15:20:00,121.72,122.0,121.54,121.96,9000.0,72.5048,72.6716,72.3975,72.6477,9000.0
2011-09-01 15:25:00,122.01,122.1,121.8,121.82,12100.0,72.6775,72.7311,72.5524,72.5643,12100.0
2011-09-01 15:30:00,121.82,121.82,121.49,121.49,10200.0,72.5643,72.5643,72.3678,72.3678,10200.0
2011-09-01 15:35:00,121.5,121.69,121.46,121.48,20100.0,72.3737,72.4869,72.3499,72.3618,20100.0
2011-09-01 15:40:00,121.49,121.63,121.26,121.58,33800.0,72.3678,72.4512,72.2308,72.4214,33800.0
2011-09-01 15:45:00,121.64,121.71,121.45,121.56,41300.0,72.4571,72.4988,72.3439,72.4095,41300.0
2011-09-01 15:50:00,121.56,121.56,121.27,121.42,72000.0,72.4095,72.4095,72.2367,72.3261,72000.0
2011-09-01 15:55:00,121.43,121.47,121.08,121.19,118400.0,72.332,72.3559,72.1235,72.1891,118400.0
2011-09-02 09:30:00,119.02,119.63,118.7,119.63,24700.0,70.8965,71.2598,70.7058,71.2598,24700.0
2011-09-02 09:35:00,119.61,120.21,119.61,119.86,17300.0,71.2479,71.6053,71.2479,71.3968,17300.0
2011-09-02 09:40:00,119.98,120.53,119.98,120.38,6300.0,71.4683,71.7959,71.4683,71.7066,6300.0
2011-09-02 09:45:00,120.49,120.92,120.38,120.75,8500.0,71.7721,72.0282,71.7066,71.927,8500.0
2011-09-02 09:50:00,120.72,120.82,120.29,120.59,16700.0,71.9091,71.9687,71.653,71.8317,16700.0
2011-09-02 09:55:00,120.49,120.81,120.34,120.8,13400.0,71.7721,71.9627,71.6827,71.9568,13400.0
2011-09-02 10:00:00,120.76,120.97,120.5,120.55,13500.0,71.9329,72.058,71.7781,71.8078,13500.0
2011-09-02 10:05:00,120.37,121.07,120.35,120.93,10300.0,71.7006,72.1176,71.6887,72.0342,10300.0
2011-09-02 10:10:00,120.92,121.04,120.73,120.77,5800.0,72.0282,72.0997,71.9151,71.9389,5800.0
2011-09-02 10:15:00,120.84,121.12,120.59,121.12,11500.0,71.9806,72.1474,71.8317,72.1474,11500.0
2011-09-02 10:20:00,121.24,121.25,120.77,120.94,15500.0,72.2188,72.2248,71.9389,72.0401,15500.0
2011-09-02 10:25:00,121.04,121.49,120.98,121.19,11700.0,72.0997,72.3678,72.064,72.1891,11700.0
2011-09-02 10:30:00,121.1,121.1,120.5,120.53,9400.0,72.1355,72.1355,71.7781,71.7959,9400.0
2011-09-02 10:35:00,120.49,120.55,120.23,120.4,9600.0,71.7721,71.8078,71.6172,71.7185,9600.0
2011-09-02 10:40:00,120.4,120.49,120.0,120.0,8400.0,71.7185,71.7721,71.4802,71.4802,8400.0
2011-09-02 10:45:00,119.98,120.23,119.85,120.15,10100.0,71.4683,71.6172,71.3909,71.5696,10100.0
2011-09-02 10:50:00,120.14,120.27,119.88,120.08,7200.0,71.5636,71.641,71.4087,71.5279,7200.0
2011-09-02 10:55:00,120.06,120.33,120.06,120.29,5400.0,71.516,71.6768,71.516,71.653,5400.0
2011-09-02 11:00:00,120.3,120.52,120.16,120.32,10000.0,71.6589,71.79,71.5755,71.6708,10000.0
2011-09-02 11:05:00,120.41,120.49,120.22,120.23,8500.0,71.7244,71.7721,71.6113,71.6172,8500.0
2011-09-02 11:10:00,120.33,120.82,120.32,120.7,13200.0,71.6768,71.9687,71.6708,71.8972,13200.0
2011-09-02 11:15:00,120.64,120.8,120.5,120.62,5800.0,71.8614,71.9568,71.7781,71.8495,5800.0
2011-09-02 11:20:00,120.63,120.74,120.24,120.24,6800.0,71.8555,71.921,71.6232,71.6232,6800.0
2011-09-02 11:25:00,120.25,120.35,120.08,120.23,6100.0,71.6291,71.6887,71.5279,71.6172,6100.0
2011-09-02 11:30:00,120.17,120.18,119.97,120.05,5000.0,71.5815,71.5874,71.4623,71.51,5000.0
2011-09-02 11:35:00,120.04,120.51,119.96,120.51,7900.0,71.504,71.784,71.4564,71.784,7900.0
2011-09-02 11:40:00,120.45,120.68,120.39,120.46,4900.0,71.7483,71.8853,71.7125,71.7542,4900.0
2011-09-02 11:45:00,120.41,120.62,120.41,120.48,8600.0,71.7244,71.8495,71.7244,71.7661,8600.0
2011-09-02 11:50:00,120.45,120.66,120.45,120.59,7400.0,71.7483,71.8734,71.7483,71.8317,7400.0
2011-09-02 11:55:00,120.57,120.57,120.4,120.5,5400.0,71.8197,71.8197,71.7185,71.7781,5400.0
2011-09-02 12:00:00,120.55,120.75,120.53,120.74,5300.0,71.8078,71.927,71.7959,71.921,5300.0
2011-09-02 12:05:00,120.74,121.0,120.55,120.55,9500.0,71.921,72.0759,71.8078,71.8078,9500.0
2011-09-02 12:10:00,120.48,120.6,120.44,120.56,4000.0,71.7661,71.8376,71.7423,71.8138,4000.0
2011-09-02 12:15:00,120.45,120.45,120.2,120.24,7800.0,71.7483,71.7483,71.5994,71.6232,7800.0
2011-09-02 12:20:00,120.33,120.41,120.08,120.16,7700.0,71.6768,71.7244,71.5279,71.5755,7700.0
2011-09-02 12:25:00,120.07,120.19,119.97,120.19,7200.0,71.5219,71.5934,71.4623,71.5934,7200.0
2011-09-02 12:30:00,120.15,120.22,120.03,120.16,5700.0,71.5696,71.6113,71.4981,71.5755,5700.0
2011-09-02 12:35:00,120.12,120.17,119.96,120.07,4200.0,71.5517,71.5815,71.4564,71.5219,4200.0
2011-09-02 12:40:00,120.08,120.08,119.85,120.07,5200.0,71.5279,71.5279,71.3909,71.5219,5200.0
2011-09-02 12:45:00,120.07,120.16,119.96,120.13,5300.0,71.5219,71.5755,71.4564,71.5577,5300.0
2011-09-02 12:50:00,120.13,120.28,120.07,120.16,9800.0,71.5577,71.647,71.5219,71.5755,9800.0
2011-09-02 12:55:00,120.14,120.2,120.08,120.13,5600.0,71.5636,71.5994,71.5279,71.5577,5600.0
2011-09-02 13:00:00,120.18,120.22,119.88,120.0,11700.0,71.5874,71.6113,71.4087,71.4802,11700.0
2011-09-02 13:05:00,120.0,120.03,119.78,119.84,4200.0,71.4802,71.4981,71.3492,71.3849,4200.0
2011-09-02 13:10:00,119.81,119.88,119.61,119.61,2300.0,71.367,71.4087,71.2479,71.2479,2300.0
2011-09-02 13:15:00,119.61,119.83,119.44,119.44,7300.0,71.2479,71.379,71.1466,71.1466,7300.0
2011-09-02 13:20:00,119.37,119.59,119.37,119.55,8000.0,71.1049,71.236,71.1049,71.2122,8000.0
2011-09-02 13:25:00,119.55,119.6,119.44,119.51,10600.0,71.2122,71.242,71.1466,71.1883,10600.0
2011-09-02 13:30:00,119.48,119.78,119.41,119.44,11500.0,71.1705,71.3492,71.1288,71.1466,11500.0
2011-09-02 13:35:00,119.42,119.52,119.28,119.36,7200.0,71.1347,71.1943,71.0513,71.099,7200.0
2011-09-02 13:40:00,119.3,119.4,119.11,119.11,6000.0,71.0632,71.1228,70.9501,70.9501,6000.0
2011-09-02 13:45:00,119.11,119.41,119.11,119.35,7200.0,70.9501,71.1288,70.9501,71.093,7200.0
2011-09-02 13:50:00,119.31,119.42,119.11,119.11,6200.0,71.0692,71.1347,70.9501,70.9501,6200.0
2011-09-02 13:55:00,119.19,119.47,119.18,119.4,10700.0,70.9977,71.1645,70.9918,71.1228,10700.0
2011-09-02 14:00:00,119.36,119.55,119.24,119.32,12100.0,71.099,71.2122,71.0275,71.0752,12100.0
2011-09-02 14:05:00,119.23,119.35,119.03,119.03,6600.0,71.0216,71.093,70.9024,70.9024,6600.0
2011-09-02 14:10:00,119.11,119.19,118.75,119.0,25000.0,70.9501,70.9977,70.7356,70.8845,25000.0
2011-09-02 14:15:00,118.88,119.0,118.66,118.7,7700.0,70.8131,70.8845,70.682,70.7058,7700.0
2011-09-02 14:20:00,118.74,119.02,118.7,118.95,17000.0,70.7297,70.8965,70.7058,70.8548,17000.0
2011-09-02 14:25:00,118.92,119.11,118.82,119.0,8300.0,70.8369,70.9501,70.7773,70.8845,8300.0
2011-09-02 14:30:00,118.89,119.01,118.69,118.9,13700.0,70.819,70.8905,70.6999,70.825,13700.0
2011-09-02 14:35:00,118.98,119.11,118.93,119.02,5300.0,70.8726,70.9501,70.8429,70.8965,5300.0
2011-09-02 14:40:00,119.03,119.07,118.8,118.84,9100.0,70.9024,70.9262,70.7654,70.7892,9100.0
2011-09-02 14:45:00,118.85,118.97,118.72,118.86,8900.0,70.7952,70.8667,70.7178,70.8012,8900.0
2011-09-02 14:50:00,118.87,119.21,118.84,119.2,11100.0,70.8071,71.0096,70.7892,71.0037,11100.0
2011-09-02 14:55:00,119.16,119.25,119.05,119.13,12700.0,70.9799,71.0335,70.9143,70.962,12700.0
2011-09-02 15:00:00,119.15,119.23,118.82,118.91,11600.0,70.9739,71.0216,70.7773,70.8309,11600.0
2011-09-02 15:05:00,118.93,119.15,118.88,119.08,11300.0,70.8429,70.9739,70.8131,70.9322,11300.0
2011-09-02 15:10:00,119.08,119.23,119.0,119.23,10900.0,70.9322,71.0216,70.8845,71.0216,10900.0
2011-09-02 15:15:00,119.18,119.23,119.04,119.12,12500.0,70.9918,71.0216,70.9084,70.956,12500.0
2011-09-02 15:20:00,119.16,119.39,119.16,119.28,11800.0,70.9799,71.1169,70.9799,71.0513,11800.0
2011-09-02 15:25:00,119.25,119.26,119.05,119.07,8600.0,71.0335,71.0394,70.9143,70.9262,8600.0
2011-09-02 15:30:00,119.03,119.31,118.94,119.26,17900.0,70.9024,71.0692,70.8488,71.0394,17900.0
2011-09-02 15:35:00,119.32,119.42,119.1,119.36,20400.0,71.0752,71.1347,70.9441,71.099,20400.0
2011-09-02 15:40:00,119.36,119.65,119.13,119.2,22200.0,71.099,71.2717,70.962,71.0037,22200.0
2011-09-02 15:45:00,119.2,119.29,118.83,118.95,38600.0,71.0037,71.0573,70.7833,70.8548,38600.0
2011-09-02 15:50:00,118.95,119.05,118.67,118.88,49400.0,70.8548,70.9143,70.688,70.8131,49400.0
2011-09-02 15:55:00,118.87,118.96,118.37,118.56,103500.0,70.8071,70.8607,70.5093,70.6225,103500.0
2011-09-06 09:30:00,114.96,115.93,114.96,115.9,28400.0,68.478,69.0558,68.478,69.038,28400.0
2011-09-06 09:35:00,115.96,116.74,115.96,116.74,14000.0,69.0737,69.5383,69.0737,69.5383,14000.0
2011-09-06 09:40:00,116.62,117.22,116.38,116.91,16900.0,69.4669,69.8243,69.3239,69.6396,16900.0
2011-09-06 09:45:00,116.85,117.32,116.75,117.15,12900.0,69.6039,69.8838,69.5443,69.7826,12900.0
2011-09-06 09:50:00,117.17,117.77,117.07,117.77,8700.0,69.7945,70.1519,69.7349,70.1519,8700.0
2011-09-06 09:55:00,117.68,118.25,117.64,118.25,11500.0,70.0983,70.4378,70.0744,70.4378,11500.0
2011-09-06 10:00:00,118.32,119.12,117.7,118.02,26000.0,70.4795,70.956,70.1102,70.3008,26000.0
2011-09-06 10:05:00,118.12,118.12,117.65,117.91,4400.0,70.3604,70.3604,70.0804,70.2353,4400.0
2011-09-06 10:10:00,117.92,117.99,117.15,117.15,7700.0,70.2412,70.2829,69.7826,69.7826,7700.0
2011-09-06 10:15:00,117.23,117.42,117.12,117.25,4200.0,69.8302,69.9434,69.7647,69.8421,4200.0
2011-09-06 10:20:00,117.21,117.25,116.94,117.02,9100.0,69.8183,69.8421,69.6575,69.7051,9100.0
2011-09-06 10:25:00,117.16,117.17,116.63,116.69,6200.0,69.7885,69.7945,69.4728,69.5086,6200.0
2011-09-06 10:30:00,116.7,116.87,116.4,116.74,10600.0,69.5145,69.6158,69.3358,69.5383,10600.0
2011-09-06 10:35:00,116.88,117.07,116.65,116.78,13600.0,69.6217,69.7349,69.4847,69.5622,13600.0
2011-09-06 10:40:00,116.83,117.61,116.82,117.53,23200.0,69.5919,70.0566,69.586,70.0089,23200.0
2011-09-06 10:45:00,117.56,117.56,117.17,117.49,8100.0,70.0268,70.0268,69.7945,69.9851,8100.0
2011-09-06 10:50:00,117.49,117.83,117.43,117.78,3100.0,69.9851,70.1876,69.9493,70.1578,3100.0
2011-09-06 10:55:00,117.7,117.8,117.53,117.69,4900.0,70.1102,70.1697,70.0089,70.1042,4900.0
2011-09-06 11:00:00,117.67,117.94,117.63,117.74,9900.0,70.0923,70.2531,70.0685,70.134,9900.0
2011-09-06 11:05:00,117.78,117.89,117.59,117.71,12300.0,70.1578,70.2234,70.0447,70.1161,12300.0
2011-09-06 11:10:00,117.8,118.2,117.71,118.13,4600.0,70.1697,70.408,70.1161,70.3663,4600.0
2011-09-06 11:15:00,118.11,118.36,118.03,118.14,5600.0,70.3544,70.5033,70.3068,70.3723,5600.0
2011-09-06 11:20:00,118.08,118.26,117.97,118.11,4100.0,70.3365,70.4438,70.271,70.3544,4100.0
2011-09-06 11:25:00,118.16,118.3,118.08,118.21,2300.0,70.3842,70.4676,70.3365,70.414,2300.0
2011-09-06 11:30:00,118.21,118.42,118.19,118.34,3200.0,70.414,70.5391,70.4021,70.4914,3200.0
2011-09-06 11:35:00,118.26,118.34,118.18,118.22,10900.0,70.4438,70.4914,70.3961,70.4199,10900.0
2011-09-06 11:40:00,118.18,118.29,118.06,118.26,4000.0,70.3961,70.4616,70.3246,70.4438,4000.0
2011-09-06 11:45:00,118.27,118.27,118.09,118.16,3900.0,70.4497,70.4497,70.3425,70.3842,3900.0
2011-09-06 11:50:00,118.16,118.4,118.16,118.39,9400.0,70.3842,70.5271,70.3842,70.5212,9400.0
2011-09-06 11:55:00,118.4,118.59,118.35,118.39,4600.0,70.5271,70.6403,70.4974,70.5212,4600.0
2011-09-06 12:00:00,118.44,118.56,118.28,118.34,6400.0,70.551,70.6225,70.4557,70.4914,6400.0
2011-09-06 12:05:00,118.38,118.73,118.34,118.35,8100.0,70.5152,70.7237,70.4914,70.4974,8100.0
2011-09-06 12:10:00,118.33,118.47,118.26,118.37,2600.0,70.4855,70.5688,70.4438,70.5093,2600.0
2011-09-06 12:15:00,118.45,118.5,118.31,118.39,4500.0,70.5569,70.5867,70.4735,70.5212,4500.0
2011-09-06 12:20:00,118.46,118.7,118.46,118.6,3400.0,70.5629,70.7058,70.5629,70.6463,3400.0
2011-09-06 12:25:00,118.62,118.62,118.42,118.42,10000.0,70.6582,70.6582,70.5391,70.5391,10000.0
2011-09-06 12:30:00,118.44,118.46,118.11,118.26,8700.0,70.551,70.5629,70.3544,70.4438,8700.0
2011-09-06 12:35:00,118.3,118.3,118.11,118.2,4000.0,70.4676,70.4676,70.3544,70.408,4000.0
2011-09-06 12:40:00,118.24,118.24,118.01,118.07,3200.0,70.4318,70.4318,70.2948,70.3306,3200.0
2011-09-06 12:45:00,118.04,118.2,118.02,118.17,4100.0,70.3127,70.408,70.3008,70.3901,4100.0
2011-09-06 12:50:00,118.2,118.24,118.01,118.08,7800.0,70.408,70.4318,70.2948,70.3365,7800.0
2011-09-06 12:55:00,118.11,118.15,117.95,118.11,12400.0,70.3544,70.3782,70.2591,70.3544,12400.0
2011-09-06 13:00:00,118.13,118.16,118.01,118.04,3500.0,70.3663,70.3842,70.2948,70.3127,3500.0
2011-09-06 13:05:00,118.07,118.39,118.0,118.28,5300.0,70.3306,70.5212,70.2889,70.4557,5300.0
2011-09-06 13:10:00,118.36,118.68,118.32,118.53,4200.0,70.5033,70.6939,70.4795,70.6046,4200.0
2011-09-06 13:15:00,118.46,118.54,118.36,118.54,4100.0,70.5629,70.6105,70.5033,70.6105,4100.0
2011-09-06 13:20:00,118.55,118.57,118.37,118.53,2500.0,70.6165,70.6284,70.5093,70.6046,2500.0
2011-09-06 13:25:00,118.54,118.57,118.32,118.32,2900.0,70.6105,70.6284,70.4795,70.4795,2900.0
2011-09-06 13:30:00,118.39,118.5,118.23,118.31,5300.0,70.5212,70.5867,70.4259,70.4735,5300.0
2011-09-06 13:35:00,118.26,118.48,118.11,118.48,3600.0,70.4438,70.5748,70.3544,70.5748,3600.0
2011-09-06 13:40:00,118.43,118.87,118.42,118.75,7500.0,70.545,70.8071,70.5391,70.7356,7500.0
2011-09-06 13:45:00,118.81,118.96,118.67,118.95,6600.0,70.7714,70.8607,70.688,70.8548,6600.0
2011-09-06 13:50:00,118.95,118.97,118.71,118.82,3400.0,70.8548,70.8667,70.7118,70.7773,3400.0
2011-09-06 13:55:00,118.72,118.72,118.55,118.55,5000.0,70.7178,70.7178,70.6165,70.6165,5000.0
2011-09-06 14:00:00,118.61,118.69,118.52,118.56,4600.0,70.6522,70.6999,70.5986,70.6225,4600.0
2011-09-06 14:05:00,118.67,118.87,118.62,118.7,4800.0,70.688,70.8071,70.6582,70.7058,4800.0
2011-09-06 14:10:00,118.66,118.82,118.54,118.8,7100.0,70.682,70.7773,70.6105,70.7654,7100.0
2011-09-06 14:15:00,118.82,119.02,118.82,119.02,3100.0,70.7773,70.8965,70.7773,70.8965,3100.0
2011-09-06 14:20:00,119.08,119.08,118.79,118.81,11700.0,70.9322,70.9322,70.7595,70.7714,11700.0
2011-09-06 14:25:00,118.83,119.1,118.79,118.89,12500.0,70.7833,70.9441,70.7595,70.819,12500.0
2011-09-06 14:30:00,118.81,118.81,118.54,118.55,8600.0,70.7714,70.7714,70.6105,70.6165,8600.0
2011-09-06 14:35:00,118.66,118.66,118.42,118.46,6900.0,70.682,70.682,70.5391,70.5629,6900.0
2011-09-06 14:40:00,118.46,118.59,118.32,118.54,10900.0,70.5629,70.6403,70.4795,70.6105,10900.0
2011-09-06 14:45:00,118.47,118.52,118.35,118.35,4600.0,70.5688,70.5986,70.4974,70.4974,4600.0
2011-09-06 14:50:00,118.4,118.5,118.24,118.24,7600.0,70.5271,70.5867,70.4318,70.4318,7600.0
2011-09-06 14:55:00,118.25,118.35,118.04,118.16,3900.0,70.4378,70.4974,70.3127,70.3842,3900.0
2011-09-06 15:00:00,118.12,118.22,117.82,117.91,9900.0,70.3604,70.4199,70.1817,70.2353,9900.0
2011-09-06 15:05:00,117.88,117.99,117.8,117.9,7700.0,70.2174,70.2829,70.1697,70.2293,7700.0
2011-09-06 15:10:00,117.95,118.07,117.86,117.89,11200.0,70.2591,70.3306,70.2055,70.2234,11200.0
2011-09-06 15:15:00,117.85,118.03,117.85,117.94,14300.0,70.1995,70.3068,70.1995,70.2531,14300.0
2011-09-06 15:20:00,118.01,118.4,117.93,118.31,10600.0,70.2948,70.5271,70.2472,70.4735,10600.0
2011-09-06 15:25:00,118.28,118.47,118.21,118.29,10900.0,70.4557,70.5688,70.414,70.4616,10900.0
2011-09-06 15:30:00,118.23,118.33,118.03,118.09,15600.0,70.4259,70.4855,70.3068,70.3425,15600.0
2011-09-06 15:35:00,118.08,118.52,118.03,118.45,16400.0,70.3365,70.5986,70.3068,70.5569,16400.0
2011-09-06 15:40:00,118.46,118.56,118.31,118.56,14900.0,70.5629,70.6225,70.4735,70.6225,14900.0
2011-09-06 15:45:00,118.51,118.66,118.33,118.52,23500.0,70.5927,70.682,70.4855,70.5986,23500.0
2011-09-06 15:50:00,118.55,118.91,118.5,118.84,40300.0,70.6165,70.8309,70.5867,70.7892,40300.0
2011-09-06 15:55:00,118.81,119.08,118.74,119.0,60300.0,70.7714,70.9322,70.7297,70.8845,60300.0
2011-09-07 09:30:00,120.78,120.78,119.65,119.66,13000.0,71.9448,71.9448,71.2717,71.2777,13000.0
2011-09-07 09:35:00,119.4,119.43,118.81,119.23,15900.0,71.1228,71.1407,70.7714,71.0216,15900.0
2011-09-07 09:40:00,119.28,119.93,119.23,119.91,11200.0,71.0513,71.4385,71.0216,71.4266,11200.0
2011-09-07 09:45:00,119.93,119.93,119.46,119.73,8200.0,71.4385,71.4385,71.1586,71.3194,8200.0
2011-09-07 09:50:00,119.74,119.77,119.33,119.48,22700.0,71.3253,71.3432,71.0811,71.1705,22700.0
2011-09-07 09:55:00,119.43,119.84,119.23,119.74,13800.0,71.1407,71.3849,71.0216,71.3253,13800.0
2011-09-07 10:00:00,119.71,119.91,119.69,119.8,7100.0,71.3075,71.4266,71.2956,71.3611,7100.0
2011-09-07 10:05:00,119.93,120.41,119.8,120.37,11300.0,71.4385,71.7244,71.3611,71.7006,11300.0
2011-09-07 10:10:00,120.36,120.46,120.19,120.33,14000.0,71.6947,71.7542,71.5934,71.6768,14000.0
2011-09-07 10:15:00,120.33,120.46,120.1,120.4,10300.0,71.6768,71.7542,71.5398,71.7185,10300.0
2011-09-07 10:20:00,120.41,120.8,120.35,120.8,9100.0,71.7244,71.9568,71.6887,71.9568,9100.0
2011-09-07 10:25:00,120.78,120.79,120.42,120.51,6900.0,71.9448,71.9508,71.7304,71.784,6900.0
2011-09-07 10:30:00,120.47,120.76,120.35,120.63,8100.0,71.7602,71.9329,71.6887,71.8555,8100.0
2011-09-07 10:35:00,120.63,120.99,120.62,120.79,4500.0,71.8555,72.0699,71.8495,71.9508,4500.0
2011-09-07 10:40:00,120.84,121.09,120.84,121.01,6000.0,71.9806,72.1295,71.9806,72.0818,6000.0
2011-09-07 10:45:00,121.05,121.07,120.75,120.76,7700.0,72.1057,72.1176,71.927,71.9329,7700.0
2011-09-07 10:50:00,120.78,120.95,120.73,120.84,3300.0,71.9448,72.0461,71.9151,71.9806,3300.0
2011-09-07 10:55:00,120.85,121.17,120.76,121.01,4800.0,71.9865,72.1771,71.9329,72.0818,4800.0
2011-09-07 11:00:00,121.01,121.06,120.84,121.03,6700.0,72.0818,72.1116,71.9806,72.0938,6700.0
2011-09-07 11:05:00,121.03,121.26,120.92,121.0,7100.0,72.0938,72.2308,72.0282,72.0759,7100.0
2011-09-07 11:10:00,121.0,121.15,121.0,121.13,2600.0,72.0759,72.1652,72.0759,72.1533,2600.0
2011-09-07 11:15:00,121.13,121.13,120.81,120.84,6100.0,72.1533,72.1533,71.9627,71.9806,6100.0
2011-09-07 11:20:00,120.8,121.05,120.77,120.91,6500.0,71.9568,72.1057,71.9389,72.0223,6500.0
2011-09-07 11:25:00,120.97,121.08,120.86,120.97,4400.0,72.058,72.1235,71.9925,72.058,4400.0
2011-09-07 11:30:00,120.97,120.99,120.76,120.96,7000.0,72.058,72.0699,71.9329,72.0521,7000.0
2011-09-07 11:35:00,121.01,121.07,120.85,120.85,4000.0,72.0818,72.1176,71.9865,71.9865,4000.0
2011-09-07 11:40:00,120.9,121.07,120.85,121.01,3800.0,72.0163,72.1176,71.9865,72.0818,3800.0
2011-09-07 11:45:00,121.05,121.1,120.92,121.06,2900.0,72.1057,72.1355,72.0282,72.1116,2900.0
2011-09-07 11:50:00,121.06,121.19,121.03,121.09,4000.0,72.1116,72.1891,72.0938,72.1295,4000.0
2011-09-07 11:55:00,121.14,121.18,121.1,121.13,4400.0,72.1593,72.1831,72.1355,72.1533,4400.0
2011-09-07 12:00:00,121.08,121.08,120.97,121.06,3000.0,72.1235,72.1235,72.058,72.1116,3000.0
2011-09-07 12:05:00,120.93,121.05,120.93,121.01,2200.0,72.0342,72.1057,72.0342,72.0818,2200.0
2011-09-07 12:10:00,121.08,121.11,121.0,121.11,2400.0,72.1235,72.1414,72.0759,72.1414,2400.0
2011-09-07 12:15:00,121.09,121.09,120.95,121.07,5600.0,72.1295,72.1295,72.0461,72.1176,5600.0
2011-09-07 12:20:00,121.05,121.18,121.05,121.09,19900.0,72.1057,72.1831,72.1057,72.1295,19900.0
2011-09-07 12:25:00,121.1,121.24,121.04,121.13,6400.0,72.1355,72.2188,72.0997,72.1533,6400.0
2011-09-07 12:30:00,121.12,121.3,121.11,121.3,4800.0,72.1474,72.2546,72.1414,72.2546,4800.0
2011-09-07 12:35:00,121.3,121.4,121.26,121.38,3500.0,72.2546,72.3142,72.2308,72.3022,3500.0
2011-09-07 12:40:00,121.38,121.48,121.34,121.38,3200.0,72.3022,72.3618,72.2784,72.3022,3200.0
2011-09-07 12:45:00,121.35,121.45,121.33,121.41,3600.0,72.2844,72.3439,72.2725,72.3201,3600.0
2011-09-07 12:50:00,121.42,121.59,121.42,121.51,6700.0,72.3261,72.4273,72.3261,72.3797,6700.0
2011-09-07 12:55:00,121.47,121.59,121.41,121.59,4500.0,72.3559,72.4273,72.3201,72.4273,4500.0
2011-09-07 13:00:00,121.57,121.64,121.5,121.62,8700.0,72.4154,72.4571,72.3737,72.4452,8700.0
2011-09-07 13:05:00,121.6,121.65,121.52,121.52,6400.0,72.4333,72.4631,72.3856,72.3856,6400.0
2011-09-07 13:10:00,121.54,121.72,121.54,121.66,6900.0,72.3975,72.5048,72.3975,72.469,6900.0
2011-09-07 13:15:00,121.64,121.73,121.63,121.71,3700.0,72.4571,72.5107,72.4512,72.4988,3700.0
2011-09-07 13:20:00,121.69,121.82,121.58,121.74,3300.0,72.4869,72.5643,72.4214,72.5167,3300.0
2011-09-07 13:25:00,121.73,121.73,121.58,121.69,4000.0,72.5107,72.5107,72.4214,72.4869,4000.0
2011-09-07 13:30:00,121.8,121.8,121.61,121.62,5600.0,72.5524,72.5524,72.4392,72.4452,5600.0
2011-09-07 13:35:00,121.62,121.74,121.58,121.74,8000.0,72.4452,72.5167,72.4214,72.5167,8000.0
2011-09-07 13:40:00,121.65,121.73,121.58,121.65,4800.0,72.4631,72.5107,72.4214,72.4631,4800.0
2011-09-07 13:45:00,121.65,121.74,121.6,121.72,4700.0,72.4631,72.5167,72.4333,72.5048,4700.0
2011-09-07 13:50:00,121.68,121.74,121.61,121.69,9700.0,72.4809,72.5167,72.4392,72.4869,9700.0
2011-09-07 13:55:00,121.75,122.09,121.74,122.0,7900.0,72.5226,72.7252,72.5167,72.6716,7900.0
2011-09-07 14:00:00,121.99,122.2,121.93,122.2,9600.0,72.6656,72.7907,72.6299,72.7907,9600.0
2011-09-07 14:05:00,122.18,122.28,122.05,122.22,8900.0,72.7788,72.8383,72.7013,72.8026,8900.0
2011-09-07 14:10:00,122.22,122.34,122.2,122.32,3800.0,72.8026,72.8741,72.7907,72.8622,3800.0
2011-09-07 14:15:00,122.37,122.48,122.29,122.38,5400.0,72.892,72.9575,72.8443,72.8979,5400.0
2011-09-07 14:20:00,122.43,122.65,122.41,122.49,12900.0,72.9277,73.0587,72.9158,72.9634,12900.0
2011-09-07 14:25:00,122.49,122.69,122.49,122.65,6800.0,72.9634,73.0826,72.9634,73.0587,6800.0
2011-09-07 14:30:00,122.66,122.78,122.63,122.78,11500.0,73.0647,73.1362,73.0468,73.1362,11500.0
2011-09-07 14:35:00,122.81,122.92,122.77,122.78,5500.0,73.154,73.2196,73.1302,73.1362,5500.0
2011-09-07 14:40:00,122.77,122.93,122.77,122.85,5000.0,73.1302,73.2255,73.1302,73.1779,5000.0
2011-09-07 14:45:00,122.93,123.05,122.87,123.05,9700.0,73.2255,73.297,73.1898,73.297,9700.0
2011-09-07 14:50:00,123.0,123.1,123.0,123.04,8200.0,73.2672,73.3268,73.2672,73.291,8200.0
2011-09-07 14:55:00,123.04,123.25,123.04,123.21,10400.0,73.291,73.4161,73.291,73.3923,10400.0
2011-09-07 15:00:00,123.2,123.2,123.03,123.05,4400.0,73.3864,73.3864,73.2851,73.297,4400.0
2011-09-07 15:05:00,123.02,123.15,122.93,123.13,11700.0,73.2791,73.3566,73.2255,73.3447,11700.0
2011-09-07 15:10:00,123.1,123.16,122.92,123.14,11200.0,73.3268,73.3625,73.2196,73.3506,11200.0
2011-09-07 15:15:00,123.14,123.15,122.98,123.03,6800.0,73.3506,73.3566,73.2553,73.2851,6800.0
2011-09-07 15:20:00,123.01,123.05,122.9,122.96,6700.0,73.2732,73.297,73.2077,73.2434,6700.0
2011-09-07 15:25:00,122.95,123.11,122.81,123.04,17600.0,73.2374,73.3327,73.154,73.291,17600.0
2011-09-07 15:30:00,123.07,123.18,122.8,122.8,20400.0,73.3089,73.3744,73.1481,73.1481,20400.0
2011-09-07 15:35:00,122.82,122.83,122.58,122.74,22400.0,73.16,73.166,73.017,73.1123,22400.0
2011-09-07 15:40:00,122.81,123.34,122.76,123.3,26900.0,73.154,73.4698,73.1243,73.4459,26900.0
2011-09-07 15:45:00,123.24,123.4,123.14,123.33,26900.0,73.4102,73.5055,73.3506,73.4638,26900.0
2011-09-07 15:50:00,123.35,123.39,122.95,123.21,37000.0,73.4757,73.4995,73.2374,73.3923,37000.0
2011-09-07 15:55:00,123.27,123.72,123.21,123.59,127800.0,73.4281,73.6961,73.3923,73.6187,127800.0
2011-09-08 09:30:00,122.99,123.27,122.18,122.85,19900.0,73.2613,73.4281,72.7788,73.1779,19900.0
2011-09-08 09:35:00,122.86,123.12,122.82,122.97,3700.0,73.1838,73.3387,73.16,73.2494,3700.0
2011-09-08 09:40:00,122.97,123.73,122.8,123.6,17900.0,73.2494,73.7021,73.1481,73.6246,17900.0
2011-09-08 09:45:00,123.62,123.62,123.29,123.32,7100.0,73.6365,73.6365,73.44,73.4578,7100.0
2011-09-08 09:50:00,123.31,123.41,123.12,123.33,16300.0,73.4519,73.5114,73.3387,73.4638,16300.0
2011-09-08 09:55:00,123.31,123.37,123.02,123.35,6000.0,73.4519,73.4876,73.2791,73.4757,6000.0
2011-09-08 10:00:00,123.45,123.45,122.99,123.39,15400.0,73.5353,73.5353,73.2613,73.4995,15400.0
2011-09-08 10:05:00,123.3,123.44,123.17,123.43,5600.0,73.4459,73.5293,73.3685,73.5234,5600.0
2011-09-08 10:10:00,123.32,123.51,123.3,123.51,3600.0,73.4578,73.571,73.4459,73.571,3600.0
2011-09-08 10:15:00,123.57,124.16,123.53,124.0,15400.0,73.6068,73.9582,73.5829,73.8629,15400.0
2011-09-08 10:20:00,124.17,124.39,123.7,123.71,9500.0,73.9642,74.0952,73.6842,73.6901,9500.0
2011-09-08 10:25:00,123.69,124.08,123.64,123.64,5800.0,73.6782,73.9105,73.6485,73.6485,5800.0
2011-09-08 10:30:00,123.59,124.07,123.59,124.04,4700.0,73.6187,73.9046,73.6187,73.8867,4700.0
2011-09-08 10:35:00,123.95,123.96,123.69,123.73,2500.0,73.8331,73.8391,73.6782,73.7021,2500.0
2011-09-08 10:40:00,123.73,124.56,123.72,124.43,5800.0,73.7021,74.1965,73.6961,74.119,5800.0
2011-09-08 10:45:00,124.54,124.65,123.97,123.97,5400.0,74.1846,74.2501,73.845,73.845,5400.0
2011-09-08 10:50:00,123.91,124.32,123.91,124.25,4200.0,73.8093,74.0535,73.8093,74.0118,4200.0
2011-09-08 10:55:00,124.22,124.45,124.22,124.34,7500.0,73.9939,74.1309,73.9939,74.0654,7500.0
2011-09-08 11:00:00,124.38,124.51,124.23,124.29,6000.0,74.0892,74.1667,73.9999,74.0356,6000.0
2011-09-08 11:05:00,124.34,124.53,124.24,124.48,4400.0,74.0654,74.1786,74.0059,74.1488,4400.0
2011-09-08 11:10:00,124.46,124.46,124.16,124.21,8000.0,74.1369,74.1369,73.9582,73.988,8000.0
2011-09-08 11:15:00,124.18,124.22,124.02,124.02,3800.0,73.9701,73.9939,73.8748,73.8748,3800.0
2011-09-08 11:20:00,123.92,124.08,123.9,123.94,2700.0,73.8152,73.9105,73.8033,73.8272,2700.0
2011-09-08 11:25:00,123.94,124.2,123.9,124.18,3600.0,73.8272,73.982,73.8033,73.9701,3600.0
2011-09-08 11:30:00,124.08,124.29,124.0,124.18,5000.0,73.9105,74.0356,73.8629,73.9701,5000.0
2011-09-08 11:35:00,124.28,124.81,124.28,124.72,4400.0,74.0297,74.3454,74.0297,74.2918,4400.0
2011-09-08 11:40:00,124.72,124.72,124.38,124.38,5400.0,74.2918,74.2918,74.0892,74.0892,5400.0
2011-09-08 11:45:00,124.41,124.41,123.76,123.79,5500.0,74.1071,74.1071,73.7199,73.7378,5500.0
2011-09-08 11:50:00,123.81,124.01,123.64,123.66,7900.0,73.7497,73.8688,73.6485,73.6604,7900.0
2011-09-08 11:55:00,123.56,123.56,123.36,123.53,11500.0,73.6008,73.6008,73.4817,73.5829,11500.0
2011-09-08 12:00:00,123.48,123.77,123.41,123.76,6800.0,73.5531,73.7259,73.5114,73.7199,6800.0
2011-09-08 12:05:00,123.73,124.06,123.73,124.06,3000.0,73.7021,73.8986,73.7021,73.8986,3000.0
2011-09-08 12:10:00,124.01,124.27,124.01,124.17,6200.0,73.8688,74.0237,73.8688,73.9642,6200.0
2011-09-08 12:15:00,124.15,124.21,124.0,124.16,7000.0,73.9522,73.988,73.8629,73.9582,7000.0
2011-09-08 12:20:00,124.17,124.33,124.12,124.12,4400.0,73.9642,74.0595,73.9344,73.9344,4400.0
2011-09-08 12:25:00,124.13,124.13,123.84,123.84,2700.0,73.9403,73.9403,73.7676,73.7676,2700.0
2011-09-08 12:30:00,123.8,123.85,123.6,123.8,6000.0,73.7438,73.7735,73.6246,73.7438,6000.0
2011-09-08 12:35:00,123.86,124.08,123.79,123.95,7500.0,73.7795,73.9105,73.7378,73.8331,7500.0
2011-09-08 12:40:00,123.9,124.13,123.88,123.97,5500.0,73.8033,73.9403,73.7914,73.845,5500.0
2011-09-08 12:45:00,123.96,124.05,123.75,123.93,6700.0,73.8391,73.8927,73.714,73.8212,6700.0
2011-09-08 12:50:00,123.93,124.35,123.86,124.29,5300.0,73.8212,74.0714,73.7795,74.0356,5300.0
2011-09-08 12:55:00,124.29,124.44,124.24,124.36,4500.0,74.0356,74.125,74.0059,74.0773,4500.0
2011-09-08 13:00:00,124.31,124.34,124.16,124.31,3300.0,74.0475,74.0654,73.9582,74.0475,3300.0
2011-09-08 13:05:00,124.28,124.53,124.19,124.52,8300.0,74.0297,74.1786,73.9761,74.1726,8300.0
2011-09-08 13:10:00,124.47,124.47,123.92,123.96,8500.0,74.1429,74.1429,73.8152,73.8391,8500.0
2011-09-08 13:15:00,123.87,124.25,123.85,124.22,3800.0,73.7855,74.0118,73.7735,73.9939,3800.0
2011-09-08 13:20:00,124.2,124.2,123.96,124.06,3800.0,73.982,73.982,73.8391,73.8986,3800.0
2011-09-08 13:25:00,124.09,124.19,124.06,124.06,4800.0,73.9165,73.9761,73.8986,73.8986,4800.0
2011-09-08 13:30:00,124.17,124.37,123.7,123.82,35100.0,73.9642,74.0833,73.6842,73.7557,35100.0
2011-09-08 13:35:00,123.83,124.31,123.81,124.24,5500.0,73.7616,74.0475,73.7497,74.0059,5500.0
2011-09-08 13:40:00,124.19,124.19,123.26,123.26,11700.0,73.9761,73.9761,73.4221,73.4221,11700.0
2011-09-08 13:45:00,123.23,123.63,123.23,123.63,7600.0,73.4042,73.6425,73.4042,73.6425,7600.0
2011-09-08 13:50:00,123.5,123.87,123.35,123.81,12400.0,73.5651,73.7855,73.4757,73.7497,12400.0
2011-09-08 13:55:00,123.87,123.89,123.64,123.75,7800.0,73.7855,73.7974,73.6485,73.714,7800.0
2011-09-08 14:00:00,123.78,123.94,123.56,123.9,23100.0,73.7318,73.8272,73.6008,73.8033,23100.0
2011-09-08 14:05:00,123.94,124.09,123.76,124.03,13400.0,73.8272,73.9165,73.7199,73.8808,13400.0
2011-09-08 14:10:00,123.97,124.26,123.96,124.21,8900.0,73.845,74.0178,73.8391,73.988,8900.0
2011-09-08 14:15:00,124.23,124.29,123.91,123.91,4800.0,73.9999,74.0356,73.8093,73.8093,4800.0
2011-09-08 14:20:00,123.91,123.91,123.6,123.6,5400.0,73.8093,73.8093,73.6246,73.6246,5400.0
2011-09-08 14:25:00,123.62,123.68,123.34,123.58,6800.0,73.6365,73.6723,73.4698,73.6127,6800.0
2011-09-08 14:30:00,123.59,123.82,123.41,123.78,22400.0,73.6187,73.7557,73.5114,73.7318,22400.0
2011-09-08 14:35:00,123.74,123.87,123.7,123.76,7400.0,73.708,73.7855,73.6842,73.7199,7400.0
2011-09-08 14:40:00,123.74,123.91,123.66,123.77,9600.0,73.708,73.8093,73.6604,73.7259,9600.0
2011-09-08 14:45:00,123.74,123.79,123.51,123.56,6800.0,73.708,73.7378,73.571,73.6008,6800.0
2011-09-08 14:50:00,123.56,123.79,123.39,123.39,11900.0,73.6008,73.7378,73.4995,73.4995,11900.0
2011-09-08 14:55:00,123.5,123.84,123.49,123.84,17100.0,73.5651,73.7676,73.5591,73.7676,17100.0
2011-09-08 15:00:00,123.77,123.83,123.29,123.32,13600.0,73.7259,73.7616,73.44,73.4578,13600.0
2011-09-08 15:05:00,123.3,123.54,123.14,123.5,16900.0,73.4459,73.5889,73.3506,73.5651,16900.0
2011-09-08 15:10:00,123.58,123.58,123.2,123.49,22400.0,73.6127,73.6127,73.3864,73.5591,22400.0
2011-09-08 15:15:00,123.53,123.98,123.51,123.94,23400.0,73.5829,73.851,73.571,73.8272,23400.0
2011-09-08 15:20:00,123.96,124.23,123.9,123.96,16300.0,73.8391,73.9999,73.8033,73.8391,16300.0
2011-09-08 15:25:00,123.94,124.12,123.77,124.08,13100.0,73.8272,73.9344,73.7259,73.9105,13100.0
2011-09-08 15:30:00,124.1,124.3,123.93,124.14,24400.0,73.9225,74.0416,73.8212,73.9463,24400.0
2011-09-08 15:35:00,124.22,124.27,124.0,124.19,13400.0,73.9939,74.0237,73.8629,73.9761,13400.0
2011-09-08 15:40:00,124.27,124.57,124.13,124.49,30200.0,74.0237,74.2024,73.9403,74.1548,30200.0
2011-09-08 15:45:00,124.5,124.65,124.36,124.49,33500.0,74.1607,74.2501,74.0773,74.1548,33500.0
2011-09-08 15:50:00,124.45,124.55,124.06,124.12,56600.0,74.1309,74.1905,73.8986,73.9344,56600.0
2011-09-08 15:55:00,124.1,124.22,123.84,123.84,110300.0,73.9225,73.9939,73.7676,73.7676,110300.0
2011-09-09 09:30:00,122.8,123.09,122.22,122.25,13900.0,73.1481,73.3208,72.8026,72.8205,13900.0
2011-09-09 09:35:00,122.27,122.27,121.9,122.04,5000.0,72.8324,72.8324,72.612,72.6954,5000.0
2011-09-09 09:40:00,122.26,122.71,121.98,122.71,8700.0,72.8264,73.0945,72.6596,73.0945,8700.0
2011-09-09 09:45:00,122.61,123.09,122.6,123.09,8900.0,73.0349,73.3208,73.029,73.3208,8900.0
2011-09-09 09:50:00,123.31,123.39,122.6,123.26,12000.0,73.4519,73.4995,73.029,73.4221,12000.0
2011-09-09 09:55:00,123.44,123.45,122.79,122.79,6800.0,73.5293,73.5353,73.1421,73.1421,6800.0
2011-09-09 10:00:00,122.93,123.39,122.93,123.03,6100.0,73.2255,73.4995,73.2255,73.2851,6100.0
2011-09-09 10:05:00,122.87,122.92,122.57,122.57,3400.0,73.1898,73.2196,73.0111,73.0111,3400.0
2011-09-09 10:10:00,122.38,122.45,122.22,122.24,5500.0,72.8979,72.9396,72.8026,72.8145,5500.0
2011-09-09 10:15:00,122.2,122.42,122.11,122.34,6000.0,72.7907,72.9217,72.7371,72.8741,6000.0
2011-09-09 10:20:00,122.29,122.71,122.25,122.67,3000.0,72.8443,73.0945,72.8205,73.0707,3000.0
2011-09-09 10:25:00,122.76,123.4,122.68,123.4,16700.0,73.1243,73.5055,73.0766,73.5055,16700.0
2011-09-09 10:30:00,123.37,123.37,122.47,122.47,9000.0,73.4876,73.4876,72.9515,72.9515,9000.0
2011-09-09 10:35:00,122.43,122.74,122.38,122.69,12600.0,72.9277,73.1123,72.8979,73.0826,12600.0
2011-09-09 10:40:00,122.75,122.9,122.59,122.9,8600.0,73.1183,73.2077,73.023,73.2077,8600.0
2011-09-09 10:45:00,122.79,123.18,122.76,123.13,5600.0,73.1421,73.3744,73.1243,73.3447,5600.0
2011-09-09 10:50:00,123.12,123.37,122.95,122.95,4500.0,73.3387,73.4876,73.2374,73.2374,4500.0
2011-09-09 10:55:00,122.86,122.86,122.48,122.56,4400.0,73.1838,73.1838,72.9575,73.0051,4400.0
2011-09-09 11:00:00,122.62,122.92,122.56,122.8,5200.0,73.0409,73.2196,73.0051,73.1481,5200.0
2011-09-09 11:05:00,122.9,123.28,122.83,123.28,8200.0,73.2077,73.434,73.166,73.434,8200.0
2011-09-09 11:10:00,123.31,123.46,122.26,122.46,7300.0,73.4519,73.5412,72.8264,72.9456,7300.0
2011-09-09 11:15:00,122.39,122.56,122.15,122.37,14900.0,72.9039,73.0051,72.7609,72.892,14900.0
2011-09-09 11:20:00,122.33,122.38,121.59,121.98,30600.0,72.8681,72.8979,72.4273,72.6596,30600.0
2011-09-09 11:25:00,122.04,122.22,121.81,121.81,11600.0,72.6954,72.8026,72.5584,72.5584,11600.0
2011-09-09 11:30:00,121.79,122.25,121.7,122.16,7400.0,72.5465,72.8205,72.4929,72.7669,7400.0
2011-09-09 11:35:00,122.08,122.24,121.91,121.91,12800.0,72.7192,72.8145,72.6179,72.6179,12800.0
2011-09-09 11:40:00,121.93,122.13,121.57,121.8,17100.0,72.6299,72.749,72.4154,72.5524,17100.0
2011-09-09 11:45:00,121.71,121.76,121.47,121.49,13600.0,72.4988,72.5286,72.3559,72.3678,13600.0
2011-09-09 11:50:00,121.38,121.94,121.33,121.83,5600.0,72.3022,72.6358,72.2725,72.5703,5600.0
2011-09-09 11:55:00,121.82,121.89,121.72,121.77,4400.0,72.5643,72.606,72.5048,72.5346,4400.0
2011-09-09 12:00:00,121.76,122.08,121.52,121.96,16100.0,72.5286,72.7192,72.3856,72.6477,16100.0
2011-09-09 12:05:00,121.92,122.09,121.85,122.06,23800.0,72.6239,72.7252,72.5822,72.7073,23800.0
2011-09-09 12:10:00,122.06,122.22,121.95,122.14,15300.0,72.7073,72.8026,72.6418,72.7549,15300.0
2011-09-09 12:15:00,122.14,122.47,122.14,122.34,9000.0,72.7549,72.9515,72.7549,72.8741,9000.0
2011-09-09 12:20:00,122.29,122.68,122.26,122.46,8400.0,72.8443,73.0766,72.8264,72.9456,8400.0
2011-09-09 12:25:00,122.46,122.47,122.02,122.08,3800.0,72.9456,72.9515,72.6835,72.7192,3800.0
2011-09-09 12:30:00,122.1,122.1,121.6,121.62,18500.0,72.7311,72.7311,72.4333,72.4452,18500.0
2011-09-09 12:35:00,121.64,122.0,121.54,121.96,8300.0,72.4571,72.6716,72.3975,72.6477,8300.0
2011-09-09 12:40:00,121.91,121.92,121.51,121.51,8000.0,72.6179,72.6239,72.3797,72.3797,8000.0
2011-09-09 12:45:00,121.63,121.79,121.57,121.57,7500.0,72.4512,72.5465,72.4154,72.4154,7500.0
2011-09-09 12:50:00,121.59,121.65,121.39,121.39,9200.0,72.4273,72.4631,72.3082,72.3082,9200.0
2011-09-09 12:55:00,121.38,122.02,121.38,121.95,17300.0,72.3022,72.6835,72.3022,72.6418,17300.0
2011-09-09 13:00:00,121.96,121.96,121.54,121.64,13000.0,72.6477,72.6477,72.3975,72.4571,13000.0
2011-09-09 13:05:00,121.58,121.97,121.58,121.97,7300.0,72.4214,72.6537,72.4214,72.6537,7300.0
2011-09-09 13:10:00,121.9,122.23,121.73,122.07,7700.0,72.612,72.8086,72.5107,72.7133,7700.0
2011-09-09 13:15:00,122.09,122.26,121.68,121.72,9700.0,72.7252,72.8264,72.4809,72.5048,9700.0
2011-09-09 13:20:00,121.73,121.73,121.36,121.42,10300.0,72.5107,72.5107,72.2903,72.3261,10300.0
2011-09-09 13:25:00,121.36,121.65,121.36,121.59,4600.0,72.2903,72.4631,72.2903,72.4273,4600.0
2011-09-09 13:30:00,121.61,121.67,121.26,121.28,8600.0,72.4392,72.475,72.2308,72.2427,8600.0
2011-09-09 13:35:00,121.27,121.41,121.21,121.38,8700.0,72.2367,72.3201,72.201,72.3022,8700.0
2011-09-09 13:40:00,121.4,121.46,121.3,121.33,5500.0,72.3142,72.3499,72.2546,72.2725,5500.0
2011-09-09 13:45:00,121.21,121.24,121.0,121.04,6400.0,72.201,72.2188,72.0759,72.0997,6400.0
2011-09-09 13:50:00,121.0,121.29,120.93,121.15,10200.0,72.0759,72.2486,72.0342,72.1652,10200.0
2011-09-09 13:55:00,121.19,121.27,120.92,121.02,9000.0,72.1891,72.2367,72.0282,72.0878,9000.0
2011-09-09 14:00:00,121.1,121.15,120.95,121.04,5800.0,72.1355,72.1652,72.0461,72.0997,5800.0
2011-09-09 14:05:00,120.94,121.26,120.81,121.14,7800.0,72.0401,72.2308,71.9627,72.1593,7800.0
2011-09-09 14:10:00,121.13,121.13,120.82,120.82,5100.0,72.1533,72.1533,71.9687,71.9687,5100.0
2011-09-09 14:15:00,120.81,120.83,120.64,120.69,6000.0,71.9627,71.9746,71.8614,71.8912,6000.0
2011-09-09 14:20:00,120.7,120.83,120.37,120.42,4100.0,71.8972,71.9746,71.7006,71.7304,4100.0
2011-09-09 14:25:00,120.51,120.51,120.21,120.33,8400.0,71.784,71.784,71.6053,71.6768,8400.0
2011-09-09 14:30:00,120.33,120.33,120.11,120.16,8900.0,71.6768,71.6768,71.5457,71.5755,8900.0
2011-09-09 14:35:00,120.12,120.4,119.98,120.31,12200.0,71.5517,71.7185,71.4683,71.6649,12200.0
2011-09-09 14:40:00,120.31,120.85,120.31,120.84,10500.0,71.6649,71.9865,71.6649,71.9806,10500.0
2011-09-09 14:45:00,120.77,120.82,120.4,120.4,7400.0,71.9389,71.9687,71.7185,71.7185,7400.0
2011-09-09 14:50:00,120.32,120.32,120.12,120.22,8600.0,71.6708,71.6708,71.5517,71.6113,8600.0
2011-09-09 14:55:00,120.25,120.35,120.01,120.15,17600.0,71.6291,71.6887,71.4862,71.5696,17600.0
2011-09-09 15:00:00,120.12,120.29,119.85,120.27,9400.0,71.5517,71.653,71.3909,71.641,9400.0
2011-09-09 15:05:00,120.33,120.8,120.33,120.8,12800.0,71.6768,71.9568,71.6768,71.9568,12800.0
2011-09-09 15:10:00,120.71,120.82,120.49,120.67,10400.0,71.9031,71.9687,71.7721,71.8793,10400.0
2011-09-09 15:15:00,120.71,120.8,120.46,120.7,10900.0,71.9031,71.9568,71.7542,71.8972,10900.0
2011-09-09 15:20:00,120.7,120.75,120.24,120.29,13400.0,71.8972,71.927,71.6232,71.653,13400.0
2011-09-09 15:25:00,120.27,120.42,120.13,120.14,15000.0,71.641,71.7304,71.5577,71.5636,15000.0
2011-09-09 15:30:00,120.13,120.74,120.12,120.65,24100.0,71.5577,71.921,71.5517,71.8674,24100.0
2011-09-09 15:35:00,120.65,121.1,120.46,121.01,35100.0,71.8674,72.1355,71.7542,72.0818,35100.0
2011-09-09 15:40:00,121.02,121.16,120.83,120.9,31100.0,72.0878,72.1712,71.9746,72.0163,31100.0
2011-09-09 15:45:00,120.96,121.31,120.79,121.18,37700.0,72.0521,72.2605,71.9508,72.1831,37700.0
2011-09-09 15:50:00,121.15,121.26,120.92,121.13,61100.0,72.1652,72.2308,72.0282,72.1533,61100.0
2011-09-09 15:55:00,121.1,121.17,120.55,120.72,140200.0,72.1355,72.1771,71.8078,71.9091,140200.0
2011-09-12 09:30:00,118.38,119.59,118.2,119.55,18400.0,71.0706,71.797,70.9625,71.773,18400.0
2011-09-12 09:35:00,119.81,120.16,118.87,119.43,11800.0,71.9291,72.1392,71.3647,71.7009,11800.0
2011-09-12 09:40:00,119.58,119.68,119.0,119.31,4800.0,71.791,71.851,71.4428,71.6289,4800.0
2011-09-12 09:45:00,119.28,119.56,119.17,119.51,5300.0,71.6109,71.779,71.5448,71.749,5300.0
2011-09-12 09:50:00,119.47,119.47,119.07,119.35,11500.0,71.725,71.725,71.4848,71.6529,11500.0
2011-09-12 09:55:00,119.34,119.7,119.34,119.7,10700.0,71.6469,71.863,71.6469,71.863,10700.0
2011-09-12 10:00:00,119.81,120.07,119.53,120.05,5700.0,71.9291,72.0852,71.761,72.0732,5700.0
2011-09-12 10:05:00,120.05,120.62,120.04,120.62,13100.0,72.0732,72.4154,72.0672,72.4154,13100.0
2011-09-12 10:10:00,120.56,120.56,120.11,120.21,16500.0,72.3793,72.3793,72.1092,72.1692,16500.0
2011-09-12 10:15:00,120.16,120.73,120.16,120.5,8400.0,72.1392,72.4814,72.1392,72.3433,8400.0
2011-09-12 10:20:00,120.55,120.58,119.79,119.89,7400.0,72.3733,72.3914,71.9171,71.9771,7400.0
2011-09-12 10:25:00,120.01,120.19,119.88,120.08,3700.0,72.0492,72.1572,71.9711,72.0912,3700.0
2011-09-12 10:30:00,120.13,120.37,119.98,120.04,4900.0,72.1212,72.2653,72.0311,72.0672,4900.0
2011-09-12 10:35:00,119.92,120.4,119.87,120.26,3500.0,71.9951,72.2833,71.9651,72.1992,3500.0
2011-09-12 10:40:00,120.26,120.29,119.57,119.7,5400.0,72.1992,72.2173,71.785,71.863,5400.0
2011-09-12 10:45:00,119.61,119.71,119.45,119.52,3800.0,71.809,71.869,71.7129,71.755,3800.0
2011-09-12 10:50:00,119.39,119.66,119.36,119.39,4100.0,71.6769,71.839,71.6589,71.6769,4100.0
2011-09-12 10:55:00,119.31,119.35,118.72,118.77,6400.0,71.6289,71.6529,71.2747,71.3047,6400.0
2011-09-12 11:00:00,118.71,118.78,118.64,118.78,6700.0,71.2687,71.3107,71.2267,71.3107,6700.0
2011-09-12 11:05:00,118.85,119.35,118.85,119.18,3500.0,71.3527,71.6529,71.3527,71.5509,3500.0
2011-09-12 11:10:00,119.13,119.25,118.9,119.12,4400.0,71.5208,71.5929,71.3828,71.5148,4400.0
2011-09-12 11:15:00,119.18,119.24,119.09,119.16,5300.0,71.5509,71.5869,71.4968,71.5388,5300.0
2011-09-12 11:20:00,119.14,119.36,119.07,119.29,3900.0,71.5268,71.6589,71.4848,71.6169,3900.0
2011-09-12 11:25:00,119.18,119.59,119.18,119.44,7200.0,71.5509,71.797,71.5509,71.7069,7200.0
2011-09-12 11:30:00,119.41,119.77,119.34,119.71,2500.0,71.6889,71.9051,71.6469,71.869,2500.0
2011-09-12 11:35:00,119.72,119.72,119.39,119.44,3700.0,71.875,71.875,71.6769,71.7069,3700.0
2011-09-12 11:40:00,119.38,119.52,119.2,119.31,4300.0,71.6709,71.755,71.5629,71.6289,4300.0
2011-09-12 11:45:00,119.26,119.3,118.86,118.86,3500.0,71.5989,71.6229,71.3587,71.3587,3500.0
2011-09-12 11:50:00,118.81,118.83,118.64,118.71,2400.0,71.3287,71.3407,71.2267,71.2687,2400.0
2011-09-12 11:55:00,118.63,118.72,118.49,118.56,6300.0,71.2207,71.2747,71.1366,71.1786,6300.0
2011-09-12 12:00:00,118.68,118.78,118.57,118.58,4000.0,71.2507,71.3107,71.1846,71.1906,4000.0
2011-09-12 12:05:00,118.6,118.69,118.41,118.58,3600.0,71.2026,71.2567,71.0886,71.1906,3600.0
2011-09-12 12:10:00,118.61,118.61,118.35,118.35,2600.0,71.2086,71.2086,71.0526,71.0526,2600.0
2011-09-12 12:15:00,118.46,118.58,118.31,118.31,1800.0,71.1186,71.1906,71.0285,71.0285,1800.0
2011-09-12 12:20:00,118.32,118.62,118.31,118.56,4200.0,71.0345,71.2147,71.0285,71.1786,4200.0
2011-09-12 12:25:00,118.6,118.9,118.59,118.89,4800.0,71.2026,71.3828,71.1966,71.3767,4800.0
2011-09-12 12:30:00,118.91,118.92,118.43,118.59,6300.0,71.3888,71.3948,71.1006,71.1966,6300.0
2011-09-12 12:35:00,118.55,118.56,118.29,118.29,5400.0,71.1726,71.1786,71.0165,71.0165,5400.0
2011-09-12 12:40:00,118.19,118.33,118.17,118.26,800.0,70.9565,71.0405,70.9445,70.9985,800.0
2011-09-12 12:45:00,118.26,118.34,118.17,118.22,1700.0,70.9985,71.0466,70.9445,70.9745,1700.0
2011-09-12 12:50:00,118.31,118.72,118.31,118.72,3200.0,71.0285,71.2747,71.0285,71.2747,3200.0
2011-09-12 12:55:00,118.72,119.08,118.72,119.08,1800.0,71.2747,71.4908,71.2747,71.4908,1800.0
2011-09-12 13:00:00,119.21,119.34,118.9,119.17,6000.0,71.5689,71.6469,71.3828,71.5448,6000.0
2011-09-12 13:05:00,119.1,119.25,118.65,118.73,6100.0,71.5028,71.5929,71.2327,71.2807,6100.0
2011-09-12 13:10:00,118.73,118.94,118.73,118.77,3500.0,71.2807,71.4068,71.2807,71.3047,3500.0
2011-09-12 13:15:00,118.79,118.79,118.32,118.46,7300.0,71.3167,71.3167,71.0345,71.1186,7300.0
2011-09-12 13:20:00,118.46,118.54,118.43,118.5,1700.0,71.1186,71.1666,71.1006,71.1426,1700.0
2011-09-12 13:25:00,118.51,118.54,118.33,118.33,4300.0,71.1486,71.1666,71.0405,71.0405,4300.0
2011-09-12 13:30:00,118.31,118.4,118.09,118.16,4900.0,71.0285,71.0826,70.8965,70.9385,4900.0
2011-09-12 13:35:00,118.22,118.22,118.0,118.05,4000.0,70.9745,70.9745,70.8424,70.8724,4000.0
2011-09-12 13:40:00,118.05,118.1,117.98,118.0,3200.0,70.8724,70.9025,70.8304,70.8424,3200.0
2011-09-12 13:45:00,118.08,118.22,118.02,118.17,5400.0,70.8905,70.9745,70.8544,70.9445,5400.0
2011-09-12 13:50:00,118.2,118.5,118.2,118.39,2400.0,70.9625,71.1426,70.9625,71.0766,2400.0
2011-09-12 13:55:00,118.37,118.45,118.16,118.32,1900.0,71.0646,71.1126,70.9385,71.0345,1900.0
2011-09-12 14:00:00,118.36,118.48,118.06,118.06,3200.0,71.0586,71.1306,70.8784,70.8784,3200.0
2011-09-12 14:05:00,118.05,118.32,117.85,118.29,7800.0,70.8724,71.0345,70.7524,71.0165,7800.0
2011-09-12 14:10:00,118.22,118.26,117.97,118.26,4200.0,70.9745,70.9985,70.8244,70.9985,4200.0
2011-09-12 14:15:00,118.29,118.49,118.13,118.19,5600.0,71.0165,71.1366,70.9205,70.9565,5600.0
2011-09-12 14:20:00,118.19,118.53,118.09,118.35,9000.0,70.9565,71.1606,70.8965,71.0526,9000.0
2011-09-12 14:25:00,118.32,118.43,118.2,118.35,4700.0,71.0345,71.1006,70.9625,71.0526,4700.0
2011-09-12 14:30:00,118.41,118.84,118.31,118.67,6300.0,71.0886,71.3467,71.0285,71.2447,6300.0
2011-09-12 14:35:00,118.63,119.16,118.63,118.73,18400.0,71.2207,71.5388,71.2207,71.2807,18400.0
2011-09-12 14:40:00,118.81,119.25,118.73,119.13,8700.0,71.3287,71.5929,71.2807,71.5208,8700.0
2011-09-12 14:45:00,119.0,119.01,118.6,118.85,6100.0,71.4428,71.4488,71.2026,71.3527,6100.0
2011-09-12 14:50:00,118.77,118.84,118.47,118.47,5200.0,71.3047,71.3467,71.1246,71.1246,5200.0
2011-09-12 14:55:00,118.44,118.64,118.27,118.45,2900.0,71.1066,71.2267,71.0045,71.1126,2900.0
2011-09-12 15:00:00,118.49,118.7,118.34,118.53,5800.0,71.1366,71.2627,71.0466,71.1606,5800.0
2011-09-12 15:05:00,118.56,118.66,118.44,118.5,4300.0,71.1786,71.2387,71.1066,71.1426,4300.0
2011-09-12 15:10:00,118.53,118.77,118.51,118.59,5600.0,71.1606,71.3047,71.1486,71.1966,5600.0
2011-09-12 15:15:00,118.54,118.72,118.38,118.68,8400.0,71.1666,71.2747,71.0706,71.2507,8400.0
2011-09-12 15:20:00,118.64,119.13,118.42,119.13,13900.0,71.2267,71.5208,71.0946,71.5208,13900.0
2011-09-12 15:25:00,119.19,119.23,118.85,119.04,11900.0,71.5569,71.5809,71.3527,71.4668,11900.0
2011-09-12 15:30:00,119.11,119.48,119.09,119.42,21100.0,71.5088,71.731,71.4968,71.6949,21100.0
2011-09-12 15:35:00,119.44,119.44,119.04,119.35,15100.0,71.7069,71.7069,71.4668,71.6529,15100.0
2011-09-12 15:40:00,119.31,119.61,119.18,119.61,12600.0,71.6289,71.809,71.5509,71.809,12600.0
2011-09-12 15:45:00,119.54,119.97,119.54,119.83,28000.0,71.767,72.0251,71.767,71.9411,28000.0
2011-09-12 15:50:00,119.83,120.47,119.79,120.16,43600.0,71.9411,72.3253,71.9171,72.1392,43600.0
2011-09-12 15:55:00,120.2,120.64,120.06,120.64,73000.0,72.1632,72.4274,72.0792,72.4274,73000.0
2011-09-13 09:30:00,120.85,120.93,120.27,120.52,10900.0,72.5535,72.6015,72.2052,72.3553,10900.0
2011-09-13 09:35:00,120.32,120.32,119.2,119.2,11800.0,72.2353,72.2353,71.5629,71.5629,11800.0
2011-09-13 09:40:00,119.23,119.84,118.96,119.84,6100.0,71.5809,71.9471,71.4188,71.9471,6100.0
2011-09-13 09:45:00,119.76,120.15,119.25,119.93,23800.0,71.8991,72.1332,71.5929,72.0011,23800.0
2011-09-13 09:50:00,119.95,120.13,119.87,120.03,8700.0,72.0131,72.1212,71.9651,72.0612,8700.0
2011-09-13 09:55:00,120.0,120.18,119.77,120.1,16400.0,72.0431,72.1512,71.9051,72.1032,16400.0
2011-09-13 10:00:00,120.18,120.26,119.82,120.01,9300.0,72.1512,72.1992,71.9351,72.0492,9300.0
2011-09-13 10:05:00,120.15,120.27,119.91,120.14,10300.0,72.1332,72.2052,71.9891,72.1272,10300.0
2011-09-13 10:10:00,120.06,120.21,119.87,119.92,11200.0,72.0792,72.1692,71.9651,71.9951,11200.0
2011-09-13 10:15:00,119.99,120.2,119.92,120.12,6900.0,72.0371,72.1632,71.9951,72.1152,6900.0
2011-09-13 10:20:00,120.17,120.48,120.08,120.43,6500.0,72.1452,72.3313,72.0912,72.3013,6500.0
2011-09-13 10:25:00,120.55,120.71,120.44,120.44,3300.0,72.3733,72.4694,72.3073,72.3073,3300.0
2011-09-13 10:30:00,120.3,120.56,119.92,120.03,9000.0,72.2233,72.3793,71.9951,72.0612,9000.0
2011-09-13 10:35:00,120.03,120.33,120.02,120.28,5300.0,72.0612,72.2413,72.0552,72.2112,5300.0
2011-09-13 10:40:00,120.32,120.37,120.12,120.24,5100.0,72.2353,72.2653,72.1152,72.1872,5100.0
2011-09-13 10:45:00,120.34,120.49,120.27,120.32,3300.0,72.2473,72.3373,72.2052,72.2353,3300.0
2011-09-13 10:50:00,120.37,120.42,119.95,120.02,12400.0,72.2653,72.2953,72.0131,72.0552,12400.0
2011-09-13 10:55:00,119.97,120.06,119.87,119.87,13700.0,72.0251,72.0792,71.9651,71.9651,13700.0
2011-09-13 11:00:00,119.79,119.99,119.52,119.58,13000.0,71.9171,72.0371,71.755,71.791,13000.0
2011-09-13 11:05:00,119.54,119.67,119.52,119.57,5600.0,71.767,71.845,71.755,71.785,5600.0
2011-09-13 11:10:00,119.58,119.65,119.49,119.56,5200.0,71.791,71.833,71.737,71.779,5200.0
2011-09-13 11:15:00,119.6,119.69,119.31,119.37,6600.0,71.803,71.857,71.6289,71.6649,6600.0
2011-09-13 11:20:00,119.38,119.41,119.13,119.13,7700.0,71.6709,71.6889,71.5208,71.5208,7700.0
2011-09-13 11:25:00,119.1,119.31,118.99,119.28,5700.0,71.5028,71.6289,71.4368,71.6109,5700.0
2011-09-13 11:30:00,119.29,119.4,119.22,119.31,3600.0,71.6169,71.6829,71.5749,71.6289,3600.0
2011-09-13 11:35:00,119.32,119.65,119.32,119.59,3700.0,71.6349,71.833,71.6349,71.797,3700.0
2011-09-13 11:40:00,119.62,119.89,119.48,119.81,10500.0,71.815,71.9771,71.731,71.9291,10500.0
2011-09-13 11:45:00,119.85,119.85,119.37,119.48,6800.0,71.9531,71.9531,71.6649,71.731,6800.0
2011-09-13 11:50:00,119.37,119.6,119.32,119.48,5400.0,71.6649,71.803,71.6349,71.731,5400.0
2011-09-13 11:55:00,119.54,119.67,119.47,119.47,4900.0,71.767,71.845,71.725,71.725,4900.0
2011-09-13 12:00:00,119.39,119.39,119.02,119.15,4300.0,71.6769,71.6769,71.4548,71.5328,4300.0
2011-09-13 12:05:00,119.24,119.64,119.24,119.63,6000.0,71.5869,71.827,71.5869,71.821,6000.0
2011-09-13 12:10:00,119.65,119.66,119.4,119.64,7000.0,71.833,71.839,71.6829,71.827,7000.0
2011-09-13 12:15:00,119.67,119.73,119.57,119.62,5300.0,71.845,71.8811,71.785,71.815,5300.0
2011-09-13 12:20:00,119.6,119.65,119.48,119.54,5100.0,71.803,71.833,71.731,71.767,5100.0
2011-09-13 12:25:00,119.59,119.85,119.48,119.61,7500.0,71.797,71.9531,71.731,71.809,7500.0
2011-09-13 12:30:00,119.57,119.72,119.47,119.57,4300.0,71.785,71.875,71.725,71.785,4300.0
2011-09-13 12:35:00,119.55,119.76,119.53,119.61,6200.0,71.773,71.8991,71.761,71.809,6200.0
2011-09-13 12:40:00,119.61,119.72,119.5,119.57,6600.0,71.809,71.875,71.743,71.785,6600.0
2011-09-13 12:45:00,119.62,119.62,119.42,119.42,17400.0,71.815,71.815,71.6949,71.6949,17400.0
2011-09-13 12:50:00,119.46,119.57,119.45,119.46,4500.0,71.719,71.785,71.7129,71.719,4500.0
2011-09-13 12:55:00,119.52,119.53,119.4,119.44,6500.0,71.755,71.761,71.6829,71.7069,6500.0
2011-09-13 13:00:00,119.5,119.63,119.39,119.45,6700.0,71.743,71.821,71.6769,71.7129,6700.0
2011-09-13 13:05:00,119.42,119.53,119.27,119.33,7200.0,71.6949,71.761,71.6049,71.6409,7200.0
2011-09-13 13:10:00,119.28,119.4,119.17,119.38,5600.0,71.6109,71.6829,71.5448,71.6709,5600.0
2011-09-13 13:15:00,119.46,119.53,119.27,119.32,5700.0,71.719,71.761,71.6049,71.6349,5700.0
2011-09-13 13:20:00,119.39,119.42,119.31,119.4,3100.0,71.6769,71.6949,71.6289,71.6829,3100.0
2011-09-13 13:25:00,119.37,119.47,119.34,119.34,2300.0,71.6649,71.725,71.6469,71.6469,2300.0
2011-09-13 13:30:00,119.33,119.39,119.04,119.29,3900.0,71.6409,71.6769,71.4668,71.6169,3900.0
2011-09-13 13:35:00,119.22,119.36,119.17,119.36,3800.0,71.5749,71.6589,71.5448,71.6589,3800.0
2011-09-13 13:40:00,119.38,119.44,119.33,119.39,4800.0,71.6709,71.7069,71.6409,71.6769,4800.0
2011-09-13 13:45:00,119.42,119.63,119.41,119.53,12800.0,71.6949,71.821,71.6889,71.761,12800.0
2011-09-13 13:50:00,119.58,119.63,119.44,119.5,18600.0,71.791,71.821,71.7069,71.743,18600.0
2011-09-13 13:55:00,119.55,119.55,119.2,119.4,10900.0,71.773,71.773,71.5629,71.6829,10900.0
2011-09-13 14:00:00,119.27,119.44,119.21,119.29,7300.0,71.6049,71.7069,71.5689,71.6169,7300.0
2011-09-13 14:05:00,119.34,119.49,119.19,119.35,8200.0,71.6469,71.737,71.5569,71.6529,8200.0
2011-09-13 14:10:00,119.42,119.5,119.21,119.41,10300.0,71.6949,71.743,71.5689,71.6889,10300.0
2011-09-13 14:15:00,119.34,119.77,119.3,119.68,7300.0,71.6469,71.9051,71.6229,71.851,7300.0
2011-09-13 14:20:00,119.74,120.01,119.68,119.98,7600.0,71.8871,72.0492,71.851,72.0311,7600.0
2011-09-13 14:25:00,119.96,120.02,119.87,120.02,7000.0,72.0191,72.0552,71.9651,72.0552,7000.0
2011-09-13 14:30:00,120.03,120.08,119.92,120.05,9800.0,72.0612,72.0912,71.9951,72.0732,9800.0
2011-09-13 14:35:00,120.01,120.01,119.85,119.85,6000.0,72.0492,72.0492,71.9531,71.9531,6000.0
2011-09-13 14:40:00,119.89,120.14,119.89,120.05,10100.0,71.9771,72.1272,71.9771,72.0732,10100.0
2011-09-13 14:45:00,120.06,120.15,119.75,119.81,14000.0,72.0792,72.1332,71.8931,71.9291,14000.0
2011-09-13 14:50:00,119.74,120.02,119.74,120.0,4900.0,71.8871,72.0552,71.8871,72.0431,4900.0
2011-09-13 14:55:00,119.98,120.08,119.66,119.87,31000.0,72.0311,72.0912,71.839,71.9651,31000.0
2011-09-13 15:00:00,119.87,120.01,119.76,119.89,14500.0,71.9651,72.0492,71.8991,71.9771,14500.0
2011-09-13 15:05:00,119.92,119.92,119.56,119.75,11600.0,71.9951,71.9951,71.779,71.8931,11600.0
2011-09-13 15:10:00,119.79,119.89,119.62,119.65,10000.0,71.9171,71.9771,71.815,71.833,10000.0
2011-09-13 15:15:00,119.62,119.66,119.3,119.39,22200.0,71.815,71.839,71.6229,71.6769,22200.0
2011-09-13 15:20:00,119.32,119.59,119.17,119.52,13200.0,71.6349,71.797,71.5448,71.755,13200.0
2011-09-13 15:25:00,119.45,120.04,119.24,119.97,21500.0,71.7129,72.0672,71.5869,72.0251,21500.0
2011-09-13 15:30:00,119.99,120.1,119.77,119.99,32600.0,72.0371,72.1032,71.9051,72.0371,32600.0
2011-09-13 15:35:00,120.04,120.04,119.75,119.83,16800.0,72.0672,72.0672,71.8931,71.9411,16800.0
2011-09-13 15:40:00,119.83,120.01,119.61,119.92,16600.0,71.9411,72.0492,71.809,71.9951,16600.0
2011-09-13 15:45:00,119.94,120.19,119.92,120.09,28800.0,72.0071,72.1572,71.9951,72.0972,28800.0
2011-09-13 15:50:00,120.11,120.12,119.59,119.81,34300.0,72.1092,72.1152,71.797,71.9291,34300.0
2011-09-13 15:55:00,119.84,120.12,119.82,119.95,67900.0,71.9471,72.1152,71.9351,72.0131,67900.0
2011-09-14 09:30:00,120.84,120.99,120.34,120.51,5200.0,72.5474,72.6375,72.2473,72.3493,5200.0
2011-09-14 09:35:00,120.46,120.46,119.98,120.1,4000.0,72.3193,72.3193,72.0311,72.1032,4000.0
2011-09-14 09:40:00,119.93,120.31,119.88,120.31,5600.0,72.0011,72.2293,71.9711,72.2293,5600.0
2011-09-14 09:45:00,120.32,120.46,119.93,120.05,5900.0,72.2353,72.3193,72.0011,72.0732,5900.0
2011-09-14 09:50:00,120.05,120.09,119.41,119.5,14300.0,72.0732,72.0972,71.6889,71.743,14300.0
2011-09-14 09:55:00,119.47,119.93,119.38,119.48,10100.0,71.725,72.0011,71.6709,71.731,10100.0
2011-09-14 10:00:00,119.57,119.57,119.14,119.38,10400.0,71.785,71.785,71.5268,71.6709,10400.0
2011-09-14 10:05:00,119.44,119.59,119.35,119.43,4000.0,71.7069,71.797,71.6529,71.7009,4000.0
2011-09-14 10:10:00,119.5,119.79,119.48,119.59,10000.0,71.743,71.9171,71.731,71.797,10000.0
2011-09-14 10:15:00,119.53,119.57,118.52,118.74,22800.0,71.761,71.785,71.1546,71.2867,22800.0
2011-09-14 10:20:00,118.58,119.09,118.37,119.04,14200.0,71.1906,71.4968,71.0646,71.4668,14200.0
2011-09-14 10:25:00,118.95,119.47,118.88,119.02,10400.0,71.4128,71.725,71.3707,71.4548,10400.0
2011-09-14 10:30:00,119.06,119.18,118.76,118.94,8800.0,71.4788,71.5509,71.2987,71.4068,8800.0
2011-09-14 10:35:00,118.95,119.34,118.88,119.33,8800.0,71.4128,71.6469,71.3707,71.6409,8800.0
2011-09-14 10:40:00,119.26,119.35,118.97,118.97,8800.0,71.5989,71.6529,71.4248,71.4248,8800.0
2011-09-14 10:45:00,118.95,119.17,118.93,119.17,10200.0,71.4128,71.5448,71.4008,71.5448,10200.0
2011-09-14 10:50:00,119.15,119.66,119.15,119.66,6800.0,71.5328,71.839,71.5328,71.839,6800.0
2011-09-14 10:55:00,119.56,119.6,119.27,119.59,10200.0,71.779,71.803,71.6049,71.797,10200.0
2011-09-14 11:00:00,119.53,119.71,119.26,119.62,7100.0,71.761,71.869,71.5989,71.815,7100.0
2011-09-14 11:05:00,119.73,119.93,119.64,119.66,11000.0,71.8811,72.0011,71.827,71.839,11000.0
2011-09-14 11:10:00,119.69,119.74,119.6,119.68,8400.0,71.857,71.8871,71.803,71.851,8400.0
2011-09-14 11:15:00,119.71,119.71,119.39,119.44,6900.0,71.869,71.869,71.6769,71.7069,6900.0
2011-09-14 11:20:00,119.41,119.73,119.39,119.71,7700.0,71.6889,71.8811,71.6769,71.869,7700.0
2011-09-14 11:25:00,119.7,119.9,119.61,119.7,10600.0,71.863,71.9831,71.809,71.863,10600.0
2011-09-14 11:30:00,119.76,119.88,119.63,119.72,13000.0,71.8991,71.9711,71.821,71.875,13000.0
2011-09-14 11:35:00,119.71,119.8,119.63,119.8,4200.0,71.869,71.9231,71.821,71.9231,4200.0
2011-09-14 11:40:00,119.86,119.86,119.7,119.72,9500.0,71.9591,71.9591,71.863,71.875,9500.0
2011-09-14 11:45:00,119.74,119.88,119.63,119.82,7400.0,71.8871,71.9711,71.821,71.9351,7400.0
2011-09-14 11:50:00,119.91,120.15,119.91,120.07,17900.0,71.9891,72.1332,71.9891,72.0852,17900.0
2011-09-14 11:55:00,120.08,120.09,119.91,120.04,7400.0,72.0912,72.0972,71.9891,72.0672,7400.0
2011-09-14 12:00:00,120.04,120.24,119.97,120.21,17200.0,72.0672,72.1872,72.0251,72.1692,17200.0
2011-09-14 12:05:00,120.22,120.28,120.14,120.2,16500.0,72.1752,72.2112,72.1272,72.1632,16500.0
2011-09-14 12:10:00,120.2,120.25,120.07,120.07,10700.0,72.1632,72.1932,72.0852,72.0852,10700.0
2011-09-14 12:15:00,120.15,120.35,120.1,120.31,12000.0,72.1332,72.2533,72.1032,72.2293,12000.0
2011-09-14 12:20:00,120.24,120.25,120.15,120.2,7500.0,72.1872,72.1932,72.1332,72.1632,7500.0
2011-09-14 12:25:00,120.2,120.3,120.12,120.27,6700.0,72.1632,72.2233,72.1152,72.2052,6700.0
2011-09-14 12:30:00,120.27,120.4,120.23,120.4,7000.0,72.2052,72.2833,72.1812,72.2833,7000.0
2011-09-14 12:35:00,120.4,120.61,120.32,120.61,14500.0,72.2833,72.4094,72.2353,72.4094,14500.0
2011-09-14 12:40:00,120.6,120.6,120.41,120.41,6200.0,72.4034,72.4034,72.2893,72.2893,6200.0
2011-09-14 12:45:00,120.41,120.51,120.39,120.39,8500.0,72.2893,72.3493,72.2773,72.2773,8500.0
2011-09-14 12:50:00,120.41,120.41,120.13,120.17,17500.0,72.2893,72.2893,72.1212,72.1452,17500.0
2011-09-14 12:55:00,120.12,120.39,120.12,120.39,9000.0,72.1152,72.2773,72.1152,72.2773,9000.0
2011-09-14 13:00:00,120.3,120.35,120.2,120.28,12100.0,72.2233,72.2533,72.1632,72.2112,12100.0
2011-09-14 13:05:00,120.29,120.34,120.21,120.29,11600.0,72.2173,72.2473,72.1692,72.2173,11600.0
2011-09-14 13:10:00,120.24,120.31,120.15,120.2,11500.0,72.1872,72.2293,72.1332,72.1632,11500.0
2011-09-14 13:15:00,120.15,120.26,120.04,120.23,9600.0,72.1332,72.1992,72.0672,72.1812,9600.0
2011-09-14 13:20:00,120.22,120.24,120.03,120.11,6400.0,72.1752,72.1872,72.0612,72.1092,6400.0
2011-09-14 13:25:00,120.15,120.3,120.15,120.3,7600.0,72.1332,72.2233,72.1332,72.2233,7600.0
2011-09-14 13:30:00,120.3,120.3,120.16,120.29,7000.0,72.2233,72.2233,72.1392,72.2173,7000.0
2011-09-14 13:35:00,120.26,120.52,120.19,120.52,17700.0,72.1992,72.3553,72.1572,72.3553,17700.0
2011-09-14 13:40:00,120.43,120.57,120.37,120.45,8800.0,72.3013,72.3854,72.2653,72.3133,8800.0
2011-09-14 13:45:00,120.42,120.55,120.31,120.44,9500.0,72.2953,72.3733,72.2293,72.3073,9500.0
2011-09-14 13:50:00,120.5,120.59,120.41,120.48,12300.0,72.3433,72.3974,72.2893,72.3313,12300.0
2011-09-14 13:55:00,120.43,120.46,120.23,120.39,17400.0,72.3013,72.3193,72.1812,72.2773,17400.0
2011-09-14 14:00:00,120.4,120.84,120.39,120.8,15100.0,72.2833,72.5474,72.2773,72.5234,15100.0
2011-09-14 14:05:00,120.85,121.09,120.81,120.83,12100.0,72.5535,72.6975,72.5294,72.5414,12100.0
2011-09-14 14:10:00,120.9,120.94,120.67,120.72,5800.0,72.5835,72.6075,72.4454,72.4754,5800.0
2011-09-14 14:15:00,120.76,121.31,120.75,121.27,7700.0,72.4994,72.8296,72.4934,72.8056,7700.0
2011-09-14 14:20:00,121.21,121.29,121.12,121.17,8300.0,72.7696,72.8176,72.7156,72.7456,8300.0
2011-09-14 14:25:00,121.17,121.17,120.76,120.91,16500.0,72.7456,72.7456,72.4994,72.5895,16500.0
2011-09-14 14:30:00,120.9,121.04,120.88,120.97,11100.0,72.5835,72.6675,72.5715,72.6255,11100.0
2011-09-14 14:35:00,120.9,121.06,120.89,121.04,5300.0,72.5835,72.6795,72.5775,72.6675,5300.0
2011-09-14 14:40:00,120.99,121.3,120.99,121.26,10400.0,72.6375,72.8236,72.6375,72.7996,10400.0
2011-09-14 14:45:00,121.28,121.28,121.01,121.01,7000.0,72.8116,72.8116,72.6495,72.6495,7000.0
2011-09-14 14:50:00,121.02,121.29,121.02,121.27,6100.0,72.6555,72.8176,72.6555,72.8056,6100.0
2011-09-14 14:55:00,121.29,121.46,121.18,121.4,10000.0,72.8176,72.9197,72.7516,72.8837,10000.0
2011-09-14 15:00:00,121.46,121.9,121.46,121.72,18800.0,72.9197,73.1838,72.9197,73.0758,18800.0
2011-09-14 15:05:00,121.74,121.75,121.56,121.72,9700.0,73.0878,73.0938,72.9797,73.0758,9700.0
2011-09-14 15:10:00,121.7,121.9,121.67,121.69,18300.0,73.0638,73.1838,73.0457,73.0578,18300.0
2011-09-14 15:15:00,121.7,121.98,121.69,121.89,18900.0,73.0638,73.2319,73.0578,73.1778,18900.0
2011-09-14 15:20:00,121.88,121.96,121.78,121.96,9400.0,73.1718,73.2199,73.1118,73.2199,9400.0
2011-09-14 15:25:00,121.95,122.42,121.92,122.21,20300.0,73.2138,73.496,73.1958,73.3699,20300.0
2011-09-14 15:30:00,122.25,122.51,122.14,122.28,18000.0,73.394,73.55,73.3279,73.412,18000.0
2011-09-14 15:35:00,122.27,122.45,122.09,122.09,18700.0,73.406,73.514,73.2979,73.2979,18700.0
2011-09-14 15:40:00,122.16,122.18,121.92,122.01,19300.0,73.3399,73.3519,73.1958,73.2499,19300.0
2011-09-14 15:45:00,122.02,122.26,121.83,121.91,52400.0,73.2559,73.4,73.1418,73.1898,52400.0
2011-09-14 15:50:00,121.94,122.24,121.78,122.08,48900.0,73.2078,73.388,73.1118,73.2919,48900.0
2011-09-14 15:55:00,122.01,122.2,121.78,121.89,122900.0,73.2499,73.3639,73.1118,73.1778,122900.0
2011-09-15 09:30:00,123.12,123.12,122.01,122.13,12500.0,73.9163,73.9163,73.2499,73.3219,12500.0
2011-09-15 09:35:00,122.03,122.63,121.73,122.63,4800.0,73.2619,73.6221,73.0818,73.6221,4800.0
2011-09-15 09:40:00,122.57,122.75,122.17,122.51,4500.0,73.5861,73.6941,73.3459,73.55,4500.0
2011-09-15 09:45:00,122.72,123.01,122.58,122.78,13100.0,73.6761,73.8502,73.5921,73.7121,13100.0
2011-09-15 09:50:00,122.75,123.24,122.75,122.82,12100.0,73.6941,73.9883,73.6941,73.7362,12100.0
2011-09-15 09:55:00,122.84,122.99,122.66,122.66,7800.0,73.7482,73.8382,73.6401,73.6401,7800.0
2011-09-15 10:00:00,122.73,122.96,122.58,122.76,9100.0,73.6821,73.8202,73.5921,73.7001,9100.0
2011-09-15 10:05:00,122.86,123.07,122.74,122.74,2900.0,73.7602,73.8863,73.6881,73.6881,2900.0
2011-09-15 10:10:00,122.62,122.7,122.31,122.48,3100.0,73.6161,73.6641,73.43,73.532,3100.0
2011-09-15 10:15:00,122.49,122.65,122.26,122.65,2700.0,73.538,73.6341,73.4,73.6341,2700.0
2011-09-15 10:20:00,122.53,122.63,122.3,122.42,2800.0,73.5621,73.6221,73.424,73.496,2800.0
2011-09-15 10:25:00,122.38,122.53,122.16,122.3,4000.0,73.472,73.5621,73.3399,73.424,4000.0
2011-09-15 10:30:00,122.31,122.32,121.69,121.95,15800.0,73.43,73.436,73.0578,73.2138,15800.0
2011-09-15 10:35:00,121.75,122.23,121.74,122.18,2000.0,73.0938,73.3819,73.0878,73.3519,2000.0
2011-09-15 10:40:00,122.34,122.37,122.2,122.36,1300.0,73.448,73.466,73.3639,73.46,1300.0
2011-09-15 10:45:00,122.23,122.45,122.23,122.36,2000.0,73.3819,73.514,73.3819,73.46,2000.0
2011-09-15 10:50:00,122.48,122.48,122.12,122.12,1800.0,73.532,73.532,73.3159,73.3159,1800.0
2011-09-15 10:55:00,122.19,122.33,121.71,121.94,8400.0,73.3579,73.442,73.0698,73.2078,8400.0
2011-09-15 11:00:00,121.84,122.04,121.69,122.04,6400.0,73.1478,73.2679,73.0578,73.2679,6400.0
2011-09-15 11:05:00,122.03,122.07,121.87,121.9,14300.0,73.2619,73.2859,73.1658,73.1838,14300.0
2011-09-15 11:10:00,122.0,122.0,121.78,121.78,4800.0,73.2439,73.2439,73.1118,73.1118,4800.0
2011-09-15 11:15:00,121.74,122.14,121.73,122.14,7500.0,73.0878,73.3279,73.0818,73.3279,7500.0
2011-09-15 11:20:00,122.09,122.12,122.01,122.01,2700.0,73.2979,73.3159,73.2499,73.2499,2700.0
2011-09-15 11:25:00,121.93,122.0,121.73,122.0,5600.0,73.2018,73.2439,73.0818,73.2439,5600.0
2011-09-15 11:30:00,122.03,122.28,122.0,122.09,4900.0,73.2619,73.412,73.2439,73.2979,4900.0
2011-09-15 11:35:00,122.07,122.18,122.0,122.15,7600.0,73.2859,73.3519,73.2439,73.3339,7600.0
2011-09-15 11:40:00,122.22,122.34,122.1,122.29,4300.0,73.3759,73.448,73.3039,73.418,4300.0
2011-09-15 11:45:00,122.29,122.33,122.16,122.19,2200.0,73.418,73.442,73.3399,73.3579,2200.0
2011-09-15 11:50:00,122.25,122.26,122.0,122.19,4300.0,73.394,73.4,73.2439,73.3579,4300.0
2011-09-15 11:55:00,122.13,122.39,122.13,122.36,3600.0,73.3219,73.478,73.3219,73.46,3600.0
2011-09-15 12:00:00,122.36,122.36,122.15,122.33,3500.0,73.46,73.46,73.3339,73.442,3500.0
2011-09-15 12:05:00,122.29,122.48,122.19,122.48,2600.0,73.418,73.532,73.3579,73.532,2600.0
2011-09-15 12:10:00,122.34,122.57,122.19,122.23,7900.0,73.448,73.5861,73.3579,73.3819,7900.0
2011-09-15 12:15:00,122.23,122.41,122.23,122.25,5700.0,73.3819,73.49,73.3819,73.394,5700.0
2011-09-15 12:20:00,122.26,122.26,121.89,121.89,5700.0,73.4,73.4,73.1778,73.1778,5700.0
2011-09-15 12:25:00,121.97,122.12,121.94,122.12,5200.0,73.2259,73.3159,73.2078,73.3159,5200.0
2011-09-15 12:30:00,122.17,122.29,122.08,122.11,9400.0,73.3459,73.418,73.2919,73.3099,9400.0
2011-09-15 12:35:00,122.09,122.3,122.05,122.12,9700.0,73.2979,73.424,73.2739,73.3159,9700.0
2011-09-15 12:40:00,122.09,122.15,122.04,122.15,2400.0,73.2979,73.3339,73.2679,73.3339,2400.0
2011-09-15 12:45:00,122.13,122.32,122.03,122.32,7900.0,73.3219,73.436,73.2619,73.436,7900.0
2011-09-15 12:50:00,122.29,122.34,122.1,122.14,3200.0,73.418,73.448,73.3039,73.3279,3200.0
2011-09-15 12:55:00,122.15,122.36,122.15,122.32,3700.0,73.3339,73.46,73.3339,73.436,3700.0
2011-09-15 13:00:00,122.3,122.44,122.14,122.4,11400.0,73.424,73.508,73.3279,73.484,11400.0
2011-09-15 13:05:00,122.43,122.43,122.18,122.27,8400.0,73.502,73.502,73.3519,73.406,8400.0
2011-09-15 13:10:00,122.28,122.36,122.22,122.29,7500.0,73.412,73.46,73.3759,73.418,7500.0
2011-09-15 13:15:00,122.29,122.38,122.25,122.27,4900.0,73.418,73.472,73.394,73.406,4900.0
2011-09-15 13:20:00,122.27,122.3,122.18,122.29,5200.0,73.406,73.424,73.3519,73.418,5200.0
2011-09-15 13:25:00,122.3,122.3,122.13,122.13,4100.0,73.424,73.424,73.3219,73.3219,4100.0
2011-09-15 13:30:00,122.14,122.27,122.11,122.26,2700.0,73.3279,73.406,73.3099,73.4,2700.0
2011-09-15 13:35:00,122.2,122.22,122.05,122.14,5600.0,73.3639,73.3759,73.2739,73.3279,5600.0
2011-09-15 13:40:00,122.16,122.29,122.11,122.23,5500.0,73.3399,73.418,73.3099,73.3819,5500.0
2011-09-15 13:45:00,122.3,122.32,122.04,122.16,7800.0,73.424,73.436,73.2679,73.3399,7800.0
2011-09-15 13:50:00,122.12,122.18,121.98,122.11,4400.0,73.3159,73.3519,73.2319,73.3099,4400.0
2011-09-15 13:55:00,122.07,122.16,121.97,122.16,3800.0,73.2859,73.3399,73.2259,73.3399,3800.0
2011-09-15 14:00:00,122.19,122.29,122.15,122.2,5700.0,73.3579,73.418,73.3339,73.3639,5700.0
2011-09-15 14:05:00,122.24,122.29,122.02,122.1,11800.0,73.388,73.418,73.2559,73.3039,11800.0
2011-09-15 14:10:00,122.13,122.37,122.07,122.12,14800.0,73.3219,73.466,73.2859,73.3159,14800.0
2011-09-15 14:15:00,122.18,122.33,122.1,122.22,9900.0,73.3519,73.442,73.3039,73.3759,9900.0
2011-09-15 14:20:00,122.21,122.21,122.0,122.09,9200.0,73.3699,73.3699,73.2439,73.2979,9200.0
2011-09-15 14:25:00,122.07,122.24,122.03,122.24,5100.0,73.2859,73.388,73.2619,73.388,5100.0
2011-09-15 14:30:00,122.22,122.4,122.21,122.38,7500.0,73.3759,73.484,73.3699,73.472,7500.0
2011-09-15 14:35:00,122.35,122.39,122.16,122.26,7900.0,73.454,73.478,73.3399,73.4,7900.0
2011-09-15 14:40:00,122.32,122.37,122.18,122.36,4300.0,73.436,73.466,73.3519,73.46,4300.0
2011-09-15 14:45:00,122.38,122.47,122.25,122.4,5800.0,73.472,73.526,73.394,73.484,5800.0
2011-09-15 14:50:00,122.39,122.54,122.29,122.51,5600.0,73.478,73.5681,73.418,73.55,5600.0
2011-09-15 14:55:00,122.52,122.67,122.48,122.5,22800.0,73.5561,73.6461,73.532,73.544,22800.0
2011-09-15 15:00:00,122.56,122.63,122.42,122.48,7900.0,73.5801,73.6221,73.496,73.532,7900.0
2011-09-15 15:05:00,122.52,122.6,122.4,122.44,9900.0,73.5561,73.6041,73.484,73.508,9900.0
2011-09-15 15:10:00,122.4,122.4,122.24,122.38,7300.0,73.484,73.484,73.388,73.472,7300.0
2011-09-15 15:15:00,122.35,122.35,122.03,122.03,11000.0,73.454,73.454,73.2619,73.2619,11000.0
2011-09-15 15:20:00,122.04,122.31,122.02,122.27,9500.0,73.2679,73.43,73.2559,73.406,9500.0
2011-09-15 15:25:00,122.27,122.27,122.03,122.24,10500.0,73.406,73.406,73.2619,73.388,10500.0
2011-09-15 15:30:00,122.19,122.57,122.17,122.57,19600.0,73.3579,73.5861,73.3459,73.5861,19600.0
2011-09-15 15:35:00,122.51,122.59,122.32,122.38,18000.0,73.55,73.5981,73.436,73.472,18000.0
2011-09-15 15:40:00,122.36,122.49,122.2,122.47,18300.0,73.46,73.538,73.3639,73.526,18300.0
2011-09-15 15:45:00,122.51,122.7,122.4,122.63,37500.0,73.55,73.6641,73.484,73.6221,37500.0
2011-09-15 15:50:00,122.67,122.71,122.44,122.53,38000.0,73.6461,73.6701,73.508,73.5621,38000.0
2011-09-15 15:55:00,122.53,122.93,122.5,122.9,79800.0,73.5621,73.8022,73.544,73.7842,79800.0
2011-09-16 09:30:00,123.23,123.23,121.71,122.41,214300.0,73.9823,73.9823,73.0698,73.49,214300.0
2011-09-16 09:35:00,122.29,122.69,122.29,122.53,5500.0,73.418,73.6581,73.418,73.5621,5500.0
2011-09-16 09:40:00,122.68,123.28,122.68,123.22,10200.0,73.6521,74.0123,73.6521,73.9763,10200.0
2011-09-16 09:45:00,123.23,123.5,123.0,123.5,5200.0,73.9823,74.1444,73.8442,74.1444,5200.0
2011-09-16 09:50:00,123.48,123.69,123.28,123.69,11900.0,74.1324,74.2585,74.0123,74.2585,11900.0
2011-09-16 09:55:00,123.56,123.56,122.93,122.94,8100.0,74.1804,74.1804,73.8022,73.8082,8100.0
2011-09-16 10:00:00,123.02,123.25,123.02,123.24,4400.0,73.8562,73.9943,73.8562,73.9883,4400.0
2011-09-16 10:05:00,123.19,123.31,123.11,123.18,3900.0,73.9583,74.0303,73.9103,73.9523,3900.0
2011-09-16 10:10:00,123.14,123.3,123.02,123.12,13100.0,73.9283,74.0243,73.8562,73.9163,13100.0
2011-09-16 10:15:00,123.23,123.23,122.9,122.98,5500.0,73.9823,73.9823,73.7842,73.8322,5500.0
2011-09-16 10:20:00,123.01,123.01,122.43,122.67,6800.0,73.8502,73.8502,73.502,73.6461,6800.0
2011-09-16 10:25:00,122.67,123.0,122.64,122.8,16700.0,73.6461,73.8442,73.6281,73.7242,16700.0
2011-09-16 10:30:00,122.79,123.0,122.2,122.37,14100.0,73.7182,73.8442,73.3639,73.466,14100.0
2011-09-16 10:35:00,122.43,122.5,122.05,122.08,9500.0,73.502,73.544,73.2739,73.2919,9500.0
2011-09-16 10:40:00,122.09,122.15,121.5,121.61,26200.0,73.2979,73.3339,72.9437,73.0097,26200.0
2011-09-16 10:45:00,121.6,121.68,121.3,121.43,9600.0,73.0037,73.0518,72.8236,72.9017,9600.0
2011-09-16 10:50:00,121.42,121.5,121.17,121.17,5300.0,72.8957,72.9437,72.7456,72.7456,5300.0
2011-09-16 10:55:00,121.26,121.45,120.98,121.21,9800.0,72.7996,72.9137,72.6315,72.7696,9800.0
2011-09-16 11:00:00,121.23,121.4,121.06,121.3,9800.0,72.7816,72.8837,72.6795,72.8236,9800.0
2011-09-16 11:05:00,121.35,121.42,121.24,121.37,6200.0,72.8536,72.8957,72.7876,72.8656,6200.0
2011-09-16 11:10:00,121.42,121.59,121.35,121.52,6200.0,72.8957,72.9977,72.8536,72.9557,6200.0
2011-09-16 11:15:00,121.54,121.62,121.42,121.44,4100.0,72.9677,73.0157,72.8957,72.9077,4100.0
2011-09-16 11:20:00,121.37,121.4,121.19,121.26,5500.0,72.8656,72.8837,72.7576,72.7996,5500.0
2011-09-16 11:25:00,121.32,121.67,121.19,121.67,6000.0,72.8356,73.0457,72.7576,73.0457,6000.0
2011-09-16 11:30:00,121.59,121.71,121.34,121.71,5300.0,72.9977,73.0698,72.8476,73.0698,5300.0
2011-09-16 11:35:00,121.66,121.87,121.6,121.63,4700.0,73.0397,73.1658,73.0037,73.0217,4700.0
2011-09-16 11:40:00,121.63,121.97,121.6,121.87,8200.0,73.0217,73.2259,73.0037,73.1658,8200.0
2011-09-16 11:45:00,121.91,122.13,121.89,122.13,11400.0,73.1898,73.3219,73.1778,73.3219,11400.0
2011-09-16 11:50:00,122.13,122.24,121.96,122.08,7300.0,73.3219,73.388,73.2199,73.2919,7300.0
2011-09-16 11:55:00,122.08,122.23,122.02,122.15,9600.0,73.2919,73.3819,73.2559,73.3339,9600.0
2011-09-16 12:00:00,122.19,122.23,122.0,122.09,9800.0,73.3579,73.3819,73.2439,73.2979,9800.0
2011-09-16 12:05:00,122.08,122.22,121.95,122.01,12600.0,73.2919,73.3759,73.2138,73.2499,12600.0
2011-09-16 12:10:00,121.95,122.07,121.74,121.83,5600.0,73.2138,73.2859,73.0878,73.1418,5600.0
2011-09-16 12:15:00,121.91,122.01,121.83,121.83,11600.0,73.1898,73.2499,73.1418,73.1418,11600.0
2011-09-16 12:20:00,121.89,121.99,121.83,121.93,8600.0,73.1778,73.2379,73.1418,73.2018,8600.0
2011-09-16 12:25:00,121.92,122.15,121.89,122.08,12300.0,73.1958,73.3339,73.1778,73.2919,12300.0
2011-09-16 12:30:00,122.02,122.21,121.98,122.2,4700.0,73.2559,73.3699,73.2319,73.3639,4700.0
2011-09-16 12:35:00,122.2,122.5,122.2,122.43,7800.0,73.3639,73.544,73.3639,73.502,7800.0
2011-09-16 12:40:00,122.45,122.5,122.33,122.39,2600.0,73.514,73.544,73.442,73.478,2600.0
2011-09-16 12:45:00,122.37,122.6,122.35,122.37,8400.0,73.466,73.6041,73.454,73.466,8400.0
2011-09-16 12:50:00,122.45,122.51,122.34,122.36,4600.0,73.514,73.55,73.448,73.46,4600.0
2011-09-16 12:55:00,122.4,122.41,122.22,122.31,3100.0,73.484,73.49,73.3759,73.43,3100.0
2011-09-16 13:00:00,122.28,122.28,122.02,122.12,5100.0,73.412,73.412,73.2559,73.3159,5100.0
2011-09-16 13:05:00,122.12,122.24,121.87,121.87,5200.0,73.3159,73.388,73.1658,73.1658,5200.0
2011-09-16 13:10:00,121.97,122.04,121.96,122.04,2900.0,73.2259,73.2679,73.2199,73.2679,2900.0
2011-09-16 13:15:00,122.08,122.09,121.9,121.96,8500.0,73.2919,73.2979,73.1838,73.2199,8500.0
2011-09-16 13:20:00,121.97,122.09,121.92,122.04,7800.0,73.2259,73.2979,73.1958,73.2679,7800.0
2011-09-16 13:25:00,122.06,122.15,121.98,122.09,6200.0,73.2799,73.3339,73.2319,73.2979,6200.0
2011-09-16 13:30:00,122.08,122.23,121.92,121.96,5400.0,73.2919,73.3819,73.1958,73.2199,5400.0
2011-09-16 13:35:00,121.9,121.99,121.76,121.96,6100.0,73.1838,73.2379,73.0998,73.2199,6100.0
2011-09-16 13:40:00,121.96,122.0,121.84,121.91,4000.0,73.2199,73.2439,73.1478,73.1898,4000.0
2011-09-16 13:45:00,121.91,121.99,121.85,121.94,3500.0,73.1898,73.2379,73.1538,73.2078,3500.0
2011-09-16 13:50:00,121.92,121.99,121.79,121.79,3500.0,73.1958,73.2379,73.1178,73.1178,3500.0
2011-09-16 13:55:00,121.85,122.02,121.85,121.91,4300.0,73.1538,73.2559,73.1538,73.1898,4300.0
2011-09-16 14:00:00,122.0,122.13,121.93,122.05,14200.0,73.2439,73.3219,73.2018,73.2739,14200.0
2011-09-16 14:05:00,122.09,122.27,122.04,122.12,7300.0,73.2979,73.406,73.2679,73.3159,7300.0
2011-09-16 14:10:00,122.14,122.19,122.03,122.03,3200.0,73.3279,73.3579,73.2619,73.2619,3200.0
2011-09-16 14:15:00,122.04,122.15,121.97,122.11,3200.0,73.2679,73.3339,73.2259,73.3099,3200.0
2011-09-16 14:20:00,122.12,122.16,122.01,122.13,4200.0,73.3159,73.3399,73.2499,73.3219,4200.0
2011-09-16 14:25:00,122.09,122.2,122.06,122.15,3300.0,73.2979,73.3639,73.2799,73.3339,3300.0
2011-09-16 14:30:00,122.13,122.36,122.13,122.24,7800.0,73.3219,73.46,73.3219,73.388,7800.0
2011-09-16 14:35:00,122.27,122.38,122.24,122.32,10200.0,73.406,73.472,73.388,73.436,10200.0
2011-09-16 14:40:00,122.39,122.43,122.25,122.4,4000.0,73.478,73.502,73.394,73.484,4000.0
2011-09-16 14:45:00,122.33,122.47,122.24,122.47,4200.0,73.442,73.526,73.388,73.526,4200.0
2011-09-16 14:50:00,122.41,122.67,122.41,122.67,4500.0,73.49,73.6461,73.49,73.6461,4500.0
2011-09-16 14:55:00,122.66,122.86,122.65,122.86,5600.0,73.6401,73.7602,73.6341,73.7602,5600.0
2011-09-16 15:00:00,122.88,122.95,122.6,122.66,4100.0,73.7722,73.8142,73.6041,73.6401,4100.0
2011-09-16 15:05:00,122.59,122.59,122.22,122.22,4600.0,73.5981,73.5981,73.3759,73.3759,4600.0
2011-09-16 15:10:00,122.25,122.35,122.1,122.1,18600.0,73.394,73.454,73.3039,73.3039,18600.0
2011-09-16 15:15:00,122.12,122.2,122.02,122.05,15000.0,73.3159,73.3639,73.2559,73.2739,15000.0
2011-09-16 15:20:00,122.06,122.15,121.85,121.92,6500.0,73.2799,73.3339,73.1538,73.1958,6500.0
2011-09-16 15:25:00,121.98,122.04,121.86,121.86,11200.0,73.2319,73.2679,73.1598,73.1598,11200.0
2011-09-16 15:30:00,121.88,122.15,121.88,122.09,11500.0,73.1718,73.3339,73.1718,73.2979,11500.0
2011-09-16 15:35:00,122.07,122.14,121.99,122.02,8600.0,73.2859,73.3279,73.2379,73.2559,8600.0
2011-09-16 15:40:00,122.0,122.15,121.92,122.15,17100.0,73.2439,73.3339,73.1958,73.3339,17100.0
2011-09-16 15:45:00,122.23,122.65,122.15,122.49,38100.0,73.3819,73.6341,73.3339,73.538,38100.0
2011-09-16 15:50:00,122.53,122.68,122.48,122.67,29700.0,73.5621,73.6521,73.532,73.6461,29700.0
2011-09-16 15:55:00,122.67,123.15,122.67,123.04,132200.0,73.6461,73.9343,73.6461,73.8682,132200.0
2011-09-19 09:30:00,120.73,121.5,120.41,121.5,17100.0,72.4814,72.9437,72.2893,72.9437,17100.0
2011-09-19 09:35:00,121.51,121.75,121.17,121.73,8400.0,72.9497,73.0938,72.7456,73.0818,8400.0
2011-09-19 09:40:00,121.55,121.85,121.45,121.59,7200.0,72.9737,73.1538,72.9137,72.9977,7200.0
2011-09-19 09:45:00,121.46,121.46,120.79,121.15,10900.0,72.9197,72.9197,72.5174,72.7336,10900.0
2011-09-19 09:50:00,121.12,121.18,120.85,120.85,7200.0,72.7156,72.7516,72.5535,72.5535,7200.0
2011-09-19 09:55:00,120.86,121.3,120.72,120.72,10100.0,72.5595,72.8236,72.4754,72.4754,10100.0
2011-09-19 10:00:00,120.72,120.94,120.65,120.82,5900.0,72.4754,72.6075,72.4334,72.5354,5900.0
2011-09-19 10:05:00,120.92,121.0,120.85,120.85,8400.0,72.5955,72.6435,72.5535,72.5535,8400.0
2011-09-19 10:10:00,120.92,120.97,120.83,120.93,1800.0,72.5955,72.6255,72.5414,72.6015,1800.0
2011-09-19 10:15:00,120.9,121.08,120.69,121.04,9500.0,72.5835,72.6915,72.4574,72.6675,9500.0
2011-09-19 10:20:00,121.1,121.1,120.92,121.0,3200.0,72.7035,72.7035,72.5955,72.6435,3200.0
2011-09-19 10:25:00,121.01,121.08,120.94,121.0,10600.0,72.6495,72.6915,72.6075,72.6435,10600.0
2011-09-19 10:30:00,121.07,121.13,120.87,120.88,6400.0,72.6855,72.7216,72.5655,72.5715,6400.0
2011-09-19 10:35:00,120.86,121.03,120.75,120.81,6800.0,72.5595,72.6615,72.4934,72.5294,6800.0
2011-09-19 10:40:00,120.75,120.81,120.6,120.62,4500.0,72.4934,72.5294,72.4034,72.4154,4500.0
2011-09-19 10:45:00,120.69,121.0,120.69,120.93,6000.0,72.4574,72.6435,72.4574,72.6015,6000.0
2011-09-19 10:50:00,120.91,120.92,120.7,120.72,3100.0,72.5895,72.5955,72.4634,72.4754,3100.0
2011-09-19 10:55:00,120.71,120.76,120.51,120.52,3800.0,72.4694,72.4994,72.3493,72.3553,3800.0
2011-09-19 11:00:00,120.55,121.06,120.54,120.92,22200.0,72.3733,72.6795,72.3673,72.5955,22200.0
2011-09-19 11:05:00,120.9,121.19,120.9,121.19,13800.0,72.5835,72.7576,72.5835,72.7576,13800.0
2011-09-19 11:10:00,121.17,121.22,120.95,121.11,15900.0,72.7456,72.7756,72.6135,72.7095,15900.0
2011-09-19 11:15:00,121.03,121.13,120.91,121.01,6500.0,72.6615,72.7216,72.5895,72.6495,6500.0
2011-09-19 11:20:00,121.01,121.22,120.95,121.02,10000.0,72.6495,72.7756,72.6135,72.6555,10000.0
2011-09-19 11:25:00,121.01,121.01,120.8,120.81,4300.0,72.6495,72.6495,72.5234,72.5294,4300.0
2011-09-19 11:30:00,120.88,120.95,120.8,120.85,3900.0,72.5715,72.6135,72.5234,72.5535,3900.0
2011-09-19 11:35:00,120.92,120.97,120.84,120.97,3300.0,72.5955,72.6255,72.5474,72.6255,3300.0
2011-09-19 11:40:00,120.97,121.13,120.95,120.97,8700.0,72.6255,72.7216,72.6135,72.6255,8700.0
2011-09-19 11:45:00,121.04,121.3,120.98,121.24,16100.0,72.6675,72.8236,72.6315,72.7876,16100.0
2011-09-19 11:50:00,121.2,121.26,121.12,121.17,12400.0,72.7636,72.7996,72.7156,72.7456,12400.0
2011-09-19 11:55:00,121.14,121.25,121.1,121.1,3700.0,72.7276,72.7936,72.7035,72.7035,3700.0
2011-09-19 12:00:00,121.15,121.31,121.09,121.12,17700.0,72.7336,72.8296,72.6975,72.7156,17700.0
2011-09-19 12:05:00,121.17,121.28,121.06,121.15,5100.0,72.7456,72.8116,72.6795,72.7336,5100.0
2011-09-19 12:10:00,121.21,121.24,121.09,121.15,6800.0,72.7696,72.7876,72.6975,72.7336,6800.0
2011-09-19 12:15:00,121.17,121.23,121.05,121.19,4400.0,72.7456,72.7816,72.6735,72.7576,4400.0
2011-09-19 12:20:00,121.19,121.21,121.03,121.07,6500.0,72.7576,72.7696,72.6615,72.6855,6500.0
2011-09-19 12:25:00,121.08,121.18,121.04,121.18,3100.0,72.6915,72.7516,72.6675,72.7516,3100.0
2011-09-19 12:30:00,121.18,121.26,121.17,121.21,5500.0,72.7516,72.7996,72.7456,72.7696,5500.0
2011-09-19 12:35:00,121.19,121.2,121.01,121.01,7900.0,72.7576,72.7636,72.6495,72.6495,7900.0
2011-09-19 12:40:00,121.02,121.08,120.91,121.04,11600.0,72.6555,72.6915,72.5895,72.6675,11600.0
2011-09-19 12:45:00,121.14,121.14,120.78,120.89,10600.0,72.7276,72.7276,72.5114,72.5775,10600.0
2011-09-19 12:50:00,120.89,121.03,120.85,121.0,8700.0,72.5775,72.6615,72.5535,72.6435,8700.0
2011-09-19 12:55:00,120.99,121.2,120.98,121.14,7900.0,72.6375,72.7636,72.6315,72.7276,7900.0
2011-09-19 13:00:00,121.11,121.27,121.02,121.2,6300.0,72.7095,72.8056,72.6555,72.7636,6300.0
2011-09-19 13:05:00,121.22,121.3,121.16,121.26,11800.0,72.7756,72.8236,72.7396,72.7996,11800.0
2011-09-19 13:10:00,121.27,121.27,121.07,121.13,3300.0,72.8056,72.8056,72.6855,72.7216,3300.0
2011-09-19 13:15:00,121.12,121.19,121.03,121.18,5200.0,72.7156,72.7576,72.6615,72.7516,5200.0
2011-09-19 13:20:00,121.19,121.45,121.17,121.4,4500.0,72.7576,72.9137,72.7456,72.8837,4500.0
2011-09-19 13:25:00,121.34,121.44,121.23,121.39,5200.0,72.8476,72.9077,72.7816,72.8776,5200.0
2011-09-19 13:30:00,121.42,121.56,121.36,121.55,3500.0,72.8957,72.9797,72.8596,72.9737,3500.0
2011-09-19 13:35:00,121.57,121.66,121.43,121.52,5700.0,72.9857,73.0397,72.9017,72.9557,5700.0
2011-09-19 13:40:00,121.51,121.63,121.51,121.62,3000.0,72.9497,73.0217,72.9497,73.0157,3000.0
2011-09-19 13:45:00,121.61,121.66,121.42,121.42,3800.0,73.0097,73.0397,72.8957,72.8957,3800.0
2011-09-19 13:50:00,121.42,121.53,121.33,121.4,9200.0,72.8957,72.9617,72.8416,72.8837,9200.0
2011-09-19 13:55:00,121.39,121.4,121.27,121.37,5400.0,72.8776,72.8837,72.8056,72.8656,5400.0
2011-09-19 14:00:00,121.27,121.3,121.1,121.13,5400.0,72.8056,72.8236,72.7035,72.7216,5400.0
2011-09-19 14:05:00,121.12,121.4,121.05,121.23,6600.0,72.7156,72.8837,72.6735,72.7816,6600.0
2011-09-19 14:10:00,121.24,121.4,121.19,121.26,3300.0,72.7876,72.8837,72.7576,72.7996,3300.0
2011-09-19 14:15:00,121.28,121.4,121.2,121.33,4000.0,72.8116,72.8837,72.7636,72.8416,4000.0
2011-09-19 14:20:00,121.33,121.4,121.21,121.21,4800.0,72.8416,72.8837,72.7696,72.7696,4800.0
2011-09-19 14:25:00,121.13,121.25,121.0,121.07,5700.0,72.7216,72.7936,72.6435,72.6855,5700.0
2011-09-19 14:30:00,121.08,121.36,121.05,121.18,6200.0,72.6915,72.8596,72.6735,72.7516,6200.0
2011-09-19 14:35:00,121.21,121.36,121.16,121.36,3800.0,72.7696,72.8596,72.7396,72.8596,3800.0
2011-09-19 14:40:00,121.37,121.43,121.28,121.3,7100.0,72.8656,72.9017,72.8116,72.8236,7100.0
2011-09-19 14:45:00,121.36,121.43,121.32,121.4,10900.0,72.8596,72.9017,72.8356,72.8837,10900.0
2011-09-19 14:50:00,121.4,121.56,121.24,121.32,17000.0,72.8837,72.9797,72.7876,72.8356,17000.0
2011-09-19 14:55:00,121.33,121.35,121.02,121.02,5500.0,72.8416,72.8536,72.6555,72.6555,5500.0
2011-09-19 15:00:00,121.07,121.18,120.94,121.08,6200.0,72.6855,72.7516,72.6075,72.6915,6200.0
2011-09-19 15:05:00,121.04,121.05,120.88,120.94,15500.0,72.6675,72.6735,72.5715,72.6075,15500.0
2011-09-19 15:10:00,120.94,121.35,120.87,121.18,19800.0,72.6075,72.8536,72.5655,72.7516,19800.0
2011-09-19 15:15:00,121.2,121.55,121.01,121.05,51100.0,72.7636,72.9737,72.6495,72.6735,51100.0
2011-09-19 15:20:00,121.04,121.47,121.04,121.15,18600.0,72.6675,72.9257,72.6675,72.7336,18600.0
2011-09-19 15:25:00,121.17,121.18,120.92,121.16,16500.0,72.7456,72.7516,72.5955,72.7396,16500.0
2011-09-19 15:30:00,121.14,121.45,121.14,121.29,25100.0,72.7276,72.9137,72.7276,72.8176,25100.0
2011-09-19 15:35:00,121.29,121.35,121.2,121.2,44700.0,72.8176,72.8536,72.7636,72.7636,44700.0
2011-09-19 15:40:00,121.23,121.23,121.0,121.06,19800.0,72.7816,72.7816,72.6435,72.6795,19800.0
2011-09-19 15:45:00,121.05,121.3,120.58,120.68,41300.0,72.6735,72.8236,72.3914,72.4514,41300.0
2011-09-19 15:50:00,120.67,120.83,120.5,120.58,50700.0,72.4454,72.5414,72.3433,72.3914,50700.0
2011-09-19 15:55:00,120.63,120.88,120.38,120.46,122900.0,72.4214,72.5715,72.2713,72.3193,122900.0
2011-09-20 09:30:00,121.33,121.51,120.85,121.44,12100.0,72.8416,72.9497,72.5535,72.9077,12100.0
2011-09-20 09:35:00,121.3,121.36,121.0,121.2,5900.0,72.8236,72.8596,72.6435,72.7636,5900.0
2011-09-20 09:40:00,121.14,121.29,121.13,121.13,4900.0,72.7276,72.8176,72.7216,72.7216,4900.0
2011-09-20 09:45:00,121.09,121.09,120.75,120.75,5600.0,72.6975,72.6975,72.4934,72.4934,5600.0
2011-09-20 09:50:00,120.72,120.8,120.58,120.73,6600.0,72.4754,72.5234,72.3914,72.4814,6600.0
2011-09-20 09:55:00,120.72,120.82,120.63,120.8,2700.0,72.4754,72.5354,72.4214,72.5234,2700.0
2011-09-20 10:00:00,120.84,120.98,120.71,120.8,9700.0,72.5474,72.6315,72.4694,72.5234,9700.0
2011-09-20 10:05:00,120.87,120.93,120.78,120.79,5900.0,72.5655,72.6015,72.5114,72.5174,5900.0
2011-09-20 10:10:00,120.81,121.0,120.67,121.0,8600.0,72.5294,72.6435,72.4454,72.6435,8600.0
2011-09-20 10:15:00,121.04,121.18,120.95,121.14,19000.0,72.6675,72.7516,72.6135,72.7276,19000.0
2011-09-20 10:20:00,121.17,121.36,121.04,121.36,7000.0,72.7456,72.8596,72.6675,72.8596,7000.0
2011-09-20 10:25:00,121.19,121.42,121.19,121.42,2600.0,72.7576,72.8957,72.7576,72.8957,2600.0
2011-09-20 10:30:00,121.36,121.37,121.03,121.06,12500.0,72.8596,72.8656,72.6615,72.6795,12500.0
2011-09-20 10:35:00,121.11,121.4,121.09,121.25,13600.0,72.7095,72.8837,72.6975,72.7936,13600.0
2011-09-20 10:40:00,121.26,121.46,121.22,121.42,9400.0,72.7996,72.9197,72.7756,72.8957,9400.0
2011-09-20 10:45:00,121.45,121.48,121.25,121.41,9900.0,72.9137,72.9317,72.7936,72.8897,9900.0
2011-09-20 10:50:00,121.5,121.69,121.48,121.57,5800.0,72.9437,73.0578,72.9317,72.9857,5800.0
2011-09-20 10:55:00,121.54,121.58,121.36,121.48,4200.0,72.9677,72.9917,72.8596,72.9317,4200.0
2011-09-20 11:00:00,121.58,122.0,121.58,122.0,5500.0,72.9917,73.2439,72.9917,73.2439,5500.0
2011-09-20 11:05:00,122.01,122.14,121.74,121.84,14500.0,73.2499,73.3279,73.0878,73.1478,14500.0
2011-09-20 11:10:00,121.81,121.81,121.47,121.64,9400.0,73.1298,73.1298,72.9257,73.0277,9400.0
2011-09-20 11:15:00,121.65,121.69,121.44,121.55,12100.0,73.0337,73.0578,72.9077,72.9737,12100.0
2011-09-20 11:20:00,121.6,121.6,121.4,121.52,2700.0,73.0037,73.0037,72.8837,72.9557,2700.0
2011-09-20 11:25:00,121.56,121.63,121.52,121.61,7900.0,72.9797,73.0217,72.9557,73.0097,7900.0
2011-09-20 11:30:00,121.53,121.6,121.24,121.27,7300.0,72.9617,73.0037,72.7876,72.8056,7300.0
2011-09-20 11:35:00,121.39,121.51,121.36,121.37,3200.0,72.8776,72.9497,72.8596,72.8656,3200.0
2011-09-20 11:40:00,121.45,121.49,121.3,121.35,4000.0,72.9137,72.9377,72.8236,72.8536,4000.0
2011-09-20 11:45:00,121.28,121.43,121.28,121.43,2300.0,72.8116,72.9017,72.8116,72.9017,2300.0
2011-09-20 11:50:00,121.43,121.5,121.33,121.4,5100.0,72.9017,72.9437,72.8416,72.8837,5100.0
2011-09-20 11:55:00,121.43,121.48,121.33,121.45,7000.0,72.9017,72.9317,72.8416,72.9137,7000.0
2011-09-20 12:00:00,121.5,121.5,121.16,121.21,5800.0,72.9437,72.9437,72.7396,72.7696,5800.0
2011-09-20 12:05:00,121.18,121.23,121.0,121.1,4100.0,72.7516,72.7816,72.6435,72.7035,4100.0
2011-09-20 12:10:00,121.12,121.16,121.05,121.06,1600.0,72.7156,72.7396,72.6735,72.6795,1600.0
2011-09-20 12:15:00,121.16,121.32,121.16,121.21,3000.0,72.7396,72.8356,72.7396,72.7696,3000.0
2011-09-20 12:20:00,121.3,121.33,121.21,121.25,2000.0,72.8236,72.8416,72.7696,72.7936,2000.0
2011-09-20 12:25:00,121.3,121.36,121.24,121.29,2600.0,72.8236,72.8596,72.7876,72.8176,2600.0
2011-09-20 12:30:00,121.3,121.5,121.21,121.5,2100.0,72.8236,72.9437,72.7696,72.9437,2100.0
2011-09-20 12:35:00,121.48,121.51,121.4,121.48,1700.0,72.9317,72.9497,72.8837,72.9317,1700.0
2011-09-20 12:40:00,121.36,121.4,121.3,121.4,2600.0,72.8596,72.8837,72.8236,72.8837,2600.0
2011-09-20 12:45:00,121.4,121.79,121.4,121.79,15700.0,72.8837,73.1178,72.8837,73.1178,15700.0
2011-09-20 12:50:00,121.8,121.86,121.74,121.78,11000.0,73.1238,73.1598,73.0878,73.1118,11000.0
2011-09-20 12:55:00,121.8,121.94,121.73,121.88,5500.0,73.1238,73.2078,73.0818,73.1718,5500.0
2011-09-20 13:00:00,121.94,122.19,121.94,122.07,5200.0,73.2078,73.3579,73.2078,73.2859,5200.0
2011-09-20 13:05:00,122.02,122.05,121.89,121.97,4700.0,73.2559,73.2739,73.1778,73.2259,4700.0
2011-09-20 13:10:00,122.0,122.12,121.97,122.09,7400.0,73.2439,73.3159,73.2259,73.2979,7400.0
2011-09-20 13:15:00,122.07,122.22,122.05,122.11,4100.0,73.2859,73.3759,73.2739,73.3099,4100.0
2011-09-20 13:20:00,122.17,122.17,121.99,122.11,9200.0,73.3459,73.3459,73.2379,73.3099,9200.0
2011-09-20 13:25:00,122.07,122.1,121.96,122.08,14100.0,73.2859,73.3039,73.2199,73.2919,14100.0
2011-09-20 13:30:00,122.16,122.2,122.08,122.19,6100.0,73.3399,73.3639,73.2919,73.3579,6100.0
2011-09-20 13:35:00,122.17,122.26,122.1,122.1,5800.0,73.3459,73.4,73.3039,73.3039,5800.0
2011-09-20 13:40:00,122.09,122.23,122.03,122.1,8900.0,73.2979,73.3819,73.2619,73.3039,8900.0
2011-09-20 13:45:00,122.03,122.11,121.93,121.97,10200.0,73.2619,73.3099,73.2018,73.2259,10200.0
2011-09-20 13:50:00,122.0,122.07,121.94,122.01,7200.0,73.2439,73.2859,73.2078,73.2499,7200.0
2011-09-20 13:55:00,121.98,122.05,121.78,121.82,17700.0,73.2319,73.2739,73.1118,73.1358,17700.0
2011-09-20 14:00:00,121.84,121.84,121.65,121.71,13500.0,73.1478,73.1478,73.0337,73.0698,13500.0
2011-09-20 14:05:00,121.77,122.07,121.67,122.0,12300.0,73.1058,73.2859,73.0457,73.2439,12300.0
2011-09-20 14:10:00,122.0,122.09,121.87,121.9,14300.0,73.2439,73.2979,73.1658,73.1838,14300.0
2011-09-20 14:15:00,121.9,122.0,121.84,121.91,7300.0,73.1838,73.2439,73.1478,73.1898,7300.0
2011-09-20 14:20:00,121.91,121.91,121.73,121.87,3500.0,73.1898,73.1898,73.0818,73.1658,3500.0
2011-09-20 14:25:00,121.89,122.0,121.84,121.98,5800.0,73.1778,73.2439,73.1478,73.2319,5800.0
2011-09-20 14:30:00,122.0,122.09,121.74,121.82,6600.0,73.2439,73.2979,73.0878,73.1358,6600.0
2011-09-20 14:35:00,121.87,121.94,121.75,121.88,6000.0,73.1658,73.2078,73.0938,73.1718,6000.0
2011-09-20 14:40:00,121.88,121.93,121.65,121.79,9600.0,73.1718,73.2018,73.0337,73.1178,9600.0
2011-09-20 14:45:00,121.75,121.9,121.73,121.87,6400.0,73.0938,73.1838,73.0818,73.1658,6400.0
2011-09-20 14:50:00,121.88,121.96,121.78,121.96,4800.0,73.1718,73.2199,73.1118,73.2199,4800.0
2011-09-20 14:55:00,121.92,121.95,121.76,121.78,10600.0,73.1958,73.2138,73.0998,73.1118,10600.0
2011-09-20 15:00:00,121.85,121.9,121.64,121.64,21900.0,73.1538,73.1838,73.0277,73.0277,21900.0
2011-09-20 15:05:00,121.69,121.82,121.52,121.61,13300.0,73.0578,73.1358,72.9557,73.0097,13300.0
2011-09-20 15:10:00,121.58,121.66,121.17,121.32,32900.0,72.9917,73.0397,72.7456,72.8356,32900.0
2011-09-20 15:15:00,121.29,121.41,121.15,121.16,19600.0,72.8176,72.8897,72.7336,72.7396,19600.0
2011-09-20 15:20:00,121.16,121.16,120.7,120.73,21900.0,72.7396,72.7396,72.4634,72.4814,21900.0
2011-09-20 15:25:00,120.75,121.37,120.64,121.36,21000.0,72.4934,72.8656,72.4274,72.8596,21000.0
2011-09-20 15:30:00,121.34,121.65,121.3,121.62,13200.0,72.8476,73.0337,72.8236,73.0157,13200.0
2011-09-20 15:35:00,121.64,121.66,121.54,121.6,11100.0,73.0277,73.0397,72.9677,73.0037,11100.0
2011-09-20 15:40:00,121.59,121.64,120.97,121.11,13700.0,72.9977,73.0277,72.6255,72.7095,13700.0
2011-09-20 15:45:00,121.07,121.07,120.72,121.0,23200.0,72.6855,72.6855,72.4754,72.6435,23200.0
2011-09-20 15:50:00,121.04,121.23,120.86,121.17,29900.0,72.6675,72.7816,72.5595,72.7456,29900.0
2011-09-20 15:55:00,121.14,121.14,120.62,120.72,50500.0,72.7276,72.7276,72.4154,72.4754,50500.0
2011-09-21 09:30:00,120.45,121.14,120.45,121.09,12700.0,72.3133,72.7276,72.3133,72.6975,12700.0
2011-09-21 09:35:00,121.09,121.09,120.5,120.58,7700.0,72.6975,72.6975,72.3433,72.3914,7700.0
2011-09-21 09:40:00,120.44,120.76,120.32,120.36,6100.0,72.3073,72.4994,72.2353,72.2593,6100.0
2011-09-21 09:45:00,120.28,120.49,120.14,120.48,11400.0,72.2112,72.3373,72.1272,72.3313,11400.0
2011-09-21 09:50:00,120.33,120.93,120.33,120.93,5100.0,72.2413,72.6015,72.2413,72.6015,5100.0
2011-09-21 09:55:00,120.89,121.04,120.52,120.98,6500.0,72.5775,72.6675,72.3553,72.6315,6500.0
2011-09-21 10:00:00,121.18,121.6,120.91,121.13,6500.0,72.7516,73.0037,72.5895,72.7216,6500.0
2011-09-21 10:05:00,121.11,121.58,121.11,121.33,4300.0,72.7095,72.9917,72.7095,72.8416,4300.0
2011-09-21 10:10:00,121.4,121.66,121.37,121.57,6300.0,72.8837,73.0397,72.8656,72.9857,6300.0
2011-09-21 10:15:00,121.56,121.7,121.49,121.57,4000.0,72.9797,73.0638,72.9377,72.9857,4000.0
2011-09-21 10:20:00,121.62,121.67,121.34,121.37,11000.0,73.0157,73.0457,72.8476,72.8656,11000.0
2011-09-21 10:25:00,121.35,121.6,121.32,121.57,4000.0,72.8536,73.0037,72.8356,72.9857,4000.0
2011-09-21 10:30:00,121.64,121.75,121.31,121.35,4100.0,73.0277,73.0938,72.8296,72.8536,4100.0
2011-09-21 10:35:00,121.39,121.39,121.09,121.16,3500.0,72.8776,72.8776,72.6975,72.7396,3500.0
2011-09-21 10:40:00,121.22,121.29,120.91,120.91,4300.0,72.7756,72.8176,72.5895,72.5895,4300.0
2011-09-21 10:45:00,120.96,120.96,120.81,120.84,2200.0,72.6195,72.6195,72.5294,72.5474,2200.0
2011-09-21 10:50:00,120.79,120.87,120.67,120.67,7500.0,72.5174,72.5655,72.4454,72.4454,7500.0
2011-09-21 10:55:00,120.63,120.71,120.54,120.71,9000.0,72.4214,72.4694,72.3673,72.4694,9000.0
2011-09-21 11:00:00,120.73,120.89,120.71,120.8,2300.0,72.4814,72.5775,72.4694,72.5234,2300.0
2011-09-21 11:05:00,120.69,120.85,120.57,120.68,2600.0,72.4574,72.5535,72.3854,72.4514,2600.0
2011-09-21 11:10:00,120.62,120.83,120.6,120.62,2400.0,72.4154,72.5414,72.4034,72.4154,2400.0
2011-09-21 11:15:00,120.62,120.66,120.5,120.62,10900.0,72.4154,72.4394,72.3433,72.4154,10900.0
2011-09-21 11:20:00,120.64,120.76,120.43,120.54,9300.0,72.4274,72.4994,72.3013,72.3673,9300.0
2011-09-21 11:25:00,120.46,120.58,120.43,120.56,5200.0,72.3193,72.3914,72.3013,72.3793,5200.0
2011-09-21 11:30:00,120.55,120.67,120.49,120.56,4900.0,72.3733,72.4454,72.3373,72.3793,4900.0
2011-09-21 11:35:00,120.56,120.61,120.47,120.6,2900.0,72.3793,72.4094,72.3253,72.4034,2900.0
2011-09-21 11:40:00,120.67,120.68,120.48,120.55,3200.0,72.4454,72.4514,72.3313,72.3733,3200.0
2011-09-21 11:45:00,120.56,120.58,120.45,120.45,5300.0,72.3793,72.3914,72.3133,72.3133,5300.0
2011-09-21 11:50:00,120.44,120.44,120.32,120.38,4300.0,72.3073,72.3073,72.2353,72.2713,4300.0
2011-09-21 11:55:00,120.34,120.4,120.21,120.22,3000.0,72.2473,72.2833,72.1692,72.1752,3000.0
2011-09-21 12:00:00,120.24,120.27,120.2,120.23,1700.0,72.1872,72.2052,72.1632,72.1812,1700.0
2011-09-21 12:05:00,120.31,120.41,120.2,120.2,3300.0,72.2293,72.2893,72.1632,72.1632,3300.0
2011-09-21 12:10:00,120.11,120.17,119.96,120.03,2500.0,72.1092,72.1452,72.0191,72.0612,2500.0
2011-09-21 12:15:00,119.95,120.01,119.5,119.5,8400.0,72.0131,72.0492,71.743,71.743,8400.0
2011-09-21 12:20:00,119.52,119.6,119.5,119.55,3500.0,71.755,71.803,71.743,71.773,3500.0
2011-09-21 12:25:00,119.54,119.54,119.12,119.28,12700.0,71.767,71.767,71.5148,71.6109,12700.0
2011-09-21 12:30:00,119.35,119.35,119.19,119.25,3600.0,71.6529,71.6529,71.5569,71.5929,3600.0
2011-09-21 12:35:00,119.34,119.51,119.31,119.45,4100.0,71.6469,71.749,71.6289,71.7129,4100.0
2011-09-21 12:40:00,119.45,119.76,119.43,119.76,3000.0,71.7129,71.8991,71.7009,71.8991,3000.0
2011-09-21 12:45:00,119.7,119.73,119.28,119.28,4400.0,71.863,71.8811,71.6109,71.6109,4400.0
2011-09-21 12:50:00,119.24,119.42,119.09,119.42,6900.0,71.5869,71.6949,71.4968,71.6949,6900.0
2011-09-21 12:55:00,119.41,119.74,119.41,119.67,4000.0,71.6889,71.8871,71.6889,71.845,4000.0
2011-09-21 13:00:00,119.76,119.93,119.52,119.7,4200.0,71.8991,72.0011,71.755,71.863,4200.0
2011-09-21 13:05:00,119.7,119.94,119.59,119.8,3400.0,71.863,72.0071,71.797,71.9231,3400.0
2011-09-21 13:10:00,119.74,119.83,119.65,119.67,1700.0,71.8871,71.9411,71.833,71.845,1700.0
2011-09-21 13:15:00,119.69,119.78,119.55,119.59,1700.0,71.857,71.9111,71.773,71.797,1700.0
2011-09-21 13:20:00,119.55,119.7,119.55,119.7,1200.0,71.773,71.863,71.773,71.863,1200.0
2011-09-21 13:25:00,119.79,119.9,119.69,119.84,2500.0,71.9171,71.9831,71.857,71.9471,2500.0
2011-09-21 13:30:00,119.92,119.98,119.56,119.68,3100.0,71.9951,72.0311,71.779,71.851,3100.0
2011-09-21 13:35:00,119.75,119.85,119.68,119.81,35400.0,71.8931,71.9531,71.851,71.9291,35400.0
2011-09-21 13:40:00,119.88,120.26,119.83,120.09,17000.0,71.9711,72.1992,71.9411,72.0972,17000.0
2011-09-21 13:45:00,120.14,120.43,119.99,120.26,9600.0,72.1272,72.3013,72.0371,72.1992,9600.0
2011-09-21 13:50:00,120.23,120.23,120.11,120.2,1200.0,72.1812,72.1812,72.1092,72.1632,1200.0
2011-09-21 13:55:00,120.2,120.31,120.15,120.31,8900.0,72.1632,72.2293,72.1332,72.2293,8900.0
2011-09-21 14:00:00,120.26,120.47,120.22,120.45,11100.0,72.1992,72.3253,72.1752,72.3133,11100.0
2011-09-21 14:05:00,120.47,120.76,120.39,120.58,15700.0,72.3253,72.4994,72.2773,72.3914,15700.0
2011-09-21 14:10:00,120.57,120.96,120.57,120.84,9100.0,72.3854,72.6195,72.3854,72.5474,9100.0
2011-09-21 14:15:00,120.82,120.89,120.7,120.82,3100.0,72.5354,72.5775,72.4634,72.5354,3100.0
2011-09-21 14:20:00,120.67,121.94,120.25,120.7,23900.0,72.4454,73.2078,72.1932,72.4634,23900.0
2011-09-21 14:25:00,120.65,121.02,120.03,120.98,18300.0,72.4334,72.6555,72.0612,72.6315,18300.0
2011-09-21 14:30:00,120.97,121.4,120.67,120.67,14300.0,72.6255,72.8837,72.4454,72.4454,14300.0
2011-09-21 14:35:00,120.51,120.51,119.55,120.1,28200.0,72.3493,72.3493,71.773,72.1032,28200.0
2011-09-21 14:40:00,120.01,120.5,119.75,120.04,22300.0,72.0492,72.3433,71.8931,72.0672,22300.0
2011-09-21 14:45:00,120.02,120.51,119.75,120.33,18100.0,72.0552,72.3493,71.8931,72.2413,18100.0
2011-09-21 14:50:00,120.34,120.4,120.02,120.02,7000.0,72.2473,72.2833,72.0552,72.0552,7000.0
2011-09-21 14:55:00,119.94,119.94,119.62,119.62,9200.0,72.0071,72.0071,71.815,71.815,9200.0
2011-09-21 15:00:00,119.57,120.06,119.57,119.97,10400.0,71.785,72.0792,71.785,72.0251,10400.0
2011-09-21 15:05:00,120.01,120.34,119.89,120.05,21100.0,72.0492,72.2473,71.9771,72.0732,21100.0
2011-09-21 15:10:00,120.01,120.64,119.89,119.89,21400.0,72.0492,72.4274,71.9771,71.9771,21400.0
2011-09-21 15:15:00,119.89,120.05,119.69,119.8,5000.0,71.9771,72.0732,71.857,71.9231,5000.0
2011-09-21 15:20:00,119.86,119.94,119.44,119.78,12800.0,71.9591,72.0071,71.7069,71.9111,12800.0
2011-09-21 15:25:00,119.81,119.97,119.54,119.55,12400.0,71.9291,72.0251,71.767,71.773,12400.0
2011-09-21 15:30:00,119.62,119.67,119.26,119.33,16500.0,71.815,71.845,71.5989,71.6409,16500.0
2011-09-21 15:35:00,119.29,119.33,118.62,118.66,33300.0,71.6169,71.6409,71.2147,71.2387,33300.0
2011-09-21 15:40:00,118.66,119.43,118.26,118.9,60400.0,71.2387,71.7009,70.9985,71.3828,60400.0
2011-09-21 15:45:00,118.88,119.06,118.05,118.05,43500.0,71.3707,71.4788,70.8724,70.8724,43500.0
2011-09-21 15:50:00,118.08,118.12,116.92,116.96,90800.0,70.8905,70.9145,70.194,70.2181,90800.0
2011-09-21 15:55:00,117.0,117.24,116.51,116.83,195500.0,70.2421,70.3862,69.9479,70.14,195500.0
2011-09-22 09:30:00,115.42,115.42,113.01,114.3,90200.0,69.2935,69.2935,67.8466,68.6211,90200.0
2011-09-22 09:35:00,114.3,115.05,114.25,114.94,24600.0,68.6211,69.0714,68.5911,69.0053,24600.0
2011-09-22 09:40:00,114.94,115.25,114.22,114.23,32500.0,69.0053,69.1914,68.5731,68.5791,32500.0
2011-09-22 09:45:00,114.26,114.8,114.05,114.64,23600.0,68.5971,68.9213,68.471,68.8252,23600.0
2011-09-22 09:50:00,114.68,115.34,114.68,115.22,23000.0,68.8492,69.2455,68.8492,69.1734,23000.0
2011-09-22 09:55:00,115.24,115.24,114.33,114.33,26900.0,69.1854,69.1854,68.6391,68.6391,26900.0
2011-09-22 10:00:00,114.42,114.97,114.18,114.82,19300.0,68.6931,69.0233,68.5491,68.9333,19300.0
2011-09-22 10:05:00,114.99,115.48,114.83,115.36,10500.0,69.0353,69.3295,68.9393,69.2575,10500.0
2011-09-22 10:10:00,115.43,115.59,115.27,115.55,14300.0,69.2995,69.3956,69.2034,69.3715,14300.0
2011-09-22 10:15:00,115.42,115.82,115.29,115.82,11200.0,69.2935,69.5336,69.2155,69.5336,11200.0
2011-09-22 10:20:00,115.96,116.49,115.96,116.05,20300.0,69.6177,69.9359,69.6177,69.6717,20300.0
2011-09-22 10:25:00,116.0,116.0,115.48,115.52,5400.0,69.6417,69.6417,69.3295,69.3535,5400.0
2011-09-22 10:30:00,115.52,115.98,115.34,115.98,11800.0,69.3535,69.6297,69.2455,69.6297,11800.0
2011-09-22 10:35:00,115.98,116.16,115.81,115.91,9100.0,69.6297,69.7378,69.5276,69.5877,9100.0
2011-09-22 10:40:00,115.88,116.03,115.54,116.03,11000.0,69.5697,69.6597,69.3655,69.6597,11000.0
2011-09-22 10:45:00,116.06,116.16,115.81,115.9,11700.0,69.6777,69.7378,69.5276,69.5817,11700.0
2011-09-22 10:50:00,115.86,115.86,115.24,115.29,9900.0,69.5577,69.5577,69.1854,69.2155,9900.0
2011-09-22 10:55:00,115.25,115.8,115.16,115.16,26900.0,69.1914,69.5216,69.1374,69.1374,26900.0
2011-09-22 11:00:00,115.22,115.46,115.18,115.33,5000.0,69.1734,69.3175,69.1494,69.2395,5000.0
2011-09-22 11:05:00,115.29,115.29,115.03,115.08,5100.0,69.2155,69.2155,69.0594,69.0894,5100.0
2011-09-22 11:10:00,115.29,115.48,115.08,115.18,6700.0,69.2155,69.3295,69.0894,69.1494,6700.0
2011-09-22 11:15:00,115.2,115.45,115.06,115.38,6600.0,69.1614,69.3115,69.0774,69.2695,6600.0
2011-09-22 11:20:00,115.49,115.77,115.36,115.59,6700.0,69.3355,69.5036,69.2575,69.3956,6700.0
2011-09-22 11:25:00,115.66,115.67,115.29,115.43,6600.0,69.4376,69.4436,69.2155,69.2995,6600.0
2011-09-22 11:30:00,115.37,115.84,115.32,115.75,8300.0,69.2635,69.5457,69.2335,69.4916,8300.0
2011-09-22 11:35:00,115.75,116.0,115.57,115.87,7300.0,69.4916,69.6417,69.3836,69.5637,7300.0
2011-09-22 11:40:00,115.77,115.78,115.47,115.74,9800.0,69.5036,69.5096,69.3235,69.4856,9800.0
2011-09-22 11:45:00,115.72,115.73,115.23,115.23,9200.0,69.4736,69.4796,69.1794,69.1794,9200.0
2011-09-22 11:50:00,115.19,115.47,115.04,115.18,9700.0,69.1554,69.3235,69.0654,69.1494,9700.0
2011-09-22 11:55:00,115.23,115.24,114.93,114.95,5200.0,69.1794,69.1854,68.9993,69.0113,5200.0
2011-09-22 12:00:00,114.95,115.12,114.65,114.67,11500.0,69.0113,69.1134,68.8312,68.8432,11500.0
2011-09-22 12:05:00,114.71,115.17,114.59,115.0,4700.0,68.8672,69.1434,68.7952,69.0413,4700.0
2011-09-22 12:10:00,115.02,115.22,114.9,115.14,8600.0,69.0534,69.1734,68.9813,69.1254,8600.0
2011-09-22 12:15:00,115.19,115.22,114.95,115.16,6400.0,69.1554,69.1734,69.0113,69.1374,6400.0
2011-09-22 12:20:00,115.16,115.27,114.9,115.13,8000.0,69.1374,69.2034,68.9813,69.1194,8000.0
2011-09-22 12:25:00,115.18,115.49,115.05,115.21,6900.0,69.1494,69.3355,69.0714,69.1674,6900.0
2011-09-22 12:30:00,115.18,115.43,115.18,115.31,6400.0,69.1494,69.2995,69.1494,69.2275,6400.0
2011-09-22 12:35:00,115.39,115.62,115.3,115.56,5800.0,69.2755,69.4136,69.2215,69.3776,5800.0
2011-09-22 12:40:00,115.6,115.72,115.53,115.63,7600.0,69.4016,69.4736,69.3595,69.4196,7600.0
2011-09-22 12:45:00,115.59,115.84,115.46,115.77,8700.0,69.3956,69.5457,69.3175,69.5036,8700.0
2011-09-22 12:50:00,115.74,115.91,115.65,115.76,7200.0,69.4856,69.5877,69.4316,69.4976,7200.0
2011-09-22 12:55:00,115.62,115.8,115.55,115.63,7600.0,69.4136,69.5216,69.3715,69.4196,7600.0
2011-09-22 13:00:00,115.66,115.7,115.34,115.34,6600.0,69.4376,69.4616,69.2455,69.2455,6600.0
2011-09-22 13:05:00,115.36,115.44,114.82,114.84,9600.0,69.2575,69.3055,68.9333,68.9453,9600.0
2011-09-22 13:10:00,114.88,114.89,114.68,114.74,6500.0,68.9693,68.9753,68.8492,68.8853,6500.0
2011-09-22 13:15:00,114.68,114.85,114.65,114.83,9400.0,68.8492,68.9513,68.8312,68.9393,9400.0
2011-09-22 13:20:00,114.75,114.76,114.52,114.52,10200.0,68.8913,68.8973,68.7532,68.7532,10200.0
2011-09-22 13:25:00,114.5,114.92,114.36,114.75,14100.0,68.7412,68.9933,68.6571,68.8913,14100.0
2011-09-22 13:30:00,114.67,115.0,114.58,115.0,11800.0,68.8432,69.0413,68.7892,69.0413,11800.0
2011-09-22 13:35:00,114.84,114.9,114.51,114.71,7900.0,68.9453,68.9813,68.7472,68.8672,7900.0
2011-09-22 13:40:00,114.85,115.09,114.72,114.82,11300.0,68.9513,69.0954,68.8732,68.9333,11300.0
2011-09-22 13:45:00,114.82,114.92,114.59,114.83,9100.0,68.9333,68.9933,68.7952,68.9393,9100.0
2011-09-22 13:50:00,114.82,115.0,114.68,114.91,7800.0,68.9333,69.0413,68.8492,68.9873,7800.0
2011-09-22 13:55:00,114.91,114.98,114.58,114.58,15800.0,68.9873,69.0293,68.7892,68.7892,15800.0
2011-09-22 14:00:00,114.57,114.73,114.47,114.71,11700.0,68.7832,68.8793,68.7232,68.8672,11700.0
2011-09-22 14:05:00,114.68,114.95,114.6,114.85,6800.0,68.8492,69.0113,68.8012,68.9513,6800.0
2011-09-22 14:10:00,114.83,114.87,114.58,114.77,11300.0,68.9393,68.9633,68.7892,68.9033,11300.0
2011-09-22 14:15:00,114.87,114.87,114.38,114.53,13300.0,68.9633,68.9633,68.6691,68.7592,13300.0
2011-09-22 14:20:00,114.56,115.79,114.48,115.38,22200.0,68.7772,69.5156,68.7292,69.2695,22200.0
2011-09-22 14:25:00,115.46,115.92,115.14,115.49,19500.0,69.3175,69.5937,69.1254,69.3355,19500.0
2011-09-22 14:30:00,115.42,115.59,114.87,115.02,16100.0,69.2935,69.3956,68.9633,69.0534,16100.0
2011-09-22 14:35:00,114.99,115.49,114.81,114.85,12400.0,69.0353,69.3355,68.9273,68.9513,12400.0
2011-09-22 14:40:00,114.82,115.33,114.66,115.2,15700.0,68.9333,69.2395,68.8372,69.1614,15700.0
2011-09-22 14:45:00,115.28,115.35,114.92,114.92,10300.0,69.2095,69.2515,68.9933,68.9933,10300.0
2011-09-22 14:50:00,114.99,115.06,114.55,114.83,14500.0,69.0353,69.0774,68.7712,68.9393,14500.0
2011-09-22 14:55:00,114.77,114.95,114.13,114.13,11100.0,68.9033,69.0113,68.519,68.519,11100.0
2011-09-22 15:00:00,114.13,114.17,113.84,113.84,11000.0,68.519,68.5431,68.3449,68.3449,11000.0
2011-09-22 15:05:00,113.84,114.15,113.72,114.14,10300.0,68.3449,68.531,68.2729,68.525,10300.0
2011-09-22 15:10:00,114.29,114.45,114.09,114.13,17400.0,68.6151,68.7112,68.495,68.519,17400.0
2011-09-22 15:15:00,114.13,114.51,114.0,114.05,19700.0,68.519,68.7472,68.441,68.471,19700.0
2011-09-22 15:20:00,114.08,114.08,113.18,113.33,26000.0,68.489,68.489,67.9487,68.0387,26000.0
2011-09-22 15:25:00,113.29,113.85,113.25,113.83,18600.0,68.0147,68.3509,67.9907,68.3389,18600.0
2011-09-22 15:30:00,113.77,114.17,113.6,113.8,22000.0,68.3029,68.5431,68.2008,68.3209,22000.0
2011-09-22 15:35:00,113.8,114.47,113.47,114.47,41100.0,68.3209,68.7232,68.1228,68.7232,41100.0
2011-09-22 15:40:00,114.62,114.68,114.11,114.21,35500.0,68.8132,68.8492,68.507,68.5671,35500.0
2011-09-22 15:45:00,114.21,115.04,113.84,114.77,76700.0,68.5671,69.0654,68.3449,68.9033,76700.0
2011-09-22 15:50:00,114.75,114.81,113.95,114.16,60900.0,68.8913,68.9273,68.411,68.537,60900.0
2011-09-22 15:55:00,114.04,115.07,114.0,114.73,124300.0,68.465,69.0834,68.441,68.8793,124300.0
2011-09-23 09:30:00,114.33,114.56,114.11,114.25,9000.0,68.6391,68.7772,68.507,68.5911,9000.0
2011-09-23 09:35:00,114.39,114.44,113.83,114.01,9700.0,68.6751,68.7051,68.3389,68.447,9700.0
2011-09-23 09:40:00,114.11,114.39,113.95,114.25,7700.0,68.507,68.6751,68.411,68.5911,7700.0
2011-09-23 09:45:00,114.26,114.7,113.96,113.96,8500.0,68.5971,68.8612,68.417,68.417,8500.0
2011-09-23 09:50:00,113.96,114.37,113.96,114.32,9200.0,68.417,68.6631,68.417,68.6331,9200.0
2011-09-23 09:55:00,114.32,114.47,114.02,114.02,14100.0,68.6331,68.7232,68.453,68.453,14100.0
2011-09-23 10:00:00,114.01,114.37,113.88,113.88,18000.0,68.447,68.6631,68.3689,68.3689,18000.0
2011-09-23 10:05:00,113.99,113.99,113.74,113.93,4300.0,68.435,68.435,68.2849,68.399,4300.0
2011-09-23 10:10:00,113.87,113.91,113.49,113.63,10000.0,68.3629,68.387,68.1348,68.2189,10000.0
2011-09-23 10:15:00,113.63,113.9,113.39,113.39,8100.0,68.2189,68.381,68.0748,68.0748,8100.0
2011-09-23 10:20:00,113.53,113.53,113.15,113.16,3900.0,68.1588,68.1588,67.9307,67.9367,3900.0
2011-09-23 10:25:00,113.32,113.47,113.16,113.3,6600.0,68.0327,68.1228,67.9367,68.0207,6600.0
2011-09-23 10:30:00,113.39,113.55,113.15,113.15,8700.0,68.0748,68.1708,67.9307,67.9307,8700.0
2011-09-23 10:35:00,113.01,113.33,113.01,113.26,5500.0,67.8466,68.0387,67.8466,67.9967,5500.0
2011-09-23 10:40:00,113.2,113.29,112.98,113.2,13000.0,67.9607,68.0147,67.8286,67.9607,13000.0
2011-09-23 10:45:00,113.21,113.44,113.09,113.37,17600.0,67.9667,68.1048,67.8947,68.0628,17600.0
2011-09-23 10:50:00,113.38,113.52,113.23,113.32,12900.0,68.0688,68.1528,67.9787,68.0327,12900.0
2011-09-23 10:55:00,113.33,113.49,113.09,113.35,10000.0,68.0387,68.1348,67.8947,68.0508,10000.0
2011-09-23 11:00:00,113.35,113.44,112.98,112.99,21700.0,68.0508,68.1048,67.8286,67.8346,21700.0
2011-09-23 11:05:00,113.13,113.41,113.02,113.38,14900.0,67.9187,68.0868,67.8526,68.0688,14900.0
2011-09-23 11:10:00,113.44,113.48,113.21,113.23,9700.0,68.1048,68.1288,67.9667,67.9787,9700.0
2011-09-23 11:15:00,113.14,113.52,113.13,113.3,17400.0,67.9247,68.1528,67.9187,68.0207,17400.0
2011-09-23 11:20:00,113.3,113.52,113.25,113.52,22400.0,68.0207,68.1528,67.9907,68.1528,22400.0
2011-09-23 11:25:00,113.52,113.63,113.35,113.63,7300.0,68.1528,68.2189,68.0508,68.2189,7300.0
2011-09-23 11:30:00,113.53,113.56,113.34,113.52,4100.0,68.1588,68.1768,68.0448,68.1528,4100.0
2011-09-23 11:35:00,113.39,113.4,113.26,113.3,4700.0,68.0748,68.0808,67.9967,68.0207,4700.0
2011-09-23 11:40:00,113.31,113.32,113.07,113.11,7500.0,68.0267,68.0327,67.8827,67.9067,7500.0
2011-09-23 11:45:00,113.11,113.32,113.1,113.17,5200.0,67.9067,68.0327,67.9007,67.9427,5200.0
2011-09-23 11:50:00,113.17,113.17,112.86,112.93,15000.0,67.9427,67.9427,67.7566,67.7986,15000.0
2011-09-23 11:55:00,112.83,112.98,112.61,112.97,22700.0,67.7386,67.8286,67.6065,67.8226,22700.0
2011-09-23 12:00:00,112.94,112.98,112.47,112.6,22300.0,67.8046,67.8286,67.5224,67.6005,22300.0
2011-09-23 12:05:00,112.62,112.62,112.38,112.45,13200.0,67.6125,67.6125,67.4684,67.5104,13200.0
2011-09-23 12:10:00,112.41,112.5,112.11,112.19,24800.0,67.4864,67.5405,67.3063,67.3543,24800.0
2011-09-23 12:15:00,112.21,112.53,112.2,112.48,12300.0,67.3663,67.5585,67.3603,67.5284,12300.0
2011-09-23 12:20:00,112.53,112.61,112.5,112.55,3800.0,67.5585,67.6065,67.5405,67.5705,3800.0
2011-09-23 12:25:00,112.52,112.6,112.27,112.34,10200.0,67.5525,67.6005,67.4024,67.4444,10200.0
2011-09-23 12:30:00,112.37,112.72,112.37,112.64,4300.0,67.4624,67.6725,67.4624,67.6245,4300.0
2011-09-23 12:35:00,112.63,112.74,112.43,112.56,8600.0,67.6185,67.6845,67.4984,67.5765,8600.0
2011-09-23 12:40:00,112.58,112.58,112.06,112.1,9500.0,67.5885,67.5885,67.2763,67.3003,9500.0
2011-09-23 12:45:00,112.19,112.86,112.19,112.61,17900.0,67.3543,67.7566,67.3543,67.6065,17900.0
2011-09-23 12:50:00,112.64,113.27,112.63,113.07,14600.0,67.6245,68.0027,67.6185,67.8827,14600.0
2011-09-23 12:55:00,113.08,113.11,112.67,112.67,36700.0,67.8887,67.9067,67.6425,67.6425,36700.0
2011-09-23 13:00:00,112.74,112.99,112.69,112.84,6200.0,67.6845,67.8346,67.6545,67.7446,6200.0
2011-09-23 13:05:00,112.77,112.82,112.29,112.3,14000.0,67.7025,67.7326,67.4144,67.4204,14000.0
2011-09-23 13:10:00,112.39,112.84,112.39,112.63,10100.0,67.4744,67.7446,67.4744,67.6185,10100.0
2011-09-23 13:15:00,112.78,112.78,112.56,112.68,31500.0,67.7086,67.7086,67.5765,67.6485,31500.0
2011-09-23 13:20:00,112.61,112.98,112.57,112.93,21300.0,67.6065,67.8286,67.5825,67.7986,21300.0
2011-09-23 13:25:00,112.92,113.1,112.86,112.87,10300.0,67.7926,67.9007,67.7566,67.7626,10300.0
2011-09-23 13:30:00,112.87,113.43,112.85,112.94,15100.0,67.7626,68.0988,67.7506,67.8046,15100.0
2011-09-23 13:35:00,112.98,113.41,112.92,113.21,10500.0,67.8286,68.0868,67.7926,67.9667,10500.0
2011-09-23 13:40:00,113.21,113.62,113.12,113.6,11400.0,67.9667,68.2129,67.9127,68.2008,11400.0
2011-09-23 13:45:00,113.5,113.65,113.23,113.52,10000.0,68.1408,68.2309,67.9787,68.1528,10000.0
2011-09-23 13:50:00,113.6,113.6,113.23,113.23,17200.0,68.2008,68.2008,67.9787,67.9787,17200.0
2011-09-23 13:55:00,113.28,113.66,113.26,113.57,6300.0,68.0087,68.2369,67.9967,68.1828,6300.0
2011-09-23 14:00:00,113.57,113.74,113.45,113.46,15000.0,68.1828,68.2849,68.1108,68.1168,15000.0
2011-09-23 14:05:00,113.53,113.57,113.27,113.57,21800.0,68.1588,68.1828,68.0027,68.1828,21800.0
2011-09-23 14:10:00,113.41,113.52,113.15,113.15,12600.0,68.0868,68.1528,67.9307,67.9307,12600.0
2011-09-23 14:15:00,113.17,113.28,113.07,113.17,11500.0,67.9427,68.0087,67.8827,67.9427,11500.0
2011-09-23 14:20:00,113.12,113.18,112.88,112.89,10500.0,67.9127,67.9487,67.7686,67.7746,10500.0
2011-09-23 14:25:00,112.82,113.0,112.7,112.99,6900.0,67.7326,67.8406,67.6605,67.8346,6900.0
2011-09-23 14:30:00,112.99,113.15,112.89,112.92,11600.0,67.8346,67.9307,67.7746,67.7926,11600.0
2011-09-23 14:35:00,112.89,113.24,112.89,113.17,7000.0,67.7746,67.9847,67.7746,67.9427,7000.0
2011-09-23 14:40:00,113.17,113.22,112.95,113.06,12700.0,67.9427,67.9727,67.8106,67.8767,12700.0
2011-09-23 14:45:00,113.04,113.14,112.77,112.97,14300.0,67.8646,67.9247,67.7025,67.8226,14300.0
2011-09-23 14:50:00,113.01,113.21,112.77,113.03,16500.0,67.8466,67.9667,67.7025,67.8586,16500.0
2011-09-23 14:55:00,113.1,113.25,112.91,113.07,13400.0,67.9007,67.9907,67.7866,67.8827,13400.0
2011-09-23 15:00:00,113.0,113.41,113.0,113.24,19200.0,67.8406,68.0868,67.8406,67.9847,19200.0
2011-09-23 15:05:00,113.2,113.49,113.12,113.3,16200.0,67.9607,68.1348,67.9127,68.0207,16200.0
2011-09-23 15:10:00,113.29,113.59,113.19,113.5,10400.0,68.0147,68.1948,67.9547,68.1408,10400.0
2011-09-23 15:15:00,113.51,113.65,113.25,113.39,8200.0,68.1468,68.2309,67.9907,68.0748,8200.0
2011-09-23 15:20:00,113.46,113.8,113.39,113.7,19400.0,68.1168,68.3209,68.0748,68.2609,19400.0
2011-09-23 15:25:00,113.8,113.99,113.67,113.97,15900.0,68.3209,68.435,68.2429,68.423,15900.0
2011-09-23 15:30:00,113.93,114.02,113.76,113.83,16200.0,68.399,68.453,68.2969,68.3389,16200.0
2011-09-23 15:35:00,113.87,114.12,113.77,113.83,14900.0,68.3629,68.513,68.3029,68.3389,14900.0
2011-09-23 15:40:00,113.83,113.9,113.28,113.32,25200.0,68.3389,68.381,68.0087,68.0327,25200.0
2011-09-23 15:45:00,113.32,113.5,113.11,113.25,34500.0,68.0327,68.1408,67.9067,67.9907,34500.0
2011-09-23 15:50:00,113.23,113.33,113.03,113.23,57300.0,67.9787,68.0387,67.8586,67.9787,57300.0
2011-09-23 15:55:00,113.25,113.83,113.24,113.65,128600.0,67.9907,68.3389,67.9847,68.2309,128600.0
2011-09-26 09:30:00,114.46,114.65,114.1,114.2,19900.0,68.7172,68.8312,68.501,68.5611,19900.0
2011-09-26 09:35:00,114.3,114.62,114.05,114.27,19600.0,68.6211,68.8132,68.471,68.6031,19600.0
2011-09-26 09:40:00,114.29,114.52,114.16,114.48,15500.0,68.6151,68.7532,68.537,68.7292,15500.0
2011-09-26 09:45:00,114.56,114.61,113.88,114.1,30600.0,68.7772,68.8072,68.3689,68.501,30600.0
2011-09-26 09:50:00,114.04,114.04,113.5,113.52,5800.0,68.465,68.465,68.1408,68.1528,5800.0
2011-09-26 09:55:00,113.52,113.61,113.21,113.27,6200.0,68.1528,68.2068,67.9667,68.0027,6200.0
2011-09-26 10:00:00,113.26,113.62,113.07,113.46,10200.0,67.9967,68.2129,67.8827,68.1168,10200.0
2011-09-26 10:05:00,113.6,113.64,113.29,113.41,9400.0,68.2008,68.2249,68.0147,68.0868,9400.0
2011-09-26 10:10:00,113.43,113.59,113.3,113.3,5100.0,68.0988,68.1948,68.0207,68.0207,5100.0
2011-09-26 10:15:00,113.28,113.28,112.99,113.05,6300.0,68.0087,68.0087,67.8346,67.8706,6300.0
2011-09-26 10:20:00,113.03,113.29,112.93,113.29,4800.0,67.8586,68.0147,67.7986,68.0147,4800.0
2011-09-26 10:25:00,113.19,113.4,113.0,113.4,8100.0,67.9547,68.0808,67.8406,68.0808,8100.0
2011-09-26 10:30:00,113.38,113.38,113.02,113.02,9800.0,68.0688,68.0688,67.8526,67.8526,9800.0
2011-09-26 10:35:00,113.04,113.31,113.03,113.09,14000.0,67.8646,68.0267,67.8586,67.8947,14000.0
2011-09-26 10:40:00,113.03,113.47,112.96,113.47,2600.0,67.8586,68.1228,67.8166,68.1228,2600.0
2011-09-26 10:45:00,113.53,113.57,113.19,113.19,5500.0,68.1588,68.1828,67.9547,67.9547,5500.0
2011-09-26 10:50:00,113.22,113.86,113.22,113.67,12400.0,67.9727,68.3569,67.9727,68.2429,12400.0
2011-09-26 10:55:00,113.63,113.67,113.4,113.51,7400.0,68.2189,68.2429,68.0808,68.1468,7400.0
2011-09-26 11:00:00,113.66,113.86,113.49,113.8,4700.0,68.2369,68.3569,68.1348,68.3209,4700.0
2011-09-26 11:05:00,113.85,113.97,113.7,113.72,9800.0,68.3509,68.423,68.2609,68.2729,9800.0
2011-09-26 11:10:00,113.74,113.76,113.46,113.61,2500.0,68.2849,68.2969,68.1168,68.2068,2500.0
2011-09-26 11:15:00,113.53,113.84,113.47,113.83,4000.0,68.1588,68.3449,68.1228,68.3389,4000.0
2011-09-26 11:20:00,113.81,114.17,113.72,114.16,4800.0,68.3269,68.5431,68.2729,68.537,4800.0
2011-09-26 11:25:00,114.16,114.16,113.88,113.9,2700.0,68.537,68.537,68.3689,68.381,2700.0
2011-09-26 11:30:00,113.89,113.98,113.74,113.87,15200.0,68.375,68.429,68.2849,68.3629,15200.0
2011-09-26 11:35:00,113.89,114.29,113.88,114.29,9800.0,68.375,68.6151,68.3689,68.6151,9800.0
2011-09-26 11:40:00,114.35,114.52,114.35,114.51,2300.0,68.6511,68.7532,68.6511,68.7472,2300.0
2011-09-26 11:45:00,114.44,114.44,114.08,114.08,2400.0,68.7051,68.7051,68.489,68.489,2400.0
2011-09-26 11:50:00,114.08,114.15,113.9,114.15,5700.0,68.489,68.531,68.381,68.531,5700.0
2011-09-26 11:55:00,114.17,114.28,114.01,114.26,3100.0,68.5431,68.6091,68.447,68.5971,3100.0
2011-09-26 12:00:00,114.17,114.17,113.82,113.83,1600.0,68.5431,68.5431,68.3329,68.3389,1600.0
2011-09-26 12:05:00,113.8,113.87,113.7,113.7,3600.0,68.3209,68.3629,68.2609,68.2609,3600.0
2011-09-26 12:10:00,113.7,113.78,113.67,113.71,6100.0,68.2609,68.3089,68.2429,68.2669,6100.0
2011-09-26 12:15:00,113.75,113.89,113.62,113.88,2900.0,68.2909,68.375,68.2129,68.3689,2900.0
2011-09-26 12:20:00,113.91,114.14,113.83,113.83,3700.0,68.387,68.525,68.3389,68.3389,3700.0
2011-09-26 12:25:00,113.66,113.91,113.65,113.76,8400.0,68.2369,68.387,68.2309,68.2969,8400.0
2011-09-26 12:30:00,113.83,113.93,113.76,113.83,26300.0,68.3389,68.399,68.2969,68.3389,26300.0
2011-09-26 12:35:00,113.84,113.91,113.75,113.84,18900.0,68.3449,68.387,68.2909,68.3449,18900.0
2011-09-26 12:40:00,113.84,114.01,113.65,113.87,16300.0,68.3449,68.447,68.2309,68.3629,16300.0
2011-09-26 12:45:00,113.81,113.84,113.57,113.61,4000.0,68.3269,68.3449,68.1828,68.2068,4000.0
2011-09-26 12:50:00,113.65,113.72,113.59,113.67,1800.0,68.2309,68.2729,68.1948,68.2429,1800.0
2011-09-26 12:55:00,113.67,113.8,113.56,113.8,3100.0,68.2429,68.3209,68.1768,68.3209,3100.0
2011-09-26 13:00:00,113.7,113.74,113.45,113.59,10000.0,68.2609,68.2849,68.1108,68.1948,10000.0
2011-09-26 13:05:00,113.52,113.68,113.45,113.64,6200.0,68.1528,68.2489,68.1108,68.2249,6200.0
2011-09-26 13:10:00,113.6,113.6,113.31,113.43,4700.0,68.2008,68.2008,68.0267,68.0988,4700.0
2011-09-26 13:15:00,113.46,113.52,113.36,113.36,2100.0,68.1168,68.1528,68.0568,68.0568,2100.0
2011-09-26 13:20:00,113.37,113.6,113.31,113.5,2000.0,68.0628,68.2008,68.0267,68.1408,2000.0
2011-09-26 13:25:00,113.44,113.45,113.38,113.4,2000.0,68.1048,68.1108,68.0688,68.0808,2000.0
2011-09-26 13:30:00,113.36,113.66,113.32,113.33,7100.0,68.0568,68.2369,68.0327,68.0387,7100.0
2011-09-26 13:35:00,113.3,113.57,113.28,113.57,6800.0,68.0207,68.1828,68.0087,68.1828,6800.0
2011-09-26 13:40:00,113.56,113.63,113.43,113.43,1700.0,68.1768,68.2189,68.0988,68.0988,1700.0
2011-09-26 13:45:00,113.53,113.7,113.48,113.48,1900.0,68.1588,68.2609,68.1288,68.1288,1900.0
2011-09-26 13:50:00,113.4,113.74,113.37,113.74,3600.0,68.0808,68.2849,68.0628,68.2849,3600.0
2011-09-26 13:55:00,113.74,113.83,113.7,113.74,3300.0,68.2849,68.3389,68.2609,68.2849,3300.0
2011-09-26 14:00:00,113.69,114.13,113.69,114.06,18000.0,68.2549,68.519,68.2549,68.477,18000.0
2011-09-26 14:05:00,114.12,114.22,113.74,113.84,5100.0,68.513,68.5731,68.2849,68.3449,5100.0
2011-09-26 14:10:00,113.89,114.02,113.66,113.72,9100.0,68.375,68.453,68.2369,68.2729,9100.0
2011-09-26 14:15:00,113.79,114.1,113.72,113.94,6400.0,68.3149,68.501,68.2729,68.405,6400.0
2011-09-26 14:20:00,113.97,114.17,113.94,114.05,8100.0,68.423,68.5431,68.405,68.471,8100.0
2011-09-26 14:25:00,113.96,114.27,113.96,114.09,6500.0,68.417,68.6031,68.417,68.495,6500.0
2011-09-26 14:30:00,114.08,114.52,113.99,114.52,10000.0,68.489,68.7532,68.435,68.7532,10000.0
2011-09-26 14:35:00,114.45,114.54,114.18,114.34,2800.0,68.7112,68.7652,68.5491,68.6451,2800.0
2011-09-26 14:40:00,114.34,114.48,114.26,114.32,9400.0,68.6451,68.7292,68.5971,68.6331,9400.0
2011-09-26 14:45:00,114.27,114.38,114.06,114.06,13200.0,68.6031,68.6691,68.477,68.477,13200.0
2011-09-26 14:50:00,114.06,114.11,113.73,113.85,18100.0,68.477,68.507,68.2789,68.3509,18100.0
2011-09-26 14:55:00,113.9,114.06,113.8,113.93,14500.0,68.381,68.477,68.3209,68.399,14500.0
2011-09-26 15:00:00,113.99,114.31,113.96,114.21,17600.0,68.435,68.6271,68.417,68.5671,17600.0
2011-09-26 15:05:00,114.19,114.27,113.85,113.98,13100.0,68.5551,68.6031,68.3509,68.429,13100.0
2011-09-26 15:10:00,114.0,114.19,113.91,114.08,13900.0,68.441,68.5551,68.387,68.489,13900.0
2011-09-26 15:15:00,114.08,114.18,113.96,114.05,13500.0,68.489,68.5491,68.417,68.471,13500.0
2011-09-26 15:20:00,114.07,114.1,113.94,114.03,21000.0,68.483,68.501,68.405,68.459,21000.0
2011-09-26 15:25:00,114.02,114.32,113.97,114.27,19900.0,68.453,68.6331,68.423,68.6031,19900.0
2011-09-26 15:30:00,114.27,114.32,114.0,114.08,22200.0,68.6031,68.6331,68.441,68.489,22200.0
2011-09-26 15:35:00,114.14,114.3,114.1,114.27,25000.0,68.525,68.6211,68.501,68.6031,25000.0
2011-09-26 15:40:00,114.28,114.3,114.08,114.2,34300.0,68.6091,68.6211,68.489,68.5611,34300.0
2011-09-26 15:45:00,114.26,114.4,114.11,114.16,45300.0,68.5971,68.6811,68.507,68.537,45300.0
2011-09-26 15:50:00,114.14,114.53,114.12,114.49,56600.0,68.525,68.7592,68.513,68.7352,56600.0
2011-09-26 15:55:00,114.49,114.84,114.49,114.77,149600.0,68.7352,68.9453,68.7352,68.9033,149600.0
2011-09-27 09:30:00,116.83,116.83,115.7,115.71,20100.0,70.14,70.14,69.4616,69.4676,20100.0
2011-09-27 09:35:00,115.7,115.83,115.39,115.67,5500.0,69.4616,69.5396,69.2755,69.4436,5500.0
2011-09-27 09:40:00,115.74,116.05,115.28,115.43,12800.0,69.4856,69.6717,69.2095,69.2995,12800.0
2011-09-27 09:45:00,115.55,115.92,115.29,115.82,26300.0,69.3715,69.5937,69.2155,69.5336,26300.0
2011-09-27 09:50:00,115.81,116.2,115.78,116.1,35300.0,69.5276,69.7618,69.5096,69.7017,35300.0
2011-09-27 09:55:00,116.03,116.17,115.92,116.17,14200.0,69.6597,69.7438,69.5937,69.7438,14200.0
2011-09-27 10:00:00,115.99,116.25,115.76,115.84,8800.0,69.6357,69.7918,69.4976,69.5457,8800.0
2011-09-27 10:05:00,115.85,116.24,115.81,116.11,4600.0,69.5517,69.7858,69.5276,69.7077,4600.0
2011-09-27 10:10:00,116.07,116.33,115.95,116.05,8400.0,69.6837,69.8398,69.6117,69.6717,8400.0
2011-09-27 10:15:00,116.05,116.21,115.81,115.88,10200.0,69.6717,69.7678,69.5276,69.5697,10200.0
2011-09-27 10:20:00,115.94,116.02,115.85,115.97,4700.0,69.6057,69.6537,69.5517,69.6237,4700.0
2011-09-27 10:25:00,116.05,116.14,115.96,116.08,7900.0,69.6717,69.7258,69.6177,69.6897,7900.0
2011-09-27 10:30:00,116.17,116.26,116.08,116.14,13000.0,69.7438,69.7978,69.6897,69.7258,13000.0
2011-09-27 10:35:00,116.22,116.26,115.64,115.64,18100.0,69.7738,69.7978,69.4256,69.4256,18100.0
2011-09-27 10:40:00,115.69,116.06,115.67,115.69,19600.0,69.4556,69.6777,69.4436,69.4556,19600.0
2011-09-27 10:45:00,115.66,115.75,115.54,115.57,14400.0,69.4376,69.4916,69.3655,69.3836,14400.0
2011-09-27 10:50:00,115.6,115.64,115.45,115.5,13800.0,69.4016,69.4256,69.3115,69.3415,13800.0
2011-09-27 10:55:00,115.52,115.8,115.39,115.8,5400.0,69.3535,69.5216,69.2755,69.5216,5400.0
2011-09-27 11:00:00,115.78,115.78,115.58,115.64,4000.0,69.5096,69.5096,69.3896,69.4256,4000.0
2011-09-27 11:05:00,115.64,115.94,115.57,115.84,8300.0,69.4256,69.6057,69.3836,69.5457,8300.0
2011-09-27 11:10:00,115.87,115.99,115.74,115.79,3400.0,69.5637,69.6357,69.4856,69.5156,3400.0
2011-09-27 11:15:00,115.87,115.9,115.73,115.9,6100.0,69.5637,69.5817,69.4796,69.5817,6100.0
2011-09-27 11:20:00,115.93,115.93,115.61,115.79,16400.0,69.5997,69.5997,69.4076,69.5156,16400.0
2011-09-27 11:25:00,115.79,115.88,115.6,115.66,5200.0,69.5156,69.5697,69.4016,69.4376,5200.0
2011-09-27 11:30:00,115.63,115.97,115.6,115.89,7400.0,69.4196,69.6237,69.4016,69.5757,7400.0
2011-09-27 11:35:00,115.93,115.93,115.58,115.83,12300.0,69.5997,69.5997,69.3896,69.5396,12300.0
2011-09-27 11:40:00,115.83,116.04,115.75,115.75,15600.0,69.5396,69.6657,69.4916,69.4916,15600.0
2011-09-27 11:45:00,115.77,115.93,115.76,115.91,3600.0,69.5036,69.5997,69.4976,69.5877,3600.0
2011-09-27 11:50:00,115.96,116.24,115.96,116.21,4900.0,69.6177,69.7858,69.6177,69.7678,4900.0
2011-09-27 11:55:00,116.19,116.26,115.98,116.06,16000.0,69.7558,69.7978,69.6297,69.6777,16000.0
2011-09-27 12:00:00,116.04,116.06,115.96,115.96,6600.0,69.6657,69.6777,69.6177,69.6177,6600.0
2011-09-27 12:05:00,116.0,116.11,115.95,116.09,12700.0,69.6417,69.7077,69.6117,69.6957,12700.0
2011-09-27 12:10:00,116.11,116.11,115.91,115.91,16000.0,69.7077,69.7077,69.5877,69.5877,16000.0
2011-09-27 12:15:00,115.94,115.94,115.77,115.86,6900.0,69.6057,69.6057,69.5036,69.5577,6900.0
2011-09-27 12:20:00,115.89,115.94,115.79,115.88,12900.0,69.5757,69.6057,69.5156,69.5697,12900.0
2011-09-27 12:25:00,115.83,115.88,115.76,115.88,13800.0,69.5396,69.5697,69.4976,69.5697,13800.0
2011-09-27 12:30:00,115.82,115.85,115.68,115.71,16400.0,69.5336,69.5517,69.4496,69.4676,16400.0
2011-09-27 12:35:00,115.71,116.52,115.7,116.39,54500.0,69.4676,69.9539,69.4616,69.8758,54500.0
2011-09-27 12:40:00,116.34,116.7,116.32,116.47,30500.0,69.8458,70.062,69.8338,69.9239,30500.0
2011-09-27 12:45:00,116.51,116.78,116.47,116.78,14800.0,69.9479,70.11,69.9239,70.11,14800.0
2011-09-27 12:50:00,116.75,117.03,116.75,116.97,10500.0,70.092,70.2601,70.092,70.2241,10500.0
2011-09-27 12:55:00,116.96,117.1,116.92,117.01,14200.0,70.2181,70.3021,70.194,70.2481,14200.0
2011-09-27 13:00:00,117.03,117.04,116.87,116.95,7200.0,70.2601,70.2661,70.164,70.2121,7200.0
2011-09-27 13:05:00,116.95,116.99,116.79,116.93,13000.0,70.2121,70.2361,70.116,70.2,13000.0
2011-09-27 13:10:00,116.92,116.99,116.78,116.99,9200.0,70.194,70.2361,70.11,70.2361,9200.0
2011-09-27 13:15:00,116.95,116.98,116.65,116.8,8100.0,70.2121,70.2301,70.0319,70.122,8100.0
2011-09-27 13:20:00,116.8,116.8,116.64,116.69,7400.0,70.122,70.122,70.0259,70.056,7400.0
2011-09-27 13:25:00,116.71,116.87,116.69,116.76,4300.0,70.068,70.164,70.056,70.098,4300.0
2011-09-27 13:30:00,116.76,116.81,116.41,116.52,18600.0,70.098,70.128,69.8879,69.9539,18600.0
2011-09-27 13:35:00,116.52,116.72,116.5,116.71,5100.0,69.9539,70.074,69.9419,70.068,5100.0
2011-09-27 13:40:00,116.72,116.79,116.6,116.62,5600.0,70.074,70.116,70.0019,70.0139,5600.0
2011-09-27 13:45:00,116.74,116.83,116.67,116.7,6100.0,70.086,70.14,70.044,70.062,6100.0
2011-09-27 13:50:00,116.72,116.86,116.66,116.68,8800.0,70.074,70.158,70.0379,70.05,8800.0
2011-09-27 13:55:00,116.69,116.84,116.69,116.77,5200.0,70.056,70.146,70.056,70.104,5200.0
2011-09-27 14:00:00,116.82,116.86,116.78,116.79,6500.0,70.134,70.158,70.11,70.116,6500.0
2011-09-27 14:05:00,116.82,116.91,116.77,116.84,8800.0,70.134,70.188,70.104,70.146,8800.0
2011-09-27 14:10:00,116.83,117.15,116.73,117.1,21800.0,70.14,70.3321,70.08,70.3021,21800.0
2011-09-27 14:15:00,117.14,117.27,117.08,117.27,7500.0,70.3261,70.4042,70.2901,70.4042,7500.0
2011-09-27 14:20:00,117.26,117.28,117.15,117.24,14600.0,70.3982,70.4102,70.3321,70.3862,14600.0
2011-09-27 14:25:00,117.24,117.32,117.21,117.32,11200.0,70.3862,70.4342,70.3681,70.4342,11200.0
2011-09-27 14:30:00,117.22,117.34,117.22,117.29,13900.0,70.3741,70.4462,70.3741,70.4162,13900.0
2011-09-27 14:35:00,117.28,117.41,117.23,117.29,20600.0,70.4102,70.4882,70.3802,70.4162,20600.0
2011-09-27 14:40:00,117.26,117.41,117.21,117.21,10100.0,70.3982,70.4882,70.3681,70.3681,10100.0
2011-09-27 14:45:00,117.21,117.26,117.04,117.05,5500.0,70.3681,70.3982,70.2661,70.2721,5500.0
2011-09-27 14:50:00,117.08,117.21,117.01,117.01,8800.0,70.2901,70.3681,70.2481,70.2481,8800.0
2011-09-27 14:55:00,117.01,117.12,116.84,117.12,7400.0,70.2481,70.3141,70.146,70.3141,7400.0
2011-09-27 15:00:00,117.08,117.11,116.89,116.95,15400.0,70.2901,70.3081,70.176,70.2121,15400.0
2011-09-27 15:05:00,116.93,116.95,116.59,116.77,21700.0,70.2,70.2121,69.9959,70.104,21700.0
2011-09-27 15:10:00,116.78,116.97,116.43,116.47,15200.0,70.11,70.2241,69.8999,69.9239,15200.0
2011-09-27 15:15:00,116.5,116.58,116.3,116.41,38400.0,69.9419,69.9899,69.8218,69.8879,38400.0
2011-09-27 15:20:00,116.48,116.48,115.53,115.82,25600.0,69.9299,69.9299,69.3595,69.5336,25600.0
2011-09-27 15:25:00,115.78,115.99,115.48,115.88,30100.0,69.5096,69.6357,69.3295,69.5697,30100.0
2011-09-27 15:30:00,115.79,116.32,115.74,116.11,23200.0,69.5156,69.8338,69.4856,69.7077,23200.0
2011-09-27 15:35:00,116.08,116.13,115.79,115.84,35700.0,69.6897,69.7198,69.5156,69.5457,35700.0
2011-09-27 15:40:00,115.8,115.82,115.28,115.49,33700.0,69.5216,69.5336,69.2095,69.3355,33700.0
2011-09-27 15:45:00,115.51,115.74,114.82,115.01,57000.0,69.3475,69.4856,68.9333,69.0474,57000.0
2011-09-27 15:50:00,115.02,115.26,114.75,114.81,65600.0,69.0534,69.1974,68.8913,68.9273,65600.0
2011-09-27 15:55:00,114.82,115.29,114.65,115.25,137700.0,68.9333,69.2155,68.8312,69.1914,137700.0
2011-09-28 09:30:00,115.5,115.7,114.88,115.53,10600.0,69.3415,69.4616,68.9693,69.3595,10600.0
2011-09-28 09:35:00,115.53,115.79,115.09,115.32,10500.0,69.3595,69.5156,69.0954,69.2335,10500.0
2011-09-28 09:40:00,115.32,115.59,115.19,115.59,3400.0,69.2335,69.3956,69.1554,69.3956,3400.0
2011-09-28 09:45:00,115.65,115.65,115.29,115.4,5900.0,69.4316,69.4316,69.2155,69.2815,5900.0
2011-09-28 09:50:00,115.42,115.82,115.37,115.73,4500.0,69.2935,69.5336,69.2635,69.4796,4500.0
2011-09-28 09:55:00,115.7,115.72,115.39,115.39,10400.0,69.4616,69.4736,69.2755,69.2755,10400.0
2011-09-28 10:00:00,115.44,115.46,115.23,115.46,8300.0,69.3055,69.3175,69.1794,69.3175,8300.0
2011-09-28 10:05:00,115.41,116.08,115.41,116.06,4900.0,69.2875,69.6897,69.2875,69.6777,4900.0
2011-09-28 10:10:00,116.03,116.39,115.96,116.25,15300.0,69.6597,69.8758,69.6177,69.7918,15300.0
2011-09-28 10:15:00,116.25,116.31,115.73,115.75,5400.0,69.7918,69.8278,69.4796,69.4916,5400.0
2011-09-28 10:20:00,115.76,115.87,115.55,115.57,15000.0,69.4976,69.5637,69.3715,69.3836,15000.0
2011-09-28 10:25:00,115.61,115.94,115.56,115.89,4100.0,69.4076,69.6057,69.3776,69.5757,4100.0
2011-09-28 10:30:00,115.81,116.0,115.61,115.84,14400.0,69.5276,69.6417,69.4076,69.5457,14400.0
2011-09-28 10:35:00,115.93,115.95,115.47,115.5,6400.0,69.5997,69.6117,69.3235,69.3415,6400.0
2011-09-28 10:40:00,115.48,115.85,115.44,115.78,7800.0,69.3295,69.5517,69.3055,69.5096,7800.0
2011-09-28 10:45:00,115.82,116.19,115.82,116.01,7700.0,69.5336,69.7558,69.5336,69.6477,7700.0
2011-09-28 10:50:00,116.03,116.1,115.77,115.96,8700.0,69.6597,69.7017,69.5036,69.6177,8700.0
2011-09-28 10:55:00,115.9,116.07,115.67,115.75,4700.0,69.5817,69.6837,69.4436,69.4916,4700.0
2011-09-28 11:00:00,115.62,115.64,115.35,115.44,10400.0,69.4136,69.4256,69.2515,69.3055,10400.0
2011-09-28 11:05:00,115.57,115.62,115.34,115.43,9100.0,69.3836,69.4136,69.2455,69.2995,9100.0
2011-09-28 11:10:00,115.4,115.7,115.25,115.57,6100.0,69.2815,69.4616,69.1914,69.3836,6100.0
2011-09-28 11:15:00,115.6,115.83,115.6,115.79,4100.0,69.4016,69.5396,69.4016,69.5156,4100.0
2011-09-28 11:20:00,115.84,115.85,115.67,115.82,18800.0,69.5457,69.5517,69.4436,69.5336,18800.0
2011-09-28 11:25:00,115.85,115.89,115.51,115.61,4700.0,69.5517,69.5757,69.3475,69.4076,4700.0
2011-09-28 11:30:00,115.54,115.56,115.05,115.05,10500.0,69.3655,69.3776,69.0714,69.0714,10500.0
2011-09-28 11:35:00,115.02,115.66,115.02,115.57,7400.0,69.0534,69.4376,69.0534,69.3836,7400.0
2011-09-28 11:40:00,115.62,115.64,115.34,115.43,5900.0,69.4136,69.4256,69.2455,69.2995,5900.0
2011-09-28 11:45:00,115.64,115.66,115.51,115.58,2900.0,69.4256,69.4376,69.3475,69.3896,2900.0
2011-09-28 11:50:00,115.6,115.9,115.6,115.8,3000.0,69.4016,69.5817,69.4016,69.5216,3000.0
2011-09-28 11:55:00,115.85,116.0,115.55,115.55,8400.0,69.5517,69.6417,69.3715,69.3715,8400.0
2011-09-28 12:00:00,115.61,115.8,115.5,115.53,5000.0,69.4076,69.5216,69.3415,69.3595,5000.0
2011-09-28 12:05:00,115.54,115.59,115.33,115.33,1200.0,69.3655,69.3956,69.2395,69.2395,1200.0
2011-09-28 12:10:00,115.37,115.53,115.28,115.51,2800.0,69.2635,69.3595,69.2095,69.3475,2800.0
2011-09-28 12:15:00,115.48,115.48,115.33,115.41,3200.0,69.3295,69.3295,69.2395,69.2875,3200.0
2011-09-28 12:20:00,115.44,115.66,115.43,115.47,4400.0,69.3055,69.4376,69.2995,69.3235,4400.0
2011-09-28 12:25:00,115.54,115.73,115.51,115.62,3100.0,69.3655,69.4796,69.3475,69.4136,3100.0
2011-09-28 12:30:00,115.58,115.64,115.42,115.45,3000.0,69.3896,69.4256,69.2935,69.3115,3000.0
2011-09-28 12:35:00,115.42,115.51,115.3,115.47,4400.0,69.2935,69.3475,69.2215,69.3235,4400.0
2011-09-28 12:40:00,115.46,115.46,115.25,115.33,2300.0,69.3175,69.3175,69.1914,69.2395,2300.0
2011-09-28 12:45:00,115.25,115.42,115.21,115.29,3500.0,69.1914,69.2935,69.1674,69.2155,3500.0
2011-09-28 12:50:00,115.25,115.32,115.1,115.1,2700.0,69.1914,69.2335,69.1014,69.1014,2700.0
2011-09-28 12:55:00,115.3,115.43,115.23,115.25,10800.0,69.2215,69.2995,69.1794,69.1914,10800.0
2011-09-28 13:00:00,115.24,115.36,115.17,115.17,2400.0,69.1854,69.2575,69.1434,69.1434,2400.0
2011-09-28 13:05:00,115.25,115.37,114.93,115.04,7200.0,69.1914,69.2635,68.9993,69.0654,7200.0
2011-09-28 13:10:00,114.95,115.0,114.82,114.82,2800.0,69.0113,69.0413,68.9333,68.9333,2800.0
2011-09-28 13:15:00,114.79,114.99,114.71,114.71,8000.0,68.9153,69.0353,68.8672,68.8672,8000.0
2011-09-28 13:20:00,114.77,114.89,114.67,114.89,4500.0,68.9033,68.9753,68.8432,68.9753,4500.0
2011-09-28 13:25:00,114.82,114.82,114.57,114.67,8200.0,68.9333,68.9333,68.7832,68.8432,8200.0
2011-09-28 13:30:00,114.67,114.68,114.33,114.41,17200.0,68.8432,68.8492,68.6391,68.6871,17200.0
2011-09-28 13:35:00,114.42,114.67,114.42,114.62,4800.0,68.6931,68.8432,68.6931,68.8132,4800.0
2011-09-28 13:40:00,114.66,114.86,114.64,114.66,7100.0,68.8372,68.9573,68.8252,68.8372,7100.0
2011-09-28 13:45:00,114.69,114.91,114.69,114.76,8200.0,68.8552,68.9873,68.8552,68.8973,8200.0
2011-09-28 13:50:00,114.71,115.0,114.69,114.8,11900.0,68.8672,69.0413,68.8552,68.9213,11900.0
2011-09-28 13:55:00,114.8,114.84,114.69,114.73,13800.0,68.9213,68.9453,68.8552,68.8793,13800.0
2011-09-28 14:00:00,114.72,114.8,114.36,114.39,15100.0,68.8732,68.9213,68.6571,68.6751,15100.0
2011-09-28 14:05:00,114.35,114.72,114.32,114.69,13000.0,68.6511,68.8732,68.6331,68.8552,13000.0
2011-09-28 14:10:00,114.63,114.75,114.47,114.75,7600.0,68.8192,68.8913,68.7232,68.8913,7600.0
2011-09-28 14:15:00,114.62,114.66,114.49,114.52,14100.0,68.8132,68.8372,68.7352,68.7532,14100.0
2011-09-28 14:20:00,114.51,114.56,114.33,114.56,6500.0,68.7472,68.7772,68.6391,68.7772,6500.0
2011-09-28 14:25:00,114.55,114.58,114.24,114.29,5900.0,68.7712,68.7892,68.5851,68.6151,5900.0
2011-09-28 14:30:00,114.16,114.19,113.99,114.12,5900.0,68.537,68.5551,68.435,68.513,5900.0
2011-09-28 14:35:00,114.19,114.19,113.91,114.03,7400.0,68.5551,68.5551,68.387,68.459,7400.0
2011-09-28 14:40:00,114.03,114.14,113.97,114.14,4700.0,68.459,68.525,68.423,68.525,4700.0
2011-09-28 14:45:00,114.14,114.17,113.84,113.84,8500.0,68.525,68.5431,68.3449,68.3449,8500.0
2011-09-28 14:50:00,113.92,114.07,113.84,114.0,11300.0,68.393,68.483,68.3449,68.441,11300.0
2011-09-28 14:55:00,113.93,114.17,113.92,114.06,5200.0,68.399,68.5431,68.393,68.477,5200.0
2011-09-28 15:00:00,113.99,114.53,113.95,114.26,25200.0,68.435,68.7592,68.411,68.5971,25200.0
2011-09-28 15:05:00,114.29,114.47,114.2,114.36,12900.0,68.6151,68.7232,68.5611,68.6571,12900.0
2011-09-28 15:10:00,114.35,114.52,114.2,114.23,7700.0,68.6511,68.7532,68.5611,68.5791,7700.0
2011-09-28 15:15:00,114.17,114.21,113.79,113.89,10100.0,68.5431,68.5671,68.3149,68.375,10100.0
2011-09-28 15:20:00,113.89,114.22,113.76,114.13,10800.0,68.375,68.5731,68.2969,68.519,10800.0
2011-09-28 15:25:00,114.13,114.19,113.73,113.73,13900.0,68.519,68.5551,68.2789,68.2789,13900.0
2011-09-28 15:30:00,113.72,113.88,113.63,113.66,17100.0,68.2729,68.3689,68.2189,68.2369,17100.0
2011-09-28 15:35:00,113.63,113.76,113.16,113.3,23800.0,68.2189,68.2969,67.9367,68.0207,23800.0
2011-09-28 15:40:00,113.25,113.59,113.18,113.3,16200.0,67.9907,68.1948,67.9487,68.0207,16200.0
2011-09-28 15:45:00,113.29,113.53,112.82,113.12,40600.0,68.0147,68.1588,67.7326,67.9127,40600.0
2011-09-28 15:50:00,113.12,113.33,112.94,113.33,42300.0,67.9127,68.0387,67.8046,68.0387,42300.0
2011-09-28 15:55:00,113.23,113.3,112.83,112.96,94900.0,67.9787,68.0207,67.7386,67.8166,94900.0
2011-09-29 09:30:00,115.23,115.33,114.63,114.78,15100.0,69.1794,69.2395,68.8192,68.9093,15100.0
2011-09-29 09:35:00,114.85,115.34,114.41,114.41,10400.0,68.9513,69.2455,68.6871,68.6871,10400.0
2011-09-29 09:40:00,114.37,114.72,114.35,114.4,9600.0,68.6631,68.8732,68.6511,68.6811,9600.0
2011-09-29 09:45:00,114.64,115.0,114.38,114.93,9900.0,68.8252,69.0413,68.6691,68.9993,9900.0
2011-09-29 09:50:00,114.95,114.99,114.56,114.63,6600.0,69.0113,69.0353,68.7772,68.8192,6600.0
2011-09-29 09:55:00,114.67,114.75,114.4,114.4,6900.0,68.8432,68.8913,68.6811,68.6811,6900.0
2011-09-29 10:00:00,114.51,114.61,114.3,114.42,6900.0,68.7472,68.8072,68.6211,68.6931,6900.0
2011-09-29 10:05:00,114.43,114.49,114.25,114.36,4300.0,68.6991,68.7352,68.5911,68.6571,4300.0
2011-09-29 10:10:00,114.36,114.77,114.24,114.74,4800.0,68.6571,68.9033,68.5851,68.8853,4800.0
2011-09-29 10:15:00,114.74,114.74,114.44,114.6,4600.0,68.8853,68.8853,68.7051,68.8012,4600.0
2011-09-29 10:20:00,114.56,114.67,114.34,114.39,10100.0,68.7772,68.8432,68.6451,68.6751,10100.0
2011-09-29 10:25:00,114.36,114.45,114.12,114.22,9600.0,68.6571,68.7112,68.513,68.5731,9600.0
2011-09-29 10:30:00,114.22,114.22,113.95,114.14,9800.0,68.5731,68.5731,68.411,68.525,9800.0
2011-09-29 10:35:00,114.22,114.28,114.11,114.12,12000.0,68.5731,68.6091,68.507,68.513,12000.0
2011-09-29 10:40:00,114.08,114.18,113.95,113.96,7300.0,68.489,68.5491,68.411,68.417,7300.0
2011-09-29 10:45:00,113.96,113.97,113.74,113.91,9000.0,68.417,68.423,68.2849,68.387,9000.0
2011-09-29 10:50:00,113.93,114.16,113.86,113.89,4600.0,68.399,68.537,68.3569,68.375,4600.0
2011-09-29 10:55:00,113.84,114.2,113.73,113.91,8500.0,68.3449,68.5611,68.2789,68.387,8500.0
2011-09-29 11:00:00,114.01,114.16,113.91,113.97,6800.0,68.447,68.537,68.387,68.423,6800.0
2011-09-29 11:05:00,113.92,113.95,113.66,113.88,3900.0,68.393,68.411,68.2369,68.3689,3900.0
2011-09-29 11:10:00,113.86,113.92,113.6,113.89,8900.0,68.3569,68.393,68.2008,68.375,8900.0
2011-09-29 11:15:00,113.83,113.83,113.6,113.63,1400.0,68.3389,68.3389,68.2008,68.2189,1400.0
2011-09-29 11:20:00,113.54,113.56,113.25,113.56,3100.0,68.1648,68.1768,67.9907,68.1768,3100.0
2011-09-29 11:25:00,113.48,113.92,113.48,113.92,2400.0,68.1288,68.393,68.1288,68.393,2400.0
2011-09-29 11:30:00,113.9,113.99,113.78,113.87,2300.0,68.381,68.435,68.3089,68.3629,2300.0
2011-09-29 11:35:00,113.83,113.89,113.56,113.56,2300.0,68.3389,68.375,68.1768,68.1768,2300.0
2011-09-29 11:40:00,113.67,113.73,113.41,113.55,14500.0,68.2429,68.2789,68.0868,68.1708,14500.0
2011-09-29 11:45:00,113.58,113.82,113.54,113.7,3700.0,68.1888,68.3329,68.1648,68.2609,3700.0
2011-09-29 11:50:00,113.72,114.0,113.72,113.92,6600.0,68.2729,68.441,68.2729,68.393,6600.0
2011-09-29 11:55:00,113.86,113.95,113.76,113.88,5700.0,68.3569,68.411,68.2969,68.3689,5700.0
2011-09-29 12:00:00,113.89,114.22,113.88,113.98,5300.0,68.375,68.5731,68.3689,68.429,5300.0
2011-09-29 12:05:00,113.91,113.97,113.72,113.84,6000.0,68.387,68.423,68.2729,68.3449,6000.0
2011-09-29 12:10:00,113.98,114.17,113.98,114.02,5100.0,68.429,68.5431,68.429,68.453,5100.0
2011-09-29 12:15:00,114.02,114.03,113.85,113.85,7300.0,68.453,68.459,68.3509,68.3509,7300.0
2011-09-29 12:20:00,113.93,114.1,113.91,114.09,5900.0,68.399,68.501,68.387,68.495,5900.0
2011-09-29 12:25:00,114.04,114.19,113.94,114.13,6700.0,68.465,68.5551,68.405,68.519,6700.0
2011-09-29 12:30:00,114.14,114.14,113.64,113.71,7700.0,68.525,68.525,68.2249,68.2669,7700.0
2011-09-29 12:35:00,113.67,113.71,113.5,113.55,2600.0,68.2429,68.2669,68.1408,68.1708,2600.0
2011-09-29 12:40:00,113.67,113.7,113.4,113.41,7800.0,68.2429,68.2609,68.0808,68.0868,7800.0
2011-09-29 12:45:00,113.47,113.95,113.37,113.85,8300.0,68.1228,68.411,68.0628,68.3509,8300.0
2011-09-29 12:50:00,113.89,114.03,113.73,114.02,7900.0,68.375,68.459,68.2789,68.453,7900.0
2011-09-29 12:55:00,113.98,113.98,113.57,113.62,4500.0,68.429,68.429,68.1828,68.2129,4500.0
2011-09-29 13:00:00,113.62,113.82,113.62,113.71,4300.0,68.2129,68.3329,68.2129,68.2669,4300.0
2011-09-29 13:05:00,113.77,113.89,113.64,113.79,3000.0,68.3029,68.375,68.2249,68.3149,3000.0
2011-09-29 13:10:00,113.76,113.93,113.76,113.76,1100.0,68.2969,68.399,68.2969,68.2969,1100.0
2011-09-29 13:15:00,113.7,113.85,113.68,113.82,11600.0,68.2609,68.3509,68.2489,68.3329,11600.0
2011-09-29 13:20:00,113.8,113.94,113.77,113.9,20600.0,68.3209,68.405,68.3029,68.381,20600.0
2011-09-29 13:25:00,113.84,114.02,113.8,113.81,20900.0,68.3449,68.453,68.3209,68.3269,20900.0
2011-09-29 13:30:00,113.89,113.91,113.79,113.8,13100.0,68.375,68.387,68.3149,68.3209,13100.0
2011-09-29 13:35:00,113.77,113.9,113.71,113.75,30700.0,68.3029,68.381,68.2669,68.2909,30700.0
2011-09-29 13:40:00,113.75,113.8,113.08,113.2,24900.0,68.2909,68.3209,67.8887,67.9607,24900.0
2011-09-29 13:45:00,113.25,113.63,113.25,113.55,10800.0,67.9907,68.2189,67.9907,68.1708,10800.0
2011-09-29 13:50:00,113.59,113.63,113.31,113.47,6000.0,68.1948,68.2189,68.0267,68.1228,6000.0
2011-09-29 13:55:00,113.43,113.58,113.43,113.51,16000.0,68.0988,68.1888,68.0988,68.1468,16000.0
2011-09-29 14:00:00,113.51,113.55,112.72,112.72,11800.0,68.1468,68.1708,67.6725,67.6725,11800.0
2011-09-29 14:05:00,112.71,113.04,112.71,112.87,11600.0,67.6665,67.8646,67.6665,67.7626,11600.0
2011-09-29 14:10:00,112.9,112.9,112.53,112.68,6600.0,67.7806,67.7806,67.5585,67.6485,6600.0
2011-09-29 14:15:00,112.58,112.82,112.58,112.82,4100.0,67.5885,67.7326,67.5885,67.7326,4100.0
2011-09-29 14:20:00,112.73,112.97,112.6,112.97,5500.0,67.6785,67.8226,67.6005,67.8226,5500.0
2011-09-29 14:25:00,112.97,113.08,112.88,112.89,18500.0,67.8226,67.8887,67.7686,67.7746,18500.0
2011-09-29 14:30:00,112.92,113.1,112.72,112.91,8000.0,67.7926,67.9007,67.6725,67.7866,8000.0
2011-09-29 14:35:00,113.03,113.3,112.96,113.07,4600.0,67.8586,68.0207,67.8166,67.8827,4600.0
2011-09-29 14:40:00,112.99,113.14,112.53,112.53,11200.0,67.8346,67.9247,67.5585,67.5585,11200.0
2011-09-29 14:45:00,112.48,112.79,112.48,112.5,11500.0,67.5284,67.7146,67.5284,67.5405,11500.0
2011-09-29 14:50:00,112.55,112.81,112.41,112.74,10200.0,67.5705,67.7266,67.4864,67.6845,10200.0
2011-09-29 14:55:00,112.7,113.06,112.7,112.93,8100.0,67.6605,67.8767,67.6605,67.7986,8100.0
2011-09-29 15:00:00,113.07,113.1,112.29,112.35,13700.0,67.8827,67.9007,67.4144,67.4504,13700.0
2011-09-29 15:05:00,112.43,112.85,112.33,112.85,11400.0,67.4984,67.7506,67.4384,67.7506,11400.0
2011-09-29 15:10:00,112.8,112.93,112.57,112.7,25100.0,67.7206,67.7986,67.5825,67.6605,25100.0
2011-09-29 15:15:00,112.64,113.01,112.59,112.59,30700.0,67.6245,67.8466,67.5945,67.5945,30700.0
2011-09-29 15:20:00,112.59,112.94,112.59,112.87,9200.0,67.5945,67.8046,67.5945,67.7626,9200.0
2011-09-29 15:25:00,112.87,113.07,112.66,112.66,25800.0,67.7626,67.8827,67.6365,67.6365,25800.0
2011-09-29 15:30:00,112.72,112.95,112.58,112.68,26300.0,67.6725,67.8106,67.5885,67.6485,26300.0
2011-09-29 15:35:00,112.65,113.29,112.65,113.19,21000.0,67.6305,68.0147,67.6305,67.9547,21000.0
2011-09-29 15:40:00,113.19,113.22,112.8,112.93,20700.0,67.9547,67.9727,67.7206,67.7986,20700.0
2011-09-29 15:45:00,112.95,113.1,112.5,112.5,47800.0,67.8106,67.9007,67.5405,67.5405,47800.0
2011-09-29 15:50:00,112.55,113.08,112.55,112.67,60200.0,67.5705,67.8887,67.5705,67.6425,60200.0
2011-09-29 15:55:00,112.77,113.63,112.73,113.6,88200.0,67.7025,68.2189,67.6785,68.2008,88200.0
2011-09-30 09:30:00,112.52,112.93,112.21,112.54,17400.0,67.5525,67.7986,67.3663,67.5645,17400.0
2011-09-30 09:35:00,112.54,113.38,112.42,113.24,5600.0,67.5645,68.0688,67.4924,67.9847,5600.0
2011-09-30 09:40:00,113.3,113.77,112.74,112.95,11000.0,68.0207,68.3029,67.6845,67.8106,11000.0
2011-09-30 09:45:00,112.93,113.24,112.54,112.74,10500.0,67.7986,67.9847,67.5645,67.6845,10500.0
2011-09-30 09:50:00,112.82,112.97,112.76,112.85,4200.0,67.7326,67.8226,67.6965,67.7506,4200.0
2011-09-30 09:55:00,112.93,112.96,112.14,112.46,12600.0,67.7986,67.8166,67.3243,67.5164,12600.0
2011-09-30 10:00:00,112.37,112.65,112.02,112.02,14400.0,67.4624,67.6305,67.2523,67.2523,14400.0
2011-09-30 10:05:00,112.1,112.56,112.06,112.23,9100.0,67.3003,67.5765,67.2763,67.3784,9100.0
2011-09-30 10:10:00,112.15,112.29,112.02,112.09,5200.0,67.3303,67.4144,67.2523,67.2943,5200.0
2011-09-30 10:15:00,112.18,112.48,112.12,112.46,6500.0,67.3483,67.5284,67.3123,67.5164,6500.0
2011-09-30 10:20:00,112.49,112.56,112.26,112.42,5000.0,67.5344,67.5765,67.3964,67.4924,5000.0
2011-09-30 10:25:00,112.52,112.61,112.15,112.15,4600.0,67.5525,67.6065,67.3303,67.3303,4600.0
2011-09-30 10:30:00,112.17,112.26,112.01,112.19,5600.0,67.3423,67.3964,67.2463,67.3543,5600.0
2011-09-30 10:35:00,112.22,112.26,111.82,111.94,8600.0,67.3723,67.3964,67.1322,67.2042,8600.0
2011-09-30 10:40:00,111.93,111.93,111.77,111.88,4800.0,67.1982,67.1982,67.1022,67.1682,4800.0
2011-09-30 10:45:00,111.79,111.93,111.68,111.7,4800.0,67.1142,67.1982,67.0482,67.0602,4800.0
2011-09-30 10:50:00,111.67,111.97,111.67,111.75,3900.0,67.0422,67.2223,67.0422,67.0902,3900.0
2011-09-30 10:55:00,111.81,112.01,111.6,111.6,4500.0,67.1262,67.2463,67.0001,67.0001,4500.0
2011-09-30 11:00:00,111.65,111.94,111.62,111.66,8300.0,67.0301,67.2042,67.0121,67.0361,8300.0
2011-09-30 11:05:00,111.66,111.97,111.57,111.66,5400.0,67.0361,67.2223,66.9821,67.0361,5400.0
2011-09-30 11:10:00,111.67,111.79,111.64,111.75,7000.0,67.0422,67.1142,67.0241,67.0902,7000.0
2011-09-30 11:15:00,111.75,111.91,111.75,111.89,2000.0,67.0902,67.1862,67.0902,67.1742,2000.0
2011-09-30 11:20:00,111.88,112.18,111.78,111.89,7900.0,67.1682,67.3483,67.1082,67.1742,7900.0
2011-09-30 11:25:00,111.96,111.96,111.62,111.71,2900.0,67.2163,67.2163,67.0121,67.0662,2900.0
2011-09-30 11:30:00,111.76,111.89,111.74,111.82,2600.0,67.0962,67.1742,67.0842,67.1322,2600.0
2011-09-30 11:35:00,111.75,112.12,111.75,111.9,18900.0,67.0902,67.3123,67.0902,67.1802,18900.0
2011-09-30 11:40:00,111.9,112.04,111.81,112.01,9700.0,67.1802,67.2643,67.1262,67.2463,9700.0
2011-09-30 11:45:00,111.98,111.98,111.92,111.94,2800.0,67.2283,67.2283,67.1922,67.2042,2800.0
2011-09-30 11:50:00,111.94,111.95,111.73,111.8,2100.0,67.2042,67.2103,67.0782,67.1202,2100.0
2011-09-30 11:55:00,111.76,111.94,111.63,111.93,6300.0,67.0962,67.2042,67.0181,67.1982,6300.0
2011-09-30 12:00:00,111.96,112.03,111.89,111.94,5000.0,67.2163,67.2583,67.1742,67.2042,5000.0
2011-09-30 12:05:00,111.98,112.02,111.91,111.99,11800.0,67.2283,67.2523,67.1862,67.2343,11800.0
2011-09-30 12:10:00,111.99,112.09,111.95,112.09,8800.0,67.2343,67.2943,67.2103,67.2943,8800.0
2011-09-30 12:15:00,112.15,112.17,112.02,112.11,4500.0,67.3303,67.3423,67.2523,67.3063,4500.0
2011-09-30 12:20:00,112.08,112.26,112.08,112.25,9300.0,67.2883,67.3964,67.2883,67.3904,9300.0
2011-09-30 12:25:00,112.25,112.36,112.25,112.3,7300.0,67.3904,67.4564,67.3904,67.4204,7300.0
2011-09-30 12:30:00,112.27,112.35,112.22,112.31,9600.0,67.4024,67.4504,67.3723,67.4264,9600.0
2011-09-30 12:35:00,112.33,112.38,112.2,112.33,5300.0,67.4384,67.4684,67.3603,67.4384,5300.0
2011-09-30 12:40:00,112.37,112.6,112.32,112.6,4800.0,67.4624,67.6005,67.4324,67.6005,4800.0
2011-09-30 12:45:00,112.55,112.64,112.46,112.56,4600.0,67.5705,67.6245,67.5164,67.5765,4600.0
2011-09-30 12:50:00,112.66,112.66,112.53,112.53,1600.0,67.6365,67.6365,67.5585,67.5585,1600.0
2011-09-30 12:55:00,112.51,112.57,112.39,112.53,3600.0,67.5465,67.5825,67.4744,67.5585,3600.0
2011-09-30 13:00:00,112.45,112.52,112.29,112.52,6400.0,67.5104,67.5525,67.4144,67.5525,6400.0
2011-09-30 13:05:00,112.48,112.66,112.41,112.59,2000.0,67.5284,67.6365,67.4864,67.5945,2000.0
2011-09-30 13:10:00,112.68,112.91,112.68,112.91,4200.0,67.6485,67.7866,67.6485,67.7866,4200.0
2011-09-30 13:15:00,112.83,112.91,112.78,112.84,4400.0,67.7386,67.7866,67.7086,67.7446,4400.0
2011-09-30 13:20:00,112.78,112.84,112.59,112.68,3300.0,67.7086,67.7446,67.5945,67.6485,3300.0
2011-09-30 13:25:00,112.69,112.77,112.63,112.69,4200.0,67.6545,67.7025,67.6185,67.6545,4200.0
2011-09-30 13:30:00,112.59,112.81,112.59,112.8,2700.0,67.5945,67.7266,67.5945,67.7206,2700.0
2011-09-30 13:35:00,112.8,112.85,112.63,112.68,7000.0,67.7206,67.7506,67.6185,67.6485,7000.0
2011-09-30 13:40:00,112.71,112.71,112.53,112.63,7900.0,67.6665,67.6665,67.5585,67.6185,7900.0
2011-09-30 13:45:00,112.69,113.08,112.66,113.05,64000.0,67.6545,67.8887,67.6365,67.8706,64000.0
2011-09-30 13:50:00,113.04,113.12,112.94,112.94,18900.0,67.8646,67.9127,67.8046,67.8046,18900.0
2011-09-30 13:55:00,112.95,113.02,112.84,112.97,17000.0,67.8106,67.8526,67.7446,67.8226,17000.0
2011-09-30 14:00:00,112.89,113.06,112.88,112.99,3300.0,67.7746,67.8767,67.7686,67.8346,3300.0
2011-09-30 14:05:00,112.95,112.95,112.54,112.6,6700.0,67.8106,67.8106,67.5645,67.6005,6700.0
2011-09-30 14:10:00,112.57,112.68,112.51,112.51,6200.0,67.5825,67.6485,67.5465,67.5465,6200.0
2011-09-30 14:15:00,112.44,112.7,112.44,112.59,10000.0,67.5044,67.6605,67.5044,67.5945,10000.0
2011-09-30 14:20:00,112.54,112.6,112.43,112.49,6500.0,67.5645,67.6005,67.4984,67.5344,6500.0
2011-09-30 14:25:00,112.48,112.59,112.27,112.43,16900.0,67.5284,67.5945,67.4024,67.4984,16900.0
2011-09-30 14:30:00,112.47,112.76,112.43,112.66,26600.0,67.5224,67.6965,67.4984,67.6365,26600.0
2011-09-30 14:35:00,112.66,112.94,112.59,112.88,11200.0,67.6365,67.8046,67.5945,67.7686,11200.0
2011-09-30 14:40:00,112.95,113.06,112.72,112.72,6800.0,67.8106,67.8767,67.6725,67.6725,6800.0
2011-09-30 14:45:00,112.68,112.74,112.6,112.6,4200.0,67.6485,67.6845,67.6005,67.6005,4200.0
2011-09-30 14:50:00,112.62,112.71,112.32,112.61,6100.0,67.6125,67.6665,67.4324,67.6065,6100.0
2011-09-30 14:55:00,112.68,112.9,112.65,112.78,6300.0,67.6485,67.7806,67.6305,67.7086,6300.0
2011-09-30 15:00:00,112.67,112.7,112.32,112.51,9100.0,67.6425,67.6605,67.4324,67.5465,9100.0
2011-09-30 15:05:00,112.49,112.87,112.49,112.72,9300.0,67.5344,67.7626,67.5344,67.6725,9300.0
2011-09-30 15:10:00,112.67,112.7,112.4,112.45,7700.0,67.6425,67.6605,67.4804,67.5104,7700.0
2011-09-30 15:15:00,112.42,112.42,112.2,112.22,11500.0,67.4924,67.4924,67.3603,67.3723,11500.0
2011-09-30 15:20:00,112.22,112.53,112.22,112.48,21100.0,67.3723,67.5585,67.3723,67.5284,21100.0
2011-09-30 15:25:00,112.48,112.88,112.46,112.71,67200.0,67.5284,67.7686,67.5164,67.6665,67200.0
2011-09-30 15:30:00,112.71,112.77,112.41,112.58,14700.0,67.6665,67.7025,67.4864,67.5885,14700.0
2011-09-30 15:35:00,112.54,112.6,112.25,112.41,15000.0,67.5645,67.6005,67.3904,67.4864,15000.0
2011-09-30 15:40:00,112.4,112.89,112.39,112.72,12100.0,67.4804,67.7746,67.4744,67.6725,12100.0
2011-09-30 15:45:00,112.74,112.74,112.09,112.14,21000.0,67.6845,67.6845,67.2943,67.3243,21000.0
2011-09-30 15:50:00,112.06,112.17,111.66,111.85,60300.0,67.2763,67.3423,67.0361,67.1502,60300.0
2011-09-30 15:55:00,111.86,111.92,111.19,111.25,124600.0,67.1562,67.1922,66.754,66.79,124600.0
2011-10-03 09:30:00,110.2,110.82,110.16,110.48,26500.0,66.1596,66.5318,66.1356,66.3277,26500.0
2011-10-03 09:35:00,110.2,111.28,110.14,111.28,10200.0,66.1596,66.808,66.1236,66.808,10200.0
2011-10-03 09:40:00,111.23,111.78,111.18,111.24,10000.0,66.778,67.1082,66.748,66.784,10000.0
2011-10-03 09:45:00,111.18,111.29,110.89,111.07,6300.0,66.748,66.814,66.5739,66.6819,6300.0
2011-10-03 09:50:00,111.03,111.23,110.69,110.7,18200.0,66.6579,66.778,66.4538,66.4598,18200.0
2011-10-03 09:55:00,110.71,110.96,110.68,110.68,8400.0,66.4658,66.6159,66.4478,66.4478,8400.0
2011-10-03 10:00:00,110.55,111.28,110.55,110.64,53500.0,66.3697,66.808,66.3697,66.4238,53500.0
2011-10-03 10:05:00,110.72,111.45,110.5,111.45,13200.0,66.4718,66.9101,66.3397,66.9101,13200.0
2011-10-03 10:10:00,111.42,111.72,111.33,111.47,10500.0,66.8921,67.0722,66.838,66.9221,10500.0
2011-10-03 10:15:00,111.42,111.65,111.35,111.64,12200.0,66.8921,67.0301,66.85,67.0241,12200.0
2011-10-03 10:20:00,111.61,111.91,111.56,111.61,12400.0,67.0061,67.1862,66.9761,67.0061,12400.0
2011-10-03 10:25:00,111.69,111.85,111.53,111.63,10600.0,67.0542,67.1502,66.9581,67.0181,10600.0
2011-10-03 10:30:00,111.59,111.66,111.1,111.1,7700.0,66.9941,67.0361,66.6999,66.6999,7700.0
2011-10-03 10:35:00,111.13,111.16,110.83,111.06,13400.0,66.718,66.736,66.5379,66.6759,13400.0
2011-10-03 10:40:00,111.08,111.44,110.79,111.42,11700.0,66.6879,66.9041,66.5138,66.8921,11700.0
2011-10-03 10:45:00,111.54,111.54,111.29,111.35,11900.0,66.9641,66.9641,66.814,66.85,11900.0
2011-10-03 10:50:00,111.32,111.32,110.93,111.18,8400.0,66.832,66.832,66.5979,66.748,8400.0
2011-10-03 10:55:00,111.19,111.23,110.97,110.99,8000.0,66.754,66.778,66.6219,66.6339,8000.0
2011-10-03 11:00:00,110.94,111.02,110.49,110.49,13900.0,66.6039,66.6519,66.3337,66.3337,13900.0
2011-10-03 11:05:00,110.58,110.89,110.44,110.89,9200.0,66.3878,66.5739,66.3037,66.5739,9200.0
2011-10-03 11:10:00,110.89,111.15,110.83,110.96,7400.0,66.5739,66.73,66.5379,66.6159,7400.0
2011-10-03 11:15:00,110.88,111.1,110.87,110.88,6600.0,66.5679,66.6999,66.5619,66.5679,6600.0
2011-10-03 11:20:00,110.97,111.04,110.74,110.74,6500.0,66.6219,66.6639,66.4838,66.4838,6500.0
2011-10-03 11:25:00,110.69,110.69,110.41,110.41,11600.0,66.4538,66.4538,66.2857,66.2857,11600.0
2011-10-03 11:30:00,110.38,110.71,110.35,110.51,12000.0,66.2677,66.4658,66.2497,66.3457,12000.0
2011-10-03 11:35:00,110.58,110.59,110.33,110.59,5700.0,66.3878,66.3938,66.2377,66.3938,5700.0
2011-10-03 11:40:00,110.57,110.57,110.14,110.26,4700.0,66.3818,66.3818,66.1236,66.1956,4700.0
2011-10-03 11:45:00,110.26,110.3,110.07,110.13,7700.0,66.1956,66.2197,66.0816,66.1176,7700.0
2011-10-03 11:50:00,110.18,110.22,109.89,109.99,18200.0,66.1476,66.1716,65.9735,66.0335,18200.0
2011-10-03 11:55:00,110.05,110.09,109.68,109.75,11700.0,66.0696,66.0936,65.8474,65.8895,11700.0
2011-10-03 12:00:00,109.75,109.83,109.56,109.67,12900.0,65.8895,65.9375,65.7754,65.8414,12900.0
2011-10-03 12:05:00,109.66,109.76,109.5,109.53,8500.0,65.8354,65.8955,65.7394,65.7574,8500.0
2011-10-03 12:10:00,109.61,109.61,109.22,109.26,11400.0,65.8054,65.8054,65.5713,65.5953,11400.0
2011-10-03 12:15:00,109.25,109.37,109.11,109.14,9900.0,65.5893,65.6613,65.5052,65.5232,9900.0
2011-10-03 12:20:00,109.12,109.17,108.92,109.03,8700.0,65.5112,65.5413,65.3912,65.4572,8700.0
2011-10-03 12:25:00,109.04,109.14,108.82,108.84,5300.0,65.4632,65.5232,65.3311,65.3431,5300.0
2011-10-03 12:30:00,108.87,108.87,108.52,108.65,9300.0,65.3611,65.3611,65.151,65.2291,9300.0
2011-10-03 12:35:00,108.65,108.7,108.51,108.56,7100.0,65.2291,65.2591,65.145,65.175,7100.0
2011-10-03 12:40:00,108.63,108.76,108.56,108.76,4500.0,65.2171,65.2951,65.175,65.2951,4500.0
2011-10-03 12:45:00,108.74,108.78,108.56,108.57,9100.0,65.2831,65.3071,65.175,65.181,9100.0
2011-10-03 12:50:00,108.64,108.65,108.44,108.53,7100.0,65.2231,65.2291,65.103,65.157,7100.0
2011-10-03 12:55:00,108.47,108.52,108.33,108.33,9900.0,65.121,65.151,65.037,65.037,9900.0
2011-10-03 13:00:00,108.28,108.4,107.73,107.73,17900.0,65.0069,65.079,64.6767,64.6767,17900.0
2011-10-03 13:05:00,107.81,107.89,107.73,107.89,3400.0,64.7248,64.7728,64.6767,64.7728,3400.0
2011-10-03 13:10:00,107.87,108.19,107.87,107.94,8900.0,64.7608,64.9529,64.7608,64.8028,8900.0
2011-10-03 13:15:00,107.83,107.83,107.32,107.45,12500.0,64.7368,64.7368,64.4306,64.5086,12500.0
2011-10-03 13:20:00,107.48,107.48,107.16,107.33,8300.0,64.5266,64.5266,64.3345,64.4366,8300.0
2011-10-03 13:25:00,107.39,107.39,107.12,107.35,10200.0,64.4726,64.4726,64.3105,64.4486,10200.0
2011-10-03 13:30:00,107.41,107.53,107.23,107.23,7800.0,64.4846,64.5567,64.3766,64.3766,7800.0
2011-10-03 13:35:00,107.18,107.42,106.88,107.01,13100.0,64.3465,64.4906,64.1664,64.2445,13100.0
2011-10-03 13:40:00,107.04,107.73,107.04,107.73,5800.0,64.2625,64.6767,64.2625,64.6767,5800.0
2011-10-03 13:45:00,107.79,107.81,107.37,107.51,10000.0,64.7128,64.7248,64.4606,64.5447,10000.0
2011-10-03 13:50:00,107.5,107.64,107.14,107.25,9200.0,64.5387,64.6227,64.3225,64.3886,9200.0
2011-10-03 13:55:00,107.32,107.67,107.32,107.59,11800.0,64.4306,64.6407,64.4306,64.5927,11800.0
2011-10-03 14:00:00,107.59,107.62,107.34,107.59,10200.0,64.5927,64.6107,64.4426,64.5927,10200.0
2011-10-03 14:05:00,107.68,108.09,107.53,108.07,26900.0,64.6467,64.8929,64.5567,64.8809,26900.0
2011-10-03 14:10:00,108.03,108.19,107.77,107.94,18800.0,64.8568,64.9529,64.7007,64.8028,18800.0
2011-10-03 14:15:00,107.91,107.98,107.74,107.78,12600.0,64.7848,64.8268,64.6827,64.7068,12600.0
2011-10-03 14:20:00,107.83,107.92,107.57,107.69,9100.0,64.7368,64.7908,64.5807,64.6527,9100.0
2011-10-03 14:25:00,107.68,107.88,107.51,107.62,12600.0,64.6467,64.7668,64.5447,64.6107,12600.0
2011-10-03 14:30:00,107.66,107.66,107.35,107.42,32900.0,64.6347,64.6347,64.4486,64.4906,32900.0
2011-10-03 14:35:00,107.43,107.47,107.1,107.18,19300.0,64.4966,64.5206,64.2985,64.3465,19300.0
2011-10-03 14:40:00,107.08,107.29,106.97,107.24,26200.0,64.2865,64.4126,64.2205,64.3826,26200.0
2011-10-03 14:45:00,107.26,107.26,106.83,106.98,9100.0,64.3946,64.3946,64.1364,64.2265,9100.0
2011-10-03 14:50:00,106.97,107.26,106.92,107.17,14100.0,64.2205,64.3946,64.1904,64.3405,14100.0
2011-10-03 14:55:00,107.17,107.3,107.04,107.18,25800.0,64.3405,64.4186,64.2625,64.3465,25800.0
2011-10-03 15:00:00,107.18,107.51,107.07,107.38,17500.0,64.3465,64.5447,64.2805,64.4666,17500.0
2011-10-03 15:05:00,107.38,107.6,107.2,107.2,13000.0,64.4666,64.5987,64.3585,64.3585,13000.0
2011-10-03 15:10:00,107.28,107.36,106.87,106.93,14100.0,64.4066,64.4546,64.1604,64.1964,14100.0
2011-10-03 15:15:00,106.9,107.01,106.72,106.91,14900.0,64.1784,64.2445,64.0704,64.1844,14900.0
2011-10-03 15:20:00,106.87,106.91,106.27,106.27,15800.0,64.1604,64.1844,63.8002,63.8002,15800.0
2011-10-03 15:25:00,106.28,106.45,106.13,106.24,26800.0,63.8062,63.9083,63.7162,63.7822,26800.0
2011-10-03 15:30:00,106.29,106.44,106.13,106.28,35100.0,63.8122,63.9023,63.7162,63.8062,35100.0
2011-10-03 15:35:00,106.33,106.81,106.22,106.41,33500.0,63.8362,64.1244,63.7702,63.8843,33500.0
2011-10-03 15:40:00,106.41,106.67,106.37,106.61,32400.0,63.8843,64.0404,63.8602,64.0043,32400.0
2011-10-03 15:45:00,106.63,107.5,106.42,107.18,58900.0,64.0163,64.5387,63.8903,64.3465,58900.0
2011-10-03 15:50:00,107.19,107.24,106.38,106.44,53100.0,64.3525,64.3826,63.8663,63.9023,53100.0
2011-10-03 15:55:00,106.42,106.56,105.71,105.72,156500.0,63.8903,63.9743,63.464,63.47,156500.0
2011-10-04 09:30:00,104.5,104.91,103.84,104.49,43000.0,62.7376,62.9837,62.3413,62.7316,43000.0
2011-10-04 09:35:00,104.52,104.81,104.42,104.42,27800.0,62.7496,62.9237,62.6895,62.6895,27800.0
2011-10-04 09:40:00,104.41,104.92,104.41,104.7,44200.0,62.6835,62.9897,62.6835,62.8576,44200.0
2011-10-04 09:45:00,104.65,104.71,103.85,103.85,22600.0,62.8276,62.8636,62.3473,62.3473,22600.0
2011-10-04 09:50:00,103.95,104.01,103.42,104.01,32100.0,62.4074,62.4434,62.0892,62.4434,32100.0
2011-10-04 09:55:00,104.05,105.4,103.75,105.4,20600.0,62.4674,63.2779,62.2873,63.2779,20600.0
2011-10-04 10:00:00,105.3,105.61,104.41,104.43,39800.0,63.2179,63.404,62.6835,62.6955,39800.0
2011-10-04 10:05:00,104.27,105.02,104.17,105.0,25700.0,62.5995,63.0498,62.5395,63.0378,25700.0
2011-10-04 10:10:00,105.0,105.03,104.63,104.73,46400.0,63.0378,63.0558,62.8156,62.8757,46400.0
2011-10-04 10:15:00,104.74,105.2,104.52,104.76,17700.0,62.8817,63.1578,62.7496,62.8937,17700.0
2011-10-04 10:20:00,104.73,104.75,104.45,104.48,9200.0,62.8757,62.8877,62.7076,62.7256,9200.0
2011-10-04 10:25:00,104.39,104.63,104.24,104.63,4700.0,62.6715,62.8156,62.5815,62.8156,4700.0
2011-10-04 10:30:00,104.63,104.72,104.43,104.47,15400.0,62.8156,62.8697,62.6955,62.7196,15400.0
2011-10-04 10:35:00,104.43,105.16,104.32,105.11,27000.0,62.6955,63.1338,62.6295,63.1038,27000.0
2011-10-04 10:40:00,105.2,105.43,105.09,105.3,7200.0,63.1578,63.2959,63.0918,63.2179,7200.0
2011-10-04 10:45:00,105.3,105.47,104.99,105.42,14000.0,63.2179,63.3199,63.0318,63.2899,14000.0
2011-10-04 10:50:00,105.31,105.65,105.31,105.62,9700.0,63.2239,63.428,63.2239,63.41,9700.0
2011-10-04 10:55:00,105.63,105.76,105.52,105.66,8000.0,63.416,63.494,63.3499,63.434,8000.0
2011-10-04 11:00:00,105.62,105.68,105.45,105.6,32600.0,63.41,63.446,63.3079,63.398,32600.0
2011-10-04 11:05:00,105.52,105.64,105.23,105.45,12500.0,63.3499,63.422,63.1758,63.3079,12500.0
2011-10-04 11:10:00,105.43,105.58,105.35,105.37,17400.0,63.2959,63.386,63.2479,63.2599,17400.0
2011-10-04 11:15:00,105.37,105.58,105.23,105.29,7600.0,63.2599,63.386,63.1758,63.2119,7600.0
2011-10-04 11:20:00,105.29,105.29,105.0,105.13,9500.0,63.2119,63.2119,63.0378,63.1158,9500.0
2011-10-04 11:25:00,105.07,105.45,104.85,105.45,14200.0,63.0798,63.3079,62.9477,63.3079,14200.0
2011-10-04 11:30:00,105.39,105.42,105.05,105.15,15500.0,63.2719,63.2899,63.0678,63.1278,15500.0
2011-10-04 11:35:00,105.21,105.36,105.02,105.14,22600.0,63.1638,63.2539,63.0498,63.1218,22600.0
2011-10-04 11:40:00,105.12,105.47,105.12,105.44,6500.0,63.1098,63.3199,63.1098,63.3019,6500.0
2011-10-04 11:45:00,105.47,105.54,105.23,105.4,11400.0,63.3199,63.3619,63.1758,63.2779,11400.0
2011-10-04 11:50:00,105.47,105.77,105.43,105.57,10200.0,63.3199,63.5,63.2959,63.38,10200.0
2011-10-04 11:55:00,105.49,105.81,105.4,105.81,13700.0,63.3319,63.524,63.2779,63.524,13700.0
2011-10-04 12:00:00,105.81,106.44,105.81,106.44,8600.0,63.524,63.9023,63.524,63.9023,8600.0
2011-10-04 12:05:00,106.56,106.57,106.1,106.48,12200.0,63.9743,63.9803,63.6981,63.9263,12200.0
2011-10-04 12:10:00,106.38,106.56,106.33,106.56,6100.0,63.8663,63.9743,63.8362,63.9743,6100.0
2011-10-04 12:15:00,106.64,106.64,106.12,106.44,6000.0,64.0223,64.0223,63.7102,63.9023,6000.0
2011-10-04 12:20:00,106.33,106.54,106.29,106.42,3600.0,63.8362,63.9623,63.8122,63.8903,3600.0
2011-10-04 12:25:00,106.29,106.29,105.89,105.89,6000.0,63.8122,63.8122,63.5721,63.5721,6000.0
2011-10-04 12:30:00,105.83,106.05,105.75,105.81,3800.0,63.5361,63.6681,63.488,63.524,3800.0
2011-10-04 12:35:00,105.91,106.26,105.91,105.99,25100.0,63.5841,63.7942,63.5841,63.6321,25100.0
2011-10-04 12:40:00,105.99,106.21,105.92,106.11,13200.0,63.6321,63.7642,63.5901,63.7042,13200.0
2011-10-04 12:45:00,106.15,106.15,105.89,105.9,4100.0,63.7282,63.7282,63.5721,63.5781,4100.0
2011-10-04 12:50:00,105.83,106.24,105.79,106.21,13400.0,63.5361,63.7822,63.512,63.7642,13400.0
2011-10-04 12:55:00,106.21,106.21,105.97,105.97,12500.0,63.7642,63.7642,63.6201,63.6201,12500.0
2011-10-04 13:00:00,105.91,106.16,105.91,106.01,12700.0,63.5841,63.7342,63.5841,63.6441,12700.0
2011-10-04 13:05:00,105.86,106.37,105.68,106.24,24800.0,63.5541,63.8602,63.446,63.7822,24800.0
2011-10-04 13:10:00,106.18,106.18,105.51,105.66,17900.0,63.7462,63.7462,63.3439,63.434,17900.0
2011-10-04 13:15:00,105.75,106.04,105.68,105.77,12500.0,63.488,63.6621,63.446,63.5,12500.0
2011-10-04 13:20:00,105.77,105.85,105.49,105.84,7200.0,63.5,63.5481,63.3319,63.5421,7200.0
2011-10-04 13:25:00,105.86,105.86,105.54,105.69,7700.0,63.5541,63.5541,63.3619,63.452,7700.0
2011-10-04 13:30:00,105.58,106.02,105.58,105.88,13700.0,63.386,63.6501,63.386,63.5661,13700.0
2011-10-04 13:35:00,105.83,105.93,105.45,105.56,11500.0,63.5361,63.5961,63.3079,63.374,11500.0
2011-10-04 13:40:00,105.48,105.76,105.45,105.62,18300.0,63.3259,63.494,63.3079,63.41,18300.0
2011-10-04 13:45:00,105.67,105.99,105.53,105.97,11000.0,63.44,63.6321,63.3559,63.6201,11000.0
2011-10-04 13:50:00,105.87,105.99,105.66,105.66,14000.0,63.5601,63.6321,63.434,63.434,14000.0
2011-10-04 13:55:00,105.69,105.99,105.6,105.68,15500.0,63.452,63.6321,63.398,63.446,15500.0
2011-10-04 14:00:00,105.85,106.12,105.77,105.9,5200.0,63.5481,63.7102,63.5,63.5781,5200.0
2011-10-04 14:05:00,105.89,105.93,105.51,105.68,6800.0,63.5721,63.5961,63.3439,63.446,6800.0
2011-10-04 14:10:00,105.6,105.72,105.49,105.61,15700.0,63.398,63.47,63.3319,63.404,15700.0
2011-10-04 14:15:00,105.62,105.69,105.5,105.53,8400.0,63.41,63.452,63.3379,63.3559,8400.0
2011-10-04 14:20:00,105.56,105.66,105.34,105.66,14600.0,63.374,63.434,63.2419,63.434,14600.0
2011-10-04 14:25:00,105.64,105.87,105.59,105.61,7300.0,63.422,63.5601,63.392,63.404,7300.0
2011-10-04 14:30:00,105.72,105.95,105.56,105.89,9200.0,63.47,63.6081,63.374,63.5721,9200.0
2011-10-04 14:35:00,105.91,106.03,105.67,105.73,10000.0,63.5841,63.6561,63.44,63.476,10000.0
2011-10-04 14:40:00,105.73,105.86,105.48,105.76,24000.0,63.476,63.5541,63.3259,63.494,24000.0
2011-10-04 14:45:00,105.68,105.72,105.34,105.62,10900.0,63.446,63.47,63.2419,63.41,10900.0
2011-10-04 14:50:00,105.76,105.76,105.0,105.0,13400.0,63.494,63.494,63.0378,63.0378,13400.0
2011-10-04 14:55:00,105.02,105.38,105.0,105.0,19100.0,63.0498,63.2659,63.0378,63.0378,19100.0
2011-10-04 15:00:00,105.06,105.3,104.95,104.99,11900.0,63.0738,63.2179,63.0077,63.0318,11900.0
2011-10-04 15:05:00,104.95,105.11,104.63,104.63,16700.0,63.0077,63.1038,62.8156,62.8156,16700.0
2011-10-04 15:10:00,104.63,104.79,104.35,104.64,12500.0,62.8156,62.9117,62.6475,62.8216,12500.0
2011-10-04 15:15:00,104.71,105.1,104.44,105.03,19700.0,62.8636,63.0978,62.7016,63.0558,19700.0
2011-10-04 15:20:00,105.03,105.77,105.0,105.63,16500.0,63.0558,63.5,63.0378,63.416,16500.0
2011-10-04 15:25:00,105.66,106.47,105.61,106.09,24600.0,63.434,63.9203,63.404,63.6921,24600.0
2011-10-04 15:30:00,106.14,106.73,106.05,106.39,36300.0,63.7222,64.0764,63.6681,63.8723,36300.0
2011-10-04 15:35:00,106.33,106.38,105.92,106.1,30900.0,63.8362,63.8663,63.5901,63.6981,30900.0
2011-10-04 15:40:00,106.18,107.0,106.02,106.9,30700.0,63.7462,64.2385,63.6501,64.1784,30700.0
2011-10-04 15:45:00,106.97,107.68,106.46,107.68,47700.0,64.2205,64.6467,63.9143,64.6467,47700.0
2011-10-04 15:50:00,107.6,108.14,107.39,108.08,79600.0,64.5987,64.9229,64.4726,64.8869,79600.0
2011-10-04 15:55:00,108.08,110.22,108.07,109.98,205400.0,64.8869,66.1716,64.8809,66.0275,205400.0
2011-10-05 09:30:00,109.74,110.16,107.32,107.42,21800.0,65.8835,66.1356,64.4306,64.4906,21800.0
2011-10-05 09:35:00,107.52,108.5,107.52,108.11,7800.0,64.5507,65.139,64.5507,64.9049,7800.0
2011-10-05 09:40:00,108.22,108.42,107.89,108.13,9400.0,64.9709,65.091,64.7728,64.9169,9400.0
2011-10-05 09:45:00,108.07,108.5,107.89,108.16,41700.0,64.8809,65.139,64.7728,64.9349,41700.0
2011-10-05 09:50:00,108.08,108.09,107.39,107.58,59100.0,64.8869,64.8929,64.4726,64.5867,59100.0
2011-10-05 09:55:00,107.56,107.91,107.44,107.73,6600.0,64.5747,64.7848,64.5026,64.6767,6600.0
2011-10-05 10:00:00,107.55,108.07,107.21,107.95,15900.0,64.5687,64.8809,64.3645,64.8088,15900.0
2011-10-05 10:05:00,108.04,108.18,107.73,107.73,13800.0,64.8628,64.9469,64.6767,64.6767,13800.0
2011-10-05 10:10:00,107.75,107.8,107.24,107.4,10800.0,64.6887,64.7188,64.3826,64.4786,10800.0
2011-10-05 10:15:00,107.47,107.84,107.43,107.61,8000.0,64.5206,64.7428,64.4966,64.6047,8000.0
2011-10-05 10:20:00,107.66,107.92,107.41,107.67,10900.0,64.6347,64.7908,64.4846,64.6407,10900.0
2011-10-05 10:25:00,107.69,107.69,107.21,107.3,12100.0,64.6527,64.6527,64.3645,64.4186,12100.0
2011-10-05 10:30:00,107.32,107.53,107.2,107.39,7100.0,64.4306,64.5567,64.3585,64.4726,7100.0
2011-10-05 10:35:00,107.41,107.53,107.35,107.46,9000.0,64.4846,64.5567,64.4486,64.5146,9000.0
2011-10-05 10:40:00,107.47,107.56,107.15,107.56,48100.0,64.5206,64.5747,64.3285,64.5747,48100.0
2011-10-05 10:45:00,107.56,107.7,107.09,107.38,31800.0,64.5747,64.6587,64.2925,64.4666,31800.0
2011-10-05 10:50:00,107.32,107.73,107.21,107.68,25600.0,64.4306,64.6767,64.3645,64.6467,25600.0
2011-10-05 10:55:00,107.76,108.15,107.72,108.14,8800.0,64.6947,64.9289,64.6707,64.9229,8800.0
2011-10-05 11:00:00,108.04,108.07,107.56,107.74,7500.0,64.8628,64.8809,64.5747,64.6827,7500.0
2011-10-05 11:05:00,107.74,107.96,107.61,107.61,5700.0,64.6827,64.8148,64.6047,64.6047,5700.0
2011-10-05 11:10:00,107.65,107.65,107.11,107.15,7200.0,64.6287,64.6287,64.3045,64.3285,7200.0
2011-10-05 11:15:00,107.17,107.17,106.56,106.69,7200.0,64.3405,64.3405,63.9743,64.0524,7200.0
2011-10-05 11:20:00,106.74,106.84,106.58,106.73,19900.0,64.0824,64.1424,63.9863,64.0764,19900.0
2011-10-05 11:25:00,106.68,106.68,105.93,106.06,17300.0,64.0464,64.0464,63.5961,63.6741,17300.0
2011-10-05 11:30:00,106.05,106.52,106.04,106.33,33300.0,63.6681,63.9503,63.6621,63.8362,33300.0
2011-10-05 11:35:00,106.33,106.95,106.27,106.65,12800.0,63.8362,64.2085,63.8002,64.0283,12800.0
2011-10-05 11:40:00,106.65,106.65,106.31,106.56,12100.0,64.0283,64.0283,63.8242,63.9743,12100.0
2011-10-05 11:45:00,106.43,106.53,106.29,106.38,6200.0,63.8963,63.9563,63.8122,63.8663,6200.0
2011-10-05 11:50:00,106.46,106.55,106.36,106.47,11100.0,63.9143,63.9683,63.8542,63.9203,11100.0
2011-10-05 11:55:00,106.47,106.59,106.36,106.36,4800.0,63.9203,63.9923,63.8542,63.8542,4800.0
2011-10-05 12:00:00,106.53,106.55,106.19,106.19,5700.0,63.9563,63.9683,63.7522,63.7522,5700.0
2011-10-05 12:05:00,106.19,106.25,105.95,106.03,33100.0,63.7522,63.7882,63.6081,63.6561,33100.0
2011-10-05 12:10:00,106.04,106.18,105.96,106.17,6700.0,63.6621,63.7462,63.6141,63.7402,6700.0
2011-10-05 12:15:00,106.24,106.24,105.69,105.69,5800.0,63.7822,63.7822,63.452,63.452,5800.0
2011-10-05 12:20:00,105.78,105.95,105.74,105.95,5500.0,63.506,63.6081,63.482,63.6081,5500.0
2011-10-05 12:25:00,106.02,106.02,105.65,105.65,5500.0,63.6501,63.6501,63.428,63.428,5500.0
2011-10-05 12:30:00,105.68,105.68,105.38,105.5,5500.0,63.446,63.446,63.2659,63.3379,5500.0
2011-10-05 12:35:00,105.53,105.62,105.33,105.33,9400.0,63.3559,63.41,63.2359,63.2359,9400.0
2011-10-05 12:40:00,105.31,105.44,105.05,105.28,10800.0,63.2239,63.3019,63.0678,63.2059,10800.0
2011-10-05 12:45:00,105.13,105.46,105.11,105.46,7100.0,63.1158,63.3139,63.1038,63.3139,7100.0
2011-10-05 12:50:00,105.46,105.84,105.44,105.84,10100.0,63.3139,63.5421,63.3019,63.5421,10100.0
2011-10-05 12:55:00,105.88,105.96,105.6,105.86,7900.0,63.5661,63.6141,63.398,63.5541,7900.0
2011-10-05 13:00:00,105.89,106.26,105.89,106.26,3500.0,63.5721,63.7942,63.5721,63.7942,3500.0
2011-10-05 13:05:00,106.26,106.63,106.26,106.41,11700.0,63.7942,64.0163,63.7942,63.8843,11700.0
2011-10-05 13:10:00,106.5,106.5,106.18,106.22,6300.0,63.9383,63.9383,63.7462,63.7702,6300.0
2011-10-05 13:15:00,106.23,106.92,106.23,106.7,12400.0,63.7762,64.1904,63.7762,64.0584,12400.0
2011-10-05 13:20:00,106.77,106.77,106.45,106.53,6300.0,64.1004,64.1004,63.9083,63.9563,6300.0
2011-10-05 13:25:00,106.62,106.96,106.55,106.9,3200.0,64.0103,64.2145,63.9683,64.1784,3200.0
2011-10-05 13:30:00,106.78,106.97,106.72,106.97,6500.0,64.1064,64.2205,64.0704,64.2205,6500.0
2011-10-05 13:35:00,106.96,106.99,106.5,106.59,29300.0,64.2145,64.2325,63.9383,63.9923,29300.0
2011-10-05 13:40:00,106.64,106.85,106.55,106.78,5900.0,64.0223,64.1484,63.9683,64.1064,5900.0
2011-10-05 13:45:00,106.8,106.97,106.75,106.75,5800.0,64.1184,64.2205,64.0884,64.0884,5800.0
2011-10-05 13:50:00,106.73,107.06,106.67,106.91,6900.0,64.0764,64.2745,64.0404,64.1844,6900.0
2011-10-05 13:55:00,106.89,107.23,106.87,107.15,10000.0,64.1724,64.3766,64.1604,64.3285,10000.0
2011-10-05 14:00:00,107.2,107.4,107.03,107.07,6900.0,64.3585,64.4786,64.2565,64.2805,6900.0
2011-10-05 14:05:00,107.03,107.17,106.94,107.02,10600.0,64.2565,64.3405,64.2025,64.2505,10600.0
2011-10-05 14:10:00,107.03,107.43,106.83,107.42,13600.0,64.2565,64.4966,64.1364,64.4906,13600.0
2011-10-05 14:15:00,107.44,107.57,107.32,107.5,14200.0,64.5026,64.5807,64.4306,64.5387,14200.0
2011-10-05 14:20:00,107.5,107.62,107.28,107.6,5800.0,64.5387,64.6107,64.4066,64.5987,5800.0
2011-10-05 14:25:00,107.61,107.76,107.57,107.57,4000.0,64.6047,64.6947,64.5807,64.5807,4000.0
2011-10-05 14:30:00,107.62,107.63,107.32,107.48,17000.0,64.6107,64.6167,64.4306,64.5266,17000.0
2011-10-05 14:35:00,107.5,107.71,107.11,107.27,21600.0,64.5387,64.6647,64.3045,64.4006,21600.0
2011-10-05 14:40:00,107.29,107.65,107.24,107.53,32600.0,64.4126,64.6287,64.3826,64.5567,32600.0
2011-10-05 14:45:00,107.48,107.86,107.4,107.74,13300.0,64.5266,64.7548,64.4786,64.6827,13300.0
2011-10-05 14:50:00,107.83,107.95,107.7,107.81,26200.0,64.7368,64.8088,64.6587,64.7248,26200.0
2011-10-05 14:55:00,107.9,107.95,107.73,107.8,11000.0,64.7788,64.8088,64.6767,64.7188,11000.0
2011-10-05 15:00:00,107.81,107.83,107.35,107.46,7900.0,64.7248,64.7368,64.4486,64.5146,7900.0
2011-10-05 15:05:00,107.51,107.84,107.37,107.82,8100.0,64.5447,64.7428,64.4606,64.7308,8100.0
2011-10-05 15:10:00,107.8,108.17,107.74,108.16,15900.0,64.7188,64.9409,64.6827,64.9349,15900.0
2011-10-05 15:15:00,108.15,108.52,108.04,108.52,8200.0,64.9289,65.151,64.8628,65.151,8200.0
2011-10-05 15:20:00,108.54,108.58,108.26,108.39,36700.0,65.163,65.187,64.9949,65.073,36700.0
2011-10-05 15:25:00,108.4,108.69,108.35,108.52,51600.0,65.079,65.2531,65.049,65.151,51600.0
2011-10-05 15:30:00,108.63,109.49,108.62,109.47,17600.0,65.2171,65.7334,65.2111,65.7214,17600.0
2011-10-05 15:35:00,109.47,110.59,109.36,110.59,18100.0,65.7214,66.3938,65.6553,66.3938,18100.0
2011-10-05 15:40:00,110.51,110.51,110.0,110.29,29600.0,66.3457,66.3457,66.0396,66.2137,29600.0
2011-10-05 15:45:00,110.29,110.45,109.04,109.26,37900.0,66.2137,66.3097,65.4632,65.5953,37900.0
2011-10-05 15:50:00,109.27,110.25,109.27,109.99,75900.0,65.6013,66.1896,65.6013,66.0335,75900.0
2011-10-05 15:55:00,110.03,110.38,109.93,109.93,102900.0,66.0576,66.2677,65.9975,65.9975,102900.0
2011-10-06 09:30:00,109.41,109.62,109.09,109.22,12300.0,65.6853,65.8114,65.4932,65.5713,12300.0
2011-10-06 09:35:00,109.4,109.9,109.23,109.67,8200.0,65.6793,65.9795,65.5773,65.8414,8200.0
2011-10-06 09:40:00,109.84,109.88,109.5,109.5,4300.0,65.9435,65.9675,65.7394,65.7394,4300.0
2011-10-06 09:45:00,109.53,109.91,109.31,109.52,7500.0,65.7574,65.9855,65.6253,65.7514,7500.0
2011-10-06 09:50:00,109.54,109.55,108.85,109.23,10300.0,65.7634,65.7694,65.3491,65.5773,10300.0
2011-10-06 09:55:00,109.33,109.33,108.65,108.81,9500.0,65.6373,65.6373,65.2291,65.3251,9500.0
2011-10-06 10:00:00,108.81,109.03,108.57,109.03,4700.0,65.3251,65.4572,65.181,65.4572,4700.0
2011-10-06 10:05:00,108.98,108.98,108.7,108.87,12000.0,65.4272,65.4272,65.2591,65.3611,12000.0
2011-10-06 10:10:00,108.83,109.18,108.83,109.03,8200.0,65.3371,65.5473,65.3371,65.4572,8200.0
2011-10-06 10:15:00,109.02,109.09,108.8,108.96,4700.0,65.4512,65.4932,65.3191,65.4152,4700.0
2011-10-06 10:20:00,108.97,109.24,108.93,109.11,14300.0,65.4212,65.5833,65.3972,65.5052,14300.0
2011-10-06 10:25:00,109.14,109.82,109.14,109.74,17200.0,65.5232,65.9315,65.5232,65.8835,17200.0
2011-10-06 10:30:00,109.86,110.25,109.78,110.25,5800.0,65.9555,66.1896,65.9075,66.1896,5800.0
2011-10-06 10:35:00,110.25,110.39,109.91,110.09,8300.0,66.1896,66.2737,65.9855,66.0936,8300.0
2011-10-06 10:40:00,110.09,110.09,109.82,109.82,4300.0,66.0936,66.0936,65.9315,65.9315,4300.0
2011-10-06 10:45:00,109.89,109.95,109.5,109.5,12500.0,65.9735,66.0095,65.7394,65.7394,12500.0
2011-10-06 10:50:00,109.59,109.98,109.45,109.98,4600.0,65.7934,66.0275,65.7094,66.0275,4600.0
2011-10-06 10:55:00,110.03,110.07,109.67,109.69,7800.0,66.0576,66.0816,65.8414,65.8534,7800.0
2011-10-06 11:00:00,109.79,110.47,109.79,110.37,4700.0,65.9135,66.3217,65.9135,66.2617,4700.0
2011-10-06 11:05:00,110.35,110.45,110.15,110.41,5600.0,66.2497,66.3097,66.1296,66.2857,5600.0
2011-10-06 11:10:00,110.45,110.92,110.45,110.88,8300.0,66.3097,66.5919,66.3097,66.5679,8300.0
2011-10-06 11:15:00,110.92,110.92,110.39,110.39,5300.0,66.5919,66.5919,66.2737,66.2737,5300.0
2011-10-06 11:20:00,110.36,110.7,110.32,110.7,18200.0,66.2557,66.4598,66.2317,66.4598,18200.0
2011-10-06 11:25:00,110.68,111.12,110.68,110.99,11600.0,66.4478,66.712,66.4478,66.6339,11600.0
2011-10-06 11:30:00,110.87,111.16,110.75,110.75,3200.0,66.5619,66.736,66.4898,66.4898,3200.0
2011-10-06 11:35:00,110.72,110.8,110.47,110.8,3000.0,66.4718,66.5198,66.3217,66.5198,3000.0
2011-10-06 11:40:00,111.04,111.04,110.49,110.66,6000.0,66.6639,66.6639,66.3337,66.4358,6000.0
2011-10-06 11:45:00,110.71,110.76,110.21,110.21,4300.0,66.4658,66.4958,66.1656,66.1656,4300.0
2011-10-06 11:50:00,110.2,110.4,109.88,109.88,6600.0,66.1596,66.2797,65.9675,65.9675,6600.0
2011-10-06 11:55:00,109.9,110.03,109.73,110.03,4200.0,65.9795,66.0576,65.8775,66.0576,4200.0
2011-10-06 12:00:00,110.12,110.32,109.94,110.29,5800.0,66.1116,66.2317,66.0035,66.2137,5800.0
2011-10-06 12:05:00,110.21,110.34,110.02,110.3,7900.0,66.1656,66.2437,66.0516,66.2197,7900.0
2011-10-06 12:10:00,110.3,110.6,110.28,110.57,3500.0,66.2197,66.3998,66.2077,66.3818,3500.0
2011-10-06 12:15:00,110.55,110.82,110.42,110.73,3000.0,66.3697,66.5318,66.2917,66.4778,3000.0
2011-10-06 12:20:00,110.66,110.74,110.5,110.65,5400.0,66.4358,66.4838,66.3397,66.4298,5400.0
2011-10-06 12:25:00,110.61,110.61,110.5,110.6,5400.0,66.4058,66.4058,66.3397,66.3998,5400.0
2011-10-06 12:30:00,110.51,110.69,110.46,110.46,3600.0,66.3457,66.4538,66.3157,66.3157,3600.0
2011-10-06 12:35:00,110.49,110.57,110.35,110.44,7400.0,66.3337,66.3818,66.2497,66.3037,7400.0
2011-10-06 12:40:00,110.42,110.46,110.35,110.35,8700.0,66.2917,66.3157,66.2497,66.2497,8700.0
2011-10-06 12:45:00,110.36,110.78,110.35,110.78,9400.0,66.2557,66.5078,66.2497,66.5078,9400.0
2011-10-06 12:50:00,110.7,110.92,110.52,110.84,5800.0,66.4598,66.5919,66.3517,66.5439,5800.0
2011-10-06 12:55:00,110.9,111.08,110.84,110.84,5500.0,66.5799,66.6879,66.5439,66.5439,5500.0
2011-10-06 13:00:00,110.9,110.97,110.54,110.62,6500.0,66.5799,66.6219,66.3637,66.4118,6500.0
2011-10-06 13:05:00,110.61,110.82,110.43,110.72,7600.0,66.4058,66.5318,66.2977,66.4718,7600.0
2011-10-06 13:10:00,110.87,111.15,110.87,111.15,1500.0,66.5619,66.73,66.5619,66.73,1500.0
2011-10-06 13:15:00,111.12,111.12,110.87,110.93,5400.0,66.712,66.712,66.5619,66.5979,5400.0
2011-10-06 13:20:00,110.97,111.08,110.76,111.08,4300.0,66.6219,66.6879,66.4958,66.6879,4300.0
2011-10-06 13:25:00,111.09,111.14,110.51,110.66,5200.0,66.6939,66.724,66.3457,66.4358,5200.0
2011-10-06 13:30:00,110.63,110.93,110.61,110.87,83200.0,66.4178,66.5979,66.4058,66.5619,83200.0
2011-10-06 13:35:00,110.81,110.84,110.51,110.72,6800.0,66.5258,66.5439,66.3457,66.4718,6800.0
2011-10-06 13:40:00,110.64,110.76,110.35,110.52,5900.0,66.4238,66.4958,66.2497,66.3517,5900.0
2011-10-06 13:45:00,110.54,110.74,110.28,110.64,8900.0,66.3637,66.4838,66.2077,66.4238,8900.0
2011-10-06 13:50:00,110.57,110.71,110.51,110.55,6700.0,66.3818,66.4658,66.3457,66.3697,6700.0
2011-10-06 13:55:00,110.63,110.77,110.5,110.77,16700.0,66.4178,66.5018,66.3397,66.5018,16700.0
2011-10-06 14:00:00,110.72,110.78,110.55,110.65,11100.0,66.4718,66.5078,66.3697,66.4298,11100.0
2011-10-06 14:05:00,110.75,110.84,110.56,110.69,6300.0,66.4898,66.5439,66.3758,66.4538,6300.0
2011-10-06 14:10:00,110.66,110.89,110.66,110.72,4400.0,66.4358,66.5739,66.4358,66.4718,4400.0
2011-10-06 14:15:00,110.7,110.76,110.55,110.72,5600.0,66.4598,66.4958,66.3697,66.4718,5600.0
2011-10-06 14:20:00,110.66,110.76,110.6,110.6,7100.0,66.4358,66.4958,66.3998,66.3998,7100.0
2011-10-06 14:25:00,110.57,110.77,110.51,110.71,9800.0,66.3818,66.5018,66.3457,66.4658,9800.0
2011-10-06 14:30:00,110.76,110.87,110.51,110.55,9300.0,66.4958,66.5619,66.3457,66.3697,9300.0
2011-10-06 14:35:00,110.57,110.63,110.43,110.43,26300.0,66.3818,66.4178,66.2977,66.2977,26300.0
2011-10-06 14:40:00,110.45,110.55,110.41,110.51,7900.0,66.3097,66.3697,66.2857,66.3457,7900.0
2011-10-06 14:45:00,110.43,110.55,110.35,110.35,5100.0,66.2977,66.3697,66.2497,66.2497,5100.0
2011-10-06 14:50:00,110.38,110.55,110.34,110.54,12900.0,66.2677,66.3697,66.2437,66.3637,12900.0
2011-10-06 14:55:00,110.5,110.55,110.38,110.55,9600.0,66.3397,66.3697,66.2677,66.3697,9600.0
2011-10-06 15:00:00,110.49,110.66,110.42,110.59,14600.0,66.3337,66.4358,66.2917,66.3938,14600.0
2011-10-06 15:05:00,110.67,110.8,110.61,110.73,11600.0,66.4418,66.5198,66.4058,66.4778,11600.0
2011-10-06 15:10:00,110.86,110.93,110.49,110.52,7400.0,66.5559,66.5979,66.3337,66.3517,7400.0
2011-10-06 15:15:00,110.44,110.56,110.22,110.27,13500.0,66.3037,66.3758,66.1716,66.2016,13500.0
2011-10-06 15:20:00,110.26,110.36,110.18,110.25,39200.0,66.1956,66.2557,66.1476,66.1896,39200.0
2011-10-06 15:25:00,110.29,110.55,110.25,110.25,19700.0,66.2137,66.3697,66.1896,66.1896,19700.0
2011-10-06 15:30:00,110.25,110.73,110.15,110.47,20900.0,66.1896,66.4778,66.1296,66.3217,20900.0
2011-10-06 15:35:00,110.4,110.79,110.25,110.77,19000.0,66.2797,66.5138,66.1896,66.5018,19000.0
2011-10-06 15:40:00,110.68,111.33,110.66,111.23,31000.0,66.4478,66.838,66.4358,66.778,31000.0
2011-10-06 15:45:00,111.2,111.51,110.93,111.17,54700.0,66.76,66.9461,66.5979,66.742,54700.0
2011-10-06 15:50:00,111.27,111.66,111.22,111.66,50400.0,66.802,67.0361,66.772,67.0361,50400.0
2011-10-06 15:55:00,111.66,112.03,111.41,111.85,116100.0,67.0361,67.2583,66.8861,67.1502,116100.0
2011-10-07 09:30:00,112.42,112.42,111.83,112.13,11200.0,67.4924,67.4924,67.1382,67.3183,11200.0
2011-10-07 09:35:00,111.89,112.0,111.33,111.33,9600.0,67.1742,67.2403,66.838,66.838,9600.0
2011-10-07 09:40:00,111.47,111.47,111.04,111.31,10400.0,66.9221,66.9221,66.6639,66.826,10400.0
2011-10-07 09:45:00,111.34,111.6,111.11,111.47,6900.0,66.844,67.0001,66.706,66.9221,6900.0
2011-10-07 09:50:00,111.43,111.75,111.21,111.59,8300.0,66.8981,67.0902,66.766,66.9941,8300.0
2011-10-07 09:55:00,111.66,111.98,111.6,111.81,9700.0,67.0361,67.2283,67.0001,67.1262,9700.0
2011-10-07 10:00:00,111.75,112.07,111.45,112.01,15800.0,67.0902,67.2823,66.9101,67.2463,15800.0
2011-10-07 10:05:00,111.97,112.05,111.7,111.7,15900.0,67.2223,67.2703,67.0602,67.0602,15900.0
2011-10-07 10:10:00,111.76,111.92,111.59,111.89,13800.0,67.0962,67.1922,66.9941,67.1742,13800.0
2011-10-07 10:15:00,111.88,112.13,111.79,112.13,7800.0,67.1682,67.3183,67.1142,67.3183,7800.0
2011-10-07 10:20:00,112.13,112.27,111.85,112.26,13100.0,67.3183,67.4024,67.1502,67.3964,13100.0
2011-10-07 10:25:00,112.26,112.27,111.64,111.76,9200.0,67.3964,67.4024,67.0241,67.0962,9200.0
2011-10-07 10:30:00,111.79,111.88,111.47,111.48,12600.0,67.1142,67.1682,66.9221,66.9281,12600.0
2011-10-07 10:35:00,111.44,111.44,110.11,110.11,21100.0,66.9041,66.9041,66.1056,66.1056,21100.0
2011-10-07 10:40:00,110.25,110.78,110.18,110.73,11800.0,66.1896,66.5078,66.1476,66.4778,11800.0
2011-10-07 10:45:00,110.67,110.73,110.55,110.71,6200.0,66.4418,66.4778,66.3697,66.4658,6200.0
2011-10-07 10:50:00,110.67,110.88,110.55,110.55,9000.0,66.4418,66.5679,66.3697,66.3697,9000.0
2011-10-07 10:55:00,110.5,110.5,110.06,110.15,12700.0,66.3397,66.3397,66.0756,66.1296,12700.0
2011-10-07 11:00:00,110.17,110.35,110.08,110.25,12600.0,66.1416,66.2497,66.0876,66.1896,12600.0
2011-10-07 11:05:00,110.18,110.83,110.15,110.79,6900.0,66.1476,66.5379,66.1296,66.5138,6900.0
2011-10-07 11:10:00,110.81,110.88,110.26,110.35,14900.0,66.5258,66.5679,66.1956,66.2497,14900.0
2011-10-07 11:15:00,110.33,110.65,110.33,110.65,10500.0,66.2377,66.4298,66.2377,66.4298,10500.0
2011-10-07 11:20:00,110.63,110.63,110.13,110.58,9300.0,66.4178,66.4178,66.1176,66.3878,9300.0
2011-10-07 11:25:00,110.53,110.85,110.53,110.69,10600.0,66.3577,66.5499,66.3577,66.4538,10600.0
2011-10-07 11:30:00,110.71,110.79,110.59,110.71,11800.0,66.4658,66.5138,66.3938,66.4658,11800.0
2011-10-07 11:35:00,110.71,110.78,110.15,110.15,15600.0,66.4658,66.5078,66.1296,66.1296,15600.0
2011-10-07 11:40:00,110.23,110.82,110.23,110.61,14900.0,66.1776,66.5318,66.1776,66.4058,14900.0
2011-10-07 11:45:00,110.58,110.88,110.52,110.58,12500.0,66.3878,66.5679,66.3517,66.3878,12500.0
2011-10-07 11:50:00,110.59,110.93,110.57,110.91,16600.0,66.3938,66.5979,66.3818,66.5859,16600.0
2011-10-07 11:55:00,110.93,110.97,110.5,110.75,12700.0,66.5979,66.6219,66.3397,66.4898,12700.0
2011-10-07 12:00:00,110.82,111.0,110.27,110.88,73300.0,66.5318,66.6399,66.2016,66.5679,73300.0
2011-10-07 12:05:00,110.88,111.39,110.78,111.21,8400.0,66.5679,66.8741,66.5078,66.766,8400.0
2011-10-07 12:10:00,111.27,111.33,110.61,110.98,10600.0,66.802,66.838,66.4058,66.6279,10600.0
2011-10-07 12:15:00,111.05,111.11,110.39,110.42,25700.0,66.6699,66.706,66.2737,66.2917,25700.0
2011-10-07 12:20:00,110.45,110.66,110.26,110.49,27400.0,66.3097,66.4358,66.1956,66.3337,27400.0
2011-10-07 12:25:00,110.47,110.58,110.16,110.21,8200.0,66.3217,66.3878,66.1356,66.1656,8200.0
2011-10-07 12:30:00,110.19,110.29,109.91,110.2,6400.0,66.1536,66.2137,65.9855,66.1596,6400.0
2011-10-07 12:35:00,110.23,110.27,109.79,109.9,4600.0,66.1776,66.2016,65.9135,65.9795,4600.0
2011-10-07 12:40:00,109.9,109.94,109.35,109.48,15300.0,65.9795,66.0035,65.6493,65.7274,15300.0
2011-10-07 12:45:00,109.46,109.74,109.43,109.46,15400.0,65.7154,65.8835,65.6973,65.7154,15400.0
2011-10-07 12:50:00,109.43,109.5,109.19,109.34,6500.0,65.6973,65.7394,65.5533,65.6433,6500.0
2011-10-07 12:55:00,109.35,109.4,109.23,109.34,7500.0,65.6493,65.6793,65.5773,65.6433,7500.0
2011-10-07 13:00:00,109.35,109.47,109.25,109.34,6800.0,65.6493,65.7214,65.5893,65.6433,6800.0
2011-10-07 13:05:00,109.32,109.37,109.0,109.17,9200.0,65.6313,65.6613,65.4392,65.5413,9200.0
2011-10-07 13:10:00,109.21,109.28,109.01,109.19,9300.0,65.5653,65.6073,65.4452,65.5533,9300.0
2011-10-07 13:15:00,109.21,109.31,109.11,109.15,5100.0,65.5653,65.6253,65.5052,65.5292,5100.0
2011-10-07 13:20:00,109.04,109.27,109.01,109.23,4500.0,65.4632,65.6013,65.4452,65.5773,4500.0
2011-10-07 13:25:00,109.4,109.61,109.16,109.16,4100.0,65.6793,65.8054,65.5352,65.5352,4100.0
2011-10-07 13:30:00,109.11,109.12,108.95,109.01,3100.0,65.5052,65.5112,65.4092,65.4452,3100.0
2011-10-07 13:35:00,109.0,109.03,108.78,108.78,6300.0,65.4392,65.4572,65.3071,65.3071,6300.0
2011-10-07 13:40:00,108.8,108.81,108.51,108.51,4700.0,65.3191,65.3251,65.145,65.145,4700.0
2011-10-07 13:45:00,108.54,108.82,108.54,108.8,4500.0,65.163,65.3311,65.163,65.3191,4500.0
2011-10-07 13:50:00,108.79,108.84,108.69,108.73,5600.0,65.3131,65.3431,65.2531,65.2771,5600.0
2011-10-07 13:55:00,108.73,109.09,108.73,108.87,8400.0,65.2771,65.4932,65.2771,65.3611,8400.0
2011-10-07 14:00:00,108.87,109.07,108.87,108.95,5300.0,65.3611,65.4812,65.3611,65.4092,5300.0
2011-10-07 14:05:00,109.03,109.16,108.88,109.07,5300.0,65.4572,65.5352,65.3671,65.4812,5300.0
2011-10-07 14:10:00,109.09,109.16,108.88,109.0,4300.0,65.4932,65.5352,65.3671,65.4392,4300.0
2011-10-07 14:15:00,108.9,109.06,108.77,108.84,16100.0,65.3792,65.4752,65.3011,65.3431,16100.0
2011-10-07 14:20:00,108.85,109.2,108.84,108.98,22900.0,65.3491,65.5593,65.3431,65.4272,22900.0
2011-10-07 14:25:00,109.07,109.31,108.7,108.75,20300.0,65.4812,65.6253,65.2591,65.2891,20300.0
2011-10-07 14:30:00,108.75,108.87,108.57,108.68,12000.0,65.2891,65.3611,65.181,65.2471,12000.0
2011-10-07 14:35:00,108.74,109.11,108.74,108.85,20200.0,65.2831,65.5052,65.2831,65.3491,20200.0
2011-10-07 14:40:00,108.9,108.93,108.56,108.61,15500.0,65.3792,65.3972,65.175,65.2051,15500.0
2011-10-07 14:45:00,108.61,109.06,108.61,108.88,13100.0,65.2051,65.4752,65.2051,65.3671,13100.0
2011-10-07 14:50:00,108.91,109.02,108.67,108.67,18700.0,65.3852,65.4512,65.2411,65.2411,18700.0
2011-10-07 14:55:00,108.63,108.92,108.61,108.61,16400.0,65.2171,65.3912,65.2051,65.2051,16400.0
2011-10-07 15:00:00,108.65,108.91,108.52,108.54,15900.0,65.2291,65.3852,65.151,65.163,15900.0
2011-10-07 15:05:00,108.62,108.88,108.59,108.87,11500.0,65.2111,65.3671,65.193,65.3611,11500.0
2011-10-07 15:10:00,108.87,109.06,108.69,108.9,26800.0,65.3611,65.4752,65.2531,65.3792,26800.0
2011-10-07 15:15:00,108.91,109.63,108.89,109.18,20500.0,65.3852,65.8174,65.3732,65.5473,20500.0
2011-10-07 15:20:00,109.25,109.85,109.25,109.82,15600.0,65.5893,65.9495,65.5893,65.9315,15600.0
2011-10-07 15:25:00,109.9,110.06,109.55,109.88,28100.0,65.9795,66.0756,65.7694,65.9675,28100.0
2011-10-07 15:30:00,109.87,110.25,109.85,109.96,27200.0,65.9615,66.1896,65.9495,66.0155,27200.0
2011-10-07 15:35:00,110.0,110.19,109.35,109.35,15400.0,66.0396,66.1536,65.6493,65.6493,15400.0
2011-10-07 15:40:00,109.32,109.57,109.08,109.51,32400.0,65.6313,65.7814,65.4872,65.7454,32400.0
2011-10-07 15:45:00,109.55,109.78,109.29,109.3,39000.0,65.7694,65.9075,65.6133,65.6193,39000.0
2011-10-07 15:50:00,109.31,109.41,108.43,108.95,75700.0,65.6253,65.6853,65.097,65.4092,75700.0
2011-10-07 15:55:00,108.99,109.0,108.08,108.17,115800.0,65.4332,65.4392,64.8869,64.9409,115800.0
2011-10-10 09:30:00,110.62,111.0,110.27,110.49,11700.0,66.4118,66.6399,66.2016,66.3337,11700.0
2011-10-10 09:35:00,110.53,111.36,110.33,111.36,5800.0,66.3577,66.856,66.2377,66.856,5800.0
2011-10-10 09:40:00,111.35,111.68,110.91,111.04,8300.0,66.85,67.0482,66.5859,66.6639,8300.0
2011-10-10 09:45:00,110.87,111.03,110.66,110.68,5900.0,66.5619,66.6579,66.4358,66.4478,5900.0
2011-10-10 09:50:00,110.72,111.32,110.71,111.18,13400.0,66.4718,66.832,66.4658,66.748,13400.0
2011-10-10 09:55:00,111.19,111.54,111.19,111.52,4600.0,66.754,66.9641,66.754,66.9521,4600.0
2011-10-10 10:00:00,111.49,111.65,111.28,111.65,3700.0,66.9341,67.0301,66.808,67.0301,3700.0
2011-10-10 10:05:00,111.59,111.59,111.16,111.3,4200.0,66.9941,66.9941,66.736,66.82,4200.0
2011-10-10 10:10:00,111.3,111.64,111.3,111.52,4700.0,66.82,67.0241,66.82,66.9521,4700.0
2011-10-10 10:15:00,111.47,111.47,111.27,111.31,8300.0,66.9221,66.9221,66.802,66.826,8300.0
2011-10-10 10:20:00,111.26,111.5,111.2,111.2,10500.0,66.796,66.9401,66.76,66.76,10500.0
2011-10-10 10:25:00,111.21,111.57,111.21,111.52,3800.0,66.766,66.9821,66.766,66.9521,3800.0
2011-10-10 10:30:00,111.49,111.63,111.44,111.63,6700.0,66.9341,67.0181,66.9041,67.0181,6700.0
2011-10-10 10:35:00,111.57,111.66,111.52,111.6,3200.0,66.9821,67.0361,66.9521,67.0001,3200.0
2011-10-10 10:40:00,111.57,111.89,111.57,111.71,8700.0,66.9821,67.1742,66.9821,67.0662,8700.0
2011-10-10 10:45:00,111.81,112.08,111.8,111.84,14800.0,67.1262,67.2883,67.1202,67.1442,14800.0
2011-10-10 10:50:00,111.83,112.04,111.72,112.04,10600.0,67.1382,67.2643,67.0722,67.2643,10600.0
2011-10-10 10:55:00,111.97,112.02,111.83,111.94,9800.0,67.2223,67.2523,67.1382,67.2042,9800.0
2011-10-10 11:00:00,111.96,112.0,111.55,111.6,4700.0,67.2163,67.2403,66.9701,67.0001,4700.0
2011-10-10 11:05:00,111.66,111.78,111.52,111.52,6600.0,67.0361,67.1082,66.9521,66.9521,6600.0
2011-10-10 11:10:00,111.49,111.56,111.39,111.51,8600.0,66.9341,66.9761,66.8741,66.9461,8600.0
2011-10-10 11:15:00,111.47,111.48,111.19,111.3,5800.0,66.9221,66.9281,66.754,66.82,5800.0
2011-10-10 11:20:00,111.3,111.3,111.08,111.16,7200.0,66.82,66.82,66.6879,66.736,7200.0
2011-10-10 11:25:00,111.18,111.24,111.08,111.24,3900.0,66.748,66.784,66.6879,66.784,3900.0
2011-10-10 11:30:00,111.38,111.42,111.26,111.26,2900.0,66.868,66.8921,66.796,66.796,2900.0
2011-10-10 11:35:00,111.3,111.66,111.3,111.66,4900.0,66.82,67.0361,66.82,67.0361,4900.0
2011-10-10 11:40:00,111.66,111.92,111.62,111.9,5500.0,67.0361,67.1922,67.0121,67.1802,5500.0
2011-10-10 11:45:00,111.93,112.16,111.93,112.07,4400.0,67.1982,67.3363,67.1982,67.2823,4400.0
2011-10-10 11:50:00,112.13,112.2,111.96,112.04,5800.0,67.3183,67.3603,67.2163,67.2643,5800.0
2011-10-10 11:55:00,112.11,112.42,112.11,112.42,4000.0,67.3063,67.4924,67.3063,67.4924,4000.0
2011-10-10 12:00:00,112.38,112.46,112.29,112.41,4500.0,67.4684,67.5164,67.4144,67.4864,4500.0
2011-10-10 12:05:00,112.38,112.56,112.22,112.3,9500.0,67.4684,67.5765,67.3723,67.4204,9500.0
2011-10-10 12:10:00,112.35,112.62,112.29,112.59,4100.0,67.4504,67.6125,67.4144,67.5945,4100.0
2011-10-10 12:15:00,112.58,112.65,112.41,112.53,5500.0,67.5885,67.6305,67.4864,67.5585,5500.0
2011-10-10 12:20:00,112.53,112.76,112.35,112.71,6700.0,67.5585,67.6965,67.4504,67.6665,6700.0
2011-10-10 12:25:00,112.72,112.73,112.66,112.67,5900.0,67.6725,67.6785,67.6365,67.6425,5900.0
2011-10-10 12:30:00,112.68,112.71,112.62,112.66,4200.0,67.6485,67.6665,67.6125,67.6365,4200.0
2011-10-10 12:35:00,112.66,112.71,112.55,112.58,3900.0,67.6365,67.6665,67.5705,67.5885,3900.0
2011-10-10 12:40:00,112.55,112.71,112.54,112.66,7000.0,67.5705,67.6665,67.5645,67.6365,7000.0
2011-10-10 12:45:00,112.69,112.69,112.4,112.5,3700.0,67.6545,67.6545,67.4804,67.5405,3700.0
2011-10-10 12:50:00,112.48,112.57,112.45,112.45,3900.0,67.5284,67.5825,67.5104,67.5104,3900.0
2011-10-10 12:55:00,112.46,112.8,112.46,112.78,5100.0,67.5164,67.7206,67.5164,67.7086,5100.0
2011-10-10 13:00:00,112.81,112.81,112.6,112.75,5100.0,67.7266,67.7266,67.6005,67.6905,5100.0
2011-10-10 13:05:00,112.78,112.87,112.76,112.87,3600.0,67.7086,67.7626,67.6965,67.7626,3600.0
2011-10-10 13:10:00,112.86,112.9,112.8,112.87,2600.0,67.7566,67.7806,67.7206,67.7626,2600.0
2011-10-10 13:15:00,112.86,112.9,112.81,112.9,3900.0,67.7566,67.7806,67.7266,67.7806,3900.0
2011-10-10 13:20:00,112.9,113.21,112.77,113.17,8600.0,67.7806,67.9667,67.7025,67.9427,8600.0
2011-10-10 13:25:00,113.13,113.13,112.83,112.83,3300.0,67.9187,67.9187,67.7386,67.7386,3300.0
2011-10-10 13:30:00,112.82,112.99,112.82,112.97,3900.0,67.7326,67.8346,67.7326,67.8226,3900.0
2011-10-10 13:35:00,112.98,113.01,112.91,112.96,3100.0,67.8286,67.8466,67.7866,67.8166,3100.0
2011-10-10 13:40:00,112.96,113.1,112.84,113.01,8100.0,67.8166,67.9007,67.7446,67.8466,8100.0
2011-10-10 13:45:00,112.98,113.04,112.89,112.96,4200.0,67.8286,67.8646,67.7746,67.8166,4200.0
2011-10-10 13:50:00,113.03,113.09,112.96,113.08,3300.0,67.8586,67.8947,67.8166,67.8887,3300.0
2011-10-10 13:55:00,113.07,113.17,112.93,113.17,3900.0,67.8827,67.9427,67.7986,67.9427,3900.0
2011-10-10 14:00:00,113.15,113.24,113.03,113.11,6300.0,67.9307,67.9847,67.8586,67.9067,6300.0
2011-10-10 14:05:00,113.03,113.03,112.78,112.97,8600.0,67.8586,67.8586,67.7086,67.8226,8600.0
2011-10-10 14:10:00,112.98,113.28,112.97,113.27,4600.0,67.8286,68.0087,67.8226,68.0027,4600.0
2011-10-10 14:15:00,113.29,113.31,113.14,113.28,4500.0,68.0147,68.0267,67.9247,68.0087,4500.0
2011-10-10 14:20:00,113.26,113.42,113.22,113.35,5300.0,67.9967,68.0928,67.9727,68.0508,5300.0
2011-10-10 14:25:00,113.34,113.46,113.18,113.42,12600.0,68.0448,68.1168,67.9487,68.0928,12600.0
2011-10-10 14:30:00,113.42,113.59,113.37,113.58,7500.0,68.0928,68.1948,68.0628,68.1888,7500.0
2011-10-10 14:35:00,113.54,113.56,113.39,113.41,4500.0,68.1648,68.1768,68.0748,68.0868,4500.0
2011-10-10 14:40:00,113.37,113.49,113.32,113.43,4300.0,68.0628,68.1348,68.0327,68.0988,4300.0
2011-10-10 14:45:00,113.39,113.54,113.39,113.47,3600.0,68.0748,68.1648,68.0748,68.1228,3600.0
2011-10-10 14:50:00,113.46,113.59,113.43,113.48,5600.0,68.1168,68.1948,68.0988,68.1288,5600.0
2011-10-10 14:55:00,113.43,113.45,113.3,113.33,4000.0,68.0988,68.1108,68.0207,68.0387,4000.0
2011-10-10 15:00:00,113.25,113.31,113.02,113.12,9500.0,67.9907,68.0267,67.8526,67.9127,9500.0
2011-10-10 15:05:00,113.01,113.01,112.64,112.69,10100.0,67.8466,67.8466,67.6245,67.6545,10100.0
2011-10-10 15:10:00,112.64,112.81,112.51,112.54,9100.0,67.6245,67.7266,67.5465,67.5645,9100.0
2011-10-10 15:15:00,112.55,113.08,112.55,113.08,13300.0,67.5705,67.8887,67.5705,67.8887,13300.0
2011-10-10 15:20:00,113.0,113.04,112.63,112.68,13800.0,67.8406,67.8646,67.6185,67.6485,13800.0
2011-10-10 15:25:00,112.65,113.26,112.63,113.13,15800.0,67.6305,67.9967,67.6185,67.9187,15800.0
2011-10-10 15:30:00,113.06,113.49,112.89,113.31,21300.0,67.8767,68.1348,67.7746,68.0267,21300.0
2011-10-10 15:35:00,113.23,113.31,112.89,113.23,40300.0,67.9787,68.0267,67.7746,67.9787,40300.0
2011-10-10 15:40:00,113.31,113.75,113.17,113.68,27000.0,68.0267,68.2909,67.9427,68.2489,27000.0
2011-10-10 15:45:00,113.72,113.9,113.57,113.8,37000.0,68.2729,68.381,68.1828,68.3209,37000.0
2011-10-10 15:50:00,113.82,114.13,113.73,114.04,89700.0,68.3329,68.519,68.2789,68.465,89700.0
2011-10-10 15:55:00,114.06,114.65,114.04,114.57,182100.0,68.477,68.8312,68.465,68.7832,182100.0
2011-10-11 09:30:00,113.8,114.1,113.33,113.93,19200.0,68.3209,68.501,68.0387,68.399,19200.0
2011-10-11 09:35:00,113.93,113.93,113.49,113.75,7500.0,68.399,68.399,68.1348,68.2909,7500.0
2011-10-11 09:40:00,113.9,113.9,113.28,113.68,9100.0,68.381,68.381,68.0087,68.2489,9100.0
2011-10-11 09:45:00,113.49,114.18,113.43,114.14,7600.0,68.1348,68.5491,68.0988,68.525,7600.0
2011-10-11 09:50:00,113.97,114.08,113.35,113.74,13800.0,68.423,68.489,68.0508,68.2849,13800.0
2011-10-11 09:55:00,113.75,113.77,113.38,113.54,10600.0,68.2909,68.3029,68.0688,68.1648,10600.0
2011-10-11 10:00:00,113.5,113.59,113.33,113.55,7000.0,68.1408,68.1948,68.0387,68.1708,7000.0
2011-10-11 10:05:00,113.48,113.54,112.71,113.25,10200.0,68.1288,68.1648,67.6665,67.9907,10200.0
2011-10-11 10:10:00,113.31,113.42,113.18,113.37,4300.0,68.0267,68.0928,67.9487,68.0628,4300.0
2011-10-11 10:15:00,113.37,113.37,112.88,112.96,9800.0,68.0628,68.0628,67.7686,67.8166,9800.0
2011-10-11 10:20:00,112.92,113.4,112.79,113.33,6500.0,67.7926,68.0808,67.7146,68.0387,6500.0
2011-10-11 10:25:00,113.31,113.31,112.98,113.23,5200.0,68.0267,68.0267,67.8286,67.9787,5200.0
2011-10-11 10:30:00,113.26,113.41,112.98,113.41,5100.0,67.9967,68.0868,67.8286,68.0868,5100.0
2011-10-11 10:35:00,113.33,113.41,113.21,113.41,4000.0,68.0387,68.0868,67.9667,68.0868,4000.0
2011-10-11 10:40:00,113.44,113.74,113.21,113.7,4800.0,68.1048,68.2849,67.9667,68.2609,4800.0
2011-10-11 10:45:00,113.78,113.93,113.54,113.79,6500.0,68.3089,68.399,68.1648,68.3149,6500.0
2011-10-11 10:50:00,113.83,113.9,113.39,113.39,18000.0,68.3389,68.381,68.0748,68.0748,18000.0
2011-10-11 10:55:00,113.18,113.56,113.18,113.56,3800.0,67.9487,68.1768,67.9487,68.1768,3800.0
2011-10-11 11:00:00,113.7,113.79,113.61,113.75,3300.0,68.2609,68.3149,68.2068,68.2909,3300.0
2011-10-11 11:05:00,113.7,113.7,113.12,113.29,2100.0,68.2609,68.2609,67.9127,68.0147,2100.0
2011-10-11 11:10:00,113.32,113.54,113.32,113.41,1400.0,68.0327,68.1648,68.0327,68.0868,1400.0
2011-10-11 11:15:00,113.34,113.34,112.98,113.04,1500.0,68.0448,68.0448,67.8286,67.8646,1500.0
2011-10-11 11:20:00,113.04,113.2,113.04,113.2,2000.0,67.8646,67.9607,67.8646,67.9607,2000.0
2011-10-11 11:25:00,113.19,113.2,113.01,113.07,4900.0,67.9547,67.9607,67.8466,67.8827,4900.0
2011-10-11 11:30:00,113.1,113.11,112.77,112.89,5200.0,67.9007,67.9067,67.7025,67.7746,5200.0
2011-10-11 11:35:00,112.9,113.05,112.86,112.93,5100.0,67.7806,67.8706,67.7566,67.7986,5100.0
2011-10-11 11:40:00,112.98,113.0,112.75,112.86,4200.0,67.8286,67.8406,67.6905,67.7566,4200.0
2011-10-11 11:45:00,112.93,113.15,112.82,113.11,10700.0,67.7986,67.9307,67.7326,67.9067,10700.0
2011-10-11 11:50:00,113.05,113.23,113.0,113.11,20000.0,67.8706,67.9787,67.8406,67.9067,20000.0
2011-10-11 11:55:00,113.15,113.46,113.11,113.46,3500.0,67.9307,68.1168,67.9067,68.1168,3500.0
2011-10-11 12:00:00,113.4,113.4,112.87,112.87,2500.0,68.0808,68.0808,67.7626,67.7626,2500.0
2011-10-11 12:05:00,112.92,113.11,112.86,112.95,4400.0,67.7926,67.9067,67.7566,67.8106,4400.0
2011-10-11 12:10:00,113.05,113.05,112.89,112.95,3500.0,67.8706,67.8706,67.7746,67.8106,3500.0
2011-10-11 12:15:00,112.97,113.0,112.84,112.96,3800.0,67.8226,67.8406,67.7446,67.8166,3800.0
2011-10-11 12:20:00,112.91,113.0,112.78,112.86,13200.0,67.7866,67.8406,67.7086,67.7566,13200.0
2011-10-11 12:25:00,112.75,112.85,112.63,112.69,3000.0,67.6905,67.7506,67.6185,67.6545,3000.0
2011-10-11 12:30:00,112.71,112.76,112.3,112.3,15200.0,67.6665,67.6965,67.4204,67.4204,15200.0
2011-10-11 12:35:00,112.28,112.36,112.16,112.17,9100.0,67.4084,67.4564,67.3363,67.3423,9100.0
2011-10-11 12:40:00,112.19,112.28,112.08,112.12,1700.0,67.3543,67.4084,67.2883,67.3123,1700.0
2011-10-11 12:45:00,112.25,112.41,112.13,112.13,2600.0,67.3904,67.4864,67.3183,67.3183,2600.0
2011-10-11 12:50:00,112.22,112.33,112.2,112.31,1600.0,67.3723,67.4384,67.3603,67.4264,1600.0
2011-10-11 12:55:00,112.42,112.61,112.34,112.61,1600.0,67.4924,67.6065,67.4444,67.6065,1600.0
2011-10-11 13:00:00,112.65,112.79,112.38,112.44,2800.0,67.6305,67.7146,67.4684,67.5044,2800.0
2011-10-11 13:05:00,112.56,112.63,112.18,112.49,4700.0,67.5765,67.6185,67.3483,67.5344,4700.0
2011-10-11 13:10:00,112.47,112.47,112.03,112.12,5700.0,67.5224,67.5224,67.2583,67.3123,5700.0
2011-10-11 13:15:00,112.26,112.42,112.18,112.18,12600.0,67.3964,67.4924,67.3483,67.3483,12600.0
2011-10-11 13:20:00,112.21,112.42,112.2,112.28,5900.0,67.3663,67.4924,67.3603,67.4084,5900.0
2011-10-11 13:25:00,112.28,112.43,112.2,112.33,4100.0,67.4084,67.4984,67.3603,67.4384,4100.0
2011-10-11 13:30:00,112.31,112.31,112.18,112.26,1400.0,67.4264,67.4264,67.3483,67.3964,1400.0
2011-10-11 13:35:00,112.25,112.47,112.05,112.05,3700.0,67.3904,67.5224,67.2703,67.2703,3700.0
2011-10-11 13:40:00,112.11,112.22,112.05,112.22,3000.0,67.3063,67.3723,67.2703,67.3723,3000.0
2011-10-11 13:45:00,112.22,112.31,111.81,111.83,5600.0,67.3723,67.4264,67.1262,67.1382,5600.0
2011-10-11 13:50:00,111.99,112.33,111.97,112.3,4300.0,67.2343,67.4384,67.2223,67.4204,4300.0
2011-10-11 13:55:00,112.32,112.44,112.18,112.44,5500.0,67.4324,67.5044,67.3483,67.5044,5500.0
2011-10-11 14:00:00,112.5,112.51,112.32,112.49,18900.0,67.5405,67.5465,67.4324,67.5344,18900.0
2011-10-11 14:05:00,112.41,112.49,112.31,112.42,5000.0,67.4864,67.5344,67.4264,67.4924,5000.0
2011-10-11 14:10:00,112.34,112.52,112.28,112.28,3700.0,67.4444,67.5525,67.4084,67.4084,3700.0
2011-10-11 14:15:00,112.27,112.51,112.2,112.34,4100.0,67.4024,67.5465,67.3603,67.4444,4100.0
2011-10-11 14:20:00,112.36,112.48,111.95,112.15,5100.0,67.4564,67.5284,67.2103,67.3303,5100.0
2011-10-11 14:25:00,112.15,112.29,112.07,112.12,3000.0,67.3303,67.4144,67.2823,67.3123,3000.0
2011-10-11 14:30:00,112.06,112.34,112.0,112.24,7800.0,67.2763,67.4444,67.2403,67.3844,7800.0
2011-10-11 14:35:00,112.17,112.17,111.83,111.88,2900.0,67.3423,67.3423,67.1382,67.1682,2900.0
2011-10-11 14:40:00,111.83,112.03,111.76,112.03,4300.0,67.1382,67.2583,67.0962,67.2583,4300.0
2011-10-11 14:45:00,112.01,112.09,111.85,111.85,4000.0,67.2463,67.2943,67.1502,67.1502,4000.0
2011-10-11 14:50:00,111.89,111.91,111.75,111.75,4900.0,67.1742,67.1862,67.0902,67.0902,4900.0
2011-10-11 14:55:00,111.81,111.85,111.7,111.75,5800.0,67.1262,67.1502,67.0602,67.0902,5800.0
2011-10-11 15:00:00,111.74,112.2,111.74,112.12,6000.0,67.0842,67.3603,67.0842,67.3123,6000.0
2011-10-11 15:05:00,112.13,112.6,112.03,112.57,10500.0,67.3183,67.6005,67.2583,67.5825,10500.0
2011-10-11 15:10:00,112.53,112.58,112.35,112.56,5300.0,67.5585,67.5885,67.4504,67.5765,5300.0
2011-10-11 15:15:00,112.51,112.59,112.33,112.41,8300.0,67.5465,67.5945,67.4384,67.4864,8300.0
2011-10-11 15:20:00,112.47,112.53,112.22,112.44,9200.0,67.5224,67.5585,67.3723,67.5044,9200.0
2011-10-11 15:25:00,112.51,112.65,112.2,112.33,9300.0,67.5465,67.6305,67.3603,67.4384,9300.0
2011-10-11 15:30:00,112.27,112.55,112.14,112.47,14200.0,67.4024,67.5705,67.3243,67.5224,14200.0
2011-10-11 15:35:00,112.47,112.75,112.35,112.58,15100.0,67.5224,67.6905,67.4504,67.5885,15100.0
2011-10-11 15:40:00,112.61,112.72,112.33,112.41,13600.0,67.6065,67.6725,67.4384,67.4864,13600.0
2011-10-11 15:45:00,112.44,112.76,112.3,112.35,21400.0,67.5044,67.6965,67.4204,67.4504,21400.0
2011-10-11 15:50:00,112.37,112.53,112.04,112.12,26100.0,67.4624,67.5585,67.2643,67.3123,26100.0
2011-10-11 15:55:00,112.12,112.22,111.85,112.02,62900.0,67.3123,67.3723,67.1502,67.2523,62900.0
2011-10-12 09:30:00,112.68,113.11,112.67,112.93,13000.0,67.6485,67.9067,67.6425,67.7986,13000.0
2011-10-12 09:35:00,112.99,113.15,112.21,112.21,2600.0,67.8346,67.9307,67.3663,67.3663,2600.0
2011-10-12 09:40:00,112.21,112.52,111.78,112.52,5200.0,67.3663,67.5525,67.1082,67.5525,5200.0
2011-10-12 09:45:00,112.52,112.59,112.17,112.21,2700.0,67.5525,67.5945,67.3423,67.3663,2700.0
2011-10-12 09:50:00,112.36,112.59,112.31,112.47,3300.0,67.4564,67.5945,67.4264,67.5224,3300.0
2011-10-12 09:55:00,112.57,112.86,112.4,112.86,2600.0,67.5825,67.7566,67.4804,67.7566,2600.0
2011-10-12 10:00:00,112.82,112.87,112.58,112.69,1600.0,67.7326,67.7626,67.5885,67.6545,1600.0
2011-10-12 10:05:00,112.73,112.98,112.71,112.94,1500.0,67.6785,67.8286,67.6665,67.8046,1500.0
2011-10-12 10:10:00,112.94,113.07,112.82,113.07,6200.0,67.8046,67.8827,67.7326,67.8827,6200.0
2011-10-12 10:15:00,113.19,113.94,113.19,113.84,8200.0,67.9547,68.405,67.9547,68.3449,8200.0
2011-10-12 10:20:00,113.79,113.88,113.62,113.82,1300.0,68.3149,68.3689,68.2129,68.3329,1300.0
2011-10-12 10:25:00,113.88,114.12,113.76,114.02,4900.0,68.3689,68.513,68.2969,68.453,4900.0
2011-10-12 10:30:00,114.21,114.26,114.07,114.16,2500.0,68.5671,68.5971,68.483,68.537,2500.0
2011-10-12 10:35:00,114.29,114.66,114.29,114.66,5600.0,68.6151,68.8372,68.6151,68.8372,5600.0
2011-10-12 10:40:00,114.66,114.66,114.17,114.17,4800.0,68.8372,68.8372,68.5431,68.5431,4800.0
2011-10-12 10:45:00,114.17,114.2,113.59,113.59,11300.0,68.5431,68.5611,68.1948,68.1948,11300.0
2011-10-12 10:50:00,113.56,113.95,113.52,113.86,8000.0,68.1768,68.411,68.1528,68.3569,8000.0
2011-10-12 10:55:00,113.92,114.28,113.92,114.05,4100.0,68.393,68.6091,68.393,68.471,4100.0
2011-10-12 11:00:00,114.06,114.6,114.06,114.52,4700.0,68.477,68.8012,68.477,68.7532,4700.0
2011-10-12 11:05:00,114.41,114.43,114.12,114.24,1900.0,68.6871,68.6991,68.513,68.5851,1900.0
2011-10-12 11:10:00,114.29,114.29,113.97,114.22,3800.0,68.6151,68.6151,68.423,68.5731,3800.0
2011-10-12 11:15:00,114.19,114.36,114.13,114.28,6000.0,68.5551,68.6571,68.519,68.6091,6000.0
2011-10-12 11:20:00,114.22,114.23,113.62,113.62,6700.0,68.5731,68.5791,68.2129,68.2129,6700.0
2011-10-12 11:25:00,113.56,114.04,113.56,113.86,5900.0,68.1768,68.465,68.1768,68.3569,5900.0
2011-10-12 11:30:00,113.63,113.92,113.53,113.82,4200.0,68.2189,68.393,68.1588,68.3329,4200.0
2011-10-12 11:35:00,113.74,113.8,113.57,113.57,2900.0,68.2849,68.3209,68.1828,68.1828,2900.0
2011-10-12 11:40:00,113.52,113.71,113.52,113.7,5400.0,68.1528,68.2669,68.1528,68.2609,5400.0
2011-10-12 11:45:00,113.75,113.75,113.51,113.51,4900.0,68.2909,68.2909,68.1468,68.1468,4900.0
2011-10-12 11:50:00,113.51,113.54,113.36,113.52,5100.0,68.1468,68.1648,68.0568,68.1528,5100.0
2011-10-12 11:55:00,113.43,113.49,113.36,113.49,1800.0,68.0988,68.1348,68.0568,68.1348,1800.0
2011-10-12 12:00:00,113.46,113.75,113.44,113.73,4800.0,68.1168,68.2909,68.1048,68.2789,4800.0
2011-10-12 12:05:00,113.69,113.69,113.3,113.3,2700.0,68.2549,68.2549,68.0207,68.0207,2700.0
2011-10-12 12:10:00,113.31,113.5,113.22,113.45,6000.0,68.0267,68.1408,67.9727,68.1108,6000.0
2011-10-12 12:15:00,113.48,113.73,113.48,113.58,4100.0,68.1288,68.2789,68.1288,68.1888,4100.0
2011-10-12 12:20:00,113.59,113.87,113.59,113.79,4700.0,68.1948,68.3629,68.1948,68.3149,4700.0
2011-10-12 12:25:00,113.86,113.91,113.71,113.91,5400.0,68.3569,68.387,68.2669,68.387,5400.0
2011-10-12 12:30:00,113.9,114.0,113.82,113.97,4800.0,68.381,68.441,68.3329,68.423,4800.0
2011-10-12 12:35:00,113.96,114.18,113.92,114.08,6500.0,68.417,68.5491,68.393,68.489,6500.0
2011-10-12 12:40:00,114.12,114.17,114.04,114.08,2300.0,68.513,68.5431,68.465,68.489,2300.0
2011-10-12 12:45:00,113.99,114.26,113.99,114.15,5300.0,68.435,68.5971,68.435,68.531,5300.0
2011-10-12 12:50:00,114.05,114.59,114.05,114.51,9800.0,68.471,68.7952,68.471,68.7472,9800.0
2011-10-12 12:55:00,114.42,114.52,114.3,114.48,4900.0,68.6931,68.7532,68.6211,68.7292,4900.0
2011-10-12 13:00:00,114.5,114.8,114.5,114.76,8500.0,68.7412,68.9213,68.7412,68.8973,8500.0
2011-10-12 13:05:00,114.76,114.8,114.29,114.34,5000.0,68.8973,68.9213,68.6151,68.6451,5000.0
2011-10-12 13:10:00,114.31,114.31,114.22,114.26,2100.0,68.6271,68.6271,68.5731,68.5971,2100.0
2011-10-12 13:15:00,114.17,114.31,114.17,114.31,1800.0,68.5431,68.6271,68.5431,68.6271,1800.0
2011-10-12 13:20:00,114.27,114.48,114.24,114.37,7500.0,68.6031,68.7292,68.5851,68.6631,7500.0
2011-10-12 13:25:00,114.37,114.44,114.33,114.39,800.0,68.6631,68.7051,68.6391,68.6751,800.0
2011-10-12 13:30:00,114.31,114.5,114.28,114.45,6900.0,68.6271,68.7412,68.6091,68.7112,6900.0
2011-10-12 13:35:00,114.41,114.54,114.37,114.38,4100.0,68.6871,68.7652,68.6631,68.6691,4100.0
2011-10-12 13:40:00,114.37,114.58,114.37,114.44,4000.0,68.6631,68.7892,68.6631,68.7051,4000.0
2011-10-12 13:45:00,114.45,114.52,114.43,114.44,2200.0,68.7112,68.7532,68.6991,68.7051,2200.0
2011-10-12 13:50:00,114.43,114.49,114.23,114.31,1900.0,68.6991,68.7352,68.5791,68.6271,1900.0
2011-10-12 13:55:00,114.35,114.55,114.23,114.55,2600.0,68.6511,68.7712,68.5791,68.7712,2600.0
2011-10-12 14:00:00,114.55,114.71,114.47,114.61,7900.0,68.7712,68.8672,68.7232,68.8072,7900.0
2011-10-12 14:05:00,114.65,115.0,114.58,114.94,7800.0,68.8312,69.0413,68.7892,69.0053,7800.0
2011-10-12 14:10:00,114.94,115.09,114.93,115.05,8000.0,69.0053,69.0954,68.9993,69.0714,8000.0
2011-10-12 14:15:00,114.99,115.04,114.68,114.7,7600.0,69.0353,69.0654,68.8492,68.8612,7600.0
2011-10-12 14:20:00,114.66,114.91,114.59,114.88,7300.0,68.8372,68.9873,68.7952,68.9693,7300.0
2011-10-12 14:25:00,114.88,115.01,114.68,114.89,7700.0,68.9693,69.0474,68.8492,68.9753,7700.0
2011-10-12 14:30:00,114.95,115.36,114.93,115.12,14500.0,69.0113,69.2575,68.9993,69.1134,14500.0
2011-10-12 14:35:00,115.14,115.14,114.7,114.86,7700.0,69.1254,69.1254,68.8612,68.9573,7700.0
2011-10-12 14:40:00,114.87,115.04,114.83,114.84,7400.0,68.9633,69.0654,68.9393,68.9453,7400.0
2011-10-12 14:45:00,114.87,115.12,114.76,115.06,8200.0,68.9633,69.1134,68.8973,69.0774,8200.0
2011-10-12 14:50:00,115.11,115.29,114.86,114.89,30000.0,69.1074,69.2155,68.9573,68.9753,30000.0
2011-10-12 14:55:00,114.95,115.02,114.16,114.29,18400.0,69.0113,69.0534,68.537,68.6151,18400.0
2011-10-12 15:00:00,114.26,114.49,114.22,114.27,11600.0,68.5971,68.7352,68.5731,68.6031,11600.0
2011-10-12 15:05:00,114.22,114.43,114.06,114.41,9800.0,68.5731,68.6991,68.477,68.6871,9800.0
2011-10-12 15:10:00,114.43,114.7,114.23,114.39,10800.0,68.6991,68.8612,68.5791,68.6751,10800.0
2011-10-12 15:15:00,114.31,114.34,113.89,114.12,11200.0,68.6271,68.6451,68.375,68.513,11200.0
2011-10-12 15:20:00,114.24,114.41,113.9,114.19,16500.0,68.5851,68.6871,68.381,68.5551,16500.0
2011-10-12 15:25:00,114.18,114.45,114.05,114.45,8300.0,68.5491,68.7112,68.471,68.7112,8300.0
2011-10-12 15:30:00,114.43,114.52,114.18,114.28,22200.0,68.6991,68.7532,68.5491,68.6091,22200.0
2011-10-12 15:35:00,114.3,114.93,114.03,114.73,34500.0,68.6211,68.9993,68.459,68.8793,34500.0
2011-10-12 15:40:00,114.84,115.38,114.77,115.34,33200.0,68.9453,69.2695,68.9033,69.2455,33200.0
2011-10-12 15:45:00,115.32,115.48,114.1,114.37,47600.0,69.2335,69.3295,68.501,68.6631,47600.0
2011-10-12 15:50:00,114.37,114.61,113.93,114.08,53600.0,68.6631,68.8072,68.399,68.489,53600.0
2011-10-12 15:55:00,114.12,114.56,114.09,114.27,90900.0,68.513,68.7772,68.495,68.6031,90900.0
2011-10-13 09:30:00,113.37,113.41,112.89,113.41,10500.0,68.0628,68.0868,67.7746,68.0868,10500.0
2011-10-13 09:35:00,113.45,113.45,112.57,112.71,9000.0,68.1108,68.1108,67.5825,67.6665,9000.0
2011-10-13 09:40:00,112.71,113.0,112.68,112.75,3500.0,67.6665,67.8406,67.6485,67.6905,3500.0
2011-10-13 09:45:00,112.72,112.96,112.7,112.82,4000.0,67.6725,67.8166,67.6605,67.7326,4000.0
2011-10-13 09:50:00,112.79,112.79,112.48,112.7,3100.0,67.7146,67.7146,67.5284,67.6605,3100.0
2011-10-13 09:55:00,112.79,112.81,112.35,112.48,7400.0,67.7146,67.7266,67.4504,67.5284,7400.0
2011-10-13 10:00:00,112.54,112.99,112.47,112.62,8400.0,67.5645,67.8346,67.5224,67.6125,8400.0
2011-10-13 10:05:00,112.57,112.64,112.4,112.52,4200.0,67.5825,67.6245,67.4804,67.5525,4200.0
2011-10-13 10:10:00,112.53,112.79,112.46,112.74,6800.0,67.5585,67.7146,67.5164,67.6845,6800.0
2011-10-13 10:15:00,112.67,112.68,112.19,112.54,9600.0,67.6425,67.6485,67.3543,67.5645,9600.0
2011-10-13 10:20:00,112.56,112.84,112.36,112.77,7100.0,67.5765,67.7446,67.4564,67.7025,7100.0
2011-10-13 10:25:00,112.93,113.04,112.61,112.68,6700.0,67.7986,67.8646,67.6065,67.6485,6700.0
2011-10-13 10:30:00,112.59,113.03,112.59,112.91,3600.0,67.5945,67.8586,67.5945,67.7866,3600.0
2011-10-13 10:35:00,112.91,112.97,112.8,112.9,4800.0,67.7866,67.8226,67.7206,67.7806,4800.0
2011-10-13 10:40:00,112.89,113.06,112.66,112.98,5400.0,67.7746,67.8767,67.6365,67.8286,5400.0
2011-10-13 10:45:00,112.98,112.98,112.65,112.66,4000.0,67.8286,67.8286,67.6305,67.6365,4000.0
2011-10-13 10:50:00,112.72,112.84,112.5,112.56,6200.0,67.6725,67.7446,67.5405,67.5765,6200.0
2011-10-13 10:55:00,112.61,112.65,111.95,111.95,8100.0,67.6065,67.6305,67.2103,67.2103,8100.0
2011-10-13 11:00:00,111.91,112.34,111.88,112.32,5500.0,67.1862,67.4444,67.1682,67.4324,5500.0
2011-10-13 11:05:00,112.3,112.31,111.89,111.91,4900.0,67.4204,67.4264,67.1742,67.1862,4900.0
2011-10-13 11:10:00,111.92,112.49,111.92,112.38,3100.0,67.1922,67.5344,67.1922,67.4684,3100.0
2011-10-13 11:15:00,112.38,112.38,111.68,111.71,5200.0,67.4684,67.4684,67.0482,67.0662,5200.0
2011-10-13 11:20:00,111.69,112.16,111.69,112.16,4700.0,67.0542,67.3363,67.0542,67.3363,4700.0
2011-10-13 11:25:00,112.11,112.32,111.97,112.02,3300.0,67.3063,67.4324,67.2223,67.2523,3300.0
2011-10-13 11:30:00,112.01,112.51,112.01,112.37,3700.0,67.2463,67.5465,67.2463,67.4624,3700.0
2011-10-13 11:35:00,112.31,112.44,112.09,112.11,2800.0,67.4264,67.5044,67.2943,67.3063,2800.0
2011-10-13 11:40:00,112.12,112.14,111.92,112.06,5400.0,67.3123,67.3243,67.1922,67.2763,5400.0
2011-10-13 11:45:00,112.06,112.49,112.06,112.4,8200.0,67.2763,67.5344,67.2763,67.4804,8200.0
2011-10-13 11:50:00,112.39,112.64,112.36,112.6,9000.0,67.4744,67.6245,67.4564,67.6005,9000.0
2011-10-13 11:55:00,112.54,113.03,112.54,113.03,4100.0,67.5645,67.8586,67.5645,67.8586,4100.0
2011-10-13 12:00:00,112.93,113.16,112.88,113.07,5500.0,67.7986,67.9367,67.7686,67.8827,5500.0
2011-10-13 12:05:00,113.13,113.36,113.02,113.21,4100.0,67.9187,68.0568,67.8526,67.9667,4100.0
2011-10-13 12:10:00,113.27,113.27,112.87,112.97,2800.0,68.0027,68.0027,67.7626,67.8226,2800.0
2011-10-13 12:15:00,113.14,113.16,113.02,113.16,1200.0,67.9247,67.9367,67.8526,67.9367,1200.0
2011-10-13 12:20:00,113.17,113.32,113.17,113.24,1600.0,67.9427,68.0327,67.9427,67.9847,1600.0
2011-10-13 12:25:00,113.31,113.31,112.85,113.07,2900.0,68.0267,68.0267,67.7506,67.8827,2900.0
2011-10-13 12:30:00,113.05,113.1,112.65,112.76,5500.0,67.8706,67.9007,67.6305,67.6965,5500.0
2011-10-13 12:35:00,112.74,112.88,112.7,112.79,1800.0,67.6845,67.7686,67.6605,67.7146,1800.0
2011-10-13 12:40:00,112.84,112.84,112.74,112.77,3200.0,67.7446,67.7446,67.6845,67.7025,3200.0
2011-10-13 12:45:00,112.81,112.82,112.71,112.74,2200.0,67.7266,67.7326,67.6665,67.6845,2200.0
2011-10-13 12:50:00,112.78,112.88,112.66,112.68,4000.0,67.7086,67.7686,67.6365,67.6485,4000.0
2011-10-13 12:55:00,112.77,112.95,112.62,112.74,4400.0,67.7025,67.8106,67.6125,67.6845,4400.0
2011-10-13 13:00:00,112.68,112.73,112.5,112.54,4300.0,67.6485,67.6785,67.5405,67.5645,4300.0
2011-10-13 13:05:00,112.53,112.84,112.36,112.83,7000.0,67.5585,67.7446,67.4564,67.7386,7000.0
2011-10-13 13:10:00,112.84,113.06,112.78,113.05,2900.0,67.7446,67.8767,67.7086,67.8706,2900.0
2011-10-13 13:15:00,113.0,113.09,112.94,112.95,2000.0,67.8406,67.8947,67.8046,67.8106,2000.0
2011-10-13 13:20:00,112.9,112.9,112.77,112.82,2200.0,67.7806,67.7806,67.7025,67.7326,2200.0
2011-10-13 13:25:00,112.83,113.21,112.78,113.13,5700.0,67.7386,67.9667,67.7086,67.9187,5700.0
2011-10-13 13:30:00,113.1,113.1,112.94,113.06,4100.0,67.9007,67.9007,67.8046,67.8767,4100.0
2011-10-13 13:35:00,113.03,113.04,112.83,112.84,5100.0,67.8586,67.8646,67.7386,67.7446,5100.0
2011-10-13 13:40:00,112.84,112.85,112.59,112.75,6900.0,67.7446,67.7506,67.5945,67.6905,6900.0
2011-10-13 13:45:00,112.72,112.95,112.72,112.94,5200.0,67.6725,67.8106,67.6725,67.8046,5200.0
2011-10-13 13:50:00,112.84,112.91,112.75,112.81,4000.0,67.7446,67.7866,67.6905,67.7266,4000.0
2011-10-13 13:55:00,112.91,112.96,112.78,112.91,2600.0,67.7866,67.8166,67.7086,67.7866,2600.0
2011-10-13 14:00:00,112.97,113.02,112.76,112.92,6000.0,67.8226,67.8526,67.6965,67.7926,6000.0
2011-10-13 14:05:00,112.97,113.13,112.96,113.13,4100.0,67.8226,67.9187,67.8166,67.9187,4100.0
2011-10-13 14:10:00,113.12,113.12,112.88,113.06,3400.0,67.9127,67.9127,67.7686,67.8767,3400.0
2011-10-13 14:15:00,113.12,113.25,113.12,113.17,2200.0,67.9127,67.9907,67.9127,67.9427,2200.0
2011-10-13 14:20:00,113.13,113.42,113.01,113.1,7300.0,67.9187,68.0928,67.8466,67.9007,7300.0
2011-10-13 14:25:00,113.02,113.02,112.76,113.0,5000.0,67.8526,67.8526,67.6965,67.8406,5000.0
2011-10-13 14:30:00,112.92,113.06,112.81,113.03,6900.0,67.7926,67.8767,67.7266,67.8586,6900.0
2011-10-13 14:35:00,113.06,113.22,112.89,112.94,10600.0,67.8767,67.9727,67.7746,67.8046,10600.0
2011-10-13 14:40:00,112.96,113.19,112.9,113.19,7300.0,67.8166,67.9547,67.7806,67.9547,7300.0
2011-10-13 14:45:00,113.22,113.72,113.08,113.71,9400.0,67.9727,68.2729,67.8887,68.2669,9400.0
2011-10-13 14:50:00,113.68,113.92,113.42,113.88,8100.0,68.2489,68.393,68.0928,68.3689,8100.0
2011-10-13 14:55:00,113.9,113.93,113.69,113.85,8100.0,68.381,68.399,68.2549,68.3509,8100.0
2011-10-13 15:00:00,113.8,114.21,113.77,114.16,11800.0,68.3209,68.5671,68.3029,68.537,11800.0
2011-10-13 15:05:00,114.21,114.51,114.17,114.5,11800.0,68.5671,68.7472,68.5431,68.7412,11800.0
2011-10-13 15:10:00,114.51,114.51,114.31,114.4,8900.0,68.7472,68.7472,68.6271,68.6811,8900.0
2011-10-13 15:15:00,114.36,114.44,114.21,114.36,6700.0,68.6571,68.7051,68.5671,68.6571,6700.0
2011-10-13 15:20:00,114.37,114.43,113.42,113.42,9200.0,68.6631,68.6991,68.0928,68.0928,9200.0
2011-10-13 15:25:00,113.34,113.63,113.21,113.45,9400.0,68.0448,68.2189,67.9667,68.1108,9400.0
2011-10-13 15:30:00,113.42,113.69,113.21,113.32,9100.0,68.0928,68.2549,67.9667,68.0327,9100.0
2011-10-13 15:35:00,113.38,113.49,113.12,113.22,13100.0,68.0688,68.1348,67.9127,67.9727,13100.0
2011-10-13 15:40:00,113.16,113.4,113.08,113.25,14500.0,67.9367,68.0808,67.8887,67.9907,14500.0
2011-10-13 15:45:00,113.26,113.75,113.16,113.36,21800.0,67.9967,68.2909,67.9367,68.0568,21800.0
2011-10-13 15:50:00,113.3,113.57,113.3,113.5,34300.0,68.0207,68.1828,68.0207,68.1408,34300.0
2011-10-13 15:55:00,113.5,113.78,113.35,113.47,75500.0,68.1408,68.3089,68.0508,68.1228,75500.0
2011-10-14 09:30:00,114.78,114.8,114.05,114.64,8200.0,68.9093,68.9213,68.471,68.8252,8200.0
2011-10-14 09:35:00,114.56,114.86,114.43,114.43,9400.0,68.7772,68.9573,68.6991,68.6991,9400.0
2011-10-14 09:40:00,114.57,114.89,114.54,114.85,8800.0,68.7832,68.9753,68.7652,68.9513,8800.0
2011-10-14 09:45:00,115.05,115.13,114.9,115.0,5200.0,69.0714,69.1194,68.9813,69.0413,5200.0
2011-10-14 09:50:00,115.01,115.05,114.56,114.59,7600.0,69.0474,69.0714,68.7772,68.7952,7600.0
2011-10-14 09:55:00,114.55,115.04,114.53,114.82,11300.0,68.7712,69.0654,68.7592,68.9333,11300.0
2011-10-14 10:00:00,114.82,114.82,114.48,114.8,3300.0,68.9333,68.9333,68.7292,68.9213,3300.0
2011-10-14 10:05:00,114.81,114.9,114.58,114.64,8500.0,68.9273,68.9813,68.7892,68.8252,8500.0
2011-10-14 10:10:00,114.59,114.59,113.93,114.09,16600.0,68.7952,68.7952,68.399,68.495,16600.0
2011-10-14 10:15:00,114.05,114.1,113.83,113.83,4400.0,68.471,68.501,68.3389,68.3389,4400.0
2011-10-14 10:20:00,113.78,114.27,113.75,114.24,5800.0,68.3089,68.6031,68.2909,68.5851,5800.0
2011-10-14 10:25:00,114.25,114.3,113.88,113.88,3400.0,68.5911,68.6211,68.3689,68.3689,3400.0
2011-10-14 10:30:00,113.86,114.12,113.59,114.12,8100.0,68.3569,68.513,68.1948,68.513,8100.0
2011-10-14 10:35:00,114.24,114.46,114.24,114.36,2300.0,68.5851,68.7172,68.5851,68.6571,2300.0
2011-10-14 10:40:00,114.36,114.42,114.16,114.32,2000.0,68.6571,68.6931,68.537,68.6331,2000.0
2011-10-14 10:45:00,114.45,114.59,114.16,114.21,2700.0,68.7112,68.7952,68.537,68.5671,2700.0
2011-10-14 10:50:00,114.14,114.28,113.97,114.02,5100.0,68.525,68.6091,68.423,68.453,5100.0
2011-10-14 10:55:00,114.08,114.47,114.04,114.32,4300.0,68.489,68.7232,68.465,68.6331,4300.0
2011-10-14 11:00:00,114.32,114.58,114.28,114.57,4000.0,68.6331,68.7892,68.6091,68.7832,4000.0
2011-10-14 11:05:00,114.57,114.57,114.21,114.44,3900.0,68.7832,68.7832,68.5671,68.7051,3900.0
2011-10-14 11:10:00,114.57,114.61,114.27,114.31,3100.0,68.7832,68.8072,68.6031,68.6271,3100.0
2011-10-14 11:15:00,114.28,114.53,114.23,114.46,5300.0,68.6091,68.7592,68.5791,68.7172,5300.0
2011-10-14 11:20:00,114.52,114.52,114.17,114.48,5600.0,68.7532,68.7532,68.5431,68.7292,5600.0
2011-10-14 11:25:00,114.51,114.77,114.51,114.65,5000.0,68.7472,68.9033,68.7472,68.8312,5000.0
2011-10-14 11:30:00,114.69,114.94,114.66,114.8,5400.0,68.8552,69.0053,68.8372,68.9213,5400.0
2011-10-14 11:35:00,114.73,114.76,114.44,114.44,3100.0,68.8793,68.8973,68.7051,68.7051,3100.0
2011-10-14 11:40:00,114.4,114.57,114.39,114.39,8700.0,68.6811,68.7832,68.6751,68.6751,8700.0
2011-10-14 11:45:00,114.4,114.5,114.25,114.25,4300.0,68.6811,68.7412,68.5911,68.5911,4300.0
2011-10-14 11:50:00,114.16,114.22,114.04,114.15,4000.0,68.537,68.5731,68.465,68.531,4000.0
2011-10-14 11:55:00,114.17,114.21,113.96,113.96,2100.0,68.5431,68.5671,68.417,68.417,2100.0
2011-10-14 12:00:00,113.95,114.01,113.84,114.01,6100.0,68.411,68.447,68.3449,68.447,6100.0
2011-10-14 12:05:00,113.96,114.18,113.89,114.18,3500.0,68.417,68.5491,68.375,68.5491,3500.0
2011-10-14 12:10:00,114.12,114.27,113.93,113.99,6300.0,68.513,68.6031,68.399,68.435,6300.0
2011-10-14 12:15:00,113.97,114.08,113.97,114.0,4400.0,68.423,68.489,68.423,68.441,4400.0
2011-10-14 12:20:00,114.08,114.22,114.06,114.18,1700.0,68.489,68.5731,68.477,68.5491,1700.0
2011-10-14 12:25:00,114.11,114.29,114.05,114.23,1300.0,68.507,68.6151,68.471,68.5791,1300.0
2011-10-14 12:30:00,114.23,114.43,114.23,114.43,1400.0,68.5791,68.6991,68.5791,68.6991,1400.0
2011-10-14 12:35:00,114.51,114.54,114.4,114.47,1800.0,68.7472,68.7652,68.6811,68.7232,1800.0
2011-10-14 12:40:00,114.48,114.5,114.4,114.4,1500.0,68.7292,68.7412,68.6811,68.6811,1500.0
2011-10-14 12:45:00,114.4,114.42,114.26,114.38,2600.0,68.6811,68.6931,68.5971,68.6691,2600.0
2011-10-14 12:50:00,114.46,114.5,114.23,114.27,1500.0,68.7172,68.7412,68.5791,68.6031,1500.0
2011-10-14 12:55:00,114.27,114.27,114.13,114.13,1800.0,68.6031,68.6031,68.519,68.519,1800.0
2011-10-14 13:00:00,114.17,114.37,114.17,114.37,2900.0,68.5431,68.6631,68.5431,68.6631,2900.0
2011-10-14 13:05:00,114.28,114.29,114.18,114.2,2100.0,68.6091,68.6151,68.5491,68.5611,2100.0
2011-10-14 13:10:00,114.14,114.31,114.07,114.24,2900.0,68.525,68.6271,68.483,68.5851,2900.0
2011-10-14 13:15:00,114.28,114.41,114.28,114.38,3300.0,68.6091,68.6871,68.6091,68.6691,3300.0
2011-10-14 13:20:00,114.38,114.44,114.33,114.35,2900.0,68.6691,68.7051,68.6391,68.6511,2900.0
2011-10-14 13:25:00,114.36,114.43,114.15,114.22,5300.0,68.6571,68.6991,68.531,68.5731,5300.0
2011-10-14 13:30:00,114.18,114.33,114.18,114.29,3600.0,68.5491,68.6391,68.5491,68.6151,3600.0
2011-10-14 13:35:00,114.21,114.22,114.14,114.14,1000.0,68.5671,68.5731,68.525,68.525,1000.0
2011-10-14 13:40:00,114.18,114.31,114.18,114.28,2000.0,68.5491,68.6271,68.5491,68.6091,2000.0
2011-10-14 13:45:00,114.28,114.39,114.22,114.37,5600.0,68.6091,68.6751,68.5731,68.6631,5600.0
2011-10-14 13:50:00,114.34,114.44,114.2,114.44,3900.0,68.6451,68.7051,68.5611,68.7051,3900.0
2011-10-14 13:55:00,114.44,114.61,114.44,114.58,4900.0,68.7051,68.8072,68.7051,68.7892,4900.0
2011-10-14 14:00:00,114.53,114.53,114.36,114.4,4300.0,68.7592,68.7592,68.6571,68.6811,4300.0
2011-10-14 14:05:00,114.38,114.39,114.24,114.38,3800.0,68.6691,68.6751,68.5851,68.6691,3800.0
2011-10-14 14:10:00,114.28,114.34,114.24,114.28,2300.0,68.6091,68.6451,68.5851,68.6091,2300.0
2011-10-14 14:15:00,114.3,114.36,114.27,114.34,4700.0,68.6211,68.6571,68.6031,68.6451,4700.0
2011-10-14 14:20:00,114.31,114.38,114.29,114.36,1500.0,68.6271,68.6691,68.6151,68.6571,1500.0
2011-10-14 14:25:00,114.41,114.43,114.18,114.2,4300.0,68.6871,68.6991,68.5491,68.5611,4300.0
2011-10-14 14:30:00,114.23,114.28,113.93,113.93,4100.0,68.5791,68.6091,68.399,68.399,4100.0
2011-10-14 14:35:00,113.97,114.14,113.89,113.92,9200.0,68.423,68.525,68.375,68.393,9200.0
2011-10-14 14:40:00,113.95,114.02,113.88,113.94,2400.0,68.411,68.453,68.3689,68.405,2400.0
2011-10-14 14:45:00,114.0,114.02,113.91,113.95,3400.0,68.441,68.453,68.387,68.411,3400.0
2011-10-14 14:50:00,113.99,114.1,113.97,113.97,8400.0,68.435,68.501,68.423,68.423,8400.0
2011-10-14 14:55:00,113.96,114.37,113.94,114.36,7000.0,68.417,68.6631,68.405,68.6571,7000.0
2011-10-14 15:00:00,114.32,114.5,114.24,114.36,14300.0,68.6331,68.7412,68.5851,68.6571,14300.0
2011-10-14 15:05:00,114.42,114.59,114.34,114.4,6200.0,68.6931,68.7952,68.6451,68.6811,6200.0
2011-10-14 15:10:00,114.43,114.53,114.28,114.47,5400.0,68.6991,68.7592,68.6091,68.7232,5400.0
2011-10-14 15:15:00,114.51,114.64,114.48,114.54,4500.0,68.7472,68.8252,68.7292,68.7652,4500.0
2011-10-14 15:20:00,114.61,114.83,114.55,114.71,10600.0,68.8072,68.9393,68.7712,68.8672,10600.0
2011-10-14 15:25:00,114.73,114.8,114.69,114.75,5100.0,68.8793,68.9213,68.8552,68.8913,5100.0
2011-10-14 15:30:00,114.74,115.24,114.74,115.18,16300.0,68.8853,69.1854,68.8853,69.1494,16300.0
2011-10-14 15:35:00,115.18,115.23,114.5,114.5,12600.0,69.1494,69.1794,68.7412,68.7412,12600.0
2011-10-14 15:40:00,114.43,114.69,114.29,114.54,39100.0,68.6991,68.8552,68.6151,68.7652,39100.0
2011-10-14 15:45:00,114.54,114.81,114.17,114.28,25000.0,68.7652,68.9273,68.5431,68.6091,25000.0
2011-10-14 15:50:00,114.35,114.38,114.03,114.32,22800.0,68.6511,68.6691,68.459,68.6331,22800.0
2011-10-14 15:55:00,114.38,115.03,114.34,114.87,97200.0,68.6691,69.0594,68.6451,68.9633,97200.0
2011-10-17 09:30:00,114.46,114.46,113.62,113.7,12500.0,68.7172,68.7172,68.2129,68.2609,12500.0
2011-10-17 09:35:00,113.69,114.22,113.63,114.01,7000.0,68.2549,68.5731,68.2189,68.447,7000.0
2011-10-17 09:40:00,113.96,114.41,113.74,114.41,6100.0,68.417,68.6871,68.2849,68.6871,6100.0
2011-10-17 09:45:00,114.24,114.3,113.99,114.01,4800.0,68.5851,68.6211,68.435,68.447,4800.0
2011-10-17 09:50:00,114.05,114.05,113.65,113.86,4100.0,68.471,68.471,68.2309,68.3569,4100.0
2011-10-17 09:55:00,113.79,114.06,113.71,113.78,8000.0,68.3149,68.477,68.2669,68.3089,8000.0
2011-10-17 10:00:00,113.67,114.04,113.66,113.9,10200.0,68.2429,68.465,68.2369,68.381,10200.0
2011-10-17 10:05:00,113.82,113.96,113.61,113.96,3500.0,68.3329,68.417,68.2068,68.417,3500.0
2011-10-17 10:10:00,114.0,114.27,113.96,114.0,9500.0,68.441,68.6031,68.417,68.441,9500.0
2011-10-17 10:15:00,114.01,114.15,113.87,114.07,9400.0,68.447,68.531,68.3629,68.483,9400.0
2011-10-17 10:20:00,114.16,114.48,114.14,114.24,7400.0,68.537,68.7292,68.525,68.5851,7400.0
2011-10-17 10:25:00,114.25,114.33,114.02,114.02,4100.0,68.5911,68.6391,68.453,68.453,4100.0
2011-10-17 10:30:00,113.94,114.02,113.78,113.83,3700.0,68.405,68.453,68.3089,68.3389,3700.0
2011-10-17 10:35:00,113.7,113.87,113.62,113.71,21700.0,68.2609,68.3629,68.2129,68.2669,21700.0
2011-10-17 10:40:00,113.67,113.88,113.59,113.59,21400.0,68.2429,68.3689,68.1948,68.1948,21400.0
2011-10-17 10:45:00,113.68,114.07,113.63,113.97,14300.0,68.2489,68.483,68.2189,68.423,14300.0
2011-10-17 10:50:00,113.9,114.42,113.9,114.39,4700.0,68.381,68.6931,68.381,68.6751,4700.0
2011-10-17 10:55:00,114.49,114.73,114.49,114.66,9000.0,68.7352,68.8793,68.7352,68.8372,9000.0
2011-10-17 11:00:00,114.57,115.03,114.54,114.98,14900.0,68.7832,69.0594,68.7652,69.0293,14900.0
2011-10-17 11:05:00,115.01,115.32,114.89,115.25,11800.0,69.0474,69.2335,68.9753,69.1914,11800.0
2011-10-17 11:10:00,115.29,115.42,115.08,115.38,7900.0,69.2155,69.2935,69.0894,69.2695,7900.0
2011-10-17 11:15:00,115.42,115.42,115.16,115.17,6000.0,69.2935,69.2935,69.1374,69.1434,6000.0
2011-10-17 11:20:00,115.2,115.58,115.11,115.58,3600.0,69.1614,69.3896,69.1074,69.3896,3600.0
2011-10-17 11:25:00,115.5,115.53,115.31,115.41,7400.0,69.3415,69.3595,69.2275,69.2875,7400.0
2011-10-17 11:30:00,115.51,115.51,115.21,115.33,7000.0,69.3475,69.3475,69.1674,69.2395,7000.0
2011-10-17 11:35:00,115.29,115.29,115.1,115.21,6300.0,69.2155,69.2155,69.1014,69.1674,6300.0
2011-10-17 11:40:00,115.23,115.23,114.8,114.8,3900.0,69.1794,69.1794,68.9213,68.9213,3900.0
2011-10-17 11:45:00,114.77,114.88,114.56,114.66,7600.0,68.9033,68.9693,68.7772,68.8372,7600.0
2011-10-17 11:50:00,114.6,114.86,114.6,114.73,5900.0,68.8012,68.9573,68.8012,68.8793,5900.0
2011-10-17 11:55:00,114.82,114.98,114.59,114.71,5100.0,68.9333,69.0293,68.7952,68.8672,5100.0
2011-10-17 12:00:00,114.66,114.83,114.52,114.73,6300.0,68.8372,68.9393,68.7532,68.8793,6300.0
2011-10-17 12:05:00,114.72,114.78,114.6,114.66,5700.0,68.8732,68.9093,68.8012,68.8372,5700.0
2011-10-17 12:10:00,114.69,114.79,114.47,114.58,11300.0,68.8552,68.9153,68.7232,68.7892,11300.0
2011-10-17 12:15:00,114.59,114.84,114.57,114.83,6000.0,68.7952,68.9453,68.7832,68.9393,6000.0
2011-10-17 12:20:00,114.86,114.93,114.68,114.81,9300.0,68.9573,68.9993,68.8492,68.9273,9300.0
2011-10-17 12:25:00,114.82,114.95,114.82,114.83,10500.0,68.9333,69.0113,68.9333,68.9393,10500.0
2011-10-17 12:30:00,114.75,115.03,114.69,115.03,9200.0,68.8913,69.0594,68.8552,69.0594,9200.0
2011-10-17 12:35:00,114.96,115.1,114.81,114.88,9800.0,69.0173,69.1014,68.9273,68.9693,9800.0
2011-10-17 12:40:00,114.9,115.25,114.88,115.25,12800.0,68.9813,69.1914,68.9693,69.1914,12800.0
2011-10-17 12:45:00,115.2,115.24,114.87,115.03,17300.0,69.1614,69.1854,68.9633,69.0594,17300.0
2011-10-17 12:50:00,115.05,115.23,114.91,114.98,10400.0,69.0714,69.1794,68.9873,69.0293,10400.0
2011-10-17 12:55:00,114.97,115.11,114.91,114.95,15700.0,69.0233,69.1074,68.9873,69.0113,15700.0
2011-10-17 13:00:00,114.9,114.94,114.7,114.77,12500.0,68.9813,69.0053,68.8612,68.9033,12500.0
2011-10-17 13:05:00,114.81,114.84,114.61,114.72,9500.0,68.9273,68.9453,68.8072,68.8732,9500.0
2011-10-17 13:10:00,114.75,114.8,114.65,114.78,4900.0,68.8913,68.9213,68.8312,68.9093,4900.0
2011-10-17 13:15:00,114.71,114.87,114.67,114.87,11300.0,68.8672,68.9633,68.8432,68.9633,11300.0
2011-10-17 13:20:00,114.9,114.93,114.72,114.74,5800.0,68.9813,68.9993,68.8732,68.8853,5800.0
2011-10-17 13:25:00,114.76,114.8,114.47,114.49,5000.0,68.8973,68.9213,68.7232,68.7352,5000.0
2011-10-17 13:30:00,114.54,114.62,114.45,114.52,10000.0,68.7652,68.8132,68.7112,68.7532,10000.0
2011-10-17 13:35:00,114.5,114.62,114.3,114.62,16800.0,68.7412,68.8132,68.6211,68.8132,16800.0
2011-10-17 13:40:00,114.66,114.79,114.45,114.62,12500.0,68.8372,68.9153,68.7112,68.8132,12500.0
2011-10-17 13:45:00,114.61,114.77,114.55,114.6,8700.0,68.8072,68.9033,68.7712,68.8012,8700.0
2011-10-17 13:50:00,114.55,114.72,114.46,114.46,4000.0,68.7712,68.8732,68.7172,68.7172,4000.0
2011-10-17 13:55:00,114.42,114.59,114.4,114.52,8100.0,68.6931,68.7952,68.6811,68.7532,8100.0
2011-10-17 14:00:00,114.49,114.61,114.35,114.5,7800.0,68.7352,68.8072,68.6511,68.7412,7800.0
2011-10-17 14:05:00,114.48,114.48,114.28,114.44,6000.0,68.7292,68.7292,68.6091,68.7051,6000.0
2011-10-17 14:10:00,114.37,114.59,114.37,114.56,3400.0,68.6631,68.7952,68.6631,68.7772,3400.0
2011-10-17 14:15:00,114.51,114.58,114.25,114.36,8400.0,68.7472,68.7892,68.5911,68.6571,8400.0
2011-10-17 14:20:00,114.39,114.43,114.19,114.2,4300.0,68.6751,68.6991,68.5551,68.5611,4300.0
2011-10-17 14:25:00,114.29,114.37,114.19,114.32,4000.0,68.6151,68.6631,68.5551,68.6331,4000.0
2011-10-17 14:30:00,114.35,114.35,114.03,114.12,7700.0,68.6511,68.6511,68.459,68.513,7700.0
2011-10-17 14:35:00,114.12,114.16,113.96,114.11,3400.0,68.513,68.537,68.417,68.507,3400.0
2011-10-17 14:40:00,114.15,114.27,114.02,114.22,9500.0,68.531,68.6031,68.453,68.5731,9500.0
2011-10-17 14:45:00,114.25,114.34,114.06,114.34,7200.0,68.5911,68.6451,68.477,68.6451,7200.0
2011-10-17 14:50:00,114.27,114.34,114.12,114.29,10000.0,68.6031,68.6451,68.513,68.6151,10000.0
2011-10-17 14:55:00,114.34,114.53,114.3,114.53,4300.0,68.6451,68.7592,68.6211,68.7592,4300.0
2011-10-17 15:00:00,114.54,114.7,114.51,114.65,4000.0,68.7652,68.8612,68.7472,68.8312,4000.0
2011-10-17 15:05:00,114.6,114.69,114.3,114.3,5000.0,68.8012,68.8552,68.6211,68.6211,5000.0
2011-10-17 15:10:00,114.3,114.58,114.25,114.25,10100.0,68.6211,68.7892,68.5911,68.5911,10100.0
2011-10-17 15:15:00,114.24,114.5,114.18,114.26,9900.0,68.5851,68.7412,68.5491,68.5971,9900.0
2011-10-17 15:20:00,114.21,114.34,114.05,114.26,11000.0,68.5671,68.6451,68.471,68.5971,11000.0
2011-10-17 15:25:00,114.22,114.34,114.08,114.17,9200.0,68.5731,68.6451,68.489,68.5431,9200.0
2011-10-17 15:30:00,114.11,114.29,114.03,114.13,12500.0,68.507,68.6151,68.459,68.519,12500.0
2011-10-17 15:35:00,114.12,114.18,113.6,113.65,21900.0,68.513,68.5491,68.2008,68.2309,21900.0
2011-10-17 15:40:00,113.59,114.66,113.48,114.66,19100.0,68.1948,68.8372,68.1288,68.8372,19100.0
2011-10-17 15:45:00,114.69,114.7,114.0,114.33,33700.0,68.8552,68.8612,68.441,68.6391,33700.0
2011-10-17 15:50:00,114.33,114.42,113.76,113.84,38800.0,68.6391,68.6931,68.2969,68.3449,38800.0
2011-10-17 15:55:00,113.83,114.06,113.57,113.87,115100.0,68.3389,68.477,68.1828,68.3629,115100.0
2011-10-18 09:30:00,113.93,114.6,113.71,114.22,6100.0,68.399,68.8012,68.2669,68.5731,6100.0
2011-10-18 09:35:00,114.32,114.69,114.32,114.53,4700.0,68.6331,68.8552,68.6331,68.7592,4700.0
2011-10-18 09:40:00,114.53,114.72,114.51,114.63,3800.0,68.7592,68.8732,68.7472,68.8192,3800.0
2011-10-18 09:45:00,114.71,114.79,113.97,113.97,6800.0,68.8672,68.9153,68.423,68.423,6800.0
2011-10-18 09:50:00,114.05,114.36,113.98,114.27,4300.0,68.471,68.6571,68.429,68.6031,4300.0
2011-10-18 09:55:00,114.22,114.33,113.94,114.33,5400.0,68.5731,68.6391,68.405,68.6391,5400.0
2011-10-18 10:00:00,114.41,114.41,113.57,113.67,8800.0,68.6871,68.6871,68.1828,68.2429,8800.0
2011-10-18 10:05:00,113.64,114.25,113.64,114.17,5300.0,68.2249,68.5911,68.2249,68.5431,5300.0
2011-10-18 10:10:00,114.13,114.26,113.96,114.0,4200.0,68.519,68.5971,68.417,68.441,4200.0
2011-10-18 10:15:00,113.97,114.09,113.62,113.77,1600.0,68.423,68.495,68.2129,68.3029,1600.0
2011-10-18 10:20:00,113.7,114.33,113.7,114.09,5700.0,68.2609,68.6391,68.2609,68.495,5700.0
2011-10-18 10:25:00,114.06,114.37,113.99,114.37,5000.0,68.477,68.6631,68.435,68.6631,5000.0
2011-10-18 10:30:00,114.43,114.5,114.26,114.34,6700.0,68.6991,68.7412,68.5971,68.6451,6700.0
2011-10-18 10:35:00,114.21,114.3,114.09,114.16,3200.0,68.5671,68.6211,68.495,68.537,3200.0
2011-10-18 10:40:00,114.23,114.41,114.13,114.14,4300.0,68.5791,68.6871,68.519,68.525,4300.0
2011-10-18 10:45:00,114.24,114.26,114.01,114.01,4200.0,68.5851,68.5971,68.447,68.447,4200.0
2011-10-18 10:50:00,114.02,114.09,113.89,113.89,5600.0,68.453,68.495,68.375,68.375,5600.0
2011-10-18 10:55:00,113.86,114.03,113.86,113.95,6300.0,68.3569,68.459,68.3569,68.411,6300.0
2011-10-18 11:00:00,113.96,113.96,113.71,113.81,8300.0,68.417,68.417,68.2669,68.3269,8300.0
2011-10-18 11:05:00,113.87,113.94,113.68,113.69,7700.0,68.3629,68.405,68.2489,68.2549,7700.0
2011-10-18 11:10:00,113.88,113.92,113.66,113.89,5000.0,68.3689,68.393,68.2369,68.375,5000.0
2011-10-18 11:15:00,113.81,113.91,113.66,113.91,7600.0,68.3269,68.387,68.2369,68.387,7600.0
2011-10-18 11:20:00,113.9,113.9,113.64,113.82,5500.0,68.381,68.381,68.2249,68.3329,5500.0
2011-10-18 11:25:00,113.85,113.91,113.71,113.91,2800.0,68.3509,68.387,68.2669,68.387,2800.0
2011-10-18 11:30:00,113.95,114.07,113.95,114.05,2700.0,68.411,68.483,68.411,68.471,2700.0
2011-10-18 11:35:00,114.14,114.55,114.14,114.37,3700.0,68.525,68.7712,68.525,68.6631,3700.0
2011-10-18 11:40:00,114.36,114.68,114.25,114.68,3200.0,68.6571,68.8492,68.5911,68.8492,3200.0
2011-10-18 11:45:00,114.56,114.69,114.5,114.6,4300.0,68.7772,68.8552,68.7412,68.8012,4300.0
2011-10-18 11:50:00,114.75,114.82,114.6,114.69,6600.0,68.8913,68.9333,68.8012,68.8552,6600.0
2011-10-18 11:55:00,114.76,114.91,114.76,114.79,5000.0,68.8973,68.9873,68.8973,68.9153,5000.0
2011-10-18 12:00:00,114.86,114.98,114.76,114.96,4400.0,68.9573,69.0293,68.8973,69.0173,4400.0
2011-10-18 12:05:00,114.97,115.14,114.93,115.01,6100.0,69.0233,69.1254,68.9993,69.0474,6100.0
2011-10-18 12:10:00,115.04,115.04,114.9,114.96,1300.0,69.0654,69.0654,68.9813,69.0173,1300.0
2011-10-18 12:15:00,114.91,114.95,114.88,114.89,1100.0,68.9873,69.0113,68.9693,68.9753,1100.0
2011-10-18 12:20:00,114.93,115.14,114.93,114.97,2600.0,68.9993,69.1254,68.9993,69.0233,2600.0
2011-10-18 12:25:00,114.98,114.98,114.81,114.91,3800.0,69.0293,69.0293,68.9273,68.9873,3800.0
2011-10-18 12:30:00,114.88,114.98,114.81,114.98,4300.0,68.9693,69.0293,68.9273,69.0293,4300.0
2011-10-18 12:35:00,114.97,115.37,114.97,115.37,6300.0,69.0233,69.2635,69.0233,69.2635,6300.0
2011-10-18 12:40:00,115.44,115.54,115.35,115.53,3000.0,69.3055,69.3655,69.2515,69.3595,3000.0
2011-10-18 12:45:00,115.54,115.74,115.54,115.58,5500.0,69.3655,69.4856,69.3655,69.3896,5500.0
2011-10-18 12:50:00,115.58,115.68,115.52,115.6,10300.0,69.3896,69.4496,69.3535,69.4016,10300.0
2011-10-18 12:55:00,115.63,115.73,115.51,115.73,4100.0,69.4196,69.4796,69.3475,69.4796,4100.0
2011-10-18 13:00:00,115.67,115.87,115.67,115.77,1700.0,69.4436,69.5637,69.4436,69.5036,1700.0
2011-10-18 13:05:00,115.82,115.83,115.77,115.79,1900.0,69.5336,69.5396,69.5036,69.5156,1900.0
2011-10-18 13:10:00,115.82,115.85,115.58,115.58,3800.0,69.5336,69.5517,69.3896,69.3896,3800.0
2011-10-18 13:15:00,115.64,115.77,115.6,115.6,4500.0,69.4256,69.5036,69.4016,69.4016,4500.0
2011-10-18 13:20:00,115.58,115.58,115.5,115.55,2000.0,69.3896,69.3896,69.3415,69.3715,2000.0
2011-10-18 13:25:00,115.51,115.51,115.24,115.39,20100.0,69.3475,69.3475,69.1854,69.2755,20100.0
2011-10-18 13:30:00,115.39,115.46,115.25,115.39,9600.0,69.2755,69.3175,69.1914,69.2755,9600.0
2011-10-18 13:35:00,115.39,115.55,115.39,115.53,3900.0,69.2755,69.3715,69.2755,69.3595,3900.0
2011-10-18 13:40:00,115.45,115.45,115.22,115.24,4400.0,69.3115,69.3115,69.1734,69.1854,4400.0
2011-10-18 13:45:00,115.24,115.32,115.1,115.21,3100.0,69.1854,69.2335,69.1014,69.1674,3100.0
2011-10-18 13:50:00,115.26,115.5,115.25,115.41,2100.0,69.1974,69.3415,69.1914,69.2875,2100.0
2011-10-18 13:55:00,115.41,115.41,115.07,115.3,2500.0,69.2875,69.2875,69.0834,69.2215,2500.0
2011-10-18 14:00:00,115.35,115.47,115.24,115.44,4400.0,69.2515,69.3235,69.1854,69.3055,4400.0
2011-10-18 14:05:00,115.5,115.53,115.36,115.44,6800.0,69.3415,69.3595,69.2575,69.3055,6800.0
2011-10-18 14:10:00,115.48,115.66,115.43,115.56,7200.0,69.3295,69.4376,69.2995,69.3776,7200.0
2011-10-18 14:15:00,115.64,115.67,115.43,115.51,6900.0,69.4256,69.4436,69.2995,69.3475,6900.0
2011-10-18 14:20:00,115.54,115.74,115.54,115.71,3200.0,69.3655,69.4856,69.3655,69.4676,3200.0
2011-10-18 14:25:00,115.75,115.77,115.6,115.6,5800.0,69.4916,69.5036,69.4016,69.4016,5800.0
2011-10-18 14:30:00,115.67,115.88,115.67,115.87,6600.0,69.4436,69.5697,69.4436,69.5637,6600.0
2011-10-18 14:35:00,115.82,115.82,115.49,115.49,9300.0,69.5336,69.5336,69.3355,69.3355,9300.0
2011-10-18 14:40:00,115.49,115.53,115.31,115.32,7800.0,69.3355,69.3595,69.2275,69.2335,7800.0
2011-10-18 14:45:00,115.37,115.55,115.37,115.44,4700.0,69.2635,69.3715,69.2635,69.3055,4700.0
2011-10-18 14:50:00,115.46,115.55,115.29,115.34,8500.0,69.3175,69.3715,69.2155,69.2455,8500.0
2011-10-18 14:55:00,115.39,115.76,115.38,115.66,8600.0,69.2755,69.4976,69.2695,69.4376,8600.0
2011-10-18 15:00:00,115.72,116.42,115.72,116.36,16900.0,69.4736,69.8939,69.4736,69.8578,16900.0
2011-10-18 15:05:00,116.35,116.79,116.35,116.65,17500.0,69.8518,70.116,69.8518,70.0319,17500.0
2011-10-18 15:10:00,116.71,117.66,116.71,116.85,30100.0,70.068,70.6383,70.068,70.152,30100.0
2011-10-18 15:15:00,116.89,117.2,116.34,116.34,14700.0,70.176,70.3621,69.8458,69.8458,14700.0
2011-10-18 15:20:00,116.38,116.93,116.22,116.32,15000.0,69.8698,70.2,69.7738,69.8338,15000.0
2011-10-18 15:25:00,116.35,116.53,115.96,116.05,16400.0,69.8518,69.9599,69.6177,69.6717,16400.0
2011-10-18 15:30:00,116.1,116.31,115.89,116.06,14800.0,69.7017,69.8278,69.5757,69.6777,14800.0
2011-10-18 15:35:00,116.15,116.68,116.15,116.58,22100.0,69.7318,70.05,69.7318,69.9899,22100.0
2011-10-18 15:40:00,116.71,117.1,116.43,116.94,23900.0,70.068,70.3021,69.8999,70.206,23900.0
2011-10-18 15:45:00,116.96,117.24,116.77,117.24,29300.0,70.2181,70.3862,70.104,70.3862,29300.0
2011-10-18 15:50:00,117.24,117.85,117.1,117.67,57200.0,70.3862,70.7524,70.3021,70.6443,57200.0
2011-10-18 15:55:00,117.68,117.86,116.91,117.16,124300.0,70.6503,70.7584,70.188,70.3381,124300.0
2011-10-19 09:30:00,117.01,117.21,116.36,116.55,7200.0,70.2481,70.3681,69.8578,69.9719,7200.0
2011-10-19 09:35:00,116.78,117.43,116.78,117.34,10000.0,70.11,70.5002,70.11,70.4462,10000.0
2011-10-19 09:40:00,117.3,117.57,116.66,117.16,9700.0,70.4222,70.5843,70.0379,70.3381,9700.0
2011-10-19 09:45:00,117.16,117.28,116.87,117.17,5900.0,70.3381,70.4102,70.164,70.3441,5900.0
2011-10-19 09:50:00,117.18,117.24,116.0,116.0,6100.0,70.3501,70.3862,69.6417,69.6417,6100.0
2011-10-19 09:55:00,116.13,116.72,116.0,116.7,15100.0,69.7198,70.074,69.6417,70.062,15100.0
2011-10-19 10:00:00,116.61,116.78,116.12,116.68,5900.0,70.0079,70.11,69.7138,70.05,5900.0
2011-10-19 10:05:00,116.8,116.81,116.54,116.76,2300.0,70.122,70.128,69.9659,70.098,2300.0
2011-10-19 10:10:00,116.78,116.95,116.71,116.81,5700.0,70.11,70.2121,70.068,70.128,5700.0
2011-10-19 10:15:00,116.81,116.88,116.55,116.81,9100.0,70.128,70.17,69.9719,70.128,9100.0
2011-10-19 10:20:00,116.75,116.75,116.46,116.73,5800.0,70.092,70.092,69.9179,70.08,5800.0
2011-10-19 10:25:00,116.83,116.94,116.79,116.91,2300.0,70.14,70.206,70.116,70.188,2300.0
2011-10-19 10:30:00,116.93,116.94,116.71,116.75,4900.0,70.2,70.206,70.068,70.092,4900.0
2011-10-19 10:35:00,116.71,116.8,116.64,116.68,3600.0,70.068,70.122,70.0259,70.05,3600.0
2011-10-19 10:40:00,116.74,116.9,116.46,116.46,6300.0,70.086,70.182,69.9179,69.9179,6300.0
2011-10-19 10:45:00,116.54,116.61,116.49,116.54,7800.0,69.9659,70.0079,69.9359,69.9659,7800.0
2011-10-19 10:50:00,116.61,116.66,116.45,116.65,10700.0,70.0079,70.0379,69.9119,70.0319,10700.0
2011-10-19 10:55:00,116.63,116.63,116.24,116.24,19400.0,70.0199,70.0199,69.7858,69.7858,19400.0
2011-10-19 11:00:00,116.27,116.4,116.18,116.23,6200.0,69.8038,69.8819,69.7498,69.7798,6200.0
2011-10-19 11:05:00,116.22,116.38,116.16,116.38,7400.0,69.7738,69.8698,69.7378,69.8698,7400.0
2011-10-19 11:10:00,116.42,116.6,116.31,116.46,5200.0,69.8939,70.0019,69.8278,69.9179,5200.0
2011-10-19 11:15:00,116.5,116.73,116.28,116.3,8700.0,69.9419,70.08,69.8098,69.8218,8700.0
2011-10-19 11:20:00,116.32,116.66,116.21,116.59,10900.0,69.8338,70.0379,69.7678,69.9959,10900.0
2011-10-19 11:25:00,116.53,116.82,116.49,116.63,3000.0,69.9599,70.134,69.9359,70.0199,3000.0
2011-10-19 11:30:00,116.64,117.1,116.64,116.91,6100.0,70.0259,70.3021,70.0259,70.188,6100.0
2011-10-19 11:35:00,116.99,117.11,116.92,117.07,2800.0,70.2361,70.3081,70.194,70.2841,2800.0
2011-10-19 11:40:00,116.98,117.12,116.93,117.12,1500.0,70.2301,70.3141,70.2,70.3141,1500.0
2011-10-19 11:45:00,117.07,117.16,116.89,117.16,4000.0,70.2841,70.3381,70.176,70.3381,4000.0
2011-10-19 11:50:00,117.11,117.11,116.94,117.04,5100.0,70.3081,70.3081,70.206,70.2661,5100.0
2011-10-19 11:55:00,116.95,117.0,116.73,116.81,5000.0,70.2121,70.2421,70.08,70.128,5000.0
2011-10-19 12:00:00,116.82,116.91,116.74,116.84,9200.0,70.134,70.188,70.086,70.146,9200.0
2011-10-19 12:05:00,116.92,117.02,116.51,116.67,9300.0,70.194,70.2541,69.9479,70.044,9300.0
2011-10-19 12:10:00,116.51,116.74,116.51,116.74,9400.0,69.9479,70.086,69.9479,70.086,9400.0
2011-10-19 12:15:00,116.62,116.9,116.61,116.73,1700.0,70.0139,70.182,70.0079,70.08,1700.0
2011-10-19 12:20:00,116.75,116.85,116.69,116.84,2900.0,70.092,70.152,70.056,70.146,2900.0
2011-10-19 12:25:00,116.89,116.89,116.71,116.8,5600.0,70.176,70.176,70.068,70.122,5600.0
2011-10-19 12:30:00,116.69,116.69,116.38,116.51,7700.0,70.056,70.056,69.8698,69.9479,7700.0
2011-10-19 12:35:00,116.54,116.77,116.53,116.67,5400.0,69.9659,70.104,69.9599,70.044,5400.0
2011-10-19 12:40:00,116.59,116.7,116.54,116.55,7700.0,69.9959,70.062,69.9659,69.9719,7700.0
2011-10-19 12:45:00,116.57,116.57,116.34,116.36,12800.0,69.9839,69.9839,69.8458,69.8578,12800.0
2011-10-19 12:50:00,116.32,116.5,116.27,116.47,20700.0,69.8338,69.9419,69.8038,69.9239,20700.0
2011-10-19 12:55:00,116.5,116.5,116.24,116.24,16600.0,69.9419,69.9419,69.7858,69.7858,16600.0
2011-10-19 13:00:00,116.34,116.51,116.29,116.49,8900.0,69.8458,69.9479,69.8158,69.9359,8900.0
2011-10-19 13:05:00,116.46,116.54,116.26,116.52,7600.0,69.9179,69.9659,69.7978,69.9539,7600.0
2011-10-19 13:10:00,116.54,116.61,116.42,116.57,4400.0,69.9659,70.0079,69.8939,69.9839,4400.0
2011-10-19 13:15:00,116.51,116.59,116.4,116.55,6900.0,69.9479,69.9959,69.8819,69.9719,6900.0
2011-10-19 13:20:00,116.51,116.69,116.47,116.66,5300.0,69.9479,70.056,69.9239,70.0379,5300.0
2011-10-19 13:25:00,116.6,116.8,116.46,116.49,5600.0,70.0019,70.122,69.9179,69.9359,5600.0
2011-10-19 13:30:00,116.44,116.62,116.41,116.58,8900.0,69.9059,70.0139,69.8879,69.9899,8900.0
2011-10-19 13:35:00,116.58,116.6,116.25,116.25,13000.0,69.9899,70.0019,69.7918,69.7918,13000.0
2011-10-19 13:40:00,116.31,116.43,116.28,116.32,9100.0,69.8278,69.8999,69.8098,69.8338,9100.0
2011-10-19 13:45:00,116.28,116.56,116.27,116.56,6100.0,69.8098,69.9779,69.8038,69.9779,6100.0
2011-10-19 13:50:00,116.51,116.7,116.48,116.49,4100.0,69.9479,70.062,69.9299,69.9359,4100.0
2011-10-19 13:55:00,116.5,116.69,116.4,116.65,3700.0,69.9419,70.056,69.8819,70.0319,3700.0
2011-10-19 14:00:00,116.59,116.68,116.35,116.35,9700.0,69.9959,70.05,69.8518,69.8518,9700.0
2011-10-19 14:05:00,116.34,116.34,115.82,116.03,17300.0,69.8458,69.8458,69.5336,69.6597,17300.0
2011-10-19 14:10:00,116.06,116.23,115.92,115.92,7500.0,69.6777,69.7798,69.5937,69.5937,7500.0
2011-10-19 14:15:00,115.96,116.32,115.93,116.11,9000.0,69.6177,69.8338,69.5997,69.7077,9000.0
2011-10-19 14:20:00,116.07,116.2,115.88,115.93,12300.0,69.6837,69.7618,69.5697,69.5997,12300.0
2011-10-19 14:25:00,115.95,115.95,115.66,115.69,2100.0,69.6117,69.6117,69.4376,69.4556,2100.0
2011-10-19 14:30:00,115.67,115.78,115.44,115.64,6200.0,69.4436,69.5096,69.3055,69.4256,6200.0
2011-10-19 14:35:00,115.63,115.81,115.61,115.71,5800.0,69.4196,69.5276,69.4076,69.4676,5800.0
2011-10-19 14:40:00,115.65,115.71,115.38,115.61,5200.0,69.4316,69.4676,69.2695,69.4076,5200.0
2011-10-19 14:45:00,115.67,116.14,115.61,115.89,8800.0,69.4436,69.7258,69.4076,69.5757,8800.0
2011-10-19 14:50:00,115.86,115.87,115.6,115.62,12200.0,69.5577,69.5637,69.4016,69.4136,12200.0
2011-10-19 14:55:00,115.67,115.81,115.3,115.49,10600.0,69.4436,69.5276,69.2215,69.3355,10600.0
2011-10-19 15:00:00,115.41,115.51,115.25,115.27,8400.0,69.2875,69.3475,69.1914,69.2034,8400.0
2011-10-19 15:05:00,115.31,115.69,115.21,115.48,11300.0,69.2275,69.4556,69.1674,69.3295,11300.0
2011-10-19 15:10:00,115.46,115.66,115.28,115.58,14400.0,69.3175,69.4376,69.2095,69.3896,14400.0
2011-10-19 15:15:00,115.62,115.76,115.54,115.65,5600.0,69.4136,69.4976,69.3655,69.4316,5600.0
2011-10-19 15:20:00,115.62,115.67,115.29,115.39,7000.0,69.4136,69.4436,69.2155,69.2755,7000.0
2011-10-19 15:25:00,115.53,115.56,115.24,115.27,9100.0,69.3595,69.3776,69.1854,69.2034,9100.0
2011-10-19 15:30:00,115.22,115.81,115.22,115.63,12700.0,69.1734,69.5276,69.1734,69.4196,12700.0
2011-10-19 15:35:00,115.62,115.64,115.23,115.37,22900.0,69.4136,69.4256,69.1794,69.2635,22900.0
2011-10-19 15:40:00,115.32,115.57,115.0,115.3,28900.0,69.2335,69.3836,69.0413,69.2215,28900.0
2011-10-19 15:45:00,115.31,115.6,115.1,115.44,44700.0,69.2275,69.4016,69.1014,69.3055,44700.0
2011-10-19 15:50:00,115.44,115.57,115.29,115.5,52700.0,69.3055,69.3836,69.2155,69.3415,52700.0
2011-10-19 15:55:00,115.51,115.56,115.08,115.33,106600.0,69.3475,69.3776,69.0894,69.2395,106600.0
2011-10-20 09:30:00,115.63,116.37,115.07,115.33,18600.0,69.4196,69.8638,69.0834,69.2395,18600.0
2011-10-20 09:35:00,115.29,115.5,115.04,115.5,5300.0,69.2155,69.3415,69.0654,69.3415,5300.0
2011-10-20 09:40:00,115.26,115.34,114.47,114.74,7900.0,69.1974,69.2455,68.7232,68.8853,7900.0
2011-10-20 09:45:00,114.67,115.02,114.61,115.01,3000.0,68.8432,69.0534,68.8072,69.0474,3000.0
2011-10-20 09:50:00,115.13,115.14,114.84,114.94,6100.0,69.1194,69.1254,68.9453,69.0053,6100.0
2011-10-20 09:55:00,115.0,115.17,114.89,115.16,3500.0,69.0413,69.1434,68.9753,69.1374,3500.0
2011-10-20 10:00:00,115.15,115.72,115.03,115.18,11900.0,69.1314,69.4736,69.0594,69.1494,11900.0
2011-10-20 10:05:00,115.06,115.21,114.92,114.96,2000.0,69.0774,69.1674,68.9933,69.0173,2000.0
2011-10-20 10:10:00,115.04,115.68,114.97,115.54,5800.0,69.0654,69.4496,69.0233,69.3655,5800.0
2011-10-20 10:15:00,115.4,115.49,115.17,115.28,2300.0,69.2815,69.3355,69.1434,69.2095,2300.0
2011-10-20 10:20:00,115.28,115.39,115.14,115.14,7800.0,69.2095,69.2755,69.1254,69.1254,7800.0
2011-10-20 10:25:00,115.18,115.48,115.17,115.42,5400.0,69.1494,69.3295,69.1434,69.2935,5400.0
2011-10-20 10:30:00,115.44,115.51,115.29,115.4,4100.0,69.3055,69.3475,69.2155,69.2815,4100.0
2011-10-20 10:35:00,115.38,115.54,115.13,115.41,10600.0,69.2695,69.3655,69.1194,69.2875,10600.0
2011-10-20 10:40:00,115.43,115.43,115.02,115.16,5400.0,69.2995,69.2995,69.0534,69.1374,5400.0
2011-10-20 10:45:00,115.12,115.21,114.94,115.03,5100.0,69.1134,69.1674,69.0053,69.0594,5100.0
2011-10-20 10:50:00,115.02,115.11,114.81,114.88,4000.0,69.0534,69.1074,68.9273,68.9693,4000.0
2011-10-20 10:55:00,114.79,114.8,114.41,114.41,6100.0,68.9153,68.9213,68.6871,68.6871,6100.0
2011-10-20 11:00:00,114.35,114.47,114.05,114.05,9500.0,68.6511,68.7232,68.471,68.471,9500.0
2011-10-20 11:05:00,114.01,114.13,113.83,113.95,7000.0,68.447,68.519,68.3389,68.411,7000.0
2011-10-20 11:10:00,113.96,113.98,113.61,113.82,11000.0,68.417,68.429,68.2068,68.3329,11000.0
2011-10-20 11:15:00,113.75,113.75,113.57,113.59,6000.0,68.2909,68.2909,68.1828,68.1948,6000.0
2011-10-20 11:20:00,113.58,113.83,113.53,113.65,8200.0,68.1888,68.3389,68.1588,68.2309,8200.0
2011-10-20 11:25:00,113.7,113.79,113.65,113.7,9400.0,68.2609,68.3149,68.2309,68.2609,9400.0
2011-10-20 11:30:00,113.73,113.93,113.51,113.91,6700.0,68.2789,68.399,68.1468,68.387,6700.0
2011-10-20 11:35:00,113.96,114.31,113.89,114.07,12400.0,68.417,68.6271,68.375,68.483,12400.0
2011-10-20 11:40:00,114.01,114.23,113.88,113.88,6200.0,68.447,68.5791,68.3689,68.3689,6200.0
2011-10-20 11:45:00,114.05,114.22,113.9,114.04,10400.0,68.471,68.5731,68.381,68.465,10400.0
2011-10-20 11:50:00,114.05,114.19,113.96,114.06,4200.0,68.471,68.5551,68.417,68.477,4200.0
2011-10-20 11:55:00,114.1,114.1,113.73,113.98,3500.0,68.501,68.501,68.2789,68.429,3500.0
2011-10-20 12:00:00,114.13,114.13,113.87,113.98,2800.0,68.519,68.519,68.3629,68.429,2800.0
2011-10-20 12:05:00,113.95,114.1,113.61,113.65,17500.0,68.411,68.501,68.2068,68.2309,17500.0
2011-10-20 12:10:00,113.63,113.66,113.56,113.64,2300.0,68.2189,68.2369,68.1768,68.2249,2300.0
2011-10-20 12:15:00,113.74,113.93,113.66,113.69,5500.0,68.2849,68.399,68.2369,68.2549,5500.0
2011-10-20 12:20:00,113.7,114.02,113.7,113.96,4200.0,68.2609,68.453,68.2609,68.417,4200.0
2011-10-20 12:25:00,113.84,113.98,113.79,113.89,3200.0,68.3449,68.429,68.3149,68.375,3200.0
2011-10-20 12:30:00,113.91,114.18,113.91,114.18,5500.0,68.387,68.5491,68.387,68.5491,5500.0
2011-10-20 12:35:00,114.13,114.2,113.96,114.04,32200.0,68.519,68.5611,68.417,68.465,32200.0
2011-10-20 12:40:00,114.02,114.03,113.89,113.98,7400.0,68.453,68.459,68.375,68.429,7400.0
2011-10-20 12:45:00,113.99,114.16,113.82,113.82,7400.0,68.435,68.537,68.3329,68.3329,7400.0
2011-10-20 12:50:00,113.9,113.99,113.79,113.95,2400.0,68.381,68.435,68.3149,68.411,2400.0
2011-10-20 12:55:00,113.89,114.42,113.89,114.3,6300.0,68.375,68.6931,68.375,68.6211,6300.0
2011-10-20 13:00:00,114.28,114.38,114.15,114.15,3800.0,68.6091,68.6691,68.531,68.531,3800.0
2011-10-20 13:05:00,114.21,114.54,114.21,114.4,8600.0,68.5671,68.7652,68.5671,68.6811,8600.0
2011-10-20 13:10:00,114.48,114.72,114.37,114.57,5000.0,68.7292,68.8732,68.6631,68.7832,5000.0
2011-10-20 13:15:00,114.48,114.91,114.43,114.85,7600.0,68.7292,68.9873,68.6991,68.9513,7600.0
2011-10-20 13:20:00,114.91,115.22,114.91,115.04,6100.0,68.9873,69.1734,68.9873,69.0654,6100.0
2011-10-20 13:25:00,115.14,115.42,115.03,115.1,6200.0,69.1254,69.2935,69.0594,69.1014,6200.0
2011-10-20 13:30:00,115.14,115.28,114.86,114.86,3400.0,69.1254,69.2095,68.9573,68.9573,3400.0
2011-10-20 13:35:00,114.85,114.9,114.57,114.61,5100.0,68.9513,68.9813,68.7832,68.8072,5100.0
2011-10-20 13:40:00,114.58,114.7,114.45,114.45,8900.0,68.7892,68.8612,68.7112,68.7112,8900.0
2011-10-20 13:45:00,114.47,114.99,114.46,114.86,15200.0,68.7232,69.0353,68.7172,68.9573,15200.0
2011-10-20 13:50:00,114.99,115.27,114.83,115.08,7600.0,69.0353,69.2034,68.9393,69.0894,7600.0
2011-10-20 13:55:00,115.12,115.12,114.71,114.71,6700.0,69.1134,69.1134,68.8672,68.8672,6700.0
2011-10-20 14:00:00,114.71,115.05,114.55,114.75,7100.0,68.8672,69.0714,68.7712,68.8913,7100.0
2011-10-20 14:05:00,114.81,114.84,114.56,114.6,2700.0,68.9273,68.9453,68.7772,68.8012,2700.0
2011-10-20 14:10:00,114.6,114.73,114.51,114.51,4000.0,68.8012,68.8793,68.7472,68.7472,4000.0
2011-10-20 14:15:00,114.54,114.86,114.54,114.7,3900.0,68.7652,68.9573,68.7652,68.8612,3900.0
2011-10-20 14:20:00,114.61,114.98,114.61,114.96,5400.0,68.8072,69.0293,68.8072,69.0173,5400.0
2011-10-20 14:25:00,115.02,115.09,114.89,114.97,5600.0,69.0534,69.0954,68.9753,69.0233,5600.0
2011-10-20 14:30:00,114.92,115.18,114.81,114.97,3100.0,68.9933,69.1494,68.9273,69.0233,3100.0
2011-10-20 14:35:00,114.98,115.72,114.98,115.58,7200.0,69.0293,69.4736,69.0293,69.3896,7200.0
2011-10-20 14:40:00,115.64,115.8,115.42,115.42,11100.0,69.4256,69.5216,69.2935,69.2935,11100.0
2011-10-20 14:45:00,115.47,115.66,115.45,115.56,7500.0,69.3235,69.4376,69.3115,69.3776,7500.0
2011-10-20 14:50:00,115.52,115.91,115.49,115.78,7100.0,69.3535,69.5877,69.3355,69.5096,7100.0
2011-10-20 14:55:00,115.74,115.91,115.63,115.76,6000.0,69.4856,69.5877,69.4196,69.4976,6000.0
2011-10-20 15:00:00,115.68,115.9,115.6,115.64,8100.0,69.4496,69.5817,69.4016,69.4256,8100.0
2011-10-20 15:05:00,115.57,115.82,115.56,115.74,11300.0,69.3836,69.5336,69.3776,69.4856,11300.0
2011-10-20 15:10:00,115.7,115.9,115.51,115.84,10500.0,69.4616,69.5817,69.3475,69.5457,10500.0
2011-10-20 15:15:00,115.82,115.83,115.55,115.75,3800.0,69.5336,69.5396,69.3715,69.4916,3800.0
2011-10-20 15:20:00,115.76,115.76,115.29,115.5,4600.0,69.4976,69.4976,69.2155,69.3415,4600.0
2011-10-20 15:25:00,115.49,115.49,115.2,115.32,8500.0,69.3355,69.3355,69.1614,69.2335,8500.0
2011-10-20 15:30:00,115.31,115.55,115.22,115.55,7000.0,69.2275,69.3715,69.1734,69.3715,7000.0
2011-10-20 15:35:00,115.55,115.66,115.41,115.58,7300.0,69.3715,69.4376,69.2875,69.3896,7300.0
2011-10-20 15:40:00,115.62,115.94,115.62,115.72,23400.0,69.4136,69.6057,69.4136,69.4736,23400.0
2011-10-20 15:45:00,115.81,115.86,115.46,115.72,35700.0,69.5276,69.5577,69.3175,69.4736,35700.0
2011-10-20 15:50:00,115.72,115.94,115.44,115.88,27900.0,69.4736,69.6057,69.3055,69.5697,27900.0
2011-10-20 15:55:00,115.88,116.19,115.72,115.93,85100.0,69.5697,69.7558,69.4736,69.5997,85100.0
2011-10-21 09:30:00,117.46,118.25,117.42,117.85,120600.0,70.5182,70.9925,70.4942,70.7524,120600.0
2011-10-21 09:35:00,117.52,117.83,117.22,117.31,6500.0,70.5543,70.7404,70.3741,70.4282,6500.0
2011-10-21 09:40:00,117.48,117.49,117.22,117.22,4100.0,70.5302,70.5362,70.3741,70.3741,4100.0
2011-10-21 09:45:00,117.35,117.64,117.22,117.63,5300.0,70.4522,70.6263,70.3741,70.6203,5300.0
2011-10-21 09:50:00,117.71,117.71,117.44,117.51,6400.0,70.6683,70.6683,70.5062,70.5483,6400.0
2011-10-21 09:55:00,117.51,117.72,117.41,117.56,4900.0,70.5483,70.6743,70.4882,70.5783,4900.0
2011-10-21 10:00:00,117.61,117.67,117.52,117.6,3500.0,70.6083,70.6443,70.5543,70.6023,3500.0
2011-10-21 10:05:00,117.64,117.99,117.64,117.96,5200.0,70.6263,70.8364,70.6263,70.8184,5200.0
2011-10-21 10:10:00,117.85,118.14,117.83,118.11,3500.0,70.7524,70.9265,70.7404,70.9085,3500.0
2011-10-21 10:15:00,118.18,118.47,118.0,118.47,9500.0,70.9505,71.1246,70.8424,71.1246,9500.0
2011-10-21 10:20:00,118.52,118.87,118.45,118.67,11700.0,71.1546,71.3647,71.1126,71.2447,11700.0
2011-10-21 10:25:00,118.64,118.66,118.51,118.6,13300.0,71.2267,71.2387,71.1486,71.2026,13300.0
2011-10-21 10:30:00,118.57,118.72,118.42,118.59,15100.0,71.1846,71.2747,71.0946,71.1966,15100.0
2011-10-21 10:35:00,118.57,118.75,118.5,118.64,7800.0,71.1846,71.2927,71.1426,71.2267,7800.0
2011-10-21 10:40:00,118.63,118.75,118.49,118.56,5200.0,71.2207,71.2927,71.1366,71.1786,5200.0
2011-10-21 10:45:00,118.52,118.72,118.5,118.54,10300.0,71.1546,71.2747,71.1426,71.1666,10300.0
2011-10-21 10:50:00,118.61,118.61,118.37,118.6,2500.0,71.2086,71.2086,71.0646,71.2026,2500.0
2011-10-21 10:55:00,118.56,118.76,118.38,118.67,9500.0,71.1786,71.2987,71.0706,71.2447,9500.0
2011-10-21 11:00:00,118.73,118.75,118.47,118.52,9700.0,71.2807,71.2927,71.1246,71.1546,9700.0
2011-10-21 11:05:00,118.55,118.67,118.39,118.39,4400.0,71.1726,71.2447,71.0766,71.0766,4400.0
2011-10-21 11:10:00,118.53,118.61,118.45,118.57,4700.0,71.1606,71.2086,71.1126,71.1846,4700.0
2011-10-21 11:15:00,118.52,118.69,118.48,118.52,7300.0,71.1546,71.2567,71.1306,71.1546,7300.0
2011-10-21 11:20:00,118.59,118.74,118.38,118.6,7600.0,71.1966,71.2867,71.0706,71.2026,7600.0
2011-10-21 11:25:00,118.6,118.6,118.34,118.35,4300.0,71.2026,71.2026,71.0466,71.0526,4300.0
2011-10-21 11:30:00,118.42,118.57,118.33,118.47,2700.0,71.0946,71.1846,71.0405,71.1246,2700.0
2011-10-21 11:35:00,118.43,118.43,118.26,118.34,2300.0,71.1006,71.1006,70.9985,71.0466,2300.0
2011-10-21 11:40:00,118.4,118.73,118.34,118.56,11400.0,71.0826,71.2807,71.0466,71.1786,11400.0
2011-10-21 11:45:00,118.62,118.71,118.58,118.58,1700.0,71.2147,71.2687,71.1906,71.1906,1700.0
2011-10-21 11:50:00,118.67,118.99,118.67,118.87,6200.0,71.2447,71.4368,71.2447,71.3647,6200.0
2011-10-21 11:55:00,118.93,118.96,118.81,118.96,2600.0,71.4008,71.4188,71.3287,71.4188,2600.0
2011-10-21 12:00:00,118.96,119.03,118.85,118.92,3900.0,71.4188,71.4608,71.3527,71.3948,3900.0
2011-10-21 12:05:00,119.04,119.04,118.92,118.94,2600.0,71.4668,71.4668,71.3948,71.4068,2600.0
2011-10-21 12:10:00,118.95,119.0,118.87,118.89,2300.0,71.4128,71.4428,71.3647,71.3767,2300.0
2011-10-21 12:15:00,118.94,118.96,118.81,118.88,3200.0,71.4068,71.4188,71.3287,71.3707,3200.0
2011-10-21 12:20:00,118.73,118.78,118.47,118.52,4700.0,71.2807,71.3107,71.1246,71.1546,4700.0
2011-10-21 12:25:00,118.46,118.53,118.37,118.48,7000.0,71.1186,71.1606,71.0646,71.1306,7000.0
2011-10-21 12:30:00,118.41,118.42,118.27,118.33,6500.0,71.0886,71.0946,71.0045,71.0405,6500.0
2011-10-21 12:35:00,118.32,118.37,118.1,118.28,8000.0,71.0345,71.0646,70.9025,71.0105,8000.0
2011-10-21 12:40:00,118.28,118.38,118.28,118.35,2600.0,71.0105,71.0706,71.0105,71.0526,2600.0
2011-10-21 12:45:00,118.35,118.38,118.28,118.28,4900.0,71.0526,71.0706,71.0105,71.0105,4900.0
2011-10-21 12:50:00,118.3,118.3,118.26,118.26,600.0,71.0225,71.0225,70.9985,70.9985,600.0
2011-10-21 12:55:00,118.26,118.28,118.25,118.25,600.0,70.9985,71.0105,70.9925,70.9925,600.0
2011-10-21 13:00:00,118.2,118.2,117.77,117.95,10400.0,70.9625,70.9625,70.7043,70.8124,10400.0
2011-10-21 13:05:00,117.98,118.17,117.98,118.16,2600.0,70.8304,70.9445,70.8304,70.9385,2600.0
2011-10-21 13:10:00,118.15,118.15,117.92,118.01,3600.0,70.9325,70.9325,70.7944,70.8484,3600.0
2011-10-21 13:15:00,118.09,118.09,117.98,118.04,2500.0,70.8965,70.8965,70.8304,70.8664,2500.0
2011-10-21 13:20:00,118.07,118.2,117.91,117.91,4100.0,70.8845,70.9625,70.7884,70.7884,4100.0
2011-10-21 13:25:00,117.93,117.93,117.52,117.6,6900.0,70.8004,70.8004,70.5543,70.6023,6900.0
2011-10-21 13:30:00,117.56,117.97,117.4,117.94,6200.0,70.5783,70.8244,70.4822,70.8064,6200.0
2011-10-21 13:35:00,117.88,118.05,117.81,118.0,4000.0,70.7704,70.8724,70.7284,70.8424,4000.0
2011-10-21 13:40:00,117.97,118.12,117.7,117.84,6500.0,70.8244,70.9145,70.6623,70.7464,6500.0
2011-10-21 13:45:00,117.82,117.86,117.64,117.74,5600.0,70.7344,70.7584,70.6263,70.6863,5600.0
2011-10-21 13:50:00,117.74,117.9,117.67,117.9,4200.0,70.6863,70.7824,70.6443,70.7824,4200.0
2011-10-21 13:55:00,117.9,117.99,117.78,117.87,4500.0,70.7824,70.8364,70.7103,70.7644,4500.0
2011-10-21 14:00:00,117.82,118.16,117.76,118.07,16600.0,70.7344,70.9385,70.6983,70.8845,16600.0
2011-10-21 14:05:00,118.02,118.14,117.97,118.0,13600.0,70.8544,70.9265,70.8244,70.8424,13600.0
2011-10-21 14:10:00,117.97,118.16,117.91,118.08,3900.0,70.8244,70.9385,70.7884,70.8905,3900.0
2011-10-21 14:15:00,118.09,118.19,117.95,118.04,7000.0,70.8965,70.9565,70.8124,70.8664,7000.0
2011-10-21 14:20:00,118.08,118.26,118.08,118.21,2900.0,70.8905,70.9985,70.8905,70.9685,2900.0
2011-10-21 14:25:00,118.22,118.32,118.13,118.13,6000.0,70.9745,71.0345,70.9205,70.9205,6000.0
2011-10-21 14:30:00,118.11,118.25,117.95,117.98,5400.0,70.9085,70.9925,70.8124,70.8304,5400.0
2011-10-21 14:35:00,118.08,118.3,118.01,118.25,4000.0,70.8905,71.0225,70.8484,70.9925,4000.0
2011-10-21 14:40:00,118.24,118.47,118.18,118.37,4900.0,70.9865,71.1246,70.9505,71.0646,4900.0
2011-10-21 14:45:00,118.4,118.4,118.23,118.23,4700.0,71.0826,71.0826,70.9805,70.9805,4700.0
2011-10-21 14:50:00,118.21,118.56,118.21,118.42,4200.0,70.9685,71.1786,70.9685,71.0946,4200.0
2011-10-21 14:55:00,118.44,118.62,118.37,118.58,2900.0,71.1066,71.2147,71.0646,71.1906,2900.0
2011-10-21 15:00:00,118.71,118.81,118.56,118.65,9600.0,71.2687,71.3287,71.1786,71.2327,9600.0
2011-10-21 15:05:00,118.63,118.77,118.57,118.57,6000.0,71.2207,71.3047,71.1846,71.1846,6000.0
2011-10-21 15:10:00,118.56,118.63,118.44,118.46,10700.0,71.1786,71.2207,71.1066,71.1186,10700.0
2011-10-21 15:15:00,118.45,118.69,118.45,118.51,8200.0,71.1126,71.2567,71.1126,71.1486,8200.0
2011-10-21 15:20:00,118.56,118.82,118.56,118.67,7800.0,71.1786,71.3347,71.1786,71.2447,7800.0
2011-10-21 15:25:00,118.7,118.8,118.62,118.63,7900.0,71.2627,71.3227,71.2147,71.2207,7900.0
2011-10-21 15:30:00,118.58,118.89,118.58,118.73,11100.0,71.1906,71.3767,71.1906,71.2807,11100.0
2011-10-21 15:35:00,118.8,118.88,118.71,118.75,14600.0,71.3227,71.3707,71.2687,71.2927,14600.0
2011-10-21 15:40:00,118.81,118.91,118.49,118.74,11500.0,71.3287,71.3888,71.1366,71.2867,11500.0
2011-10-21 15:45:00,118.79,119.09,118.75,119.03,24100.0,71.3167,71.4968,71.2927,71.4608,24100.0
2011-10-21 15:50:00,119.04,119.44,118.95,119.33,44200.0,71.4668,71.7069,71.4128,71.6409,44200.0
2011-10-21 15:55:00,119.33,119.73,119.21,119.68,106100.0,71.6409,71.8811,71.5689,71.851,106100.0
2011-10-24 09:30:00,119.71,119.71,119.08,119.49,8700.0,71.869,71.869,71.4908,71.737,8700.0
2011-10-24 09:35:00,119.17,119.4,119.1,119.35,3100.0,71.5448,71.6829,71.5028,71.6529,3100.0
2011-10-24 09:40:00,119.23,120.19,119.23,120.15,8200.0,71.5809,72.1572,71.5809,72.1332,8200.0
2011-10-24 09:45:00,120.2,120.57,120.09,120.57,4500.0,72.1632,72.3854,72.0972,72.3854,4500.0
2011-10-24 09:50:00,120.58,120.79,120.54,120.54,8500.0,72.3914,72.5174,72.3673,72.3673,8500.0
2011-10-24 09:55:00,120.5,120.73,120.5,120.62,13000.0,72.3433,72.4814,72.3433,72.4154,13000.0
2011-10-24 10:00:00,120.62,120.63,120.15,120.26,5000.0,72.4154,72.4214,72.1332,72.1992,5000.0
2011-10-24 10:05:00,120.29,120.56,120.29,120.49,3100.0,72.2173,72.3793,72.2173,72.3373,3100.0
2011-10-24 10:10:00,120.59,120.61,120.38,120.4,5600.0,72.3974,72.4094,72.2713,72.2833,5600.0
2011-10-24 10:15:00,120.43,120.61,120.4,120.56,5100.0,72.3013,72.4094,72.2833,72.3793,5100.0
2011-10-24 10:20:00,120.66,120.71,119.99,120.14,10600.0,72.4394,72.4694,72.0371,72.1272,10600.0
2011-10-24 10:25:00,120.12,120.34,120.11,120.17,7200.0,72.1152,72.2473,72.1092,72.1452,7200.0
2011-10-24 10:30:00,120.2,120.2,120.03,120.19,8500.0,72.1632,72.1632,72.0612,72.1572,8500.0
2011-10-24 10:35:00,120.17,120.17,120.01,120.05,8600.0,72.1452,72.1452,72.0492,72.0732,8600.0
2011-10-24 10:40:00,120.15,120.15,119.98,120.05,15400.0,72.1332,72.1332,72.0311,72.0732,15400.0
2011-10-24 10:45:00,120.07,120.09,119.82,119.94,8700.0,72.0852,72.0972,71.9351,72.0071,8700.0
2011-10-24 10:50:00,119.92,120.22,119.9,120.2,7400.0,71.9951,72.1752,71.9831,72.1632,7400.0
2011-10-24 10:55:00,120.28,120.54,120.27,120.48,15300.0,72.2112,72.3673,72.2052,72.3313,15300.0
2011-10-24 11:00:00,120.5,120.79,120.5,120.71,9800.0,72.3433,72.5174,72.3433,72.4694,9800.0
2011-10-24 11:05:00,120.78,121.18,120.78,121.04,11300.0,72.5114,72.7516,72.5114,72.6675,11300.0
2011-10-24 11:10:00,121.07,121.28,121.06,121.2,3000.0,72.6855,72.8116,72.6795,72.7636,3000.0
2011-10-24 11:15:00,121.21,121.47,121.21,121.47,2400.0,72.7696,72.9257,72.7696,72.9257,2400.0
2011-10-24 11:20:00,121.47,121.68,121.47,121.61,4300.0,72.9257,73.0518,72.9257,73.0097,4300.0
2011-10-24 11:25:00,121.64,122.01,121.62,122.0,9600.0,73.0277,73.2499,73.0157,73.2439,9600.0
2011-10-24 11:30:00,122.01,122.14,121.9,122.13,7500.0,73.2499,73.3279,73.1838,73.3219,7500.0
2011-10-24 11:35:00,122.04,122.53,122.04,122.45,24600.0,73.2679,73.5621,73.2679,73.514,24600.0
2011-10-24 11:40:00,122.5,122.57,122.36,122.54,7000.0,73.544,73.5861,73.46,73.5681,7000.0
2011-10-24 11:45:00,122.54,122.75,122.54,122.66,8200.0,73.5681,73.6941,73.5681,73.6401,8200.0
2011-10-24 11:50:00,122.59,122.62,122.47,122.51,3500.0,73.5981,73.6161,73.526,73.55,3500.0
2011-10-24 11:55:00,122.53,122.67,122.52,122.58,5000.0,73.5621,73.6461,73.5561,73.5921,5000.0
2011-10-24 12:00:00,122.53,122.7,122.47,122.68,4800.0,73.5621,73.6641,73.526,73.6521,4800.0
2011-10-24 12:05:00,122.65,122.65,122.48,122.54,3200.0,73.6341,73.6341,73.532,73.5681,3200.0
2011-10-24 12:10:00,122.61,122.69,122.49,122.56,9200.0,73.6101,73.6581,73.538,73.5801,9200.0
2011-10-24 12:15:00,122.61,122.64,122.45,122.58,3500.0,73.6101,73.6281,73.514,73.5921,3500.0
2011-10-24 12:20:00,122.61,122.64,122.45,122.49,5900.0,73.6101,73.6281,73.514,73.538,5900.0
2011-10-24 12:25:00,122.53,122.53,122.35,122.45,6400.0,73.5621,73.5621,73.454,73.514,6400.0
2011-10-24 12:30:00,122.45,122.55,122.34,122.55,7900.0,73.514,73.5741,73.448,73.5741,7900.0
2011-10-24 12:35:00,122.5,122.5,122.39,122.48,3200.0,73.544,73.544,73.478,73.532,3200.0
2011-10-24 12:40:00,122.42,122.5,122.37,122.48,3600.0,73.496,73.544,73.466,73.532,3600.0
2011-10-24 12:45:00,122.48,122.58,122.39,122.56,4200.0,73.532,73.5921,73.478,73.5801,4200.0
2011-10-24 12:50:00,122.52,122.58,122.47,122.57,4500.0,73.5561,73.5921,73.526,73.5861,4500.0
2011-10-24 12:55:00,122.55,122.58,122.46,122.52,4600.0,73.5741,73.5921,73.52,73.5561,4600.0
2011-10-24 13:00:00,122.49,122.54,122.43,122.48,4800.0,73.538,73.5681,73.502,73.532,4800.0
2011-10-24 13:05:00,122.44,122.46,122.27,122.36,6400.0,73.508,73.52,73.406,73.46,6400.0
2011-10-24 13:10:00,122.31,122.56,122.31,122.56,7600.0,73.43,73.5801,73.43,73.5801,7600.0
2011-10-24 13:15:00,122.53,122.62,122.5,122.58,4000.0,73.5621,73.6161,73.544,73.5921,4000.0
2011-10-24 13:20:00,122.65,122.65,122.46,122.52,3700.0,73.6341,73.6341,73.52,73.5561,3700.0
2011-10-24 13:25:00,122.53,122.69,122.5,122.53,5700.0,73.5621,73.6581,73.544,73.5621,5700.0
2011-10-24 13:30:00,122.48,122.64,122.48,122.59,1800.0,73.532,73.6281,73.532,73.5981,1800.0
2011-10-24 13:35:00,122.62,122.64,122.53,122.59,1600.0,73.6161,73.6281,73.5621,73.5981,1600.0
2011-10-24 13:40:00,122.52,122.71,122.5,122.64,3400.0,73.5561,73.6701,73.544,73.6281,3400.0
2011-10-24 13:45:00,122.64,122.91,122.62,122.78,6600.0,73.6281,73.7902,73.6161,73.7121,6600.0
2011-10-24 13:50:00,122.74,122.74,122.45,122.62,10900.0,73.6881,73.6881,73.514,73.6161,10900.0
2011-10-24 13:55:00,122.64,122.64,122.56,122.58,3100.0,73.6281,73.6281,73.5801,73.5921,3100.0
2011-10-24 14:00:00,122.57,122.73,122.55,122.72,6100.0,73.5861,73.6821,73.5741,73.6761,6100.0
2011-10-24 14:05:00,122.72,122.94,122.68,122.92,12100.0,73.6761,73.8082,73.6521,73.7962,12100.0
2011-10-24 14:10:00,122.85,122.87,122.55,122.57,5400.0,73.7542,73.7662,73.5741,73.5861,5400.0
2011-10-24 14:15:00,122.61,122.64,122.43,122.55,4200.0,73.6101,73.6281,73.502,73.5741,4200.0
2011-10-24 14:20:00,122.56,122.65,122.53,122.59,3400.0,73.5801,73.6341,73.5621,73.5981,3400.0
2011-10-24 14:25:00,122.62,122.7,122.53,122.53,4900.0,73.6161,73.6641,73.5621,73.5621,4900.0
2011-10-24 14:30:00,122.54,122.65,122.5,122.55,5100.0,73.5681,73.6341,73.544,73.5741,5100.0
2011-10-24 14:35:00,122.53,122.65,122.44,122.65,3500.0,73.5621,73.6341,73.508,73.6341,3500.0
2011-10-24 14:40:00,122.65,122.66,122.47,122.66,7700.0,73.6341,73.6401,73.526,73.6401,7700.0
2011-10-24 14:45:00,122.66,122.82,122.58,122.82,13000.0,73.6401,73.7362,73.5921,73.7362,13000.0
2011-10-24 14:50:00,122.75,122.96,122.72,122.87,10800.0,73.6941,73.8202,73.6761,73.7662,10800.0
2011-10-24 14:55:00,122.88,123.12,122.82,123.1,12100.0,73.7722,73.9163,73.7362,73.9043,12100.0
2011-10-24 15:00:00,123.1,123.18,123.03,123.03,14000.0,73.9043,73.9523,73.8622,73.8622,14000.0
2011-10-24 15:05:00,123.01,123.12,122.94,123.12,15400.0,73.8502,73.9163,73.8082,73.9163,15400.0
2011-10-24 15:10:00,123.1,123.14,122.97,123.07,16500.0,73.9043,73.9283,73.8262,73.8863,16500.0
2011-10-24 15:15:00,123.02,123.1,122.91,123.03,11300.0,73.8562,73.9043,73.7902,73.8622,11300.0
2011-10-24 15:20:00,123.05,123.08,122.85,122.91,13500.0,73.8742,73.8923,73.7542,73.7902,13500.0
2011-10-24 15:25:00,122.9,123.08,122.85,122.92,18000.0,73.7842,73.8923,73.7542,73.7962,18000.0
2011-10-24 15:30:00,122.91,123.06,122.75,122.92,24300.0,73.7902,73.8802,73.6941,73.7962,24300.0
2011-10-24 15:35:00,122.93,123.21,122.93,122.97,23800.0,73.8022,73.9703,73.8022,73.8262,23800.0
2011-10-24 15:40:00,122.93,123.22,122.93,123.04,27400.0,73.8022,73.9763,73.8022,73.8682,27400.0
2011-10-24 15:45:00,122.99,123.11,122.79,122.8,30600.0,73.8382,73.9103,73.7182,73.7242,30600.0
2011-10-24 15:50:00,122.81,123.0,122.58,122.95,48200.0,73.7302,73.8442,73.5921,73.8142,48200.0
2011-10-24 15:55:00,122.94,123.24,122.77,123.14,106300.0,73.8082,73.9883,73.7061,73.9283,106300.0
2011-10-25 09:30:00,122.56,122.74,122.23,122.53,16600.0,73.5801,73.6881,73.3819,73.5621,16600.0
2011-10-25 09:35:00,122.49,122.71,121.55,122.56,19600.0,73.538,73.6701,72.9737,73.5801,19600.0
2011-10-25 09:40:00,122.56,122.72,121.82,122.21,12200.0,73.5801,73.6761,73.1358,73.3699,12200.0
2011-10-25 09:45:00,122.01,122.61,121.5,122.16,39300.0,73.2499,73.6101,72.9437,73.3399,39300.0
2011-10-25 09:50:00,122.15,122.3,121.62,122.23,15400.0,73.3339,73.424,73.0157,73.3819,15400.0
2011-10-25 09:55:00,122.15,122.15,121.09,121.65,12900.0,73.3339,73.3339,72.6975,73.0337,12900.0
2011-10-25 10:00:00,121.1,121.89,121.1,121.69,16800.0,72.7035,73.1778,72.7035,73.0578,16800.0
2011-10-25 10:05:00,121.77,122.02,121.51,121.96,13800.0,73.1058,73.2559,72.9497,73.2199,13800.0
2011-10-25 10:10:00,122.03,122.04,121.71,121.87,7400.0,73.2619,73.2679,73.0698,73.1658,7400.0
2011-10-25 10:15:00,121.77,121.99,121.73,121.99,8300.0,73.1058,73.2379,73.0818,73.2379,8300.0
2011-10-25 10:20:00,121.93,122.18,121.89,121.95,9400.0,73.2018,73.3519,73.1778,73.2138,9400.0
2011-10-25 10:25:00,122.0,122.09,121.9,122.03,4500.0,73.2439,73.2979,73.1838,73.2619,4500.0
2011-10-25 10:30:00,122.07,122.19,121.92,121.98,4900.0,73.2859,73.3579,73.1958,73.2319,4900.0
2011-10-25 10:35:00,122.0,122.28,121.87,122.28,12500.0,73.2439,73.412,73.1658,73.412,12500.0
2011-10-25 10:40:00,122.3,122.52,122.11,122.37,13400.0,73.424,73.5561,73.3099,73.466,13400.0
2011-10-25 10:45:00,122.31,122.37,122.08,122.29,9900.0,73.43,73.466,73.2919,73.418,9900.0
2011-10-25 10:50:00,122.3,122.52,121.97,122.42,27200.0,73.424,73.5561,73.2259,73.496,27200.0
2011-10-25 10:55:00,122.41,122.71,122.38,122.53,10600.0,73.49,73.6701,73.472,73.5621,10600.0
2011-10-25 11:00:00,122.52,122.63,122.42,122.43,7900.0,73.5561,73.6221,73.496,73.502,7900.0
2011-10-25 11:05:00,122.44,122.5,122.26,122.39,8700.0,73.508,73.544,73.4,73.478,8700.0
2011-10-25 11:10:00,122.4,122.45,122.26,122.45,16800.0,73.484,73.514,73.4,73.514,16800.0
2011-10-25 11:15:00,122.45,122.56,122.27,122.52,18600.0,73.514,73.5801,73.406,73.5561,18600.0
2011-10-25 11:20:00,122.49,122.93,122.49,122.9,9500.0,73.538,73.8022,73.538,73.7842,9500.0
2011-10-25 11:25:00,122.88,123.1,122.77,123.06,12500.0,73.7722,73.9043,73.7061,73.8802,12500.0
2011-10-25 11:30:00,122.97,123.08,122.92,122.96,10100.0,73.8262,73.8923,73.7962,73.8202,10100.0
2011-10-25 11:35:00,122.9,123.12,122.9,122.9,6600.0,73.7842,73.9163,73.7842,73.7842,6600.0
2011-10-25 11:40:00,122.89,122.91,122.71,122.84,8700.0,73.7782,73.7902,73.6701,73.7482,8700.0
2011-10-25 11:45:00,122.74,122.87,122.67,122.78,4900.0,73.6881,73.7662,73.6461,73.7121,4900.0
2011-10-25 11:50:00,122.78,122.95,122.71,122.95,10000.0,73.7121,73.8142,73.6701,73.8142,10000.0
2011-10-25 11:55:00,122.93,123.0,122.73,122.79,11800.0,73.8022,73.8442,73.6821,73.7182,11800.0
2011-10-25 12:00:00,122.8,122.84,122.58,122.64,3500.0,73.7242,73.7482,73.5921,73.6281,3500.0
2011-10-25 12:05:00,122.6,123.09,122.6,122.92,7200.0,73.6041,73.8983,73.6041,73.7962,7200.0
2011-10-25 12:10:00,122.93,122.93,122.76,122.84,5500.0,73.8022,73.8022,73.7001,73.7482,5500.0
2011-10-25 12:15:00,122.81,122.94,122.77,122.91,4800.0,73.7302,73.8082,73.7061,73.7902,4800.0
2011-10-25 12:20:00,122.94,122.98,122.9,122.9,2000.0,73.8082,73.8322,73.7842,73.7842,2000.0
2011-10-25 12:25:00,122.87,123.23,122.87,123.2,5300.0,73.7662,73.9823,73.7662,73.9643,5300.0
2011-10-25 12:30:00,123.18,123.25,123.06,123.17,12500.0,73.9523,73.9943,73.8802,73.9463,12500.0
2011-10-25 12:35:00,123.16,123.28,123.03,123.03,9100.0,73.9403,74.0123,73.8622,73.8622,9100.0
2011-10-25 12:40:00,123.02,123.06,122.76,122.99,9700.0,73.8562,73.8802,73.7001,73.8382,9700.0
2011-10-25 12:45:00,122.96,123.06,122.75,122.86,5700.0,73.8202,73.8802,73.6941,73.7602,5700.0
2011-10-25 12:50:00,122.8,122.93,122.7,122.84,7900.0,73.7242,73.8022,73.6641,73.7482,7900.0
2011-10-25 12:55:00,122.84,123.08,122.81,123.06,6600.0,73.7482,73.8923,73.7302,73.8802,6600.0
2011-10-25 13:00:00,123.0,123.52,123.0,123.43,45400.0,73.8442,74.1564,73.8442,74.1024,45400.0
2011-10-25 13:05:00,123.43,123.97,123.41,123.84,33400.0,74.1024,74.4266,74.0904,74.3485,33400.0
2011-10-25 13:10:00,123.92,123.95,123.51,123.51,7700.0,74.3966,74.4146,74.1504,74.1504,7700.0
2011-10-25 13:15:00,123.58,123.77,123.48,123.6,11200.0,74.1924,74.3065,74.1324,74.2044,11200.0
2011-10-25 13:20:00,123.63,123.92,123.63,123.7,6500.0,74.2225,74.3966,74.2225,74.2645,6500.0
2011-10-25 13:25:00,123.78,123.78,123.55,123.65,5300.0,74.3125,74.3125,74.1744,74.2345,5300.0
2011-10-25 13:30:00,123.58,123.58,123.25,123.4,4800.0,74.1924,74.1924,73.9943,74.0844,4800.0
2011-10-25 13:35:00,123.45,123.6,123.45,123.51,5800.0,74.1144,74.2044,74.1144,74.1504,5800.0
2011-10-25 13:40:00,123.48,123.55,123.39,123.55,8500.0,74.1324,74.1744,74.0784,74.1744,8500.0
2011-10-25 13:45:00,123.6,123.68,123.56,123.65,3800.0,74.2044,74.2525,74.1804,74.2345,3800.0
2011-10-25 13:50:00,123.66,123.83,123.59,123.59,10800.0,74.2405,74.3425,74.1984,74.1984,10800.0
2011-10-25 13:55:00,123.6,123.81,123.56,123.76,6300.0,74.2044,74.3305,74.1804,74.3005,6300.0
2011-10-25 14:00:00,123.74,123.77,123.35,123.52,12600.0,74.2885,74.3065,74.0544,74.1564,12600.0
2011-10-25 14:05:00,123.48,123.59,123.42,123.53,6500.0,74.1324,74.1984,74.0964,74.1624,6500.0
2011-10-25 14:10:00,123.52,123.58,123.23,123.23,5000.0,74.1564,74.1924,73.9823,73.9823,5000.0
2011-10-25 14:15:00,123.28,123.36,123.2,123.31,6000.0,74.0123,74.0604,73.9643,74.0303,6000.0
2011-10-25 14:20:00,123.34,123.49,123.23,123.48,6800.0,74.0483,74.1384,73.9823,74.1324,6800.0
2011-10-25 14:25:00,123.51,123.58,123.23,123.25,8700.0,74.1504,74.1924,73.9823,73.9943,8700.0
2011-10-25 14:30:00,123.23,123.28,123.11,123.2,15700.0,73.9823,74.0123,73.9103,73.9643,15700.0
2011-10-25 14:35:00,123.18,123.33,123.14,123.29,10200.0,73.9523,74.0423,73.9283,74.0183,10200.0
2011-10-25 14:40:00,123.29,123.61,123.08,123.59,16400.0,74.0183,74.2104,73.8923,74.1984,16400.0
2011-10-25 14:45:00,123.59,123.59,123.31,123.42,8300.0,74.1984,74.1984,74.0303,74.0964,8300.0
2011-10-25 14:50:00,123.34,123.47,123.27,123.38,12500.0,74.0483,74.1264,74.0063,74.0724,12500.0
2011-10-25 14:55:00,123.32,123.44,123.3,123.44,7300.0,74.0363,74.1084,74.0243,74.1084,7300.0
2011-10-25 15:00:00,123.49,123.57,123.38,123.57,13700.0,74.1384,74.1864,74.0724,74.1864,13700.0
2011-10-25 15:05:00,123.47,123.5,123.31,123.4,13900.0,74.1264,74.1444,74.0303,74.0844,13900.0
2011-10-25 15:10:00,123.36,123.38,123.15,123.16,10700.0,74.0604,74.0724,73.9343,73.9403,10700.0
2011-10-25 15:15:00,123.18,123.43,123.15,123.26,14800.0,73.9523,74.1024,73.9343,74.0003,14800.0
2011-10-25 15:20:00,123.24,123.29,122.89,122.91,36900.0,73.9883,74.0183,73.7782,73.7902,36900.0
2011-10-25 15:25:00,122.92,123.16,122.9,123.05,11400.0,73.7962,73.9403,73.7842,73.8742,11400.0
2011-10-25 15:30:00,123.09,123.27,122.97,123.13,17200.0,73.8983,74.0063,73.8262,73.9223,17200.0
2011-10-25 15:35:00,123.13,123.17,122.72,122.76,16600.0,73.9223,73.9463,73.6761,73.7001,16600.0
2011-10-25 15:40:00,122.75,122.85,122.59,122.71,21700.0,73.6941,73.7542,73.5981,73.6701,21700.0
2011-10-25 15:45:00,122.65,122.69,122.31,122.37,35100.0,73.6341,73.6581,73.43,73.466,35100.0
2011-10-25 15:50:00,122.4,122.67,122.17,122.37,55800.0,73.484,73.6461,73.3459,73.466,55800.0
2011-10-25 15:55:00,122.38,122.58,122.2,122.58,149500.0,73.472,73.5921,73.3639,73.5921,149500.0
2011-10-26 09:30:00,123.77,124.23,123.66,123.99,15500.0,74.3065,74.5827,74.2405,74.4386,15500.0
2011-10-26 09:35:00,123.99,124.25,123.94,124.13,19400.0,74.4386,74.5947,74.4086,74.5226,19400.0
2011-10-26 09:40:00,123.96,124.71,123.96,124.56,39000.0,74.4206,74.8708,74.4206,74.7808,39000.0
2011-10-26 09:45:00,124.55,124.59,123.89,123.97,12300.0,74.7748,74.7988,74.3785,74.4266,12300.0
2011-10-26 09:50:00,123.97,124.03,123.79,123.79,10400.0,74.4266,74.4626,74.3185,74.3185,10400.0
2011-10-26 09:55:00,123.84,123.99,123.6,123.84,14600.0,74.3485,74.4386,74.2044,74.3485,14600.0
2011-10-26 10:00:00,123.84,123.88,123.53,123.71,12500.0,74.3485,74.3725,74.1624,74.2705,12500.0
2011-10-26 10:05:00,123.6,123.6,123.24,123.5,11600.0,74.2044,74.2044,73.9883,74.1444,11600.0
2011-10-26 10:10:00,123.45,123.57,122.86,122.93,17200.0,74.1144,74.1864,73.7602,73.8022,17200.0
2011-10-26 10:15:00,122.95,123.61,122.79,123.32,17100.0,73.8142,74.2104,73.7182,74.0363,17100.0
2011-10-26 10:20:00,123.28,123.28,122.96,123.08,18900.0,74.0123,74.0123,73.8202,73.8923,18900.0
2011-10-26 10:25:00,123.04,123.57,122.99,123.57,7600.0,73.8682,74.1864,73.8382,74.1864,7600.0
2011-10-26 10:30:00,123.52,123.61,123.31,123.54,6300.0,74.1564,74.2104,74.0303,74.1684,6300.0
2011-10-26 10:35:00,123.51,124.05,123.5,124.05,7100.0,74.1504,74.4746,74.1444,74.4746,7100.0
2011-10-26 10:40:00,123.87,124.07,123.77,123.87,4300.0,74.3665,74.4866,74.3065,74.3665,4300.0
2011-10-26 10:45:00,123.85,123.86,123.2,123.26,15700.0,74.3545,74.3605,73.9643,74.0003,15700.0
2011-10-26 10:50:00,123.13,123.41,123.01,123.33,10400.0,73.9223,74.0904,73.8502,74.0423,10400.0
2011-10-26 10:55:00,123.2,123.53,123.2,123.41,7800.0,73.9643,74.1624,73.9643,74.0904,7800.0
2011-10-26 11:00:00,123.46,123.8,123.29,123.76,5000.0,74.1204,74.3245,74.0183,74.3005,5000.0
2011-10-26 11:05:00,123.72,123.79,123.34,123.34,3300.0,74.2765,74.3185,74.0483,74.0483,3300.0
2011-10-26 11:10:00,123.34,123.75,123.3,123.65,4700.0,74.0483,74.2945,74.0243,74.2345,4700.0
2011-10-26 11:15:00,123.61,123.83,123.61,123.69,3100.0,74.2104,74.3425,74.2104,74.2585,3100.0
2011-10-26 11:20:00,123.69,123.83,123.63,123.78,2900.0,74.2585,74.3425,74.2225,74.3125,2900.0
2011-10-26 11:25:00,123.83,124.08,123.74,123.91,10800.0,74.3425,74.4926,74.2885,74.3906,10800.0
2011-10-26 11:30:00,123.95,124.14,123.78,123.8,7000.0,74.4146,74.5286,74.3125,74.3245,7000.0
2011-10-26 11:35:00,123.67,123.67,123.47,123.54,4800.0,74.2465,74.2465,74.1264,74.1684,4800.0
2011-10-26 11:40:00,123.51,123.95,123.51,123.87,5000.0,74.1504,74.4146,74.1504,74.3665,5000.0
2011-10-26 11:45:00,123.91,123.99,123.84,123.86,3800.0,74.3906,74.4386,74.3485,74.3605,3800.0
2011-10-26 11:50:00,123.88,124.12,123.88,124.12,11600.0,74.3725,74.5166,74.3725,74.5166,11600.0
2011-10-26 11:55:00,124.1,124.13,123.9,123.9,3600.0,74.5046,74.5226,74.3845,74.3845,3600.0
2011-10-26 12:00:00,123.84,123.98,123.84,123.97,1400.0,74.3485,74.4326,74.3485,74.4266,1400.0
2011-10-26 12:05:00,123.97,124.0,123.8,123.83,7100.0,74.4266,74.4446,74.3245,74.3425,7100.0
2011-10-26 12:10:00,123.74,123.74,123.58,123.68,4400.0,74.2885,74.2885,74.1924,74.2525,4400.0
2011-10-26 12:15:00,123.69,123.84,123.67,123.74,2400.0,74.2585,74.3485,74.2465,74.2885,2400.0
2011-10-26 12:20:00,123.72,123.84,123.5,123.58,4900.0,74.2765,74.3485,74.1444,74.1924,4900.0
2011-10-26 12:25:00,123.54,123.79,123.52,123.79,3400.0,74.1684,74.3185,74.1564,74.3185,3400.0
2011-10-26 12:30:00,123.73,123.81,123.72,123.8,2200.0,74.2825,74.3305,74.2765,74.3245,2200.0
2011-10-26 12:35:00,123.78,123.86,123.63,123.7,4800.0,74.3125,74.3605,74.2225,74.2645,4800.0
2011-10-26 12:40:00,123.69,123.83,123.55,123.83,9000.0,74.2585,74.3425,74.1744,74.3425,9000.0
2011-10-26 12:45:00,123.85,123.98,123.83,123.91,4100.0,74.3545,74.4326,74.3425,74.3906,4100.0
2011-10-26 12:50:00,123.91,123.96,123.78,123.86,2400.0,74.3906,74.4206,74.3125,74.3605,2400.0
2011-10-26 12:55:00,123.9,123.9,123.64,123.78,6300.0,74.3845,74.3845,74.2285,74.3125,6300.0
2011-10-26 13:00:00,123.78,123.82,123.68,123.69,3200.0,74.3125,74.3365,74.2525,74.2585,3200.0
2011-10-26 13:05:00,123.67,123.76,123.55,123.63,5000.0,74.2465,74.3005,74.1744,74.2225,5000.0
2011-10-26 13:10:00,123.55,123.65,123.5,123.57,3800.0,74.1744,74.2345,74.1444,74.1864,3800.0
2011-10-26 13:15:00,123.58,123.72,123.57,123.66,3100.0,74.1924,74.2765,74.1864,74.2405,3100.0
2011-10-26 13:20:00,123.74,123.79,123.52,123.64,5000.0,74.2885,74.3185,74.1564,74.2285,5000.0
2011-10-26 13:25:00,123.58,123.79,123.5,123.78,5000.0,74.1924,74.3185,74.1444,74.3125,5000.0
2011-10-26 13:30:00,123.83,124.27,123.8,124.24,6900.0,74.3425,74.6067,74.3245,74.5887,6900.0
2011-10-26 13:35:00,124.28,124.58,124.27,124.32,11100.0,74.6127,74.7928,74.6067,74.6367,11100.0
2011-10-26 13:40:00,124.3,124.33,123.81,123.89,9300.0,74.6247,74.6427,74.3305,74.3785,9300.0
2011-10-26 13:45:00,123.95,124.19,123.95,124.0,5800.0,74.4146,74.5587,74.4146,74.4446,5800.0
2011-10-26 13:50:00,124.05,124.43,123.81,124.06,17800.0,74.4746,74.7027,74.3305,74.4806,17800.0
2011-10-26 13:55:00,124.16,124.31,123.91,124.1,8600.0,74.5406,74.6307,74.3906,74.5046,8600.0
2011-10-26 14:00:00,124.11,124.28,124.03,124.16,5600.0,74.5106,74.6127,74.4626,74.5406,5600.0
2011-10-26 14:05:00,124.11,124.46,124.01,124.41,10900.0,74.5106,74.7208,74.4506,74.6907,10900.0
2011-10-26 14:10:00,124.38,124.41,124.06,124.11,11900.0,74.6727,74.6907,74.4806,74.5106,11900.0
2011-10-26 14:15:00,124.08,124.18,123.83,123.83,6500.0,74.4926,74.5527,74.3425,74.3425,6500.0
2011-10-26 14:20:00,123.9,124.0,123.8,123.97,7200.0,74.3845,74.4446,74.3245,74.4266,7200.0
2011-10-26 14:25:00,123.98,124.09,123.9,123.92,4000.0,74.4326,74.4986,74.3845,74.3966,4000.0
2011-10-26 14:30:00,123.84,124.33,123.84,124.24,9700.0,74.3485,74.6427,74.3485,74.5887,9700.0
2011-10-26 14:35:00,124.22,124.44,124.05,124.44,15900.0,74.5767,74.7087,74.4746,74.7087,15900.0
2011-10-26 14:40:00,124.42,124.44,124.01,124.18,17000.0,74.6967,74.7087,74.4506,74.5527,17000.0
2011-10-26 14:45:00,124.22,124.34,123.91,124.06,32900.0,74.5767,74.6487,74.3906,74.4806,32900.0
2011-10-26 14:50:00,124.05,124.15,123.85,124.0,7100.0,74.4746,74.5346,74.3545,74.4446,7100.0
2011-10-26 14:55:00,123.95,124.17,123.85,124.01,10800.0,74.4146,74.5466,74.3545,74.4506,10800.0
2011-10-26 15:00:00,124.04,124.23,123.89,124.06,9200.0,74.4686,74.5827,74.3785,74.4806,9200.0
2011-10-26 15:05:00,124.13,124.14,123.87,124.01,7600.0,74.5226,74.5286,74.3665,74.4506,7600.0
2011-10-26 15:10:00,123.97,124.25,123.95,124.24,9800.0,74.4266,74.5947,74.4146,74.5887,9800.0
2011-10-26 15:15:00,124.25,124.34,124.08,124.08,8400.0,74.5947,74.6487,74.4926,74.4926,8400.0
2011-10-26 15:20:00,124.08,124.34,124.06,124.09,17100.0,74.4926,74.6487,74.4806,74.4986,17100.0
2011-10-26 15:25:00,124.09,124.67,124.03,124.53,22300.0,74.4986,74.8468,74.4626,74.7628,22300.0
2011-10-26 15:30:00,124.49,124.85,124.35,124.68,18600.0,74.7388,74.9549,74.6547,74.8528,18600.0
2011-10-26 15:35:00,124.77,125.0,124.59,124.71,14300.0,74.9069,75.0449,74.7988,74.8708,14300.0
2011-10-26 15:40:00,124.71,125.12,124.69,124.9,24100.0,74.8708,75.117,74.8588,74.9849,24100.0
2011-10-26 15:45:00,124.9,124.93,124.43,124.58,25800.0,74.9849,75.0029,74.7027,74.7928,25800.0
2011-10-26 15:50:00,124.59,124.72,124.38,124.38,35600.0,74.7988,74.8768,74.6727,74.6727,35600.0
2011-10-26 15:55:00,124.42,124.79,124.36,124.64,81500.0,74.6967,74.9189,74.6607,74.8288,81500.0
2011-10-27 09:30:00,130.08,130.08,128.01,129.42,45000.0,78.0948,78.0948,76.852,77.6985,45000.0
2011-10-27 09:35:00,129.52,129.6,128.38,128.46,31200.0,77.7586,77.8066,77.0742,77.1222,31200.0
2011-10-27 09:40:00,128.51,128.57,127.59,127.87,19200.0,77.1522,77.1882,76.5999,76.768,19200.0
2011-10-27 09:45:00,127.88,128.07,127.73,128.02,16600.0,76.774,76.888,76.6839,76.858,16600.0
2011-10-27 09:50:00,128.02,128.44,127.9,128.36,9700.0,76.858,77.1102,76.786,77.0622,9700.0
2011-10-27 09:55:00,128.41,128.67,127.82,127.82,19900.0,77.0922,77.2483,76.738,76.738,19900.0
2011-10-27 10:00:00,127.79,128.22,127.71,127.79,18200.0,76.7199,76.9781,76.6719,76.7199,18200.0
2011-10-27 10:05:00,127.86,127.88,126.81,126.91,24800.0,76.762,76.774,76.1316,76.1916,24800.0
2011-10-27 10:10:00,126.9,127.46,126.9,127.46,11600.0,76.1856,76.5218,76.1856,76.5218,11600.0
2011-10-27 10:15:00,127.48,127.82,127.38,127.62,30200.0,76.5338,76.738,76.4738,76.6179,30200.0
2011-10-27 10:20:00,127.64,127.7,127.42,127.69,4000.0,76.6299,76.6659,76.4978,76.6599,4000.0
2011-10-27 10:25:00,127.67,127.71,127.47,127.56,7600.0,76.6479,76.6719,76.5278,76.5819,7600.0
2011-10-27 10:30:00,127.62,127.75,127.47,127.59,17000.0,76.6179,76.6959,76.5278,76.5999,17000.0
2011-10-27 10:35:00,127.66,127.66,127.41,127.42,7100.0,76.6419,76.6419,76.4918,76.4978,7100.0
2011-10-27 10:40:00,127.49,127.73,127.47,127.72,8800.0,76.5398,76.6839,76.5278,76.6779,8800.0
2011-10-27 10:45:00,127.67,127.86,127.3,127.38,13000.0,76.6479,76.762,76.4258,76.4738,13000.0
2011-10-27 10:50:00,127.29,127.48,127.19,127.48,12300.0,76.4198,76.5338,76.3597,76.5338,12300.0
2011-10-27 10:55:00,127.43,127.47,127.17,127.25,17400.0,76.5038,76.5278,76.3477,76.3958,17400.0
2011-10-27 11:00:00,127.28,127.36,127.07,127.19,7500.0,76.4138,76.4618,76.2877,76.3597,7500.0
2011-10-27 11:05:00,127.19,127.46,127.16,127.29,9400.0,76.3597,76.5218,76.3417,76.4198,9400.0
2011-10-27 11:10:00,127.25,127.31,127.07,127.12,5800.0,76.3958,76.4318,76.2877,76.3177,5800.0
2011-10-27 11:15:00,127.21,127.59,127.21,127.27,6100.0,76.3717,76.5999,76.3717,76.4078,6100.0
2011-10-27 11:20:00,127.3,127.41,127.28,127.35,12800.0,76.4258,76.4918,76.4138,76.4558,12800.0
2011-10-27 11:25:00,127.36,127.42,127.28,127.37,4400.0,76.4618,76.4978,76.4138,76.4678,4400.0
2011-10-27 11:30:00,127.4,127.6,127.33,127.45,7500.0,76.4858,76.6059,76.4438,76.5158,7500.0
2011-10-27 11:35:00,127.49,127.52,127.37,127.51,7900.0,76.5398,76.5579,76.4678,76.5518,7900.0
2011-10-27 11:40:00,127.51,127.76,127.5,127.5,8800.0,76.5518,76.7019,76.5458,76.5458,8800.0
2011-10-27 11:45:00,127.54,127.76,127.54,127.69,5400.0,76.5699,76.7019,76.5699,76.6599,5400.0
2011-10-27 11:50:00,127.74,128.18,127.74,128.13,6200.0,76.6899,76.9541,76.6899,76.9241,6200.0
2011-10-27 11:55:00,128.12,128.58,128.12,128.54,9500.0,76.9181,77.1942,76.9181,77.1702,9500.0
2011-10-27 12:00:00,128.56,129.17,128.51,128.95,19400.0,77.1822,77.5484,77.1522,77.4164,19400.0
2011-10-27 12:05:00,128.98,129.1,128.95,129.03,4100.0,77.4344,77.5064,77.4164,77.4644,4100.0
2011-10-27 12:10:00,129.07,129.2,129.06,129.19,5400.0,77.4884,77.5665,77.4824,77.5605,5400.0
2011-10-27 12:15:00,129.24,129.38,129.19,129.31,4300.0,77.5905,77.6745,77.5605,77.6325,4300.0
2011-10-27 12:20:00,129.34,129.4,128.99,129.05,5200.0,77.6505,77.6865,77.4404,77.4764,5200.0
2011-10-27 12:25:00,129.14,129.22,129.13,129.19,4400.0,77.5304,77.5785,77.5244,77.5605,4400.0
2011-10-27 12:30:00,129.12,129.28,129.06,129.11,25300.0,77.5184,77.6145,77.4824,77.5124,25300.0
2011-10-27 12:35:00,129.18,129.23,129.1,129.1,2000.0,77.5544,77.5845,77.5064,77.5064,2000.0
2011-10-27 12:40:00,129.09,129.14,129.01,129.07,8000.0,77.5004,77.5304,77.4524,77.4884,8000.0
2011-10-27 12:45:00,129.11,129.33,129.02,129.29,5200.0,77.5124,77.6445,77.4584,77.6205,5200.0
2011-10-27 12:50:00,129.29,129.32,129.03,129.03,6600.0,77.6205,77.6385,77.4644,77.4644,6600.0
2011-10-27 12:55:00,129.06,129.17,129.06,129.16,2800.0,77.4824,77.5484,77.4824,77.5424,2800.0
2011-10-27 13:00:00,129.16,129.33,129.16,129.19,5800.0,77.5424,77.6445,77.5424,77.5605,5800.0
2011-10-27 13:05:00,129.16,129.3,129.06,129.09,5000.0,77.5424,77.6265,77.4824,77.5004,5000.0
2011-10-27 13:10:00,129.13,129.44,129.13,129.41,5600.0,77.5244,77.7105,77.5244,77.6925,5600.0
2011-10-27 13:15:00,129.4,129.4,129.11,129.16,7300.0,77.6865,77.6865,77.5124,77.5424,7300.0
2011-10-27 13:20:00,129.23,129.25,129.11,129.21,4500.0,77.5845,77.5965,77.5124,77.5725,4500.0
2011-10-27 13:25:00,129.22,129.28,129.19,129.24,5100.0,77.5785,77.6145,77.5605,77.5905,5100.0
2011-10-27 13:30:00,129.2,129.26,129.2,129.26,900.0,77.5665,77.6025,77.5665,77.6025,900.0
2011-10-27 13:35:00,129.19,129.51,129.19,129.48,5500.0,77.5605,77.7526,77.5605,77.7346,5500.0
2011-10-27 13:40:00,129.49,129.72,129.37,129.7,14000.0,77.7406,77.8786,77.6685,77.8666,14000.0
2011-10-27 13:45:00,129.63,129.77,129.63,129.77,5300.0,77.8246,77.9087,77.8246,77.9087,5300.0
2011-10-27 13:50:00,129.89,130.27,129.87,130.25,17700.0,77.9807,78.2088,77.9687,78.1968,17700.0
2011-10-27 13:55:00,130.32,130.36,130.16,130.2,9400.0,78.2389,78.2629,78.1428,78.1668,9400.0
2011-10-27 14:00:00,130.12,130.62,130.12,130.52,9300.0,78.1188,78.419,78.1188,78.3589,9300.0
2011-10-27 14:05:00,130.51,130.55,130.12,130.12,10900.0,78.3529,78.3769,78.1188,78.1188,10900.0
2011-10-27 14:10:00,130.09,130.09,129.75,129.87,8200.0,78.1008,78.1008,77.8967,77.9687,8200.0
2011-10-27 14:15:00,129.96,130.05,129.81,129.98,9000.0,78.0227,78.0768,77.9327,78.0347,9000.0
2011-10-27 14:20:00,129.98,130.39,129.97,130.39,4800.0,78.0347,78.2809,78.0287,78.2809,4800.0
2011-10-27 14:25:00,130.37,130.73,130.32,130.7,10900.0,78.2689,78.485,78.2389,78.467,10900.0
2011-10-27 14:30:00,130.74,130.81,130.59,130.72,10000.0,78.491,78.533,78.401,78.479,10000.0
2011-10-27 14:35:00,130.76,131.27,130.74,131.19,17100.0,78.503,78.8092,78.491,78.7612,17100.0
2011-10-27 14:40:00,131.21,131.32,130.69,130.91,12300.0,78.7732,78.8392,78.461,78.5931,12300.0
2011-10-27 14:45:00,130.98,131.09,130.84,130.84,12200.0,78.6351,78.7011,78.551,78.551,12200.0
2011-10-27 14:50:00,130.8,131.13,130.77,131.01,8700.0,78.527,78.7251,78.509,78.6531,8700.0
2011-10-27 14:55:00,131.02,131.32,130.98,131.18,13900.0,78.6591,78.8392,78.6351,78.7552,13900.0
2011-10-27 15:00:00,131.18,131.42,131.12,131.25,9900.0,78.7552,78.8993,78.7191,78.7972,9900.0
2011-10-27 15:05:00,131.25,131.65,131.23,131.51,11000.0,78.7972,79.0373,78.7852,78.9533,11000.0
2011-10-27 15:10:00,131.45,131.63,131.44,131.53,11100.0,78.9173,79.0253,78.9113,78.9653,11100.0
2011-10-27 15:15:00,131.52,131.9,131.44,131.86,16900.0,78.9593,79.1874,78.9113,79.1634,16900.0
2011-10-27 15:20:00,131.89,132.15,131.83,132.08,20600.0,79.1814,79.3375,79.1454,79.2955,20600.0
2011-10-27 15:25:00,132.07,132.18,131.86,131.86,19200.0,79.2895,79.3555,79.1634,79.1634,19200.0
2011-10-27 15:30:00,131.84,132.08,131.82,131.85,20400.0,79.1514,79.2955,79.1394,79.1574,20400.0
2011-10-27 15:35:00,131.85,132.0,131.78,131.99,26900.0,79.1574,79.2475,79.1154,79.2415,26900.0
2011-10-27 15:40:00,131.96,132.2,131.84,132.07,36200.0,79.2234,79.3675,79.1514,79.2895,36200.0
2011-10-27 15:45:00,132.02,132.02,131.14,131.44,46500.0,79.2595,79.2595,78.7312,78.9113,46500.0
2011-10-27 15:50:00,131.38,131.48,130.95,131.01,52200.0,78.8752,78.9353,78.6171,78.6531,52200.0
2011-10-27 15:55:00,131.01,131.23,130.71,131.05,221500.0,78.6531,78.7852,78.473,78.6771,221500.0
2011-10-28 09:30:00,129.31,130.64,129.31,130.38,15200.0,77.6325,78.431,77.6325,78.2749,15200.0
2011-10-28 09:35:00,130.51,131.13,130.09,131.07,12900.0,78.3529,78.7251,78.1008,78.6891,12900.0
2011-10-28 09:40:00,131.07,131.33,130.95,131.33,5700.0,78.6891,78.8452,78.6171,78.8452,5700.0
2011-10-28 09:45:00,131.42,131.42,130.77,130.78,6800.0,78.8993,78.8993,78.509,78.515,6800.0
2011-10-28 09:50:00,130.8,130.88,130.44,130.67,9300.0,78.527,78.5751,78.3109,78.449,9300.0
2011-10-28 09:55:00,130.68,130.87,130.37,130.7,5900.0,78.455,78.5691,78.2689,78.467,5900.0
2011-10-28 10:00:00,130.76,130.81,130.25,130.25,4900.0,78.503,78.533,78.1968,78.1968,4900.0
2011-10-28 10:05:00,130.36,130.36,130.01,130.08,9200.0,78.2629,78.2629,78.0527,78.0948,9200.0
2011-10-28 10:10:00,130.09,130.52,129.94,130.34,11800.0,78.1008,78.3589,78.0107,78.2509,11800.0
2011-10-28 10:15:00,130.34,130.63,130.23,130.61,8300.0,78.2509,78.425,78.1848,78.413,8300.0
2011-10-28 10:20:00,130.62,130.99,130.6,130.99,8600.0,78.419,78.6411,78.407,78.6411,8600.0
2011-10-28 10:25:00,130.99,131.06,130.78,130.79,7900.0,78.6411,78.6831,78.515,78.521,7900.0
2011-10-28 10:30:00,130.81,130.81,130.65,130.69,7700.0,78.533,78.533,78.437,78.461,7700.0
2011-10-28 10:35:00,130.7,131.03,130.65,131.03,4100.0,78.467,78.6651,78.437,78.6651,4100.0
2011-10-28 10:40:00,130.91,130.94,130.64,130.75,6000.0,78.5931,78.6111,78.431,78.497,6000.0
2011-10-28 10:45:00,130.65,130.94,130.65,130.82,9000.0,78.437,78.6111,78.437,78.539,9000.0
2011-10-28 10:50:00,130.91,130.97,130.69,130.97,3700.0,78.5931,78.6291,78.461,78.6291,3700.0
2011-10-28 10:55:00,130.95,131.03,130.78,130.91,3500.0,78.6171,78.6651,78.515,78.5931,3500.0
2011-10-28 11:00:00,130.96,131.1,130.92,130.95,9300.0,78.6231,78.7071,78.5991,78.6171,9300.0
2011-10-28 11:05:00,130.95,130.97,130.71,130.88,5000.0,78.6171,78.6291,78.473,78.5751,5000.0
2011-10-28 11:10:00,130.93,131.02,130.87,130.95,4900.0,78.6051,78.6591,78.5691,78.6171,4900.0
2011-10-28 11:15:00,131.01,131.11,130.84,130.95,5200.0,78.6531,78.7131,78.551,78.6171,5200.0
2011-10-28 11:20:00,130.98,131.08,130.9,130.94,5300.0,78.6351,78.6951,78.5871,78.6111,5300.0
2011-10-28 11:25:00,130.97,131.05,130.92,131.05,7000.0,78.6291,78.6771,78.5991,78.6771,7000.0
2011-10-28 11:30:00,131.06,131.2,131.02,131.19,5800.0,78.6831,78.7672,78.6591,78.7612,5800.0
2011-10-28 11:35:00,131.21,131.21,130.71,130.79,9300.0,78.7732,78.7732,78.473,78.521,9300.0
2011-10-28 11:40:00,130.73,130.97,130.65,130.74,6600.0,78.485,78.6291,78.437,78.491,6600.0
2011-10-28 11:45:00,130.85,130.94,130.68,130.74,5400.0,78.557,78.6111,78.455,78.491,5400.0
2011-10-28 11:50:00,130.77,130.99,130.71,130.82,3400.0,78.509,78.6411,78.473,78.539,3400.0
2011-10-28 11:55:00,130.8,130.91,130.62,130.67,9900.0,78.527,78.5931,78.419,78.449,9900.0
2011-10-28 12:00:00,130.65,130.71,130.52,130.71,8700.0,78.437,78.473,78.3589,78.473,8700.0
2011-10-28 12:05:00,130.68,130.68,130.52,130.59,4500.0,78.455,78.455,78.3589,78.401,4500.0
2011-10-28 12:10:00,130.6,130.86,130.58,130.74,7300.0,78.407,78.5631,78.395,78.491,7300.0
2011-10-28 12:15:00,130.81,130.87,130.66,130.81,6100.0,78.533,78.5691,78.443,78.533,6100.0
2011-10-28 12:20:00,130.8,130.82,130.6,130.6,7100.0,78.527,78.539,78.407,78.407,7100.0
2011-10-28 12:25:00,130.71,130.71,130.38,130.44,11600.0,78.473,78.473,78.2749,78.3109,11600.0
2011-10-28 12:30:00,130.45,130.84,130.42,130.84,9200.0,78.3169,78.551,78.2989,78.551,9200.0
2011-10-28 12:35:00,130.86,131.05,130.81,130.9,10900.0,78.5631,78.6771,78.533,78.5871,10900.0
2011-10-28 12:40:00,130.93,131.09,130.83,130.83,3500.0,78.6051,78.7011,78.545,78.545,3500.0
2011-10-28 12:45:00,130.79,130.96,130.75,130.92,6600.0,78.521,78.6231,78.497,78.5991,6600.0
2011-10-28 12:50:00,130.85,130.9,130.67,130.71,31500.0,78.557,78.5871,78.449,78.473,31500.0
2011-10-28 12:55:00,130.76,130.99,130.71,130.99,6700.0,78.503,78.6411,78.473,78.6411,6700.0
2011-10-28 13:00:00,131.03,131.19,130.95,131.0,3400.0,78.6651,78.7612,78.6171,78.6471,3400.0
2011-10-28 13:05:00,130.99,131.05,130.85,130.89,3600.0,78.6411,78.6771,78.557,78.5811,3600.0
2011-10-28 13:10:00,130.98,131.06,130.84,131.06,6100.0,78.6351,78.6831,78.551,78.6831,6100.0
2011-10-28 13:15:00,130.97,131.2,130.94,131.05,3800.0,78.6291,78.7672,78.6111,78.6771,3800.0
2011-10-28 13:20:00,131.05,131.15,131.0,131.1,5300.0,78.6771,78.7372,78.6471,78.7071,5300.0
2011-10-28 13:25:00,131.16,131.34,131.14,131.2,6700.0,78.7432,78.8512,78.7312,78.7672,6700.0
2011-10-28 13:30:00,131.2,131.32,131.13,131.14,5000.0,78.7672,78.8392,78.7251,78.7312,5000.0
2011-10-28 13:35:00,131.22,131.22,130.8,130.81,6200.0,78.7792,78.7792,78.527,78.533,6200.0
2011-10-28 13:40:00,130.82,130.82,130.41,130.41,13600.0,78.539,78.539,78.2929,78.2929,13600.0
2011-10-28 13:45:00,130.4,130.44,130.1,130.16,9100.0,78.2869,78.3109,78.1068,78.1428,9100.0
2011-10-28 13:50:00,130.18,130.49,130.18,130.27,11900.0,78.1548,78.3409,78.1548,78.2088,11900.0
2011-10-28 13:55:00,130.28,130.38,130.12,130.23,5700.0,78.2148,78.2749,78.1188,78.1848,5700.0
2011-10-28 14:00:00,130.22,130.51,130.22,130.26,5100.0,78.1788,78.3529,78.1788,78.2028,5100.0
2011-10-28 14:05:00,130.26,130.26,129.9,130.12,7900.0,78.2028,78.2028,77.9867,78.1188,7900.0
2011-10-28 14:10:00,130.19,130.3,130.02,130.24,5700.0,78.1608,78.2269,78.0588,78.1908,5700.0
2011-10-28 14:15:00,130.22,130.23,129.76,129.82,12100.0,78.1788,78.1848,77.9027,77.9387,12100.0
2011-10-28 14:20:00,129.82,130.17,129.82,130.11,4200.0,77.9387,78.1488,77.9387,78.1128,4200.0
2011-10-28 14:25:00,130.15,130.51,130.15,130.48,11600.0,78.1368,78.3529,78.1368,78.3349,11600.0
2011-10-28 14:30:00,130.53,130.7,130.43,130.7,8900.0,78.3649,78.467,78.3049,78.467,8900.0
2011-10-28 14:35:00,130.74,130.81,130.6,130.78,16400.0,78.491,78.533,78.407,78.515,16400.0
2011-10-28 14:40:00,130.78,131.11,130.78,131.0,12400.0,78.515,78.7131,78.515,78.6471,12400.0
2011-10-28 14:45:00,131.0,131.17,130.58,130.62,10700.0,78.6471,78.7492,78.395,78.419,10700.0
2011-10-28 14:50:00,130.58,130.7,130.35,130.5,8300.0,78.395,78.467,78.2569,78.3469,8300.0
2011-10-28 14:55:00,130.44,130.55,130.2,130.26,13100.0,78.3109,78.3769,78.1668,78.2028,13100.0
2011-10-28 15:00:00,130.31,130.76,130.22,130.7,20900.0,78.2329,78.503,78.1788,78.467,20900.0
2011-10-28 15:05:00,130.67,131.0,130.63,130.81,10500.0,78.449,78.6471,78.425,78.533,10500.0
2011-10-28 15:10:00,130.81,130.85,130.65,130.67,16900.0,78.533,78.557,78.437,78.449,16900.0
2011-10-28 15:15:00,130.71,130.76,130.26,130.28,12200.0,78.473,78.503,78.2028,78.2148,12200.0
2011-10-28 15:20:00,130.28,130.55,130.27,130.48,11300.0,78.2148,78.3769,78.2088,78.3349,11300.0
2011-10-28 15:25:00,130.48,130.64,130.44,130.47,10200.0,78.3349,78.431,78.3109,78.3289,10200.0
2011-10-28 15:30:00,130.47,130.68,130.39,130.68,17800.0,78.3289,78.455,78.2809,78.455,17800.0
2011-10-28 15:35:00,130.63,130.85,130.41,130.82,20400.0,78.425,78.557,78.2929,78.539,20400.0
2011-10-28 15:40:00,130.82,130.89,130.6,130.73,20000.0,78.539,78.5811,78.407,78.485,20000.0
2011-10-28 15:45:00,130.68,131.07,130.54,131.07,22000.0,78.455,78.6891,78.3709,78.6891,22000.0
2011-10-28 15:50:00,131.06,131.5,131.01,131.44,38700.0,78.6831,78.9473,78.6531,78.9113,38700.0
2011-10-28 15:55:00,131.46,131.63,131.1,131.52,104900.0,78.9233,79.0253,78.7071,78.9593,104900.0
2011-10-31 09:30:00,129.52,129.77,129.28,129.63,32600.0,77.7586,77.9087,77.6145,77.8246,32600.0
2011-10-31 09:35:00,129.63,129.63,129.09,129.37,11500.0,77.8246,77.8246,77.5004,77.6685,11500.0
2011-10-31 09:40:00,129.37,129.5,129.08,129.11,8600.0,77.6685,77.7466,77.4944,77.5124,8600.0
2011-10-31 09:45:00,129.25,129.26,129.0,129.09,12300.0,77.5965,77.6025,77.4464,77.5004,12300.0
2011-10-31 09:50:00,129.09,129.6,129.05,129.5,11600.0,77.5004,77.8066,77.4764,77.7466,11600.0
2011-10-31 09:55:00,129.53,129.58,129.33,129.46,10700.0,77.7646,77.7946,77.6445,77.7225,10700.0
2011-10-31 10:00:00,129.33,129.87,129.33,129.87,16100.0,77.6445,77.9687,77.6445,77.9687,16100.0
2011-10-31 10:05:00,129.95,130.67,129.51,130.59,23700.0,78.0167,78.449,77.7526,78.401,23700.0
2011-10-31 10:10:00,130.63,130.83,130.58,130.68,7700.0,78.425,78.545,78.395,78.455,7700.0
2011-10-31 10:15:00,130.68,130.75,130.55,130.6,11900.0,78.455,78.497,78.3769,78.407,11900.0
2011-10-31 10:20:00,130.66,130.7,130.42,130.54,6800.0,78.443,78.467,78.2989,78.3709,6800.0
2011-10-31 10:25:00,130.58,131.13,130.52,130.95,14400.0,78.395,78.7251,78.3589,78.6171,14400.0
2011-10-31 10:30:00,130.89,130.95,130.54,130.54,37000.0,78.5811,78.6171,78.3709,78.3709,37000.0
2011-10-31 10:35:00,130.54,130.69,130.43,130.52,9000.0,78.3709,78.461,78.3049,78.3589,9000.0
2011-10-31 10:40:00,130.58,130.85,130.56,130.73,6500.0,78.395,78.557,78.3829,78.485,6500.0
2011-10-31 10:45:00,130.72,130.8,130.61,130.76,10700.0,78.479,78.527,78.413,78.503,10700.0
2011-10-31 10:50:00,130.82,130.95,130.71,130.71,10300.0,78.539,78.6171,78.473,78.473,10300.0
2011-10-31 10:55:00,130.69,131.05,130.69,130.86,12500.0,78.461,78.6771,78.461,78.5631,12500.0
2011-10-31 11:00:00,130.86,131.14,130.82,130.9,6300.0,78.5631,78.7312,78.539,78.5871,6300.0
2011-10-31 11:05:00,130.95,131.2,130.9,131.2,6500.0,78.6171,78.7672,78.5871,78.7672,6500.0
2011-10-31 11:10:00,131.24,131.29,131.12,131.23,3900.0,78.7912,78.8212,78.7191,78.7852,3900.0
2011-10-31 11:15:00,131.2,131.36,131.17,131.33,10900.0,78.7672,78.8632,78.7492,78.8452,10900.0
2011-10-31 11:20:00,131.21,131.33,130.96,130.97,5000.0,78.7732,78.8452,78.6231,78.6291,5000.0
2011-10-31 11:25:00,131.04,131.27,131.0,131.27,2900.0,78.6711,78.8092,78.6471,78.8092,2900.0
2011-10-31 11:30:00,131.2,131.35,131.12,131.31,4700.0,78.7672,78.8572,78.7191,78.8332,4700.0
2011-10-31 11:35:00,131.3,131.34,131.17,131.24,2700.0,78.8272,78.8512,78.7492,78.7912,2700.0
2011-10-31 11:40:00,131.33,131.42,131.25,131.38,4700.0,78.8452,78.8993,78.7972,78.8752,4700.0
2011-10-31 11:45:00,131.42,131.42,131.27,131.39,2500.0,78.8993,78.8993,78.8092,78.8812,2500.0
2011-10-31 11:50:00,131.34,131.6,131.32,131.55,5000.0,78.8512,79.0073,78.8392,78.9773,5000.0
2011-10-31 11:55:00,131.61,131.61,131.33,131.41,3300.0,79.0133,79.0133,78.8452,78.8932,3300.0
2011-10-31 12:00:00,131.35,131.47,131.29,131.44,3900.0,78.8572,78.9293,78.8212,78.9113,3900.0
2011-10-31 12:05:00,131.47,131.57,131.37,131.45,21500.0,78.9293,78.9893,78.8692,78.9173,21500.0
2011-10-31 12:10:00,131.42,131.54,131.4,131.51,4200.0,78.8993,78.9713,78.8872,78.9533,4200.0
2011-10-31 12:15:00,131.48,131.48,131.11,131.11,3600.0,78.9353,78.9353,78.7131,78.7131,3600.0
2011-10-31 12:20:00,131.13,131.27,131.12,131.18,3500.0,78.7251,78.8092,78.7191,78.7552,3500.0
2011-10-31 12:25:00,131.06,131.08,130.91,130.95,3600.0,78.6831,78.6951,78.5931,78.6171,3600.0
2011-10-31 12:30:00,130.91,131.24,130.91,131.16,3800.0,78.5931,78.7912,78.5931,78.7432,3800.0
2011-10-31 12:35:00,131.16,131.38,131.12,131.38,6700.0,78.7432,78.8752,78.7191,78.8752,6700.0
2011-10-31 12:40:00,131.35,131.41,131.18,131.18,9900.0,78.8572,78.8932,78.7552,78.7552,9900.0
2011-10-31 12:45:00,131.18,131.29,131.09,131.16,8000.0,78.7552,78.8212,78.7011,78.7432,8000.0
2011-10-31 12:50:00,131.11,131.24,131.03,131.11,8200.0,78.7131,78.7912,78.6651,78.7131,8200.0
2011-10-31 12:55:00,131.1,131.17,130.97,131.0,4800.0,78.7071,78.7492,78.6291,78.6471,4800.0
2011-10-31 13:00:00,130.88,131.18,130.88,131.06,5800.0,78.5751,78.7552,78.5751,78.6831,5800.0
2011-10-31 13:05:00,131.04,131.09,130.86,130.9,5600.0,78.6711,78.7011,78.5631,78.5871,5600.0
2011-10-31 13:10:00,130.88,131.01,130.75,130.85,7000.0,78.5751,78.6531,78.497,78.557,7000.0
2011-10-31 13:15:00,130.83,130.88,130.61,130.61,7800.0,78.545,78.5751,78.413,78.413,7800.0
2011-10-31 13:20:00,130.6,130.64,130.37,130.42,15100.0,78.407,78.431,78.2689,78.2989,15100.0
2011-10-31 13:25:00,130.42,130.51,130.29,130.31,7500.0,78.2989,78.3529,78.2208,78.2329,7500.0
2011-10-31 13:30:00,130.3,130.46,130.28,130.4,14100.0,78.2269,78.3229,78.2148,78.2869,14100.0
2011-10-31 13:35:00,130.45,130.53,130.4,130.45,5500.0,78.3169,78.3649,78.2869,78.3169,5500.0
2011-10-31 13:40:00,130.48,130.53,130.35,130.48,8100.0,78.3349,78.3649,78.2569,78.3349,8100.0
2011-10-31 13:45:00,130.48,130.73,130.48,130.71,12700.0,78.3349,78.485,78.3349,78.473,12700.0
2011-10-31 13:50:00,130.75,130.99,130.74,130.96,7800.0,78.497,78.6411,78.491,78.6231,7800.0
2011-10-31 13:55:00,130.92,130.93,130.71,130.82,10900.0,78.5991,78.6051,78.473,78.539,10900.0
2011-10-31 14:00:00,130.73,130.92,130.71,130.79,5200.0,78.485,78.5991,78.473,78.521,5200.0
2011-10-31 14:05:00,130.76,130.82,130.71,130.82,6900.0,78.503,78.539,78.473,78.539,6900.0
2011-10-31 14:10:00,130.83,130.83,130.7,130.77,3600.0,78.545,78.545,78.467,78.509,3600.0
2011-10-31 14:15:00,130.75,130.75,130.58,130.72,5200.0,78.497,78.497,78.395,78.479,5200.0
2011-10-31 14:20:00,130.77,130.89,130.63,130.68,10100.0,78.509,78.5811,78.425,78.455,10100.0
2011-10-31 14:25:00,130.68,130.73,130.61,130.61,5600.0,78.455,78.485,78.413,78.413,5600.0
2011-10-31 14:30:00,130.61,130.67,130.5,130.63,5000.0,78.413,78.449,78.3469,78.425,5000.0
2011-10-31 14:35:00,130.65,130.66,130.46,130.57,7100.0,78.437,78.443,78.3229,78.3889,7100.0
2011-10-31 14:40:00,130.58,130.65,130.51,130.61,6800.0,78.395,78.437,78.3529,78.413,6800.0
2011-10-31 14:45:00,130.63,130.64,130.41,130.57,8700.0,78.425,78.431,78.2929,78.3889,8700.0
2011-10-31 14:50:00,130.56,130.65,130.45,130.45,10200.0,78.3829,78.437,78.3169,78.3169,10200.0
2011-10-31 14:55:00,130.51,130.64,130.48,130.56,6900.0,78.3529,78.431,78.3349,78.3829,6900.0
2011-10-31 15:00:00,130.57,130.6,130.44,130.47,8200.0,78.3889,78.407,78.3109,78.3289,8200.0
2011-10-31 15:05:00,130.49,130.52,130.33,130.4,10800.0,78.3409,78.3589,78.2449,78.2869,10800.0
2011-10-31 15:10:00,130.33,130.44,130.07,130.11,19900.0,78.2449,78.3109,78.0888,78.1128,19900.0
2011-10-31 15:15:00,130.05,130.07,129.74,129.77,12500.0,78.0768,78.0888,77.8906,77.9087,12500.0
2011-10-31 15:20:00,129.76,130.03,129.75,129.95,15400.0,77.9027,78.0648,77.8967,78.0167,15400.0
2011-10-31 15:25:00,129.93,129.93,129.6,129.74,9600.0,78.0047,78.0047,77.8066,77.8906,9600.0
2011-10-31 15:30:00,129.75,129.79,129.55,129.65,25400.0,77.8967,77.9207,77.7766,77.8366,25400.0
2011-10-31 15:35:00,129.65,129.96,129.64,129.75,14800.0,77.8366,78.0227,77.8306,77.8967,14800.0
2011-10-31 15:40:00,129.8,129.81,129.58,129.67,15700.0,77.9267,77.9327,77.7946,77.8486,15700.0
2011-10-31 15:45:00,129.73,129.8,129.42,129.7,27800.0,77.8846,77.9267,77.6985,77.8666,27800.0
2011-10-31 15:50:00,129.61,129.9,129.47,129.81,31200.0,77.8126,77.9867,77.7286,77.9327,31200.0
2011-10-31 15:55:00,129.81,129.88,128.99,129.0,95100.0,77.9327,77.9747,77.4404,77.4464,95100.0
2011-11-01 09:30:00,125.95,127.72,125.95,127.58,31800.0,75.6153,76.6779,75.6153,76.5939,31800.0
2011-11-01 09:35:00,127.58,128.57,127.4,127.89,17400.0,76.5939,77.1882,76.4858,76.78,17400.0
2011-11-01 09:40:00,127.71,128.08,127.37,127.99,12900.0,76.6719,76.8941,76.4678,76.84,12900.0
2011-11-01 09:45:00,128.0,128.03,127.37,127.37,7700.0,76.846,76.864,76.4678,76.4678,7700.0
2011-11-01 09:50:00,127.35,127.86,127.32,127.81,8200.0,76.4558,76.762,76.4378,76.732,8200.0
2011-11-01 09:55:00,127.82,128.19,127.62,127.8,13600.0,76.738,76.9601,76.6179,76.726,13600.0
2011-11-01 10:00:00,127.87,128.48,127.27,128.48,24000.0,76.768,77.1342,76.4078,77.1342,24000.0
2011-11-01 10:05:00,128.36,128.36,127.95,128.01,10500.0,77.0622,77.0622,76.816,76.852,10500.0
2011-11-01 10:10:00,127.99,128.27,127.88,128.24,16100.0,76.84,77.0081,76.774,76.9901,16100.0
2011-11-01 10:15:00,128.25,128.5,128.1,128.43,9000.0,76.9961,77.1462,76.9061,77.1042,9000.0
2011-11-01 10:20:00,128.39,128.8,128.27,128.74,7800.0,77.0802,77.3263,77.0081,77.2903,7800.0
2011-11-01 10:25:00,128.69,129.32,128.65,129.15,33000.0,77.2603,77.6385,77.2363,77.5364,33000.0
2011-11-01 10:30:00,129.13,129.34,128.91,129.21,15900.0,77.5244,77.6505,77.3924,77.5725,15900.0
2011-11-01 10:35:00,129.21,129.36,128.96,129.18,10800.0,77.5725,77.6625,77.4224,77.5544,10800.0
2011-11-01 10:40:00,129.18,129.22,128.4,128.83,12400.0,77.5544,77.5785,77.0862,77.3443,12400.0
2011-11-01 10:45:00,128.83,128.89,128.67,128.72,4900.0,77.3443,77.3803,77.2483,77.2783,4900.0
2011-11-01 10:50:00,128.58,128.93,128.39,128.39,10300.0,77.1942,77.4044,77.0802,77.0802,10300.0
2011-11-01 10:55:00,128.5,128.72,128.15,128.15,11700.0,77.1462,77.2783,76.9361,76.9361,11700.0
2011-11-01 11:00:00,128.17,128.48,128.17,128.32,13100.0,76.9481,77.1342,76.9481,77.0381,13100.0
2011-11-01 11:05:00,128.32,128.51,128.18,128.41,12400.0,77.0381,77.1522,76.9541,77.0922,12400.0
2011-11-01 11:10:00,128.51,128.88,128.36,128.88,3400.0,77.1522,77.3743,77.0622,77.3743,3400.0
2011-11-01 11:15:00,128.87,129.03,128.69,128.92,15100.0,77.3683,77.4644,77.2603,77.3984,15100.0
2011-11-01 11:20:00,128.95,128.95,128.36,128.56,14200.0,77.4164,77.4164,77.0622,77.1822,14200.0
2011-11-01 11:25:00,128.55,128.88,128.5,128.72,9100.0,77.1762,77.3743,77.1462,77.2783,9100.0
2011-11-01 11:30:00,128.69,128.69,128.29,128.47,9300.0,77.2603,77.2603,77.0201,77.1282,9300.0
2011-11-01 11:35:00,128.43,128.83,128.43,128.83,8700.0,77.1042,77.3443,77.1042,77.3443,8700.0
2011-11-01 11:40:00,128.77,128.86,128.49,128.66,13500.0,77.3083,77.3623,77.1402,77.2423,13500.0
2011-11-01 11:45:00,128.67,129.01,128.49,128.72,13000.0,77.2483,77.4524,77.1402,77.2783,13000.0
2011-11-01 11:50:00,128.77,128.98,128.5,128.87,23200.0,77.3083,77.4344,77.1462,77.3683,23200.0
2011-11-01 11:55:00,128.87,129.06,128.68,128.69,11200.0,77.3683,77.4824,77.2543,77.2603,11200.0
2011-11-01 12:00:00,128.69,128.75,128.37,128.61,14500.0,77.2603,77.2963,77.0682,77.2122,14500.0
2011-11-01 12:05:00,128.51,128.87,128.4,128.79,9900.0,77.1522,77.3683,77.0862,77.3203,9900.0
2011-11-01 12:10:00,128.8,129.05,128.46,128.46,20200.0,77.3263,77.4764,77.1222,77.1222,20200.0
2011-11-01 12:15:00,128.55,128.6,128.2,128.54,10200.0,77.1762,77.2062,76.9661,77.1702,10200.0
2011-11-01 12:20:00,128.46,128.46,128.12,128.38,18700.0,77.1222,77.1222,76.9181,77.0742,18700.0
2011-11-01 12:25:00,128.23,128.46,128.13,128.24,9900.0,76.9841,77.1222,76.9241,76.9901,9900.0
2011-11-01 12:30:00,128.2,128.85,128.18,128.69,17900.0,76.9661,77.3563,76.9541,77.2603,17900.0
2011-11-01 12:35:00,128.57,129.1,128.56,128.93,5800.0,77.1882,77.5064,77.1822,77.4044,5800.0
2011-11-01 12:40:00,129.04,129.12,128.72,128.72,9000.0,77.4704,77.5184,77.2783,77.2783,9000.0
2011-11-01 12:45:00,128.68,128.73,128.18,128.34,9000.0,77.2543,77.2843,76.9541,77.0501,9000.0
2011-11-01 12:50:00,128.31,128.53,128.2,128.4,15400.0,77.0321,77.1642,76.9661,77.0862,15400.0
2011-11-01 12:55:00,128.41,128.5,128.11,128.22,9500.0,77.0922,77.1462,76.9121,76.9781,9500.0
2011-11-01 13:00:00,128.07,128.19,127.85,128.09,11600.0,76.888,76.9601,76.756,76.9001,11600.0
2011-11-01 13:05:00,128.06,128.34,127.71,127.71,10300.0,76.882,77.0501,76.6719,76.6719,10300.0
2011-11-01 13:10:00,127.79,128.1,127.59,127.79,6900.0,76.7199,76.9061,76.5999,76.7199,6900.0
2011-11-01 13:15:00,127.79,128.0,127.51,127.74,10300.0,76.7199,76.846,76.5518,76.6899,10300.0
2011-11-01 13:20:00,127.61,127.62,127.02,127.22,12900.0,76.6119,76.6179,76.2577,76.3777,12900.0
2011-11-01 13:25:00,127.29,127.98,127.2,127.7,19100.0,76.4198,76.834,76.3657,76.6659,19100.0
2011-11-01 13:30:00,127.73,128.16,127.73,127.86,35400.0,76.6839,76.9421,76.6839,76.762,35400.0
2011-11-01 13:35:00,128.19,128.5,128.11,128.21,11100.0,76.9601,77.1462,76.9121,76.9721,11100.0
2011-11-01 13:40:00,128.24,128.56,128.24,128.55,6700.0,76.9901,77.1822,76.9901,77.1762,6700.0
2011-11-01 13:45:00,128.65,128.92,128.65,128.72,9300.0,77.2363,77.3984,77.2363,77.2783,9300.0
2011-11-01 13:50:00,128.67,128.83,128.37,128.37,6600.0,77.2483,77.3443,77.0682,77.0682,6600.0
2011-11-01 13:55:00,128.39,128.39,127.81,127.94,9300.0,77.0802,77.0802,76.732,76.81,9300.0
2011-11-01 14:00:00,127.98,128.38,127.82,128.05,11500.0,76.834,77.0742,76.738,76.876,11500.0
2011-11-01 14:05:00,128.15,128.47,128.06,128.47,5000.0,76.9361,77.1282,76.882,77.1282,5000.0
2011-11-01 14:10:00,128.32,128.32,127.95,128.29,4800.0,77.0381,77.0381,76.816,77.0201,4800.0
2011-11-01 14:15:00,128.32,128.33,127.91,128.11,7800.0,77.0381,77.0441,76.792,76.9121,7800.0
2011-11-01 14:20:00,128.15,128.45,128.07,128.4,6900.0,76.9361,77.1162,76.888,77.0862,6900.0
2011-11-01 14:25:00,128.52,128.87,128.23,128.37,15600.0,77.1582,77.3683,76.9841,77.0682,15600.0
2011-11-01 14:30:00,128.36,128.42,128.11,128.39,5300.0,77.0622,77.0982,76.9121,77.0802,5300.0
2011-11-01 14:35:00,128.42,128.5,128.04,128.08,20500.0,77.0982,77.1462,76.87,76.8941,20500.0
2011-11-01 14:40:00,128.03,128.2,127.88,127.9,21000.0,76.864,76.9661,76.774,76.786,21000.0
2011-11-01 14:45:00,127.9,128.11,127.69,127.7,10900.0,76.786,76.9121,76.6599,76.6659,10900.0
2011-11-01 14:50:00,127.7,127.9,127.01,127.06,13000.0,76.6659,76.786,76.2517,76.2817,13000.0
2011-11-01 14:55:00,127.2,127.45,127.08,127.32,22100.0,76.3657,76.5158,76.2937,76.4378,22100.0
2011-11-01 15:00:00,127.33,127.42,126.88,127.04,15000.0,76.4438,76.4978,76.1736,76.2697,15000.0
2011-11-01 15:05:00,127.15,127.17,126.84,127.06,11300.0,76.3357,76.3477,76.1496,76.2817,11300.0
2011-11-01 15:10:00,127.06,127.4,126.83,127.4,10000.0,76.2817,76.4858,76.1436,76.4858,10000.0
2011-11-01 15:15:00,127.43,127.43,127.04,127.38,19100.0,76.5038,76.5038,76.2697,76.4738,19100.0
2011-11-01 15:20:00,127.4,127.4,126.92,127.02,8600.0,76.4858,76.4858,76.1976,76.2577,8600.0
2011-11-01 15:25:00,127.03,127.48,127.03,127.38,18000.0,76.2637,76.5338,76.2637,76.4738,18000.0
2011-11-01 15:30:00,127.41,127.71,127.29,127.43,15500.0,76.4918,76.6719,76.4198,76.5038,15500.0
2011-11-01 15:35:00,127.44,127.88,127.44,127.88,17500.0,76.5098,76.774,76.5098,76.774,17500.0
2011-11-01 15:40:00,127.8,127.86,127.11,127.3,25200.0,76.726,76.762,76.3117,76.4258,25200.0
2011-11-01 15:45:00,127.23,127.25,126.69,126.96,41500.0,76.3837,76.3958,76.0596,76.2216,41500.0
2011-11-01 15:50:00,126.92,126.93,126.28,126.74,45200.0,76.1976,76.2036,75.8134,76.0896,45200.0
2011-11-01 15:55:00,126.62,126.82,126.12,126.39,112800.0,76.0175,76.1376,75.7173,75.8794,112800.0
2011-11-02 09:30:00,128.29,128.31,127.83,127.86,18200.0,77.0201,77.0321,76.744,76.762,18200.0
2011-11-02 09:35:00,127.87,128.1,127.46,127.76,11100.0,76.768,76.9061,76.5218,76.7019,11100.0
2011-11-02 09:40:00,127.81,128.08,127.41,127.47,18000.0,76.732,76.8941,76.4918,76.5278,18000.0
2011-11-02 09:45:00,127.61,127.61,127.14,127.34,10700.0,76.6119,76.6119,76.3297,76.4498,10700.0
2011-11-02 09:50:00,127.35,127.63,127.3,127.5,12400.0,76.4558,76.6239,76.4258,76.5458,12400.0
2011-11-02 09:55:00,127.5,127.87,127.5,127.79,13200.0,76.5458,76.768,76.5458,76.7199,13200.0
2011-11-02 10:00:00,127.84,128.06,127.74,127.85,13800.0,76.75,76.882,76.6899,76.756,13800.0
2011-11-02 10:05:00,127.91,128.24,127.9,128.12,12000.0,76.792,76.9901,76.786,76.9181,12000.0
2011-11-02 10:10:00,128.19,128.31,128.14,128.15,14800.0,76.9601,77.0321,76.9301,76.9361,14800.0
2011-11-02 10:15:00,128.21,128.21,127.74,127.8,14600.0,76.9721,76.9721,76.6899,76.726,14600.0
2011-11-02 10:20:00,127.85,127.85,127.54,127.7,5500.0,76.756,76.756,76.5699,76.6659,5500.0
2011-11-02 10:25:00,127.77,127.98,127.77,127.97,4500.0,76.7079,76.834,76.7079,76.828,4500.0
2011-11-02 10:30:00,127.98,128.0,127.66,127.75,9200.0,76.834,76.846,76.6419,76.6959,9200.0
2011-11-02 10:35:00,127.79,127.92,127.69,127.69,8900.0,76.7199,76.798,76.6599,76.6599,8900.0
2011-11-02 10:40:00,127.84,127.9,127.63,127.65,16000.0,76.75,76.786,76.6239,76.6359,16000.0
2011-11-02 10:45:00,127.6,128.0,127.56,128.0,20800.0,76.6059,76.846,76.5819,76.846,20800.0
2011-11-02 10:50:00,127.95,127.99,127.77,127.9,23400.0,76.816,76.84,76.7079,76.786,23400.0
2011-11-02 10:55:00,127.99,128.15,127.86,127.97,13700.0,76.84,76.9361,76.762,76.828,13700.0
2011-11-02 11:00:00,127.99,128.15,127.91,127.91,14800.0,76.84,76.9361,76.792,76.792,14800.0
2011-11-02 11:05:00,127.99,128.15,127.97,128.1,7600.0,76.84,76.9361,76.828,76.9061,7600.0
2011-11-02 11:10:00,128.08,128.31,128.01,128.31,11000.0,76.8941,77.0321,76.852,77.0321,11000.0
2011-11-02 11:15:00,128.25,128.53,128.25,128.53,16400.0,76.9961,77.1642,76.9961,77.1642,16400.0
2011-11-02 11:20:00,128.52,128.69,128.44,128.49,13100.0,77.1582,77.2603,77.1102,77.1402,13100.0
2011-11-02 11:25:00,128.49,128.64,128.46,128.46,12100.0,77.1402,77.2303,77.1222,77.1222,12100.0
2011-11-02 11:30:00,128.49,128.5,128.29,128.33,10000.0,77.1402,77.1462,77.0201,77.0441,10000.0
2011-11-02 11:35:00,128.33,128.37,128.11,128.15,10000.0,77.0441,77.0682,76.9121,76.9361,10000.0
2011-11-02 11:40:00,128.1,128.19,128.08,128.08,7300.0,76.9061,76.9601,76.8941,76.8941,7300.0
2011-11-02 11:45:00,128.07,128.08,127.78,127.78,14800.0,76.888,76.8941,76.7139,76.7139,14800.0
2011-11-02 11:50:00,127.76,127.76,127.45,127.63,8700.0,76.7019,76.7019,76.5158,76.6239,8700.0
2011-11-02 11:55:00,127.59,127.76,127.56,127.72,13300.0,76.5999,76.7019,76.5819,76.6779,13300.0
2011-11-02 12:00:00,127.62,127.91,127.62,127.87,11700.0,76.6179,76.792,76.6179,76.768,11700.0
2011-11-02 12:05:00,127.9,127.91,127.77,127.78,4300.0,76.786,76.792,76.7079,76.7139,4300.0
2011-11-02 12:10:00,127.78,128.02,127.78,127.87,4200.0,76.7139,76.858,76.7139,76.768,4200.0
2011-11-02 12:15:00,127.78,127.92,127.75,127.84,5200.0,76.7139,76.798,76.6959,76.75,5200.0
2011-11-02 12:20:00,127.74,128.01,127.66,128.01,11800.0,76.6899,76.852,76.6419,76.852,11800.0
2011-11-02 12:25:00,127.97,128.08,127.9,128.02,5100.0,76.828,76.8941,76.786,76.858,5100.0
2011-11-02 12:30:00,128.02,128.05,127.68,127.73,5900.0,76.858,76.876,76.6539,76.6839,5900.0
2011-11-02 12:35:00,127.73,127.74,127.46,127.57,8200.0,76.6839,76.6899,76.5218,76.5879,8200.0
2011-11-02 12:40:00,127.66,127.76,127.37,127.52,6000.0,76.6419,76.7019,76.4678,76.5579,6000.0
2011-11-02 12:45:00,127.44,127.47,127.08,127.14,7600.0,76.5098,76.5278,76.2937,76.3297,7600.0
2011-11-02 12:50:00,127.17,127.3,127.07,127.13,12100.0,76.3477,76.4258,76.2877,76.3237,12100.0
2011-11-02 12:55:00,127.08,127.23,126.63,126.75,17500.0,76.2937,76.3837,76.0235,76.0956,17500.0
2011-11-02 13:00:00,126.73,126.77,126.31,126.44,15700.0,76.0836,76.1076,75.8314,75.9095,15700.0
2011-11-02 13:05:00,126.39,126.58,126.33,126.42,5000.0,75.8794,75.9935,75.8434,75.8975,5000.0
2011-11-02 13:10:00,126.45,126.74,126.39,126.46,7500.0,75.9155,76.0896,75.8794,75.9215,7500.0
2011-11-02 13:15:00,126.48,126.6,126.31,126.45,8100.0,75.9335,76.0055,75.8314,75.9155,8100.0
2011-11-02 13:20:00,126.45,126.53,126.24,126.3,9500.0,75.9155,75.9635,75.7894,75.8254,9500.0
2011-11-02 13:25:00,126.35,126.85,126.35,126.85,5900.0,75.8554,76.1556,75.8554,76.1556,5900.0
2011-11-02 13:30:00,126.79,127.01,126.65,126.95,7300.0,76.1196,76.2517,76.0355,76.2156,7300.0
2011-11-02 13:35:00,127.1,127.17,127.04,127.14,2200.0,76.3057,76.3477,76.2697,76.3297,2200.0
2011-11-02 13:40:00,127.1,127.25,127.03,127.14,5100.0,76.3057,76.3958,76.2637,76.3297,5100.0
2011-11-02 13:45:00,127.24,127.51,127.18,127.48,6900.0,76.3898,76.5518,76.3537,76.5338,6900.0
2011-11-02 13:50:00,127.53,127.56,127.28,127.3,6500.0,76.5639,76.5819,76.4138,76.4258,6500.0
2011-11-02 13:55:00,127.23,127.3,127.08,127.08,7000.0,76.3837,76.4258,76.2937,76.2937,7000.0
2011-11-02 14:00:00,127.08,127.12,126.58,126.82,10300.0,76.2937,76.3177,75.9935,76.1376,10300.0
2011-11-02 14:05:00,126.85,127.03,126.76,126.8,8300.0,76.1556,76.2637,76.1016,76.1256,8300.0
2011-11-02 14:10:00,126.79,126.84,126.57,126.6,8300.0,76.1196,76.1496,75.9875,76.0055,8300.0
2011-11-02 14:15:00,126.56,126.68,126.47,126.52,11500.0,75.9815,76.0535,75.9275,75.9575,11500.0
2011-11-02 14:20:00,126.52,126.72,126.43,126.46,13900.0,75.9575,76.0776,75.9035,75.9215,13900.0
2011-11-02 14:25:00,126.46,126.64,126.32,126.39,9800.0,75.9215,76.0295,75.8374,75.8794,9800.0
2011-11-02 14:30:00,126.38,126.71,126.28,126.55,9500.0,75.8734,76.0716,75.8134,75.9755,9500.0
2011-11-02 14:35:00,126.6,126.81,126.33,126.37,10300.0,76.0055,76.1316,75.8434,75.8674,10300.0
2011-11-02 14:40:00,126.42,126.64,126.31,126.53,9300.0,75.8975,76.0295,75.8314,75.9635,9300.0
2011-11-02 14:45:00,126.46,127.02,126.46,126.87,7700.0,75.9215,76.2577,75.9215,76.1676,7700.0
2011-11-02 14:50:00,126.89,127.17,126.89,127.05,7300.0,76.1796,76.3477,76.1796,76.2757,7300.0
2011-11-02 14:55:00,127.0,127.39,127.0,127.2,9200.0,76.2457,76.4798,76.2457,76.3657,9200.0
2011-11-02 15:00:00,127.24,127.3,127.01,127.2,11700.0,76.3898,76.4258,76.2517,76.3657,11700.0
2011-11-02 15:05:00,127.26,127.5,127.21,127.38,10600.0,76.4018,76.5458,76.3717,76.4738,10600.0
2011-11-02 15:10:00,127.35,127.47,127.17,127.38,12100.0,76.4558,76.5278,76.3477,76.4738,12100.0
2011-11-02 15:15:00,127.35,127.49,127.23,127.45,26600.0,76.4558,76.5398,76.3837,76.5158,26600.0
2011-11-02 15:20:00,127.46,127.76,127.37,127.68,18100.0,76.5218,76.7019,76.4678,76.6539,18100.0
2011-11-02 15:25:00,127.68,127.68,127.54,127.66,35100.0,76.6539,76.6539,76.5699,76.6419,35100.0
2011-11-02 15:30:00,127.57,127.74,126.97,127.1,23600.0,76.5879,76.6899,76.2277,76.3057,23600.0
2011-11-02 15:35:00,127.05,127.29,126.97,127.2,21100.0,76.2757,76.4198,76.2277,76.3657,21100.0
2011-11-02 15:40:00,127.21,127.39,126.89,127.0,26700.0,76.3717,76.4798,76.1796,76.2457,26700.0
2011-11-02 15:45:00,127.01,127.12,126.73,127.08,28700.0,76.2517,76.3177,76.0836,76.2937,28700.0
2011-11-02 15:50:00,126.99,127.45,126.84,127.42,40400.0,76.2397,76.5158,76.1496,76.4978,40400.0
2011-11-02 15:55:00,127.45,127.84,127.4,127.44,117700.0,76.5158,76.75,76.4858,76.5098,117700.0
2011-11-03 09:30:00,128.43,128.43,126.0,126.0,41000.0,77.1042,77.1042,75.6453,75.6453,41000.0
2011-11-03 09:35:00,125.97,126.89,125.79,126.45,22600.0,75.6273,76.1796,75.5192,75.9155,22600.0
2011-11-03 09:40:00,126.45,126.63,125.68,125.68,7200.0,75.9155,76.0235,75.4532,75.4532,7200.0
2011-11-03 09:45:00,125.96,126.75,125.96,126.12,6400.0,75.6213,76.0956,75.6213,75.7173,6400.0
2011-11-03 09:50:00,126.2,126.29,125.8,126.04,6700.0,75.7654,75.8194,75.5252,75.6693,6700.0
2011-11-03 09:55:00,126.13,126.58,126.0,126.15,11500.0,75.7234,75.9935,75.6453,75.7354,11500.0
2011-11-03 10:00:00,126.25,126.41,125.21,125.38,10400.0,75.7954,75.8915,75.171,75.2731,10400.0
2011-11-03 10:05:00,125.22,125.57,124.86,125.25,20400.0,75.177,75.3872,74.9609,75.195,20400.0
2011-11-03 10:10:00,125.2,125.76,125.02,125.76,9900.0,75.165,75.5012,75.057,75.5012,9900.0
2011-11-03 10:15:00,125.85,125.99,125.55,125.72,10400.0,75.5553,75.6393,75.3751,75.4772,10400.0
2011-11-03 10:20:00,125.68,125.73,124.97,125.01,6500.0,75.4532,75.4832,75.0269,75.0509,6500.0
2011-11-03 10:25:00,124.93,125.28,124.88,125.28,12600.0,75.0029,75.213,74.9729,75.213,12600.0
2011-11-03 10:30:00,125.23,125.56,124.93,125.01,23200.0,75.183,75.3811,75.0029,75.0509,23200.0
2011-11-03 10:35:00,125.07,125.23,125.04,125.22,7300.0,75.087,75.183,75.069,75.177,7300.0
2011-11-03 10:40:00,125.22,125.58,124.96,125.01,23700.0,75.177,75.3932,75.0209,75.0509,23700.0
2011-11-03 10:45:00,125.06,125.59,125.03,125.54,21700.0,75.081,75.3992,75.063,75.3691,21700.0
2011-11-03 10:50:00,125.54,125.65,125.37,125.44,5500.0,75.3691,75.4352,75.2671,75.3091,5500.0
2011-11-03 10:55:00,125.57,125.75,125.14,125.14,15300.0,75.3872,75.4952,75.129,75.129,15300.0
2011-11-03 11:00:00,125.16,125.34,125.15,125.23,5500.0,75.141,75.2491,75.135,75.183,5500.0
2011-11-03 11:05:00,125.21,125.39,125.08,125.26,8900.0,75.171,75.2791,75.093,75.201,8900.0
2011-11-03 11:10:00,125.24,125.66,125.23,125.47,19300.0,75.189,75.4412,75.183,75.3271,19300.0
2011-11-03 11:15:00,125.43,125.63,125.34,125.53,6900.0,75.3031,75.4232,75.2491,75.3631,6900.0
2011-11-03 11:20:00,125.62,125.76,125.45,125.71,10000.0,75.4172,75.5012,75.3151,75.4712,10000.0
2011-11-03 11:25:00,125.68,125.76,125.51,125.51,14700.0,75.4532,75.5012,75.3511,75.3511,14700.0
2011-11-03 11:30:00,125.53,125.82,125.53,125.82,9200.0,75.3631,75.5372,75.3631,75.5372,9200.0
2011-11-03 11:35:00,125.86,125.95,125.82,125.82,11000.0,75.5613,75.6153,75.5372,75.5372,11000.0
2011-11-03 11:40:00,125.78,125.85,125.44,125.6,7300.0,75.5132,75.5553,75.3091,75.4052,7300.0
2011-11-03 11:45:00,125.6,125.9,125.51,125.9,11600.0,75.4052,75.5853,75.3511,75.5853,11600.0
2011-11-03 11:50:00,125.88,126.0,125.8,125.92,8900.0,75.5733,75.6453,75.5252,75.5973,8900.0
2011-11-03 11:55:00,125.88,125.9,125.51,125.55,9300.0,75.5733,75.5853,75.3511,75.3751,9300.0
2011-11-03 12:00:00,125.58,125.94,125.52,125.93,5600.0,75.3932,75.6093,75.3571,75.6033,5600.0
2011-11-03 12:05:00,125.92,126.0,125.81,125.87,10800.0,75.5973,75.6453,75.5312,75.5673,10800.0
2011-11-03 12:10:00,125.93,125.95,125.69,125.74,13900.0,75.6033,75.6153,75.4592,75.4892,13900.0
2011-11-03 12:15:00,125.7,125.79,125.57,125.62,13000.0,75.4652,75.5192,75.3872,75.4172,13000.0
2011-11-03 12:20:00,125.61,125.91,125.6,125.82,9400.0,75.4112,75.5913,75.4052,75.5372,9400.0
2011-11-03 12:25:00,125.83,126.21,125.81,126.12,5200.0,75.5432,75.7714,75.5312,75.7173,5200.0
2011-11-03 12:30:00,126.12,126.35,126.03,126.23,6400.0,75.7173,75.8554,75.6633,75.7834,6400.0
2011-11-03 12:35:00,126.16,126.19,125.97,126.09,5000.0,75.7414,75.7594,75.6273,75.6993,5000.0
2011-11-03 12:40:00,126.36,126.43,126.25,126.39,4500.0,75.8614,75.9035,75.7954,75.8794,4500.0
2011-11-03 12:45:00,126.41,126.92,126.4,126.92,8900.0,75.8915,76.1976,75.8854,76.1976,8900.0
2011-11-03 12:50:00,126.96,127.06,126.63,126.78,6100.0,76.2216,76.2817,76.0235,76.1136,6100.0
2011-11-03 12:55:00,126.7,127.04,126.7,127.0,10600.0,76.0656,76.2697,76.0656,76.2457,10600.0
2011-11-03 13:00:00,127.01,127.03,126.69,126.69,6000.0,76.2517,76.2637,76.0596,76.0596,6000.0
2011-11-03 13:05:00,126.74,126.97,126.69,126.9,4100.0,76.0896,76.2277,76.0596,76.1856,4100.0
2011-11-03 13:10:00,126.9,127.09,126.75,126.84,15100.0,76.1856,76.2997,76.0956,76.1496,15100.0
2011-11-03 13:15:00,126.92,126.97,126.77,126.97,7100.0,76.1976,76.2277,76.1076,76.2277,7100.0
2011-11-03 13:20:00,127.02,127.02,126.82,126.97,5300.0,76.2577,76.2577,76.1376,76.2277,5300.0
2011-11-03 13:25:00,126.99,126.99,126.76,126.83,5400.0,76.2397,76.2397,76.1016,76.1436,5400.0
2011-11-03 13:30:00,126.79,127.16,126.65,127.14,5100.0,76.1196,76.3417,76.0355,76.3297,5100.0
2011-11-03 13:35:00,127.13,127.15,126.88,127.1,11700.0,76.3237,76.3357,76.1736,76.3057,11700.0
2011-11-03 13:40:00,127.1,127.34,126.84,127.07,28200.0,76.3057,76.4498,76.1496,76.2877,28200.0
2011-11-03 13:45:00,127.07,127.29,127.07,127.19,19800.0,76.2877,76.4198,76.2877,76.3597,19800.0
2011-11-03 13:50:00,127.24,127.47,127.18,127.33,45200.0,76.3898,76.5278,76.3537,76.4438,45200.0
2011-11-03 13:55:00,127.4,127.55,127.13,127.13,7700.0,76.4858,76.5759,76.3237,76.3237,7700.0
2011-11-03 14:00:00,127.22,127.35,127.1,127.34,6100.0,76.3777,76.4558,76.3057,76.4498,6100.0
2011-11-03 14:05:00,127.41,127.48,127.15,127.15,18700.0,76.4918,76.5338,76.3357,76.3357,18700.0
2011-11-03 14:10:00,127.25,127.25,127.0,127.06,5300.0,76.3958,76.3958,76.2457,76.2817,5300.0
2011-11-03 14:15:00,127.1,127.33,127.0,127.11,9200.0,76.3057,76.4438,76.2457,76.3117,9200.0
2011-11-03 14:20:00,127.14,127.22,126.85,126.94,13400.0,76.3297,76.3777,76.1556,76.2096,13400.0
2011-11-03 14:25:00,126.99,126.99,126.68,126.68,13300.0,76.2397,76.2397,76.0535,76.0535,13300.0
2011-11-03 14:30:00,126.76,126.95,126.73,126.76,7000.0,76.1016,76.2156,76.0836,76.1016,7000.0
2011-11-03 14:35:00,126.8,126.85,126.5,126.67,5500.0,76.1256,76.1556,75.9455,76.0475,5500.0
2011-11-03 14:40:00,126.75,126.82,126.62,126.62,6000.0,76.0956,76.1376,76.0175,76.0175,6000.0
2011-11-03 14:45:00,126.57,126.7,126.23,126.26,8000.0,75.9875,76.0656,75.7834,75.8014,8000.0
2011-11-03 14:50:00,126.26,126.49,126.22,126.44,5600.0,75.8014,75.9395,75.7774,75.9095,5600.0
2011-11-03 14:55:00,126.48,126.64,126.35,126.48,8600.0,75.9335,76.0295,75.8554,75.9335,8600.0
2011-11-03 15:00:00,126.48,126.89,126.47,126.82,11900.0,75.9335,76.1796,75.9275,76.1376,11900.0
2011-11-03 15:05:00,126.88,126.88,126.6,126.84,7600.0,76.1736,76.1736,76.0055,76.1496,7600.0
2011-11-03 15:10:00,126.86,126.99,126.64,126.79,11900.0,76.1616,76.2397,76.0295,76.1196,11900.0
2011-11-03 15:15:00,126.77,127.03,126.71,126.86,11300.0,76.1076,76.2637,76.0716,76.1616,11300.0
2011-11-03 15:20:00,126.9,127.1,126.76,127.1,8800.0,76.1856,76.3057,76.1016,76.3057,8800.0
2011-11-03 15:25:00,127.1,127.22,126.89,127.16,13500.0,76.3057,76.3777,76.1796,76.3417,13500.0
2011-11-03 15:30:00,127.18,127.56,127.16,127.29,17300.0,76.3537,76.5819,76.3417,76.4198,17300.0
2011-11-03 15:35:00,127.3,127.36,126.57,126.63,17100.0,76.4258,76.4618,75.9875,76.0235,17100.0
2011-11-03 15:40:00,126.68,127.23,126.6,127.16,14800.0,76.0535,76.3837,76.0055,76.3417,14800.0
2011-11-03 15:45:00,127.06,127.24,126.94,127.24,22100.0,76.2817,76.3898,76.2096,76.3898,22100.0
2011-11-03 15:50:00,127.24,127.4,126.82,126.92,43100.0,76.3898,76.4858,76.1376,76.1976,43100.0
2011-11-03 15:55:00,126.92,127.32,126.92,127.28,95500.0,76.1976,76.4378,76.1976,76.4138,95500.0
2011-11-04 09:30:00,126.04,126.04,124.93,125.55,22100.0,75.6693,75.6693,75.0029,75.3751,22100.0
2011-11-04 09:35:00,125.55,125.87,125.32,125.47,9600.0,75.3751,75.5673,75.2371,75.3271,9600.0
2011-11-04 09:40:00,125.49,125.63,124.72,125.17,40200.0,75.3391,75.4232,74.8768,75.147,40200.0
2011-11-04 09:45:00,125.25,125.25,123.49,124.4,56200.0,75.195,75.195,74.1384,74.6847,56200.0
2011-11-04 09:50:00,124.47,124.55,122.93,123.5,40400.0,74.7268,74.7748,73.8022,74.1444,40400.0
2011-11-04 09:55:00,123.56,123.66,122.39,122.86,24600.0,74.1804,74.2405,73.478,73.7602,24600.0
2011-11-04 10:00:00,122.86,123.79,122.79,123.5,26200.0,73.7602,74.3185,73.7182,74.1444,26200.0
2011-11-04 10:05:00,123.5,123.99,123.33,123.76,11200.0,74.1444,74.4386,74.0423,74.3005,11200.0
2011-11-04 10:10:00,123.84,124.24,123.8,124.24,12400.0,74.3485,74.5887,74.3245,74.5887,12400.0
2011-11-04 10:15:00,124.16,124.29,123.75,123.93,10200.0,74.5406,74.6187,74.2945,74.4026,10200.0
2011-11-04 10:20:00,123.76,123.92,123.43,123.76,6200.0,74.3005,74.3966,74.1024,74.3005,6200.0
2011-11-04 10:25:00,123.71,123.86,123.52,123.63,6600.0,74.2705,74.3605,74.1564,74.2225,6600.0
2011-11-04 10:30:00,123.51,123.54,123.28,123.28,10200.0,74.1504,74.1684,74.0123,74.0123,10200.0
2011-11-04 10:35:00,123.28,123.33,123.06,123.11,21800.0,74.0123,74.0423,73.8802,73.9103,21800.0
2011-11-04 10:40:00,123.16,123.16,122.67,122.79,12100.0,73.9403,73.9403,73.6461,73.7182,12100.0
2011-11-04 10:45:00,122.75,123.81,122.68,123.77,20700.0,73.6941,74.3305,73.6521,74.3065,20700.0
2011-11-04 10:50:00,123.76,124.02,123.61,123.79,21100.0,74.3005,74.4566,74.2104,74.3185,21100.0
2011-11-04 10:55:00,123.74,123.82,123.39,123.61,15300.0,74.2885,74.3365,74.0784,74.2104,15300.0
2011-11-04 11:00:00,123.61,124.03,123.61,123.76,9700.0,74.2104,74.4626,74.2104,74.3005,9700.0
2011-11-04 11:05:00,123.64,123.89,123.57,123.64,14400.0,74.2285,74.3785,74.1864,74.2285,14400.0
2011-11-04 11:10:00,123.61,123.9,123.56,123.6,13000.0,74.2104,74.3845,74.1804,74.2044,13000.0
2011-11-04 11:15:00,123.67,123.95,123.53,123.95,16200.0,74.2465,74.4146,74.1624,74.4146,16200.0
2011-11-04 11:20:00,123.97,124.02,123.8,124.01,11500.0,74.4266,74.4566,74.3245,74.4506,11500.0
2011-11-04 11:25:00,123.85,123.85,123.52,123.54,8100.0,74.3545,74.3545,74.1564,74.1684,8100.0
2011-11-04 11:30:00,123.54,123.54,122.99,123.24,33100.0,74.1684,74.1684,73.8382,73.9883,33100.0
2011-11-04 11:35:00,123.22,123.43,122.86,123.43,10900.0,73.9763,74.1024,73.7602,74.1024,10900.0
2011-11-04 11:40:00,123.48,123.71,123.43,123.51,5100.0,74.1324,74.2705,74.1024,74.1504,5100.0
2011-11-04 11:45:00,123.63,124.02,123.55,123.77,5500.0,74.2225,74.4566,74.1744,74.3065,5500.0
2011-11-04 11:50:00,123.8,124.14,123.77,124.08,5300.0,74.3245,74.5286,74.3065,74.4926,5300.0
2011-11-04 11:55:00,124.18,124.35,124.12,124.27,6500.0,74.5527,74.6547,74.5166,74.6067,6500.0
2011-11-04 12:00:00,124.29,124.38,124.12,124.29,5100.0,74.6187,74.6727,74.5166,74.6187,5100.0
2011-11-04 12:05:00,124.34,124.34,124.0,124.07,6000.0,74.6487,74.6487,74.4446,74.4866,6000.0
2011-11-04 12:10:00,124.04,124.12,123.92,124.06,6200.0,74.4686,74.5166,74.3966,74.4806,6200.0
2011-11-04 12:15:00,124.04,124.6,123.98,124.6,19000.0,74.4686,74.8048,74.4326,74.8048,19000.0
2011-11-04 12:20:00,124.61,124.69,124.13,124.19,25600.0,74.8108,74.8588,74.5226,74.5587,25600.0
2011-11-04 12:25:00,124.15,124.4,124.15,124.37,4600.0,74.5346,74.6847,74.5346,74.6667,4600.0
2011-11-04 12:30:00,124.41,124.41,124.03,124.03,15500.0,74.6907,74.6907,74.4626,74.4626,15500.0
2011-11-04 12:35:00,124.11,124.18,123.99,124.08,5100.0,74.5106,74.5527,74.4386,74.4926,5100.0
2011-11-04 12:40:00,124.12,124.2,123.82,123.92,5900.0,74.5166,74.5647,74.3365,74.3966,5900.0
2011-11-04 12:45:00,123.8,124.39,123.8,124.17,8300.0,74.3245,74.6787,74.3245,74.5466,8300.0
2011-11-04 12:50:00,124.16,124.33,124.1,124.27,6100.0,74.5406,74.6427,74.5046,74.6067,6100.0
2011-11-04 12:55:00,124.21,124.34,124.14,124.32,3200.0,74.5707,74.6487,74.5286,74.6367,3200.0
2011-11-04 13:00:00,124.38,124.49,124.17,124.23,5200.0,74.6727,74.7388,74.5466,74.5827,5200.0
2011-11-04 13:05:00,124.21,124.32,124.14,124.14,4400.0,74.5707,74.6367,74.5286,74.5286,4400.0
2011-11-04 13:10:00,124.18,124.33,124.11,124.11,9500.0,74.5527,74.6427,74.5106,74.5106,9500.0
2011-11-04 13:15:00,124.17,124.19,123.73,123.88,12500.0,74.5466,74.5587,74.2825,74.3725,12500.0
2011-11-04 13:20:00,123.82,124.12,123.77,123.9,5500.0,74.3365,74.5166,74.3065,74.3845,5500.0
2011-11-04 13:25:00,124.0,124.11,123.87,124.03,3900.0,74.4446,74.5106,74.3665,74.4626,3900.0
2011-11-04 13:30:00,124.06,124.11,123.91,123.98,7900.0,74.4806,74.5106,74.3906,74.4326,7900.0
2011-11-04 13:35:00,123.98,124.11,123.76,123.79,4500.0,74.4326,74.5106,74.3005,74.3185,4500.0
2011-11-04 13:40:00,123.85,124.37,123.84,124.31,6400.0,74.3545,74.6667,74.3485,74.6307,6400.0
2011-11-04 13:45:00,124.36,124.46,124.22,124.34,14700.0,74.6607,74.7208,74.5767,74.6487,14700.0
2011-11-04 13:50:00,124.44,124.7,124.24,124.26,10700.0,74.7087,74.8648,74.5887,74.6007,10700.0
2011-11-04 13:55:00,124.29,124.35,124.06,124.35,6000.0,74.6187,74.6547,74.4806,74.6547,6000.0
2011-11-04 14:00:00,124.34,124.44,124.33,124.38,4600.0,74.6487,74.7087,74.6427,74.6727,4600.0
2011-11-04 14:05:00,124.45,124.57,124.41,124.55,4800.0,74.7147,74.7868,74.6907,74.7748,4800.0
2011-11-04 14:10:00,124.56,124.6,124.47,124.58,2500.0,74.7808,74.8048,74.7268,74.7928,2500.0
2011-11-04 14:15:00,124.67,124.74,124.54,124.74,4600.0,74.8468,74.8889,74.7688,74.8889,4600.0
2011-11-04 14:20:00,124.7,124.82,124.57,124.72,5300.0,74.8648,74.9369,74.7868,74.8768,5300.0
2011-11-04 14:25:00,124.69,124.91,124.68,124.7,3300.0,74.8588,74.9909,74.8528,74.8648,3300.0
2011-11-04 14:30:00,124.73,124.91,124.64,124.64,3500.0,74.8828,74.9909,74.8288,74.8288,3500.0
2011-11-04 14:35:00,124.53,124.63,124.05,124.05,4800.0,74.7628,74.8228,74.4746,74.4746,4800.0
2011-11-04 14:40:00,124.04,124.15,123.97,124.13,3300.0,74.4686,74.5346,74.4266,74.5226,3300.0
2011-11-04 14:45:00,124.12,124.4,124.12,124.28,10400.0,74.5166,74.6847,74.5166,74.6127,10400.0
2011-11-04 14:50:00,124.21,124.29,124.06,124.2,3900.0,74.5707,74.6187,74.4806,74.5647,3900.0
2011-11-04 14:55:00,124.19,124.37,124.19,124.37,5000.0,74.5587,74.6667,74.5587,74.6667,5000.0
2011-11-04 15:00:00,124.34,124.45,124.3,124.41,5100.0,74.6487,74.7147,74.6247,74.6907,5100.0
2011-11-04 15:05:00,124.28,124.28,123.87,123.88,5100.0,74.6127,74.6127,74.3665,74.3725,5100.0
2011-11-04 15:10:00,123.85,123.87,123.73,123.81,7600.0,74.3545,74.3665,74.2825,74.3305,7600.0
2011-11-04 15:15:00,123.83,123.97,123.81,123.87,13900.0,74.3425,74.4266,74.3305,74.3665,13900.0
2011-11-04 15:20:00,123.99,124.03,123.83,123.98,12200.0,74.4386,74.4626,74.3425,74.4326,12200.0
2011-11-04 15:25:00,123.96,124.02,123.83,123.96,14400.0,74.4206,74.4566,74.3425,74.4206,14400.0
2011-11-04 15:30:00,123.98,124.13,123.84,124.06,19600.0,74.4326,74.5226,74.3485,74.4806,19600.0
2011-11-04 15:35:00,124.05,124.1,123.88,123.93,15900.0,74.4746,74.5046,74.3725,74.4026,15900.0
2011-11-04 15:40:00,123.96,124.32,123.95,124.31,25300.0,74.4206,74.6367,74.4146,74.6307,25300.0
2011-11-04 15:45:00,124.32,124.84,124.32,124.68,32500.0,74.6367,74.9489,74.6367,74.8528,32500.0
2011-11-04 15:50:00,124.62,124.79,124.28,124.78,75900.0,74.8168,74.9189,74.6127,74.9129,75900.0
2011-11-04 15:55:00,124.78,124.83,124.39,124.67,94800.0,74.9129,74.9429,74.6787,74.8468,94800.0
2011-11-07 09:30:00,125.09,125.46,124.24,125.46,14800.0,75.099,75.3211,74.5887,75.3211,14800.0
2011-11-07 09:35:00,125.5,125.85,125.29,125.29,5300.0,75.3451,75.5553,75.219,75.219,5300.0
2011-11-07 09:40:00,125.35,125.62,125.25,125.32,7300.0,75.2551,75.4172,75.195,75.2371,7300.0
2011-11-07 09:45:00,125.41,125.58,125.14,125.14,11600.0,75.2911,75.3932,75.129,75.129,11600.0
2011-11-07 09:50:00,125.04,125.22,124.93,124.97,7100.0,75.069,75.177,75.0029,75.0269,7100.0
2011-11-07 09:55:00,125.0,125.03,124.71,124.88,7500.0,75.0449,75.063,74.8708,74.9729,7500.0
2011-11-07 10:00:00,124.88,124.88,124.4,124.49,6200.0,74.9729,74.9729,74.6847,74.7388,6200.0
2011-11-07 10:05:00,124.56,124.81,124.52,124.81,6600.0,74.7808,74.9309,74.7568,74.9309,6600.0
2011-11-07 10:10:00,124.84,124.92,124.74,124.8,10200.0,74.9489,74.9969,74.8889,74.9249,10200.0
2011-11-07 10:15:00,124.81,124.88,124.61,124.64,6900.0,74.9309,74.9729,74.8108,74.8288,6900.0
2011-11-07 10:20:00,124.64,124.76,124.34,124.45,7200.0,74.8288,74.9009,74.6487,74.7147,7200.0
2011-11-07 10:25:00,124.45,124.61,124.35,124.37,5000.0,74.7147,74.8108,74.6547,74.6667,5000.0
2011-11-07 10:30:00,124.29,124.46,124.13,124.13,5300.0,74.6187,74.7208,74.5226,74.5226,5300.0
2011-11-07 10:35:00,124.16,124.16,123.85,123.85,7800.0,74.5406,74.5406,74.3545,74.3545,7800.0
2011-11-07 10:40:00,123.85,124.01,123.68,123.96,5600.0,74.3545,74.4506,74.2525,74.4206,5600.0
2011-11-07 10:45:00,123.9,123.92,123.66,123.8,5000.0,74.3845,74.3966,74.2405,74.3245,5000.0
2011-11-07 10:50:00,123.8,123.8,123.55,123.55,7900.0,74.3245,74.3245,74.1744,74.1744,7900.0
2011-11-07 10:55:00,123.52,123.89,123.52,123.81,5500.0,74.1564,74.3785,74.1564,74.3305,5500.0
2011-11-07 11:00:00,123.76,123.93,123.69,123.88,8600.0,74.3005,74.4026,74.2585,74.3725,8600.0
2011-11-07 11:05:00,123.82,123.87,123.46,123.46,12200.0,74.3365,74.3665,74.1204,74.1204,12200.0
2011-11-07 11:10:00,123.42,123.73,123.34,123.34,7900.0,74.0964,74.2825,74.0483,74.0483,7900.0
2011-11-07 11:15:00,123.38,123.69,123.34,123.47,10500.0,74.0724,74.2585,74.0483,74.1264,10500.0
2011-11-07 11:20:00,123.45,123.72,123.2,123.65,8500.0,74.1144,74.2765,73.9643,74.2345,8500.0
2011-11-07 11:25:00,123.68,123.69,123.39,123.47,9200.0,74.2525,74.2585,74.0784,74.1264,9200.0
2011-11-07 11:30:00,123.52,123.71,123.29,123.65,4600.0,74.1564,74.2705,74.0183,74.2345,4600.0
2011-11-07 11:35:00,123.63,123.76,123.49,123.76,4000.0,74.2225,74.3005,74.1384,74.3005,4000.0
2011-11-07 11:40:00,123.77,123.77,123.37,123.7,6500.0,74.3065,74.3065,74.0664,74.2645,6500.0
2011-11-07 11:45:00,123.68,123.83,123.56,123.59,7600.0,74.2525,74.3425,74.1804,74.1984,7600.0
2011-11-07 11:50:00,123.59,123.74,123.46,123.6,5900.0,74.1984,74.2885,74.1204,74.2044,5900.0
2011-11-07 11:55:00,123.57,123.83,123.51,123.76,4500.0,74.1864,74.3425,74.1504,74.3005,4500.0
2011-11-07 12:00:00,123.76,123.87,123.71,123.82,5400.0,74.3005,74.3665,74.2705,74.3365,5400.0
2011-11-07 12:05:00,123.85,124.0,123.83,124.0,19100.0,74.3545,74.4446,74.3425,74.4446,19100.0
2011-11-07 12:10:00,123.92,124.02,123.87,123.93,6800.0,74.3966,74.4566,74.3665,74.4026,6800.0
2011-11-07 12:15:00,123.83,124.01,123.8,123.87,9800.0,74.3425,74.4506,74.3245,74.3665,9800.0
2011-11-07 12:20:00,123.87,123.96,123.79,123.8,8100.0,74.3665,74.4206,74.3185,74.3245,8100.0
2011-11-07 12:25:00,123.78,123.98,123.76,123.88,4700.0,74.3125,74.4326,74.3005,74.3725,4700.0
2011-11-07 12:30:00,123.85,124.04,123.75,123.99,4900.0,74.3545,74.4686,74.2945,74.4386,4900.0
2011-11-07 12:35:00,124.02,124.09,123.99,124.0,2400.0,74.4566,74.4986,74.4386,74.4446,2400.0
2011-11-07 12:40:00,123.98,124.15,123.98,124.08,1700.0,74.4326,74.5346,74.4326,74.4926,1700.0
2011-11-07 12:45:00,124.08,124.11,123.98,124.11,5300.0,74.4926,74.5106,74.4326,74.5106,5300.0
2011-11-07 12:50:00,124.1,124.26,124.09,124.25,3300.0,74.5046,74.6007,74.4986,74.5947,3300.0
2011-11-07 12:55:00,124.24,124.28,124.2,124.21,2700.0,74.5887,74.6127,74.5647,74.5707,2700.0
2011-11-07 13:00:00,124.22,124.32,124.19,124.19,3500.0,74.5767,74.6367,74.5587,74.5587,3500.0
2011-11-07 13:05:00,124.21,124.31,124.2,124.28,1900.0,74.5707,74.6307,74.5647,74.6127,1900.0
2011-11-07 13:10:00,124.24,124.36,124.24,124.31,3400.0,74.5887,74.6607,74.5887,74.6307,3400.0
2011-11-07 13:15:00,124.31,124.37,124.28,124.32,4600.0,74.6307,74.6667,74.6127,74.6367,4600.0
2011-11-07 13:20:00,124.42,124.49,124.26,124.26,4400.0,74.6967,74.7388,74.6007,74.6007,4400.0
2011-11-07 13:25:00,124.27,124.46,124.24,124.34,4700.0,74.6067,74.7208,74.5887,74.6487,4700.0
2011-11-07 13:30:00,124.36,124.44,124.3,124.39,3000.0,74.6607,74.7087,74.6247,74.6787,3000.0
2011-11-07 13:35:00,124.46,124.57,124.42,124.47,3500.0,74.7208,74.7868,74.6967,74.7268,3500.0
2011-11-07 13:40:00,124.45,124.71,124.45,124.6,4000.0,74.7147,74.8708,74.7147,74.8048,4000.0
2011-11-07 13:45:00,124.59,124.68,124.46,124.48,4600.0,74.7988,74.8528,74.7208,74.7328,4600.0
2011-11-07 13:50:00,124.51,124.58,124.5,124.54,6700.0,74.7508,74.7928,74.7448,74.7688,6700.0
2011-11-07 13:55:00,124.56,125.06,124.55,124.85,15700.0,74.7808,75.081,74.7748,74.9549,15700.0
2011-11-07 14:00:00,124.84,125.14,124.72,125.05,19500.0,74.9489,75.129,74.8768,75.075,19500.0
2011-11-07 14:05:00,125.07,125.08,124.75,124.95,16900.0,75.087,75.093,74.8949,75.0149,16900.0
2011-11-07 14:10:00,124.88,125.05,124.72,124.72,13400.0,74.9729,75.075,74.8768,74.8768,13400.0
2011-11-07 14:15:00,124.76,125.0,124.63,124.79,9300.0,74.9009,75.0449,74.8228,74.9189,9300.0
2011-11-07 14:20:00,124.82,125.05,124.81,124.99,5800.0,74.9369,75.075,74.9309,75.0389,5800.0
2011-11-07 14:25:00,124.99,125.06,124.87,124.88,7200.0,75.0389,75.081,74.9669,74.9729,7200.0
2011-11-07 14:30:00,124.86,125.0,124.76,124.94,9600.0,74.9609,75.0449,74.9009,75.0089,9600.0
2011-11-07 14:35:00,124.82,125.0,124.8,124.97,6200.0,74.9369,75.0449,74.9249,75.0269,6200.0
2011-11-07 14:40:00,124.95,125.06,124.75,125.06,7300.0,75.0149,75.081,74.8949,75.081,7300.0
2011-11-07 14:45:00,125.0,125.03,124.82,124.88,5100.0,75.0449,75.063,74.9369,74.9729,5100.0
2011-11-07 14:50:00,124.85,125.09,124.73,125.01,10500.0,74.9549,75.099,74.8828,75.0509,10500.0
2011-11-07 14:55:00,125.01,125.12,124.88,125.03,11700.0,75.0509,75.117,74.9729,75.063,11700.0
2011-11-07 15:00:00,125.0,125.04,124.9,124.96,13100.0,75.0449,75.069,74.9849,75.0209,13100.0
2011-11-07 15:05:00,124.95,125.06,124.94,124.99,18100.0,75.0149,75.081,75.0089,75.0389,18100.0
2011-11-07 15:10:00,125.0,125.21,124.92,125.0,24800.0,75.0449,75.171,74.9969,75.0449,24800.0
2011-11-07 15:15:00,125.0,125.03,124.8,124.8,12000.0,75.0449,75.063,74.9249,74.9249,12000.0
2011-11-07 15:20:00,124.83,125.03,124.8,125.02,8200.0,74.9429,75.063,74.9249,75.057,8200.0
2011-11-07 15:25:00,125.07,125.18,124.74,124.74,20300.0,75.087,75.153,74.8889,74.8889,20300.0
2011-11-07 15:30:00,124.71,125.02,124.71,124.81,14000.0,74.8708,75.057,74.8708,74.9309,14000.0
2011-11-07 15:35:00,124.86,125.12,124.86,125.06,28300.0,74.9609,75.117,74.9609,75.081,28300.0
2011-11-07 15:40:00,125.11,125.22,124.85,125.02,17600.0,75.111,75.177,74.9549,75.057,17600.0
2011-11-07 15:45:00,125.04,125.25,124.97,125.06,19500.0,75.069,75.195,75.0269,75.081,19500.0
2011-11-07 15:50:00,125.03,125.64,124.98,125.49,39600.0,75.063,75.4292,75.0329,75.3391,39600.0
2011-11-07 15:55:00,125.52,125.54,125.38,125.4,60700.0,75.3571,75.3691,75.2731,75.2851,60700.0
2011-11-08 09:30:00,125.77,125.97,125.56,125.66,23500.0,75.5072,75.6273,75.3811,75.4412,23500.0
2011-11-08 09:35:00,125.5,125.65,125.25,125.52,16500.0,75.3451,75.4352,75.195,75.3571,16500.0
2011-11-08 09:40:00,125.66,125.66,125.01,125.27,15900.0,75.4412,75.4412,75.0509,75.207,15900.0
2011-11-08 09:45:00,125.37,125.82,125.37,125.7,9000.0,75.2671,75.5372,75.2671,75.4652,9000.0
2011-11-08 09:50:00,125.7,125.84,125.6,125.61,15400.0,75.4652,75.5492,75.4052,75.4112,15400.0
2011-11-08 09:55:00,125.62,126.29,125.62,126.29,8300.0,75.4172,75.8194,75.4172,75.8194,8300.0
2011-11-08 10:00:00,126.38,126.49,126.05,126.05,8000.0,75.8734,75.9395,75.6753,75.6753,8000.0
2011-11-08 10:05:00,126.1,126.15,125.84,126.03,5000.0,75.7053,75.7354,75.5492,75.6633,5000.0
2011-11-08 10:10:00,125.96,126.04,125.51,125.82,8200.0,75.6213,75.6693,75.3511,75.5372,8200.0
2011-11-08 10:15:00,125.79,125.91,125.53,125.58,12000.0,75.5192,75.5913,75.3631,75.3932,12000.0
2011-11-08 10:20:00,125.49,125.61,125.1,125.17,21500.0,75.3391,75.4112,75.105,75.147,21500.0
2011-11-08 10:25:00,125.19,125.19,124.61,125.01,18600.0,75.159,75.159,74.8108,75.0509,18600.0
2011-11-08 10:30:00,125.04,125.13,124.75,124.82,8500.0,75.069,75.123,74.8949,74.9369,8500.0
2011-11-08 10:35:00,124.85,125.01,124.73,124.79,6500.0,74.9549,75.0509,74.8828,74.9189,6500.0
2011-11-08 10:40:00,124.89,125.05,124.76,124.85,6800.0,74.9789,75.075,74.9009,74.9549,6800.0
2011-11-08 10:45:00,124.85,125.05,124.66,124.7,9800.0,74.9549,75.075,74.8408,74.8648,9800.0
2011-11-08 10:50:00,124.58,124.78,124.45,124.76,17200.0,74.7928,74.9129,74.7147,74.9009,17200.0
2011-11-08 10:55:00,124.71,125.06,124.57,124.65,6800.0,74.8708,75.081,74.7868,74.8348,6800.0
2011-11-08 11:00:00,124.58,124.79,124.51,124.59,14500.0,74.7928,74.9189,74.7508,74.7988,14500.0
2011-11-08 11:05:00,124.52,124.7,124.14,124.36,8300.0,74.7568,74.8648,74.5286,74.6607,8300.0
2011-11-08 11:10:00,124.4,124.69,124.35,124.59,10800.0,74.6847,74.8588,74.6547,74.7988,10800.0
2011-11-08 11:15:00,124.63,124.63,124.17,124.51,16400.0,74.8228,74.8228,74.5466,74.7508,16400.0
2011-11-08 11:20:00,124.51,124.59,124.14,124.17,3200.0,74.7508,74.7988,74.5286,74.5466,3200.0
2011-11-08 11:25:00,124.23,124.61,124.17,124.35,9700.0,74.5827,74.8108,74.5466,74.6547,9700.0
2011-11-08 11:30:00,124.35,124.39,124.11,124.21,6700.0,74.6547,74.6787,74.5106,74.5707,6700.0
2011-11-08 11:35:00,124.25,124.31,124.11,124.15,5000.0,74.5947,74.6307,74.5106,74.5346,5000.0
2011-11-08 11:40:00,124.15,124.43,124.01,124.43,6000.0,74.5346,74.7027,74.4506,74.7027,6000.0
2011-11-08 11:45:00,124.53,124.71,124.45,124.71,3600.0,74.7628,74.8708,74.7147,74.8708,3600.0
2011-11-08 11:50:00,124.7,124.71,124.55,124.61,19300.0,74.8648,74.8708,74.7748,74.8108,19300.0
2011-11-08 11:55:00,124.6,124.68,124.37,124.57,8900.0,74.8048,74.8528,74.6667,74.7868,8900.0
2011-11-08 12:00:00,124.66,124.98,124.42,124.98,7100.0,74.8408,75.0329,74.6967,75.0329,7100.0
2011-11-08 12:05:00,124.98,125.39,124.93,125.29,12500.0,75.0329,75.2791,75.0029,75.219,12500.0
2011-11-08 12:10:00,125.34,125.45,125.02,125.02,7800.0,75.2491,75.3151,75.057,75.057,7800.0
2011-11-08 12:15:00,125.12,125.24,125.03,125.19,4900.0,75.117,75.189,75.063,75.159,4900.0
2011-11-08 12:20:00,125.24,125.37,125.16,125.18,6400.0,75.189,75.2671,75.141,75.153,6400.0
2011-11-08 12:25:00,125.18,125.31,125.16,125.25,3300.0,75.153,75.2311,75.141,75.195,3300.0
2011-11-08 12:30:00,125.29,125.45,125.28,125.41,3100.0,75.219,75.3151,75.213,75.2911,3100.0
2011-11-08 12:35:00,125.44,125.61,125.44,125.53,4200.0,75.3091,75.4112,75.3091,75.3631,4200.0
2011-11-08 12:40:00,125.53,125.58,125.43,125.52,9000.0,75.3631,75.3932,75.3031,75.3571,9000.0
2011-11-08 12:45:00,125.58,125.64,125.35,125.37,5600.0,75.3932,75.4292,75.2551,75.2671,5600.0
2011-11-08 12:50:00,125.35,125.51,125.3,125.41,4300.0,75.2551,75.3511,75.2251,75.2911,4300.0
2011-11-08 12:55:00,125.46,125.5,125.33,125.5,4800.0,75.3211,75.3451,75.2431,75.3451,4800.0
2011-11-08 13:00:00,125.43,125.64,125.37,125.52,5700.0,75.3031,75.4292,75.2671,75.3571,5700.0
2011-11-08 13:05:00,125.48,125.5,125.34,125.36,4500.0,75.3331,75.3451,75.2491,75.2611,4500.0
2011-11-08 13:10:00,125.35,125.4,125.16,125.27,6600.0,75.2551,75.2851,75.141,75.207,6600.0
2011-11-08 13:15:00,125.21,125.28,125.11,125.22,6400.0,75.171,75.213,75.111,75.177,6400.0
2011-11-08 13:20:00,125.18,125.38,125.11,125.32,5500.0,75.153,75.2731,75.111,75.2371,5500.0
2011-11-08 13:25:00,125.38,125.77,125.38,125.61,6100.0,75.2731,75.5072,75.2731,75.4112,6100.0
2011-11-08 13:30:00,125.63,125.65,125.4,125.44,10600.0,75.4232,75.4352,75.2851,75.3091,10600.0
2011-11-08 13:35:00,125.47,125.55,125.24,125.55,8600.0,75.3271,75.3751,75.189,75.3751,8600.0
2011-11-08 13:40:00,125.63,125.83,125.61,125.67,10500.0,75.4232,75.5432,75.4112,75.4472,10500.0
2011-11-08 13:45:00,125.62,126.08,125.55,125.96,17300.0,75.4172,75.6933,75.3751,75.6213,17300.0
2011-11-08 13:50:00,126.06,126.18,125.9,125.9,9700.0,75.6813,75.7534,75.5853,75.5853,9700.0
2011-11-08 13:55:00,125.89,126.13,125.69,125.71,21100.0,75.5793,75.7234,75.4592,75.4712,21100.0
2011-11-08 14:00:00,125.72,125.98,125.7,125.95,11000.0,75.4772,75.6333,75.4652,75.6153,11000.0
2011-11-08 14:05:00,125.95,126.08,125.63,125.73,6500.0,75.6153,75.6933,75.4232,75.4832,6500.0
2011-11-08 14:10:00,125.73,125.88,125.62,125.87,8200.0,75.4832,75.5733,75.4172,75.5673,8200.0
2011-11-08 14:15:00,125.87,125.88,125.55,125.55,5600.0,75.5673,75.5733,75.3751,75.3751,5600.0
2011-11-08 14:20:00,125.56,125.93,125.48,125.93,8400.0,75.3811,75.6033,75.3331,75.6033,8400.0
2011-11-08 14:25:00,125.93,126.3,125.89,126.23,8700.0,75.6033,75.8254,75.5793,75.7834,8700.0
2011-11-08 14:30:00,126.25,126.35,126.08,126.08,17400.0,75.7954,75.8554,75.6933,75.6933,17400.0
2011-11-08 14:35:00,126.09,126.31,126.02,126.27,10500.0,75.6993,75.8314,75.6573,75.8074,10500.0
2011-11-08 14:40:00,126.27,126.33,126.05,126.19,7300.0,75.8074,75.8434,75.6753,75.7594,7300.0
2011-11-08 14:45:00,126.15,126.27,126.03,126.04,10100.0,75.7354,75.8074,75.6633,75.6693,10100.0
2011-11-08 14:50:00,126.09,126.35,126.09,126.2,14800.0,75.6993,75.8554,75.6993,75.7654,14800.0
2011-11-08 14:55:00,126.25,126.28,126.02,126.08,12600.0,75.7954,75.8134,75.6573,75.6933,12600.0
2011-11-08 15:00:00,126.07,126.1,125.91,125.91,6700.0,75.6873,75.7053,75.5913,75.5913,6700.0
2011-11-08 15:05:00,125.89,126.11,125.72,125.99,15100.0,75.5793,75.7113,75.4772,75.6393,15100.0
2011-11-08 15:10:00,126.01,126.11,125.84,126.08,22500.0,75.6513,75.7113,75.5492,75.6933,22500.0
2011-11-08 15:15:00,126.12,126.31,125.97,126.28,15800.0,75.7173,75.8314,75.6273,75.8134,15800.0
2011-11-08 15:20:00,126.34,126.36,126.05,126.16,10900.0,75.8494,75.8614,75.6753,75.7414,10900.0
2011-11-08 15:25:00,126.12,126.55,126.12,126.44,15200.0,75.7173,75.9755,75.7173,75.9095,15200.0
2011-11-08 15:30:00,126.49,126.63,126.36,126.56,26200.0,75.9395,76.0235,75.8614,75.9815,26200.0
2011-11-08 15:35:00,126.56,126.64,126.4,126.6,21000.0,75.9815,76.0295,75.8854,76.0055,21000.0
2011-11-08 15:40:00,126.58,126.67,126.35,126.52,18000.0,75.9935,76.0475,75.8554,75.9575,18000.0
2011-11-08 15:45:00,126.52,126.74,126.42,126.67,26700.0,75.9575,76.0896,75.8975,76.0475,26700.0
2011-11-08 15:50:00,126.63,126.88,126.55,126.85,42900.0,76.0235,76.1736,75.9755,76.1556,42900.0
2011-11-08 15:55:00,126.86,126.97,126.63,126.73,59900.0,76.1616,76.2277,76.0235,76.0836,59900.0
2011-11-09 09:30:00,124.2,124.58,124.09,124.56,17000.0,74.5647,74.7928,74.4986,74.7808,17000.0
2011-11-09 09:35:00,124.7,124.81,124.12,124.46,16600.0,74.8648,74.9309,74.5166,74.7208,16600.0
2011-11-09 09:40:00,124.3,124.59,124.2,124.42,12600.0,74.6247,74.7988,74.5647,74.6967,12600.0
2011-11-09 09:45:00,124.32,124.63,124.22,124.63,7800.0,74.6367,74.8228,74.5767,74.8228,7800.0
2011-11-09 09:50:00,124.66,124.66,124.24,124.24,6100.0,74.8408,74.8408,74.5887,74.5887,6100.0
2011-11-09 09:55:00,124.23,124.65,124.23,124.52,7100.0,74.5827,74.8348,74.5827,74.7568,7100.0
2011-11-09 10:00:00,124.53,124.66,124.25,124.46,10900.0,74.7628,74.8408,74.5947,74.7208,10900.0
2011-11-09 10:05:00,124.45,124.75,124.4,124.5,7300.0,74.7147,74.8949,74.6847,74.7448,7300.0
2011-11-09 10:10:00,124.56,125.19,124.46,125.09,12100.0,74.7808,75.159,74.7208,75.099,12100.0
2011-11-09 10:15:00,125.12,125.12,124.83,125.02,23500.0,75.117,75.117,74.9429,75.057,23500.0
2011-11-09 10:20:00,124.92,125.0,124.58,124.78,7900.0,74.9969,75.0449,74.7928,74.9129,7900.0
2011-11-09 10:25:00,124.78,124.91,124.49,124.66,9900.0,74.9129,74.9909,74.7388,74.8408,9900.0
2011-11-09 10:30:00,124.62,124.88,124.61,124.81,1900.0,74.8168,74.9729,74.8108,74.9309,1900.0
2011-11-09 10:35:00,124.6,124.77,124.57,124.58,3900.0,74.8048,74.9069,74.7868,74.7928,3900.0
2011-11-09 10:40:00,124.77,124.82,124.58,124.7,4100.0,74.9069,74.9369,74.7928,74.8648,4100.0
2011-11-09 10:45:00,124.75,125.23,124.72,124.92,9300.0,74.8949,75.183,74.8768,74.9969,9300.0
2011-11-09 10:50:00,124.91,124.97,124.43,124.49,3700.0,74.9909,75.0269,74.7027,74.7388,3700.0
2011-11-09 10:55:00,124.5,124.73,124.44,124.68,5200.0,74.7448,74.8828,74.7087,74.8528,5200.0
2011-11-09 11:00:00,124.73,124.73,124.5,124.56,4800.0,74.8828,74.8828,74.7448,74.7808,4800.0
2011-11-09 11:05:00,124.56,124.65,124.41,124.64,3300.0,74.7808,74.8348,74.6907,74.8288,3300.0
2011-11-09 11:10:00,124.55,124.84,124.53,124.77,4100.0,74.7748,74.9489,74.7628,74.9069,4100.0
2011-11-09 11:15:00,124.86,125.06,124.77,124.81,11600.0,74.9609,75.081,74.9069,74.9309,11600.0
2011-11-09 11:20:00,124.87,125.01,124.84,125.01,3100.0,74.9669,75.0509,74.9489,75.0509,3100.0
2011-11-09 11:25:00,124.89,124.89,124.64,124.74,3900.0,74.9789,74.9789,74.8288,74.8889,3900.0
2011-11-09 11:30:00,124.75,124.78,124.61,124.65,5600.0,74.8949,74.9129,74.8108,74.8348,5600.0
2011-11-09 11:35:00,124.6,124.83,124.58,124.8,3600.0,74.8048,74.9429,74.7928,74.9249,3600.0
2011-11-09 11:40:00,124.76,124.76,124.53,124.66,3200.0,74.9009,74.9009,74.7628,74.8408,3200.0
2011-11-09 11:45:00,124.73,124.94,124.73,124.87,3700.0,74.8828,75.0089,74.8828,74.9669,3700.0
2011-11-09 11:50:00,124.94,124.98,124.74,124.75,2400.0,75.0089,75.0329,74.8889,74.8949,2400.0
2011-11-09 11:55:00,124.79,124.89,124.58,124.58,2400.0,74.9189,74.9789,74.7928,74.7928,2400.0
2011-11-09 12:00:00,124.65,124.71,124.47,124.47,3000.0,74.8348,74.8708,74.7268,74.7268,3000.0
2011-11-09 12:05:00,124.48,124.65,124.47,124.56,2300.0,74.7328,74.8348,74.7268,74.7808,2300.0
2011-11-09 12:10:00,124.5,124.58,124.46,124.46,2700.0,74.7448,74.7928,74.7208,74.7208,2700.0
2011-11-09 12:15:00,124.49,124.56,124.39,124.51,4100.0,74.7388,74.7808,74.6787,74.7508,4100.0
2011-11-09 12:20:00,124.5,124.5,124.22,124.31,5100.0,74.7448,74.7448,74.5767,74.6307,5100.0
2011-11-09 12:25:00,124.24,124.53,124.19,124.29,7800.0,74.5887,74.7628,74.5587,74.6187,7800.0
2011-11-09 12:30:00,124.36,124.44,124.33,124.4,3100.0,74.6607,74.7087,74.6427,74.6847,3100.0
2011-11-09 12:35:00,124.43,124.47,124.37,124.37,1100.0,74.7027,74.7268,74.6667,74.6667,1100.0
2011-11-09 12:40:00,124.27,124.53,124.25,124.4,3900.0,74.6067,74.7628,74.5947,74.6847,3900.0
2011-11-09 12:45:00,124.4,124.54,124.34,124.53,2200.0,74.6847,74.7688,74.6487,74.7628,2200.0
2011-11-09 12:50:00,124.49,124.5,124.35,124.43,1500.0,74.7388,74.7448,74.6547,74.7027,1500.0
2011-11-09 12:55:00,124.51,124.57,124.45,124.57,2400.0,74.7508,74.7868,74.7147,74.7868,2400.0
2011-11-09 13:00:00,124.48,124.51,124.36,124.46,1700.0,74.7328,74.7508,74.6607,74.7208,1700.0
2011-11-09 13:05:00,124.4,124.57,124.35,124.36,3800.0,74.6847,74.7868,74.6547,74.6607,3800.0
2011-11-09 13:10:00,124.32,124.32,124.17,124.28,6200.0,74.6367,74.6367,74.5466,74.6127,6200.0
2011-11-09 13:15:00,124.28,124.35,124.06,124.14,4900.0,74.6127,74.6547,74.4806,74.5286,4900.0
2011-11-09 13:20:00,124.18,124.26,123.91,123.97,11800.0,74.5527,74.6007,74.3906,74.4266,11800.0
2011-11-09 13:25:00,123.96,124.13,123.96,124.02,7500.0,74.4206,74.5226,74.4206,74.4566,7500.0
2011-11-09 13:30:00,124.03,124.07,123.9,123.95,10500.0,74.4626,74.4866,74.3845,74.4146,10500.0
2011-11-09 13:35:00,123.88,124.03,123.83,123.85,6300.0,74.3725,74.4626,74.3425,74.3545,6300.0
2011-11-09 13:40:00,123.82,124.0,123.62,123.93,13500.0,74.3365,74.4446,74.2164,74.4026,13500.0
2011-11-09 13:45:00,123.96,123.96,123.59,123.7,13800.0,74.4206,74.4206,74.1984,74.2645,13800.0
2011-11-09 13:50:00,123.58,123.58,123.21,123.21,7900.0,74.1924,74.1924,73.9703,73.9703,7900.0
2011-11-09 13:55:00,123.17,123.45,122.91,123.27,10600.0,73.9463,74.1144,73.7902,74.0063,10600.0
2011-11-09 14:00:00,123.32,123.4,122.94,122.94,13000.0,74.0363,74.0844,73.8082,73.8082,13000.0
2011-11-09 14:05:00,122.87,123.12,122.68,123.05,16500.0,73.7662,73.9163,73.6521,73.8742,16500.0
2011-11-09 14:10:00,123.16,123.37,123.07,123.28,6100.0,73.9403,74.0664,73.8863,74.0123,6100.0
2011-11-09 14:15:00,123.31,123.31,122.98,123.16,22800.0,74.0303,74.0303,73.8322,73.9403,22800.0
2011-11-09 14:20:00,123.13,123.18,122.5,122.58,11200.0,73.9223,73.9523,73.544,73.5921,11200.0
2011-11-09 14:25:00,122.57,122.98,122.35,122.98,10000.0,73.5861,73.8322,73.454,73.8322,10000.0
2011-11-09 14:30:00,122.92,122.93,122.56,122.78,10100.0,73.7962,73.8022,73.5801,73.7121,10100.0
2011-11-09 14:35:00,122.76,122.85,122.52,122.57,6800.0,73.7001,73.7542,73.5561,73.5861,6800.0
2011-11-09 14:40:00,122.56,122.95,122.28,122.88,35500.0,73.5801,73.8142,73.412,73.7722,35500.0
2011-11-09 14:45:00,122.88,123.03,122.66,122.72,14900.0,73.7722,73.8622,73.6401,73.6761,14900.0
2011-11-09 14:50:00,122.72,122.83,122.49,122.71,20500.0,73.6761,73.7422,73.538,73.6701,20500.0
2011-11-09 14:55:00,122.66,122.81,122.54,122.61,6400.0,73.6401,73.7302,73.5681,73.6101,6400.0
2011-11-09 15:00:00,122.56,122.73,122.35,122.42,6600.0,73.5801,73.6821,73.454,73.496,6600.0
2011-11-09 15:05:00,122.43,122.79,122.42,122.73,24000.0,73.502,73.7182,73.496,73.6821,24000.0
2011-11-09 15:10:00,122.74,122.79,122.47,122.5,8200.0,73.6881,73.7182,73.526,73.544,8200.0
2011-11-09 15:15:00,122.54,122.68,122.45,122.54,10100.0,73.5681,73.6521,73.514,73.5681,10100.0
2011-11-09 15:20:00,122.55,122.88,122.54,122.56,23000.0,73.5741,73.7722,73.5681,73.5801,23000.0
2011-11-09 15:25:00,122.63,122.7,122.35,122.35,16800.0,73.6221,73.6641,73.454,73.454,16800.0
2011-11-09 15:30:00,122.36,122.49,122.13,122.21,17500.0,73.46,73.538,73.3219,73.3699,17500.0
2011-11-09 15:35:00,122.15,122.33,121.8,121.8,23500.0,73.3339,73.442,73.1238,73.1238,23500.0
2011-11-09 15:40:00,121.84,122.08,121.42,121.59,36400.0,73.1478,73.2919,72.8957,72.9977,36400.0
2011-11-09 15:45:00,121.6,122.26,121.45,121.64,74300.0,73.0037,73.4,72.9137,73.0277,74300.0
2011-11-09 15:50:00,121.63,122.13,121.53,121.8,66800.0,73.0217,73.3219,72.9617,73.1238,66800.0
2011-11-09 15:55:00,121.84,122.28,121.44,121.95,143200.0,73.1478,73.412,72.9077,73.2138,143200.0
2011-11-10 09:30:00,123.54,123.54,122.61,122.61,14600.0,74.1684,74.1684,73.6101,73.6101,14600.0
2011-11-10 09:35:00,122.69,123.06,122.57,123.02,10400.0,73.6581,73.8802,73.5861,73.8562,10400.0
2011-11-10 09:40:00,123.02,123.37,122.73,123.03,6300.0,73.8562,74.0664,73.6821,73.8622,6300.0
2011-11-10 09:45:00,123.06,123.28,122.92,123.19,5600.0,73.8802,74.0123,73.7962,73.9583,5600.0
2011-11-10 09:50:00,123.17,123.17,122.91,122.92,14200.0,73.9463,73.9463,73.7902,73.7962,14200.0
2011-11-10 09:55:00,123.0,123.2,122.79,122.79,7500.0,73.8442,73.9643,73.7182,73.7182,7500.0
2011-11-10 10:00:00,122.92,123.3,122.87,123.3,12500.0,73.7962,74.0243,73.7662,74.0243,12500.0
2011-11-10 10:05:00,123.3,123.4,123.23,123.39,13400.0,74.0243,74.0844,73.9823,74.0784,13400.0
2011-11-10 10:10:00,123.37,123.64,123.34,123.56,15700.0,74.0664,74.2285,74.0483,74.1804,15700.0
2011-11-10 10:15:00,123.53,123.82,123.43,123.68,15300.0,74.1624,74.3365,74.1024,74.2525,15300.0
2011-11-10 10:20:00,123.62,123.95,123.62,123.77,5400.0,74.2164,74.4146,74.2164,74.3065,5400.0
2011-11-10 10:25:00,123.71,123.8,123.57,123.61,2800.0,74.2705,74.3245,74.1864,74.2104,2800.0
2011-11-10 10:30:00,123.62,123.62,122.8,123.0,5700.0,74.2164,74.2164,73.7242,73.8442,5700.0
2011-11-10 10:35:00,123.02,123.22,122.97,123.15,2900.0,73.8562,73.9763,73.8262,73.9343,2900.0
2011-11-10 10:40:00,123.28,123.28,122.93,122.93,4000.0,74.0123,74.0123,73.8022,73.8022,4000.0
2011-11-10 10:45:00,122.96,123.07,122.8,122.97,6700.0,73.8202,73.8863,73.7242,73.8262,6700.0
2011-11-10 10:50:00,123.0,123.63,123.0,123.39,5400.0,73.8442,74.2225,73.8442,74.0784,5400.0
2011-11-10 10:55:00,123.48,123.48,123.13,123.18,13100.0,74.1324,74.1324,73.9223,73.9523,13100.0
2011-11-10 11:00:00,123.15,123.5,123.1,123.26,9900.0,73.9343,74.1444,73.9043,74.0003,9900.0
2011-11-10 11:05:00,123.1,123.36,123.09,123.27,8700.0,73.9043,74.0604,73.8983,74.0063,8700.0
2011-11-10 11:10:00,123.37,123.45,123.06,123.11,13700.0,74.0664,74.1144,73.8802,73.9103,13700.0
2011-11-10 11:15:00,123.14,123.21,122.93,122.97,8400.0,73.9283,73.9703,73.8022,73.8262,8400.0
2011-11-10 11:20:00,123.01,123.09,122.52,122.93,15600.0,73.8502,73.8983,73.5561,73.8022,15600.0
2011-11-10 11:25:00,122.91,123.07,122.77,122.85,11000.0,73.7902,73.8863,73.7061,73.7542,11000.0
2011-11-10 11:30:00,122.8,123.1,122.78,122.84,11700.0,73.7242,73.9043,73.7121,73.7482,11700.0
2011-11-10 11:35:00,122.82,123.07,122.68,122.97,14900.0,73.7362,73.8863,73.6521,73.8262,14900.0
2011-11-10 11:40:00,123.0,123.55,123.0,123.48,6200.0,73.8442,74.1744,73.8442,74.1324,6200.0
2011-11-10 11:45:00,123.59,123.65,123.36,123.48,14100.0,74.1984,74.2345,74.0604,74.1324,14100.0
2011-11-10 11:50:00,123.48,123.68,123.48,123.68,3200.0,74.1324,74.2525,74.1324,74.2525,3200.0
2011-11-10 11:55:00,123.73,123.77,123.44,123.58,5400.0,74.2825,74.3065,74.1084,74.1924,5400.0
2011-11-10 12:00:00,123.58,123.58,123.24,123.43,20200.0,74.1924,74.1924,73.9883,74.1024,20200.0
2011-11-10 12:05:00,123.4,123.55,123.34,123.55,5700.0,74.0844,74.1744,74.0483,74.1744,5700.0
2011-11-10 12:10:00,123.59,123.72,123.15,123.15,4300.0,74.1984,74.2765,73.9343,73.9343,4300.0
2011-11-10 12:15:00,123.22,123.57,123.22,123.46,19400.0,73.9763,74.1864,73.9763,74.1204,19400.0
2011-11-10 12:20:00,123.5,123.7,123.49,123.52,8900.0,74.1444,74.2645,74.1384,74.1564,8900.0
2011-11-10 12:25:00,123.62,123.62,123.36,123.37,1900.0,74.2164,74.2164,74.0604,74.0664,1900.0
2011-11-10 12:30:00,123.31,123.48,123.31,123.46,3300.0,74.0303,74.1324,74.0303,74.1204,3300.0
2011-11-10 12:35:00,123.46,123.6,123.18,123.29,5100.0,74.1204,74.2044,73.9523,74.0183,5100.0
2011-11-10 12:40:00,123.27,123.5,123.27,123.47,5300.0,74.0063,74.1444,74.0063,74.1264,5300.0
2011-11-10 12:45:00,123.63,123.9,123.63,123.86,3700.0,74.2225,74.3845,74.2225,74.3605,3700.0
2011-11-10 12:50:00,123.92,123.94,123.69,123.88,11300.0,74.3966,74.4086,74.2585,74.3725,11300.0
2011-11-10 12:55:00,123.8,123.91,123.7,123.83,4000.0,74.3245,74.3906,74.2645,74.3425,4000.0
2011-11-10 13:00:00,123.82,124.03,123.66,123.86,15000.0,74.3365,74.4626,74.2405,74.3605,15000.0
2011-11-10 13:05:00,123.86,123.86,123.28,123.3,6500.0,74.3605,74.3605,74.0123,74.0243,6500.0
2011-11-10 13:10:00,123.32,123.9,123.3,123.9,6000.0,74.0363,74.3845,74.0243,74.3845,6000.0
2011-11-10 13:15:00,123.92,124.24,123.92,124.22,11100.0,74.3966,74.5887,74.3966,74.5767,11100.0
2011-11-10 13:20:00,124.24,124.38,124.03,124.1,4600.0,74.5887,74.6727,74.4626,74.5046,4600.0
2011-11-10 13:25:00,124.11,124.31,123.89,123.97,10700.0,74.5106,74.6307,74.3785,74.4266,10700.0
2011-11-10 13:30:00,123.98,124.32,123.96,124.15,6000.0,74.4326,74.6367,74.4206,74.5346,6000.0
2011-11-10 13:35:00,124.13,124.13,123.95,123.95,15000.0,74.5226,74.5226,74.4146,74.4146,15000.0
2011-11-10 13:40:00,123.98,124.33,123.85,123.86,7300.0,74.4326,74.6427,74.3545,74.3605,7300.0
2011-11-10 13:45:00,123.87,124.05,123.75,123.89,14300.0,74.3665,74.4746,74.2945,74.3785,14300.0
2011-11-10 13:50:00,123.81,124.05,123.81,124.0,2000.0,74.3305,74.4746,74.3305,74.4446,2000.0
2011-11-10 13:55:00,124.04,124.26,124.04,124.17,4400.0,74.4686,74.6007,74.4686,74.5466,4400.0
2011-11-10 14:00:00,124.13,124.26,124.01,124.01,19100.0,74.5226,74.6007,74.4506,74.4506,19100.0
2011-11-10 14:05:00,123.97,124.19,123.89,124.04,6200.0,74.4266,74.5587,74.3785,74.4686,6200.0
2011-11-10 14:10:00,124.16,124.32,124.16,124.32,3300.0,74.5406,74.6367,74.5406,74.6367,3300.0
2011-11-10 14:15:00,124.35,124.84,124.26,124.61,8400.0,74.6547,74.9489,74.6007,74.8108,8400.0
2011-11-10 14:20:00,124.56,124.59,124.04,124.57,7100.0,74.7808,74.7988,74.4686,74.7868,7100.0
2011-11-10 14:25:00,124.57,124.62,124.06,124.18,6500.0,74.7868,74.8168,74.4806,74.5527,6500.0
2011-11-10 14:30:00,124.15,124.41,124.11,124.28,6100.0,74.5346,74.6907,74.5106,74.6127,6100.0
2011-11-10 14:35:00,124.28,124.46,124.03,124.35,9700.0,74.6127,74.7208,74.4626,74.6547,9700.0
2011-11-10 14:40:00,124.35,124.67,124.23,124.65,13500.0,74.6547,74.8468,74.5827,74.8348,13500.0
2011-11-10 14:45:00,124.65,124.68,124.52,124.58,18400.0,74.8348,74.8528,74.7568,74.7928,18400.0
2011-11-10 14:50:00,124.6,124.75,124.51,124.54,9800.0,74.8048,74.8949,74.7508,74.7688,9800.0
2011-11-10 14:55:00,124.57,124.62,124.07,124.11,6200.0,74.7868,74.8168,74.4866,74.5106,6200.0
2011-11-10 15:00:00,124.14,124.37,124.06,124.28,14600.0,74.5286,74.6667,74.4806,74.6127,14600.0
2011-11-10 15:05:00,124.21,124.33,123.97,124.03,11700.0,74.5707,74.6427,74.4266,74.4626,11700.0
2011-11-10 15:10:00,124.01,124.26,124.01,124.19,10900.0,74.4506,74.6007,74.4506,74.5587,10900.0
2011-11-10 15:15:00,124.17,124.33,123.86,123.91,13500.0,74.5466,74.6427,74.3605,74.3906,13500.0
2011-11-10 15:20:00,123.93,124.1,123.76,124.02,18800.0,74.4026,74.5046,74.3005,74.4566,18800.0
2011-11-10 15:25:00,124.01,124.44,124.0,124.25,22000.0,74.4506,74.7087,74.4446,74.5947,22000.0
2011-11-10 15:30:00,124.27,124.29,123.91,124.05,23900.0,74.6067,74.6187,74.3906,74.4746,23900.0
2011-11-10 15:35:00,124.04,124.13,123.8,123.92,20900.0,74.4686,74.5226,74.3245,74.3966,20900.0
2011-11-10 15:40:00,124.0,124.1,123.76,123.99,18900.0,74.4446,74.5046,74.3005,74.4386,18900.0
2011-11-10 15:45:00,123.95,124.13,123.89,124.0,23200.0,74.4146,74.5226,74.3785,74.4446,23200.0
2011-11-10 15:50:00,123.99,124.38,123.9,124.3,42100.0,74.4386,74.6727,74.3845,74.6247,42100.0
2011-11-10 15:55:00,124.34,124.34,123.98,124.13,46800.0,74.6487,74.6487,74.4326,74.5226,46800.0
2011-11-11 09:30:00,125.69,125.69,124.67,124.67,9800.0,75.4592,75.4592,74.8468,74.8468,9800.0
2011-11-11 09:35:00,124.67,125.11,124.51,125.11,7100.0,74.8468,75.111,74.7508,75.111,7100.0
2011-11-11 09:40:00,125.11,125.64,125.11,125.55,8500.0,75.111,75.4292,75.111,75.3751,8500.0
2011-11-11 09:45:00,125.46,125.54,125.02,125.1,10400.0,75.3211,75.3691,75.057,75.105,10400.0
2011-11-11 09:50:00,125.26,125.32,125.01,125.32,3700.0,75.201,75.2371,75.0509,75.2371,3700.0
2011-11-11 09:55:00,125.52,125.52,125.14,125.21,3100.0,75.3571,75.3571,75.129,75.171,3100.0
2011-11-11 10:00:00,125.34,125.47,125.04,125.35,5900.0,75.2491,75.3271,75.069,75.2551,5900.0
2011-11-11 10:05:00,125.27,125.53,125.26,125.26,5100.0,75.207,75.3631,75.201,75.201,5100.0
2011-11-11 10:10:00,125.34,125.57,125.22,125.28,6200.0,75.2491,75.3872,75.177,75.213,6200.0
2011-11-11 10:15:00,125.28,125.59,125.28,125.51,8000.0,75.213,75.3992,75.213,75.3511,8000.0
2011-11-11 10:20:00,125.52,125.74,125.49,125.73,3900.0,75.3571,75.4892,75.3391,75.4832,3900.0
2011-11-11 10:25:00,125.73,125.97,125.73,125.94,4300.0,75.4832,75.6273,75.4832,75.6093,4300.0
2011-11-11 10:30:00,125.95,126.03,125.86,125.98,8800.0,75.6153,75.6633,75.5613,75.6333,8800.0
2011-11-11 10:35:00,125.98,126.2,125.9,126.07,5100.0,75.6333,75.7654,75.5853,75.6873,5100.0
2011-11-11 10:40:00,126.07,126.17,126.02,126.17,2400.0,75.6873,75.7474,75.6573,75.7474,2400.0
2011-11-11 10:45:00,126.09,126.35,126.09,126.26,4700.0,75.6993,75.8554,75.6993,75.8014,4700.0
2011-11-11 10:50:00,126.2,126.33,126.18,126.23,4400.0,75.7654,75.8434,75.7534,75.7834,4400.0
2011-11-11 10:55:00,126.22,126.65,126.22,126.51,3000.0,75.7774,76.0355,75.7774,75.9515,3000.0
2011-11-11 11:00:00,126.54,126.63,126.36,126.41,4700.0,75.9695,76.0235,75.8614,75.8915,4700.0
2011-11-11 11:05:00,126.43,126.52,126.32,126.34,8700.0,75.9035,75.9575,75.8374,75.8494,8700.0
2011-11-11 11:10:00,126.28,126.35,126.01,126.01,3500.0,75.8134,75.8554,75.6513,75.6513,3500.0
2011-11-11 11:15:00,126.04,126.54,125.95,126.2,8500.0,75.6693,75.9695,75.6153,75.7654,8500.0
2011-11-11 11:20:00,126.2,126.3,126.16,126.17,2800.0,75.7654,75.8254,75.7414,75.7474,2800.0
2011-11-11 11:25:00,126.21,126.44,126.16,126.36,3100.0,75.7714,75.9095,75.7414,75.8614,3100.0
2011-11-11 11:30:00,126.44,126.47,126.18,126.31,4300.0,75.9095,75.9275,75.7534,75.8314,4300.0
2011-11-11 11:35:00,126.34,126.41,126.24,126.4,3300.0,75.8494,75.8915,75.7894,75.8854,3300.0
2011-11-11 11:40:00,126.38,126.44,126.25,126.43,6300.0,75.8734,75.9095,75.7954,75.9035,6300.0
2011-11-11 11:45:00,126.47,126.51,126.14,126.2,2400.0,75.9275,75.9515,75.7294,75.7654,2400.0
2011-11-11 11:50:00,126.21,126.38,126.1,126.24,7700.0,75.7714,75.8734,75.7053,75.7894,7700.0
2011-11-11 11:55:00,126.26,126.43,126.25,126.43,4200.0,75.8014,75.9035,75.7954,75.9035,4200.0
2011-11-11 12:00:00,126.41,126.5,126.24,126.33,7800.0,75.8915,75.9455,75.7894,75.8434,7800.0
2011-11-11 12:05:00,126.45,126.5,126.39,126.39,7300.0,75.9155,75.9455,75.8794,75.8794,7300.0
2011-11-11 12:10:00,126.48,126.5,126.3,126.34,11200.0,75.9335,75.9455,75.8254,75.8494,11200.0
2011-11-11 12:15:00,126.32,126.32,126.11,126.2,5100.0,75.8374,75.8374,75.7113,75.7654,5100.0
2011-11-11 12:20:00,126.26,126.31,126.13,126.17,3700.0,75.8014,75.8314,75.7234,75.7474,3700.0
2011-11-11 12:25:00,126.19,126.21,126.08,126.2,14900.0,75.7594,75.7714,75.6933,75.7654,14900.0
2011-11-11 12:30:00,126.18,126.18,125.82,125.82,10200.0,75.7534,75.7534,75.5372,75.5372,10200.0
2011-11-11 12:35:00,125.85,125.85,125.71,125.74,6200.0,75.5553,75.5553,75.4712,75.4892,6200.0
2011-11-11 12:40:00,125.73,125.92,125.73,125.92,2900.0,75.4832,75.5973,75.4832,75.5973,2900.0
2011-11-11 12:45:00,125.88,125.99,125.83,125.85,6600.0,75.5733,75.6393,75.5432,75.5553,6600.0
2011-11-11 12:50:00,125.83,125.83,125.67,125.8,4700.0,75.5432,75.5432,75.4472,75.5252,4700.0
2011-11-11 12:55:00,125.71,125.9,125.71,125.84,4400.0,75.4712,75.5853,75.4712,75.5492,4400.0
2011-11-11 13:00:00,125.87,125.9,125.8,125.89,6700.0,75.5673,75.5853,75.5252,75.5793,6700.0
2011-11-11 13:05:00,125.89,125.92,125.76,125.87,6100.0,75.5793,75.5973,75.5012,75.5673,6100.0
2011-11-11 13:10:00,125.84,125.85,125.66,125.7,4300.0,75.5492,75.5553,75.4412,75.4652,4300.0
2011-11-11 13:15:00,125.64,125.88,125.64,125.86,3900.0,75.4292,75.5733,75.4292,75.5613,3900.0
2011-11-11 13:20:00,125.93,125.95,125.6,125.64,7100.0,75.6033,75.6153,75.4052,75.4292,7100.0
2011-11-11 13:25:00,125.6,125.6,125.23,125.28,8900.0,75.4052,75.4052,75.183,75.213,8900.0
2011-11-11 13:30:00,125.3,125.34,125.19,125.34,5600.0,75.2251,75.2491,75.159,75.2491,5600.0
2011-11-11 13:35:00,125.31,125.55,125.3,125.48,9100.0,75.2311,75.3751,75.2251,75.3331,9100.0
2011-11-11 13:40:00,125.48,125.55,125.45,125.52,5800.0,75.3331,75.3751,75.3151,75.3571,5800.0
2011-11-11 13:45:00,125.55,125.73,125.48,125.64,3700.0,75.3751,75.4832,75.3331,75.4292,3700.0
2011-11-11 13:50:00,125.67,125.67,125.46,125.46,4900.0,75.4472,75.4472,75.3211,75.3211,4900.0
2011-11-11 13:55:00,125.46,125.52,125.37,125.44,4600.0,75.3211,75.3571,75.2671,75.3091,4600.0
2011-11-11 14:00:00,125.44,125.54,125.39,125.41,7300.0,75.3091,75.3691,75.2791,75.2911,7300.0
2011-11-11 14:05:00,125.41,125.46,125.33,125.36,5300.0,75.2911,75.3211,75.2431,75.2611,5300.0
2011-11-11 14:10:00,125.39,125.51,125.34,125.44,8100.0,75.2791,75.3511,75.2491,75.3091,8100.0
2011-11-11 14:15:00,125.4,125.52,125.4,125.44,8500.0,75.2851,75.3571,75.2851,75.3091,8500.0
2011-11-11 14:20:00,125.47,125.47,125.27,125.28,7400.0,75.3271,75.3271,75.207,75.213,7400.0
2011-11-11 14:25:00,125.29,125.48,125.28,125.43,4700.0,75.219,75.3331,75.213,75.3031,4700.0
2011-11-11 14:30:00,125.46,125.57,125.42,125.57,7200.0,75.3211,75.3872,75.2971,75.3872,7200.0
2011-11-11 14:35:00,125.56,125.6,125.26,125.29,8200.0,75.3811,75.4052,75.201,75.219,8200.0
2011-11-11 14:40:00,125.29,125.51,125.29,125.31,6100.0,75.219,75.3511,75.219,75.2311,6100.0
2011-11-11 14:45:00,125.33,125.38,125.27,125.33,5400.0,75.2431,75.2731,75.207,75.2431,5400.0
2011-11-11 14:50:00,125.31,125.46,125.3,125.37,4900.0,75.2311,75.3211,75.2251,75.2671,4900.0
2011-11-11 14:55:00,125.36,125.37,125.1,125.3,9300.0,75.2611,75.2671,75.105,75.2251,9300.0
2011-11-11 15:00:00,125.3,125.39,125.21,125.39,7700.0,75.2251,75.2791,75.171,75.2791,7700.0
2011-11-11 15:05:00,125.46,125.49,125.25,125.47,9800.0,75.3211,75.3391,75.195,75.3271,9800.0
2011-11-11 15:10:00,125.43,125.54,125.29,125.46,8700.0,75.3031,75.3691,75.219,75.3211,8700.0
2011-11-11 15:15:00,125.43,125.6,125.4,125.51,9000.0,75.3031,75.4052,75.2851,75.3511,9000.0
2011-11-11 15:20:00,125.58,125.59,125.43,125.43,10900.0,75.3932,75.3992,75.3031,75.3031,10900.0
2011-11-11 15:25:00,125.41,125.57,125.37,125.49,11100.0,75.2911,75.3872,75.2671,75.3391,11100.0
2011-11-11 15:30:00,125.51,125.54,125.32,125.45,15300.0,75.3511,75.3691,75.2371,75.3151,15300.0
2011-11-11 15:35:00,125.46,125.51,125.37,125.51,13500.0,75.3211,75.3511,75.2671,75.3511,13500.0
2011-11-11 15:40:00,125.46,125.55,125.34,125.45,24600.0,75.3211,75.3751,75.2491,75.3151,24600.0
2011-11-11 15:45:00,125.4,125.67,125.3,125.6,25600.0,75.2851,75.4472,75.2251,75.4052,25600.0
2011-11-11 15:50:00,125.6,125.9,125.52,125.84,34500.0,75.4052,75.5853,75.3571,75.5492,34500.0
2011-11-11 15:55:00,125.83,125.86,125.67,125.7,86500.0,75.5432,75.5613,75.4472,75.4652,86500.0
2011-11-14 09:30:00,124.76,125.23,124.53,125.23,7900.0,74.9009,75.183,74.7628,75.183,7900.0
2011-11-14 09:35:00,124.96,124.97,124.6,124.68,2900.0,75.0209,75.0269,74.8048,74.8528,2900.0
2011-11-14 09:40:00,124.72,124.72,124.15,124.16,2500.0,74.8768,74.8768,74.5346,74.5406,2500.0
2011-11-14 09:45:00,124.16,124.37,124.07,124.21,3400.0,74.5406,74.6667,74.4866,74.5707,3400.0
2011-11-14 09:50:00,124.19,124.4,123.79,123.99,5100.0,74.5587,74.6847,74.3185,74.4386,5100.0
2011-11-14 09:55:00,123.9,124.12,123.84,123.99,1300.0,74.3845,74.5166,74.3485,74.4386,1300.0
2011-11-14 10:00:00,124.0,124.02,123.59,123.6,8500.0,74.4446,74.4566,74.1984,74.2044,8500.0
2011-11-14 10:05:00,123.57,123.77,123.49,123.67,8200.0,74.1864,74.3065,74.1384,74.2465,8200.0
2011-11-14 10:10:00,123.7,124.17,123.67,124.02,11100.0,74.2645,74.5466,74.2465,74.4566,11100.0
2011-11-14 10:15:00,124.01,124.1,123.83,124.0,8200.0,74.4506,74.5046,74.3425,74.4446,8200.0
2011-11-14 10:20:00,124.03,124.32,123.95,123.99,8800.0,74.4626,74.6367,74.4146,74.4386,8800.0
2011-11-14 10:25:00,124.06,124.17,124.03,124.06,6700.0,74.4806,74.5466,74.4626,74.4806,6700.0
2011-11-14 10:30:00,124.1,124.1,123.74,123.8,3700.0,74.5046,74.5046,74.2885,74.3245,3700.0
2011-11-14 10:35:00,123.75,124.65,123.74,124.56,12300.0,74.2945,74.8348,74.2885,74.7808,12300.0
2011-11-14 10:40:00,124.54,124.54,124.15,124.26,7500.0,74.7688,74.7688,74.5346,74.6007,7500.0
2011-11-14 10:45:00,124.32,124.33,124.08,124.18,8400.0,74.6367,74.6427,74.4926,74.5527,8400.0
2011-11-14 10:50:00,124.18,124.4,124.18,124.3,6600.0,74.5527,74.6847,74.5527,74.6247,6600.0
2011-11-14 10:55:00,124.3,124.33,124.13,124.16,3200.0,74.6247,74.6427,74.5226,74.5406,3200.0
2011-11-14 11:00:00,124.13,124.27,123.98,124.27,7000.0,74.5226,74.6067,74.4326,74.6067,7000.0
2011-11-14 11:05:00,124.39,124.4,124.24,124.3,14100.0,74.6787,74.6847,74.5887,74.6247,14100.0
2011-11-14 11:10:00,124.37,124.55,124.27,124.31,5300.0,74.6667,74.7748,74.6067,74.6307,5300.0
2011-11-14 11:15:00,124.31,124.33,124.17,124.31,11500.0,74.6307,74.6427,74.5466,74.6307,11500.0
2011-11-14 11:20:00,124.31,124.37,124.24,124.31,7600.0,74.6307,74.6667,74.5887,74.6307,7600.0
2011-11-14 11:25:00,124.3,124.37,123.93,123.93,14700.0,74.6247,74.6667,74.4026,74.4026,14700.0
2011-11-14 11:30:00,123.96,124.18,123.92,124.08,4100.0,74.4206,74.5527,74.3966,74.4926,4100.0
2011-11-14 11:35:00,124.01,124.02,123.87,123.87,2300.0,74.4506,74.4566,74.3665,74.3665,2300.0
2011-11-14 11:40:00,123.92,123.95,123.48,123.54,3000.0,74.3966,74.4146,74.1324,74.1684,3000.0
2011-11-14 11:45:00,123.56,123.73,123.42,123.73,4900.0,74.1804,74.2825,74.0964,74.2825,4900.0
2011-11-14 11:50:00,123.72,123.87,123.38,123.56,4800.0,74.2765,74.3665,74.0724,74.1804,4800.0
2011-11-14 11:55:00,123.65,123.65,123.38,123.38,2900.0,74.2345,74.2345,74.0724,74.0724,2900.0
2011-11-14 12:00:00,123.43,123.45,123.26,123.31,5800.0,74.1024,74.1144,74.0003,74.0303,5800.0
2011-11-14 12:05:00,123.33,123.48,123.21,123.48,4500.0,74.0423,74.1324,73.9703,74.1324,4500.0
2011-11-14 12:10:00,123.42,123.42,123.23,123.28,6600.0,74.0964,74.0964,73.9823,74.0123,6600.0
2011-11-14 12:15:00,123.24,123.36,123.08,123.15,6900.0,73.9883,74.0604,73.8923,73.9343,6900.0
2011-11-14 12:20:00,123.17,123.24,123.0,123.22,5900.0,73.9463,73.9883,73.8442,73.9763,5900.0
2011-11-14 12:25:00,123.2,123.33,123.15,123.21,6000.0,73.9643,74.0423,73.9343,73.9703,6000.0
2011-11-14 12:30:00,123.18,123.32,123.14,123.14,4300.0,73.9523,74.0363,73.9283,73.9283,4300.0
2011-11-14 12:35:00,123.14,123.22,123.06,123.13,3200.0,73.9283,73.9763,73.8802,73.9223,3200.0
2011-11-14 12:40:00,123.07,123.24,123.03,123.1,8400.0,73.8863,73.9883,73.8622,73.9043,8400.0
2011-11-14 12:45:00,123.16,123.27,123.07,123.26,4700.0,73.9403,74.0063,73.8863,74.0003,4700.0
2011-11-14 12:50:00,123.24,123.33,123.17,123.24,3400.0,73.9883,74.0423,73.9463,73.9883,3400.0
2011-11-14 12:55:00,123.26,123.42,123.21,123.42,6200.0,74.0003,74.0964,73.9703,74.0964,6200.0
2011-11-14 13:00:00,123.3,123.33,123.11,123.11,3900.0,74.0243,74.0423,73.9103,73.9103,3900.0
2011-11-14 13:05:00,123.12,123.13,123.0,123.05,2300.0,73.9163,73.9223,73.8442,73.8742,2300.0
2011-11-14 13:10:00,123.02,123.19,122.95,123.19,5300.0,73.8562,73.9583,73.8142,73.9583,5300.0
2011-11-14 13:15:00,123.17,123.18,123.02,123.16,5100.0,73.9463,73.9523,73.8562,73.9403,5100.0
2011-11-14 13:20:00,123.18,123.29,123.12,123.25,11000.0,73.9523,74.0183,73.9163,73.9943,11000.0
2011-11-14 13:25:00,123.25,123.32,123.2,123.3,1600.0,73.9943,74.0363,73.9643,74.0243,1600.0
2011-11-14 13:30:00,123.3,123.32,123.06,123.06,2500.0,74.0243,74.0363,73.8802,73.8802,2500.0
2011-11-14 13:35:00,123.06,123.28,123.03,123.16,4500.0,73.8802,74.0123,73.8622,73.9403,4500.0
2011-11-14 13:40:00,123.18,123.19,123.04,123.04,5000.0,73.9523,73.9583,73.8682,73.8682,5000.0
2011-11-14 13:45:00,123.05,123.15,122.98,123.02,15300.0,73.8742,73.9343,73.8322,73.8562,15300.0
2011-11-14 13:50:00,123.01,123.12,123.0,123.0,5200.0,73.8502,73.9163,73.8442,73.8442,5200.0
2011-11-14 13:55:00,123.08,123.16,122.96,123.12,8000.0,73.8923,73.9403,73.8202,73.9163,8000.0
2011-11-14 14:00:00,123.05,123.12,122.95,123.06,13000.0,73.8742,73.9163,73.8142,73.8802,13000.0
2011-11-14 14:05:00,123.08,123.15,123.07,123.08,2600.0,73.8923,73.9343,73.8863,73.8923,2600.0
2011-11-14 14:10:00,123.07,123.11,122.96,123.02,5200.0,73.8863,73.9103,73.8202,73.8562,5200.0
2011-11-14 14:15:00,123.06,123.06,122.92,122.93,5100.0,73.8802,73.8802,73.7962,73.8022,5100.0
2011-11-14 14:20:00,122.89,122.96,122.89,122.94,2100.0,73.7782,73.8202,73.7782,73.8082,2100.0
2011-11-14 14:25:00,122.88,122.91,122.8,122.9,3800.0,73.7722,73.7902,73.7242,73.7842,3800.0
2011-11-14 14:30:00,122.9,122.95,122.8,122.83,9100.0,73.7842,73.8142,73.7242,73.7422,9100.0
2011-11-14 14:35:00,122.83,122.91,122.81,122.84,8200.0,73.7422,73.7902,73.7302,73.7482,8200.0
2011-11-14 14:40:00,122.87,122.87,122.69,122.82,11900.0,73.7662,73.7662,73.6581,73.7362,11900.0
2011-11-14 14:45:00,122.82,122.82,122.6,122.63,12100.0,73.7362,73.7362,73.6041,73.6221,12100.0
2011-11-14 14:50:00,122.58,122.7,122.48,122.5,15000.0,73.5921,73.6641,73.532,73.544,15000.0
2011-11-14 14:55:00,122.44,122.49,122.34,122.34,11200.0,73.508,73.538,73.448,73.448,11200.0
2011-11-14 15:00:00,122.37,122.64,122.36,122.53,12400.0,73.466,73.6281,73.46,73.5621,12400.0
2011-11-14 15:05:00,122.49,122.73,122.49,122.67,12600.0,73.538,73.6821,73.538,73.6461,12600.0
2011-11-14 15:10:00,122.7,122.87,122.7,122.79,9100.0,73.6641,73.7662,73.6641,73.7182,9100.0
2011-11-14 15:15:00,122.79,122.95,122.76,122.77,20000.0,73.7182,73.8142,73.7001,73.7061,20000.0
2011-11-14 15:20:00,122.76,123.02,122.76,123.02,9700.0,73.7001,73.8562,73.7001,73.8562,9700.0
2011-11-14 15:25:00,122.97,123.09,122.88,123.05,9800.0,73.8262,73.8983,73.7722,73.8742,9800.0
2011-11-14 15:30:00,123.02,123.26,122.99,123.13,14800.0,73.8562,74.0003,73.8382,73.9223,14800.0
2011-11-14 15:35:00,123.11,123.28,122.96,123.18,13900.0,73.9103,74.0123,73.8202,73.9523,13900.0
2011-11-14 15:40:00,123.19,123.63,123.17,123.43,19600.0,73.9583,74.2225,73.9463,74.1024,19600.0
2011-11-14 15:45:00,123.53,123.6,123.26,123.41,31100.0,74.1624,74.2044,74.0003,74.0904,31100.0
2011-11-14 15:50:00,123.41,123.5,123.09,123.34,37100.0,74.0904,74.1444,73.8983,74.0483,37100.0
2011-11-14 15:55:00,123.34,123.36,122.96,122.99,119500.0,74.0483,74.0604,73.8202,73.8382,119500.0
2011-11-15 09:30:00,122.49,123.1,122.23,123.08,9300.0,73.538,73.9043,73.3819,73.8923,9300.0
2011-11-15 09:35:00,123.14,123.42,122.95,123.22,9500.0,73.9283,74.0964,73.8142,73.9763,9500.0
2011-11-15 09:40:00,123.22,123.22,122.66,122.66,7100.0,73.9763,73.9763,73.6401,73.6401,7100.0
2011-11-15 09:45:00,122.65,123.24,122.65,122.96,6900.0,73.6341,73.9883,73.6341,73.8202,6900.0
2011-11-15 09:50:00,122.95,123.15,122.93,123.15,6700.0,73.8142,73.9343,73.8022,73.9343,6700.0
2011-11-15 09:55:00,123.18,123.3,122.89,122.9,8700.0,73.9523,74.0243,73.7782,73.7842,8700.0
2011-11-15 10:00:00,122.97,123.03,122.79,123.02,4000.0,73.8262,73.8622,73.7182,73.8562,4000.0
2011-11-15 10:05:00,122.94,123.04,122.86,122.9,5000.0,73.8082,73.8682,73.7602,73.7842,5000.0
2011-11-15 10:10:00,122.9,123.08,122.68,122.77,7800.0,73.7842,73.8923,73.6521,73.7061,7800.0
2011-11-15 10:15:00,122.73,122.91,122.71,122.88,5600.0,73.6821,73.7902,73.6701,73.7722,5600.0
2011-11-15 10:20:00,122.86,122.92,122.8,122.81,3600.0,73.7602,73.7962,73.7242,73.7302,3600.0
2011-11-15 10:25:00,122.81,123.04,122.81,122.95,15000.0,73.7302,73.8682,73.7302,73.8142,15000.0
2011-11-15 10:30:00,122.95,123.09,122.88,122.91,10900.0,73.8142,73.8983,73.7722,73.7902,10900.0
2011-11-15 10:35:00,122.88,123.0,122.75,122.75,6200.0,73.7722,73.8442,73.6941,73.6941,6200.0
2011-11-15 10:40:00,122.72,123.17,122.62,123.07,20600.0,73.6761,73.9463,73.6161,73.8863,20600.0
2011-11-15 10:45:00,123.05,123.14,122.85,122.98,11000.0,73.8742,73.9283,73.7542,73.8322,11000.0
2011-11-15 10:50:00,122.97,123.09,122.91,122.99,4100.0,73.8262,73.8983,73.7902,73.8382,4100.0
2011-11-15 10:55:00,123.06,123.24,123.03,123.08,3400.0,73.8802,73.9883,73.8622,73.8923,3400.0
2011-11-15 11:00:00,122.97,123.21,122.97,123.18,4700.0,73.8262,73.9703,73.8262,73.9523,4700.0
2011-11-15 11:05:00,123.2,123.2,123.01,123.01,3500.0,73.9643,73.9643,73.8502,73.8502,3500.0
2011-11-15 11:10:00,123.03,123.18,122.95,123.18,2400.0,73.8622,73.9523,73.8142,73.9523,2400.0
2011-11-15 11:15:00,123.15,123.2,122.9,122.9,10400.0,73.9343,73.9643,73.7842,73.7842,10400.0
2011-11-15 11:20:00,122.89,122.96,122.75,122.77,2000.0,73.7782,73.8202,73.6941,73.7061,2000.0
2011-11-15 11:25:00,122.78,123.02,122.78,122.99,6600.0,73.7121,73.8562,73.7121,73.8382,6600.0
2011-11-15 11:30:00,123.02,123.15,122.92,123.03,10400.0,73.8562,73.9343,73.7962,73.8622,10400.0
2011-11-15 11:35:00,123.03,123.09,122.91,122.98,3000.0,73.8622,73.8983,73.7902,73.8322,3000.0
2011-11-15 11:40:00,123.03,123.2,123.03,123.04,4700.0,73.8622,73.9643,73.8622,73.8682,4700.0
2011-11-15 11:45:00,123.08,123.16,122.95,123.1,13900.0,73.8923,73.9403,73.8142,73.9043,13900.0
2011-11-15 11:50:00,123.03,123.3,123.01,123.3,13900.0,73.8622,74.0243,73.8502,74.0243,13900.0
2011-11-15 11:55:00,123.33,123.48,123.07,123.48,13600.0,74.0423,74.1324,73.8863,74.1324,13600.0
2011-11-15 12:00:00,123.47,123.82,123.37,123.82,18800.0,74.1264,74.3365,74.0664,74.3365,18800.0
2011-11-15 12:05:00,123.76,123.82,123.58,123.65,11300.0,74.3005,74.3365,74.1924,74.2345,11300.0
2011-11-15 12:10:00,123.62,123.69,123.5,123.61,14700.0,74.2164,74.2585,74.1444,74.2104,14700.0
2011-11-15 12:15:00,123.59,123.64,123.32,123.36,6800.0,74.1984,74.2285,74.0363,74.0604,6800.0
2011-11-15 12:20:00,123.41,123.8,123.4,123.8,4500.0,74.0904,74.3245,74.0844,74.3245,4500.0
2011-11-15 12:25:00,123.78,123.98,123.78,123.9,8700.0,74.3125,74.4326,74.3125,74.3845,8700.0
2011-11-15 12:30:00,123.9,124.36,123.87,124.2,11700.0,74.3845,74.6607,74.3665,74.5647,11700.0
2011-11-15 12:35:00,124.26,124.32,124.07,124.11,8200.0,74.6007,74.6367,74.4866,74.5106,8200.0
2011-11-15 12:40:00,124.14,124.34,124.11,124.34,9200.0,74.5286,74.6487,74.5106,74.6487,9200.0
2011-11-15 12:45:00,124.34,124.35,124.21,124.24,8000.0,74.6487,74.6547,74.5707,74.5887,8000.0
2011-11-15 12:50:00,124.25,124.34,124.16,124.26,12200.0,74.5947,74.6487,74.5406,74.6007,12200.0
2011-11-15 12:55:00,124.3,124.47,124.25,124.47,16100.0,74.6247,74.7268,74.5947,74.7268,16100.0
2011-11-15 13:00:00,124.47,124.85,124.47,124.84,7900.0,74.7268,74.9549,74.7268,74.9489,7900.0
2011-11-15 13:05:00,124.79,125.0,124.72,125.0,8500.0,74.9189,75.0449,74.8768,75.0449,8500.0
2011-11-15 13:10:00,124.99,125.05,124.83,124.92,10000.0,75.0389,75.075,74.9429,74.9969,10000.0
2011-11-15 13:15:00,124.94,125.21,124.91,125.02,11700.0,75.0089,75.171,74.9909,75.057,11700.0
2011-11-15 13:20:00,125.02,125.26,125.02,125.13,7700.0,75.057,75.201,75.057,75.123,7700.0
2011-11-15 13:25:00,125.19,125.41,125.19,125.31,10900.0,75.159,75.2911,75.159,75.2311,10900.0
2011-11-15 13:30:00,125.31,125.53,125.19,125.2,10300.0,75.2311,75.3631,75.159,75.165,10300.0
2011-11-15 13:35:00,125.1,125.44,125.01,125.34,4800.0,75.105,75.3091,75.0509,75.2491,4800.0
2011-11-15 13:40:00,125.32,125.7,125.3,125.63,7900.0,75.2371,75.4652,75.2251,75.4232,7900.0
2011-11-15 13:45:00,125.66,125.74,125.5,125.55,6900.0,75.4412,75.4892,75.3451,75.3751,6900.0
2011-11-15 13:50:00,125.51,125.71,125.48,125.53,11500.0,75.3511,75.4712,75.3331,75.3631,11500.0
2011-11-15 13:55:00,125.45,125.53,125.38,125.44,11200.0,75.3151,75.3631,75.2731,75.3091,11200.0
2011-11-15 14:00:00,125.45,125.53,125.38,125.42,18700.0,75.3151,75.3631,75.2731,75.2971,18700.0
2011-11-15 14:05:00,125.41,125.69,125.41,125.6,7300.0,75.2911,75.4592,75.2911,75.4052,7300.0
2011-11-15 14:10:00,125.62,125.86,125.62,125.77,7400.0,75.4172,75.5613,75.4172,75.5072,7400.0
2011-11-15 14:15:00,125.76,125.79,125.58,125.6,5300.0,75.5012,75.5192,75.3932,75.4052,5300.0
2011-11-15 14:20:00,125.63,125.8,125.6,125.71,6900.0,75.4232,75.5252,75.4052,75.4712,6900.0
2011-11-15 14:25:00,125.71,125.87,125.69,125.79,9500.0,75.4712,75.5673,75.4592,75.5192,9500.0
2011-11-15 14:30:00,125.81,125.84,125.65,125.71,9200.0,75.5312,75.5492,75.4352,75.4712,9200.0
2011-11-15 14:35:00,125.68,125.85,125.62,125.67,4700.0,75.4532,75.5553,75.4172,75.4472,4700.0
2011-11-15 14:40:00,125.78,125.85,125.73,125.8,5700.0,75.5132,75.5553,75.4832,75.5252,5700.0
2011-11-15 14:45:00,125.75,125.89,125.75,125.82,7700.0,75.4952,75.5793,75.4952,75.5372,7700.0
2011-11-15 14:50:00,125.8,125.98,125.8,125.92,6100.0,75.5252,75.6333,75.5252,75.5973,6100.0
2011-11-15 14:55:00,125.84,125.98,125.81,125.9,6700.0,75.5492,75.6333,75.5312,75.5853,6700.0
2011-11-15 15:00:00,125.89,126.06,125.85,125.91,13500.0,75.5793,75.6813,75.5553,75.5913,13500.0
2011-11-15 15:05:00,125.96,126.0,125.88,125.88,6400.0,75.6213,75.6453,75.5733,75.5733,6400.0
2011-11-15 15:10:00,125.93,126.0,125.82,125.82,8400.0,75.6033,75.6453,75.5372,75.5372,8400.0
2011-11-15 15:15:00,125.8,125.93,125.77,125.84,7200.0,75.5252,75.6033,75.5072,75.5492,7200.0
2011-11-15 15:20:00,125.85,125.88,125.74,125.82,11400.0,75.5553,75.5733,75.4892,75.5372,11400.0
2011-11-15 15:25:00,125.84,125.95,125.77,125.91,11100.0,75.5492,75.6153,75.5072,75.5913,11100.0
2011-11-15 15:30:00,125.93,125.93,125.75,125.76,10200.0,75.6033,75.6033,75.4952,75.5012,10200.0
2011-11-15 15:35:00,125.81,125.96,125.68,125.73,23200.0,75.5312,75.6213,75.4532,75.4832,23200.0
2011-11-15 15:40:00,125.73,125.82,125.43,125.54,17000.0,75.4832,75.5372,75.3031,75.3691,17000.0
2011-11-15 15:45:00,125.54,125.66,125.39,125.47,22100.0,75.3691,75.4412,75.2791,75.3271,22100.0
2011-11-15 15:50:00,125.47,125.5,124.93,124.93,30200.0,75.3271,75.3451,75.0029,75.0029,30200.0
2011-11-15 15:55:00,124.94,125.36,124.94,125.07,74400.0,75.0089,75.2611,75.0089,75.087,74400.0
2011-11-16 09:30:00,123.72,123.92,123.39,123.57,13300.0,74.2765,74.3966,74.0784,74.1864,13300.0
2011-11-16 09:35:00,123.66,124.13,123.6,123.82,11600.0,74.2405,74.5226,74.2044,74.3365,11600.0
2011-11-16 09:40:00,123.95,124.18,123.94,124.02,2300.0,74.4146,74.5527,74.4086,74.4566,2300.0
2011-11-16 09:45:00,124.26,124.44,124.01,124.14,2200.0,74.6007,74.7087,74.4506,74.5286,2200.0
2011-11-16 09:50:00,124.07,124.26,123.86,124.22,9600.0,74.4866,74.6007,74.3605,74.5767,9600.0
2011-11-16 09:55:00,124.23,124.47,124.14,124.35,4800.0,74.5827,74.7268,74.5286,74.6547,4800.0
2011-11-16 10:00:00,124.44,124.46,124.11,124.39,3400.0,74.7087,74.7208,74.5106,74.6787,3400.0
2011-11-16 10:05:00,124.3,124.47,124.27,124.33,5000.0,74.6247,74.7268,74.6067,74.6427,5000.0
2011-11-16 10:10:00,124.37,124.49,124.34,124.4,2500.0,74.6667,74.7388,74.6487,74.6847,2500.0
2011-11-16 10:15:00,124.5,124.71,124.48,124.48,5800.0,74.7448,74.8708,74.7328,74.7328,5800.0
2011-11-16 10:20:00,124.59,124.61,124.46,124.6,2800.0,74.7988,74.8108,74.7208,74.8048,2800.0
2011-11-16 10:25:00,124.68,124.97,124.62,124.78,5000.0,74.8528,75.0269,74.8168,74.9129,5000.0
2011-11-16 10:30:00,124.74,124.78,124.46,124.49,6200.0,74.8889,74.9129,74.7208,74.7388,6200.0
2011-11-16 10:35:00,124.49,124.75,124.44,124.71,2400.0,74.7388,74.8949,74.7087,74.8708,2400.0
2011-11-16 10:40:00,124.66,124.76,124.54,124.73,3900.0,74.8408,74.9009,74.7688,74.8828,3900.0
2011-11-16 10:45:00,124.87,124.95,124.84,124.95,2100.0,74.9669,75.0149,74.9489,75.0149,2100.0
2011-11-16 10:50:00,124.99,125.53,124.99,125.44,9100.0,75.0389,75.3631,75.0389,75.3091,9100.0
2011-11-16 10:55:00,125.43,125.53,125.38,125.47,2900.0,75.3031,75.3631,75.2731,75.3271,2900.0
2011-11-16 11:00:00,125.5,125.95,125.49,125.84,4300.0,75.3451,75.6153,75.3391,75.5492,4300.0
2011-11-16 11:05:00,125.87,126.0,125.84,125.95,4000.0,75.5673,75.6453,75.5492,75.6153,4000.0
2011-11-16 11:10:00,125.95,125.95,125.67,125.71,3200.0,75.6153,75.6153,75.4472,75.4712,3200.0
2011-11-16 11:15:00,125.76,125.8,125.7,125.72,800.0,75.5012,75.5252,75.4652,75.4772,800.0
2011-11-16 11:20:00,125.71,125.91,125.69,125.77,3300.0,75.4712,75.5913,75.4592,75.5072,3300.0
2011-11-16 11:25:00,125.75,125.99,125.63,125.63,5600.0,75.4952,75.6393,75.4232,75.4232,5600.0
2011-11-16 11:30:00,125.73,125.73,125.6,125.64,1700.0,75.4832,75.4832,75.4052,75.4292,1700.0
2011-11-16 11:35:00,125.72,125.82,125.61,125.82,3800.0,75.4772,75.5372,75.4112,75.5372,3800.0
2011-11-16 11:40:00,125.84,125.93,125.76,125.79,3400.0,75.5492,75.6033,75.5012,75.5192,3400.0
2011-11-16 11:45:00,125.81,125.9,125.63,125.9,3700.0,75.5312,75.5853,75.4232,75.5853,3700.0
2011-11-16 11:50:00,125.9,125.92,125.74,125.84,2800.0,75.5853,75.5973,75.4892,75.5492,2800.0
2011-11-16 11:55:00,125.78,125.78,125.59,125.7,1300.0,75.5132,75.5132,75.3992,75.4652,1300.0
2011-11-16 12:00:00,125.66,125.68,125.54,125.54,4600.0,75.4412,75.4532,75.3691,75.3691,4600.0
2011-11-16 12:05:00,125.52,125.58,125.46,125.5,3600.0,75.3571,75.3932,75.3211,75.3451,3600.0
2011-11-16 12:10:00,125.51,125.54,125.33,125.33,6700.0,75.3511,75.3691,75.2431,75.2431,6700.0
2011-11-16 12:15:00,125.34,125.36,125.07,125.09,4800.0,75.2491,75.2611,75.087,75.099,4800.0
2011-11-16 12:20:00,125.12,125.21,125.04,125.19,6600.0,75.117,75.171,75.069,75.159,6600.0
2011-11-16 12:25:00,125.15,125.18,125.09,125.15,1900.0,75.135,75.153,75.099,75.135,1900.0
2011-11-16 12:30:00,125.14,125.19,125.04,125.19,1900.0,75.129,75.159,75.069,75.159,1900.0
2011-11-16 12:35:00,125.22,125.33,125.15,125.33,3700.0,75.177,75.2431,75.135,75.2431,3700.0
2011-11-16 12:40:00,125.31,125.38,125.28,125.31,2500.0,75.2311,75.2731,75.213,75.2311,2500.0
2011-11-16 12:45:00,125.39,125.44,125.16,125.23,2600.0,75.2791,75.3091,75.141,75.183,2600.0
2011-11-16 12:50:00,125.24,125.36,125.22,125.33,2600.0,75.189,75.2611,75.177,75.2431,2600.0
2011-11-16 12:55:00,125.36,125.49,125.35,125.44,2400.0,75.2611,75.3391,75.2551,75.3091,2400.0
2011-11-16 13:00:00,125.43,125.57,125.34,125.42,3400.0,75.3031,75.3872,75.2491,75.2971,3400.0
2011-11-16 13:05:00,125.45,125.45,125.16,125.21,2500.0,75.3151,75.3151,75.141,75.171,2500.0
2011-11-16 13:10:00,125.26,125.27,125.16,125.16,2300.0,75.201,75.207,75.141,75.141,2300.0
2011-11-16 13:15:00,125.17,125.23,125.06,125.15,3500.0,75.147,75.183,75.081,75.135,3500.0
2011-11-16 13:20:00,125.16,125.39,125.16,125.26,3800.0,75.141,75.2791,75.141,75.201,3800.0
2011-11-16 13:25:00,125.34,125.54,125.34,125.52,2400.0,75.2491,75.3691,75.2491,75.3571,2400.0
2011-11-16 13:30:00,125.57,125.78,125.54,125.55,3200.0,75.3872,75.5132,75.3691,75.3751,3200.0
2011-11-16 13:35:00,125.56,125.79,125.56,125.79,3500.0,75.3811,75.5192,75.3811,75.5192,3500.0
2011-11-16 13:40:00,125.76,125.9,125.71,125.9,4400.0,75.5012,75.5853,75.4712,75.5853,4400.0
2011-11-16 13:45:00,125.89,125.99,125.79,125.99,4000.0,75.5793,75.6393,75.5192,75.6393,4000.0
2011-11-16 13:50:00,125.99,126.01,125.81,125.88,4200.0,75.6393,75.6513,75.5312,75.5733,4200.0
2011-11-16 13:55:00,125.88,125.88,125.65,125.73,5100.0,75.5733,75.5733,75.4352,75.4832,5100.0
2011-11-16 14:00:00,125.72,125.8,125.72,125.77,2400.0,75.4772,75.5252,75.4772,75.5072,2400.0
2011-11-16 14:05:00,125.72,125.8,125.6,125.6,3300.0,75.4772,75.5252,75.4052,75.4052,3300.0
2011-11-16 14:10:00,125.67,125.73,125.6,125.6,3200.0,75.4472,75.4832,75.4052,75.4052,3200.0
2011-11-16 14:15:00,125.69,125.89,125.68,125.76,5100.0,75.4592,75.5793,75.4532,75.5012,5100.0
2011-11-16 14:20:00,125.79,125.96,125.79,125.96,1900.0,75.5192,75.6213,75.5192,75.6213,1900.0
2011-11-16 14:25:00,125.93,126.0,125.93,125.93,3100.0,75.6033,75.6453,75.6033,75.6033,3100.0
2011-11-16 14:30:00,125.99,126.01,125.92,125.99,3800.0,75.6393,75.6513,75.5973,75.6393,3800.0
2011-11-16 14:35:00,126.0,126.15,125.97,126.08,11400.0,75.6453,75.7354,75.6273,75.6933,11400.0
2011-11-16 14:40:00,126.08,126.23,126.08,126.21,4900.0,75.6933,75.7834,75.6933,75.7714,4900.0
2011-11-16 14:45:00,126.22,126.23,126.01,126.03,4400.0,75.7774,75.7834,75.6513,75.6633,4400.0
2011-11-16 14:50:00,126.02,126.02,125.72,125.72,2900.0,75.6573,75.6573,75.4772,75.4772,2900.0
2011-11-16 14:55:00,125.73,125.78,125.63,125.74,2700.0,75.4832,75.5132,75.4232,75.4892,2700.0
2011-11-16 15:00:00,125.76,125.79,125.66,125.73,5300.0,75.5012,75.5192,75.4412,75.4832,5300.0
2011-11-16 15:05:00,125.8,125.89,125.74,125.89,4600.0,75.5252,75.5793,75.4892,75.5793,4600.0
2011-11-16 15:10:00,125.92,125.93,125.63,125.67,6500.0,75.5973,75.6033,75.4232,75.4472,6500.0
2011-11-16 15:15:00,125.55,125.57,125.16,125.5,21500.0,75.3751,75.3872,75.141,75.3451,21500.0
2011-11-16 15:20:00,125.43,125.52,125.18,125.39,11500.0,75.3031,75.3571,75.153,75.2791,11500.0
2011-11-16 15:25:00,125.41,125.41,125.06,125.06,9700.0,75.2911,75.2911,75.081,75.081,9700.0
2011-11-16 15:30:00,125.02,125.08,124.45,124.65,18000.0,75.057,75.093,74.7147,74.8348,18000.0
2011-11-16 15:35:00,124.59,124.72,124.31,124.59,21600.0,74.7988,74.8768,74.6307,74.7988,21600.0
2011-11-16 15:40:00,124.55,124.57,124.28,124.51,26200.0,74.7748,74.7868,74.6127,74.7508,26200.0
2011-11-16 15:45:00,124.5,124.91,124.44,124.69,30700.0,74.7448,74.9909,74.7087,74.8588,30700.0
2011-11-16 15:50:00,124.64,124.71,124.22,124.44,45300.0,74.8288,74.8708,74.5767,74.7087,45300.0
2011-11-16 15:55:00,124.44,124.67,123.92,124.17,93400.0,74.7087,74.8468,74.3966,74.5466,93400.0
2011-11-17 09:30:00,123.79,124.25,123.74,123.98,8700.0,74.3185,74.5947,74.2885,74.4326,8700.0
2011-11-17 09:35:00,123.87,123.87,123.07,123.24,5400.0,74.3665,74.3665,73.8863,73.9883,5400.0
2011-11-17 09:40:00,123.31,123.49,123.03,123.03,6600.0,74.0303,74.1384,73.8622,73.8622,6600.0
2011-11-17 09:45:00,123.01,123.75,123.01,123.69,13700.0,73.8502,74.2945,73.8502,74.2585,13700.0
2011-11-17 09:50:00,123.75,123.75,123.56,123.63,5600.0,74.2945,74.2945,74.1804,74.2225,5600.0
2011-11-17 09:55:00,123.61,123.65,123.38,123.49,5600.0,74.2104,74.2345,74.0724,74.1384,5600.0
2011-11-17 10:00:00,123.5,123.81,123.12,123.74,12100.0,74.1444,74.3305,73.9163,74.2885,12100.0
2011-11-17 10:05:00,123.6,124.07,123.59,124.03,7300.0,74.2044,74.4866,74.1984,74.4626,7300.0
2011-11-17 10:10:00,123.94,124.01,123.72,123.72,8100.0,74.4086,74.4506,74.2765,74.2765,8100.0
2011-11-17 10:15:00,123.77,123.93,123.6,123.93,11800.0,74.3065,74.4026,74.2044,74.4026,11800.0
2011-11-17 10:20:00,123.94,124.02,123.7,123.85,10100.0,74.4086,74.4566,74.2645,74.3545,10100.0
2011-11-17 10:25:00,123.84,124.38,123.8,124.38,8500.0,74.3485,74.6727,74.3245,74.6727,8500.0
2011-11-17 10:30:00,124.29,124.58,123.9,124.48,8700.0,74.6187,74.7928,74.3845,74.7328,8700.0
2011-11-17 10:35:00,124.53,124.53,124.31,124.38,3900.0,74.7628,74.7628,74.6307,74.6727,3900.0
2011-11-17 10:40:00,124.37,124.48,124.19,124.19,2100.0,74.6667,74.7328,74.5587,74.5587,2100.0
2011-11-17 10:45:00,124.19,124.35,124.11,124.13,7300.0,74.5587,74.6547,74.5106,74.5226,7300.0
2011-11-17 10:50:00,124.04,124.28,123.95,124.06,4100.0,74.4686,74.6127,74.4146,74.4806,4100.0
2011-11-17 10:55:00,124.03,124.39,124.03,124.21,3900.0,74.4626,74.6787,74.4626,74.5707,3900.0
2011-11-17 11:00:00,124.21,124.37,124.2,124.2,4700.0,74.5707,74.6667,74.5647,74.5647,4700.0
2011-11-17 11:05:00,124.22,124.42,124.13,124.4,8600.0,74.5767,74.6967,74.5226,74.6847,8600.0
2011-11-17 11:10:00,124.35,124.5,124.24,124.41,11100.0,74.6547,74.7448,74.5887,74.6907,11100.0
2011-11-17 11:15:00,124.43,124.67,124.42,124.67,4900.0,74.7027,74.8468,74.6967,74.8468,4900.0
2011-11-17 11:20:00,124.64,124.78,124.48,124.55,10600.0,74.8288,74.9129,74.7328,74.7748,10600.0
2011-11-17 11:25:00,124.56,124.71,124.51,124.51,6800.0,74.7808,74.8708,74.7508,74.7508,6800.0
2011-11-17 11:30:00,124.64,124.99,124.63,124.87,5000.0,74.8288,75.0389,74.8228,74.9669,5000.0
2011-11-17 11:35:00,124.9,124.99,124.82,124.93,2300.0,74.9849,75.0389,74.9369,75.0029,2300.0
2011-11-17 11:40:00,124.91,125.17,124.91,125.06,5300.0,74.9909,75.147,74.9909,75.081,5300.0
2011-11-17 11:45:00,125.0,125.15,124.94,124.98,8100.0,75.0449,75.135,75.0089,75.0329,8100.0
2011-11-17 11:50:00,125.01,125.18,124.91,125.12,2000.0,75.0509,75.153,74.9909,75.117,2000.0
2011-11-17 11:55:00,125.03,125.19,124.95,125.16,5400.0,75.063,75.159,75.0149,75.141,5400.0
2011-11-17 12:00:00,125.11,125.21,125.03,125.03,4600.0,75.111,75.171,75.063,75.063,4600.0
2011-11-17 12:05:00,125.13,125.13,124.85,125.05,9600.0,75.123,75.123,74.9549,75.075,9600.0
2011-11-17 12:10:00,125.01,125.01,124.8,124.8,5000.0,75.0509,75.0509,74.9249,74.9249,5000.0
2011-11-17 12:15:00,124.8,124.85,124.7,124.75,5000.0,74.9249,74.9549,74.8648,74.8949,5000.0
2011-11-17 12:20:00,124.78,124.85,124.7,124.8,4200.0,74.9129,74.9549,74.8648,74.9249,4200.0
2011-11-17 12:25:00,124.73,124.74,124.6,124.66,6600.0,74.8828,74.8889,74.8048,74.8408,6600.0
2011-11-17 12:30:00,124.6,124.6,124.1,124.1,12000.0,74.8048,74.8048,74.5046,74.5046,12000.0
2011-11-17 12:35:00,124.16,124.33,123.63,124.02,9700.0,74.5406,74.6427,74.2225,74.4566,9700.0
2011-11-17 12:40:00,124.03,124.09,123.55,123.94,10300.0,74.4626,74.4986,74.1744,74.4086,10300.0
2011-11-17 12:45:00,123.93,124.06,123.72,123.73,10600.0,74.4026,74.4806,74.2765,74.2825,10600.0
2011-11-17 12:50:00,123.74,123.91,123.58,123.65,4900.0,74.2885,74.3906,74.1924,74.2345,4900.0
2011-11-17 12:55:00,123.51,123.64,123.29,123.62,4500.0,74.1504,74.2285,74.0183,74.2164,4500.0
2011-11-17 13:00:00,123.58,123.58,123.19,123.4,8000.0,74.1924,74.1924,73.9583,74.0844,8000.0
2011-11-17 13:05:00,123.28,123.49,123.15,123.23,4500.0,74.0123,74.1384,73.9343,73.9823,4500.0
2011-11-17 13:10:00,123.15,123.47,123.14,123.21,7600.0,73.9343,74.1264,73.9283,73.9703,7600.0
2011-11-17 13:15:00,123.2,123.46,123.11,123.26,6900.0,73.9643,74.1204,73.9103,74.0003,6900.0
2011-11-17 13:20:00,123.35,123.44,123.1,123.38,7200.0,74.0544,74.1084,73.9043,74.0724,7200.0
2011-11-17 13:25:00,123.42,123.5,123.23,123.47,7400.0,74.0964,74.1444,73.9823,74.1264,7400.0
2011-11-17 13:30:00,123.41,123.71,123.38,123.56,11700.0,74.0904,74.2705,74.0724,74.1804,11700.0
2011-11-17 13:35:00,123.58,123.8,123.49,123.74,5200.0,74.1924,74.3245,74.1384,74.2885,5200.0
2011-11-17 13:40:00,123.75,123.81,123.44,123.55,13100.0,74.2945,74.3305,74.1084,74.1744,13100.0
2011-11-17 13:45:00,123.52,123.56,123.41,123.49,3600.0,74.1564,74.1804,74.0904,74.1384,3600.0
2011-11-17 13:50:00,123.43,123.43,122.98,123.05,13700.0,74.1024,74.1024,73.8322,73.8742,13700.0
2011-11-17 13:55:00,123.06,123.39,123.04,123.15,27900.0,73.8802,74.0784,73.8682,73.9343,27900.0
2011-11-17 14:00:00,123.15,123.15,122.89,122.97,13100.0,73.9343,73.9343,73.7782,73.8262,13100.0
2011-11-17 14:05:00,122.99,123.28,122.99,123.19,12300.0,73.8382,74.0123,73.8382,73.9583,12300.0
2011-11-17 14:10:00,123.2,123.28,123.05,123.16,14200.0,73.9643,74.0123,73.8742,73.9403,14200.0
2011-11-17 14:15:00,123.16,123.28,122.99,123.13,11300.0,73.9403,74.0123,73.8382,73.9223,11300.0
2011-11-17 14:20:00,123.1,123.26,122.99,123.06,12900.0,73.9043,74.0003,73.8382,73.8802,12900.0
2011-11-17 14:25:00,123.04,123.28,122.95,123.18,16100.0,73.8682,74.0123,73.8142,73.9523,16100.0
2011-11-17 14:30:00,123.21,123.34,122.93,123.03,8200.0,73.9703,74.0483,73.8022,73.8622,8200.0
2011-11-17 14:35:00,123.03,123.07,122.84,123.01,19200.0,73.8622,73.8863,73.7482,73.8502,19200.0
2011-11-17 14:40:00,123.02,123.2,122.97,123.2,12600.0,73.8562,73.9643,73.8262,73.9643,12600.0
2011-11-17 14:45:00,123.2,123.49,123.13,123.29,25600.0,73.9643,74.1384,73.9223,74.0183,25600.0
2011-11-17 14:50:00,123.36,123.4,123.17,123.22,11000.0,74.0604,74.0844,73.9463,73.9763,11000.0
2011-11-17 14:55:00,123.22,123.4,123.14,123.26,16900.0,73.9763,74.0844,73.9283,74.0003,16900.0
2011-11-17 15:00:00,123.3,123.43,123.21,123.36,12100.0,74.0243,74.1024,73.9703,74.0604,12100.0
2011-11-17 15:05:00,123.35,123.4,123.05,123.2,18000.0,74.0544,74.0844,73.8742,73.9643,18000.0
2011-11-17 15:10:00,123.22,123.22,122.98,123.05,11700.0,73.9763,73.9763,73.8322,73.8742,11700.0
2011-11-17 15:15:00,123.09,123.2,122.97,123.03,18100.0,73.8983,73.9643,73.8262,73.8622,18100.0
2011-11-17 15:20:00,123.03,123.33,122.93,123.23,22100.0,73.8622,74.0423,73.8022,73.9823,22100.0
2011-11-17 15:25:00,123.19,123.34,123.11,123.25,17800.0,73.9583,74.0483,73.9103,73.9943,17800.0
2011-11-17 15:30:00,123.24,123.33,123.12,123.26,27000.0,73.9883,74.0423,73.9163,74.0003,27000.0
2011-11-17 15:35:00,123.23,123.33,123.11,123.11,23700.0,73.9823,74.0423,73.9103,73.9103,23700.0
2011-11-17 15:40:00,123.11,123.28,123.0,123.11,41400.0,73.9103,74.0123,73.8442,73.9103,41400.0
2011-11-17 15:45:00,123.11,123.3,123.0,123.15,35100.0,73.9103,74.0243,73.8442,73.9343,35100.0
2011-11-17 15:50:00,123.16,123.24,122.98,123.16,62300.0,73.9403,73.9883,73.8322,73.9403,62300.0
2011-11-17 15:55:00,123.16,123.41,122.96,123.38,89200.0,73.9403,74.0904,73.8202,74.0724,89200.0
2011-11-18 09:30:00,124.25,124.35,124.02,124.06,85200.0,74.5947,74.6547,74.4566,74.4806,85200.0
2011-11-18 09:35:00,124.19,124.3,123.48,123.71,9500.0,74.5587,74.6247,74.1324,74.2705,9500.0
2011-11-18 09:40:00,123.62,124.14,123.6,123.97,5500.0,74.2164,74.5286,74.2044,74.4266,5500.0
2011-11-18 09:45:00,124.0,124.1,123.66,123.94,10700.0,74.4446,74.5046,74.2405,74.4086,10700.0
2011-11-18 09:50:00,123.94,123.98,123.72,123.82,14200.0,74.4086,74.4326,74.2765,74.3365,14200.0
2011-11-18 09:55:00,123.82,124.06,123.75,123.94,9300.0,74.3365,74.4806,74.2945,74.4086,9300.0
2011-11-18 10:00:00,123.98,124.01,123.5,123.5,25700.0,74.4326,74.4506,74.1444,74.1444,25700.0
2011-11-18 10:05:00,123.49,123.56,123.39,123.41,11000.0,74.1384,74.1804,74.0784,74.0904,11000.0
2011-11-18 10:10:00,123.35,123.72,123.34,123.55,14000.0,74.0544,74.2765,74.0483,74.1744,14000.0
2011-11-18 10:15:00,123.62,123.62,123.34,123.44,8400.0,74.2164,74.2164,74.0483,74.1084,8400.0
2011-11-18 10:20:00,123.47,123.74,123.4,123.69,25800.0,74.1264,74.2885,74.0844,74.2585,25800.0
2011-11-18 10:25:00,123.72,123.83,123.52,123.66,26100.0,74.2765,74.3425,74.1564,74.2405,26100.0
2011-11-18 10:30:00,123.65,123.81,123.51,123.8,32700.0,74.2345,74.3305,74.1504,74.3245,32700.0
2011-11-18 10:35:00,123.68,124.39,123.68,124.24,17700.0,74.2525,74.6787,74.2525,74.5887,17700.0
2011-11-18 10:40:00,124.36,124.49,124.26,124.42,11800.0,74.6607,74.7388,74.6007,74.6967,11800.0
2011-11-18 10:45:00,124.37,124.77,124.37,124.76,9200.0,74.6667,74.9069,74.6667,74.9009,9200.0
2011-11-18 10:50:00,124.78,124.83,124.54,124.64,4800.0,74.9129,74.9429,74.7688,74.8288,4800.0
2011-11-18 10:55:00,124.64,124.67,124.27,124.27,5200.0,74.8288,74.8468,74.6067,74.6067,5200.0
2011-11-18 11:00:00,124.31,124.36,124.11,124.15,5900.0,74.6307,74.6607,74.5106,74.5346,5900.0
2011-11-18 11:05:00,124.16,124.27,124.01,124.18,11400.0,74.5406,74.6067,74.4506,74.5527,11400.0
2011-11-18 11:10:00,124.21,124.33,124.1,124.28,5400.0,74.5707,74.6427,74.5046,74.6127,5400.0
2011-11-18 11:15:00,124.26,124.26,123.93,123.93,3400.0,74.6007,74.6007,74.4026,74.4026,3400.0
2011-11-18 11:20:00,124.05,124.2,123.98,124.15,5800.0,74.4746,74.5647,74.4326,74.5346,5800.0
2011-11-18 11:25:00,124.14,124.53,124.13,124.49,11700.0,74.5286,74.7628,74.5226,74.7388,11700.0
2011-11-18 11:30:00,124.48,124.6,124.37,124.45,7700.0,74.7328,74.8048,74.6667,74.7147,7700.0
2011-11-18 11:35:00,124.39,124.6,124.37,124.6,5600.0,74.6787,74.8048,74.6667,74.8048,5600.0
2011-11-18 11:40:00,124.6,124.64,124.5,124.5,2000.0,74.8048,74.8288,74.7448,74.7448,2000.0
2011-11-18 11:45:00,124.51,124.6,124.31,124.38,5700.0,74.7508,74.8048,74.6307,74.6727,5700.0
2011-11-18 11:50:00,124.35,124.51,124.35,124.37,1800.0,74.6547,74.7508,74.6547,74.6667,1800.0
2011-11-18 11:55:00,124.38,124.43,124.24,124.27,2700.0,74.6727,74.7027,74.5887,74.6067,2700.0
2011-11-18 12:00:00,124.35,124.35,124.06,124.18,4000.0,74.6547,74.6547,74.4806,74.5527,4000.0
2011-11-18 12:05:00,124.15,124.2,123.9,124.19,10200.0,74.5346,74.5647,74.3845,74.5587,10200.0
2011-11-18 12:10:00,124.2,124.3,124.06,124.11,3200.0,74.5647,74.6247,74.4806,74.5106,3200.0
2011-11-18 12:15:00,124.08,124.13,123.97,123.97,2700.0,74.4926,74.5226,74.4266,74.4266,2700.0
2011-11-18 12:20:00,123.99,124.03,123.85,123.85,4000.0,74.4386,74.4626,74.3545,74.3545,4000.0
2011-11-18 12:25:00,123.86,124.02,123.81,123.97,3700.0,74.3605,74.4566,74.3305,74.4266,3700.0
2011-11-18 12:30:00,123.96,124.08,123.91,124.06,4700.0,74.4206,74.4926,74.3906,74.4806,4700.0
2011-11-18 12:35:00,124.07,124.16,124.05,124.14,8600.0,74.4866,74.5406,74.4746,74.5286,8600.0
2011-11-18 12:40:00,124.13,124.23,124.1,124.13,5500.0,74.5226,74.5827,74.5046,74.5226,5500.0
2011-11-18 12:45:00,124.1,124.29,124.1,124.26,6700.0,74.5046,74.6187,74.5046,74.6007,6700.0
2011-11-18 12:50:00,124.28,124.33,124.17,124.28,6100.0,74.6127,74.6427,74.5466,74.6127,6100.0
2011-11-18 12:55:00,124.25,124.47,124.25,124.35,10600.0,74.5947,74.7268,74.5947,74.6547,10600.0
2011-11-18 13:00:00,124.24,124.41,124.24,124.4,5200.0,74.5887,74.6907,74.5887,74.6847,5200.0
2011-11-18 13:05:00,124.34,124.41,124.32,124.36,2300.0,74.6487,74.6907,74.6367,74.6607,2300.0
2011-11-18 13:10:00,124.32,124.44,124.23,124.44,4700.0,74.6367,74.7087,74.5827,74.7087,4700.0
2011-11-18 13:15:00,124.46,124.58,124.43,124.54,3400.0,74.7208,74.7928,74.7027,74.7688,3400.0
2011-11-18 13:20:00,124.62,124.62,124.41,124.45,3400.0,74.8168,74.8168,74.6907,74.7147,3400.0
2011-11-18 13:25:00,124.48,124.62,124.47,124.6,3600.0,74.7328,74.8168,74.7268,74.8048,3600.0
2011-11-18 13:30:00,124.6,124.72,124.55,124.71,2700.0,74.8048,74.8768,74.7748,74.8708,2700.0
2011-11-18 13:35:00,124.71,124.76,124.63,124.7,2500.0,74.8708,74.9009,74.8228,74.8648,2500.0
2011-11-18 13:40:00,124.68,124.68,124.55,124.61,3400.0,74.8528,74.8528,74.7748,74.8108,3400.0
2011-11-18 13:45:00,124.59,124.61,124.54,124.61,2800.0,74.7988,74.8108,74.7688,74.8108,2800.0
2011-11-18 13:50:00,124.58,124.58,124.38,124.5,24300.0,74.7928,74.7928,74.6727,74.7448,24300.0
2011-11-18 13:55:00,124.5,124.59,124.38,124.52,4000.0,74.7448,74.7988,74.6727,74.7568,4000.0
2011-11-18 14:00:00,124.56,124.56,124.2,124.25,4100.0,74.7808,74.7808,74.5647,74.5947,4100.0
2011-11-18 14:05:00,124.29,124.52,124.21,124.52,8300.0,74.6187,74.7568,74.5707,74.7568,8300.0
2011-11-18 14:10:00,124.54,124.93,124.47,124.83,8300.0,74.7688,75.0029,74.7268,74.9429,8300.0
2011-11-18 14:15:00,124.83,124.99,124.57,124.68,11000.0,74.9429,75.0389,74.7868,74.8528,11000.0
2011-11-18 14:20:00,124.69,124.82,124.61,124.62,5000.0,74.8588,74.9369,74.8108,74.8168,5000.0
2011-11-18 14:25:00,124.55,124.59,124.46,124.51,2800.0,74.7748,74.7988,74.7208,74.7508,2800.0
2011-11-18 14:30:00,124.57,124.76,124.51,124.54,6200.0,74.7868,74.9009,74.7508,74.7688,6200.0
2011-11-18 14:35:00,124.65,124.75,124.52,124.53,9500.0,74.8348,74.8949,74.7568,74.7628,9500.0
2011-11-18 14:40:00,124.65,124.78,124.59,124.75,5300.0,74.8348,74.9129,74.7988,74.8949,5300.0
2011-11-18 14:45:00,124.7,124.83,124.66,124.68,4100.0,74.8648,74.9429,74.8408,74.8528,4100.0
2011-11-18 14:50:00,124.57,124.73,124.55,124.73,3800.0,74.7868,74.8828,74.7748,74.8828,3800.0
2011-11-18 14:55:00,124.7,124.73,124.53,124.61,6500.0,74.8648,74.8828,74.7628,74.8108,6500.0
2011-11-18 15:00:00,124.66,124.67,124.44,124.45,7100.0,74.8408,74.8468,74.7087,74.7147,7100.0
2011-11-18 15:05:00,124.47,124.62,124.39,124.62,4700.0,74.7268,74.8168,74.6787,74.8168,4700.0
2011-11-18 15:10:00,124.61,124.76,124.49,124.49,5900.0,74.8108,74.9009,74.7388,74.7388,5900.0
2011-11-18 15:15:00,124.49,124.65,124.42,124.65,7300.0,74.7388,74.8348,74.6967,74.8348,7300.0
2011-11-18 15:20:00,124.65,124.68,124.52,124.57,7200.0,74.8348,74.8528,74.7568,74.7868,7200.0
2011-11-18 15:25:00,124.53,124.59,124.49,124.56,5800.0,74.7628,74.7988,74.7388,74.7808,5800.0
2011-11-18 15:30:00,124.53,124.7,124.36,124.62,11400.0,74.7628,74.8648,74.6607,74.8168,11400.0
2011-11-18 15:35:00,124.66,124.85,124.59,124.76,15900.0,74.8408,74.9549,74.7988,74.9009,15900.0
2011-11-18 15:40:00,124.73,124.94,124.58,124.81,27000.0,74.8828,75.0089,74.7928,74.9309,27000.0
2011-11-18 15:45:00,124.83,125.26,124.8,125.2,31000.0,74.9429,75.201,74.9249,75.165,31000.0
2011-11-18 15:50:00,125.16,125.42,125.1,125.18,33200.0,75.141,75.2971,75.105,75.153,33200.0
2011-11-18 15:55:00,125.2,125.25,124.98,125.13,46800.0,75.165,75.195,75.0329,75.123,46800.0
2011-11-21 09:30:00,123.47,123.79,123.15,123.7,17100.0,74.1264,74.3185,73.9343,74.2645,17100.0
2011-11-21 09:35:00,123.71,123.76,123.3,123.43,5800.0,74.2705,74.3005,74.0243,74.1024,5800.0
2011-11-21 09:40:00,123.43,124.01,123.22,123.72,10500.0,74.1024,74.4506,73.9763,74.2765,10500.0
2011-11-21 09:45:00,123.73,123.73,123.29,123.4,6700.0,74.2825,74.2825,74.0183,74.0844,6700.0
2011-11-21 09:50:00,123.39,123.39,122.95,123.03,10800.0,74.0784,74.0784,73.8142,73.8622,10800.0
2011-11-21 09:55:00,123.04,123.04,122.93,122.98,9500.0,73.8682,73.8682,73.8022,73.8322,9500.0
2011-11-21 10:00:00,123.0,123.22,122.75,122.79,14400.0,73.8442,73.9763,73.6941,73.7182,14400.0
2011-11-21 10:05:00,122.79,122.85,122.39,122.5,7600.0,73.7182,73.7542,73.478,73.544,7600.0
2011-11-21 10:10:00,122.4,122.61,122.39,122.54,7500.0,73.484,73.6101,73.478,73.5681,7500.0
2011-11-21 10:15:00,122.54,122.54,122.28,122.39,7500.0,73.5681,73.5681,73.412,73.478,7500.0
2011-11-21 10:20:00,122.29,122.36,122.14,122.34,7200.0,73.418,73.46,73.3279,73.448,7200.0
2011-11-21 10:25:00,122.31,122.38,122.24,122.29,8100.0,73.43,73.472,73.388,73.418,8100.0
2011-11-21 10:30:00,122.28,122.45,122.09,122.34,15600.0,73.412,73.514,73.2979,73.448,15600.0
2011-11-21 10:35:00,122.44,122.44,122.11,122.26,4100.0,73.508,73.508,73.3099,73.4,4100.0
2011-11-21 10:40:00,122.23,122.3,122.13,122.2,2100.0,73.3819,73.424,73.3219,73.3639,2100.0
2011-11-21 10:45:00,122.21,122.35,122.21,122.27,4500.0,73.3699,73.454,73.3699,73.406,4500.0
2011-11-21 10:50:00,122.31,122.34,122.11,122.11,1200.0,73.43,73.448,73.3099,73.3099,1200.0
2011-11-21 10:55:00,122.14,122.22,122.01,122.04,3700.0,73.3279,73.3759,73.2499,73.2679,3700.0
2011-11-21 11:00:00,122.01,122.07,121.94,121.95,10900.0,73.2499,73.2859,73.2078,73.2138,10900.0
2011-11-21 11:05:00,122.0,122.11,121.85,122.05,7100.0,73.2439,73.3099,73.1538,73.2739,7100.0
2011-11-21 11:10:00,122.11,122.48,122.11,122.34,13500.0,73.3099,73.532,73.3099,73.448,13500.0
2011-11-21 11:15:00,122.34,122.43,122.23,122.36,8500.0,73.448,73.502,73.3819,73.46,8500.0
2011-11-21 11:20:00,122.46,122.46,122.3,122.42,5900.0,73.52,73.52,73.424,73.496,5900.0
2011-11-21 11:25:00,122.41,122.59,122.39,122.51,8100.0,73.49,73.5981,73.478,73.55,8100.0
2011-11-21 11:30:00,122.51,122.57,122.35,122.44,4500.0,73.55,73.5861,73.454,73.508,4500.0
2011-11-21 11:35:00,122.4,122.53,122.3,122.5,5800.0,73.484,73.5621,73.424,73.544,5800.0
2011-11-21 11:40:00,122.5,122.59,122.36,122.47,8200.0,73.544,73.5981,73.46,73.526,8200.0
2011-11-21 11:45:00,122.46,122.56,122.32,122.52,8400.0,73.52,73.5801,73.436,73.5561,8400.0
2011-11-21 11:50:00,122.5,122.57,122.38,122.38,5400.0,73.544,73.5861,73.472,73.472,5400.0
2011-11-21 11:55:00,122.37,122.49,122.36,122.48,5600.0,73.466,73.538,73.46,73.532,5600.0
2011-11-21 12:00:00,122.44,122.63,122.43,122.47,7600.0,73.508,73.6221,73.502,73.526,7600.0
2011-11-21 12:05:00,122.56,122.56,122.29,122.39,6300.0,73.5801,73.5801,73.418,73.478,6300.0
2011-11-21 12:10:00,122.43,122.6,122.43,122.56,3600.0,73.502,73.6041,73.502,73.5801,3600.0
2011-11-21 12:15:00,122.58,122.62,122.31,122.31,3400.0,73.5921,73.6161,73.43,73.43,3400.0
2011-11-21 12:20:00,122.31,122.57,122.31,122.55,5500.0,73.43,73.5861,73.43,73.5741,5500.0
2011-11-21 12:25:00,122.51,122.56,122.37,122.49,3000.0,73.55,73.5801,73.466,73.538,3000.0
2011-11-21 12:30:00,122.45,122.55,122.4,122.42,5300.0,73.514,73.5741,73.484,73.496,5300.0
2011-11-21 12:35:00,122.51,122.54,122.44,122.46,7300.0,73.55,73.5681,73.508,73.52,7300.0
2011-11-21 12:40:00,122.52,122.53,122.41,122.44,4500.0,73.5561,73.5621,73.49,73.508,4500.0
2011-11-21 12:45:00,122.41,122.55,122.41,122.55,5000.0,73.49,73.5741,73.49,73.5741,5000.0
2011-11-21 12:50:00,122.59,122.63,122.4,122.48,4100.0,73.5981,73.6221,73.484,73.532,4100.0
2011-11-21 12:55:00,122.41,122.61,122.37,122.42,3700.0,73.49,73.6101,73.466,73.496,3700.0
2011-11-21 13:00:00,122.52,122.67,122.41,122.66,4300.0,73.5561,73.6461,73.49,73.6401,4300.0
2011-11-21 13:05:00,122.67,122.91,122.63,122.75,4800.0,73.6461,73.7902,73.6221,73.6941,4800.0
2011-11-21 13:10:00,122.74,122.76,122.63,122.63,4200.0,73.6881,73.7001,73.6221,73.6221,4200.0
2011-11-21 13:15:00,122.68,122.68,122.58,122.67,3000.0,73.6521,73.6521,73.5921,73.6461,3000.0
2011-11-21 13:20:00,122.66,122.76,122.61,122.67,5200.0,73.6401,73.7001,73.6101,73.6461,5200.0
2011-11-21 13:25:00,122.67,122.75,122.59,122.6,4000.0,73.6461,73.6941,73.5981,73.6041,4000.0
2011-11-21 13:30:00,122.57,122.8,122.55,122.76,8400.0,73.5861,73.7242,73.5741,73.7001,8400.0
2011-11-21 13:35:00,122.79,122.88,122.74,122.87,5000.0,73.7182,73.7722,73.6881,73.7662,5000.0
2011-11-21 13:40:00,122.87,122.89,122.72,122.72,16400.0,73.7662,73.7782,73.6761,73.6761,16400.0
2011-11-21 13:45:00,122.73,122.82,122.7,122.75,13700.0,73.6821,73.7362,73.6641,73.6941,13700.0
2011-11-21 13:50:00,122.75,122.75,122.57,122.59,5800.0,73.6941,73.6941,73.5861,73.5981,5800.0
2011-11-21 13:55:00,122.55,122.58,122.42,122.5,11000.0,73.5741,73.5921,73.496,73.544,11000.0
2011-11-21 14:00:00,122.45,122.45,122.34,122.41,5900.0,73.514,73.514,73.448,73.49,5900.0
2011-11-21 14:05:00,122.44,122.53,122.41,122.53,5600.0,73.508,73.5621,73.49,73.5621,5600.0
2011-11-21 14:10:00,122.53,122.78,122.44,122.72,8500.0,73.5621,73.7121,73.508,73.6761,8500.0
2011-11-21 14:15:00,122.78,122.98,122.67,122.74,8700.0,73.7121,73.8322,73.6461,73.6881,8700.0
2011-11-21 14:20:00,122.66,122.93,122.66,122.87,6400.0,73.6401,73.8022,73.6401,73.7662,6400.0
2011-11-21 14:25:00,122.97,122.97,122.81,122.93,5000.0,73.8262,73.8262,73.7302,73.8022,5000.0
2011-11-21 14:30:00,122.95,123.21,122.95,123.12,6600.0,73.8142,73.9703,73.8142,73.9163,6600.0
2011-11-21 14:35:00,123.06,123.18,123.0,123.0,7800.0,73.8802,73.9523,73.8442,73.8442,7800.0
2011-11-21 14:40:00,123.08,123.19,123.05,123.12,5700.0,73.8923,73.9583,73.8742,73.9163,5700.0
2011-11-21 14:45:00,123.14,123.3,123.14,123.16,10300.0,73.9283,74.0243,73.9283,73.9403,10300.0
2011-11-21 14:50:00,123.19,123.35,123.16,123.22,10400.0,73.9583,74.0544,73.9403,73.9763,10400.0
2011-11-21 14:55:00,123.18,123.34,123.13,123.15,12700.0,73.9523,74.0483,73.9223,73.9343,12700.0
2011-11-21 15:00:00,123.19,123.27,122.92,122.93,11500.0,73.9583,74.0063,73.7962,73.8022,11500.0
2011-11-21 15:05:00,122.92,123.03,122.79,122.88,11800.0,73.7962,73.8622,73.7182,73.7722,11800.0
2011-11-21 15:10:00,122.88,123.04,122.86,122.94,7700.0,73.7722,73.8682,73.7602,73.8082,7700.0
2011-11-21 15:15:00,122.94,123.34,122.9,123.24,18100.0,73.8082,74.0483,73.7842,73.9883,18100.0
2011-11-21 15:20:00,123.3,123.43,123.23,123.24,9200.0,74.0243,74.1024,73.9823,73.9883,9200.0
2011-11-21 15:25:00,123.29,123.47,123.27,123.31,18700.0,74.0183,74.1264,74.0063,74.0303,18700.0
2011-11-21 15:30:00,123.28,123.54,123.25,123.33,16600.0,74.0123,74.1684,73.9943,74.0423,16600.0
2011-11-21 15:35:00,123.38,123.57,123.35,123.36,13500.0,74.0724,74.1864,74.0544,74.0604,13500.0
2011-11-21 15:40:00,123.38,123.47,123.25,123.4,17800.0,74.0724,74.1264,73.9943,74.0844,17800.0
2011-11-21 15:45:00,123.46,123.75,123.45,123.75,26800.0,74.1204,74.2945,74.1144,74.2945,26800.0
2011-11-21 15:50:00,123.74,123.83,123.3,123.35,32900.0,74.2885,74.3425,74.0243,74.0544,32900.0
2011-11-21 15:55:00,123.36,123.47,123.03,123.19,72400.0,74.0604,74.1264,73.8622,73.9583,72400.0
2011-11-22 09:30:00,123.15,123.58,122.95,123.58,5200.0,73.9343,74.1924,73.8142,74.1924,5200.0
2011-11-22 09:35:00,123.74,124.1,123.5,123.69,8800.0,74.2885,74.5046,74.1444,74.2585,8800.0
2011-11-22 09:40:00,123.89,124.0,123.74,123.84,21900.0,74.3785,74.4446,74.2885,74.3485,21900.0
2011-11-22 09:45:00,123.89,123.97,123.82,123.84,4800.0,74.3785,74.4266,74.3365,74.3485,4800.0
2011-11-22 09:50:00,123.82,123.87,123.66,123.69,13800.0,74.3365,74.3665,74.2405,74.2585,13800.0
2011-11-22 09:55:00,123.7,123.97,123.66,123.97,4800.0,74.2645,74.4266,74.2405,74.4266,4800.0
2011-11-22 10:00:00,123.92,124.11,123.83,123.86,10200.0,74.3966,74.5106,74.3425,74.3605,10200.0
2011-11-22 10:05:00,123.88,124.09,123.85,124.0,14600.0,74.3725,74.4986,74.3545,74.4446,14600.0
2011-11-22 10:10:00,124.01,124.11,123.97,124.03,7700.0,74.4506,74.5106,74.4266,74.4626,7700.0
2011-11-22 10:15:00,123.98,124.08,123.97,124.01,8600.0,74.4326,74.4926,74.4266,74.4506,8600.0
2011-11-22 10:20:00,124.02,124.09,123.97,124.07,4900.0,74.4566,74.4986,74.4266,74.4866,4900.0
2011-11-22 10:25:00,124.04,124.21,124.03,124.18,15700.0,74.4686,74.5707,74.4626,74.5527,15700.0
2011-11-22 10:30:00,124.14,124.18,124.02,124.11,8300.0,74.5286,74.5527,74.4566,74.5106,8300.0
2011-11-22 10:35:00,124.08,124.28,124.07,124.15,10900.0,74.4926,74.6127,74.4866,74.5346,10900.0
2011-11-22 10:40:00,124.15,124.29,123.96,124.07,5200.0,74.5346,74.6187,74.4206,74.4866,5200.0
2011-11-22 10:45:00,124.1,124.17,123.89,123.95,9300.0,74.5046,74.5466,74.3785,74.4146,9300.0
2011-11-22 10:50:00,123.9,124.02,123.58,123.86,63300.0,74.3845,74.4566,74.1924,74.3605,63300.0
2011-11-22 10:55:00,123.88,123.9,123.39,123.52,6800.0,74.3725,74.3845,74.0784,74.1564,6800.0
2011-11-22 11:00:00,123.49,123.68,123.46,123.6,23400.0,74.1384,74.2525,74.1204,74.2044,23400.0
2011-11-22 11:05:00,123.56,123.69,123.51,123.61,8000.0,74.1804,74.2585,74.1504,74.2104,8000.0
2011-11-22 11:10:00,123.61,123.67,123.55,123.59,3700.0,74.2104,74.2465,74.1744,74.1984,3700.0
2011-11-22 11:15:00,123.56,123.62,123.48,123.55,2100.0,74.1804,74.2164,74.1324,74.1744,2100.0
2011-11-22 11:20:00,123.55,123.55,123.15,123.33,7100.0,74.1744,74.1744,73.9343,74.0423,7100.0
2011-11-22 11:25:00,123.27,123.48,123.27,123.48,3400.0,74.0063,74.1324,74.0063,74.1324,3400.0
2011-11-22 11:30:00,123.42,123.43,123.13,123.2,5100.0,74.0964,74.1024,73.9223,73.9643,5100.0
2011-11-22 11:35:00,123.23,123.5,123.23,123.35,11700.0,73.9823,74.1444,73.9823,74.0544,11700.0
2011-11-22 11:40:00,123.37,123.37,123.24,123.27,2500.0,74.0664,74.0664,73.9883,74.0063,2500.0
2011-11-22 11:45:00,123.27,123.37,123.25,123.29,2200.0,74.0063,74.0664,73.9943,74.0183,2200.0
2011-11-22 11:50:00,123.36,123.36,123.08,123.22,12900.0,74.0604,74.0604,73.8923,73.9763,12900.0
2011-11-22 11:55:00,123.18,123.25,123.15,123.18,15400.0,73.9523,73.9943,73.9343,73.9523,15400.0
2011-11-22 12:00:00,123.19,123.75,123.15,123.64,16200.0,73.9583,74.2945,73.9343,74.2285,16200.0
2011-11-22 12:05:00,123.71,124.4,123.71,124.31,7000.0,74.2705,74.6847,74.2705,74.6307,7000.0
2011-11-22 12:10:00,124.36,124.46,124.17,124.29,3100.0,74.6607,74.7208,74.5466,74.6187,3100.0
2011-11-22 12:15:00,124.38,124.69,124.34,124.62,23300.0,74.6727,74.8588,74.6487,74.8168,23300.0
2011-11-22 12:20:00,124.69,124.73,124.44,124.44,5300.0,74.8588,74.8828,74.7087,74.7087,5300.0
2011-11-22 12:25:00,124.39,124.48,124.31,124.35,5400.0,74.6787,74.7328,74.6307,74.6547,5400.0
2011-11-22 12:30:00,124.34,124.56,124.23,124.54,10400.0,74.6487,74.7808,74.5827,74.7688,10400.0
2011-11-22 12:35:00,124.6,124.6,124.38,124.38,6100.0,74.8048,74.8048,74.6727,74.6727,6100.0
2011-11-22 12:40:00,124.44,124.51,124.36,124.51,5200.0,74.7087,74.7508,74.6607,74.7508,5200.0
2011-11-22 12:45:00,124.46,124.51,124.37,124.4,5200.0,74.7208,74.7508,74.6667,74.6847,5200.0
2011-11-22 12:50:00,124.51,124.62,124.47,124.58,2600.0,74.7508,74.8168,74.7268,74.7928,2600.0
2011-11-22 12:55:00,124.62,124.72,124.54,124.72,4600.0,74.8168,74.8768,74.7688,74.8768,4600.0
2011-11-22 13:00:00,124.74,124.81,124.58,124.69,5500.0,74.8889,74.9309,74.7928,74.8588,5500.0
2011-11-22 13:05:00,124.69,124.85,124.58,124.82,11700.0,74.8588,74.9549,74.7928,74.9369,11700.0
2011-11-22 13:10:00,124.74,125.08,124.73,125.08,12100.0,74.8889,75.093,74.8828,75.093,12100.0
2011-11-22 13:15:00,125.04,125.12,124.9,125.1,8700.0,75.069,75.117,74.9849,75.105,8700.0
2011-11-22 13:20:00,125.13,125.14,125.0,125.0,5500.0,75.123,75.129,75.0449,75.0449,5500.0
2011-11-22 13:25:00,125.07,125.18,125.02,125.02,5000.0,75.087,75.153,75.057,75.057,5000.0
2011-11-22 13:30:00,125.02,125.14,125.02,125.14,3600.0,75.057,75.129,75.057,75.129,3600.0
2011-11-22 13:35:00,125.16,125.23,125.14,125.21,1900.0,75.141,75.183,75.129,75.171,1900.0
2011-11-22 13:40:00,125.25,125.31,125.11,125.14,4100.0,75.195,75.2311,75.111,75.129,4100.0
2011-11-22 13:45:00,125.03,125.03,124.82,124.85,6000.0,75.063,75.063,74.9369,74.9549,6000.0
2011-11-22 13:50:00,124.8,124.87,124.75,124.76,6800.0,74.9249,74.9669,74.8949,74.9009,6800.0
2011-11-22 13:55:00,124.71,124.74,124.5,124.57,6300.0,74.8708,74.8889,74.7448,74.7868,6300.0
2011-11-22 14:00:00,124.54,124.54,124.4,124.4,6300.0,74.7688,74.7688,74.6847,74.6847,6300.0
2011-11-22 14:05:00,124.39,124.42,124.29,124.31,5600.0,74.6787,74.6967,74.6187,74.6307,5600.0
2011-11-22 14:10:00,124.35,124.47,124.31,124.41,4300.0,74.6547,74.7268,74.6307,74.6907,4300.0
2011-11-22 14:15:00,124.41,124.45,124.31,124.34,3700.0,74.6907,74.7147,74.6307,74.6487,3700.0
2011-11-22 14:20:00,124.31,124.39,124.06,124.1,2900.0,74.6307,74.6787,74.4806,74.5046,2900.0
2011-11-22 14:25:00,124.14,124.19,124.08,124.08,7000.0,74.5286,74.5587,74.4926,74.4926,7000.0
2011-11-22 14:30:00,124.12,124.16,124.02,124.11,10500.0,74.5166,74.5406,74.4566,74.5106,10500.0
2011-11-22 14:35:00,124.09,124.27,124.02,124.18,12900.0,74.4986,74.6067,74.4566,74.5527,12900.0
2011-11-22 14:40:00,124.23,124.32,124.19,124.23,7600.0,74.5827,74.6367,74.5587,74.5827,7600.0
2011-11-22 14:45:00,124.22,124.38,124.16,124.24,5200.0,74.5767,74.6727,74.5406,74.5887,5200.0
2011-11-22 14:50:00,124.26,124.29,124.07,124.12,9000.0,74.6007,74.6187,74.4866,74.5166,9000.0
2011-11-22 14:55:00,124.12,124.28,124.12,124.27,7500.0,74.5166,74.6127,74.5166,74.6067,7500.0
2011-11-22 15:00:00,124.32,124.32,124.15,124.21,8600.0,74.6367,74.6367,74.5346,74.5707,8600.0
2011-11-22 15:05:00,124.1,124.32,124.01,124.07,14600.0,74.5046,74.6367,74.4506,74.4866,14600.0
2011-11-22 15:10:00,124.03,124.09,123.92,123.95,10300.0,74.4626,74.4986,74.3966,74.4146,10300.0
2011-11-22 15:15:00,123.92,124.09,123.87,124.0,19000.0,74.3966,74.4986,74.3665,74.4446,19000.0
2011-11-22 15:20:00,123.93,124.09,123.85,124.09,9600.0,74.4026,74.4986,74.3545,74.4986,9600.0
2011-11-22 15:25:00,124.11,124.31,124.02,124.09,10200.0,74.5106,74.6307,74.4566,74.4986,10200.0
2011-11-22 15:30:00,124.11,124.38,124.1,124.2,13900.0,74.5106,74.6727,74.5046,74.5647,13900.0
2011-11-22 15:35:00,124.22,124.28,124.04,124.05,21700.0,74.5767,74.6127,74.4686,74.4746,21700.0
2011-11-22 15:40:00,124.03,124.22,123.98,124.06,22800.0,74.4626,74.5767,74.4326,74.4806,22800.0
2011-11-22 15:45:00,124.0,124.21,123.97,124.14,16600.0,74.4446,74.5707,74.4266,74.5286,16600.0
2011-11-22 15:50:00,124.1,124.17,123.95,124.16,17500.0,74.5046,74.5466,74.4146,74.5406,17500.0
2011-11-22 15:55:00,124.15,124.16,123.87,123.92,40500.0,74.5346,74.5406,74.3665,74.3966,40500.0
2011-11-23 09:30:00,122.83,123.0,122.42,122.86,8100.0,73.7422,73.8442,73.496,73.7602,8100.0
2011-11-23 09:35:00,122.74,122.9,122.45,122.66,7500.0,73.6881,73.7842,73.514,73.6401,7500.0
2011-11-23 09:40:00,122.64,122.64,122.12,122.25,7200.0,73.6281,73.6281,73.3159,73.394,7200.0
2011-11-23 09:45:00,122.25,122.56,122.18,122.47,3900.0,73.394,73.5801,73.3519,73.526,3900.0
2011-11-23 09:50:00,122.4,122.56,122.26,122.46,60800.0,73.484,73.5801,73.4,73.52,60800.0
2011-11-23 09:55:00,122.43,122.56,122.28,122.4,13400.0,73.502,73.5801,73.412,73.484,13400.0
2011-11-23 10:00:00,122.36,122.52,122.33,122.49,16700.0,73.46,73.5561,73.442,73.538,16700.0
2011-11-23 10:05:00,122.48,122.73,122.46,122.57,5600.0,73.532,73.6821,73.52,73.5861,5600.0
2011-11-23 10:10:00,122.59,122.79,122.49,122.54,17400.0,73.5981,73.7182,73.538,73.5681,17400.0
2011-11-23 10:15:00,122.53,122.69,122.47,122.6,13400.0,73.5621,73.6581,73.526,73.6041,13400.0
2011-11-23 10:20:00,122.58,122.78,122.54,122.69,15400.0,73.5921,73.7121,73.5681,73.6581,15400.0
2011-11-23 10:25:00,122.69,122.8,122.53,122.8,15400.0,73.6581,73.7242,73.5621,73.7242,15400.0
2011-11-23 10:30:00,122.73,122.77,122.53,122.64,15500.0,73.6821,73.7061,73.5621,73.6281,15500.0
2011-11-23 10:35:00,122.63,122.81,122.52,122.77,19500.0,73.6221,73.7302,73.5561,73.7061,19500.0
2011-11-23 10:40:00,122.75,122.86,122.58,122.77,11100.0,73.6941,73.7602,73.5921,73.7061,11100.0
2011-11-23 10:45:00,122.77,122.85,122.6,122.7,19100.0,73.7061,73.7542,73.6041,73.6641,19100.0
2011-11-23 10:50:00,122.73,122.75,122.67,122.67,2200.0,73.6821,73.6941,73.6461,73.6461,2200.0
2011-11-23 10:55:00,122.67,122.75,122.43,122.7,16800.0,73.6461,73.6941,73.502,73.6641,16800.0
2011-11-23 11:00:00,122.66,122.77,122.53,122.53,9800.0,73.6401,73.7061,73.5621,73.5621,9800.0
2011-11-23 11:05:00,122.54,122.54,122.26,122.3,6800.0,73.5681,73.5681,73.4,73.424,6800.0
2011-11-23 11:10:00,122.25,122.33,122.02,122.02,8700.0,73.394,73.442,73.2559,73.2559,8700.0
2011-11-23 11:15:00,122.01,122.15,121.7,121.73,3500.0,73.2499,73.3339,73.0638,73.0818,3500.0
2011-11-23 11:20:00,121.73,121.73,121.39,121.5,7900.0,73.0818,73.0818,72.8776,72.9437,7900.0
2011-11-23 11:25:00,121.45,121.9,121.45,121.77,27300.0,72.9137,73.1838,72.9137,73.1058,27300.0
2011-11-23 11:30:00,121.86,122.01,121.73,121.95,23700.0,73.1598,73.2499,73.0818,73.2138,23700.0
2011-11-23 11:35:00,121.89,122.22,121.79,122.18,10100.0,73.1778,73.3759,73.1178,73.3519,10100.0
2011-11-23 11:40:00,122.18,122.31,122.01,122.25,64400.0,73.3519,73.43,73.2499,73.394,64400.0
2011-11-23 11:45:00,122.06,122.22,122.04,122.14,9300.0,73.2799,73.3759,73.2679,73.3279,9300.0
2011-11-23 11:50:00,122.22,122.47,122.2,122.47,15800.0,73.3759,73.526,73.3639,73.526,15800.0
2011-11-23 11:55:00,122.42,122.44,122.27,122.41,8200.0,73.496,73.508,73.406,73.49,8200.0
2011-11-23 12:00:00,122.27,122.56,122.25,122.54,18000.0,73.406,73.5801,73.394,73.5681,18000.0
2011-11-23 12:05:00,122.62,122.75,122.44,122.44,7900.0,73.6161,73.6941,73.508,73.508,7900.0
2011-11-23 12:10:00,122.47,122.67,122.41,122.58,13000.0,73.526,73.6461,73.49,73.5921,13000.0
2011-11-23 12:15:00,122.55,122.85,122.55,122.85,11500.0,73.5741,73.7542,73.5741,73.7542,11500.0
2011-11-23 12:20:00,122.83,123.06,122.81,123.02,15300.0,73.7422,73.8802,73.7302,73.8562,15300.0
2011-11-23 12:25:00,122.98,123.19,122.95,122.98,13000.0,73.8322,73.9583,73.8142,73.8322,13000.0
2011-11-23 12:30:00,122.95,123.03,122.79,122.93,7200.0,73.8142,73.8622,73.7182,73.8022,7200.0
2011-11-23 12:35:00,122.94,123.12,122.89,122.89,18000.0,73.8082,73.9163,73.7782,73.7782,18000.0
2011-11-23 12:40:00,122.86,123.1,122.76,123.02,12500.0,73.7602,73.9043,73.7001,73.8562,12500.0
2011-11-23 12:45:00,123.01,123.05,122.92,122.95,3700.0,73.8502,73.8742,73.7962,73.8142,3700.0
2011-11-23 12:50:00,122.97,123.44,122.91,123.4,10400.0,73.8262,74.1084,73.7902,74.0844,10400.0
2011-11-23 12:55:00,123.36,123.68,123.35,123.45,13600.0,74.0604,74.2525,74.0544,74.1144,13600.0
2011-11-23 13:00:00,123.43,123.43,123.29,123.35,4700.0,74.1024,74.1024,74.0183,74.0544,4700.0
2011-11-23 13:05:00,123.33,123.75,123.28,123.67,15200.0,74.0423,74.2945,74.0123,74.2465,15200.0
2011-11-23 13:10:00,123.54,123.65,123.38,123.38,2000.0,74.1684,74.2345,74.0724,74.0724,2000.0
2011-11-23 13:15:00,123.37,123.37,123.22,123.22,3700.0,74.0664,74.0664,73.9763,73.9763,3700.0
2011-11-23 13:20:00,123.19,123.22,123.09,123.12,3000.0,73.9583,73.9763,73.8983,73.9163,3000.0
2011-11-23 13:25:00,123.09,123.12,122.96,123.1,4000.0,73.8983,73.9163,73.8202,73.9043,4000.0
2011-11-23 13:30:00,123.03,123.24,123.0,123.18,7600.0,73.8622,73.9883,73.8442,73.9523,7600.0
2011-11-23 13:35:00,123.16,123.19,123.09,123.14,1500.0,73.9403,73.9583,73.8983,73.9283,1500.0
2011-11-23 13:40:00,122.98,123.01,122.78,122.81,5100.0,73.8322,73.8502,73.7121,73.7302,5100.0
2011-11-23 13:45:00,122.83,122.92,122.77,122.83,2200.0,73.7422,73.7962,73.7061,73.7422,2200.0
2011-11-23 13:50:00,122.74,122.9,122.7,122.75,3700.0,73.6881,73.7842,73.6641,73.6941,3700.0
2011-11-23 13:55:00,122.72,122.79,122.54,122.6,3900.0,73.6761,73.7182,73.5681,73.6041,3900.0
2011-11-23 14:00:00,122.58,122.76,122.55,122.69,5600.0,73.5921,73.7001,73.5741,73.6581,5600.0
2011-11-23 14:05:00,122.69,122.69,122.47,122.59,3000.0,73.6581,73.6581,73.526,73.5981,3000.0
2011-11-23 14:10:00,122.51,122.58,122.32,122.32,3200.0,73.55,73.5921,73.436,73.436,3200.0
2011-11-23 14:15:00,122.27,122.39,122.11,122.3,9000.0,73.406,73.478,73.3099,73.424,9000.0
2011-11-23 14:20:00,122.31,122.37,122.18,122.36,13600.0,73.43,73.466,73.3519,73.46,13600.0
2011-11-23 14:25:00,122.33,122.44,122.2,122.4,7600.0,73.442,73.508,73.3639,73.484,7600.0
2011-11-23 14:30:00,122.4,122.56,122.34,122.46,8100.0,73.484,73.5801,73.448,73.52,8100.0
2011-11-23 14:35:00,122.43,122.75,122.39,122.59,10200.0,73.502,73.6941,73.478,73.5981,10200.0
2011-11-23 14:40:00,122.53,122.6,122.36,122.36,5400.0,73.5621,73.6041,73.46,73.46,5400.0
2011-11-23 14:45:00,122.39,122.6,122.34,122.39,16900.0,73.478,73.6041,73.448,73.478,16900.0
2011-11-23 14:50:00,122.39,122.39,122.23,122.34,11300.0,73.478,73.478,73.3819,73.448,11300.0
2011-11-23 14:55:00,122.34,122.43,122.24,122.24,15100.0,73.448,73.502,73.388,73.388,15100.0
2011-11-23 15:00:00,122.24,122.75,122.15,122.49,25200.0,73.388,73.6941,73.3339,73.538,25200.0
2011-11-23 15:05:00,122.39,122.69,122.37,122.58,14400.0,73.478,73.6581,73.466,73.5921,14400.0
2011-11-23 15:10:00,122.64,123.12,122.63,122.97,25600.0,73.6281,73.9163,73.6221,73.8262,25600.0
2011-11-23 15:15:00,122.94,123.36,122.81,122.84,25000.0,73.8082,74.0604,73.7302,73.7482,25000.0
2011-11-23 15:20:00,122.82,122.99,122.63,122.71,13700.0,73.7362,73.8382,73.6221,73.6701,13700.0
2011-11-23 15:25:00,122.72,122.72,122.35,122.52,9000.0,73.6761,73.6761,73.454,73.5561,9000.0
2011-11-23 15:30:00,122.48,122.61,122.36,122.45,13500.0,73.532,73.6101,73.46,73.514,13500.0
2011-11-23 15:35:00,122.51,122.53,122.34,122.39,11600.0,73.55,73.5621,73.448,73.478,11600.0
2011-11-23 15:40:00,122.41,122.81,122.39,122.79,14600.0,73.49,73.7302,73.478,73.7182,14600.0
2011-11-23 15:45:00,122.76,122.78,122.42,122.51,27300.0,73.7001,73.7121,73.496,73.55,27300.0
2011-11-23 15:50:00,122.49,122.81,122.45,122.59,43500.0,73.538,73.7302,73.514,73.5981,43500.0
2011-11-23 15:55:00,122.6,122.6,121.89,121.94,123100.0,73.6041,73.6041,73.1778,73.2078,123100.0
2011-11-25 09:30:00,121.93,122.69,121.68,122.47,6600.0,73.2018,73.6581,73.0518,73.526,6600.0
2011-11-25 09:35:00,122.62,122.62,122.13,122.28,4800.0,73.6161,73.6161,73.3219,73.412,4800.0
2011-11-25 09:40:00,122.28,122.75,122.15,122.71,4600.0,73.412,73.6941,73.3339,73.6701,4600.0
2011-11-25 09:45:00,122.73,122.77,122.4,122.4,4200.0,73.6821,73.7061,73.484,73.484,4200.0
2011-11-25 09:50:00,122.37,122.58,122.25,122.58,3900.0,73.466,73.5921,73.394,73.5921,3900.0
2011-11-25 09:55:00,122.66,122.97,122.66,122.82,2000.0,73.6401,73.8262,73.6401,73.7362,2000.0
2011-11-25 10:00:00,122.96,123.22,122.96,123.21,3300.0,73.8202,73.9763,73.8202,73.9703,3300.0
2011-11-25 10:05:00,123.26,123.42,123.26,123.35,3000.0,74.0003,74.0964,74.0003,74.0544,3000.0
2011-11-25 10:10:00,123.34,123.43,123.32,123.42,3200.0,74.0483,74.1024,74.0363,74.0964,3200.0
2011-11-25 10:15:00,123.29,123.6,123.29,123.6,4100.0,74.0183,74.2044,74.0183,74.2044,4100.0
2011-11-25 10:20:00,123.62,123.77,123.54,123.62,2900.0,74.2164,74.3065,74.1684,74.2164,2900.0
2011-11-25 10:25:00,123.48,123.6,123.41,123.41,2800.0,74.1324,74.2044,74.0904,74.0904,2800.0
2011-11-25 10:30:00,123.42,123.49,123.41,123.41,2200.0,74.0964,74.1384,74.0904,74.0904,2200.0
2011-11-25 10:35:00,123.29,123.45,123.27,123.36,2800.0,74.0183,74.1144,74.0063,74.0604,2800.0
2011-11-25 10:40:00,123.46,123.52,123.3,123.48,2300.0,74.1204,74.1564,74.0243,74.1324,2300.0
2011-11-25 10:45:00,123.44,123.49,123.36,123.45,1600.0,74.1084,74.1384,74.0604,74.1144,1600.0
2011-11-25 10:50:00,123.35,123.53,123.34,123.43,3600.0,74.0544,74.1624,74.0483,74.1024,3600.0
2011-11-25 10:55:00,123.43,123.52,123.38,123.41,3400.0,74.1024,74.1564,74.0724,74.0904,3400.0
2011-11-25 11:00:00,123.36,123.54,123.31,123.38,4400.0,74.0604,74.1684,74.0303,74.0724,4400.0
2011-11-25 11:05:00,123.43,123.76,123.42,123.64,3300.0,74.1024,74.3005,74.0964,74.2285,3300.0
2011-11-25 11:10:00,123.7,123.93,123.59,123.93,6100.0,74.2645,74.4026,74.1984,74.4026,6100.0
2011-11-25 11:15:00,123.85,124.36,123.83,124.26,5600.0,74.3545,74.6607,74.3425,74.6007,5600.0
2011-11-25 11:20:00,124.34,124.46,124.24,124.46,2900.0,74.6487,74.7208,74.5887,74.7208,2900.0
2011-11-25 11:25:00,124.36,124.48,124.03,124.04,3300.0,74.6607,74.7328,74.4626,74.4686,3300.0
2011-11-25 11:30:00,124.16,124.44,124.14,124.23,4000.0,74.5406,74.7087,74.5286,74.5827,4000.0
2011-11-25 11:35:00,124.28,124.28,123.67,123.71,4700.0,74.6127,74.6127,74.2465,74.2705,4700.0
2011-11-25 11:40:00,123.75,123.77,123.07,123.07,3600.0,74.2945,74.3065,73.8863,73.8863,3600.0
2011-11-25 11:45:00,123.08,123.09,122.73,123.01,12300.0,73.8923,73.8983,73.6821,73.8502,12300.0
2011-11-25 11:50:00,123.03,123.06,122.74,122.81,3300.0,73.8622,73.8802,73.6881,73.7302,3300.0
2011-11-25 11:55:00,122.75,122.81,122.57,122.57,4000.0,73.6941,73.7302,73.5861,73.5861,4000.0
2011-11-25 12:00:00,122.6,122.83,122.52,122.77,5300.0,73.6041,73.7422,73.5561,73.7061,5300.0
2011-11-25 12:05:00,122.71,122.87,122.61,122.61,3000.0,73.6701,73.7662,73.6101,73.6101,3000.0
2011-11-25 12:10:00,122.75,122.77,122.59,122.66,2200.0,73.6941,73.7061,73.5981,73.6401,2200.0
2011-11-25 12:15:00,122.7,122.73,122.57,122.72,3700.0,73.6641,73.6821,73.5861,73.6761,3700.0
2011-11-25 12:20:00,122.83,122.83,122.63,122.74,2400.0,73.7422,73.7422,73.6221,73.6881,2400.0
2011-11-25 12:25:00,122.76,123.0,122.71,122.91,4700.0,73.7001,73.8442,73.6701,73.7902,4700.0
2011-11-25 12:30:00,122.95,123.0,122.69,122.91,4800.0,73.8142,73.8442,73.6581,73.7902,4800.0
2011-11-25 12:35:00,122.89,122.89,122.52,122.55,5900.0,73.7782,73.7782,73.5561,73.5741,5900.0
2011-11-25 12:40:00,122.52,122.61,122.3,122.37,5200.0,73.5561,73.6101,73.424,73.466,5200.0
2011-11-25 12:45:00,122.36,122.43,122.14,122.43,6900.0,73.46,73.502,73.3279,73.502,6900.0
2011-11-25 12:50:00,122.37,122.64,122.32,122.63,9200.0,73.466,73.6281,73.436,73.6221,9200.0
2011-11-25 12:55:00,122.59,122.68,122.32,122.41,47000.0,73.5981,73.6521,73.436,73.49,47000.0
2011-11-28 09:30:00,126.36,126.36,124.8,125.24,28400.0,75.8614,75.8614,74.9249,75.189,28400.0
2011-11-28 09:35:00,125.25,125.25,124.23,124.88,15900.0,75.195,75.195,74.5827,74.9729,15900.0
2011-11-28 09:40:00,124.92,125.06,124.75,125.02,15000.0,74.9969,75.081,74.8949,75.057,15000.0
2011-11-28 09:45:00,124.9,125.37,124.89,125.01,22200.0,74.9849,75.2671,74.9789,75.0509,22200.0
2011-11-28 09:50:00,125.02,125.02,124.43,124.72,12300.0,75.057,75.057,74.7027,74.8768,12300.0
2011-11-28 09:55:00,124.71,124.86,124.6,124.76,11100.0,74.8708,74.9609,74.8048,74.9009,11100.0
2011-11-28 10:00:00,124.74,124.84,124.6,124.62,14400.0,74.8889,74.9489,74.8048,74.8168,14400.0
2011-11-28 10:05:00,124.63,124.67,124.28,124.34,16600.0,74.8228,74.8468,74.6127,74.6487,16600.0
2011-11-28 10:10:00,124.29,124.34,124.04,124.09,10000.0,74.6187,74.6487,74.4686,74.4986,10000.0
2011-11-28 10:15:00,124.04,124.4,124.04,124.27,13100.0,74.4686,74.6847,74.4686,74.6067,13100.0
2011-11-28 10:20:00,124.16,124.32,124.16,124.22,2600.0,74.5406,74.6367,74.5406,74.5767,2600.0
2011-11-28 10:25:00,124.23,124.35,124.19,124.26,6000.0,74.5827,74.6547,74.5587,74.6007,6000.0
2011-11-28 10:30:00,124.28,124.47,124.24,124.34,13900.0,74.6127,74.7268,74.5887,74.6487,13900.0
2011-11-28 10:35:00,124.35,124.5,124.33,124.45,17600.0,74.6547,74.7448,74.6427,74.7147,17600.0
2011-11-28 10:40:00,124.39,124.56,124.35,124.56,5700.0,74.6787,74.7808,74.6547,74.7808,5700.0
2011-11-28 10:45:00,124.56,124.87,124.56,124.66,5800.0,74.7808,74.9669,74.7808,74.8408,5800.0
2011-11-28 10:50:00,124.57,124.61,124.38,124.54,5500.0,74.7868,74.8108,74.6727,74.7688,5500.0
2011-11-28 10:55:00,124.51,124.51,124.39,124.47,2200.0,74.7508,74.7508,74.6787,74.7268,2200.0
2011-11-28 11:00:00,124.51,124.71,124.46,124.61,5500.0,74.7508,74.8708,74.7208,74.8108,5500.0
2011-11-28 11:05:00,124.61,124.84,124.61,124.84,7900.0,74.8108,74.9489,74.8108,74.9489,7900.0
2011-11-28 11:10:00,124.82,124.87,124.79,124.85,4400.0,74.9369,74.9669,74.9189,74.9549,4400.0
2011-11-28 11:15:00,124.83,125.13,124.83,125.13,4200.0,74.9429,75.123,74.9429,75.123,4200.0
2011-11-28 11:20:00,125.08,125.08,124.94,125.04,3300.0,75.093,75.093,75.0089,75.069,3300.0
2011-11-28 11:25:00,125.09,125.29,125.08,125.28,5100.0,75.099,75.219,75.093,75.213,5100.0
2011-11-28 11:30:00,125.35,125.48,125.27,125.42,9600.0,75.2551,75.3331,75.207,75.2971,9600.0
2011-11-28 11:35:00,125.4,125.42,125.36,125.36,2500.0,75.2851,75.2971,75.2611,75.2611,2500.0
2011-11-28 11:40:00,125.41,125.43,125.35,125.4,2500.0,75.2911,75.3031,75.2551,75.2851,2500.0
2011-11-28 11:45:00,125.42,125.43,125.31,125.31,2900.0,75.2971,75.3031,75.2311,75.2311,2900.0
2011-11-28 11:50:00,125.26,125.26,125.12,125.25,4100.0,75.201,75.201,75.117,75.195,4100.0
2011-11-28 11:55:00,125.24,125.24,125.19,125.24,2000.0,75.189,75.189,75.159,75.189,2000.0
2011-11-28 12:00:00,125.25,125.28,125.13,125.18,3500.0,75.195,75.213,75.123,75.153,3500.0
2011-11-28 12:05:00,125.21,125.29,125.16,125.2,3000.0,75.171,75.219,75.141,75.165,3000.0
2011-11-28 12:10:00,125.18,125.29,125.12,125.14,13200.0,75.153,75.219,75.117,75.129,13200.0
2011-11-28 12:15:00,125.2,125.29,125.15,125.24,9900.0,75.165,75.219,75.135,75.189,9900.0
2011-11-28 12:20:00,125.17,125.3,125.16,125.3,3500.0,75.147,75.2251,75.141,75.2251,3500.0
2011-11-28 12:25:00,125.28,125.28,125.1,125.17,5500.0,75.213,75.213,75.105,75.147,5500.0
2011-11-28 12:30:00,125.17,125.17,124.95,125.05,3000.0,75.147,75.147,75.0149,75.075,3000.0
2011-11-28 12:35:00,125.0,125.0,124.57,124.83,14700.0,75.0449,75.0449,74.7868,74.9429,14700.0
2011-11-28 12:40:00,124.83,124.95,124.82,124.89,4300.0,74.9429,75.0149,74.9369,74.9789,4300.0
2011-11-28 12:45:00,124.87,124.89,124.8,124.8,1400.0,74.9669,74.9789,74.9249,74.9249,1400.0
2011-11-28 12:50:00,124.72,124.84,124.52,124.52,6900.0,74.8768,74.9489,74.7568,74.7568,6900.0
2011-11-28 12:55:00,124.51,124.51,124.27,124.45,11100.0,74.7508,74.7508,74.6067,74.7147,11100.0
2011-11-28 13:00:00,124.48,124.58,124.28,124.37,7800.0,74.7328,74.7928,74.6127,74.6667,7800.0
2011-11-28 13:05:00,124.27,124.43,124.26,124.35,1600.0,74.6067,74.7027,74.6007,74.6547,1600.0
2011-11-28 13:10:00,124.39,124.49,124.37,124.4,2300.0,74.6787,74.7388,74.6667,74.6847,2300.0
2011-11-28 13:15:00,124.4,124.62,124.31,124.61,7500.0,74.6847,74.8168,74.6307,74.8108,7500.0
2011-11-28 13:20:00,124.69,124.94,124.64,124.93,8100.0,74.8588,75.0089,74.8288,75.0029,8100.0
2011-11-28 13:25:00,124.92,124.98,124.81,124.88,6300.0,74.9969,75.0329,74.9309,74.9729,6300.0
2011-11-28 13:30:00,124.9,125.01,124.9,124.98,2200.0,74.9849,75.0509,74.9849,75.0329,2200.0
2011-11-28 13:35:00,124.89,125.03,124.89,124.99,4000.0,74.9789,75.063,74.9789,75.0389,4000.0
2011-11-28 13:40:00,125.01,125.15,125.0,125.07,2400.0,75.0509,75.135,75.0449,75.087,2400.0
2011-11-28 13:45:00,125.08,125.11,124.96,125.05,5300.0,75.093,75.111,75.0209,75.075,5300.0
2011-11-28 13:50:00,125.06,125.09,124.88,124.99,3000.0,75.081,75.099,74.9729,75.0389,3000.0
2011-11-28 13:55:00,124.91,124.93,124.46,124.46,17800.0,74.9909,75.0029,74.7208,74.7208,17800.0
2011-11-28 14:00:00,124.49,124.71,124.47,124.7,10800.0,74.7388,74.8708,74.7268,74.8648,10800.0
2011-11-28 14:05:00,124.66,124.86,124.66,124.86,3500.0,74.8408,74.9609,74.8408,74.9609,3500.0
2011-11-28 14:10:00,124.83,125.12,124.82,125.12,10100.0,74.9429,75.117,74.9369,75.117,10100.0
2011-11-28 14:15:00,125.1,125.18,125.03,125.09,8800.0,75.105,75.153,75.063,75.099,8800.0
2011-11-28 14:20:00,125.09,125.2,125.03,125.05,8500.0,75.099,75.165,75.063,75.075,8500.0
2011-11-28 14:25:00,125.06,125.19,125.01,125.16,6200.0,75.081,75.159,75.0509,75.141,6200.0
2011-11-28 14:30:00,125.2,125.2,125.05,125.14,5800.0,75.165,75.165,75.075,75.129,5800.0
2011-11-28 14:35:00,125.15,125.15,124.97,125.01,10000.0,75.135,75.135,75.0269,75.0509,10000.0
2011-11-28 14:40:00,125.02,125.19,124.98,125.16,9500.0,75.057,75.159,75.0329,75.141,9500.0
2011-11-28 14:45:00,125.13,125.26,125.1,125.1,8900.0,75.123,75.201,75.105,75.105,8900.0
2011-11-28 14:50:00,125.11,125.31,125.09,125.26,10200.0,75.111,75.2311,75.099,75.201,10200.0
2011-11-28 14:55:00,125.29,125.38,125.24,125.33,5500.0,75.219,75.2731,75.189,75.2431,5500.0
2011-11-28 15:00:00,125.31,125.55,125.27,125.48,16100.0,75.2311,75.3751,75.207,75.3331,16100.0
2011-11-28 15:05:00,125.5,125.5,125.13,125.15,10300.0,75.3451,75.3451,75.123,75.135,10300.0
2011-11-28 15:10:00,125.16,125.28,125.1,125.18,8200.0,75.141,75.213,75.105,75.153,8200.0
2011-11-28 15:15:00,125.12,125.23,125.01,125.21,16300.0,75.117,75.183,75.0509,75.171,16300.0
2011-11-28 15:20:00,125.13,125.44,125.08,125.32,10600.0,75.123,75.3091,75.093,75.2371,10600.0
2011-11-28 15:25:00,125.24,125.32,124.87,124.95,13400.0,75.189,75.2371,74.9669,75.0149,13400.0
2011-11-28 15:30:00,124.95,125.22,124.91,125.14,17400.0,75.0149,75.177,74.9909,75.129,17400.0
2011-11-28 15:35:00,125.13,125.39,125.12,125.16,17500.0,75.123,75.2791,75.117,75.141,17500.0
2011-11-28 15:40:00,125.12,125.22,125.04,125.17,21600.0,75.117,75.177,75.069,75.147,21600.0
2011-11-28 15:45:00,125.11,125.15,124.77,124.97,38400.0,75.111,75.135,74.9069,75.0269,38400.0
2011-11-28 15:50:00,124.99,125.31,124.89,125.25,40100.0,75.0389,75.2311,74.9789,75.195,40100.0
2011-11-28 15:55:00,125.26,126.04,124.99,125.89,133600.0,75.201,75.6693,75.0389,75.5793,133600.0
2011-11-29 09:30:00,126.57,126.87,125.63,125.9,18700.0,75.9875,76.1676,75.4232,75.5853,18700.0
2011-11-29 09:35:00,125.97,125.99,125.39,125.88,24000.0,75.6273,75.6393,75.2791,75.5733,24000.0
2011-11-29 09:40:00,125.91,126.07,125.61,125.9,7400.0,75.5913,75.6873,75.4112,75.5853,7400.0
2011-11-29 09:45:00,125.73,125.89,125.6,125.79,8700.0,75.4832,75.5793,75.4052,75.5192,8700.0
2011-11-29 09:50:00,125.79,126.13,125.77,126.1,28200.0,75.5192,75.7234,75.5072,75.7053,28200.0
2011-11-29 09:55:00,126.13,126.43,125.91,126.43,12100.0,75.7234,75.9035,75.5913,75.9035,12100.0
2011-11-29 10:00:00,126.44,126.84,125.95,126.11,16900.0,75.9095,76.1496,75.6153,75.7113,16900.0
2011-11-29 10:05:00,126.08,126.63,126.08,126.58,4900.0,75.6933,76.0235,75.6933,75.9935,4900.0
2011-11-29 10:10:00,126.62,126.72,126.25,126.28,8300.0,76.0175,76.0776,75.7954,75.8134,8300.0
2011-11-29 10:15:00,126.39,126.52,126.37,126.43,4200.0,75.8794,75.9575,75.8674,75.9035,4200.0
2011-11-29 10:20:00,126.42,126.46,126.3,126.36,7800.0,75.8975,75.9215,75.8254,75.8614,7800.0
2011-11-29 10:25:00,126.35,126.4,126.3,126.4,5000.0,75.8554,75.8854,75.8254,75.8854,5000.0
2011-11-29 10:30:00,126.34,126.4,126.28,126.33,3700.0,75.8494,75.8854,75.8134,75.8434,3700.0
2011-11-29 10:35:00,126.28,126.3,126.08,126.2,3900.0,75.8134,75.8254,75.6933,75.7654,3900.0
2011-11-29 10:40:00,126.18,126.25,126.09,126.2,4000.0,75.7534,75.7954,75.6993,75.7654,4000.0
2011-11-29 10:45:00,126.15,126.16,125.83,125.89,5700.0,75.7354,75.7414,75.5432,75.5793,5700.0
2011-11-29 10:50:00,125.91,126.03,125.89,125.92,2700.0,75.5913,75.6633,75.5793,75.5973,2700.0
2011-11-29 10:55:00,125.89,125.98,125.72,125.97,8400.0,75.5793,75.6333,75.4772,75.6273,8400.0
2011-11-29 11:00:00,126.0,126.06,125.81,125.89,4200.0,75.6453,75.6813,75.5312,75.5793,4200.0
2011-11-29 11:05:00,125.83,125.83,125.63,125.63,4500.0,75.5432,75.5432,75.4232,75.4232,4500.0
2011-11-29 11:10:00,125.72,125.72,125.61,125.7,3300.0,75.4772,75.4772,75.4112,75.4652,3300.0
2011-11-29 11:15:00,125.71,125.89,125.67,125.88,3300.0,75.4712,75.5793,75.4472,75.5733,3300.0
2011-11-29 11:20:00,125.89,125.93,125.78,125.78,4400.0,75.5793,75.6033,75.5132,75.5132,4400.0
2011-11-29 11:25:00,125.85,126.23,125.85,126.23,6700.0,75.5553,75.7834,75.5553,75.7834,6700.0
2011-11-29 11:30:00,126.27,126.28,126.06,126.2,6300.0,75.8074,75.8134,75.6813,75.7654,6300.0
2011-11-29 11:35:00,126.23,126.26,125.98,125.98,4900.0,75.7834,75.8014,75.6333,75.6333,4900.0
2011-11-29 11:40:00,126.02,126.2,125.88,125.88,5100.0,75.6573,75.7654,75.5733,75.5733,5100.0
2011-11-29 11:45:00,125.92,125.98,125.79,125.88,5400.0,75.5973,75.6333,75.5192,75.5733,5400.0
2011-11-29 11:50:00,125.84,126.0,125.77,125.82,9900.0,75.5492,75.6453,75.5072,75.5372,9900.0
2011-11-29 11:55:00,125.84,125.97,125.75,125.93,12500.0,75.5492,75.6273,75.4952,75.6033,12500.0
2011-11-29 12:00:00,125.86,126.01,125.85,125.94,3400.0,75.5613,75.6513,75.5553,75.6093,3400.0
2011-11-29 12:05:00,126.01,126.1,125.9,126.07,3300.0,75.6513,75.7053,75.5853,75.6873,3300.0
2011-11-29 12:10:00,126.09,126.16,125.97,125.98,2100.0,75.6993,75.7414,75.6273,75.6333,2100.0
2011-11-29 12:15:00,126.01,126.12,125.99,126.12,4400.0,75.6513,75.7173,75.6393,75.7173,4400.0
2011-11-29 12:20:00,126.03,126.17,126.03,126.03,1700.0,75.6633,75.7474,75.6633,75.6633,1700.0
2011-11-29 12:25:00,126.08,126.27,126.08,126.25,3000.0,75.6933,75.8074,75.6933,75.7954,3000.0
2011-11-29 12:30:00,126.23,126.27,126.04,126.17,3900.0,75.7834,75.8074,75.6693,75.7474,3900.0
2011-11-29 12:35:00,126.18,126.18,125.89,125.97,4900.0,75.7534,75.7534,75.5793,75.6273,4900.0
2011-11-29 12:40:00,125.88,126.01,125.84,125.96,10700.0,75.5733,75.6513,75.5492,75.6213,10700.0
2011-11-29 12:45:00,125.96,125.97,125.85,125.95,2800.0,75.6213,75.6273,75.5553,75.6153,2800.0
2011-11-29 12:50:00,125.9,126.08,125.8,125.8,7300.0,75.5853,75.6933,75.5252,75.5252,7300.0
2011-11-29 12:55:00,125.8,125.91,125.67,125.82,7400.0,75.5252,75.5913,75.4472,75.5372,7400.0
2011-11-29 13:00:00,125.8,125.84,125.73,125.81,1700.0,75.5252,75.5492,75.4832,75.5312,1700.0
2011-11-29 13:05:00,125.83,125.83,125.64,125.77,3800.0,75.5432,75.5432,75.4292,75.5072,3800.0
2011-11-29 13:10:00,125.72,125.91,125.72,125.81,9500.0,75.4772,75.5913,75.4772,75.5312,9500.0
2011-11-29 13:15:00,125.79,125.8,125.68,125.76,2700.0,75.5192,75.5252,75.4532,75.5012,2700.0
2011-11-29 13:20:00,125.68,125.97,125.68,125.87,5100.0,75.4532,75.6273,75.4532,75.5673,5100.0
2011-11-29 13:25:00,125.93,125.99,125.81,125.82,11800.0,75.6033,75.6393,75.5312,75.5372,11800.0
2011-11-29 13:30:00,125.79,125.9,125.67,125.74,11100.0,75.5192,75.5853,75.4472,75.4892,11100.0
2011-11-29 13:35:00,125.74,125.79,125.61,125.77,22900.0,75.4892,75.5192,75.4112,75.5072,22900.0
2011-11-29 13:40:00,125.72,125.91,125.72,125.76,3600.0,75.4772,75.5913,75.4772,75.5012,3600.0
2011-11-29 13:45:00,125.8,125.84,125.71,125.74,6600.0,75.5252,75.5492,75.4712,75.4892,6600.0
2011-11-29 13:50:00,125.77,125.81,125.61,125.61,17400.0,75.5072,75.5312,75.4112,75.4112,17400.0
2011-11-29 13:55:00,125.62,125.92,125.54,125.9,13600.0,75.4172,75.5973,75.3691,75.5853,13600.0
2011-11-29 14:00:00,125.84,125.88,125.62,125.88,7200.0,75.5492,75.5733,75.4172,75.5733,7200.0
2011-11-29 14:05:00,125.84,125.84,125.67,125.7,5400.0,75.5492,75.5492,75.4472,75.4652,5400.0
2011-11-29 14:10:00,125.65,125.82,125.65,125.81,12000.0,75.4352,75.5372,75.4352,75.5312,12000.0
2011-11-29 14:15:00,125.8,125.91,125.64,125.91,7200.0,75.5252,75.5913,75.4292,75.5913,7200.0
2011-11-29 14:20:00,125.91,125.91,125.76,125.78,5700.0,75.5913,75.5913,75.5012,75.5132,5700.0
2011-11-29 14:25:00,125.83,125.9,125.76,125.85,6600.0,75.5432,75.5853,75.5012,75.5553,6600.0
2011-11-29 14:30:00,125.81,125.96,125.81,125.92,4800.0,75.5312,75.6213,75.5312,75.5973,4800.0
2011-11-29 14:35:00,125.9,126.02,125.89,125.92,7200.0,75.5853,75.6573,75.5793,75.5973,7200.0
2011-11-29 14:40:00,125.93,126.11,125.89,126.1,6100.0,75.6033,75.7113,75.5793,75.7053,6100.0
2011-11-29 14:45:00,126.1,126.11,125.98,125.99,6100.0,75.7053,75.7113,75.6333,75.6393,6100.0
2011-11-29 14:50:00,125.92,126.01,125.87,126.01,6600.0,75.5973,75.6513,75.5673,75.6513,6600.0
2011-11-29 14:55:00,126.1,126.18,125.96,125.97,7500.0,75.7053,75.7534,75.6213,75.6273,7500.0
2011-11-29 15:00:00,125.91,126.17,125.88,126.12,12100.0,75.5913,75.7474,75.5733,75.7173,12100.0
2011-11-29 15:05:00,126.12,126.14,126.03,126.09,3200.0,75.7173,75.7294,75.6633,75.6993,3200.0
2011-11-29 15:10:00,126.08,126.38,126.08,126.29,6400.0,75.6933,75.8734,75.6933,75.8194,6400.0
2011-11-29 15:15:00,126.31,126.59,126.31,126.59,16300.0,75.8314,75.9995,75.8314,75.9995,16300.0
2011-11-29 15:20:00,126.59,126.75,126.51,126.56,12900.0,75.9995,76.0956,75.9515,75.9815,12900.0
2011-11-29 15:25:00,126.56,126.6,126.31,126.39,11300.0,75.9815,76.0055,75.8314,75.8794,11300.0
2011-11-29 15:30:00,126.41,126.6,126.4,126.51,8000.0,75.8915,76.0055,75.8854,75.9515,8000.0
2011-11-29 15:35:00,126.54,126.6,126.31,126.55,31200.0,75.9695,76.0055,75.8314,75.9755,31200.0
2011-11-29 15:40:00,126.55,126.74,126.46,126.64,35600.0,75.9755,76.0896,75.9215,76.0295,35600.0
2011-11-29 15:45:00,126.63,127.0,126.63,126.98,51200.0,76.0235,76.2457,76.0235,76.2337,51200.0
2011-11-29 15:50:00,126.95,126.95,126.54,126.77,29100.0,76.2156,76.2156,75.9695,76.1076,29100.0
2011-11-29 15:55:00,126.78,126.82,126.48,126.65,56600.0,76.1136,76.1376,75.9335,76.0355,56600.0
2011-11-30 09:30:00,128.59,129.25,128.59,128.81,27300.0,77.2002,77.5965,77.2002,77.3323,27300.0
2011-11-30 09:35:00,128.94,129.08,128.76,129.07,8700.0,77.4104,77.4944,77.3023,77.4884,8700.0
2011-11-30 09:40:00,129.04,129.34,128.97,129.08,16100.0,77.4704,77.6505,77.4284,77.4944,16100.0
2011-11-30 09:45:00,129.04,129.39,128.87,129.14,21000.0,77.4704,77.6805,77.3683,77.5304,21000.0
2011-11-30 09:50:00,129.07,129.13,128.87,128.89,11600.0,77.4884,77.5244,77.3683,77.3803,11600.0
2011-11-30 09:55:00,128.88,129.06,128.68,128.99,15900.0,77.3743,77.4824,77.2543,77.4404,15900.0
2011-11-30 10:00:00,129.03,129.12,128.93,129.02,8500.0,77.4644,77.5184,77.4044,77.4584,8500.0
2011-11-30 10:05:00,129.02,129.16,128.9,129.02,11900.0,77.4584,77.5424,77.3863,77.4584,11900.0
2011-11-30 10:10:00,129.01,129.18,129.01,129.13,10300.0,77.4524,77.5544,77.4524,77.5244,10300.0
2011-11-30 10:15:00,129.14,129.19,129.0,129.14,13000.0,77.5304,77.5605,77.4464,77.5304,13000.0
2011-11-30 10:20:00,129.16,129.38,129.11,129.23,10500.0,77.5424,77.6745,77.5124,77.5845,10500.0
2011-11-30 10:25:00,129.35,129.38,129.21,129.31,5400.0,77.6565,77.6745,77.5725,77.6325,5400.0
2011-11-30 10:30:00,129.3,129.55,129.29,129.46,9400.0,77.6265,77.7766,77.6205,77.7225,9400.0
2011-11-30 10:35:00,129.54,129.77,129.5,129.77,10300.0,77.7706,77.9087,77.7466,77.9087,10300.0
2011-11-30 10:40:00,129.84,129.94,129.78,129.93,8000.0,77.9507,78.0107,77.9147,78.0047,8000.0
2011-11-30 10:45:00,129.97,130.19,129.88,130.13,9900.0,78.0287,78.1608,77.9747,78.1248,9900.0
2011-11-30 10:50:00,130.04,130.32,129.92,130.32,4800.0,78.0708,78.2389,77.9987,78.2389,4800.0
2011-11-30 10:55:00,130.29,130.41,130.2,130.35,7100.0,78.2208,78.2929,78.1668,78.2569,7100.0
2011-11-30 11:00:00,130.22,130.26,130.1,130.12,9700.0,78.1788,78.2028,78.1068,78.1188,9700.0
2011-11-30 11:05:00,130.15,130.21,130.03,130.11,4500.0,78.1368,78.1728,78.0648,78.1128,4500.0
2011-11-30 11:10:00,130.09,130.15,129.93,129.95,6400.0,78.1008,78.1368,78.0047,78.0167,6400.0
2011-11-30 11:15:00,129.92,130.02,129.86,129.98,11100.0,77.9987,78.0588,77.9627,78.0347,11100.0
2011-11-30 11:20:00,129.94,129.97,129.77,129.87,5200.0,78.0107,78.0287,77.9087,77.9687,5200.0
2011-11-30 11:25:00,129.9,130.05,129.88,130.0,6900.0,77.9867,78.0768,77.9747,78.0467,6900.0
2011-11-30 11:30:00,130.08,130.17,129.85,129.91,11500.0,78.0948,78.1488,77.9567,77.9927,11500.0
2011-11-30 11:35:00,129.91,129.96,129.7,129.77,7200.0,77.9927,78.0227,77.8666,77.9087,7200.0
2011-11-30 11:40:00,129.81,129.9,129.56,129.63,12300.0,77.9327,77.9867,77.7826,77.8246,12300.0
2011-11-30 11:45:00,129.58,129.77,129.56,129.75,12100.0,77.7946,77.9087,77.7826,77.8967,12100.0
2011-11-30 11:50:00,129.72,129.79,129.7,129.71,12200.0,77.8786,77.9207,77.8666,77.8726,12200.0
2011-11-30 11:55:00,129.72,129.74,129.56,129.62,9600.0,77.8786,77.8906,77.7826,77.8186,9600.0
2011-11-30 12:00:00,129.61,129.78,129.56,129.74,7900.0,77.8126,77.9147,77.7826,77.8906,7900.0
2011-11-30 12:05:00,129.79,129.85,129.75,129.82,9800.0,77.9207,77.9567,77.8967,77.9387,9800.0
2011-11-30 12:10:00,129.8,129.88,129.77,129.82,3200.0,77.9267,77.9747,77.9087,77.9387,3200.0
2011-11-30 12:15:00,129.8,129.81,129.71,129.73,6200.0,77.9267,77.9327,77.8726,77.8846,6200.0
2011-11-30 12:20:00,129.68,129.83,129.58,129.76,2900.0,77.8546,77.9447,77.7946,77.9027,2900.0
2011-11-30 12:25:00,129.76,129.82,129.74,129.76,1500.0,77.9027,77.9387,77.8906,77.9027,1500.0
2011-11-30 12:30:00,129.82,130.07,129.81,130.05,4500.0,77.9387,78.0888,77.9327,78.0768,4500.0
2011-11-30 12:35:00,129.97,129.97,129.89,129.9,2200.0,78.0287,78.0287,77.9807,77.9867,2200.0
2011-11-30 12:40:00,129.91,130.04,129.89,129.89,4100.0,77.9927,78.0708,77.9807,77.9807,4100.0
2011-11-30 12:45:00,129.9,130.02,129.9,129.98,2900.0,77.9867,78.0588,77.9867,78.0347,2900.0
2011-11-30 12:50:00,130.03,130.04,129.9,130.02,5300.0,78.0648,78.0708,77.9867,78.0588,5300.0
2011-11-30 12:55:00,130.05,130.05,129.91,130.02,7100.0,78.0768,78.0768,77.9927,78.0588,7100.0
2011-11-30 13:00:00,130.02,130.24,129.98,130.24,4100.0,78.0588,78.1908,78.0347,78.1908,4100.0
2011-11-30 13:05:00,130.16,130.21,130.14,130.2,5900.0,78.1428,78.1728,78.1308,78.1668,5900.0
2011-11-30 13:10:00,130.19,130.26,130.16,130.17,4500.0,78.1608,78.2028,78.1428,78.1488,4500.0
2011-11-30 13:15:00,130.22,130.22,130.1,130.1,3800.0,78.1788,78.1788,78.1068,78.1068,3800.0
2011-11-30 13:20:00,130.15,130.22,130.11,130.18,4200.0,78.1368,78.1788,78.1128,78.1548,4200.0
2011-11-30 13:25:00,130.24,130.27,130.19,130.26,5500.0,78.1908,78.2088,78.1608,78.2028,5500.0
2011-11-30 13:30:00,130.26,130.41,130.25,130.41,5300.0,78.2028,78.2929,78.1968,78.2929,5300.0
2011-11-30 13:35:00,130.41,130.56,130.38,130.48,11100.0,78.2929,78.3829,78.2749,78.3349,11100.0
2011-11-30 13:40:00,130.48,130.59,130.43,130.58,4700.0,78.3349,78.401,78.3049,78.395,4700.0
2011-11-30 13:45:00,130.56,130.71,130.55,130.59,4200.0,78.3829,78.473,78.3769,78.401,4200.0
2011-11-30 13:50:00,130.64,130.76,130.59,130.76,6800.0,78.431,78.503,78.401,78.503,6800.0
2011-11-30 13:55:00,130.69,130.78,130.62,130.76,6200.0,78.461,78.515,78.419,78.503,6200.0
2011-11-30 14:00:00,130.73,130.77,130.6,130.7,8900.0,78.485,78.509,78.407,78.467,8900.0
2011-11-30 14:05:00,130.62,130.68,130.38,130.48,15100.0,78.419,78.455,78.2749,78.3349,15100.0
2011-11-30 14:10:00,130.51,130.52,130.43,130.46,7600.0,78.3529,78.3589,78.3049,78.3229,7600.0
2011-11-30 14:15:00,130.45,130.59,130.44,130.58,10600.0,78.3169,78.401,78.3109,78.395,10600.0
2011-11-30 14:20:00,130.56,130.79,130.52,130.78,8500.0,78.3829,78.521,78.3589,78.515,8500.0
2011-11-30 14:25:00,130.78,130.98,130.72,130.95,11900.0,78.515,78.6351,78.479,78.6171,11900.0
2011-11-30 14:30:00,130.91,131.22,130.91,131.16,10000.0,78.5931,78.7792,78.5931,78.7432,10000.0
2011-11-30 14:35:00,131.14,131.4,131.14,131.33,12300.0,78.7312,78.8872,78.7312,78.8452,12300.0
2011-11-30 14:40:00,131.31,131.51,131.31,131.43,6000.0,78.8332,78.9533,78.8332,78.9053,6000.0
2011-11-30 14:45:00,131.39,131.49,131.33,131.46,10800.0,78.8812,78.9413,78.8452,78.9233,10800.0
2011-11-30 14:50:00,131.5,131.68,131.44,131.64,12100.0,78.9473,79.0553,78.9113,79.0313,12100.0
2011-11-30 14:55:00,131.67,131.94,131.59,131.94,10600.0,79.0493,79.2114,79.0013,79.2114,10600.0
2011-11-30 15:00:00,131.88,131.98,131.68,131.72,17000.0,79.1754,79.2355,79.0553,79.0794,17000.0
2011-11-30 15:05:00,131.72,131.78,131.59,131.77,14800.0,79.0794,79.1154,79.0013,79.1094,14800.0
2011-11-30 15:10:00,131.77,131.82,131.59,131.65,33000.0,79.1094,79.1394,79.0013,79.0373,33000.0
2011-11-30 15:15:00,131.6,131.89,131.6,131.84,19400.0,79.0073,79.1814,79.0073,79.1514,19400.0
2011-11-30 15:20:00,131.88,131.89,131.43,131.43,45300.0,79.1754,79.1814,78.9053,78.9053,45300.0
2011-11-30 15:25:00,131.47,131.74,131.39,131.65,32200.0,78.9293,79.0914,78.8812,79.0373,32200.0
2011-11-30 15:30:00,131.7,131.79,131.58,131.66,41300.0,79.0674,79.1214,78.9953,79.0433,41300.0
2011-11-30 15:35:00,131.65,131.7,131.48,131.57,21000.0,79.0373,79.0674,78.9353,78.9893,21000.0
2011-11-30 15:40:00,131.56,131.87,131.54,131.79,40800.0,78.9833,79.1694,78.9713,79.1214,40800.0
2011-11-30 15:45:00,131.79,131.79,131.25,131.38,53900.0,79.1214,79.1214,78.7972,78.8752,53900.0
2011-11-30 15:50:00,131.42,131.7,131.38,131.47,75300.0,78.8993,79.0674,78.8752,78.9293,75300.0
2011-11-30 15:55:00,131.47,132.06,131.41,131.92,182800.0,78.9293,79.2835,78.8932,79.1994,182800.0
2011-12-01 09:30:00,131.43,131.56,130.75,131.04,24300.0,78.9053,78.9833,78.497,78.6711,24300.0
2011-12-01 09:35:00,130.87,131.06,130.58,130.67,15400.0,78.5691,78.6831,78.395,78.449,15400.0
2011-12-01 09:40:00,130.66,130.74,130.47,130.68,6000.0,78.443,78.491,78.3289,78.455,6000.0
2011-12-01 09:45:00,130.66,130.87,130.39,130.64,22100.0,78.443,78.5691,78.2809,78.431,22100.0
2011-12-01 09:50:00,130.64,130.77,130.58,130.64,10200.0,78.431,78.509,78.395,78.431,10200.0
2011-12-01 09:55:00,130.67,130.96,130.67,130.82,5400.0,78.449,78.6231,78.449,78.539,5400.0
2011-12-01 10:00:00,130.86,131.0,130.65,130.94,10400.0,78.5631,78.6471,78.437,78.6111,10400.0
2011-12-01 10:05:00,130.9,130.9,130.73,130.85,3400.0,78.5871,78.5871,78.485,78.557,3400.0
2011-12-01 10:10:00,130.85,130.85,130.77,130.85,4900.0,78.557,78.557,78.509,78.557,4900.0
2011-12-01 10:15:00,130.81,130.82,130.74,130.76,3700.0,78.533,78.539,78.491,78.503,3700.0
2011-12-01 10:20:00,130.82,130.82,130.75,130.8,3100.0,78.539,78.539,78.497,78.527,3100.0
2011-12-01 10:25:00,130.82,130.85,130.76,130.85,7300.0,78.539,78.557,78.503,78.557,7300.0
2011-12-01 10:30:00,130.81,130.84,130.63,130.67,12100.0,78.533,78.551,78.425,78.449,12100.0
2011-12-01 10:35:00,130.67,130.71,130.57,130.64,11400.0,78.449,78.473,78.3889,78.431,11400.0
2011-12-01 10:40:00,130.64,130.64,130.51,130.51,4100.0,78.431,78.431,78.3529,78.3529,4100.0
2011-12-01 10:45:00,130.5,130.5,130.33,130.33,4700.0,78.3469,78.3469,78.2449,78.2449,4700.0
2011-12-01 10:50:00,130.32,130.39,130.15,130.15,5100.0,78.2389,78.2809,78.1368,78.1368,5100.0
2011-12-01 10:55:00,130.15,130.15,130.03,130.07,3100.0,78.1368,78.1368,78.0648,78.0888,3100.0
2011-12-01 11:00:00,130.07,130.07,129.88,129.88,10000.0,78.0888,78.0888,77.9747,77.9747,10000.0
2011-12-01 11:05:00,129.88,129.9,129.75,129.8,7300.0,77.9747,77.9867,77.8967,77.9267,7300.0
2011-12-01 11:10:00,129.72,129.77,129.66,129.72,6000.0,77.8786,77.9087,77.8426,77.8786,6000.0
2011-12-01 11:15:00,129.66,129.74,129.55,129.55,5500.0,77.8426,77.8906,77.7766,77.7766,5500.0
2011-12-01 11:20:00,129.56,129.69,129.47,129.49,9000.0,77.7826,77.8606,77.7286,77.7406,9000.0
2011-12-01 11:25:00,129.48,129.52,129.17,129.17,20400.0,77.7346,77.7586,77.5484,77.5484,20400.0
2011-12-01 11:30:00,129.15,129.19,129.01,129.16,18700.0,77.5364,77.5605,77.4524,77.5424,18700.0
2011-12-01 11:35:00,129.19,129.19,128.8,128.89,11900.0,77.5605,77.5605,77.3263,77.3803,11900.0
2011-12-01 11:40:00,128.93,128.96,128.78,128.78,5200.0,77.4044,77.4224,77.3143,77.3143,5200.0
2011-12-01 11:45:00,128.8,128.8,128.51,128.57,8300.0,77.3263,77.3263,77.1522,77.1882,8300.0
2011-12-01 11:50:00,128.62,128.8,128.57,128.78,7400.0,77.2182,77.3263,77.1882,77.3143,7400.0
2011-12-01 11:55:00,128.7,128.79,128.61,128.61,3300.0,77.2663,77.3203,77.2122,77.2122,3300.0
2011-12-01 12:00:00,128.7,128.73,128.58,128.62,6100.0,77.2663,77.2843,77.1942,77.2182,6100.0
2011-12-01 12:05:00,128.64,128.77,128.57,128.57,6400.0,77.2303,77.3083,77.1882,77.1882,6400.0
2011-12-01 12:10:00,128.63,128.72,128.57,128.72,5000.0,77.2243,77.2783,77.1882,77.2783,5000.0
2011-12-01 12:15:00,128.7,128.74,128.64,128.74,2300.0,77.2663,77.2903,77.2303,77.2903,2300.0
2011-12-01 12:20:00,128.74,129.04,128.71,129.04,11600.0,77.2903,77.4704,77.2723,77.4704,11600.0
2011-12-01 12:25:00,129.05,129.2,129.02,129.2,12400.0,77.4764,77.5665,77.4584,77.5665,12400.0
2011-12-01 12:30:00,129.21,129.22,129.0,129.22,5800.0,77.5725,77.5785,77.4464,77.5785,5800.0
2011-12-01 12:35:00,129.22,129.25,129.13,129.21,4800.0,77.5785,77.5965,77.5244,77.5725,4800.0
2011-12-01 12:40:00,129.25,129.3,129.13,129.14,2700.0,77.5965,77.6265,77.5244,77.5304,2700.0
2011-12-01 12:45:00,129.2,129.21,129.09,129.19,2900.0,77.5665,77.5725,77.5004,77.5605,2900.0
2011-12-01 12:50:00,129.19,129.32,129.16,129.25,5300.0,77.5605,77.6385,77.5424,77.5965,5300.0
2011-12-01 12:55:00,129.25,129.26,129.03,129.15,7000.0,77.5965,77.6025,77.4644,77.5364,7000.0
2011-12-01 13:00:00,129.15,129.33,129.15,129.29,7800.0,77.5364,77.6445,77.5364,77.6205,7800.0
2011-12-01 13:05:00,129.26,129.29,128.97,128.97,6900.0,77.6025,77.6205,77.4284,77.4284,6900.0
2011-12-01 13:10:00,129.0,129.05,128.91,128.98,6400.0,77.4464,77.4764,77.3924,77.4344,6400.0
2011-12-01 13:15:00,128.98,129.06,128.96,129.04,6900.0,77.4344,77.4824,77.4224,77.4704,6900.0
2011-12-01 13:20:00,129.04,129.13,129.03,129.07,5600.0,77.4704,77.5244,77.4644,77.4884,5600.0
2011-12-01 13:25:00,129.08,129.23,129.08,129.21,3400.0,77.4944,77.5845,77.4944,77.5725,3400.0
2011-12-01 13:30:00,129.16,129.35,129.16,129.25,4300.0,77.5424,77.6565,77.5424,77.5965,4300.0
2011-12-01 13:35:00,129.27,129.28,129.16,129.16,3400.0,77.6085,77.6145,77.5424,77.5424,3400.0
2011-12-01 13:40:00,129.13,129.32,129.13,129.26,5500.0,77.5244,77.6385,77.5244,77.6025,5500.0
2011-12-01 13:45:00,129.23,129.29,129.18,129.28,5900.0,77.5845,77.6205,77.5544,77.6145,5900.0
2011-12-01 13:50:00,129.26,129.3,129.15,129.15,6800.0,77.6025,77.6265,77.5364,77.5364,6800.0
2011-12-01 13:55:00,129.2,129.38,129.14,129.38,5900.0,77.5665,77.6745,77.5304,77.6745,5900.0
2011-12-01 14:00:00,129.37,129.42,129.25,129.26,9100.0,77.6685,77.6985,77.5965,77.6025,9100.0
2011-12-01 14:05:00,129.28,129.4,129.21,129.4,5500.0,77.6145,77.6865,77.5725,77.6865,5500.0
2011-12-01 14:10:00,129.37,129.38,129.26,129.29,13300.0,77.6685,77.6745,77.6025,77.6205,13300.0
2011-12-01 14:15:00,129.33,129.36,129.18,129.24,8200.0,77.6445,77.6625,77.5544,77.5905,8200.0
2011-12-01 14:20:00,129.28,129.3,129.15,129.19,6300.0,77.6145,77.6265,77.5364,77.5605,6300.0
2011-12-01 14:25:00,129.19,129.24,129.1,129.1,4300.0,77.5605,77.5905,77.5064,77.5064,4300.0
2011-12-01 14:30:00,129.12,129.18,129.05,129.13,5700.0,77.5184,77.5544,77.4764,77.5244,5700.0
2011-12-01 14:35:00,129.15,129.25,129.15,129.16,8100.0,77.5364,77.5965,77.5364,77.5424,8100.0
2011-12-01 14:40:00,129.2,129.25,129.16,129.17,4700.0,77.5665,77.5965,77.5424,77.5484,4700.0
2011-12-01 14:45:00,129.17,129.24,129.12,129.21,10400.0,77.5484,77.5905,77.5184,77.5725,10400.0
2011-12-01 14:50:00,129.22,129.25,129.11,129.16,6400.0,77.5785,77.5965,77.5124,77.5424,6400.0
2011-12-01 14:55:00,129.17,129.21,128.96,129.06,12300.0,77.5484,77.5725,77.4224,77.4824,12300.0
2011-12-01 15:00:00,129.06,129.19,129.06,129.14,5500.0,77.4824,77.5605,77.4824,77.5304,5500.0
2011-12-01 15:05:00,129.18,129.21,128.92,128.94,7900.0,77.5544,77.5725,77.3984,77.4104,7900.0
2011-12-01 15:10:00,129.0,129.19,128.99,129.13,8200.0,77.4464,77.5605,77.4404,77.5244,8200.0
2011-12-01 15:15:00,129.18,129.28,129.16,129.28,8600.0,77.5544,77.6145,77.5424,77.6145,8600.0
2011-12-01 15:20:00,129.28,129.47,129.22,129.47,13200.0,77.6145,77.7286,77.5785,77.7286,13200.0
2011-12-01 15:25:00,129.46,129.62,129.45,129.61,15300.0,77.7225,77.8186,77.7165,77.8126,15300.0
2011-12-01 15:30:00,129.62,129.64,129.46,129.48,10900.0,77.8186,77.8306,77.7225,77.7346,10900.0
2011-12-01 15:35:00,129.5,129.52,129.38,129.4,11500.0,77.7466,77.7586,77.6745,77.6865,11500.0
2011-12-01 15:40:00,129.42,129.46,129.33,129.44,9900.0,77.6985,77.7225,77.6445,77.7105,9900.0
2011-12-01 15:45:00,129.42,129.53,129.39,129.45,14700.0,77.6985,77.7646,77.6805,77.7165,14700.0
2011-12-01 15:50:00,129.43,129.49,129.33,129.43,18500.0,77.7045,77.7406,77.6445,77.7045,18500.0
2011-12-01 15:55:00,129.44,129.49,129.18,129.47,82500.0,77.7105,77.7406,77.5544,77.7286,82500.0
2011-12-02 09:30:00,130.75,130.9,130.45,130.65,14600.0,78.497,78.5871,78.3169,78.437,14600.0
2011-12-02 09:35:00,130.67,130.97,130.33,130.61,4600.0,78.449,78.6291,78.2449,78.413,4600.0
2011-12-02 09:40:00,130.67,130.82,130.12,130.18,6000.0,78.449,78.539,78.1188,78.1548,6000.0
2011-12-02 09:45:00,130.18,130.35,130.03,130.35,4700.0,78.1548,78.2569,78.0648,78.2569,4700.0
2011-12-02 09:50:00,130.39,130.58,130.22,130.44,5900.0,78.2809,78.395,78.1788,78.3109,5900.0
2011-12-02 09:55:00,130.49,130.54,130.37,130.51,2800.0,78.3409,78.3709,78.2689,78.3529,2800.0
2011-12-02 10:00:00,130.43,130.56,130.28,130.28,14800.0,78.3049,78.3829,78.2148,78.2148,14800.0
2011-12-02 10:05:00,130.36,130.37,130.1,130.17,9900.0,78.2629,78.2689,78.1068,78.1488,9900.0
2011-12-02 10:10:00,130.06,130.66,130.06,130.52,15400.0,78.0828,78.443,78.0828,78.3589,15400.0
2011-12-02 10:15:00,130.55,131.24,130.55,131.24,11500.0,78.3769,78.7912,78.3769,78.7912,11500.0
2011-12-02 10:20:00,131.26,131.34,130.92,130.92,9800.0,78.8032,78.8512,78.5991,78.5991,9800.0
2011-12-02 10:25:00,131.0,131.05,130.75,130.89,7700.0,78.6471,78.6771,78.497,78.5811,7700.0
2011-12-02 10:30:00,130.89,131.45,130.89,131.45,16400.0,78.5811,78.9173,78.5811,78.9173,16400.0
2011-12-02 10:35:00,131.46,131.61,131.46,131.56,11800.0,78.9233,79.0133,78.9233,78.9833,11800.0
2011-12-02 10:40:00,131.64,131.73,131.55,131.61,3700.0,79.0313,79.0854,78.9773,79.0133,3700.0
2011-12-02 10:45:00,131.58,131.6,131.41,131.45,4900.0,78.9953,79.0073,78.8932,78.9173,4900.0
2011-12-02 10:50:00,131.43,131.55,131.36,131.5,5700.0,78.9053,78.9773,78.8632,78.9473,5700.0
2011-12-02 10:55:00,131.48,131.52,131.41,131.41,9400.0,78.9353,78.9593,78.8932,78.8932,9400.0
2011-12-02 11:00:00,131.4,131.47,131.11,131.11,10000.0,78.8872,78.9293,78.7131,78.7131,10000.0
2011-12-02 11:05:00,131.12,131.14,130.87,130.87,6100.0,78.7191,78.7312,78.5691,78.5691,6100.0
2011-12-02 11:10:00,130.84,130.89,130.63,130.69,6300.0,78.551,78.5811,78.425,78.461,6300.0
2011-12-02 11:15:00,130.59,130.71,130.59,130.68,3700.0,78.401,78.473,78.401,78.455,3700.0
2011-12-02 11:20:00,130.65,130.8,130.63,130.71,4400.0,78.437,78.527,78.425,78.473,4400.0
2011-12-02 11:25:00,130.77,130.81,130.69,130.75,7600.0,78.509,78.533,78.461,78.497,7600.0
2011-12-02 11:30:00,130.8,130.89,130.61,130.64,9200.0,78.527,78.5811,78.413,78.431,9200.0
2011-12-02 11:35:00,130.61,130.7,130.5,130.5,6800.0,78.413,78.467,78.3469,78.3469,6800.0
2011-12-02 11:40:00,130.53,130.53,130.19,130.19,6300.0,78.3649,78.3649,78.1608,78.1608,6300.0
2011-12-02 11:45:00,130.27,130.33,130.07,130.07,2700.0,78.2088,78.2449,78.0888,78.0888,2700.0
2011-12-02 11:50:00,129.99,130.27,129.94,130.27,5900.0,78.0407,78.2088,78.0107,78.2088,5900.0
2011-12-02 11:55:00,130.27,130.37,130.24,130.27,3900.0,78.2088,78.2689,78.1908,78.2088,3900.0
2011-12-02 12:00:00,130.28,130.31,130.05,130.19,6300.0,78.2148,78.2329,78.0768,78.1608,6300.0
2011-12-02 12:05:00,130.13,130.26,130.07,130.13,7500.0,78.1248,78.2028,78.0888,78.1248,7500.0
2011-12-02 12:10:00,130.18,130.23,129.98,129.98,9800.0,78.1548,78.1848,78.0347,78.0347,9800.0
2011-12-02 12:15:00,130.03,130.18,129.96,130.18,3600.0,78.0648,78.1548,78.0227,78.1548,3600.0
2011-12-02 12:20:00,130.22,130.36,130.18,130.31,4000.0,78.1788,78.2629,78.1548,78.2329,4000.0
2011-12-02 12:25:00,130.27,130.41,130.27,130.36,3000.0,78.2088,78.2929,78.2088,78.2629,3000.0
2011-12-02 12:30:00,130.41,130.41,130.23,130.37,5300.0,78.2929,78.2929,78.1848,78.2689,5300.0
2011-12-02 12:35:00,130.37,130.37,130.24,130.32,2800.0,78.2689,78.2689,78.1908,78.2389,2800.0
2011-12-02 12:40:00,130.36,130.37,130.19,130.25,3700.0,78.2629,78.2689,78.1608,78.1968,3700.0
2011-12-02 12:45:00,130.19,130.55,130.16,130.42,3600.0,78.1608,78.3769,78.1428,78.2989,3600.0
2011-12-02 12:50:00,130.43,130.44,130.27,130.27,5000.0,78.3049,78.3109,78.2088,78.2088,5000.0
2011-12-02 12:55:00,130.27,130.33,130.21,130.21,5000.0,78.2088,78.2449,78.1728,78.1728,5000.0
2011-12-02 13:00:00,130.19,130.23,130.1,130.19,4500.0,78.1608,78.1848,78.1068,78.1608,4500.0
2011-12-02 13:05:00,130.17,130.21,130.09,130.15,9300.0,78.1488,78.1728,78.1008,78.1368,9300.0
2011-12-02 13:10:00,130.19,130.24,130.13,130.13,3100.0,78.1608,78.1908,78.1248,78.1248,3100.0
2011-12-02 13:15:00,130.18,130.28,130.14,130.25,4600.0,78.1548,78.2148,78.1308,78.1968,4600.0
2011-12-02 13:20:00,130.28,130.45,130.28,130.37,4400.0,78.2148,78.3169,78.2148,78.2689,4400.0
2011-12-02 13:25:00,130.31,130.51,130.31,130.42,3200.0,78.2329,78.3529,78.2329,78.2989,3200.0
2011-12-02 13:30:00,130.38,130.48,130.38,130.39,3100.0,78.2749,78.3349,78.2749,78.2809,3100.0
2011-12-02 13:35:00,130.34,130.34,130.24,130.31,3600.0,78.2509,78.2509,78.1908,78.2329,3600.0
2011-12-02 13:40:00,130.35,130.47,130.31,130.31,2900.0,78.2569,78.3289,78.2329,78.2329,2900.0
2011-12-02 13:45:00,130.33,130.74,130.3,130.74,8200.0,78.2449,78.491,78.2269,78.491,8200.0
2011-12-02 13:50:00,130.73,130.77,130.5,130.62,6000.0,78.485,78.509,78.3469,78.419,6000.0
2011-12-02 13:55:00,130.62,130.73,130.59,130.63,3600.0,78.419,78.485,78.401,78.425,3600.0
2011-12-02 14:00:00,130.66,130.68,130.53,130.53,3200.0,78.443,78.455,78.3649,78.3649,3200.0
2011-12-02 14:05:00,130.4,130.52,130.3,130.5,6700.0,78.2869,78.3589,78.2269,78.3469,6700.0
2011-12-02 14:10:00,130.5,130.69,130.47,130.69,4900.0,78.3469,78.461,78.3289,78.461,4900.0
2011-12-02 14:15:00,130.65,130.67,130.59,130.61,3000.0,78.437,78.449,78.401,78.413,3000.0
2011-12-02 14:20:00,130.67,130.81,130.59,130.81,3000.0,78.449,78.533,78.401,78.533,3000.0
2011-12-02 14:25:00,130.81,130.87,130.72,130.72,2200.0,78.533,78.5691,78.479,78.479,2200.0
2011-12-02 14:30:00,130.73,130.74,130.62,130.63,6300.0,78.485,78.491,78.419,78.425,6300.0
2011-12-02 14:35:00,130.6,130.63,130.53,130.59,3300.0,78.407,78.425,78.3649,78.401,3300.0
2011-12-02 14:40:00,130.68,130.68,130.53,130.55,5000.0,78.455,78.455,78.3649,78.3769,5000.0
2011-12-02 14:45:00,130.57,130.6,130.5,130.6,7700.0,78.3889,78.407,78.3469,78.407,7700.0
2011-12-02 14:50:00,130.57,130.68,130.4,130.4,4200.0,78.3889,78.455,78.2869,78.2869,4200.0
2011-12-02 14:55:00,130.42,130.47,130.23,130.25,4700.0,78.2989,78.3289,78.1848,78.1968,4700.0
2011-12-02 15:00:00,130.25,130.35,130.21,130.28,13300.0,78.1968,78.2569,78.1728,78.2148,13300.0
2011-12-02 15:05:00,130.23,130.31,130.22,130.23,7300.0,78.1848,78.2329,78.1788,78.1848,7300.0
2011-12-02 15:10:00,130.19,130.35,130.18,130.19,7300.0,78.1608,78.2569,78.1548,78.1608,7300.0
2011-12-02 15:15:00,130.2,130.29,130.11,130.11,9800.0,78.1668,78.2208,78.1128,78.1128,9800.0
2011-12-02 15:20:00,130.15,130.26,130.11,130.2,6400.0,78.1368,78.2028,78.1128,78.1668,6400.0
2011-12-02 15:25:00,130.2,130.28,130.1,130.18,6800.0,78.1668,78.2148,78.1068,78.1548,6800.0
2011-12-02 15:30:00,130.18,130.2,129.85,129.85,14700.0,78.1548,78.1668,77.9567,77.9567,14700.0
2011-12-02 15:35:00,129.86,130.03,129.83,129.9,20000.0,77.9627,78.0648,77.9447,77.9867,20000.0
2011-12-02 15:40:00,129.93,129.97,129.66,129.67,10100.0,78.0047,78.0287,77.8426,77.8486,10100.0
2011-12-02 15:45:00,129.66,129.7,129.35,129.36,26300.0,77.8426,77.8666,77.6565,77.6625,26300.0
2011-12-02 15:50:00,129.37,129.59,129.26,129.47,36900.0,77.6685,77.8006,77.6025,77.7286,36900.0
2011-12-02 15:55:00,129.42,129.78,129.35,129.56,44200.0,77.6985,77.9147,77.6565,77.7826,44200.0
2011-12-05 09:30:00,131.22,131.44,130.32,130.62,10000.0,78.7792,78.9113,78.2389,78.419,10000.0
2011-12-05 09:35:00,130.74,130.87,130.24,130.35,4200.0,78.491,78.5691,78.1908,78.2569,4200.0
2011-12-05 09:40:00,130.37,130.68,130.37,130.54,2100.0,78.2689,78.455,78.2689,78.3709,2100.0
2011-12-05 09:45:00,130.67,130.76,130.63,130.7,4400.0,78.449,78.503,78.425,78.467,4400.0
2011-12-05 09:50:00,130.67,130.87,130.67,130.76,8900.0,78.449,78.5691,78.449,78.503,8900.0
2011-12-05 09:55:00,130.86,131.16,130.86,130.92,4800.0,78.5631,78.7432,78.5631,78.5991,4800.0
2011-12-05 10:00:00,130.8,131.08,130.58,130.58,5800.0,78.527,78.6951,78.395,78.395,5800.0
2011-12-05 10:05:00,130.55,130.57,130.42,130.53,2500.0,78.3769,78.3889,78.2989,78.3649,2500.0
2011-12-05 10:10:00,130.51,130.65,130.42,130.63,3800.0,78.3529,78.437,78.2989,78.425,3800.0
2011-12-05 10:15:00,130.64,130.74,130.6,130.7,3600.0,78.431,78.491,78.407,78.467,3600.0
2011-12-05 10:20:00,130.77,130.77,130.64,130.64,3600.0,78.509,78.509,78.431,78.431,3600.0
2011-12-05 10:25:00,130.73,130.96,130.64,130.96,4000.0,78.485,78.6231,78.431,78.6231,4000.0
2011-12-05 10:30:00,130.96,131.27,130.96,131.16,10500.0,78.6231,78.8092,78.6231,78.7432,10500.0
2011-12-05 10:35:00,131.2,131.2,130.99,130.99,2900.0,78.7672,78.7672,78.6411,78.6411,2900.0
2011-12-05 10:40:00,130.99,131.13,130.94,131.01,9500.0,78.6411,78.7251,78.6111,78.6531,9500.0
2011-12-05 10:45:00,131.08,131.09,130.76,130.77,7200.0,78.6951,78.7011,78.503,78.509,7200.0
2011-12-05 10:50:00,130.77,130.82,130.61,130.61,4500.0,78.509,78.539,78.413,78.413,4500.0
2011-12-05 10:55:00,130.57,130.57,130.43,130.43,7000.0,78.3889,78.3889,78.3049,78.3049,7000.0
2011-12-05 11:00:00,130.48,130.52,130.32,130.38,7100.0,78.3349,78.3589,78.2389,78.2749,7100.0
2011-12-05 11:05:00,130.35,130.38,130.21,130.31,7400.0,78.2569,78.2749,78.1728,78.2329,7400.0
2011-12-05 11:10:00,130.24,130.28,130.07,130.11,12600.0,78.1908,78.2148,78.0888,78.1128,12600.0
2011-12-05 11:15:00,130.11,130.18,130.0,130.05,8400.0,78.1128,78.1548,78.0467,78.0768,8400.0
2011-12-05 11:20:00,130.01,130.01,129.57,129.65,7700.0,78.0527,78.0527,77.7886,77.8366,7700.0
2011-12-05 11:25:00,129.64,129.65,129.46,129.58,12500.0,77.8306,77.8366,77.7225,77.7946,12500.0
2011-12-05 11:30:00,129.58,129.6,129.4,129.41,8600.0,77.7946,77.8066,77.6865,77.6925,8600.0
2011-12-05 11:35:00,129.4,129.49,129.29,129.39,8800.0,77.6865,77.7406,77.6205,77.6805,8800.0
2011-12-05 11:40:00,129.38,129.48,129.33,129.48,700.0,77.6745,77.7346,77.6445,77.7346,700.0
2011-12-05 11:45:00,129.53,129.63,129.52,129.63,2700.0,77.7646,77.8246,77.7586,77.8246,2700.0
2011-12-05 11:50:00,129.64,129.7,129.55,129.65,3700.0,77.8306,77.8666,77.7766,77.8366,3700.0
2011-12-05 11:55:00,129.63,129.72,129.62,129.64,2000.0,77.8246,77.8786,77.8186,77.8306,2000.0
2011-12-05 12:00:00,129.63,129.7,129.57,129.7,2400.0,77.8246,77.8666,77.7886,77.8666,2400.0
2011-12-05 12:05:00,129.69,130.0,129.69,129.88,6700.0,77.8606,78.0467,77.8606,77.9747,6700.0
2011-12-05 12:10:00,129.98,130.15,129.98,130.15,1600.0,78.0347,78.1368,78.0347,78.1368,1600.0
2011-12-05 12:15:00,130.12,130.24,130.07,130.24,1800.0,78.1188,78.1908,78.0888,78.1908,1800.0
2011-12-05 12:20:00,130.24,130.31,130.19,130.25,2000.0,78.1908,78.2329,78.1608,78.1968,2000.0
2011-12-05 12:25:00,130.22,130.25,130.19,130.25,4300.0,78.1788,78.1968,78.1608,78.1968,4300.0
2011-12-05 12:30:00,130.25,130.44,130.18,130.44,8000.0,78.1968,78.3109,78.1548,78.3109,8000.0
2011-12-05 12:35:00,130.47,130.5,130.37,130.48,5900.0,78.3289,78.3469,78.2689,78.3349,5900.0
2011-12-05 12:40:00,130.47,130.57,130.43,130.51,4700.0,78.3289,78.3889,78.3049,78.3529,4700.0
2011-12-05 12:45:00,130.57,130.8,130.57,130.78,4400.0,78.3889,78.527,78.3889,78.515,4400.0
2011-12-05 12:50:00,130.76,130.99,130.74,130.81,16200.0,78.503,78.6411,78.491,78.533,16200.0
2011-12-05 12:55:00,130.81,130.96,130.63,130.63,15300.0,78.533,78.6231,78.425,78.425,15300.0
2011-12-05 13:00:00,130.67,130.67,130.46,130.46,6300.0,78.449,78.449,78.3229,78.3229,6300.0
2011-12-05 13:05:00,130.46,130.47,130.18,130.25,8400.0,78.3229,78.3289,78.1548,78.1968,8400.0
2011-12-05 13:10:00,130.22,130.22,129.98,129.98,8300.0,78.1788,78.1788,78.0347,78.0347,8300.0
2011-12-05 13:15:00,129.94,129.94,129.7,129.77,13300.0,78.0107,78.0107,77.8666,77.9087,13300.0
2011-12-05 13:20:00,129.76,129.9,129.76,129.9,5900.0,77.9027,77.9867,77.9027,77.9867,5900.0
2011-12-05 13:25:00,129.9,130.03,129.87,129.99,4000.0,77.9867,78.0648,77.9687,78.0407,4000.0
2011-12-05 13:30:00,130.0,130.08,130.0,130.08,2900.0,78.0467,78.0948,78.0467,78.0948,2900.0
2011-12-05 13:35:00,130.05,130.23,130.05,130.14,2800.0,78.0768,78.1848,78.0768,78.1308,2800.0
2011-12-05 13:40:00,130.15,130.18,129.46,129.72,29200.0,78.1368,78.1548,77.7225,77.8786,29200.0
2011-12-05 13:45:00,129.69,129.91,129.24,129.28,18400.0,77.8606,77.9927,77.5905,77.6145,18400.0
2011-12-05 13:50:00,129.28,129.47,129.15,129.22,7100.0,77.6145,77.7286,77.5364,77.5785,7100.0
2011-12-05 13:55:00,129.21,129.43,129.21,129.42,4900.0,77.5725,77.7045,77.5725,77.6985,4900.0
2011-12-05 14:00:00,129.28,129.36,129.25,129.28,4000.0,77.6145,77.6625,77.5965,77.6145,4000.0
2011-12-05 14:05:00,129.19,129.29,128.86,128.98,13500.0,77.5605,77.6205,77.3623,77.4344,13500.0
2011-12-05 14:10:00,129.08,129.22,128.95,128.95,7100.0,77.4944,77.5785,77.4164,77.4164,7100.0
2011-12-05 14:15:00,129.05,129.28,128.9,129.16,5200.0,77.4764,77.6145,77.3863,77.5424,5200.0
2011-12-05 14:20:00,129.17,129.25,129.14,129.18,7400.0,77.5484,77.5965,77.5304,77.5544,7400.0
2011-12-05 14:25:00,129.18,129.32,129.12,129.18,7000.0,77.5544,77.6385,77.5184,77.5544,7000.0
2011-12-05 14:30:00,129.2,129.26,129.07,129.07,11400.0,77.5665,77.6025,77.4884,77.4884,11400.0
2011-12-05 14:35:00,129.06,129.18,128.86,128.86,14800.0,77.4824,77.5544,77.3623,77.3623,14800.0
2011-12-05 14:40:00,128.92,128.93,128.77,128.83,12500.0,77.3984,77.4044,77.3083,77.3443,12500.0
2011-12-05 14:45:00,128.83,128.97,128.83,128.95,11700.0,77.3443,77.4284,77.3443,77.4164,11700.0
2011-12-05 14:50:00,128.96,129.06,128.93,128.97,8300.0,77.4224,77.4824,77.4044,77.4284,8300.0
2011-12-05 14:55:00,128.97,128.99,128.89,128.89,16800.0,77.4284,77.4404,77.3803,77.3803,16800.0
2011-12-05 15:00:00,128.88,129.05,128.88,128.99,18800.0,77.3743,77.4764,77.3743,77.4404,18800.0
2011-12-05 15:05:00,129.01,129.03,128.67,128.75,29200.0,77.4524,77.4644,77.2483,77.2963,29200.0
2011-12-05 15:10:00,128.73,128.79,128.5,128.5,13700.0,77.2843,77.3203,77.1462,77.1462,13700.0
2011-12-05 15:15:00,128.5,128.53,128.18,128.19,21100.0,77.1462,77.1642,76.9541,76.9601,21100.0
2011-12-05 15:20:00,128.17,128.36,128.16,128.23,20700.0,76.9481,77.0622,76.9421,76.9841,20700.0
2011-12-05 15:25:00,128.28,128.48,128.28,128.39,9100.0,77.0141,77.1342,77.0141,77.0802,9100.0
2011-12-05 15:30:00,128.36,128.44,128.1,128.29,25400.0,77.0622,77.1102,76.9061,77.0201,25400.0
2011-12-05 15:35:00,128.29,128.32,128.1,128.17,13700.0,77.0201,77.0381,76.9061,76.9481,13700.0
2011-12-05 15:40:00,128.14,128.28,127.92,128.22,28900.0,76.9301,77.0141,76.798,76.9781,28900.0
2011-12-05 15:45:00,128.2,128.4,128.01,128.26,43100.0,76.9661,77.0862,76.852,77.0021,43100.0
2011-12-05 15:50:00,128.27,128.44,128.19,128.43,36700.0,77.0081,77.1102,76.9601,77.1042,36700.0
2011-12-05 15:55:00,128.45,128.68,128.0,128.54,131700.0,77.1162,77.2543,76.846,77.1702,131700.0
2011-12-06 09:30:00,128.47,129.0,128.29,128.61,12700.0,77.1282,77.4464,77.0201,77.2122,12700.0
2011-12-06 09:35:00,128.7,128.98,128.51,128.51,6800.0,77.2663,77.4344,77.1522,77.1522,6800.0
2011-12-06 09:40:00,128.54,128.66,128.33,128.66,5600.0,77.1702,77.2423,77.0441,77.2423,5600.0
2011-12-06 09:45:00,128.75,128.75,128.29,128.35,6600.0,77.2963,77.2963,77.0201,77.0561,6600.0
2011-12-06 09:50:00,128.29,128.61,128.24,128.61,4900.0,77.0201,77.2122,76.9901,77.2122,4900.0
2011-12-06 09:55:00,128.73,128.74,128.59,128.7,7300.0,77.2843,77.2903,77.2002,77.2663,7300.0
2011-12-06 10:00:00,128.71,128.77,128.23,128.24,9000.0,77.2723,77.3083,76.9841,76.9901,9000.0
2011-12-06 10:05:00,128.34,128.46,128.31,128.46,4800.0,77.0501,77.1222,77.0321,77.1222,4800.0
2011-12-06 10:10:00,128.43,128.46,128.24,128.4,4500.0,77.1042,77.1222,76.9901,77.0862,4500.0
2011-12-06 10:15:00,128.4,128.5,128.12,128.15,6500.0,77.0862,77.1462,76.9181,76.9361,6500.0
2011-12-06 10:20:00,128.15,128.5,128.0,128.46,11700.0,76.9361,77.1462,76.846,77.1222,11700.0
2011-12-06 10:25:00,128.43,128.5,128.38,128.4,5800.0,77.1042,77.1462,77.0742,77.0862,5800.0
2011-12-06 10:30:00,128.49,128.5,128.31,128.41,9600.0,77.1402,77.1462,77.0321,77.0922,9600.0
2011-12-06 10:35:00,128.3,128.35,128.16,128.35,5500.0,77.0261,77.0561,76.9421,77.0561,5500.0
2011-12-06 10:40:00,128.38,128.46,128.2,128.44,4300.0,77.0742,77.1222,76.9661,77.1102,4300.0
2011-12-06 10:45:00,128.49,128.5,128.28,128.5,5000.0,77.1402,77.1462,77.0141,77.1462,5000.0
2011-12-06 10:50:00,128.5,128.5,128.35,128.35,2300.0,77.1462,77.1462,77.0561,77.0561,2300.0
2011-12-06 10:55:00,128.35,128.42,128.15,128.19,5600.0,77.0561,77.0982,76.9361,76.9601,5600.0
2011-12-06 11:00:00,128.19,128.19,128.03,128.1,4000.0,76.9601,76.9601,76.864,76.9061,4000.0
2011-12-06 11:05:00,128.18,128.2,128.01,128.12,3300.0,76.9541,76.9661,76.852,76.9181,3300.0
2011-12-06 11:10:00,128.07,128.39,128.0,128.39,3000.0,76.888,77.0802,76.846,77.0802,3000.0
2011-12-06 11:15:00,128.46,128.5,128.36,128.36,4500.0,77.1222,77.1462,77.0622,77.0622,4500.0
2011-12-06 11:20:00,128.36,128.5,128.35,128.48,3400.0,77.0622,77.1462,77.0561,77.1342,3400.0
2011-12-06 11:25:00,128.49,128.5,128.43,128.43,7300.0,77.1402,77.1462,77.1042,77.1042,7300.0
2011-12-06 11:30:00,128.48,128.48,128.25,128.25,2500.0,77.1342,77.1342,76.9961,76.9961,2500.0
2011-12-06 11:35:00,128.24,128.33,128.2,128.3,3200.0,76.9901,77.0441,76.9661,77.0261,3200.0
2011-12-06 11:40:00,128.32,128.5,128.32,128.5,3900.0,77.0381,77.1462,77.0381,77.1462,3900.0
2011-12-06 11:45:00,128.46,128.46,128.34,128.44,3000.0,77.1222,77.1222,77.0501,77.1102,3000.0
2011-12-06 11:50:00,128.47,128.5,128.43,128.5,7900.0,77.1282,77.1462,77.1042,77.1462,7900.0
2011-12-06 11:55:00,128.5,128.69,128.46,128.63,12200.0,77.1462,77.2603,77.1222,77.2243,12200.0
2011-12-06 12:00:00,128.64,128.76,128.6,128.65,4400.0,77.2303,77.3023,77.2062,77.2363,4400.0
2011-12-06 12:05:00,128.64,128.69,128.56,128.69,9200.0,77.2303,77.2603,77.1822,77.2603,9200.0
2011-12-06 12:10:00,128.68,128.88,128.68,128.82,7300.0,77.2543,77.3743,77.2543,77.3383,7300.0
2011-12-06 12:15:00,128.9,128.99,128.85,128.85,6000.0,77.3863,77.4404,77.3563,77.3563,6000.0
2011-12-06 12:20:00,128.93,128.93,128.57,128.66,20200.0,77.4044,77.4044,77.1882,77.2423,20200.0
2011-12-06 12:25:00,128.73,128.77,128.57,128.75,3000.0,77.2843,77.3083,77.1882,77.2963,3000.0
2011-12-06 12:30:00,128.74,128.85,128.73,128.85,3600.0,77.2903,77.3563,77.2843,77.3563,3600.0
2011-12-06 12:35:00,128.83,128.98,128.69,128.93,5100.0,77.3443,77.4344,77.2603,77.4044,5100.0
2011-12-06 12:40:00,128.88,128.98,128.56,128.56,4100.0,77.3743,77.4344,77.1822,77.1822,4100.0
2011-12-06 12:45:00,128.65,128.69,128.38,128.44,5800.0,77.2363,77.2603,77.0742,77.1102,5800.0
2011-12-06 12:50:00,128.41,128.5,128.19,128.38,4800.0,77.0922,77.1462,76.9601,77.0742,4800.0
2011-12-06 12:55:00,128.34,128.52,128.34,128.48,1900.0,77.0501,77.1582,77.0501,77.1342,1900.0
2011-12-06 13:00:00,128.46,128.51,128.35,128.39,4300.0,77.1222,77.1522,77.0561,77.0802,4300.0
2011-12-06 13:05:00,128.39,128.56,128.39,128.5,1500.0,77.0802,77.1822,77.0802,77.1462,1500.0
2011-12-06 13:10:00,128.5,128.63,128.38,128.56,7100.0,77.1462,77.2243,77.0742,77.1822,7100.0
2011-12-06 13:15:00,128.57,128.82,128.57,128.77,3600.0,77.1882,77.3383,77.1882,77.3083,3600.0
2011-12-06 13:20:00,128.77,128.92,128.77,128.92,6700.0,77.3083,77.3984,77.3083,77.3984,6700.0
2011-12-06 13:25:00,128.92,129.0,128.88,128.91,2400.0,77.3984,77.4464,77.3743,77.3924,2400.0
2011-12-06 13:30:00,128.98,128.98,128.86,128.86,4700.0,77.4344,77.4344,77.3623,77.3623,4700.0
2011-12-06 13:35:00,128.86,128.86,128.69,128.81,3700.0,77.3623,77.3623,77.2603,77.3323,3700.0
2011-12-06 13:40:00,128.82,128.87,128.75,128.79,2900.0,77.3383,77.3683,77.2963,77.3203,2900.0
2011-12-06 13:45:00,128.79,128.88,128.79,128.88,3100.0,77.3203,77.3743,77.3203,77.3743,3100.0
2011-12-06 13:50:00,128.89,128.93,128.83,128.86,3700.0,77.3803,77.4044,77.3443,77.3623,3700.0
2011-12-06 13:55:00,128.88,128.9,128.69,128.84,3800.0,77.3743,77.3863,77.2603,77.3503,3800.0
2011-12-06 14:00:00,128.8,128.88,128.69,128.83,2300.0,77.3263,77.3743,77.2603,77.3443,2300.0
2011-12-06 14:05:00,128.79,128.93,128.79,128.85,2300.0,77.3203,77.4044,77.3203,77.3563,2300.0
2011-12-06 14:10:00,128.89,128.98,128.79,128.98,3200.0,77.3803,77.4344,77.3203,77.4344,3200.0
2011-12-06 14:15:00,128.96,129.1,128.96,128.99,6500.0,77.4224,77.5064,77.4224,77.4404,6500.0
2011-12-06 14:20:00,128.99,128.99,128.89,128.97,4000.0,77.4404,77.4404,77.3803,77.4284,4000.0
2011-12-06 14:25:00,128.99,129.1,128.97,129.0,5800.0,77.4404,77.5064,77.4284,77.4464,5800.0
2011-12-06 14:30:00,129.03,129.22,129.03,129.18,3900.0,77.4644,77.5785,77.4644,77.5544,3900.0
2011-12-06 14:35:00,129.21,129.41,129.13,129.4,9900.0,77.5725,77.6925,77.5244,77.6865,9900.0
2011-12-06 14:40:00,129.4,129.57,129.4,129.56,5200.0,77.6865,77.7886,77.6865,77.7826,5200.0
2011-12-06 14:45:00,129.56,129.62,129.51,129.51,4800.0,77.7826,77.8186,77.7526,77.7526,4800.0
2011-12-06 14:50:00,129.53,129.66,129.49,129.66,7400.0,77.7646,77.8426,77.7406,77.8426,7400.0
2011-12-06 14:55:00,129.68,129.69,129.54,129.61,5900.0,77.8546,77.8606,77.7706,77.8126,5900.0
2011-12-06 15:00:00,129.6,129.61,129.46,129.46,10600.0,77.8066,77.8126,77.7225,77.7225,10600.0
2011-12-06 15:05:00,129.46,129.49,129.33,129.46,6400.0,77.7225,77.7406,77.6445,77.7225,6400.0
2011-12-06 15:10:00,129.46,129.66,129.46,129.54,8100.0,77.7225,77.8426,77.7225,77.7706,8100.0
2011-12-06 15:15:00,129.53,129.67,129.5,129.53,9100.0,77.7646,77.8486,77.7466,77.7646,9100.0
2011-12-06 15:20:00,129.62,129.65,129.42,129.47,9700.0,77.8186,77.8366,77.6985,77.7286,9700.0
2011-12-06 15:25:00,129.49,129.56,129.36,129.39,11100.0,77.7406,77.7826,77.6625,77.6805,11100.0
2011-12-06 15:30:00,129.37,129.51,129.37,129.51,13800.0,77.6685,77.7526,77.6685,77.7526,13800.0
2011-12-06 15:35:00,129.43,129.64,129.43,129.52,16100.0,77.7045,77.8306,77.7045,77.7586,16100.0
2011-12-06 15:40:00,129.55,129.65,129.4,129.46,17600.0,77.7766,77.8366,77.6865,77.7225,17600.0
2011-12-06 15:45:00,129.47,129.55,129.4,129.47,25400.0,77.7286,77.7766,77.6865,77.7286,25400.0
2011-12-06 15:50:00,129.5,129.5,129.21,129.26,32600.0,77.7466,77.7466,77.5725,77.6025,32600.0
2011-12-06 15:55:00,129.25,129.28,129.06,129.09,31900.0,77.5965,77.6145,77.4824,77.5004,31900.0
2011-12-07 09:30:00,128.78,128.78,127.92,128.01,10900.0,77.3143,77.3143,76.798,76.852,10900.0
2011-12-07 09:35:00,128.01,128.36,127.93,128.34,5100.0,76.852,77.0622,76.804,77.0501,5100.0
2011-12-07 09:40:00,128.33,128.39,128.14,128.34,4400.0,77.0441,77.0802,76.9301,77.0501,4400.0
2011-12-07 09:45:00,128.39,128.39,128.17,128.25,2600.0,77.0802,77.0802,76.9481,76.9961,2600.0
2011-12-07 09:50:00,128.25,128.25,128.13,128.19,4500.0,76.9961,76.9961,76.9241,76.9601,4500.0
2011-12-07 09:55:00,128.15,128.18,127.99,128.06,5500.0,76.9361,76.9541,76.84,76.882,5500.0
2011-12-07 10:00:00,128.13,128.22,128.01,128.2,1600.0,76.9241,76.9781,76.852,76.9661,1600.0
2011-12-07 10:05:00,128.28,128.28,127.95,128.02,4600.0,77.0141,77.0141,76.816,76.858,4600.0
2011-12-07 10:10:00,128.03,128.12,128.0,128.05,4500.0,76.864,76.9181,76.846,76.876,4500.0
2011-12-07 10:15:00,128.05,128.12,127.89,128.1,5900.0,76.876,76.9181,76.78,76.9061,5900.0
2011-12-07 10:20:00,128.14,128.14,127.71,127.79,6200.0,76.9301,76.9301,76.6719,76.7199,6200.0
2011-12-07 10:25:00,127.77,127.78,127.55,127.56,3600.0,76.7079,76.7139,76.5759,76.5819,3600.0
2011-12-07 10:30:00,127.58,127.68,127.5,127.68,6200.0,76.5939,76.6539,76.5458,76.6539,6200.0
2011-12-07 10:35:00,127.59,127.77,127.57,127.59,7300.0,76.5999,76.7079,76.5879,76.5999,7300.0
2011-12-07 10:40:00,127.64,127.8,127.57,127.74,3600.0,76.6299,76.726,76.5879,76.6899,3600.0
2011-12-07 10:45:00,127.74,127.8,127.69,127.77,3600.0,76.6899,76.726,76.6599,76.7079,3600.0
2011-12-07 10:50:00,127.8,127.86,127.79,127.84,2400.0,76.726,76.762,76.7199,76.75,2400.0
2011-12-07 10:55:00,127.8,127.84,127.66,127.84,2000.0,76.726,76.75,76.6419,76.75,2000.0
2011-12-07 11:00:00,127.84,128.13,127.84,128.13,4600.0,76.75,76.9241,76.75,76.9241,4600.0
2011-12-07 11:05:00,128.08,128.26,128.08,128.24,3200.0,76.8941,77.0021,76.8941,76.9901,3200.0
2011-12-07 11:10:00,128.22,128.48,128.22,128.41,4300.0,76.9781,77.1342,76.9781,77.0922,4300.0
2011-12-07 11:15:00,128.4,128.49,128.4,128.44,2800.0,77.0862,77.1402,77.0862,77.1102,2800.0
2011-12-07 11:20:00,128.49,128.68,128.39,128.63,8800.0,77.1402,77.2543,77.0802,77.2243,8800.0
2011-12-07 11:25:00,128.59,128.82,128.58,128.74,4700.0,77.2002,77.3383,77.1942,77.2903,4700.0
2011-12-07 11:30:00,128.76,129.03,128.76,129.02,6200.0,77.3023,77.4644,77.3023,77.4584,6200.0
2011-12-07 11:35:00,128.99,129.14,128.96,129.13,3800.0,77.4404,77.5304,77.4224,77.5244,3800.0
2011-12-07 11:40:00,129.13,129.2,129.03,129.08,6000.0,77.5244,77.5665,77.4644,77.4944,6000.0
2011-12-07 11:45:00,129.1,129.1,128.98,129.02,4800.0,77.5064,77.5064,77.4344,77.4584,4800.0
2011-12-07 11:50:00,129.15,129.15,129.03,129.06,4800.0,77.5364,77.5364,77.4644,77.4824,4800.0
2011-12-07 11:55:00,129.06,129.15,129.02,129.05,9100.0,77.4824,77.5364,77.4584,77.4764,9100.0
2011-12-07 12:00:00,129.08,129.1,129.0,129.0,7900.0,77.4944,77.5064,77.4464,77.4464,7900.0
2011-12-07 12:05:00,128.99,129.02,128.87,128.87,3300.0,77.4404,77.4584,77.3683,77.3683,3300.0
2011-12-07 12:10:00,128.87,128.95,128.79,128.95,8400.0,77.3683,77.4164,77.3203,77.4164,8400.0
2011-12-07 12:15:00,128.96,129.09,128.96,129.09,4000.0,77.4224,77.5004,77.4224,77.5004,4000.0
2011-12-07 12:20:00,129.01,129.13,129.01,129.05,2800.0,77.4524,77.5244,77.4524,77.4764,2800.0
2011-12-07 12:25:00,129.13,129.42,129.09,129.42,9300.0,77.5244,77.6985,77.5004,77.6985,9300.0
2011-12-07 12:30:00,129.48,129.64,129.47,129.6,5300.0,77.7346,77.8306,77.7286,77.8066,5300.0
2011-12-07 12:35:00,129.67,129.73,129.63,129.66,2600.0,77.8486,77.8846,77.8246,77.8426,2600.0
2011-12-07 12:40:00,129.69,129.96,129.69,129.94,10400.0,77.8606,78.0227,77.8606,78.0107,10400.0
2011-12-07 12:45:00,130.0,130.07,129.92,130.03,2100.0,78.0467,78.0888,77.9987,78.0648,2100.0
2011-12-07 12:50:00,129.93,129.98,129.87,129.95,5300.0,78.0047,78.0347,77.9687,78.0167,5300.0
2011-12-07 12:55:00,129.94,130.07,129.91,130.0,4200.0,78.0107,78.0888,77.9927,78.0467,4200.0
2011-12-07 13:00:00,130.01,130.1,129.99,130.0,4000.0,78.0527,78.1068,78.0407,78.0467,4000.0
2011-12-07 13:05:00,130.04,130.15,129.93,129.93,5300.0,78.0708,78.1368,78.0047,78.0047,5300.0
2011-12-07 13:10:00,129.88,129.88,129.71,129.71,2600.0,77.9747,77.9747,77.8726,77.8726,2600.0
2011-12-07 13:15:00,129.68,129.76,129.66,129.76,2400.0,77.8546,77.9027,77.8426,77.9027,2400.0
2011-12-07 13:20:00,129.75,129.81,129.71,129.8,2700.0,77.8967,77.9327,77.8726,77.9267,2700.0
2011-12-07 13:25:00,129.77,129.82,129.67,129.71,3400.0,77.9087,77.9387,77.8486,77.8726,3400.0
2011-12-07 13:30:00,129.71,129.72,129.45,129.46,3900.0,77.8726,77.8786,77.7165,77.7225,3900.0
2011-12-07 13:35:00,129.51,129.51,129.32,129.32,3500.0,77.7526,77.7526,77.6385,77.6385,3500.0
2011-12-07 13:40:00,129.37,129.38,129.21,129.24,3600.0,77.6685,77.6745,77.5725,77.5905,3600.0
2011-12-07 13:45:00,129.24,129.25,129.08,129.09,4000.0,77.5905,77.5965,77.4944,77.5004,4000.0
2011-12-07 13:50:00,129.1,129.16,129.04,129.12,4100.0,77.5064,77.5424,77.4704,77.5184,4100.0
2011-12-07 13:55:00,129.16,129.18,129.1,129.1,3400.0,77.5424,77.5544,77.5064,77.5064,3400.0
2011-12-07 14:00:00,129.12,129.26,129.12,129.22,4200.0,77.5184,77.6025,77.5184,77.5785,4200.0
2011-12-07 14:05:00,129.21,129.24,129.01,129.01,2500.0,77.5725,77.5905,77.4524,77.4524,2500.0
2011-12-07 14:10:00,129.01,129.09,128.96,128.98,5000.0,77.4524,77.5004,77.4224,77.4344,5000.0
2011-12-07 14:15:00,128.96,129.08,128.9,128.91,4100.0,77.4224,77.4944,77.3863,77.3924,4100.0
2011-12-07 14:20:00,128.93,129.11,128.91,129.09,7300.0,77.4044,77.5124,77.3924,77.5004,7300.0
2011-12-07 14:25:00,129.09,129.19,129.05,129.13,3700.0,77.5004,77.5605,77.4764,77.5244,3700.0
2011-12-07 14:30:00,129.16,129.16,129.02,129.1,5300.0,77.5424,77.5424,77.4584,77.5064,5300.0
2011-12-07 14:35:00,129.1,129.12,129.0,129.12,5800.0,77.5064,77.5184,77.4464,77.5184,5800.0
2011-12-07 14:40:00,129.15,129.15,128.86,128.92,5400.0,77.5364,77.5364,77.3623,77.3984,5400.0
2011-12-07 14:45:00,128.85,129.05,128.76,128.76,6300.0,77.3563,77.4764,77.3023,77.3023,6300.0
2011-12-07 14:50:00,128.8,128.89,128.74,128.8,4600.0,77.3263,77.3803,77.2903,77.3263,4600.0
2011-12-07 14:55:00,128.78,128.86,128.7,128.8,5800.0,77.3143,77.3623,77.2663,77.3263,5800.0
2011-12-07 15:00:00,128.78,128.97,128.75,128.9,4600.0,77.3143,77.4284,77.2963,77.3863,4600.0
2011-12-07 15:05:00,128.94,128.99,128.92,128.94,2600.0,77.4104,77.4404,77.3984,77.4104,2600.0
2011-12-07 15:10:00,128.94,128.98,128.88,128.95,3700.0,77.4104,77.4344,77.3743,77.4164,3700.0
2011-12-07 15:15:00,128.96,129.46,128.96,129.42,23300.0,77.4224,77.7225,77.4224,77.6985,23300.0
2011-12-07 15:20:00,129.41,129.64,129.38,129.61,5800.0,77.6925,77.8306,77.6745,77.8126,5800.0
2011-12-07 15:25:00,129.62,129.68,129.56,129.58,3700.0,77.8186,77.8546,77.7826,77.7946,3700.0
2011-12-07 15:30:00,129.61,129.72,129.42,129.52,5800.0,77.8126,77.8786,77.6985,77.7586,5800.0
2011-12-07 15:35:00,129.52,130.03,129.47,129.97,8200.0,77.7586,78.0648,77.7286,78.0287,8200.0
2011-12-07 15:40:00,130.08,130.48,130.03,130.12,15400.0,78.0948,78.3349,78.0648,78.1188,15400.0
2011-12-07 15:45:00,130.15,130.39,130.07,130.36,13000.0,78.1368,78.2809,78.0888,78.2629,13000.0
2011-12-07 15:50:00,130.39,130.47,130.26,130.42,26300.0,78.2809,78.3289,78.2028,78.2989,26300.0
2011-12-07 15:55:00,130.39,130.57,130.11,130.12,51200.0,78.2809,78.3889,78.1128,78.1188,51200.0
2011-12-08 09:30:00,129.49,129.65,128.74,128.83,19800.0,77.7406,77.8366,77.2903,77.3443,19800.0
2011-12-08 09:35:00,128.9,128.9,128.39,128.5,11100.0,77.3863,77.3863,77.0802,77.1462,11100.0
2011-12-08 09:40:00,128.51,128.97,128.5,128.69,5900.0,77.1522,77.4284,77.1462,77.2603,5900.0
2011-12-08 09:45:00,128.52,128.62,128.14,128.26,7400.0,77.1582,77.2182,76.9301,77.0021,7400.0
2011-12-08 09:50:00,128.2,128.54,128.2,128.35,14300.0,76.9661,77.1702,76.9661,77.0561,14300.0
2011-12-08 09:55:00,128.35,128.81,128.09,128.09,12800.0,77.0561,77.3323,76.9001,76.9001,12800.0
2011-12-08 10:00:00,128.1,128.1,127.68,127.68,10700.0,76.9061,76.9061,76.6539,76.6539,10700.0
2011-12-08 10:05:00,127.67,127.75,127.48,127.66,7500.0,76.6479,76.6959,76.5338,76.6419,7500.0
2011-12-08 10:10:00,127.59,127.76,127.54,127.73,6900.0,76.5999,76.7019,76.5699,76.6839,6900.0
2011-12-08 10:15:00,127.67,127.67,127.4,127.4,5400.0,76.6479,76.6479,76.4858,76.4858,5400.0
2011-12-08 10:20:00,127.47,127.67,127.21,127.61,6600.0,76.5278,76.6479,76.3717,76.6119,6600.0
2011-12-08 10:25:00,127.67,128.2,127.67,128.13,3700.0,76.6479,76.9661,76.6479,76.9241,3700.0
2011-12-08 10:30:00,128.18,128.37,128.15,128.37,1800.0,76.9541,77.0682,76.9361,77.0682,1800.0
2011-12-08 10:35:00,128.19,128.19,128.14,128.14,800.0,76.9601,76.9601,76.9301,76.9301,800.0
2011-12-08 10:40:00,128.13,128.16,128.02,128.15,1400.0,76.9241,76.9421,76.858,76.9361,1400.0
2011-12-08 10:45:00,128.13,128.27,128.06,128.23,2500.0,76.9241,77.0081,76.882,76.9841,2500.0
2011-12-08 10:50:00,128.2,128.35,128.13,128.13,5600.0,76.9661,77.0561,76.9241,76.9241,5600.0
2011-12-08 10:55:00,128.14,128.21,128.0,128.05,2500.0,76.9301,76.9721,76.846,76.876,2500.0
2011-12-08 11:00:00,127.99,128.09,127.9,128.01,4100.0,76.84,76.9001,76.786,76.852,4100.0
2011-12-08 11:05:00,128.01,128.07,127.87,127.94,2400.0,76.852,76.888,76.768,76.81,2400.0
2011-12-08 11:10:00,127.91,127.96,127.83,127.92,3100.0,76.792,76.822,76.744,76.798,3100.0
2011-12-08 11:15:00,127.96,127.96,127.71,127.85,6800.0,76.822,76.822,76.6719,76.756,6800.0
2011-12-08 11:20:00,127.79,128.01,127.79,128.01,2600.0,76.7199,76.852,76.7199,76.852,2600.0
2011-12-08 11:25:00,128.03,128.03,127.71,127.74,1700.0,76.864,76.864,76.6719,76.6899,1700.0
2011-12-08 11:30:00,127.74,127.98,127.7,127.9,6800.0,76.6899,76.834,76.6659,76.786,6800.0
2011-12-08 11:35:00,127.89,128.12,127.72,127.8,9500.0,76.78,76.9181,76.6779,76.726,9500.0
2011-12-08 11:40:00,127.83,128.04,127.79,128.03,2200.0,76.744,76.87,76.7199,76.864,2200.0
2011-12-08 11:45:00,128.1,128.17,128.09,128.1,2100.0,76.9061,76.9481,76.9001,76.9061,2100.0
2011-12-08 11:50:00,128.02,128.17,128.02,128.05,2300.0,76.858,76.9481,76.858,76.876,2300.0
2011-12-08 11:55:00,128.11,128.11,127.96,127.96,1400.0,76.9121,76.9121,76.822,76.822,1400.0
2011-12-08 12:00:00,127.96,127.97,127.88,127.95,3800.0,76.822,76.828,76.774,76.816,3800.0
2011-12-08 12:05:00,127.94,128.11,127.91,128.09,3300.0,76.81,76.9121,76.792,76.9001,3300.0
2011-12-08 12:10:00,128.03,128.05,127.96,128.05,2400.0,76.864,76.876,76.822,76.876,2400.0
2011-12-08 12:15:00,128.11,128.16,128.05,128.08,4200.0,76.9121,76.9421,76.876,76.8941,4200.0
2011-12-08 12:20:00,127.97,128.06,127.89,128.06,2200.0,76.828,76.882,76.78,76.882,2200.0
2011-12-08 12:25:00,127.94,128.14,127.93,127.93,5300.0,76.81,76.9301,76.804,76.804,5300.0
2011-12-08 12:30:00,127.88,128.03,127.86,127.98,2100.0,76.774,76.864,76.762,76.834,2100.0
2011-12-08 12:35:00,128.04,128.11,127.97,128.04,5400.0,76.87,76.9121,76.828,76.87,5400.0
2011-12-08 12:40:00,128.03,128.17,127.97,128.16,5500.0,76.864,76.9481,76.828,76.9421,5500.0
2011-12-08 12:45:00,128.09,128.18,128.02,128.13,4100.0,76.9001,76.9541,76.858,76.9241,4100.0
2011-12-08 12:50:00,128.18,128.3,128.14,128.23,3000.0,76.9541,77.0261,76.9301,76.9841,3000.0
2011-12-08 12:55:00,128.27,128.4,128.27,128.27,2100.0,77.0081,77.0862,77.0081,77.0081,2100.0
2011-12-08 13:00:00,128.23,128.3,128.1,128.21,2300.0,76.9841,77.0261,76.9061,76.9721,2300.0
2011-12-08 13:05:00,128.15,128.2,128.02,128.02,8500.0,76.9361,76.9661,76.858,76.858,8500.0
2011-12-08 13:10:00,128.03,128.1,127.81,127.92,6800.0,76.864,76.9061,76.732,76.798,6800.0
2011-12-08 13:15:00,127.84,127.99,127.77,127.99,1500.0,76.75,76.84,76.7079,76.84,1500.0
2011-12-08 13:20:00,127.98,127.98,127.81,127.94,3000.0,76.834,76.834,76.732,76.81,3000.0
2011-12-08 13:25:00,127.91,128.03,127.86,128.02,1200.0,76.792,76.864,76.762,76.858,1200.0
2011-12-08 13:30:00,127.99,128.1,127.95,128.04,3800.0,76.84,76.9061,76.816,76.87,3800.0
2011-12-08 13:35:00,128.01,128.13,128.0,128.01,2300.0,76.852,76.9241,76.846,76.852,2300.0
2011-12-08 13:40:00,127.99,128.04,127.98,127.98,1300.0,76.84,76.87,76.834,76.834,1300.0
2011-12-08 13:45:00,127.96,127.97,127.77,127.83,10300.0,76.822,76.828,76.7079,76.744,10300.0
2011-12-08 13:50:00,127.84,127.95,127.84,127.95,5100.0,76.75,76.816,76.75,76.816,5100.0
2011-12-08 13:55:00,127.95,127.96,127.87,127.87,1200.0,76.816,76.822,76.768,76.768,1200.0
2011-12-08 14:00:00,127.77,127.77,127.69,127.7,2600.0,76.7079,76.7079,76.6599,76.6659,2600.0
2011-12-08 14:05:00,127.72,127.9,127.64,127.85,8200.0,76.6779,76.786,76.6299,76.756,8200.0
2011-12-08 14:10:00,127.84,127.85,127.74,127.74,1300.0,76.75,76.756,76.6899,76.6899,1300.0
2011-12-08 14:15:00,127.76,128.06,127.75,128.02,3500.0,76.7019,76.882,76.6959,76.858,3500.0
2011-12-08 14:20:00,127.96,127.99,127.75,127.75,3800.0,76.822,76.84,76.6959,76.6959,3800.0
2011-12-08 14:25:00,127.75,127.75,127.67,127.7,4500.0,76.6959,76.6959,76.6479,76.6659,4500.0
2011-12-08 14:30:00,127.63,127.88,127.56,127.76,4300.0,76.6239,76.774,76.5819,76.7019,4300.0
2011-12-08 14:35:00,127.8,127.8,127.64,127.66,3500.0,76.726,76.726,76.6299,76.6419,3500.0
2011-12-08 14:40:00,127.69,127.8,127.65,127.69,4300.0,76.6599,76.726,76.6359,76.6599,4300.0
2011-12-08 14:45:00,127.76,127.91,127.72,127.9,4300.0,76.7019,76.792,76.6779,76.786,4300.0
2011-12-08 14:50:00,127.85,127.9,127.64,127.68,5600.0,76.756,76.786,76.6299,76.6539,5600.0
2011-12-08 14:55:00,127.69,127.75,127.64,127.68,4100.0,76.6599,76.6959,76.6299,76.6539,4100.0
2011-12-08 15:00:00,127.67,127.83,127.65,127.72,2900.0,76.6479,76.744,76.6359,76.6779,2900.0
2011-12-08 15:05:00,127.72,127.72,127.51,127.51,4700.0,76.6779,76.6779,76.5518,76.5518,4700.0
2011-12-08 15:10:00,127.51,127.73,127.51,127.67,7300.0,76.5518,76.6839,76.5518,76.6479,7300.0
2011-12-08 15:15:00,127.7,127.91,127.68,127.9,10100.0,76.6659,76.792,76.6539,76.786,10100.0
2011-12-08 15:20:00,128.0,128.13,127.99,127.99,5700.0,76.846,76.9241,76.84,76.84,5700.0
2011-12-08 15:25:00,128.03,128.29,128.03,128.18,5400.0,76.864,77.0201,76.864,76.9541,5400.0
2011-12-08 15:30:00,128.21,128.64,128.16,128.5,13400.0,76.9721,77.2303,76.9421,77.1462,13400.0
2011-12-08 15:35:00,128.5,128.52,128.15,128.2,11000.0,77.1462,77.1582,76.9361,76.9661,11000.0
2011-12-08 15:40:00,128.16,128.22,127.71,127.99,19700.0,76.9421,76.9781,76.6719,76.84,19700.0
2011-12-08 15:45:00,128.02,128.19,127.53,127.65,25300.0,76.858,76.9601,76.5639,76.6359,25300.0
2011-12-08 15:50:00,127.67,127.7,127.34,127.57,34400.0,76.6479,76.6659,76.4498,76.5879,34400.0
2011-12-08 15:55:00,127.54,127.59,127.12,127.52,74100.0,76.5699,76.5999,76.3177,76.5579,74100.0
2011-12-09 09:30:00,128.29,128.57,128.11,128.48,10000.0,77.0201,77.1882,76.9121,77.1342,10000.0
2011-12-09 09:35:00,128.54,128.85,128.54,128.8,2500.0,77.1702,77.3563,77.1702,77.3263,2500.0
2011-12-09 09:40:00,128.61,128.61,128.28,128.39,3800.0,77.2122,77.2122,77.0141,77.0802,3800.0
2011-12-09 09:45:00,128.39,128.62,128.3,128.38,6700.0,77.0802,77.2182,77.0261,77.0742,6700.0
2011-12-09 09:50:00,128.39,128.5,128.12,128.26,12600.0,77.0802,77.1462,76.9181,77.0021,12600.0
2011-12-09 09:55:00,128.09,128.14,127.65,127.77,5300.0,76.9001,76.9301,76.6359,76.7079,5300.0
2011-12-09 10:00:00,127.64,128.15,127.64,128.05,5600.0,76.6299,76.9361,76.6299,76.876,5600.0
2011-12-09 10:05:00,127.97,128.09,127.85,127.85,4600.0,76.828,76.9001,76.756,76.756,4600.0
2011-12-09 10:10:00,127.95,128.34,127.89,128.34,4400.0,76.816,77.0501,76.78,77.0501,4400.0
2011-12-09 10:15:00,128.26,128.52,128.26,128.41,5400.0,77.0021,77.1582,77.0021,77.0922,5400.0
2011-12-09 10:20:00,128.45,128.58,128.3,128.58,8700.0,77.1162,77.1942,77.0261,77.1942,8700.0
2011-12-09 10:25:00,128.54,128.68,128.41,128.64,5200.0,77.1702,77.2543,77.0922,77.2303,5200.0
2011-12-09 10:30:00,128.65,128.65,128.42,128.46,5200.0,77.2363,77.2363,77.0982,77.1222,5200.0
2011-12-09 10:35:00,128.42,128.48,128.3,128.32,2600.0,77.0982,77.1342,77.0261,77.0381,2600.0
2011-12-09 10:40:00,128.28,128.65,128.28,128.59,6700.0,77.0141,77.2363,77.0141,77.2002,6700.0
2011-12-09 10:45:00,128.5,128.63,128.4,128.53,4300.0,77.1462,77.2243,77.0862,77.1642,4300.0
2011-12-09 10:50:00,128.62,128.85,128.44,128.62,6100.0,77.2182,77.3563,77.1102,77.2182,6100.0
2011-12-09 10:55:00,128.68,128.74,128.61,128.74,3900.0,77.2543,77.2903,77.2122,77.2903,3900.0
2011-12-09 11:00:00,128.84,128.96,128.78,128.9,6600.0,77.3503,77.4224,77.3143,77.3863,6600.0
2011-12-09 11:05:00,128.92,129.28,128.92,129.26,7300.0,77.3984,77.6145,77.3984,77.6025,7300.0
2011-12-09 11:10:00,129.32,129.46,129.28,129.42,5200.0,77.6385,77.7225,77.6145,77.6985,5200.0
2011-12-09 11:15:00,129.42,129.51,129.27,129.37,6500.0,77.6985,77.7526,77.6085,77.6685,6500.0
2011-12-09 11:20:00,129.36,129.39,129.22,129.32,3200.0,77.6625,77.6805,77.5785,77.6385,3200.0
2011-12-09 11:25:00,129.28,129.59,129.25,129.49,4700.0,77.6145,77.8006,77.5965,77.7406,4700.0
2011-12-09 11:30:00,129.64,129.8,129.59,129.74,8000.0,77.8306,77.9267,77.8006,77.8906,8000.0
2011-12-09 11:35:00,129.7,129.82,129.69,129.82,2400.0,77.8666,77.9387,77.8606,77.9387,2400.0
2011-12-09 11:40:00,129.77,129.97,129.69,129.9,4300.0,77.9087,78.0287,77.8606,77.9867,4300.0
2011-12-09 11:45:00,129.97,129.98,129.74,129.75,6800.0,78.0287,78.0347,77.8906,77.8967,6800.0
2011-12-09 11:50:00,129.8,129.9,129.8,129.9,300.0,77.9267,77.9867,77.9267,77.9867,300.0
2011-12-09 11:55:00,129.93,129.93,129.84,129.88,5000.0,78.0047,78.0047,77.9507,77.9747,5000.0
2011-12-09 12:00:00,129.95,129.95,129.84,129.85,1200.0,78.0167,78.0167,77.9507,77.9567,1200.0
2011-12-09 12:05:00,129.91,130.0,129.89,129.98,3200.0,77.9927,78.0467,77.9807,78.0347,3200.0
2011-12-09 12:10:00,130.07,130.2,130.06,130.2,7200.0,78.0888,78.1668,78.0828,78.1668,7200.0
2011-12-09 12:15:00,130.26,130.48,130.25,130.45,5800.0,78.2028,78.3349,78.1968,78.3169,5800.0
2011-12-09 12:20:00,130.41,130.42,130.18,130.18,4600.0,78.2929,78.2989,78.1548,78.1548,4600.0
2011-12-09 12:25:00,130.21,130.22,130.16,130.19,2900.0,78.1728,78.1788,78.1428,78.1608,2900.0
2011-12-09 12:30:00,130.15,130.18,129.99,130.03,18500.0,78.1368,78.1548,78.0407,78.0648,18500.0
2011-12-09 12:35:00,130.05,130.14,130.05,130.12,600.0,78.0768,78.1308,78.0768,78.1188,600.0
2011-12-09 12:40:00,130.03,130.26,130.02,130.09,9400.0,78.0648,78.2028,78.0588,78.1008,9400.0
2011-12-09 12:45:00,130.07,130.41,130.07,130.28,11200.0,78.0888,78.2929,78.0888,78.2148,11200.0
2011-12-09 12:50:00,130.33,130.33,130.14,130.14,3000.0,78.2449,78.2449,78.1308,78.1308,3000.0
2011-12-09 12:55:00,130.1,130.1,130.04,130.04,800.0,78.1068,78.1068,78.0708,78.0708,800.0
2011-12-09 13:00:00,130.0,130.0,129.85,129.91,14300.0,78.0467,78.0467,77.9567,77.9927,14300.0
2011-12-09 13:05:00,129.93,129.93,129.71,129.71,6900.0,78.0047,78.0047,77.8726,77.8726,6900.0
2011-12-09 13:10:00,129.68,129.84,129.68,129.73,4100.0,77.8546,77.9507,77.8546,77.8846,4100.0
2011-12-09 13:15:00,129.75,129.95,129.73,129.95,5600.0,77.8967,78.0167,77.8846,78.0167,5600.0
2011-12-09 13:20:00,129.98,130.12,129.97,130.01,2700.0,78.0347,78.1188,78.0287,78.0527,2700.0
2011-12-09 13:25:00,130.05,130.18,129.98,130.12,7700.0,78.0768,78.1548,78.0347,78.1188,7700.0
2011-12-09 13:30:00,130.11,130.16,130.06,130.16,7000.0,78.1128,78.1428,78.0828,78.1428,7000.0
2011-12-09 13:35:00,130.16,130.16,130.05,130.09,2000.0,78.1428,78.1428,78.0768,78.1008,2000.0
2011-12-09 13:40:00,130.09,130.21,130.09,130.19,3400.0,78.1008,78.1728,78.1008,78.1608,3400.0
2011-12-09 13:45:00,130.18,130.18,130.13,130.13,800.0,78.1548,78.1548,78.1248,78.1248,800.0
2011-12-09 13:50:00,130.18,130.18,130.04,130.09,3700.0,78.1548,78.1548,78.0708,78.1008,3700.0
2011-12-09 13:55:00,130.09,130.09,129.92,129.92,5000.0,78.1008,78.1008,77.9987,77.9987,5000.0
2011-12-09 14:00:00,129.96,130.08,129.96,130.03,5100.0,78.0227,78.0948,78.0227,78.0648,5100.0
2011-12-09 14:05:00,130.03,130.03,129.94,129.95,3500.0,78.0648,78.0648,78.0107,78.0167,3500.0
2011-12-09 14:10:00,129.99,130.08,129.97,130.0,1500.0,78.0407,78.0948,78.0287,78.0467,1500.0
2011-12-09 14:15:00,129.96,129.97,129.85,129.85,5800.0,78.0227,78.0287,77.9567,77.9567,5800.0
2011-12-09 14:20:00,129.87,129.87,129.76,129.76,2800.0,77.9687,77.9687,77.9027,77.9027,2800.0
2011-12-09 14:25:00,129.79,129.91,129.72,129.91,9300.0,77.9207,77.9927,77.8786,77.9927,9300.0
2011-12-09 14:30:00,130.0,130.22,130.0,130.21,6100.0,78.0467,78.1788,78.0467,78.1728,6100.0
2011-12-09 14:35:00,130.21,130.29,130.21,130.27,2100.0,78.1728,78.2208,78.1728,78.2088,2100.0
2011-12-09 14:40:00,130.29,130.37,130.27,130.27,800.0,78.2208,78.2689,78.2088,78.2088,800.0
2011-12-09 14:45:00,130.3,130.52,130.3,130.52,8300.0,78.2269,78.3589,78.2269,78.3589,8300.0
2011-12-09 14:50:00,130.51,130.62,130.39,130.61,6500.0,78.3529,78.419,78.2809,78.413,6500.0
2011-12-09 14:55:00,130.57,130.63,130.46,130.5,7000.0,78.3889,78.425,78.3229,78.3469,7000.0
2011-12-09 15:00:00,130.46,130.48,130.11,130.11,4500.0,78.3229,78.3349,78.1128,78.1128,4500.0
2011-12-09 15:05:00,130.05,130.05,129.86,129.87,14500.0,78.0768,78.0768,77.9627,77.9687,14500.0
2011-12-09 15:10:00,129.9,129.9,129.82,129.88,7800.0,77.9867,77.9867,77.9387,77.9747,7800.0
2011-12-09 15:15:00,129.85,129.92,129.83,129.91,2300.0,77.9567,77.9987,77.9447,77.9927,2300.0
2011-12-09 15:20:00,129.92,130.02,129.9,129.97,7600.0,77.9987,78.0588,77.9867,78.0287,7600.0
2011-12-09 15:25:00,129.95,130.16,129.92,130.16,4000.0,78.0167,78.1428,77.9987,78.1428,4000.0
2011-12-09 15:30:00,130.18,130.25,130.08,130.16,9200.0,78.1548,78.1968,78.0948,78.1428,9200.0
2011-12-09 15:35:00,130.16,130.36,130.16,130.36,8100.0,78.1428,78.2629,78.1428,78.2629,8100.0
2011-12-09 15:40:00,130.36,130.47,130.31,130.42,9700.0,78.2629,78.3289,78.2329,78.2989,9700.0
2011-12-09 15:45:00,130.38,130.38,129.85,129.99,20900.0,78.2749,78.2749,77.9567,78.0407,20900.0
2011-12-09 15:50:00,129.94,130.24,129.94,130.18,23100.0,78.0107,78.1908,78.0107,78.1548,23100.0
2011-12-09 15:55:00,130.19,130.55,130.04,130.08,66500.0,78.1608,78.3769,78.0708,78.0948,66500.0
2011-12-12 09:30:00,128.17,128.45,127.68,127.78,13900.0,77.5228,77.6921,77.2264,77.2869,13900.0
2011-12-12 09:35:00,127.88,128.21,127.09,127.16,9700.0,77.3474,77.547,76.8695,76.9119,9700.0
2011-12-12 09:40:00,127.16,127.33,127.06,127.28,5100.0,76.9119,77.0147,76.8514,76.9845,5100.0
2011-12-12 09:45:00,127.08,127.13,127.0,127.02,6700.0,76.8635,76.8937,76.8151,76.8272,6700.0
2011-12-12 09:50:00,127.02,127.43,127.02,127.31,7500.0,76.8272,77.0752,76.8272,77.0026,7500.0
2011-12-12 09:55:00,127.31,127.31,127.01,127.01,7400.0,77.0026,77.0026,76.8212,76.8212,7400.0
2011-12-12 10:00:00,127.05,127.17,126.91,127.08,8100.0,76.8454,76.9179,76.7607,76.8635,8100.0
2011-12-12 10:05:00,127.04,127.06,126.76,126.77,9100.0,76.8393,76.8514,76.6699,76.676,9100.0
2011-12-12 10:10:00,126.72,126.77,126.6,126.6,4600.0,76.6458,76.676,76.5732,76.5732,4600.0
2011-12-12 10:15:00,126.68,126.69,126.24,126.24,9100.0,76.6216,76.6276,76.3554,76.3554,9100.0
2011-12-12 10:20:00,126.24,126.24,125.92,125.92,7400.0,76.3554,76.3554,76.1619,76.1619,7400.0
2011-12-12 10:25:00,125.95,126.1,125.94,126.07,8500.0,76.18,76.2708,76.174,76.2526,8500.0
2011-12-12 10:30:00,126.0,126.17,125.96,126.15,5300.0,76.2103,76.3131,76.1861,76.301,5300.0
2011-12-12 10:35:00,126.15,126.35,126.06,126.18,4400.0,76.301,76.422,76.2466,76.3191,4400.0
2011-12-12 10:40:00,126.14,126.23,126.08,126.16,2100.0,76.2949,76.3494,76.2587,76.307,2100.0
2011-12-12 10:45:00,126.13,126.45,126.13,126.45,12000.0,76.2889,76.4824,76.2889,76.4824,12000.0
2011-12-12 10:50:00,126.41,126.51,126.32,126.32,7500.0,76.4583,76.5187,76.4038,76.4038,7500.0
2011-12-12 10:55:00,126.36,126.68,126.31,126.68,10500.0,76.428,76.6216,76.3978,76.6216,10500.0
2011-12-12 11:00:00,126.58,126.72,126.5,126.72,4100.0,76.5611,76.6458,76.5127,76.6458,4100.0
2011-12-12 11:05:00,126.73,126.78,126.69,126.75,6200.0,76.6518,76.682,76.6276,76.6639,6200.0
2011-12-12 11:10:00,126.72,126.72,126.52,126.53,1500.0,76.6458,76.6458,76.5248,76.5308,1500.0
2011-12-12 11:15:00,126.52,126.65,126.49,126.65,16400.0,76.5248,76.6034,76.5066,76.6034,16400.0
2011-12-12 11:20:00,126.65,127.12,126.65,127.01,19500.0,76.6034,76.8877,76.6034,76.8212,19500.0
2011-12-12 11:25:00,127.03,127.09,126.99,127.07,9100.0,76.8333,76.8695,76.8091,76.8574,9100.0
2011-12-12 11:30:00,127.11,127.2,126.95,126.97,7100.0,76.8816,76.9361,76.7849,76.797,7100.0
2011-12-12 11:35:00,126.97,127.03,126.96,126.96,2200.0,76.797,76.8333,76.7909,76.7909,2200.0
2011-12-12 11:40:00,127.0,127.06,126.94,126.98,3400.0,76.8151,76.8514,76.7788,76.803,3400.0
2011-12-12 11:45:00,127.01,127.01,126.72,126.72,4700.0,76.8212,76.8212,76.6458,76.6458,4700.0
2011-12-12 11:50:00,126.72,126.72,126.46,126.46,11600.0,76.6458,76.6458,76.4885,76.4885,11600.0
2011-12-12 11:55:00,126.49,126.5,126.21,126.21,9200.0,76.5066,76.5127,76.3373,76.3373,9200.0
2011-12-12 12:00:00,126.26,126.52,126.22,126.46,8100.0,76.3675,76.5248,76.3433,76.4885,8100.0
2011-12-12 12:05:00,126.46,126.52,126.4,126.44,2800.0,76.4885,76.5248,76.4522,76.4764,2800.0
2011-12-12 12:10:00,126.41,126.64,126.39,126.61,3800.0,76.4583,76.5974,76.4462,76.5792,3800.0
2011-12-12 12:15:00,126.57,126.76,126.51,126.62,8300.0,76.555,76.6699,76.5187,76.5853,8300.0
2011-12-12 12:20:00,126.57,126.57,126.43,126.43,3800.0,76.555,76.555,76.4703,76.4703,3800.0
2011-12-12 12:25:00,126.43,126.54,126.39,126.53,3000.0,76.4703,76.5369,76.4462,76.5308,3000.0
2011-12-12 12:30:00,126.45,126.56,126.41,126.54,4300.0,76.4824,76.549,76.4583,76.5369,4300.0
2011-12-12 12:35:00,126.54,126.6,126.46,126.59,2300.0,76.5369,76.5732,76.4885,76.5671,2300.0
2011-12-12 12:40:00,126.58,126.6,126.52,126.54,2600.0,76.5611,76.5732,76.5248,76.5369,2600.0
2011-12-12 12:45:00,126.54,126.59,126.43,126.45,5400.0,76.5369,76.5671,76.4703,76.4824,5400.0
2011-12-12 12:50:00,126.53,126.64,126.47,126.56,2500.0,76.5308,76.5974,76.4945,76.549,2500.0
2011-12-12 12:55:00,126.55,126.63,126.51,126.59,1000.0,76.5429,76.5913,76.5187,76.5671,1000.0
2011-12-12 13:00:00,126.5,126.57,126.35,126.45,6300.0,76.5127,76.555,76.422,76.4824,6300.0
2011-12-12 13:05:00,126.46,126.61,126.46,126.53,3700.0,76.4885,76.5792,76.4885,76.5308,3700.0
2011-12-12 13:10:00,126.48,126.53,126.36,126.47,3400.0,76.5006,76.5308,76.428,76.4945,3400.0
2011-12-12 13:15:00,126.42,126.59,126.42,126.47,1900.0,76.4643,76.5671,76.4643,76.4945,1900.0
2011-12-12 13:20:00,126.47,126.58,126.47,126.56,2600.0,76.4945,76.5611,76.4945,76.549,2600.0
2011-12-12 13:25:00,126.59,126.96,126.58,126.91,4700.0,76.5671,76.7909,76.5611,76.7607,4700.0
2011-12-12 13:30:00,126.97,126.97,126.84,126.88,2600.0,76.797,76.797,76.7183,76.7425,2600.0
2011-12-12 13:35:00,126.86,126.94,126.85,126.85,1900.0,76.7304,76.7788,76.7244,76.7244,1900.0
2011-12-12 13:40:00,126.92,126.92,126.83,126.85,3700.0,76.7667,76.7667,76.7123,76.7244,3700.0
2011-12-12 13:45:00,126.87,126.87,126.77,126.8,3000.0,76.7365,76.7365,76.676,76.6941,3000.0
2011-12-12 13:50:00,126.83,126.86,126.71,126.71,4700.0,76.7123,76.7304,76.6397,76.6397,4700.0
2011-12-12 13:55:00,126.7,126.76,126.66,126.67,1400.0,76.6337,76.6699,76.6095,76.6155,1400.0
2011-12-12 14:00:00,126.71,126.71,126.61,126.61,1200.0,76.6397,76.6397,76.5792,76.5792,1200.0
2011-12-12 14:05:00,126.61,126.63,126.43,126.61,10600.0,76.5792,76.5913,76.4703,76.5792,10600.0
2011-12-12 14:10:00,126.56,126.6,126.48,126.48,2500.0,76.549,76.5732,76.5006,76.5006,2500.0
2011-12-12 14:15:00,126.6,126.65,126.57,126.65,500.0,76.5732,76.6034,76.555,76.6034,500.0
2011-12-12 14:20:00,126.65,126.78,126.46,126.77,12400.0,76.6034,76.682,76.4885,76.676,12400.0
2011-12-12 14:25:00,126.75,126.98,126.7,126.94,14100.0,76.6639,76.803,76.6337,76.7788,14100.0
2011-12-12 14:30:00,126.93,127.14,126.9,127.09,8400.0,76.7728,76.8998,76.7546,76.8695,8400.0
2011-12-12 14:35:00,127.05,127.05,126.74,126.8,7500.0,76.8454,76.8454,76.6578,76.6941,7500.0
2011-12-12 14:40:00,126.8,126.85,126.71,126.85,4600.0,76.6941,76.7244,76.6397,76.7244,4600.0
2011-12-12 14:45:00,126.9,126.9,126.8,126.84,3600.0,76.7546,76.7546,76.6941,76.7183,3600.0
2011-12-12 14:50:00,126.84,126.88,126.76,126.77,2800.0,76.7183,76.7425,76.6699,76.676,2800.0
2011-12-12 14:55:00,126.76,127.17,126.76,127.14,6100.0,76.6699,76.9179,76.6699,76.8998,6100.0
2011-12-12 15:00:00,127.16,127.16,127.0,127.0,5100.0,76.9119,76.9119,76.8151,76.8151,5100.0
2011-12-12 15:05:00,127.04,127.05,126.74,126.77,4000.0,76.8393,76.8454,76.6578,76.676,4000.0
2011-12-12 15:10:00,126.78,126.87,126.74,126.85,5200.0,76.682,76.7365,76.6578,76.7244,5200.0
2011-12-12 15:15:00,126.85,126.85,126.72,126.83,7800.0,76.7244,76.7244,76.6458,76.7123,7800.0
2011-12-12 15:20:00,126.87,126.93,126.69,126.73,9500.0,76.7365,76.7728,76.6276,76.6518,9500.0
2011-12-12 15:25:00,126.75,127.1,126.75,127.0,16800.0,76.6639,76.8756,76.6639,76.8151,16800.0
2011-12-12 15:30:00,127.04,127.05,126.92,126.99,14800.0,76.8393,76.8454,76.7667,76.8091,14800.0
2011-12-12 15:35:00,126.98,127.23,126.98,127.11,19400.0,76.803,76.9542,76.803,76.8816,19400.0
2011-12-12 15:40:00,127.1,127.4,127.1,127.23,12200.0,76.8756,77.057,76.8756,76.9542,12200.0
2011-12-12 15:45:00,127.18,127.2,126.92,127.09,24500.0,76.924,76.9361,76.7667,76.8695,24500.0
2011-12-12 15:50:00,127.1,127.24,127.0,127.22,45700.0,76.8756,76.9603,76.8151,76.9482,45700.0
2011-12-12 15:55:00,127.18,127.29,126.91,127.23,71900.0,76.924,76.9905,76.7607,76.9542,71900.0
2011-12-13 09:30:00,127.57,128.04,127.4,127.68,9000.0,77.1599,77.4441,77.057,77.2264,9000.0
2011-12-13 09:35:00,127.68,127.85,127.64,127.71,3200.0,77.2264,77.3292,77.2022,77.2445,3200.0
2011-12-13 09:40:00,127.67,127.87,127.67,127.85,5100.0,77.2204,77.3413,77.2204,77.3292,5100.0
2011-12-13 09:45:00,127.86,128.17,127.86,128.1,2200.0,77.3353,77.5228,77.3353,77.4804,2200.0
2011-12-13 09:50:00,128.22,128.39,128.22,128.35,6300.0,77.553,77.6558,77.553,77.6316,6300.0
2011-12-13 09:55:00,128.39,128.67,128.36,128.54,7500.0,77.6558,77.8252,77.6377,77.7466,7500.0
2011-12-13 10:00:00,128.54,128.73,128.4,128.46,6400.0,77.7466,77.8615,77.6619,77.6982,6400.0
2011-12-13 10:05:00,128.54,128.73,128.54,128.55,6600.0,77.7466,77.8615,77.7466,77.7526,6600.0
2011-12-13 10:10:00,128.59,128.66,128.55,128.56,21800.0,77.7768,77.8191,77.7526,77.7587,21800.0
2011-12-13 10:15:00,128.59,128.62,128.49,128.49,4700.0,77.7768,77.795,77.7163,77.7163,4700.0
2011-12-13 10:20:00,128.46,128.6,128.35,128.5,12700.0,77.6982,77.7829,77.6316,77.7224,12700.0
2011-12-13 10:25:00,128.48,128.48,128.29,128.31,11100.0,77.7103,77.7103,77.5954,77.6075,11100.0
2011-12-13 10:30:00,128.38,128.4,128.25,128.27,6900.0,77.6498,77.6619,77.5712,77.5833,6900.0
2011-12-13 10:35:00,128.26,128.26,128.0,128.06,4900.0,77.5772,77.5772,77.42,77.4562,4900.0
2011-12-13 10:40:00,128.05,128.06,127.91,128.0,3400.0,77.4502,77.4562,77.3655,77.42,3400.0
2011-12-13 10:45:00,127.92,127.92,127.61,127.61,1800.0,77.3716,77.3716,77.1841,77.1841,1800.0
2011-12-13 10:50:00,127.62,127.7,127.61,127.63,900.0,77.1901,77.2385,77.1841,77.1962,900.0
2011-12-13 10:55:00,127.66,127.66,127.51,127.54,2600.0,77.2143,77.2143,77.1236,77.1417,2600.0
2011-12-13 11:00:00,127.51,127.54,127.32,127.36,2500.0,77.1236,77.1417,77.0087,77.0329,2500.0
2011-12-13 11:05:00,127.35,127.35,127.11,127.11,4400.0,77.0268,77.0268,76.8816,76.8816,4400.0
2011-12-13 11:10:00,127.15,127.19,126.98,127.11,4000.0,76.9058,76.93,76.803,76.8816,4000.0
2011-12-13 11:15:00,127.04,127.15,126.98,126.98,4000.0,76.8393,76.9058,76.803,76.803,4000.0
2011-12-13 11:20:00,126.98,127.0,126.88,126.88,4400.0,76.803,76.8151,76.7425,76.7425,4400.0
2011-12-13 11:25:00,126.88,126.93,126.78,126.78,11600.0,76.7425,76.7728,76.682,76.682,11600.0
2011-12-13 11:30:00,126.79,126.83,126.65,126.79,13100.0,76.6881,76.7123,76.6034,76.6881,13100.0
2011-12-13 11:35:00,126.81,127.2,126.81,127.19,15000.0,76.7002,76.9361,76.7002,76.93,15000.0
2011-12-13 11:40:00,127.22,127.55,127.17,127.51,7100.0,76.9482,77.1478,76.9179,77.1236,7100.0
2011-12-13 11:45:00,127.57,127.62,127.47,127.62,4700.0,77.1599,77.1901,77.0994,77.1901,4700.0
2011-12-13 11:50:00,127.58,127.75,127.58,127.7,6100.0,77.1659,77.2687,77.1659,77.2385,6100.0
2011-12-13 11:55:00,127.71,127.78,127.71,127.78,1700.0,77.2445,77.2869,77.2445,77.2869,1700.0
2011-12-13 12:00:00,127.75,127.83,127.71,127.73,3700.0,77.2687,77.3171,77.2445,77.2566,3700.0
2011-12-13 12:05:00,127.68,127.73,127.61,127.65,3500.0,77.2264,77.2566,77.1841,77.2083,3500.0
2011-12-13 12:10:00,127.6,127.74,127.55,127.69,2400.0,77.178,77.2627,77.1478,77.2325,2400.0
2011-12-13 12:15:00,127.74,127.76,127.6,127.66,3200.0,77.2627,77.2748,77.178,77.2143,3200.0
2011-12-13 12:20:00,127.61,127.62,127.5,127.5,4800.0,77.1841,77.1901,77.1175,77.1175,4800.0
2011-12-13 12:25:00,127.51,127.53,127.38,127.44,2100.0,77.1236,77.1357,77.0449,77.0812,2100.0
2011-12-13 12:30:00,127.44,127.6,127.42,127.45,7600.0,77.0812,77.178,77.0691,77.0873,7600.0
2011-12-13 12:35:00,127.53,127.55,127.37,127.38,3500.0,77.1357,77.1478,77.0389,77.0449,3500.0
2011-12-13 12:40:00,127.41,127.48,127.29,127.29,3300.0,77.0631,77.1054,76.9905,76.9905,3300.0
2011-12-13 12:45:00,127.35,127.49,127.33,127.46,13100.0,77.0268,77.1115,77.0147,77.0933,13100.0
2011-12-13 12:50:00,127.49,127.56,127.42,127.49,3900.0,77.1115,77.1538,77.0691,77.1115,3900.0
2011-12-13 12:55:00,127.53,127.65,127.49,127.65,3300.0,77.1357,77.2083,77.1115,77.2083,3300.0
2011-12-13 13:00:00,127.62,127.68,127.55,127.64,3300.0,77.1901,77.2264,77.1478,77.2022,3300.0
2011-12-13 13:05:00,127.6,127.6,127.39,127.42,4300.0,77.178,77.178,77.051,77.0691,4300.0
2011-12-13 13:10:00,127.53,127.62,127.53,127.53,5600.0,77.1357,77.1901,77.1357,77.1357,5600.0
2011-12-13 13:15:00,127.54,127.56,127.44,127.52,4500.0,77.1417,77.1538,77.0812,77.1296,4500.0
2011-12-13 13:20:00,127.5,127.51,127.36,127.47,5400.0,77.1175,77.1236,77.0329,77.0994,5400.0
2011-12-13 13:25:00,127.52,127.52,127.31,127.34,3100.0,77.1296,77.1296,77.0026,77.0208,3100.0
2011-12-13 13:30:00,127.34,127.5,127.32,127.5,5000.0,77.0208,77.1175,77.0087,77.1175,5000.0
2011-12-13 13:35:00,127.46,127.47,127.25,127.3,4500.0,77.0933,77.0994,76.9663,76.9966,4500.0
2011-12-13 13:40:00,127.3,127.33,127.23,127.32,7400.0,76.9966,77.0147,76.9542,77.0087,7400.0
2011-12-13 13:45:00,127.32,127.43,127.32,127.39,4400.0,77.0087,77.0752,77.0087,77.051,4400.0
2011-12-13 13:50:00,127.35,127.35,127.14,127.14,11500.0,77.0268,77.0268,76.8998,76.8998,11500.0
2011-12-13 13:55:00,127.15,127.17,127.04,127.06,12100.0,76.9058,76.9179,76.8393,76.8514,12100.0
2011-12-13 14:00:00,127.08,127.08,126.91,126.96,31800.0,76.8635,76.8635,76.7607,76.7909,31800.0
2011-12-13 14:05:00,126.93,126.96,126.78,126.8,13500.0,76.7728,76.7909,76.682,76.6941,13500.0
2011-12-13 14:10:00,126.82,126.84,126.63,126.76,20800.0,76.7062,76.7183,76.5913,76.6699,20800.0
2011-12-13 14:15:00,126.77,126.85,126.44,126.44,3900.0,76.676,76.7244,76.4764,76.4764,3900.0
2011-12-13 14:20:00,126.43,126.56,126.2,126.46,11200.0,76.4703,76.549,76.3312,76.4885,11200.0
2011-12-13 14:25:00,126.37,126.73,126.36,126.62,4800.0,76.4341,76.6518,76.428,76.5853,4800.0
2011-12-13 14:30:00,126.62,126.67,126.4,126.41,11200.0,76.5853,76.6155,76.4522,76.4583,11200.0
2011-12-13 14:35:00,126.38,126.48,126.14,126.14,16300.0,76.4401,76.5006,76.2949,76.2949,16300.0
2011-12-13 14:40:00,126.15,126.15,125.51,125.91,18800.0,76.301,76.301,75.9139,76.1558,18800.0
2011-12-13 14:45:00,125.86,125.98,125.66,125.72,6800.0,76.1256,76.1982,76.0046,76.0409,6800.0
2011-12-13 14:50:00,125.81,126.26,125.78,126.12,6700.0,76.0953,76.3675,76.0772,76.2828,6700.0
2011-12-13 14:55:00,126.15,126.17,125.98,125.98,5700.0,76.301,76.3131,76.1982,76.1982,5700.0
2011-12-13 15:00:00,126.0,126.27,125.94,126.27,8800.0,76.2103,76.3736,76.174,76.3736,8800.0
2011-12-13 15:05:00,126.26,126.5,126.26,126.36,11600.0,76.3675,76.5127,76.3675,76.428,11600.0
2011-12-13 15:10:00,126.45,126.46,126.22,126.23,12800.0,76.4824,76.4885,76.3433,76.3494,12800.0
2011-12-13 15:15:00,126.26,126.26,126.1,126.16,9100.0,76.3675,76.3675,76.2708,76.307,9100.0
2011-12-13 15:20:00,126.13,126.26,126.04,126.06,8900.0,76.2889,76.3675,76.2345,76.2466,8900.0
2011-12-13 15:25:00,126.06,126.08,125.5,125.65,24000.0,76.2466,76.2587,75.9078,75.9986,24000.0
2011-12-13 15:30:00,125.64,125.71,125.05,125.05,24800.0,75.9925,76.0349,75.6357,75.6357,24800.0
2011-12-13 15:35:00,125.06,125.21,124.89,125.15,15300.0,75.6417,75.7324,75.5389,75.6961,15300.0
2011-12-13 15:40:00,125.18,125.32,125.13,125.32,12700.0,75.7143,75.799,75.6841,75.799,12700.0
2011-12-13 15:45:00,125.29,125.62,125.19,125.49,23900.0,75.7808,75.9804,75.7203,75.9018,23900.0
2011-12-13 15:50:00,125.53,125.53,124.97,125.02,43400.0,75.926,75.926,75.5873,75.6175,43400.0
2011-12-13 15:55:00,125.08,125.54,125.08,125.44,48700.0,75.6538,75.932,75.6538,75.8716,48700.0
2011-12-14 09:30:00,125.09,125.44,124.66,125.27,8800.0,75.6599,75.8716,75.3998,75.7687,8800.0
2011-12-14 09:35:00,125.35,125.91,125.2,125.81,16000.0,75.8171,76.1558,75.7264,76.0953,16000.0
2011-12-14 09:40:00,125.92,126.48,125.9,126.47,14900.0,76.1619,76.5006,76.1498,76.4945,14900.0
2011-12-14 09:45:00,126.29,127.19,126.23,126.46,24700.0,76.3857,76.93,76.3494,76.4885,24700.0
2011-12-14 09:50:00,126.42,126.68,126.17,126.57,10600.0,76.4643,76.6216,76.3131,76.555,10600.0
2011-12-14 09:55:00,126.54,126.62,126.26,126.39,10100.0,76.5369,76.5853,76.3675,76.4462,10100.0
2011-12-14 10:00:00,126.27,126.47,126.22,126.25,9500.0,76.3736,76.4945,76.3433,76.3615,9500.0
2011-12-14 10:05:00,126.21,126.34,125.92,126.05,7700.0,76.3373,76.4159,76.1619,76.2405,7700.0
2011-12-14 10:10:00,125.96,126.27,125.85,126.26,8300.0,76.1861,76.3736,76.1195,76.3675,8300.0
2011-12-14 10:15:00,126.19,126.64,126.19,126.64,5300.0,76.3252,76.5974,76.3252,76.5974,5300.0
2011-12-14 10:20:00,126.66,126.78,126.29,126.33,7700.0,76.6095,76.682,76.3857,76.4099,7700.0
2011-12-14 10:25:00,126.39,126.4,126.09,126.18,8400.0,76.4462,76.4522,76.2647,76.3191,8400.0
2011-12-14 10:30:00,126.13,126.27,126.08,126.21,4400.0,76.2889,76.3736,76.2587,76.3373,4400.0
2011-12-14 10:35:00,126.23,126.49,126.23,126.31,5400.0,76.3494,76.5066,76.3494,76.3978,5400.0
2011-12-14 10:40:00,126.39,126.58,126.29,126.58,7700.0,76.4462,76.5611,76.3857,76.5611,7700.0
2011-12-14 10:45:00,126.59,126.84,126.52,126.84,10700.0,76.5671,76.7183,76.5248,76.7183,10700.0
2011-12-14 10:50:00,126.84,126.91,126.66,126.7,13100.0,76.7183,76.7607,76.6095,76.6337,13100.0
2011-12-14 10:55:00,126.71,126.9,126.57,126.68,10700.0,76.6397,76.7546,76.555,76.6216,10700.0
2011-12-14 11:00:00,126.66,126.86,126.66,126.77,17300.0,76.6095,76.7304,76.6095,76.676,17300.0
2011-12-14 11:05:00,126.78,126.78,126.64,126.65,6500.0,76.682,76.682,76.5974,76.6034,6500.0
2011-12-14 11:10:00,126.71,126.91,126.71,126.91,10600.0,76.6397,76.7607,76.6397,76.7607,10600.0
2011-12-14 11:15:00,126.91,127.02,126.82,127.02,16200.0,76.7607,76.8272,76.7062,76.8272,16200.0
2011-12-14 11:20:00,126.99,127.15,126.98,127.15,9100.0,76.8091,76.9058,76.803,76.9058,9100.0
2011-12-14 11:25:00,127.14,127.2,127.1,127.2,5300.0,76.8998,76.9361,76.8756,76.9361,5300.0
2011-12-14 11:30:00,127.18,127.2,127.09,127.2,17400.0,76.924,76.9361,76.8695,76.9361,17400.0
2011-12-14 11:35:00,127.19,127.22,127.1,127.22,23200.0,76.93,76.9482,76.8756,76.9482,23200.0
2011-12-14 11:40:00,127.22,127.26,127.13,127.15,27400.0,76.9482,76.9724,76.8937,76.9058,27400.0
2011-12-14 11:45:00,127.11,127.18,127.07,127.18,3800.0,76.8816,76.924,76.8574,76.924,3800.0
2011-12-14 11:50:00,127.16,127.26,127.16,127.26,2600.0,76.9119,76.9724,76.9119,76.9724,2600.0
2011-12-14 11:55:00,127.21,127.23,127.11,127.23,3800.0,76.9421,76.9542,76.8816,76.9542,3800.0
2011-12-14 12:00:00,127.15,127.25,127.08,127.14,4200.0,76.9058,76.9663,76.8635,76.8998,4200.0
2011-12-14 12:05:00,127.14,127.2,127.01,127.19,6000.0,76.8998,76.9361,76.8212,76.93,6000.0
2011-12-14 12:10:00,127.2,127.2,127.05,127.09,12900.0,76.9361,76.9361,76.8454,76.8695,12900.0
2011-12-14 12:15:00,127.12,127.25,127.08,127.22,16900.0,76.8877,76.9663,76.8635,76.9482,16900.0
2011-12-14 12:20:00,127.22,127.27,127.12,127.16,13700.0,76.9482,76.9784,76.8877,76.9119,13700.0
2011-12-14 12:25:00,127.12,127.21,127.1,127.21,8000.0,76.8877,76.9421,76.8756,76.9421,8000.0
2011-12-14 12:30:00,127.2,127.28,127.16,127.19,16300.0,76.9361,76.9845,76.9119,76.93,16300.0
2011-12-14 12:35:00,127.2,127.28,127.14,127.25,3900.0,76.9361,76.9845,76.8998,76.9663,3900.0
2011-12-14 12:40:00,127.21,127.35,127.21,127.25,4000.0,76.9421,77.0268,76.9421,76.9663,4000.0
2011-12-14 12:45:00,127.22,127.35,127.22,127.35,4400.0,76.9482,77.0268,76.9482,77.0268,4400.0
2011-12-14 12:50:00,127.3,127.35,127.21,127.27,6400.0,76.9966,77.0268,76.9421,76.9784,6400.0
2011-12-14 12:55:00,127.24,127.42,127.24,127.39,7400.0,76.9603,77.0691,76.9603,77.051,7400.0
2011-12-14 13:00:00,127.4,127.41,127.19,127.2,5700.0,77.057,77.0631,76.93,76.9361,5700.0
2011-12-14 13:05:00,127.19,127.19,127.08,127.12,15300.0,76.93,76.93,76.8635,76.8877,15300.0
2011-12-14 13:10:00,127.08,127.22,127.08,127.22,6600.0,76.8635,76.9482,76.8635,76.9482,6600.0
2011-12-14 13:15:00,127.33,127.5,127.33,127.48,10200.0,77.0147,77.1175,77.0147,77.1054,10200.0
2011-12-14 13:20:00,127.43,127.5,127.41,127.45,5300.0,77.0752,77.1175,77.0631,77.0873,5300.0
2011-12-14 13:25:00,127.5,127.8,127.47,127.73,4800.0,77.1175,77.299,77.0994,77.2566,4800.0
2011-12-14 13:30:00,127.72,127.77,127.48,127.51,3300.0,77.2506,77.2808,77.1054,77.1236,3300.0
2011-12-14 13:35:00,127.51,127.6,127.49,127.58,2700.0,77.1236,77.178,77.1115,77.1659,2700.0
2011-12-14 13:40:00,127.5,127.57,127.37,127.37,1200.0,77.1175,77.1599,77.0389,77.0389,1200.0
2011-12-14 13:45:00,127.37,127.47,127.37,127.4,4300.0,77.0389,77.0994,77.0389,77.057,4300.0
2011-12-14 13:50:00,127.33,127.37,127.21,127.25,10600.0,77.0147,77.0389,76.9421,76.9663,10600.0
2011-12-14 13:55:00,127.27,127.27,126.9,126.99,9300.0,76.9784,76.9784,76.7546,76.8091,9300.0
2011-12-14 14:00:00,126.98,127.01,126.79,126.94,17800.0,76.803,76.8212,76.6881,76.7788,17800.0
2011-12-14 14:05:00,126.87,126.94,126.82,126.82,5000.0,76.7365,76.7788,76.7062,76.7062,5000.0
2011-12-14 14:10:00,126.81,126.97,126.77,126.91,4800.0,76.7002,76.797,76.676,76.7607,4800.0
2011-12-14 14:15:00,126.9,127.15,126.87,127.05,5000.0,76.7546,76.9058,76.7365,76.8454,5000.0
2011-12-14 14:20:00,127.02,127.15,127.02,127.1,6800.0,76.8272,76.9058,76.8272,76.8756,6800.0
2011-12-14 14:25:00,127.11,127.43,127.11,127.42,4700.0,76.8816,77.0752,76.8816,77.0691,4700.0
2011-12-14 14:30:00,127.35,127.38,127.21,127.27,9700.0,77.0268,77.0449,76.9421,76.9784,9700.0
2011-12-14 14:35:00,127.27,127.28,126.98,127.15,14000.0,76.9784,76.9845,76.803,76.9058,14000.0
2011-12-14 14:40:00,127.17,127.18,127.06,127.12,6000.0,76.9179,76.924,76.8514,76.8877,6000.0
2011-12-14 14:45:00,127.16,127.39,127.16,127.32,5000.0,76.9119,77.051,76.9119,77.0087,5000.0
2011-12-14 14:50:00,127.23,127.33,127.1,127.11,7500.0,76.9542,77.0147,76.8756,76.8816,7500.0
2011-12-14 14:55:00,127.11,127.2,126.93,127.12,11900.0,76.8816,76.9361,76.7728,76.8877,11900.0
2011-12-14 15:00:00,127.18,127.19,127.04,127.07,9800.0,76.924,76.93,76.8393,76.8574,9800.0
2011-12-14 15:05:00,127.07,127.15,126.73,126.82,15500.0,76.8574,76.9058,76.6518,76.7062,15500.0
2011-12-14 15:10:00,126.8,127.24,126.8,127.2,6800.0,76.6941,76.9603,76.6941,76.9361,6800.0
2011-12-14 15:15:00,127.24,127.35,127.16,127.22,10100.0,76.9603,77.0268,76.9119,76.9482,10100.0
2011-12-14 15:20:00,127.24,127.26,127.02,127.24,9200.0,76.9603,76.9724,76.8272,76.9603,9200.0
2011-12-14 15:25:00,127.21,127.27,127.1,127.25,7400.0,76.9421,76.9784,76.8756,76.9663,7400.0
2011-12-14 15:30:00,127.3,127.33,127.0,127.0,16200.0,76.9966,77.0147,76.8151,76.8151,16200.0
2011-12-14 15:35:00,126.99,127.03,126.73,126.84,26300.0,76.8091,76.8333,76.6518,76.7183,26300.0
2011-12-14 15:40:00,126.86,126.96,126.68,126.79,10700.0,76.7304,76.7909,76.6216,76.6881,10700.0
2011-12-14 15:45:00,126.73,127.03,126.57,127.0,14900.0,76.6518,76.8333,76.555,76.8151,14900.0
2011-12-14 15:50:00,126.96,127.01,126.76,126.81,24000.0,76.7909,76.8212,76.6699,76.7002,24000.0
2011-12-14 15:55:00,126.81,127.05,126.73,126.99,51900.0,76.7002,76.8454,76.6518,76.8091,51900.0
2011-12-15 09:30:00,128.13,128.32,127.25,127.45,21100.0,77.4986,77.6135,76.9663,77.0873,21100.0
2011-12-15 09:35:00,127.45,127.55,127.2,127.25,17600.0,77.0873,77.1478,76.9361,76.9663,17600.0
2011-12-15 09:40:00,127.24,127.62,127.17,127.33,8800.0,76.9603,77.1901,76.9179,77.0147,8800.0
2011-12-15 09:45:00,127.36,127.4,127.06,127.24,11600.0,77.0329,77.057,76.8514,76.9603,11600.0
2011-12-15 09:50:00,127.26,127.27,126.94,126.94,12900.0,76.9724,76.9784,76.7788,76.7788,12900.0
2011-12-15 09:55:00,127.08,127.1,126.82,127.03,19600.0,76.8635,76.8756,76.7062,76.8333,19600.0
2011-12-15 10:00:00,127.06,127.28,126.65,126.65,12000.0,76.8514,76.9845,76.6034,76.6034,12000.0
2011-12-15 10:05:00,126.76,126.91,126.63,126.8,8300.0,76.6699,76.7607,76.5913,76.6941,8300.0
2011-12-15 10:10:00,126.85,127.01,126.68,126.8,8700.0,76.7244,76.8212,76.6216,76.6941,8700.0
2011-12-15 10:15:00,126.82,126.95,126.81,126.87,5800.0,76.7062,76.7849,76.7002,76.7365,5800.0
2011-12-15 10:20:00,126.87,126.99,126.81,126.87,9300.0,76.7365,76.8091,76.7002,76.7365,9300.0
2011-12-15 10:25:00,126.9,126.98,126.74,126.83,8400.0,76.7546,76.803,76.6578,76.7123,8400.0
2011-12-15 10:30:00,126.85,126.89,126.68,126.71,6200.0,76.7244,76.7486,76.6216,76.6397,6200.0
2011-12-15 10:35:00,126.75,126.83,126.63,126.67,6000.0,76.6639,76.7123,76.5913,76.6155,6000.0
2011-12-15 10:40:00,126.7,126.95,126.56,126.95,9100.0,76.6337,76.7849,76.549,76.7849,9100.0
2011-12-15 10:45:00,126.96,127.1,126.8,127.07,4600.0,76.7909,76.8756,76.6941,76.8574,4600.0
2011-12-15 10:50:00,127.15,127.42,127.08,127.32,8100.0,76.9058,77.0691,76.8635,77.0087,8100.0
2011-12-15 10:55:00,127.42,127.42,127.0,127.15,12100.0,77.0691,77.0691,76.8151,76.9058,12100.0
2011-12-15 11:00:00,127.2,127.31,127.16,127.25,2600.0,76.9361,77.0026,76.9119,76.9663,2600.0
2011-12-15 11:05:00,127.25,127.34,127.22,127.25,7800.0,76.9663,77.0208,76.9482,76.9663,7800.0
2011-12-15 11:10:00,127.26,127.33,127.1,127.15,12000.0,76.9724,77.0147,76.8756,76.9058,12000.0
2011-12-15 11:15:00,127.18,127.24,127.18,127.22,3600.0,76.924,76.9603,76.924,76.9482,3600.0
2011-12-15 11:20:00,127.23,127.26,127.18,127.23,2500.0,76.9542,76.9724,76.924,76.9542,2500.0
2011-12-15 11:25:00,127.24,127.47,127.23,127.38,10600.0,76.9603,77.0994,76.9542,77.0449,10600.0
2011-12-15 11:30:00,127.37,127.42,127.24,127.24,10300.0,77.0389,77.0691,76.9603,76.9603,10300.0
2011-12-15 11:35:00,127.21,127.41,127.15,127.36,10600.0,76.9421,77.0631,76.9058,77.0329,10600.0
2011-12-15 11:40:00,127.44,127.47,127.26,127.31,3700.0,77.0812,77.0994,76.9724,77.0026,3700.0
2011-12-15 11:45:00,127.22,127.36,127.16,127.16,8500.0,76.9482,77.0329,76.9119,76.9119,8500.0
2011-12-15 11:50:00,127.16,127.22,127.04,127.15,8900.0,76.9119,76.9482,76.8393,76.9058,8900.0
2011-12-15 11:55:00,127.1,127.15,127.06,127.15,8300.0,76.8756,76.9058,76.8514,76.9058,8300.0
2011-12-15 12:00:00,127.15,127.18,127.08,127.09,3600.0,76.9058,76.924,76.8635,76.8695,3600.0
2011-12-15 12:05:00,127.11,127.18,127.05,127.16,5700.0,76.8816,76.924,76.8454,76.9119,5700.0
2011-12-15 12:10:00,127.15,127.15,127.03,127.12,2100.0,76.9058,76.9058,76.8333,76.8877,2100.0
2011-12-15 12:15:00,127.15,127.31,127.14,127.25,3600.0,76.9058,77.0026,76.8998,76.9663,3600.0
2011-12-15 12:20:00,127.25,127.52,127.25,127.41,5700.0,76.9663,77.1296,76.9663,77.0631,5700.0
2011-12-15 12:25:00,127.44,127.44,127.27,127.36,10600.0,77.0812,77.0812,76.9784,77.0329,10600.0
2011-12-15 12:30:00,127.43,127.5,127.34,127.35,8900.0,77.0752,77.1175,77.0208,77.0268,8900.0
2011-12-15 12:35:00,127.35,127.46,127.33,127.44,5500.0,77.0268,77.0933,77.0147,77.0812,5500.0
2011-12-15 12:40:00,127.49,127.6,127.35,127.35,4400.0,77.1115,77.178,77.0268,77.0268,4400.0
2011-12-15 12:45:00,127.47,127.57,127.43,127.53,6000.0,77.0994,77.1599,77.0752,77.1357,6000.0
2011-12-15 12:50:00,127.54,127.54,127.25,127.27,6800.0,77.1417,77.1417,76.9663,76.9784,6800.0
2011-12-15 12:55:00,127.27,127.27,127.1,127.1,1900.0,76.9784,76.9784,76.8756,76.8756,1900.0
2011-12-15 13:00:00,127.16,127.22,127.12,127.22,3600.0,76.9119,76.9482,76.8877,76.9482,3600.0
2011-12-15 13:05:00,127.26,127.34,127.17,127.34,4700.0,76.9724,77.0208,76.9179,77.0208,4700.0
2011-12-15 13:10:00,127.34,127.41,127.24,127.29,4800.0,77.0208,77.0631,76.9603,76.9905,4800.0
2011-12-15 13:15:00,127.29,127.5,127.25,127.46,7500.0,76.9905,77.1175,76.9663,77.0933,7500.0
2011-12-15 13:20:00,127.38,127.38,127.26,127.26,1700.0,77.0449,77.0449,76.9724,76.9724,1700.0
2011-12-15 13:25:00,127.26,127.35,127.25,127.27,3800.0,76.9724,77.0268,76.9663,76.9784,3800.0
2011-12-15 13:30:00,127.28,127.28,126.99,127.01,5700.0,76.9845,76.9845,76.8091,76.8212,5700.0
2011-12-15 13:35:00,127.02,127.05,126.94,127.03,4200.0,76.8272,76.8454,76.7788,76.8333,4200.0
2011-12-15 13:40:00,126.98,127.47,126.97,127.38,6700.0,76.803,77.0994,76.797,77.0449,6700.0
2011-12-15 13:45:00,127.4,127.45,127.33,127.36,4200.0,77.057,77.0873,77.0147,77.0329,4200.0
2011-12-15 13:50:00,127.36,127.55,127.34,127.5,7500.0,77.0329,77.1478,77.0208,77.1175,7500.0
2011-12-15 13:55:00,127.5,127.59,127.45,127.45,10000.0,77.1175,77.172,77.0873,77.0873,10000.0
2011-12-15 14:00:00,127.49,127.64,127.44,127.5,8900.0,77.1115,77.2022,77.0812,77.1175,8900.0
2011-12-15 14:05:00,127.47,127.52,127.4,127.41,3800.0,77.0994,77.1296,77.057,77.0631,3800.0
2011-12-15 14:10:00,127.43,127.57,127.43,127.5,7200.0,77.0752,77.1599,77.0752,77.1175,7200.0
2011-12-15 14:15:00,127.5,127.63,127.5,127.59,6700.0,77.1175,77.1962,77.1175,77.172,6700.0
2011-12-15 14:20:00,127.59,127.67,127.5,127.51,15100.0,77.172,77.2204,77.1175,77.1236,15100.0
2011-12-15 14:25:00,127.51,127.52,127.4,127.41,2900.0,77.1236,77.1296,77.057,77.0631,2900.0
2011-12-15 14:30:00,127.4,127.52,127.38,127.43,4700.0,77.057,77.1296,77.0449,77.0752,4700.0
2011-12-15 14:35:00,127.43,127.45,127.34,127.41,5100.0,77.0752,77.0873,77.0208,77.0631,5100.0
2011-12-15 14:40:00,127.42,127.42,127.3,127.35,6900.0,77.0691,77.0691,76.9966,77.0268,6900.0
2011-12-15 14:45:00,127.32,127.32,127.14,127.15,7100.0,77.0087,77.0087,76.8998,76.9058,7100.0
2011-12-15 14:50:00,127.15,127.18,127.03,127.1,6000.0,76.9058,76.924,76.8333,76.8756,6000.0
2011-12-15 14:55:00,127.09,127.2,127.07,127.13,6300.0,76.8695,76.9361,76.8574,76.8937,6300.0
2011-12-15 15:00:00,127.13,127.2,127.08,127.18,7800.0,76.8937,76.9361,76.8635,76.924,7800.0
2011-12-15 15:05:00,127.2,127.27,127.14,127.22,12400.0,76.9361,76.9784,76.8998,76.9482,12400.0
2011-12-15 15:10:00,127.26,127.34,127.17,127.22,11500.0,76.9724,77.0208,76.9179,76.9482,11500.0
2011-12-15 15:15:00,127.19,127.4,127.19,127.37,7400.0,76.93,77.057,76.93,77.0389,7400.0
2011-12-15 15:20:00,127.37,127.41,127.15,127.2,13700.0,77.0389,77.0631,76.9058,76.9361,13700.0
2011-12-15 15:25:00,127.16,127.36,127.15,127.22,12900.0,76.9119,77.0329,76.9058,76.9482,12900.0
2011-12-15 15:30:00,127.23,127.5,127.19,127.47,13400.0,76.9542,77.1175,76.93,77.0994,13400.0
2011-12-15 15:35:00,127.48,127.54,127.16,127.34,18200.0,77.1054,77.1417,76.9119,77.0208,18200.0
2011-12-15 15:40:00,127.28,127.34,127.0,127.0,12300.0,76.9845,77.0208,76.8151,76.8151,12300.0
2011-12-15 15:45:00,126.95,127.06,126.82,127.06,18300.0,76.7849,76.8514,76.7062,76.8514,18300.0
2011-12-15 15:50:00,127.03,127.03,126.7,126.75,20700.0,76.8333,76.8333,76.6337,76.6639,20700.0
2011-12-15 15:55:00,126.75,127.02,126.68,127.02,44700.0,76.6639,76.8272,76.6216,76.8272,44700.0
2011-12-16 09:30:00,127.83,128.45,127.58,128.45,135800.0,77.3171,77.6921,77.1659,77.6921,135800.0
2011-12-16 09:35:00,128.44,128.5,127.78,128.31,11100.0,77.6861,77.7224,77.2869,77.6075,11100.0
2011-12-16 09:40:00,128.38,128.75,128.27,128.41,6900.0,77.6498,77.8736,77.5833,77.6679,6900.0
2011-12-16 09:45:00,128.67,128.9,128.4,128.4,7600.0,77.8252,77.9643,77.6619,77.6619,7600.0
2011-12-16 09:50:00,128.51,128.83,128.51,128.83,4700.0,77.7284,77.922,77.7284,77.922,4700.0
2011-12-16 09:55:00,128.92,129.21,128.84,129.07,11000.0,77.9764,78.1518,77.928,78.0671,11000.0
2011-12-16 10:00:00,129.07,129.33,128.99,129.19,21100.0,78.0671,78.2244,78.0187,78.1397,21100.0
2011-12-16 10:05:00,129.19,129.48,129.17,129.36,6600.0,78.1397,78.3151,78.1276,78.2425,6600.0
2011-12-16 10:10:00,129.24,129.42,129.18,129.24,6300.0,78.17,78.2788,78.1337,78.17,6300.0
2011-12-16 10:15:00,129.35,129.48,129.33,129.43,6900.0,78.2365,78.3151,78.2244,78.2849,6900.0
2011-12-16 10:20:00,129.37,129.53,129.33,129.47,8600.0,78.2486,78.3454,78.2244,78.3091,8600.0
2011-12-16 10:25:00,129.39,129.52,129.08,129.21,16600.0,78.2607,78.3393,78.0732,78.1518,16600.0
2011-12-16 10:30:00,129.22,129.35,129.04,129.04,6300.0,78.1579,78.2365,78.049,78.049,6300.0
2011-12-16 10:35:00,129.06,129.28,129.06,129.21,4100.0,78.0611,78.1942,78.0611,78.1518,4100.0
2011-12-16 10:40:00,129.18,129.23,129.11,129.12,3100.0,78.1337,78.1639,78.0913,78.0974,3100.0
2011-12-16 10:45:00,129.06,129.17,128.99,129.04,8200.0,78.0611,78.1276,78.0187,78.049,8200.0
2011-12-16 10:50:00,129.04,129.05,128.93,129.0,2700.0,78.049,78.055,77.9825,78.0248,2700.0
2011-12-16 10:55:00,129.0,129.09,128.95,129.02,3600.0,78.0248,78.0792,77.9946,78.0369,3600.0
2011-12-16 11:00:00,129.08,129.1,128.89,129.07,8800.0,78.0732,78.0853,77.9583,78.0671,8800.0
2011-12-16 11:05:00,129.01,129.09,128.93,129.06,3700.0,78.0308,78.0792,77.9825,78.0611,3700.0
2011-12-16 11:10:00,129.04,129.19,129.03,129.19,3500.0,78.049,78.1397,78.0429,78.1397,3500.0
2011-12-16 11:15:00,129.22,129.22,129.06,129.13,4300.0,78.1579,78.1579,78.0611,78.1034,4300.0
2011-12-16 11:20:00,129.16,129.24,129.13,129.24,1900.0,78.1216,78.17,78.1034,78.17,1900.0
2011-12-16 11:25:00,129.27,129.31,129.16,129.23,2000.0,78.1881,78.2123,78.1216,78.1639,2000.0
2011-12-16 11:30:00,129.17,129.18,129.04,129.1,4800.0,78.1276,78.1337,78.049,78.0853,4800.0
2011-12-16 11:35:00,129.01,129.08,129.0,129.0,1600.0,78.0308,78.0732,78.0248,78.0248,1600.0
2011-12-16 11:40:00,129.01,129.11,128.99,128.99,2600.0,78.0308,78.0913,78.0187,78.0187,2600.0
2011-12-16 11:45:00,129.0,129.03,128.93,129.0,4800.0,78.0248,78.0429,77.9825,78.0248,4800.0
2011-12-16 11:50:00,129.0,129.07,128.96,128.97,4900.0,78.0248,78.0671,78.0006,78.0067,4900.0
2011-12-16 11:55:00,128.9,128.96,128.72,128.83,6100.0,77.9643,78.0006,77.8554,77.922,6100.0
2011-12-16 12:00:00,128.78,128.92,128.62,128.92,13000.0,77.8917,77.9764,77.795,77.9764,13000.0
2011-12-16 12:05:00,128.91,128.94,128.82,128.84,5400.0,77.9704,77.9885,77.9159,77.928,5400.0
2011-12-16 12:10:00,128.89,128.89,128.82,128.85,2600.0,77.9583,77.9583,77.9159,77.9341,2600.0
2011-12-16 12:15:00,128.84,128.95,128.83,128.83,4000.0,77.928,77.9946,77.922,77.922,4000.0
2011-12-16 12:20:00,128.86,128.87,128.71,128.71,8200.0,77.9401,77.9462,77.8494,77.8494,8200.0
2011-12-16 12:25:00,128.69,128.73,128.45,128.47,3400.0,77.8373,77.8615,77.6921,77.7042,3400.0
2011-12-16 12:30:00,128.45,128.48,128.09,128.17,6400.0,77.6921,77.7103,77.4744,77.5228,6400.0
2011-12-16 12:35:00,128.21,128.21,128.01,128.15,4300.0,77.547,77.547,77.426,77.5107,4300.0
2011-12-16 12:40:00,128.1,128.36,128.1,128.24,5200.0,77.4804,77.6377,77.4804,77.5651,5200.0
2011-12-16 12:45:00,128.19,128.2,127.97,128.13,6800.0,77.5349,77.5409,77.4018,77.4986,6800.0
2011-12-16 12:50:00,128.13,128.14,127.9,128.14,3500.0,77.4986,77.5046,77.3595,77.5046,3500.0
2011-12-16 12:55:00,128.14,128.21,128.01,128.09,7100.0,77.5046,77.547,77.426,77.4744,7100.0
2011-12-16 13:00:00,128.14,128.44,128.14,128.35,3400.0,77.5046,77.6861,77.5046,77.6316,3400.0
2011-12-16 13:05:00,128.31,128.33,128.25,128.33,3000.0,77.6075,77.6196,77.5712,77.6196,3000.0
2011-12-16 13:10:00,128.35,128.5,128.35,128.5,3500.0,77.6316,77.7224,77.6316,77.7224,3500.0
2011-12-16 13:15:00,128.53,128.67,128.53,128.65,3400.0,77.7405,77.8252,77.7405,77.8131,3400.0
2011-12-16 13:20:00,128.7,128.73,128.67,128.7,3200.0,77.8433,77.8615,77.8252,77.8433,3200.0
2011-12-16 13:25:00,128.62,128.67,128.45,128.46,7300.0,77.795,77.8252,77.6921,77.6982,7300.0
2011-12-16 13:30:00,128.58,128.64,128.51,128.51,4300.0,77.7708,77.8071,77.7284,77.7284,4300.0
2011-12-16 13:35:00,128.51,128.6,128.4,128.41,2800.0,77.7284,77.7829,77.6619,77.6679,2800.0
2011-12-16 13:40:00,128.41,128.41,128.33,128.37,5000.0,77.6679,77.6679,77.6196,77.6437,5000.0
2011-12-16 13:45:00,128.39,128.57,128.33,128.57,4400.0,77.6558,77.7647,77.6196,77.7647,4400.0
2011-12-16 13:50:00,128.54,128.6,128.52,128.52,4000.0,77.7466,77.7829,77.7345,77.7345,4000.0
2011-12-16 13:55:00,128.52,128.52,128.04,128.26,10000.0,77.7345,77.7345,77.4441,77.5772,10000.0
2011-12-16 14:00:00,128.32,128.41,128.22,128.26,6000.0,77.6135,77.6679,77.553,77.5772,6000.0
2011-12-16 14:05:00,128.28,128.32,128.11,128.11,4700.0,77.5893,77.6135,77.4865,77.4865,4700.0
2011-12-16 14:10:00,128.1,128.32,128.06,128.32,2900.0,77.4804,77.6135,77.4562,77.6135,2900.0
2011-12-16 14:15:00,128.36,128.36,128.14,128.2,2500.0,77.6377,77.6377,77.5046,77.5409,2500.0
2011-12-16 14:20:00,128.18,128.18,127.97,128.0,2300.0,77.5288,77.5288,77.4018,77.42,2300.0
2011-12-16 14:25:00,127.98,128.03,127.87,128.01,3500.0,77.4079,77.4381,77.3413,77.426,3500.0
2011-12-16 14:30:00,127.94,128.13,127.94,128.08,3900.0,77.3837,77.4986,77.3837,77.4683,3900.0
2011-12-16 14:35:00,128.09,128.09,127.98,128.0,2400.0,77.4744,77.4744,77.4079,77.42,2400.0
2011-12-16 14:40:00,128.07,128.07,127.94,128.0,9500.0,77.4623,77.4623,77.3837,77.42,9500.0
2011-12-16 14:45:00,127.96,128.27,127.96,128.27,6100.0,77.3958,77.5833,77.3958,77.5833,6100.0
2011-12-16 14:50:00,128.21,128.28,128.16,128.26,2000.0,77.547,77.5893,77.5167,77.5772,2000.0
2011-12-16 14:55:00,128.23,128.23,128.1,128.17,3800.0,77.5591,77.5591,77.4804,77.5228,3800.0
2011-12-16 15:00:00,128.16,128.28,128.16,128.23,3400.0,77.5167,77.5893,77.5167,77.5591,3400.0
2011-12-16 15:05:00,128.27,128.28,128.19,128.23,3400.0,77.5833,77.5893,77.5349,77.5591,3400.0
2011-12-16 15:10:00,128.24,128.39,128.24,128.34,4400.0,77.5651,77.6558,77.5651,77.6256,4400.0
2011-12-16 15:15:00,128.34,128.41,128.28,128.28,4300.0,77.6256,77.6679,77.5893,77.5893,4300.0
2011-12-16 15:20:00,128.28,128.43,128.13,128.23,10400.0,77.5893,77.68,77.4986,77.5591,10400.0
2011-12-16 15:25:00,128.23,128.36,128.13,128.16,6500.0,77.5591,77.6377,77.4986,77.5167,6500.0
2011-12-16 15:30:00,128.19,128.47,128.19,128.33,6800.0,77.5349,77.7042,77.5349,77.6196,6800.0
2011-12-16 15:35:00,128.34,128.44,128.21,128.21,6300.0,77.6256,77.6861,77.547,77.547,6300.0
2011-12-16 15:40:00,128.19,128.37,128.04,128.04,12300.0,77.5349,77.6437,77.4441,77.4441,12300.0
2011-12-16 15:45:00,128.04,128.32,127.81,128.32,26200.0,77.4441,77.6135,77.305,77.6135,26200.0
2011-12-16 15:50:00,128.25,128.44,128.23,128.38,34900.0,77.5712,77.6861,77.5591,77.6498,34900.0
2011-12-16 15:55:00,128.35,128.54,128.3,128.49,97000.0,77.6316,77.7466,77.6014,77.7163,97000.0
2011-12-19 09:30:00,128.88,128.88,128.31,128.43,7100.0,77.9522,77.9522,77.6075,77.68,7100.0
2011-12-19 09:35:00,128.45,128.94,128.25,128.94,2600.0,77.6921,77.9885,77.5712,77.9885,2600.0
2011-12-19 09:40:00,128.84,128.98,128.61,128.94,4600.0,77.928,78.0127,77.7889,77.9885,4600.0
2011-12-19 09:45:00,128.93,128.93,128.84,128.91,2600.0,77.9825,77.9825,77.928,77.9704,2600.0
2011-12-19 09:50:00,128.96,128.96,128.87,128.87,2400.0,78.0006,78.0006,77.9462,77.9462,2400.0
2011-12-19 09:55:00,128.88,129.05,128.76,129.05,102100.0,77.9522,78.055,77.8796,78.055,102100.0
2011-12-19 10:00:00,129.05,129.1,128.88,128.95,6800.0,78.055,78.0853,77.9522,77.9946,6800.0
2011-12-19 10:05:00,128.98,129.07,128.89,129.07,5400.0,78.0127,78.0671,77.9583,78.0671,5400.0
2011-12-19 10:10:00,129.02,129.26,129.02,129.21,5400.0,78.0369,78.1821,78.0369,78.1518,5400.0
2011-12-19 10:15:00,129.23,129.26,129.17,129.21,4300.0,78.1639,78.1821,78.1276,78.1518,4300.0
2011-12-19 10:20:00,129.16,129.24,129.1,129.19,2600.0,78.1216,78.17,78.0853,78.1397,2600.0
2011-12-19 10:25:00,129.21,129.22,129.1,129.16,2700.0,78.1518,78.1579,78.0853,78.1216,2700.0
2011-12-19 10:30:00,129.16,129.28,129.16,129.2,4600.0,78.1216,78.1942,78.1216,78.1458,4600.0
2011-12-19 10:35:00,129.2,129.3,129.12,129.25,8600.0,78.1458,78.2062,78.0974,78.176,8600.0
2011-12-19 10:40:00,129.15,129.15,128.87,128.87,7100.0,78.1155,78.1155,77.9462,77.9462,7100.0
2011-12-19 10:45:00,128.9,128.93,128.65,128.69,9300.0,77.9643,77.9825,77.8131,77.8373,9300.0
2011-12-19 10:50:00,128.68,128.72,128.59,128.63,8400.0,77.8312,77.8554,77.7768,77.801,8400.0
2011-12-19 10:55:00,128.63,128.76,128.5,128.64,3200.0,77.801,77.8796,77.7224,77.8071,3200.0
2011-12-19 11:00:00,128.64,128.71,128.46,128.46,4300.0,77.8071,77.8494,77.6982,77.6982,4300.0
2011-12-19 11:05:00,128.56,128.63,128.46,128.51,8800.0,77.7587,77.801,77.6982,77.7284,8800.0
2011-12-19 11:10:00,128.52,128.68,128.52,128.62,5300.0,77.7345,77.8312,77.7345,77.795,5300.0
2011-12-19 11:15:00,128.68,128.97,128.63,128.93,10700.0,77.8312,78.0067,77.801,77.9825,10700.0
2011-12-19 11:20:00,128.91,129.33,128.9,129.26,11600.0,77.9704,78.2244,77.9643,78.1821,11600.0
2011-12-19 11:25:00,129.31,129.79,129.31,129.57,17300.0,78.2123,78.5026,78.2123,78.3696,17300.0
2011-12-19 11:30:00,129.56,129.61,129.22,129.26,4800.0,78.3635,78.3938,78.1579,78.1821,4800.0
2011-12-19 11:35:00,129.21,129.27,128.88,128.9,7200.0,78.1518,78.1881,77.9522,77.9643,7200.0
2011-12-19 11:40:00,128.9,128.96,128.8,128.86,5600.0,77.9643,78.0006,77.9038,77.9401,5600.0
2011-12-19 11:45:00,128.86,128.89,128.66,128.76,8300.0,77.9401,77.9583,77.8191,77.8796,8300.0
2011-12-19 11:50:00,128.7,128.96,128.68,128.9,6900.0,77.8433,78.0006,77.8312,77.9643,6900.0
2011-12-19 11:55:00,128.9,128.97,128.86,128.89,2700.0,77.9643,78.0067,77.9401,77.9583,2700.0
2011-12-19 12:00:00,128.85,129.0,128.85,128.93,5800.0,77.9341,78.0248,77.9341,77.9825,5800.0
2011-12-19 12:05:00,128.96,129.03,128.93,129.01,13700.0,78.0006,78.0429,77.9825,78.0308,13700.0
2011-12-19 12:10:00,129.03,129.05,128.94,128.96,12200.0,78.0429,78.055,77.9885,78.0006,12200.0
2011-12-19 12:15:00,128.99,129.07,128.94,129.07,6400.0,78.0187,78.0671,77.9885,78.0671,6400.0
2011-12-19 12:20:00,129.06,129.17,129.06,129.07,2800.0,78.0611,78.1276,78.0611,78.0671,2800.0
2011-12-19 12:25:00,129.02,129.05,128.96,128.96,4000.0,78.0369,78.055,78.0006,78.0006,4000.0
2011-12-19 12:30:00,128.95,129.05,128.93,129.01,6100.0,77.9946,78.055,77.9825,78.0308,6100.0
2011-12-19 12:35:00,128.99,129.05,128.97,129.0,2100.0,78.0187,78.055,78.0067,78.0248,2100.0
2011-12-19 12:40:00,128.98,129.05,128.98,129.03,2600.0,78.0127,78.055,78.0127,78.0429,2600.0
2011-12-19 12:45:00,129.06,129.09,129.01,129.03,600.0,78.0611,78.0792,78.0308,78.0429,600.0
2011-12-19 12:50:00,129.01,129.05,129.0,129.05,1600.0,78.0308,78.055,78.0248,78.055,1600.0
2011-12-19 12:55:00,129.0,129.11,129.0,129.07,3100.0,78.0248,78.0913,78.0248,78.0671,3100.0
2011-12-19 13:00:00,129.15,129.15,129.0,129.0,1900.0,78.1155,78.1155,78.0248,78.0248,1900.0
2011-12-19 13:05:00,129.0,129.0,128.81,128.91,28800.0,78.0248,78.0248,77.9099,77.9704,28800.0
2011-12-19 13:10:00,128.88,129.01,128.86,128.93,32000.0,77.9522,78.0308,77.9401,77.9825,32000.0
2011-12-19 13:15:00,128.92,129.0,128.9,128.97,6300.0,77.9764,78.0248,77.9643,78.0067,6300.0
2011-12-19 13:20:00,128.91,129.03,128.9,129.03,5000.0,77.9704,78.0429,77.9643,78.0429,5000.0
2011-12-19 13:25:00,129.02,129.02,128.93,128.93,2100.0,78.0369,78.0369,77.9825,77.9825,2100.0
2011-12-19 13:30:00,128.97,129.01,128.89,128.9,4900.0,78.0067,78.0308,77.9583,77.9643,4900.0
2011-12-19 13:35:00,128.92,129.01,128.89,128.97,3600.0,77.9764,78.0308,77.9583,78.0067,3600.0
2011-12-19 13:40:00,128.95,129.08,128.89,129.08,3700.0,77.9946,78.0732,77.9583,78.0732,3700.0
2011-12-19 13:45:00,129.05,129.19,129.02,129.16,7200.0,78.055,78.1397,78.0369,78.1216,7200.0
2011-12-19 13:50:00,129.16,129.45,129.09,129.4,5100.0,78.1216,78.297,78.0792,78.2667,5100.0
2011-12-19 13:55:00,129.39,129.4,129.31,129.31,1600.0,78.2607,78.2667,78.2123,78.2123,1600.0
2011-12-19 14:00:00,129.35,129.4,129.33,129.4,1400.0,78.2365,78.2667,78.2244,78.2667,1400.0
2011-12-19 14:05:00,129.4,129.41,129.35,129.37,2200.0,78.2667,78.2728,78.2365,78.2486,2200.0
2011-12-19 14:10:00,129.37,129.41,129.25,129.29,7500.0,78.2486,78.2728,78.176,78.2002,7500.0
2011-12-19 14:15:00,129.29,129.48,129.08,129.12,8100.0,78.2002,78.3151,78.0732,78.0974,8100.0
2011-12-19 14:20:00,129.11,129.18,128.97,129.05,8500.0,78.0913,78.1337,78.0067,78.055,8500.0
2011-12-19 14:25:00,129.05,129.1,128.98,128.99,1900.0,78.055,78.0853,78.0127,78.0187,1900.0
2011-12-19 14:30:00,129.0,129.12,128.99,129.04,6900.0,78.0248,78.0974,78.0187,78.049,6900.0
2011-12-19 14:35:00,129.01,129.08,128.97,129.0,5800.0,78.0308,78.0732,78.0067,78.0248,5800.0
2011-12-19 14:40:00,128.99,129.04,128.99,129.04,5400.0,78.0187,78.049,78.0187,78.049,5400.0
2011-12-19 14:45:00,129.0,129.05,128.97,129.01,4500.0,78.0248,78.055,78.0067,78.0308,4500.0
2011-12-19 14:50:00,129.0,129.01,128.9,128.97,6400.0,78.0248,78.0308,77.9643,78.0067,6400.0
2011-12-19 14:55:00,128.95,129.11,128.92,129.03,9100.0,77.9946,78.0913,77.9764,78.0429,9100.0
2011-12-19 15:00:00,129.03,129.04,128.66,128.68,17000.0,78.0429,78.049,77.8191,77.8312,17000.0
2011-12-19 15:05:00,128.67,128.92,128.37,128.37,19600.0,77.8252,77.9764,77.6437,77.6437,19600.0
2011-12-19 15:10:00,128.42,128.47,128.18,128.22,6400.0,77.674,77.7042,77.5288,77.553,6400.0
2011-12-19 15:15:00,128.22,128.42,128.21,128.41,6000.0,77.553,77.674,77.547,77.6679,6000.0
2011-12-19 15:20:00,128.39,128.42,128.18,128.19,8800.0,77.6558,77.674,77.5288,77.5349,8800.0
2011-12-19 15:25:00,128.24,128.38,128.07,128.1,11300.0,77.5651,77.6498,77.4623,77.4804,11300.0
2011-12-19 15:30:00,128.01,128.18,127.99,128.1,9700.0,77.426,77.5288,77.4139,77.4804,9700.0
2011-12-19 15:35:00,128.03,128.25,127.96,128.2,6700.0,77.4381,77.5712,77.3958,77.5409,6700.0
2011-12-19 15:40:00,128.12,128.28,127.9,128.1,7800.0,77.4925,77.5893,77.3595,77.4804,7800.0
2011-12-19 15:45:00,128.1,128.17,127.85,127.9,12700.0,77.4804,77.5228,77.3292,77.3595,12700.0
2011-12-19 15:50:00,127.93,128.08,127.81,127.93,20000.0,77.3776,77.4683,77.305,77.3776,20000.0
2011-12-19 15:55:00,127.88,128.01,127.77,127.84,65300.0,77.3474,77.426,77.2808,77.3232,65300.0
2011-12-20 09:30:00,129.62,129.77,128.91,129.37,14200.0,78.3998,78.4905,77.9704,78.2486,14200.0
2011-12-20 09:35:00,129.49,129.98,129.41,129.96,16400.0,78.3212,78.6175,78.2728,78.6054,16400.0
2011-12-20 09:40:00,129.88,130.3,129.84,130.24,9000.0,78.5571,78.8111,78.5329,78.7748,9000.0
2011-12-20 09:45:00,130.3,130.48,130.07,130.14,7900.0,78.8111,78.92,78.672,78.7143,7900.0
2011-12-20 09:50:00,130.2,130.27,130.09,130.17,13300.0,78.7506,78.7929,78.6841,78.7325,13300.0
2011-12-20 09:55:00,130.11,130.2,129.99,130.03,5800.0,78.6962,78.7506,78.6236,78.6478,5800.0
2011-12-20 10:00:00,130.04,130.25,130.03,130.23,4200.0,78.6538,78.7809,78.6478,78.7688,4200.0
2011-12-20 10:05:00,130.28,130.29,130.06,130.06,4700.0,78.799,78.805,78.6659,78.6659,4700.0
2011-12-20 10:10:00,130.1,130.14,130.01,130.08,3000.0,78.6901,78.7143,78.6357,78.678,3000.0
2011-12-20 10:15:00,130.12,130.12,129.81,129.88,10600.0,78.7022,78.7022,78.5147,78.5571,10600.0
2011-12-20 10:20:00,129.91,129.93,129.75,129.85,9600.0,78.5752,78.5873,78.4784,78.5389,9600.0
2011-12-20 10:25:00,129.84,129.97,129.74,129.83,12200.0,78.5329,78.6115,78.4724,78.5268,12200.0
2011-12-20 10:30:00,129.85,129.9,129.7,129.74,8000.0,78.5389,78.5692,78.4482,78.4724,8000.0
2011-12-20 10:35:00,129.79,129.81,129.71,129.74,5600.0,78.5026,78.5147,78.4542,78.4724,5600.0
2011-12-20 10:40:00,129.78,129.93,129.73,129.93,2900.0,78.4966,78.5873,78.4663,78.5873,2900.0
2011-12-20 10:45:00,129.94,129.95,129.89,129.94,2800.0,78.5933,78.5994,78.5631,78.5933,2800.0
2011-12-20 10:50:00,129.94,130.02,129.93,129.95,11800.0,78.5933,78.6417,78.5873,78.5994,11800.0
2011-12-20 10:55:00,129.98,130.08,129.88,129.96,5900.0,78.6175,78.678,78.5571,78.6054,5900.0
2011-12-20 11:00:00,129.96,130.21,129.94,130.21,5700.0,78.6054,78.7567,78.5933,78.7567,5700.0
2011-12-20 11:05:00,130.21,130.27,130.16,130.27,5500.0,78.7567,78.7929,78.7264,78.7929,5500.0
2011-12-20 11:10:00,130.27,130.29,130.13,130.13,5200.0,78.7929,78.805,78.7083,78.7083,5200.0
2011-12-20 11:15:00,130.16,130.23,130.1,130.22,3500.0,78.7264,78.7688,78.6901,78.7627,3500.0
2011-12-20 11:20:00,130.22,130.22,130.09,130.12,2700.0,78.7627,78.7627,78.6841,78.7022,2700.0
2011-12-20 11:25:00,130.09,130.14,129.91,129.96,5300.0,78.6841,78.7143,78.5752,78.6054,5300.0
2011-12-20 11:30:00,129.99,130.04,129.94,130.01,2600.0,78.6236,78.6538,78.5933,78.6357,2600.0
2011-12-20 11:35:00,130.03,130.05,129.94,129.94,800.0,78.6478,78.6599,78.5933,78.5933,800.0
2011-12-20 11:40:00,129.92,129.92,129.68,129.68,10200.0,78.5813,78.5813,78.4361,78.4361,10200.0
2011-12-20 11:45:00,129.7,130.0,129.7,129.98,4200.0,78.4482,78.6296,78.4482,78.6175,4200.0
2011-12-20 11:50:00,130.02,130.09,129.73,129.85,5000.0,78.6417,78.6841,78.4663,78.5389,5000.0
2011-12-20 11:55:00,129.86,129.93,129.84,129.92,1300.0,78.545,78.5873,78.5329,78.5813,1300.0
2011-12-20 12:00:00,129.93,129.94,129.88,129.9,1300.0,78.5873,78.5933,78.5571,78.5692,1300.0
2011-12-20 12:05:00,129.98,130.08,129.96,130.02,1300.0,78.6175,78.678,78.6054,78.6417,1300.0
2011-12-20 12:10:00,130.02,130.09,130.02,130.04,1700.0,78.6417,78.6841,78.6417,78.6538,1700.0
2011-12-20 12:15:00,130.08,130.19,130.07,130.13,1400.0,78.678,78.7446,78.672,78.7083,1400.0
2011-12-20 12:20:00,130.18,130.2,130.08,130.08,5200.0,78.7385,78.7506,78.678,78.678,5200.0
2011-12-20 12:25:00,130.09,130.12,130.0,130.06,5100.0,78.6841,78.7022,78.6296,78.6659,5100.0
2011-12-20 12:30:00,130.08,130.12,130.03,130.12,3900.0,78.678,78.7022,78.6478,78.7022,3900.0
2011-12-20 12:35:00,130.1,130.11,130.06,130.1,2800.0,78.6901,78.6962,78.6659,78.6901,2800.0
2011-12-20 12:40:00,130.1,130.11,130.05,130.07,3800.0,78.6901,78.6962,78.6599,78.672,3800.0
2011-12-20 12:45:00,130.07,130.12,130.05,130.11,4100.0,78.672,78.7022,78.6599,78.6962,4100.0
2011-12-20 12:50:00,130.07,130.12,130.07,130.09,2700.0,78.672,78.7022,78.672,78.6841,2700.0
2011-12-20 12:55:00,130.07,130.15,130.07,130.11,7600.0,78.672,78.7204,78.672,78.6962,7600.0
2011-12-20 13:00:00,130.12,130.21,130.0,130.09,12400.0,78.7022,78.7567,78.6296,78.6841,12400.0
2011-12-20 13:05:00,130.11,130.18,130.03,130.16,4800.0,78.6962,78.7385,78.6478,78.7264,4800.0
2011-12-20 13:10:00,130.19,130.2,130.13,130.14,5800.0,78.7446,78.7506,78.7083,78.7143,5800.0
2011-12-20 13:15:00,130.15,130.18,130.1,130.13,3400.0,78.7204,78.7385,78.6901,78.7083,3400.0
2011-12-20 13:20:00,130.12,130.19,130.12,130.16,6600.0,78.7022,78.7446,78.7022,78.7264,6600.0
2011-12-20 13:25:00,130.15,130.22,130.11,130.11,3600.0,78.7204,78.7627,78.6962,78.6962,3600.0
2011-12-20 13:30:00,130.13,130.19,130.1,130.19,1900.0,78.7083,78.7446,78.6901,78.7446,1900.0
2011-12-20 13:35:00,130.18,130.27,130.18,130.23,4300.0,78.7385,78.7929,78.7385,78.7688,4300.0
2011-12-20 13:40:00,130.22,130.25,130.15,130.25,15500.0,78.7627,78.7809,78.7204,78.7809,15500.0
2011-12-20 13:45:00,130.25,130.42,130.25,130.4,2800.0,78.7809,78.8837,78.7809,78.8716,2800.0
2011-12-20 13:50:00,130.41,130.46,130.39,130.44,2500.0,78.8776,78.9079,78.8655,78.8958,2500.0
2011-12-20 13:55:00,130.44,130.5,130.44,130.47,2400.0,78.8958,78.9321,78.8958,78.9139,2400.0
2011-12-20 14:00:00,130.5,130.55,130.35,130.49,8200.0,78.9321,78.9623,78.8413,78.926,8200.0
2011-12-20 14:05:00,130.47,130.55,130.39,130.55,4400.0,78.9139,78.9623,78.8655,78.9623,4400.0
2011-12-20 14:10:00,130.52,130.54,130.48,130.52,3000.0,78.9442,78.9563,78.92,78.9442,3000.0
2011-12-20 14:15:00,130.54,130.61,130.52,130.61,3500.0,78.9563,78.9986,78.9442,78.9986,3500.0
2011-12-20 14:20:00,130.55,130.64,130.53,130.59,4600.0,78.9623,79.0167,78.9502,78.9865,4600.0
2011-12-20 14:25:00,130.6,130.67,130.59,130.63,3400.0,78.9925,79.0349,78.9865,79.0107,3400.0
2011-12-20 14:30:00,130.66,130.84,130.66,130.81,5400.0,79.0288,79.1377,79.0288,79.1196,5400.0
2011-12-20 14:35:00,130.86,130.88,130.82,130.85,4700.0,79.1498,79.1619,79.1256,79.1438,4700.0
2011-12-20 14:40:00,130.87,131.04,130.87,130.96,28000.0,79.1559,79.2587,79.1559,79.2103,28000.0
2011-12-20 14:45:00,130.95,130.95,130.8,130.93,14600.0,79.2042,79.2042,79.1135,79.1921,14600.0
2011-12-20 14:50:00,130.96,131.0,130.89,130.96,4300.0,79.2103,79.2345,79.1679,79.2103,4300.0
2011-12-20 14:55:00,130.92,130.93,130.85,130.91,4300.0,79.1861,79.1921,79.1438,79.18,4300.0
2011-12-20 15:00:00,130.91,130.95,130.82,130.84,11200.0,79.18,79.2042,79.1256,79.1377,11200.0
2011-12-20 15:05:00,130.83,130.99,130.79,130.94,20400.0,79.1317,79.2284,79.1075,79.1982,20400.0
2011-12-20 15:10:00,130.92,130.92,130.71,130.71,17300.0,79.1861,79.1861,79.0591,79.0591,17300.0
2011-12-20 15:15:00,130.73,130.74,130.67,130.67,11800.0,79.0712,79.0772,79.0349,79.0349,11800.0
2011-12-20 15:20:00,130.67,130.73,130.6,130.66,13600.0,79.0349,79.0712,78.9925,79.0288,13600.0
2011-12-20 15:25:00,130.66,130.86,130.61,130.85,21700.0,79.0288,79.1498,78.9986,79.1438,21700.0
2011-12-20 15:30:00,130.83,130.87,130.64,130.7,21000.0,79.1317,79.1559,79.0167,79.053,21000.0
2011-12-20 15:35:00,130.67,130.85,130.56,130.78,24800.0,79.0349,79.1438,78.9684,79.1014,24800.0
2011-12-20 15:40:00,130.74,130.88,130.56,130.64,41500.0,79.0772,79.1619,78.9684,79.0167,41500.0
2011-12-20 15:45:00,130.67,130.96,130.66,130.85,50600.0,79.0349,79.2103,79.0288,79.1438,50600.0
2011-12-20 15:50:00,130.83,130.98,130.8,130.94,39100.0,79.1317,79.2224,79.1135,79.1982,39100.0
2011-12-20 15:55:00,130.95,131.15,130.84,130.92,123500.0,79.2042,79.3252,79.1377,79.1861,123500.0
2011-12-21 09:30:00,131.0,131.0,130.38,130.56,19200.0,79.2345,79.2345,78.8595,78.9684,19200.0
2011-12-21 09:35:00,130.58,130.92,130.45,130.92,12700.0,78.9804,79.1861,78.9018,79.1861,12700.0
2011-12-21 09:40:00,130.98,131.13,130.83,130.88,11100.0,79.2224,79.3131,79.1317,79.1619,11100.0
2011-12-21 09:45:00,130.86,131.02,130.8,131.01,5900.0,79.1498,79.2466,79.1135,79.2405,5900.0
2011-12-21 09:50:00,131.0,131.25,130.95,130.95,11000.0,79.2345,79.3857,79.2042,79.2042,11000.0
2011-12-21 09:55:00,130.9,130.92,130.49,130.61,3400.0,79.174,79.1861,78.926,78.9986,3400.0
2011-12-21 10:00:00,130.57,130.8,130.34,130.79,18700.0,78.9744,79.1135,78.8353,79.1075,18700.0
2011-12-21 10:05:00,130.79,130.79,130.65,130.69,4900.0,79.1075,79.1075,79.0228,79.047,4900.0
2011-12-21 10:10:00,130.76,130.99,130.74,130.87,10200.0,79.0893,79.2284,79.0772,79.1559,10200.0
2011-12-21 10:15:00,130.83,131.07,130.83,130.9,7700.0,79.1317,79.2768,79.1317,79.174,7700.0
2011-12-21 10:20:00,130.91,131.1,130.87,130.88,5600.0,79.18,79.295,79.1559,79.1619,5600.0
2011-12-21 10:25:00,130.84,130.86,130.66,130.75,3500.0,79.1377,79.1498,79.0288,79.0833,3500.0
2011-12-21 10:30:00,130.78,130.81,130.6,130.78,3900.0,79.1014,79.1196,78.9925,79.1014,3900.0
2011-12-21 10:35:00,130.81,130.81,130.69,130.72,1000.0,79.1196,79.1196,79.047,79.0651,1000.0
2011-12-21 10:40:00,130.87,130.93,130.56,130.56,5700.0,79.1559,79.1921,78.9684,78.9684,5700.0
2011-12-21 10:45:00,130.61,130.75,130.52,130.66,6200.0,78.9986,79.0833,78.9442,79.0288,6200.0
2011-12-21 10:50:00,130.64,130.79,130.56,130.79,4000.0,79.0167,79.1075,78.9684,79.1075,4000.0
2011-12-21 10:55:00,130.74,130.75,130.57,130.66,5300.0,79.0772,79.0833,78.9744,79.0288,5300.0
2011-12-21 11:00:00,130.66,130.66,130.56,130.6,5600.0,79.0288,79.0288,78.9684,78.9925,5600.0
2011-12-21 11:05:00,130.6,130.67,130.53,130.67,4100.0,78.9925,79.0349,78.9502,79.0349,4100.0
2011-12-21 11:10:00,130.6,130.65,130.53,130.56,4400.0,78.9925,79.0228,78.9502,78.9684,4400.0
2011-12-21 11:15:00,130.55,130.63,130.52,130.63,7200.0,78.9623,79.0107,78.9442,79.0107,7200.0
2011-12-21 11:20:00,130.61,130.85,130.61,130.85,2300.0,78.9986,79.1438,78.9986,79.1438,2300.0
2011-12-21 11:25:00,130.81,130.96,130.74,130.92,4700.0,79.1196,79.2103,79.0772,79.1861,4700.0
2011-12-21 11:30:00,130.89,130.89,130.76,130.86,2400.0,79.1679,79.1679,79.0893,79.1498,2400.0
2011-12-21 11:35:00,130.84,130.84,130.77,130.82,1600.0,79.1377,79.1377,79.0954,79.1256,1600.0
2011-12-21 11:40:00,130.76,130.83,130.65,130.83,2000.0,79.0893,79.1317,79.0228,79.1317,2000.0
2011-12-21 11:45:00,130.79,130.94,130.78,130.94,4500.0,79.1075,79.1982,79.1014,79.1982,4500.0
2011-12-21 11:50:00,130.93,130.93,130.77,130.87,2000.0,79.1921,79.1921,79.0954,79.1559,2000.0
2011-12-21 11:55:00,130.81,130.87,130.73,130.86,5000.0,79.1196,79.1559,79.0712,79.1498,5000.0
2011-12-21 12:00:00,130.86,130.89,130.77,130.87,4700.0,79.1498,79.1679,79.0954,79.1559,4700.0
2011-12-21 12:05:00,130.88,130.91,130.54,130.68,7100.0,79.1619,79.18,78.9563,79.0409,7100.0
2011-12-21 12:10:00,130.72,130.8,130.64,130.8,3100.0,79.0651,79.1135,79.0167,79.1135,3100.0
2011-12-21 12:15:00,130.79,130.83,130.73,130.82,2000.0,79.1075,79.1317,79.0712,79.1256,2000.0
2011-12-21 12:20:00,130.85,130.85,130.63,130.63,2600.0,79.1438,79.1438,79.0107,79.0107,2600.0
2011-12-21 12:25:00,130.55,130.71,130.51,130.66,12600.0,78.9623,79.0591,78.9381,79.0288,12600.0
2011-12-21 12:30:00,130.66,130.68,130.57,130.58,2200.0,79.0288,79.0409,78.9744,78.9804,2200.0
2011-12-21 12:35:00,130.61,130.76,130.58,130.75,3800.0,78.9986,79.0893,78.9804,79.0833,3800.0
2011-12-21 12:40:00,130.73,130.77,130.72,130.74,2100.0,79.0712,79.0954,79.0651,79.0772,2100.0
2011-12-21 12:45:00,130.71,130.79,130.71,130.78,3900.0,79.0591,79.1075,79.0591,79.1014,3900.0
2011-12-21 12:50:00,130.77,130.8,130.75,130.76,3300.0,79.0954,79.1135,79.0833,79.0893,3300.0
2011-12-21 12:55:00,130.75,130.84,130.73,130.8,5900.0,79.0833,79.1377,79.0712,79.1135,5900.0
2011-12-21 13:00:00,130.82,130.97,130.8,130.84,6100.0,79.1256,79.2163,79.1135,79.1377,6100.0
2011-12-21 13:05:00,130.84,130.89,130.78,130.79,4000.0,79.1377,79.1679,79.1014,79.1075,4000.0
2011-12-21 13:10:00,130.79,130.85,130.77,130.77,5400.0,79.1075,79.1438,79.0954,79.0954,5400.0
2011-12-21 13:15:00,130.77,130.82,130.71,130.71,2400.0,79.0954,79.1256,79.0591,79.0591,2400.0
2011-12-21 13:20:00,130.71,130.78,130.71,130.74,1700.0,79.0591,79.1014,79.0591,79.0772,1700.0
2011-12-21 13:25:00,130.79,130.8,130.7,130.7,1500.0,79.1075,79.1135,79.053,79.053,1500.0
2011-12-21 13:30:00,130.72,130.74,130.7,130.74,2200.0,79.0651,79.0772,79.053,79.0772,2200.0
2011-12-21 13:35:00,130.73,130.82,130.72,130.81,2500.0,79.0712,79.1256,79.0651,79.1196,2500.0
2011-12-21 13:40:00,130.75,130.76,130.6,130.6,4600.0,79.0833,79.0893,78.9925,78.9925,4600.0
2011-12-21 13:45:00,130.59,130.74,130.55,130.72,3700.0,78.9865,79.0772,78.9623,79.0651,3700.0
2011-12-21 13:50:00,130.75,130.87,130.69,130.85,7300.0,79.0833,79.1559,79.047,79.1438,7300.0
2011-12-21 13:55:00,130.79,130.88,130.78,130.88,3300.0,79.1075,79.1619,79.1014,79.1619,3300.0
2011-12-21 14:00:00,130.83,131.0,130.81,130.92,7900.0,79.1317,79.2345,79.1196,79.1861,7900.0
2011-12-21 14:05:00,130.9,130.91,130.8,130.8,4000.0,79.174,79.18,79.1135,79.1135,4000.0
2011-12-21 14:10:00,130.79,130.8,130.67,130.8,2400.0,79.1075,79.1135,79.0349,79.1135,2400.0
2011-12-21 14:15:00,130.84,130.87,130.67,130.72,2600.0,79.1377,79.1559,79.0349,79.0651,2600.0
2011-12-21 14:20:00,130.74,130.8,130.7,130.73,2900.0,79.0772,79.1135,79.053,79.0712,2900.0
2011-12-21 14:25:00,130.73,130.84,130.73,130.78,4100.0,79.0712,79.1377,79.0712,79.1014,4100.0
2011-12-21 14:30:00,130.77,130.83,130.71,130.71,3700.0,79.0954,79.1317,79.0591,79.0591,3700.0
2011-12-21 14:35:00,130.72,130.97,130.72,130.9,8100.0,79.0651,79.2163,79.0651,79.174,8100.0
2011-12-21 14:40:00,130.9,131.05,130.9,131.05,21000.0,79.174,79.2647,79.174,79.2647,21000.0
2011-12-21 14:45:00,131.06,131.17,131.02,131.09,22100.0,79.2708,79.3373,79.2466,79.2889,22100.0
2011-12-21 14:50:00,131.07,131.14,131.05,131.05,9000.0,79.2768,79.3192,79.2647,79.2647,9000.0
2011-12-21 14:55:00,131.02,131.11,130.93,130.93,7200.0,79.2466,79.301,79.1921,79.1921,7200.0
2011-12-21 15:00:00,130.95,131.13,130.82,131.01,26000.0,79.2042,79.3131,79.1256,79.2405,26000.0
2011-12-21 15:05:00,130.98,131.13,130.98,131.11,9500.0,79.2224,79.3131,79.2224,79.301,9500.0
2011-12-21 15:10:00,131.12,131.18,131.01,131.11,7500.0,79.3071,79.3434,79.2405,79.301,7500.0
2011-12-21 15:15:00,131.09,131.19,131.03,131.15,7900.0,79.2889,79.3494,79.2526,79.3252,7900.0
2011-12-21 15:20:00,131.14,131.29,131.13,131.26,17400.0,79.3192,79.4099,79.3131,79.3917,17400.0
2011-12-21 15:25:00,131.27,131.35,131.16,131.2,16800.0,79.3978,79.4462,79.3313,79.3555,16800.0
2011-12-21 15:30:00,131.22,131.57,131.21,131.45,21800.0,79.3675,79.5792,79.3615,79.5067,21800.0
2011-12-21 15:35:00,131.43,131.71,131.43,131.61,11200.0,79.4946,79.6639,79.4946,79.6034,11200.0
2011-12-21 15:40:00,131.6,131.6,131.37,131.45,26400.0,79.5974,79.5974,79.4583,79.5067,26400.0
2011-12-21 15:45:00,131.45,131.48,131.15,131.31,30900.0,79.5067,79.5248,79.3252,79.422,30900.0
2011-12-21 15:50:00,131.31,131.44,131.11,131.43,40500.0,79.422,79.5006,79.301,79.4946,40500.0
2011-12-21 15:55:00,131.42,131.52,131.36,131.45,47500.0,79.4885,79.549,79.4522,79.5067,47500.0
2011-12-22 09:30:00,131.75,131.75,131.52,131.54,5100.0,79.6881,79.6881,79.549,79.5611,5100.0
2011-12-22 09:35:00,131.56,132.19,131.5,132.17,8500.0,79.5732,79.9542,79.5369,79.9421,8500.0
2011-12-22 09:40:00,132.18,132.5,132.17,132.35,6300.0,79.9482,80.1417,79.9421,80.051,6300.0
2011-12-22 09:45:00,132.36,132.42,132.21,132.27,3700.0,80.0571,80.0934,79.9663,80.0026,3700.0
2011-12-22 09:50:00,132.19,132.46,132.19,132.46,2500.0,79.9542,80.1176,79.9542,80.1176,2500.0
2011-12-22 09:55:00,132.5,132.56,132.37,132.56,4700.0,80.1417,80.178,80.0631,80.178,4700.0
2011-12-22 10:00:00,132.56,132.97,132.46,132.97,9600.0,80.178,80.426,80.1176,80.426,9600.0
2011-12-22 10:05:00,132.91,133.33,132.83,133.08,96800.0,80.3897,80.6438,80.3413,80.4926,96800.0
2011-12-22 10:10:00,133.08,133.35,133.08,133.31,7800.0,80.4926,80.6559,80.4926,80.6317,7800.0
2011-12-22 10:15:00,133.37,133.41,133.13,133.13,5000.0,80.668,80.6922,80.5228,80.5228,5000.0
2011-12-22 10:20:00,133.12,133.21,133.07,133.08,4600.0,80.5168,80.5712,80.4865,80.4926,4600.0
2011-12-22 10:25:00,133.13,133.49,133.13,133.41,5300.0,80.5228,80.7405,80.5228,80.6922,5300.0
2011-12-22 10:30:00,133.4,133.4,133.08,133.13,4500.0,80.6861,80.6861,80.4926,80.5228,4500.0
2011-12-22 10:35:00,133.05,133.13,132.92,133.07,2900.0,80.4744,80.5228,80.3958,80.4865,2900.0
2011-12-22 10:40:00,133.13,133.29,133.13,133.29,1500.0,80.5228,80.6196,80.5228,80.6196,1500.0
2011-12-22 10:45:00,133.29,133.35,133.06,133.1,2000.0,80.6196,80.6559,80.4805,80.5047,2000.0
2011-12-22 10:50:00,133.09,133.12,132.99,133.0,4300.0,80.4986,80.5168,80.4381,80.4442,4300.0
2011-12-22 10:55:00,133.01,133.12,132.95,133.03,5200.0,80.4502,80.5168,80.4139,80.4623,5200.0
2011-12-22 11:00:00,133.13,133.23,132.97,132.97,7500.0,80.5228,80.5833,80.426,80.426,7500.0
2011-12-22 11:05:00,132.93,132.93,132.72,132.75,3900.0,80.4018,80.4018,80.2748,80.293,3900.0
2011-12-22 11:10:00,132.8,132.82,132.64,132.64,4800.0,80.3232,80.3353,80.2264,80.2264,4800.0
2011-12-22 11:15:00,132.62,132.75,132.61,132.73,3900.0,80.2143,80.293,80.2083,80.2809,3900.0
2011-12-22 11:20:00,132.68,132.78,132.64,132.72,1900.0,80.2506,80.3111,80.2264,80.2748,1900.0
2011-12-22 11:25:00,132.78,132.78,132.62,132.74,3300.0,80.3111,80.3111,80.2143,80.2869,3300.0
2011-12-22 11:30:00,132.75,132.79,132.37,132.37,6500.0,80.293,80.3172,80.0631,80.0631,6500.0
2011-12-22 11:35:00,132.42,132.56,132.37,132.47,5900.0,80.0934,80.178,80.0631,80.1236,5900.0
2011-12-22 11:40:00,132.5,132.6,132.38,132.6,7900.0,80.1417,80.2022,80.0692,80.2022,7900.0
2011-12-22 11:45:00,132.51,132.7,132.51,132.63,4800.0,80.1478,80.2627,80.1478,80.2204,4800.0
2011-12-22 11:50:00,132.66,132.74,132.65,132.66,3300.0,80.2385,80.2869,80.2325,80.2385,3300.0
2011-12-22 11:55:00,132.63,132.67,132.6,132.67,3500.0,80.2204,80.2446,80.2022,80.2446,3500.0
2011-12-22 12:00:00,132.62,132.82,132.62,132.73,4300.0,80.2143,80.3353,80.2143,80.2809,4300.0
2011-12-22 12:05:00,132.81,132.81,132.7,132.7,1200.0,80.3292,80.3292,80.2627,80.2627,1200.0
2011-12-22 12:10:00,132.71,132.76,132.66,132.72,2200.0,80.2688,80.299,80.2385,80.2748,2200.0
2011-12-22 12:15:00,132.66,132.73,132.64,132.69,4300.0,80.2385,80.2809,80.2264,80.2567,4300.0
2011-12-22 12:20:00,132.78,132.81,132.68,132.75,4100.0,80.3111,80.3292,80.2506,80.293,4100.0
2011-12-22 12:25:00,132.75,132.94,132.75,132.94,4200.0,80.293,80.4079,80.293,80.4079,4200.0
2011-12-22 12:30:00,132.89,133.14,132.89,133.06,21300.0,80.3776,80.5288,80.3776,80.4805,21300.0
2011-12-22 12:35:00,133.11,133.19,133.06,133.19,4800.0,80.5107,80.5591,80.4805,80.5591,4800.0
2011-12-22 12:40:00,133.12,133.21,133.06,133.07,4300.0,80.5168,80.5712,80.4805,80.4865,4300.0
2011-12-22 12:45:00,133.17,133.17,133.0,133.13,6600.0,80.547,80.547,80.4442,80.5228,6600.0
2011-12-22 12:50:00,133.1,133.29,133.1,133.27,7100.0,80.5047,80.6196,80.5047,80.6075,7100.0
2011-12-22 12:55:00,133.3,133.35,133.3,133.33,1600.0,80.6256,80.6559,80.6256,80.6438,1600.0
2011-12-22 13:00:00,133.35,133.4,133.3,133.38,3700.0,80.6559,80.6861,80.6256,80.674,3700.0
2011-12-22 13:05:00,133.3,133.34,133.3,133.33,1500.0,80.6256,80.6498,80.6256,80.6438,1500.0
2011-12-22 13:10:00,133.31,133.35,133.3,133.35,2000.0,80.6317,80.6559,80.6256,80.6559,2000.0
2011-12-22 13:15:00,133.31,133.38,133.26,133.38,6100.0,80.6317,80.674,80.6014,80.674,6100.0
2011-12-22 13:20:00,133.31,133.39,133.29,133.34,3400.0,80.6317,80.6801,80.6196,80.6498,3400.0
2011-12-22 13:25:00,133.32,133.48,133.32,133.48,5000.0,80.6377,80.7345,80.6377,80.7345,5000.0
2011-12-22 13:30:00,133.49,133.6,133.45,133.52,4100.0,80.7405,80.8071,80.7163,80.7587,4100.0
2011-12-22 13:35:00,133.53,133.56,133.39,133.39,3500.0,80.7647,80.7829,80.6801,80.6801,3500.0
2011-12-22 13:40:00,133.44,133.49,133.4,133.44,1700.0,80.7103,80.7405,80.6861,80.7103,1700.0
2011-12-22 13:45:00,133.42,133.52,133.39,133.39,2400.0,80.6982,80.7587,80.6801,80.6801,2400.0
2011-12-22 13:50:00,133.48,133.55,133.44,133.5,2800.0,80.7345,80.7768,80.7103,80.7466,2800.0
2011-12-22 13:55:00,133.58,133.58,133.36,133.42,5400.0,80.795,80.795,80.6619,80.6982,5400.0
2011-12-22 14:00:00,133.39,133.44,133.35,133.44,8000.0,80.6801,80.7103,80.6559,80.7103,8000.0
2011-12-22 14:05:00,133.46,133.62,133.46,133.59,4500.0,80.7224,80.8192,80.7224,80.801,4500.0
2011-12-22 14:10:00,133.62,133.7,133.62,133.67,1300.0,80.8192,80.8676,80.8192,80.8494,1300.0
2011-12-22 14:15:00,133.66,133.68,133.53,133.53,3800.0,80.8434,80.8555,80.7647,80.7647,3800.0
2011-12-22 14:20:00,133.52,133.64,133.5,133.64,2600.0,80.7587,80.8313,80.7466,80.8313,2600.0
2011-12-22 14:25:00,133.67,133.7,133.64,133.66,2200.0,80.8494,80.8676,80.8313,80.8434,2200.0
2011-12-22 14:30:00,133.66,133.77,133.66,133.73,4000.0,80.8434,80.9099,80.8434,80.8857,4000.0
2011-12-22 14:35:00,133.78,133.79,133.73,133.76,2400.0,80.9159,80.922,80.8857,80.9039,2400.0
2011-12-22 14:40:00,133.77,133.78,133.53,133.55,9000.0,80.9099,80.9159,80.7647,80.7768,9000.0
2011-12-22 14:45:00,133.49,133.52,133.4,133.43,7500.0,80.7405,80.7587,80.6861,80.7043,7500.0
2011-12-22 14:50:00,133.35,133.53,133.35,133.37,7100.0,80.6559,80.7647,80.6559,80.668,7100.0
2011-12-22 14:55:00,133.37,133.44,133.19,133.27,13700.0,80.668,80.7103,80.5591,80.6075,13700.0
2011-12-22 15:00:00,133.26,133.3,133.17,133.29,4600.0,80.6014,80.6256,80.547,80.6196,4600.0
2011-12-22 15:05:00,133.3,133.46,133.23,133.34,5700.0,80.6256,80.7224,80.5833,80.6498,5700.0
2011-12-22 15:10:00,133.33,133.41,133.33,133.38,6300.0,80.6438,80.6922,80.6438,80.674,6300.0
2011-12-22 15:15:00,133.31,133.4,133.31,133.31,3900.0,80.6317,80.6861,80.6317,80.6317,3900.0
2011-12-22 15:20:00,133.31,133.46,133.27,133.43,3600.0,80.6317,80.7224,80.6075,80.7043,3600.0
2011-12-22 15:25:00,133.41,133.58,133.39,133.53,9300.0,80.6922,80.795,80.6801,80.7647,9300.0
2011-12-22 15:30:00,133.53,133.59,133.38,133.45,11300.0,80.7647,80.801,80.674,80.7163,11300.0
2011-12-22 15:35:00,133.44,133.68,133.37,133.58,26100.0,80.7103,80.8555,80.668,80.795,26100.0
2011-12-22 15:40:00,133.52,133.56,133.13,133.14,13900.0,80.7587,80.7829,80.5228,80.5288,13900.0
2011-12-22 15:45:00,133.14,133.2,132.93,133.2,34400.0,80.5288,80.5651,80.4018,80.5651,34400.0
2011-12-22 15:50:00,133.17,133.26,133.14,133.25,43700.0,80.547,80.6014,80.5288,80.5954,43700.0
2011-12-22 15:55:00,133.23,133.51,133.13,133.2,167100.0,80.5833,80.7526,80.5228,80.5651,167100.0
2011-12-23 09:30:00,133.85,134.32,133.72,133.9,6300.0,80.9583,81.2426,80.8797,80.9885,6300.0
2011-12-23 09:35:00,133.85,133.85,133.56,133.58,1600.0,80.9583,80.9583,80.7829,80.795,1600.0
2011-12-23 09:40:00,133.69,133.84,133.63,133.68,3600.0,80.8615,80.9522,80.8252,80.8555,3600.0
2011-12-23 09:45:00,133.6,133.91,133.53,133.89,3400.0,80.8071,80.9946,80.7647,80.9825,3400.0
2011-12-23 09:50:00,133.79,133.91,133.77,133.91,3300.0,80.922,80.9946,80.9099,80.9946,3300.0
2011-12-23 09:55:00,133.91,134.04,133.87,134.02,5300.0,80.9946,81.0732,80.9704,81.0611,5300.0
2011-12-23 10:00:00,134.02,134.09,133.94,134.06,7100.0,81.0611,81.1034,81.0127,81.0853,7100.0
2011-12-23 10:05:00,134.01,134.33,134.01,134.19,7800.0,81.0551,81.2486,81.0551,81.1639,7800.0
2011-12-23 10:10:00,134.11,134.17,134.02,134.17,900.0,81.1155,81.1518,81.0611,81.1518,900.0
2011-12-23 10:15:00,134.09,134.25,134.03,134.06,4100.0,81.1034,81.2002,81.0672,81.0853,4100.0
2011-12-23 10:20:00,134.03,134.13,134.0,134.0,2200.0,81.0672,81.1276,81.049,81.049,2200.0
2011-12-23 10:25:00,134.0,134.04,133.93,134.03,9300.0,81.049,81.0732,81.0067,81.0672,9300.0
2011-12-23 10:30:00,134.03,134.08,133.96,134.0,4400.0,81.0672,81.0974,81.0248,81.049,4400.0
2011-12-23 10:35:00,134.05,134.1,133.91,133.96,57400.0,81.0793,81.1095,80.9946,81.0248,57400.0
2011-12-23 10:40:00,134.05,134.06,133.82,133.92,5700.0,81.0793,81.0853,80.9401,81.0006,5700.0
2011-12-23 10:45:00,133.88,133.94,133.77,133.82,6100.0,80.9764,81.0127,80.9099,80.9401,6100.0
2011-12-23 10:50:00,133.93,133.93,133.79,133.91,2500.0,81.0067,81.0067,80.922,80.9946,2500.0
2011-12-23 10:55:00,133.87,133.89,133.7,133.7,4100.0,80.9704,80.9825,80.8676,80.8676,4100.0
2011-12-23 11:00:00,133.74,133.84,133.74,133.83,2700.0,80.8918,80.9522,80.8918,80.9462,2700.0
2011-12-23 11:05:00,133.83,133.83,133.74,133.81,3500.0,80.9462,80.9462,80.8918,80.9341,3500.0
2011-12-23 11:10:00,133.78,133.9,133.78,133.9,1700.0,80.9159,80.9885,80.9159,80.9885,1700.0
2011-12-23 11:15:00,133.91,133.92,133.83,133.89,1600.0,80.9946,81.0006,80.9462,80.9825,1600.0
2011-12-23 11:20:00,133.83,133.95,133.83,133.89,2600.0,80.9462,81.0188,80.9462,80.9825,2600.0
2011-12-23 11:25:00,133.95,134.13,133.9,134.13,2700.0,81.0188,81.1276,80.9885,81.1276,2700.0
2011-12-23 11:30:00,134.14,134.46,134.14,134.4,3300.0,81.1337,81.3272,81.1337,81.291,3300.0
2011-12-23 11:35:00,134.43,134.49,134.43,134.44,700.0,81.3091,81.3454,81.3091,81.3151,700.0
2011-12-23 11:40:00,134.44,134.61,134.39,134.56,5300.0,81.3151,81.418,81.2849,81.3877,5300.0
2011-12-23 11:45:00,134.58,134.6,134.54,134.59,2200.0,81.3998,81.4119,81.3756,81.4059,2200.0
2011-12-23 11:50:00,134.56,134.63,134.56,134.58,900.0,81.3877,81.4301,81.3877,81.3998,900.0
2011-12-23 11:55:00,134.56,134.63,134.49,134.58,1800.0,81.3877,81.4301,81.3454,81.3998,1800.0
2011-12-23 12:00:00,134.58,134.58,134.46,134.47,1800.0,81.3998,81.3998,81.3272,81.3333,1800.0
2011-12-23 12:05:00,134.41,134.47,134.37,134.39,1600.0,81.297,81.3333,81.2728,81.2849,1600.0
2011-12-23 12:10:00,134.36,134.41,134.32,134.39,2100.0,81.2668,81.297,81.2426,81.2849,2100.0
2011-12-23 12:15:00,134.4,134.4,134.28,134.3,1700.0,81.291,81.291,81.2184,81.2305,1700.0
2011-12-23 12:20:00,134.28,134.4,134.28,134.4,1800.0,81.2184,81.291,81.2184,81.291,1800.0
2011-12-23 12:25:00,134.34,134.39,134.34,134.37,4200.0,81.2547,81.2849,81.2547,81.2728,4200.0
2011-12-23 12:30:00,134.37,134.56,134.37,134.5,3100.0,81.2728,81.3877,81.2728,81.3514,3100.0
2011-12-23 12:35:00,134.5,134.51,134.39,134.49,4500.0,81.3514,81.3575,81.2849,81.3454,4500.0
2011-12-23 12:40:00,134.5,134.54,134.47,134.47,6700.0,81.3514,81.3756,81.3333,81.3333,6700.0
2011-12-23 12:45:00,134.44,134.45,134.39,134.42,5800.0,81.3151,81.3212,81.2849,81.303,5800.0
2011-12-23 12:50:00,134.42,134.42,134.37,134.39,2100.0,81.303,81.303,81.2728,81.2849,2100.0
2011-12-23 12:55:00,134.4,134.49,134.39,134.4,4400.0,81.291,81.3454,81.2849,81.291,4400.0
2011-12-23 13:00:00,134.42,134.44,134.39,134.4,1900.0,81.303,81.3151,81.2849,81.291,1900.0
2011-12-23 13:05:00,134.4,134.4,134.38,134.4,2500.0,81.291,81.291,81.2789,81.291,2500.0
2011-12-23 13:10:00,134.39,134.44,134.36,134.43,3900.0,81.2849,81.3151,81.2668,81.3091,3900.0
2011-12-23 13:15:00,134.44,134.48,134.37,134.42,9100.0,81.3151,81.3393,81.2728,81.303,9100.0
2011-12-23 13:20:00,134.44,134.54,134.44,134.45,4700.0,81.3151,81.3756,81.3151,81.3212,4700.0
2011-12-23 13:25:00,134.45,134.49,134.43,134.47,3800.0,81.3212,81.3454,81.3091,81.3333,3800.0
2011-12-23 13:30:00,134.48,134.53,134.43,134.43,4200.0,81.3393,81.3696,81.3091,81.3091,4200.0
2011-12-23 13:35:00,134.43,134.46,134.43,134.46,1400.0,81.3091,81.3272,81.3091,81.3272,1400.0
2011-12-23 13:40:00,134.46,134.5,134.44,134.49,4400.0,81.3272,81.3514,81.3151,81.3454,4400.0
2011-12-23 13:45:00,134.44,134.49,134.41,134.49,3100.0,81.3151,81.3454,81.297,81.3454,3100.0
2011-12-23 13:50:00,134.47,134.51,134.43,134.45,4500.0,81.3333,81.3575,81.3091,81.3212,4500.0
2011-12-23 13:55:00,134.44,134.55,134.44,134.51,3000.0,81.3151,81.3817,81.3151,81.3575,3000.0
2011-12-23 14:00:00,134.51,134.51,134.51,134.51,200.0,81.3575,81.3575,81.3575,81.3575,200.0
2011-12-23 14:05:00,134.52,134.53,134.47,134.51,1800.0,81.3635,81.3696,81.3333,81.3575,1800.0
2011-12-23 14:10:00,134.49,134.51,134.49,134.51,500.0,81.3454,81.3575,81.3454,81.3575,500.0
2011-12-23 14:15:00,134.56,134.56,134.53,134.53,800.0,81.3877,81.3877,81.3696,81.3696,800.0
2011-12-23 14:20:00,134.53,134.6,134.53,134.55,3100.0,81.3696,81.4119,81.3696,81.3817,3100.0
2011-12-23 14:25:00,134.57,134.61,134.57,134.57,1200.0,81.3938,81.418,81.3938,81.3938,1200.0
2011-12-23 14:30:00,134.61,134.63,134.53,134.54,5000.0,81.418,81.4301,81.3696,81.3756,5000.0
2011-12-23 14:35:00,134.53,134.53,134.47,134.49,3300.0,81.3696,81.3696,81.3333,81.3454,3300.0
2011-12-23 14:40:00,134.48,134.55,134.48,134.54,2100.0,81.3393,81.3817,81.3393,81.3756,2100.0
2011-12-23 14:45:00,134.54,134.55,134.5,134.54,1400.0,81.3756,81.3817,81.3514,81.3756,1400.0
2011-12-23 14:50:00,134.53,134.55,134.53,134.55,3100.0,81.3696,81.3817,81.3696,81.3817,3100.0
2011-12-23 14:55:00,134.52,134.54,134.48,134.49,2400.0,81.3635,81.3756,81.3393,81.3454,2400.0
2011-12-23 15:00:00,134.47,134.55,134.46,134.54,4500.0,81.3333,81.3817,81.3272,81.3756,4500.0
2011-12-23 15:05:00,134.51,134.55,134.51,134.54,1300.0,81.3575,81.3817,81.3575,81.3756,1300.0
2011-12-23 15:10:00,134.54,134.54,134.5,134.5,1700.0,81.3756,81.3756,81.3514,81.3514,1700.0
2011-12-23 15:15:00,134.5,134.61,134.49,134.56,10200.0,81.3514,81.418,81.3454,81.3877,10200.0
2011-12-23 15:20:00,134.57,134.61,134.51,134.51,3400.0,81.3938,81.418,81.3575,81.3575,3400.0
2011-12-23 15:25:00,134.55,134.61,134.5,134.52,10100.0,81.3817,81.418,81.3514,81.3635,10100.0
2011-12-23 15:30:00,134.55,134.6,134.53,134.56,6900.0,81.3817,81.4119,81.3696,81.3877,6900.0
2011-12-23 15:35:00,134.56,134.59,134.48,134.52,7800.0,81.3877,81.4059,81.3393,81.3635,7800.0
2011-12-23 15:40:00,134.5,134.61,134.46,134.5,18700.0,81.3514,81.418,81.3272,81.3514,18700.0
2011-12-23 15:45:00,134.51,134.57,134.4,134.47,15500.0,81.3575,81.3938,81.291,81.3333,15500.0
2011-12-23 15:50:00,134.46,134.57,134.44,134.52,14400.0,81.3272,81.3938,81.3151,81.3635,14400.0
2011-12-23 15:55:00,134.51,134.55,134.47,134.51,71800.0,81.3575,81.3817,81.3333,81.3575,71800.0
2011-12-27 09:30:00,134.5,134.71,134.36,134.71,7000.0,81.3514,81.4785,81.2668,81.4785,7000.0
2011-12-27 09:35:00,134.61,134.62,134.2,134.36,3800.0,81.418,81.424,81.17,81.2668,3800.0
2011-12-27 09:40:00,134.48,134.69,134.41,134.69,4400.0,81.3393,81.4664,81.297,81.4664,4400.0
2011-12-27 09:45:00,134.69,135.23,134.69,135.23,8900.0,81.4664,81.793,81.4664,81.793,8900.0
2011-12-27 09:50:00,135.19,135.35,135.19,135.22,5000.0,81.7688,81.8656,81.7688,81.7869,5000.0
2011-12-27 09:55:00,135.15,135.29,135.05,135.29,6900.0,81.7446,81.8293,81.6841,81.8293,6900.0
2011-12-27 10:00:00,135.21,135.41,134.77,135.28,12300.0,81.7809,81.9018,81.5147,81.8232,12300.0
2011-12-27 10:05:00,135.3,135.59,135.25,135.41,7300.0,81.8353,82.0107,81.8051,81.9018,7300.0
2011-12-27 10:10:00,135.37,135.53,135.37,135.53,6700.0,81.8776,81.9744,81.8776,81.9744,6700.0
2011-12-27 10:15:00,135.55,135.79,135.55,135.6,11200.0,81.9865,82.1317,81.9865,82.0168,11200.0
2011-12-27 10:20:00,135.65,135.93,135.61,135.93,11400.0,82.047,82.2164,82.0228,82.2164,11400.0
2011-12-27 10:25:00,135.93,136.16,135.88,136.01,20100.0,82.2164,82.3555,82.1861,82.2647,20100.0
2011-12-27 10:30:00,136.05,136.05,135.99,136.01,2300.0,82.2889,82.2889,82.2527,82.2647,2300.0
2011-12-27 10:35:00,136.03,136.04,135.97,136.0,8000.0,82.2768,82.2829,82.2406,82.2587,8000.0
2011-12-27 10:40:00,136.01,136.15,135.98,136.12,5800.0,82.2647,82.3494,82.2466,82.3313,5800.0
2011-12-27 10:45:00,136.05,136.14,136.05,136.1,1000.0,82.2889,82.3434,82.2889,82.3192,1000.0
2011-12-27 10:50:00,136.1,136.17,135.99,136.17,5100.0,82.3192,82.3615,82.2527,82.3615,5100.0
2011-12-27 10:55:00,136.12,136.12,136.01,136.03,2600.0,82.3313,82.3313,82.2647,82.2768,2600.0
2011-12-27 11:00:00,136.03,136.09,136.01,136.06,3200.0,82.2768,82.3131,82.2647,82.295,3200.0
2011-12-27 11:05:00,136.06,136.1,136.0,136.0,7700.0,82.295,82.3192,82.2587,82.2587,7700.0
2011-12-27 11:10:00,135.98,135.98,135.84,135.94,4600.0,82.2466,82.2466,82.1619,82.2224,4600.0
2011-12-27 11:15:00,135.91,135.94,135.73,135.75,5400.0,82.2043,82.2224,82.0954,82.1075,5400.0
2011-12-27 11:20:00,135.77,135.82,135.71,135.76,9700.0,82.1196,82.1498,82.0833,82.1135,9700.0
2011-12-27 11:25:00,135.79,135.79,135.74,135.78,1600.0,82.1317,82.1317,82.1014,82.1256,1600.0
2011-12-27 11:30:00,135.76,135.8,135.75,135.8,4000.0,82.1135,82.1377,82.1075,82.1377,4000.0
2011-12-27 11:35:00,135.79,135.86,135.76,135.81,3800.0,82.1317,82.174,82.1135,82.1438,3800.0
2011-12-27 11:40:00,135.79,135.85,135.79,135.83,4200.0,82.1317,82.168,82.1317,82.1559,4200.0
2011-12-27 11:45:00,135.81,135.86,135.72,135.79,6900.0,82.1438,82.174,82.0893,82.1317,6900.0
2011-12-27 11:50:00,135.73,135.73,135.54,135.56,3100.0,82.0954,82.0954,81.9805,81.9926,3100.0
2011-12-27 11:55:00,135.56,135.56,135.47,135.48,1900.0,81.9926,81.9926,81.9381,81.9442,1900.0
2011-12-27 12:00:00,135.53,135.62,135.49,135.6,4400.0,81.9744,82.0289,81.9502,82.0168,4400.0
2011-12-27 12:05:00,135.57,135.6,135.49,135.54,2600.0,81.9986,82.0168,81.9502,81.9805,2600.0
2011-12-27 12:10:00,135.51,135.51,135.36,135.39,7200.0,81.9623,81.9623,81.8716,81.8897,7200.0
2011-12-27 12:15:00,135.36,135.55,135.36,135.54,6200.0,81.8716,81.9865,81.8716,81.9805,6200.0
2011-12-27 12:20:00,135.55,135.62,135.51,135.58,2900.0,81.9865,82.0289,81.9623,82.0047,2900.0
2011-12-27 12:25:00,135.56,135.62,135.53,135.53,2800.0,81.9926,82.0289,81.9744,81.9744,2800.0
2011-12-27 12:30:00,135.57,135.7,135.57,135.7,5400.0,81.9986,82.0772,81.9986,82.0772,5400.0
2011-12-27 12:35:00,135.66,135.7,135.66,135.68,1100.0,82.0531,82.0772,82.0531,82.0651,1100.0
2011-12-27 12:40:00,135.7,135.7,135.64,135.68,3200.0,82.0772,82.0772,82.041,82.0651,3200.0
2011-12-27 12:45:00,135.67,135.7,135.66,135.68,8000.0,82.0591,82.0772,82.0531,82.0651,8000.0
2011-12-27 12:50:00,135.66,135.71,135.66,135.7,6100.0,82.0531,82.0833,82.0531,82.0772,6100.0
2011-12-27 12:55:00,135.7,135.7,135.64,135.7,8300.0,82.0772,82.0772,82.041,82.0772,8300.0
2011-12-27 13:00:00,135.7,135.7,135.65,135.69,4300.0,82.0772,82.0772,82.047,82.0712,4300.0
2011-12-27 13:05:00,135.7,135.71,135.66,135.66,3000.0,82.0772,82.0833,82.0531,82.0531,3000.0
2011-12-27 13:10:00,135.68,135.75,135.66,135.69,8700.0,82.0651,82.1075,82.0531,82.0712,8700.0
2011-12-27 13:15:00,135.7,135.71,135.68,135.71,1400.0,82.0772,82.0833,82.0651,82.0833,1400.0
2011-12-27 13:20:00,135.7,135.71,135.66,135.68,2300.0,82.0772,82.0833,82.0531,82.0651,2300.0
2011-12-27 13:25:00,135.67,135.75,135.66,135.75,6700.0,82.0591,82.1075,82.0531,82.1075,6700.0
2011-12-27 13:30:00,135.74,135.91,135.72,135.91,5700.0,82.1014,82.2043,82.0893,82.2043,5700.0
2011-12-27 13:35:00,135.91,136.08,135.9,136.01,7900.0,82.2043,82.3071,82.1982,82.2647,7900.0
2011-12-27 13:40:00,135.98,136.29,135.9,136.21,5000.0,82.2466,82.4341,82.1982,82.3857,5000.0
2011-12-27 13:45:00,136.21,136.25,136.17,136.23,2000.0,82.3857,82.4099,82.3615,82.3978,2000.0
2011-12-27 13:50:00,136.21,136.43,136.21,136.43,3300.0,82.3857,82.5188,82.3857,82.5188,3300.0
2011-12-27 13:55:00,136.44,136.67,136.36,136.36,6500.0,82.5248,82.6639,82.4764,82.4764,6500.0
2011-12-27 14:00:00,136.44,136.44,136.06,136.06,3800.0,82.5248,82.5248,82.295,82.295,3800.0
2011-12-27 14:05:00,136.06,136.07,135.97,136.01,800.0,82.295,82.301,82.2406,82.2647,800.0
2011-12-27 14:10:00,136.06,136.2,136.02,136.2,2200.0,82.295,82.3797,82.2708,82.3797,2200.0
2011-12-27 14:15:00,136.2,136.22,136.16,136.19,2500.0,82.3797,82.3918,82.3555,82.3736,2500.0
2011-12-27 14:20:00,136.16,136.17,135.93,135.93,1800.0,82.3555,82.3615,82.2164,82.2164,1800.0
2011-12-27 14:25:00,135.95,135.96,135.68,135.68,2200.0,82.2285,82.2345,82.0651,82.0651,2200.0
2011-12-27 14:30:00,135.67,135.77,135.66,135.77,6900.0,82.0591,82.1196,82.0531,82.1196,6900.0
2011-12-27 14:35:00,135.79,135.94,135.77,135.94,4100.0,82.1317,82.2224,82.1196,82.2224,4100.0
2011-12-27 14:40:00,135.93,135.96,135.87,135.94,3300.0,82.2164,82.2345,82.1801,82.2224,3300.0
2011-12-27 14:45:00,135.99,136.01,135.94,135.99,1800.0,82.2527,82.2647,82.2224,82.2527,1800.0
2011-12-27 14:50:00,135.96,136.07,135.95,136.07,2900.0,82.2345,82.301,82.2285,82.301,2900.0
2011-12-27 14:55:00,136.07,136.17,136.03,136.17,5400.0,82.301,82.3615,82.2768,82.3615,5400.0
2011-12-27 15:00:00,136.15,136.16,136.04,136.16,5100.0,82.3494,82.3555,82.2829,82.3555,5100.0
2011-12-27 15:05:00,136.18,136.22,136.08,136.11,6900.0,82.3676,82.3918,82.3071,82.3252,6900.0
2011-12-27 15:10:00,136.11,136.15,136.07,136.14,4200.0,82.3252,82.3494,82.301,82.3434,4200.0
2011-12-27 15:15:00,136.11,136.19,136.11,136.15,6400.0,82.3252,82.3736,82.3252,82.3494,6400.0
2011-12-27 15:20:00,136.15,136.15,135.94,135.99,9500.0,82.3494,82.3494,82.2224,82.2527,9500.0
2011-12-27 15:25:00,136.02,136.1,135.96,136.1,8900.0,82.2708,82.3192,82.2345,82.3192,8900.0
2011-12-27 15:30:00,136.08,136.09,135.88,135.99,13500.0,82.3071,82.3131,82.1861,82.2527,13500.0
2011-12-27 15:35:00,136.0,136.01,135.77,135.84,10200.0,82.2587,82.2647,82.1196,82.1619,10200.0
2011-12-27 15:40:00,135.83,135.9,135.81,135.84,8200.0,82.1559,82.1982,82.1438,82.1619,8200.0
2011-12-27 15:45:00,135.86,135.97,135.83,135.92,39800.0,82.174,82.2406,82.1559,82.2103,39800.0
2011-12-27 15:50:00,135.92,136.02,135.85,135.96,21600.0,82.2103,82.2708,82.168,82.2345,21600.0
2011-12-27 15:55:00,135.97,136.02,135.72,135.77,50500.0,82.2406,82.2708,82.0893,82.1196,50500.0
2011-12-28 09:30:00,135.71,135.71,135.07,135.07,8300.0,82.0833,82.0833,81.6962,81.6962,8300.0
2011-12-28 09:35:00,135.07,135.1,134.75,135.1,13700.0,81.6962,81.7143,81.5026,81.7143,13700.0
2011-12-28 09:40:00,135.1,135.12,134.85,134.98,4200.0,81.7143,81.7264,81.5631,81.6418,4200.0
2011-12-28 09:45:00,135.02,135.07,134.92,134.96,4600.0,81.666,81.6962,81.6055,81.6297,4600.0
2011-12-28 09:50:00,134.97,135.18,134.95,135.1,11300.0,81.6357,81.7627,81.6236,81.7143,11300.0
2011-12-28 09:55:00,135.1,135.12,134.87,135.1,5900.0,81.7143,81.7264,81.5752,81.7143,5900.0
2011-12-28 10:00:00,135.1,135.11,135.02,135.11,3800.0,81.7143,81.7204,81.666,81.7204,3800.0
2011-12-28 10:05:00,135.14,135.23,135.08,135.21,8300.0,81.7385,81.793,81.7022,81.7809,8300.0
2011-12-28 10:10:00,135.21,135.25,135.12,135.24,6700.0,81.7809,81.8051,81.7264,81.799,6700.0
2011-12-28 10:15:00,135.23,135.41,135.18,135.4,8800.0,81.793,81.9018,81.7627,81.8958,8800.0
2011-12-28 10:20:00,135.4,135.45,135.3,135.32,7500.0,81.8958,81.926,81.8353,81.8474,7500.0
2011-12-28 10:25:00,135.35,135.39,135.29,135.33,6000.0,81.8656,81.8897,81.8293,81.8535,6000.0
2011-12-28 10:30:00,135.26,135.42,135.26,135.4,9100.0,81.8111,81.9079,81.8111,81.8958,9100.0
2011-12-28 10:35:00,135.42,135.51,135.35,135.51,5700.0,81.9079,81.9623,81.8656,81.9623,5700.0
2011-12-28 10:40:00,135.46,135.54,135.43,135.45,6300.0,81.9321,81.9805,81.9139,81.926,6300.0
2011-12-28 10:45:00,135.45,135.64,135.45,135.47,14900.0,81.926,82.041,81.926,81.9381,14900.0
2011-12-28 10:50:00,135.54,135.66,135.48,135.55,10100.0,81.9805,82.0531,81.9442,81.9865,10100.0
2011-12-28 10:55:00,135.52,135.52,135.28,135.3,20300.0,81.9684,81.9684,81.8232,81.8353,20300.0
2011-12-28 11:00:00,135.31,135.52,135.26,135.37,13700.0,81.8414,81.9684,81.8111,81.8776,13700.0
2011-12-28 11:05:00,135.33,135.53,135.33,135.48,4600.0,81.8535,81.9744,81.8535,81.9442,4600.0
2011-12-28 11:10:00,135.53,135.6,135.5,135.59,4500.0,81.9744,82.0168,81.9563,82.0107,4500.0
2011-12-28 11:15:00,135.55,135.61,135.55,135.57,3400.0,81.9865,82.0228,81.9865,81.9986,3400.0
2011-12-28 11:20:00,135.55,135.62,135.49,135.58,4500.0,81.9865,82.0289,81.9502,82.0047,4500.0
2011-12-28 11:25:00,135.61,135.61,135.48,135.51,5600.0,82.0228,82.0228,81.9442,81.9623,5600.0
2011-12-28 11:30:00,135.49,135.61,135.49,135.59,8600.0,81.9502,82.0228,81.9502,82.0107,8600.0
2011-12-28 11:35:00,135.58,135.63,135.4,135.5,6100.0,82.0047,82.0349,81.8958,81.9563,6100.0
2011-12-28 11:40:00,135.48,135.57,135.32,135.33,4400.0,81.9442,81.9986,81.8474,81.8535,4400.0
2011-12-28 11:45:00,135.23,135.27,135.15,135.18,7100.0,81.793,81.8172,81.7446,81.7627,7100.0
2011-12-28 11:50:00,135.19,135.22,135.1,135.1,2800.0,81.7688,81.7869,81.7143,81.7143,2800.0
2011-12-28 11:55:00,135.07,135.12,134.85,134.85,4300.0,81.6962,81.7264,81.5631,81.5631,4300.0
2011-12-28 12:00:00,134.82,134.85,134.76,134.8,4800.0,81.545,81.5631,81.5087,81.5329,4800.0
2011-12-28 12:05:00,134.81,134.83,134.73,134.8,7300.0,81.5389,81.551,81.4905,81.5329,7300.0
2011-12-28 12:10:00,134.77,134.8,134.7,134.77,4300.0,81.5147,81.5329,81.4724,81.5147,4300.0
2011-12-28 12:15:00,134.75,134.75,134.6,134.64,9200.0,81.5026,81.5026,81.4119,81.4361,9200.0
2011-12-28 12:20:00,134.61,134.71,134.56,134.67,4400.0,81.418,81.4785,81.3877,81.4543,4400.0
2011-12-28 12:25:00,134.65,134.65,134.53,134.57,2500.0,81.4422,81.4422,81.3696,81.3938,2500.0
2011-12-28 12:30:00,134.56,134.61,134.53,134.53,2700.0,81.3877,81.418,81.3696,81.3696,2700.0
2011-12-28 12:35:00,134.52,134.69,134.51,134.66,7000.0,81.3635,81.4664,81.3575,81.4482,7000.0
2011-12-28 12:40:00,134.66,134.69,134.64,134.68,1800.0,81.4482,81.4664,81.4361,81.4603,1800.0
2011-12-28 12:45:00,134.67,134.67,134.53,134.56,2800.0,81.4543,81.4543,81.3696,81.3877,2800.0
2011-12-28 12:50:00,134.55,134.55,134.31,134.31,4700.0,81.3817,81.3817,81.2365,81.2365,4700.0
2011-12-28 12:55:00,134.32,134.41,134.31,134.33,3100.0,81.2426,81.297,81.2365,81.2486,3100.0
2011-12-28 13:00:00,134.33,134.33,134.24,134.26,3900.0,81.2486,81.2486,81.1942,81.2063,3900.0
2011-12-28 13:05:00,134.26,134.26,134.11,134.13,5000.0,81.2063,81.2063,81.1155,81.1276,5000.0
2011-12-28 13:10:00,134.11,134.13,133.98,133.99,7100.0,81.1155,81.1276,81.0369,81.043,7100.0
2011-12-28 13:15:00,134.03,134.19,134.03,134.15,3300.0,81.0672,81.1639,81.0672,81.1397,3300.0
2011-12-28 13:20:00,134.19,134.3,134.16,134.22,7300.0,81.1639,81.2305,81.1458,81.1821,7300.0
2011-12-28 13:25:00,134.22,134.67,134.22,134.64,9800.0,81.1821,81.4543,81.1821,81.4361,9800.0
2011-12-28 13:30:00,134.64,134.75,134.59,134.72,3300.0,81.4361,81.5026,81.4059,81.4845,3300.0
2011-12-28 13:35:00,134.7,135.11,134.69,135.11,9300.0,81.4724,81.7204,81.4664,81.7204,9300.0
2011-12-28 13:40:00,135.07,135.11,135.0,135.02,3100.0,81.6962,81.7204,81.6539,81.666,3100.0
2011-12-28 13:45:00,135.03,135.08,134.91,134.93,4100.0,81.672,81.7022,81.5994,81.6115,4100.0
2011-12-28 13:50:00,134.97,135.01,134.88,134.97,3700.0,81.6357,81.6599,81.5813,81.6357,3700.0
2011-12-28 13:55:00,134.97,134.97,134.85,134.85,3900.0,81.6357,81.6357,81.5631,81.5631,3900.0
2011-12-28 14:00:00,134.83,134.84,134.66,134.68,4700.0,81.551,81.5571,81.4482,81.4603,4700.0
2011-12-28 14:05:00,134.7,134.76,134.54,134.54,3800.0,81.4724,81.5087,81.3756,81.3756,3800.0
2011-12-28 14:10:00,134.54,134.56,134.51,134.55,2300.0,81.3756,81.3877,81.3575,81.3817,2300.0
2011-12-28 14:15:00,134.57,134.57,134.34,134.45,2500.0,81.3938,81.3938,81.2547,81.3212,2500.0
2011-12-28 14:20:00,134.45,134.64,134.45,134.64,2000.0,81.3212,81.4361,81.3212,81.4361,2000.0
2011-12-28 14:25:00,134.64,134.66,134.51,134.57,2900.0,81.4361,81.4482,81.3575,81.3938,2900.0
2011-12-28 14:30:00,134.57,134.57,134.3,134.3,3600.0,81.3938,81.3938,81.2305,81.2305,3600.0
2011-12-28 14:35:00,134.29,134.34,134.26,134.26,2100.0,81.2244,81.2547,81.2063,81.2063,2100.0
2011-12-28 14:40:00,134.22,134.26,134.17,134.17,2400.0,81.1821,81.2063,81.1518,81.1518,2400.0
2011-12-28 14:45:00,134.17,134.18,134.09,134.13,3700.0,81.1518,81.1579,81.1034,81.1276,3700.0
2011-12-28 14:50:00,134.14,134.17,134.08,134.14,2100.0,81.1337,81.1518,81.0974,81.1337,2100.0
2011-12-28 14:55:00,134.06,134.16,134.06,134.09,1400.0,81.0853,81.1458,81.0853,81.1034,1400.0
2011-12-28 15:00:00,134.08,134.19,134.08,134.19,4400.0,81.0974,81.1639,81.0974,81.1639,4400.0
2011-12-28 15:05:00,134.15,134.26,134.14,134.2,3200.0,81.1397,81.2063,81.1337,81.17,3200.0
2011-12-28 15:10:00,134.2,134.37,134.2,134.31,6900.0,81.17,81.2728,81.17,81.2365,6900.0
2011-12-28 15:15:00,134.27,134.27,133.97,134.09,11100.0,81.2123,81.2123,81.0309,81.1034,11100.0
2011-12-28 15:20:00,134.12,134.33,134.08,134.28,11500.0,81.1216,81.2486,81.0974,81.2184,11500.0
2011-12-28 15:25:00,134.29,134.29,134.0,134.12,12600.0,81.2244,81.2244,81.049,81.1216,12600.0
2011-12-28 15:30:00,134.07,134.07,133.96,134.01,7900.0,81.0914,81.0914,81.0248,81.0551,7900.0
2011-12-28 15:35:00,134.04,134.24,133.98,134.03,19100.0,81.0732,81.1942,81.0369,81.0672,19100.0
2011-12-28 15:40:00,134.08,134.28,134.08,134.17,9800.0,81.0974,81.2184,81.0974,81.1518,9800.0
2011-12-28 15:45:00,134.17,134.26,134.07,134.2,11800.0,81.1518,81.2063,81.0914,81.17,11800.0
2011-12-28 15:50:00,134.16,134.18,134.03,134.07,18700.0,81.1458,81.1579,81.0672,81.0914,18700.0
2011-12-28 15:55:00,134.07,134.1,133.89,134.03,69900.0,81.0914,81.1095,80.9825,81.0672,69900.0
2011-12-29 09:30:00,134.61,134.79,133.8,133.84,10100.0,81.418,81.5268,80.928,80.9522,10100.0
2011-12-29 09:35:00,134.09,134.19,133.76,133.93,15800.0,81.1034,81.1639,80.9039,81.0067,15800.0
2011-12-29 09:40:00,134.07,134.11,133.89,134.04,5400.0,81.0914,81.1155,80.9825,81.0732,5400.0
2011-12-29 09:45:00,134.08,134.21,134.0,134.21,4800.0,81.0974,81.176,81.049,81.176,4800.0
2011-12-29 09:50:00,134.09,134.24,134.04,134.23,5900.0,81.1034,81.1942,81.0732,81.1881,5900.0
2011-12-29 09:55:00,134.35,134.49,134.29,134.49,1900.0,81.2607,81.3454,81.2244,81.3454,1900.0
2011-12-29 10:00:00,134.58,134.72,134.46,134.59,3600.0,81.3998,81.4845,81.3272,81.4059,3600.0
2011-12-29 10:05:00,134.68,135.05,134.68,135.05,4500.0,81.4603,81.6841,81.4603,81.6841,4500.0
2011-12-29 10:10:00,135.0,135.21,135.0,135.2,6600.0,81.6539,81.7809,81.6539,81.7748,6600.0
2011-12-29 10:15:00,135.19,135.31,135.19,135.26,4400.0,81.7688,81.8414,81.7688,81.8111,4400.0
2011-12-29 10:20:00,135.3,135.37,135.3,135.34,2000.0,81.8353,81.8776,81.8353,81.8595,2000.0
2011-12-29 10:25:00,135.33,135.58,135.31,135.58,6500.0,81.8535,82.0047,81.8414,82.0047,6500.0
2011-12-29 10:30:00,135.58,135.74,135.58,135.59,10000.0,82.0047,82.1014,82.0047,82.0107,10000.0
2011-12-29 10:35:00,135.58,135.69,135.55,135.64,3200.0,82.0047,82.0712,81.9865,82.041,3200.0
2011-12-29 10:40:00,135.61,135.61,135.35,135.44,6200.0,82.0228,82.0228,81.8656,81.92,6200.0
2011-12-29 10:45:00,135.39,135.46,135.39,135.39,1100.0,81.8897,81.9321,81.8897,81.8897,1100.0
2011-12-29 10:50:00,135.43,135.46,135.36,135.46,2700.0,81.9139,81.9321,81.8716,81.9321,2700.0
2011-12-29 10:55:00,135.46,135.53,135.44,135.5,3600.0,81.9321,81.9744,81.92,81.9563,3600.0
2011-12-29 11:00:00,135.49,135.55,135.47,135.47,3100.0,81.9502,81.9865,81.9381,81.9381,3100.0
2011-12-29 11:05:00,135.54,135.65,135.38,135.38,3800.0,81.9805,82.047,81.8837,81.8837,3800.0
2011-12-29 11:10:00,135.36,135.4,135.26,135.26,7700.0,81.8716,81.8958,81.8111,81.8111,7700.0
2011-12-29 11:15:00,135.2,135.21,135.03,135.05,6900.0,81.7748,81.7809,81.672,81.6841,6900.0
2011-12-29 11:20:00,135.08,135.08,135.02,135.05,1300.0,81.7022,81.7022,81.666,81.6841,1300.0
2011-12-29 11:25:00,135.1,135.19,135.07,135.11,2100.0,81.7143,81.7688,81.6962,81.7204,2100.0
2011-12-29 11:30:00,135.13,135.21,135.11,135.21,1500.0,81.7325,81.7809,81.7204,81.7809,1500.0
2011-12-29 11:35:00,135.22,135.25,135.16,135.16,1200.0,81.7869,81.8051,81.7506,81.7506,1200.0
2011-12-29 11:40:00,135.24,135.24,135.22,135.23,300.0,81.799,81.799,81.7869,81.793,300.0
2011-12-29 11:45:00,135.28,135.28,135.17,135.17,1600.0,81.8232,81.8232,81.7567,81.7567,1600.0
2011-12-29 11:50:00,135.21,135.32,135.21,135.32,2700.0,81.7809,81.8474,81.7809,81.8474,2700.0
2011-12-29 11:55:00,135.31,135.38,135.28,135.38,3400.0,81.8414,81.8837,81.8232,81.8837,3400.0
2011-12-29 12:00:00,135.4,135.4,135.28,135.32,1500.0,81.8958,81.8958,81.8232,81.8474,1500.0
2011-12-29 12:05:00,135.36,135.4,135.3,135.35,2800.0,81.8716,81.8958,81.8353,81.8656,2800.0
2011-12-29 12:10:00,135.36,135.36,135.17,135.22,2600.0,81.8716,81.8716,81.7567,81.7869,2600.0
2011-12-29 12:15:00,135.21,135.22,135.17,135.19,3500.0,81.7809,81.7869,81.7567,81.7688,3500.0
2011-12-29 12:20:00,135.19,135.25,135.17,135.24,1800.0,81.7688,81.8051,81.7567,81.799,1800.0
2011-12-29 12:25:00,135.21,135.26,135.14,135.18,1000.0,81.7809,81.8111,81.7385,81.7627,1000.0
2011-12-29 12:30:00,135.12,135.12,134.92,134.92,1500.0,81.7264,81.7264,81.6055,81.6055,1500.0
2011-12-29 12:35:00,134.92,134.92,134.87,134.92,1100.0,81.6055,81.6055,81.5752,81.6055,1100.0
2011-12-29 12:40:00,134.93,134.95,134.91,134.95,400.0,81.6115,81.6236,81.5994,81.6236,400.0
2011-12-29 12:45:00,134.93,134.93,134.91,134.91,500.0,81.6115,81.6115,81.5994,81.5994,500.0
2011-12-29 12:50:00,134.91,134.94,134.85,134.85,4100.0,81.5994,81.6176,81.5631,81.5631,4100.0
2011-12-29 12:55:00,134.89,134.94,134.85,134.92,3700.0,81.5873,81.6176,81.5631,81.6055,3700.0
2011-12-29 13:00:00,134.92,135.0,134.92,134.95,1800.0,81.6055,81.6539,81.6055,81.6236,1800.0
2011-12-29 13:05:00,134.98,135.03,134.98,135.02,2300.0,81.6418,81.672,81.6418,81.666,2300.0
2011-12-29 13:10:00,135.01,135.02,134.95,134.96,3600.0,81.6599,81.666,81.6236,81.6297,3600.0
2011-12-29 13:15:00,134.97,135.02,134.92,135.02,11700.0,81.6357,81.666,81.6055,81.666,11700.0
2011-12-29 13:20:00,135.01,135.01,134.9,134.9,1900.0,81.6599,81.6599,81.5934,81.5934,1900.0
2011-12-29 13:25:00,134.87,135.0,134.86,134.94,1100.0,81.5752,81.6539,81.5692,81.6176,1100.0
2011-12-29 13:30:00,134.94,134.97,134.92,134.97,1700.0,81.6176,81.6357,81.6055,81.6357,1700.0
2011-12-29 13:35:00,135.02,135.08,135.0,135.02,3100.0,81.666,81.7022,81.6539,81.666,3100.0
2011-12-29 13:40:00,135.08,135.09,134.89,134.95,4800.0,81.7022,81.7083,81.5873,81.6236,4800.0
2011-12-29 13:45:00,134.9,134.96,134.9,134.94,900.0,81.5934,81.6297,81.5934,81.6176,900.0
2011-12-29 13:50:00,134.91,134.97,134.86,134.92,1600.0,81.5994,81.6357,81.5692,81.6055,1600.0
2011-12-29 13:55:00,134.94,134.94,134.85,134.9,1500.0,81.6176,81.6176,81.5631,81.5934,1500.0
2011-12-29 14:00:00,134.89,134.96,134.88,134.96,1600.0,81.5873,81.6297,81.5813,81.6297,1600.0
2011-12-29 14:05:00,134.96,135.03,134.96,135.03,1300.0,81.6297,81.672,81.6297,81.672,1300.0
2011-12-29 14:10:00,134.99,135.02,134.97,134.97,300.0,81.6478,81.666,81.6357,81.6357,300.0
2011-12-29 14:15:00,134.98,134.98,134.94,134.94,2100.0,81.6418,81.6418,81.6176,81.6176,2100.0
2011-12-29 14:20:00,134.95,134.99,134.94,134.99,3500.0,81.6236,81.6478,81.6176,81.6478,3500.0
2011-12-29 14:25:00,134.99,135.0,134.94,134.95,2000.0,81.6478,81.6539,81.6176,81.6236,2000.0
2011-12-29 14:30:00,134.94,134.98,134.93,134.93,1700.0,81.6176,81.6418,81.6115,81.6115,1700.0
2011-12-29 14:35:00,134.9,134.97,134.89,134.92,2000.0,81.5934,81.6357,81.5873,81.6055,2000.0
2011-12-29 14:40:00,134.95,134.97,134.91,134.93,2200.0,81.6236,81.6357,81.5994,81.6115,2200.0
2011-12-29 14:45:00,134.94,134.96,134.92,134.96,2500.0,81.6176,81.6297,81.6055,81.6297,2500.0
2011-12-29 14:50:00,134.95,134.96,134.91,134.96,3200.0,81.6236,81.6297,81.5994,81.6297,3200.0
2011-12-29 14:55:00,134.95,134.99,134.9,134.97,2800.0,81.6236,81.6478,81.5934,81.6357,2800.0
2011-12-29 15:00:00,134.97,135.03,134.97,135.0,3700.0,81.6357,81.672,81.6357,81.6539,3700.0
2011-12-29 15:05:00,135.0,135.07,134.99,135.04,5100.0,81.6539,81.6962,81.6478,81.678,5100.0
2011-12-29 15:10:00,135.03,135.09,135.02,135.07,3000.0,81.672,81.7083,81.666,81.6962,3000.0
2011-12-29 15:15:00,135.08,135.19,135.08,135.15,11700.0,81.7022,81.7688,81.7022,81.7446,11700.0
2011-12-29 15:20:00,135.17,135.17,135.05,135.14,5900.0,81.7567,81.7567,81.6841,81.7385,5900.0
2011-12-29 15:25:00,135.19,135.19,135.05,135.1,3700.0,81.7688,81.7688,81.6841,81.7143,3700.0
2011-12-29 15:30:00,135.12,135.16,135.04,135.09,5800.0,81.7264,81.7506,81.678,81.7083,5800.0
2011-12-29 15:35:00,135.1,135.18,135.06,135.07,9600.0,81.7143,81.7627,81.6901,81.6962,9600.0
2011-12-29 15:40:00,135.06,135.2,135.05,135.14,16500.0,81.6901,81.7748,81.6841,81.7385,16500.0
2011-12-29 15:45:00,135.1,135.24,135.0,135.04,22900.0,81.7143,81.799,81.6539,81.678,22900.0
2011-12-29 15:50:00,135.05,135.27,135.04,135.12,30800.0,81.6841,81.8172,81.678,81.7264,30800.0
2011-12-29 15:55:00,135.15,135.3,135.03,135.14,52000.0,81.7446,81.8353,81.672,81.7385,52000.0
2011-12-30 09:30:00,135.61,135.72,135.32,135.42,8700.0,82.0228,82.0893,81.8474,81.9079,8700.0
2011-12-30 09:35:00,135.44,135.6,135.35,135.36,4200.0,81.92,82.0168,81.8656,81.8716,4200.0
2011-12-30 09:40:00,135.34,135.4,135.2,135.3,6900.0,81.8595,81.8958,81.7748,81.8353,6900.0
2011-12-30 09:45:00,135.3,135.46,135.21,135.39,5900.0,81.8353,81.9321,81.7809,81.8897,5900.0
2011-12-30 09:50:00,135.35,135.38,135.28,135.37,2000.0,81.8656,81.8837,81.8232,81.8776,2000.0
2011-12-30 09:55:00,135.38,135.47,135.34,135.42,4700.0,81.8837,81.9381,81.8595,81.9079,4700.0
2011-12-30 10:00:00,135.41,135.69,135.39,135.63,5000.0,81.9018,82.0712,81.8897,82.0349,5000.0
2011-12-30 10:05:00,135.67,135.77,135.65,135.75,2600.0,82.0591,82.1196,82.047,82.1075,2600.0
2011-12-30 10:10:00,135.71,135.84,135.71,135.77,2100.0,82.0833,82.1619,82.0833,82.1196,2100.0
2011-12-30 10:15:00,135.83,135.83,135.75,135.83,1100.0,82.1559,82.1559,82.1075,82.1559,1100.0
2011-12-30 10:20:00,135.84,135.87,135.77,135.79,2300.0,82.1619,82.1801,82.1196,82.1317,2300.0
2011-12-30 10:25:00,135.77,135.77,135.68,135.69,2600.0,82.1196,82.1196,82.0651,82.0712,2600.0
2011-12-30 10:30:00,135.72,135.83,135.72,135.77,900.0,82.0893,82.1559,82.0893,82.1196,900.0
2011-12-30 10:35:00,135.8,135.83,135.76,135.83,5700.0,82.1377,82.1559,82.1135,82.1559,5700.0
2011-12-30 10:40:00,135.83,135.87,135.79,135.82,3600.0,82.1559,82.1801,82.1317,82.1498,3600.0
2011-12-30 10:45:00,135.83,135.94,135.83,135.89,1900.0,82.1559,82.2224,82.1559,82.1922,1900.0
2011-12-30 10:50:00,135.9,136.05,135.9,136.04,2200.0,82.1982,82.2889,82.1982,82.2829,2200.0
2011-12-30 10:55:00,136.02,136.08,136.0,136.01,1900.0,82.2708,82.3071,82.2587,82.2647,1900.0
2011-12-30 11:00:00,136.0,136.14,135.96,136.05,5300.0,82.2587,82.3434,82.2345,82.2889,5300.0
2011-12-30 11:05:00,136.08,136.08,135.99,136.06,2000.0,82.3071,82.3071,82.2527,82.295,2000.0
2011-12-30 11:10:00,136.06,136.13,136.04,136.1,3700.0,82.295,82.3373,82.2829,82.3192,3700.0
2011-12-30 11:15:00,136.08,136.17,136.06,136.1,8200.0,82.3071,82.3615,82.295,82.3192,8200.0
2011-12-30 11:20:00,136.11,136.17,136.06,136.06,6300.0,82.3252,82.3615,82.295,82.295,6300.0
2011-12-30 11:25:00,136.06,136.11,135.9,135.96,3900.0,82.295,82.3252,82.1982,82.2345,3900.0
2011-12-30 11:30:00,135.93,135.99,135.87,135.89,3200.0,82.2164,82.2527,82.1801,82.1922,3200.0
2011-12-30 11:35:00,135.84,135.86,135.79,135.79,5200.0,82.1619,82.174,82.1317,82.1317,5200.0
2011-12-30 11:40:00,135.76,135.81,135.7,135.8,8000.0,82.1135,82.1438,82.0772,82.1377,8000.0
2011-12-30 11:45:00,135.77,135.77,135.63,135.63,3500.0,82.1196,82.1196,82.0349,82.0349,3500.0
2011-12-30 11:50:00,135.61,135.61,135.42,135.45,2200.0,82.0228,82.0228,81.9079,81.926,2200.0
2011-12-30 11:55:00,135.45,135.66,135.45,135.66,4800.0,81.926,82.0531,81.926,82.0531,4800.0
2011-12-30 12:00:00,135.6,135.67,135.51,135.64,9100.0,82.0168,82.0591,81.9623,82.041,9100.0
2011-12-30 12:05:00,135.64,135.69,135.56,135.56,2400.0,82.041,82.0712,81.9926,81.9926,2400.0
2011-12-30 12:10:00,135.55,135.55,135.46,135.46,3500.0,81.9865,81.9865,81.9321,81.9321,3500.0
2011-12-30 12:15:00,135.48,135.55,135.48,135.55,1000.0,81.9442,81.9865,81.9442,81.9865,1000.0
2011-12-30 12:20:00,135.48,135.54,135.46,135.5,4000.0,81.9442,81.9805,81.9321,81.9563,4000.0
2011-12-30 12:25:00,135.54,135.64,135.5,135.53,8800.0,81.9805,82.041,81.9563,81.9744,8800.0
2011-12-30 12:30:00,135.57,135.59,135.49,135.52,8500.0,81.9986,82.0107,81.9502,81.9684,8500.0
2011-12-30 12:35:00,135.57,135.57,135.48,135.51,2800.0,81.9986,81.9986,81.9442,81.9623,2800.0
2011-12-30 12:40:00,135.47,135.55,135.47,135.55,6000.0,81.9381,81.9865,81.9381,81.9865,6000.0
2011-12-30 12:45:00,135.52,135.59,135.48,135.5,8100.0,81.9684,82.0107,81.9442,81.9563,8100.0
2011-12-30 12:50:00,135.47,135.56,135.47,135.49,1700.0,81.9381,81.9926,81.9381,81.9502,1700.0
2011-12-30 12:55:00,135.48,135.54,135.47,135.49,500.0,81.9442,81.9805,81.9381,81.9502,500.0
2011-12-30 13:00:00,135.47,135.51,135.45,135.45,1500.0,81.9381,81.9623,81.926,81.926,1500.0
2011-12-30 13:05:00,135.45,135.49,135.4,135.44,700.0,81.926,81.9502,81.8958,81.92,700.0
2011-12-30 13:10:00,135.48,135.5,135.48,135.5,800.0,81.9442,81.9563,81.9442,81.9563,800.0
2011-12-30 13:15:00,135.5,135.5,135.46,135.49,1200.0,81.9563,81.9563,81.9321,81.9502,1200.0
2011-12-30 13:20:00,135.5,135.55,135.48,135.48,1900.0,81.9563,81.9865,81.9442,81.9442,1900.0
2011-12-30 13:25:00,135.46,135.55,135.46,135.55,1300.0,81.9321,81.9865,81.9321,81.9865,1300.0
2011-12-30 13:30:00,135.53,135.61,135.53,135.61,1200.0,81.9744,82.0228,81.9744,82.0228,1200.0
2011-12-30 13:35:00,135.58,135.7,135.58,135.7,3500.0,82.0047,82.0772,82.0047,82.0772,3500.0
2011-12-30 13:40:00,135.69,135.69,135.65,135.65,400.0,82.0712,82.0712,82.047,82.047,400.0
2011-12-30 13:45:00,135.65,135.65,135.56,135.56,2700.0,82.047,82.047,81.9926,81.9926,2700.0
2011-12-30 13:50:00,135.6,135.6,135.51,135.58,2700.0,82.0168,82.0168,81.9623,82.0047,2700.0
2011-12-30 13:55:00,135.58,135.59,135.54,135.59,1800.0,82.0047,82.0107,81.9805,82.0107,1800.0
2011-12-30 14:00:00,135.56,135.64,135.55,135.64,3300.0,81.9926,82.041,81.9865,82.041,3300.0
2011-12-30 14:05:00,135.6,135.63,135.57,135.6,5300.0,82.0168,82.0349,81.9986,82.0168,5300.0
2011-12-30 14:10:00,135.58,135.63,135.51,135.53,1900.0,82.0047,82.0349,81.9623,81.9744,1900.0
2011-12-30 14:15:00,135.49,135.51,135.32,135.4,12400.0,81.9502,81.9623,81.8474,81.8958,12400.0
2011-12-30 14:20:00,135.4,135.4,135.09,135.12,11500.0,81.8958,81.8958,81.7083,81.7264,11500.0
2011-12-30 14:25:00,135.16,135.22,135.05,135.06,7300.0,81.7506,81.7869,81.6841,81.6901,7300.0
2011-12-30 14:30:00,135.09,135.13,134.99,135.02,4600.0,81.7083,81.7325,81.6478,81.666,4600.0
2011-12-30 14:35:00,135.02,135.02,134.93,135.01,5100.0,81.666,81.666,81.6115,81.6599,5100.0
2011-12-30 14:40:00,135.01,135.03,134.92,134.92,1400.0,81.6599,81.672,81.6055,81.6055,1400.0
2011-12-30 14:45:00,134.94,135.04,134.94,135.04,4100.0,81.6176,81.678,81.6176,81.678,4100.0
2011-12-30 14:50:00,135.04,135.13,135.04,135.08,6800.0,81.678,81.7325,81.678,81.7022,6800.0
2011-12-30 14:55:00,135.07,135.09,135.0,135.02,5100.0,81.6962,81.7083,81.6539,81.666,5100.0
2011-12-30 15:00:00,135.03,135.18,135.03,135.18,5300.0,81.672,81.7627,81.672,81.7627,5300.0
2011-12-30 15:05:00,135.18,135.2,135.05,135.05,5900.0,81.7627,81.7748,81.6841,81.6841,5900.0
2011-12-30 15:10:00,135.0,135.0,134.8,134.93,4700.0,81.6539,81.6539,81.5329,81.6115,4700.0
2011-12-30 15:15:00,134.89,134.95,134.86,134.91,5000.0,81.5873,81.6236,81.5692,81.5994,5000.0
2011-12-30 15:20:00,134.9,135.01,134.88,134.99,7700.0,81.5934,81.6599,81.5813,81.6478,7700.0
2011-12-30 15:25:00,134.97,135.04,134.92,135.04,5500.0,81.6357,81.678,81.6055,81.678,5500.0
2011-12-30 15:30:00,135.04,135.04,134.95,135.01,6900.0,81.678,81.678,81.6236,81.6599,6900.0
2011-12-30 15:35:00,134.99,135.08,134.99,135.02,11500.0,81.6478,81.7022,81.6478,81.666,11500.0
2011-12-30 15:40:00,134.99,135.03,134.94,134.98,9000.0,81.6478,81.672,81.6176,81.6418,9000.0
2011-12-30 15:45:00,134.97,135.06,134.78,134.98,39200.0,81.6357,81.6901,81.5208,81.6418,39200.0
2011-12-30 15:50:00,134.98,135.06,134.91,134.97,18700.0,81.6418,81.6901,81.5994,81.6357,18700.0
2011-12-30 15:55:00,134.96,134.96,134.45,134.46,91100.0,81.6297,81.6297,81.3212,81.3272,91100.0
2012-01-03 09:30:00,136.7,137.25,136.36,136.96,27200.0,82.6821,83.0148,82.4764,82.8393,27200.0
2012-01-03 09:35:00,137.19,137.55,136.29,136.39,13300.0,82.9785,83.1962,82.4341,82.4946,13300.0
2012-01-03 09:40:00,136.41,137.17,136.27,137.17,8400.0,82.5067,82.9664,82.422,82.9664,8400.0
2012-01-03 09:45:00,137.26,137.36,137.02,137.3,6400.0,83.0208,83.0813,82.8756,83.045,6400.0
2012-01-03 09:50:00,137.39,137.63,137.3,137.4,6400.0,83.0994,83.2446,83.045,83.1055,6400.0
2012-01-03 09:55:00,137.4,137.48,137.2,137.25,7500.0,83.1055,83.1539,82.9845,83.0148,7500.0
2012-01-03 10:00:00,137.32,137.72,137.15,137.56,18100.0,83.0571,83.299,82.9543,83.2023,18100.0
2012-01-03 10:05:00,137.64,138.22,137.58,138.22,17800.0,83.2506,83.6015,83.2144,83.6015,17800.0
2012-01-03 10:10:00,138.15,138.39,138.04,138.36,10300.0,83.5591,83.7043,83.4926,83.6861,10300.0
2012-01-03 10:15:00,138.36,138.46,138.32,138.32,11400.0,83.6861,83.7466,83.6619,83.6619,11400.0
2012-01-03 10:20:00,138.23,138.24,137.87,137.87,5200.0,83.6075,83.6135,83.3898,83.3898,5200.0
2012-01-03 10:25:00,137.75,137.81,137.07,137.07,6200.0,83.3172,83.3535,82.9059,82.9059,6200.0
2012-01-03 10:30:00,137.08,137.19,136.94,137.0,5200.0,82.9119,82.9785,82.8273,82.8635,5200.0
2012-01-03 10:35:00,137.0,137.14,137.0,137.12,4800.0,82.8635,82.9482,82.8635,82.9361,4800.0
2012-01-03 10:40:00,137.14,137.41,137.12,137.36,6000.0,82.9482,83.1115,82.9361,83.0813,6000.0
2012-01-03 10:45:00,137.44,137.44,137.34,137.4,5400.0,83.1297,83.1297,83.0692,83.1055,5400.0
2012-01-03 10:50:00,137.38,137.5,137.34,137.35,8800.0,83.0934,83.166,83.0692,83.0752,8800.0
2012-01-03 10:55:00,137.32,137.38,137.15,137.17,8000.0,83.0571,83.0934,82.9543,82.9664,8000.0
2012-01-03 11:00:00,137.2,137.2,137.07,137.13,7500.0,82.9845,82.9845,82.9059,82.9422,7500.0
2012-01-03 11:05:00,137.1,137.18,137.05,137.06,5100.0,82.924,82.9724,82.8938,82.8998,5100.0
2012-01-03 11:10:00,137.03,137.14,136.89,136.93,8900.0,82.8817,82.9482,82.797,82.8212,8900.0
2012-01-03 11:15:00,136.88,136.94,136.67,136.68,7400.0,82.791,82.8273,82.6639,82.67,7400.0
2012-01-03 11:20:00,136.63,136.66,136.47,136.54,4000.0,82.6398,82.6579,82.543,82.5853,4000.0
2012-01-03 11:25:00,136.55,136.77,136.55,136.69,5900.0,82.5914,82.7244,82.5914,82.676,5900.0
2012-01-03 11:30:00,136.67,136.76,136.65,136.74,4300.0,82.6639,82.7184,82.6518,82.7063,4300.0
2012-01-03 11:35:00,136.7,136.78,136.67,136.76,2200.0,82.6821,82.7305,82.6639,82.7184,2200.0
2012-01-03 11:40:00,136.65,136.69,136.55,136.62,8600.0,82.6518,82.676,82.5914,82.6337,8600.0
2012-01-03 11:45:00,136.7,136.72,136.42,136.5,4800.0,82.6821,82.6942,82.5127,82.5611,4800.0
2012-01-03 11:50:00,136.49,136.62,136.48,136.57,4200.0,82.5551,82.6337,82.549,82.6035,4200.0
2012-01-03 11:55:00,136.6,136.65,136.18,136.18,2100.0,82.6216,82.6518,82.3676,82.3676,2100.0
2012-01-03 12:00:00,136.13,136.13,135.85,135.85,8600.0,82.3373,82.3373,82.168,82.168,8600.0
2012-01-03 12:05:00,135.83,135.95,135.78,135.82,5900.0,82.1559,82.2285,82.1256,82.1498,5900.0
2012-01-03 12:10:00,135.81,136.01,135.8,135.98,3900.0,82.1438,82.2647,82.1377,82.2466,3900.0
2012-01-03 12:15:00,135.97,136.34,135.96,136.29,8900.0,82.2406,82.4643,82.2345,82.4341,8900.0
2012-01-03 12:20:00,136.33,136.4,136.14,136.14,7100.0,82.4583,82.5006,82.3434,82.3434,7100.0
2012-01-03 12:25:00,136.14,136.14,135.86,135.96,7100.0,82.3434,82.3434,82.174,82.2345,7100.0
2012-01-03 12:30:00,136.02,136.02,135.8,135.95,4100.0,82.2708,82.2708,82.1377,82.2285,4100.0
2012-01-03 12:35:00,135.98,136.02,135.6,135.6,3100.0,82.2466,82.2708,82.0168,82.0168,3100.0
2012-01-03 12:40:00,135.57,135.62,135.41,135.44,4100.0,81.9986,82.0289,81.9018,81.92,4100.0
2012-01-03 12:45:00,135.42,135.45,135.08,135.09,6600.0,81.9079,81.926,81.7022,81.7083,6600.0
2012-01-03 12:50:00,135.11,135.18,135.08,135.16,6700.0,81.7204,81.7627,81.7022,81.7506,6700.0
2012-01-03 12:55:00,135.19,135.19,135.03,135.07,10600.0,81.7688,81.7688,81.672,81.6962,10600.0
2012-01-03 13:00:00,135.05,135.19,134.94,134.95,8400.0,81.6841,81.7688,81.6176,81.6236,8400.0
2012-01-03 13:05:00,134.96,134.96,134.77,134.8,5200.0,81.6297,81.6297,81.5147,81.5329,5200.0
2012-01-03 13:10:00,134.79,134.8,134.62,134.67,7800.0,81.5268,81.5329,81.424,81.4543,7800.0
2012-01-03 13:15:00,134.62,134.8,134.62,134.74,7200.0,81.424,81.5329,81.424,81.4966,7200.0
2012-01-03 13:20:00,134.75,134.79,134.59,134.59,5600.0,81.5026,81.5268,81.4059,81.4059,5600.0
2012-01-03 13:25:00,134.58,134.58,134.28,134.31,5400.0,81.3998,81.3998,81.2184,81.2365,5400.0
2012-01-03 13:30:00,134.31,134.31,134.18,134.2,8300.0,81.2365,81.2365,81.1579,81.17,8300.0
2012-01-03 13:35:00,134.25,134.45,134.24,134.45,7400.0,81.2002,81.3212,81.1942,81.3212,7400.0
2012-01-03 13:40:00,134.45,134.69,134.45,134.64,4400.0,81.3212,81.4664,81.3212,81.4361,4400.0
2012-01-03 13:45:00,134.64,134.83,134.63,134.82,7300.0,81.4361,81.551,81.4301,81.545,7300.0
2012-01-03 13:50:00,134.9,135.03,134.89,134.98,5500.0,81.5934,81.672,81.5873,81.6418,5500.0
2012-01-03 13:55:00,135.0,135.03,134.91,134.91,4300.0,81.6539,81.672,81.5994,81.5994,4300.0
2012-01-03 14:00:00,135.0,135.0,134.87,134.94,6300.0,81.6539,81.6539,81.5752,81.6176,6300.0
2012-01-03 14:05:00,134.93,134.93,134.74,134.81,6300.0,81.6115,81.6115,81.4966,81.5389,6300.0
2012-01-03 14:10:00,134.78,134.87,134.77,134.84,4200.0,81.5208,81.5752,81.5147,81.5571,4200.0
2012-01-03 14:15:00,134.83,134.98,134.77,134.93,8200.0,81.551,81.6418,81.5147,81.6115,8200.0
2012-01-03 14:20:00,134.91,134.98,134.91,134.97,2500.0,81.5994,81.6418,81.5994,81.6357,2500.0
2012-01-03 14:25:00,134.97,135.13,134.95,135.1,6100.0,81.6357,81.7325,81.6236,81.7143,6100.0
2012-01-03 14:30:00,135.13,135.27,135.07,135.27,5500.0,81.7325,81.8172,81.6962,81.8172,5500.0
2012-01-03 14:35:00,135.27,135.4,135.17,135.17,9400.0,81.8172,81.8958,81.7567,81.7567,9400.0
2012-01-03 14:40:00,135.13,135.25,135.05,135.25,6000.0,81.7325,81.8051,81.6841,81.8051,6000.0
2012-01-03 14:45:00,135.23,135.33,135.23,135.31,7000.0,81.793,81.8535,81.793,81.8414,7000.0
2012-01-03 14:50:00,135.37,135.5,135.33,135.47,6000.0,81.8776,81.9563,81.8535,81.9381,6000.0
2012-01-03 14:55:00,135.47,135.71,135.46,135.69,6400.0,81.9381,82.0833,81.9321,82.0712,6400.0
2012-01-03 15:00:00,135.65,135.69,135.37,135.37,7300.0,82.047,82.0712,81.8776,81.8776,7300.0
2012-01-03 15:05:00,135.37,135.5,135.31,135.37,15800.0,81.8776,81.9563,81.8414,81.8776,15800.0
2012-01-03 15:10:00,135.35,135.44,135.29,135.44,9400.0,81.8656,81.92,81.8293,81.92,9400.0
2012-01-03 15:15:00,135.43,135.54,135.31,135.47,19400.0,81.9139,81.9805,81.8414,81.9381,19400.0
2012-01-03 15:20:00,135.49,135.52,134.98,134.98,23100.0,81.9502,81.9684,81.6418,81.6418,23100.0
2012-01-03 15:25:00,134.98,135.15,134.96,135.03,15300.0,81.6418,81.7446,81.6297,81.672,15300.0
2012-01-03 15:30:00,135.03,135.15,134.96,135.11,21000.0,81.672,81.7446,81.6297,81.7204,21000.0
2012-01-03 15:35:00,135.12,135.41,135.11,135.38,27800.0,81.7264,81.9018,81.7204,81.8837,27800.0
2012-01-03 15:40:00,135.38,135.4,135.14,135.16,23600.0,81.8837,81.8958,81.7385,81.7506,23600.0
2012-01-03 15:45:00,135.17,135.36,135.06,135.12,35700.0,81.7567,81.8716,81.6901,81.7264,35700.0
2012-01-03 15:50:00,135.12,135.21,135.05,135.2,36100.0,81.7264,81.7809,81.6841,81.7748,36100.0
2012-01-03 15:55:00,135.22,135.31,135.08,135.14,76300.0,81.7869,81.8414,81.7022,81.7385,76300.0
2012-01-04 09:30:00,134.5,135.0,134.24,134.75,13100.0,81.3514,81.6539,81.1942,81.5026,13100.0
2012-01-04 09:35:00,134.71,134.71,134.12,134.6,7300.0,81.4785,81.4785,81.1216,81.4119,7300.0
2012-01-04 09:40:00,134.53,134.7,134.05,134.67,7200.0,81.3696,81.4724,81.0793,81.4543,7200.0
2012-01-04 09:45:00,134.63,134.63,134.05,134.53,5300.0,81.4301,81.4301,81.0793,81.3696,5300.0
2012-01-04 09:50:00,134.47,134.49,134.28,134.34,3300.0,81.3333,81.3454,81.2184,81.2547,3300.0
2012-01-04 09:55:00,134.46,134.54,134.21,134.27,5000.0,81.3272,81.3756,81.176,81.2123,5000.0
2012-01-04 10:00:00,134.25,134.44,134.01,134.13,7800.0,81.2002,81.3151,81.0551,81.1276,7800.0
2012-01-04 10:05:00,134.11,134.16,133.85,133.86,19000.0,81.1155,81.1458,80.9583,80.9643,19000.0
2012-01-04 10:10:00,133.85,133.91,133.65,133.73,8100.0,80.9583,80.9946,80.8373,80.8857,8100.0
2012-01-04 10:15:00,133.77,133.77,133.46,133.46,6100.0,80.9099,80.9099,80.7224,80.7224,6100.0
2012-01-04 10:20:00,133.44,133.6,133.44,133.54,3200.0,80.7103,80.8071,80.7103,80.7708,3200.0
2012-01-04 10:25:00,133.57,133.64,133.47,133.48,5500.0,80.7889,80.8313,80.7284,80.7345,5500.0
2012-01-04 10:30:00,133.45,133.78,133.41,133.76,5000.0,80.7163,80.9159,80.6922,80.9039,5000.0
2012-01-04 10:35:00,133.7,133.8,133.52,133.52,18500.0,80.8676,80.928,80.7587,80.7587,18500.0
2012-01-04 10:40:00,133.52,133.6,133.22,133.22,5700.0,80.7587,80.8071,80.5772,80.5772,5700.0
2012-01-04 10:45:00,133.29,133.29,132.87,132.92,13300.0,80.6196,80.6196,80.3655,80.3958,13300.0
2012-01-04 10:50:00,132.94,133.27,132.94,133.2,6300.0,80.4079,80.6075,80.4079,80.5651,6300.0
2012-01-04 10:55:00,133.18,133.28,132.97,133.27,16100.0,80.553,80.6135,80.426,80.6075,16100.0
2012-01-04 11:00:00,133.29,133.9,133.28,133.86,8200.0,80.6196,80.9885,80.6135,80.9643,8200.0
2012-01-04 11:05:00,133.86,133.89,133.65,133.74,8500.0,80.9643,80.9825,80.8373,80.8918,8500.0
2012-01-04 11:10:00,133.77,133.78,133.49,133.51,5800.0,80.9099,80.9159,80.7405,80.7526,5800.0
2012-01-04 11:15:00,133.51,133.52,133.25,133.27,12300.0,80.7526,80.7587,80.5954,80.6075,12300.0
2012-01-04 11:20:00,133.24,133.35,133.15,133.15,6200.0,80.5893,80.6559,80.5349,80.5349,6200.0
2012-01-04 11:25:00,133.15,133.15,132.98,133.01,8700.0,80.5349,80.5349,80.4321,80.4502,8700.0
2012-01-04 11:30:00,133.03,133.03,132.81,132.88,10200.0,80.4623,80.4623,80.3292,80.3716,10200.0
2012-01-04 11:35:00,132.84,132.94,132.83,132.92,6900.0,80.3474,80.4079,80.3413,80.3958,6900.0
2012-01-04 11:40:00,132.86,133.05,132.86,132.87,10500.0,80.3595,80.4744,80.3595,80.3655,10500.0
2012-01-04 11:45:00,132.87,132.92,132.72,132.86,9800.0,80.3655,80.3958,80.2748,80.3595,9800.0
2012-01-04 11:50:00,132.86,132.93,132.64,132.64,4200.0,80.3595,80.4018,80.2264,80.2264,4200.0
2012-01-04 11:55:00,132.64,132.64,132.46,132.5,10900.0,80.2264,80.2264,80.1176,80.1417,10900.0
2012-01-04 12:00:00,132.5,132.51,132.33,132.4,21500.0,80.1417,80.1478,80.0389,80.0813,21500.0
2012-01-04 12:05:00,132.4,132.48,132.26,132.46,23600.0,80.0813,80.1297,79.9966,80.1176,23600.0
2012-01-04 12:10:00,132.41,132.65,132.37,132.62,10000.0,80.0873,80.2325,80.0631,80.2143,10000.0
2012-01-04 12:15:00,132.62,132.67,132.41,132.44,8300.0,80.2143,80.2446,80.0873,80.1055,8300.0
2012-01-04 12:20:00,132.46,132.48,132.4,132.45,8100.0,80.1176,80.1297,80.0813,80.1115,8100.0
2012-01-04 12:25:00,132.45,132.5,132.41,132.42,5700.0,80.1115,80.1417,80.0873,80.0934,5700.0
2012-01-04 12:30:00,132.48,132.56,132.46,132.48,5300.0,80.1297,80.178,80.1176,80.1297,5300.0
2012-01-04 12:35:00,132.49,132.58,132.44,132.48,9100.0,80.1357,80.1901,80.1055,80.1297,9100.0
2012-01-04 12:40:00,132.47,132.58,132.45,132.55,4400.0,80.1236,80.1901,80.1115,80.172,4400.0
2012-01-04 12:45:00,132.54,132.57,132.47,132.49,7600.0,80.1659,80.1841,80.1236,80.1357,7600.0
2012-01-04 12:50:00,132.5,132.53,132.45,132.53,5100.0,80.1417,80.1599,80.1115,80.1599,5100.0
2012-01-04 12:55:00,132.52,132.53,132.47,132.51,4600.0,80.1538,80.1599,80.1236,80.1478,4600.0
2012-01-04 13:00:00,132.51,132.51,132.43,132.47,5200.0,80.1478,80.1478,80.0994,80.1236,5200.0
2012-01-04 13:05:00,132.45,132.49,132.41,132.45,6300.0,80.1115,80.1357,80.0873,80.1115,6300.0
2012-01-04 13:10:00,132.47,132.62,132.47,132.57,7300.0,80.1236,80.2143,80.1236,80.1841,7300.0
2012-01-04 13:15:00,132.58,132.65,132.57,132.62,7200.0,80.1901,80.2325,80.1841,80.2143,7200.0
2012-01-04 13:20:00,132.6,132.64,132.51,132.53,3900.0,80.2022,80.2264,80.1478,80.1599,3900.0
2012-01-04 13:25:00,132.48,132.5,132.35,132.39,10000.0,80.1297,80.1417,80.051,80.0752,10000.0
2012-01-04 13:30:00,132.39,132.5,132.39,132.47,9000.0,80.0752,80.1417,80.0752,80.1236,9000.0
2012-01-04 13:35:00,132.48,132.51,132.45,132.5,4700.0,80.1297,80.1478,80.1115,80.1417,4700.0
2012-01-04 13:40:00,132.5,132.59,132.47,132.49,6600.0,80.1417,80.1962,80.1236,80.1357,6600.0
2012-01-04 13:45:00,132.49,132.51,132.43,132.47,9700.0,80.1357,80.1478,80.0994,80.1236,9700.0
2012-01-04 13:50:00,132.43,132.43,132.23,132.38,7600.0,80.0994,80.0994,79.9784,80.0692,7600.0
2012-01-04 13:55:00,132.4,132.42,132.33,132.4,5800.0,80.0813,80.0934,80.0389,80.0813,5800.0
2012-01-04 14:00:00,132.4,132.48,132.4,132.45,6600.0,80.0813,80.1297,80.0813,80.1115,6600.0
2012-01-04 14:05:00,132.48,132.5,132.42,132.45,9600.0,80.1297,80.1417,80.0934,80.1115,9600.0
2012-01-04 14:10:00,132.48,132.57,132.4,132.4,8100.0,80.1297,80.1841,80.0813,80.0813,8100.0
2012-01-04 14:15:00,132.41,132.47,132.39,132.44,6000.0,80.0873,80.1236,80.0752,80.1055,6000.0
2012-01-04 14:20:00,132.42,132.45,132.38,132.41,8500.0,80.0934,80.1115,80.0692,80.0873,8500.0
2012-01-04 14:25:00,132.41,132.48,132.35,132.42,6900.0,80.0873,80.1297,80.051,80.0934,6900.0
2012-01-04 14:30:00,132.45,132.47,132.35,132.38,12100.0,80.1115,80.1236,80.051,80.0692,12100.0
2012-01-04 14:35:00,132.39,132.4,132.13,132.14,8700.0,80.0752,80.0813,79.918,79.924,8700.0
2012-01-04 14:40:00,132.14,132.19,132.08,132.18,8400.0,79.924,79.9542,79.8877,79.9482,8400.0
2012-01-04 14:45:00,132.19,132.25,132.1,132.1,6800.0,79.9542,79.9905,79.8998,79.8998,6800.0
2012-01-04 14:50:00,132.14,132.21,132.08,132.17,6400.0,79.924,79.9663,79.8877,79.9421,6400.0
2012-01-04 14:55:00,132.19,132.3,132.14,132.27,9900.0,79.9542,80.0208,79.924,80.0026,9900.0
2012-01-04 15:00:00,132.25,132.25,132.17,132.17,6300.0,79.9905,79.9905,79.9421,79.9421,6300.0
2012-01-04 15:05:00,132.2,132.21,132.12,132.12,10300.0,79.9603,79.9663,79.9119,79.9119,10300.0
2012-01-04 15:10:00,132.11,132.26,132.09,132.14,17500.0,79.9059,79.9966,79.8938,79.924,17500.0
2012-01-04 15:15:00,132.15,132.15,132.03,132.06,11900.0,79.9301,79.9301,79.8575,79.8756,11900.0
2012-01-04 15:20:00,132.06,132.06,131.84,131.84,19300.0,79.8756,79.8756,79.7426,79.7426,19300.0
2012-01-04 15:25:00,131.83,131.88,131.78,131.85,23200.0,79.7365,79.7667,79.7063,79.7486,23200.0
2012-01-04 15:30:00,131.85,131.91,131.72,131.72,26800.0,79.7486,79.7849,79.67,79.67,26800.0
2012-01-04 15:35:00,131.73,131.84,131.7,131.82,24600.0,79.676,79.7426,79.6579,79.7305,24600.0
2012-01-04 15:40:00,131.82,131.83,131.7,131.73,23800.0,79.7305,79.7365,79.6579,79.676,23800.0
2012-01-04 15:45:00,131.73,131.73,131.42,131.54,46500.0,79.676,79.676,79.4885,79.5611,46500.0
2012-01-04 15:50:00,131.52,131.57,131.46,131.52,44900.0,79.549,79.5792,79.5127,79.549,44900.0
2012-01-04 15:55:00,131.51,131.52,131.25,131.39,104000.0,79.543,79.549,79.3857,79.4704,104000.0
2012-01-05 09:30:00,130.73,131.32,130.64,131.31,21200.0,79.0712,79.428,79.0167,79.422,21200.0
2012-01-05 09:35:00,131.36,131.94,131.31,131.94,136100.0,79.4522,79.803,79.422,79.803,136100.0
2012-01-05 09:40:00,131.94,131.97,131.23,131.33,18600.0,79.803,79.8212,79.3736,79.4341,18600.0
2012-01-05 09:45:00,131.33,131.61,131.26,131.61,11100.0,79.4341,79.6034,79.3917,79.6034,11100.0
2012-01-05 09:50:00,131.6,131.61,131.45,131.49,17500.0,79.5974,79.6034,79.5067,79.5309,17500.0
2012-01-05 09:55:00,131.5,131.55,131.18,131.18,12200.0,79.5369,79.5671,79.3434,79.3434,12200.0
2012-01-05 10:00:00,131.16,131.27,131.05,131.13,13700.0,79.3313,79.3978,79.2647,79.3131,13700.0
2012-01-05 10:05:00,131.08,131.35,130.96,131.35,23900.0,79.2829,79.4462,79.2103,79.4462,23900.0
2012-01-05 10:10:00,131.35,131.92,131.27,131.92,10600.0,79.4462,79.7909,79.3978,79.7909,10600.0
2012-01-05 10:15:00,131.99,132.16,131.92,132.16,5700.0,79.8333,79.9361,79.7909,79.9361,5700.0
2012-01-05 10:20:00,132.2,132.43,132.17,132.3,7400.0,79.9603,80.0994,79.9421,80.0208,7400.0
2012-01-05 10:25:00,132.27,132.3,132.02,132.1,9900.0,80.0026,80.0208,79.8514,79.8998,9900.0
2012-01-05 10:30:00,132.02,132.14,132.0,132.04,10400.0,79.8514,79.924,79.8393,79.8635,10400.0
2012-01-05 10:35:00,132.07,132.17,131.87,132.17,9600.0,79.8817,79.9421,79.7607,79.9421,9600.0
2012-01-05 10:40:00,132.12,132.5,132.12,132.44,14000.0,79.9119,80.1417,79.9119,80.1055,14000.0
2012-01-05 10:45:00,132.41,132.52,132.33,132.36,9300.0,80.0873,80.1538,80.0389,80.0571,9300.0
2012-01-05 10:50:00,132.37,132.38,132.12,132.13,6700.0,80.0631,80.0692,79.9119,79.918,6700.0
2012-01-05 10:55:00,132.16,132.23,132.07,132.15,20300.0,79.9361,79.9784,79.8817,79.9301,20300.0
2012-01-05 11:00:00,132.17,132.28,132.13,132.22,21500.0,79.9421,80.0087,79.918,79.9724,21500.0
2012-01-05 11:05:00,132.19,132.19,132.05,132.1,8000.0,79.9542,79.9542,79.8696,79.8998,8000.0
2012-01-05 11:10:00,132.09,132.26,132.09,132.22,5400.0,79.8938,79.9966,79.8938,79.9724,5400.0
2012-01-05 11:15:00,132.28,132.35,132.23,132.25,4800.0,80.0087,80.051,79.9784,79.9905,4800.0
2012-01-05 11:20:00,132.25,132.72,132.25,132.67,6800.0,79.9905,80.2748,79.9905,80.2446,6800.0
2012-01-05 11:25:00,132.69,132.86,132.65,132.65,8900.0,80.2567,80.3595,80.2325,80.2325,8900.0
2012-01-05 11:30:00,132.66,132.75,132.6,132.6,2500.0,80.2385,80.293,80.2022,80.2022,2500.0
2012-01-05 11:35:00,132.61,132.66,132.53,132.53,3000.0,80.2083,80.2385,80.1599,80.1599,3000.0
2012-01-05 11:40:00,132.54,132.7,132.54,132.56,5300.0,80.1659,80.2627,80.1659,80.178,5300.0
2012-01-05 11:45:00,132.59,132.66,132.51,132.61,3500.0,80.1962,80.2385,80.1478,80.2083,3500.0
2012-01-05 11:50:00,132.61,132.66,132.45,132.45,5700.0,80.2083,80.2385,80.1115,80.1115,5700.0
2012-01-05 11:55:00,132.47,132.52,132.41,132.45,4600.0,80.1236,80.1538,80.0873,80.1115,4600.0
2012-01-05 12:00:00,132.45,132.49,132.38,132.49,3900.0,80.1115,80.1357,80.0692,80.1357,3900.0
2012-01-05 12:05:00,132.49,132.51,132.44,132.48,2600.0,80.1357,80.1478,80.1055,80.1297,2600.0
2012-01-05 12:10:00,132.54,132.69,132.46,132.46,7500.0,80.1659,80.2567,80.1176,80.1176,7500.0
2012-01-05 12:15:00,132.45,132.64,132.45,132.5,4300.0,80.1115,80.2264,80.1115,80.1417,4300.0
2012-01-05 12:20:00,132.49,132.58,132.32,132.56,6600.0,80.1357,80.1901,80.0329,80.178,6600.0
2012-01-05 12:25:00,132.56,132.71,132.43,132.43,20100.0,80.178,80.2688,80.0994,80.0994,20100.0
2012-01-05 12:30:00,132.43,132.57,132.41,132.47,8100.0,80.0994,80.1841,80.0873,80.1236,8100.0
2012-01-05 12:35:00,132.47,132.54,132.43,132.46,4600.0,80.1236,80.1659,80.0994,80.1176,4600.0
2012-01-05 12:40:00,132.5,132.68,132.48,132.68,6400.0,80.1417,80.2506,80.1297,80.2506,6400.0
2012-01-05 12:45:00,132.66,132.75,132.5,132.65,13200.0,80.2385,80.293,80.1417,80.2325,13200.0
2012-01-05 12:50:00,132.7,132.84,132.65,132.84,7900.0,80.2627,80.3474,80.2325,80.3474,7900.0
2012-01-05 12:55:00,132.8,133.11,132.8,132.97,26000.0,80.3232,80.5107,80.3232,80.426,26000.0
2012-01-05 13:00:00,132.93,132.94,132.69,132.77,10800.0,80.4018,80.4079,80.2567,80.3051,10800.0
2012-01-05 13:05:00,132.74,132.82,132.74,132.82,4100.0,80.2869,80.3353,80.2869,80.3353,4100.0
2012-01-05 13:10:00,132.88,132.88,132.7,132.7,2700.0,80.3716,80.3716,80.2627,80.2627,2700.0
2012-01-05 13:15:00,132.73,132.78,132.56,132.58,9700.0,80.2809,80.3111,80.178,80.1901,9700.0
2012-01-05 13:20:00,132.57,132.68,132.45,132.52,6400.0,80.1841,80.2506,80.1115,80.1538,6400.0
2012-01-05 13:25:00,132.52,132.7,132.52,132.62,4800.0,80.1538,80.2627,80.1538,80.2143,4800.0
2012-01-05 13:30:00,132.67,132.8,132.6,132.62,2800.0,80.2446,80.3232,80.2022,80.2143,2800.0
2012-01-05 13:35:00,132.59,132.6,132.54,132.54,2100.0,80.1962,80.2022,80.1659,80.1659,2100.0
2012-01-05 13:40:00,132.62,132.74,132.54,132.7,3100.0,80.2143,80.2869,80.1659,80.2627,3100.0
2012-01-05 13:45:00,132.65,132.68,132.59,132.63,4100.0,80.2325,80.2506,80.1962,80.2204,4100.0
2012-01-05 13:50:00,132.65,132.67,132.55,132.67,1700.0,80.2325,80.2446,80.172,80.2446,1700.0
2012-01-05 13:55:00,132.69,132.69,132.57,132.57,3000.0,80.2567,80.2567,80.1841,80.1841,3000.0
2012-01-05 14:00:00,132.63,132.83,132.57,132.83,8000.0,80.2204,80.3413,80.1841,80.3413,8000.0
2012-01-05 14:05:00,132.83,132.88,132.69,132.72,5000.0,80.3413,80.3716,80.2567,80.2748,5000.0
2012-01-05 14:10:00,132.71,132.91,132.7,132.89,4300.0,80.2688,80.3897,80.2627,80.3776,4300.0
2012-01-05 14:15:00,132.89,133.02,132.82,132.95,5700.0,80.3776,80.4563,80.3353,80.4139,5700.0
2012-01-05 14:20:00,132.99,133.03,132.89,133.03,10500.0,80.4381,80.4623,80.3776,80.4623,10500.0
2012-01-05 14:25:00,133.04,133.14,132.97,133.0,2700.0,80.4684,80.5288,80.426,80.4442,2700.0
2012-01-05 14:30:00,133.04,133.06,132.88,132.88,3300.0,80.4684,80.4805,80.3716,80.3716,3300.0
2012-01-05 14:35:00,132.89,132.89,132.76,132.81,4400.0,80.3776,80.3776,80.299,80.3292,4400.0
2012-01-05 14:40:00,132.83,132.91,132.76,132.84,2300.0,80.3413,80.3897,80.299,80.3474,2300.0
2012-01-05 14:45:00,132.86,132.86,132.72,132.74,6800.0,80.3595,80.3595,80.2748,80.2869,6800.0
2012-01-05 14:50:00,132.74,132.78,132.61,132.61,1700.0,80.2869,80.3111,80.2083,80.2083,1700.0
2012-01-05 14:55:00,132.61,132.61,132.51,132.52,6600.0,80.2083,80.2083,80.1478,80.1538,6600.0
2012-01-05 15:00:00,132.52,132.76,132.47,132.74,7300.0,80.1538,80.299,80.1236,80.2869,7300.0
2012-01-05 15:05:00,132.71,132.77,132.69,132.77,2300.0,80.2688,80.3051,80.2567,80.3051,2300.0
2012-01-05 15:10:00,132.74,132.74,132.53,132.57,4500.0,80.2869,80.2869,80.1599,80.1841,4500.0
2012-01-05 15:15:00,132.6,132.75,132.57,132.75,7200.0,80.2022,80.293,80.1841,80.293,7200.0
2012-01-05 15:20:00,132.78,132.94,132.69,132.94,7200.0,80.3111,80.4079,80.2567,80.4079,7200.0
2012-01-05 15:25:00,132.94,133.05,132.86,132.86,7300.0,80.4079,80.4744,80.3595,80.3595,7300.0
2012-01-05 15:30:00,132.88,132.9,132.79,132.79,7900.0,80.3716,80.3837,80.3172,80.3172,7900.0
2012-01-05 15:35:00,132.77,132.86,132.68,132.82,12100.0,80.3051,80.3595,80.2506,80.3353,12100.0
2012-01-05 15:40:00,132.85,133.16,132.85,133.14,12700.0,80.3534,80.5409,80.3534,80.5288,12700.0
2012-01-05 15:45:00,133.16,133.18,132.93,133.07,18600.0,80.5409,80.553,80.4018,80.4865,18600.0
2012-01-05 15:50:00,133.03,133.03,132.84,132.95,21900.0,80.4623,80.4623,80.3474,80.4139,21900.0
2012-01-05 15:55:00,132.96,133.09,132.83,132.93,81600.0,80.42,80.4986,80.3413,80.4018,81600.0
2012-01-06 09:30:00,133.11,133.98,132.91,132.95,8500.0,80.5107,81.0369,80.3897,80.4139,8500.0
2012-01-06 09:35:00,132.82,133.29,132.62,133.01,13500.0,80.3353,80.6196,80.2143,80.4502,13500.0
2012-01-06 09:40:00,132.94,132.98,132.78,132.87,8500.0,80.4079,80.4321,80.3111,80.3655,8500.0
2012-01-06 09:45:00,132.95,133.2,132.95,133.09,2000.0,80.4139,80.5651,80.4139,80.4986,2000.0
2012-01-06 09:50:00,133.09,133.11,132.75,132.91,8200.0,80.4986,80.5107,80.293,80.3897,8200.0
2012-01-06 09:55:00,132.94,132.96,132.65,132.65,4300.0,80.4079,80.42,80.2325,80.2325,4300.0
2012-01-06 10:00:00,132.67,132.79,132.6,132.79,11300.0,80.2446,80.3172,80.2022,80.3172,11300.0
2012-01-06 10:05:00,132.8,132.86,132.7,132.72,1800.0,80.3232,80.3595,80.2627,80.2748,1800.0
2012-01-06 10:10:00,132.72,132.86,132.63,132.86,3500.0,80.2748,80.3595,80.2204,80.3595,3500.0
2012-01-06 10:15:00,132.9,133.23,132.9,133.1,3800.0,80.3837,80.5833,80.3837,80.5047,3800.0
2012-01-06 10:20:00,133.11,133.38,133.03,133.38,4800.0,80.5107,80.674,80.4623,80.674,4800.0
2012-01-06 10:25:00,133.42,133.42,133.25,133.25,3100.0,80.6982,80.6982,80.5954,80.5954,3100.0
2012-01-06 10:30:00,133.28,133.41,133.25,133.41,6000.0,80.6135,80.6922,80.5954,80.6922,6000.0
2012-01-06 10:35:00,133.44,133.74,133.39,133.69,6800.0,80.7103,80.8918,80.6801,80.8615,6800.0
2012-01-06 10:40:00,133.74,134.01,133.62,133.9,7000.0,80.8918,81.0551,80.8192,80.9885,7000.0
2012-01-06 10:45:00,133.92,134.27,133.91,134.02,11500.0,81.0006,81.2123,80.9946,81.0611,11500.0
2012-01-06 10:50:00,134.03,134.03,133.6,133.6,4800.0,81.0672,81.0672,80.8071,80.8071,4800.0
2012-01-06 10:55:00,133.52,133.6,133.47,133.6,6100.0,80.7587,80.8071,80.7284,80.8071,6100.0
2012-01-06 11:00:00,133.58,133.8,133.58,133.62,5700.0,80.795,80.928,80.795,80.8192,5700.0
2012-01-06 11:05:00,133.63,133.97,133.62,133.86,5700.0,80.8252,81.0309,80.8192,80.9643,5700.0
2012-01-06 11:10:00,133.86,133.88,133.64,133.64,3800.0,80.9643,80.9764,80.8313,80.8313,3800.0
2012-01-06 11:15:00,133.56,133.64,133.56,133.57,1100.0,80.7829,80.8313,80.7829,80.7889,1100.0
2012-01-06 11:20:00,133.56,133.6,133.52,133.58,4400.0,80.7829,80.8071,80.7587,80.795,4400.0
2012-01-06 11:25:00,133.62,133.62,133.43,133.43,5400.0,80.8192,80.8192,80.7043,80.7043,5400.0
2012-01-06 11:30:00,133.42,133.61,133.39,133.57,2100.0,80.6982,80.8131,80.6801,80.7889,2100.0
2012-01-06 11:35:00,133.54,133.69,133.54,133.69,1000.0,80.7708,80.8615,80.7708,80.8615,1000.0
2012-01-06 11:40:00,133.69,133.84,133.63,133.78,1900.0,80.8615,80.9522,80.8252,80.9159,1900.0
2012-01-06 11:45:00,133.79,133.87,133.75,133.86,1400.0,80.922,80.9704,80.8978,80.9643,1400.0
2012-01-06 11:50:00,133.87,133.89,133.65,133.66,3400.0,80.9704,80.9825,80.8373,80.8434,3400.0
2012-01-06 11:55:00,133.68,133.68,133.57,133.58,1500.0,80.8555,80.8555,80.7889,80.795,1500.0
2012-01-06 12:00:00,133.53,133.53,133.17,133.2,3100.0,80.7647,80.7647,80.547,80.5651,3100.0
2012-01-06 12:05:00,133.19,133.23,133.15,133.15,5400.0,80.5591,80.5833,80.5349,80.5349,5400.0
2012-01-06 12:10:00,133.15,133.2,133.14,133.14,2700.0,80.5349,80.5651,80.5288,80.5288,2700.0
2012-01-06 12:15:00,133.22,133.33,133.22,133.3,2200.0,80.5772,80.6438,80.5772,80.6256,2200.0
2012-01-06 12:20:00,133.34,133.47,133.31,133.38,3400.0,80.6498,80.7284,80.6317,80.674,3400.0
2012-01-06 12:25:00,133.37,133.37,133.13,133.13,5800.0,80.668,80.668,80.5228,80.5228,5800.0
2012-01-06 12:30:00,133.12,133.34,133.12,133.34,2800.0,80.5168,80.6498,80.5168,80.6498,2800.0
2012-01-06 12:35:00,133.34,133.42,133.21,133.23,2000.0,80.6498,80.6982,80.5712,80.5833,2000.0
2012-01-06 12:40:00,133.22,133.25,133.1,133.19,3600.0,80.5772,80.5954,80.5047,80.5591,3600.0
2012-01-06 12:45:00,133.2,133.2,133.08,133.12,5300.0,80.5651,80.5651,80.4926,80.5168,5300.0
2012-01-06 12:50:00,133.12,133.14,133.04,133.06,2600.0,80.5168,80.5288,80.4684,80.4805,2600.0
2012-01-06 12:55:00,133.05,133.05,133.0,133.03,2900.0,80.4744,80.4744,80.4442,80.4623,2900.0
2012-01-06 13:00:00,133.02,133.08,133.02,133.08,600.0,80.4563,80.4926,80.4563,80.4926,600.0
2012-01-06 13:05:00,133.07,133.18,133.0,133.13,2000.0,80.4865,80.553,80.4442,80.5228,2000.0
2012-01-06 13:10:00,133.16,133.16,132.93,132.99,6600.0,80.5409,80.5409,80.4018,80.4381,6600.0
2012-01-06 13:15:00,132.97,133.15,132.97,133.12,700.0,80.426,80.5349,80.426,80.5168,700.0
2012-01-06 13:20:00,133.11,133.15,133.01,133.01,3400.0,80.5107,80.5349,80.4502,80.4502,3400.0
2012-01-06 13:25:00,133.03,133.05,132.9,132.95,5100.0,80.4623,80.4744,80.3837,80.4139,5100.0
2012-01-06 13:30:00,132.89,132.95,132.73,132.73,9400.0,80.3776,80.4139,80.2809,80.2809,9400.0
2012-01-06 13:35:00,132.73,132.75,132.63,132.71,12700.0,80.2809,80.293,80.2204,80.2688,12700.0
2012-01-06 13:40:00,132.75,132.79,132.66,132.71,13300.0,80.293,80.3172,80.2385,80.2688,13300.0
2012-01-06 13:45:00,132.71,132.79,132.71,132.76,3700.0,80.2688,80.3172,80.2688,80.299,3700.0
2012-01-06 13:50:00,132.81,133.0,132.78,133.0,2200.0,80.3292,80.4442,80.3111,80.4442,2200.0
2012-01-06 13:55:00,133.0,133.12,132.96,132.99,6200.0,80.4442,80.5168,80.42,80.4381,6200.0
2012-01-06 14:00:00,133.04,133.07,132.99,133.01,2800.0,80.4684,80.4865,80.4381,80.4502,2800.0
2012-01-06 14:05:00,133.04,133.22,133.01,133.18,3000.0,80.4684,80.5772,80.4502,80.553,3000.0
2012-01-06 14:10:00,133.14,133.15,133.01,133.01,3000.0,80.5288,80.5349,80.4502,80.4502,3000.0
2012-01-06 14:15:00,133.01,133.02,132.89,132.9,4300.0,80.4502,80.4563,80.3776,80.3837,4300.0
2012-01-06 14:20:00,132.91,132.94,132.83,132.83,9400.0,80.3897,80.4079,80.3413,80.3413,9400.0
2012-01-06 14:25:00,132.81,132.85,132.78,132.82,2500.0,80.3292,80.3534,80.3111,80.3353,2500.0
2012-01-06 14:30:00,132.83,132.91,132.81,132.83,4200.0,80.3413,80.3897,80.3292,80.3413,4200.0
2012-01-06 14:35:00,132.83,132.87,132.81,132.82,1700.0,80.3413,80.3655,80.3292,80.3353,1700.0
2012-01-06 14:40:00,132.81,132.86,132.77,132.8,2400.0,80.3292,80.3595,80.3051,80.3232,2400.0
2012-01-06 14:45:00,132.8,132.81,132.74,132.78,5600.0,80.3232,80.3292,80.2869,80.3111,5600.0
2012-01-06 14:50:00,132.79,132.81,132.72,132.79,5000.0,80.3172,80.3292,80.2748,80.3172,5000.0
2012-01-06 14:55:00,132.8,132.83,132.75,132.75,2900.0,80.3232,80.3413,80.293,80.293,2900.0
2012-01-06 15:00:00,132.75,132.77,132.7,132.7,3700.0,80.293,80.3051,80.2627,80.2627,3700.0
2012-01-06 15:05:00,132.69,132.7,132.63,132.67,4300.0,80.2567,80.2627,80.2204,80.2446,4300.0
2012-01-06 15:10:00,132.68,132.71,132.62,132.64,5600.0,80.2506,80.2688,80.2143,80.2264,5600.0
2012-01-06 15:15:00,132.64,132.67,132.3,132.36,9300.0,80.2264,80.2446,80.0208,80.0571,9300.0
2012-01-06 15:20:00,132.35,132.46,132.35,132.46,2500.0,80.051,80.1176,80.051,80.1176,2500.0
2012-01-06 15:25:00,132.51,132.64,132.51,132.62,5100.0,80.1478,80.2264,80.1478,80.2143,5100.0
2012-01-06 15:30:00,132.63,132.73,132.63,132.69,6300.0,80.2204,80.2809,80.2204,80.2567,6300.0
2012-01-06 15:35:00,132.69,132.82,132.68,132.73,7200.0,80.2567,80.3353,80.2506,80.2809,7200.0
2012-01-06 15:40:00,132.73,132.89,132.72,132.8,6600.0,80.2809,80.3776,80.2748,80.3232,6600.0
2012-01-06 15:45:00,132.76,132.76,132.35,132.35,18100.0,80.299,80.299,80.051,80.051,18100.0
2012-01-06 15:50:00,132.36,132.57,132.35,132.56,13300.0,80.0571,80.1841,80.051,80.178,13300.0
2012-01-06 15:55:00,132.56,133.06,132.24,132.33,150200.0,80.178,80.4805,79.9845,80.0389,150200.0
2012-01-09 09:30:00,132.52,133.19,132.52,132.91,7600.0,80.1538,80.5591,80.1538,80.3897,7600.0
2012-01-09 09:35:00,132.93,132.93,132.67,132.7,4000.0,80.4018,80.4018,80.2446,80.2627,4000.0
2012-01-09 09:40:00,132.75,132.75,132.24,132.24,5500.0,80.293,80.293,79.9845,79.9845,5500.0
2012-01-09 09:45:00,132.19,132.57,132.18,132.39,2900.0,79.9542,80.1841,79.9482,80.0752,2900.0
2012-01-09 09:50:00,132.31,132.64,132.26,132.55,4000.0,80.0268,80.2264,79.9966,80.172,4000.0
2012-01-09 09:55:00,132.66,132.76,132.42,132.52,4100.0,80.2385,80.299,80.0934,80.1538,4100.0
2012-01-09 10:00:00,132.51,132.51,132.24,132.43,2800.0,80.1478,80.1478,79.9845,80.0994,2800.0
2012-01-09 10:05:00,132.35,132.8,132.35,132.8,1800.0,80.051,80.3232,80.051,80.3232,1800.0
2012-01-09 10:10:00,132.79,132.79,132.66,132.71,2300.0,80.3172,80.3172,80.2385,80.2688,2300.0
2012-01-09 10:15:00,132.66,132.81,132.65,132.81,2500.0,80.2385,80.3292,80.2325,80.3292,2500.0
2012-01-09 10:20:00,132.8,132.88,132.74,132.81,2500.0,80.3232,80.3716,80.2869,80.3292,2500.0
2012-01-09 10:25:00,132.78,132.92,132.69,132.88,4100.0,80.3111,80.3958,80.2567,80.3716,4100.0
2012-01-09 10:30:00,132.87,132.91,132.73,132.8,12700.0,80.3655,80.3897,80.2809,80.3232,12700.0
2012-01-09 10:35:00,132.79,132.85,132.76,132.85,6300.0,80.3172,80.3534,80.299,80.3534,6300.0
2012-01-09 10:40:00,132.81,132.91,132.78,132.85,7100.0,80.3292,80.3897,80.3111,80.3534,7100.0
2012-01-09 10:45:00,132.86,133.1,132.86,132.97,8400.0,80.3595,80.5047,80.3595,80.426,8400.0
2012-01-09 10:50:00,132.96,133.23,132.95,133.09,10500.0,80.42,80.5833,80.4139,80.4986,10500.0
2012-01-09 10:55:00,133.03,133.05,132.82,132.82,2300.0,80.4623,80.4744,80.3353,80.3353,2300.0
2012-01-09 11:00:00,132.79,132.96,132.77,132.85,6400.0,80.3172,80.42,80.3051,80.3534,6400.0
2012-01-09 11:05:00,132.8,132.84,132.54,132.78,6900.0,80.3232,80.3474,80.1659,80.3111,6900.0
2012-01-09 11:10:00,132.76,132.76,132.56,132.63,3000.0,80.299,80.299,80.178,80.2204,3000.0
2012-01-09 11:15:00,132.62,132.69,132.5,132.53,3600.0,80.2143,80.2567,80.1417,80.1599,3600.0
2012-01-09 11:20:00,132.53,132.76,132.53,132.73,3900.0,80.1599,80.299,80.1599,80.2809,3900.0
2012-01-09 11:25:00,132.75,132.8,132.68,132.69,1500.0,80.293,80.3232,80.2506,80.2567,1500.0
2012-01-09 11:30:00,132.67,132.67,132.46,132.46,3000.0,80.2446,80.2446,80.1176,80.1176,3000.0
2012-01-09 11:35:00,132.47,132.54,132.27,132.54,5700.0,80.1236,80.1659,80.0026,80.1659,5700.0
2012-01-09 11:40:00,132.5,132.73,132.5,132.7,3300.0,80.1417,80.2809,80.1417,80.2627,3300.0
2012-01-09 11:45:00,132.69,132.73,132.61,132.61,3200.0,80.2567,80.2809,80.2083,80.2083,3200.0
2012-01-09 11:50:00,132.59,132.64,132.38,132.38,6900.0,80.1962,80.2264,80.0692,80.0692,6900.0
2012-01-09 11:55:00,132.41,132.62,132.41,132.59,4900.0,80.0873,80.2143,80.0873,80.1962,4900.0
2012-01-09 12:00:00,132.61,132.75,132.61,132.74,2800.0,80.2083,80.293,80.2083,80.2869,2800.0
2012-01-09 12:05:00,132.71,132.82,132.7,132.77,5100.0,80.2688,80.3353,80.2627,80.3051,5100.0
2012-01-09 12:10:00,132.77,132.85,132.75,132.79,1100.0,80.3051,80.3534,80.293,80.3172,1100.0
2012-01-09 12:15:00,132.82,132.82,132.6,132.6,5000.0,80.3353,80.3353,80.2022,80.2022,5000.0
2012-01-09 12:20:00,132.65,132.65,132.4,132.4,6800.0,80.2325,80.2325,80.0813,80.0813,6800.0
2012-01-09 12:25:00,132.4,132.41,132.21,132.21,4600.0,80.0813,80.0873,79.9663,79.9663,4600.0
2012-01-09 12:30:00,132.21,132.42,132.15,132.35,4200.0,79.9663,80.0934,79.9301,80.051,4200.0
2012-01-09 12:35:00,132.43,132.43,132.3,132.38,2900.0,80.0994,80.0994,80.0208,80.0692,2900.0
2012-01-09 12:40:00,132.32,132.38,132.15,132.17,3200.0,80.0329,80.0692,79.9301,79.9421,3200.0
2012-01-09 12:45:00,132.18,132.27,132.18,132.19,1700.0,79.9482,80.0026,79.9482,79.9542,1700.0
2012-01-09 12:50:00,132.24,132.26,132.2,132.2,800.0,79.9845,79.9966,79.9603,79.9603,800.0
2012-01-09 12:55:00,132.2,132.48,132.16,132.42,5900.0,79.9603,80.1297,79.9361,80.0934,5900.0
2012-01-09 13:00:00,132.42,132.48,132.27,132.27,2400.0,80.0934,80.1297,80.0026,80.0026,2400.0
2012-01-09 13:05:00,132.26,132.32,132.25,132.3,1900.0,79.9966,80.0329,79.9905,80.0208,1900.0
2012-01-09 13:10:00,132.33,132.41,132.26,132.41,2600.0,80.0389,80.0873,79.9966,80.0873,2600.0
2012-01-09 13:15:00,132.43,132.55,132.39,132.39,2800.0,80.0994,80.172,80.0752,80.0752,2800.0
2012-01-09 13:20:00,132.35,132.46,132.3,132.46,5500.0,80.051,80.1176,80.0208,80.1176,5500.0
2012-01-09 13:25:00,132.47,132.61,132.41,132.57,3800.0,80.1236,80.2083,80.0873,80.1841,3800.0
2012-01-09 13:30:00,132.6,132.62,132.45,132.51,4900.0,80.2022,80.2143,80.1115,80.1478,4900.0
2012-01-09 13:35:00,132.57,132.57,132.2,132.2,2800.0,80.1841,80.1841,79.9603,79.9603,2800.0
2012-01-09 13:40:00,132.18,132.2,132.07,132.12,3600.0,79.9482,79.9603,79.8817,79.9119,3600.0
2012-01-09 13:45:00,132.13,132.32,132.12,132.32,4900.0,79.918,80.0329,79.9119,80.0329,4900.0
2012-01-09 13:50:00,132.32,132.32,132.27,132.3,500.0,80.0329,80.0329,80.0026,80.0208,500.0
2012-01-09 13:55:00,132.28,132.32,132.26,132.32,1200.0,80.0087,80.0329,79.9966,80.0329,1200.0
2012-01-09 14:00:00,132.32,132.38,132.28,132.33,4000.0,80.0329,80.0692,80.0087,80.0389,4000.0
2012-01-09 14:05:00,132.37,132.39,132.15,132.15,3900.0,80.0631,80.0752,79.9301,79.9301,3900.0
2012-01-09 14:10:00,132.1,132.1,131.94,131.95,4200.0,79.8998,79.8998,79.803,79.8091,4200.0
2012-01-09 14:15:00,131.98,132.02,131.89,131.89,3300.0,79.8272,79.8514,79.7728,79.7728,3300.0
2012-01-09 14:20:00,131.87,131.9,131.81,131.89,4700.0,79.7607,79.7788,79.7244,79.7728,4700.0
2012-01-09 14:25:00,131.85,131.89,131.81,131.86,3600.0,79.7486,79.7728,79.7244,79.7546,3600.0
2012-01-09 14:30:00,131.82,131.93,131.79,131.91,5300.0,79.7305,79.797,79.7123,79.7849,5300.0
2012-01-09 14:35:00,131.91,131.91,131.79,131.79,3900.0,79.7849,79.7849,79.7123,79.7123,3900.0
2012-01-09 14:40:00,131.84,131.84,131.69,131.77,4400.0,79.7426,79.7426,79.6518,79.7002,4400.0
2012-01-09 14:45:00,131.83,131.83,131.62,131.71,3800.0,79.7365,79.7365,79.6095,79.6639,3800.0
2012-01-09 14:50:00,131.71,131.72,131.64,131.71,3500.0,79.6639,79.67,79.6216,79.6639,3500.0
2012-01-09 14:55:00,131.65,131.67,131.61,131.67,3700.0,79.6276,79.6397,79.6034,79.6397,3700.0
2012-01-09 15:00:00,131.63,131.81,131.62,131.79,2000.0,79.6155,79.7244,79.6095,79.7123,2000.0
2012-01-09 15:05:00,131.77,131.94,131.75,131.94,5200.0,79.7002,79.803,79.6881,79.803,5200.0
2012-01-09 15:10:00,131.99,131.99,131.74,131.93,5600.0,79.8333,79.8333,79.6821,79.797,5600.0
2012-01-09 15:15:00,131.93,131.94,131.79,131.8,5100.0,79.797,79.803,79.7123,79.7184,5100.0
2012-01-09 15:20:00,131.77,131.9,131.77,131.87,4000.0,79.7002,79.7788,79.7002,79.7607,4000.0
2012-01-09 15:25:00,131.81,131.93,131.79,131.86,3500.0,79.7244,79.797,79.7123,79.7546,3500.0
2012-01-09 15:30:00,131.87,131.95,131.85,131.94,5800.0,79.7607,79.8091,79.7486,79.803,5800.0
2012-01-09 15:35:00,132.01,132.08,131.96,132.03,7900.0,79.8454,79.8877,79.8151,79.8575,7900.0
2012-01-09 15:40:00,132.03,132.29,132.03,132.21,5900.0,79.8575,80.0147,79.8575,79.9663,5900.0
2012-01-09 15:45:00,132.19,132.42,132.19,132.34,16000.0,79.9542,80.0934,79.9542,80.045,16000.0
2012-01-09 15:50:00,132.29,132.33,132.21,132.29,7900.0,80.0147,80.0389,79.9663,80.0147,7900.0
2012-01-09 15:55:00,132.3,132.37,132.09,132.15,60800.0,80.0208,80.0631,79.8938,79.9301,60800.0
2012-01-10 09:30:00,133.32,133.54,133.07,133.33,11400.0,80.6377,80.7708,80.4865,80.6438,11400.0
2012-01-10 09:35:00,133.45,133.57,132.98,133.19,11900.0,80.7163,80.7889,80.4321,80.5591,11900.0
2012-01-10 09:40:00,133.12,133.52,133.12,133.45,8600.0,80.5168,80.7587,80.5168,80.7163,8600.0
2012-01-10 09:45:00,133.41,133.43,133.27,133.42,4200.0,80.6922,80.7043,80.6075,80.6982,4200.0
2012-01-10 09:50:00,133.43,133.53,133.4,133.49,4600.0,80.7043,80.7647,80.6861,80.7405,4600.0
2012-01-10 09:55:00,133.36,133.56,133.36,133.49,4400.0,80.6619,80.7829,80.6619,80.7405,4400.0
2012-01-10 10:00:00,133.48,133.82,133.47,133.79,6200.0,80.7345,80.9401,80.7284,80.922,6200.0
2012-01-10 10:05:00,133.69,133.83,133.52,133.76,11700.0,80.8615,80.9462,80.7587,80.9039,11700.0
2012-01-10 10:10:00,133.85,133.88,133.76,133.88,3700.0,80.9583,80.9764,80.9039,80.9764,3700.0
2012-01-10 10:15:00,133.76,133.91,133.72,133.72,2600.0,80.9039,80.9946,80.8797,80.8797,2600.0
2012-01-10 10:20:00,133.72,133.74,133.57,133.57,2700.0,80.8797,80.8918,80.7889,80.7889,2700.0
2012-01-10 10:25:00,133.67,133.85,133.64,133.85,2700.0,80.8494,80.9583,80.8313,80.9583,2700.0
2012-01-10 10:30:00,133.79,133.89,133.79,133.89,900.0,80.922,80.9825,80.922,80.9825,900.0
2012-01-10 10:35:00,133.9,133.95,133.83,133.83,1700.0,80.9885,81.0188,80.9462,80.9462,1700.0
2012-01-10 10:40:00,133.92,134.08,133.89,133.99,5500.0,81.0006,81.0974,80.9825,81.043,5500.0
2012-01-10 10:45:00,134.08,134.1,133.95,134.02,3300.0,81.0974,81.1095,81.0188,81.0611,3300.0
2012-01-10 10:50:00,134.02,134.19,133.97,133.97,3500.0,81.0611,81.1639,81.0309,81.0309,3500.0
2012-01-10 10:55:00,134.02,134.1,133.95,134.0,3000.0,81.0611,81.1095,81.0188,81.049,3000.0
2012-01-10 11:00:00,134.06,134.19,134.02,134.03,4600.0,81.0853,81.1639,81.0611,81.0672,4600.0
2012-01-10 11:05:00,134.02,134.1,133.97,134.1,1400.0,81.0611,81.1095,81.0309,81.1095,1400.0
2012-01-10 11:10:00,134.13,134.18,134.08,134.18,7100.0,81.1276,81.1579,81.0974,81.1579,7100.0
2012-01-10 11:15:00,134.21,134.25,134.1,134.25,1600.0,81.176,81.2002,81.1095,81.2002,1600.0
2012-01-10 11:20:00,134.22,134.36,134.22,134.35,6900.0,81.1821,81.2668,81.1821,81.2607,6900.0
2012-01-10 11:25:00,134.28,134.35,134.19,134.32,4200.0,81.2184,81.2607,81.1639,81.2426,4200.0
2012-01-10 11:30:00,134.27,134.35,134.24,134.35,1100.0,81.2123,81.2607,81.1942,81.2607,1100.0
2012-01-10 11:35:00,134.32,134.36,134.24,134.32,3100.0,81.2426,81.2668,81.1942,81.2426,3100.0
2012-01-10 11:40:00,134.34,134.45,134.34,134.45,1300.0,81.2547,81.3212,81.2547,81.3212,1300.0
2012-01-10 11:45:00,134.39,134.39,134.24,134.24,1700.0,81.2849,81.2849,81.1942,81.1942,1700.0
2012-01-10 11:50:00,134.32,134.67,134.32,134.67,5900.0,81.2426,81.4543,81.2426,81.4543,5900.0
2012-01-10 11:55:00,134.63,134.67,134.53,134.56,10700.0,81.4301,81.4543,81.3696,81.3877,10700.0
2012-01-10 12:00:00,134.56,134.56,134.42,134.49,2800.0,81.3877,81.3877,81.303,81.3454,2800.0
2012-01-10 12:05:00,134.5,134.56,134.47,134.56,2300.0,81.3514,81.3877,81.3333,81.3877,2300.0
2012-01-10 12:10:00,134.52,134.55,134.42,134.42,1700.0,81.3635,81.3817,81.303,81.303,1700.0
2012-01-10 12:15:00,134.42,134.46,134.37,134.41,3500.0,81.303,81.3272,81.2728,81.297,3500.0
2012-01-10 12:20:00,134.43,134.43,134.33,134.33,6400.0,81.3091,81.3091,81.2486,81.2486,6400.0
2012-01-10 12:25:00,134.41,134.41,134.2,134.31,9000.0,81.297,81.297,81.17,81.2365,9000.0
2012-01-10 12:30:00,134.26,134.34,134.23,134.29,3400.0,81.2063,81.2547,81.1881,81.2244,3400.0
2012-01-10 12:35:00,134.31,134.49,134.31,134.39,4100.0,81.2365,81.3454,81.2365,81.2849,4100.0
2012-01-10 12:40:00,134.44,134.45,134.37,134.45,1700.0,81.3151,81.3212,81.2728,81.3212,1700.0
2012-01-10 12:45:00,134.49,134.53,134.42,134.44,8300.0,81.3454,81.3696,81.303,81.3151,8300.0
2012-01-10 12:50:00,134.47,134.49,134.27,134.34,7700.0,81.3333,81.3454,81.2123,81.2547,7700.0
2012-01-10 12:55:00,134.34,134.34,134.2,134.27,3600.0,81.2547,81.2547,81.17,81.2123,3600.0
2012-01-10 13:00:00,134.2,134.25,134.15,134.22,8100.0,81.17,81.2002,81.1397,81.1821,8100.0
2012-01-10 13:05:00,134.25,134.25,134.15,134.23,4600.0,81.2002,81.2002,81.1397,81.1881,4600.0
2012-01-10 13:10:00,134.23,134.31,134.16,134.22,6600.0,81.1881,81.2365,81.1458,81.1821,6600.0
2012-01-10 13:15:00,134.22,134.29,134.15,134.25,5700.0,81.1821,81.2244,81.1397,81.2002,5700.0
2012-01-10 13:20:00,134.18,134.28,134.16,134.16,5400.0,81.1579,81.2184,81.1458,81.1458,5400.0
2012-01-10 13:25:00,134.25,134.25,134.08,134.17,3300.0,81.2002,81.2002,81.0974,81.1518,3300.0
2012-01-10 13:30:00,134.12,134.31,134.12,134.2,3000.0,81.1216,81.2365,81.1216,81.17,3000.0
2012-01-10 13:35:00,134.2,134.2,134.09,134.15,2800.0,81.17,81.17,81.1034,81.1397,2800.0
2012-01-10 13:40:00,134.13,134.14,134.07,134.14,900.0,81.1276,81.1337,81.0914,81.1337,900.0
2012-01-10 13:45:00,134.17,134.17,134.0,134.03,2100.0,81.1518,81.1518,81.049,81.0672,2100.0
2012-01-10 13:50:00,134.02,134.04,133.96,133.96,2800.0,81.0611,81.0732,81.0248,81.0248,2800.0
2012-01-10 13:55:00,133.96,134.08,133.78,133.78,6500.0,81.0248,81.0974,80.9159,80.9159,6500.0
2012-01-10 14:00:00,133.78,133.94,133.76,133.88,2100.0,80.9159,81.0127,80.9039,80.9764,2100.0
2012-01-10 14:05:00,133.93,133.97,133.89,133.93,1900.0,81.0067,81.0309,80.9825,81.0067,1900.0
2012-01-10 14:10:00,133.94,134.01,133.93,134.01,2200.0,81.0127,81.0551,81.0067,81.0551,2200.0
2012-01-10 14:15:00,133.98,133.99,133.9,133.97,3100.0,81.0369,81.043,80.9885,81.0309,3100.0
2012-01-10 14:20:00,133.91,133.97,133.9,133.9,4200.0,80.9946,81.0309,80.9885,80.9885,4200.0
2012-01-10 14:25:00,133.9,133.97,133.82,133.88,6400.0,80.9885,81.0309,80.9401,80.9764,6400.0
2012-01-10 14:30:00,133.89,134.05,133.84,134.03,4600.0,80.9825,81.0793,80.9522,81.0672,4600.0
2012-01-10 14:35:00,134.07,134.17,134.0,134.1,10700.0,81.0914,81.1518,81.049,81.1095,10700.0
2012-01-10 14:40:00,134.09,134.33,134.04,134.24,12500.0,81.1034,81.2486,81.0732,81.1942,12500.0
2012-01-10 14:45:00,134.21,134.26,134.16,134.16,5200.0,81.176,81.2063,81.1458,81.1458,5200.0
2012-01-10 14:50:00,134.18,134.18,133.97,133.97,2100.0,81.1579,81.1579,81.0309,81.0309,2100.0
2012-01-10 14:55:00,133.95,134.06,133.94,134.06,2200.0,81.0188,81.0853,81.0127,81.0853,2200.0
2012-01-10 15:00:00,134.1,134.1,133.91,134.04,13600.0,81.1095,81.1095,80.9946,81.0732,13600.0
2012-01-10 15:05:00,134.07,134.08,133.81,133.85,6500.0,81.0914,81.0974,80.9341,80.9583,6500.0
2012-01-10 15:10:00,133.87,133.88,133.74,133.81,3800.0,80.9704,80.9764,80.8918,80.9341,3800.0
2012-01-10 15:15:00,133.8,133.87,133.71,133.73,7600.0,80.928,80.9704,80.8736,80.8857,7600.0
2012-01-10 15:20:00,133.76,133.8,133.64,133.71,6500.0,80.9039,80.928,80.8313,80.8736,6500.0
2012-01-10 15:25:00,133.65,133.8,133.65,133.72,8000.0,80.8373,80.928,80.8373,80.8797,8000.0
2012-01-10 15:30:00,133.73,133.79,133.6,133.6,8400.0,80.8857,80.922,80.8071,80.8071,8400.0
2012-01-10 15:35:00,133.6,133.63,133.51,133.56,6600.0,80.8071,80.8252,80.7526,80.7829,6600.0
2012-01-10 15:40:00,133.55,133.65,133.45,133.57,8200.0,80.7768,80.8373,80.7163,80.7889,8200.0
2012-01-10 15:45:00,133.62,133.67,133.52,133.56,13500.0,80.8192,80.8494,80.7587,80.7829,13500.0
2012-01-10 15:50:00,133.58,133.72,133.56,133.66,16700.0,80.795,80.8797,80.7829,80.8434,16700.0
2012-01-10 15:55:00,133.62,133.79,133.57,133.66,58200.0,80.8192,80.922,80.7889,80.8434,58200.0
2012-01-11 09:30:00,133.22,133.51,132.67,132.76,11200.0,80.5772,80.7526,80.2446,80.299,11200.0
2012-01-11 09:35:00,132.85,133.08,132.54,132.96,4700.0,80.3534,80.4926,80.1659,80.42,4700.0
2012-01-11 09:40:00,133.08,133.48,133.06,133.2,3200.0,80.4926,80.7345,80.4805,80.5651,3200.0
2012-01-11 09:45:00,133.21,133.29,133.13,133.29,2800.0,80.5712,80.6196,80.5228,80.6196,2800.0
2012-01-11 09:50:00,133.38,133.47,133.2,133.21,2400.0,80.674,80.7284,80.5651,80.5712,2400.0
2012-01-11 09:55:00,133.13,133.27,133.06,133.06,4500.0,80.5228,80.6075,80.4805,80.4805,4500.0
2012-01-11 10:00:00,133.18,133.37,133.06,133.37,6800.0,80.553,80.668,80.4805,80.668,6800.0
2012-01-11 10:05:00,133.25,133.41,133.25,133.41,3200.0,80.5954,80.6922,80.5954,80.6922,3200.0
2012-01-11 10:10:00,133.52,133.72,133.45,133.72,4100.0,80.7587,80.8797,80.7163,80.8797,4100.0
2012-01-11 10:15:00,133.72,133.74,133.6,133.7,3700.0,80.8797,80.8918,80.8071,80.8676,3700.0
2012-01-11 10:20:00,133.59,133.92,133.59,133.74,2900.0,80.801,81.0006,80.801,80.8918,2900.0
2012-01-11 10:25:00,133.74,133.81,133.63,133.75,5300.0,80.8918,80.9341,80.8252,80.8978,5300.0
2012-01-11 10:30:00,133.75,134.1,133.73,134.09,20000.0,80.8978,81.1095,80.8857,81.1034,20000.0
2012-01-11 10:35:00,134.06,134.16,133.97,134.15,8700.0,81.0853,81.1458,81.0309,81.1397,8700.0
2012-01-11 10:40:00,134.14,134.25,134.09,134.24,7000.0,81.1337,81.2002,81.1034,81.1942,7000.0
2012-01-11 10:45:00,134.2,134.37,134.2,134.27,3900.0,81.17,81.2728,81.17,81.2123,3900.0
2012-01-11 10:50:00,134.28,134.28,133.98,133.99,3300.0,81.2184,81.2184,81.0369,81.043,3300.0
2012-01-11 10:55:00,133.92,133.98,133.77,133.77,6400.0,81.0006,81.0369,80.9099,80.9099,6400.0
2012-01-11 11:00:00,133.77,133.9,133.76,133.9,2900.0,80.9099,80.9885,80.9039,80.9885,2900.0
2012-01-11 11:05:00,133.87,133.95,133.81,133.85,4200.0,80.9704,81.0188,80.9341,80.9583,4200.0
2012-01-11 11:10:00,133.86,133.97,133.85,133.89,2400.0,80.9643,81.0309,80.9583,80.9825,2400.0
2012-01-11 11:15:00,133.91,134.06,133.91,134.01,3600.0,80.9946,81.0853,80.9946,81.0551,3600.0
2012-01-11 11:20:00,133.9,134.07,133.9,134.07,1300.0,80.9885,81.0914,80.9885,81.0914,1300.0
2012-01-11 11:25:00,134.04,134.05,133.94,134.0,3500.0,81.0732,81.0793,81.0127,81.049,3500.0
2012-01-11 11:30:00,134.03,134.08,133.86,133.9,5700.0,81.0672,81.0974,80.9643,80.9885,5700.0
2012-01-11 11:35:00,133.91,133.91,133.77,133.77,4900.0,80.9946,80.9946,80.9099,80.9099,4900.0
2012-01-11 11:40:00,133.84,133.86,133.71,133.73,7700.0,80.9522,80.9643,80.8736,80.8857,7700.0
2012-01-11 11:45:00,133.74,133.95,133.74,133.86,5800.0,80.8918,81.0188,80.8918,80.9643,5800.0
2012-01-11 11:50:00,133.86,134.0,133.86,134.0,3500.0,80.9643,81.049,80.9643,81.049,3500.0
2012-01-11 11:55:00,133.95,133.99,133.91,133.91,9700.0,81.0188,81.043,80.9946,80.9946,9700.0
2012-01-11 12:00:00,133.94,134.02,133.83,133.96,10600.0,81.0127,81.0611,80.9462,81.0248,10600.0
2012-01-11 12:05:00,133.96,134.05,133.92,134.03,6900.0,81.0248,81.0793,81.0006,81.0672,6900.0
2012-01-11 12:10:00,134.05,134.14,133.95,133.95,4200.0,81.0793,81.1337,81.0188,81.0188,4200.0
2012-01-11 12:15:00,133.94,134.08,133.93,134.04,4500.0,81.0127,81.0974,81.0067,81.0732,4500.0
2012-01-11 12:20:00,134.02,134.22,134.02,134.22,1800.0,81.0611,81.1821,81.0611,81.1821,1800.0
2012-01-11 12:25:00,134.2,134.2,134.1,134.15,1300.0,81.17,81.17,81.1095,81.1397,1300.0
2012-01-11 12:30:00,134.14,134.14,133.96,133.96,6500.0,81.1337,81.1337,81.0248,81.0248,6500.0
2012-01-11 12:35:00,133.93,134.0,133.75,133.8,11100.0,81.0067,81.049,80.8978,80.928,11100.0
2012-01-11 12:40:00,133.81,133.91,133.78,133.91,3100.0,80.9341,80.9946,80.9159,80.9946,3100.0
2012-01-11 12:45:00,133.94,133.97,133.75,133.75,1800.0,81.0127,81.0309,80.8978,80.8978,1800.0
2012-01-11 12:50:00,133.75,133.84,133.75,133.76,5600.0,80.8978,80.9522,80.8978,80.9039,5600.0
2012-01-11 12:55:00,133.8,133.85,133.74,133.75,3700.0,80.928,80.9583,80.8918,80.8978,3700.0
2012-01-11 13:00:00,133.8,133.86,133.74,133.81,2200.0,80.928,80.9643,80.8918,80.9341,2200.0
2012-01-11 13:05:00,133.8,133.8,133.73,133.76,3000.0,80.928,80.928,80.8857,80.9039,3000.0
2012-01-11 13:10:00,133.79,133.84,133.73,133.83,6000.0,80.922,80.9522,80.8857,80.9462,6000.0
2012-01-11 13:15:00,133.84,133.88,133.76,133.76,1000.0,80.9522,80.9764,80.9039,80.9039,1000.0
2012-01-11 13:20:00,133.81,133.96,133.81,133.88,900.0,80.9341,81.0248,80.9341,80.9764,900.0
2012-01-11 13:25:00,133.98,134.0,133.91,134.0,700.0,81.0369,81.049,80.9946,81.049,700.0
2012-01-11 13:30:00,134.0,134.0,133.65,133.78,13300.0,81.049,81.049,80.8373,80.9159,13300.0
2012-01-11 13:35:00,133.81,133.86,133.76,133.81,1600.0,80.9341,80.9643,80.9039,80.9341,1600.0
2012-01-11 13:40:00,133.87,133.99,133.83,133.96,2800.0,80.9704,81.043,80.9462,81.0248,2800.0
2012-01-11 13:45:00,133.98,134.04,133.97,133.97,1800.0,81.0369,81.0732,81.0309,81.0309,1800.0
2012-01-11 13:50:00,134.01,134.04,133.97,134.04,500.0,81.0551,81.0732,81.0309,81.0732,500.0
2012-01-11 13:55:00,134.04,134.09,133.97,133.99,2000.0,81.0732,81.1034,81.0309,81.043,2000.0
2012-01-11 14:00:00,134.0,134.03,133.95,134.03,2500.0,81.049,81.0672,81.0188,81.0672,2500.0
2012-01-11 14:05:00,134.04,134.04,133.92,133.94,4600.0,81.0732,81.0732,81.0006,81.0127,4600.0
2012-01-11 14:10:00,133.97,133.97,133.86,133.94,3100.0,81.0309,81.0309,80.9643,81.0127,3100.0
2012-01-11 14:15:00,133.95,133.99,133.92,133.94,900.0,81.0188,81.043,81.0006,81.0127,900.0
2012-01-11 14:20:00,133.89,133.89,133.7,133.7,5100.0,80.9825,80.9825,80.8676,80.8676,5100.0
2012-01-11 14:25:00,133.76,133.76,133.58,133.64,7000.0,80.9039,80.9039,80.795,80.8313,7000.0
2012-01-11 14:30:00,133.59,133.69,133.56,133.64,3000.0,80.801,80.8615,80.7829,80.8313,3000.0
2012-01-11 14:35:00,133.7,133.7,133.63,133.65,6500.0,80.8676,80.8676,80.8252,80.8373,6500.0
2012-01-11 14:40:00,133.67,133.8,133.66,133.79,8300.0,80.8494,80.928,80.8434,80.922,8300.0
2012-01-11 14:45:00,133.73,133.83,133.71,133.74,5500.0,80.8857,80.9462,80.8736,80.8918,5500.0
2012-01-11 14:50:00,133.73,133.75,133.67,133.7,3000.0,80.8857,80.8978,80.8494,80.8676,3000.0
2012-01-11 14:55:00,133.73,133.86,133.71,133.78,4900.0,80.8857,80.9643,80.8736,80.9159,4900.0
2012-01-11 15:00:00,133.79,133.98,133.77,133.94,8000.0,80.922,81.0369,80.9099,81.0127,8000.0
2012-01-11 15:05:00,133.9,133.92,133.88,133.88,1500.0,80.9885,81.0006,80.9764,80.9764,1500.0
2012-01-11 15:10:00,133.89,133.91,133.87,133.87,2400.0,80.9825,80.9946,80.9704,80.9704,2400.0
2012-01-11 15:15:00,133.98,134.0,133.95,133.95,2500.0,81.0369,81.049,81.0188,81.0188,2500.0
2012-01-11 15:20:00,133.95,134.08,133.91,134.08,4100.0,81.0188,81.0974,80.9946,81.0974,4100.0
2012-01-11 15:25:00,134.1,134.25,134.1,134.25,5100.0,81.1095,81.2002,81.1095,81.2002,5100.0
2012-01-11 15:30:00,134.22,134.25,134.08,134.08,8000.0,81.1821,81.2002,81.0974,81.0974,8000.0
2012-01-11 15:35:00,134.06,134.1,134.01,134.09,3900.0,81.0853,81.1095,81.0551,81.1034,3900.0
2012-01-11 15:40:00,134.1,134.23,134.06,134.17,6500.0,81.1095,81.1881,81.0853,81.1518,6500.0
2012-01-11 15:45:00,134.2,134.4,134.18,134.2,13400.0,81.17,81.291,81.1579,81.17,13400.0
2012-01-11 15:50:00,134.23,134.34,134.12,134.19,16400.0,81.1881,81.2547,81.1216,81.1639,16400.0
2012-01-11 15:55:00,134.19,134.27,134.06,134.21,64900.0,81.1639,81.2123,81.0853,81.176,64900.0
2012-01-12 09:30:00,133.84,133.96,133.6,133.81,16300.0,80.9522,81.0248,80.8071,80.9341,16300.0
2012-01-12 09:35:00,133.88,133.99,133.36,133.36,12300.0,80.9764,81.043,80.6619,80.6619,12300.0
2012-01-12 09:40:00,133.36,133.38,133.02,133.15,4100.0,80.6619,80.674,80.4563,80.5349,4100.0
2012-01-12 09:45:00,133.12,133.19,132.97,133.17,13300.0,80.5168,80.5591,80.426,80.547,13300.0
2012-01-12 09:50:00,133.18,133.47,133.12,133.44,6800.0,80.553,80.7284,80.5168,80.7103,6800.0
2012-01-12 09:55:00,133.52,133.6,133.44,133.48,4600.0,80.7587,80.8071,80.7103,80.7345,4600.0
2012-01-12 10:00:00,133.42,133.43,133.17,133.38,10100.0,80.6982,80.7043,80.547,80.674,10100.0
2012-01-12 10:05:00,133.38,133.43,133.16,133.25,10400.0,80.674,80.7043,80.5409,80.5954,10400.0
2012-01-12 10:10:00,133.2,133.25,133.09,133.17,15700.0,80.5651,80.5954,80.4986,80.547,15700.0
2012-01-12 10:15:00,133.19,133.31,133.0,133.0,7700.0,80.5591,80.6317,80.4442,80.4442,7700.0
2012-01-12 10:20:00,133.07,133.17,133.02,133.06,6000.0,80.4865,80.547,80.4563,80.4805,6000.0
2012-01-12 10:25:00,133.08,133.22,133.07,133.15,9700.0,80.4926,80.5772,80.4865,80.5349,9700.0
2012-01-12 10:30:00,133.1,133.22,133.1,133.17,8600.0,80.5047,80.5772,80.5047,80.547,8600.0
2012-01-12 10:35:00,133.14,133.28,133.11,133.27,7300.0,80.5288,80.6135,80.5107,80.6075,7300.0
2012-01-12 10:40:00,133.27,133.27,133.04,133.08,14100.0,80.6075,80.6075,80.4684,80.4926,14100.0
2012-01-12 10:45:00,133.11,133.24,133.0,133.07,7400.0,80.5107,80.5893,80.4442,80.4865,7400.0
2012-01-12 10:50:00,133.09,133.24,133.07,133.13,4600.0,80.4986,80.5893,80.4865,80.5228,4600.0
2012-01-12 10:55:00,133.12,133.12,132.91,132.95,5100.0,80.5168,80.5168,80.3897,80.4139,5100.0
2012-01-12 11:00:00,132.88,133.16,132.82,133.12,10300.0,80.3716,80.5409,80.3353,80.5168,10300.0
2012-01-12 11:05:00,133.16,133.2,133.12,133.17,1500.0,80.5409,80.5651,80.5168,80.547,1500.0
2012-01-12 11:10:00,133.15,133.41,133.12,133.31,9800.0,80.5349,80.6922,80.5168,80.6317,9800.0
2012-01-12 11:15:00,133.3,133.39,133.29,133.38,5600.0,80.6256,80.6801,80.6196,80.674,5600.0
2012-01-12 11:20:00,133.36,133.46,133.35,133.44,4300.0,80.6619,80.7224,80.6559,80.7103,4300.0
2012-01-12 11:25:00,133.43,133.5,133.43,133.47,8300.0,80.7043,80.7466,80.7043,80.7284,8300.0
2012-01-12 11:30:00,133.46,133.64,133.46,133.62,9400.0,80.7224,80.8313,80.7224,80.8192,9400.0
2012-01-12 11:35:00,133.59,133.61,133.42,133.55,5700.0,80.801,80.8131,80.6982,80.7768,5700.0
2012-01-12 11:40:00,133.59,133.68,133.55,133.63,4100.0,80.801,80.8555,80.7768,80.8252,4100.0
2012-01-12 11:45:00,133.61,133.61,133.45,133.45,9900.0,80.8131,80.8131,80.7163,80.7163,9900.0
2012-01-12 11:50:00,133.49,133.51,133.17,133.18,15100.0,80.7405,80.7526,80.547,80.553,15100.0
2012-01-12 11:55:00,133.16,133.28,133.11,133.12,9100.0,80.5409,80.6135,80.5107,80.5168,9100.0
2012-01-12 12:00:00,133.14,133.18,133.06,133.08,11900.0,80.5288,80.553,80.4805,80.4926,11900.0
2012-01-12 12:05:00,133.08,133.16,133.08,133.16,4300.0,80.4926,80.5409,80.4926,80.5409,4300.0
2012-01-12 12:10:00,133.14,133.2,133.05,133.06,4800.0,80.5288,80.5651,80.4744,80.4805,4800.0
2012-01-12 12:15:00,133.03,133.05,132.95,133.0,7400.0,80.4623,80.4744,80.4139,80.4442,7400.0
2012-01-12 12:20:00,133.03,133.05,132.99,133.04,1200.0,80.4623,80.4744,80.4381,80.4684,1200.0
2012-01-12 12:25:00,133.05,133.07,132.97,132.97,3200.0,80.4744,80.4865,80.426,80.426,3200.0
2012-01-12 12:30:00,133.01,133.02,132.84,132.87,3400.0,80.4502,80.4563,80.3474,80.3655,3400.0
2012-01-12 12:35:00,132.87,132.87,132.61,132.61,8800.0,80.3655,80.3655,80.2083,80.2083,8800.0
2012-01-12 12:40:00,132.61,132.7,132.56,132.7,19300.0,80.2083,80.2627,80.178,80.2627,19300.0
2012-01-12 12:45:00,132.68,132.71,132.58,132.66,5500.0,80.2506,80.2688,80.1901,80.2385,5500.0
2012-01-12 12:50:00,132.62,132.74,132.62,132.73,3600.0,80.2143,80.2869,80.2143,80.2809,3600.0
2012-01-12 12:55:00,132.74,132.76,132.71,132.71,700.0,80.2869,80.299,80.2688,80.2688,700.0
2012-01-12 13:00:00,132.72,132.85,132.72,132.8,3000.0,80.2748,80.3534,80.2748,80.3232,3000.0
2012-01-12 13:05:00,132.79,132.93,132.79,132.92,1600.0,80.3172,80.4018,80.3172,80.3958,1600.0
2012-01-12 13:10:00,132.93,133.02,132.93,133.01,1600.0,80.4018,80.4563,80.4018,80.4502,1600.0
2012-01-12 13:15:00,132.97,132.97,132.88,132.88,3300.0,80.426,80.426,80.3716,80.3716,3300.0
2012-01-12 13:20:00,132.85,132.89,132.75,132.75,2600.0,80.3534,80.3776,80.293,80.293,2600.0
2012-01-12 13:25:00,132.75,132.77,132.7,132.77,2500.0,80.293,80.3051,80.2627,80.3051,2500.0
2012-01-12 13:30:00,132.77,132.78,132.66,132.75,4800.0,80.3051,80.3111,80.2385,80.293,4800.0
2012-01-12 13:35:00,132.75,132.79,132.68,132.71,5000.0,80.293,80.3172,80.2506,80.2688,5000.0
2012-01-12 13:40:00,132.71,132.85,132.71,132.83,9000.0,80.2688,80.3534,80.2688,80.3413,9000.0
2012-01-12 13:45:00,132.83,132.94,132.82,132.9,4700.0,80.3413,80.4079,80.3353,80.3837,4700.0
2012-01-12 13:50:00,132.96,133.04,132.96,133.0,4600.0,80.42,80.4684,80.42,80.4442,4600.0
2012-01-12 13:55:00,132.96,133.1,132.95,133.05,7200.0,80.42,80.5047,80.4139,80.4744,7200.0
2012-01-12 14:00:00,133.02,133.14,132.97,133.05,8100.0,80.4563,80.5288,80.426,80.4744,8100.0
2012-01-12 14:05:00,133.08,133.15,132.91,132.91,13500.0,80.4926,80.5349,80.3897,80.3897,13500.0
2012-01-12 14:10:00,132.86,133.14,132.86,133.11,16600.0,80.3595,80.5288,80.3595,80.5107,16600.0
2012-01-12 14:15:00,133.09,133.34,133.05,133.34,15500.0,80.4986,80.6498,80.4744,80.6498,15500.0
2012-01-12 14:20:00,133.37,133.45,133.28,133.44,7800.0,80.668,80.7163,80.6135,80.7103,7800.0
2012-01-12 14:25:00,133.44,133.46,133.34,133.44,12300.0,80.7103,80.7224,80.6498,80.7103,12300.0
2012-01-12 14:30:00,133.42,133.55,133.42,133.55,12300.0,80.6982,80.7768,80.6982,80.7768,12300.0
2012-01-12 14:35:00,133.55,133.6,133.45,133.53,13400.0,80.7768,80.8071,80.7163,80.7647,13400.0
2012-01-12 14:40:00,133.55,133.8,133.55,133.8,9100.0,80.7768,80.928,80.7768,80.928,9100.0
2012-01-12 14:45:00,133.75,133.83,133.72,133.76,5900.0,80.8978,80.9462,80.8797,80.9039,5900.0
2012-01-12 14:50:00,133.73,133.81,133.7,133.71,8600.0,80.8857,80.9341,80.8676,80.8736,8600.0
2012-01-12 14:55:00,133.71,133.74,133.68,133.74,10000.0,80.8736,80.8918,80.8555,80.8918,10000.0
2012-01-12 15:00:00,133.74,133.74,133.64,133.65,4600.0,80.8918,80.8918,80.8313,80.8373,4600.0
2012-01-12 15:05:00,133.65,133.67,133.61,133.64,9800.0,80.8373,80.8494,80.8131,80.8313,9800.0
2012-01-12 15:10:00,133.65,133.65,133.53,133.53,6900.0,80.8373,80.8373,80.7647,80.7647,6900.0
2012-01-12 15:15:00,133.58,133.61,133.51,133.52,7500.0,80.795,80.8131,80.7526,80.7587,7500.0
2012-01-12 15:20:00,133.52,133.65,133.46,133.65,7500.0,80.7587,80.8373,80.7224,80.8373,7500.0
2012-01-12 15:25:00,133.63,133.74,133.61,133.74,7700.0,80.8252,80.8918,80.8131,80.8918,7700.0
2012-01-12 15:30:00,133.71,133.75,133.66,133.75,9500.0,80.8736,80.8978,80.8434,80.8978,9500.0
2012-01-12 15:35:00,133.75,133.8,133.75,133.77,10100.0,80.8978,80.928,80.8978,80.9099,10100.0
2012-01-12 15:40:00,133.77,133.92,133.73,133.89,19000.0,80.9099,81.0006,80.8857,80.9825,19000.0
2012-01-12 15:45:00,133.91,134.01,133.8,133.86,21800.0,80.9946,81.0551,80.928,80.9643,21800.0
2012-01-12 15:50:00,133.87,133.87,133.7,133.72,18500.0,80.9704,80.9704,80.8676,80.8797,18500.0
2012-01-12 15:55:00,133.73,133.83,133.7,133.76,66500.0,80.8857,80.9462,80.8676,80.9039,66500.0
2012-01-13 09:30:00,132.59,133.26,132.53,133.07,11600.0,80.1962,80.6014,80.1599,80.4865,11600.0
2012-01-13 09:35:00,133.08,133.26,133.06,133.06,5000.0,80.4926,80.6014,80.4805,80.4805,5000.0
2012-01-13 09:40:00,132.96,132.96,132.41,132.41,8600.0,80.42,80.42,80.0873,80.0873,8600.0
2012-01-13 09:45:00,132.49,132.69,132.35,132.59,15000.0,80.1357,80.2567,80.051,80.1962,15000.0
2012-01-13 09:50:00,132.51,132.71,132.32,132.71,4200.0,80.1478,80.2688,80.0329,80.2688,4200.0
2012-01-13 09:55:00,132.7,132.72,132.48,132.53,5000.0,80.2627,80.2748,80.1297,80.1599,5000.0
2012-01-13 10:00:00,132.53,132.75,132.51,132.67,4900.0,80.1599,80.293,80.1478,80.2446,4900.0
2012-01-13 10:05:00,132.63,132.77,132.47,132.57,9200.0,80.2204,80.3051,80.1236,80.1841,9200.0
2012-01-13 10:10:00,132.5,132.68,132.44,132.66,5000.0,80.1417,80.2506,80.1055,80.2385,5000.0
2012-01-13 10:15:00,132.71,132.91,132.71,132.84,4500.0,80.2688,80.3897,80.2688,80.3474,4500.0
2012-01-13 10:20:00,132.83,132.87,132.56,132.85,5200.0,80.3413,80.3655,80.178,80.3534,5200.0
2012-01-13 10:25:00,132.83,133.37,132.83,133.31,15700.0,80.3413,80.668,80.3413,80.6317,15700.0
2012-01-13 10:30:00,133.22,133.6,133.16,133.55,11800.0,80.5772,80.8071,80.5409,80.7768,11800.0
2012-01-13 10:35:00,133.52,133.65,133.49,133.49,10800.0,80.7587,80.8373,80.7405,80.7405,10800.0
2012-01-13 10:40:00,133.44,133.47,133.06,133.39,10300.0,80.7103,80.7284,80.4805,80.6801,10300.0
2012-01-13 10:45:00,133.39,133.57,133.26,133.26,11300.0,80.6801,80.7889,80.6014,80.6014,11300.0
2012-01-13 10:50:00,133.24,133.78,133.15,133.59,12900.0,80.5893,80.9159,80.5349,80.801,12900.0
2012-01-13 10:55:00,133.68,133.71,133.62,133.7,2600.0,80.8555,80.8736,80.8192,80.8676,2600.0
2012-01-13 11:00:00,133.7,133.75,133.51,133.51,5000.0,80.8676,80.8978,80.7526,80.7526,5000.0
2012-01-13 11:05:00,133.59,133.89,133.54,133.72,8000.0,80.801,80.9825,80.7708,80.8797,8000.0
2012-01-13 11:10:00,133.66,133.68,133.42,133.44,3800.0,80.8434,80.8555,80.6982,80.7103,3800.0
2012-01-13 11:15:00,133.42,133.58,133.36,133.5,2700.0,80.6982,80.795,80.6619,80.7466,2700.0
2012-01-13 11:20:00,133.58,133.74,133.52,133.64,6300.0,80.795,80.8918,80.7587,80.8313,6300.0
2012-01-13 11:25:00,133.64,133.68,133.53,133.61,2200.0,80.8313,80.8555,80.7647,80.8131,2200.0
2012-01-13 11:30:00,133.61,133.67,133.58,133.67,3300.0,80.8131,80.8494,80.795,80.8494,3300.0
2012-01-13 11:35:00,133.68,133.77,133.67,133.75,3700.0,80.8555,80.9099,80.8494,80.8978,3700.0
2012-01-13 11:40:00,133.75,133.75,133.65,133.66,1900.0,80.8978,80.8978,80.8373,80.8434,1900.0
2012-01-13 11:45:00,133.68,133.7,133.66,133.7,800.0,80.8555,80.8676,80.8434,80.8676,800.0
2012-01-13 11:50:00,133.67,133.89,133.67,133.77,9500.0,80.8494,80.9825,80.8494,80.9099,9500.0
2012-01-13 11:55:00,133.79,133.8,133.73,133.75,14100.0,80.922,80.928,80.8857,80.8978,14100.0
2012-01-13 12:00:00,133.7,133.74,133.6,133.62,7700.0,80.8676,80.8918,80.8071,80.8192,7700.0
2012-01-13 12:05:00,133.62,133.66,133.45,133.5,8300.0,80.8192,80.8434,80.7163,80.7466,8300.0
2012-01-13 12:10:00,133.48,133.51,133.41,133.41,4600.0,80.7345,80.7526,80.6922,80.6922,4600.0
2012-01-13 12:15:00,133.41,133.77,133.41,133.59,9800.0,80.6922,80.9099,80.6922,80.801,9800.0
2012-01-13 12:20:00,133.64,133.86,133.64,133.86,4800.0,80.8313,80.9643,80.8313,80.9643,4800.0
2012-01-13 12:25:00,133.91,133.91,133.71,133.71,2300.0,80.9946,80.9946,80.8736,80.8736,2300.0
2012-01-13 12:30:00,133.7,133.71,133.63,133.67,2400.0,80.8676,80.8736,80.8252,80.8494,2400.0
2012-01-13 12:35:00,133.66,133.81,133.64,133.81,3200.0,80.8434,80.9341,80.8313,80.9341,3200.0
2012-01-13 12:40:00,133.76,133.97,133.76,133.92,7500.0,80.9039,81.0309,80.9039,81.0006,7500.0
2012-01-13 12:45:00,133.92,133.93,133.86,133.93,7000.0,81.0006,81.0067,80.9643,81.0067,7000.0
2012-01-13 12:50:00,133.96,134.09,133.96,134.06,7000.0,81.0248,81.1034,81.0248,81.0853,7000.0
2012-01-13 12:55:00,134.07,134.27,134.07,134.23,9100.0,81.0914,81.2123,81.0914,81.1881,9100.0
2012-01-13 13:00:00,134.15,134.15,134.02,134.02,4100.0,81.1397,81.1397,81.0611,81.0611,4100.0
2012-01-13 13:05:00,133.97,134.02,133.85,133.85,6700.0,81.0309,81.0611,80.9583,80.9583,6700.0
2012-01-13 13:10:00,133.85,133.85,133.77,133.84,4500.0,80.9583,80.9583,80.9099,80.9522,4500.0
2012-01-13 13:15:00,133.79,133.8,133.71,133.75,9000.0,80.922,80.928,80.8736,80.8978,9000.0
2012-01-13 13:20:00,133.74,133.74,133.71,133.72,800.0,80.8918,80.8918,80.8736,80.8797,800.0
2012-01-13 13:25:00,133.74,133.76,133.65,133.74,6200.0,80.8918,80.9039,80.8373,80.8918,6200.0
2012-01-13 13:30:00,133.78,133.85,133.75,133.79,3900.0,80.9159,80.9583,80.8978,80.922,3900.0
2012-01-13 13:35:00,133.8,133.81,133.75,133.8,2900.0,80.928,80.9341,80.8978,80.928,2900.0
2012-01-13 13:40:00,133.79,133.84,133.78,133.78,3700.0,80.922,80.9522,80.9159,80.9159,3700.0
2012-01-13 13:45:00,133.76,133.94,133.76,133.91,1900.0,80.9039,81.0127,80.9039,80.9946,1900.0
2012-01-13 13:50:00,133.9,134.13,133.9,134.09,9800.0,80.9885,81.1276,80.9885,81.1034,9800.0
2012-01-13 13:55:00,134.09,134.22,134.09,134.21,2800.0,81.1034,81.1821,81.1034,81.176,2800.0
2012-01-13 14:00:00,134.21,134.26,134.08,134.21,5600.0,81.176,81.2063,81.0974,81.176,5600.0
2012-01-13 14:05:00,134.24,134.29,134.17,134.19,4000.0,81.1942,81.2244,81.1518,81.1639,4000.0
2012-01-13 14:10:00,134.21,134.22,134.18,134.21,2500.0,81.176,81.1821,81.1579,81.176,2500.0
2012-01-13 14:15:00,134.18,134.43,134.1,134.1,9700.0,81.1579,81.3091,81.1095,81.1095,9700.0
2012-01-13 14:20:00,134.11,134.25,134.08,134.21,5600.0,81.1155,81.2002,81.0974,81.176,5600.0
2012-01-13 14:25:00,134.24,134.26,134.21,134.21,2200.0,81.1942,81.2063,81.176,81.176,2200.0
2012-01-13 14:30:00,134.23,134.23,134.11,134.11,3400.0,81.1881,81.1881,81.1155,81.1155,3400.0
2012-01-13 14:35:00,134.1,134.11,133.99,134.02,4800.0,81.1095,81.1155,81.043,81.0611,4800.0
2012-01-13 14:40:00,134.01,134.01,133.97,134.0,4000.0,81.0551,81.0551,81.0309,81.049,4000.0
2012-01-13 14:45:00,134.0,134.0,133.9,133.93,4500.0,81.049,81.049,80.9885,81.0067,4500.0
2012-01-13 14:50:00,133.95,133.99,133.85,133.92,2900.0,81.0188,81.043,80.9583,81.0006,2900.0
2012-01-13 14:55:00,133.92,134.38,133.91,134.38,22600.0,81.0006,81.2789,80.9946,81.2789,22600.0
2012-01-13 15:00:00,134.35,134.44,134.32,134.44,4600.0,81.2607,81.3151,81.2426,81.3151,4600.0
2012-01-13 15:05:00,134.4,134.5,134.3,134.5,11600.0,81.291,81.3514,81.2305,81.3514,11600.0
2012-01-13 15:10:00,134.5,134.63,134.33,134.37,11600.0,81.3514,81.4301,81.2486,81.2728,11600.0
2012-01-13 15:15:00,134.39,134.49,134.32,134.47,6000.0,81.2849,81.3454,81.2426,81.3333,6000.0
2012-01-13 15:20:00,134.42,134.44,134.22,134.29,4800.0,81.303,81.3151,81.1821,81.2244,4800.0
2012-01-13 15:25:00,134.28,134.44,134.28,134.43,4700.0,81.2184,81.3151,81.2184,81.3091,4700.0
2012-01-13 15:30:00,134.44,134.54,134.43,134.48,7100.0,81.3151,81.3756,81.3091,81.3393,7100.0
2012-01-13 15:35:00,134.49,134.64,134.43,134.47,7300.0,81.3454,81.4361,81.3091,81.3333,7300.0
2012-01-13 15:40:00,134.47,134.74,134.47,134.6,10700.0,81.3333,81.4966,81.3333,81.4119,10700.0
2012-01-13 15:45:00,134.59,134.85,134.56,134.84,22300.0,81.4059,81.5631,81.3877,81.5571,22300.0
2012-01-13 15:50:00,134.8,134.94,134.74,134.83,24100.0,81.5329,81.6176,81.4966,81.551,24100.0
2012-01-13 15:55:00,134.86,134.96,134.76,134.96,49300.0,81.5692,81.6297,81.5087,81.6297,49300.0
2012-01-17 09:30:00,136.66,136.72,136.18,136.22,21200.0,82.6579,82.6942,82.3676,82.3918,21200.0
2012-01-17 09:35:00,136.34,136.48,136.13,136.36,10400.0,82.4643,82.549,82.3373,82.4764,10400.0
2012-01-17 09:40:00,136.11,136.2,135.87,136.0,7600.0,82.3252,82.3797,82.1801,82.2587,7600.0
2012-01-17 09:45:00,135.98,136.11,135.95,136.06,5500.0,82.2466,82.3252,82.2285,82.295,5500.0
2012-01-17 09:50:00,136.2,136.2,136.0,136.06,2800.0,82.3797,82.3797,82.2587,82.295,2800.0
2012-01-17 09:55:00,136.1,136.13,135.9,136.0,19400.0,82.3192,82.3373,82.1982,82.2587,19400.0
2012-01-17 10:00:00,135.9,136.0,135.78,135.89,10400.0,82.1982,82.2587,82.1256,82.1922,10400.0
2012-01-17 10:05:00,135.78,135.96,135.73,135.96,7300.0,82.1256,82.2345,82.0954,82.2345,7300.0
2012-01-17 10:10:00,135.9,135.97,135.79,135.79,3600.0,82.1982,82.2406,82.1317,82.1317,3600.0
2012-01-17 10:15:00,135.85,135.86,135.61,135.66,5100.0,82.168,82.174,82.0228,82.0531,5100.0
2012-01-17 10:20:00,135.64,135.76,135.5,135.76,3600.0,82.041,82.1135,81.9563,82.1135,3600.0
2012-01-17 10:25:00,135.71,136.11,135.71,136.03,3400.0,82.0833,82.3252,82.0833,82.2768,3400.0
2012-01-17 10:30:00,136.1,136.12,135.95,135.99,5400.0,82.3192,82.3313,82.2285,82.2527,5400.0
2012-01-17 10:35:00,135.96,136.04,135.82,135.97,5900.0,82.2345,82.2829,82.1498,82.2406,5900.0
2012-01-17 10:40:00,135.98,136.21,135.94,136.21,5400.0,82.2466,82.3857,82.2224,82.3857,5400.0
2012-01-17 10:45:00,136.2,136.2,136.05,136.11,2700.0,82.3797,82.3797,82.2889,82.3252,2700.0
2012-01-17 10:50:00,136.04,136.07,136.0,136.0,2800.0,82.2829,82.301,82.2587,82.2587,2800.0
2012-01-17 10:55:00,135.97,136.22,135.97,136.14,5200.0,82.2406,82.3918,82.2406,82.3434,5200.0
2012-01-17 11:00:00,136.22,136.27,136.19,136.27,7600.0,82.3918,82.422,82.3736,82.422,7600.0
2012-01-17 11:05:00,136.23,136.26,136.14,136.14,3600.0,82.3978,82.416,82.3434,82.3434,3600.0
2012-01-17 11:10:00,136.19,136.25,136.14,136.14,10700.0,82.3736,82.4099,82.3434,82.3434,10700.0
2012-01-17 11:15:00,136.1,136.23,136.1,136.17,3700.0,82.3192,82.3978,82.3192,82.3615,3700.0
2012-01-17 11:20:00,136.17,136.2,136.08,136.2,5300.0,82.3615,82.3797,82.3071,82.3797,5300.0
2012-01-17 11:25:00,136.24,136.39,136.23,136.38,3500.0,82.4039,82.4946,82.3978,82.4885,3500.0
2012-01-17 11:30:00,136.36,136.45,136.27,136.28,3100.0,82.4764,82.5309,82.422,82.4281,3100.0
2012-01-17 11:35:00,136.28,136.61,136.28,136.56,3200.0,82.4281,82.6277,82.4281,82.5974,3200.0
2012-01-17 11:40:00,136.59,136.62,136.54,136.59,1900.0,82.6156,82.6337,82.5853,82.6156,1900.0
2012-01-17 11:45:00,136.59,136.64,136.37,136.39,9800.0,82.6156,82.6458,82.4825,82.4946,9800.0
2012-01-17 11:50:00,136.34,136.37,136.15,136.16,5300.0,82.4643,82.4825,82.3494,82.3555,5300.0
2012-01-17 11:55:00,136.15,136.18,135.94,135.94,4300.0,82.3494,82.3676,82.2224,82.2224,4300.0
2012-01-17 12:00:00,135.97,135.97,135.79,135.8,10700.0,82.2406,82.2406,82.1317,82.1377,10700.0
2012-01-17 12:05:00,135.82,136.02,135.79,135.99,13000.0,82.1498,82.2708,82.1317,82.2527,13000.0
2012-01-17 12:10:00,136.0,136.09,135.99,136.05,7600.0,82.2587,82.3131,82.2527,82.2889,7600.0
2012-01-17 12:15:00,136.07,136.2,136.02,136.1,3900.0,82.301,82.3797,82.2708,82.3192,3900.0
2012-01-17 12:20:00,136.05,136.05,135.92,136.02,1500.0,82.2889,82.2889,82.2103,82.2708,1500.0
2012-01-17 12:25:00,136.01,136.01,135.95,136.0,2300.0,82.2647,82.2647,82.2285,82.2587,2300.0
2012-01-17 12:30:00,136.0,136.1,135.95,135.95,3400.0,82.2587,82.3192,82.2285,82.2285,3400.0
2012-01-17 12:35:00,135.85,135.95,135.74,135.84,4700.0,82.168,82.2285,82.1014,82.1619,4700.0
2012-01-17 12:40:00,135.85,135.9,135.82,135.87,3000.0,82.168,82.1982,82.1498,82.1801,3000.0
2012-01-17 12:45:00,135.87,135.9,135.85,135.85,3000.0,82.1801,82.1982,82.168,82.168,3000.0
2012-01-17 12:50:00,135.87,135.87,135.7,135.74,3700.0,82.1801,82.1801,82.0772,82.1014,3700.0
2012-01-17 12:55:00,135.77,135.8,135.67,135.67,4800.0,82.1196,82.1377,82.0591,82.0591,4800.0
2012-01-17 13:00:00,135.65,135.69,135.53,135.59,6000.0,82.047,82.0712,81.9744,82.0107,6000.0
2012-01-17 13:05:00,135.6,135.66,135.52,135.59,4800.0,82.0168,82.0531,81.9684,82.0107,4800.0
2012-01-17 13:10:00,135.64,135.64,135.53,135.6,1500.0,82.041,82.041,81.9744,82.0168,1500.0
2012-01-17 13:15:00,135.61,135.68,135.57,135.66,1700.0,82.0228,82.0651,81.9986,82.0531,1700.0
2012-01-17 13:20:00,135.67,135.67,135.59,135.63,9300.0,82.0591,82.0591,82.0107,82.0349,9300.0
2012-01-17 13:25:00,135.66,135.67,135.63,135.67,3400.0,82.0531,82.0591,82.0349,82.0591,3400.0
2012-01-17 13:30:00,135.66,135.86,135.66,135.79,6600.0,82.0531,82.174,82.0531,82.1317,6600.0
2012-01-17 13:35:00,135.83,135.85,135.65,135.65,3100.0,82.1559,82.168,82.047,82.047,3100.0
2012-01-17 13:40:00,135.64,135.91,135.64,135.89,3600.0,82.041,82.2043,82.041,82.1922,3600.0
2012-01-17 13:45:00,135.84,135.86,135.75,135.79,1400.0,82.1619,82.174,82.1075,82.1317,1400.0
2012-01-17 13:50:00,135.8,135.94,135.77,135.79,10600.0,82.1377,82.2224,82.1196,82.1317,10600.0
2012-01-17 13:55:00,135.75,135.96,135.74,135.96,4000.0,82.1075,82.2345,82.1014,82.2345,4000.0
2012-01-17 14:00:00,135.96,135.96,135.77,135.78,3900.0,82.2345,82.2345,82.1196,82.1256,3900.0
2012-01-17 14:05:00,135.78,135.84,135.73,135.84,2900.0,82.1256,82.1619,82.0954,82.1619,2900.0
2012-01-17 14:10:00,135.78,135.82,135.64,135.71,2000.0,82.1256,82.1498,82.041,82.0833,2000.0
2012-01-17 14:15:00,135.74,135.79,135.67,135.72,3900.0,82.1014,82.1317,82.0591,82.0893,3900.0
2012-01-17 14:20:00,135.74,135.84,135.71,135.81,2600.0,82.1014,82.1619,82.0833,82.1438,2600.0
2012-01-17 14:25:00,135.83,135.89,135.74,135.77,2800.0,82.1559,82.1922,82.1014,82.1196,2800.0
2012-01-17 14:30:00,135.77,135.77,135.41,135.43,15000.0,82.1196,82.1196,81.9018,81.9139,15000.0
2012-01-17 14:35:00,135.38,135.42,135.2,135.22,6800.0,81.8837,81.9079,81.7748,81.7869,6800.0
2012-01-17 14:40:00,135.23,135.29,135.12,135.27,6500.0,81.793,81.8293,81.7264,81.8172,6500.0
2012-01-17 14:45:00,135.24,135.24,135.05,135.08,4600.0,81.799,81.799,81.6841,81.7022,4600.0
2012-01-17 14:50:00,135.09,135.1,135.0,135.01,6000.0,81.7083,81.7143,81.6539,81.6599,6000.0
2012-01-17 14:55:00,135.04,135.18,135.0,135.13,7500.0,81.678,81.7627,81.6539,81.7325,7500.0
2012-01-17 15:00:00,135.15,135.17,135.03,135.03,2200.0,81.7446,81.7567,81.672,81.672,2200.0
2012-01-17 15:05:00,135.05,135.09,134.75,134.75,6400.0,81.6841,81.7083,81.5026,81.5026,6400.0
2012-01-17 15:10:00,134.75,135.05,134.75,135.0,6700.0,81.5026,81.6841,81.5026,81.6539,6700.0
2012-01-17 15:15:00,135.01,135.01,134.71,134.74,4200.0,81.6599,81.6599,81.4785,81.4966,4200.0
2012-01-17 15:20:00,134.7,134.85,134.7,134.83,9300.0,81.4724,81.5631,81.4724,81.551,9300.0
2012-01-17 15:25:00,134.78,134.92,134.72,134.8,5100.0,81.5208,81.6055,81.4845,81.5329,5100.0
2012-01-17 15:30:00,134.82,134.92,134.69,134.84,10600.0,81.545,81.6055,81.4664,81.5571,10600.0
2012-01-17 15:35:00,134.81,134.94,134.8,134.94,7700.0,81.5389,81.6176,81.5329,81.6176,7700.0
2012-01-17 15:40:00,134.89,134.94,134.71,134.71,12600.0,81.5873,81.6176,81.4785,81.4785,12600.0
2012-01-17 15:45:00,134.75,135.02,134.75,134.99,18600.0,81.5026,81.666,81.5026,81.6478,18600.0
2012-01-17 15:50:00,134.98,135.13,134.95,135.02,22100.0,81.6418,81.7325,81.6236,81.666,22100.0
2012-01-17 15:55:00,135.02,135.07,134.81,134.93,55000.0,81.666,81.6962,81.5389,81.6115,55000.0
2012-01-18 09:30:00,134.57,135.1,134.14,134.89,9900.0,81.3938,81.7143,81.1337,81.5873,9900.0
2012-01-18 09:35:00,134.94,135.25,134.93,135.03,3700.0,81.6176,81.8051,81.6115,81.672,3700.0
2012-01-18 09:40:00,135.1,135.25,134.95,135.03,8800.0,81.7143,81.8051,81.6236,81.672,8800.0
2012-01-18 09:45:00,135.07,135.46,135.07,135.31,6600.0,81.6962,81.9321,81.6962,81.8414,6600.0
2012-01-18 09:50:00,135.29,135.74,135.25,135.59,7100.0,81.8293,82.1014,81.8051,82.0107,7100.0
2012-01-18 09:55:00,135.64,135.69,135.31,135.36,3000.0,82.041,82.0712,81.8414,81.8716,3000.0
2012-01-18 10:00:00,135.37,135.46,135.03,135.11,16700.0,81.8776,81.9321,81.672,81.7204,16700.0
2012-01-18 10:05:00,135.05,135.38,135.05,135.36,13000.0,81.6841,81.8837,81.6841,81.8716,13000.0
2012-01-18 10:10:00,135.43,135.62,135.39,135.62,8500.0,81.9139,82.0289,81.8897,82.0289,8500.0
2012-01-18 10:15:00,135.6,135.61,135.35,135.49,8000.0,82.0168,82.0228,81.8656,81.9502,8000.0
2012-01-18 10:20:00,135.52,136.09,135.52,135.94,10500.0,81.9684,82.3131,81.9684,82.2224,10500.0
2012-01-18 10:25:00,135.99,135.99,135.79,135.79,5300.0,82.2527,82.2527,82.1317,82.1317,5300.0
2012-01-18 10:30:00,135.79,136.12,135.77,136.04,8400.0,82.1317,82.3313,82.1196,82.2829,8400.0
2012-01-18 10:35:00,136.03,136.12,135.99,136.08,8300.0,82.2768,82.3313,82.2527,82.3071,8300.0
2012-01-18 10:40:00,136.08,136.13,136.02,136.11,6400.0,82.3071,82.3373,82.2708,82.3252,6400.0
2012-01-18 10:45:00,136.15,136.27,136.15,136.17,7700.0,82.3494,82.422,82.3494,82.3615,7700.0
2012-01-18 10:50:00,136.21,136.46,136.21,136.44,5200.0,82.3857,82.5369,82.3857,82.5248,5200.0
2012-01-18 10:55:00,136.42,136.45,136.18,136.21,4500.0,82.5127,82.5309,82.3676,82.3857,4500.0
2012-01-18 11:00:00,136.23,136.26,136.06,136.1,3200.0,82.3978,82.416,82.295,82.3192,3200.0
2012-01-18 11:05:00,136.03,136.03,135.89,135.94,3700.0,82.2768,82.2768,82.1922,82.2224,3700.0
2012-01-18 11:10:00,135.97,135.99,135.88,135.94,1300.0,82.2406,82.2527,82.1861,82.2224,1300.0
2012-01-18 11:15:00,135.9,135.99,135.75,135.75,11200.0,82.1982,82.2527,82.1075,82.1075,11200.0
2012-01-18 11:20:00,135.75,136.0,135.75,136.0,8000.0,82.1075,82.2587,82.1075,82.2587,8000.0
2012-01-18 11:25:00,135.98,136.04,135.91,135.91,5400.0,82.2466,82.2829,82.2043,82.2043,5400.0
2012-01-18 11:30:00,135.92,136.07,135.92,136.0,5800.0,82.2103,82.301,82.2103,82.2587,5800.0
2012-01-18 11:35:00,135.94,135.95,135.82,135.89,4900.0,82.2224,82.2285,82.1498,82.1922,4900.0
2012-01-18 11:40:00,135.87,135.95,135.85,135.9,5000.0,82.1801,82.2285,82.168,82.1982,5000.0
2012-01-18 11:45:00,135.86,135.91,135.79,135.84,1500.0,82.174,82.2043,82.1317,82.1619,1500.0
2012-01-18 11:50:00,135.83,135.83,135.79,135.79,1000.0,82.1559,82.1559,82.1317,82.1317,1000.0
2012-01-18 11:55:00,135.81,135.81,135.6,135.6,3400.0,82.1438,82.1438,82.0168,82.0168,3400.0
2012-01-18 12:00:00,135.59,135.63,135.47,135.56,8700.0,82.0107,82.0349,81.9381,81.9926,8700.0
2012-01-18 12:05:00,135.52,135.56,135.5,135.51,2600.0,81.9684,81.9926,81.9563,81.9623,2600.0
2012-01-18 12:10:00,135.49,135.63,135.44,135.59,3500.0,81.9502,82.0349,81.92,82.0107,3500.0
2012-01-18 12:15:00,135.61,135.61,135.53,135.54,1200.0,82.0228,82.0228,81.9744,81.9805,1200.0
2012-01-18 12:20:00,135.54,135.66,135.53,135.53,4700.0,81.9805,82.0531,81.9744,81.9744,4700.0
2012-01-18 12:25:00,135.53,135.53,135.45,135.48,2800.0,81.9744,81.9744,81.926,81.9442,2800.0
2012-01-18 12:30:00,135.48,135.61,135.46,135.49,5300.0,81.9442,82.0228,81.9321,81.9502,5300.0
2012-01-18 12:35:00,135.49,135.5,135.35,135.41,1900.0,81.9502,81.9563,81.8656,81.9018,1900.0
2012-01-18 12:40:00,135.41,135.57,135.4,135.57,4300.0,81.9018,81.9986,81.8958,81.9986,4300.0
2012-01-18 12:45:00,135.53,135.53,135.42,135.49,8400.0,81.9744,81.9744,81.9079,81.9502,8400.0
2012-01-18 12:50:00,135.5,135.58,135.5,135.58,3600.0,81.9563,82.0047,81.9563,82.0047,3600.0
2012-01-18 12:55:00,135.58,135.58,135.5,135.5,1800.0,82.0047,82.0047,81.9563,81.9563,1800.0
2012-01-18 13:00:00,135.5,135.52,135.45,135.48,4400.0,81.9563,81.9684,81.926,81.9442,4400.0
2012-01-18 13:05:00,135.41,135.5,135.4,135.43,3200.0,81.9018,81.9563,81.8958,81.9139,3200.0
2012-01-18 13:10:00,135.4,135.45,135.32,135.32,1400.0,81.8958,81.926,81.8474,81.8474,1400.0
2012-01-18 13:15:00,135.32,135.43,135.32,135.36,1700.0,81.8474,81.9139,81.8474,81.8716,1700.0
2012-01-18 13:20:00,135.4,135.44,135.38,135.44,2100.0,81.8958,81.92,81.8837,81.92,2100.0
2012-01-18 13:25:00,135.43,135.48,135.39,135.42,2100.0,81.9139,81.9442,81.8897,81.9079,2100.0
2012-01-18 13:30:00,135.42,135.6,135.4,135.59,6300.0,81.9079,82.0168,81.8958,82.0107,6300.0
2012-01-18 13:35:00,135.59,135.71,135.57,135.59,3500.0,82.0107,82.0833,81.9986,82.0107,3500.0
2012-01-18 13:40:00,135.56,135.57,135.49,135.55,2100.0,81.9926,81.9986,81.9502,81.9865,2100.0
2012-01-18 13:45:00,135.54,135.57,135.41,135.47,2400.0,81.9805,81.9986,81.9018,81.9381,2400.0
2012-01-18 13:50:00,135.44,135.44,135.38,135.38,1700.0,81.92,81.92,81.8837,81.8837,1700.0
2012-01-18 13:55:00,135.39,135.52,135.38,135.41,7100.0,81.8897,81.9684,81.8837,81.9018,7100.0
2012-01-18 14:00:00,135.44,135.46,135.38,135.43,4300.0,81.92,81.9321,81.8837,81.9139,4300.0
2012-01-18 14:05:00,135.45,135.61,135.42,135.56,5000.0,81.926,82.0228,81.9079,81.9926,5000.0
2012-01-18 14:10:00,135.57,135.61,135.52,135.61,2700.0,81.9986,82.0228,81.9684,82.0228,2700.0
2012-01-18 14:15:00,135.62,135.69,135.56,135.63,6800.0,82.0289,82.0712,81.9926,82.0349,6800.0
2012-01-18 14:20:00,135.67,135.7,135.61,135.69,3100.0,82.0591,82.0772,82.0228,82.0712,3100.0
2012-01-18 14:25:00,135.71,135.87,135.71,135.87,3500.0,82.0833,82.1801,82.0833,82.1801,3500.0
2012-01-18 14:30:00,135.8,135.8,135.6,135.6,6400.0,82.1377,82.1377,82.0168,82.0168,6400.0
2012-01-18 14:35:00,135.61,135.7,135.58,135.65,9800.0,82.0228,82.0772,82.0047,82.047,9800.0
2012-01-18 14:40:00,135.65,135.7,135.61,135.7,3200.0,82.047,82.0772,82.0228,82.0772,3200.0
2012-01-18 14:45:00,135.68,135.79,135.68,135.75,4000.0,82.0651,82.1317,82.0651,82.1075,4000.0
2012-01-18 14:50:00,135.7,135.7,135.59,135.61,2500.0,82.0772,82.0772,82.0107,82.0228,2500.0
2012-01-18 14:55:00,135.61,135.69,135.56,135.62,3100.0,82.0228,82.0712,81.9926,82.0289,3100.0
2012-01-18 15:00:00,135.62,135.67,135.55,135.63,3300.0,82.0289,82.0591,81.9865,82.0349,3300.0
2012-01-18 15:05:00,135.62,135.65,135.57,135.64,2200.0,82.0289,82.047,81.9986,82.041,2200.0
2012-01-18 15:10:00,135.62,135.72,135.61,135.65,4400.0,82.0289,82.0893,82.0228,82.047,4400.0
2012-01-18 15:15:00,135.69,135.85,135.6,135.65,9600.0,82.0712,82.168,82.0168,82.047,9600.0
2012-01-18 15:20:00,135.65,135.75,135.6,135.71,6200.0,82.047,82.1075,82.0168,82.0833,6200.0
2012-01-18 15:25:00,135.68,135.81,135.65,135.69,7100.0,82.0651,82.1438,82.047,82.0712,7100.0
2012-01-18 15:30:00,135.66,135.77,135.65,135.7,6100.0,82.0531,82.1196,82.047,82.0772,6100.0
2012-01-18 15:35:00,135.74,135.74,135.52,135.63,6900.0,82.1014,82.1014,81.9684,82.0349,6900.0
2012-01-18 15:40:00,135.61,135.75,135.5,135.52,11300.0,82.0228,82.1075,81.9563,81.9684,11300.0
2012-01-18 15:45:00,135.52,135.64,135.22,135.26,30200.0,81.9684,82.041,81.7869,81.8111,30200.0
2012-01-18 15:50:00,135.25,135.34,135.14,135.21,39000.0,81.8051,81.8595,81.7385,81.7809,39000.0
2012-01-18 15:55:00,135.2,135.57,135.2,135.51,100900.0,81.7748,81.9986,81.7748,81.9623,100900.0
2012-01-19 09:30:00,135.85,136.24,135.7,135.72,6600.0,82.168,82.4039,82.0772,82.0893,6600.0
2012-01-19 09:35:00,135.7,135.7,135.31,135.39,6100.0,82.0772,82.0772,81.8414,81.8897,6100.0
2012-01-19 09:40:00,135.39,135.5,135.32,135.4,1600.0,81.8897,81.9563,81.8474,81.8958,1600.0
2012-01-19 09:45:00,135.46,135.47,135.21,135.39,8700.0,81.9321,81.9381,81.7809,81.8897,8700.0
2012-01-19 09:50:00,135.37,135.62,135.31,135.57,8300.0,81.8776,82.0289,81.8414,81.9986,8300.0
2012-01-19 09:55:00,135.51,135.71,135.28,135.48,5600.0,81.9623,82.0833,81.8232,81.9442,5600.0
2012-01-19 10:00:00,135.44,135.6,135.27,135.51,10700.0,81.92,82.0168,81.8172,81.9623,10700.0
2012-01-19 10:05:00,135.56,135.56,135.38,135.39,10500.0,81.9926,81.9926,81.8837,81.8897,10500.0
2012-01-19 10:10:00,135.43,135.67,135.4,135.63,6500.0,81.9139,82.0591,81.8958,82.0349,6500.0
2012-01-19 10:15:00,135.61,135.7,135.53,135.63,1200.0,82.0228,82.0772,81.9744,82.0349,1200.0
2012-01-19 10:20:00,135.62,135.64,135.49,135.51,5300.0,82.0289,82.041,81.9502,81.9623,5300.0
2012-01-19 10:25:00,135.47,135.47,135.28,135.43,10100.0,81.9381,81.9381,81.8232,81.9139,10100.0
2012-01-19 10:30:00,135.48,135.78,135.45,135.73,3100.0,81.9442,82.1256,81.926,82.0954,3100.0
2012-01-19 10:35:00,135.68,135.92,135.63,135.92,9800.0,82.0651,82.2103,82.0349,82.2103,9800.0
2012-01-19 10:40:00,135.85,136.0,135.79,135.88,12000.0,82.168,82.2587,82.1317,82.1861,12000.0
2012-01-19 10:45:00,135.88,136.0,135.88,135.96,16200.0,82.1861,82.2587,82.1861,82.2345,16200.0
2012-01-19 10:50:00,135.99,136.05,135.96,136.01,11900.0,82.2527,82.2889,82.2345,82.2647,11900.0
2012-01-19 10:55:00,136.0,136.14,135.99,136.14,13000.0,82.2587,82.3434,82.2527,82.3434,13000.0
2012-01-19 11:00:00,136.11,136.12,136.03,136.04,9800.0,82.3252,82.3313,82.2768,82.2829,9800.0
2012-01-19 11:05:00,136.0,136.04,135.87,135.99,25200.0,82.2587,82.2829,82.1801,82.2527,25200.0
2012-01-19 11:10:00,135.98,136.08,135.77,135.77,16100.0,82.2466,82.3071,82.1196,82.1196,16100.0
2012-01-19 11:15:00,135.76,135.99,135.71,135.94,23000.0,82.1135,82.2527,82.0833,82.2224,23000.0
2012-01-19 11:20:00,135.97,135.98,135.76,135.88,7900.0,82.2406,82.2466,82.1135,82.1861,7900.0
2012-01-19 11:25:00,135.89,135.93,135.77,135.77,13200.0,82.1922,82.2164,82.1196,82.1196,13200.0
2012-01-19 11:30:00,135.79,135.87,135.78,135.78,3900.0,82.1317,82.1801,82.1256,82.1256,3900.0
2012-01-19 11:35:00,135.74,135.83,135.65,135.8,11600.0,82.1014,82.1559,82.047,82.1377,11600.0
2012-01-19 11:40:00,135.8,135.89,135.74,135.78,5500.0,82.1377,82.1922,82.1014,82.1256,5500.0
2012-01-19 11:45:00,135.77,135.85,135.72,135.75,3600.0,82.1196,82.168,82.0893,82.1075,3600.0
2012-01-19 11:50:00,135.72,135.79,135.65,135.67,6300.0,82.0893,82.1317,82.047,82.0591,6300.0
2012-01-19 11:55:00,135.67,135.68,135.11,135.2,30300.0,82.0591,82.0651,81.7204,81.7748,30300.0
2012-01-19 12:00:00,135.26,135.27,135.0,135.17,15600.0,81.8111,81.8172,81.6539,81.7567,15600.0
2012-01-19 12:05:00,135.19,135.39,135.18,135.38,4200.0,81.7688,81.8897,81.7627,81.8837,4200.0
2012-01-19 12:10:00,135.44,135.63,135.43,135.51,3700.0,81.92,82.0349,81.9139,81.9623,3700.0
2012-01-19 12:15:00,135.52,135.53,135.35,135.38,2100.0,81.9684,81.9744,81.8656,81.8837,2100.0
2012-01-19 12:20:00,135.31,135.42,135.25,135.25,4500.0,81.8414,81.9079,81.8051,81.8051,4500.0
2012-01-19 12:25:00,135.29,135.41,135.29,135.37,6900.0,81.8293,81.9018,81.8293,81.8776,6900.0
2012-01-19 12:30:00,135.35,135.41,135.34,135.35,2700.0,81.8656,81.9018,81.8595,81.8656,2700.0
2012-01-19 12:35:00,135.29,135.41,135.12,135.13,7500.0,81.8293,81.9018,81.7264,81.7325,7500.0
2012-01-19 12:40:00,135.13,135.33,135.07,135.3,6900.0,81.7325,81.8535,81.6962,81.8353,6900.0
2012-01-19 12:45:00,135.26,135.29,135.19,135.26,2100.0,81.8111,81.8293,81.7688,81.8111,2100.0
2012-01-19 12:50:00,135.32,135.42,135.29,135.42,2900.0,81.8474,81.9079,81.8293,81.9079,2900.0
2012-01-19 12:55:00,135.48,135.57,135.48,135.5,2600.0,81.9442,81.9986,81.9442,81.9563,2600.0
2012-01-19 13:00:00,135.47,135.62,135.4,135.5,3900.0,81.9381,82.0289,81.8958,81.9563,3900.0
2012-01-19 13:05:00,135.46,135.57,135.45,135.56,3800.0,81.9321,81.9986,81.926,81.9926,3800.0
2012-01-19 13:10:00,135.52,135.6,135.49,135.6,2700.0,81.9684,82.0168,81.9502,82.0168,2700.0
2012-01-19 13:15:00,135.63,135.64,135.54,135.62,4200.0,82.0349,82.041,81.9805,82.0289,4200.0
2012-01-19 13:20:00,135.63,135.66,135.6,135.62,3300.0,82.0349,82.0531,82.0168,82.0289,3300.0
2012-01-19 13:25:00,135.61,135.66,135.6,135.6,3200.0,82.0228,82.0531,82.0168,82.0168,3200.0
2012-01-19 13:30:00,135.59,135.64,135.56,135.57,8000.0,82.0107,82.041,81.9926,81.9986,8000.0
2012-01-19 13:35:00,135.56,135.58,135.4,135.44,6300.0,81.9926,82.0047,81.8958,81.92,6300.0
2012-01-19 13:40:00,135.43,135.46,135.37,135.41,6400.0,81.9139,81.9321,81.8776,81.9018,6400.0
2012-01-19 13:45:00,135.42,135.42,135.29,135.35,3100.0,81.9079,81.9079,81.8293,81.8656,3100.0
2012-01-19 13:50:00,135.38,135.46,135.34,135.36,3600.0,81.8837,81.9321,81.8595,81.8716,3600.0
2012-01-19 13:55:00,135.41,135.42,135.35,135.35,1400.0,81.9018,81.9079,81.8656,81.8656,1400.0
2012-01-19 14:00:00,135.39,135.5,135.36,135.5,2400.0,81.8897,81.9563,81.8716,81.9563,2400.0
2012-01-19 14:05:00,135.51,135.63,135.46,135.56,6300.0,81.9623,82.0349,81.9321,81.9926,6300.0
2012-01-19 14:10:00,135.56,135.58,135.5,135.56,3700.0,81.9926,82.0047,81.9563,81.9926,3700.0
2012-01-19 14:15:00,135.57,135.72,135.56,135.69,5700.0,81.9986,82.0893,81.9926,82.0712,5700.0
2012-01-19 14:20:00,135.68,135.73,135.58,135.73,5700.0,82.0651,82.0954,82.0047,82.0954,5700.0
2012-01-19 14:25:00,135.75,135.75,135.61,135.71,10400.0,82.1075,82.1075,82.0228,82.0833,10400.0
2012-01-19 14:30:00,135.65,135.72,135.54,135.59,4800.0,82.047,82.0893,81.9805,82.0107,4800.0
2012-01-19 14:35:00,135.61,135.7,135.6,135.66,5100.0,82.0228,82.0772,82.0168,82.0531,5100.0
2012-01-19 14:40:00,135.7,135.72,135.56,135.56,3100.0,82.0772,82.0893,81.9926,81.9926,3100.0
2012-01-19 14:45:00,135.57,135.73,135.57,135.67,8000.0,81.9986,82.0954,81.9986,82.0591,8000.0
2012-01-19 14:50:00,135.64,135.73,135.63,135.7,4200.0,82.041,82.0954,82.0349,82.0772,4200.0
2012-01-19 14:55:00,135.7,135.75,135.66,135.69,9300.0,82.0772,82.1075,82.0531,82.0712,9300.0
2012-01-19 15:00:00,135.73,135.87,135.71,135.86,7700.0,82.0954,82.1801,82.0833,82.174,7700.0
2012-01-19 15:05:00,135.87,136.03,135.87,136.02,5200.0,82.1801,82.2768,82.1801,82.2708,5200.0
2012-01-19 15:10:00,136.04,136.11,136.0,136.03,3900.0,82.2829,82.3252,82.2587,82.2768,3900.0
2012-01-19 15:15:00,136.0,136.07,135.98,136.07,9700.0,82.2587,82.301,82.2466,82.301,9700.0
2012-01-19 15:20:00,136.06,136.18,135.98,136.16,4900.0,82.295,82.3676,82.2466,82.3555,4900.0
2012-01-19 15:25:00,136.13,136.2,136.09,136.13,4900.0,82.3373,82.3797,82.3131,82.3373,4900.0
2012-01-19 15:30:00,136.11,136.15,136.05,136.14,8000.0,82.3252,82.3494,82.2889,82.3434,8000.0
2012-01-19 15:35:00,136.1,136.16,136.02,136.02,16500.0,82.3192,82.3555,82.2708,82.2708,16500.0
2012-01-19 15:40:00,136.02,136.15,136.01,136.08,7500.0,82.2708,82.3494,82.2647,82.3071,7500.0
2012-01-19 15:45:00,136.05,136.05,135.6,135.61,27400.0,82.2889,82.2889,82.0168,82.0228,27400.0
2012-01-19 15:50:00,135.64,135.7,135.53,135.53,14500.0,82.041,82.0772,81.9744,81.9744,14500.0
2012-01-19 15:55:00,135.55,135.78,135.41,135.7,60500.0,81.9865,82.1256,81.9018,82.0772,60500.0
2012-01-20 09:30:00,135.82,135.82,135.0,135.04,98800.0,82.1498,82.1498,81.6539,81.678,98800.0
2012-01-20 09:35:00,135.19,135.68,135.14,135.54,8300.0,81.7688,82.0651,81.7385,81.9805,8300.0
2012-01-20 09:40:00,135.65,136.21,135.65,136.16,6700.0,82.047,82.3857,82.047,82.3555,6700.0
2012-01-20 09:45:00,136.16,136.16,135.68,135.87,5500.0,82.3555,82.3555,82.0651,82.1801,5500.0
2012-01-20 09:50:00,135.87,136.17,135.83,136.01,9400.0,82.1801,82.3615,82.1559,82.2647,9400.0
2012-01-20 09:55:00,136.01,136.06,135.78,136.04,3600.0,82.2647,82.295,82.1256,82.2829,3600.0
2012-01-20 10:00:00,135.94,136.14,135.87,136.03,3400.0,82.2224,82.3434,82.1801,82.2768,3400.0
2012-01-20 10:05:00,136.15,136.15,135.45,135.48,8900.0,82.3494,82.3494,81.926,81.9442,8900.0
2012-01-20 10:10:00,135.54,135.54,135.23,135.46,11500.0,81.9805,81.9805,81.793,81.9321,11500.0
2012-01-20 10:15:00,135.39,135.62,135.39,135.46,10300.0,81.8897,82.0289,81.8897,81.9321,10300.0
2012-01-20 10:20:00,135.47,135.51,135.05,135.15,9400.0,81.9381,81.9623,81.6841,81.7446,9400.0
2012-01-20 10:25:00,135.05,135.18,134.9,135.04,11500.0,81.6841,81.7627,81.5934,81.678,11500.0
2012-01-20 10:30:00,134.99,135.12,134.71,134.76,12300.0,81.6478,81.7264,81.4785,81.5087,12300.0
2012-01-20 10:35:00,134.85,134.86,134.52,134.66,6400.0,81.5631,81.5692,81.3635,81.4482,6400.0
2012-01-20 10:40:00,134.64,134.99,134.56,134.9,9500.0,81.4361,81.6478,81.3877,81.5934,9500.0
2012-01-20 10:45:00,134.85,134.98,134.85,134.98,7400.0,81.5631,81.6418,81.5631,81.6418,7400.0
2012-01-20 10:50:00,134.98,135.1,134.94,135.04,6300.0,81.6418,81.7143,81.6176,81.678,6300.0
2012-01-20 10:55:00,135.04,135.06,134.84,135.03,6300.0,81.678,81.6901,81.5571,81.672,6300.0
2012-01-20 11:00:00,135.01,135.23,134.89,134.9,11200.0,81.6599,81.793,81.5873,81.5934,11200.0
2012-01-20 11:05:00,134.9,134.96,134.87,134.95,6000.0,81.5934,81.6297,81.5752,81.6236,6000.0
2012-01-20 11:10:00,134.95,135.07,134.92,134.99,7700.0,81.6236,81.6962,81.6055,81.6478,7700.0
2012-01-20 11:15:00,134.96,135.29,134.96,135.29,10200.0,81.6297,81.8293,81.6297,81.8293,10200.0
2012-01-20 11:20:00,135.25,135.38,135.2,135.32,25900.0,81.8051,81.8837,81.7748,81.8474,25900.0
2012-01-20 11:25:00,135.28,135.28,135.02,135.22,4900.0,81.8232,81.8232,81.666,81.7869,4900.0
2012-01-20 11:30:00,135.27,135.27,135.06,135.06,4200.0,81.8172,81.8172,81.6901,81.6901,4200.0
2012-01-20 11:35:00,135.1,135.39,135.1,135.39,1700.0,81.7143,81.8897,81.7143,81.8897,1700.0
2012-01-20 11:40:00,135.37,135.37,135.06,135.12,3900.0,81.8776,81.8776,81.6901,81.7264,3900.0
2012-01-20 11:45:00,135.04,135.13,135.0,135.0,2200.0,81.678,81.7325,81.6539,81.6539,2200.0
2012-01-20 11:50:00,135.0,135.0,134.71,134.94,8600.0,81.6539,81.6539,81.4785,81.6176,8600.0
2012-01-20 11:55:00,134.94,135.2,134.91,135.2,4600.0,81.6176,81.7748,81.5994,81.7748,4600.0
2012-01-20 12:00:00,135.2,135.23,134.97,135.05,3000.0,81.7748,81.793,81.6357,81.6841,3000.0
2012-01-20 12:05:00,135.0,135.03,134.87,134.87,6200.0,81.6539,81.672,81.5752,81.5752,6200.0
2012-01-20 12:10:00,134.89,134.94,134.83,134.9,2000.0,81.5873,81.6176,81.551,81.5934,2000.0
2012-01-20 12:15:00,134.99,134.99,134.72,134.72,6500.0,81.6478,81.6478,81.4845,81.4845,6500.0
2012-01-20 12:20:00,134.73,134.79,134.6,134.69,9500.0,81.4905,81.5268,81.4119,81.4664,9500.0
2012-01-20 12:25:00,134.73,134.73,134.41,134.5,8500.0,81.4905,81.4905,81.297,81.3514,8500.0
2012-01-20 12:30:00,134.51,134.61,134.47,134.57,2100.0,81.3575,81.418,81.3333,81.3938,2100.0
2012-01-20 12:35:00,134.6,134.67,134.44,134.47,6100.0,81.4119,81.4543,81.3151,81.3333,6100.0
2012-01-20 12:40:00,134.42,134.54,134.42,134.46,3600.0,81.303,81.3756,81.303,81.3272,3600.0
2012-01-20 12:45:00,134.45,134.46,134.06,134.15,15800.0,81.3212,81.3272,81.0853,81.1397,15800.0
2012-01-20 12:50:00,134.11,134.19,134.05,134.19,7800.0,81.1155,81.1639,81.0793,81.1639,7800.0
2012-01-20 12:55:00,134.19,134.22,134.13,134.13,8300.0,81.1639,81.1821,81.1276,81.1276,8300.0
2012-01-20 13:00:00,134.2,134.22,134.05,134.07,11400.0,81.17,81.1821,81.0793,81.0914,11400.0
2012-01-20 13:05:00,134.06,134.1,133.86,133.94,13100.0,81.0853,81.1095,80.9643,81.0127,13100.0
2012-01-20 13:10:00,134.0,134.21,134.0,134.11,6700.0,81.049,81.176,81.049,81.1155,6700.0
2012-01-20 13:15:00,134.09,134.17,134.06,134.06,14800.0,81.1034,81.1518,81.0853,81.0853,14800.0
2012-01-20 13:20:00,134.11,134.15,134.01,134.12,8100.0,81.1155,81.1397,81.0551,81.1216,8100.0
2012-01-20 13:25:00,134.17,134.2,134.0,134.0,7900.0,81.1518,81.17,81.049,81.049,7900.0
2012-01-20 13:30:00,134.0,134.04,133.95,134.0,3000.0,81.049,81.0732,81.0188,81.049,3000.0
2012-01-20 13:35:00,133.91,134.07,133.91,134.03,17100.0,80.9946,81.0914,80.9946,81.0672,17100.0
2012-01-20 13:40:00,134.0,134.09,133.94,134.04,8300.0,81.049,81.1034,81.0127,81.0732,8300.0
2012-01-20 13:45:00,134.0,134.02,133.86,133.91,5800.0,81.049,81.0611,80.9643,80.9946,5800.0
2012-01-20 13:50:00,133.86,134.0,133.84,133.9,4100.0,80.9643,81.049,80.9522,80.9885,4100.0
2012-01-20 13:55:00,133.9,134.13,133.87,134.12,11200.0,80.9885,81.1276,80.9704,81.1216,11200.0
2012-01-20 14:00:00,134.09,134.14,134.03,134.06,10600.0,81.1034,81.1337,81.0672,81.0853,10600.0
2012-01-20 14:05:00,134.06,134.24,134.06,134.24,8400.0,81.0853,81.1942,81.0853,81.1942,8400.0
2012-01-20 14:10:00,134.2,134.39,134.2,134.38,5800.0,81.17,81.2849,81.17,81.2789,5800.0
2012-01-20 14:15:00,134.38,134.47,134.38,134.46,2300.0,81.2789,81.3333,81.2789,81.3272,2300.0
2012-01-20 14:20:00,134.47,134.5,134.44,134.47,5400.0,81.3333,81.3514,81.3151,81.3333,5400.0
2012-01-20 14:25:00,134.47,134.54,134.41,134.53,3800.0,81.3333,81.3756,81.297,81.3696,3800.0
2012-01-20 14:30:00,134.53,134.58,134.47,134.49,7700.0,81.3696,81.3998,81.3333,81.3454,7700.0
2012-01-20 14:35:00,134.51,134.55,134.44,134.51,4800.0,81.3575,81.3817,81.3151,81.3575,4800.0
2012-01-20 14:40:00,134.51,134.62,134.51,134.61,3300.0,81.3575,81.424,81.3575,81.418,3300.0
2012-01-20 14:45:00,134.59,134.67,134.55,134.67,3400.0,81.4059,81.4543,81.3817,81.4543,3400.0
2012-01-20 14:50:00,134.68,134.82,134.67,134.8,4600.0,81.4603,81.545,81.4543,81.5329,4600.0
2012-01-20 14:55:00,134.8,134.86,134.77,134.77,6600.0,81.5329,81.5692,81.5147,81.5147,6600.0
2012-01-20 15:00:00,134.78,134.79,134.67,134.78,10100.0,81.5208,81.5268,81.4543,81.5208,10100.0
2012-01-20 15:05:00,134.84,135.09,134.84,135.07,9200.0,81.5571,81.7083,81.5571,81.6962,9200.0
2012-01-20 15:10:00,135.11,135.15,135.01,135.07,5600.0,81.7204,81.7446,81.6599,81.6962,5600.0
2012-01-20 15:15:00,135.15,135.19,135.1,135.17,4100.0,81.7446,81.7688,81.7143,81.7567,4100.0
2012-01-20 15:20:00,135.17,135.31,135.17,135.28,8300.0,81.7567,81.8414,81.7567,81.8232,8300.0
2012-01-20 15:25:00,135.29,135.33,135.22,135.26,8400.0,81.8293,81.8535,81.7869,81.8111,8400.0
2012-01-20 15:30:00,135.32,135.32,135.16,135.18,9600.0,81.8474,81.8474,81.7506,81.7627,9600.0
2012-01-20 15:35:00,135.21,135.22,135.12,135.18,7100.0,81.7809,81.7869,81.7264,81.7627,7100.0
2012-01-20 15:40:00,135.19,135.2,134.97,135.02,32400.0,81.7688,81.7748,81.6357,81.666,32400.0
2012-01-20 15:45:00,135.03,135.24,135.02,135.24,24800.0,81.672,81.799,81.666,81.799,24800.0
2012-01-20 15:50:00,135.24,135.51,135.18,135.47,45300.0,81.799,81.9623,81.7627,81.9381,45300.0
2012-01-20 15:55:00,135.49,135.77,135.44,135.75,137200.0,81.9502,82.1196,81.92,82.1075,137200.0
2012-01-23 09:30:00,135.72,135.79,135.56,135.75,7800.0,82.0893,82.1317,81.9926,82.1075,7800.0
2012-01-23 09:35:00,135.67,136.09,135.61,135.9,4200.0,82.0591,82.3131,82.0228,82.1982,4200.0
2012-01-23 09:40:00,135.9,135.91,135.62,135.83,6400.0,82.1982,82.2043,82.0289,82.1559,6400.0
2012-01-23 09:45:00,135.64,135.77,135.62,135.7,3600.0,82.041,82.1196,82.0289,82.0772,3600.0
2012-01-23 09:50:00,135.7,136.03,135.67,135.92,5300.0,82.0772,82.2768,82.0591,82.2103,5300.0
2012-01-23 09:55:00,135.82,136.05,135.78,135.97,3900.0,82.1498,82.2889,82.1256,82.2406,3900.0
2012-01-23 10:00:00,135.93,135.97,135.75,135.81,5400.0,82.2164,82.2406,82.1075,82.1438,5400.0
2012-01-23 10:05:00,135.93,136.02,135.78,136.0,16800.0,82.2164,82.2708,82.1256,82.2587,16800.0
2012-01-23 10:10:00,135.97,136.0,135.85,135.85,4700.0,82.2406,82.2587,82.168,82.168,4700.0
2012-01-23 10:15:00,135.91,136.1,135.91,136.09,4500.0,82.2043,82.3192,82.2043,82.3131,4500.0
2012-01-23 10:20:00,136.09,136.23,136.09,136.16,5300.0,82.3131,82.3978,82.3131,82.3555,5300.0
2012-01-23 10:25:00,136.22,136.22,136.18,136.18,400.0,82.3918,82.3918,82.3676,82.3676,400.0
2012-01-23 10:30:00,136.19,136.26,135.97,135.97,4900.0,82.3736,82.416,82.2406,82.2406,4900.0
2012-01-23 10:35:00,135.99,136.13,135.94,136.0,1800.0,82.2527,82.3373,82.2224,82.2587,1800.0
2012-01-23 10:40:00,136.18,136.23,136.16,136.19,1100.0,82.3676,82.3978,82.3555,82.3736,1100.0
2012-01-23 10:45:00,136.12,136.29,136.07,136.29,6200.0,82.3313,82.4341,82.301,82.4341,6200.0
2012-01-23 10:50:00,136.29,136.32,136.21,136.21,1500.0,82.4341,82.4522,82.3857,82.3857,1500.0
2012-01-23 10:55:00,136.28,136.29,136.1,136.15,3200.0,82.4281,82.4341,82.3192,82.3494,3200.0
2012-01-23 11:00:00,136.09,136.25,136.08,136.14,3800.0,82.3131,82.4099,82.3071,82.3434,3800.0
2012-01-23 11:05:00,136.09,136.13,136.04,136.1,5600.0,82.3131,82.3373,82.2829,82.3192,5600.0
2012-01-23 11:10:00,136.1,136.11,135.97,135.97,5100.0,82.3192,82.3252,82.2406,82.2406,5100.0
2012-01-23 11:15:00,136.03,136.03,135.88,135.92,4400.0,82.2768,82.2768,82.1861,82.2103,4400.0
2012-01-23 11:20:00,135.88,135.88,135.64,135.67,6200.0,82.1861,82.1861,82.041,82.0591,6200.0
2012-01-23 11:25:00,135.69,135.86,135.67,135.86,2800.0,82.0712,82.174,82.0591,82.174,2800.0
2012-01-23 11:30:00,135.83,135.87,135.66,135.73,6800.0,82.1559,82.1801,82.0531,82.0954,6800.0
2012-01-23 11:35:00,135.67,135.67,135.25,135.31,9600.0,82.0591,82.0591,81.8051,81.8414,9600.0
2012-01-23 11:40:00,135.31,135.32,134.95,135.08,20800.0,81.8414,81.8474,81.6236,81.7022,20800.0
2012-01-23 11:45:00,135.07,135.37,135.04,135.37,8800.0,81.6962,81.8776,81.678,81.8776,8800.0
2012-01-23 11:50:00,135.37,135.37,135.26,135.35,7600.0,81.8776,81.8776,81.8111,81.8656,7600.0
2012-01-23 11:55:00,135.33,135.35,135.03,135.03,7600.0,81.8535,81.8656,81.672,81.672,7600.0
2012-01-23 12:00:00,135.04,135.07,134.96,135.05,7700.0,81.678,81.6962,81.6297,81.6841,7700.0
2012-01-23 12:05:00,135.06,135.14,135.01,135.14,3400.0,81.6901,81.7385,81.6599,81.7385,3400.0
2012-01-23 12:10:00,135.12,135.4,135.12,135.39,5800.0,81.7264,81.8958,81.7264,81.8897,5800.0
2012-01-23 12:15:00,135.39,135.39,135.09,135.14,3700.0,81.8897,81.8897,81.7083,81.7385,3700.0
2012-01-23 12:20:00,135.14,135.15,134.98,134.98,4500.0,81.7385,81.7446,81.6418,81.6418,4500.0
2012-01-23 12:25:00,134.96,134.97,134.9,134.92,5200.0,81.6297,81.6357,81.5934,81.6055,5200.0
2012-01-23 12:30:00,134.92,135.05,134.86,135.03,14000.0,81.6055,81.6841,81.5692,81.672,14000.0
2012-01-23 12:35:00,135.04,135.21,135.04,135.19,15000.0,81.678,81.7809,81.678,81.7688,15000.0
2012-01-23 12:40:00,135.19,135.2,134.95,134.98,9000.0,81.7688,81.7748,81.6236,81.6418,9000.0
2012-01-23 12:45:00,134.96,134.98,134.73,134.73,4100.0,81.6297,81.6418,81.4905,81.4905,4100.0
2012-01-23 12:50:00,134.73,134.87,134.71,134.81,6500.0,81.4905,81.5752,81.4785,81.5389,6500.0
2012-01-23 12:55:00,134.77,134.78,134.7,134.74,4200.0,81.5147,81.5208,81.4724,81.4966,4200.0
2012-01-23 13:00:00,134.71,134.76,134.68,134.73,5500.0,81.4785,81.5087,81.4603,81.4905,5500.0
2012-01-23 13:05:00,134.74,135.14,134.7,135.09,6900.0,81.4966,81.7385,81.4724,81.7083,6900.0
2012-01-23 13:10:00,135.14,135.15,135.01,135.03,10700.0,81.7385,81.7446,81.6599,81.672,10700.0
2012-01-23 13:15:00,135.04,135.17,135.03,135.17,3000.0,81.678,81.7567,81.672,81.7567,3000.0
2012-01-23 13:20:00,135.16,135.28,135.16,135.27,2000.0,81.7506,81.8232,81.7506,81.8172,2000.0
2012-01-23 13:25:00,135.31,135.36,135.28,135.36,2800.0,81.8414,81.8716,81.8232,81.8716,2800.0
2012-01-23 13:30:00,135.39,135.54,135.39,135.4,4900.0,81.8897,81.9805,81.8897,81.8958,4900.0
2012-01-23 13:35:00,135.45,135.48,135.35,135.35,3200.0,81.926,81.9442,81.8656,81.8656,3200.0
2012-01-23 13:40:00,135.4,135.48,135.37,135.4,2200.0,81.8958,81.9442,81.8776,81.8958,2200.0
2012-01-23 13:45:00,135.41,135.42,135.37,135.39,3500.0,81.9018,81.9079,81.8776,81.8897,3500.0
2012-01-23 13:50:00,135.38,135.38,135.04,135.06,4600.0,81.8837,81.8837,81.678,81.6901,4600.0
2012-01-23 13:55:00,135.08,135.25,135.04,135.24,5200.0,81.7022,81.8051,81.678,81.799,5200.0
2012-01-23 14:00:00,135.27,135.27,135.18,135.19,2900.0,81.8172,81.8172,81.7627,81.7688,2900.0
2012-01-23 14:05:00,135.22,135.23,135.18,135.18,2900.0,81.7869,81.793,81.7627,81.7627,2900.0
2012-01-23 14:10:00,135.18,135.18,135.03,135.03,3200.0,81.7627,81.7627,81.672,81.672,3200.0
2012-01-23 14:15:00,135.02,135.02,134.95,134.96,2500.0,81.666,81.666,81.6236,81.6297,2500.0
2012-01-23 14:20:00,134.93,135.18,134.93,135.18,3900.0,81.6115,81.7627,81.6115,81.7627,3900.0
2012-01-23 14:25:00,135.17,135.21,135.13,135.18,6000.0,81.7567,81.7809,81.7325,81.7627,6000.0
2012-01-23 14:30:00,135.18,135.22,135.17,135.2,6200.0,81.7627,81.7869,81.7567,81.7748,6200.0
2012-01-23 14:35:00,135.19,135.21,135.13,135.19,3700.0,81.7688,81.7809,81.7325,81.7688,3700.0
2012-01-23 14:40:00,135.15,135.23,135.13,135.23,4100.0,81.7446,81.793,81.7325,81.793,4100.0
2012-01-23 14:45:00,135.19,135.21,135.1,135.14,4300.0,81.7688,81.7809,81.7143,81.7385,4300.0
2012-01-23 14:50:00,135.11,135.2,135.08,135.2,2400.0,81.7204,81.7748,81.7022,81.7748,2400.0
2012-01-23 14:55:00,135.2,135.4,135.17,135.4,6400.0,81.7748,81.8958,81.7567,81.8958,6400.0
2012-01-23 15:00:00,135.39,135.44,135.34,135.44,5200.0,81.8897,81.92,81.8595,81.92,5200.0
2012-01-23 15:05:00,135.41,135.62,135.41,135.62,7400.0,81.9018,82.0289,81.9018,82.0289,7400.0
2012-01-23 15:10:00,135.57,135.86,135.56,135.85,6800.0,81.9986,82.174,81.9926,82.168,6800.0
2012-01-23 15:15:00,135.86,135.9,135.67,135.71,9600.0,82.174,82.1982,82.0591,82.0833,9600.0
2012-01-23 15:20:00,135.7,135.97,135.7,135.91,9600.0,82.0772,82.2406,82.0772,82.2043,9600.0
2012-01-23 15:25:00,135.93,136.1,135.91,136.06,8200.0,82.2164,82.3192,82.2043,82.295,8200.0
2012-01-23 15:30:00,136.04,136.07,135.85,136.0,11000.0,82.2829,82.301,82.168,82.2587,11000.0
2012-01-23 15:35:00,136.03,136.07,135.86,135.89,8000.0,82.2768,82.301,82.174,82.1922,8000.0
2012-01-23 15:40:00,135.89,135.97,135.86,135.91,11000.0,82.1922,82.2406,82.174,82.2043,11000.0
2012-01-23 15:45:00,135.94,136.19,135.9,136.14,14300.0,82.2224,82.3736,82.1982,82.3434,14300.0
2012-01-23 15:50:00,136.06,136.15,135.96,135.96,16100.0,82.295,82.3494,82.2345,82.2345,16100.0
2012-01-23 15:55:00,135.97,136.1,135.91,135.96,47500.0,82.2406,82.3192,82.2043,82.2345,47500.0
2012-01-24 09:30:00,134.8,135.66,134.8,135.61,10000.0,81.5329,82.0531,81.5329,82.0228,10000.0
2012-01-24 09:35:00,135.62,135.74,135.34,135.41,7700.0,82.0289,82.1014,81.8595,81.9018,7700.0
2012-01-24 09:40:00,135.41,135.41,135.0,135.3,11400.0,81.9018,81.9018,81.6539,81.8353,11400.0
2012-01-24 09:45:00,135.29,135.61,135.29,135.61,1600.0,81.8293,82.0228,81.8293,82.0228,1600.0
2012-01-24 09:50:00,135.54,135.71,135.49,135.59,5700.0,81.9805,82.0833,81.9502,82.0107,5700.0
2012-01-24 09:55:00,135.59,135.83,135.59,135.74,3700.0,82.0107,82.1559,82.0107,82.1014,3700.0
2012-01-24 10:00:00,135.69,135.86,135.67,135.86,4400.0,82.0712,82.174,82.0591,82.174,4400.0
2012-01-24 10:05:00,135.86,135.87,135.61,135.61,3700.0,82.174,82.1801,82.0228,82.0228,3700.0
2012-01-24 10:10:00,135.62,135.66,135.44,135.54,10800.0,82.0289,82.0531,81.92,81.9805,10800.0
2012-01-24 10:15:00,135.55,135.65,135.42,135.58,10400.0,81.9865,82.047,81.9079,82.0047,10400.0
2012-01-24 10:20:00,135.64,135.81,135.64,135.81,7600.0,82.041,82.1438,82.041,82.1438,7600.0
2012-01-24 10:25:00,135.82,135.91,135.59,135.69,6700.0,82.1498,82.2043,82.0107,82.0712,6700.0
2012-01-24 10:30:00,135.63,135.68,135.52,135.63,5700.0,82.0349,82.0651,81.9684,82.0349,5700.0
2012-01-24 10:35:00,135.56,135.7,135.56,135.7,23800.0,81.9926,82.0772,81.9926,82.0772,23800.0
2012-01-24 10:40:00,135.65,135.73,135.56,135.56,14800.0,82.047,82.0954,81.9926,81.9926,14800.0
2012-01-24 10:45:00,135.57,135.64,135.47,135.47,3900.0,81.9986,82.041,81.9381,81.9381,3900.0
2012-01-24 10:50:00,135.53,135.78,135.46,135.78,4900.0,81.9744,82.1256,81.9321,82.1256,4900.0
2012-01-24 10:55:00,135.85,135.88,135.8,135.86,1700.0,82.168,82.1861,82.1377,82.174,1700.0
2012-01-24 11:00:00,135.87,135.89,135.79,135.89,9600.0,82.1801,82.1922,82.1317,82.1922,9600.0
2012-01-24 11:05:00,135.86,135.96,135.82,135.96,1900.0,82.174,82.2345,82.1498,82.2345,1900.0
2012-01-24 11:10:00,135.96,136.04,135.94,135.95,2100.0,82.2345,82.2829,82.2224,82.2285,2100.0
2012-01-24 11:15:00,135.95,136.0,135.92,135.95,3000.0,82.2285,82.2587,82.2103,82.2285,3000.0
2012-01-24 11:20:00,135.95,136.01,135.92,136.01,5000.0,82.2285,82.2647,82.2103,82.2647,5000.0
2012-01-24 11:25:00,135.97,136.02,135.85,135.86,4400.0,82.2406,82.2708,82.168,82.174,4400.0
2012-01-24 11:30:00,135.92,135.92,135.86,135.91,900.0,82.2103,82.2103,82.174,82.2043,900.0
2012-01-24 11:35:00,135.86,135.96,135.81,135.94,1500.0,82.174,82.2345,82.1438,82.2224,1500.0
2012-01-24 11:40:00,135.94,136.04,135.94,136.04,1100.0,82.2224,82.2829,82.2224,82.2829,1100.0
2012-01-24 11:45:00,136.0,136.06,135.82,135.82,7300.0,82.2587,82.295,82.1498,82.1498,7300.0
2012-01-24 11:50:00,135.81,135.81,135.56,135.59,3900.0,82.1438,82.1438,81.9926,82.0107,3900.0
2012-01-24 11:55:00,135.59,135.68,135.58,135.58,2600.0,82.0107,82.0651,82.0047,82.0047,2600.0
2012-01-24 12:00:00,135.66,135.69,135.59,135.66,5200.0,82.0531,82.0712,82.0107,82.0531,5200.0
2012-01-24 12:05:00,135.66,135.91,135.65,135.76,4800.0,82.0531,82.2043,82.047,82.1135,4800.0
2012-01-24 12:10:00,135.76,135.83,135.67,135.71,5200.0,82.1135,82.1559,82.0591,82.0833,5200.0
2012-01-24 12:15:00,135.72,135.72,135.66,135.68,1800.0,82.0893,82.0893,82.0531,82.0651,1800.0
2012-01-24 12:20:00,135.68,135.78,135.68,135.72,1500.0,82.0651,82.1256,82.0651,82.0893,1500.0
2012-01-24 12:25:00,135.73,135.73,135.64,135.69,900.0,82.0954,82.0954,82.041,82.0712,900.0
2012-01-24 12:30:00,135.67,135.73,135.67,135.73,1800.0,82.0591,82.0954,82.0591,82.0954,1800.0
2012-01-24 12:35:00,135.68,135.72,135.62,135.65,2900.0,82.0651,82.0893,82.0289,82.047,2900.0
2012-01-24 12:40:00,135.68,135.7,135.62,135.62,2400.0,82.0651,82.0772,82.0289,82.0289,2400.0
2012-01-24 12:45:00,135.63,135.63,135.58,135.61,2600.0,82.0349,82.0349,82.0047,82.0228,2600.0
2012-01-24 12:50:00,135.59,135.67,135.54,135.56,10200.0,82.0107,82.0591,81.9805,81.9926,10200.0
2012-01-24 12:55:00,135.56,135.64,135.56,135.63,2700.0,81.9926,82.041,81.9926,82.0349,2700.0
2012-01-24 13:00:00,135.59,135.6,135.43,135.49,7600.0,82.0107,82.0168,81.9139,81.9502,7600.0
2012-01-24 13:05:00,135.5,135.5,135.4,135.43,4800.0,81.9563,81.9563,81.8958,81.9139,4800.0
2012-01-24 13:10:00,135.43,135.46,135.37,135.38,6100.0,81.9139,81.9321,81.8776,81.8837,6100.0
2012-01-24 13:15:00,135.39,135.4,135.28,135.28,4400.0,81.8897,81.8958,81.8232,81.8232,4400.0
2012-01-24 13:20:00,135.29,135.32,135.22,135.28,3100.0,81.8293,81.8474,81.7869,81.8232,3100.0
2012-01-24 13:25:00,135.26,135.3,135.22,135.23,2400.0,81.8111,81.8353,81.7869,81.793,2400.0
2012-01-24 13:30:00,135.22,135.29,135.22,135.29,2600.0,81.7869,81.8293,81.7869,81.8293,2600.0
2012-01-24 13:35:00,135.29,135.29,135.06,135.06,3800.0,81.8293,81.8293,81.6901,81.6901,3800.0
2012-01-24 13:40:00,135.06,135.11,135.04,135.04,4500.0,81.6901,81.7204,81.678,81.678,4500.0
2012-01-24 13:45:00,135.07,135.11,135.06,135.07,3200.0,81.6962,81.7204,81.6901,81.6962,3200.0
2012-01-24 13:50:00,135.09,135.09,135.01,135.05,2100.0,81.7083,81.7083,81.6599,81.6841,2100.0
2012-01-24 13:55:00,135.04,135.1,135.0,135.1,1500.0,81.678,81.7143,81.6539,81.7143,1500.0
2012-01-24 14:00:00,135.1,135.22,135.09,135.16,2500.0,81.7143,81.7869,81.7083,81.7506,2500.0
2012-01-24 14:05:00,135.22,135.31,135.21,135.27,2600.0,81.7869,81.8414,81.7809,81.8172,2600.0
2012-01-24 14:10:00,135.25,135.25,135.14,135.14,1000.0,81.8051,81.8051,81.7385,81.7385,1000.0
2012-01-24 14:15:00,135.16,135.19,135.14,135.17,2300.0,81.7506,81.7688,81.7385,81.7567,2300.0
2012-01-24 14:20:00,135.1,135.13,135.05,135.1,3000.0,81.7143,81.7325,81.6841,81.7143,3000.0
2012-01-24 14:25:00,135.12,135.2,135.12,135.13,4800.0,81.7264,81.7748,81.7264,81.7325,4800.0
2012-01-24 14:30:00,135.16,135.22,135.04,135.2,44300.0,81.7506,81.7869,81.678,81.7748,44300.0
2012-01-24 14:35:00,135.19,135.2,135.12,135.16,15800.0,81.7688,81.7748,81.7264,81.7506,15800.0
2012-01-24 14:40:00,135.16,135.25,135.03,135.14,15200.0,81.7506,81.8051,81.672,81.7385,15200.0
2012-01-24 14:45:00,135.16,135.23,135.05,135.05,27500.0,81.7506,81.793,81.6841,81.6841,27500.0
2012-01-24 14:50:00,135.04,135.04,134.91,134.97,3500.0,81.678,81.678,81.5994,81.6357,3500.0
2012-01-24 14:55:00,134.98,135.11,134.98,135.03,5700.0,81.6418,81.7204,81.6418,81.672,5700.0
2012-01-24 15:00:00,135.06,135.1,135.03,135.05,1900.0,81.6901,81.7143,81.672,81.6841,1900.0
2012-01-24 15:05:00,135.03,135.22,135.03,135.22,5200.0,81.672,81.7869,81.672,81.7869,5200.0
2012-01-24 15:10:00,135.22,135.25,135.1,135.25,11000.0,81.7869,81.8051,81.7143,81.8051,11000.0
2012-01-24 15:15:00,135.24,135.29,135.19,135.29,12700.0,81.799,81.8293,81.7688,81.8293,12700.0
2012-01-24 15:20:00,135.27,135.46,135.25,135.43,18800.0,81.8172,81.9321,81.8051,81.9139,18800.0
2012-01-24 15:25:00,135.47,135.69,135.46,135.62,14500.0,81.9381,82.0712,81.9321,82.0289,14500.0
2012-01-24 15:30:00,135.62,135.65,135.46,135.57,17400.0,82.0289,82.047,81.9321,81.9986,17400.0
2012-01-24 15:35:00,135.52,135.61,135.47,135.48,17200.0,81.9684,82.0228,81.9381,81.9442,17200.0
2012-01-24 15:40:00,135.48,135.58,135.43,135.57,23200.0,81.9442,82.0047,81.9139,81.9986,23200.0
2012-01-24 15:45:00,135.57,135.69,135.55,135.62,40500.0,81.9986,82.0712,81.9865,82.0289,40500.0
2012-01-24 15:50:00,135.62,135.75,135.61,135.73,46900.0,82.0289,82.1075,82.0228,82.0954,46900.0
2012-01-24 15:55:00,135.73,135.73,135.52,135.57,77900.0,82.0954,82.0954,81.9684,81.9986,77900.0
2012-01-25 09:30:00,135.15,135.54,135.03,135.43,6100.0,81.7446,81.9805,81.672,81.9139,6100.0
2012-01-25 09:35:00,135.36,135.42,135.17,135.3,2900.0,81.8716,81.9079,81.7567,81.8353,2900.0
2012-01-25 09:40:00,135.4,135.43,135.3,135.33,3700.0,81.8958,81.9139,81.8353,81.8535,3700.0
2012-01-25 09:45:00,135.33,135.39,135.13,135.36,5700.0,81.8535,81.8897,81.7325,81.8716,5700.0
2012-01-25 09:50:00,135.39,135.5,135.12,135.27,5600.0,81.8897,81.9563,81.7264,81.8172,5600.0
2012-01-25 09:55:00,135.25,135.32,134.9,134.96,6700.0,81.8051,81.8474,81.5934,81.6297,6700.0
2012-01-25 10:00:00,134.95,135.17,134.9,135.17,5700.0,81.6236,81.7567,81.5934,81.7567,5700.0
2012-01-25 10:05:00,135.17,135.35,135.09,135.28,4500.0,81.7567,81.8656,81.7083,81.8232,4500.0
2012-01-25 10:10:00,135.3,135.35,135.13,135.13,2800.0,81.8353,81.8656,81.7325,81.7325,2800.0
2012-01-25 10:15:00,135.13,135.3,135.13,135.3,2700.0,81.7325,81.8353,81.7325,81.8353,2700.0
2012-01-25 10:20:00,135.3,135.4,135.3,135.31,5400.0,81.8353,81.8958,81.8353,81.8414,5400.0
2012-01-25 10:25:00,135.27,135.4,135.27,135.35,9700.0,81.8172,81.8958,81.8172,81.8656,9700.0
2012-01-25 10:30:00,135.34,135.35,135.14,135.14,5600.0,81.8595,81.8656,81.7385,81.7385,5600.0
2012-01-25 10:35:00,135.14,135.35,135.14,135.35,2900.0,81.7385,81.8656,81.7385,81.8656,2900.0
2012-01-25 10:40:00,135.35,135.46,135.33,135.33,7500.0,81.8656,81.9321,81.8535,81.8535,7500.0
2012-01-25 10:45:00,135.33,135.48,135.33,135.38,5800.0,81.8535,81.9442,81.8535,81.8837,5800.0
2012-01-25 10:50:00,135.33,135.52,135.31,135.52,3900.0,81.8535,81.9684,81.8414,81.9684,3900.0
2012-01-25 10:55:00,135.51,135.51,135.42,135.44,20300.0,81.9623,81.9623,81.9079,81.92,20300.0
2012-01-25 11:00:00,135.5,135.53,135.41,135.41,6900.0,81.9563,81.9744,81.9018,81.9018,6900.0
2012-01-25 11:05:00,135.44,135.45,135.18,135.18,7000.0,81.92,81.926,81.7627,81.7627,7000.0
2012-01-25 11:10:00,135.18,135.41,135.18,135.4,4000.0,81.7627,81.9018,81.7627,81.8958,4000.0
2012-01-25 11:15:00,135.43,135.47,135.32,135.36,4300.0,81.9139,81.9381,81.8474,81.8716,4300.0
2012-01-25 11:20:00,135.35,135.49,135.35,135.38,6700.0,81.8656,81.9502,81.8656,81.8837,6700.0
2012-01-25 11:25:00,135.37,135.38,135.17,135.17,4900.0,81.8776,81.8837,81.7567,81.7567,4900.0
2012-01-25 11:30:00,135.21,135.35,135.2,135.28,3300.0,81.7809,81.8656,81.7748,81.8232,3300.0
2012-01-25 11:35:00,135.28,135.28,135.14,135.18,5300.0,81.8232,81.8232,81.7385,81.7627,5300.0
2012-01-25 11:40:00,135.18,135.24,135.17,135.17,3700.0,81.7627,81.799,81.7567,81.7567,3700.0
2012-01-25 11:45:00,135.22,135.22,135.14,135.17,9400.0,81.7869,81.7869,81.7385,81.7567,9400.0
2012-01-25 11:50:00,135.19,135.26,135.14,135.15,2800.0,81.7688,81.8111,81.7385,81.7446,2800.0
2012-01-25 11:55:00,135.21,135.25,135.14,135.25,3300.0,81.7809,81.8051,81.7385,81.8051,3300.0
2012-01-25 12:00:00,135.26,135.32,135.17,135.31,6300.0,81.8111,81.8474,81.7567,81.8414,6300.0
2012-01-25 12:05:00,135.25,135.37,135.24,135.27,9100.0,81.8051,81.8776,81.799,81.8172,9100.0
2012-01-25 12:10:00,135.19,135.25,135.19,135.24,1100.0,81.7688,81.8051,81.7688,81.799,1100.0
2012-01-25 12:15:00,135.32,135.32,135.24,135.24,4600.0,81.8474,81.8474,81.799,81.799,4600.0
2012-01-25 12:20:00,135.24,135.24,135.14,135.16,11700.0,81.799,81.799,81.7385,81.7506,11700.0
2012-01-25 12:25:00,135.16,135.45,135.16,135.4,6700.0,81.7506,81.926,81.7506,81.8958,6700.0
2012-01-25 12:30:00,135.35,135.51,135.22,135.36,21700.0,81.8656,81.9623,81.7869,81.8716,21700.0
2012-01-25 12:35:00,135.4,135.68,135.37,135.66,29900.0,81.8958,82.0651,81.8776,82.0531,29900.0
2012-01-25 12:40:00,135.71,135.74,135.61,135.74,25700.0,82.0833,82.1014,82.0228,82.1014,25700.0
2012-01-25 12:45:00,135.77,135.77,135.58,135.67,23600.0,82.1196,82.1196,82.0047,82.0591,23600.0
2012-01-25 12:50:00,135.67,135.69,135.47,135.6,21900.0,82.0591,82.0712,81.9381,82.0168,21900.0
2012-01-25 12:55:00,135.66,135.86,135.64,135.69,4900.0,82.0531,82.174,82.041,82.0712,4900.0
2012-01-25 13:00:00,135.69,135.96,135.67,135.73,14100.0,82.0712,82.2345,82.0591,82.0954,14100.0
2012-01-25 13:05:00,135.78,135.78,135.51,135.59,10000.0,82.1256,82.1256,81.9623,82.0107,10000.0
2012-01-25 13:10:00,135.55,135.72,135.5,135.62,6000.0,81.9865,82.0893,81.9563,82.0289,6000.0
2012-01-25 13:15:00,135.62,135.72,135.57,135.66,12800.0,82.0289,82.0893,81.9986,82.0531,12800.0
2012-01-25 13:20:00,135.67,135.74,135.6,135.7,5900.0,82.0591,82.1014,82.0168,82.0772,5900.0
2012-01-25 13:25:00,135.72,135.78,135.69,135.76,14000.0,82.0893,82.1256,82.0712,82.1135,14000.0
2012-01-25 13:30:00,135.79,135.98,135.71,135.98,6300.0,82.1317,82.2466,82.0833,82.2466,6300.0
2012-01-25 13:35:00,135.96,136.03,135.92,136.03,4600.0,82.2345,82.2768,82.2103,82.2768,4600.0
2012-01-25 13:40:00,136.0,136.22,136.0,136.1,5600.0,82.2587,82.3918,82.2587,82.3192,5600.0
2012-01-25 13:45:00,136.09,136.11,135.94,136.02,7100.0,82.3131,82.3252,82.2224,82.2708,7100.0
2012-01-25 13:50:00,135.99,135.99,135.67,135.67,9500.0,82.2527,82.2527,82.0591,82.0591,9500.0
2012-01-25 13:55:00,135.67,136.03,135.66,135.98,10400.0,82.0591,82.2768,82.0531,82.2466,10400.0
2012-01-25 14:00:00,136.08,136.09,135.69,135.74,11600.0,82.3071,82.3131,82.0712,82.1014,11600.0
2012-01-25 14:05:00,135.68,135.74,135.61,135.62,11100.0,82.0651,82.1014,82.0228,82.0289,11100.0
2012-01-25 14:10:00,135.63,135.69,135.57,135.57,5100.0,82.0349,82.0712,81.9986,81.9986,5100.0
2012-01-25 14:15:00,135.58,135.58,135.35,135.48,9900.0,82.0047,82.0047,81.8656,81.9442,9900.0
2012-01-25 14:20:00,135.54,135.56,135.25,135.35,12100.0,81.9805,81.9926,81.8051,81.8656,12100.0
2012-01-25 14:25:00,135.34,135.34,135.18,135.23,4800.0,81.8595,81.8595,81.7627,81.793,4800.0
2012-01-25 14:30:00,135.26,135.4,135.23,135.4,8600.0,81.8111,81.8958,81.793,81.8958,8600.0
2012-01-25 14:35:00,135.4,135.5,135.28,135.28,6400.0,81.8958,81.9563,81.8232,81.8232,6400.0
2012-01-25 14:40:00,135.26,135.37,135.17,135.37,5300.0,81.8111,81.8776,81.7567,81.8776,5300.0
2012-01-25 14:45:00,135.37,135.59,135.33,135.57,7700.0,81.8776,82.0107,81.8535,81.9986,7700.0
2012-01-25 14:50:00,135.57,135.81,135.54,135.8,10100.0,81.9986,82.1438,81.9805,82.1377,10100.0
2012-01-25 14:55:00,135.85,135.85,135.55,135.6,10900.0,82.168,82.168,81.9865,82.0168,10900.0
2012-01-25 15:00:00,135.61,135.61,135.33,135.4,13900.0,82.0228,82.0228,81.8535,81.8958,13900.0
2012-01-25 15:05:00,135.42,135.42,135.2,135.24,7500.0,81.9079,81.9079,81.7748,81.799,7500.0
2012-01-25 15:10:00,135.2,135.27,135.15,135.24,10400.0,81.7748,81.8172,81.7446,81.799,10400.0
2012-01-25 15:15:00,135.27,135.33,135.25,135.33,10000.0,81.8172,81.8535,81.8051,81.8535,10000.0
2012-01-25 15:20:00,135.32,135.64,135.32,135.55,16500.0,81.8474,82.041,81.8474,81.9865,16500.0
2012-01-25 15:25:00,135.55,135.64,135.55,135.6,5900.0,81.9865,82.041,81.9865,82.0168,5900.0
2012-01-25 15:30:00,135.63,135.85,135.62,135.62,13900.0,82.0349,82.168,82.0289,82.0289,13900.0
2012-01-25 15:35:00,135.7,135.7,135.57,135.64,13800.0,82.0772,82.0772,81.9986,82.041,13800.0
2012-01-25 15:40:00,135.66,135.91,135.66,135.9,9700.0,82.0531,82.2043,82.0531,82.1982,9700.0
2012-01-25 15:45:00,135.91,136.11,135.88,136.05,46000.0,82.2043,82.3252,82.1861,82.2889,46000.0
2012-01-25 15:50:00,136.0,136.07,135.75,135.76,20800.0,82.2587,82.301,82.1075,82.1135,20800.0
2012-01-25 15:55:00,135.81,136.12,135.73,135.85,97300.0,82.1438,82.3313,82.0954,82.168,97300.0
2012-01-26 09:30:00,135.99,136.15,135.69,135.94,28800.0,82.2527,82.3494,82.0712,82.2224,28800.0
2012-01-26 09:35:00,135.98,136.59,135.94,136.47,14400.0,82.2466,82.6156,82.2224,82.543,14400.0
2012-01-26 09:40:00,136.41,136.43,135.76,135.86,6300.0,82.5067,82.5188,82.1135,82.174,6300.0
2012-01-26 09:45:00,135.86,136.75,135.86,136.7,7700.0,82.174,82.7123,82.174,82.6821,7700.0
2012-01-26 09:50:00,136.66,137.46,136.66,137.44,8700.0,82.6579,83.1418,82.6579,83.1297,8700.0
2012-01-26 09:55:00,137.44,137.52,137.23,137.32,14500.0,83.1297,83.1781,83.0027,83.0571,14500.0
2012-01-26 10:00:00,137.25,137.35,137.05,137.12,15100.0,83.0148,83.0752,82.8938,82.9361,15100.0
2012-01-26 10:05:00,137.08,137.41,137.08,137.31,3600.0,82.9119,83.1115,82.9119,83.051,3600.0
2012-01-26 10:10:00,137.2,137.31,136.91,136.91,11100.0,82.9845,83.051,82.8091,82.8091,11100.0
2012-01-26 10:15:00,136.91,136.96,136.71,136.78,7100.0,82.8091,82.8393,82.6881,82.7305,7100.0
2012-01-26 10:20:00,136.82,136.83,136.33,136.33,7200.0,82.7547,82.7607,82.4583,82.4583,7200.0
2012-01-26 10:25:00,136.37,136.83,136.37,136.83,4600.0,82.4825,82.7607,82.4825,82.7607,4600.0
2012-01-26 10:30:00,136.83,137.13,136.78,136.87,5700.0,82.7607,82.9422,82.7305,82.7849,5700.0
2012-01-26 10:35:00,136.78,137.24,136.78,137.23,6800.0,82.7305,83.0087,82.7305,83.0027,6800.0
2012-01-26 10:40:00,137.24,137.29,137.14,137.18,9100.0,83.0087,83.0389,82.9482,82.9724,9100.0
2012-01-26 10:45:00,137.2,137.27,137.01,137.01,4200.0,82.9845,83.0269,82.8696,82.8696,4200.0
2012-01-26 10:50:00,137.09,137.2,137.01,137.12,4500.0,82.918,82.9845,82.8696,82.9361,4500.0
2012-01-26 10:55:00,137.15,137.23,137.0,137.09,3700.0,82.9543,83.0027,82.8635,82.918,3700.0
2012-01-26 11:00:00,137.1,137.18,137.05,137.16,7100.0,82.924,82.9724,82.8938,82.9603,7100.0
2012-01-26 11:05:00,137.24,137.34,137.18,137.28,2400.0,83.0087,83.0692,82.9724,83.0329,2400.0
2012-01-26 11:10:00,137.3,137.43,137.27,137.38,7300.0,83.045,83.1236,83.0269,83.0934,7300.0
2012-01-26 11:15:00,137.39,137.4,137.12,137.2,7000.0,83.0994,83.1055,82.9361,82.9845,7000.0
2012-01-26 11:20:00,137.2,137.29,137.13,137.29,4800.0,82.9845,83.0389,82.9422,83.0389,4800.0
2012-01-26 11:25:00,137.27,137.27,136.99,137.04,9300.0,83.0269,83.0269,82.8575,82.8877,9300.0
2012-01-26 11:30:00,136.99,137.24,136.94,137.15,8100.0,82.8575,83.0087,82.8273,82.9543,8100.0
2012-01-26 11:35:00,137.16,137.23,137.12,137.16,5700.0,82.9603,83.0027,82.9361,82.9603,5700.0
2012-01-26 11:40:00,137.24,137.3,137.13,137.17,10000.0,83.0087,83.045,82.9422,82.9664,10000.0
2012-01-26 11:45:00,137.16,137.18,137.02,137.02,11200.0,82.9603,82.9724,82.8756,82.8756,11200.0
2012-01-26 11:50:00,137.04,137.04,136.9,136.9,12200.0,82.8877,82.8877,82.8031,82.8031,12200.0
2012-01-26 11:55:00,136.91,136.95,136.85,136.85,2000.0,82.8091,82.8333,82.7728,82.7728,2000.0
2012-01-26 12:00:00,136.91,136.93,136.83,136.93,7600.0,82.8091,82.8212,82.7607,82.8212,7600.0
2012-01-26 12:05:00,136.88,136.94,136.84,136.84,13900.0,82.791,82.8273,82.7668,82.7668,13900.0
2012-01-26 12:10:00,136.84,136.95,136.83,136.83,6200.0,82.7668,82.8333,82.7607,82.7607,6200.0
2012-01-26 12:15:00,136.84,136.85,136.63,136.71,6300.0,82.7668,82.7728,82.6398,82.6881,6300.0
2012-01-26 12:20:00,136.68,136.79,136.68,136.72,4900.0,82.67,82.7365,82.67,82.6942,4900.0
2012-01-26 12:25:00,136.73,136.75,136.6,136.7,28200.0,82.7002,82.7123,82.6216,82.6821,28200.0
2012-01-26 12:30:00,136.65,136.89,136.63,136.8,16800.0,82.6518,82.797,82.6398,82.7426,16800.0
2012-01-26 12:35:00,136.8,136.93,136.8,136.89,4300.0,82.7426,82.8212,82.7426,82.797,4300.0
2012-01-26 12:40:00,136.89,136.97,136.87,136.93,1000.0,82.797,82.8454,82.7849,82.8212,1000.0
2012-01-26 12:45:00,136.93,136.97,136.9,136.92,2000.0,82.8212,82.8454,82.8031,82.8152,2000.0
2012-01-26 12:50:00,136.88,137.06,136.73,136.86,37800.0,82.791,82.8998,82.7002,82.7789,37800.0
2012-01-26 12:55:00,136.86,136.95,136.83,136.95,1600.0,82.7789,82.8333,82.7607,82.8333,1600.0
2012-01-26 13:00:00,136.87,136.99,136.87,136.98,1900.0,82.7849,82.8575,82.7849,82.8514,1900.0
2012-01-26 13:05:00,136.94,136.98,136.91,136.98,400.0,82.8273,82.8514,82.8091,82.8514,400.0
2012-01-26 13:10:00,136.92,136.98,136.91,136.91,1800.0,82.8152,82.8514,82.8091,82.8091,1800.0
2012-01-26 13:15:00,136.96,136.97,136.9,136.94,2700.0,82.8393,82.8454,82.8031,82.8273,2700.0
2012-01-26 13:20:00,136.92,136.94,136.87,136.89,2200.0,82.8152,82.8273,82.7849,82.797,2200.0
2012-01-26 13:25:00,136.91,136.95,136.84,136.86,2100.0,82.8091,82.8333,82.7668,82.7789,2100.0
2012-01-26 13:30:00,136.85,136.85,136.72,136.72,4300.0,82.7728,82.7728,82.6942,82.6942,4300.0
2012-01-26 13:35:00,136.71,136.73,136.49,136.56,4500.0,82.6881,82.7002,82.5551,82.5974,4500.0
2012-01-26 13:40:00,136.54,136.56,136.44,136.56,1200.0,82.5853,82.5974,82.5248,82.5974,1200.0
2012-01-26 13:45:00,136.54,136.72,136.54,136.71,2200.0,82.5853,82.6942,82.5853,82.6881,2200.0
2012-01-26 13:50:00,136.73,136.89,136.71,136.85,4200.0,82.7002,82.797,82.6881,82.7728,4200.0
2012-01-26 13:55:00,136.88,136.88,136.8,136.84,1800.0,82.791,82.791,82.7426,82.7668,1800.0
2012-01-26 14:00:00,136.78,136.84,136.77,136.81,7500.0,82.7305,82.7668,82.7244,82.7486,7500.0
2012-01-26 14:05:00,136.81,136.85,136.78,136.81,10100.0,82.7486,82.7728,82.7305,82.7486,10100.0
2012-01-26 14:10:00,136.85,136.87,136.77,136.82,3600.0,82.7728,82.7849,82.7244,82.7547,3600.0
2012-01-26 14:15:00,136.82,136.82,136.49,136.72,8000.0,82.7547,82.7547,82.5551,82.6942,8000.0
2012-01-26 14:20:00,136.72,136.72,136.51,136.59,6100.0,82.6942,82.6942,82.5672,82.6156,6100.0
2012-01-26 14:25:00,136.59,136.68,136.59,136.66,4700.0,82.6156,82.67,82.6156,82.6579,4700.0
2012-01-26 14:30:00,136.64,136.83,136.64,136.82,8300.0,82.6458,82.7607,82.6458,82.7547,8300.0
2012-01-26 14:35:00,136.82,136.84,136.57,136.58,6400.0,82.7547,82.7668,82.6035,82.6095,6400.0
2012-01-26 14:40:00,136.62,136.84,136.62,136.79,13100.0,82.6337,82.7668,82.6337,82.7365,13100.0
2012-01-26 14:45:00,136.79,136.96,136.79,136.86,4200.0,82.7365,82.8393,82.7365,82.7789,4200.0
2012-01-26 14:50:00,136.85,137.0,136.84,136.95,12300.0,82.7728,82.8635,82.7668,82.8333,12300.0
2012-01-26 14:55:00,136.94,136.96,136.89,136.96,7100.0,82.8273,82.8393,82.797,82.8393,7100.0
2012-01-26 15:00:00,136.93,137.0,136.79,136.88,13900.0,82.8212,82.8635,82.7365,82.791,13900.0
2012-01-26 15:05:00,136.88,136.88,136.65,136.75,6200.0,82.791,82.791,82.6518,82.7123,6200.0
2012-01-26 15:10:00,136.77,136.92,136.77,136.88,7400.0,82.7244,82.8152,82.7244,82.791,7400.0
2012-01-26 15:15:00,136.88,136.88,136.65,136.71,8100.0,82.791,82.791,82.6518,82.6881,8100.0
2012-01-26 15:20:00,136.7,136.8,136.64,136.78,11300.0,82.6821,82.7426,82.6458,82.7305,11300.0
2012-01-26 15:25:00,136.8,136.88,136.63,136.64,12800.0,82.7426,82.791,82.6398,82.6458,12800.0
2012-01-26 15:30:00,136.68,136.89,136.64,136.89,7100.0,82.67,82.797,82.6458,82.797,7100.0
2012-01-26 15:35:00,136.83,136.84,136.69,136.75,7200.0,82.7607,82.7668,82.676,82.7123,7200.0
2012-01-26 15:40:00,136.71,136.81,136.32,136.53,40200.0,82.6881,82.7486,82.4522,82.5793,40200.0
2012-01-26 15:45:00,136.58,136.64,136.47,136.58,21800.0,82.6095,82.6458,82.543,82.6095,21800.0
2012-01-26 15:50:00,136.59,136.6,136.45,136.53,18500.0,82.6156,82.6216,82.5309,82.5793,18500.0
2012-01-26 15:55:00,136.51,136.75,136.46,136.71,50700.0,82.5672,82.7123,82.5369,82.6881,50700.0
2012-01-27 09:30:00,136.38,136.75,136.38,136.55,10400.0,82.4885,82.7123,82.4885,82.5914,10400.0
2012-01-27 09:35:00,136.52,136.63,136.43,136.55,9600.0,82.5732,82.6398,82.5188,82.5914,9600.0
2012-01-27 09:40:00,136.58,136.83,136.53,136.53,3100.0,82.6095,82.7607,82.5793,82.5793,3100.0
2012-01-27 09:45:00,136.59,136.84,136.59,136.72,6200.0,82.6156,82.7668,82.6156,82.6942,6200.0
2012-01-27 09:50:00,136.67,136.69,136.54,136.69,3300.0,82.6639,82.676,82.5853,82.676,3300.0
2012-01-27 09:55:00,136.69,136.69,136.5,136.67,6300.0,82.676,82.676,82.5611,82.6639,6300.0
2012-01-27 10:00:00,136.64,136.64,136.3,136.34,5300.0,82.6458,82.6458,82.4402,82.4643,5300.0
2012-01-27 10:05:00,136.34,136.48,136.34,136.48,4800.0,82.4643,82.549,82.4643,82.549,4800.0
2012-01-27 10:10:00,136.49,136.55,136.44,136.52,9500.0,82.5551,82.5914,82.5248,82.5732,9500.0
2012-01-27 10:15:00,136.52,136.62,136.34,136.36,1700.0,82.5732,82.6337,82.4643,82.4764,1700.0
2012-01-27 10:20:00,136.23,136.27,136.17,136.22,2200.0,82.3978,82.422,82.3615,82.3918,2200.0
2012-01-27 10:25:00,136.26,136.36,136.18,136.23,2700.0,82.416,82.4764,82.3676,82.3978,2700.0
2012-01-27 10:30:00,136.21,136.31,136.21,136.31,5300.0,82.3857,82.4462,82.3857,82.4462,5300.0
2012-01-27 10:35:00,136.26,136.3,136.03,136.03,4300.0,82.416,82.4402,82.2768,82.2768,4300.0
2012-01-27 10:40:00,136.03,136.05,135.87,135.94,7500.0,82.2768,82.2889,82.1801,82.2224,7500.0
2012-01-27 10:45:00,135.94,136.31,135.9,136.26,6800.0,82.2224,82.4462,82.1982,82.416,6800.0
2012-01-27 10:50:00,136.32,136.49,136.29,136.49,2900.0,82.4522,82.5551,82.4341,82.5551,2900.0
2012-01-27 10:55:00,136.45,136.57,136.38,136.57,6000.0,82.5309,82.6035,82.4885,82.6035,6000.0
2012-01-27 11:00:00,136.7,136.84,136.67,136.79,7200.0,82.6821,82.7668,82.6639,82.7365,7200.0
2012-01-27 11:05:00,136.78,136.78,136.6,136.68,3600.0,82.7305,82.7305,82.6216,82.67,3600.0
2012-01-27 11:10:00,136.73,136.73,136.66,136.67,3700.0,82.7002,82.7002,82.6579,82.6639,3700.0
2012-01-27 11:15:00,136.7,136.76,136.67,136.76,4800.0,82.6821,82.7184,82.6639,82.7184,4800.0
2012-01-27 11:20:00,136.73,136.75,136.68,136.72,2900.0,82.7002,82.7123,82.67,82.6942,2900.0
2012-01-27 11:25:00,136.7,136.74,136.7,136.7,4100.0,82.6821,82.7063,82.6821,82.6821,4100.0
2012-01-27 11:30:00,136.68,136.79,136.68,136.75,39300.0,82.67,82.7365,82.67,82.7123,39300.0
2012-01-27 11:35:00,136.72,136.76,136.56,136.67,10600.0,82.6942,82.7184,82.5974,82.6639,10600.0
2012-01-27 11:40:00,136.66,136.66,136.49,136.52,5800.0,82.6579,82.6579,82.5551,82.5732,5800.0
2012-01-27 11:45:00,136.56,136.6,136.5,136.5,4200.0,82.5974,82.6216,82.5611,82.5611,4200.0
2012-01-27 11:50:00,136.54,136.56,136.45,136.49,5900.0,82.5853,82.5974,82.5309,82.5551,5900.0
2012-01-27 11:55:00,136.5,136.6,136.5,136.59,10100.0,82.5611,82.6216,82.5611,82.6156,10100.0
2012-01-27 12:00:00,136.59,136.75,136.55,136.71,13900.0,82.6156,82.7123,82.5914,82.6881,13900.0
2012-01-27 12:05:00,136.72,136.73,136.51,136.56,17900.0,82.6942,82.7002,82.5672,82.5974,17900.0
2012-01-27 12:10:00,136.59,136.64,136.55,136.62,6900.0,82.6156,82.6458,82.5914,82.6337,6900.0
2012-01-27 12:15:00,136.64,136.69,136.55,136.64,4900.0,82.6458,82.676,82.5914,82.6458,4900.0
2012-01-27 12:20:00,136.68,136.76,136.65,136.7,8800.0,82.67,82.7184,82.6518,82.6821,8800.0
2012-01-27 12:25:00,136.73,136.86,136.73,136.83,3300.0,82.7002,82.7789,82.7002,82.7607,3300.0
2012-01-27 12:30:00,136.84,136.93,136.82,136.93,3000.0,82.7668,82.8212,82.7547,82.8212,3000.0
2012-01-27 12:35:00,136.89,137.08,136.88,137.04,8700.0,82.797,82.9119,82.791,82.8877,8700.0
2012-01-27 12:40:00,137.04,137.05,136.96,137.02,4400.0,82.8877,82.8938,82.8393,82.8756,4400.0
2012-01-27 12:45:00,136.97,137.02,136.96,137.0,2900.0,82.8454,82.8756,82.8393,82.8635,2900.0
2012-01-27 12:50:00,136.96,136.98,136.85,136.88,3900.0,82.8393,82.8514,82.7728,82.791,3900.0
2012-01-27 12:55:00,136.91,136.99,136.79,136.89,9600.0,82.8091,82.8575,82.7365,82.797,9600.0
2012-01-27 13:00:00,136.86,136.91,136.81,136.86,4400.0,82.7789,82.8091,82.7486,82.7789,4400.0
2012-01-27 13:05:00,136.82,136.91,136.82,136.88,2700.0,82.7547,82.8091,82.7547,82.791,2700.0
2012-01-27 13:10:00,136.84,136.91,136.78,136.81,8200.0,82.7668,82.8091,82.7305,82.7486,8200.0
2012-01-27 13:15:00,136.83,136.89,136.81,136.86,11300.0,82.7607,82.797,82.7486,82.7789,11300.0
2012-01-27 13:20:00,136.89,136.89,136.76,136.76,6300.0,82.797,82.797,82.7184,82.7184,6300.0
2012-01-27 13:25:00,136.78,136.92,136.78,136.92,8000.0,82.7305,82.8152,82.7305,82.8152,8000.0
2012-01-27 13:30:00,136.92,137.0,136.91,137.0,6000.0,82.8152,82.8635,82.8091,82.8635,6000.0
2012-01-27 13:35:00,137.0,137.08,136.93,136.94,11500.0,82.8635,82.9119,82.8212,82.8273,11500.0
2012-01-27 13:40:00,136.94,136.98,136.9,136.93,5200.0,82.8273,82.8514,82.8031,82.8212,5200.0
2012-01-27 13:45:00,136.93,136.93,136.87,136.9,1400.0,82.8212,82.8212,82.7849,82.8031,1400.0
2012-01-27 13:50:00,136.88,136.88,136.77,136.83,2200.0,82.791,82.791,82.7244,82.7607,2200.0
2012-01-27 13:55:00,136.82,136.86,136.77,136.86,8000.0,82.7547,82.7789,82.7244,82.7789,8000.0
2012-01-27 14:00:00,136.86,136.94,136.81,136.85,12000.0,82.7789,82.8273,82.7486,82.7728,12000.0
2012-01-27 14:05:00,136.85,136.88,136.83,136.88,4100.0,82.7728,82.791,82.7607,82.791,4100.0
2012-01-27 14:10:00,136.88,136.96,136.88,136.9,9000.0,82.791,82.8393,82.791,82.8031,9000.0
2012-01-27 14:15:00,136.88,136.99,136.87,136.96,18600.0,82.791,82.8575,82.7849,82.8393,18600.0
2012-01-27 14:20:00,136.99,137.06,136.97,137.04,15000.0,82.8575,82.8998,82.8454,82.8877,15000.0
2012-01-27 14:25:00,137.04,137.1,136.97,137.1,9100.0,82.8877,82.924,82.8454,82.924,9100.0
2012-01-27 14:30:00,137.1,137.3,137.1,137.26,6600.0,82.924,83.045,82.924,83.0208,6600.0
2012-01-27 14:35:00,137.29,137.42,137.29,137.42,6900.0,83.0389,83.1176,83.0389,83.1176,6900.0
2012-01-27 14:40:00,137.47,137.51,137.31,137.35,4500.0,83.1478,83.172,83.051,83.0752,4500.0
2012-01-27 14:45:00,137.36,137.42,137.22,137.25,16200.0,83.0813,83.1176,82.9966,83.0148,16200.0
2012-01-27 14:50:00,137.22,137.35,137.13,137.34,3700.0,82.9966,83.0752,82.9422,83.0692,3700.0
2012-01-27 14:55:00,137.36,137.49,137.33,137.38,2800.0,83.0813,83.1599,83.0631,83.0934,2800.0
2012-01-27 15:00:00,137.42,137.45,137.4,137.41,2300.0,83.1176,83.1357,83.1055,83.1115,2300.0
2012-01-27 15:05:00,137.43,137.59,137.41,137.52,3800.0,83.1236,83.2204,83.1115,83.1781,3800.0
2012-01-27 15:10:00,137.53,137.73,137.48,137.72,12400.0,83.1841,83.3051,83.1539,83.299,12400.0
2012-01-27 15:15:00,137.72,137.96,137.72,137.87,15500.0,83.299,83.4442,83.299,83.3898,15500.0
2012-01-27 15:20:00,137.84,137.96,137.73,137.76,14100.0,83.3716,83.4442,83.3051,83.3232,14100.0
2012-01-27 15:25:00,137.75,137.75,137.54,137.59,13100.0,83.3172,83.3172,83.1902,83.2204,13100.0
2012-01-27 15:30:00,137.6,137.62,137.38,137.41,9300.0,83.2264,83.2385,83.0934,83.1115,9300.0
2012-01-27 15:35:00,137.38,137.46,137.37,137.42,11200.0,83.0934,83.1418,83.0873,83.1176,11200.0
2012-01-27 15:40:00,137.43,137.55,137.37,137.55,20300.0,83.1236,83.1962,83.0873,83.1962,20300.0
2012-01-27 15:45:00,137.54,137.86,137.49,137.75,27700.0,83.1902,83.3837,83.1599,83.3172,27700.0
2012-01-27 15:50:00,137.74,137.74,137.63,137.71,36600.0,83.3111,83.3111,83.2446,83.293,36600.0
2012-01-27 15:55:00,137.74,137.78,137.44,137.48,45900.0,83.3111,83.3353,83.1297,83.1539,45900.0
2012-01-30 09:30:00,136.17,136.3,135.76,136.16,18200.0,82.3615,82.4402,82.1135,82.3555,18200.0
2012-01-30 09:35:00,136.28,136.29,135.82,135.99,6300.0,82.4281,82.4341,82.1498,82.2527,6300.0
2012-01-30 09:40:00,136.08,136.11,135.93,135.99,5700.0,82.3071,82.3252,82.2164,82.2527,5700.0
2012-01-30 09:45:00,135.98,136.07,135.52,135.52,11400.0,82.2466,82.301,81.9684,81.9684,11400.0
2012-01-30 09:50:00,135.52,135.83,135.51,135.81,6600.0,81.9684,82.1559,81.9623,82.1438,6600.0
2012-01-30 09:55:00,135.81,136.09,135.78,136.0,7600.0,82.1438,82.3131,82.1256,82.2587,7600.0
2012-01-30 10:00:00,135.96,136.15,135.82,136.13,11000.0,82.2345,82.3494,82.1498,82.3373,11000.0
2012-01-30 10:05:00,136.13,136.25,135.95,136.07,8500.0,82.3373,82.4099,82.2285,82.301,8500.0
2012-01-30 10:10:00,136.07,136.13,135.88,135.98,3900.0,82.301,82.3373,82.1861,82.2466,3900.0
2012-01-30 10:15:00,135.98,136.42,135.98,136.36,6600.0,82.2466,82.5127,82.2466,82.4764,6600.0
2012-01-30 10:20:00,136.36,136.66,136.32,136.66,7500.0,82.4764,82.6579,82.4522,82.6579,7500.0
2012-01-30 10:25:00,136.66,136.86,136.61,136.64,7300.0,82.6579,82.7789,82.6277,82.6458,7300.0
2012-01-30 10:30:00,136.61,136.97,136.6,136.93,10500.0,82.6277,82.8454,82.6216,82.8212,10500.0
2012-01-30 10:35:00,136.87,136.9,136.77,136.9,4600.0,82.7849,82.8031,82.7244,82.8031,4600.0
2012-01-30 10:40:00,136.91,137.03,136.76,136.85,6300.0,82.8091,82.8817,82.7184,82.7728,6300.0
2012-01-30 10:45:00,136.86,136.86,136.75,136.8,2400.0,82.7789,82.7789,82.7123,82.7426,2400.0
2012-01-30 10:50:00,136.81,136.88,136.61,136.63,10800.0,82.7486,82.791,82.6277,82.6398,10800.0
2012-01-30 10:55:00,136.63,136.68,136.45,136.47,8400.0,82.6398,82.67,82.5309,82.543,8400.0
2012-01-30 11:00:00,136.47,136.62,136.47,136.54,6100.0,82.543,82.6337,82.543,82.5853,6100.0
2012-01-30 11:05:00,136.55,136.6,136.48,136.52,7100.0,82.5914,82.6216,82.549,82.5732,7100.0
2012-01-30 11:10:00,136.56,136.66,136.55,136.57,6400.0,82.5974,82.6579,82.5914,82.6035,6400.0
2012-01-30 11:15:00,136.6,136.68,136.56,136.56,3900.0,82.6216,82.67,82.5974,82.5974,3900.0
2012-01-30 11:20:00,136.62,136.63,136.55,136.6,10100.0,82.6337,82.6398,82.5914,82.6216,10100.0
2012-01-30 11:25:00,136.57,136.69,136.57,136.62,5800.0,82.6035,82.676,82.6035,82.6337,5800.0
2012-01-30 11:30:00,136.65,136.73,136.62,136.72,5300.0,82.6518,82.7002,82.6337,82.6942,5300.0
2012-01-30 11:35:00,136.73,136.8,136.61,136.8,11800.0,82.7002,82.7426,82.6277,82.7426,11800.0
2012-01-30 11:40:00,136.82,136.88,136.67,136.69,10800.0,82.7547,82.791,82.6639,82.676,10800.0
2012-01-30 11:45:00,136.69,136.72,136.63,136.7,3600.0,82.676,82.6942,82.6398,82.6821,3600.0
2012-01-30 11:50:00,136.66,136.78,136.62,136.75,7800.0,82.6579,82.7305,82.6337,82.7123,7800.0
2012-01-30 11:55:00,136.72,136.73,136.68,136.69,2900.0,82.6942,82.7002,82.67,82.676,2900.0
2012-01-30 12:00:00,136.7,136.72,136.67,136.7,3600.0,82.6821,82.6942,82.6639,82.6821,3600.0
2012-01-30 12:05:00,136.73,136.74,136.67,136.7,7800.0,82.7002,82.7063,82.6639,82.6821,7800.0
2012-01-30 12:10:00,136.72,136.79,136.68,136.73,6200.0,82.6942,82.7365,82.67,82.7002,6200.0
2012-01-30 12:15:00,136.74,136.79,136.7,136.75,7700.0,82.7063,82.7365,82.6821,82.7123,7700.0
2012-01-30 12:20:00,136.76,136.98,136.75,136.98,4500.0,82.7184,82.8514,82.7123,82.8514,4500.0
2012-01-30 12:25:00,136.97,137.1,136.87,136.87,10400.0,82.8454,82.924,82.7849,82.7849,10400.0
2012-01-30 12:30:00,136.88,136.97,136.88,136.95,3600.0,82.791,82.8454,82.791,82.8333,3600.0
2012-01-30 12:35:00,136.91,136.98,136.88,136.91,7200.0,82.8091,82.8514,82.791,82.8091,7200.0
2012-01-30 12:40:00,136.93,136.98,136.88,136.94,2600.0,82.8212,82.8514,82.791,82.8273,2600.0
2012-01-30 12:45:00,136.94,137.07,136.94,137.05,2500.0,82.8273,82.9059,82.8273,82.8938,2500.0
2012-01-30 12:50:00,137.03,137.03,136.91,136.91,1900.0,82.8817,82.8817,82.8091,82.8091,1900.0
2012-01-30 12:55:00,136.91,136.95,136.9,136.93,2200.0,82.8091,82.8333,82.8031,82.8212,2200.0
2012-01-30 13:00:00,136.89,136.9,136.77,136.79,4800.0,82.797,82.8031,82.7244,82.7365,4800.0
2012-01-30 13:05:00,136.79,136.79,136.61,136.64,3100.0,82.7365,82.7365,82.6277,82.6458,3100.0
2012-01-30 13:10:00,136.64,136.65,136.58,136.62,4900.0,82.6458,82.6518,82.6095,82.6337,4900.0
2012-01-30 13:15:00,136.6,136.64,136.57,136.58,3400.0,82.6216,82.6458,82.6035,82.6095,3400.0
2012-01-30 13:20:00,136.58,136.64,136.57,136.6,6000.0,82.6095,82.6458,82.6035,82.6216,6000.0
2012-01-30 13:25:00,136.61,136.62,136.56,136.56,1900.0,82.6277,82.6337,82.5974,82.5974,1900.0
2012-01-30 13:30:00,136.59,136.72,136.59,136.69,3600.0,82.6156,82.6942,82.6156,82.676,3600.0
2012-01-30 13:35:00,136.67,136.73,136.61,136.72,4600.0,82.6639,82.7002,82.6277,82.6942,4600.0
2012-01-30 13:40:00,136.73,136.82,136.71,136.82,6900.0,82.7002,82.7547,82.6881,82.7547,6900.0
2012-01-30 13:45:00,136.87,137.02,136.85,136.94,7700.0,82.7849,82.8756,82.7728,82.8273,7700.0
2012-01-30 13:50:00,136.89,136.93,136.83,136.88,6400.0,82.797,82.8212,82.7607,82.791,6400.0
2012-01-30 13:55:00,136.84,136.86,136.83,136.83,3000.0,82.7668,82.7789,82.7607,82.7607,3000.0
2012-01-30 14:00:00,136.81,136.94,136.73,136.73,3500.0,82.7486,82.8273,82.7002,82.7002,3500.0
2012-01-30 14:05:00,136.77,136.97,136.77,136.88,2100.0,82.7244,82.8454,82.7244,82.791,2100.0
2012-01-30 14:10:00,136.86,137.1,136.86,136.94,6600.0,82.7789,82.924,82.7789,82.8273,6600.0
2012-01-30 14:15:00,136.95,137.07,136.91,136.91,7100.0,82.8333,82.9059,82.8091,82.8091,7100.0
2012-01-30 14:20:00,136.94,136.94,136.82,136.84,4200.0,82.8273,82.8273,82.7547,82.7668,4200.0
2012-01-30 14:25:00,136.86,136.88,136.74,136.78,6600.0,82.7789,82.791,82.7063,82.7305,6600.0
2012-01-30 14:30:00,136.8,136.8,136.73,136.78,8500.0,82.7426,82.7426,82.7002,82.7305,8500.0
2012-01-30 14:35:00,136.8,136.89,136.79,136.87,4900.0,82.7426,82.797,82.7365,82.7849,4900.0
2012-01-30 14:40:00,136.89,136.94,136.83,136.94,3500.0,82.797,82.8273,82.7607,82.8273,3500.0
2012-01-30 14:45:00,136.94,136.96,136.67,136.71,15200.0,82.8273,82.8393,82.6639,82.6881,15200.0
2012-01-30 14:50:00,136.71,136.75,136.62,136.63,6300.0,82.6881,82.7123,82.6337,82.6398,6300.0
2012-01-30 14:55:00,136.66,136.88,136.62,136.88,4000.0,82.6579,82.791,82.6337,82.791,4000.0
2012-01-30 15:00:00,136.88,137.0,136.8,136.84,12500.0,82.791,82.8635,82.7426,82.7668,12500.0
2012-01-30 15:05:00,136.85,136.95,136.84,136.91,6400.0,82.7728,82.8333,82.7668,82.8091,6400.0
2012-01-30 15:10:00,136.93,137.11,136.93,137.06,7500.0,82.8212,82.9301,82.8212,82.8998,7500.0
2012-01-30 15:15:00,137.06,137.22,137.04,137.14,5100.0,82.8998,82.9966,82.8877,82.9482,5100.0
2012-01-30 15:20:00,137.11,137.11,137.01,137.05,6800.0,82.9301,82.9301,82.8696,82.8938,6800.0
2012-01-30 15:25:00,137.03,137.15,137.03,137.11,4400.0,82.8817,82.9543,82.8817,82.9301,4400.0
2012-01-30 15:30:00,137.12,137.17,137.0,137.0,12300.0,82.9361,82.9664,82.8635,82.8635,12300.0
2012-01-30 15:35:00,136.96,137.1,136.87,137.1,11900.0,82.8393,82.924,82.7849,82.924,11900.0
2012-01-30 15:40:00,137.11,137.2,136.95,136.95,16800.0,82.9301,82.9845,82.8333,82.8333,16800.0
2012-01-30 15:45:00,136.94,137.14,136.9,137.13,47800.0,82.8273,82.9482,82.8031,82.9422,47800.0
2012-01-30 15:50:00,137.14,137.15,137.01,137.02,25700.0,82.9482,82.9543,82.8696,82.8756,25700.0
2012-01-30 15:55:00,137.01,137.13,136.94,137.13,59200.0,82.8696,82.9422,82.8273,82.9422,59200.0
2012-01-31 09:30:00,137.47,137.75,137.19,137.75,9900.0,83.1478,83.3172,82.9785,83.3172,9900.0
2012-01-31 09:35:00,137.79,137.95,137.44,137.52,9300.0,83.3414,83.4381,83.1297,83.1781,9300.0
2012-01-31 09:40:00,137.45,137.7,137.45,137.68,5200.0,83.1357,83.2869,83.1357,83.2748,5200.0
2012-01-31 09:45:00,137.58,138.0,137.55,137.81,6000.0,83.2144,83.4684,83.1962,83.3535,6000.0
2012-01-31 09:50:00,137.79,137.9,137.54,137.54,5000.0,83.3414,83.4079,83.1902,83.1902,5000.0
2012-01-31 09:55:00,137.53,138.06,137.53,137.99,16000.0,83.1841,83.5047,83.1841,83.4623,16000.0
2012-01-31 10:00:00,137.99,138.08,137.44,137.75,30000.0,83.4623,83.5168,83.1297,83.3172,30000.0
2012-01-31 10:05:00,137.74,137.85,137.66,137.73,8100.0,83.3111,83.3777,83.2627,83.3051,8100.0
2012-01-31 10:10:00,137.73,138.05,137.72,138.03,5900.0,83.3051,83.4986,83.299,83.4865,5900.0
2012-01-31 10:15:00,138.03,138.52,138.03,138.38,5000.0,83.4865,83.7829,83.4865,83.6982,5000.0
2012-01-31 10:20:00,138.46,138.76,138.41,138.68,9800.0,83.7466,83.9281,83.7164,83.8797,9800.0
2012-01-31 10:25:00,138.71,138.86,138.65,138.79,3400.0,83.8978,83.9886,83.8615,83.9462,3400.0
2012-01-31 10:30:00,138.74,138.77,138.53,138.55,9800.0,83.916,83.9341,83.789,83.8011,9800.0
2012-01-31 10:35:00,138.59,138.68,138.24,138.27,9000.0,83.8252,83.8797,83.6135,83.6317,9000.0
2012-01-31 10:40:00,138.23,138.4,138.23,138.36,5300.0,83.6075,83.7103,83.6075,83.6861,5300.0
2012-01-31 10:45:00,138.28,138.28,138.13,138.21,5300.0,83.6377,83.6377,83.547,83.5954,5300.0
2012-01-31 10:50:00,138.21,138.24,137.98,138.14,5500.0,83.5954,83.6135,83.4563,83.5531,5500.0
2012-01-31 10:55:00,138.13,138.13,137.95,138.05,6200.0,83.547,83.547,83.4381,83.4986,6200.0
2012-01-31 11:00:00,138.01,138.13,138.01,138.06,3600.0,83.4744,83.547,83.4744,83.5047,3600.0
2012-01-31 11:05:00,138.04,138.05,137.93,137.94,6100.0,83.4926,83.4986,83.426,83.4321,6100.0
2012-01-31 11:10:00,137.96,137.97,137.74,137.82,11700.0,83.4442,83.4502,83.3111,83.3595,11700.0
2012-01-31 11:15:00,137.82,137.99,137.79,137.84,5500.0,83.3595,83.4623,83.3414,83.3716,5500.0
2012-01-31 11:20:00,137.8,137.94,137.7,137.94,6700.0,83.3474,83.4321,83.2869,83.4321,6700.0
2012-01-31 11:25:00,137.97,138.06,137.97,138.0,5400.0,83.4502,83.5047,83.4502,83.4684,5400.0
2012-01-31 11:30:00,137.98,138.04,137.84,137.93,16000.0,83.4563,83.4926,83.3716,83.426,16000.0
2012-01-31 11:35:00,137.97,138.12,137.95,138.06,6900.0,83.4502,83.541,83.4381,83.5047,6900.0
2012-01-31 11:40:00,138.04,138.09,138.02,138.09,4800.0,83.4926,83.5228,83.4805,83.5228,4800.0
2012-01-31 11:45:00,138.13,138.15,137.98,138.14,9000.0,83.547,83.5591,83.4563,83.5531,9000.0
2012-01-31 11:50:00,138.11,138.21,138.07,138.11,9400.0,83.5349,83.5954,83.5107,83.5349,9400.0
2012-01-31 11:55:00,138.14,138.27,138.14,138.21,4800.0,83.5531,83.6317,83.5531,83.5954,4800.0
2012-01-31 12:00:00,138.22,138.23,138.08,138.18,10400.0,83.6015,83.6075,83.5168,83.5773,10400.0
2012-01-31 12:05:00,138.15,138.24,138.15,138.23,3800.0,83.5591,83.6135,83.5591,83.6075,3800.0
2012-01-31 12:10:00,138.16,138.24,138.13,138.18,3300.0,83.5652,83.6135,83.547,83.5773,3300.0
2012-01-31 12:15:00,138.17,138.32,138.15,138.29,5100.0,83.5712,83.6619,83.5591,83.6438,5100.0
2012-01-31 12:20:00,138.31,138.33,138.24,138.29,3400.0,83.6559,83.668,83.6135,83.6438,3400.0
2012-01-31 12:25:00,138.3,138.36,138.28,138.34,1900.0,83.6498,83.6861,83.6377,83.674,1900.0
2012-01-31 12:30:00,138.35,138.37,138.3,138.35,1900.0,83.6801,83.6922,83.6498,83.6801,1900.0
2012-01-31 12:35:00,138.3,138.32,138.12,138.14,9700.0,83.6498,83.6619,83.541,83.5531,9700.0
2012-01-31 12:40:00,138.15,138.17,138.08,138.08,7100.0,83.5591,83.5712,83.5168,83.5168,7100.0
2012-01-31 12:45:00,138.11,138.11,137.99,138.0,7500.0,83.5349,83.5349,83.4623,83.4684,7500.0
2012-01-31 12:50:00,138.0,138.12,138.0,138.12,1600.0,83.4684,83.541,83.4684,83.541,1600.0
2012-01-31 12:55:00,138.07,138.09,137.96,137.98,4100.0,83.5107,83.5228,83.4442,83.4563,4100.0
2012-01-31 13:00:00,137.94,138.19,137.91,138.19,5800.0,83.4321,83.5833,83.414,83.5833,5800.0
2012-01-31 13:05:00,138.25,138.31,138.2,138.31,2800.0,83.6196,83.6559,83.5894,83.6559,2800.0
2012-01-31 13:10:00,138.3,138.46,138.3,138.37,4000.0,83.6498,83.7466,83.6498,83.6922,4000.0
2012-01-31 13:15:00,138.36,138.4,138.31,138.34,2500.0,83.6861,83.7103,83.6559,83.674,2500.0
2012-01-31 13:20:00,138.32,138.32,138.17,138.23,2300.0,83.6619,83.6619,83.5712,83.6075,2300.0
2012-01-31 13:25:00,138.21,138.22,138.16,138.18,2500.0,83.5954,83.6015,83.5652,83.5773,2500.0
2012-01-31 13:30:00,138.19,138.2,138.13,138.16,6200.0,83.5833,83.5894,83.547,83.5652,6200.0
2012-01-31 13:35:00,138.19,138.23,138.12,138.21,4500.0,83.5833,83.6075,83.541,83.5954,4500.0
2012-01-31 13:40:00,138.21,138.27,138.18,138.18,3200.0,83.5954,83.6317,83.5773,83.5773,3200.0
2012-01-31 13:45:00,138.18,138.31,138.18,138.26,2600.0,83.5773,83.6559,83.5773,83.6256,2600.0
2012-01-31 13:50:00,138.27,138.29,138.2,138.28,4200.0,83.6317,83.6438,83.5894,83.6377,4200.0
2012-01-31 13:55:00,138.32,138.38,138.25,138.31,3500.0,83.6619,83.6982,83.6196,83.6559,3500.0
2012-01-31 14:00:00,138.31,138.31,138.24,138.3,5100.0,83.6559,83.6559,83.6135,83.6498,5100.0
2012-01-31 14:05:00,138.31,138.45,138.3,138.45,11300.0,83.6559,83.7406,83.6498,83.7406,11300.0
2012-01-31 14:10:00,138.43,138.61,138.4,138.57,3900.0,83.7285,83.8373,83.7103,83.8131,3900.0
2012-01-31 14:15:00,138.57,138.57,138.43,138.57,2600.0,83.8131,83.8131,83.7285,83.8131,2600.0
2012-01-31 14:20:00,138.61,138.71,138.54,138.55,3600.0,83.8373,83.8978,83.795,83.8011,3600.0
2012-01-31 14:25:00,138.55,138.61,138.5,138.5,2700.0,83.8011,83.8373,83.7708,83.7708,2700.0
2012-01-31 14:30:00,138.53,138.56,138.4,138.42,6700.0,83.789,83.8071,83.7103,83.7224,6700.0
2012-01-31 14:35:00,138.42,138.51,138.41,138.51,3600.0,83.7224,83.7769,83.7164,83.7769,3600.0
2012-01-31 14:40:00,138.55,138.55,138.37,138.39,4100.0,83.8011,83.8011,83.6922,83.7043,4100.0
2012-01-31 14:45:00,138.37,138.49,138.37,138.45,7000.0,83.6922,83.7648,83.6922,83.7406,7000.0
2012-01-31 14:50:00,138.46,138.66,138.41,138.66,4900.0,83.7466,83.8676,83.7164,83.8676,4900.0
2012-01-31 14:55:00,138.61,138.64,138.49,138.52,6900.0,83.8373,83.8555,83.7648,83.7829,6900.0
2012-01-31 15:00:00,138.53,138.62,138.53,138.57,4800.0,83.789,83.8434,83.789,83.8131,4800.0
2012-01-31 15:05:00,138.58,138.59,138.51,138.54,6800.0,83.8192,83.8252,83.7769,83.795,6800.0
2012-01-31 15:10:00,138.55,138.6,138.46,138.6,8600.0,83.8011,83.8313,83.7466,83.8313,8600.0
2012-01-31 15:15:00,138.62,138.63,138.56,138.57,3600.0,83.8434,83.8494,83.8071,83.8131,3600.0
2012-01-31 15:20:00,138.61,138.61,138.37,138.5,6500.0,83.8373,83.8373,83.6922,83.7708,6500.0
2012-01-31 15:25:00,138.52,138.72,138.5,138.71,5000.0,83.7829,83.9039,83.7708,83.8978,5000.0
2012-01-31 15:30:00,138.7,138.75,138.63,138.64,7800.0,83.8918,83.922,83.8494,83.8555,7800.0
2012-01-31 15:35:00,138.59,138.7,138.58,138.59,18200.0,83.8252,83.8918,83.8192,83.8252,18200.0
2012-01-31 15:40:00,138.61,138.85,138.61,138.76,12800.0,83.8373,83.9825,83.8373,83.9281,12800.0
2012-01-31 15:45:00,138.76,138.93,138.76,138.86,14500.0,83.9281,84.0309,83.9281,83.9886,14500.0
2012-01-31 15:50:00,138.87,138.92,138.74,138.74,22500.0,83.9946,84.0248,83.916,83.916,22500.0
2012-01-31 15:55:00,138.75,138.98,138.74,138.79,52000.0,83.922,84.0611,83.916,83.9462,52000.0
2012-02-01 09:30:00,139.9,139.97,139.43,139.83,16000.0,84.6176,84.6599,84.3333,84.5752,16000.0
2012-02-01 09:35:00,139.99,140.14,139.24,139.24,12300.0,84.672,84.7628,84.2184,84.2184,12300.0
2012-02-01 09:40:00,139.41,139.47,139.15,139.35,6600.0,84.3212,84.3575,84.164,84.2849,6600.0
2012-02-01 09:45:00,139.39,139.6,139.29,139.36,6000.0,84.3091,84.4361,84.2486,84.291,6000.0
2012-02-01 09:50:00,139.3,139.46,139.11,139.2,4900.0,84.2547,84.3515,84.1398,84.1942,4900.0
2012-02-01 09:55:00,139.23,139.5,139.14,139.47,3900.0,84.2123,84.3757,84.1579,84.3575,3900.0
2012-02-01 10:00:00,139.42,139.79,139.14,139.36,12700.0,84.3273,84.5511,84.1579,84.291,12700.0
2012-02-01 10:05:00,139.39,139.54,139.24,139.5,7600.0,84.3091,84.3998,84.2184,84.3757,7600.0
2012-02-01 10:10:00,139.56,139.8,139.46,139.8,6300.0,84.4119,84.5571,84.3515,84.5571,6300.0
2012-02-01 10:15:00,139.7,139.71,139.46,139.46,2100.0,84.4966,84.5027,84.3515,84.3515,2100.0
2012-02-01 10:20:00,139.41,139.6,139.33,139.37,5900.0,84.3212,84.4361,84.2728,84.297,5900.0
2012-02-01 10:25:00,139.3,139.61,139.3,139.54,5800.0,84.2547,84.4422,84.2547,84.3998,5800.0
2012-02-01 10:30:00,139.54,139.58,139.41,139.47,3300.0,84.3998,84.424,84.3212,84.3575,3300.0
2012-02-01 10:35:00,139.5,139.52,139.3,139.38,8900.0,84.3757,84.3877,84.2547,84.3031,8900.0
2012-02-01 10:40:00,139.38,139.55,139.38,139.51,7200.0,84.3031,84.4059,84.3031,84.3817,7200.0
2012-02-01 10:45:00,139.5,139.5,139.17,139.27,16600.0,84.3757,84.3757,84.1761,84.2365,16600.0
2012-02-01 10:50:00,139.28,139.28,139.14,139.19,8800.0,84.2426,84.2426,84.1579,84.1881,8800.0
2012-02-01 10:55:00,139.2,139.49,139.2,139.49,10000.0,84.1942,84.3696,84.1942,84.3696,10000.0
2012-02-01 11:00:00,139.5,139.66,139.45,139.59,8400.0,84.3757,84.4724,84.3454,84.4301,8400.0
2012-02-01 11:05:00,139.55,139.64,139.48,139.53,12700.0,84.4059,84.4603,84.3636,84.3938,12700.0
2012-02-01 11:10:00,139.53,139.65,139.49,139.52,7900.0,84.3938,84.4664,84.3696,84.3877,7900.0
2012-02-01 11:15:00,139.57,139.57,139.35,139.4,6300.0,84.418,84.418,84.2849,84.3152,6300.0
2012-02-01 11:20:00,139.46,139.47,139.35,139.43,7400.0,84.3515,84.3575,84.2849,84.3333,7400.0
2012-02-01 11:25:00,139.39,139.47,139.37,139.43,7700.0,84.3091,84.3575,84.297,84.3333,7700.0
2012-02-01 11:30:00,139.45,139.5,139.35,139.37,4900.0,84.3454,84.3757,84.2849,84.297,4900.0
2012-02-01 11:35:00,139.38,139.47,139.35,139.39,10500.0,84.3031,84.3575,84.2849,84.3091,10500.0
2012-02-01 11:40:00,139.36,139.38,139.0,139.0,6600.0,84.291,84.3031,84.0732,84.0732,6600.0
2012-02-01 11:45:00,138.98,139.1,138.88,139.04,16700.0,84.0611,84.1337,84.0006,84.0974,16700.0
2012-02-01 11:50:00,139.07,139.11,139.02,139.06,7700.0,84.1156,84.1398,84.0853,84.1095,7700.0
2012-02-01 11:55:00,139.09,139.09,138.93,138.93,4900.0,84.1277,84.1277,84.0309,84.0309,4900.0
2012-02-01 12:00:00,138.95,139.02,138.94,138.97,6400.0,84.043,84.0853,84.0369,84.0551,6400.0
2012-02-01 12:05:00,138.97,139.0,138.94,138.96,3000.0,84.0551,84.0732,84.0369,84.049,3000.0
2012-02-01 12:10:00,138.98,138.98,138.82,138.85,2700.0,84.0611,84.0611,83.9644,83.9825,2700.0
2012-02-01 12:15:00,138.86,139.13,138.86,139.08,4300.0,83.9886,84.1519,83.9886,84.1216,4300.0
2012-02-01 12:20:00,139.08,139.1,138.97,138.99,3200.0,84.1216,84.1337,84.0551,84.0672,3200.0
2012-02-01 12:25:00,138.96,139.04,138.87,138.92,2900.0,84.049,84.0974,83.9946,84.0248,2900.0
2012-02-01 12:30:00,138.92,139.04,138.87,139.03,2900.0,84.0248,84.0974,83.9946,84.0914,2900.0
2012-02-01 12:35:00,139.01,139.01,138.84,138.87,2400.0,84.0793,84.0793,83.9765,83.9946,2400.0
2012-02-01 12:40:00,138.87,138.87,138.75,138.78,4000.0,83.9946,83.9946,83.922,83.9402,4000.0
2012-02-01 12:45:00,138.77,138.77,138.61,138.71,9700.0,83.9341,83.9341,83.8373,83.8978,9700.0
2012-02-01 12:50:00,138.73,138.78,138.68,138.74,7300.0,83.9099,83.9402,83.8797,83.916,7300.0
2012-02-01 12:55:00,138.72,138.91,138.65,138.8,4000.0,83.9039,84.0188,83.8615,83.9523,4000.0
2012-02-01 13:00:00,138.82,138.85,138.79,138.83,2900.0,83.9644,83.9825,83.9462,83.9704,2900.0
2012-02-01 13:05:00,138.83,138.85,138.74,138.79,6500.0,83.9704,83.9825,83.916,83.9462,6500.0
2012-02-01 13:10:00,138.8,138.89,138.69,138.7,19000.0,83.9523,84.0067,83.8857,83.8918,19000.0
2012-02-01 13:15:00,138.7,138.7,138.47,138.52,12700.0,83.8918,83.8918,83.7527,83.7829,12700.0
2012-02-01 13:20:00,138.54,138.55,138.46,138.5,7500.0,83.795,83.8011,83.7466,83.7708,7500.0
2012-02-01 13:25:00,138.5,138.5,138.19,138.21,9400.0,83.7708,83.7708,83.5833,83.5954,9400.0
2012-02-01 13:30:00,138.22,138.49,138.22,138.46,5400.0,83.6015,83.7648,83.6015,83.7466,5400.0
2012-02-01 13:35:00,138.42,138.6,138.42,138.58,8500.0,83.7224,83.8313,83.7224,83.8192,8500.0
2012-02-01 13:40:00,138.56,138.58,138.27,138.27,3600.0,83.8071,83.8192,83.6317,83.6317,3600.0
2012-02-01 13:45:00,138.34,138.53,138.33,138.53,4000.0,83.674,83.789,83.668,83.789,4000.0
2012-02-01 13:50:00,138.52,138.58,138.45,138.56,2300.0,83.7829,83.8192,83.7406,83.8071,2300.0
2012-02-01 13:55:00,138.56,138.63,138.54,138.56,2600.0,83.8071,83.8494,83.795,83.8071,2600.0
2012-02-01 14:00:00,138.56,138.58,138.46,138.5,6200.0,83.8071,83.8192,83.7466,83.7708,6200.0
2012-02-01 14:05:00,138.5,138.51,138.41,138.45,5800.0,83.7708,83.7769,83.7164,83.7406,5800.0
2012-02-01 14:10:00,138.44,138.51,138.4,138.44,4100.0,83.7345,83.7769,83.7103,83.7345,4100.0
2012-02-01 14:15:00,138.44,138.51,138.43,138.43,4200.0,83.7345,83.7769,83.7285,83.7285,4200.0
2012-02-01 14:20:00,138.42,138.48,138.39,138.44,6100.0,83.7224,83.7587,83.7043,83.7345,6100.0
2012-02-01 14:25:00,138.4,138.44,138.27,138.28,12700.0,83.7103,83.7345,83.6317,83.6377,12700.0
2012-02-01 14:30:00,138.29,138.37,138.21,138.36,12700.0,83.6438,83.6922,83.5954,83.6861,12700.0
2012-02-01 14:35:00,138.36,138.46,138.34,138.44,7500.0,83.6861,83.7466,83.674,83.7345,7500.0
2012-02-01 14:40:00,138.45,138.55,138.44,138.46,12300.0,83.7406,83.8011,83.7345,83.7466,12300.0
2012-02-01 14:45:00,138.44,138.49,138.37,138.39,7900.0,83.7345,83.7648,83.6922,83.7043,7900.0
2012-02-01 14:50:00,138.4,138.64,138.4,138.56,10000.0,83.7103,83.8555,83.7103,83.8071,10000.0
2012-02-01 14:55:00,138.56,138.57,138.36,138.37,8500.0,83.8071,83.8131,83.6861,83.6922,8500.0
2012-02-01 15:00:00,138.43,138.55,138.41,138.48,13900.0,83.7285,83.8011,83.7164,83.7587,13900.0
2012-02-01 15:05:00,138.47,138.52,138.45,138.49,8400.0,83.7527,83.7829,83.7406,83.7648,8400.0
2012-02-01 15:10:00,138.49,138.56,138.41,138.46,14800.0,83.7648,83.8071,83.7164,83.7466,14800.0
2012-02-01 15:15:00,138.48,138.49,138.42,138.42,3900.0,83.7587,83.7648,83.7224,83.7224,3900.0
2012-02-01 15:20:00,138.4,138.49,138.33,138.47,10900.0,83.7103,83.7648,83.668,83.7527,10900.0
2012-02-01 15:25:00,138.47,138.52,138.46,138.5,6600.0,83.7527,83.7829,83.7466,83.7708,6600.0
2012-02-01 15:30:00,138.5,138.5,138.31,138.31,8100.0,83.7708,83.7708,83.6559,83.6559,8100.0
2012-02-01 15:35:00,138.28,138.34,138.22,138.24,19500.0,83.6377,83.674,83.6015,83.6135,19500.0
2012-02-01 15:40:00,138.22,138.41,138.15,138.29,33500.0,83.6015,83.7164,83.5591,83.6438,33500.0
2012-02-01 15:45:00,138.29,138.48,138.29,138.36,28500.0,83.6438,83.7587,83.6438,83.6861,28500.0
2012-02-01 15:50:00,138.36,138.43,138.31,138.34,37300.0,83.6861,83.7285,83.6559,83.674,37300.0
2012-02-01 15:55:00,138.34,138.52,138.33,138.5,90500.0,83.674,83.7829,83.668,83.7708,90500.0
2012-02-02 09:30:00,138.89,139.62,138.88,139.36,15500.0,84.0067,84.4482,84.0006,84.291,15500.0
2012-02-02 09:35:00,139.4,139.77,139.39,139.6,4200.0,84.3152,84.539,84.3091,84.4361,4200.0
2012-02-02 09:40:00,139.6,139.67,139.24,139.24,1700.0,84.4361,84.4785,84.2184,84.2184,1700.0
2012-02-02 09:45:00,139.24,139.33,139.03,139.03,1700.0,84.2184,84.2728,84.0914,84.0914,1700.0
2012-02-02 09:50:00,138.97,139.04,138.78,138.91,8300.0,84.0551,84.0974,83.9402,84.0188,8300.0
2012-02-02 09:55:00,138.91,139.11,138.89,138.91,5200.0,84.0188,84.1398,84.0067,84.0188,5200.0
2012-02-02 10:00:00,138.97,139.0,138.64,138.85,7200.0,84.0551,84.0732,83.8555,83.9825,7200.0
2012-02-02 10:05:00,138.77,138.84,138.69,138.84,4700.0,83.9341,83.9765,83.8857,83.9765,4700.0
2012-02-02 10:10:00,138.82,139.23,138.82,139.09,4100.0,83.9644,84.2123,83.9644,84.1277,4100.0
2012-02-02 10:15:00,139.06,139.24,139.06,139.2,2300.0,84.1095,84.2184,84.1095,84.1942,2300.0
2012-02-02 10:20:00,139.24,139.27,139.04,139.1,2000.0,84.2184,84.2365,84.0974,84.1337,2000.0
2012-02-02 10:25:00,139.01,139.01,138.76,138.8,1800.0,84.0793,84.0793,83.9281,83.9523,1800.0
2012-02-02 10:30:00,138.79,139.0,138.78,138.85,8000.0,83.9462,84.0732,83.9402,83.9825,8000.0
2012-02-02 10:35:00,138.85,139.27,138.85,139.27,8600.0,83.9825,84.2365,83.9825,84.2365,8600.0
2012-02-02 10:40:00,139.23,139.4,139.23,139.39,4500.0,84.2123,84.3152,84.2123,84.3091,4500.0
2012-02-02 10:45:00,139.38,139.47,139.35,139.41,3900.0,84.3031,84.3575,84.2849,84.3212,3900.0
2012-02-02 10:50:00,139.46,139.5,139.39,139.42,2100.0,84.3515,84.3757,84.3091,84.3273,2100.0
2012-02-02 10:55:00,139.43,139.45,139.06,139.07,5700.0,84.3333,84.3454,84.1095,84.1156,5700.0
2012-02-02 11:00:00,139.24,139.24,139.07,139.07,2900.0,84.2184,84.2184,84.1156,84.1156,2900.0
2012-02-02 11:05:00,139.09,139.09,139.02,139.02,2400.0,84.1277,84.1277,84.0853,84.0853,2400.0
2012-02-02 11:10:00,139.05,139.12,138.99,139.07,1600.0,84.1035,84.1458,84.0672,84.1156,1600.0
2012-02-02 11:15:00,139.09,139.2,139.02,139.07,22100.0,84.1277,84.1942,84.0853,84.1156,22100.0
2012-02-02 11:20:00,139.03,139.24,139.03,139.2,4800.0,84.0914,84.2184,84.0914,84.1942,4800.0
2012-02-02 11:25:00,139.17,139.27,139.12,139.13,2500.0,84.1761,84.2365,84.1458,84.1519,2500.0
2012-02-02 11:30:00,139.2,139.27,139.19,139.24,1600.0,84.1942,84.2365,84.1881,84.2184,1600.0
2012-02-02 11:35:00,139.26,139.26,139.0,139.03,14000.0,84.2305,84.2305,84.0732,84.0914,14000.0
2012-02-02 11:40:00,139.02,139.02,138.9,138.95,3700.0,84.0853,84.0853,84.0127,84.043,3700.0
2012-02-02 11:45:00,138.92,139.01,138.91,138.97,4000.0,84.0248,84.0793,84.0188,84.0551,4000.0
2012-02-02 11:50:00,138.96,139.03,138.92,138.92,9000.0,84.049,84.0914,84.0248,84.0248,9000.0
2012-02-02 11:55:00,138.91,138.97,138.91,138.93,6100.0,84.0188,84.0551,84.0188,84.0309,6100.0
2012-02-02 12:00:00,138.95,139.13,138.95,139.08,2300.0,84.043,84.1519,84.043,84.1216,2300.0
2012-02-02 12:05:00,139.06,139.13,139.04,139.09,1600.0,84.1095,84.1519,84.0974,84.1277,1600.0
2012-02-02 12:10:00,139.07,139.09,139.01,139.08,1900.0,84.1156,84.1277,84.0793,84.1216,1900.0
2012-02-02 12:15:00,139.06,139.16,139.05,139.12,4900.0,84.1095,84.17,84.1035,84.1458,4900.0
2012-02-02 12:20:00,139.06,139.18,139.05,139.17,4600.0,84.1095,84.1821,84.1035,84.1761,4600.0
2012-02-02 12:25:00,139.16,139.18,139.15,139.17,700.0,84.17,84.1821,84.164,84.1761,700.0
2012-02-02 12:30:00,139.16,139.16,139.01,139.04,9100.0,84.17,84.17,84.0793,84.0974,9100.0
2012-02-02 12:35:00,139.01,139.02,138.94,138.98,2400.0,84.0793,84.0853,84.0369,84.0611,2400.0
2012-02-02 12:40:00,139.0,139.04,138.96,139.0,3000.0,84.0732,84.0974,84.049,84.0732,3000.0
2012-02-02 12:45:00,139.01,139.14,138.97,138.97,3700.0,84.0793,84.1579,84.0551,84.0551,3700.0
2012-02-02 12:50:00,139.0,139.07,138.98,139.03,3400.0,84.0732,84.1156,84.0611,84.0914,3400.0
2012-02-02 12:55:00,139.06,139.12,139.02,139.02,4800.0,84.1095,84.1458,84.0853,84.0853,4800.0
2012-02-02 13:00:00,138.96,139.04,138.96,138.96,2800.0,84.049,84.0974,84.049,84.049,2800.0
2012-02-02 13:05:00,138.96,139.0,138.91,139.0,4700.0,84.049,84.0732,84.0188,84.0732,4700.0
2012-02-02 13:10:00,139.01,139.1,138.97,139.07,3100.0,84.0793,84.1337,84.0551,84.1156,3100.0
2012-02-02 13:15:00,139.01,139.07,138.95,139.01,3900.0,84.0793,84.1156,84.043,84.0793,3900.0
2012-02-02 13:20:00,139.01,139.04,138.92,139.02,14000.0,84.0793,84.0974,84.0248,84.0853,14000.0
2012-02-02 13:25:00,138.99,139.03,138.95,139.0,4900.0,84.0672,84.0914,84.043,84.0732,4900.0
2012-02-02 13:30:00,139.03,139.17,139.01,139.16,12400.0,84.0914,84.1761,84.0793,84.17,12400.0
2012-02-02 13:35:00,139.13,139.2,139.02,139.03,5200.0,84.1519,84.1942,84.0853,84.0914,5200.0
2012-02-02 13:40:00,139.03,139.07,138.97,139.03,7200.0,84.0914,84.1156,84.0551,84.0914,7200.0
2012-02-02 13:45:00,139.03,139.12,139.0,139.05,11400.0,84.0914,84.1458,84.0732,84.1035,11400.0
2012-02-02 13:50:00,139.09,139.09,139.03,139.05,4600.0,84.1277,84.1277,84.0914,84.1035,4600.0
2012-02-02 13:55:00,139.11,139.26,139.11,139.21,3500.0,84.1398,84.2305,84.1398,84.2002,3500.0
2012-02-02 14:00:00,139.18,139.2,139.11,139.12,5600.0,84.1821,84.1942,84.1398,84.1458,5600.0
2012-02-02 14:05:00,139.11,139.23,139.01,139.01,7800.0,84.1398,84.2123,84.0793,84.0793,7800.0
2012-02-02 14:10:00,139.0,139.07,138.89,139.07,13100.0,84.0732,84.1156,84.0067,84.1156,13100.0
2012-02-02 14:15:00,139.09,139.14,139.03,139.05,6500.0,84.1277,84.1579,84.0914,84.1035,6500.0
2012-02-02 14:20:00,139.06,139.15,139.06,139.14,5300.0,84.1095,84.164,84.1095,84.1579,5300.0
2012-02-02 14:25:00,139.16,139.2,139.09,139.09,4300.0,84.17,84.1942,84.1277,84.1277,4300.0
2012-02-02 14:30:00,139.11,139.32,139.11,139.31,1500.0,84.1398,84.2668,84.1398,84.2607,1500.0
2012-02-02 14:35:00,139.27,139.27,139.1,139.11,3300.0,84.2365,84.2365,84.1337,84.1398,3300.0
2012-02-02 14:40:00,139.11,139.11,139.0,139.1,8300.0,84.1398,84.1398,84.0732,84.1337,8300.0
2012-02-02 14:45:00,139.1,139.1,138.98,139.03,15600.0,84.1337,84.1337,84.0611,84.0914,15600.0
2012-02-02 14:50:00,138.99,139.07,138.97,139.02,8500.0,84.0672,84.1156,84.0551,84.0853,8500.0
2012-02-02 14:55:00,139.01,139.08,138.99,139.01,5100.0,84.0793,84.1216,84.0672,84.0793,5100.0
2012-02-02 15:00:00,139.01,139.05,138.91,138.94,12400.0,84.0793,84.1035,84.0188,84.0369,12400.0
2012-02-02 15:05:00,138.97,139.05,138.93,139.05,10500.0,84.0551,84.1035,84.0309,84.1035,10500.0
2012-02-02 15:10:00,139.04,139.19,139.03,139.19,3300.0,84.0974,84.1881,84.0914,84.1881,3300.0
2012-02-02 15:15:00,139.22,139.22,139.13,139.17,1700.0,84.2063,84.2063,84.1519,84.1761,1700.0
2012-02-02 15:20:00,139.17,139.23,139.17,139.21,4600.0,84.1761,84.2123,84.1761,84.2002,4600.0
2012-02-02 15:25:00,139.21,139.32,139.21,139.28,9200.0,84.2002,84.2668,84.2002,84.2426,9200.0
2012-02-02 15:30:00,139.28,139.3,139.12,139.19,35500.0,84.2426,84.2547,84.1458,84.1881,35500.0
2012-02-02 15:35:00,139.19,139.19,138.99,139.02,17300.0,84.1881,84.1881,84.0672,84.0853,17300.0
2012-02-02 15:40:00,139.0,139.16,138.99,139.14,9600.0,84.0732,84.17,84.0672,84.1579,9600.0
2012-02-02 15:45:00,139.13,139.36,139.11,139.27,24000.0,84.1519,84.291,84.1398,84.2365,24000.0
2012-02-02 15:50:00,139.24,139.35,139.22,139.34,30100.0,84.2184,84.2849,84.2063,84.2789,30100.0
2012-02-02 15:55:00,139.31,139.35,139.2,139.33,43300.0,84.2607,84.2849,84.1942,84.2728,43300.0
2012-02-03 09:30:00,140.57,140.72,139.78,139.83,15600.0,85.0228,85.1136,84.545,84.5752,15600.0
2012-02-03 09:35:00,139.91,140.01,139.4,139.95,9900.0,84.6236,84.6841,84.3152,84.6478,9900.0
2012-02-03 09:40:00,139.94,140.22,139.62,139.67,4200.0,84.6418,84.8111,84.4482,84.4785,4200.0
2012-02-03 09:45:00,139.65,139.65,139.16,139.17,6000.0,84.4664,84.4664,84.17,84.1761,6000.0
2012-02-03 09:50:00,139.2,139.24,139.05,139.19,3400.0,84.1942,84.2184,84.1035,84.1881,3400.0
2012-02-03 09:55:00,139.22,139.4,138.92,138.92,7400.0,84.2063,84.3152,84.0248,84.0248,7400.0
2012-02-03 10:00:00,139.0,139.18,138.72,138.86,13100.0,84.0732,84.1821,83.9039,83.9886,13100.0
2012-02-03 10:05:00,138.84,139.03,138.78,139.03,5700.0,83.9765,84.0914,83.9402,84.0914,5700.0
2012-02-03 10:10:00,139.06,139.09,138.9,138.97,8500.0,84.1095,84.1277,84.0127,84.0551,8500.0
2012-02-03 10:15:00,139.05,139.14,138.85,138.97,8900.0,84.1035,84.1579,83.9825,84.0551,8900.0
2012-02-03 10:20:00,138.96,139.06,138.88,138.88,4300.0,84.049,84.1095,84.0006,84.0006,4300.0
2012-02-03 10:25:00,138.84,139.05,138.84,138.9,7700.0,83.9765,84.1035,83.9765,84.0127,7700.0
2012-02-03 10:30:00,138.89,139.01,138.89,138.97,3000.0,84.0067,84.0793,84.0067,84.0551,3000.0
2012-02-03 10:35:00,139.03,139.1,138.92,139.06,20300.0,84.0914,84.1337,84.0248,84.1095,20300.0
2012-02-03 10:40:00,138.99,139.06,138.93,138.99,19500.0,84.0672,84.1095,84.0309,84.0672,19500.0
2012-02-03 10:45:00,139.06,139.18,139.02,139.14,5100.0,84.1095,84.1821,84.0853,84.1579,5100.0
2012-02-03 10:50:00,139.16,139.19,139.07,139.09,36600.0,84.17,84.1881,84.1156,84.1277,36600.0
2012-02-03 10:55:00,139.15,139.15,139.02,139.1,7800.0,84.164,84.164,84.0853,84.1337,7800.0
2012-02-03 11:00:00,139.1,139.29,139.1,139.25,6800.0,84.1337,84.2486,84.1337,84.2244,6800.0
2012-02-03 11:05:00,139.19,139.26,139.19,139.25,2900.0,84.1881,84.2305,84.1881,84.2244,2900.0
2012-02-03 11:10:00,139.2,139.27,139.17,139.26,5400.0,84.1942,84.2365,84.1761,84.2305,5400.0
2012-02-03 11:15:00,139.25,139.28,139.19,139.21,3000.0,84.2244,84.2426,84.1881,84.2002,3000.0
2012-02-03 11:20:00,139.24,139.3,139.18,139.3,35200.0,84.2184,84.2547,84.1821,84.2547,35200.0
2012-02-03 11:25:00,139.3,139.43,139.29,139.4,15800.0,84.2547,84.3333,84.2486,84.3152,15800.0
2012-02-03 11:30:00,139.38,139.43,139.28,139.34,13700.0,84.3031,84.3333,84.2426,84.2789,13700.0
2012-02-03 11:35:00,139.37,139.45,139.35,139.37,11900.0,84.297,84.3454,84.2849,84.297,11900.0
2012-02-03 11:40:00,139.37,139.52,139.35,139.5,6500.0,84.297,84.3877,84.2849,84.3757,6500.0
2012-02-03 11:45:00,139.51,139.54,139.46,139.48,4700.0,84.3817,84.3998,84.3515,84.3636,4700.0
2012-02-03 11:50:00,139.46,139.47,139.29,139.35,5200.0,84.3515,84.3575,84.2486,84.2849,5200.0
2012-02-03 11:55:00,139.41,139.41,139.25,139.26,2100.0,84.3212,84.3212,84.2244,84.2305,2100.0
2012-02-03 12:00:00,139.25,139.37,139.22,139.32,5300.0,84.2244,84.297,84.2063,84.2668,5300.0
2012-02-03 12:05:00,139.33,139.38,139.32,139.38,2100.0,84.2728,84.3031,84.2668,84.3031,2100.0
2012-02-03 12:10:00,139.38,139.56,139.34,139.5,15300.0,84.3031,84.4119,84.2789,84.3757,15300.0
2012-02-03 12:15:00,139.49,139.77,139.45,139.75,17200.0,84.3696,84.539,84.3454,84.5269,17200.0
2012-02-03 12:20:00,139.76,139.77,139.71,139.76,9000.0,84.5329,84.539,84.5027,84.5329,9000.0
2012-02-03 12:25:00,139.76,139.79,139.7,139.74,10700.0,84.5329,84.5511,84.4966,84.5208,10700.0
2012-02-03 12:30:00,139.73,139.75,139.49,139.57,8700.0,84.5148,84.5269,84.3696,84.418,8700.0
2012-02-03 12:35:00,139.56,139.81,139.56,139.74,17900.0,84.4119,84.5632,84.4119,84.5208,17900.0
2012-02-03 12:40:00,139.71,140.04,139.71,140.03,20500.0,84.5027,84.7023,84.5027,84.6962,20500.0
2012-02-03 12:45:00,140.03,140.06,139.97,139.97,6200.0,84.6962,84.7144,84.6599,84.6599,6200.0
2012-02-03 12:50:00,139.97,140.05,139.94,140.05,25700.0,84.6599,84.7083,84.6418,84.7083,25700.0
2012-02-03 12:55:00,140.03,140.06,139.96,140.04,12400.0,84.6962,84.7144,84.6539,84.7023,12400.0
2012-02-03 13:00:00,140.03,140.05,139.86,139.86,12800.0,84.6962,84.7083,84.5934,84.5934,12800.0
2012-02-03 13:05:00,139.85,139.91,139.68,139.88,5300.0,84.5873,84.6236,84.4845,84.6055,5300.0
2012-02-03 13:10:00,139.94,139.94,139.79,139.9,2800.0,84.6418,84.6418,84.5511,84.6176,2800.0
2012-02-03 13:15:00,139.92,139.96,139.75,139.77,15100.0,84.6297,84.6539,84.5269,84.539,15100.0
2012-02-03 13:20:00,139.83,139.83,139.7,139.78,4100.0,84.5752,84.5752,84.4966,84.545,4100.0
2012-02-03 13:25:00,139.76,139.81,139.72,139.8,1200.0,84.5329,84.5632,84.5087,84.5571,1200.0
2012-02-03 13:30:00,139.69,139.83,139.68,139.79,7600.0,84.4906,84.5752,84.4845,84.5511,7600.0
2012-02-03 13:35:00,139.83,139.88,139.78,139.87,2600.0,84.5752,84.6055,84.545,84.5994,2600.0
2012-02-03 13:40:00,139.85,139.89,139.75,139.75,4600.0,84.5873,84.6115,84.5269,84.5269,4600.0
2012-02-03 13:45:00,139.76,139.76,139.65,139.65,2000.0,84.5329,84.5329,84.4664,84.4664,2000.0
2012-02-03 13:50:00,139.61,139.61,139.56,139.59,2100.0,84.4422,84.4422,84.4119,84.4301,2100.0
2012-02-03 13:55:00,139.6,139.74,139.6,139.69,2700.0,84.4361,84.5208,84.4361,84.4906,2700.0
2012-02-03 14:00:00,139.69,139.69,139.65,139.69,1000.0,84.4906,84.4906,84.4664,84.4906,1000.0
2012-02-03 14:05:00,139.74,139.74,139.66,139.67,2900.0,84.5208,84.5208,84.4724,84.4785,2900.0
2012-02-03 14:10:00,139.67,139.67,139.6,139.63,3100.0,84.4785,84.4785,84.4361,84.4543,3100.0
2012-02-03 14:15:00,139.66,139.79,139.65,139.79,2200.0,84.4724,84.5511,84.4664,84.5511,2200.0
2012-02-03 14:20:00,139.82,139.82,139.69,139.69,3100.0,84.5692,84.5692,84.4906,84.4906,3100.0
2012-02-03 14:25:00,139.7,139.74,139.58,139.74,7800.0,84.4966,84.5208,84.424,84.5208,7800.0
2012-02-03 14:30:00,139.73,139.97,139.73,139.96,15800.0,84.5148,84.6599,84.5148,84.6539,15800.0
2012-02-03 14:35:00,139.94,140.05,139.93,140.05,16600.0,84.6418,84.7083,84.6357,84.7083,16600.0
2012-02-03 14:40:00,140.01,140.08,140.01,140.02,5700.0,84.6841,84.7265,84.6841,84.6902,5700.0
2012-02-03 14:45:00,140.01,140.19,140.01,140.17,13400.0,84.6841,84.793,84.6841,84.7809,13400.0
2012-02-03 14:50:00,140.16,140.3,140.15,140.25,17600.0,84.7748,84.8595,84.7688,84.8293,17600.0
2012-02-03 14:55:00,140.25,140.3,140.2,140.27,11700.0,84.8293,84.8595,84.799,84.8414,11700.0
2012-02-03 15:00:00,140.3,140.43,140.26,140.41,10300.0,84.8595,84.9382,84.8353,84.9261,10300.0
2012-02-03 15:05:00,140.41,140.43,140.33,140.37,5700.0,84.9261,84.9382,84.8777,84.9019,5700.0
2012-02-03 15:10:00,140.32,140.44,140.32,140.38,10800.0,84.8716,84.9442,84.8716,84.9079,10800.0
2012-02-03 15:15:00,140.38,140.47,140.37,140.45,7800.0,84.9079,84.9623,84.9019,84.9503,7800.0
2012-02-03 15:20:00,140.47,140.62,140.4,140.61,23600.0,84.9623,85.0531,84.92,85.047,23600.0
2012-02-03 15:25:00,140.62,140.79,140.6,140.79,26600.0,85.0531,85.1559,85.041,85.1559,26600.0
2012-02-03 15:30:00,140.79,140.81,140.72,140.75,23100.0,85.1559,85.168,85.1136,85.1317,23100.0
2012-02-03 15:35:00,140.75,140.82,140.74,140.79,17000.0,85.1317,85.174,85.1257,85.1559,17000.0
2012-02-03 15:40:00,140.78,140.87,140.75,140.84,12200.0,85.1499,85.2043,85.1317,85.1861,12200.0
2012-02-03 15:45:00,140.84,141.25,140.83,141.23,59000.0,85.1861,85.4341,85.1801,85.422,59000.0
2012-02-03 15:50:00,141.22,141.33,141.19,141.31,78100.0,85.416,85.4825,85.3978,85.4704,78100.0
2012-02-03 15:55:00,141.31,141.48,141.26,141.33,92000.0,85.4704,85.5732,85.4402,85.4825,92000.0
2012-02-06 09:30:00,140.75,140.97,140.53,140.87,12300.0,85.1317,85.2648,84.9986,85.2043,12300.0
2012-02-06 09:35:00,140.94,140.94,140.68,140.69,9100.0,85.2466,85.2466,85.0894,85.0954,9100.0
2012-02-06 09:40:00,140.71,140.76,140.53,140.53,7400.0,85.1075,85.1378,84.9986,84.9986,7400.0
2012-02-06 09:45:00,140.5,140.5,140.11,140.32,2900.0,84.9805,84.9805,84.7446,84.8716,2900.0
2012-02-06 09:50:00,140.32,140.45,140.1,140.1,17500.0,84.8716,84.9503,84.7386,84.7386,17500.0
2012-02-06 09:55:00,140.09,140.1,139.69,139.69,13000.0,84.7325,84.7386,84.4906,84.4906,13000.0
2012-02-06 10:00:00,139.69,139.79,139.65,139.67,10600.0,84.4906,84.5511,84.4664,84.4785,10600.0
2012-02-06 10:05:00,139.7,139.7,139.43,139.44,9200.0,84.4966,84.4966,84.3333,84.3394,9200.0
2012-02-06 10:10:00,139.4,139.47,139.37,139.45,12500.0,84.3152,84.3575,84.297,84.3454,12500.0
2012-02-06 10:15:00,139.47,139.47,139.07,139.1,11000.0,84.3575,84.3575,84.1156,84.1337,11000.0
2012-02-06 10:20:00,139.09,139.18,138.89,139.07,14800.0,84.1277,84.1821,84.0067,84.1156,14800.0
2012-02-06 10:25:00,139.0,139.14,138.97,139.12,6600.0,84.0732,84.1579,84.0551,84.1458,6600.0
2012-02-06 10:30:00,139.11,139.28,139.04,139.27,9200.0,84.1398,84.2426,84.0974,84.2365,9200.0
2012-02-06 10:35:00,139.26,139.53,139.21,139.5,8300.0,84.2305,84.3938,84.2002,84.3757,8300.0
2012-02-06 10:40:00,139.5,139.65,139.49,139.61,6200.0,84.3757,84.4664,84.3696,84.4422,6200.0
2012-02-06 10:45:00,139.76,140.22,139.71,140.15,5800.0,84.5329,84.8111,84.5027,84.7688,5800.0
2012-02-06 10:50:00,140.13,140.13,139.89,139.9,4700.0,84.7567,84.7567,84.6115,84.6176,4700.0
2012-02-06 10:55:00,139.86,139.89,139.71,139.71,3100.0,84.5934,84.6115,84.5027,84.5027,3100.0
2012-02-06 11:00:00,139.75,139.75,139.56,139.65,5100.0,84.5269,84.5269,84.4119,84.4664,5100.0
2012-02-06 11:05:00,139.65,139.7,139.59,139.7,6600.0,84.4664,84.4966,84.4301,84.4966,6600.0
2012-02-06 11:10:00,139.72,140.05,139.72,139.96,3300.0,84.5087,84.7083,84.5087,84.6539,3300.0
2012-02-06 11:15:00,139.98,139.98,139.89,139.97,900.0,84.666,84.666,84.6115,84.6599,900.0
2012-02-06 11:20:00,139.95,140.04,139.94,139.97,1800.0,84.6478,84.7023,84.6418,84.6599,1800.0
2012-02-06 11:25:00,140.02,140.07,139.87,139.87,5500.0,84.6902,84.7204,84.5994,84.5994,5500.0
2012-02-06 11:30:00,139.88,139.88,139.69,139.77,8000.0,84.6055,84.6055,84.4906,84.539,8000.0
2012-02-06 11:35:00,139.77,139.8,139.62,139.67,6200.0,84.539,84.5571,84.4482,84.4785,6200.0
2012-02-06 11:40:00,139.61,139.61,139.4,139.47,6100.0,84.4422,84.4422,84.3152,84.3575,6100.0
2012-02-06 11:45:00,139.44,139.47,139.33,139.37,4000.0,84.3394,84.3575,84.2728,84.297,4000.0
2012-02-06 11:50:00,139.37,139.37,139.16,139.17,4000.0,84.297,84.297,84.17,84.1761,4000.0
2012-02-06 11:55:00,139.18,139.19,139.1,139.12,2900.0,84.1821,84.1881,84.1337,84.1458,2900.0
2012-02-06 12:00:00,139.15,139.31,139.15,139.24,5400.0,84.164,84.2607,84.164,84.2184,5400.0
2012-02-06 12:05:00,139.29,139.29,139.15,139.22,4100.0,84.2486,84.2486,84.164,84.2063,4100.0
2012-02-06 12:10:00,139.25,139.25,139.13,139.19,3500.0,84.2244,84.2244,84.1519,84.1881,3500.0
2012-02-06 12:15:00,139.19,139.23,139.1,139.1,4200.0,84.1881,84.2123,84.1337,84.1337,4200.0
2012-02-06 12:20:00,139.16,139.18,139.03,139.03,12500.0,84.17,84.1821,84.0914,84.0914,12500.0
2012-02-06 12:25:00,139.06,139.07,138.98,138.98,3400.0,84.1095,84.1156,84.0611,84.0611,3400.0
2012-02-06 12:30:00,138.98,139.21,138.98,139.21,3700.0,84.0611,84.2002,84.0611,84.2002,3700.0
2012-02-06 12:35:00,139.16,139.16,139.06,139.09,10600.0,84.17,84.17,84.1095,84.1277,10600.0
2012-02-06 12:40:00,139.08,139.08,138.91,138.94,4900.0,84.1216,84.1216,84.0188,84.0369,4900.0
2012-02-06 12:45:00,138.93,139.02,138.9,138.9,8000.0,84.0309,84.0853,84.0127,84.0127,8000.0
2012-02-06 12:50:00,138.89,138.92,138.86,138.89,6000.0,84.0067,84.0248,83.9886,84.0067,6000.0
2012-02-06 12:55:00,138.91,139.04,138.9,138.92,5000.0,84.0188,84.0974,84.0127,84.0248,5000.0
2012-02-06 13:00:00,138.96,138.96,138.84,138.86,5200.0,84.049,84.049,83.9765,83.9886,5200.0
2012-02-06 13:05:00,138.79,138.85,138.76,138.78,3700.0,83.9462,83.9825,83.9281,83.9402,3700.0
2012-02-06 13:10:00,138.75,138.79,138.62,138.67,3600.0,83.922,83.9462,83.8434,83.8736,3600.0
2012-02-06 13:15:00,138.67,138.73,138.59,138.64,5400.0,83.8736,83.9099,83.8252,83.8555,5400.0
2012-02-06 13:20:00,138.62,138.66,138.5,138.57,3000.0,83.8434,83.8676,83.7708,83.8131,3000.0
2012-02-06 13:25:00,138.54,138.6,138.47,138.6,5800.0,83.795,83.8313,83.7527,83.8313,5800.0
2012-02-06 13:30:00,138.58,138.7,138.53,138.63,7900.0,83.8192,83.8918,83.789,83.8494,7900.0
2012-02-06 13:35:00,138.62,138.63,138.45,138.52,4800.0,83.8434,83.8494,83.7406,83.7829,4800.0
2012-02-06 13:40:00,138.53,138.59,138.47,138.47,8000.0,83.789,83.8252,83.7527,83.7527,8000.0
2012-02-06 13:45:00,138.51,138.54,138.43,138.54,5300.0,83.7769,83.795,83.7285,83.795,5300.0
2012-02-06 13:50:00,138.58,138.61,138.54,138.6,5800.0,83.8192,83.8373,83.795,83.8313,5800.0
2012-02-06 13:55:00,138.57,138.6,138.49,138.54,3000.0,83.8131,83.8313,83.7648,83.795,3000.0
2012-02-06 14:00:00,138.61,138.61,138.44,138.46,3300.0,83.8373,83.8373,83.7345,83.7466,3300.0
2012-02-06 14:05:00,138.45,138.51,138.44,138.49,5500.0,83.7406,83.7769,83.7345,83.7648,5500.0
2012-02-06 14:10:00,138.46,138.49,138.38,138.46,4500.0,83.7466,83.7648,83.6982,83.7466,4500.0
2012-02-06 14:15:00,138.45,138.49,138.4,138.41,7000.0,83.7406,83.7648,83.7103,83.7164,7000.0
2012-02-06 14:20:00,138.4,138.46,138.33,138.39,8700.0,83.7103,83.7466,83.668,83.7043,8700.0
2012-02-06 14:25:00,138.37,138.37,138.26,138.32,4000.0,83.6922,83.6922,83.6256,83.6619,4000.0
2012-02-06 14:30:00,138.29,138.33,138.26,138.29,4100.0,83.6438,83.668,83.6256,83.6438,4100.0
2012-02-06 14:35:00,138.27,138.33,138.24,138.33,4200.0,83.6317,83.668,83.6135,83.668,4200.0
2012-02-06 14:40:00,138.31,138.33,138.27,138.3,7300.0,83.6559,83.668,83.6317,83.6498,7300.0
2012-02-06 14:45:00,138.3,138.34,138.21,138.31,6500.0,83.6498,83.674,83.5954,83.6559,6500.0
2012-02-06 14:50:00,138.31,138.42,138.3,138.32,9500.0,83.6559,83.7224,83.6498,83.6619,9500.0
2012-02-06 14:55:00,138.36,138.43,138.36,138.38,13000.0,83.6861,83.7285,83.6861,83.6982,13000.0
2012-02-06 15:00:00,138.31,138.49,138.3,138.45,10000.0,83.6559,83.7648,83.6498,83.7406,10000.0
2012-02-06 15:05:00,138.43,138.46,138.37,138.41,9200.0,83.7285,83.7466,83.6922,83.7164,9200.0
2012-02-06 15:10:00,138.41,138.48,138.38,138.38,13200.0,83.7164,83.7587,83.6982,83.6982,13200.0
2012-02-06 15:15:00,138.38,138.4,138.31,138.31,10500.0,83.6982,83.7103,83.6559,83.6559,10500.0
2012-02-06 15:20:00,138.33,138.42,138.28,138.38,9400.0,83.668,83.7224,83.6377,83.6982,9400.0
2012-02-06 15:25:00,138.4,138.46,138.37,138.42,14200.0,83.7103,83.7466,83.6922,83.7224,14200.0
2012-02-06 15:30:00,138.44,138.5,138.43,138.48,16700.0,83.7345,83.7708,83.7285,83.7587,16700.0
2012-02-06 15:35:00,138.49,138.52,138.42,138.48,18600.0,83.7648,83.7829,83.7224,83.7587,18600.0
2012-02-06 15:40:00,138.52,138.75,138.52,138.74,14400.0,83.7829,83.922,83.7829,83.916,14400.0
2012-02-06 15:45:00,138.79,138.88,138.7,138.78,20900.0,83.9462,84.0006,83.8918,83.9402,20900.0
2012-02-06 15:50:00,138.76,138.83,138.61,138.66,22600.0,83.9281,83.9704,83.8373,83.8676,22600.0
2012-02-06 15:55:00,138.67,138.91,138.5,138.85,81400.0,83.8736,84.0188,83.7708,83.9825,81400.0
2012-02-07 09:30:00,138.48,139.13,138.01,138.98,10000.0,83.7587,84.1519,83.4744,84.0611,10000.0
2012-02-07 09:35:00,138.97,138.97,138.43,138.6,6000.0,84.0551,84.0551,83.7285,83.8313,6000.0
2012-02-07 09:40:00,138.68,138.86,138.68,138.73,3700.0,83.8797,83.9886,83.8797,83.9099,3700.0
2012-02-07 09:45:00,138.71,138.91,138.64,138.7,4800.0,83.8978,84.0188,83.8555,83.8918,4800.0
2012-02-07 09:50:00,138.76,138.91,138.66,138.88,5500.0,83.9281,84.0188,83.8676,84.0006,5500.0
2012-02-07 09:55:00,138.91,138.91,138.76,138.83,2500.0,84.0188,84.0188,83.9281,83.9704,2500.0
2012-02-07 10:00:00,138.88,138.88,138.55,138.62,7300.0,84.0006,84.0006,83.8011,83.8434,7300.0
2012-02-07 10:05:00,138.6,138.8,138.55,138.64,4600.0,83.8313,83.9523,83.8011,83.8555,4600.0
2012-02-07 10:10:00,138.6,138.78,138.6,138.71,5100.0,83.8313,83.9402,83.8313,83.8978,5100.0
2012-02-07 10:15:00,138.69,138.77,138.64,138.76,5100.0,83.8857,83.9341,83.8555,83.9281,5100.0
2012-02-07 10:20:00,138.78,138.82,138.61,138.61,7900.0,83.9402,83.9644,83.8373,83.8373,7900.0
2012-02-07 10:25:00,138.59,138.85,138.55,138.77,7800.0,83.8252,83.9825,83.8011,83.9341,7800.0
2012-02-07 10:30:00,138.74,138.89,138.69,138.83,3900.0,83.916,84.0067,83.8857,83.9704,3900.0
2012-02-07 10:35:00,138.86,138.86,138.69,138.69,4800.0,83.9886,83.9886,83.8857,83.8857,4800.0
2012-02-07 10:40:00,138.69,138.72,138.6,138.69,4000.0,83.8857,83.9039,83.8313,83.8857,4000.0
2012-02-07 10:45:00,138.68,138.86,138.68,138.86,4800.0,83.8797,83.9886,83.8797,83.9886,4800.0
2012-02-07 10:50:00,138.84,138.92,138.81,138.9,2700.0,83.9765,84.0248,83.9583,84.0127,2700.0
2012-02-07 10:55:00,138.9,139.08,138.89,139.08,3000.0,84.0127,84.1216,84.0067,84.1216,3000.0
2012-02-07 11:00:00,139.01,139.04,139.01,139.02,2400.0,84.0793,84.0974,84.0793,84.0853,2400.0
2012-02-07 11:05:00,139.05,139.08,138.94,138.98,3200.0,84.1035,84.1216,84.0369,84.0611,3200.0
2012-02-07 11:10:00,138.95,139.0,138.93,138.93,1400.0,84.043,84.0732,84.0309,84.0309,1400.0
2012-02-07 11:15:00,139.0,139.15,138.93,139.06,5700.0,84.0732,84.164,84.0309,84.1095,5700.0
2012-02-07 11:20:00,139.05,139.09,138.9,139.03,2500.0,84.1035,84.1277,84.0127,84.0914,2500.0
2012-02-07 11:25:00,139.06,139.18,139.03,139.17,2900.0,84.1095,84.1821,84.0914,84.1761,2900.0
2012-02-07 11:30:00,139.26,139.32,139.25,139.29,9700.0,84.2305,84.2668,84.2244,84.2486,9700.0
2012-02-07 11:35:00,139.28,139.3,139.2,139.27,2500.0,84.2426,84.2547,84.1942,84.2365,2500.0
2012-02-07 11:40:00,139.25,139.28,139.21,139.21,7500.0,84.2244,84.2426,84.2002,84.2002,7500.0
2012-02-07 11:45:00,139.21,139.21,139.12,139.12,10400.0,84.2002,84.2002,84.1458,84.1458,10400.0
2012-02-07 11:50:00,139.12,139.16,139.0,139.02,6600.0,84.1458,84.17,84.0732,84.0853,6600.0
2012-02-07 11:55:00,139.0,139.04,138.96,139.02,13700.0,84.0732,84.0974,84.049,84.0853,13700.0
2012-02-07 12:00:00,138.99,139.05,138.96,138.99,9200.0,84.0672,84.1035,84.049,84.0672,9200.0
2012-02-07 12:05:00,138.99,139.0,138.9,138.99,3100.0,84.0672,84.0732,84.0127,84.0672,3100.0
2012-02-07 12:10:00,138.96,139.04,138.94,138.98,1400.0,84.049,84.0974,84.0369,84.0611,1400.0
2012-02-07 12:15:00,138.94,139.03,138.94,138.99,3400.0,84.0369,84.0914,84.0369,84.0672,3400.0
2012-02-07 12:20:00,138.95,138.96,138.85,138.85,2100.0,84.043,84.049,83.9825,83.9825,2100.0
2012-02-07 12:25:00,138.87,138.87,138.79,138.79,3700.0,83.9946,83.9946,83.9462,83.9462,3700.0
2012-02-07 12:30:00,138.79,138.81,138.78,138.8,1000.0,83.9462,83.9583,83.9402,83.9523,1000.0
2012-02-07 12:35:00,138.8,138.81,138.78,138.81,3300.0,83.9523,83.9583,83.9402,83.9583,3300.0
2012-02-07 12:40:00,138.81,138.91,138.78,138.91,2700.0,83.9583,84.0188,83.9402,84.0188,2700.0
2012-02-07 12:45:00,138.88,138.95,138.88,138.95,1600.0,84.0006,84.043,84.0006,84.043,1600.0
2012-02-07 12:50:00,138.95,138.98,138.78,138.78,3800.0,84.043,84.0611,83.9402,83.9402,3800.0
2012-02-07 12:55:00,138.79,138.93,138.79,138.93,1700.0,83.9462,84.0309,83.9462,84.0309,1700.0
2012-02-07 13:00:00,139.05,139.05,138.97,139.01,2000.0,84.1035,84.1035,84.0551,84.0793,2000.0
2012-02-07 13:05:00,139.02,139.05,139.02,139.04,1900.0,84.0853,84.1035,84.0853,84.0974,1900.0
2012-02-07 13:10:00,139.04,139.09,139.03,139.04,1100.0,84.0974,84.1277,84.0914,84.0974,1100.0
2012-02-07 13:15:00,139.06,139.06,138.85,138.92,3100.0,84.1095,84.1095,83.9825,84.0248,3100.0
2012-02-07 13:20:00,138.88,138.88,138.82,138.86,400.0,84.0006,84.0006,83.9644,83.9886,400.0
2012-02-07 13:25:00,138.86,138.95,138.86,138.95,2000.0,83.9886,84.043,83.9886,84.043,2000.0
2012-02-07 13:30:00,138.93,138.95,138.9,138.92,1100.0,84.0309,84.043,84.0127,84.0248,1100.0
2012-02-07 13:35:00,138.95,139.0,138.93,139.0,1200.0,84.043,84.0732,84.0309,84.0732,1200.0
2012-02-07 13:40:00,138.99,139.04,138.93,139.0,2000.0,84.0672,84.0974,84.0309,84.0732,2000.0
2012-02-07 13:45:00,138.99,139.04,138.99,139.02,1600.0,84.0672,84.0974,84.0672,84.0853,1600.0
2012-02-07 13:50:00,139.02,139.16,139.0,139.15,5100.0,84.0853,84.17,84.0732,84.164,5100.0
2012-02-07 13:55:00,139.12,139.17,139.0,139.04,1000.0,84.1458,84.1761,84.0732,84.0974,1000.0
2012-02-07 14:00:00,139.04,139.04,139.0,139.0,500.0,84.0974,84.0974,84.0732,84.0732,500.0
2012-02-07 14:05:00,138.98,138.98,138.91,138.91,1900.0,84.0611,84.0611,84.0188,84.0188,1900.0
2012-02-07 14:10:00,138.92,138.95,138.9,138.93,2000.0,84.0248,84.043,84.0127,84.0309,2000.0
2012-02-07 14:15:00,138.9,138.93,138.82,138.82,1400.0,84.0127,84.0309,83.9644,83.9644,1400.0
2012-02-07 14:20:00,138.78,138.84,138.69,138.69,5600.0,83.9402,83.9765,83.8857,83.8857,5600.0
2012-02-07 14:25:00,138.71,138.75,138.67,138.7,4700.0,83.8978,83.922,83.8736,83.8918,4700.0
2012-02-07 14:30:00,138.69,138.69,138.59,138.68,3000.0,83.8857,83.8857,83.8252,83.8797,3000.0
2012-02-07 14:35:00,138.69,138.69,138.62,138.63,1600.0,83.8857,83.8857,83.8434,83.8494,1600.0
2012-02-07 14:40:00,138.65,138.79,138.61,138.66,4600.0,83.8615,83.9462,83.8373,83.8676,4600.0
2012-02-07 14:45:00,138.66,138.73,138.65,138.71,2400.0,83.8676,83.9099,83.8615,83.8978,2400.0
2012-02-07 14:50:00,138.74,138.76,138.61,138.62,5900.0,83.916,83.9281,83.8373,83.8434,5900.0
2012-02-07 14:55:00,138.6,138.65,138.54,138.65,6100.0,83.8313,83.8615,83.795,83.8615,6100.0
2012-02-07 15:00:00,138.68,138.81,138.68,138.8,6400.0,83.8797,83.9583,83.8797,83.9523,6400.0
2012-02-07 15:05:00,138.82,138.89,138.81,138.89,2400.0,83.9644,84.0067,83.9583,84.0067,2400.0
2012-02-07 15:10:00,138.89,138.94,138.87,138.92,3500.0,84.0067,84.0369,83.9946,84.0248,3500.0
2012-02-07 15:15:00,138.91,139.06,138.8,138.97,5700.0,84.0188,84.1095,83.9523,84.0551,5700.0
2012-02-07 15:20:00,138.99,139.17,138.99,139.11,3700.0,84.0672,84.1761,84.0672,84.1398,3700.0
2012-02-07 15:25:00,139.11,139.28,139.09,139.26,10000.0,84.1398,84.2426,84.1277,84.2305,10000.0
2012-02-07 15:30:00,139.25,139.27,139.14,139.23,5300.0,84.2244,84.2365,84.1579,84.2123,5300.0
2012-02-07 15:35:00,139.29,139.29,139.16,139.19,5800.0,84.2486,84.2486,84.17,84.1881,5800.0
2012-02-07 15:40:00,139.19,139.44,139.19,139.43,7900.0,84.1881,84.3394,84.1881,84.3333,7900.0
2012-02-07 15:45:00,139.44,139.58,139.24,139.34,26700.0,84.3394,84.424,84.2184,84.2789,26700.0
2012-02-07 15:50:00,139.34,139.36,139.16,139.2,15200.0,84.2789,84.291,84.17,84.1942,15200.0
2012-02-07 15:55:00,139.21,139.42,139.19,139.38,63100.0,84.2002,84.3273,84.1881,84.3031,63100.0
2012-02-08 09:30:00,139.07,139.65,138.64,138.85,11400.0,84.1156,84.4664,83.8555,83.9825,11400.0
2012-02-08 09:35:00,138.84,138.85,138.62,138.68,3900.0,83.9765,83.9825,83.8434,83.8797,3900.0
2012-02-08 09:40:00,138.59,139.04,138.59,138.95,4400.0,83.8252,84.0974,83.8252,84.043,4400.0
2012-02-08 09:45:00,139.22,139.42,139.09,139.38,2600.0,84.2063,84.3273,84.1277,84.3031,2600.0
2012-02-08 09:50:00,139.43,139.66,139.36,139.62,7000.0,84.3333,84.4724,84.291,84.4482,7000.0
2012-02-08 09:55:00,139.59,139.63,139.29,139.45,5900.0,84.4301,84.4543,84.2486,84.3454,5900.0
2012-02-08 10:00:00,139.39,139.44,139.31,139.38,2200.0,84.3091,84.3394,84.2607,84.3031,2200.0
2012-02-08 10:05:00,139.34,139.53,139.3,139.31,5500.0,84.2789,84.3938,84.2547,84.2607,5500.0
2012-02-08 10:10:00,139.34,139.66,139.34,139.58,8700.0,84.2789,84.4724,84.2789,84.424,8700.0
2012-02-08 10:15:00,139.66,139.67,139.5,139.62,1700.0,84.4724,84.4785,84.3757,84.4482,1700.0
2012-02-08 10:20:00,139.66,139.66,139.38,139.39,5200.0,84.4724,84.4724,84.3031,84.3091,5200.0
2012-02-08 10:25:00,139.45,139.6,139.35,139.51,6300.0,84.3454,84.4361,84.2849,84.3817,6300.0
2012-02-08 10:30:00,139.47,139.71,139.47,139.56,3500.0,84.3575,84.5027,84.3575,84.4119,3500.0
2012-02-08 10:35:00,139.53,139.93,139.52,139.93,10500.0,84.3938,84.6357,84.3877,84.6357,10500.0
2012-02-08 10:40:00,139.88,139.91,139.71,139.78,4000.0,84.6055,84.6236,84.5027,84.545,4000.0
2012-02-08 10:45:00,139.74,139.74,139.69,139.69,2700.0,84.5208,84.5208,84.4906,84.4906,2700.0
2012-02-08 10:50:00,139.7,139.82,139.68,139.74,4900.0,84.4966,84.5692,84.4845,84.5208,4900.0
2012-02-08 10:55:00,139.74,139.79,139.72,139.79,4400.0,84.5208,84.5511,84.5087,84.5511,4400.0
2012-02-08 11:00:00,139.82,139.82,139.45,139.55,6900.0,84.5692,84.5692,84.3454,84.4059,6900.0
2012-02-08 11:05:00,139.56,139.58,139.51,139.56,8000.0,84.4119,84.424,84.3817,84.4119,8000.0
2012-02-08 11:10:00,139.54,139.71,139.4,139.71,6200.0,84.3998,84.5027,84.3152,84.5027,6200.0
2012-02-08 11:15:00,139.64,139.7,139.35,139.35,4700.0,84.4603,84.4966,84.2849,84.2849,4700.0
2012-02-08 11:20:00,139.29,139.32,139.17,139.25,4300.0,84.2486,84.2668,84.1761,84.2244,4300.0
2012-02-08 11:25:00,139.25,139.25,139.07,139.07,4200.0,84.2244,84.2244,84.1156,84.1156,4200.0
2012-02-08 11:30:00,139.02,139.05,138.97,139.0,3300.0,84.0853,84.1035,84.0551,84.0732,3300.0
2012-02-08 11:35:00,138.93,138.93,138.71,138.71,3400.0,84.0309,84.0309,83.8978,83.8978,3400.0
2012-02-08 11:40:00,138.74,138.76,138.53,138.67,8300.0,83.916,83.9281,83.789,83.8736,8300.0
2012-02-08 11:45:00,138.64,138.65,138.56,138.62,2900.0,83.8555,83.8615,83.8071,83.8434,2900.0
2012-02-08 11:50:00,138.65,138.75,138.61,138.74,3700.0,83.8615,83.922,83.8373,83.916,3700.0
2012-02-08 11:55:00,138.76,138.83,138.75,138.77,2900.0,83.9281,83.9704,83.922,83.9341,2900.0
2012-02-08 12:00:00,138.78,138.82,138.68,138.69,5100.0,83.9402,83.9644,83.8797,83.8857,5100.0
2012-02-08 12:05:00,138.69,138.75,138.65,138.66,3000.0,83.8857,83.922,83.8615,83.8676,3000.0
2012-02-08 12:10:00,138.64,138.71,138.58,138.71,4700.0,83.8555,83.8978,83.8192,83.8978,4700.0
2012-02-08 12:15:00,138.71,138.78,138.67,138.78,6200.0,83.8978,83.9402,83.8736,83.9402,6200.0
2012-02-08 12:20:00,138.77,138.93,138.76,138.89,3500.0,83.9341,84.0309,83.9281,84.0067,3500.0
2012-02-08 12:25:00,138.86,138.93,138.82,138.89,2500.0,83.9886,84.0309,83.9644,84.0067,2500.0
2012-02-08 12:30:00,138.95,139.01,138.94,138.96,3600.0,84.043,84.0793,84.0369,84.049,3600.0
2012-02-08 12:35:00,138.96,138.96,138.86,138.91,2700.0,84.049,84.049,83.9886,84.0188,2700.0
2012-02-08 12:40:00,138.92,138.93,138.9,138.9,2000.0,84.0248,84.0309,84.0127,84.0127,2000.0
2012-02-08 12:45:00,138.87,138.89,138.87,138.88,2100.0,83.9946,84.0067,83.9946,84.0006,2100.0
2012-02-08 12:50:00,138.87,138.89,138.85,138.86,2500.0,83.9946,84.0067,83.9825,83.9886,2500.0
2012-02-08 12:55:00,138.87,138.88,138.79,138.87,2500.0,83.9946,84.0006,83.9462,83.9946,2500.0
2012-02-08 13:00:00,138.87,138.94,138.8,138.92,3500.0,83.9946,84.0369,83.9523,84.0248,3500.0
2012-02-08 13:05:00,138.92,139.0,138.91,138.93,4000.0,84.0248,84.0732,84.0188,84.0309,4000.0
2012-02-08 13:10:00,138.9,138.9,138.83,138.83,1700.0,84.0127,84.0127,83.9704,83.9704,1700.0
2012-02-08 13:15:00,138.84,138.84,138.76,138.8,6300.0,83.9765,83.9765,83.9281,83.9523,6300.0
2012-02-08 13:20:00,138.81,138.85,138.66,138.67,8700.0,83.9583,83.9825,83.8676,83.8736,8700.0
2012-02-08 13:25:00,138.69,138.71,138.5,138.53,16200.0,83.8857,83.8978,83.7708,83.789,16200.0
2012-02-08 13:30:00,138.53,138.58,138.49,138.55,5800.0,83.789,83.8192,83.7648,83.8011,5800.0
2012-02-08 13:35:00,138.52,138.55,138.44,138.49,5700.0,83.7829,83.8011,83.7345,83.7648,5700.0
2012-02-08 13:40:00,138.5,138.56,138.43,138.56,6400.0,83.7708,83.8071,83.7285,83.8071,6400.0
2012-02-08 13:45:00,138.53,138.62,138.53,138.59,3700.0,83.789,83.8434,83.789,83.8252,3700.0
2012-02-08 13:50:00,138.6,138.67,138.59,138.65,4200.0,83.8313,83.8736,83.8252,83.8615,4200.0
2012-02-08 13:55:00,138.65,138.65,138.57,138.59,2700.0,83.8615,83.8615,83.8131,83.8252,2700.0
2012-02-08 14:00:00,138.56,138.61,138.47,138.5,3800.0,83.8071,83.8373,83.7527,83.7708,3800.0
2012-02-08 14:05:00,138.45,138.45,138.37,138.45,2900.0,83.7406,83.7406,83.6922,83.7406,2900.0
2012-02-08 14:10:00,138.5,138.65,138.49,138.61,4200.0,83.7708,83.8615,83.7648,83.8373,4200.0
2012-02-08 14:15:00,138.63,138.69,138.61,138.65,2800.0,83.8494,83.8857,83.8373,83.8615,2800.0
2012-02-08 14:20:00,138.67,138.73,138.66,138.67,1600.0,83.8736,83.9099,83.8676,83.8736,1600.0
2012-02-08 14:25:00,138.74,138.93,138.74,138.78,4100.0,83.916,84.0309,83.916,83.9402,4100.0
2012-02-08 14:30:00,138.75,138.9,138.74,138.84,2000.0,83.922,84.0127,83.916,83.9765,2000.0
2012-02-08 14:35:00,138.86,138.98,138.86,138.96,1600.0,83.9886,84.0611,83.9886,84.049,1600.0
2012-02-08 14:40:00,138.95,139.18,138.95,139.16,2500.0,84.043,84.1821,84.043,84.17,2500.0
2012-02-08 14:45:00,139.21,139.37,139.21,139.23,5200.0,84.2002,84.297,84.2002,84.2123,5200.0
2012-02-08 14:50:00,139.22,139.38,139.18,139.32,5100.0,84.2063,84.3031,84.1821,84.2668,5100.0
2012-02-08 14:55:00,139.34,139.37,139.31,139.34,2900.0,84.2789,84.297,84.2607,84.2789,2900.0
2012-02-08 15:00:00,139.32,139.47,139.3,139.46,9000.0,84.2668,84.3575,84.2547,84.3515,9000.0
2012-02-08 15:05:00,139.44,139.44,139.26,139.26,6600.0,84.3394,84.3394,84.2305,84.2305,6600.0
2012-02-08 15:10:00,139.23,139.38,139.22,139.27,7100.0,84.2123,84.3031,84.2063,84.2365,7100.0
2012-02-08 15:15:00,139.29,139.31,139.18,139.2,3700.0,84.2486,84.2607,84.1821,84.1942,3700.0
2012-02-08 15:20:00,139.16,139.16,139.03,139.12,3200.0,84.17,84.17,84.0914,84.1458,3200.0
2012-02-08 15:25:00,139.12,139.15,139.05,139.14,3800.0,84.1458,84.164,84.1035,84.1579,3800.0
2012-02-08 15:30:00,139.11,139.15,139.05,139.11,3200.0,84.1398,84.164,84.1035,84.1398,3200.0
2012-02-08 15:35:00,139.08,139.18,139.05,139.16,6700.0,84.1216,84.1821,84.1035,84.17,6700.0
2012-02-08 15:40:00,139.13,139.21,139.04,139.21,5600.0,84.1519,84.2002,84.0974,84.2002,5600.0
2012-02-08 15:45:00,139.19,139.43,139.19,139.35,16500.0,84.1881,84.3333,84.1881,84.2849,16500.0
2012-02-08 15:50:00,139.35,139.44,139.32,139.44,14300.0,84.2849,84.3394,84.2668,84.3394,14300.0
2012-02-08 15:55:00,139.44,139.68,139.37,139.53,54300.0,84.3394,84.4845,84.297,84.3938,54300.0
2012-02-09 09:30:00,139.38,140.21,139.35,140.04,9800.0,84.3031,84.8051,84.2849,84.7023,9800.0
2012-02-09 09:35:00,139.87,139.88,139.32,139.32,3400.0,84.5994,84.6055,84.2668,84.2668,3400.0
2012-02-09 09:40:00,139.25,139.34,139.03,139.18,4900.0,84.2244,84.2789,84.0914,84.1821,4900.0
2012-02-09 09:45:00,139.08,139.4,138.99,139.17,2900.0,84.1216,84.3152,84.0672,84.1761,2900.0
2012-02-09 09:50:00,139.02,139.12,138.8,139.12,8500.0,84.0853,84.1458,83.9523,84.1458,8500.0
2012-02-09 09:55:00,139.08,139.18,138.84,138.89,3500.0,84.1216,84.1821,83.9765,84.0067,3500.0
2012-02-09 10:00:00,138.85,138.85,138.5,138.57,4100.0,83.9825,83.9825,83.7708,83.8131,4100.0
2012-02-09 10:05:00,138.65,138.75,138.5,138.6,6600.0,83.8615,83.922,83.7708,83.8313,6600.0
2012-02-09 10:10:00,138.61,138.74,138.6,138.74,3600.0,83.8373,83.916,83.8313,83.916,3600.0
2012-02-09 10:15:00,138.68,138.68,138.53,138.57,2200.0,83.8797,83.8797,83.789,83.8131,2200.0
2012-02-09 10:20:00,138.53,138.55,138.22,138.27,7900.0,83.789,83.8011,83.6015,83.6317,7900.0
2012-02-09 10:25:00,138.26,138.26,138.0,138.08,10200.0,83.6256,83.6256,83.4684,83.5168,10200.0
2012-02-09 10:30:00,138.06,138.12,137.87,137.96,6200.0,83.5047,83.541,83.3898,83.4442,6200.0
2012-02-09 10:35:00,137.93,138.0,137.82,137.88,3100.0,83.426,83.4684,83.3595,83.3958,3100.0
2012-02-09 10:40:00,137.88,137.91,137.66,137.68,2800.0,83.3958,83.414,83.2627,83.2748,2800.0
2012-02-09 10:45:00,137.72,138.15,137.72,138.09,11600.0,83.299,83.5591,83.299,83.5228,11600.0
2012-02-09 10:50:00,138.08,138.08,137.98,137.98,3800.0,83.5168,83.5168,83.4563,83.4563,3800.0
2012-02-09 10:55:00,137.98,138.25,137.97,138.17,7300.0,83.4563,83.6196,83.4502,83.5712,7300.0
2012-02-09 11:00:00,138.2,138.22,138.07,138.22,4400.0,83.5894,83.6015,83.5107,83.6015,4400.0
2012-02-09 11:05:00,138.2,138.33,138.15,138.29,4300.0,83.5894,83.668,83.5591,83.6438,4300.0
2012-02-09 11:10:00,138.22,138.29,138.17,138.22,4200.0,83.6015,83.6438,83.5712,83.6015,4200.0
2012-02-09 11:15:00,138.27,138.35,138.14,138.32,4200.0,83.6317,83.6801,83.5531,83.6619,4200.0
2012-02-09 11:20:00,138.26,138.32,138.15,138.15,2200.0,83.6256,83.6619,83.5591,83.5591,2200.0
2012-02-09 11:25:00,138.14,138.2,138.1,138.1,2600.0,83.5531,83.5894,83.5289,83.5289,2600.0
2012-02-09 11:30:00,138.18,138.24,138.1,138.12,3800.0,83.5773,83.6135,83.5289,83.541,3800.0
2012-02-09 11:35:00,138.2,138.48,138.16,138.19,4100.0,83.5894,83.7587,83.5652,83.5833,4100.0
2012-02-09 11:40:00,138.17,138.24,137.92,138.03,3100.0,83.5712,83.6135,83.42,83.4865,3100.0
2012-02-09 11:45:00,137.97,138.18,137.87,138.18,2300.0,83.4502,83.5773,83.3898,83.5773,2300.0
2012-02-09 11:50:00,138.17,138.17,138.08,138.13,1900.0,83.5712,83.5712,83.5168,83.547,1900.0
2012-02-09 11:55:00,138.21,138.26,138.13,138.2,1800.0,83.5954,83.6256,83.547,83.5894,1800.0
2012-02-09 12:00:00,138.2,138.39,138.2,138.25,1200.0,83.5894,83.7043,83.5894,83.6196,1200.0
2012-02-09 12:05:00,138.3,138.53,138.25,138.48,6000.0,83.6498,83.789,83.6196,83.7587,6000.0
2012-02-09 12:10:00,138.45,138.78,138.43,138.78,8200.0,83.7406,83.9402,83.7285,83.9402,8200.0
2012-02-09 12:15:00,138.74,138.79,138.66,138.72,8700.0,83.916,83.9462,83.8676,83.9039,8700.0
2012-02-09 12:20:00,138.68,138.77,138.68,138.73,5000.0,83.8797,83.9341,83.8797,83.9099,5000.0
2012-02-09 12:25:00,138.77,138.84,138.67,138.79,3900.0,83.9341,83.9765,83.8736,83.9462,3900.0
2012-02-09 12:30:00,138.75,138.82,138.72,138.72,3400.0,83.922,83.9644,83.9039,83.9039,3400.0
2012-02-09 12:35:00,138.75,138.88,138.74,138.82,2000.0,83.922,84.0006,83.916,83.9644,2000.0
2012-02-09 12:40:00,138.86,139.0,138.86,138.96,1400.0,83.9886,84.0732,83.9886,84.049,1400.0
2012-02-09 12:45:00,138.97,139.09,138.97,139.03,5700.0,84.0551,84.1277,84.0551,84.0914,5700.0
2012-02-09 12:50:00,139.0,139.0,138.88,138.93,2400.0,84.0732,84.0732,84.0006,84.0309,2400.0
2012-02-09 12:55:00,138.9,139.03,138.82,139.03,2600.0,84.0127,84.0914,83.9644,84.0914,2600.0
2012-02-09 13:00:00,139.08,139.23,139.06,139.23,4200.0,84.1216,84.2123,84.1095,84.2123,4200.0
2012-02-09 13:05:00,139.12,139.28,139.11,139.18,5900.0,84.1458,84.2426,84.1398,84.1821,5900.0
2012-02-09 13:10:00,139.17,139.18,139.01,139.01,1900.0,84.1761,84.1821,84.0793,84.0793,1900.0
2012-02-09 13:15:00,139.06,139.15,138.99,139.04,7100.0,84.1095,84.164,84.0672,84.0974,7100.0
2012-02-09 13:20:00,139.06,139.17,139.04,139.1,2000.0,84.1095,84.1761,84.0974,84.1337,2000.0
2012-02-09 13:25:00,139.11,139.26,139.11,139.25,3500.0,84.1398,84.2305,84.1398,84.2244,3500.0
2012-02-09 13:30:00,139.18,139.19,139.12,139.19,2500.0,84.1821,84.1881,84.1458,84.1881,2500.0
2012-02-09 13:35:00,139.3,139.33,139.05,139.05,9200.0,84.2547,84.2728,84.1035,84.1035,9200.0
2012-02-09 13:40:00,139.05,139.05,138.87,138.88,5300.0,84.1035,84.1035,83.9946,84.0006,5300.0
2012-02-09 13:45:00,138.9,138.97,138.88,138.93,1400.0,84.0127,84.0551,84.0006,84.0309,1400.0
2012-02-09 13:50:00,138.95,138.95,138.9,138.92,2800.0,84.043,84.043,84.0127,84.0248,2800.0
2012-02-09 13:55:00,138.88,139.07,138.85,139.07,2700.0,84.0006,84.1156,83.9825,84.1156,2700.0
2012-02-09 14:00:00,139.05,139.1,138.97,139.1,1600.0,84.1035,84.1337,84.0551,84.1337,1600.0
2012-02-09 14:05:00,139.03,139.03,138.92,138.92,1700.0,84.0914,84.0914,84.0248,84.0248,1700.0
2012-02-09 14:10:00,138.92,138.98,138.92,138.93,2800.0,84.0248,84.0611,84.0248,84.0309,2800.0
2012-02-09 14:15:00,138.98,139.07,138.98,139.02,1500.0,84.0611,84.1156,84.0611,84.0853,1500.0
2012-02-09 14:20:00,139.07,139.1,138.97,138.97,4300.0,84.1156,84.1337,84.0551,84.0551,4300.0
2012-02-09 14:25:00,139.05,139.06,138.87,138.87,3500.0,84.1035,84.1095,83.9946,83.9946,3500.0
2012-02-09 14:30:00,138.87,138.88,138.78,138.84,4500.0,83.9946,84.0006,83.9402,83.9765,4500.0
2012-02-09 14:35:00,138.85,138.91,138.79,138.79,1700.0,83.9825,84.0188,83.9462,83.9462,1700.0
2012-02-09 14:40:00,138.86,138.86,138.75,138.78,4400.0,83.9886,83.9886,83.922,83.9402,4400.0
2012-02-09 14:45:00,138.8,138.83,138.72,138.75,11700.0,83.9523,83.9704,83.9039,83.922,11700.0
2012-02-09 14:50:00,138.74,138.8,138.73,138.78,1600.0,83.916,83.9523,83.9099,83.9402,1600.0
2012-02-09 14:55:00,138.68,138.7,138.57,138.57,2000.0,83.8797,83.8918,83.8131,83.8131,2000.0
2012-02-09 15:00:00,138.57,138.65,138.53,138.59,2700.0,83.8131,83.8615,83.789,83.8252,2700.0
2012-02-09 15:05:00,138.58,138.68,138.56,138.58,4000.0,83.8192,83.8797,83.8071,83.8192,4000.0
2012-02-09 15:10:00,138.62,138.64,138.55,138.58,3400.0,83.8434,83.8555,83.8011,83.8192,3400.0
2012-02-09 15:15:00,138.58,138.59,138.41,138.47,6500.0,83.8192,83.8252,83.7164,83.7527,6500.0
2012-02-09 15:20:00,138.46,138.5,138.27,138.35,7300.0,83.7466,83.7708,83.6317,83.6801,7300.0
2012-02-09 15:25:00,138.36,138.45,138.34,138.37,4500.0,83.6861,83.7406,83.674,83.6922,4500.0
2012-02-09 15:30:00,138.37,138.43,138.27,138.39,8800.0,83.6922,83.7285,83.6317,83.7043,8800.0
2012-02-09 15:35:00,138.36,138.38,138.26,138.31,10600.0,83.6861,83.6982,83.6256,83.6559,10600.0
2012-02-09 15:40:00,138.29,138.34,138.07,138.24,14200.0,83.6438,83.674,83.5107,83.6135,14200.0
2012-02-09 15:45:00,138.23,138.26,138.1,138.23,25600.0,83.6075,83.6256,83.5289,83.6075,25600.0
2012-02-09 15:50:00,138.23,138.24,138.09,138.16,27000.0,83.6075,83.6135,83.5228,83.5652,27000.0
2012-02-09 15:55:00,138.14,138.42,138.06,138.25,100300.0,83.5531,83.7224,83.5047,83.6196,100300.0
2012-02-10 09:30:00,137.27,137.89,137.26,137.88,9200.0,83.0269,83.4019,83.0208,83.3958,9200.0
2012-02-10 09:35:00,138.13,138.35,138.09,138.13,5700.0,83.547,83.6801,83.5228,83.547,5700.0
2012-02-10 09:40:00,138.2,138.26,137.59,137.75,9000.0,83.5894,83.6256,83.2204,83.3172,9000.0
2012-02-10 09:45:00,137.86,137.92,137.74,137.76,4600.0,83.3837,83.42,83.3111,83.3232,4600.0
2012-02-10 09:50:00,137.69,137.79,137.22,137.28,5500.0,83.2809,83.3414,82.9966,83.0329,5500.0
2012-02-10 09:55:00,137.23,137.39,137.03,137.25,4200.0,83.0027,83.0994,82.8817,83.0148,4200.0
2012-02-10 10:00:00,137.3,137.4,137.17,137.35,4100.0,83.045,83.1055,82.9664,83.0752,4100.0
2012-02-10 10:05:00,137.2,137.36,137.2,137.36,1200.0,82.9845,83.0813,82.9845,83.0813,1200.0
2012-02-10 10:10:00,137.36,137.44,137.21,137.25,4000.0,83.0813,83.1297,82.9906,83.0148,4000.0
2012-02-10 10:15:00,137.35,137.37,137.2,137.31,1800.0,83.0752,83.0873,82.9845,83.051,1800.0
2012-02-10 10:20:00,137.23,137.38,137.11,137.3,3100.0,83.0027,83.0934,82.9301,83.045,3100.0
2012-02-10 10:25:00,137.35,137.37,137.31,137.32,2400.0,83.0752,83.0873,83.051,83.0571,2400.0
2012-02-10 10:30:00,137.3,137.44,137.26,137.28,3300.0,83.045,83.1297,83.0208,83.0329,3300.0
2012-02-10 10:35:00,137.3,137.31,137.19,137.24,7100.0,83.045,83.051,82.9785,83.0087,7100.0
2012-02-10 10:40:00,137.24,137.33,137.24,137.31,3300.0,83.0087,83.0631,83.0087,83.051,3300.0
2012-02-10 10:45:00,137.26,137.34,137.1,137.1,2100.0,83.0208,83.0692,82.924,82.924,2100.0
2012-02-10 10:50:00,137.1,137.11,137.01,137.07,800.0,82.924,82.9301,82.8696,82.9059,800.0
2012-02-10 10:55:00,137.01,137.06,136.97,136.98,4500.0,82.8696,82.8998,82.8454,82.8514,4500.0
2012-02-10 11:00:00,136.94,137.08,136.94,137.01,7000.0,82.8273,82.9119,82.8273,82.8696,7000.0
2012-02-10 11:05:00,137.01,137.35,137.01,137.35,3900.0,82.8696,83.0752,82.8696,83.0752,3900.0
2012-02-10 11:10:00,137.35,137.51,137.33,137.51,3900.0,83.0752,83.172,83.0631,83.172,3900.0
2012-02-10 11:15:00,137.51,137.66,137.48,137.59,8300.0,83.172,83.2627,83.1539,83.2204,8300.0
2012-02-10 11:20:00,137.56,137.66,137.56,137.64,5200.0,83.2023,83.2627,83.2023,83.2506,5200.0
2012-02-10 11:25:00,137.69,137.72,137.65,137.68,1000.0,83.2809,83.299,83.2567,83.2748,1000.0
2012-02-10 11:30:00,137.66,137.76,137.63,137.76,5900.0,83.2627,83.3232,83.2446,83.3232,5900.0
2012-02-10 11:35:00,137.73,137.78,137.73,137.75,3100.0,83.3051,83.3353,83.3051,83.3172,3100.0
2012-02-10 11:40:00,137.77,137.82,137.77,137.81,5000.0,83.3293,83.3595,83.3293,83.3535,5000.0
2012-02-10 11:45:00,137.78,137.87,137.77,137.87,8200.0,83.3353,83.3898,83.3293,83.3898,8200.0
2012-02-10 11:50:00,137.88,138.09,137.84,138.09,2400.0,83.3958,83.5228,83.3716,83.5228,2400.0
2012-02-10 11:55:00,138.1,138.13,137.88,137.97,4900.0,83.5289,83.547,83.3958,83.4502,4900.0
2012-02-10 12:00:00,137.97,137.99,137.97,137.99,1400.0,83.4502,83.4623,83.4502,83.4623,1400.0
2012-02-10 12:05:00,137.99,138.0,137.95,137.97,3000.0,83.4623,83.4684,83.4381,83.4502,3000.0
2012-02-10 12:10:00,137.97,138.01,137.95,138.0,3300.0,83.4502,83.4744,83.4381,83.4684,3300.0
2012-02-10 12:15:00,137.99,138.0,137.96,137.98,2200.0,83.4623,83.4684,83.4442,83.4563,2200.0
2012-02-10 12:20:00,137.95,138.0,137.9,137.92,3800.0,83.4381,83.4684,83.4079,83.42,3800.0
2012-02-10 12:25:00,137.93,137.97,137.91,137.93,3400.0,83.426,83.4502,83.414,83.426,3400.0
2012-02-10 12:30:00,137.93,137.93,137.85,137.88,6600.0,83.426,83.426,83.3777,83.3958,6600.0
2012-02-10 12:35:00,137.87,137.97,137.86,137.9,6600.0,83.3898,83.4502,83.3837,83.4079,6600.0
2012-02-10 12:40:00,137.86,137.91,137.82,137.91,2600.0,83.3837,83.414,83.3595,83.414,2600.0
2012-02-10 12:45:00,137.92,137.92,137.85,137.89,3600.0,83.42,83.42,83.3777,83.4019,3600.0
2012-02-10 12:50:00,137.89,137.9,137.81,137.84,1800.0,83.4019,83.4079,83.3535,83.3716,1800.0
2012-02-10 12:55:00,137.83,137.94,137.83,137.94,7100.0,83.3656,83.4321,83.3656,83.4321,7100.0
2012-02-10 13:00:00,137.96,137.98,137.94,137.94,1700.0,83.4442,83.4563,83.4321,83.4321,1700.0
2012-02-10 13:05:00,137.86,137.86,137.74,137.78,5000.0,83.3837,83.3837,83.3111,83.3353,5000.0
2012-02-10 13:10:00,137.76,137.81,137.76,137.79,1900.0,83.3232,83.3535,83.3232,83.3414,1900.0
2012-02-10 13:15:00,137.8,137.8,137.69,137.74,1700.0,83.3474,83.3474,83.2809,83.3111,1700.0
2012-02-10 13:20:00,137.73,137.73,137.62,137.68,2600.0,83.3051,83.3051,83.2385,83.2748,2600.0
2012-02-10 13:25:00,137.7,137.7,137.65,137.65,2000.0,83.2869,83.2869,83.2567,83.2567,2000.0
2012-02-10 13:30:00,137.59,137.61,137.44,137.44,1700.0,83.2204,83.2325,83.1297,83.1297,1700.0
2012-02-10 13:35:00,137.45,137.45,137.3,137.34,5700.0,83.1357,83.1357,83.045,83.0692,5700.0
2012-02-10 13:40:00,137.45,137.45,137.36,137.44,3300.0,83.1357,83.1357,83.0813,83.1297,3300.0
2012-02-10 13:45:00,137.44,137.6,137.44,137.55,9900.0,83.1297,83.2264,83.1297,83.1962,9900.0
2012-02-10 13:50:00,137.55,137.55,137.39,137.39,1700.0,83.1962,83.1962,83.0994,83.0994,1700.0
2012-02-10 13:55:00,137.45,137.45,137.23,137.24,5600.0,83.1357,83.1357,83.0027,83.0087,5600.0
2012-02-10 14:00:00,137.27,137.39,137.24,137.39,2300.0,83.0269,83.0994,83.0087,83.0994,2300.0
2012-02-10 14:05:00,137.46,137.51,137.42,137.48,2700.0,83.1418,83.172,83.1176,83.1539,2700.0
2012-02-10 14:10:00,137.53,137.54,137.46,137.46,1400.0,83.1841,83.1902,83.1418,83.1418,1400.0
2012-02-10 14:15:00,137.43,137.54,137.42,137.51,2900.0,83.1236,83.1902,83.1176,83.172,2900.0
2012-02-10 14:20:00,137.51,137.62,137.48,137.51,6500.0,83.172,83.2385,83.1539,83.172,6500.0
2012-02-10 14:25:00,137.54,137.61,137.54,137.59,2500.0,83.1902,83.2325,83.1902,83.2204,2500.0
2012-02-10 14:30:00,137.57,137.72,137.57,137.72,4200.0,83.2083,83.299,83.2083,83.299,4200.0
2012-02-10 14:35:00,137.7,137.7,137.57,137.6,1900.0,83.2869,83.2869,83.2083,83.2264,1900.0
2012-02-10 14:40:00,137.59,137.72,137.59,137.67,4400.0,83.2204,83.299,83.2204,83.2688,4400.0
2012-02-10 14:45:00,137.66,137.66,137.58,137.58,5600.0,83.2627,83.2627,83.2144,83.2144,5600.0
2012-02-10 14:50:00,137.61,137.77,137.6,137.76,8000.0,83.2325,83.3293,83.2264,83.3232,8000.0
2012-02-10 14:55:00,137.79,137.79,137.66,137.67,3600.0,83.3414,83.3414,83.2627,83.2688,3600.0
2012-02-10 15:00:00,137.66,137.69,137.48,137.55,7800.0,83.2627,83.2809,83.1539,83.1962,7800.0
2012-02-10 15:05:00,137.55,137.55,137.42,137.44,6400.0,83.1962,83.1962,83.1176,83.1297,6400.0
2012-02-10 15:10:00,137.4,137.54,137.37,137.54,2900.0,83.1055,83.1902,83.0873,83.1902,2900.0
2012-02-10 15:15:00,137.54,137.67,137.5,137.64,11800.0,83.1902,83.2688,83.166,83.2506,11800.0
2012-02-10 15:20:00,137.67,137.68,137.61,137.61,3200.0,83.2688,83.2748,83.2325,83.2325,3200.0
2012-02-10 15:25:00,137.62,137.68,137.6,137.66,2800.0,83.2385,83.2748,83.2264,83.2627,2800.0
2012-02-10 15:30:00,137.73,137.73,137.63,137.65,4800.0,83.3051,83.3051,83.2446,83.2567,4800.0
2012-02-10 15:35:00,137.64,137.65,137.56,137.58,2800.0,83.2506,83.2567,83.2023,83.2144,2800.0
2012-02-10 15:40:00,137.62,137.62,137.49,137.6,5700.0,83.2385,83.2385,83.1599,83.2264,5700.0
2012-02-10 15:45:00,137.61,137.78,137.55,137.63,19200.0,83.2325,83.3353,83.1962,83.2446,19200.0
2012-02-10 15:50:00,137.66,137.71,137.55,137.65,23600.0,83.2627,83.293,83.1962,83.2567,23600.0
2012-02-10 15:55:00,137.64,137.78,137.64,137.74,53500.0,83.2506,83.3353,83.2506,83.3111,53500.0
2012-02-13 09:30:00,138.68,138.78,138.35,138.56,13200.0,83.8797,83.9402,83.6801,83.8071,13200.0
2012-02-13 09:35:00,138.66,138.67,138.34,138.34,4300.0,83.8676,83.8736,83.674,83.674,4300.0
2012-02-13 09:40:00,138.35,138.39,138.15,138.25,15200.0,83.6801,83.7043,83.5591,83.6196,15200.0
2012-02-13 09:45:00,138.24,138.4,138.2,138.28,12900.0,83.6135,83.7103,83.5894,83.6377,12900.0
2012-02-13 09:50:00,138.26,138.44,138.26,138.32,7200.0,83.6256,83.7345,83.6256,83.6619,7200.0
2012-02-13 09:55:00,138.29,138.29,138.11,138.22,5800.0,83.6438,83.6438,83.5349,83.6015,5800.0
2012-02-13 10:00:00,138.2,138.28,138.16,138.17,2600.0,83.5894,83.6377,83.5652,83.5712,2600.0
2012-02-13 10:05:00,138.22,138.58,138.22,138.54,11300.0,83.6015,83.8192,83.6015,83.795,11300.0
2012-02-13 10:10:00,138.54,138.63,138.49,138.49,4800.0,83.795,83.8494,83.7648,83.7648,4800.0
2012-02-13 10:15:00,138.43,138.45,138.21,138.3,2200.0,83.7285,83.7406,83.5954,83.6498,2200.0
2012-02-13 10:20:00,138.39,138.44,138.2,138.2,3900.0,83.7043,83.7345,83.5894,83.5894,3900.0
2012-02-13 10:25:00,138.28,138.63,138.28,138.5,7900.0,83.6377,83.8494,83.6377,83.7708,7900.0
2012-02-13 10:30:00,138.55,138.68,138.42,138.42,7600.0,83.8011,83.8797,83.7224,83.7224,7600.0
2012-02-13 10:35:00,138.41,138.52,138.34,138.38,5500.0,83.7164,83.7829,83.674,83.6982,5500.0
2012-02-13 10:40:00,138.37,138.47,138.37,138.41,6600.0,83.6922,83.7527,83.6922,83.7164,6600.0
2012-02-13 10:45:00,138.41,138.48,138.29,138.37,9300.0,83.7164,83.7587,83.6438,83.6922,9300.0
2012-02-13 10:50:00,138.36,138.48,138.34,138.45,4600.0,83.6861,83.7587,83.674,83.7406,4600.0
2012-02-13 10:55:00,138.45,138.66,138.4,138.61,6100.0,83.7406,83.8676,83.7103,83.8373,6100.0
2012-02-13 11:00:00,138.56,138.61,138.51,138.53,5400.0,83.8071,83.8373,83.7769,83.789,5400.0
2012-02-13 11:05:00,138.52,138.54,138.34,138.49,5900.0,83.7829,83.795,83.674,83.7648,5900.0
2012-02-13 11:10:00,138.49,138.54,138.37,138.41,3500.0,83.7648,83.795,83.6922,83.7164,3500.0
2012-02-13 11:15:00,138.46,138.46,138.39,138.44,2900.0,83.7466,83.7466,83.7043,83.7345,2900.0
2012-02-13 11:20:00,138.47,138.64,138.44,138.59,4800.0,83.7527,83.8555,83.7345,83.8252,4800.0
2012-02-13 11:25:00,138.64,138.88,138.63,138.84,6500.0,83.8555,84.0006,83.8494,83.9765,6500.0
2012-02-13 11:30:00,138.86,138.92,138.84,138.87,3000.0,83.9886,84.0248,83.9765,83.9946,3000.0
2012-02-13 11:35:00,138.84,138.84,138.7,138.75,9400.0,83.9765,83.9765,83.8918,83.922,9400.0
2012-02-13 11:40:00,138.76,139.07,138.75,139.03,5600.0,83.9281,84.1156,83.922,84.0914,5600.0
2012-02-13 11:45:00,139.0,139.16,138.99,139.16,6200.0,84.0732,84.17,84.0672,84.17,6200.0
2012-02-13 11:50:00,139.13,139.16,139.05,139.05,2500.0,84.1519,84.17,84.1035,84.1035,2500.0
2012-02-13 11:55:00,139.09,139.1,139.02,139.05,1400.0,84.1277,84.1337,84.0853,84.1035,1400.0
2012-02-13 12:00:00,139.08,139.14,139.03,139.11,3600.0,84.1216,84.1579,84.0914,84.1398,3600.0
2012-02-13 12:05:00,139.13,139.17,139.1,139.13,2600.0,84.1519,84.1761,84.1337,84.1519,2600.0
2012-02-13 12:10:00,139.14,139.17,139.1,139.14,2100.0,84.1579,84.1761,84.1337,84.1579,2100.0
2012-02-13 12:15:00,139.1,139.12,139.08,139.11,1700.0,84.1337,84.1458,84.1216,84.1398,1700.0
2012-02-13 12:20:00,139.11,139.15,139.08,139.11,4000.0,84.1398,84.164,84.1216,84.1398,4000.0
2012-02-13 12:25:00,139.09,139.11,139.01,139.03,3900.0,84.1277,84.1398,84.0793,84.0914,3900.0
2012-02-13 12:30:00,138.98,139.12,138.92,139.11,6200.0,84.0611,84.1458,84.0248,84.1398,6200.0
2012-02-13 12:35:00,139.07,139.07,139.01,139.03,2800.0,84.1156,84.1156,84.0793,84.0914,2800.0
2012-02-13 12:40:00,139.02,139.15,139.01,139.13,1600.0,84.0853,84.164,84.0793,84.1519,1600.0
2012-02-13 12:45:00,139.14,139.28,139.11,139.2,4100.0,84.1579,84.2426,84.1398,84.1942,4100.0
2012-02-13 12:50:00,139.17,139.22,139.13,139.15,13300.0,84.1761,84.2063,84.1519,84.164,13300.0
2012-02-13 12:55:00,139.14,139.21,139.14,139.21,1500.0,84.1579,84.2002,84.1579,84.2002,1500.0
2012-02-13 13:00:00,139.25,139.34,139.25,139.34,2200.0,84.2244,84.2789,84.2244,84.2789,2200.0
2012-02-13 13:05:00,139.44,139.44,139.37,139.42,2100.0,84.3394,84.3394,84.297,84.3273,2100.0
2012-02-13 13:10:00,139.54,139.6,139.5,139.5,3200.0,84.3998,84.4361,84.3757,84.3757,3200.0
2012-02-13 13:15:00,139.51,139.63,139.51,139.59,2100.0,84.3817,84.4543,84.3817,84.4301,2100.0
2012-02-13 13:20:00,139.6,139.63,139.48,139.48,2500.0,84.4361,84.4543,84.3636,84.3636,2500.0
2012-02-13 13:25:00,139.47,139.47,139.42,139.47,700.0,84.3575,84.3575,84.3273,84.3575,700.0
2012-02-13 13:30:00,139.41,139.63,139.37,139.63,2400.0,84.3212,84.4543,84.297,84.4543,2400.0
2012-02-13 13:35:00,139.62,139.73,139.62,139.68,3500.0,84.4482,84.5148,84.4482,84.4845,3500.0
2012-02-13 13:40:00,139.7,139.73,139.63,139.67,3300.0,84.4966,84.5148,84.4543,84.4785,3300.0
2012-02-13 13:45:00,139.67,139.78,139.67,139.73,5200.0,84.4785,84.545,84.4785,84.5148,5200.0
2012-02-13 13:50:00,139.77,139.87,139.74,139.86,3300.0,84.539,84.5994,84.5208,84.5934,3300.0
2012-02-13 13:55:00,139.84,139.9,139.84,139.89,5700.0,84.5813,84.6176,84.5813,84.6115,5700.0
2012-02-13 14:00:00,139.87,139.9,139.82,139.83,5700.0,84.5994,84.6176,84.5692,84.5752,5700.0
2012-02-13 14:05:00,139.85,139.95,139.77,139.95,13100.0,84.5873,84.6478,84.539,84.6478,13100.0
2012-02-13 14:10:00,139.97,140.03,139.95,140.0,3500.0,84.6599,84.6962,84.6478,84.6781,3500.0
2012-02-13 14:15:00,140.0,140.06,139.98,140.06,6200.0,84.6781,84.7144,84.666,84.7144,6200.0
2012-02-13 14:20:00,140.07,140.14,140.07,140.11,7100.0,84.7204,84.7628,84.7204,84.7446,7100.0
2012-02-13 14:25:00,140.12,140.15,140.1,140.15,4400.0,84.7507,84.7688,84.7386,84.7688,4400.0
2012-02-13 14:30:00,140.13,140.26,140.13,140.26,5300.0,84.7567,84.8353,84.7567,84.8353,5300.0
2012-02-13 14:35:00,140.24,140.37,140.18,140.18,6900.0,84.8232,84.9019,84.7869,84.7869,6900.0
2012-02-13 14:40:00,140.17,140.35,140.17,140.21,5100.0,84.7809,84.8898,84.7809,84.8051,5100.0
2012-02-13 14:45:00,140.24,140.3,140.19,140.19,2300.0,84.8232,84.8595,84.793,84.793,2300.0
2012-02-13 14:50:00,140.19,140.33,140.19,140.27,3200.0,84.793,84.8777,84.793,84.8414,3200.0
2012-02-13 14:55:00,140.26,140.27,140.16,140.16,6200.0,84.8353,84.8414,84.7748,84.7748,6200.0
2012-02-13 15:00:00,140.2,140.2,140.1,140.15,8800.0,84.799,84.799,84.7386,84.7688,8800.0
2012-02-13 15:05:00,140.11,140.14,140.02,140.12,6200.0,84.7446,84.7628,84.6902,84.7507,6200.0
2012-02-13 15:10:00,140.1,140.15,139.96,139.98,2500.0,84.7386,84.7688,84.6539,84.666,2500.0
2012-02-13 15:15:00,140.02,140.12,140.0,140.08,2900.0,84.6902,84.7507,84.6781,84.7265,2900.0
2012-02-13 15:20:00,140.09,140.14,140.02,140.14,3700.0,84.7325,84.7628,84.6902,84.7628,3700.0
2012-02-13 15:25:00,140.14,140.17,140.04,140.13,8500.0,84.7628,84.7809,84.7023,84.7567,8500.0
2012-02-13 15:30:00,140.08,140.14,140.04,140.07,8300.0,84.7265,84.7628,84.7023,84.7204,8300.0
2012-02-13 15:35:00,140.07,140.07,139.96,140.02,5000.0,84.7204,84.7204,84.6539,84.6902,5000.0
2012-02-13 15:40:00,140.01,140.03,139.97,139.98,11500.0,84.6841,84.6962,84.6599,84.666,11500.0
2012-02-13 15:45:00,140.01,140.17,139.92,140.05,17800.0,84.6841,84.7809,84.6297,84.7083,17800.0
2012-02-13 15:50:00,140.06,140.06,139.88,139.88,15200.0,84.7144,84.7144,84.6055,84.6055,15200.0
2012-02-13 15:55:00,139.86,140.14,139.86,140.09,29800.0,84.5934,84.7628,84.5934,84.7325,29800.0
2012-02-14 09:30:00,139.57,139.78,139.06,139.08,9000.0,84.418,84.545,84.1095,84.1216,9000.0
2012-02-14 09:35:00,139.0,139.0,138.63,138.63,5800.0,84.0732,84.0732,83.8494,83.8494,5800.0
2012-02-14 09:40:00,138.67,138.96,138.5,138.95,2500.0,83.8736,84.049,83.7708,84.043,2500.0
2012-02-14 09:45:00,138.97,139.37,138.85,139.1,9600.0,84.0551,84.297,83.9825,84.1337,9600.0
2012-02-14 09:50:00,139.32,139.4,138.96,138.96,2100.0,84.2668,84.3152,84.049,84.049,2100.0
2012-02-14 09:55:00,139.1,139.13,138.76,138.76,6900.0,84.1337,84.1519,83.9281,83.9281,6900.0
2012-02-14 10:00:00,138.86,138.93,138.73,138.78,5200.0,83.9886,84.0309,83.9099,83.9402,5200.0
2012-02-14 10:05:00,138.73,139.01,138.7,138.91,4900.0,83.9099,84.0793,83.8918,84.0188,4900.0
2012-02-14 10:10:00,138.87,138.97,138.83,138.9,5400.0,83.9946,84.0551,83.9704,84.0127,5400.0
2012-02-14 10:15:00,138.81,138.95,138.68,138.95,2900.0,83.9583,84.043,83.8797,84.043,2900.0
2012-02-14 10:20:00,138.92,139.06,138.92,138.95,8300.0,84.0248,84.1095,84.0248,84.043,8300.0
2012-02-14 10:25:00,138.95,138.96,138.71,138.74,5300.0,84.043,84.049,83.8978,83.916,5300.0
2012-02-14 10:30:00,138.73,138.9,138.6,138.76,6700.0,83.9099,84.0127,83.8313,83.9281,6700.0
2012-02-14 10:35:00,138.77,138.89,138.76,138.89,2800.0,83.9341,84.0067,83.9281,84.0067,2800.0
2012-02-14 10:40:00,138.84,138.9,138.73,138.73,4500.0,83.9765,84.0127,83.9099,83.9099,4500.0
2012-02-14 10:45:00,138.76,138.79,138.7,138.77,5900.0,83.9281,83.9462,83.8918,83.9341,5900.0
2012-02-14 10:50:00,138.77,138.85,138.74,138.76,3500.0,83.9341,83.9825,83.916,83.9281,3500.0
2012-02-14 10:55:00,138.79,138.86,138.75,138.75,7700.0,83.9462,83.9886,83.922,83.922,7700.0
2012-02-14 11:00:00,138.75,138.75,138.6,138.61,5000.0,83.922,83.922,83.8313,83.8373,5000.0
2012-02-14 11:05:00,138.61,138.73,138.54,138.73,4400.0,83.8373,83.9099,83.795,83.9099,4400.0
2012-02-14 11:10:00,138.72,138.75,138.56,138.61,4700.0,83.9039,83.922,83.8071,83.8373,4700.0
2012-02-14 11:15:00,138.6,138.66,138.53,138.57,3700.0,83.8313,83.8676,83.789,83.8131,3700.0
2012-02-14 11:20:00,138.6,138.78,138.58,138.74,3200.0,83.8313,83.9402,83.8192,83.916,3200.0
2012-02-14 11:25:00,138.76,138.76,138.59,138.65,5700.0,83.9281,83.9281,83.8252,83.8615,5700.0
2012-02-14 11:30:00,138.69,138.83,138.69,138.74,8500.0,83.8857,83.9704,83.8857,83.916,8500.0
2012-02-14 11:35:00,138.73,138.76,138.68,138.76,8600.0,83.9099,83.9281,83.8797,83.9281,8600.0
2012-02-14 11:40:00,138.78,138.81,138.65,138.67,3100.0,83.9402,83.9583,83.8615,83.8736,3100.0
2012-02-14 11:45:00,138.66,138.71,138.62,138.64,3500.0,83.8676,83.8978,83.8434,83.8555,3500.0
2012-02-14 11:50:00,138.65,138.65,138.48,138.5,4700.0,83.8615,83.8615,83.7587,83.7708,4700.0
2012-02-14 11:55:00,138.51,138.61,138.44,138.46,2400.0,83.7769,83.8373,83.7345,83.7466,2400.0
2012-02-14 12:00:00,138.56,138.64,138.54,138.54,2200.0,83.8071,83.8555,83.795,83.795,2200.0
2012-02-14 12:05:00,138.6,138.73,138.59,138.65,2000.0,83.8313,83.9099,83.8252,83.8615,2000.0
2012-02-14 12:10:00,138.66,138.79,138.66,138.79,3700.0,83.8676,83.9462,83.8676,83.9462,3700.0
2012-02-14 12:15:00,138.78,138.81,138.67,138.76,5000.0,83.9402,83.9583,83.8736,83.9281,5000.0
2012-02-14 12:20:00,138.74,138.74,138.54,138.56,3800.0,83.916,83.916,83.795,83.8071,3800.0
2012-02-14 12:25:00,138.55,138.56,138.5,138.55,2800.0,83.8011,83.8071,83.7708,83.8011,2800.0
2012-02-14 12:30:00,138.51,138.53,138.47,138.47,2300.0,83.7769,83.789,83.7527,83.7527,2300.0
2012-02-14 12:35:00,138.47,138.53,138.44,138.44,2600.0,83.7527,83.789,83.7345,83.7345,2600.0
2012-02-14 12:40:00,138.45,138.47,138.42,138.45,5500.0,83.7406,83.7527,83.7224,83.7406,5500.0
2012-02-14 12:45:00,138.42,138.5,138.34,138.5,4700.0,83.7224,83.7708,83.674,83.7708,4700.0
2012-02-14 12:50:00,138.48,138.49,138.3,138.3,5700.0,83.7587,83.7648,83.6498,83.6498,5700.0
2012-02-14 12:55:00,138.3,138.35,138.23,138.3,4200.0,83.6498,83.6801,83.6075,83.6498,4200.0
2012-02-14 13:00:00,138.31,138.31,138.16,138.16,6100.0,83.6559,83.6559,83.5652,83.5652,6100.0
2012-02-14 13:05:00,138.2,138.21,138.03,138.03,5300.0,83.5894,83.5954,83.4865,83.4865,5300.0
2012-02-14 13:10:00,138.04,138.32,138.03,138.3,3500.0,83.4926,83.6619,83.4865,83.6498,3500.0
2012-02-14 13:15:00,138.29,138.31,138.2,138.2,2300.0,83.6438,83.6559,83.5894,83.5894,2300.0
2012-02-14 13:20:00,138.24,138.24,138.14,138.18,4600.0,83.6135,83.6135,83.5531,83.5773,4600.0
2012-02-14 13:25:00,138.18,138.24,138.11,138.16,2700.0,83.5773,83.6135,83.5349,83.5652,2700.0
2012-02-14 13:30:00,138.09,138.28,138.07,138.08,6600.0,83.5228,83.6377,83.5107,83.5168,6600.0
2012-02-14 13:35:00,138.08,138.18,137.96,138.12,8100.0,83.5168,83.5773,83.4442,83.541,8100.0
2012-02-14 13:40:00,138.15,138.28,138.08,138.25,9700.0,83.5591,83.6377,83.5168,83.6196,9700.0
2012-02-14 13:45:00,138.25,138.39,138.2,138.37,7000.0,83.6196,83.7043,83.5894,83.6922,7000.0
2012-02-14 13:50:00,138.34,138.41,138.32,138.33,6200.0,83.674,83.7164,83.6619,83.668,6200.0
2012-02-14 13:55:00,138.35,138.51,138.33,138.51,3400.0,83.6801,83.7769,83.668,83.7769,3400.0
2012-02-14 14:00:00,138.56,138.63,138.54,138.63,2900.0,83.8071,83.8494,83.795,83.8494,2900.0
2012-02-14 14:05:00,138.61,138.65,138.44,138.47,4300.0,83.8373,83.8615,83.7345,83.7527,4300.0
2012-02-14 14:10:00,138.47,138.66,138.47,138.64,4100.0,83.7527,83.8676,83.7527,83.8555,4100.0
2012-02-14 14:15:00,138.59,138.63,138.38,138.41,2900.0,83.8252,83.8494,83.6982,83.7164,2900.0
2012-02-14 14:20:00,138.38,138.45,138.22,138.22,4100.0,83.6982,83.7406,83.6015,83.6015,4100.0
2012-02-14 14:25:00,138.3,138.41,138.23,138.23,3300.0,83.6498,83.7164,83.6075,83.6075,3300.0
2012-02-14 14:30:00,138.26,138.31,138.02,138.16,5200.0,83.6256,83.6559,83.4805,83.5652,5200.0
2012-02-14 14:35:00,138.11,138.23,138.11,138.2,3200.0,83.5349,83.6075,83.5349,83.5894,3200.0
2012-02-14 14:40:00,138.27,138.3,138.15,138.18,2000.0,83.6317,83.6498,83.5591,83.5773,2000.0
2012-02-14 14:45:00,138.15,138.4,138.14,138.27,3500.0,83.5591,83.7103,83.5531,83.6317,3500.0
2012-02-14 14:50:00,138.24,138.46,138.24,138.46,3300.0,83.6135,83.7466,83.6135,83.7466,3300.0
2012-02-14 14:55:00,138.45,138.46,138.35,138.42,3300.0,83.7406,83.7466,83.6801,83.7224,3300.0
2012-02-14 15:00:00,138.4,138.5,138.36,138.39,4300.0,83.7103,83.7708,83.6861,83.7043,4300.0
2012-02-14 15:05:00,138.39,138.5,138.39,138.48,3200.0,83.7043,83.7708,83.7043,83.7587,3200.0
2012-02-14 15:10:00,138.48,138.54,138.42,138.42,3000.0,83.7587,83.795,83.7224,83.7224,3000.0
2012-02-14 15:15:00,138.41,138.41,138.27,138.27,4400.0,83.7164,83.7164,83.6317,83.6317,4400.0
2012-02-14 15:20:00,138.23,138.28,138.02,138.15,7600.0,83.6075,83.6377,83.4805,83.5591,7600.0
2012-02-14 15:25:00,138.14,138.14,138.02,138.06,6200.0,83.5531,83.5531,83.4805,83.5047,6200.0
2012-02-14 15:30:00,138.06,138.23,137.92,138.23,10200.0,83.5047,83.6075,83.42,83.6075,10200.0
2012-02-14 15:35:00,138.29,138.38,138.12,138.32,11400.0,83.6438,83.6982,83.541,83.6619,11400.0
2012-02-14 15:40:00,138.33,138.54,138.33,138.49,12200.0,83.668,83.795,83.668,83.7648,12200.0
2012-02-14 15:45:00,138.48,138.8,138.47,138.77,23600.0,83.7587,83.9523,83.7527,83.9341,23600.0
2012-02-14 15:50:00,138.74,138.87,138.52,138.59,46700.0,83.916,83.9946,83.7829,83.8252,46700.0
2012-02-14 15:55:00,138.6,138.62,138.44,138.54,56300.0,83.8313,83.8434,83.7345,83.795,56300.0
2012-02-15 09:30:00,138.91,139.1,138.62,139.1,7500.0,84.0188,84.1337,83.8434,84.1337,7500.0
2012-02-15 09:35:00,139.05,139.05,138.43,138.71,3100.0,84.1035,84.1035,83.7285,83.8978,3100.0
2012-02-15 09:40:00,138.78,138.78,138.21,138.31,5000.0,83.9402,83.9402,83.5954,83.6559,5000.0
2012-02-15 09:45:00,138.23,138.31,138.1,138.31,1000.0,83.6075,83.6559,83.5289,83.6559,1000.0
2012-02-15 09:50:00,138.25,138.61,138.25,138.39,2900.0,83.6196,83.8373,83.6196,83.7043,2900.0
2012-02-15 09:55:00,138.35,138.45,138.24,138.38,3000.0,83.6801,83.7406,83.6135,83.6982,3000.0
2012-02-15 10:00:00,138.37,138.51,138.25,138.26,4700.0,83.6922,83.7769,83.6196,83.6256,4700.0
2012-02-15 10:05:00,138.24,138.38,138.24,138.28,5900.0,83.6135,83.6982,83.6135,83.6377,5900.0
2012-02-15 10:10:00,138.25,138.25,137.82,137.95,10300.0,83.6196,83.6196,83.3595,83.4381,10300.0
2012-02-15 10:15:00,137.95,137.95,137.72,137.82,1500.0,83.4381,83.4381,83.299,83.3595,1500.0
2012-02-15 10:20:00,137.75,137.91,137.68,137.78,5600.0,83.3172,83.414,83.2748,83.3353,5600.0
2012-02-15 10:25:00,137.74,138.02,137.74,137.96,1700.0,83.3111,83.4805,83.3111,83.4442,1700.0
2012-02-15 10:30:00,137.99,138.09,137.77,137.77,2800.0,83.4623,83.5228,83.3293,83.3293,2800.0
2012-02-15 10:35:00,137.81,137.85,137.67,137.67,3300.0,83.3535,83.3777,83.2688,83.2688,3300.0
2012-02-15 10:40:00,137.67,137.94,137.61,137.94,5200.0,83.2688,83.4321,83.2325,83.4321,5200.0
2012-02-15 10:45:00,137.95,138.19,137.88,138.13,4900.0,83.4381,83.5833,83.3958,83.547,4900.0
2012-02-15 10:50:00,138.12,138.12,137.98,138.0,1000.0,83.541,83.541,83.4563,83.4684,1000.0
2012-02-15 10:55:00,138.03,138.03,137.84,137.86,2600.0,83.4865,83.4865,83.3716,83.3837,2600.0
2012-02-15 11:00:00,137.79,138.08,137.78,138.08,3000.0,83.3414,83.5168,83.3353,83.5168,3000.0
2012-02-15 11:05:00,138.04,138.22,138.04,138.15,4600.0,83.4926,83.6015,83.4926,83.5591,4600.0
2012-02-15 11:10:00,138.16,138.16,137.9,137.9,4000.0,83.5652,83.5652,83.4079,83.4079,4000.0
2012-02-15 11:15:00,137.88,138.1,137.83,138.02,2700.0,83.3958,83.5289,83.3656,83.4805,2700.0
2012-02-15 11:20:00,138.05,138.09,137.89,137.89,2200.0,83.4986,83.5228,83.4019,83.4019,2200.0
2012-02-15 11:25:00,137.91,137.91,137.82,137.82,3000.0,83.414,83.414,83.3595,83.3595,3000.0
2012-02-15 11:30:00,137.85,137.88,137.8,137.82,3500.0,83.3777,83.3958,83.3474,83.3595,3500.0
2012-02-15 11:35:00,137.78,138.0,137.69,138.0,5700.0,83.3353,83.4684,83.2809,83.4684,5700.0
2012-02-15 11:40:00,137.98,138.2,137.92,138.04,8100.0,83.4563,83.5894,83.42,83.4926,8100.0
2012-02-15 11:45:00,138.03,138.04,137.86,137.99,6000.0,83.4865,83.4926,83.3837,83.4623,6000.0
2012-02-15 11:50:00,137.99,138.1,137.99,138.03,1800.0,83.4623,83.5289,83.4623,83.4865,1800.0
2012-02-15 11:55:00,138.03,138.08,137.99,137.99,2500.0,83.4865,83.5168,83.4623,83.4623,2500.0
2012-02-15 12:00:00,137.97,137.97,137.84,137.9,1700.0,83.4502,83.4502,83.3716,83.4079,1700.0
2012-02-15 12:05:00,137.92,138.03,137.88,137.98,4400.0,83.42,83.4865,83.3958,83.4563,4400.0
2012-02-15 12:10:00,138.0,138.03,137.81,137.84,3000.0,83.4684,83.4865,83.3535,83.3716,3000.0
2012-02-15 12:15:00,137.85,137.85,137.76,137.81,1400.0,83.3777,83.3777,83.3232,83.3535,1400.0
2012-02-15 12:20:00,137.82,137.85,137.76,137.8,3700.0,83.3595,83.3777,83.3232,83.3474,3700.0
2012-02-15 12:25:00,137.82,137.88,137.82,137.88,1200.0,83.3595,83.3958,83.3595,83.3958,1200.0
2012-02-15 12:30:00,137.83,137.83,137.52,137.66,3600.0,83.3656,83.3656,83.1781,83.2627,3600.0
2012-02-15 12:35:00,137.68,137.72,137.59,137.63,2700.0,83.2748,83.299,83.2204,83.2446,2700.0
2012-02-15 12:40:00,137.64,137.77,137.61,137.61,3100.0,83.2506,83.3293,83.2325,83.2325,3100.0
2012-02-15 12:45:00,137.59,137.62,137.45,137.48,4500.0,83.2204,83.2385,83.1357,83.1539,4500.0
2012-02-15 12:50:00,137.42,137.55,137.36,137.47,4200.0,83.1176,83.1962,83.0813,83.1478,4200.0
2012-02-15 12:55:00,137.46,137.49,137.37,137.47,2900.0,83.1418,83.1599,83.0873,83.1478,2900.0
2012-02-15 13:00:00,137.44,137.49,137.14,137.45,10800.0,83.1297,83.1599,82.9482,83.1357,10800.0
2012-02-15 13:05:00,137.45,137.49,137.35,137.44,3900.0,83.1357,83.1599,83.0752,83.1297,3900.0
2012-02-15 13:10:00,137.44,137.53,137.39,137.5,4800.0,83.1297,83.1841,83.0994,83.166,4800.0
2012-02-15 13:15:00,137.41,137.47,137.34,137.37,2600.0,83.1115,83.1478,83.0692,83.0873,2600.0
2012-02-15 13:20:00,137.33,137.33,137.21,137.29,7300.0,83.0631,83.0631,82.9906,83.0389,7300.0
2012-02-15 13:25:00,137.26,137.28,137.14,137.18,2400.0,83.0208,83.0329,82.9482,82.9724,2400.0
2012-02-15 13:30:00,137.19,137.19,137.01,137.01,6800.0,82.9785,82.9785,82.8696,82.8696,6800.0
2012-02-15 13:35:00,137.04,137.1,136.91,136.91,5500.0,82.8877,82.924,82.8091,82.8091,5500.0
2012-02-15 13:40:00,136.94,136.97,136.76,136.79,1800.0,82.8273,82.8454,82.7184,82.7365,1800.0
2012-02-15 13:45:00,136.79,136.82,136.69,136.69,2300.0,82.7365,82.7547,82.676,82.676,2300.0
2012-02-15 13:50:00,136.7,136.81,136.67,136.72,8900.0,82.6821,82.7486,82.6639,82.6942,8900.0
2012-02-15 13:55:00,136.7,136.98,136.67,136.95,9800.0,82.6821,82.8514,82.6639,82.8333,9800.0
2012-02-15 14:00:00,136.96,136.96,136.55,136.55,10800.0,82.8393,82.8393,82.5914,82.5914,10800.0
2012-02-15 14:05:00,136.62,136.62,136.4,136.53,6100.0,82.6337,82.6337,82.5006,82.5793,6100.0
2012-02-15 14:10:00,136.6,136.73,136.51,136.66,3500.0,82.6216,82.7002,82.5672,82.6579,3500.0
2012-02-15 14:15:00,136.62,136.82,136.59,136.73,7200.0,82.6337,82.7547,82.6156,82.7002,7200.0
2012-02-15 14:20:00,136.74,137.05,136.74,137.05,6200.0,82.7063,82.8938,82.7063,82.8938,6200.0
2012-02-15 14:25:00,137.07,137.16,136.93,137.16,6100.0,82.9059,82.9603,82.8212,82.9603,6100.0
2012-02-15 14:30:00,137.2,137.2,136.98,137.04,6000.0,82.9845,82.9845,82.8514,82.8877,6000.0
2012-02-15 14:35:00,136.99,137.13,136.93,136.98,3900.0,82.8575,82.9422,82.8212,82.8514,3900.0
2012-02-15 14:40:00,136.98,137.07,136.84,136.97,2500.0,82.8514,82.9059,82.7668,82.8454,2500.0
2012-02-15 14:45:00,136.96,137.12,136.82,137.12,6700.0,82.8393,82.9361,82.7547,82.9361,6700.0
2012-02-15 14:50:00,137.16,137.33,136.94,136.94,4900.0,82.9603,83.0631,82.8273,82.8273,4900.0
2012-02-15 14:55:00,137.02,137.02,136.56,136.56,5900.0,82.8756,82.8756,82.5974,82.5974,5900.0
2012-02-15 15:00:00,136.57,136.68,136.39,136.39,4300.0,82.6035,82.67,82.4946,82.4946,4300.0
2012-02-15 15:05:00,136.39,136.64,136.39,136.5,16700.0,82.4946,82.6458,82.4946,82.5611,16700.0
2012-02-15 15:10:00,136.51,136.7,136.5,136.68,6000.0,82.5672,82.6821,82.5611,82.67,6000.0
2012-02-15 15:15:00,136.75,136.99,136.74,136.77,9200.0,82.7123,82.8575,82.7063,82.7244,9200.0
2012-02-15 15:20:00,136.76,136.79,136.62,136.66,7400.0,82.7184,82.7365,82.6337,82.6579,7400.0
2012-02-15 15:25:00,136.66,136.8,136.53,136.77,9800.0,82.6579,82.7426,82.5793,82.7244,9800.0
2012-02-15 15:30:00,136.77,137.0,136.63,136.66,14400.0,82.7244,82.8635,82.6398,82.6579,14400.0
2012-02-15 15:35:00,136.64,136.85,136.59,136.7,10400.0,82.6458,82.7728,82.6156,82.6821,10400.0
2012-02-15 15:40:00,136.65,136.95,136.6,136.93,14000.0,82.6518,82.8333,82.6216,82.8212,14000.0
2012-02-15 15:45:00,136.96,137.24,136.86,136.9,27400.0,82.8393,83.0087,82.7789,82.8031,27400.0
2012-02-15 15:50:00,136.93,137.0,136.83,136.87,20600.0,82.8212,82.8635,82.7607,82.7849,20600.0
2012-02-15 15:55:00,136.88,136.9,136.61,136.82,57700.0,82.791,82.8031,82.6277,82.7547,57700.0
2012-02-16 09:30:00,137.08,138.23,137.08,138.23,20200.0,82.9119,83.6075,82.9119,83.6075,20200.0
2012-02-16 09:35:00,138.12,138.6,138.09,138.16,10300.0,83.541,83.8313,83.5228,83.5652,10300.0
2012-02-16 09:40:00,138.17,138.79,138.17,138.78,14400.0,83.5712,83.9462,83.5712,83.9402,14400.0
2012-02-16 09:45:00,138.7,139.0,138.69,138.9,7400.0,83.8918,84.0732,83.8857,84.0127,7400.0
2012-02-16 09:50:00,138.82,138.93,138.34,138.34,11500.0,83.9644,84.0309,83.674,83.674,11500.0
2012-02-16 09:55:00,138.32,138.54,138.08,138.2,18000.0,83.6619,83.795,83.5168,83.5894,18000.0
2012-02-16 10:00:00,138.25,138.62,138.2,138.5,11600.0,83.6196,83.8434,83.5894,83.7708,11600.0
2012-02-16 10:05:00,138.59,138.73,138.47,138.47,8800.0,83.8252,83.9099,83.7527,83.7527,8800.0
2012-02-16 10:10:00,138.45,138.75,138.45,138.56,7700.0,83.7406,83.922,83.7406,83.8071,7700.0
2012-02-16 10:15:00,138.53,138.65,138.4,138.49,7400.0,83.789,83.8615,83.7103,83.7648,7400.0
2012-02-16 10:20:00,138.43,138.43,138.24,138.41,2500.0,83.7285,83.7285,83.6135,83.7164,2500.0
2012-02-16 10:25:00,138.42,138.65,138.38,138.63,8900.0,83.7224,83.8615,83.6982,83.8494,8900.0
2012-02-16 10:30:00,138.61,138.88,138.6,138.88,11500.0,83.8373,84.0006,83.8313,84.0006,11500.0
2012-02-16 10:35:00,138.94,139.0,138.65,138.92,4700.0,84.0369,84.0732,83.8615,84.0248,4700.0
2012-02-16 10:40:00,138.97,139.0,138.92,138.94,4100.0,84.0551,84.0732,84.0248,84.0369,4100.0
2012-02-16 10:45:00,138.97,139.07,138.95,139.01,7500.0,84.0551,84.1156,84.043,84.0793,7500.0
2012-02-16 10:50:00,139.01,139.05,138.86,138.86,2800.0,84.0793,84.1035,83.9886,83.9886,2800.0
2012-02-16 10:55:00,138.83,138.92,138.74,138.89,8600.0,83.9704,84.0248,83.916,84.0067,8600.0
2012-02-16 11:00:00,138.88,139.01,138.85,138.99,2700.0,84.0006,84.0793,83.9825,84.0672,2700.0
2012-02-16 11:05:00,138.96,139.07,138.69,138.69,5100.0,84.049,84.1156,83.8857,83.8857,5100.0
2012-02-16 11:10:00,138.74,138.86,138.68,138.77,8200.0,83.916,83.9886,83.8797,83.9341,8200.0
2012-02-16 11:15:00,138.84,138.87,138.71,138.8,8300.0,83.9765,83.9946,83.8978,83.9523,8300.0
2012-02-16 11:20:00,138.81,138.95,138.76,138.79,10500.0,83.9583,84.043,83.9281,83.9462,10500.0
2012-02-16 11:25:00,138.81,138.87,138.7,138.7,12100.0,83.9583,83.9946,83.8918,83.8918,12100.0
2012-02-16 11:30:00,138.68,138.69,138.56,138.64,7400.0,83.8797,83.8857,83.8071,83.8555,7400.0
2012-02-16 11:35:00,138.65,138.85,138.58,138.85,11400.0,83.8615,83.9825,83.8192,83.9825,11400.0
2012-02-16 11:40:00,138.83,138.83,138.48,138.5,8700.0,83.9704,83.9704,83.7587,83.7708,8700.0
2012-02-16 11:45:00,138.48,138.58,138.45,138.56,6400.0,83.7587,83.8192,83.7406,83.8071,6400.0
2012-02-16 11:50:00,138.55,138.81,138.51,138.76,11700.0,83.8011,83.9583,83.7769,83.9281,11700.0
2012-02-16 11:55:00,138.74,138.8,138.58,138.63,14000.0,83.916,83.9523,83.8192,83.8494,14000.0
2012-02-16 12:00:00,138.63,138.73,138.63,138.67,1600.0,83.8494,83.9099,83.8494,83.8736,1600.0
2012-02-16 12:05:00,138.69,138.86,138.66,138.86,8500.0,83.8857,83.9886,83.8676,83.9886,8500.0
2012-02-16 12:10:00,138.84,138.87,138.82,138.85,2100.0,83.9765,83.9946,83.9644,83.9825,2100.0
2012-02-16 12:15:00,138.88,138.99,138.79,138.93,6300.0,84.0006,84.0672,83.9462,84.0309,6300.0
2012-02-16 12:20:00,138.95,139.22,138.95,138.99,5300.0,84.043,84.2063,84.043,84.0672,5300.0
2012-02-16 12:25:00,138.96,138.98,138.84,138.85,2300.0,84.049,84.0611,83.9765,83.9825,2300.0
2012-02-16 12:30:00,138.9,139.0,138.9,138.96,1500.0,84.0127,84.0732,84.0127,84.049,1500.0
2012-02-16 12:35:00,138.97,139.03,138.94,139.03,1900.0,84.0551,84.0914,84.0369,84.0914,1900.0
2012-02-16 12:40:00,139.04,139.05,138.86,138.9,10200.0,84.0974,84.1035,83.9886,84.0127,10200.0
2012-02-16 12:45:00,138.93,138.93,138.71,138.77,5200.0,84.0309,84.0309,83.8978,83.9341,5200.0
2012-02-16 12:50:00,138.77,138.92,138.77,138.91,3900.0,83.9341,84.0248,83.9341,84.0188,3900.0
2012-02-16 12:55:00,138.94,138.95,138.88,138.9,1200.0,84.0369,84.043,84.0006,84.0127,1200.0
2012-02-16 13:00:00,138.95,139.13,138.95,139.11,5600.0,84.043,84.1519,84.043,84.1398,5600.0
2012-02-16 13:05:00,139.15,139.15,138.98,139.01,3200.0,84.164,84.164,84.0611,84.0793,3200.0
2012-02-16 13:10:00,139.11,139.2,139.11,139.2,2300.0,84.1398,84.1942,84.1398,84.1942,2300.0
2012-02-16 13:15:00,139.21,139.3,139.21,139.28,2200.0,84.2002,84.2547,84.2002,84.2426,2200.0
2012-02-16 13:20:00,139.25,139.27,139.23,139.25,2000.0,84.2244,84.2365,84.2123,84.2244,2000.0
2012-02-16 13:25:00,139.32,139.33,139.23,139.26,4100.0,84.2668,84.2728,84.2123,84.2305,4100.0
2012-02-16 13:30:00,139.28,139.32,139.24,139.24,2900.0,84.2426,84.2668,84.2184,84.2184,2900.0
2012-02-16 13:35:00,139.28,139.45,139.28,139.36,4900.0,84.2426,84.3454,84.2426,84.291,4900.0
2012-02-16 13:40:00,139.34,139.39,139.27,139.35,4900.0,84.2789,84.3091,84.2365,84.2849,4900.0
2012-02-16 13:45:00,139.37,139.38,139.3,139.35,10100.0,84.297,84.3031,84.2547,84.2849,10100.0
2012-02-16 13:50:00,139.34,139.34,139.17,139.21,8600.0,84.2789,84.2789,84.1761,84.2002,8600.0
2012-02-16 13:55:00,139.2,139.34,139.16,139.34,2800.0,84.1942,84.2789,84.17,84.2789,2800.0
2012-02-16 14:00:00,139.38,139.41,139.29,139.33,3700.0,84.3031,84.3212,84.2486,84.2728,3700.0
2012-02-16 14:05:00,139.3,139.42,139.23,139.41,8100.0,84.2547,84.3273,84.2123,84.3212,8100.0
2012-02-16 14:10:00,139.41,139.48,139.38,139.45,8100.0,84.3212,84.3636,84.3031,84.3454,8100.0
2012-02-16 14:15:00,139.48,139.49,139.44,139.48,4200.0,84.3636,84.3696,84.3394,84.3636,4200.0
2012-02-16 14:20:00,139.46,139.48,139.31,139.33,9700.0,84.3515,84.3636,84.2607,84.2728,9700.0
2012-02-16 14:25:00,139.31,139.34,139.23,139.23,6500.0,84.2607,84.2789,84.2123,84.2123,6500.0
2012-02-16 14:30:00,139.3,139.46,139.26,139.46,8400.0,84.2547,84.3515,84.2305,84.3515,8400.0
2012-02-16 14:35:00,139.42,139.43,139.23,139.24,6800.0,84.3273,84.3333,84.2123,84.2184,6800.0
2012-02-16 14:40:00,139.21,139.53,139.19,139.44,18200.0,84.2002,84.3938,84.1881,84.3394,18200.0
2012-02-16 14:45:00,139.41,139.42,139.29,139.29,4900.0,84.3212,84.3273,84.2486,84.2486,4900.0
2012-02-16 14:50:00,139.29,139.29,139.15,139.17,9900.0,84.2486,84.2486,84.164,84.1761,9900.0
2012-02-16 14:55:00,139.17,139.36,139.15,139.35,6100.0,84.1761,84.291,84.164,84.2849,6100.0
2012-02-16 15:00:00,139.36,139.52,139.36,139.47,11500.0,84.291,84.3877,84.291,84.3575,11500.0
2012-02-16 15:05:00,139.43,139.7,139.43,139.61,11100.0,84.3333,84.4966,84.3333,84.4422,11100.0
2012-02-16 15:10:00,139.61,139.61,139.26,139.36,13500.0,84.4422,84.4422,84.2305,84.291,13500.0
2012-02-16 15:15:00,139.38,139.43,139.26,139.4,6300.0,84.3031,84.3333,84.2305,84.3152,6300.0
2012-02-16 15:20:00,139.43,139.55,139.37,139.37,8000.0,84.3333,84.4059,84.297,84.297,8000.0
2012-02-16 15:25:00,139.38,139.53,139.28,139.43,10100.0,84.3031,84.3938,84.2426,84.3333,10100.0
2012-02-16 15:30:00,139.41,139.42,139.26,139.27,18100.0,84.3212,84.3273,84.2305,84.2365,18100.0
2012-02-16 15:35:00,139.26,139.36,139.2,139.36,11300.0,84.2305,84.291,84.1942,84.291,11300.0
2012-02-16 15:40:00,139.34,139.54,139.31,139.52,10000.0,84.2789,84.3998,84.2607,84.3877,10000.0
2012-02-16 15:45:00,139.5,139.77,139.36,139.53,24300.0,84.3757,84.539,84.291,84.3938,24300.0
2012-02-16 15:50:00,139.53,139.55,139.35,139.51,19000.0,84.3938,84.4059,84.2849,84.3817,19000.0
2012-02-16 15:55:00,139.52,139.61,139.44,139.5,53700.0,84.3877,84.4422,84.3394,84.3757,53700.0
2012-02-17 09:30:00,139.51,139.78,138.92,138.93,110000.0,84.3817,84.545,84.0248,84.0309,110000.0
2012-02-17 09:35:00,138.96,139.18,138.58,139.08,6100.0,84.049,84.1821,83.8192,84.1216,6100.0
2012-02-17 09:40:00,139.17,139.24,139.08,139.08,3200.0,84.1761,84.2184,84.1216,84.1216,3200.0
2012-02-17 09:45:00,138.95,138.98,138.64,138.78,6300.0,84.043,84.0611,83.8555,83.9402,6300.0
2012-02-17 09:50:00,138.73,139.02,138.73,139.02,5800.0,83.9099,84.0853,83.9099,84.0853,5800.0
2012-02-17 09:55:00,138.98,139.04,138.67,138.67,3500.0,84.0611,84.0974,83.8736,83.8736,3500.0
2012-02-17 10:00:00,138.67,138.67,138.01,138.24,11700.0,83.8736,83.8736,83.4744,83.6135,11700.0
2012-02-17 10:05:00,138.25,138.48,138.17,138.41,8100.0,83.6196,83.7587,83.5712,83.7164,8100.0
2012-02-17 10:10:00,138.46,138.56,138.38,138.47,15500.0,83.7466,83.8071,83.6982,83.7527,15500.0
2012-02-17 10:15:00,138.49,138.67,138.47,138.67,5100.0,83.7648,83.8736,83.7527,83.8736,5100.0
2012-02-17 10:20:00,138.69,138.71,138.64,138.66,3600.0,83.8857,83.8978,83.8555,83.8676,3600.0
2012-02-17 10:25:00,138.66,138.75,138.61,138.72,12300.0,83.8676,83.922,83.8373,83.9039,12300.0
2012-02-17 10:30:00,138.68,138.8,138.68,138.72,4900.0,83.8797,83.9523,83.8797,83.9039,4900.0
2012-02-17 10:35:00,138.76,138.79,138.66,138.66,4300.0,83.9281,83.9462,83.8676,83.8676,4300.0
2012-02-17 10:40:00,138.66,138.73,138.66,138.68,4600.0,83.8676,83.9099,83.8676,83.8797,4600.0
2012-02-17 10:45:00,138.62,138.69,138.6,138.61,9300.0,83.8434,83.8857,83.8313,83.8373,9300.0
2012-02-17 10:50:00,138.59,138.59,138.51,138.58,5200.0,83.8252,83.8252,83.7769,83.8192,5200.0
2012-02-17 10:55:00,138.51,138.6,138.42,138.47,11700.0,83.7769,83.8313,83.7224,83.7527,11700.0
2012-02-17 11:00:00,138.47,138.65,138.43,138.65,4100.0,83.7527,83.8615,83.7285,83.8615,4100.0
2012-02-17 11:05:00,138.66,138.77,138.66,138.72,6400.0,83.8676,83.9341,83.8676,83.9039,6400.0
2012-02-17 11:10:00,138.75,138.79,138.73,138.73,2800.0,83.922,83.9462,83.9099,83.9099,2800.0
2012-02-17 11:15:00,138.76,138.85,138.76,138.82,4600.0,83.9281,83.9825,83.9281,83.9644,4600.0
2012-02-17 11:20:00,138.82,138.94,138.82,138.85,3200.0,83.9644,84.0369,83.9644,83.9825,3200.0
2012-02-17 11:25:00,138.85,138.98,138.78,138.98,6900.0,83.9825,84.0611,83.9402,84.0611,6900.0
2012-02-17 11:30:00,138.96,138.96,138.82,138.9,2800.0,84.049,84.049,83.9644,84.0127,2800.0
2012-02-17 11:35:00,138.88,138.89,138.82,138.84,1700.0,84.0006,84.0067,83.9644,83.9765,1700.0
2012-02-17 11:40:00,138.81,139.0,138.81,139.0,14000.0,83.9583,84.0732,83.9583,84.0732,14000.0
2012-02-17 11:45:00,138.99,139.12,138.98,139.1,8100.0,84.0672,84.1458,84.0611,84.1337,8100.0
2012-02-17 11:50:00,139.1,139.12,139.06,139.09,5800.0,84.1337,84.1458,84.1095,84.1277,5800.0
2012-02-17 11:55:00,139.11,139.12,139.04,139.08,6200.0,84.1398,84.1458,84.0974,84.1216,6200.0
2012-02-17 12:00:00,139.09,139.09,139.05,139.07,29200.0,84.1277,84.1277,84.1035,84.1156,29200.0
2012-02-17 12:05:00,139.06,139.16,139.06,139.13,7200.0,84.1095,84.17,84.1095,84.1519,7200.0
2012-02-17 12:10:00,139.13,139.19,139.11,139.18,2700.0,84.1519,84.1881,84.1398,84.1821,2700.0
2012-02-17 12:15:00,139.17,139.2,139.07,139.08,11900.0,84.1761,84.1942,84.1156,84.1216,11900.0
2012-02-17 12:20:00,139.07,139.11,138.98,138.98,6200.0,84.1156,84.1398,84.0611,84.0611,6200.0
2012-02-17 12:25:00,138.96,138.96,138.81,138.81,2100.0,84.049,84.049,83.9583,83.9583,2100.0
2012-02-17 12:30:00,138.81,138.94,138.81,138.91,3200.0,83.9583,84.0369,83.9583,84.0188,3200.0
2012-02-17 12:35:00,138.91,138.91,138.87,138.9,6500.0,84.0188,84.0188,83.9946,84.0127,6500.0
2012-02-17 12:40:00,138.88,138.92,138.87,138.92,3900.0,84.0006,84.0248,83.9946,84.0248,3900.0
2012-02-17 12:45:00,138.91,139.0,138.87,139.0,5300.0,84.0188,84.0732,83.9946,84.0732,5300.0
2012-02-17 12:50:00,139.05,139.05,139.0,139.01,1900.0,84.1035,84.1035,84.0732,84.0793,1900.0
2012-02-17 12:55:00,139.01,139.09,138.95,139.03,5300.0,84.0793,84.1277,84.043,84.0914,5300.0
2012-02-17 13:00:00,139.07,139.07,138.96,139.02,4400.0,84.1156,84.1156,84.049,84.0853,4400.0
2012-02-17 13:05:00,139.0,139.11,139.0,139.09,7000.0,84.0732,84.1398,84.0732,84.1277,7000.0
2012-02-17 13:10:00,139.11,139.12,139.0,139.02,5700.0,84.1398,84.1458,84.0732,84.0853,5700.0
2012-02-17 13:15:00,139.03,139.05,138.97,139.02,6500.0,84.0914,84.1035,84.0551,84.0853,6500.0
2012-02-17 13:20:00,139.03,139.08,139.03,139.07,3300.0,84.0914,84.1216,84.0914,84.1156,3300.0
2012-02-17 13:25:00,139.05,139.07,139.04,139.07,6300.0,84.1035,84.1156,84.0974,84.1156,6300.0
2012-02-17 13:30:00,139.05,139.14,139.01,139.01,11300.0,84.1035,84.1579,84.0793,84.0793,11300.0
2012-02-17 13:35:00,139.01,139.04,138.96,138.98,7500.0,84.0793,84.0974,84.049,84.0611,7500.0
2012-02-17 13:40:00,138.97,138.99,138.8,138.86,6900.0,84.0551,84.0672,83.9523,83.9886,6900.0
2012-02-17 13:45:00,138.86,138.91,138.83,138.89,4000.0,83.9886,84.0188,83.9704,84.0067,4000.0
2012-02-17 13:50:00,138.9,138.99,138.9,138.95,5600.0,84.0127,84.0672,84.0127,84.043,5600.0
2012-02-17 13:55:00,138.95,139.0,138.92,138.99,13700.0,84.043,84.0732,84.0248,84.0672,13700.0
2012-02-17 14:00:00,138.97,139.01,138.93,138.93,4400.0,84.0551,84.0793,84.0309,84.0309,4400.0
2012-02-17 14:05:00,138.93,139.0,138.89,138.95,7000.0,84.0309,84.0732,84.0067,84.043,7000.0
2012-02-17 14:10:00,138.96,138.96,138.88,138.94,1600.0,84.049,84.049,84.0006,84.0369,1600.0
2012-02-17 14:15:00,138.87,138.87,138.87,138.87,200.0,83.9946,83.9946,83.9946,83.9946,200.0
2012-02-17 14:20:00,138.86,138.9,138.86,138.9,2900.0,83.9886,84.0127,83.9886,84.0127,2900.0
2012-02-17 14:25:00,138.9,138.9,138.79,138.79,2200.0,84.0127,84.0127,83.9462,83.9462,2200.0
2012-02-17 14:30:00,138.82,139.0,138.82,139.0,9000.0,83.9644,84.0732,83.9644,84.0732,9000.0
2012-02-17 14:35:00,139.0,139.03,138.86,138.88,6300.0,84.0732,84.0914,83.9886,84.0006,6300.0
2012-02-17 14:40:00,138.88,138.95,138.86,138.89,7600.0,84.0006,84.043,83.9886,84.0067,7600.0
2012-02-17 14:45:00,138.89,139.01,138.89,138.96,4400.0,84.0067,84.0793,84.0067,84.049,4400.0
2012-02-17 14:50:00,138.98,139.0,138.94,138.98,5200.0,84.0611,84.0732,84.0369,84.0611,5200.0
2012-02-17 14:55:00,138.97,139.02,138.95,139.0,6700.0,84.0551,84.0853,84.043,84.0732,6700.0
2012-02-17 15:00:00,139.0,139.01,138.97,139.0,26800.0,84.0732,84.0793,84.0551,84.0732,26800.0
2012-02-17 15:05:00,139.0,139.08,139.0,139.0,7700.0,84.0732,84.1216,84.0732,84.0732,7700.0
2012-02-17 15:10:00,138.98,139.05,138.98,139.01,12300.0,84.0611,84.1035,84.0611,84.0793,12300.0
2012-02-17 15:15:00,139.02,139.08,138.98,139.07,19600.0,84.0853,84.1216,84.0611,84.1156,19600.0
2012-02-17 15:20:00,139.07,139.11,139.03,139.1,8700.0,84.1156,84.1398,84.0914,84.1337,8700.0
2012-02-17 15:25:00,139.07,139.09,139.0,139.0,4900.0,84.1156,84.1277,84.0732,84.0732,4900.0
2012-02-17 15:30:00,139.0,139.04,138.96,138.99,13700.0,84.0732,84.0974,84.049,84.0672,13700.0
2012-02-17 15:35:00,139.0,139.02,138.93,139.0,6600.0,84.0732,84.0853,84.0309,84.0732,6600.0
2012-02-17 15:40:00,139.0,139.04,138.92,138.92,15500.0,84.0732,84.0974,84.0248,84.0248,15500.0
2012-02-17 15:45:00,138.95,139.0,138.8,138.83,32700.0,84.043,84.0732,83.9523,83.9704,32700.0
2012-02-17 15:50:00,138.82,138.98,138.73,138.87,61400.0,83.9644,84.0611,83.9099,83.9946,61400.0
2012-02-17 15:55:00,138.84,138.85,138.61,138.76,133000.0,83.9765,83.9825,83.8373,83.9281,133000.0
2012-02-21 09:30:00,139.08,139.08,137.81,137.81,21900.0,84.1216,84.1216,83.3535,83.3535,21900.0
2012-02-21 09:35:00,137.87,137.87,137.2,137.29,23400.0,83.3898,83.3898,82.9845,83.0389,23400.0
2012-02-21 09:40:00,137.22,137.56,137.07,137.25,16900.0,82.9966,83.2023,82.9059,83.0148,16900.0
2012-02-21 09:45:00,137.24,137.51,137.03,137.03,7900.0,83.0087,83.172,82.8817,82.8817,7900.0
2012-02-21 09:50:00,137.01,137.25,136.88,136.95,9200.0,82.8696,83.0148,82.791,82.8333,9200.0
2012-02-21 09:55:00,136.82,136.95,136.76,136.77,9000.0,82.7547,82.8333,82.7184,82.7244,9000.0
2012-02-21 10:00:00,136.76,137.05,136.75,137.05,13300.0,82.7184,82.8938,82.7123,82.8938,13300.0
2012-02-21 10:05:00,137.06,137.21,136.99,137.21,6000.0,82.8998,82.9906,82.8575,82.9906,6000.0
2012-02-21 10:10:00,137.18,137.52,137.18,137.44,16100.0,82.9724,83.1781,82.9724,83.1297,16100.0
2012-02-21 10:15:00,137.4,137.58,137.39,137.49,7900.0,83.1055,83.2144,83.0994,83.1599,7900.0
2012-02-21 10:20:00,137.52,137.54,137.37,137.37,44300.0,83.1781,83.1902,83.0873,83.0873,44300.0
2012-02-21 10:25:00,137.38,137.63,137.3,137.63,13500.0,83.0934,83.2446,83.045,83.2446,13500.0
2012-02-21 10:30:00,137.6,137.7,137.59,137.64,5700.0,83.2264,83.2869,83.2204,83.2506,5700.0
2012-02-21 10:35:00,137.64,137.84,137.64,137.77,10700.0,83.2506,83.3716,83.2506,83.3293,10700.0
2012-02-21 10:40:00,137.77,137.87,137.69,137.73,9400.0,83.3293,83.3898,83.2809,83.3051,9400.0
2012-02-21 10:45:00,137.77,137.81,137.6,137.8,13300.0,83.3293,83.3535,83.2264,83.3474,13300.0
2012-02-21 10:50:00,137.84,138.03,137.73,137.73,5900.0,83.3716,83.4865,83.3051,83.3051,5900.0
2012-02-21 10:55:00,137.73,137.74,137.57,137.57,4300.0,83.3051,83.3111,83.2083,83.2083,4300.0
2012-02-21 11:00:00,137.57,137.58,137.49,137.5,3400.0,83.2083,83.2144,83.1599,83.166,3400.0
2012-02-21 11:05:00,137.53,137.53,137.31,137.32,4500.0,83.1841,83.1841,83.051,83.0571,4500.0
2012-02-21 11:10:00,137.32,137.35,137.18,137.18,2100.0,83.0571,83.0752,82.9724,82.9724,2100.0
2012-02-21 11:15:00,137.16,137.18,137.09,137.18,6700.0,82.9603,82.9724,82.918,82.9724,6700.0
2012-02-21 11:20:00,137.18,137.46,137.18,137.27,7600.0,82.9724,83.1418,82.9724,83.0269,7600.0
2012-02-21 11:25:00,137.25,137.4,137.22,137.38,15600.0,83.0148,83.1055,82.9966,83.0934,15600.0
2012-02-21 11:30:00,137.39,137.46,137.35,137.44,9500.0,83.0994,83.1418,83.0752,83.1297,9500.0
2012-02-21 11:35:00,137.44,137.47,137.04,137.11,18600.0,83.1297,83.1478,82.8877,82.9301,18600.0
2012-02-21 11:40:00,137.13,137.28,136.99,136.99,10300.0,82.9422,83.0329,82.8575,82.8575,10300.0
2012-02-21 11:45:00,136.97,137.2,136.94,136.94,10700.0,82.8454,82.9845,82.8273,82.8273,10700.0
2012-02-21 11:50:00,136.93,136.98,136.82,136.85,4400.0,82.8212,82.8514,82.7547,82.7728,4400.0
2012-02-21 11:55:00,136.82,136.86,136.77,136.82,5400.0,82.7547,82.7789,82.7244,82.7547,5400.0
2012-02-21 12:00:00,136.82,136.99,136.66,136.99,7700.0,82.7547,82.8575,82.6579,82.8575,7700.0
2012-02-21 12:05:00,137.01,137.02,136.93,136.99,3300.0,82.8696,82.8756,82.8212,82.8575,3300.0
2012-02-21 12:10:00,137.03,137.15,137.03,137.15,4400.0,82.8817,82.9543,82.8817,82.9543,4400.0
2012-02-21 12:15:00,137.18,137.23,137.13,137.19,9400.0,82.9724,83.0027,82.9422,82.9785,9400.0
2012-02-21 12:20:00,137.18,137.33,137.18,137.28,9700.0,82.9724,83.0631,82.9724,83.0329,9700.0
2012-02-21 12:25:00,137.3,137.38,137.3,137.37,1800.0,83.045,83.0934,83.045,83.0873,1800.0
2012-02-21 12:30:00,137.38,137.46,137.36,137.42,3200.0,83.0934,83.1418,83.0813,83.1176,3200.0
2012-02-21 12:35:00,137.4,137.52,137.4,137.48,9100.0,83.1055,83.1781,83.1055,83.1539,9100.0
2012-02-21 12:40:00,137.46,137.49,137.38,137.39,2900.0,83.1418,83.1599,83.0934,83.0994,2900.0
2012-02-21 12:45:00,137.38,137.38,137.2,137.33,5100.0,83.0934,83.0934,82.9845,83.0631,5100.0
2012-02-21 12:50:00,137.32,137.42,137.32,137.42,2900.0,83.0571,83.1176,83.0571,83.1176,2900.0
2012-02-21 12:55:00,137.43,137.54,137.4,137.49,4200.0,83.1236,83.1902,83.1055,83.1599,4200.0
2012-02-21 13:00:00,137.45,137.51,137.44,137.5,1700.0,83.1357,83.172,83.1297,83.166,1700.0
2012-02-21 13:05:00,137.5,137.56,137.39,137.39,5900.0,83.166,83.2023,83.0994,83.0994,5900.0
2012-02-21 13:10:00,137.39,137.41,137.36,137.38,6500.0,83.0994,83.1115,83.0813,83.0934,6500.0
2012-02-21 13:15:00,137.38,137.41,137.36,137.4,6500.0,83.0934,83.1115,83.0813,83.1055,6500.0
2012-02-21 13:20:00,137.4,137.46,137.4,137.45,3600.0,83.1055,83.1418,83.1055,83.1357,3600.0
2012-02-21 13:25:00,137.47,137.47,137.41,137.41,7600.0,83.1478,83.1478,83.1115,83.1115,7600.0
2012-02-21 13:30:00,137.41,137.47,137.39,137.47,7300.0,83.1115,83.1478,83.0994,83.1478,7300.0
2012-02-21 13:35:00,137.45,137.47,137.43,137.43,4100.0,83.1357,83.1478,83.1236,83.1236,4100.0
2012-02-21 13:40:00,137.43,137.47,137.43,137.45,6800.0,83.1236,83.1478,83.1236,83.1357,6800.0
2012-02-21 13:45:00,137.46,137.5,137.4,137.4,8600.0,83.1418,83.166,83.1055,83.1055,8600.0
2012-02-21 13:50:00,137.41,137.52,137.41,137.51,7000.0,83.1115,83.1781,83.1115,83.172,7000.0
2012-02-21 13:55:00,137.51,137.52,137.42,137.5,10700.0,83.172,83.1781,83.1176,83.166,10700.0
2012-02-21 14:00:00,137.52,137.59,137.52,137.56,2300.0,83.1781,83.2204,83.1781,83.2023,2300.0
2012-02-21 14:05:00,137.58,137.59,137.5,137.53,4800.0,83.2144,83.2204,83.166,83.1841,4800.0
2012-02-21 14:10:00,137.54,137.63,137.46,137.63,16700.0,83.1902,83.2446,83.1418,83.2446,16700.0
2012-02-21 14:15:00,137.61,137.64,137.59,137.63,8800.0,83.2325,83.2506,83.2204,83.2446,8800.0
2012-02-21 14:20:00,137.64,137.64,137.51,137.58,8900.0,83.2506,83.2506,83.172,83.2144,8900.0
2012-02-21 14:25:00,137.6,137.61,137.47,137.5,2700.0,83.2264,83.2325,83.1478,83.166,2700.0
2012-02-21 14:30:00,137.49,137.49,137.42,137.44,6800.0,83.1599,83.1599,83.1176,83.1297,6800.0
2012-02-21 14:35:00,137.41,137.41,137.14,137.3,7300.0,83.1115,83.1115,82.9482,83.045,7300.0
2012-02-21 14:40:00,137.28,137.3,137.15,137.17,3100.0,83.0329,83.045,82.9543,82.9664,3100.0
2012-02-21 14:45:00,137.12,137.32,137.11,137.32,4400.0,82.9361,83.0571,82.9301,83.0571,4400.0
2012-02-21 14:50:00,137.33,137.34,137.16,137.16,4600.0,83.0631,83.0692,82.9603,82.9603,4600.0
2012-02-21 14:55:00,137.1,137.13,136.91,136.97,2500.0,82.924,82.9422,82.8091,82.8454,2500.0
2012-02-21 15:00:00,136.99,137.04,136.87,136.97,11000.0,82.8575,82.8877,82.7849,82.8454,11000.0
2012-02-21 15:05:00,136.92,137.1,136.92,137.04,5100.0,82.8152,82.924,82.8152,82.8877,5100.0
2012-02-21 15:10:00,137.04,137.15,137.0,137.13,7700.0,82.8877,82.9543,82.8635,82.9422,7700.0
2012-02-21 15:15:00,137.15,137.37,137.12,137.36,18300.0,82.9543,83.0873,82.9361,83.0813,18300.0
2012-02-21 15:20:00,137.34,137.45,137.34,137.42,6400.0,83.0692,83.1357,83.0692,83.1176,6400.0
2012-02-21 15:25:00,137.39,137.39,137.16,137.27,8500.0,83.0994,83.0994,82.9603,83.0269,8500.0
2012-02-21 15:30:00,137.3,137.51,137.22,137.43,22300.0,83.045,83.172,82.9966,83.1236,22300.0
2012-02-21 15:35:00,137.44,137.5,137.26,137.42,20200.0,83.1297,83.166,83.0208,83.1176,20200.0
2012-02-21 15:40:00,137.42,137.44,137.23,137.25,38600.0,83.1176,83.1297,83.0027,83.0148,38600.0
2012-02-21 15:45:00,137.26,137.33,137.13,137.18,33000.0,83.0208,83.0631,82.9422,82.9724,33000.0
2012-02-21 15:50:00,137.18,137.21,137.05,137.14,24200.0,82.9724,82.9906,82.8938,82.9482,24200.0
2012-02-21 15:55:00,137.15,137.17,136.98,137.04,128400.0,82.9543,82.9664,82.8514,82.8877,128400.0
2012-02-22 09:30:00,137.5,137.64,137.16,137.52,14500.0,83.166,83.2506,82.9603,83.1781,14500.0
2012-02-22 09:35:00,137.5,137.57,137.24,137.26,9500.0,83.166,83.2083,83.0087,83.0208,9500.0
2012-02-22 09:40:00,137.23,137.23,136.64,136.64,11300.0,83.0027,83.0027,82.6458,82.6458,11300.0
2012-02-22 09:45:00,136.66,136.78,136.43,136.43,14500.0,82.6579,82.7305,82.5188,82.5188,14500.0
2012-02-22 09:50:00,136.41,136.41,136.0,136.23,13900.0,82.5067,82.5067,82.2587,82.3978,13900.0
2012-02-22 09:55:00,136.16,136.3,136.03,136.2,8800.0,82.3555,82.4402,82.2768,82.3797,8800.0
2012-02-22 10:00:00,136.19,136.6,136.1,136.58,15400.0,82.3736,82.6216,82.3192,82.6095,15400.0
2012-02-22 10:05:00,136.58,136.64,136.47,136.64,3300.0,82.6095,82.6458,82.543,82.6458,3300.0
2012-02-22 10:10:00,136.69,136.76,136.58,136.71,4900.0,82.676,82.7184,82.6095,82.6881,4900.0
2012-02-22 10:15:00,136.62,136.74,136.47,136.47,6700.0,82.6337,82.7063,82.543,82.543,6700.0
2012-02-22 10:20:00,136.46,136.46,136.28,136.28,4900.0,82.5369,82.5369,82.4281,82.4281,4900.0
2012-02-22 10:25:00,136.28,136.29,136.1,136.26,6300.0,82.4281,82.4341,82.3192,82.416,6300.0
2012-02-22 10:30:00,136.21,136.3,136.19,136.28,7800.0,82.3857,82.4402,82.3736,82.4281,7800.0
2012-02-22 10:35:00,136.28,136.3,136.05,136.06,11000.0,82.4281,82.4402,82.2889,82.295,11000.0
2012-02-22 10:40:00,136.09,136.28,136.02,136.04,8600.0,82.3131,82.4281,82.2708,82.2829,8600.0
2012-02-22 10:45:00,136.04,136.28,136.04,136.24,7900.0,82.2829,82.4281,82.2829,82.4039,7900.0
2012-02-22 10:50:00,136.24,136.43,136.24,136.38,5200.0,82.4039,82.5188,82.4039,82.4885,5200.0
2012-02-22 10:55:00,136.38,136.45,136.21,136.21,8700.0,82.4885,82.5309,82.3857,82.3857,8700.0
2012-02-22 11:00:00,136.21,136.28,136.12,136.17,11100.0,82.3857,82.4281,82.3313,82.3615,11100.0
2012-02-22 11:05:00,136.2,136.23,136.0,136.2,14700.0,82.3797,82.3978,82.2587,82.3797,14700.0
2012-02-22 11:10:00,136.17,136.19,135.99,136.01,4800.0,82.3615,82.3736,82.2527,82.2647,4800.0
2012-02-22 11:15:00,136.01,136.08,135.91,136.0,7800.0,82.2647,82.3071,82.2043,82.2587,7800.0
2012-02-22 11:20:00,136.0,136.23,135.99,136.15,6000.0,82.2587,82.3978,82.2527,82.3494,6000.0
2012-02-22 11:25:00,136.18,136.19,136.03,136.11,4600.0,82.3676,82.3736,82.2768,82.3252,4600.0
2012-02-22 11:30:00,136.12,136.19,136.06,136.19,5100.0,82.3313,82.3736,82.295,82.3736,5100.0
2012-02-22 11:35:00,136.17,136.18,136.0,136.13,6000.0,82.3615,82.3676,82.2587,82.3373,6000.0
2012-02-22 11:40:00,136.13,136.19,136.02,136.11,8100.0,82.3373,82.3736,82.2708,82.3252,8100.0
2012-02-22 11:45:00,136.07,136.15,135.99,136.14,6700.0,82.301,82.3494,82.2527,82.3434,6700.0
2012-02-22 11:50:00,136.15,136.35,136.12,136.22,6000.0,82.3494,82.4704,82.3313,82.3918,6000.0
2012-02-22 11:55:00,136.18,136.18,135.97,136.1,7500.0,82.3676,82.3676,82.2406,82.3192,7500.0
2012-02-22 12:00:00,136.03,136.22,136.01,136.22,6100.0,82.2768,82.3918,82.2647,82.3918,6100.0
2012-02-22 12:05:00,136.26,136.26,136.15,136.2,2600.0,82.416,82.416,82.3494,82.3797,2600.0
2012-02-22 12:10:00,136.21,136.3,136.16,136.28,4900.0,82.3857,82.4402,82.3555,82.4281,4900.0
2012-02-22 12:15:00,136.25,136.37,136.25,136.34,6100.0,82.4099,82.4825,82.4099,82.4643,6100.0
2012-02-22 12:20:00,136.31,136.4,136.3,136.3,2700.0,82.4462,82.5006,82.4402,82.4402,2700.0
2012-02-22 12:25:00,136.34,136.34,136.2,136.2,3300.0,82.4643,82.4643,82.3797,82.3797,3300.0
2012-02-22 12:30:00,136.23,136.27,136.22,136.27,2600.0,82.3978,82.422,82.3918,82.422,2600.0
2012-02-22 12:35:00,136.26,136.48,136.23,136.45,4100.0,82.416,82.549,82.3978,82.5309,4100.0
2012-02-22 12:40:00,136.47,136.47,136.24,136.28,3800.0,82.543,82.543,82.4039,82.4281,3800.0
2012-02-22 12:45:00,136.25,136.31,136.22,136.27,5500.0,82.4099,82.4462,82.3918,82.422,5500.0
2012-02-22 12:50:00,136.16,136.2,136.12,136.15,2400.0,82.3555,82.3797,82.3313,82.3494,2400.0
2012-02-22 12:55:00,136.17,136.36,136.17,136.34,2500.0,82.3615,82.4764,82.3615,82.4643,2500.0
2012-02-22 13:00:00,136.32,136.44,136.32,136.4,4100.0,82.4522,82.5248,82.4522,82.5006,4100.0
2012-02-22 13:05:00,136.38,136.45,136.34,136.36,5400.0,82.4885,82.5309,82.4643,82.4764,5400.0
2012-02-22 13:10:00,136.39,136.42,136.33,136.36,4800.0,82.4946,82.5127,82.4583,82.4764,4800.0
2012-02-22 13:15:00,136.37,136.38,136.28,136.32,1800.0,82.4825,82.4885,82.4281,82.4522,1800.0
2012-02-22 13:20:00,136.32,136.32,136.14,136.28,4400.0,82.4522,82.4522,82.3434,82.4281,4400.0
2012-02-22 13:25:00,136.29,136.37,136.14,136.14,6400.0,82.4341,82.4825,82.3434,82.3434,6400.0
2012-02-22 13:30:00,136.15,136.25,136.05,136.16,13200.0,82.3494,82.4099,82.2889,82.3555,13200.0
2012-02-22 13:35:00,136.18,136.19,136.14,136.15,3900.0,82.3676,82.3736,82.3434,82.3494,3900.0
2012-02-22 13:40:00,136.15,136.17,136.12,136.12,4000.0,82.3494,82.3615,82.3313,82.3313,4000.0
2012-02-22 13:45:00,136.12,136.13,136.07,136.13,1400.0,82.3313,82.3373,82.301,82.3373,1400.0
2012-02-22 13:50:00,136.12,136.3,136.12,136.25,6200.0,82.3313,82.4402,82.3313,82.4099,6200.0
2012-02-22 13:55:00,136.24,136.24,136.13,136.14,5300.0,82.4039,82.4039,82.3373,82.3434,5300.0
2012-02-22 14:00:00,136.14,136.14,136.03,136.03,4600.0,82.3434,82.3434,82.2768,82.2768,4600.0
2012-02-22 14:05:00,136.07,136.12,135.96,135.96,4400.0,82.301,82.3313,82.2345,82.2345,4400.0
2012-02-22 14:10:00,135.97,135.97,135.91,135.93,1400.0,82.2406,82.2406,82.2043,82.2164,1400.0
2012-02-22 14:15:00,135.94,135.96,135.9,135.9,6800.0,82.2224,82.2345,82.1982,82.1982,6800.0
2012-02-22 14:20:00,135.93,136.0,135.9,136.0,9100.0,82.2164,82.2587,82.1982,82.2587,9100.0
2012-02-22 14:25:00,135.99,136.05,135.95,135.98,6500.0,82.2527,82.2889,82.2285,82.2466,6500.0
2012-02-22 14:30:00,135.99,136.04,135.94,135.99,18200.0,82.2527,82.2829,82.2224,82.2527,18200.0
2012-02-22 14:35:00,136.02,136.02,135.88,135.98,6900.0,82.2708,82.2708,82.1861,82.2466,6900.0
2012-02-22 14:40:00,136.0,136.05,135.91,135.98,9400.0,82.2587,82.2889,82.2043,82.2466,9400.0
2012-02-22 14:45:00,136.04,136.11,136.01,136.01,5500.0,82.2829,82.3252,82.2647,82.2647,5500.0
2012-02-22 14:50:00,136.02,136.08,135.98,136.07,6400.0,82.2708,82.3071,82.2466,82.301,6400.0
2012-02-22 14:55:00,136.07,136.08,136.0,136.0,5500.0,82.301,82.3071,82.2587,82.2587,5500.0
2012-02-22 15:00:00,136.0,136.05,135.99,136.0,14000.0,82.2587,82.2889,82.2527,82.2587,14000.0
2012-02-22 15:05:00,136.0,136.16,135.99,136.16,4900.0,82.2587,82.3555,82.2527,82.3555,4900.0
2012-02-22 15:10:00,136.15,136.3,136.08,136.24,4800.0,82.3494,82.4402,82.3071,82.4039,4800.0
2012-02-22 15:15:00,136.26,136.31,136.18,136.21,8600.0,82.416,82.4462,82.3676,82.3857,8600.0
2012-02-22 15:20:00,136.2,136.4,136.19,136.36,20200.0,82.3797,82.5006,82.3736,82.4764,20200.0
2012-02-22 15:25:00,136.38,136.43,136.33,136.39,17400.0,82.4885,82.5188,82.4583,82.4946,17400.0
2012-02-22 15:30:00,136.36,136.42,136.29,136.41,8300.0,82.4764,82.5127,82.4341,82.5067,8300.0
2012-02-22 15:35:00,136.41,136.5,136.37,136.46,16900.0,82.5067,82.5611,82.4825,82.5369,16900.0
2012-02-22 15:40:00,136.44,136.44,136.19,136.36,23000.0,82.5248,82.5248,82.3736,82.4764,23000.0
2012-02-22 15:45:00,136.33,136.39,136.14,136.35,15600.0,82.4583,82.4946,82.3434,82.4704,15600.0
2012-02-22 15:50:00,136.36,136.36,136.29,136.34,32400.0,82.4764,82.4764,82.4341,82.4643,32400.0
2012-02-22 15:55:00,136.34,136.36,136.17,136.35,65000.0,82.4643,82.4764,82.3615,82.4704,65000.0
2012-02-23 09:30:00,135.91,136.34,135.17,135.87,9800.0,82.2043,82.4643,81.7567,82.1801,9800.0
2012-02-23 09:35:00,135.88,136.61,135.79,136.56,13600.0,82.1861,82.6277,82.1317,82.5974,13600.0
2012-02-23 09:40:00,136.58,136.71,136.22,136.39,6300.0,82.6095,82.6881,82.3918,82.4946,6300.0
2012-02-23 09:45:00,136.33,136.84,136.27,136.83,5900.0,82.4583,82.7668,82.422,82.7607,5900.0
2012-02-23 09:50:00,136.79,137.31,136.73,137.21,9200.0,82.7365,83.051,82.7002,82.9906,9200.0
2012-02-23 09:55:00,137.16,137.16,136.23,136.23,20300.0,82.9603,82.9603,82.3978,82.3978,20300.0
2012-02-23 10:00:00,136.39,136.57,136.07,136.08,9100.0,82.4946,82.6035,82.301,82.3071,9100.0
2012-02-23 10:05:00,136.14,136.46,136.02,136.46,9300.0,82.3434,82.5369,82.2708,82.5369,9300.0
2012-02-23 10:10:00,136.47,136.47,136.16,136.26,5400.0,82.543,82.543,82.3555,82.416,5400.0
2012-02-23 10:15:00,136.48,136.48,136.14,136.15,11700.0,82.549,82.549,82.3434,82.3494,11700.0
2012-02-23 10:20:00,136.17,136.2,136.0,136.13,9400.0,82.3615,82.3797,82.2587,82.3373,9400.0
2012-02-23 10:25:00,136.13,136.52,136.12,136.31,7400.0,82.3373,82.5732,82.3313,82.4462,7400.0
2012-02-23 10:30:00,136.34,136.53,136.25,136.32,9100.0,82.4643,82.5793,82.4099,82.4522,9100.0
2012-02-23 10:35:00,136.28,136.32,136.1,136.19,12900.0,82.4281,82.4522,82.3192,82.3736,12900.0
2012-02-23 10:40:00,136.22,136.35,136.22,136.35,4600.0,82.3918,82.4704,82.3918,82.4704,4600.0
2012-02-23 10:45:00,136.39,136.39,136.18,136.34,15400.0,82.4946,82.4946,82.3676,82.4643,15400.0
2012-02-23 10:50:00,136.34,136.75,136.28,136.75,10600.0,82.4643,82.7123,82.4281,82.7123,10600.0
2012-02-23 10:55:00,136.8,136.8,136.59,136.64,4500.0,82.7426,82.7426,82.6156,82.6458,4500.0
2012-02-23 11:00:00,136.68,136.68,136.5,136.53,5800.0,82.67,82.67,82.5611,82.5793,5800.0
2012-02-23 11:05:00,136.56,136.72,136.55,136.72,5500.0,82.5974,82.6942,82.5914,82.6942,5500.0
2012-02-23 11:10:00,136.68,136.78,136.57,136.6,9000.0,82.67,82.7305,82.6035,82.6216,9000.0
2012-02-23 11:15:00,136.63,136.75,136.48,136.58,9000.0,82.6398,82.7123,82.549,82.6095,9000.0
2012-02-23 11:20:00,136.55,136.58,136.47,136.51,4600.0,82.5914,82.6095,82.543,82.5672,4600.0
2012-02-23 11:25:00,136.53,136.82,136.47,136.82,4200.0,82.5793,82.7547,82.543,82.7547,4200.0
2012-02-23 11:30:00,136.82,136.88,136.75,136.86,2600.0,82.7547,82.791,82.7123,82.7789,2600.0
2012-02-23 11:35:00,136.91,136.97,136.75,136.79,4300.0,82.8091,82.8454,82.7123,82.7365,4300.0
2012-02-23 11:40:00,136.79,137.14,136.79,136.82,11000.0,82.7365,82.9482,82.7365,82.7547,11000.0
2012-02-23 11:45:00,136.69,137.02,136.67,136.83,6400.0,82.676,82.8756,82.6639,82.7607,6400.0
2012-02-23 11:50:00,136.84,137.11,136.84,137.06,4200.0,82.7668,82.9301,82.7668,82.8998,4200.0
2012-02-23 11:55:00,137.08,137.08,136.9,136.95,6800.0,82.9119,82.9119,82.8031,82.8333,6800.0
2012-02-23 12:00:00,136.98,137.03,136.82,137.03,4900.0,82.8514,82.8817,82.7547,82.8817,4900.0
2012-02-23 12:05:00,137.1,137.36,137.02,137.36,9000.0,82.924,83.0813,82.8756,83.0813,9000.0
2012-02-23 12:10:00,137.38,137.51,137.36,137.36,5800.0,83.0934,83.172,83.0813,83.0813,5800.0
2012-02-23 12:15:00,137.39,137.61,137.39,137.61,9300.0,83.0994,83.2325,83.0994,83.2325,9300.0
2012-02-23 12:20:00,137.56,137.65,137.36,137.39,2700.0,83.2023,83.2567,83.0813,83.0994,2700.0
2012-02-23 12:25:00,137.37,137.56,137.37,137.56,4100.0,83.0873,83.2023,83.0873,83.2023,4100.0
2012-02-23 12:30:00,137.56,137.65,137.5,137.62,4900.0,83.2023,83.2567,83.166,83.2385,4900.0
2012-02-23 12:35:00,137.54,137.54,137.23,137.23,4600.0,83.1902,83.1902,83.0027,83.0027,4600.0
2012-02-23 12:40:00,137.26,137.34,137.18,137.18,3400.0,83.0208,83.0692,82.9724,82.9724,3400.0
2012-02-23 12:45:00,137.18,137.35,137.18,137.27,5300.0,82.9724,83.0752,82.9724,83.0269,5300.0
2012-02-23 12:50:00,137.32,137.39,137.09,137.16,4100.0,83.0571,83.0994,82.918,82.9603,4100.0
2012-02-23 12:55:00,137.1,137.29,137.08,137.29,2700.0,82.924,83.0389,82.9119,83.0389,2700.0
2012-02-23 13:00:00,137.3,137.36,137.22,137.28,2100.0,83.045,83.0813,82.9966,83.0329,2100.0
2012-02-23 13:05:00,137.33,137.33,137.18,137.18,2700.0,83.0631,83.0631,82.9724,82.9724,2700.0
2012-02-23 13:10:00,137.16,137.33,137.15,137.29,2400.0,82.9603,83.0631,82.9543,83.0389,2400.0
2012-02-23 13:15:00,137.29,137.44,137.28,137.44,3500.0,83.0389,83.1297,83.0329,83.1297,3500.0
2012-02-23 13:20:00,137.44,137.6,137.32,137.48,3300.0,83.1297,83.2264,83.0571,83.1539,3300.0
2012-02-23 13:25:00,137.53,137.61,137.44,137.44,2600.0,83.1841,83.2325,83.1297,83.1297,2600.0
2012-02-23 13:30:00,137.45,137.53,137.3,137.37,4200.0,83.1357,83.1841,83.045,83.0873,4200.0
2012-02-23 13:35:00,137.37,137.42,137.16,137.22,5200.0,83.0873,83.1176,82.9603,82.9966,5200.0
2012-02-23 13:40:00,137.27,137.35,137.08,137.14,9200.0,83.0269,83.0752,82.9119,82.9482,9200.0
2012-02-23 13:45:00,137.14,137.18,137.03,137.18,5800.0,82.9482,82.9724,82.8817,82.9724,5800.0
2012-02-23 13:50:00,137.14,137.28,137.14,137.25,4400.0,82.9482,83.0329,82.9482,83.0148,4400.0
2012-02-23 13:55:00,137.26,137.27,137.15,137.2,3800.0,83.0208,83.0269,82.9543,82.9845,3800.0
2012-02-23 14:00:00,137.17,137.19,136.89,136.92,14900.0,82.9664,82.9785,82.797,82.8152,14900.0
2012-02-23 14:05:00,136.97,137.17,136.97,137.08,6600.0,82.8454,82.9664,82.8454,82.9119,6600.0
2012-02-23 14:10:00,137.09,137.2,137.09,137.15,3800.0,82.918,82.9845,82.918,82.9543,3800.0
2012-02-23 14:15:00,137.13,137.27,137.06,137.17,5800.0,82.9422,83.0269,82.8998,82.9664,5800.0
2012-02-23 14:20:00,137.17,137.23,137.09,137.15,7400.0,82.9664,83.0027,82.918,82.9543,7400.0
2012-02-23 14:25:00,137.17,137.31,137.16,137.3,12000.0,82.9664,83.051,82.9603,83.045,12000.0
2012-02-23 14:30:00,137.31,137.47,137.3,137.32,5100.0,83.051,83.1478,83.045,83.0571,5100.0
2012-02-23 14:35:00,137.32,137.5,137.31,137.44,6200.0,83.0571,83.166,83.051,83.1297,6200.0
2012-02-23 14:40:00,137.45,137.54,137.27,137.41,6000.0,83.1357,83.1902,83.0269,83.1115,6000.0
2012-02-23 14:45:00,137.44,137.49,137.37,137.42,4200.0,83.1297,83.1599,83.0873,83.1176,4200.0
2012-02-23 14:50:00,137.39,137.55,137.38,137.52,6100.0,83.0994,83.1962,83.0934,83.1781,6100.0
2012-02-23 14:55:00,137.53,137.6,137.49,137.57,4200.0,83.1841,83.2264,83.1599,83.2083,4200.0
2012-02-23 15:00:00,137.58,137.59,137.49,137.56,4500.0,83.2144,83.2204,83.1599,83.2023,4500.0
2012-02-23 15:05:00,137.57,137.67,137.56,137.64,7200.0,83.2083,83.2688,83.2023,83.2506,7200.0
2012-02-23 15:10:00,137.68,137.75,137.4,137.41,13600.0,83.2748,83.3172,83.1055,83.1115,13600.0
2012-02-23 15:15:00,137.43,137.47,137.38,137.42,7900.0,83.1236,83.1478,83.0934,83.1176,7900.0
2012-02-23 15:20:00,137.44,137.45,137.22,137.3,10500.0,83.1297,83.1357,82.9966,83.045,10500.0
2012-02-23 15:25:00,137.31,137.51,137.28,137.49,16300.0,83.051,83.172,83.0329,83.1599,16300.0
2012-02-23 15:30:00,137.51,137.57,137.37,137.41,11200.0,83.172,83.2083,83.0873,83.1115,11200.0
2012-02-23 15:35:00,137.41,137.65,137.4,137.63,18500.0,83.1115,83.2567,83.1055,83.2446,18500.0
2012-02-23 15:40:00,137.65,137.74,137.55,137.66,27900.0,83.2567,83.3111,83.1962,83.2627,27900.0
2012-02-23 15:45:00,137.7,138.01,137.69,137.99,22000.0,83.2869,83.4744,83.2809,83.4623,22000.0
2012-02-23 15:50:00,138.0,138.06,137.75,138.05,36600.0,83.4684,83.5047,83.3172,83.4986,36600.0
2012-02-23 15:55:00,138.04,138.41,137.97,138.25,82200.0,83.4926,83.7164,83.4502,83.6196,82200.0
2012-02-24 09:30:00,138.27,138.27,136.32,136.41,27900.0,83.6317,83.6317,82.4522,82.5067,27900.0
2012-02-24 09:35:00,136.4,136.93,136.4,136.59,16000.0,82.5006,82.8212,82.5006,82.6156,16000.0
2012-02-24 09:40:00,136.6,136.8,136.0,136.4,11600.0,82.6216,82.7426,82.2587,82.5006,11600.0
2012-02-24 09:45:00,136.45,137.24,136.38,137.05,12100.0,82.5309,83.0087,82.4885,82.8938,12100.0
2012-02-24 09:50:00,137.07,137.58,137.07,137.4,12400.0,82.9059,83.2144,82.9059,83.1055,12400.0
2012-02-24 09:55:00,137.51,137.76,137.39,137.65,24800.0,83.172,83.3232,83.0994,83.2567,24800.0
2012-02-24 10:00:00,137.5,137.83,137.42,137.5,13200.0,83.166,83.3656,83.1176,83.166,13200.0
2012-02-24 10:05:00,137.46,137.85,137.46,137.61,9600.0,83.1418,83.3777,83.1418,83.2325,9600.0
2012-02-24 10:10:00,137.55,137.59,137.41,137.44,12900.0,83.1962,83.2204,83.1115,83.1297,12900.0
2012-02-24 10:15:00,137.44,137.73,137.42,137.68,11000.0,83.1297,83.3051,83.1176,83.2748,11000.0
2012-02-24 10:20:00,137.65,139.61,137.62,139.54,56500.0,83.2567,84.4422,83.2385,84.3998,56500.0
2012-02-24 10:25:00,139.46,139.76,138.79,138.88,47800.0,84.3515,84.5329,83.9462,84.0006,47800.0
2012-02-24 10:30:00,138.83,138.83,138.18,138.43,21800.0,83.9704,83.9704,83.5773,83.7285,21800.0
2012-02-24 10:35:00,138.43,138.56,138.02,138.48,7200.0,83.7285,83.8071,83.4805,83.7587,7200.0
2012-02-24 10:40:00,138.5,138.56,138.16,138.35,45000.0,83.7708,83.8071,83.5652,83.6801,45000.0
2012-02-24 10:45:00,138.33,138.39,138.31,138.38,1400.0,83.668,83.7043,83.6559,83.6982,1400.0
2012-02-24 10:50:00,138.31,138.68,138.0,138.02,22800.0,83.6559,83.8797,83.4684,83.4805,22800.0
2012-02-24 10:55:00,138.09,138.17,137.91,138.01,3800.0,83.5228,83.5712,83.414,83.4744,3800.0
2012-02-24 11:00:00,138.05,138.27,138.02,138.26,5500.0,83.4986,83.6317,83.4805,83.6256,5500.0
2012-02-24 11:05:00,138.2,138.2,138.02,138.1,6600.0,83.5894,83.5894,83.4805,83.5289,6600.0
2012-02-24 11:10:00,138.04,138.22,137.99,138.09,5500.0,83.4926,83.6015,83.4623,83.5228,5500.0
2012-02-24 11:15:00,138.09,138.18,137.97,137.97,2600.0,83.5228,83.5773,83.4502,83.4502,2600.0
2012-02-24 11:20:00,138.0,138.15,137.97,138.03,7400.0,83.4684,83.5591,83.4502,83.4865,7400.0
2012-02-24 11:25:00,138.03,138.07,137.99,138.0,4700.0,83.4865,83.5107,83.4623,83.4684,4700.0
2012-02-24 11:30:00,138.06,138.06,137.78,137.83,3500.0,83.5047,83.5047,83.3353,83.3656,3500.0
2012-02-24 11:35:00,137.85,137.9,137.81,137.81,1700.0,83.3777,83.4079,83.3535,83.3535,1700.0
2012-02-24 11:40:00,137.81,137.85,137.8,137.81,1600.0,83.3535,83.3777,83.3474,83.3535,1600.0
2012-02-24 11:45:00,137.76,137.76,137.59,137.7,4700.0,83.3232,83.3232,83.2204,83.2869,4700.0
2012-02-24 11:50:00,137.7,137.74,137.53,137.73,5100.0,83.2869,83.3111,83.1841,83.3051,5100.0
2012-02-24 11:55:00,137.74,137.79,137.66,137.78,3200.0,83.3111,83.3414,83.2627,83.3353,3200.0
2012-02-24 12:00:00,137.83,137.96,137.8,137.96,1800.0,83.3656,83.4442,83.3474,83.4442,1800.0
2012-02-24 12:05:00,137.88,137.92,137.42,137.79,17600.0,83.3958,83.42,83.1176,83.3414,17600.0
2012-02-24 12:10:00,137.8,137.81,137.62,137.8,11100.0,83.3474,83.3535,83.2385,83.3474,11100.0
2012-02-24 12:15:00,137.75,137.76,137.66,137.68,1000.0,83.3172,83.3232,83.2627,83.2748,1000.0
2012-02-24 12:20:00,137.69,137.86,137.68,137.74,8000.0,83.2809,83.3837,83.2748,83.3111,8000.0
2012-02-24 12:25:00,137.76,137.77,137.59,137.69,2700.0,83.3232,83.3293,83.2204,83.2809,2700.0
2012-02-24 12:30:00,137.7,137.95,137.66,137.75,14400.0,83.2869,83.4381,83.2627,83.3172,14400.0
2012-02-24 12:35:00,137.76,137.78,137.75,137.75,2100.0,83.3232,83.3353,83.3172,83.3172,2100.0
2012-02-24 12:40:00,137.75,137.75,137.69,137.75,3900.0,83.3172,83.3172,83.2809,83.3172,3900.0
2012-02-24 12:45:00,137.7,137.7,137.64,137.7,3300.0,83.2869,83.2869,83.2506,83.2869,3300.0
2012-02-24 12:50:00,137.66,137.74,137.6,137.66,2300.0,83.2627,83.3111,83.2264,83.2627,2300.0
2012-02-24 12:55:00,137.67,137.69,137.51,137.51,4000.0,83.2688,83.2809,83.172,83.172,4000.0
2012-02-24 13:00:00,137.52,137.54,137.38,137.39,9500.0,83.1781,83.1902,83.0934,83.0994,9500.0
2012-02-24 13:05:00,137.38,137.5,137.24,137.42,10900.0,83.0934,83.166,83.0087,83.1176,10900.0
2012-02-24 13:10:00,137.5,137.5,137.21,137.28,8700.0,83.166,83.166,82.9906,83.0329,8700.0
2012-02-24 13:15:00,137.31,137.52,137.28,137.46,5000.0,83.051,83.1781,83.0329,83.1418,5000.0
2012-02-24 13:20:00,137.49,137.52,137.19,137.19,7900.0,83.1599,83.1781,82.9785,82.9785,7900.0
2012-02-24 13:25:00,137.23,137.24,137.17,137.19,5400.0,83.0027,83.0087,82.9664,82.9785,5400.0
2012-02-24 13:30:00,137.16,137.24,137.03,137.24,5900.0,82.9603,83.0087,82.8817,83.0087,5900.0
2012-02-24 13:35:00,137.3,137.3,137.09,137.14,2400.0,83.045,83.045,82.918,82.9482,2400.0
2012-02-24 13:40:00,137.08,137.15,136.9,136.9,3600.0,82.9119,82.9543,82.8031,82.8031,3600.0
2012-02-24 13:45:00,136.93,136.95,136.89,136.9,4100.0,82.8212,82.8333,82.797,82.8031,4100.0
2012-02-24 13:50:00,136.94,137.14,136.94,137.14,2900.0,82.8273,82.9482,82.8273,82.9482,2900.0
2012-02-24 13:55:00,137.15,137.19,137.03,137.03,2700.0,82.9543,82.9785,82.8817,82.8817,2700.0
2012-02-24 14:00:00,137.07,137.17,136.99,137.15,4300.0,82.9059,82.9664,82.8575,82.9543,4300.0
2012-02-24 14:05:00,137.15,137.17,137.05,137.05,3200.0,82.9543,82.9664,82.8938,82.8938,3200.0
2012-02-24 14:10:00,137.05,137.14,137.05,137.1,3200.0,82.8938,82.9482,82.8938,82.924,3200.0
2012-02-24 14:15:00,137.09,137.09,136.8,136.85,5200.0,82.918,82.918,82.7426,82.7728,5200.0
2012-02-24 14:20:00,136.84,136.84,136.54,136.54,9200.0,82.7668,82.7668,82.5853,82.5853,9200.0
2012-02-24 14:25:00,136.57,136.72,136.56,136.64,12200.0,82.6035,82.6942,82.5974,82.6458,12200.0
2012-02-24 14:30:00,136.64,136.68,136.38,136.47,22200.0,82.6458,82.67,82.4885,82.543,22200.0
2012-02-24 14:35:00,136.45,136.57,136.22,136.51,12200.0,82.5309,82.6035,82.3918,82.5672,12200.0
2012-02-24 14:40:00,136.56,136.9,136.54,136.77,9100.0,82.5974,82.8031,82.5853,82.7244,9100.0
2012-02-24 14:45:00,136.75,136.94,136.7,136.94,2200.0,82.7123,82.8273,82.6821,82.8273,2200.0
2012-02-24 14:50:00,137.0,137.06,136.93,137.02,4200.0,82.8635,82.8998,82.8212,82.8756,4200.0
2012-02-24 14:55:00,137.02,137.22,137.02,137.22,3500.0,82.8756,82.9966,82.8756,82.9966,3500.0
2012-02-24 15:00:00,137.22,137.22,137.0,137.01,3000.0,82.9966,82.9966,82.8635,82.8696,3000.0
2012-02-24 15:05:00,137.03,137.24,137.0,137.24,3300.0,82.8817,83.0087,82.8635,83.0087,3300.0
2012-02-24 15:10:00,137.24,137.24,137.12,137.15,3200.0,83.0087,83.0087,82.9361,82.9543,3200.0
2012-02-24 15:15:00,137.13,137.18,137.1,137.16,1700.0,82.9422,82.9724,82.924,82.9603,1700.0
2012-02-24 15:20:00,137.14,137.2,137.09,137.2,6100.0,82.9482,82.9845,82.918,82.9845,6100.0
2012-02-24 15:25:00,137.17,137.17,137.04,137.08,3700.0,82.9664,82.9664,82.8877,82.9119,3700.0
2012-02-24 15:30:00,137.03,137.05,136.86,137.01,11000.0,82.8817,82.8938,82.7789,82.8696,11000.0
2012-02-24 15:35:00,137.0,137.15,137.0,137.13,5400.0,82.8635,82.9543,82.8635,82.9422,5400.0
2012-02-24 15:40:00,137.12,137.16,136.9,137.06,15500.0,82.9361,82.9603,82.8031,82.8998,15500.0
2012-02-24 15:45:00,137.06,137.2,136.94,137.09,19700.0,82.8998,82.9845,82.8273,82.918,19700.0
2012-02-24 15:50:00,137.1,137.25,137.06,137.07,21800.0,82.924,83.0148,82.8998,82.9059,21800.0
2012-02-24 15:55:00,137.08,137.19,137.01,137.16,26100.0,82.9119,82.9785,82.8696,82.9603,26100.0
2012-02-27 09:30:00,136.58,136.58,135.4,135.44,21500.0,82.6095,82.6095,81.8958,81.92,21500.0
2012-02-27 09:35:00,135.44,135.6,135.3,135.44,19200.0,81.92,82.0168,81.8353,81.92,19200.0
2012-02-27 09:40:00,135.47,135.66,135.32,135.57,8100.0,81.9381,82.0531,81.8474,81.9986,8100.0
2012-02-27 09:45:00,135.6,136.13,135.56,135.84,10200.0,82.0168,82.3373,81.9926,82.1619,10200.0
2012-02-27 09:50:00,135.79,136.12,135.79,135.93,6600.0,82.1317,82.3313,82.1317,82.2164,6600.0
2012-02-27 09:55:00,135.93,136.12,135.9,135.91,28900.0,82.2164,82.3313,82.1982,82.2043,28900.0
2012-02-27 10:00:00,135.86,136.04,135.83,135.93,8100.0,82.174,82.2829,82.1559,82.2164,8100.0
2012-02-27 10:05:00,135.89,136.23,135.89,136.07,9300.0,82.1922,82.3978,82.1922,82.301,9300.0
2012-02-27 10:10:00,136.11,136.37,136.08,136.31,8600.0,82.3252,82.4825,82.3071,82.4462,8600.0
2012-02-27 10:15:00,136.34,136.34,135.9,135.98,6000.0,82.4643,82.4643,82.1982,82.2466,6000.0
2012-02-27 10:20:00,136.0,136.0,135.58,135.58,10200.0,82.2587,82.2587,82.0047,82.0047,10200.0
2012-02-27 10:25:00,135.58,135.89,135.47,135.89,14300.0,82.0047,82.1922,81.9381,82.1922,14300.0
2012-02-27 10:30:00,135.89,136.02,135.87,135.96,5900.0,82.1922,82.2708,82.1801,82.2345,5900.0
2012-02-27 10:35:00,135.94,136.01,135.88,135.89,5600.0,82.2224,82.2647,82.1861,82.1922,5600.0
2012-02-27 10:40:00,135.89,136.35,135.89,136.21,10200.0,82.1922,82.4704,82.1922,82.3857,10200.0
2012-02-27 10:45:00,136.28,136.42,135.99,135.99,5300.0,82.4281,82.5127,82.2527,82.2527,5300.0
2012-02-27 10:50:00,135.99,135.99,135.77,135.91,5000.0,82.2527,82.2527,82.1196,82.2043,5000.0
2012-02-27 10:55:00,135.89,135.99,135.76,135.76,5600.0,82.1922,82.2527,82.1135,82.1135,5600.0
2012-02-27 11:00:00,135.74,135.93,135.67,135.82,10200.0,82.1014,82.2164,82.0591,82.1498,10200.0
2012-02-27 11:05:00,135.79,135.92,135.71,135.92,10200.0,82.1317,82.2103,82.0833,82.2103,10200.0
2012-02-27 11:10:00,135.92,135.92,135.77,135.77,7200.0,82.2103,82.2103,82.1196,82.1196,7200.0
2012-02-27 11:15:00,135.78,136.08,135.75,135.75,8200.0,82.1256,82.3071,82.1075,82.1075,8200.0
2012-02-27 11:20:00,135.76,136.18,135.75,136.15,8000.0,82.1135,82.3676,82.1075,82.3494,8000.0
2012-02-27 11:25:00,136.15,136.19,136.01,136.16,5100.0,82.3494,82.3736,82.2647,82.3555,5100.0
2012-02-27 11:30:00,136.21,136.29,136.17,136.24,3600.0,82.3857,82.4341,82.3615,82.4039,3600.0
2012-02-27 11:35:00,136.21,136.46,136.2,136.46,14500.0,82.3857,82.5369,82.3797,82.5369,14500.0
2012-02-27 11:40:00,136.46,136.54,136.41,136.46,6300.0,82.5369,82.5853,82.5067,82.5369,6300.0
2012-02-27 11:45:00,136.44,136.65,136.42,136.53,6100.0,82.5248,82.6518,82.5127,82.5793,6100.0
2012-02-27 11:50:00,136.56,136.65,136.49,136.6,5700.0,82.5974,82.6518,82.5551,82.6216,5700.0
2012-02-27 11:55:00,136.6,136.67,136.57,136.57,6400.0,82.6216,82.6639,82.6035,82.6035,6400.0
2012-02-27 12:00:00,136.55,136.63,136.48,136.53,8500.0,82.5914,82.6398,82.549,82.5793,8500.0
2012-02-27 12:05:00,136.53,136.53,136.36,136.36,6400.0,82.5793,82.5793,82.4764,82.4764,6400.0
2012-02-27 12:10:00,136.35,136.47,136.35,136.44,5300.0,82.4704,82.543,82.4704,82.5248,5300.0
2012-02-27 12:15:00,136.4,136.46,136.39,136.43,4400.0,82.5006,82.5369,82.4946,82.5188,4400.0
2012-02-27 12:20:00,136.41,136.44,136.26,136.26,6700.0,82.5067,82.5248,82.416,82.416,6700.0
2012-02-27 12:25:00,136.25,136.25,136.08,136.09,7500.0,82.4099,82.4099,82.3071,82.3131,7500.0
2012-02-27 12:30:00,136.13,136.26,136.09,136.12,9400.0,82.3373,82.416,82.3131,82.3313,9400.0
2012-02-27 12:35:00,136.12,136.16,136.08,136.1,7400.0,82.3313,82.3555,82.3071,82.3192,7400.0
2012-02-27 12:40:00,136.1,136.21,136.06,136.18,8900.0,82.3192,82.3857,82.295,82.3676,8900.0
2012-02-27 12:45:00,136.19,136.36,136.18,136.34,14300.0,82.3736,82.4764,82.3676,82.4643,14300.0
2012-02-27 12:50:00,136.35,136.53,136.26,136.26,16900.0,82.4704,82.5793,82.416,82.416,16900.0
2012-02-27 12:55:00,136.26,136.3,136.19,136.3,5800.0,82.416,82.4402,82.3736,82.4402,5800.0
2012-02-27 13:00:00,136.35,136.35,136.2,136.2,5800.0,82.4704,82.4704,82.3797,82.3797,5800.0
2012-02-27 13:05:00,136.15,136.18,136.02,136.03,6300.0,82.3494,82.3676,82.2708,82.2768,6300.0
2012-02-27 13:10:00,136.03,136.06,136.01,136.01,5300.0,82.2768,82.295,82.2647,82.2647,5300.0
2012-02-27 13:15:00,136.03,136.06,136.0,136.03,6200.0,82.2768,82.295,82.2587,82.2768,6200.0
2012-02-27 13:20:00,136.03,136.06,135.93,135.93,5800.0,82.2768,82.295,82.2164,82.2164,5800.0
2012-02-27 13:25:00,135.94,135.97,135.85,135.93,8100.0,82.2224,82.2406,82.168,82.2164,8100.0
2012-02-27 13:30:00,135.93,135.94,135.81,135.91,5400.0,82.2164,82.2224,82.1438,82.2043,5400.0
2012-02-27 13:35:00,135.91,135.92,135.82,135.82,5500.0,82.2043,82.2103,82.1498,82.1498,5500.0
2012-02-27 13:40:00,135.83,136.03,135.82,136.03,7900.0,82.1559,82.2768,82.1498,82.2768,7900.0
2012-02-27 13:45:00,136.01,136.1,135.89,135.89,8100.0,82.2647,82.3192,82.1922,82.1922,8100.0
2012-02-27 13:50:00,135.89,135.99,135.79,135.79,8300.0,82.1922,82.2527,82.1317,82.1317,8300.0
2012-02-27 13:55:00,135.79,135.8,135.6,135.68,11100.0,82.1317,82.1377,82.0168,82.0651,11100.0
2012-02-27 14:00:00,135.67,135.87,135.67,135.78,13600.0,82.0591,82.1801,82.0591,82.1256,13600.0
2012-02-27 14:05:00,135.78,135.91,135.72,135.89,13800.0,82.1256,82.2043,82.0893,82.1922,13800.0
2012-02-27 14:10:00,135.91,135.97,135.86,135.9,13700.0,82.2043,82.2406,82.174,82.1982,13700.0
2012-02-27 14:15:00,135.88,135.91,135.64,135.64,9600.0,82.1861,82.2043,82.041,82.041,9600.0
2012-02-27 14:20:00,135.63,135.79,135.63,135.79,5500.0,82.0349,82.1317,82.0349,82.1317,5500.0
2012-02-27 14:25:00,135.76,135.79,135.68,135.75,9200.0,82.1135,82.1317,82.0651,82.1075,9200.0
2012-02-27 14:30:00,135.78,135.82,135.63,135.63,9100.0,82.1256,82.1498,82.0349,82.0349,9100.0
2012-02-27 14:35:00,135.64,135.69,135.48,135.48,24600.0,82.041,82.0712,81.9442,81.9442,24600.0
2012-02-27 14:40:00,135.47,135.57,135.44,135.55,6200.0,81.9381,81.9986,81.92,81.9865,6200.0
2012-02-27 14:45:00,135.61,135.63,135.49,135.6,10000.0,82.0228,82.0349,81.9502,82.0168,10000.0
2012-02-27 14:50:00,135.63,135.66,135.56,135.61,8300.0,82.0349,82.0531,81.9926,82.0228,8300.0
2012-02-27 14:55:00,135.62,135.82,135.6,135.8,5100.0,82.0289,82.1498,82.0168,82.1377,5100.0
2012-02-27 15:00:00,135.82,136.06,135.82,136.02,12700.0,82.1498,82.295,82.1498,82.2708,12700.0
2012-02-27 15:05:00,136.0,136.04,135.84,135.88,8000.0,82.2587,82.2829,82.1619,82.1861,8000.0
2012-02-27 15:10:00,135.9,135.97,135.7,135.77,9300.0,82.1982,82.2406,82.0772,82.1196,9300.0
2012-02-27 15:15:00,135.72,135.9,135.67,135.82,10900.0,82.0893,82.1982,82.0591,82.1498,10900.0
2012-02-27 15:20:00,135.83,136.04,135.83,135.93,15800.0,82.1559,82.2829,82.1559,82.2164,15800.0
2012-02-27 15:25:00,135.96,136.03,135.83,135.92,19600.0,82.2345,82.2768,82.1559,82.2103,19600.0
2012-02-27 15:30:00,135.97,136.01,135.58,135.61,31200.0,82.2406,82.2647,82.0047,82.0228,31200.0
2012-02-27 15:35:00,135.6,135.83,135.59,135.69,18900.0,82.0168,82.1559,82.0107,82.0712,18900.0
2012-02-27 15:40:00,135.69,135.77,135.62,135.66,17700.0,82.0712,82.1196,82.0289,82.0531,17700.0
2012-02-27 15:45:00,135.66,135.86,135.65,135.72,32000.0,82.0531,82.174,82.047,82.0893,32000.0
2012-02-27 15:50:00,135.73,135.89,135.69,135.83,49400.0,82.0954,82.1922,82.0712,82.1559,49400.0
2012-02-27 15:55:00,135.84,135.91,135.68,135.68,73000.0,82.1619,82.2043,82.0651,82.0651,73000.0
2012-02-28 09:30:00,135.86,136.37,135.86,136.09,11900.0,82.174,82.4825,82.174,82.3131,11900.0
2012-02-28 09:35:00,136.05,136.24,136.05,136.2,2900.0,82.2889,82.4039,82.2889,82.3797,2900.0
2012-02-28 09:40:00,135.98,136.08,135.54,135.54,4600.0,82.2466,82.3071,81.9805,81.9805,4600.0
2012-02-28 09:45:00,135.43,136.28,135.38,135.95,7100.0,81.9139,82.4281,81.8837,82.2285,7100.0
2012-02-28 09:50:00,136.05,136.22,135.91,135.96,2800.0,82.2889,82.3918,82.2043,82.2345,2800.0
2012-02-28 09:55:00,136.04,136.48,135.98,136.46,9200.0,82.2829,82.549,82.2466,82.5369,9200.0
2012-02-28 10:00:00,136.51,136.75,136.34,136.55,12000.0,82.5672,82.7123,82.4643,82.5914,12000.0
2012-02-28 10:05:00,136.56,136.58,136.05,136.13,14000.0,82.5974,82.6095,82.2889,82.3373,14000.0
2012-02-28 10:10:00,136.13,136.26,136.03,136.06,6200.0,82.3373,82.416,82.2768,82.295,6200.0
2012-02-28 10:15:00,136.18,136.31,135.99,136.31,6600.0,82.3676,82.4462,82.2527,82.4462,6600.0
2012-02-28 10:20:00,136.28,136.5,136.28,136.4,5300.0,82.4281,82.5611,82.4281,82.5006,5300.0
2012-02-28 10:25:00,136.34,136.52,136.29,136.33,9600.0,82.4643,82.5732,82.4341,82.4583,9600.0
2012-02-28 10:30:00,136.4,136.53,136.34,136.5,7700.0,82.5006,82.5793,82.4643,82.5611,7700.0
2012-02-28 10:35:00,136.52,136.52,136.26,136.26,5800.0,82.5732,82.5732,82.416,82.416,5800.0
2012-02-28 10:40:00,136.3,136.3,136.07,136.27,5800.0,82.4402,82.4402,82.301,82.422,5800.0
2012-02-28 10:45:00,136.15,136.4,136.15,136.33,12900.0,82.3494,82.5006,82.3494,82.4583,12900.0
2012-02-28 10:50:00,136.29,136.38,136.2,136.32,17400.0,82.4341,82.4885,82.3797,82.4522,17400.0
2012-02-28 10:55:00,136.26,136.37,136.22,136.34,10400.0,82.416,82.4825,82.3918,82.4643,10400.0
2012-02-28 11:00:00,136.29,136.42,136.15,136.25,11700.0,82.4341,82.5127,82.3494,82.4099,11700.0
2012-02-28 11:05:00,136.23,136.41,136.2,136.33,9100.0,82.3978,82.5067,82.3797,82.4583,9100.0
2012-02-28 11:10:00,136.33,136.36,136.18,136.21,10800.0,82.4583,82.4764,82.3676,82.3857,10800.0
2012-02-28 11:15:00,136.18,136.2,135.89,135.94,12200.0,82.3676,82.3797,82.1922,82.2224,12200.0
2012-02-28 11:20:00,135.93,135.98,135.68,135.72,15000.0,82.2164,82.2466,82.0651,82.0893,15000.0
2012-02-28 11:25:00,135.81,135.81,135.49,135.65,12400.0,82.1438,82.1438,81.9502,82.047,12400.0
2012-02-28 11:30:00,135.66,135.71,135.58,135.58,3600.0,82.0531,82.0833,82.0047,82.0047,3600.0
2012-02-28 11:35:00,135.57,135.57,135.42,135.43,1400.0,81.9986,81.9986,81.9079,81.9139,1400.0
2012-02-28 11:40:00,135.43,135.44,135.22,135.3,4100.0,81.9139,81.92,81.7869,81.8353,4100.0
2012-02-28 11:45:00,135.3,135.4,135.29,135.39,3400.0,81.8353,81.8958,81.8293,81.8897,3400.0
2012-02-28 11:50:00,135.39,135.53,135.39,135.48,4600.0,81.8897,81.9744,81.8897,81.9442,4600.0
2012-02-28 11:55:00,135.49,135.57,135.48,135.52,2200.0,81.9502,81.9986,81.9442,81.9684,2200.0
2012-02-28 12:00:00,135.52,135.52,135.43,135.43,2300.0,81.9684,81.9684,81.9139,81.9139,2300.0
2012-02-28 12:05:00,135.44,135.44,135.39,135.41,2800.0,81.92,81.92,81.8897,81.9018,2800.0
2012-02-28 12:10:00,135.41,135.53,135.41,135.5,6300.0,81.9018,81.9744,81.9018,81.9563,6300.0
2012-02-28 12:15:00,135.47,135.47,135.36,135.41,2100.0,81.9381,81.9381,81.8716,81.9018,2100.0
2012-02-28 12:20:00,135.38,135.38,135.26,135.3,1500.0,81.8837,81.8837,81.8111,81.8353,1500.0
2012-02-28 12:25:00,135.27,135.27,135.17,135.17,2700.0,81.8172,81.8172,81.7567,81.7567,2700.0
2012-02-28 12:30:00,135.17,135.23,135.17,135.19,1500.0,81.7567,81.793,81.7567,81.7688,1500.0
2012-02-28 12:35:00,135.2,135.2,135.06,135.06,8400.0,81.7748,81.7748,81.6901,81.6901,8400.0
2012-02-28 12:40:00,135.12,135.12,134.96,134.97,12300.0,81.7264,81.7264,81.6297,81.6357,12300.0
2012-02-28 12:45:00,134.99,135.21,134.82,135.2,20600.0,81.6478,81.7809,81.545,81.7748,20600.0
2012-02-28 12:50:00,135.22,135.43,135.17,135.38,2700.0,81.7869,81.9139,81.7567,81.8837,2700.0
2012-02-28 12:55:00,135.38,135.47,135.38,135.44,1000.0,81.8837,81.9381,81.8837,81.92,1000.0
2012-02-28 13:00:00,135.44,135.52,135.32,135.32,2700.0,81.92,81.9684,81.8474,81.8474,2700.0
2012-02-28 13:05:00,135.37,135.42,135.35,135.35,1500.0,81.8776,81.9079,81.8656,81.8656,1500.0
2012-02-28 13:10:00,135.29,135.44,135.27,135.44,2100.0,81.8293,81.92,81.8172,81.92,2100.0
2012-02-28 13:15:00,135.43,135.49,135.39,135.39,1300.0,81.9139,81.9502,81.8897,81.8897,1300.0
2012-02-28 13:20:00,135.35,135.45,135.34,135.44,7500.0,81.8656,81.926,81.8595,81.92,7500.0
2012-02-28 13:25:00,135.45,135.56,135.45,135.48,8200.0,81.926,81.9926,81.926,81.9442,8200.0
2012-02-28 13:30:00,135.48,135.49,135.34,135.38,6900.0,81.9442,81.9502,81.8595,81.8837,6900.0
2012-02-28 13:35:00,135.4,135.4,135.32,135.39,2200.0,81.8958,81.8958,81.8474,81.8897,2200.0
2012-02-28 13:40:00,135.33,135.35,135.33,135.33,1300.0,81.8535,81.8656,81.8535,81.8535,1300.0
2012-02-28 13:45:00,135.36,135.44,135.31,135.32,6700.0,81.8716,81.92,81.8414,81.8474,6700.0
2012-02-28 13:50:00,135.31,135.41,135.21,135.27,8900.0,81.8414,81.9018,81.7809,81.8172,8900.0
2012-02-28 13:55:00,135.21,135.36,135.21,135.3,4300.0,81.7809,81.8716,81.7809,81.8353,4300.0
2012-02-28 14:00:00,135.34,135.45,135.34,135.43,6200.0,81.8595,81.926,81.8595,81.9139,6200.0
2012-02-28 14:05:00,135.41,135.42,135.25,135.25,8000.0,81.9018,81.9079,81.8051,81.8051,8000.0
2012-02-28 14:10:00,135.29,135.3,135.1,135.12,6200.0,81.8293,81.8353,81.7143,81.7264,6200.0
2012-02-28 14:15:00,135.12,135.25,135.12,135.25,4500.0,81.7264,81.8051,81.7264,81.8051,4500.0
2012-02-28 14:20:00,135.24,135.29,135.12,135.18,3400.0,81.799,81.8293,81.7264,81.7627,3400.0
2012-02-28 14:25:00,135.17,135.17,135.01,135.06,5800.0,81.7567,81.7567,81.6599,81.6901,5800.0
2012-02-28 14:30:00,135.03,135.06,134.95,135.03,3100.0,81.672,81.6901,81.6236,81.672,3100.0
2012-02-28 14:35:00,135.08,135.08,134.98,135.05,2500.0,81.7022,81.7022,81.6418,81.6841,2500.0
2012-02-28 14:40:00,135.03,135.26,135.02,135.26,7500.0,81.672,81.8111,81.666,81.8111,7500.0
2012-02-28 14:45:00,135.26,135.35,135.24,135.35,2000.0,81.8111,81.8656,81.799,81.8656,2000.0
2012-02-28 14:50:00,135.31,135.35,135.22,135.24,4500.0,81.8414,81.8656,81.7869,81.799,4500.0
2012-02-28 14:55:00,135.22,135.24,135.06,135.06,4900.0,81.7869,81.799,81.6901,81.6901,4900.0
2012-02-28 15:00:00,135.08,135.19,135.02,135.14,6900.0,81.7022,81.7688,81.666,81.7385,6900.0
2012-02-28 15:05:00,135.13,135.13,135.0,135.08,5900.0,81.7325,81.7325,81.6539,81.7022,5900.0
2012-02-28 15:10:00,135.06,135.11,134.96,135.06,8400.0,81.6901,81.7204,81.6297,81.6901,8400.0
2012-02-28 15:15:00,135.13,135.21,135.1,135.13,3300.0,81.7325,81.7809,81.7143,81.7325,3300.0
2012-02-28 15:20:00,135.12,135.24,135.07,135.11,5100.0,81.7264,81.799,81.6962,81.7204,5100.0
2012-02-28 15:25:00,135.13,135.13,135.05,135.08,5100.0,81.7325,81.7325,81.6841,81.7022,5100.0
2012-02-28 15:30:00,135.07,135.09,134.81,134.83,9700.0,81.6962,81.7083,81.5389,81.551,9700.0
2012-02-28 15:35:00,134.83,134.88,134.72,134.79,17100.0,81.551,81.5813,81.4845,81.5268,17100.0
2012-02-28 15:40:00,134.78,134.96,134.76,134.96,8100.0,81.5208,81.6297,81.5087,81.6297,8100.0
2012-02-28 15:45:00,134.93,134.99,134.81,134.91,20700.0,81.6115,81.6478,81.5389,81.5994,20700.0
2012-02-28 15:50:00,134.9,135.1,134.88,135.1,20200.0,81.5934,81.7143,81.5813,81.7143,20200.0
2012-02-28 15:55:00,135.11,135.11,134.93,135.01,70200.0,81.7204,81.7204,81.6115,81.6599,70200.0
2012-02-29 09:30:00,135.14,135.5,134.54,134.93,11400.0,81.7385,81.9563,81.3756,81.6115,11400.0
2012-02-29 09:35:00,135.05,135.25,135.02,135.19,20900.0,81.6841,81.8051,81.666,81.7688,20900.0
2012-02-29 09:40:00,135.23,135.61,135.17,135.61,22700.0,81.793,82.0228,81.7567,82.0228,22700.0
2012-02-29 09:45:00,135.61,135.7,135.34,135.48,10700.0,82.0228,82.0772,81.8595,81.9442,10700.0
2012-02-29 09:50:00,135.49,135.58,135.45,135.58,3500.0,81.9502,82.0047,81.926,82.0047,3500.0
2012-02-29 09:55:00,135.59,135.88,135.48,135.62,12600.0,82.0107,82.1861,81.9442,82.0289,12600.0
2012-02-29 10:00:00,135.68,135.88,135.33,135.37,10300.0,82.0651,82.1861,81.8535,81.8776,10300.0
2012-02-29 10:05:00,135.33,135.43,134.87,134.99,15000.0,81.8535,81.9139,81.5752,81.6478,15000.0
2012-02-29 10:10:00,135.06,135.38,135.0,135.38,7900.0,81.6901,81.8837,81.6539,81.8837,7900.0
2012-02-29 10:15:00,135.28,135.38,135.08,135.13,6000.0,81.8232,81.8837,81.7022,81.7325,6000.0
2012-02-29 10:20:00,135.08,135.27,135.06,135.12,15800.0,81.7022,81.8172,81.6901,81.7264,15800.0
2012-02-29 10:25:00,135.13,135.15,134.99,135.06,11000.0,81.7325,81.7446,81.6478,81.6901,11000.0
2012-02-29 10:30:00,135.06,135.15,134.92,135.11,11500.0,81.6901,81.7446,81.6055,81.7204,11500.0
2012-02-29 10:35:00,135.18,135.18,135.0,135.01,14500.0,81.7627,81.7627,81.6539,81.6599,14500.0
2012-02-29 10:40:00,134.96,135.03,134.83,134.97,12800.0,81.6297,81.672,81.551,81.6357,12800.0
2012-02-29 10:45:00,134.92,134.96,134.66,134.79,22300.0,81.6055,81.6297,81.4482,81.5268,22300.0
2012-02-29 10:50:00,134.79,134.79,134.52,134.76,13600.0,81.5268,81.5268,81.3635,81.5087,13600.0
2012-02-29 10:55:00,134.7,134.86,134.65,134.85,7700.0,81.4724,81.5692,81.4422,81.5631,7700.0
2012-02-29 11:00:00,134.85,134.94,134.79,134.85,4700.0,81.5631,81.6176,81.5268,81.5631,4700.0
2012-02-29 11:05:00,134.88,135.07,134.82,135.05,7200.0,81.5813,81.6962,81.545,81.6841,7200.0
2012-02-29 11:10:00,135.01,135.18,134.95,135.11,11300.0,81.6599,81.7627,81.6236,81.7204,11300.0
2012-02-29 11:15:00,135.09,135.17,134.98,135.04,11800.0,81.7083,81.7567,81.6418,81.678,11800.0
2012-02-29 11:20:00,135.0,135.02,134.71,134.81,13900.0,81.6539,81.666,81.4785,81.5389,13900.0
2012-02-29 11:25:00,134.8,134.82,134.69,134.71,7500.0,81.5329,81.545,81.4664,81.4785,7500.0
2012-02-29 11:30:00,134.68,134.97,134.63,134.81,11300.0,81.4603,81.6357,81.4301,81.5389,11300.0
2012-02-29 11:35:00,134.8,135.1,134.74,134.99,5300.0,81.5329,81.7143,81.4966,81.6478,5300.0
2012-02-29 11:40:00,134.99,135.11,134.74,134.8,25500.0,81.6478,81.7204,81.4966,81.5329,25500.0
2012-02-29 11:45:00,134.8,134.8,134.6,134.62,17200.0,81.5329,81.5329,81.4119,81.424,17200.0
2012-02-29 11:50:00,134.62,134.62,134.39,134.41,17600.0,81.424,81.424,81.2849,81.297,17600.0
2012-02-29 11:55:00,134.46,134.57,134.32,134.41,9700.0,81.3272,81.3938,81.2426,81.297,9700.0
2012-02-29 12:00:00,134.43,134.43,134.29,134.34,12500.0,81.3091,81.3091,81.2244,81.2547,12500.0
2012-02-29 12:05:00,134.32,134.34,134.18,134.24,18300.0,81.2426,81.2547,81.1579,81.1942,18300.0
2012-02-29 12:10:00,134.2,134.28,134.13,134.28,10100.0,81.17,81.2184,81.1276,81.2184,10100.0
2012-02-29 12:15:00,134.3,134.34,134.15,134.2,16300.0,81.2305,81.2547,81.1397,81.17,16300.0
2012-02-29 12:20:00,134.16,134.35,134.16,134.32,15800.0,81.1458,81.2607,81.1458,81.2426,15800.0
2012-02-29 12:25:00,134.34,134.39,134.29,134.38,6600.0,81.2547,81.2849,81.2244,81.2789,6600.0
2012-02-29 12:30:00,134.39,134.5,134.39,134.5,16200.0,81.2849,81.3514,81.2849,81.3514,16200.0
2012-02-29 12:35:00,134.5,134.56,134.43,134.53,19200.0,81.3514,81.3877,81.3091,81.3696,19200.0
2012-02-29 12:40:00,134.55,134.6,134.42,134.51,13400.0,81.3817,81.4119,81.303,81.3575,13400.0
2012-02-29 12:45:00,134.51,134.59,134.45,134.52,11300.0,81.3575,81.4059,81.3212,81.3635,11300.0
2012-02-29 12:50:00,134.54,134.64,134.52,134.63,13000.0,81.3756,81.4361,81.3635,81.4301,13000.0
2012-02-29 12:55:00,134.6,134.63,134.51,134.63,7000.0,81.4119,81.4301,81.3575,81.4301,7000.0
2012-02-29 13:00:00,134.62,134.7,134.49,134.7,23800.0,81.424,81.4724,81.3454,81.4724,23800.0
2012-02-29 13:05:00,134.69,134.85,134.69,134.8,11200.0,81.4664,81.5631,81.4664,81.5329,11200.0
2012-02-29 13:10:00,134.79,134.82,134.6,134.6,13300.0,81.5268,81.545,81.4119,81.4119,13300.0
2012-02-29 13:15:00,134.62,134.64,134.38,134.38,7800.0,81.424,81.4361,81.2789,81.2789,7800.0
2012-02-29 13:20:00,134.38,134.57,134.38,134.49,9000.0,81.2789,81.3938,81.2789,81.3454,9000.0
2012-02-29 13:25:00,134.51,134.6,134.45,134.48,7000.0,81.3575,81.4119,81.3212,81.3393,7000.0
2012-02-29 13:30:00,134.47,134.56,134.35,134.47,9300.0,81.3333,81.3877,81.2607,81.3333,9300.0
2012-02-29 13:35:00,134.48,134.56,134.41,134.5,6800.0,81.3393,81.3877,81.297,81.3514,6800.0
2012-02-29 13:40:00,134.45,134.69,134.44,134.64,9200.0,81.3212,81.4664,81.3151,81.4361,9200.0
2012-02-29 13:45:00,134.66,134.69,134.45,134.61,20100.0,81.4482,81.4664,81.3212,81.418,20100.0
2012-02-29 13:50:00,134.63,134.68,134.55,134.61,10600.0,81.4301,81.4603,81.3817,81.418,10600.0
2012-02-29 13:55:00,134.62,134.65,134.47,134.62,11200.0,81.424,81.4422,81.3333,81.424,11200.0
2012-02-29 14:00:00,134.63,134.73,134.55,134.73,7000.0,81.4301,81.4905,81.3817,81.4905,7000.0
2012-02-29 14:05:00,134.78,134.78,134.61,134.67,18400.0,81.5208,81.5208,81.418,81.4543,18400.0
2012-02-29 14:10:00,134.66,134.79,134.43,134.44,9400.0,81.4482,81.5268,81.3091,81.3151,9400.0
2012-02-29 14:15:00,134.45,134.53,134.32,134.44,13800.0,81.3212,81.3696,81.2426,81.3151,13800.0
2012-02-29 14:20:00,134.44,134.49,134.27,134.34,6200.0,81.3151,81.3454,81.2123,81.2547,6200.0
2012-02-29 14:25:00,134.37,134.47,134.32,134.36,8900.0,81.2728,81.3333,81.2426,81.2668,8900.0
2012-02-29 14:30:00,134.35,134.4,134.17,134.17,8500.0,81.2607,81.291,81.1518,81.1518,8500.0
2012-02-29 14:35:00,134.16,134.28,134.13,134.14,10600.0,81.1458,81.2184,81.1276,81.1337,10600.0
2012-02-29 14:40:00,134.15,134.17,134.02,134.17,13700.0,81.1397,81.1518,81.0611,81.1518,13700.0
2012-02-29 14:45:00,134.16,134.2,133.99,134.08,11100.0,81.1458,81.17,81.043,81.0974,11100.0
2012-02-29 14:50:00,134.07,134.27,134.03,134.21,10200.0,81.0914,81.2123,81.0672,81.176,10200.0
2012-02-29 14:55:00,134.24,134.25,133.91,133.94,21400.0,81.1942,81.2002,80.9946,81.0127,21400.0
2012-02-29 15:00:00,133.97,133.97,133.78,133.85,24200.0,81.0309,81.0309,80.9159,80.9583,24200.0
2012-02-29 15:05:00,133.87,134.13,133.87,133.96,25400.0,80.9704,81.1276,80.9704,81.0248,25400.0
2012-02-29 15:10:00,133.97,134.09,133.9,133.95,20500.0,81.0309,81.1034,80.9885,81.0188,20500.0
2012-02-29 15:15:00,133.99,134.12,133.92,134.12,16900.0,81.043,81.1216,81.0006,81.1216,16900.0
2012-02-29 15:20:00,134.12,134.16,134.01,134.09,20600.0,81.1216,81.1458,81.0551,81.1034,20600.0
2012-02-29 15:25:00,134.11,134.23,134.05,134.2,16500.0,81.1155,81.1881,81.0793,81.17,16500.0
2012-02-29 15:30:00,134.18,134.18,134.03,134.11,26700.0,81.1579,81.1579,81.0672,81.1155,26700.0
2012-02-29 15:35:00,134.1,134.16,133.9,134.1,28500.0,81.1095,81.1458,80.9885,81.1095,28500.0
2012-02-29 15:40:00,134.09,134.28,134.06,134.24,29800.0,81.1034,81.2184,81.0853,81.1942,29800.0
2012-02-29 15:45:00,134.24,134.44,134.21,134.29,41500.0,81.1942,81.3151,81.176,81.2244,41500.0
2012-02-29 15:50:00,134.29,134.38,134.17,134.36,34500.0,81.2244,81.2789,81.1518,81.2668,34500.0
2012-02-29 15:55:00,134.34,134.35,134.08,134.11,82800.0,81.2547,81.2607,81.0974,81.1155,82800.0
2012-03-01 09:30:00,134.0,134.38,133.93,134.18,24600.0,81.049,81.2789,81.0067,81.1579,24600.0
2012-03-01 09:35:00,134.19,134.4,134.07,134.29,22700.0,81.1639,81.291,81.0914,81.2244,22700.0
2012-03-01 09:40:00,134.24,134.45,134.2,134.35,24000.0,81.1942,81.3212,81.17,81.2607,24000.0
2012-03-01 09:45:00,134.33,134.44,134.21,134.21,10900.0,81.2486,81.3151,81.176,81.176,10900.0
2012-03-01 09:50:00,134.14,134.34,134.07,134.13,14400.0,81.1337,81.2547,81.0914,81.1276,14400.0
2012-03-01 09:55:00,134.0,134.47,133.93,134.12,9400.0,81.049,81.3333,81.0067,81.1216,9400.0
2012-03-01 10:00:00,134.03,134.1,133.79,133.92,9400.0,81.0672,81.1095,80.922,81.0006,9400.0
2012-03-01 10:05:00,133.9,134.06,133.82,134.01,7300.0,80.9885,81.0853,80.9401,81.0551,7300.0
2012-03-01 10:10:00,134.04,134.04,133.89,133.97,3600.0,81.0732,81.0732,80.9825,81.0309,3600.0
2012-03-01 10:15:00,133.97,134.01,133.89,133.94,7300.0,81.0309,81.0551,80.9825,81.0127,7300.0
2012-03-01 10:20:00,133.98,134.21,133.97,134.21,25100.0,81.0369,81.176,81.0309,81.176,25100.0
2012-03-01 10:25:00,134.2,134.29,134.1,134.21,20100.0,81.17,81.2244,81.1095,81.176,20100.0
2012-03-01 10:30:00,134.21,134.27,134.05,134.07,14100.0,81.176,81.2123,81.0793,81.0914,14100.0
2012-03-01 10:35:00,134.07,134.19,133.97,134.1,37000.0,81.0914,81.1639,81.0309,81.1095,37000.0
2012-03-01 10:40:00,134.11,134.16,134.01,134.07,19700.0,81.1155,81.1458,81.0551,81.0914,19700.0
2012-03-01 10:45:00,134.1,134.15,133.96,134.08,38500.0,81.1095,81.1397,81.0248,81.0974,38500.0
2012-03-01 10:50:00,134.09,134.11,133.98,134.08,22900.0,81.1034,81.1155,81.0369,81.0974,22900.0
2012-03-01 10:55:00,134.06,134.25,134.0,134.22,14700.0,81.0853,81.2002,81.049,81.1821,14700.0
2012-03-01 11:00:00,134.14,134.2,134.06,134.08,13300.0,81.1337,81.17,81.0853,81.0974,13300.0
2012-03-01 11:05:00,134.09,134.17,134.05,134.17,12800.0,81.1034,81.1518,81.0793,81.1518,12800.0
2012-03-01 11:10:00,134.18,134.26,134.05,134.06,16000.0,81.1579,81.2063,81.0793,81.0853,16000.0
2012-03-01 11:15:00,134.06,134.25,134.06,134.25,8900.0,81.0853,81.2002,81.0853,81.2002,8900.0
2012-03-01 11:20:00,134.25,134.36,134.18,134.27,22400.0,81.2002,81.2668,81.1579,81.2123,22400.0
2012-03-01 11:25:00,134.26,134.31,134.2,134.29,9200.0,81.2063,81.2365,81.17,81.2244,9200.0
2012-03-01 11:30:00,134.27,134.3,134.1,134.2,8800.0,81.2123,81.2305,81.1095,81.17,8800.0
2012-03-01 11:35:00,134.2,134.3,134.1,134.21,10800.0,81.17,81.2305,81.1095,81.176,10800.0
2012-03-01 11:40:00,134.24,134.33,134.22,134.3,14400.0,81.1942,81.2486,81.1821,81.2305,14400.0
2012-03-01 11:45:00,134.27,134.34,134.22,134.29,9300.0,81.2123,81.2547,81.1821,81.2244,9300.0
2012-03-01 11:50:00,134.32,134.33,134.23,134.29,9200.0,81.2426,81.2486,81.1881,81.2244,9200.0
2012-03-01 11:55:00,134.27,134.31,134.23,134.28,13100.0,81.2123,81.2365,81.1881,81.2184,13100.0
2012-03-01 12:00:00,134.29,134.29,134.13,134.23,4200.0,81.2244,81.2244,81.1276,81.1881,4200.0
2012-03-01 12:05:00,134.26,134.28,134.22,134.24,5100.0,81.2063,81.2184,81.1821,81.1942,5100.0
2012-03-01 12:10:00,134.29,134.3,134.22,134.26,2800.0,81.2244,81.2305,81.1821,81.2063,2800.0
2012-03-01 12:15:00,134.22,134.24,134.14,134.17,5500.0,81.1821,81.1942,81.1337,81.1518,5500.0
2012-03-01 12:20:00,134.19,134.31,134.13,134.14,25400.0,81.1639,81.2365,81.1276,81.1337,25400.0
2012-03-01 12:25:00,134.14,134.14,134.06,134.08,3700.0,81.1337,81.1337,81.0853,81.0974,3700.0
2012-03-01 12:30:00,134.1,134.13,134.08,134.11,5500.0,81.1095,81.1276,81.0974,81.1155,5500.0
2012-03-01 12:35:00,134.11,134.17,134.1,134.17,5500.0,81.1155,81.1518,81.1095,81.1518,5500.0
2012-03-01 12:40:00,134.17,134.18,134.11,134.13,5400.0,81.1518,81.1579,81.1155,81.1276,5400.0
2012-03-01 12:45:00,134.14,134.2,134.13,134.18,5200.0,81.1337,81.17,81.1276,81.1579,5200.0
2012-03-01 12:50:00,134.17,134.17,134.04,134.16,5500.0,81.1518,81.1518,81.0732,81.1458,5500.0
2012-03-01 12:55:00,134.13,134.18,134.05,134.1,6400.0,81.1276,81.1579,81.0793,81.1095,6400.0
2012-03-01 13:00:00,134.1,134.1,134.0,134.0,3700.0,81.1095,81.1095,81.049,81.049,3700.0
2012-03-01 13:05:00,134.05,134.11,134.04,134.04,4100.0,81.0793,81.1155,81.0732,81.0732,4100.0
2012-03-01 13:10:00,134.02,134.12,134.01,134.05,9600.0,81.0611,81.1216,81.0551,81.0793,9600.0
2012-03-01 13:15:00,134.03,134.1,134.01,134.1,4400.0,81.0672,81.1095,81.0551,81.1095,4400.0
2012-03-01 13:20:00,134.09,134.17,134.07,134.13,12400.0,81.1034,81.1518,81.0914,81.1276,12400.0
2012-03-01 13:25:00,134.13,134.16,134.11,134.15,3300.0,81.1276,81.1458,81.1155,81.1397,3300.0
2012-03-01 13:30:00,134.17,134.18,134.13,134.17,7000.0,81.1518,81.1579,81.1276,81.1518,7000.0
2012-03-01 13:35:00,134.18,134.25,134.18,134.18,6100.0,81.1579,81.2002,81.1579,81.1579,6100.0
2012-03-01 13:40:00,134.19,134.25,134.08,134.15,5400.0,81.1639,81.2002,81.0974,81.1397,5400.0
2012-03-01 13:45:00,134.14,134.14,134.0,134.05,5100.0,81.1337,81.1337,81.049,81.0793,5100.0
2012-03-01 13:50:00,134.07,134.13,134.02,134.11,10900.0,81.0914,81.1276,81.0611,81.1155,10900.0
2012-03-01 13:55:00,134.12,134.13,134.03,134.06,5100.0,81.1216,81.1276,81.0672,81.0853,5100.0
2012-03-01 14:00:00,134.06,134.12,134.05,134.09,6000.0,81.0853,81.1216,81.0793,81.1034,6000.0
2012-03-01 14:05:00,134.12,134.13,134.06,134.11,20100.0,81.1216,81.1276,81.0853,81.1155,20100.0
2012-03-01 14:10:00,134.12,134.13,134.06,134.07,9500.0,81.1216,81.1276,81.0853,81.0914,9500.0
2012-03-01 14:15:00,134.06,134.11,134.06,134.09,2600.0,81.0853,81.1155,81.0853,81.1034,2600.0
2012-03-01 14:20:00,134.08,134.13,134.02,134.06,5500.0,81.0974,81.1276,81.0611,81.0853,5500.0
2012-03-01 14:25:00,134.07,134.1,134.02,134.02,6200.0,81.0914,81.1095,81.0611,81.0611,6200.0
2012-03-01 14:30:00,134.06,134.08,134.01,134.04,2500.0,81.0853,81.0974,81.0551,81.0732,2500.0
2012-03-01 14:35:00,134.03,134.11,134.0,134.06,10700.0,81.0672,81.1155,81.049,81.0853,10700.0
2012-03-01 14:40:00,134.05,134.1,134.01,134.08,14300.0,81.0793,81.1095,81.0551,81.0974,14300.0
2012-03-01 14:45:00,134.08,134.1,134.05,134.09,4600.0,81.0974,81.1095,81.0793,81.1034,4600.0
2012-03-01 14:50:00,134.1,134.12,134.02,134.12,11600.0,81.1095,81.1216,81.0611,81.1216,11600.0
2012-03-01 14:55:00,134.09,134.13,134.09,134.11,14300.0,81.1034,81.1276,81.1034,81.1155,14300.0
2012-03-01 15:00:00,134.11,134.12,133.94,133.98,25900.0,81.1155,81.1216,81.0127,81.0369,25900.0
2012-03-01 15:05:00,134.01,134.07,133.9,133.91,19500.0,81.0551,81.0914,80.9885,80.9946,19500.0
2012-03-01 15:10:00,133.92,133.97,133.73,133.75,19500.0,81.0006,81.0309,80.8857,80.8978,19500.0
2012-03-01 15:15:00,133.75,133.81,133.64,133.64,11000.0,80.8978,80.9341,80.8313,80.8313,11000.0
2012-03-01 15:20:00,133.66,133.88,133.62,133.8,9700.0,80.8434,80.9764,80.8192,80.928,9700.0
2012-03-01 15:25:00,133.81,133.96,133.8,133.92,12600.0,80.9341,81.0248,80.928,81.0006,12600.0
2012-03-01 15:30:00,133.91,133.94,133.81,133.91,13100.0,80.9946,81.0127,80.9341,80.9946,13100.0
2012-03-01 15:35:00,133.93,133.94,133.82,133.93,17100.0,81.0067,81.0127,80.9401,81.0067,17100.0
2012-03-01 15:40:00,133.93,134.03,133.88,133.96,28600.0,81.0067,81.0672,80.9764,81.0248,28600.0
2012-03-01 15:45:00,134.0,134.31,133.99,134.31,33700.0,81.049,81.2365,81.043,81.2365,33700.0
2012-03-01 15:50:00,134.31,134.34,134.14,134.15,34300.0,81.2365,81.2547,81.1337,81.1397,34300.0
2012-03-01 15:55:00,134.15,134.29,134.12,134.17,91000.0,81.1397,81.2244,81.1216,81.1518,91000.0
2012-03-02 09:30:00,134.0,134.0,133.66,133.93,20700.0,81.049,81.049,80.8434,81.0067,20700.0
2012-03-02 09:35:00,133.95,133.97,133.67,133.91,18500.0,81.0188,81.0309,80.8494,80.9946,18500.0
2012-03-02 09:40:00,133.81,133.89,133.62,133.77,8500.0,80.9341,80.9825,80.8192,80.9099,8500.0
2012-03-02 09:45:00,133.82,133.93,133.47,133.62,18200.0,80.9401,81.0067,80.7284,80.8192,18200.0
2012-03-02 09:50:00,133.58,133.85,133.51,133.85,12500.0,80.795,80.9583,80.7526,80.9583,12500.0
2012-03-02 09:55:00,133.85,133.93,133.23,133.46,15000.0,80.9583,81.0067,80.5833,80.7224,15000.0
2012-03-02 10:00:00,133.45,133.59,133.23,133.4,15200.0,80.7163,80.801,80.5833,80.6861,15200.0
2012-03-02 10:05:00,133.4,133.42,133.15,133.23,16600.0,80.6861,80.6982,80.5349,80.5833,16600.0
2012-03-02 10:10:00,133.26,133.41,133.2,133.28,14600.0,80.6014,80.6922,80.5651,80.6135,14600.0
2012-03-02 10:15:00,133.28,133.58,133.28,133.54,10700.0,80.6135,80.795,80.6135,80.7708,10700.0
2012-03-02 10:20:00,133.54,133.57,133.44,133.53,10200.0,80.7708,80.7889,80.7103,80.7647,10200.0
2012-03-02 10:25:00,133.53,133.7,133.53,133.68,8100.0,80.7647,80.8676,80.7647,80.8555,8100.0
2012-03-02 10:30:00,133.68,133.7,133.41,133.44,12400.0,80.8555,80.8676,80.6922,80.7103,12400.0
2012-03-02 10:35:00,133.48,133.54,133.21,133.24,16700.0,80.7345,80.7708,80.5712,80.5893,16700.0
2012-03-02 10:40:00,133.24,133.24,132.96,133.09,28200.0,80.5893,80.5893,80.42,80.4986,28200.0
2012-03-02 10:45:00,133.05,133.06,132.78,132.78,30000.0,80.4744,80.4805,80.3111,80.3111,30000.0
2012-03-02 10:50:00,132.78,132.97,132.78,132.93,20900.0,80.3111,80.426,80.3111,80.4018,20900.0
2012-03-02 10:55:00,132.94,132.97,132.75,132.8,13700.0,80.4079,80.426,80.293,80.3232,13700.0
2012-03-02 11:00:00,132.8,132.83,132.65,132.74,11300.0,80.3232,80.3413,80.2325,80.2869,11300.0
2012-03-02 11:05:00,132.66,132.93,132.66,132.93,20900.0,80.2385,80.4018,80.2385,80.4018,20900.0
2012-03-02 11:10:00,132.91,132.91,132.75,132.78,9200.0,80.3897,80.3897,80.293,80.3111,9200.0
2012-03-02 11:15:00,132.75,132.77,132.6,132.65,12200.0,80.293,80.3051,80.2022,80.2325,12200.0
2012-03-02 11:20:00,132.63,132.83,132.61,132.65,10700.0,80.2204,80.3413,80.2083,80.2325,10700.0
2012-03-02 11:25:00,132.66,132.71,132.61,132.65,8900.0,80.2385,80.2688,80.2083,80.2325,8900.0
2012-03-02 11:30:00,132.62,132.62,132.49,132.49,11200.0,80.2143,80.2143,80.1357,80.1357,11200.0
2012-03-02 11:35:00,132.52,132.59,132.49,132.49,9800.0,80.1538,80.1962,80.1357,80.1357,9800.0
2012-03-02 11:40:00,132.51,132.52,132.21,132.34,23800.0,80.1478,80.1538,79.9663,80.045,23800.0
2012-03-02 11:45:00,132.37,132.38,132.2,132.31,9700.0,80.0631,80.0692,79.9603,80.0268,9700.0
2012-03-02 11:50:00,132.33,132.41,132.27,132.4,11200.0,80.0389,80.0873,80.0026,80.0813,11200.0
2012-03-02 11:55:00,132.38,132.46,132.31,132.45,9000.0,80.0692,80.1176,80.0268,80.1115,9000.0
2012-03-02 12:00:00,132.47,132.51,132.33,132.37,20200.0,80.1236,80.1478,80.0389,80.0631,20200.0
2012-03-02 12:05:00,132.36,132.37,132.26,132.35,10400.0,80.0571,80.0631,79.9966,80.051,10400.0
2012-03-02 12:10:00,132.33,132.44,132.22,132.4,13800.0,80.0389,80.1055,79.9724,80.0813,13800.0
2012-03-02 12:15:00,132.41,132.41,132.22,132.38,11300.0,80.0873,80.0873,79.9724,80.0692,11300.0
2012-03-02 12:20:00,132.39,132.39,132.3,132.39,10500.0,80.0752,80.0752,80.0208,80.0752,10500.0
2012-03-02 12:25:00,132.37,132.51,132.36,132.46,12600.0,80.0631,80.1478,80.0571,80.1176,12600.0
2012-03-02 12:30:00,132.45,132.5,132.42,132.49,11200.0,80.1115,80.1417,80.0934,80.1357,11200.0
2012-03-02 12:35:00,132.49,132.49,132.32,132.45,8700.0,80.1357,80.1357,80.0329,80.1115,8700.0
2012-03-02 12:40:00,132.47,132.5,132.45,132.49,3900.0,80.1236,80.1417,80.1115,80.1357,3900.0
2012-03-02 12:45:00,132.51,132.58,132.49,132.56,12400.0,80.1478,80.1901,80.1357,80.178,12400.0
2012-03-02 12:50:00,132.58,132.61,132.49,132.57,7400.0,80.1901,80.2083,80.1357,80.1841,7400.0
2012-03-02 12:55:00,132.55,132.72,132.55,132.67,9100.0,80.172,80.2748,80.172,80.2446,9100.0
2012-03-02 13:00:00,132.63,132.77,132.62,132.76,11000.0,80.2204,80.3051,80.2143,80.299,11000.0
2012-03-02 13:05:00,132.76,132.77,132.56,132.67,14300.0,80.299,80.3051,80.178,80.2446,14300.0
2012-03-02 13:10:00,132.66,132.66,132.47,132.51,10200.0,80.2385,80.2385,80.1236,80.1478,10200.0
2012-03-02 13:15:00,132.47,132.58,132.47,132.51,5000.0,80.1236,80.1901,80.1236,80.1478,5000.0
2012-03-02 13:20:00,132.48,132.48,132.3,132.33,10400.0,80.1297,80.1297,80.0208,80.0389,10400.0
2012-03-02 13:25:00,132.34,132.64,132.34,132.6,12700.0,80.045,80.2264,80.045,80.2022,12700.0
2012-03-02 13:30:00,132.62,132.68,132.58,132.58,10500.0,80.2143,80.2506,80.1901,80.1901,10500.0
2012-03-02 13:35:00,132.58,132.69,132.58,132.67,7900.0,80.1901,80.2567,80.1901,80.2446,7900.0
2012-03-02 13:40:00,132.67,132.83,132.66,132.83,11100.0,80.2446,80.3413,80.2385,80.3413,11100.0
2012-03-02 13:45:00,132.84,132.84,132.65,132.65,9900.0,80.3474,80.3474,80.2325,80.2325,9900.0
2012-03-02 13:50:00,132.64,132.76,132.57,132.75,14900.0,80.2264,80.299,80.1841,80.293,14900.0
2012-03-02 13:55:00,132.74,132.87,132.65,132.87,9800.0,80.2869,80.3655,80.2325,80.3655,9800.0
2012-03-02 14:00:00,132.87,132.92,132.81,132.85,5000.0,80.3655,80.3958,80.3292,80.3534,5000.0
2012-03-02 14:05:00,132.88,132.92,132.81,132.87,5300.0,80.3716,80.3958,80.3292,80.3655,5300.0
2012-03-02 14:10:00,132.88,132.91,132.74,132.75,5300.0,80.3716,80.3897,80.2869,80.293,5300.0
2012-03-02 14:15:00,132.75,132.98,132.75,132.98,7100.0,80.293,80.4321,80.293,80.4321,7100.0
2012-03-02 14:20:00,133.0,133.05,132.88,132.93,7100.0,80.4442,80.4744,80.3716,80.4018,7100.0
2012-03-02 14:25:00,132.96,133.03,132.9,132.93,6800.0,80.42,80.4623,80.3837,80.4018,6800.0
2012-03-02 14:30:00,132.95,132.98,132.87,132.9,7800.0,80.4139,80.4321,80.3655,80.3837,7800.0
2012-03-02 14:35:00,132.9,133.02,132.88,132.97,9500.0,80.3837,80.4563,80.3716,80.426,9500.0
2012-03-02 14:40:00,132.97,133.16,132.95,133.16,8600.0,80.426,80.5409,80.4139,80.5409,8600.0
2012-03-02 14:45:00,133.16,133.18,133.06,133.13,9700.0,80.5409,80.553,80.4805,80.5228,9700.0
2012-03-02 14:50:00,133.16,133.23,133.11,133.22,6400.0,80.5409,80.5833,80.5107,80.5772,6400.0
2012-03-02 14:55:00,133.19,133.23,133.15,133.23,6300.0,80.5591,80.5833,80.5349,80.5833,6300.0
2012-03-02 15:00:00,133.22,133.4,133.2,133.28,11000.0,80.5772,80.6861,80.5651,80.6135,11000.0
2012-03-02 15:05:00,133.31,133.34,133.17,133.26,17100.0,80.6317,80.6498,80.547,80.6014,17100.0
2012-03-02 15:10:00,133.3,133.37,133.28,133.3,6800.0,80.6256,80.668,80.6135,80.6256,6800.0
2012-03-02 15:15:00,133.29,133.31,133.21,133.22,6600.0,80.6196,80.6317,80.5712,80.5772,6600.0
2012-03-02 15:20:00,133.21,133.32,133.21,133.27,9400.0,80.5712,80.6377,80.5712,80.6075,9400.0
2012-03-02 15:25:00,133.28,133.46,133.28,133.44,11300.0,80.6135,80.7224,80.6135,80.7103,11300.0
2012-03-02 15:30:00,133.45,133.54,133.37,133.51,13400.0,80.7163,80.7708,80.668,80.7526,13400.0
2012-03-02 15:35:00,133.51,133.51,133.22,133.22,12000.0,80.7526,80.7526,80.5772,80.5772,12000.0
2012-03-02 15:40:00,133.26,133.42,133.14,133.16,16400.0,80.6014,80.6982,80.5288,80.5409,16400.0
2012-03-02 15:45:00,133.16,133.21,133.11,133.17,21600.0,80.5409,80.5712,80.5107,80.547,21600.0
2012-03-02 15:50:00,133.18,133.25,133.09,133.16,32100.0,80.553,80.5954,80.4986,80.5409,32100.0
2012-03-02 15:55:00,133.14,133.35,133.14,133.28,84400.0,80.5288,80.6559,80.5288,80.6135,84400.0
2012-03-05 09:30:00,132.51,132.97,131.5,131.58,43900.0,80.1478,80.426,79.5369,79.5853,43900.0
2012-03-05 09:35:00,131.69,132.01,131.51,131.83,25900.0,79.6518,79.8454,79.543,79.7365,25900.0
2012-03-05 09:40:00,131.85,131.92,131.42,131.48,41200.0,79.7486,79.7909,79.4885,79.5248,41200.0
2012-03-05 09:45:00,131.48,131.61,131.43,131.59,16500.0,79.5248,79.6034,79.4946,79.5913,16500.0
2012-03-05 09:50:00,131.59,131.93,131.54,131.78,23800.0,79.5913,79.797,79.5611,79.7063,23800.0
2012-03-05 09:55:00,131.79,131.92,131.72,131.72,11400.0,79.7123,79.7909,79.67,79.67,11400.0
2012-03-05 10:00:00,131.78,131.88,131.44,131.47,32300.0,79.7063,79.7667,79.5006,79.5188,32300.0
2012-03-05 10:05:00,131.45,131.61,131.37,131.39,20400.0,79.5067,79.6034,79.4583,79.4704,20400.0
2012-03-05 10:10:00,131.45,131.59,131.35,131.35,21100.0,79.5067,79.5913,79.4462,79.4462,21100.0
2012-03-05 10:15:00,131.35,131.47,131.25,131.31,21400.0,79.4462,79.5188,79.3857,79.422,21400.0
2012-03-05 10:20:00,131.31,131.35,131.2,131.34,17000.0,79.422,79.4462,79.3555,79.4401,17000.0
2012-03-05 10:25:00,131.3,131.34,131.13,131.18,21900.0,79.4159,79.4401,79.3131,79.3434,21900.0
2012-03-05 10:30:00,131.19,131.28,131.12,131.18,18300.0,79.3494,79.4038,79.3071,79.3434,18300.0
2012-03-05 10:35:00,131.15,131.22,131.09,131.15,13800.0,79.3252,79.3675,79.2889,79.3252,13800.0
2012-03-05 10:40:00,131.19,131.26,131.08,131.09,17100.0,79.3494,79.3917,79.2829,79.2889,17100.0
2012-03-05 10:45:00,131.1,131.35,131.07,131.35,9200.0,79.295,79.4462,79.2768,79.4462,9200.0
2012-03-05 10:50:00,131.35,131.38,131.18,131.22,15500.0,79.4462,79.4643,79.3434,79.3675,15500.0
2012-03-05 10:55:00,131.22,131.28,131.2,131.25,10300.0,79.3675,79.4038,79.3555,79.3857,10300.0
2012-03-05 11:00:00,131.26,131.42,131.25,131.4,19300.0,79.3917,79.4885,79.3857,79.4764,19300.0
2012-03-05 11:05:00,131.41,131.54,131.4,131.43,16400.0,79.4825,79.5611,79.4764,79.4946,16400.0
2012-03-05 11:10:00,131.47,131.49,131.38,131.46,12200.0,79.5188,79.5309,79.4643,79.5127,12200.0
2012-03-05 11:15:00,131.46,131.48,131.32,131.32,18100.0,79.5127,79.5248,79.428,79.428,18100.0
2012-03-05 11:20:00,131.33,131.49,131.32,131.46,8800.0,79.4341,79.5309,79.428,79.5127,8800.0
2012-03-05 11:25:00,131.44,131.5,131.42,131.44,8600.0,79.5006,79.5369,79.4885,79.5006,8600.0
2012-03-05 11:30:00,131.46,131.49,131.38,131.43,7800.0,79.5127,79.5309,79.4643,79.4946,7800.0
2012-03-05 11:35:00,131.43,131.48,131.4,131.44,4300.0,79.4946,79.5248,79.4764,79.5006,4300.0
2012-03-05 11:40:00,131.48,131.63,131.48,131.61,17100.0,79.5248,79.6155,79.5248,79.6034,17100.0
2012-03-05 11:45:00,131.64,131.73,131.63,131.63,11200.0,79.6216,79.676,79.6155,79.6155,11200.0
2012-03-05 11:50:00,131.65,131.74,131.58,131.65,12700.0,79.6276,79.6821,79.5853,79.6276,12700.0
2012-03-05 11:55:00,131.68,131.83,131.67,131.83,14700.0,79.6458,79.7365,79.6397,79.7365,14700.0
2012-03-05 12:00:00,131.83,131.92,131.76,131.83,12900.0,79.7365,79.7909,79.6942,79.7365,12900.0
2012-03-05 12:05:00,131.83,131.93,131.75,131.93,27600.0,79.7365,79.797,79.6881,79.797,27600.0
2012-03-05 12:10:00,131.93,131.96,131.84,131.9,6100.0,79.797,79.8151,79.7426,79.7788,6100.0
2012-03-05 12:15:00,131.91,131.95,131.86,131.91,11500.0,79.7849,79.8091,79.7546,79.7849,11500.0
2012-03-05 12:20:00,131.95,132.13,131.87,132.12,22800.0,79.8091,79.918,79.7607,79.9119,22800.0
2012-03-05 12:25:00,132.13,132.34,132.12,132.32,16900.0,79.918,80.045,79.9119,80.0329,16900.0
2012-03-05 12:30:00,132.36,132.58,132.34,132.36,12600.0,80.0571,80.1901,80.045,80.0571,12600.0
2012-03-05 12:35:00,132.4,132.4,132.23,132.29,4500.0,80.0813,80.0813,79.9784,80.0147,4500.0
2012-03-05 12:40:00,132.3,132.44,132.3,132.42,6400.0,80.0208,80.1055,80.0208,80.0934,6400.0
2012-03-05 12:45:00,132.42,132.51,132.4,132.51,4800.0,80.0934,80.1478,80.0813,80.1478,4800.0
2012-03-05 12:50:00,132.5,132.54,132.35,132.35,7700.0,80.1417,80.1659,80.051,80.051,7700.0
2012-03-05 12:55:00,132.37,132.42,132.33,132.42,4500.0,80.0631,80.0934,80.0389,80.0934,4500.0
2012-03-05 13:00:00,132.4,132.44,132.37,132.42,4200.0,80.0813,80.1055,80.0631,80.0934,4200.0
2012-03-05 13:05:00,132.41,132.52,132.4,132.44,5000.0,80.0873,80.1538,80.0813,80.1055,5000.0
2012-03-05 13:10:00,132.45,132.63,132.45,132.56,4400.0,80.1115,80.2204,80.1115,80.178,4400.0
2012-03-05 13:15:00,132.59,132.61,132.48,132.48,7700.0,80.1962,80.2083,80.1297,80.1297,7700.0
2012-03-05 13:20:00,132.45,132.45,132.3,132.31,2300.0,80.1115,80.1115,80.0208,80.0268,2300.0
2012-03-05 13:25:00,132.31,132.34,132.18,132.28,11600.0,80.0268,80.045,79.9482,80.0087,11600.0
2012-03-05 13:30:00,132.28,132.56,132.24,132.53,24100.0,80.0087,80.178,79.9845,80.1599,24100.0
2012-03-05 13:35:00,132.52,132.57,132.45,132.57,5100.0,80.1538,80.1841,80.1115,80.1841,5100.0
2012-03-05 13:40:00,132.59,132.81,132.59,132.81,7100.0,80.1962,80.3292,80.1962,80.3292,7100.0
2012-03-05 13:45:00,132.79,132.81,132.75,132.77,4500.0,80.3172,80.3292,80.293,80.3051,4500.0
2012-03-05 13:50:00,132.75,132.86,132.66,132.86,8000.0,80.293,80.3595,80.2385,80.3595,8000.0
2012-03-05 13:55:00,132.85,132.92,132.66,132.7,6800.0,80.3534,80.3958,80.2385,80.2627,6800.0
2012-03-05 14:00:00,132.66,132.77,132.64,132.77,5100.0,80.2385,80.3051,80.2264,80.3051,5100.0
2012-03-05 14:05:00,132.79,132.96,132.78,132.9,4800.0,80.3172,80.42,80.3111,80.3837,4800.0
2012-03-05 14:10:00,132.94,132.94,132.81,132.81,4300.0,80.4079,80.4079,80.3292,80.3292,4300.0
2012-03-05 14:15:00,132.8,132.85,132.75,132.78,10400.0,80.3232,80.3534,80.293,80.3111,10400.0
2012-03-05 14:20:00,132.76,132.92,132.75,132.84,5800.0,80.299,80.3958,80.293,80.3474,5800.0
2012-03-05 14:25:00,132.84,132.95,132.79,132.82,9100.0,80.3474,80.4139,80.3172,80.3353,9100.0
2012-03-05 14:30:00,132.8,133.01,132.73,133.01,13100.0,80.3232,80.4502,80.2809,80.4502,13100.0
2012-03-05 14:35:00,133.0,133.2,133.0,133.2,8200.0,80.4442,80.5651,80.4442,80.5651,8200.0
2012-03-05 14:40:00,133.21,133.24,133.16,133.21,5100.0,80.5712,80.5893,80.5409,80.5712,5100.0
2012-03-05 14:45:00,133.21,133.23,133.09,133.1,4600.0,80.5712,80.5833,80.4986,80.5047,4600.0
2012-03-05 14:50:00,133.1,133.13,133.04,133.12,6100.0,80.5047,80.5228,80.4684,80.5168,6100.0
2012-03-05 14:55:00,133.14,133.43,133.12,133.31,14300.0,80.5288,80.7043,80.5168,80.6317,14300.0
2012-03-05 15:00:00,133.34,133.35,133.28,133.31,7800.0,80.6498,80.6559,80.6135,80.6317,7800.0
2012-03-05 15:05:00,133.31,133.34,133.24,133.34,8500.0,80.6317,80.6498,80.5893,80.6498,8500.0
2012-03-05 15:10:00,133.33,133.4,133.29,133.38,6200.0,80.6438,80.6861,80.6196,80.674,6200.0
2012-03-05 15:15:00,133.37,133.45,133.32,133.44,5000.0,80.668,80.7163,80.6377,80.7103,5000.0
2012-03-05 15:20:00,133.44,133.57,133.44,133.55,7700.0,80.7103,80.7889,80.7103,80.7768,7700.0
2012-03-05 15:25:00,133.55,133.55,133.41,133.49,6300.0,80.7768,80.7768,80.6922,80.7405,6300.0
2012-03-05 15:30:00,133.46,133.49,133.25,133.36,16700.0,80.7224,80.7405,80.5954,80.6619,16700.0
2012-03-05 15:35:00,133.36,133.43,133.34,133.36,10600.0,80.6619,80.7043,80.6498,80.6619,10600.0
2012-03-05 15:40:00,133.36,133.4,133.29,133.34,11000.0,80.6619,80.6861,80.6196,80.6498,11000.0
2012-03-05 15:45:00,133.37,133.67,133.36,133.55,27700.0,80.668,80.8494,80.6619,80.7768,27700.0
2012-03-05 15:50:00,133.53,133.56,133.43,133.54,24600.0,80.7647,80.7829,80.7043,80.7708,24600.0
2012-03-05 15:55:00,133.54,133.64,133.41,133.5,56900.0,80.7708,80.8313,80.6922,80.7466,56900.0
2012-03-06 09:30:00,132.13,132.64,132.1,132.35,21700.0,79.918,80.2264,79.8998,80.051,21700.0
2012-03-06 09:35:00,132.19,132.82,132.18,132.34,16500.0,79.9542,80.3353,79.9482,80.045,16500.0
2012-03-06 09:40:00,132.34,132.79,132.34,132.61,14900.0,80.045,80.3172,80.045,80.2083,14900.0
2012-03-06 09:45:00,132.62,132.9,132.59,132.69,18500.0,80.2143,80.3837,80.1962,80.2567,18500.0
2012-03-06 09:50:00,132.69,132.75,132.53,132.64,10900.0,80.2567,80.293,80.1599,80.2264,10900.0
2012-03-06 09:55:00,132.54,132.69,132.47,132.59,7000.0,80.1659,80.2567,80.1236,80.1962,7000.0
2012-03-06 10:00:00,132.53,132.61,132.32,132.37,12500.0,80.1599,80.2083,80.0329,80.0631,12500.0
2012-03-06 10:05:00,132.43,132.48,132.23,132.23,10700.0,80.0994,80.1297,79.9784,79.9784,10700.0
2012-03-06 10:10:00,132.23,132.3,132.08,132.21,15000.0,79.9784,80.0208,79.8877,79.9663,15000.0
2012-03-06 10:15:00,132.16,132.16,131.94,132.14,15900.0,79.9361,79.9361,79.803,79.924,15900.0
2012-03-06 10:20:00,132.11,132.13,131.95,132.01,10200.0,79.9059,79.918,79.8091,79.8454,10200.0
2012-03-06 10:25:00,132.05,132.07,131.95,132.06,9100.0,79.8696,79.8817,79.8091,79.8756,9100.0
2012-03-06 10:30:00,132.06,132.07,131.9,131.92,19300.0,79.8756,79.8817,79.7788,79.7909,19300.0
2012-03-06 10:35:00,131.93,132.02,131.93,131.97,11800.0,79.797,79.8514,79.797,79.8212,11800.0
2012-03-06 10:40:00,132.01,132.07,131.91,131.91,6500.0,79.8454,79.8817,79.7849,79.7849,6500.0
2012-03-06 10:45:00,131.9,132.0,131.82,131.88,15700.0,79.7788,79.8393,79.7305,79.7667,15700.0
2012-03-06 10:50:00,131.91,131.91,131.79,131.91,7200.0,79.7849,79.7849,79.7123,79.7849,7200.0
2012-03-06 10:55:00,131.91,132.02,131.88,131.9,29400.0,79.7849,79.8514,79.7667,79.7788,29400.0
2012-03-06 11:00:00,131.92,132.01,131.92,132.0,10400.0,79.7909,79.8454,79.7909,79.8393,10400.0
2012-03-06 11:05:00,132.0,132.13,131.92,132.08,18100.0,79.8393,79.918,79.7909,79.8877,18100.0
2012-03-06 11:10:00,132.06,132.13,132.0,132.01,5000.0,79.8756,79.918,79.8393,79.8454,5000.0
2012-03-06 11:15:00,132.01,132.03,131.85,131.97,11100.0,79.8454,79.8575,79.7486,79.8212,11100.0
2012-03-06 11:20:00,131.98,132.0,131.82,131.93,11700.0,79.8272,79.8393,79.7305,79.797,11700.0
2012-03-06 11:25:00,131.93,131.94,131.76,131.8,12900.0,79.797,79.803,79.6942,79.7184,12900.0
2012-03-06 11:30:00,131.8,131.8,131.66,131.66,12700.0,79.7184,79.7184,79.6337,79.6337,12700.0
2012-03-06 11:35:00,131.72,131.73,131.6,131.71,6500.0,79.67,79.676,79.5974,79.6639,6500.0
2012-03-06 11:40:00,131.68,131.7,131.6,131.64,10200.0,79.6458,79.6579,79.5974,79.6216,10200.0
2012-03-06 11:45:00,131.62,131.71,131.56,131.61,10700.0,79.6095,79.6639,79.5732,79.6034,10700.0
2012-03-06 11:50:00,131.63,131.65,131.41,131.44,10100.0,79.6155,79.6276,79.4825,79.5006,10100.0
2012-03-06 11:55:00,131.44,131.48,131.31,131.33,15400.0,79.5006,79.5248,79.422,79.4341,15400.0
2012-03-06 12:00:00,131.33,131.45,131.26,131.31,17300.0,79.4341,79.5067,79.3917,79.422,17300.0
2012-03-06 12:05:00,131.32,131.32,131.18,131.27,11900.0,79.428,79.428,79.3434,79.3978,11900.0
2012-03-06 12:10:00,131.28,131.59,131.27,131.33,35600.0,79.4038,79.5913,79.3978,79.4341,35600.0
2012-03-06 12:15:00,131.32,131.5,131.28,131.46,23700.0,79.428,79.5369,79.4038,79.5127,23700.0
2012-03-06 12:20:00,131.47,131.52,131.46,131.48,13200.0,79.5188,79.549,79.5127,79.5248,13200.0
2012-03-06 12:25:00,131.46,131.67,131.41,131.61,27100.0,79.5127,79.6397,79.4825,79.6034,27100.0
2012-03-06 12:30:00,131.63,131.74,131.62,131.74,18600.0,79.6155,79.6821,79.6095,79.6821,18600.0
2012-03-06 12:35:00,131.72,131.93,131.72,131.92,13600.0,79.67,79.797,79.67,79.7909,13600.0
2012-03-06 12:40:00,131.91,132.02,131.91,132.0,16900.0,79.7849,79.8514,79.7849,79.8393,16900.0
2012-03-06 12:45:00,131.98,132.07,131.98,132.04,12600.0,79.8272,79.8817,79.8272,79.8635,12600.0
2012-03-06 12:50:00,132.07,132.11,131.97,132.02,7300.0,79.8817,79.9059,79.8212,79.8514,7300.0
2012-03-06 12:55:00,132.05,132.05,131.85,131.85,6900.0,79.8696,79.8696,79.7486,79.7486,6900.0
2012-03-06 13:00:00,131.91,131.93,131.77,131.91,6400.0,79.7849,79.797,79.7002,79.7849,6400.0
2012-03-06 13:05:00,131.95,131.96,131.71,131.71,10800.0,79.8091,79.8151,79.6639,79.6639,10800.0
2012-03-06 13:10:00,131.73,131.79,131.73,131.78,5100.0,79.676,79.7123,79.676,79.7063,5100.0
2012-03-06 13:15:00,131.75,131.77,131.6,131.65,7700.0,79.6881,79.7002,79.5974,79.6276,7700.0
2012-03-06 13:20:00,131.66,131.68,131.61,131.62,5900.0,79.6337,79.6458,79.6034,79.6095,5900.0
2012-03-06 13:25:00,131.65,131.68,131.54,131.64,4400.0,79.6276,79.6458,79.5611,79.6216,4400.0
2012-03-06 13:30:00,131.64,131.64,131.5,131.52,4800.0,79.6216,79.6216,79.5369,79.549,4800.0
2012-03-06 13:35:00,131.51,131.56,131.47,131.48,2500.0,79.543,79.5732,79.5188,79.5248,2500.0
2012-03-06 13:40:00,131.51,131.55,131.39,131.42,5000.0,79.543,79.5671,79.4704,79.4885,5000.0
2012-03-06 13:45:00,131.41,131.47,131.34,131.36,14100.0,79.4825,79.5188,79.4401,79.4522,14100.0
2012-03-06 13:50:00,131.36,131.44,131.33,131.42,7000.0,79.4522,79.5006,79.4341,79.4885,7000.0
2012-03-06 13:55:00,131.42,131.43,131.36,131.38,8600.0,79.4885,79.4946,79.4522,79.4643,8600.0
2012-03-06 14:00:00,131.42,131.47,131.33,131.38,5100.0,79.4885,79.5188,79.4341,79.4643,5100.0
2012-03-06 14:05:00,131.36,131.4,131.25,131.31,10500.0,79.4522,79.4764,79.3857,79.422,10500.0
2012-03-06 14:10:00,131.31,131.4,131.29,131.4,6300.0,79.422,79.4764,79.4099,79.4764,6300.0
2012-03-06 14:15:00,131.43,131.47,131.32,131.37,6500.0,79.4946,79.5188,79.428,79.4583,6500.0
2012-03-06 14:20:00,131.37,131.49,131.31,131.47,7000.0,79.4583,79.5309,79.422,79.5188,7000.0
2012-03-06 14:25:00,131.45,131.47,131.28,131.3,15200.0,79.5067,79.5188,79.4038,79.4159,15200.0
2012-03-06 14:30:00,131.28,131.28,131.12,131.13,10300.0,79.4038,79.4038,79.3071,79.3131,10300.0
2012-03-06 14:35:00,131.15,131.26,131.04,131.25,8000.0,79.3252,79.3917,79.2587,79.3857,8000.0
2012-03-06 14:40:00,131.26,131.26,131.17,131.24,5800.0,79.3917,79.3917,79.3373,79.3796,5800.0
2012-03-06 14:45:00,131.24,131.33,131.23,131.33,2800.0,79.3796,79.4341,79.3736,79.4341,2800.0
2012-03-06 14:50:00,131.36,131.44,131.32,131.39,7100.0,79.4522,79.5006,79.428,79.4704,7100.0
2012-03-06 14:55:00,131.4,131.41,131.19,131.24,8500.0,79.4764,79.4825,79.3494,79.3796,8500.0
2012-03-06 15:00:00,131.24,131.32,131.17,131.31,6400.0,79.3796,79.428,79.3373,79.422,6400.0
2012-03-06 15:05:00,131.33,131.37,131.25,131.36,9100.0,79.4341,79.4583,79.3857,79.4522,9100.0
2012-03-06 15:10:00,131.33,131.33,131.22,131.28,8800.0,79.4341,79.4341,79.3675,79.4038,8800.0
2012-03-06 15:15:00,131.27,131.41,131.25,131.34,9100.0,79.3978,79.4825,79.3857,79.4401,9100.0
2012-03-06 15:20:00,131.36,131.38,131.23,131.28,20100.0,79.4522,79.4643,79.3736,79.4038,20100.0
2012-03-06 15:25:00,131.27,131.3,131.24,131.3,6800.0,79.3978,79.4159,79.3796,79.4159,6800.0
2012-03-06 15:30:00,131.32,131.32,131.19,131.21,16700.0,79.428,79.428,79.3494,79.3615,16700.0
2012-03-06 15:35:00,131.23,131.34,131.18,131.32,13500.0,79.3736,79.4401,79.3434,79.428,13500.0
2012-03-06 15:40:00,131.3,131.4,131.17,131.18,18500.0,79.4159,79.4764,79.3373,79.3434,18500.0
2012-03-06 15:45:00,131.16,131.3,131.07,131.1,13700.0,79.3313,79.4159,79.2768,79.295,13700.0
2012-03-06 15:50:00,131.09,131.36,131.09,131.2,21300.0,79.2889,79.4522,79.2889,79.3555,21300.0
2012-03-06 15:55:00,131.22,131.38,131.21,131.34,58300.0,79.3675,79.4643,79.3615,79.4401,58300.0
2012-03-07 09:30:00,131.54,132.0,130.86,130.95,16300.0,79.5611,79.8393,79.1498,79.2042,16300.0
2012-03-07 09:35:00,130.95,131.12,130.89,130.89,17300.0,79.2042,79.3071,79.1679,79.1679,17300.0
2012-03-07 09:40:00,130.96,131.02,130.8,130.95,7900.0,79.2103,79.2466,79.1135,79.2042,7900.0
2012-03-07 09:45:00,130.85,130.88,130.43,130.51,10700.0,79.1438,79.1619,78.8897,78.9381,10700.0
2012-03-07 09:50:00,130.44,130.58,130.22,130.4,21200.0,78.8958,78.9804,78.7627,78.8716,21200.0
2012-03-07 09:55:00,130.36,130.36,129.98,130.15,12300.0,78.8474,78.8474,78.6175,78.7204,12300.0
2012-03-07 10:00:00,130.17,130.2,130.05,130.07,7100.0,78.7325,78.7506,78.6599,78.672,7100.0
2012-03-07 10:05:00,130.1,130.11,129.88,129.94,9100.0,78.6901,78.6962,78.5571,78.5933,9100.0
2012-03-07 10:10:00,129.93,130.08,129.91,130.05,9100.0,78.5873,78.678,78.5752,78.6599,9100.0
2012-03-07 10:15:00,130.06,130.13,129.82,129.9,23400.0,78.6659,78.7083,78.5208,78.5692,23400.0
2012-03-07 10:20:00,129.94,130.05,129.81,129.87,31400.0,78.5933,78.6599,78.5147,78.551,31400.0
2012-03-07 10:25:00,129.84,129.88,129.74,129.87,9200.0,78.5329,78.5571,78.4724,78.551,9200.0
2012-03-07 10:30:00,129.87,130.06,129.86,130.06,10100.0,78.551,78.6659,78.545,78.6659,10100.0
2012-03-07 10:35:00,130.04,130.14,129.96,130.06,25900.0,78.6538,78.7143,78.6054,78.6659,25900.0
2012-03-07 10:40:00,130.05,130.13,130.03,130.1,13600.0,78.6599,78.7083,78.6478,78.6901,13600.0
2012-03-07 10:45:00,130.1,130.12,130.02,130.03,7600.0,78.6901,78.7022,78.6417,78.6478,7600.0
2012-03-07 10:50:00,130.05,130.19,129.99,130.17,12200.0,78.6599,78.7446,78.6236,78.7325,12200.0
2012-03-07 10:55:00,130.2,130.39,130.2,130.37,14900.0,78.7506,78.8655,78.7506,78.8534,14900.0
2012-03-07 11:00:00,130.39,130.44,130.26,130.28,20100.0,78.8655,78.8958,78.7869,78.799,20100.0
2012-03-07 11:05:00,130.28,130.37,130.22,130.36,16500.0,78.799,78.8534,78.7627,78.8474,16500.0
2012-03-07 11:10:00,130.33,130.42,130.31,130.36,19300.0,78.8292,78.8837,78.8171,78.8474,19300.0
2012-03-07 11:15:00,130.37,130.4,130.29,130.35,14700.0,78.8534,78.8716,78.805,78.8413,14700.0
2012-03-07 11:20:00,130.37,130.41,130.21,130.22,13700.0,78.8534,78.8776,78.7567,78.7627,13700.0
2012-03-07 11:25:00,130.24,130.24,130.08,130.09,12900.0,78.7748,78.7748,78.678,78.6841,12900.0
2012-03-07 11:30:00,130.13,130.36,130.13,130.34,10000.0,78.7083,78.8474,78.7083,78.8353,10000.0
2012-03-07 11:35:00,130.33,130.47,130.33,130.41,8100.0,78.8292,78.9139,78.8292,78.8776,8100.0
2012-03-07 11:40:00,130.43,130.49,130.42,130.46,7500.0,78.8897,78.926,78.8837,78.9079,7500.0
2012-03-07 11:45:00,130.45,130.46,130.36,130.38,7200.0,78.9018,78.9079,78.8474,78.8595,7200.0
2012-03-07 11:50:00,130.38,130.43,130.36,130.43,9600.0,78.8595,78.8897,78.8474,78.8897,9600.0
2012-03-07 11:55:00,130.44,130.6,130.44,130.58,7200.0,78.8958,78.9925,78.8958,78.9804,7200.0
2012-03-07 12:00:00,130.6,130.61,130.37,130.39,15300.0,78.9925,78.9986,78.8534,78.8655,15300.0
2012-03-07 12:05:00,130.41,130.5,130.4,130.44,5300.0,78.8776,78.9321,78.8716,78.8958,5300.0
2012-03-07 12:10:00,130.4,130.48,130.4,130.44,7000.0,78.8716,78.92,78.8716,78.8958,7000.0
2012-03-07 12:15:00,130.44,130.46,130.29,130.32,7700.0,78.8958,78.9079,78.805,78.8232,7700.0
2012-03-07 12:20:00,130.3,130.34,130.28,130.34,6300.0,78.8111,78.8353,78.799,78.8353,6300.0
2012-03-07 12:25:00,130.35,130.47,130.34,130.44,6200.0,78.8413,78.9139,78.8353,78.8958,6200.0
2012-03-07 12:30:00,130.43,130.47,130.28,130.31,10500.0,78.8897,78.9139,78.799,78.8171,10500.0
2012-03-07 12:35:00,130.32,130.49,130.32,130.41,6200.0,78.8232,78.926,78.8232,78.8776,6200.0
2012-03-07 12:40:00,130.4,130.43,130.29,130.35,8700.0,78.8716,78.8897,78.805,78.8413,8700.0
2012-03-07 12:45:00,130.37,130.39,130.3,130.39,7900.0,78.8534,78.8655,78.8111,78.8655,7900.0
2012-03-07 12:50:00,130.36,130.39,130.34,130.34,18900.0,78.8474,78.8655,78.8353,78.8353,18900.0
2012-03-07 12:55:00,130.34,130.37,130.32,130.35,8600.0,78.8353,78.8534,78.8232,78.8413,8600.0
2012-03-07 13:00:00,130.34,130.38,130.24,130.38,11500.0,78.8353,78.8595,78.7748,78.8595,11500.0
2012-03-07 13:05:00,130.37,130.37,130.32,130.35,5900.0,78.8534,78.8534,78.8232,78.8413,5900.0
2012-03-07 13:10:00,130.35,130.39,130.33,130.36,11600.0,78.8413,78.8655,78.8292,78.8474,11600.0
2012-03-07 13:15:00,130.33,130.35,130.27,130.33,37700.0,78.8292,78.8413,78.7929,78.8292,37700.0
2012-03-07 13:20:00,130.33,130.37,130.3,130.33,9900.0,78.8292,78.8534,78.8111,78.8292,9900.0
2012-03-07 13:25:00,130.31,130.33,130.25,130.25,5900.0,78.8171,78.8292,78.7809,78.7809,5900.0
2012-03-07 13:30:00,130.26,130.33,130.26,130.3,11800.0,78.7869,78.8292,78.7869,78.8111,11800.0
2012-03-07 13:35:00,130.29,130.34,130.28,130.32,8000.0,78.805,78.8353,78.799,78.8232,8000.0
2012-03-07 13:40:00,130.33,130.35,130.31,130.31,9700.0,78.8292,78.8413,78.8171,78.8171,9700.0
2012-03-07 13:45:00,130.31,130.33,130.28,130.32,5600.0,78.8171,78.8292,78.799,78.8232,5600.0
2012-03-07 13:50:00,130.32,130.32,130.28,130.29,7900.0,78.8232,78.8232,78.799,78.805,7900.0
2012-03-07 13:55:00,130.31,130.36,130.23,130.27,11000.0,78.8171,78.8474,78.7688,78.7929,11000.0
2012-03-07 14:00:00,130.28,130.35,130.26,130.28,12000.0,78.799,78.8413,78.7869,78.799,12000.0
2012-03-07 14:05:00,130.29,130.35,130.27,130.29,13200.0,78.805,78.8413,78.7929,78.805,13200.0
2012-03-07 14:10:00,130.3,130.3,130.15,130.16,7100.0,78.8111,78.8111,78.7204,78.7264,7100.0
2012-03-07 14:15:00,130.16,130.2,130.13,130.15,8500.0,78.7264,78.7506,78.7083,78.7204,8500.0
2012-03-07 14:20:00,130.14,130.2,130.1,130.12,12200.0,78.7143,78.7506,78.6901,78.7022,12200.0
2012-03-07 14:25:00,130.12,130.15,130.09,130.13,15000.0,78.7022,78.7204,78.6841,78.7083,15000.0
2012-03-07 14:30:00,130.15,130.15,129.99,130.01,14700.0,78.7204,78.7204,78.6236,78.6357,14700.0
2012-03-07 14:35:00,130.01,130.04,129.92,130.0,12400.0,78.6357,78.6538,78.5813,78.6296,12400.0
2012-03-07 14:40:00,129.99,130.02,129.88,129.88,9400.0,78.6236,78.6417,78.5571,78.5571,9400.0
2012-03-07 14:45:00,129.87,129.94,129.84,129.94,7900.0,78.551,78.5933,78.5329,78.5933,7900.0
2012-03-07 14:50:00,129.95,129.98,129.91,129.97,26700.0,78.5994,78.6175,78.5752,78.6115,26700.0
2012-03-07 14:55:00,129.94,130.05,129.92,130.05,20700.0,78.5933,78.6599,78.5813,78.6599,20700.0
2012-03-07 15:00:00,130.05,130.15,130.02,130.13,35600.0,78.6599,78.7204,78.6417,78.7083,35600.0
2012-03-07 15:05:00,130.14,130.17,130.1,130.17,31400.0,78.7143,78.7325,78.6901,78.7325,31400.0
2012-03-07 15:10:00,130.17,130.34,130.15,130.31,24300.0,78.7325,78.8353,78.7204,78.8171,24300.0
2012-03-07 15:15:00,130.31,130.36,130.26,130.35,12600.0,78.8171,78.8474,78.7869,78.8413,12600.0
2012-03-07 15:20:00,130.34,130.4,130.25,130.29,26600.0,78.8353,78.8716,78.7809,78.805,26600.0
2012-03-07 15:25:00,130.3,130.34,130.25,130.3,11000.0,78.8111,78.8353,78.7809,78.8111,11000.0
2012-03-07 15:30:00,130.31,130.56,130.25,130.54,22000.0,78.8171,78.9684,78.7809,78.9563,22000.0
2012-03-07 15:35:00,130.55,130.67,130.47,130.65,15100.0,78.9623,79.0349,78.9139,79.0228,15100.0
2012-03-07 15:40:00,130.66,130.88,130.61,130.87,20300.0,79.0288,79.1619,78.9986,79.1559,20300.0
2012-03-07 15:45:00,130.89,131.06,130.8,130.87,46800.0,79.1679,79.2708,79.1135,79.1559,46800.0
2012-03-07 15:50:00,130.88,130.98,130.81,130.96,38700.0,79.1619,79.2224,79.1196,79.2103,38700.0
2012-03-07 15:55:00,130.99,131.11,130.87,131.03,96900.0,79.2284,79.301,79.1559,79.2526,96900.0
2012-03-08 09:30:00,131.24,131.44,130.03,130.07,30800.0,79.3796,79.5006,78.6478,78.672,30800.0
2012-03-08 09:35:00,130.1,130.4,129.58,129.64,33600.0,78.6901,78.8716,78.3756,78.4119,33600.0
2012-03-08 09:40:00,129.73,130.08,129.73,130.06,24000.0,78.4663,78.678,78.4663,78.6659,24000.0
2012-03-08 09:45:00,130.03,130.33,129.97,130.1,34000.0,78.6478,78.8292,78.6115,78.6901,34000.0
2012-03-08 09:50:00,130.1,130.11,129.66,129.81,29500.0,78.6901,78.6962,78.424,78.5147,29500.0
2012-03-08 09:55:00,129.79,129.97,129.73,129.92,14400.0,78.5026,78.6115,78.4663,78.5813,14400.0
2012-03-08 10:00:00,129.92,129.97,129.52,129.58,25300.0,78.5813,78.6115,78.3393,78.3756,25300.0
2012-03-08 10:05:00,129.58,129.69,129.16,129.33,31000.0,78.3756,78.4421,78.1216,78.2244,31000.0
2012-03-08 10:10:00,129.29,129.57,129.29,129.52,16700.0,78.2002,78.3696,78.2002,78.3393,16700.0
2012-03-08 10:15:00,129.51,129.51,129.27,129.44,8500.0,78.3333,78.3333,78.1881,78.2909,8500.0
2012-03-08 10:20:00,129.46,129.49,129.36,129.49,15200.0,78.303,78.3212,78.2425,78.3212,15200.0
2012-03-08 10:25:00,129.44,129.62,129.42,129.54,5500.0,78.2909,78.3998,78.2788,78.3514,5500.0
2012-03-08 10:30:00,129.54,129.54,129.3,129.38,9900.0,78.3514,78.3514,78.2062,78.2546,9900.0
2012-03-08 10:35:00,129.35,129.5,129.35,129.43,7100.0,78.2365,78.3272,78.2365,78.2849,7100.0
2012-03-08 10:40:00,129.39,129.47,129.36,129.42,197100.0,78.2607,78.3091,78.2425,78.2788,197100.0
2012-03-08 10:45:00,129.41,129.43,129.24,129.36,28300.0,78.2728,78.2849,78.17,78.2425,28300.0
2012-03-08 10:50:00,129.39,129.41,129.21,129.33,8800.0,78.2607,78.2728,78.1518,78.2244,8800.0
2012-03-08 10:55:00,129.33,129.42,129.29,129.41,15300.0,78.2244,78.2788,78.2002,78.2728,15300.0
2012-03-08 11:00:00,129.4,129.44,129.39,129.41,11000.0,78.2667,78.2909,78.2607,78.2728,11000.0
2012-03-08 11:05:00,129.44,129.57,129.36,129.4,18500.0,78.2909,78.3696,78.2425,78.2667,18500.0
2012-03-08 11:10:00,129.37,129.37,129.1,129.19,14300.0,78.2486,78.2486,78.0853,78.1397,14300.0
2012-03-08 11:15:00,129.19,129.23,129.09,129.13,8800.0,78.1397,78.1639,78.0792,78.1034,8800.0
2012-03-08 11:20:00,129.18,129.31,129.09,129.29,12300.0,78.1337,78.2123,78.0792,78.2002,12300.0
2012-03-08 11:25:00,129.24,129.29,129.11,129.17,13100.0,78.17,78.2002,78.0913,78.1276,13100.0
2012-03-08 11:30:00,129.16,129.3,129.13,129.16,14100.0,78.1216,78.2062,78.1034,78.1216,14100.0
2012-03-08 11:35:00,129.16,129.31,129.16,129.25,5700.0,78.1216,78.2123,78.1216,78.176,5700.0
2012-03-08 11:40:00,129.22,129.29,129.22,129.29,6000.0,78.1579,78.2002,78.1579,78.2002,6000.0
2012-03-08 11:45:00,129.31,129.58,129.27,129.44,16800.0,78.2123,78.3756,78.1881,78.2909,16800.0
2012-03-08 11:50:00,129.49,129.67,129.38,129.46,19400.0,78.3212,78.43,78.2546,78.303,19400.0
2012-03-08 11:55:00,129.46,129.5,129.42,129.45,7200.0,78.303,78.3272,78.2788,78.297,7200.0
2012-03-08 12:00:00,129.46,129.54,129.43,129.54,7800.0,78.303,78.3514,78.2849,78.3514,7800.0
2012-03-08 12:05:00,129.52,129.59,129.43,129.57,8000.0,78.3393,78.3817,78.2849,78.3696,8000.0
2012-03-08 12:10:00,129.59,129.61,129.48,129.49,8200.0,78.3817,78.3938,78.3151,78.3212,8200.0
2012-03-08 12:15:00,129.49,129.5,129.32,129.34,5400.0,78.3212,78.3272,78.2183,78.2304,5400.0
2012-03-08 12:20:00,129.33,129.45,129.32,129.42,4200.0,78.2244,78.297,78.2183,78.2788,4200.0
2012-03-08 12:25:00,129.45,129.51,129.41,129.51,4500.0,78.297,78.3333,78.2728,78.3333,4500.0
2012-03-08 12:30:00,129.52,129.52,129.44,129.46,3900.0,78.3393,78.3393,78.2909,78.303,3900.0
2012-03-08 12:35:00,129.45,129.45,129.41,129.42,5500.0,78.297,78.297,78.2728,78.2788,5500.0
2012-03-08 12:40:00,129.42,129.43,129.27,129.28,17100.0,78.2788,78.2849,78.1881,78.1942,17100.0
2012-03-08 12:45:00,129.28,129.36,129.27,129.3,21900.0,78.1942,78.2425,78.1881,78.2062,21900.0
2012-03-08 12:50:00,129.3,129.35,129.27,129.35,16600.0,78.2062,78.2365,78.1881,78.2365,16600.0
2012-03-08 12:55:00,129.36,129.36,129.28,129.31,6500.0,78.2425,78.2425,78.1942,78.2123,6500.0
2012-03-08 13:00:00,129.32,129.33,129.28,129.29,9600.0,78.2183,78.2244,78.1942,78.2002,9600.0
2012-03-08 13:05:00,129.29,129.35,129.28,129.3,8600.0,78.2002,78.2365,78.1942,78.2062,8600.0
2012-03-08 13:10:00,129.3,129.37,129.24,129.34,14600.0,78.2062,78.2486,78.17,78.2304,14600.0
2012-03-08 13:15:00,129.36,129.37,129.29,129.29,7400.0,78.2425,78.2486,78.2002,78.2002,7400.0
2012-03-08 13:20:00,129.3,129.32,129.27,129.28,12200.0,78.2062,78.2183,78.1881,78.1942,12200.0
2012-03-08 13:25:00,129.27,129.32,129.16,129.32,10600.0,78.1881,78.2183,78.1216,78.2183,10600.0
2012-03-08 13:30:00,129.32,129.36,129.29,129.3,10800.0,78.2183,78.2425,78.2002,78.2062,10800.0
2012-03-08 13:35:00,129.32,129.35,129.23,129.27,18600.0,78.2183,78.2365,78.1639,78.1881,18600.0
2012-03-08 13:40:00,129.25,129.37,129.22,129.35,11700.0,78.176,78.2486,78.1579,78.2365,11700.0
2012-03-08 13:45:00,129.35,129.4,129.35,129.37,8500.0,78.2365,78.2667,78.2365,78.2486,8500.0
2012-03-08 13:50:00,129.39,129.46,129.37,129.38,10700.0,78.2607,78.303,78.2486,78.2546,10700.0
2012-03-08 13:55:00,129.37,129.44,129.36,129.44,6200.0,78.2486,78.2909,78.2425,78.2909,6200.0
2012-03-08 14:00:00,129.44,129.47,129.41,129.41,11000.0,78.2909,78.3091,78.2728,78.2728,11000.0
2012-03-08 14:05:00,129.43,129.43,129.33,129.38,10200.0,78.2849,78.2849,78.2244,78.2546,10200.0
2012-03-08 14:10:00,129.38,129.43,129.37,129.38,16900.0,78.2546,78.2849,78.2486,78.2546,16900.0
2012-03-08 14:15:00,129.38,129.47,129.38,129.47,11800.0,78.2546,78.3091,78.2546,78.3091,11800.0
2012-03-08 14:20:00,129.47,129.47,129.37,129.44,8400.0,78.3091,78.3091,78.2486,78.2909,8400.0
2012-03-08 14:25:00,129.45,129.5,129.44,129.5,12000.0,78.297,78.3272,78.2909,78.3272,12000.0
2012-03-08 14:30:00,129.5,129.5,129.44,129.48,9900.0,78.3272,78.3272,78.2909,78.3151,9900.0
2012-03-08 14:35:00,129.48,129.5,129.41,129.44,7500.0,78.3151,78.3272,78.2728,78.2909,7500.0
2012-03-08 14:40:00,129.46,129.5,129.44,129.5,16000.0,78.303,78.3272,78.2909,78.3272,16000.0
2012-03-08 14:45:00,129.49,129.52,129.38,129.39,19000.0,78.3212,78.3393,78.2546,78.2607,19000.0
2012-03-08 14:50:00,129.38,129.43,129.35,129.35,20200.0,78.2546,78.2849,78.2365,78.2365,20200.0
2012-03-08 14:55:00,129.36,129.42,129.32,129.39,20300.0,78.2425,78.2788,78.2183,78.2607,20300.0
2012-03-08 15:00:00,129.36,129.38,129.25,129.34,25400.0,78.2425,78.2546,78.176,78.2304,25400.0
2012-03-08 15:05:00,129.33,129.41,129.31,129.39,17600.0,78.2244,78.2728,78.2123,78.2607,17600.0
2012-03-08 15:10:00,129.39,129.42,129.32,129.34,22600.0,78.2607,78.2788,78.2183,78.2304,22600.0
2012-03-08 15:15:00,129.33,129.35,129.18,129.2,15100.0,78.2244,78.2365,78.1337,78.1458,15100.0
2012-03-08 15:20:00,129.2,129.24,129.11,129.18,25700.0,78.1458,78.17,78.0913,78.1337,25700.0
2012-03-08 15:25:00,129.21,129.22,129.04,129.19,19200.0,78.1518,78.1579,78.049,78.1397,19200.0
2012-03-08 15:30:00,129.21,129.36,129.21,129.36,18800.0,78.1518,78.2425,78.1518,78.2425,18800.0
2012-03-08 15:35:00,129.37,129.41,129.16,129.16,24300.0,78.2486,78.2728,78.1216,78.1216,24300.0
2012-03-08 15:40:00,129.18,129.39,129.18,129.38,32800.0,78.1337,78.2607,78.1337,78.2546,32800.0
2012-03-08 15:45:00,129.36,129.36,129.08,129.11,54100.0,78.2425,78.2425,78.0732,78.0913,54100.0
2012-03-08 15:50:00,129.11,129.31,129.06,129.21,59900.0,78.0913,78.2123,78.0611,78.1518,59900.0
2012-03-08 15:55:00,129.21,129.34,129.08,129.3,139700.0,78.1518,78.2304,78.0732,78.2062,139700.0
2012-03-09 09:30:00,129.63,129.68,129.09,129.6,14800.0,78.4058,78.4361,78.0792,78.3877,14800.0
2012-03-09 09:35:00,129.56,129.74,129.46,129.67,23300.0,78.3635,78.4724,78.303,78.43,23300.0
2012-03-09 09:40:00,129.67,129.78,129.54,129.62,11800.0,78.43,78.4966,78.3514,78.3998,11800.0
2012-03-09 09:45:00,129.61,130.11,129.61,129.98,10400.0,78.3938,78.6962,78.3938,78.6175,10400.0
2012-03-09 09:50:00,130.04,130.3,130.04,130.12,9800.0,78.6538,78.8111,78.6538,78.7022,9800.0
2012-03-09 09:55:00,130.15,130.22,130.0,130.05,37700.0,78.7204,78.7627,78.6296,78.6599,37700.0
2012-03-09 10:00:00,130.06,130.25,130.06,130.25,8300.0,78.6659,78.7809,78.6659,78.7809,8300.0
2012-03-09 10:05:00,130.31,130.32,130.19,130.22,7700.0,78.8171,78.8232,78.7446,78.7627,7700.0
2012-03-09 10:10:00,130.23,130.27,130.02,130.24,10500.0,78.7688,78.7929,78.6417,78.7748,10500.0
2012-03-09 10:15:00,130.22,130.58,130.22,130.58,12300.0,78.7627,78.9804,78.7627,78.9804,12300.0
2012-03-09 10:20:00,130.56,130.56,130.43,130.47,11600.0,78.9684,78.9684,78.8897,78.9139,11600.0
2012-03-09 10:25:00,130.52,130.56,130.4,130.4,16300.0,78.9442,78.9684,78.8716,78.8716,16300.0
2012-03-09 10:30:00,130.4,130.45,130.37,130.43,14200.0,78.8716,78.9018,78.8534,78.8897,14200.0
2012-03-09 10:35:00,130.44,130.54,130.4,130.49,13800.0,78.8958,78.9563,78.8716,78.926,13800.0
2012-03-09 10:40:00,130.52,130.59,130.48,130.55,20400.0,78.9442,78.9865,78.92,78.9623,20400.0
2012-03-09 10:45:00,130.56,130.59,130.3,130.36,39900.0,78.9684,78.9865,78.8111,78.8474,39900.0
2012-03-09 10:50:00,130.34,130.54,130.34,130.5,8700.0,78.8353,78.9563,78.8353,78.9321,8700.0
2012-03-09 10:55:00,130.52,130.56,130.44,130.51,18700.0,78.9442,78.9684,78.8958,78.9381,18700.0
2012-03-09 11:00:00,130.52,130.6,130.5,130.56,8400.0,78.9442,78.9925,78.9321,78.9684,8400.0
2012-03-09 11:05:00,130.55,130.64,130.5,130.64,9700.0,78.9623,79.0167,78.9321,79.0167,9700.0
2012-03-09 11:10:00,130.65,130.78,130.6,130.7,7200.0,79.0228,79.1014,78.9925,79.053,7200.0
2012-03-09 11:15:00,130.7,130.7,130.6,130.63,8900.0,79.053,79.053,78.9925,79.0107,8900.0
2012-03-09 11:20:00,130.62,130.62,130.53,130.53,5600.0,79.0046,79.0046,78.9502,78.9502,5600.0
2012-03-09 11:25:00,130.54,130.55,130.38,130.43,8800.0,78.9563,78.9623,78.8595,78.8897,8800.0
2012-03-09 11:30:00,130.41,130.41,130.24,130.25,9500.0,78.8776,78.8776,78.7748,78.7809,9500.0
2012-03-09 11:35:00,130.23,130.31,130.2,130.31,5900.0,78.7688,78.8171,78.7506,78.8171,5900.0
2012-03-09 11:40:00,130.29,130.29,130.17,130.17,16300.0,78.805,78.805,78.7325,78.7325,16300.0
2012-03-09 11:45:00,130.17,130.3,130.1,130.3,5100.0,78.7325,78.8111,78.6901,78.8111,5100.0
2012-03-09 11:50:00,130.31,130.42,130.31,130.41,6300.0,78.8171,78.8837,78.8171,78.8776,6300.0
2012-03-09 11:55:00,130.39,130.41,130.27,130.27,5300.0,78.8655,78.8776,78.7929,78.7929,5300.0
2012-03-09 12:00:00,130.3,130.4,130.3,130.4,3100.0,78.8111,78.8716,78.8111,78.8716,3100.0
2012-03-09 12:05:00,130.4,130.4,130.33,130.39,6500.0,78.8716,78.8716,78.8292,78.8655,6500.0
2012-03-09 12:10:00,130.38,130.52,130.38,130.5,3900.0,78.8595,78.9442,78.8595,78.9321,3900.0
2012-03-09 12:15:00,130.48,130.54,130.45,130.45,3600.0,78.92,78.9563,78.9018,78.9018,3600.0
2012-03-09 12:20:00,130.47,130.59,130.47,130.59,4700.0,78.9139,78.9865,78.9139,78.9865,4700.0
2012-03-09 12:25:00,130.61,130.69,130.6,130.63,4200.0,78.9986,79.047,78.9925,79.0107,4200.0
2012-03-09 12:30:00,130.68,130.76,130.67,130.76,4400.0,79.0409,79.0893,79.0349,79.0893,4400.0
2012-03-09 12:35:00,130.76,130.8,130.65,130.65,14400.0,79.0893,79.1135,79.0228,79.0228,14400.0
2012-03-09 12:40:00,130.64,130.67,130.54,130.67,8500.0,79.0167,79.0349,78.9563,79.0349,8500.0
2012-03-09 12:45:00,130.68,130.77,130.68,130.77,6600.0,79.0409,79.0954,79.0409,79.0954,6600.0
2012-03-09 12:50:00,130.77,130.86,130.77,130.85,5000.0,79.0954,79.1498,79.0954,79.1438,5000.0
2012-03-09 12:55:00,130.84,130.93,130.81,130.91,5700.0,79.1377,79.1921,79.1196,79.18,5700.0
2012-03-09 13:00:00,130.91,130.91,130.86,130.88,2700.0,79.18,79.18,79.1498,79.1619,2700.0
2012-03-09 13:05:00,130.88,130.9,130.8,130.84,4500.0,79.1619,79.174,79.1135,79.1377,4500.0
2012-03-09 13:10:00,130.85,130.88,130.8,130.88,3500.0,79.1438,79.1619,79.1135,79.1619,3500.0
2012-03-09 13:15:00,130.89,130.93,130.87,130.93,6900.0,79.1679,79.1921,79.1559,79.1921,6900.0
2012-03-09 13:20:00,130.94,130.94,130.84,130.88,19100.0,79.1982,79.1982,79.1377,79.1619,19100.0
2012-03-09 13:25:00,130.88,130.88,130.83,130.84,3800.0,79.1619,79.1619,79.1317,79.1377,3800.0
2012-03-09 13:30:00,130.86,130.94,130.84,130.87,4300.0,79.1498,79.1982,79.1377,79.1559,4300.0
2012-03-09 13:35:00,130.9,131.06,130.9,131.06,11700.0,79.174,79.2708,79.174,79.2708,11700.0
2012-03-09 13:40:00,131.06,131.18,131.04,131.15,6100.0,79.2708,79.3434,79.2587,79.3252,6100.0
2012-03-09 13:45:00,131.13,131.31,131.13,131.3,5500.0,79.3131,79.422,79.3131,79.4159,5500.0
2012-03-09 13:50:00,131.27,131.3,131.24,131.3,4900.0,79.3978,79.4159,79.3796,79.4159,4900.0
2012-03-09 13:55:00,131.31,131.39,131.3,131.35,4300.0,79.422,79.4704,79.4159,79.4462,4300.0
2012-03-09 14:00:00,131.35,131.37,131.28,131.34,3300.0,79.4462,79.4583,79.4038,79.4401,3300.0
2012-03-09 14:05:00,131.33,131.38,131.28,131.31,12800.0,79.4341,79.4643,79.4038,79.422,12800.0
2012-03-09 14:10:00,131.32,131.4,131.26,131.32,10900.0,79.428,79.4764,79.3917,79.428,10900.0
2012-03-09 14:15:00,131.31,131.35,131.25,131.27,8400.0,79.422,79.4462,79.3857,79.3978,8400.0
2012-03-09 14:20:00,131.27,131.28,131.13,131.14,12300.0,79.3978,79.4038,79.3131,79.3192,12300.0
2012-03-09 14:25:00,131.17,131.21,131.16,131.18,4800.0,79.3373,79.3615,79.3313,79.3434,4800.0
2012-03-09 14:30:00,131.19,131.21,131.09,131.09,10100.0,79.3494,79.3615,79.2889,79.2889,10100.0
2012-03-09 14:35:00,131.09,131.12,131.06,131.09,4600.0,79.2889,79.3071,79.2708,79.2889,4600.0
2012-03-09 14:40:00,131.13,131.13,130.98,130.99,8100.0,79.3131,79.3131,79.2224,79.2284,8100.0
2012-03-09 14:45:00,130.98,131.05,130.94,130.96,26400.0,79.2224,79.2647,79.1982,79.2103,26400.0
2012-03-09 14:50:00,130.92,131.01,130.82,130.95,8900.0,79.1861,79.2405,79.1256,79.2042,8900.0
2012-03-09 14:55:00,130.89,130.9,130.74,130.81,12900.0,79.1679,79.174,79.0772,79.1196,12900.0
2012-03-09 15:00:00,130.82,130.95,130.82,130.86,21800.0,79.1256,79.2042,79.1256,79.1498,21800.0
2012-03-09 15:05:00,130.87,130.9,130.82,130.85,21000.0,79.1559,79.174,79.1256,79.1438,21000.0
2012-03-09 15:10:00,130.82,130.84,130.7,130.76,16200.0,79.1256,79.1377,79.053,79.0893,16200.0
2012-03-09 15:15:00,130.83,131.02,130.8,131.0,16300.0,79.1317,79.2466,79.1135,79.2345,16300.0
2012-03-09 15:20:00,130.99,131.07,130.97,131.0,17300.0,79.2284,79.2768,79.2163,79.2345,17300.0
2012-03-09 15:25:00,130.99,131.01,130.87,130.95,18000.0,79.2284,79.2405,79.1559,79.2042,18000.0
2012-03-09 15:30:00,130.97,131.08,130.89,131.0,36400.0,79.2163,79.2829,79.1679,79.2345,36400.0
2012-03-09 15:35:00,131.0,131.15,130.96,131.05,24100.0,79.2345,79.3252,79.2103,79.2647,24100.0
2012-03-09 15:40:00,131.05,131.05,130.77,130.78,12600.0,79.2647,79.2647,79.0954,79.1014,12600.0
2012-03-09 15:45:00,130.76,130.85,130.76,130.84,24800.0,79.0893,79.1438,79.0893,79.1377,24800.0
2012-03-09 15:50:00,130.83,130.83,130.65,130.7,18300.0,79.1317,79.1317,79.0228,79.053,18300.0
2012-03-09 15:55:00,130.71,130.72,130.54,130.65,61300.0,79.0591,79.0651,78.9563,79.0228,61300.0
2012-03-12 09:30:00,129.69,129.89,129.2,129.48,19800.0,79.1051,79.2271,78.8062,78.977,19800.0
2012-03-12 09:35:00,129.46,129.79,129.43,129.6,18300.0,78.9648,79.1661,78.9465,79.0502,18300.0
2012-03-12 09:40:00,129.61,129.92,129.45,129.92,8600.0,79.0563,79.2454,78.9587,79.2454,8600.0
2012-03-12 09:45:00,129.93,129.93,129.6,129.6,4300.0,79.2515,79.2515,79.0502,79.0502,4300.0
2012-03-12 09:50:00,129.51,129.77,129.43,129.66,9000.0,78.9953,79.1539,78.9465,79.0868,9000.0
2012-03-12 09:55:00,129.76,129.83,129.6,129.7,10600.0,79.1478,79.1905,79.0502,79.1112,10600.0
2012-03-12 10:00:00,129.65,129.86,129.63,129.86,12400.0,79.0807,79.2088,79.0685,79.2088,12400.0
2012-03-12 10:05:00,129.86,130.15,129.85,130.15,7100.0,79.2088,79.3856,79.2027,79.3856,7100.0
2012-03-12 10:10:00,130.14,130.16,130.0,130.03,8700.0,79.3795,79.3917,79.2941,79.3124,8700.0
2012-03-12 10:15:00,130.04,130.3,130.02,130.29,9500.0,79.3185,79.4771,79.3063,79.471,9500.0
2012-03-12 10:20:00,130.25,130.31,130.13,130.3,7300.0,79.4466,79.4832,79.3734,79.4771,7300.0
2012-03-12 10:25:00,130.32,130.44,130.29,130.4,4000.0,79.4893,79.5625,79.471,79.5381,4000.0
2012-03-12 10:30:00,130.43,130.44,130.29,130.42,13500.0,79.5564,79.5625,79.471,79.5503,13500.0
2012-03-12 10:35:00,130.38,130.44,130.35,130.35,7800.0,79.5259,79.5625,79.5076,79.5076,7800.0
2012-03-12 10:40:00,130.34,130.45,130.33,130.41,7100.0,79.5015,79.5686,79.4954,79.5442,7100.0
2012-03-12 10:45:00,130.4,130.47,130.38,130.42,4100.0,79.5381,79.5808,79.5259,79.5503,4100.0
2012-03-12 10:50:00,130.42,130.52,130.42,130.44,8600.0,79.5503,79.6113,79.5503,79.5625,8600.0
2012-03-12 10:55:00,130.44,130.48,130.43,130.43,5300.0,79.5625,79.5869,79.5564,79.5564,5300.0
2012-03-12 11:00:00,130.41,130.47,130.34,130.39,6400.0,79.5442,79.5808,79.5015,79.532,6400.0
2012-03-12 11:05:00,130.37,130.39,130.28,130.3,5300.0,79.5198,79.532,79.4649,79.4771,5300.0
2012-03-12 11:10:00,130.31,130.41,130.29,130.41,3600.0,79.4832,79.5442,79.471,79.5442,3600.0
2012-03-12 11:15:00,130.43,130.51,130.43,130.5,4300.0,79.5564,79.6052,79.5564,79.5991,4300.0
2012-03-12 11:20:00,130.49,130.53,130.34,130.47,7800.0,79.593,79.6174,79.5015,79.5808,7800.0
2012-03-12 11:25:00,130.49,130.49,130.43,130.46,2200.0,79.593,79.593,79.5564,79.5747,2200.0
2012-03-12 11:30:00,130.52,130.52,130.43,130.5,5200.0,79.6113,79.6113,79.5564,79.5991,5200.0
2012-03-12 11:35:00,130.48,130.59,130.48,130.59,4400.0,79.5869,79.654,79.5869,79.654,4400.0
2012-03-12 11:40:00,130.57,130.57,130.43,130.44,4100.0,79.6418,79.6418,79.5564,79.5625,4100.0
2012-03-12 11:45:00,130.44,130.52,130.42,130.51,4400.0,79.5625,79.6113,79.5503,79.6052,4400.0
2012-03-12 11:50:00,130.52,130.62,130.51,130.53,4900.0,79.6113,79.6723,79.6052,79.6174,4900.0
2012-03-12 11:55:00,130.54,130.54,130.42,130.42,4100.0,79.6235,79.6235,79.5503,79.5503,4100.0
2012-03-12 12:00:00,130.41,130.51,130.32,130.46,8200.0,79.5442,79.6052,79.4893,79.5747,8200.0
2012-03-12 12:05:00,130.49,130.54,130.43,130.43,5100.0,79.593,79.6235,79.5564,79.5564,5100.0
2012-03-12 12:10:00,130.47,130.54,130.44,130.46,4100.0,79.5808,79.6235,79.5625,79.5747,4100.0
2012-03-12 12:15:00,130.54,130.54,130.43,130.43,7100.0,79.6235,79.6235,79.5564,79.5564,7100.0
2012-03-12 12:20:00,130.45,130.5,130.4,130.45,5600.0,79.5686,79.5991,79.5381,79.5686,5600.0
2012-03-12 12:25:00,130.47,130.49,130.42,130.49,9300.0,79.5808,79.593,79.5503,79.593,9300.0
2012-03-12 12:30:00,130.47,130.51,130.39,130.42,7100.0,79.5808,79.6052,79.532,79.5503,7100.0
2012-03-12 12:35:00,130.43,130.5,130.42,130.48,5600.0,79.5564,79.5991,79.5503,79.5869,5600.0
2012-03-12 12:40:00,130.46,130.51,130.41,130.46,10800.0,79.5747,79.6052,79.5442,79.5747,10800.0
2012-03-12 12:45:00,130.47,130.6,130.43,130.55,8700.0,79.5808,79.6601,79.5564,79.6296,8700.0
2012-03-12 12:50:00,130.56,130.64,130.51,130.62,6100.0,79.6357,79.6845,79.6052,79.6723,6100.0
2012-03-12 12:55:00,130.64,130.71,130.64,130.67,1100.0,79.6845,79.7272,79.6845,79.7028,1100.0
2012-03-12 13:00:00,130.68,130.68,130.66,130.68,1600.0,79.7089,79.7089,79.6967,79.7089,1600.0
2012-03-12 13:05:00,130.7,130.77,130.7,130.72,3600.0,79.7211,79.7638,79.7211,79.7333,3600.0
2012-03-12 13:10:00,130.74,130.8,130.72,130.74,2900.0,79.7455,79.7821,79.7333,79.7455,2900.0
2012-03-12 13:15:00,130.73,130.87,130.73,130.84,3800.0,79.7394,79.8248,79.7394,79.8065,3800.0
2012-03-12 13:20:00,130.83,130.93,130.82,130.89,1300.0,79.8004,79.8614,79.7943,79.837,1300.0
2012-03-12 13:25:00,130.87,130.9,130.83,130.89,2800.0,79.8248,79.8431,79.8004,79.837,2800.0
2012-03-12 13:30:00,130.93,130.93,130.88,130.92,2900.0,79.8614,79.8614,79.8309,79.8553,2900.0
2012-03-12 13:35:00,130.91,130.93,130.84,130.84,5400.0,79.8492,79.8614,79.8065,79.8065,5400.0
2012-03-12 13:40:00,130.88,130.91,130.84,130.88,1300.0,79.8309,79.8492,79.8065,79.8309,1300.0
2012-03-12 13:45:00,130.85,130.93,130.8,130.8,2500.0,79.8126,79.8614,79.7821,79.7821,2500.0
2012-03-12 13:50:00,130.85,130.94,130.83,130.9,1900.0,79.8126,79.8675,79.8004,79.8431,1900.0
2012-03-12 13:55:00,130.9,130.95,130.81,130.83,5000.0,79.8431,79.8736,79.7882,79.8004,5000.0
2012-03-12 14:00:00,130.81,130.89,130.79,130.89,2700.0,79.7882,79.837,79.776,79.837,2700.0
2012-03-12 14:05:00,130.89,130.94,130.88,130.94,600.0,79.837,79.8675,79.8309,79.8675,600.0
2012-03-12 14:10:00,130.95,131.07,130.9,131.04,4200.0,79.8736,79.9468,79.8431,79.9285,4200.0
2012-03-12 14:15:00,131.07,131.14,131.07,131.12,2900.0,79.9468,79.9895,79.9468,79.9773,2900.0
2012-03-12 14:20:00,131.17,131.19,131.09,131.09,4600.0,80.0078,80.02,79.959,79.959,4600.0
2012-03-12 14:25:00,131.1,131.14,131.05,131.1,2400.0,79.9651,79.9895,79.9346,79.9651,2400.0
2012-03-12 14:30:00,131.05,131.06,130.99,131.04,3900.0,79.9346,79.9407,79.898,79.9285,3900.0
2012-03-12 14:35:00,131.04,131.1,130.99,131.1,6600.0,79.9285,79.9651,79.898,79.9651,6600.0
2012-03-12 14:40:00,131.09,131.13,131.06,131.12,4900.0,79.959,79.9834,79.9407,79.9773,4900.0
2012-03-12 14:45:00,131.14,131.24,131.09,131.12,10400.0,79.9895,80.0505,79.959,79.9773,10400.0
2012-03-12 14:50:00,131.1,131.29,131.09,131.28,3300.0,79.9651,80.081,79.959,80.0749,3300.0
2012-03-12 14:55:00,131.24,131.35,131.2,131.34,5800.0,80.0505,80.1176,80.0261,80.1115,5800.0
2012-03-12 15:00:00,131.38,131.44,131.25,131.43,9000.0,80.1359,80.1725,80.0566,80.1664,9000.0
2012-03-12 15:05:00,131.42,131.5,131.23,131.34,20100.0,80.1603,80.2091,80.0444,80.1115,20100.0
2012-03-12 15:10:00,131.35,131.38,131.32,131.37,4100.0,80.1176,80.1359,80.0993,80.1298,4100.0
2012-03-12 15:15:00,131.38,131.38,131.17,131.17,12400.0,80.1359,80.1359,80.0078,80.0078,12400.0
2012-03-12 15:20:00,131.17,131.17,130.9,130.9,18400.0,80.0078,80.0078,79.8431,79.8431,18400.0
2012-03-12 15:25:00,130.89,130.96,130.85,130.93,16400.0,79.837,79.8797,79.8126,79.8614,16400.0
2012-03-12 15:30:00,130.88,130.93,130.71,130.71,12000.0,79.8309,79.8614,79.7272,79.7272,12000.0
2012-03-12 15:35:00,130.69,130.8,130.64,130.78,13000.0,79.715,79.7821,79.6845,79.7699,13000.0
2012-03-12 15:40:00,130.76,130.91,130.65,130.67,27300.0,79.7577,79.8492,79.6906,79.7028,27300.0
2012-03-12 15:45:00,130.67,130.73,130.46,130.55,39700.0,79.7028,79.7394,79.5747,79.6296,39700.0
2012-03-12 15:50:00,130.56,130.58,130.02,130.11,76900.0,79.6357,79.6479,79.3063,79.3612,76900.0
2012-03-12 15:55:00,130.1,130.26,129.81,130.17,120500.0,79.3551,79.4527,79.1783,79.3978,120500.0
2012-03-13 09:30:00,130.46,131.14,130.46,131.06,21000.0,79.5747,79.9895,79.5747,79.9407,21000.0
2012-03-13 09:35:00,131.21,131.5,131.21,131.38,7600.0,80.0322,80.2091,80.0322,80.1359,7600.0
2012-03-13 09:40:00,131.33,131.39,131.24,131.39,14900.0,80.1054,80.142,80.0505,80.142,14900.0
2012-03-13 09:45:00,131.39,131.67,131.28,131.67,5300.0,80.142,80.3128,80.0749,80.3128,5300.0
2012-03-13 09:50:00,131.51,131.56,131.37,131.48,3700.0,80.2152,80.2457,80.1298,80.1969,3700.0
2012-03-13 09:55:00,131.46,131.6,131.25,131.31,9100.0,80.1847,80.2701,80.0566,80.0932,9100.0
2012-03-13 10:00:00,131.26,131.48,131.21,131.48,3400.0,80.0627,80.1969,80.0322,80.1969,3400.0
2012-03-13 10:05:00,131.39,131.39,131.21,131.3,10200.0,80.142,80.142,80.0322,80.0871,10200.0
2012-03-13 10:10:00,131.31,131.32,131.15,131.17,12500.0,80.0932,80.0993,79.9956,80.0078,12500.0
2012-03-13 10:15:00,131.15,131.22,130.93,131.0,8100.0,79.9956,80.0383,79.8614,79.9041,8100.0
2012-03-13 10:20:00,131.06,131.12,131.0,131.12,23800.0,79.9407,79.9773,79.9041,79.9773,23800.0
2012-03-13 10:25:00,131.15,131.24,131.12,131.21,5700.0,79.9956,80.0505,79.9773,80.0322,5700.0
2012-03-13 10:30:00,131.25,131.25,131.19,131.19,3900.0,80.0566,80.0566,80.02,80.02,3900.0
2012-03-13 10:35:00,131.24,131.37,131.08,131.1,9500.0,80.0505,80.1298,79.9529,79.9651,9500.0
2012-03-13 10:40:00,131.12,131.24,131.09,131.19,7200.0,79.9773,80.0505,79.959,80.02,7200.0
2012-03-13 10:45:00,131.13,131.23,131.13,131.15,2300.0,79.9834,80.0444,79.9834,79.9956,2300.0
2012-03-13 10:50:00,131.19,131.19,131.01,131.01,4400.0,80.02,80.02,79.9102,79.9102,4400.0
2012-03-13 10:55:00,131.02,131.06,130.97,131.0,10700.0,79.9163,79.9407,79.8858,79.9041,10700.0
2012-03-13 11:00:00,131.04,131.16,131.01,131.01,3900.0,79.9285,80.0017,79.9102,79.9102,3900.0
2012-03-13 11:05:00,131.02,131.07,130.93,130.95,6100.0,79.9163,79.9468,79.8614,79.8736,6100.0
2012-03-13 11:10:00,130.97,131.08,130.92,130.98,9100.0,79.8858,79.9529,79.8553,79.8919,9100.0
2012-03-13 11:15:00,130.93,131.0,130.92,130.98,9400.0,79.8614,79.9041,79.8553,79.8919,9400.0
2012-03-13 11:20:00,130.97,131.07,130.92,130.96,4200.0,79.8858,79.9468,79.8553,79.8797,4200.0
2012-03-13 11:25:00,130.96,131.04,130.93,130.95,9700.0,79.8797,79.9285,79.8614,79.8736,9700.0
2012-03-13 11:30:00,130.97,131.16,130.96,131.12,3100.0,79.8858,80.0017,79.8797,79.9773,3100.0
2012-03-13 11:35:00,131.1,131.21,131.1,131.16,3600.0,79.9651,80.0322,79.9651,80.0017,3600.0
2012-03-13 11:40:00,131.14,131.25,131.07,131.25,2000.0,79.9895,80.0566,79.9468,80.0566,2000.0
2012-03-13 11:45:00,131.25,131.25,131.12,131.14,5500.0,80.0566,80.0566,79.9773,79.9895,5500.0
2012-03-13 11:50:00,131.14,131.23,131.14,131.21,1500.0,79.9895,80.0444,79.9895,80.0322,1500.0
2012-03-13 11:55:00,131.2,131.22,131.14,131.14,1600.0,80.0261,80.0383,79.9895,79.9895,1600.0
2012-03-13 12:00:00,131.11,131.2,131.08,131.13,5400.0,79.9712,80.0261,79.9529,79.9834,5400.0
2012-03-13 12:05:00,131.12,131.15,131.08,131.14,2800.0,79.9773,79.9956,79.9529,79.9895,2800.0
2012-03-13 12:10:00,131.13,131.15,131.07,131.07,2100.0,79.9834,79.9956,79.9468,79.9468,2100.0
2012-03-13 12:15:00,131.11,131.12,131.04,131.07,4100.0,79.9712,79.9773,79.9285,79.9468,4100.0
2012-03-13 12:20:00,131.1,131.13,131.07,131.1,2500.0,79.9651,79.9834,79.9468,79.9651,2500.0
2012-03-13 12:25:00,131.1,131.19,131.1,131.14,5400.0,79.9651,80.02,79.9651,79.9895,5400.0
2012-03-13 12:30:00,131.17,131.19,131.14,131.19,4600.0,80.0078,80.02,79.9895,80.02,4600.0
2012-03-13 12:35:00,131.21,131.21,131.15,131.17,1400.0,80.0322,80.0322,79.9956,80.0078,1400.0
2012-03-13 12:40:00,131.16,131.18,131.15,131.17,3300.0,80.0017,80.0139,79.9956,80.0078,3300.0
2012-03-13 12:45:00,131.17,131.21,131.14,131.2,4900.0,80.0078,80.0322,79.9895,80.0261,4900.0
2012-03-13 12:50:00,131.23,131.23,131.13,131.16,3000.0,80.0444,80.0444,79.9834,80.0017,3000.0
2012-03-13 12:55:00,131.18,131.2,131.07,131.09,7500.0,80.0139,80.0261,79.9468,79.959,7500.0
2012-03-13 13:00:00,131.09,131.15,131.05,131.1,5300.0,79.959,79.9956,79.9346,79.9651,5300.0
2012-03-13 13:05:00,131.12,131.12,131.03,131.1,4700.0,79.9773,79.9773,79.9224,79.9651,4700.0
2012-03-13 13:10:00,131.1,131.15,131.06,131.1,8300.0,79.9651,79.9956,79.9407,79.9651,8300.0
2012-03-13 13:15:00,131.09,131.12,131.08,131.09,6500.0,79.959,79.9773,79.9529,79.959,6500.0
2012-03-13 13:20:00,131.08,131.15,131.05,131.12,5700.0,79.9529,79.9956,79.9346,79.9773,5700.0
2012-03-13 13:25:00,131.13,131.15,131.07,131.1,6300.0,79.9834,79.9956,79.9468,79.9651,6300.0
2012-03-13 13:30:00,131.08,131.13,131.05,131.11,5500.0,79.9529,79.9834,79.9346,79.9712,5500.0
2012-03-13 13:35:00,131.13,131.14,131.07,131.08,3100.0,79.9834,79.9895,79.9468,79.9529,3100.0
2012-03-13 13:40:00,131.09,131.14,131.08,131.11,4800.0,79.959,79.9895,79.9529,79.9712,4800.0
2012-03-13 13:45:00,131.13,131.19,131.11,131.19,13300.0,79.9834,80.02,79.9712,80.02,13300.0
2012-03-13 13:50:00,131.16,131.18,131.11,131.11,2200.0,80.0017,80.0139,79.9712,79.9712,2200.0
2012-03-13 13:55:00,131.13,131.19,131.13,131.19,2000.0,79.9834,80.02,79.9834,80.02,2000.0
2012-03-13 14:00:00,131.21,131.22,131.11,131.18,4100.0,80.0322,80.0383,79.9712,80.0139,4100.0
2012-03-13 14:05:00,131.17,131.22,131.14,131.21,3900.0,80.0078,80.0383,79.9895,80.0322,3900.0
2012-03-13 14:10:00,131.2,131.22,131.15,131.16,9200.0,80.0261,80.0383,79.9956,80.0017,9200.0
2012-03-13 14:15:00,131.14,131.23,131.09,131.19,5700.0,79.9895,80.0444,79.959,80.02,5700.0
2012-03-13 14:20:00,131.19,131.26,131.09,131.09,8100.0,80.02,80.0627,79.959,79.959,8100.0
2012-03-13 14:25:00,131.09,131.13,131.02,131.04,16000.0,79.959,79.9834,79.9163,79.9285,16000.0
2012-03-13 14:30:00,131.11,131.11,130.96,130.96,5000.0,79.9712,79.9712,79.8797,79.8797,5000.0
2012-03-13 14:35:00,130.99,131.14,130.99,131.14,8500.0,79.898,79.9895,79.898,79.9895,8500.0
2012-03-13 14:40:00,131.12,131.18,131.01,131.09,12900.0,79.9773,80.0139,79.9102,79.959,12900.0
2012-03-13 14:45:00,131.09,131.12,131.01,131.01,4600.0,79.959,79.9773,79.9102,79.9102,4600.0
2012-03-13 14:50:00,130.99,131.09,130.93,130.99,19200.0,79.898,79.959,79.8614,79.898,19200.0
2012-03-13 14:55:00,131.03,131.1,130.97,131.07,11700.0,79.9224,79.9651,79.8858,79.9468,11700.0
2012-03-13 15:00:00,131.11,131.59,131.11,131.52,12400.0,79.9712,80.264,79.9712,80.2213,12400.0
2012-03-13 15:05:00,131.47,131.71,131.41,131.6,17100.0,80.1908,80.3372,80.1542,80.2701,17100.0
2012-03-13 15:10:00,131.59,132.02,131.56,131.95,12100.0,80.264,80.5263,80.2457,80.4836,12100.0
2012-03-13 15:15:00,131.91,132.12,131.91,132.11,13600.0,80.4592,80.5873,80.4592,80.5812,13600.0
2012-03-13 15:20:00,132.13,132.37,131.89,132.2,24300.0,80.5934,80.7397,80.447,80.6361,24300.0
2012-03-13 15:25:00,132.28,132.57,132.08,132.18,14000.0,80.6848,80.8617,80.5629,80.6239,14000.0
2012-03-13 15:30:00,132.17,132.53,132.14,132.53,13900.0,80.6178,80.8373,80.5995,80.8373,13900.0
2012-03-13 15:35:00,132.53,132.6,132.34,132.52,12400.0,80.8373,80.88,80.7214,80.8312,12400.0
2012-03-13 15:40:00,132.6,133.08,132.48,132.96,19800.0,80.88,81.1728,80.8068,81.0996,19800.0
2012-03-13 15:45:00,132.91,132.97,132.57,132.9,30700.0,81.0691,81.1057,80.8617,81.063,30700.0
2012-03-13 15:50:00,132.9,133.0,132.67,132.94,45800.0,81.063,81.124,80.9227,81.0874,45800.0
2012-03-13 15:55:00,132.91,132.91,132.48,132.57,88700.0,81.0691,81.0691,80.8068,80.8617,88700.0
2012-03-14 09:30:00,132.31,132.41,132.0,132.19,11900.0,80.7031,80.7641,80.5141,80.63,11900.0
2012-03-14 09:35:00,132.26,132.7,132.25,132.46,4800.0,80.6726,80.941,80.6665,80.7946,4800.0
2012-03-14 09:40:00,132.46,133.07,132.39,132.98,11700.0,80.7946,81.1667,80.7519,81.1118,11700.0
2012-03-14 09:45:00,133.19,133.26,132.98,133.01,8000.0,81.2399,81.2826,81.1118,81.1301,8000.0
2012-03-14 09:50:00,132.98,133.14,132.85,133.05,12900.0,81.1118,81.2094,81.0325,81.1545,12900.0
2012-03-14 09:55:00,133.05,133.09,132.79,132.79,14800.0,81.1545,81.1789,80.9959,80.9959,14800.0
2012-03-14 10:00:00,132.91,133.07,132.89,132.92,14600.0,81.0691,81.1667,81.0569,81.0752,14600.0
2012-03-14 10:05:00,132.84,133.01,132.84,132.93,4500.0,81.0264,81.1301,81.0264,81.0813,4500.0
2012-03-14 10:10:00,132.93,132.97,132.62,132.68,6700.0,81.0813,81.1057,80.8922,80.9288,6700.0
2012-03-14 10:15:00,132.66,132.66,132.53,132.61,10300.0,80.9166,80.9166,80.8373,80.8861,10300.0
2012-03-14 10:20:00,132.59,132.59,132.35,132.41,7400.0,80.8739,80.8739,80.7275,80.7641,7400.0
2012-03-14 10:25:00,132.34,132.74,132.3,132.7,6100.0,80.7214,80.9654,80.697,80.941,6100.0
2012-03-14 10:30:00,132.72,132.76,132.66,132.71,5500.0,80.9532,80.9776,80.9166,80.9471,5500.0
2012-03-14 10:35:00,132.72,132.73,132.55,132.63,12200.0,80.9532,80.9593,80.8495,80.8983,12200.0
2012-03-14 10:40:00,132.63,132.67,132.55,132.56,7700.0,80.8983,80.9227,80.8495,80.8556,7700.0
2012-03-14 10:45:00,132.53,132.74,132.53,132.71,8900.0,80.8373,80.9654,80.8373,80.9471,8900.0
2012-03-14 10:50:00,132.73,132.75,132.54,132.54,5000.0,80.9593,80.9715,80.8434,80.8434,5000.0
2012-03-14 10:55:00,132.56,132.56,132.37,132.46,6500.0,80.8556,80.8556,80.7397,80.7946,6500.0
2012-03-14 11:00:00,132.49,132.51,132.31,132.34,12100.0,80.8129,80.8251,80.7031,80.7214,12100.0
2012-03-14 11:05:00,132.33,132.33,132.1,132.17,7800.0,80.7153,80.7153,80.5751,80.6178,7800.0
2012-03-14 11:10:00,132.16,132.28,132.01,132.01,8200.0,80.6117,80.6848,80.5202,80.5202,8200.0
2012-03-14 11:15:00,132.04,132.08,131.72,131.72,2500.0,80.5385,80.5629,80.3433,80.3433,2500.0
2012-03-14 11:20:00,131.8,131.92,131.8,131.91,2600.0,80.3921,80.4653,80.3921,80.4592,2600.0
2012-03-14 11:25:00,131.97,132.15,131.96,132.08,3000.0,80.4958,80.6056,80.4897,80.5629,3000.0
2012-03-14 11:30:00,132.06,132.19,132.05,132.08,4300.0,80.5507,80.63,80.5446,80.5629,4300.0
2012-03-14 11:35:00,132.1,132.16,132.04,132.05,9900.0,80.5751,80.6117,80.5385,80.5446,9900.0
2012-03-14 11:40:00,132.08,132.23,132.04,132.16,2700.0,80.5629,80.6543,80.5385,80.6117,2700.0
2012-03-14 11:45:00,132.18,132.3,132.17,132.3,5400.0,80.6239,80.697,80.6178,80.697,5400.0
2012-03-14 11:50:00,132.31,132.46,132.25,132.42,3800.0,80.7031,80.7946,80.6665,80.7702,3800.0
2012-03-14 11:55:00,132.44,132.61,132.43,132.51,13600.0,80.7824,80.8861,80.7763,80.8251,13600.0
2012-03-14 12:00:00,132.56,132.63,132.45,132.49,5600.0,80.8556,80.8983,80.7885,80.8129,5600.0
2012-03-14 12:05:00,132.52,132.52,132.35,132.45,4600.0,80.8312,80.8312,80.7275,80.7885,4600.0
2012-03-14 12:10:00,132.44,132.56,132.43,132.56,2500.0,80.7824,80.8556,80.7763,80.8556,2500.0
2012-03-14 12:15:00,132.59,132.64,132.58,132.61,4800.0,80.8739,80.9044,80.8678,80.8861,4800.0
2012-03-14 12:20:00,132.61,132.65,132.59,132.64,7100.0,80.8861,80.9105,80.8739,80.9044,7100.0
2012-03-14 12:25:00,132.61,132.62,132.54,132.56,3200.0,80.8861,80.8922,80.8434,80.8556,3200.0
2012-03-14 12:30:00,132.52,132.52,132.36,132.46,3900.0,80.8312,80.8312,80.7336,80.7946,3900.0
2012-03-14 12:35:00,132.47,132.54,132.43,132.48,4300.0,80.8007,80.8434,80.7763,80.8068,4300.0
2012-03-14 12:40:00,132.47,132.51,132.43,132.5,8800.0,80.8007,80.8251,80.7763,80.819,8800.0
2012-03-14 12:45:00,132.5,132.69,132.5,132.63,16100.0,80.819,80.9349,80.819,80.8983,16100.0
2012-03-14 12:50:00,132.68,132.7,132.59,132.59,3200.0,80.9288,80.941,80.8739,80.8739,3200.0
2012-03-14 12:55:00,132.59,132.62,132.57,132.62,2100.0,80.8739,80.8922,80.8617,80.8922,2100.0
2012-03-14 13:00:00,132.64,132.68,132.61,132.66,5700.0,80.9044,80.9288,80.8861,80.9166,5700.0
2012-03-14 13:05:00,132.66,132.7,132.63,132.7,6100.0,80.9166,80.941,80.8983,80.941,6100.0
2012-03-14 13:10:00,132.7,132.83,132.66,132.75,11300.0,80.941,81.0203,80.9166,80.9715,11300.0
2012-03-14 13:15:00,132.72,132.83,132.71,132.71,10300.0,80.9532,81.0203,80.9471,80.9471,10300.0
2012-03-14 13:20:00,132.7,132.83,132.66,132.72,8800.0,80.941,81.0203,80.9166,80.9532,8800.0
2012-03-14 13:25:00,132.72,132.78,132.7,132.73,7900.0,80.9532,80.9898,80.941,80.9593,7900.0
2012-03-14 13:30:00,132.72,132.72,132.61,132.66,5600.0,80.9532,80.9532,80.8861,80.9166,5600.0
2012-03-14 13:35:00,132.66,132.71,132.64,132.69,8400.0,80.9166,80.9471,80.9044,80.9349,8400.0
2012-03-14 13:40:00,132.68,132.69,132.52,132.52,8700.0,80.9288,80.9349,80.8312,80.8312,8700.0
2012-03-14 13:45:00,132.52,132.56,132.44,132.49,13700.0,80.8312,80.8556,80.7824,80.8129,13700.0
2012-03-14 13:50:00,132.47,132.56,132.45,132.52,3500.0,80.8007,80.8556,80.7885,80.8312,3500.0
2012-03-14 13:55:00,132.51,132.53,132.33,132.38,12800.0,80.8251,80.8373,80.7153,80.7458,12800.0
2012-03-14 14:00:00,132.37,132.45,132.34,132.4,7400.0,80.7397,80.7885,80.7214,80.758,7400.0
2012-03-14 14:05:00,132.34,132.39,132.22,132.27,12800.0,80.7214,80.7519,80.6482,80.6787,12800.0
2012-03-14 14:10:00,132.28,132.3,132.11,132.13,8300.0,80.6848,80.697,80.5812,80.5934,8300.0
2012-03-14 14:15:00,132.18,132.18,132.03,132.09,2900.0,80.6239,80.6239,80.5324,80.569,2900.0
2012-03-14 14:20:00,132.08,132.22,132.04,132.22,8100.0,80.5629,80.6482,80.5385,80.6482,8100.0
2012-03-14 14:25:00,132.21,132.34,132.2,132.33,5700.0,80.6421,80.7214,80.6361,80.7153,5700.0
2012-03-14 14:30:00,132.31,132.41,132.24,132.33,10400.0,80.7031,80.7641,80.6604,80.7153,10400.0
2012-03-14 14:35:00,132.33,132.36,132.25,132.25,5800.0,80.7153,80.7336,80.6665,80.6665,5800.0
2012-03-14 14:40:00,132.23,132.4,132.22,132.3,9300.0,80.6543,80.758,80.6482,80.697,9300.0
2012-03-14 14:45:00,132.29,132.55,132.29,132.5,4000.0,80.6909,80.8495,80.6909,80.819,4000.0
2012-03-14 14:50:00,132.51,132.57,132.47,132.51,4600.0,80.8251,80.8617,80.8007,80.8251,4600.0
2012-03-14 14:55:00,132.54,132.64,132.52,132.64,7900.0,80.8434,80.9044,80.8312,80.9044,7900.0
2012-03-14 15:00:00,132.63,132.64,132.47,132.51,7300.0,80.8983,80.9044,80.8007,80.8251,7300.0
2012-03-14 15:05:00,132.52,132.53,132.42,132.42,12300.0,80.8312,80.8373,80.7702,80.7702,12300.0
2012-03-14 15:10:00,132.39,132.43,132.27,132.43,3500.0,80.7519,80.7763,80.6787,80.7763,3500.0
2012-03-14 15:15:00,132.41,132.41,132.14,132.16,6100.0,80.7641,80.7641,80.5995,80.6117,6100.0
2012-03-14 15:20:00,132.19,132.31,132.18,132.22,7800.0,80.63,80.7031,80.6239,80.6482,7800.0
2012-03-14 15:25:00,132.21,132.4,132.2,132.3,16800.0,80.6421,80.758,80.6361,80.697,16800.0
2012-03-14 15:30:00,132.32,132.4,132.24,132.26,8900.0,80.7092,80.758,80.6604,80.6726,8900.0
2012-03-14 15:35:00,132.27,132.41,132.24,132.36,9000.0,80.6787,80.7641,80.6604,80.7336,9000.0
2012-03-14 15:40:00,132.36,132.43,132.32,132.41,10700.0,80.7336,80.7763,80.7092,80.7641,10700.0
2012-03-14 15:45:00,132.42,132.47,132.31,132.41,14600.0,80.7702,80.8007,80.7031,80.7641,14600.0
2012-03-14 15:50:00,132.41,132.42,132.27,132.36,17000.0,80.7641,80.7702,80.6787,80.7336,17000.0
2012-03-14 15:55:00,132.33,132.48,132.28,132.48,29900.0,80.7153,80.8068,80.6848,80.8068,29900.0
2012-03-15 09:30:00,133.52,133.52,132.64,132.92,28300.0,81.4412,81.4412,80.9044,81.0752,28300.0
2012-03-15 09:35:00,132.9,133.15,132.29,132.38,9300.0,81.063,81.2155,80.6909,80.7458,9300.0
2012-03-15 09:40:00,132.43,132.47,132.24,132.25,8500.0,80.7763,80.8007,80.6604,80.6665,8500.0
2012-03-15 09:45:00,132.26,132.35,132.22,132.26,9700.0,80.6726,80.7275,80.6482,80.6726,9700.0
2012-03-15 09:50:00,132.25,132.65,132.25,132.55,5900.0,80.6665,80.9105,80.6665,80.8495,5900.0
2012-03-15 09:55:00,132.54,132.74,132.3,132.32,9700.0,80.8434,80.9654,80.697,80.7092,9700.0
2012-03-15 10:00:00,132.33,132.39,132.16,132.28,18500.0,80.7153,80.7519,80.6117,80.6848,18500.0
2012-03-15 10:05:00,132.27,132.32,132.03,132.03,10000.0,80.6787,80.7092,80.5324,80.5324,10000.0
2012-03-15 10:10:00,132.08,132.28,132.08,132.19,20300.0,80.5629,80.6848,80.5629,80.63,20300.0
2012-03-15 10:15:00,132.23,132.7,132.22,132.6,10200.0,80.6543,80.941,80.6482,80.88,10200.0
2012-03-15 10:20:00,132.58,132.81,132.53,132.81,5000.0,80.8678,81.0081,80.8373,81.0081,5000.0
2012-03-15 10:25:00,132.76,132.8,132.62,132.7,11900.0,80.9776,81.002,80.8922,80.941,11900.0
2012-03-15 10:30:00,132.69,132.73,132.64,132.66,13400.0,80.9349,80.9593,80.9044,80.9166,13400.0
2012-03-15 10:35:00,132.67,132.89,132.64,132.87,9500.0,80.9227,81.0569,80.9044,81.0447,9500.0
2012-03-15 10:40:00,132.87,132.99,132.79,132.95,9200.0,81.0447,81.1179,80.9959,81.0935,9200.0
2012-03-15 10:45:00,132.96,132.97,132.79,132.88,7000.0,81.0996,81.1057,80.9959,81.0508,7000.0
2012-03-15 10:50:00,132.98,133.06,132.97,133.03,6600.0,81.1118,81.1606,81.1057,81.1423,6600.0
2012-03-15 10:55:00,133.06,133.07,132.86,132.96,7200.0,81.1606,81.1667,81.0386,81.0996,7200.0
2012-03-15 11:00:00,132.98,133.01,132.79,132.81,5500.0,81.1118,81.1301,80.9959,81.0081,5500.0
2012-03-15 11:05:00,132.79,132.88,132.75,132.87,4300.0,80.9959,81.0508,80.9715,81.0447,4300.0
2012-03-15 11:10:00,132.84,132.84,132.68,132.75,2900.0,81.0264,81.0264,80.9288,80.9715,2900.0
2012-03-15 11:15:00,132.73,132.88,132.65,132.82,3600.0,80.9593,81.0508,80.9105,81.0142,3600.0
2012-03-15 11:20:00,132.79,132.92,132.76,132.77,3300.0,80.9959,81.0752,80.9776,80.9837,3300.0
2012-03-15 11:25:00,132.79,132.99,132.79,132.93,5900.0,80.9959,81.1179,80.9959,81.0813,5900.0
2012-03-15 11:30:00,132.95,132.96,132.88,132.91,3300.0,81.0935,81.0996,81.0508,81.0691,3300.0
2012-03-15 11:35:00,132.94,132.96,132.81,132.87,6000.0,81.0874,81.0996,81.0081,81.0447,6000.0
2012-03-15 11:40:00,132.95,133.05,132.87,133.02,6300.0,81.0935,81.1545,81.0447,81.1362,6300.0
2012-03-15 11:45:00,133.03,133.05,132.91,133.0,5300.0,81.1423,81.1545,81.0691,81.124,5300.0
2012-03-15 11:50:00,133.03,133.06,132.92,132.93,4600.0,81.1423,81.1606,81.0752,81.0813,4600.0
2012-03-15 11:55:00,132.91,133.02,132.9,132.9,3600.0,81.0691,81.1362,81.063,81.063,3600.0
2012-03-15 12:00:00,132.88,133.06,132.88,132.96,5700.0,81.0508,81.1606,81.0508,81.0996,5700.0
2012-03-15 12:05:00,132.93,132.97,132.92,132.92,3100.0,81.0813,81.1057,81.0752,81.0752,3100.0
2012-03-15 12:10:00,132.93,132.95,132.84,132.93,6600.0,81.0813,81.0935,81.0264,81.0813,6600.0
2012-03-15 12:15:00,132.97,133.19,132.93,133.19,28900.0,81.1057,81.2399,81.0813,81.2399,28900.0
2012-03-15 12:20:00,133.2,133.36,133.14,133.32,9100.0,81.246,81.3436,81.2094,81.3192,9100.0
2012-03-15 12:25:00,133.32,133.34,133.01,133.01,9900.0,81.3192,81.3314,81.1301,81.1301,9900.0
2012-03-15 12:30:00,133.02,133.11,132.99,133.09,7700.0,81.1362,81.1911,81.1179,81.1789,7700.0
2012-03-15 12:35:00,133.07,133.26,133.07,133.26,9300.0,81.1667,81.2826,81.1667,81.2826,9300.0
2012-03-15 12:40:00,133.25,133.49,133.25,133.46,6500.0,81.2765,81.4229,81.2765,81.4046,6500.0
2012-03-15 12:45:00,133.49,133.57,133.32,133.39,6800.0,81.4229,81.4717,81.3192,81.3619,6800.0
2012-03-15 12:50:00,133.4,133.41,133.26,133.27,4300.0,81.368,81.3741,81.2826,81.2887,4300.0
2012-03-15 12:55:00,133.27,133.32,133.21,133.3,5600.0,81.2887,81.3192,81.2521,81.307,5600.0
2012-03-15 13:00:00,133.32,133.4,133.29,133.37,8800.0,81.3192,81.368,81.3009,81.3497,8800.0
2012-03-15 13:05:00,133.39,133.39,133.28,133.29,4800.0,81.3619,81.3619,81.2948,81.3009,4800.0
2012-03-15 13:10:00,133.3,133.36,133.3,133.34,4600.0,81.307,81.3436,81.307,81.3314,4600.0
2012-03-15 13:15:00,133.34,133.39,133.32,133.34,6000.0,81.3314,81.3619,81.3192,81.3314,6000.0
2012-03-15 13:20:00,133.36,133.42,133.36,133.37,4500.0,81.3436,81.3802,81.3436,81.3497,4500.0
2012-03-15 13:25:00,133.39,133.47,133.28,133.28,8400.0,81.3619,81.4107,81.2948,81.2948,8400.0
2012-03-15 13:30:00,133.32,133.32,133.15,133.28,5500.0,81.3192,81.3192,81.2155,81.2948,5500.0
2012-03-15 13:35:00,133.25,133.3,133.24,133.27,3900.0,81.2765,81.307,81.2704,81.2887,3900.0
2012-03-15 13:40:00,133.28,133.47,133.23,133.47,7300.0,81.2948,81.4107,81.2643,81.4107,7300.0
2012-03-15 13:45:00,133.48,133.5,133.43,133.49,9800.0,81.4168,81.429,81.3863,81.4229,9800.0
2012-03-15 13:50:00,133.48,133.57,133.48,133.5,5000.0,81.4168,81.4717,81.4168,81.429,5000.0
2012-03-15 13:55:00,133.51,133.57,133.47,133.47,4900.0,81.4351,81.4717,81.4107,81.4107,4900.0
2012-03-15 14:00:00,133.49,133.57,133.49,133.55,8100.0,81.4229,81.4717,81.4229,81.4595,8100.0
2012-03-15 14:05:00,133.54,133.57,133.52,133.55,6400.0,81.4534,81.4717,81.4412,81.4595,6400.0
2012-03-15 14:10:00,133.53,133.57,133.5,133.55,7800.0,81.4473,81.4717,81.429,81.4595,7800.0
2012-03-15 14:15:00,133.57,133.82,133.57,133.79,5400.0,81.4717,81.6242,81.4717,81.6059,5400.0
2012-03-15 14:20:00,133.79,133.94,133.75,133.94,9600.0,81.6059,81.6974,81.5815,81.6974,9600.0
2012-03-15 14:25:00,133.92,134.0,133.91,133.94,9600.0,81.6852,81.734,81.6791,81.6974,9600.0
2012-03-15 14:30:00,133.96,134.0,133.9,133.97,10200.0,81.7096,81.734,81.673,81.7157,10200.0
2012-03-15 14:35:00,133.99,134.0,133.94,134.0,4800.0,81.7279,81.734,81.6974,81.734,4800.0
2012-03-15 14:40:00,133.95,133.97,133.86,133.91,7200.0,81.7035,81.7157,81.6486,81.6791,7200.0
2012-03-15 14:45:00,133.9,133.9,133.73,133.73,6100.0,81.673,81.673,81.5693,81.5693,6100.0
2012-03-15 14:50:00,133.73,133.8,133.71,133.74,5100.0,81.5693,81.612,81.5571,81.5754,5100.0
2012-03-15 14:55:00,133.75,133.83,133.72,133.72,3000.0,81.5815,81.6303,81.5632,81.5632,3000.0
2012-03-15 15:00:00,133.72,133.82,133.69,133.81,9900.0,81.5632,81.6242,81.5449,81.6181,9900.0
2012-03-15 15:05:00,133.8,133.97,133.78,133.91,13900.0,81.612,81.7157,81.5998,81.6791,13900.0
2012-03-15 15:10:00,133.92,133.98,133.89,133.9,9000.0,81.6852,81.7218,81.6669,81.673,9000.0
2012-03-15 15:15:00,133.9,133.92,133.85,133.85,12100.0,81.673,81.6852,81.6425,81.6425,12100.0
2012-03-15 15:20:00,133.82,133.85,133.77,133.77,6300.0,81.6242,81.6425,81.5937,81.5937,6300.0
2012-03-15 15:25:00,133.77,133.78,133.62,133.74,17100.0,81.5937,81.5998,81.5022,81.5754,17100.0
2012-03-15 15:30:00,133.76,133.77,133.5,133.59,31900.0,81.5876,81.5937,81.429,81.4839,31900.0
2012-03-15 15:35:00,133.6,133.68,133.5,133.55,20000.0,81.49,81.5388,81.429,81.4595,20000.0
2012-03-15 15:40:00,133.56,133.65,133.5,133.59,23500.0,81.4656,81.5205,81.429,81.4839,23500.0
2012-03-15 15:45:00,133.57,133.62,133.5,133.5,51800.0,81.4717,81.5022,81.429,81.429,51800.0
2012-03-15 15:50:00,133.52,133.56,133.51,133.54,54400.0,81.4412,81.4656,81.4351,81.4534,54400.0
2012-03-15 15:55:00,133.54,133.8,133.54,133.74,62600.0,81.4534,81.612,81.4534,81.5754,62600.0
2012-03-16 09:30:00,135.03,135.54,134.51,134.7,243900.0,82.3622,82.6733,82.045,82.1609,243900.0
2012-03-16 09:35:00,134.73,135.06,134.64,135.0,25900.0,82.1792,82.3805,82.1243,82.3439,25900.0
2012-03-16 09:40:00,134.97,135.26,134.97,135.26,13700.0,82.3256,82.5025,82.3256,82.5025,13700.0
2012-03-16 09:45:00,135.19,135.2,134.55,134.55,17000.0,82.4598,82.4659,82.0694,82.0694,17000.0
2012-03-16 09:50:00,134.56,134.84,134.38,134.7,15600.0,82.0755,82.2463,81.9658,82.1609,15600.0
2012-03-16 09:55:00,134.7,134.89,134.64,134.79,11700.0,82.1609,82.2768,82.1243,82.2158,11700.0
2012-03-16 10:00:00,134.81,134.87,134.65,134.87,40200.0,82.228,82.2646,82.1304,82.2646,40200.0
2012-03-16 10:05:00,134.91,135.12,134.85,135.12,15000.0,82.289,82.4171,82.2524,82.4171,15000.0
2012-03-16 10:10:00,135.11,135.26,134.91,135.23,18300.0,82.411,82.5025,82.289,82.4842,18300.0
2012-03-16 10:15:00,135.23,135.23,134.85,135.01,28500.0,82.4842,82.4842,82.2524,82.35,28500.0
2012-03-16 10:20:00,134.99,135.01,134.88,134.95,25700.0,82.3378,82.35,82.2707,82.3134,25700.0
2012-03-16 10:25:00,134.95,135.24,134.93,135.24,12100.0,82.3134,82.4903,82.3012,82.4903,12100.0
2012-03-16 10:30:00,135.23,135.65,135.22,135.65,22700.0,82.4842,82.7404,82.4781,82.7404,22700.0
2012-03-16 10:35:00,135.65,135.65,135.5,135.53,19400.0,82.7404,82.7404,82.6489,82.6672,19400.0
2012-03-16 10:40:00,135.55,135.81,135.52,135.76,20000.0,82.6794,82.838,82.6611,82.8075,20000.0
2012-03-16 10:45:00,135.81,136.0,135.77,135.99,14100.0,82.838,82.9539,82.8136,82.9478,14100.0
2012-03-16 10:50:00,135.95,135.99,135.59,135.59,11600.0,82.9234,82.9478,82.7038,82.7038,11600.0
2012-03-16 10:55:00,135.58,135.81,135.44,135.75,15900.0,82.6977,82.838,82.6123,82.8014,15900.0
2012-03-16 11:00:00,135.75,135.77,135.46,135.59,17500.0,82.8014,82.8136,82.6245,82.7038,17500.0
2012-03-16 11:05:00,135.52,135.63,135.45,135.45,16700.0,82.6611,82.7282,82.6184,82.6184,16700.0
2012-03-16 11:10:00,135.45,135.51,135.35,135.35,13100.0,82.6184,82.655,82.5574,82.5574,13100.0
2012-03-16 11:15:00,135.38,135.48,135.35,135.35,10700.0,82.5757,82.6367,82.5574,82.5574,10700.0
2012-03-16 11:20:00,135.39,135.48,135.36,135.44,8900.0,82.5818,82.6367,82.5635,82.6123,8900.0
2012-03-16 11:25:00,135.44,135.76,135.44,135.7,7700.0,82.6123,82.8075,82.6123,82.7709,7700.0
2012-03-16 11:30:00,135.71,135.74,135.4,135.44,8700.0,82.777,82.7953,82.5879,82.6123,8700.0
2012-03-16 11:35:00,135.42,135.58,135.4,135.58,6700.0,82.6001,82.6977,82.5879,82.6977,6700.0
2012-03-16 11:40:00,135.63,135.63,135.54,135.62,5900.0,82.7282,82.7282,82.6733,82.7221,5900.0
2012-03-16 11:45:00,135.55,135.65,135.47,135.6,8600.0,82.6794,82.7404,82.6306,82.7099,8600.0
2012-03-16 11:50:00,135.59,135.59,135.45,135.52,5300.0,82.7038,82.7038,82.6184,82.6611,5300.0
2012-03-16 11:55:00,135.52,135.57,135.48,135.5,2600.0,82.6611,82.6916,82.6367,82.6489,2600.0
2012-03-16 12:00:00,135.52,135.65,135.51,135.6,10500.0,82.6611,82.7404,82.655,82.7099,10500.0
2012-03-16 12:05:00,135.59,135.77,135.59,135.69,9200.0,82.7038,82.8136,82.7038,82.7648,9200.0
2012-03-16 12:10:00,135.69,135.75,135.6,135.64,7000.0,82.7648,82.8014,82.7099,82.7343,7000.0
2012-03-16 12:15:00,135.66,135.78,135.61,135.78,16800.0,82.7465,82.8197,82.716,82.8197,16800.0
2012-03-16 12:20:00,135.77,135.84,135.7,135.74,8300.0,82.8136,82.8563,82.7709,82.7953,8300.0
2012-03-16 12:25:00,135.74,135.75,135.62,135.66,10400.0,82.7953,82.8014,82.7221,82.7465,10400.0
2012-03-16 12:30:00,135.68,135.74,135.62,135.64,9000.0,82.7587,82.7953,82.7221,82.7343,9000.0
2012-03-16 12:35:00,135.65,135.7,135.64,135.66,6200.0,82.7404,82.7709,82.7343,82.7465,6200.0
2012-03-16 12:40:00,135.65,135.77,135.65,135.73,23100.0,82.7404,82.8136,82.7404,82.7892,23100.0
2012-03-16 12:45:00,135.76,135.76,135.63,135.68,7600.0,82.8075,82.8075,82.7282,82.7587,7600.0
2012-03-16 12:50:00,135.68,135.69,135.61,135.69,9800.0,82.7587,82.7648,82.716,82.7648,9800.0
2012-03-16 12:55:00,135.68,135.74,135.63,135.74,5700.0,82.7587,82.7953,82.7282,82.7953,5700.0
2012-03-16 13:00:00,135.73,135.83,135.71,135.73,12600.0,82.7892,82.8502,82.777,82.7892,12600.0
2012-03-16 13:05:00,135.73,135.93,135.73,135.93,10700.0,82.7892,82.9112,82.7892,82.9112,10700.0
2012-03-16 13:10:00,135.94,135.95,135.82,135.88,10200.0,82.9173,82.9234,82.8441,82.8807,10200.0
2012-03-16 13:15:00,135.91,136.07,135.86,136.06,17500.0,82.899,82.9966,82.8685,82.9905,17500.0
2012-03-16 13:20:00,136.06,136.36,136.03,136.36,13700.0,82.9905,83.1735,82.9722,83.1735,13700.0
2012-03-16 13:25:00,136.36,136.46,136.34,136.44,13800.0,83.1735,83.2345,83.1613,83.2223,13800.0
2012-03-16 13:30:00,136.44,136.46,136.15,136.18,13900.0,83.2223,83.2345,83.0454,83.0637,13900.0
2012-03-16 13:35:00,136.19,136.33,136.18,136.26,9600.0,83.0698,83.1552,83.0637,83.1125,9600.0
2012-03-16 13:40:00,136.26,136.26,136.05,136.13,12900.0,83.1125,83.1125,82.9844,83.0332,12900.0
2012-03-16 13:45:00,136.13,136.33,136.13,136.32,8500.0,83.0332,83.1552,83.0332,83.1491,8500.0
2012-03-16 13:50:00,136.29,136.41,136.25,136.34,13500.0,83.1308,83.204,83.1064,83.1613,13500.0
2012-03-16 13:55:00,136.36,136.41,136.31,136.31,10200.0,83.1735,83.204,83.143,83.143,10200.0
2012-03-16 14:00:00,136.31,136.35,136.26,136.3,9200.0,83.143,83.1674,83.1125,83.1369,9200.0
2012-03-16 14:05:00,136.28,136.34,136.25,136.29,14100.0,83.1247,83.1613,83.1064,83.1308,14100.0
2012-03-16 14:10:00,136.3,136.31,136.23,136.27,12900.0,83.1369,83.143,83.0942,83.1186,12900.0
2012-03-16 14:15:00,136.27,136.32,136.22,136.25,16300.0,83.1186,83.1491,83.0881,83.1064,16300.0
2012-03-16 14:20:00,136.25,136.27,136.13,136.15,16500.0,83.1064,83.1186,83.0332,83.0454,16500.0
2012-03-16 14:25:00,136.15,136.28,136.15,136.25,11400.0,83.0454,83.1247,83.0454,83.1064,11400.0
2012-03-16 14:30:00,136.26,136.26,136.18,136.25,6700.0,83.1125,83.1125,83.0637,83.1064,6700.0
2012-03-16 14:35:00,136.25,136.26,136.18,136.21,16300.0,83.1064,83.1125,83.0637,83.082,16300.0
2012-03-16 14:40:00,136.22,136.29,136.19,136.23,16600.0,83.0881,83.1308,83.0698,83.0942,16600.0
2012-03-16 14:45:00,136.25,136.42,136.23,136.42,11500.0,83.1064,83.2101,83.0942,83.2101,11500.0
2012-03-16 14:50:00,136.43,136.46,136.24,136.25,15300.0,83.2162,83.2345,83.1003,83.1064,15300.0
2012-03-16 14:55:00,136.26,136.31,136.21,136.31,9900.0,83.1125,83.143,83.082,83.143,9900.0
2012-03-16 15:00:00,136.29,136.35,136.22,136.31,12300.0,83.1308,83.1674,83.0881,83.143,12300.0
2012-03-16 15:05:00,136.31,136.4,136.29,136.33,18100.0,83.143,83.1979,83.1308,83.1552,18100.0
2012-03-16 15:10:00,136.32,136.37,136.24,136.26,12000.0,83.1491,83.1796,83.1003,83.1125,12000.0
2012-03-16 15:15:00,136.27,136.36,136.22,136.32,11900.0,83.1186,83.1735,83.0881,83.1491,11900.0
2012-03-16 15:20:00,136.36,136.47,136.34,136.45,11200.0,83.1735,83.2406,83.1613,83.2284,11200.0
2012-03-16 15:25:00,136.44,136.46,136.36,136.4,15300.0,83.2223,83.2345,83.1735,83.1979,15300.0
2012-03-16 15:30:00,136.4,136.43,136.32,136.39,25100.0,83.1979,83.2162,83.1491,83.1918,25100.0
2012-03-16 15:35:00,136.39,136.46,136.33,136.43,19100.0,83.1918,83.2345,83.1552,83.2162,19100.0
2012-03-16 15:40:00,136.44,136.56,136.4,136.53,30200.0,83.2223,83.2955,83.1979,83.2772,30200.0
2012-03-16 15:45:00,136.54,136.54,136.31,136.43,45200.0,83.2833,83.2833,83.143,83.2162,45200.0
2012-03-16 15:50:00,136.42,136.49,136.3,136.4,38600.0,83.2101,83.2528,83.1369,83.1979,38600.0
2012-03-16 15:55:00,136.41,136.51,136.25,136.51,90600.0,83.204,83.265,83.1064,83.265,90600.0
2012-03-19 09:30:00,136.4,136.52,136.06,136.36,21200.0,83.1979,83.2711,82.9905,83.1735,21200.0
2012-03-19 09:35:00,136.28,136.43,135.9,136.06,25200.0,83.1247,83.2162,82.8929,82.9905,25200.0
2012-03-19 09:40:00,136.13,136.27,136.06,136.23,17600.0,83.0332,83.1186,82.9905,83.0942,17600.0
2012-03-19 09:45:00,136.23,136.74,136.14,136.66,24600.0,83.0942,83.4052,83.0393,83.3564,24600.0
2012-03-19 09:50:00,136.72,136.94,136.48,136.48,11400.0,83.393,83.5272,83.2467,83.2467,11400.0
2012-03-19 09:55:00,136.39,136.75,136.3,136.56,30500.0,83.1918,83.4113,83.1369,83.2955,30500.0
2012-03-19 10:00:00,136.62,136.62,136.29,136.49,30500.0,83.3321,83.3321,83.1308,83.2528,30500.0
2012-03-19 10:05:00,136.53,136.73,136.51,136.69,25800.0,83.2772,83.3991,83.265,83.3747,25800.0
2012-03-19 10:10:00,136.72,136.88,136.71,136.85,17600.0,83.393,83.4906,83.3869,83.4723,17600.0
2012-03-19 10:15:00,136.85,136.85,136.7,136.72,7100.0,83.4723,83.4723,83.3808,83.393,7100.0
2012-03-19 10:20:00,136.83,136.88,136.59,136.88,8200.0,83.4601,83.4906,83.3138,83.4906,8200.0
2012-03-19 10:25:00,136.88,136.98,136.81,136.81,10000.0,83.4906,83.5516,83.4479,83.4479,10000.0
2012-03-19 10:30:00,136.84,136.9,136.75,136.85,8300.0,83.4662,83.5028,83.4113,83.4723,8300.0
2012-03-19 10:35:00,136.87,136.95,136.73,136.73,7000.0,83.4845,83.5333,83.3991,83.3991,7000.0
2012-03-19 10:40:00,136.74,136.83,136.67,136.69,11100.0,83.4052,83.4601,83.3625,83.3747,11100.0
2012-03-19 10:45:00,136.71,136.85,136.66,136.8,11600.0,83.3869,83.4723,83.3564,83.4418,11600.0
2012-03-19 10:50:00,136.78,136.94,136.77,136.9,6800.0,83.4296,83.5272,83.4235,83.5028,6800.0
2012-03-19 10:55:00,136.92,136.94,136.79,136.79,5500.0,83.515,83.5272,83.4357,83.4357,5500.0
2012-03-19 11:00:00,136.8,136.82,136.58,136.78,9200.0,83.4418,83.454,83.3077,83.4296,9200.0
2012-03-19 11:05:00,136.77,136.87,136.72,136.81,9700.0,83.4235,83.4845,83.393,83.4479,9700.0
2012-03-19 11:10:00,136.81,136.81,136.66,136.66,5500.0,83.4479,83.4479,83.3564,83.3564,5500.0
2012-03-19 11:15:00,136.67,136.77,136.6,136.77,6800.0,83.3625,83.4235,83.3199,83.4235,6800.0
2012-03-19 11:20:00,136.75,136.89,136.73,136.89,13900.0,83.4113,83.4967,83.3991,83.4967,13900.0
2012-03-19 11:25:00,136.93,137.05,136.93,136.99,10300.0,83.5211,83.5943,83.5211,83.5577,10300.0
2012-03-19 11:30:00,137.0,137.0,136.7,136.77,9800.0,83.5638,83.5638,83.3808,83.4235,9800.0
2012-03-19 11:35:00,136.8,136.84,136.73,136.8,5500.0,83.4418,83.4662,83.3991,83.4418,5500.0
2012-03-19 11:40:00,136.8,136.81,136.66,136.73,8100.0,83.4418,83.4479,83.3564,83.3991,8100.0
2012-03-19 11:45:00,136.78,136.88,136.73,136.85,8800.0,83.4296,83.4906,83.3991,83.4723,8800.0
2012-03-19 11:50:00,136.83,136.91,136.73,136.78,14600.0,83.4601,83.5089,83.3991,83.4296,14600.0
2012-03-19 11:55:00,136.73,136.8,136.7,136.71,6300.0,83.3991,83.4418,83.3808,83.3869,6300.0
2012-03-19 12:00:00,136.72,136.77,136.66,136.66,8500.0,83.393,83.4235,83.3564,83.3564,8500.0
2012-03-19 12:05:00,136.67,136.69,136.55,136.55,9900.0,83.3625,83.3747,83.2894,83.2894,9900.0
2012-03-19 12:10:00,136.58,136.67,136.46,136.64,6500.0,83.3077,83.3625,83.2345,83.3443,6500.0
2012-03-19 12:15:00,136.64,136.77,136.58,136.71,6600.0,83.3443,83.4235,83.3077,83.3869,6600.0
2012-03-19 12:20:00,136.68,136.72,136.65,136.72,4000.0,83.3686,83.393,83.3503,83.393,4000.0
2012-03-19 12:25:00,136.69,136.76,136.66,136.73,2900.0,83.3747,83.4174,83.3564,83.3991,2900.0
2012-03-19 12:30:00,136.75,136.95,136.65,136.92,33200.0,83.4113,83.5333,83.3503,83.515,33200.0
2012-03-19 12:35:00,136.92,137.0,136.89,136.91,9000.0,83.515,83.5638,83.4967,83.5089,9000.0
2012-03-19 12:40:00,136.91,136.96,136.81,136.85,11600.0,83.5089,83.5394,83.4479,83.4723,11600.0
2012-03-19 12:45:00,136.88,136.95,136.88,136.95,2700.0,83.4906,83.5333,83.4906,83.5333,2700.0
2012-03-19 12:50:00,136.94,136.95,136.88,136.89,4300.0,83.5272,83.5333,83.4906,83.4967,4300.0
2012-03-19 12:55:00,136.91,137.0,136.87,137.0,3700.0,83.5089,83.5638,83.4845,83.5638,3700.0
2012-03-19 13:00:00,137.0,137.01,136.94,136.98,3600.0,83.5638,83.5699,83.5272,83.5516,3600.0
2012-03-19 13:05:00,137.0,137.0,136.85,136.85,8400.0,83.5638,83.5638,83.4723,83.4723,8400.0
2012-03-19 13:10:00,136.84,137.0,136.83,137.0,7800.0,83.4662,83.5638,83.4601,83.5638,7800.0
2012-03-19 13:15:00,137.0,137.11,137.0,137.03,8900.0,83.5638,83.6309,83.5638,83.5821,8900.0
2012-03-19 13:20:00,137.02,137.08,136.93,137.07,7500.0,83.576,83.6126,83.5211,83.6065,7500.0
2012-03-19 13:25:00,137.04,137.17,137.02,137.15,8300.0,83.5882,83.6675,83.576,83.6553,8300.0
2012-03-19 13:30:00,137.15,137.19,137.1,137.18,10300.0,83.6553,83.6797,83.6248,83.6736,10300.0
2012-03-19 13:35:00,137.22,137.25,137.09,137.12,16200.0,83.698,83.7163,83.6187,83.637,16200.0
2012-03-19 13:40:00,137.12,137.26,137.1,137.2,13200.0,83.637,83.7224,83.6248,83.6858,13200.0
2012-03-19 13:45:00,137.19,137.28,137.14,137.27,15400.0,83.6797,83.7346,83.6492,83.7285,15400.0
2012-03-19 13:50:00,137.27,137.34,137.19,137.34,9300.0,83.7285,83.7712,83.6797,83.7712,9300.0
2012-03-19 13:55:00,137.32,137.32,137.16,137.19,10600.0,83.759,83.759,83.6614,83.6797,10600.0
2012-03-19 14:00:00,137.18,137.35,137.17,137.35,13800.0,83.6736,83.7773,83.6675,83.7773,13800.0
2012-03-19 14:05:00,137.34,137.42,137.28,137.41,10000.0,83.7712,83.82,83.7346,83.8139,10000.0
2012-03-19 14:10:00,137.43,137.51,137.41,137.49,11600.0,83.8261,83.8749,83.8139,83.8627,11600.0
2012-03-19 14:15:00,137.48,137.54,137.48,137.51,9700.0,83.8566,83.8932,83.8566,83.8749,9700.0
2012-03-19 14:20:00,137.51,137.59,137.48,137.59,11000.0,83.8749,83.9237,83.8566,83.9237,11000.0
2012-03-19 14:25:00,137.61,137.64,137.56,137.61,8500.0,83.9359,83.9542,83.9054,83.9359,8500.0
2012-03-19 14:30:00,137.59,137.59,137.49,137.53,8600.0,83.9237,83.9237,83.8627,83.8871,8600.0
2012-03-19 14:35:00,137.52,137.52,137.47,137.47,6000.0,83.881,83.881,83.8505,83.8505,6000.0
2012-03-19 14:40:00,137.36,137.37,137.31,137.33,2600.0,83.7834,83.7895,83.7529,83.7651,2600.0
2012-03-19 14:45:00,137.3,137.3,137.15,137.15,4800.0,83.7468,83.7468,83.6553,83.6553,4800.0
2012-03-19 14:50:00,137.15,137.19,137.13,137.16,9700.0,83.6553,83.6797,83.6431,83.6614,9700.0
2012-03-19 14:55:00,137.16,137.16,137.02,137.07,10700.0,83.6614,83.6614,83.576,83.6065,10700.0
2012-03-19 15:00:00,137.07,137.16,137.05,137.13,17300.0,83.6065,83.6614,83.5943,83.6431,17300.0
2012-03-19 15:05:00,137.12,137.15,137.0,137.13,33000.0,83.637,83.6553,83.5638,83.6431,33000.0
2012-03-19 15:10:00,137.12,137.2,137.08,137.12,8800.0,83.637,83.6858,83.6126,83.637,8800.0
2012-03-19 15:15:00,137.14,137.18,137.09,137.11,9300.0,83.6492,83.6736,83.6187,83.6309,9300.0
2012-03-19 15:20:00,137.12,137.15,137.06,137.1,15400.0,83.637,83.6553,83.6004,83.6248,15400.0
2012-03-19 15:25:00,137.11,137.15,137.06,137.1,11900.0,83.6309,83.6553,83.6004,83.6248,11900.0
2012-03-19 15:30:00,137.11,137.13,137.05,137.09,11800.0,83.6309,83.6431,83.5943,83.6187,11800.0
2012-03-19 15:35:00,137.07,137.1,136.88,136.89,14200.0,83.6065,83.6248,83.4906,83.4967,14200.0
2012-03-19 15:40:00,136.89,136.94,136.77,136.89,18600.0,83.4967,83.5272,83.4235,83.4967,18600.0
2012-03-19 15:45:00,136.88,136.92,136.84,136.88,16400.0,83.4906,83.515,83.4662,83.4906,16400.0
2012-03-19 15:50:00,136.88,136.91,136.85,136.86,16000.0,83.4906,83.5089,83.4723,83.4784,16000.0
2012-03-19 15:55:00,136.87,137.1,136.87,137.01,60300.0,83.4845,83.6248,83.4845,83.5699,60300.0
2012-03-20 09:30:00,136.43,136.62,136.1,136.57,9100.0,83.2162,83.3321,83.0149,83.3016,9100.0
2012-03-20 09:35:00,136.63,136.72,136.41,136.59,2700.0,83.3382,83.393,83.204,83.3138,2700.0
2012-03-20 09:40:00,136.59,136.78,136.43,136.73,10500.0,83.3138,83.4296,83.2162,83.3991,10500.0
2012-03-20 09:45:00,136.69,137.08,136.54,137.07,7200.0,83.3747,83.6126,83.2833,83.6065,7200.0
2012-03-20 09:50:00,137.12,137.26,137.08,137.09,2600.0,83.637,83.7224,83.6126,83.6187,2600.0
2012-03-20 09:55:00,137.08,137.42,136.94,137.1,10100.0,83.6126,83.82,83.5272,83.6248,10100.0
2012-03-20 10:00:00,137.14,137.26,136.98,137.2,12700.0,83.6492,83.7224,83.5516,83.6858,12700.0
2012-03-20 10:05:00,137.18,137.46,137.11,137.34,22400.0,83.6736,83.8444,83.6309,83.7712,22400.0
2012-03-20 10:10:00,137.35,137.39,137.19,137.21,6400.0,83.7773,83.8017,83.6797,83.6919,6400.0
2012-03-20 10:15:00,137.2,137.22,137.03,137.12,7700.0,83.6858,83.698,83.5821,83.637,7700.0
2012-03-20 10:20:00,137.1,137.13,136.86,136.95,10100.0,83.6248,83.6431,83.4784,83.5333,10100.0
2012-03-20 10:25:00,136.92,137.09,136.86,136.96,7800.0,83.515,83.6187,83.4784,83.5394,7800.0
2012-03-20 10:30:00,137.01,137.14,136.91,137.14,20700.0,83.5699,83.6492,83.5089,83.6492,20700.0
2012-03-20 10:35:00,137.14,137.18,137.0,137.13,5000.0,83.6492,83.6736,83.5638,83.6431,5000.0
2012-03-20 10:40:00,137.13,137.18,137.1,137.14,1300.0,83.6431,83.6736,83.6248,83.6492,1300.0
2012-03-20 10:45:00,137.13,137.38,137.13,137.34,10200.0,83.6431,83.7956,83.6431,83.7712,10200.0
2012-03-20 10:50:00,137.37,137.4,137.29,137.4,10300.0,83.7895,83.8078,83.7407,83.8078,10300.0
2012-03-20 10:55:00,137.39,137.44,137.29,137.3,4700.0,83.8017,83.8322,83.7407,83.7468,4700.0
2012-03-20 11:00:00,137.35,137.45,137.35,137.39,3700.0,83.7773,83.8383,83.7773,83.8017,3700.0
2012-03-20 11:05:00,137.36,137.36,137.29,137.33,3100.0,83.7834,83.7834,83.7407,83.7651,3100.0
2012-03-20 11:10:00,137.32,137.4,137.29,137.31,3100.0,83.759,83.8078,83.7407,83.7529,3100.0
2012-03-20 11:15:00,137.29,137.38,137.29,137.33,1500.0,83.7407,83.7956,83.7407,83.7651,1500.0
2012-03-20 11:20:00,137.35,137.36,137.25,137.27,2400.0,83.7773,83.7834,83.7163,83.7285,2400.0
2012-03-20 11:25:00,137.29,137.31,136.91,136.95,11000.0,83.7407,83.7529,83.5089,83.5333,11000.0
2012-03-20 11:30:00,136.91,137.07,136.91,137.07,3600.0,83.5089,83.6065,83.5089,83.6065,3600.0
2012-03-20 11:35:00,137.02,137.02,136.82,136.99,1700.0,83.576,83.576,83.454,83.5577,1700.0
2012-03-20 11:40:00,136.96,136.96,136.81,136.85,7100.0,83.5394,83.5394,83.4479,83.4723,7100.0
2012-03-20 11:45:00,136.84,136.84,136.71,136.76,3900.0,83.4662,83.4662,83.3869,83.4174,3900.0
2012-03-20 11:50:00,136.73,136.73,136.55,136.71,4800.0,83.3991,83.3991,83.2894,83.3869,4800.0
2012-03-20 11:55:00,136.65,136.83,136.65,136.77,5000.0,83.3503,83.4601,83.3503,83.4235,5000.0
2012-03-20 12:00:00,136.77,136.92,136.76,136.79,4600.0,83.4235,83.515,83.4174,83.4357,4600.0
2012-03-20 12:05:00,136.8,136.85,136.65,136.77,11900.0,83.4418,83.4723,83.3503,83.4235,11900.0
2012-03-20 12:10:00,136.77,136.83,136.77,136.82,3000.0,83.4235,83.4601,83.4235,83.454,3000.0
2012-03-20 12:15:00,136.78,136.89,136.74,136.82,6600.0,83.4296,83.4967,83.4052,83.454,6600.0
2012-03-20 12:20:00,136.82,136.89,136.79,136.79,4700.0,83.454,83.4967,83.4357,83.4357,4700.0
2012-03-20 12:25:00,136.81,136.86,136.8,136.81,3300.0,83.4479,83.4784,83.4418,83.4479,3300.0
2012-03-20 12:30:00,136.81,136.81,136.74,136.79,2700.0,83.4479,83.4479,83.4052,83.4357,2700.0
2012-03-20 12:35:00,136.78,136.87,136.78,136.86,2500.0,83.4296,83.4845,83.4296,83.4784,2500.0
2012-03-20 12:40:00,136.88,136.89,136.73,136.74,3600.0,83.4906,83.4967,83.3991,83.4052,3600.0
2012-03-20 12:45:00,136.76,136.78,136.7,136.72,2000.0,83.4174,83.4296,83.3808,83.393,2000.0
2012-03-20 12:50:00,136.7,136.79,136.68,136.79,2800.0,83.3808,83.4357,83.3686,83.4357,2800.0
2012-03-20 12:55:00,136.78,136.82,136.7,136.79,2400.0,83.4296,83.454,83.3808,83.4357,2400.0
2012-03-20 13:00:00,136.73,136.85,136.72,136.85,4400.0,83.3991,83.4723,83.393,83.4723,4400.0
2012-03-20 13:05:00,136.85,136.9,136.81,136.85,7100.0,83.4723,83.5028,83.4479,83.4723,7100.0
2012-03-20 13:10:00,136.86,136.88,136.81,136.87,5000.0,83.4784,83.4906,83.4479,83.4845,5000.0
2012-03-20 13:15:00,136.88,136.88,136.81,136.83,2900.0,83.4906,83.4906,83.4479,83.4601,2900.0
2012-03-20 13:20:00,136.82,136.82,136.72,136.77,3600.0,83.454,83.454,83.393,83.4235,3600.0
2012-03-20 13:25:00,136.79,136.79,136.72,136.74,3100.0,83.4357,83.4357,83.393,83.4052,3100.0
2012-03-20 13:30:00,136.79,136.79,136.71,136.75,1900.0,83.4357,83.4357,83.3869,83.4113,1900.0
2012-03-20 13:35:00,136.71,136.77,136.68,136.77,6600.0,83.3869,83.4235,83.3686,83.4235,6600.0
2012-03-20 13:40:00,136.8,136.85,136.78,136.82,4100.0,83.4418,83.4723,83.4296,83.454,4100.0
2012-03-20 13:45:00,136.82,136.94,136.82,136.91,3300.0,83.454,83.5272,83.454,83.5089,3300.0
2012-03-20 13:50:00,136.89,136.97,136.83,136.97,2600.0,83.4967,83.5455,83.4601,83.5455,2600.0
2012-03-20 13:55:00,136.93,136.97,136.87,136.87,5600.0,83.5211,83.5455,83.4845,83.4845,5600.0
2012-03-20 14:00:00,136.94,136.96,136.87,136.88,2600.0,83.5272,83.5394,83.4845,83.4906,2600.0
2012-03-20 14:05:00,136.91,136.91,136.8,136.8,4200.0,83.5089,83.5089,83.4418,83.4418,4200.0
2012-03-20 14:10:00,136.79,136.81,136.75,136.75,4200.0,83.4357,83.4479,83.4113,83.4113,4200.0
2012-03-20 14:15:00,136.76,137.01,136.75,136.93,11300.0,83.4174,83.5699,83.4113,83.5211,11300.0
2012-03-20 14:20:00,136.93,137.0,136.92,137.0,6700.0,83.5211,83.5638,83.515,83.5638,6700.0
2012-03-20 14:25:00,136.99,137.0,136.85,136.85,3900.0,83.5577,83.5638,83.4723,83.4723,3900.0
2012-03-20 14:30:00,136.86,136.9,136.81,136.87,6400.0,83.4784,83.5028,83.4479,83.4845,6400.0
2012-03-20 14:35:00,136.89,136.89,136.72,136.73,5200.0,83.4967,83.4967,83.393,83.3991,5200.0
2012-03-20 14:40:00,136.75,136.84,136.73,136.79,14200.0,83.4113,83.4662,83.3991,83.4357,14200.0
2012-03-20 14:45:00,136.82,136.82,136.71,136.74,3700.0,83.454,83.454,83.3869,83.4052,3700.0
2012-03-20 14:50:00,136.71,136.77,136.66,136.73,8800.0,83.3869,83.4235,83.3564,83.3991,8800.0
2012-03-20 14:55:00,136.71,136.77,136.71,136.74,3800.0,83.3869,83.4235,83.3869,83.4052,3800.0
2012-03-20 15:00:00,136.75,136.84,136.74,136.84,9900.0,83.4113,83.4662,83.4052,83.4662,9900.0
2012-03-20 15:05:00,136.86,136.86,136.75,136.79,6600.0,83.4784,83.4784,83.4113,83.4357,6600.0
2012-03-20 15:10:00,136.78,136.83,136.76,136.82,4500.0,83.4296,83.4601,83.4174,83.454,4500.0
2012-03-20 15:15:00,136.78,136.8,136.74,136.76,6400.0,83.4296,83.4418,83.4052,83.4174,6400.0
2012-03-20 15:20:00,136.78,136.87,136.78,136.87,6500.0,83.4296,83.4845,83.4296,83.4845,6500.0
2012-03-20 15:25:00,136.84,136.94,136.83,136.87,9700.0,83.4662,83.5272,83.4601,83.4845,9700.0
2012-03-20 15:30:00,136.87,136.98,136.83,136.94,13000.0,83.4845,83.5516,83.4601,83.5272,13000.0
2012-03-20 15:35:00,136.94,136.95,136.81,136.81,6900.0,83.5272,83.5333,83.4479,83.4479,6900.0
2012-03-20 15:40:00,136.78,136.86,136.74,136.83,9100.0,83.4296,83.4784,83.4052,83.4601,9100.0
2012-03-20 15:45:00,136.85,136.85,136.7,136.8,26800.0,83.4723,83.4723,83.3808,83.4418,26800.0
2012-03-20 15:50:00,136.77,136.94,136.72,136.93,27400.0,83.4235,83.5272,83.393,83.5211,27400.0
2012-03-20 15:55:00,136.95,137.15,136.93,137.07,59100.0,83.5333,83.6553,83.5211,83.6065,59100.0
2012-03-21 09:30:00,137.14,137.4,136.54,136.62,7300.0,83.6492,83.8078,83.2833,83.3321,7300.0
2012-03-21 09:35:00,136.63,137.27,136.62,137.25,8400.0,83.3382,83.7285,83.3321,83.7163,8400.0
2012-03-21 09:40:00,137.24,137.24,136.88,136.89,3600.0,83.7102,83.7102,83.4906,83.4967,3600.0
2012-03-21 09:45:00,136.89,136.94,136.76,136.94,9900.0,83.4967,83.5272,83.4174,83.5272,9900.0
2012-03-21 09:50:00,136.86,136.9,136.6,136.74,9000.0,83.4784,83.5028,83.3199,83.4052,9000.0
2012-03-21 09:55:00,136.76,136.81,136.68,136.68,2700.0,83.4174,83.4479,83.3686,83.3686,2700.0
2012-03-21 10:00:00,136.75,136.89,136.66,136.8,6900.0,83.4113,83.4967,83.3564,83.4418,6900.0
2012-03-21 10:05:00,136.72,137.14,136.7,137.01,25000.0,83.393,83.6492,83.3808,83.5699,25000.0
2012-03-21 10:10:00,136.97,137.18,136.93,137.04,18000.0,83.5455,83.6736,83.5211,83.5882,18000.0
2012-03-21 10:15:00,137.03,137.15,137.02,137.14,6700.0,83.5821,83.6553,83.576,83.6492,6700.0
2012-03-21 10:20:00,137.14,137.18,137.1,137.18,3300.0,83.6492,83.6736,83.6248,83.6736,3300.0
2012-03-21 10:25:00,137.13,137.2,136.93,137.03,15400.0,83.6431,83.6858,83.5211,83.5821,15400.0
2012-03-21 10:30:00,137.01,137.18,137.01,137.17,4100.0,83.5699,83.6736,83.5699,83.6675,4100.0
2012-03-21 10:35:00,137.18,137.34,137.18,137.3,13800.0,83.6736,83.7712,83.6736,83.7468,13800.0
2012-03-21 10:40:00,137.36,137.41,137.32,137.4,3700.0,83.7834,83.8139,83.759,83.8078,3700.0
2012-03-21 10:45:00,137.41,137.43,137.3,137.43,10400.0,83.8139,83.8261,83.7468,83.8261,10400.0
2012-03-21 10:50:00,137.43,137.61,137.43,137.58,16200.0,83.8261,83.9359,83.8261,83.9176,16200.0
2012-03-21 10:55:00,137.58,137.6,137.32,137.45,7200.0,83.9176,83.9298,83.759,83.8383,7200.0
2012-03-21 11:00:00,137.47,137.47,137.24,137.41,10300.0,83.8505,83.8505,83.7102,83.8139,10300.0
2012-03-21 11:05:00,137.44,137.56,137.42,137.56,6600.0,83.8322,83.9054,83.82,83.9054,6600.0
2012-03-21 11:10:00,137.54,137.66,137.53,137.65,8300.0,83.8932,83.9664,83.8871,83.9603,8300.0
2012-03-21 11:15:00,137.6,137.74,137.6,137.74,6300.0,83.9298,84.0152,83.9298,84.0152,6300.0
2012-03-21 11:20:00,137.73,137.81,137.68,137.74,11300.0,84.0091,84.0579,83.9786,84.0152,11300.0
2012-03-21 11:25:00,137.72,137.78,137.66,137.73,6700.0,84.003,84.0396,83.9664,84.0091,6700.0
2012-03-21 11:30:00,137.72,137.78,137.72,137.73,6900.0,84.003,84.0396,84.003,84.0091,6900.0
2012-03-21 11:35:00,137.75,137.83,137.67,137.7,8400.0,84.0213,84.0701,83.9725,83.9908,8400.0
2012-03-21 11:40:00,137.71,137.75,137.67,137.75,6200.0,83.9969,84.0213,83.9725,84.0213,6200.0
2012-03-21 11:45:00,137.67,137.75,137.67,137.72,4400.0,83.9725,84.0213,83.9725,84.003,4400.0
2012-03-21 11:50:00,137.7,137.75,137.64,137.64,7600.0,83.9908,84.0213,83.9542,83.9542,7600.0
2012-03-21 11:55:00,137.63,137.66,137.56,137.66,7800.0,83.9481,83.9664,83.9054,83.9664,7800.0
2012-03-21 12:00:00,137.66,137.66,137.63,137.64,4400.0,83.9664,83.9664,83.9481,83.9542,4400.0
2012-03-21 12:05:00,137.6,137.61,137.52,137.59,8000.0,83.9298,83.9359,83.881,83.9237,8000.0
2012-03-21 12:10:00,137.56,137.65,137.54,137.59,3900.0,83.9054,83.9603,83.8932,83.9237,3900.0
2012-03-21 12:15:00,137.59,137.59,137.34,137.37,12400.0,83.9237,83.9237,83.7712,83.7895,12400.0
2012-03-21 12:20:00,137.4,137.42,137.32,137.36,7300.0,83.8078,83.82,83.759,83.7834,7300.0
2012-03-21 12:25:00,137.32,137.37,137.2,137.27,11100.0,83.759,83.7895,83.6858,83.7285,11100.0
2012-03-21 12:30:00,137.29,137.29,137.13,137.13,6800.0,83.7407,83.7407,83.6431,83.6431,6800.0
2012-03-21 12:35:00,137.11,137.22,137.1,137.16,4800.0,83.6309,83.698,83.6248,83.6614,4800.0
2012-03-21 12:40:00,137.14,137.2,137.07,137.08,4900.0,83.6492,83.6858,83.6065,83.6126,4900.0
2012-03-21 12:45:00,137.07,137.09,137.06,137.06,3200.0,83.6065,83.6187,83.6004,83.6004,3200.0
2012-03-21 12:50:00,137.08,137.1,137.05,137.08,4200.0,83.6126,83.6248,83.5943,83.6126,4200.0
2012-03-21 12:55:00,137.06,137.09,137.02,137.04,4900.0,83.6004,83.6187,83.576,83.5882,4900.0
2012-03-21 13:00:00,137.05,137.1,136.95,136.97,8400.0,83.5943,83.6248,83.5333,83.5455,8400.0
2012-03-21 13:05:00,136.98,137.01,136.88,136.95,7700.0,83.5516,83.5699,83.4906,83.5333,7700.0
2012-03-21 13:10:00,136.96,137.0,136.76,136.86,12000.0,83.5394,83.5638,83.4174,83.4784,12000.0
2012-03-21 13:15:00,136.86,136.89,136.8,136.89,9600.0,83.4784,83.4967,83.4418,83.4967,9600.0
2012-03-21 13:20:00,136.87,136.87,136.81,136.86,5300.0,83.4845,83.4845,83.4479,83.4784,5300.0
2012-03-21 13:25:00,136.87,136.94,136.85,136.94,4600.0,83.4845,83.5272,83.4723,83.5272,4600.0
2012-03-21 13:30:00,136.94,136.95,136.82,136.87,8400.0,83.5272,83.5333,83.454,83.4845,8400.0
2012-03-21 13:35:00,136.86,136.88,136.73,136.85,9600.0,83.4784,83.4906,83.3991,83.4723,9600.0
2012-03-21 13:40:00,136.85,136.89,136.8,136.89,5400.0,83.4723,83.4967,83.4418,83.4967,5400.0
2012-03-21 13:45:00,136.89,136.98,136.88,136.98,10800.0,83.4967,83.5516,83.4906,83.5516,10800.0
2012-03-21 13:50:00,136.99,137.1,136.99,137.07,11300.0,83.5577,83.6248,83.5577,83.6065,11300.0
2012-03-21 13:55:00,137.08,137.12,137.03,137.12,5600.0,83.6126,83.637,83.5821,83.637,5600.0
2012-03-21 14:00:00,137.08,137.16,137.05,137.05,10700.0,83.6126,83.6614,83.5943,83.5943,10700.0
2012-03-21 14:05:00,137.04,137.11,137.0,137.0,7700.0,83.5882,83.6309,83.5638,83.5638,7700.0
2012-03-21 14:10:00,137.01,137.08,136.99,137.06,10500.0,83.5699,83.6126,83.5577,83.6004,10500.0
2012-03-21 14:15:00,137.06,137.16,137.04,137.15,8300.0,83.6004,83.6614,83.5882,83.6553,8300.0
2012-03-21 14:20:00,137.12,137.18,137.08,137.09,5100.0,83.637,83.6736,83.6126,83.6187,5100.0
2012-03-21 14:25:00,137.08,137.14,137.02,137.11,8900.0,83.6126,83.6492,83.576,83.6309,8900.0
2012-03-21 14:30:00,137.13,137.25,137.08,137.18,11900.0,83.6431,83.7163,83.6126,83.6736,11900.0
2012-03-21 14:35:00,137.18,137.22,137.1,137.15,4500.0,83.6736,83.698,83.6248,83.6553,4500.0
2012-03-21 14:40:00,137.14,137.16,137.07,137.14,8400.0,83.6492,83.6614,83.6065,83.6492,8400.0
2012-03-21 14:45:00,137.15,137.19,137.11,137.17,6000.0,83.6553,83.6797,83.6309,83.6675,6000.0
2012-03-21 14:50:00,137.18,137.18,137.07,137.15,8400.0,83.6736,83.6736,83.6065,83.6553,8400.0
2012-03-21 14:55:00,137.14,137.17,137.11,137.14,14300.0,83.6492,83.6675,83.6309,83.6492,14300.0
2012-03-21 15:00:00,137.16,137.16,137.06,137.11,7800.0,83.6614,83.6614,83.6004,83.6309,7800.0
2012-03-21 15:05:00,137.11,137.21,137.08,137.19,18000.0,83.6309,83.6919,83.6126,83.6797,18000.0
2012-03-21 15:10:00,137.2,137.22,137.17,137.18,6900.0,83.6858,83.698,83.6675,83.6736,6900.0
2012-03-21 15:15:00,137.17,137.2,137.11,137.17,11300.0,83.6675,83.6858,83.6309,83.6675,11300.0
2012-03-21 15:20:00,137.18,137.18,137.01,137.03,10300.0,83.6736,83.6736,83.5699,83.5821,10300.0
2012-03-21 15:25:00,137.02,137.02,136.9,136.93,10600.0,83.576,83.576,83.5028,83.5211,10600.0
2012-03-21 15:30:00,136.94,136.98,136.89,136.98,12800.0,83.5272,83.5516,83.4967,83.5516,12800.0
2012-03-21 15:35:00,136.98,136.98,136.87,136.92,15400.0,83.5516,83.5516,83.4845,83.515,15400.0
2012-03-21 15:40:00,136.93,137.0,136.93,136.97,12500.0,83.5211,83.5638,83.5211,83.5455,12500.0
2012-03-21 15:45:00,136.99,137.02,136.83,137.01,32000.0,83.5577,83.576,83.4601,83.5699,32000.0
2012-03-21 15:50:00,137.0,137.0,136.9,136.99,43000.0,83.5638,83.5638,83.5028,83.5577,43000.0
2012-03-21 15:55:00,136.96,136.96,136.77,136.88,47700.0,83.5394,83.5394,83.4235,83.4906,47700.0
2012-03-22 09:30:00,135.99,135.99,135.54,135.73,16300.0,82.9478,82.9478,82.6733,82.7892,16300.0
2012-03-22 09:35:00,135.66,135.86,135.5,135.5,25700.0,82.7465,82.8685,82.6489,82.6489,25700.0
2012-03-22 09:40:00,135.55,135.81,135.5,135.71,18900.0,82.6794,82.838,82.6489,82.777,18900.0
2012-03-22 09:45:00,135.68,135.68,135.27,135.55,16400.0,82.7587,82.7587,82.5086,82.6794,16400.0
2012-03-22 09:50:00,135.55,135.55,135.3,135.3,7400.0,82.6794,82.6794,82.5269,82.5269,7400.0
2012-03-22 09:55:00,135.25,135.87,135.25,135.87,8200.0,82.4964,82.8746,82.4964,82.8746,8200.0
2012-03-22 10:00:00,135.88,136.1,135.66,136.1,5300.0,82.8807,83.0149,82.7465,83.0149,5300.0
2012-03-22 10:05:00,136.06,136.06,135.9,135.9,2800.0,82.9905,82.9905,82.8929,82.8929,2800.0
2012-03-22 10:10:00,135.95,135.95,135.77,135.77,3300.0,82.9234,82.9234,82.8136,82.8136,3300.0
2012-03-22 10:15:00,135.82,135.89,135.55,135.67,4700.0,82.8441,82.8868,82.6794,82.7526,4700.0
2012-03-22 10:20:00,135.67,135.79,135.66,135.66,6700.0,82.7526,82.8258,82.7465,82.7465,6700.0
2012-03-22 10:25:00,135.66,135.69,135.55,135.59,10800.0,82.7465,82.7648,82.6794,82.7038,10800.0
2012-03-22 10:30:00,135.55,135.59,135.32,135.43,13700.0,82.6794,82.7038,82.5391,82.6062,13700.0
2012-03-22 10:35:00,135.38,135.61,135.38,135.54,5900.0,82.5757,82.716,82.5757,82.6733,5900.0
2012-03-22 10:40:00,135.46,135.61,135.46,135.48,6500.0,82.6245,82.716,82.6245,82.6367,6500.0
2012-03-22 10:45:00,135.5,135.57,135.44,135.44,3600.0,82.6489,82.6916,82.6123,82.6123,3600.0
2012-03-22 10:50:00,135.4,135.4,135.25,135.28,3400.0,82.5879,82.5879,82.4964,82.5147,3400.0
2012-03-22 10:55:00,135.33,135.37,135.07,135.07,12500.0,82.5452,82.5696,82.3866,82.3866,12500.0
2012-03-22 11:00:00,135.03,135.22,135.03,135.17,6100.0,82.3622,82.4781,82.3622,82.4476,6100.0
2012-03-22 11:05:00,135.19,135.19,135.03,135.19,5100.0,82.4598,82.4598,82.3622,82.4598,5100.0
2012-03-22 11:10:00,135.19,135.4,135.14,135.33,7500.0,82.4598,82.5879,82.4293,82.5452,7500.0
2012-03-22 11:15:00,135.38,135.44,135.29,135.39,5500.0,82.5757,82.6123,82.5208,82.5818,5500.0
2012-03-22 11:20:00,135.38,135.55,135.33,135.53,5600.0,82.5757,82.6794,82.5452,82.6672,5600.0
2012-03-22 11:25:00,135.52,135.53,135.15,135.15,10300.0,82.6611,82.6672,82.4354,82.4354,10300.0
2012-03-22 11:30:00,135.16,135.35,135.09,135.29,9100.0,82.4415,82.5574,82.3988,82.5208,9100.0
2012-03-22 11:35:00,135.23,135.29,135.17,135.21,4200.0,82.4842,82.5208,82.4476,82.472,4200.0
2012-03-22 11:40:00,135.26,135.33,135.22,135.25,4200.0,82.5025,82.5452,82.4781,82.4964,4200.0
2012-03-22 11:45:00,135.27,135.3,135.14,135.14,3500.0,82.5086,82.5269,82.4293,82.4293,3500.0
2012-03-22 11:50:00,135.18,135.42,135.15,135.42,2300.0,82.4537,82.6001,82.4354,82.6001,2300.0
2012-03-22 11:55:00,135.38,135.41,135.32,135.34,1500.0,82.5757,82.594,82.5391,82.5513,1500.0
2012-03-22 12:00:00,135.32,135.5,135.32,135.45,2000.0,82.5391,82.6489,82.5391,82.6184,2000.0
2012-03-22 12:05:00,135.49,135.49,135.34,135.38,2200.0,82.6428,82.6428,82.5513,82.5757,2200.0
2012-03-22 12:10:00,135.36,135.46,135.36,135.46,2100.0,82.5635,82.6245,82.5635,82.6245,2100.0
2012-03-22 12:15:00,135.44,135.48,135.33,135.37,1600.0,82.6123,82.6367,82.5452,82.5696,1600.0
2012-03-22 12:20:00,135.36,135.41,135.32,135.38,4000.0,82.5635,82.594,82.5391,82.5757,4000.0
2012-03-22 12:25:00,135.36,135.36,135.3,135.35,2200.0,82.5635,82.5635,82.5269,82.5574,2200.0
2012-03-22 12:30:00,135.39,135.39,135.33,135.38,2400.0,82.5818,82.5818,82.5452,82.5757,2400.0
2012-03-22 12:35:00,135.4,135.56,135.39,135.48,3700.0,82.5879,82.6855,82.5818,82.6367,3700.0
2012-03-22 12:40:00,135.5,135.53,135.48,135.49,4900.0,82.6489,82.6672,82.6367,82.6428,4900.0
2012-03-22 12:45:00,135.48,135.67,135.48,135.64,14900.0,82.6367,82.7526,82.6367,82.7343,14900.0
2012-03-22 12:50:00,135.64,135.83,135.64,135.83,5300.0,82.7343,82.8502,82.7343,82.8502,5300.0
2012-03-22 12:55:00,135.78,135.95,135.75,135.95,2900.0,82.8197,82.9234,82.8014,82.9234,2900.0
2012-03-22 13:00:00,135.92,135.99,135.84,135.93,4200.0,82.9051,82.9478,82.8563,82.9112,4200.0
2012-03-22 13:05:00,135.9,135.9,135.77,135.77,2200.0,82.8929,82.8929,82.8136,82.8136,2200.0
2012-03-22 13:10:00,135.8,135.8,135.74,135.74,1800.0,82.8319,82.8319,82.7953,82.7953,1800.0
2012-03-22 13:15:00,135.75,135.83,135.69,135.8,3400.0,82.8014,82.8502,82.7648,82.8319,3400.0
2012-03-22 13:20:00,135.78,135.88,135.74,135.85,7400.0,82.8197,82.8807,82.7953,82.8624,7400.0
2012-03-22 13:25:00,135.85,135.96,135.82,135.92,10900.0,82.8624,82.9295,82.8441,82.9051,10900.0
2012-03-22 13:30:00,135.9,135.9,135.79,135.79,8000.0,82.8929,82.8929,82.8258,82.8258,8000.0
2012-03-22 13:35:00,135.81,135.85,135.78,135.84,16700.0,82.838,82.8624,82.8197,82.8563,16700.0
2012-03-22 13:40:00,135.83,135.85,135.76,135.84,9800.0,82.8502,82.8624,82.8075,82.8563,9800.0
2012-03-22 13:45:00,135.79,135.89,135.79,135.88,4700.0,82.8258,82.8868,82.8258,82.8807,4700.0
2012-03-22 13:50:00,135.86,135.89,135.84,135.89,4200.0,82.8685,82.8868,82.8563,82.8868,4200.0
2012-03-22 13:55:00,135.87,135.88,135.75,135.76,10200.0,82.8746,82.8807,82.8014,82.8075,10200.0
2012-03-22 14:00:00,135.77,135.8,135.73,135.78,4800.0,82.8136,82.8319,82.7892,82.8197,4800.0
2012-03-22 14:05:00,135.8,135.81,135.7,135.8,6800.0,82.8319,82.838,82.7709,82.8319,6800.0
2012-03-22 14:10:00,135.77,135.8,135.73,135.74,3000.0,82.8136,82.8319,82.7892,82.7953,3000.0
2012-03-22 14:15:00,135.74,135.77,135.71,135.71,1900.0,82.7953,82.8136,82.777,82.777,1900.0
2012-03-22 14:20:00,135.7,135.71,135.63,135.69,6500.0,82.7709,82.777,82.7282,82.7648,6500.0
2012-03-22 14:25:00,135.65,135.75,135.61,135.75,10700.0,82.7404,82.8014,82.716,82.8014,10700.0
2012-03-22 14:30:00,135.69,135.78,135.69,135.75,3100.0,82.7648,82.8197,82.7648,82.8014,3100.0
2012-03-22 14:35:00,135.7,135.75,135.66,135.71,3800.0,82.7709,82.8014,82.7465,82.777,3800.0
2012-03-22 14:40:00,135.69,135.75,135.66,135.71,6300.0,82.7648,82.8014,82.7465,82.777,6300.0
2012-03-22 14:45:00,135.7,135.72,135.6,135.72,4100.0,82.7709,82.7831,82.7099,82.7831,4100.0
2012-03-22 14:50:00,135.72,135.81,135.71,135.77,23500.0,82.7831,82.838,82.777,82.8136,23500.0
2012-03-22 14:55:00,135.75,135.77,135.67,135.69,7400.0,82.8014,82.8136,82.7526,82.7648,7400.0
2012-03-22 15:00:00,135.69,135.76,135.62,135.75,8900.0,82.7648,82.8075,82.7221,82.8014,8900.0
2012-03-22 15:05:00,135.72,135.77,135.64,135.71,7300.0,82.7831,82.8136,82.7343,82.777,7300.0
2012-03-22 15:10:00,135.72,135.78,135.69,135.7,5300.0,82.7831,82.8197,82.7648,82.7709,5300.0
2012-03-22 15:15:00,135.66,135.72,135.59,135.66,7500.0,82.7465,82.7831,82.7038,82.7465,7500.0
2012-03-22 15:20:00,135.62,135.73,135.59,135.69,18700.0,82.7221,82.7892,82.7038,82.7648,18700.0
2012-03-22 15:25:00,135.67,135.83,135.67,135.75,13600.0,82.7526,82.8502,82.7526,82.8014,13600.0
2012-03-22 15:30:00,135.74,135.76,135.64,135.67,12500.0,82.7953,82.8075,82.7343,82.7526,12500.0
2012-03-22 15:35:00,135.67,135.78,135.67,135.74,33400.0,82.7526,82.8197,82.7526,82.7953,33400.0
2012-03-22 15:40:00,135.75,135.82,135.61,135.71,47300.0,82.8014,82.8441,82.716,82.777,47300.0
2012-03-22 15:45:00,135.71,135.71,135.54,135.62,31600.0,82.777,82.777,82.6733,82.7221,31600.0
2012-03-22 15:50:00,135.62,135.71,135.51,135.54,31300.0,82.7221,82.777,82.655,82.6733,31300.0
2012-03-22 15:55:00,135.53,135.58,135.46,135.54,72900.0,82.6672,82.6977,82.6245,82.6733,72900.0
2012-03-23 09:30:00,135.91,135.92,135.53,135.73,9200.0,82.899,82.9051,82.6672,82.7892,9200.0
2012-03-23 09:35:00,135.73,135.81,135.39,135.5,5800.0,82.7892,82.838,82.5818,82.6489,5800.0
2012-03-23 09:40:00,135.49,135.8,135.49,135.77,12600.0,82.6428,82.8319,82.6428,82.8136,12600.0
2012-03-23 09:45:00,135.76,135.98,135.69,135.85,7600.0,82.8075,82.9417,82.7648,82.8624,7600.0
2012-03-23 09:50:00,135.96,136.05,135.87,135.87,4700.0,82.9295,82.9844,82.8746,82.8746,4700.0
2012-03-23 09:55:00,135.84,135.87,135.63,135.69,11800.0,82.8563,82.8746,82.7282,82.7648,11800.0
2012-03-23 10:00:00,135.68,135.77,135.37,135.59,16700.0,82.7587,82.8136,82.5696,82.7038,16700.0
2012-03-23 10:05:00,135.6,135.65,135.43,135.61,30100.0,82.7099,82.7404,82.6062,82.716,30100.0
2012-03-23 10:10:00,135.61,135.61,135.42,135.5,18100.0,82.716,82.716,82.6001,82.6489,18100.0
2012-03-23 10:15:00,135.5,135.75,135.5,135.73,12800.0,82.6489,82.8014,82.6489,82.7892,12800.0
2012-03-23 10:20:00,135.72,135.87,135.68,135.79,8400.0,82.7831,82.8746,82.7587,82.8258,8400.0
2012-03-23 10:25:00,135.85,135.85,135.49,135.54,7700.0,82.8624,82.8624,82.6428,82.6733,7700.0
2012-03-23 10:30:00,135.57,135.72,135.53,135.7,8300.0,82.6916,82.7831,82.6672,82.7709,8300.0
2012-03-23 10:35:00,135.71,135.84,135.64,135.84,6000.0,82.777,82.8563,82.7343,82.8563,6000.0
2012-03-23 10:40:00,135.84,135.84,135.61,135.7,3300.0,82.8563,82.8563,82.716,82.7709,3300.0
2012-03-23 10:45:00,135.57,135.72,135.57,135.69,1400.0,82.6916,82.7831,82.6916,82.7648,1400.0
2012-03-23 10:50:00,135.76,135.79,135.64,135.78,5700.0,82.8075,82.8258,82.7343,82.8197,5700.0
2012-03-23 10:55:00,135.71,135.75,135.65,135.68,5600.0,82.777,82.8014,82.7404,82.7587,5600.0
2012-03-23 11:00:00,135.7,135.75,135.65,135.66,4000.0,82.7709,82.8014,82.7404,82.7465,4000.0
2012-03-23 11:05:00,135.67,135.76,135.66,135.76,13100.0,82.7526,82.8075,82.7465,82.8075,13100.0
2012-03-23 11:10:00,135.76,136.05,135.75,135.99,7600.0,82.8075,82.9844,82.8014,82.9478,7600.0
2012-03-23 11:15:00,136.01,136.1,136.01,136.1,4900.0,82.96,83.0149,82.96,83.0149,4900.0
2012-03-23 11:20:00,136.1,136.12,136.08,136.12,1300.0,83.0149,83.0271,83.0027,83.0271,1300.0
2012-03-23 11:25:00,136.09,136.19,136.08,136.11,3100.0,83.0088,83.0698,83.0027,83.021,3100.0
2012-03-23 11:30:00,136.15,136.26,136.14,136.19,6200.0,83.0454,83.1125,83.0393,83.0698,6200.0
2012-03-23 11:35:00,136.2,136.31,136.2,136.28,3400.0,83.0759,83.143,83.0759,83.1247,3400.0
2012-03-23 11:40:00,136.31,136.43,136.31,136.43,1700.0,83.143,83.2162,83.143,83.2162,1700.0
2012-03-23 11:45:00,136.49,136.49,136.38,136.49,3200.0,83.2528,83.2528,83.1857,83.2528,3200.0
2012-03-23 11:50:00,136.47,136.47,136.37,136.42,4600.0,83.2406,83.2406,83.1796,83.2101,4600.0
2012-03-23 11:55:00,136.51,136.51,136.42,136.49,4500.0,83.265,83.265,83.2101,83.2528,4500.0
2012-03-23 12:00:00,136.5,136.5,136.41,136.41,2100.0,83.2589,83.2589,83.204,83.204,2100.0
2012-03-23 12:05:00,136.42,136.51,136.38,136.48,5000.0,83.2101,83.265,83.1857,83.2467,5000.0
2012-03-23 12:10:00,136.47,136.54,136.47,136.52,3100.0,83.2406,83.2833,83.2406,83.2711,3100.0
2012-03-23 12:15:00,136.55,136.6,136.52,136.6,3600.0,83.2894,83.3199,83.2711,83.3199,3600.0
2012-03-23 12:20:00,136.59,136.61,136.48,136.54,4400.0,83.3138,83.326,83.2467,83.2833,4400.0
2012-03-23 12:25:00,136.53,136.57,136.52,136.53,3000.0,83.2772,83.3016,83.2711,83.2772,3000.0
2012-03-23 12:30:00,136.54,136.57,136.45,136.46,2000.0,83.2833,83.3016,83.2284,83.2345,2000.0
2012-03-23 12:35:00,136.46,136.52,136.38,136.46,3000.0,83.2345,83.2711,83.1857,83.2345,3000.0
2012-03-23 12:40:00,136.5,136.56,136.48,136.53,1900.0,83.2589,83.2955,83.2467,83.2772,1900.0
2012-03-23 12:45:00,136.53,136.65,136.53,136.65,1700.0,83.2772,83.3503,83.2772,83.3503,1700.0
2012-03-23 12:50:00,136.66,136.74,136.62,136.74,3600.0,83.3564,83.4052,83.3321,83.4052,3600.0
2012-03-23 12:55:00,136.74,136.9,136.67,136.79,4700.0,83.4052,83.5028,83.3625,83.4357,4700.0
2012-03-23 13:00:00,136.8,136.83,136.74,136.83,4300.0,83.4418,83.4601,83.4052,83.4601,4300.0
2012-03-23 13:05:00,136.83,137.0,136.81,137.0,8400.0,83.4601,83.5638,83.4479,83.5638,8400.0
2012-03-23 13:10:00,136.99,137.01,136.93,136.94,2200.0,83.5577,83.5699,83.5211,83.5272,2200.0
2012-03-23 13:15:00,137.0,137.08,136.98,137.08,5700.0,83.5638,83.6126,83.5516,83.6126,5700.0
2012-03-23 13:20:00,137.1,137.24,137.1,137.24,5800.0,83.6248,83.7102,83.6248,83.7102,5800.0
2012-03-23 13:25:00,137.24,137.26,137.12,137.12,3600.0,83.7102,83.7224,83.637,83.637,3600.0
2012-03-23 13:30:00,137.15,137.16,137.01,137.05,2100.0,83.6553,83.6614,83.5699,83.5943,2100.0
2012-03-23 13:35:00,136.98,137.09,136.98,137.04,1200.0,83.5516,83.6187,83.5516,83.5882,1200.0
2012-03-23 13:40:00,137.08,137.16,137.05,137.15,7900.0,83.6126,83.6614,83.5943,83.6553,7900.0
2012-03-23 13:45:00,137.12,137.19,137.06,137.06,3100.0,83.637,83.6797,83.6004,83.6004,3100.0
2012-03-23 13:50:00,137.1,137.2,137.02,137.04,4600.0,83.6248,83.6858,83.576,83.5882,4600.0
2012-03-23 13:55:00,137.04,137.1,137.03,137.1,3800.0,83.5882,83.6248,83.5821,83.6248,3800.0
2012-03-23 14:00:00,137.11,137.18,137.06,137.15,3400.0,83.6309,83.6736,83.6004,83.6553,3400.0
2012-03-23 14:05:00,137.15,137.2,137.14,137.14,3300.0,83.6553,83.6858,83.6492,83.6492,3300.0
2012-03-23 14:10:00,137.13,137.19,137.13,137.18,4000.0,83.6431,83.6797,83.6431,83.6736,4000.0
2012-03-23 14:15:00,137.17,137.26,137.17,137.24,4100.0,83.6675,83.7224,83.6675,83.7102,4100.0
2012-03-23 14:20:00,137.21,137.29,137.19,137.29,5400.0,83.6919,83.7407,83.6797,83.7407,5400.0
2012-03-23 14:25:00,137.28,137.35,137.24,137.35,3400.0,83.7346,83.7773,83.7102,83.7773,3400.0
2012-03-23 14:30:00,137.36,137.36,137.22,137.23,5400.0,83.7834,83.7834,83.698,83.7041,5400.0
2012-03-23 14:35:00,137.22,137.26,137.19,137.26,1500.0,83.698,83.7224,83.6797,83.7224,1500.0
2012-03-23 14:40:00,137.24,137.33,137.17,137.18,6500.0,83.7102,83.7651,83.6675,83.6736,6500.0
2012-03-23 14:45:00,137.17,137.33,137.13,137.33,11400.0,83.6675,83.7651,83.6431,83.7651,11400.0
2012-03-23 14:50:00,137.33,137.53,137.32,137.49,8000.0,83.7651,83.8871,83.759,83.8627,8000.0
2012-03-23 14:55:00,137.47,137.49,137.13,137.17,10700.0,83.8505,83.8627,83.6431,83.6675,10700.0
2012-03-23 15:00:00,137.2,137.3,137.18,137.18,6800.0,83.6858,83.7468,83.6736,83.6736,6800.0
2012-03-23 15:05:00,137.18,137.23,137.17,137.2,6900.0,83.6736,83.7041,83.6675,83.6858,6900.0
2012-03-23 15:10:00,137.2,137.23,137.12,137.21,23200.0,83.6858,83.7041,83.637,83.6919,23200.0
2012-03-23 15:15:00,137.21,137.29,137.16,137.29,8400.0,83.6919,83.7407,83.6614,83.7407,8400.0
2012-03-23 15:20:00,137.33,137.35,137.27,137.31,7200.0,83.7651,83.7773,83.7285,83.7529,7200.0
2012-03-23 15:25:00,137.29,137.36,137.25,137.35,6600.0,83.7407,83.7834,83.7163,83.7773,6600.0
2012-03-23 15:30:00,137.34,137.37,137.2,137.28,15500.0,83.7712,83.7895,83.6858,83.7346,15500.0
2012-03-23 15:35:00,137.27,137.28,137.18,137.21,11800.0,83.7285,83.7346,83.6736,83.6919,11800.0
2012-03-23 15:40:00,137.2,137.22,137.05,137.07,23200.0,83.6858,83.698,83.5943,83.6065,23200.0
2012-03-23 15:45:00,137.07,137.19,136.94,137.08,43600.0,83.6065,83.6797,83.5272,83.6126,43600.0
2012-03-23 15:50:00,137.08,137.24,137.07,137.21,33300.0,83.6126,83.7102,83.6065,83.6919,33300.0
2012-03-23 15:55:00,137.2,137.2,137.07,137.09,79900.0,83.6858,83.6858,83.6065,83.6187,79900.0
2012-03-26 09:30:00,138.36,138.36,137.96,138.03,12800.0,84.3934,84.3934,84.1494,84.1921,12800.0
2012-03-26 09:35:00,138.1,138.39,138.04,138.2,6800.0,84.2348,84.4117,84.1982,84.2958,6800.0
2012-03-26 09:40:00,138.21,138.22,138.06,138.09,2500.0,84.3019,84.308,84.2104,84.2287,2500.0
2012-03-26 09:45:00,138.23,138.44,138.13,138.17,11900.0,84.3141,84.4422,84.2531,84.2775,11900.0
2012-03-26 09:50:00,138.23,138.25,138.07,138.2,7600.0,84.3141,84.3263,84.2165,84.2958,7600.0
2012-03-26 09:55:00,138.23,138.54,138.16,138.49,8500.0,84.3141,84.5032,84.2714,84.4727,8500.0
2012-03-26 10:00:00,138.44,138.52,138.32,138.41,11300.0,84.4422,84.491,84.369,84.4239,11300.0
2012-03-26 10:05:00,138.41,138.69,138.4,138.69,30900.0,84.4239,84.5947,84.4178,84.5947,30900.0
2012-03-26 10:10:00,138.65,138.85,138.56,138.84,7200.0,84.5703,84.6923,84.5154,84.6862,7200.0
2012-03-26 10:15:00,138.85,138.88,138.68,138.82,12100.0,84.6923,84.7105,84.5886,84.674,12100.0
2012-03-26 10:20:00,138.77,138.77,138.48,138.66,13300.0,84.6435,84.6435,84.4666,84.5764,13300.0
2012-03-26 10:25:00,138.72,138.72,138.48,138.56,9900.0,84.613,84.613,84.4666,84.5154,9900.0
2012-03-26 10:30:00,138.59,138.62,138.45,138.58,17400.0,84.5337,84.552,84.4483,84.5276,17400.0
2012-03-26 10:35:00,138.59,138.63,138.4,138.4,5100.0,84.5337,84.5581,84.4178,84.4178,5100.0
2012-03-26 10:40:00,138.43,138.53,138.43,138.53,900.0,84.4361,84.4971,84.4361,84.4971,900.0
2012-03-26 10:45:00,138.53,138.58,138.41,138.41,6000.0,84.4971,84.5276,84.4239,84.4239,6000.0
2012-03-26 10:50:00,138.46,138.47,138.32,138.34,7400.0,84.4544,84.4605,84.369,84.3812,7400.0
2012-03-26 10:55:00,138.36,138.4,138.22,138.26,8900.0,84.3934,84.4178,84.308,84.3324,8900.0
2012-03-26 11:00:00,138.26,138.27,138.09,138.26,25700.0,84.3324,84.3385,84.2287,84.3324,25700.0
2012-03-26 11:05:00,138.28,138.3,138.14,138.23,11000.0,84.3446,84.3568,84.2592,84.3141,11000.0
2012-03-26 11:10:00,138.18,138.21,138.09,138.1,4200.0,84.2836,84.3019,84.2287,84.2348,4200.0
2012-03-26 11:15:00,138.14,138.18,138.08,138.12,9200.0,84.2592,84.2836,84.2226,84.247,9200.0
2012-03-26 11:20:00,138.09,138.19,138.08,138.16,14800.0,84.2287,84.2897,84.2226,84.2714,14800.0
2012-03-26 11:25:00,138.17,138.27,138.13,138.17,6800.0,84.2775,84.3385,84.2531,84.2775,6800.0
2012-03-26 11:30:00,138.14,138.29,138.13,138.26,4100.0,84.2592,84.3507,84.2531,84.3324,4100.0
2012-03-26 11:35:00,138.21,138.23,138.11,138.19,3400.0,84.3019,84.3141,84.2409,84.2897,3400.0
2012-03-26 11:40:00,138.18,138.2,138.12,138.15,4500.0,84.2836,84.2958,84.247,84.2653,4500.0
2012-03-26 11:45:00,138.16,138.37,138.14,138.32,16300.0,84.2714,84.3995,84.2592,84.369,16300.0
2012-03-26 11:50:00,138.36,138.36,138.26,138.32,10600.0,84.3934,84.3934,84.3324,84.369,10600.0
2012-03-26 11:55:00,138.32,138.35,138.32,138.35,700.0,84.369,84.3873,84.369,84.3873,700.0
2012-03-26 12:00:00,138.34,138.5,138.34,138.5,6600.0,84.3812,84.4788,84.3812,84.4788,6600.0
2012-03-26 12:05:00,138.48,138.49,138.48,138.48,1400.0,84.4666,84.4727,84.4666,84.4666,1400.0
2012-03-26 12:10:00,138.46,138.54,138.44,138.54,6800.0,84.4544,84.5032,84.4422,84.5032,6800.0
2012-03-26 12:15:00,138.5,138.55,138.46,138.46,18500.0,84.4788,84.5093,84.4544,84.4544,18500.0
2012-03-26 12:20:00,138.45,138.57,138.39,138.39,8100.0,84.4483,84.5215,84.4117,84.4117,8100.0
2012-03-26 12:25:00,138.36,138.45,138.31,138.45,10000.0,84.3934,84.4483,84.3629,84.4483,10000.0
2012-03-26 12:30:00,138.39,138.39,138.29,138.34,5200.0,84.4117,84.4117,84.3507,84.3812,5200.0
2012-03-26 12:35:00,138.34,138.43,138.26,138.28,4400.0,84.3812,84.4361,84.3324,84.3446,4400.0
2012-03-26 12:40:00,138.32,138.32,138.22,138.22,2500.0,84.369,84.369,84.308,84.308,2500.0
2012-03-26 12:45:00,138.2,138.21,138.14,138.15,6100.0,84.2958,84.3019,84.2592,84.2653,6100.0
2012-03-26 12:50:00,138.18,138.3,138.11,138.11,11500.0,84.2836,84.3568,84.2409,84.2409,11500.0
2012-03-26 12:55:00,138.11,138.14,138.02,138.05,19100.0,84.2409,84.2592,84.186,84.2043,19100.0
2012-03-26 13:00:00,138.06,138.06,137.86,137.9,8300.0,84.2104,84.2104,84.0884,84.1128,8300.0
2012-03-26 13:05:00,137.9,137.97,137.89,137.93,22000.0,84.1128,84.1555,84.1067,84.1311,22000.0
2012-03-26 13:10:00,137.93,137.97,137.88,137.93,17700.0,84.1311,84.1555,84.1006,84.1311,17700.0
2012-03-26 13:15:00,137.95,137.99,137.8,137.8,5600.0,84.1433,84.1677,84.0518,84.0518,5600.0
2012-03-26 13:20:00,137.8,137.8,137.68,137.69,4000.0,84.0518,84.0518,83.9786,83.9847,4000.0
2012-03-26 13:25:00,137.73,137.86,137.73,137.8,7100.0,84.0091,84.0884,84.0091,84.0518,7100.0
2012-03-26 13:30:00,137.77,137.85,137.74,137.78,11500.0,84.0335,84.0823,84.0152,84.0396,11500.0
2012-03-26 13:35:00,137.77,137.86,137.7,137.81,5700.0,84.0335,84.0884,83.9908,84.0579,5700.0
2012-03-26 13:40:00,137.85,137.85,137.64,137.65,8900.0,84.0823,84.0823,83.9542,83.9603,8900.0
2012-03-26 13:45:00,137.64,137.68,137.49,137.54,22200.0,83.9542,83.9786,83.8627,83.8932,22200.0
2012-03-26 13:50:00,137.55,137.56,137.38,137.39,6900.0,83.8993,83.9054,83.7956,83.8017,6900.0
2012-03-26 13:55:00,137.41,137.48,137.41,137.43,4800.0,83.8139,83.8566,83.8139,83.8261,4800.0
2012-03-26 14:00:00,137.42,137.44,137.33,137.38,9600.0,83.82,83.8322,83.7651,83.7956,9600.0
2012-03-26 14:05:00,137.4,137.45,137.36,137.43,6900.0,83.8078,83.8383,83.7834,83.8261,6900.0
2012-03-26 14:10:00,137.43,137.55,137.34,137.55,7600.0,83.8261,83.8993,83.7712,83.8993,7600.0
2012-03-26 14:15:00,137.55,137.57,137.5,137.55,2900.0,83.8993,83.9115,83.8688,83.8993,2900.0
2012-03-26 14:20:00,137.53,137.69,137.53,137.69,5600.0,83.8871,83.9847,83.8871,83.9847,5600.0
2012-03-26 14:25:00,137.7,137.76,137.66,137.71,3200.0,83.9908,84.0274,83.9664,83.9969,3200.0
2012-03-26 14:30:00,137.79,137.79,137.68,137.75,16500.0,84.0457,84.0457,83.9786,84.0213,16500.0
2012-03-26 14:35:00,137.75,137.82,137.7,137.76,13100.0,84.0213,84.064,83.9908,84.0274,13100.0
2012-03-26 14:40:00,137.77,137.88,137.76,137.85,8000.0,84.0335,84.1006,84.0274,84.0823,8000.0
2012-03-26 14:45:00,137.82,137.88,137.82,137.87,4500.0,84.064,84.1006,84.064,84.0945,4500.0
2012-03-26 14:50:00,137.84,137.91,137.77,137.86,7700.0,84.0762,84.1189,84.0335,84.0884,7700.0
2012-03-26 14:55:00,137.92,137.98,137.86,137.92,11600.0,84.125,84.1616,84.0884,84.125,11600.0
2012-03-26 15:00:00,137.98,138.04,137.91,137.99,5600.0,84.1616,84.1982,84.1189,84.1677,5600.0
2012-03-26 15:05:00,137.98,138.06,137.86,137.88,6700.0,84.1616,84.2104,84.0884,84.1006,6700.0
2012-03-26 15:10:00,137.91,137.93,137.86,137.88,5300.0,84.1189,84.1311,84.0884,84.1006,5300.0
2012-03-26 15:15:00,137.88,137.94,137.83,137.83,6100.0,84.1006,84.1372,84.0701,84.0701,6100.0
2012-03-26 15:20:00,137.87,137.95,137.76,137.85,6700.0,84.0945,84.1433,84.0274,84.0823,6700.0
2012-03-26 15:25:00,137.85,137.85,137.72,137.72,5100.0,84.0823,84.0823,84.003,84.003,5100.0
2012-03-26 15:30:00,137.72,137.8,137.62,137.62,5200.0,84.003,84.0518,83.942,83.942,5200.0
2012-03-26 15:35:00,137.65,137.81,137.61,137.68,7100.0,83.9603,84.0579,83.9359,83.9786,7100.0
2012-03-26 15:40:00,137.74,137.74,137.6,137.68,16900.0,84.0152,84.0152,83.9298,83.9786,16900.0
2012-03-26 15:45:00,137.7,137.83,137.62,137.77,21000.0,83.9908,84.0701,83.942,84.0335,21000.0
2012-03-26 15:50:00,137.76,137.79,137.65,137.68,22800.0,84.0274,84.0457,83.9603,83.9786,22800.0
2012-03-26 15:55:00,137.7,137.99,137.69,137.91,54500.0,83.9908,84.1677,83.9847,84.1189,54500.0
2012-03-27 09:30:00,137.89,138.14,137.25,137.72,28400.0,84.1067,84.2592,83.7163,84.003,28400.0
2012-03-27 09:35:00,137.59,137.72,137.58,137.59,8500.0,83.9237,84.003,83.9176,83.9237,8500.0
2012-03-27 09:40:00,137.7,137.7,137.21,137.24,8500.0,83.9908,83.9908,83.6919,83.7102,8500.0
2012-03-27 09:45:00,137.28,137.31,137.07,137.21,9800.0,83.7346,83.7529,83.6065,83.6919,9800.0
2012-03-27 09:50:00,137.2,137.31,137.08,137.12,20100.0,83.6858,83.7529,83.6126,83.637,20100.0
2012-03-27 09:55:00,137.13,137.18,136.99,137.03,9200.0,83.6431,83.6736,83.5577,83.5821,9200.0
2012-03-27 10:00:00,137.0,137.13,136.85,137.05,11400.0,83.5638,83.6431,83.4723,83.5943,11400.0
2012-03-27 10:05:00,137.05,137.05,136.81,136.99,6300.0,83.5943,83.5943,83.4479,83.5577,6300.0
2012-03-27 10:10:00,136.99,137.28,136.99,137.28,5900.0,83.5577,83.7346,83.5577,83.7346,5900.0
2012-03-27 10:15:00,137.25,137.46,137.17,137.41,6900.0,83.7163,83.8444,83.6675,83.8139,6900.0
2012-03-27 10:20:00,137.41,137.42,137.25,137.36,3700.0,83.8139,83.82,83.7163,83.7834,3700.0
2012-03-27 10:25:00,137.39,137.48,137.28,137.38,9000.0,83.8017,83.8566,83.7346,83.7956,9000.0
2012-03-27 10:30:00,137.43,137.51,137.12,137.12,8700.0,83.8261,83.8749,83.637,83.637,8700.0
2012-03-27 10:35:00,137.12,137.15,136.99,137.04,13800.0,83.637,83.6553,83.5577,83.5882,13800.0
2012-03-27 10:40:00,137.11,137.11,137.01,137.01,3500.0,83.6309,83.6309,83.5699,83.5699,3500.0
2012-03-27 10:45:00,137.02,137.08,136.99,137.04,5300.0,83.576,83.6126,83.5577,83.5882,5300.0
2012-03-27 10:50:00,136.99,137.06,136.98,136.99,6100.0,83.5577,83.6004,83.5516,83.5577,6100.0
2012-03-27 10:55:00,137.02,137.05,136.97,137.0,7800.0,83.576,83.5943,83.5455,83.5638,7800.0
2012-03-27 11:00:00,137.0,137.06,136.95,137.03,3900.0,83.5638,83.6004,83.5333,83.5821,3900.0
2012-03-27 11:05:00,137.05,137.13,137.04,137.09,6000.0,83.5943,83.6431,83.5882,83.6187,6000.0
2012-03-27 11:10:00,137.09,137.32,137.07,137.26,9200.0,83.6187,83.759,83.6065,83.7224,9200.0
2012-03-27 11:15:00,137.27,137.4,137.26,137.4,2000.0,83.7285,83.8078,83.7224,83.8078,2000.0
2012-03-27 11:20:00,137.38,137.48,137.32,137.39,6900.0,83.7956,83.8566,83.759,83.8017,6900.0
2012-03-27 11:25:00,137.43,137.56,137.4,137.5,5200.0,83.8261,83.9054,83.8078,83.8688,5200.0
2012-03-27 11:30:00,137.5,137.51,137.31,137.31,4300.0,83.8688,83.8749,83.7529,83.7529,4300.0
2012-03-27 11:35:00,137.33,137.33,137.28,137.29,5000.0,83.7651,83.7651,83.7346,83.7407,5000.0
2012-03-27 11:40:00,137.29,137.33,137.24,137.33,6100.0,83.7407,83.7651,83.7102,83.7651,6100.0
2012-03-27 11:45:00,137.29,137.45,137.29,137.44,7700.0,83.7407,83.8383,83.7407,83.8322,7700.0
2012-03-27 11:50:00,137.46,137.64,137.43,137.57,4500.0,83.8444,83.9542,83.8261,83.9115,4500.0
2012-03-27 11:55:00,137.61,137.67,137.55,137.61,3100.0,83.9359,83.9725,83.8993,83.9359,3100.0
2012-03-27 12:00:00,137.67,137.85,137.67,137.77,6000.0,83.9725,84.0823,83.9725,84.0335,6000.0
2012-03-27 12:05:00,137.78,137.83,137.75,137.76,3500.0,84.0396,84.0701,84.0213,84.0274,3500.0
2012-03-27 12:10:00,137.83,137.88,137.77,137.87,4500.0,84.0701,84.1006,84.0335,84.0945,4500.0
2012-03-27 12:15:00,137.88,137.99,137.85,137.93,3400.0,84.1006,84.1677,84.0823,84.1311,3400.0
2012-03-27 12:20:00,137.96,138.03,137.93,137.94,4100.0,84.1494,84.1921,84.1311,84.1372,4100.0
2012-03-27 12:25:00,137.96,137.97,137.92,137.92,1000.0,84.1494,84.1555,84.125,84.125,1000.0
2012-03-27 12:30:00,137.91,137.98,137.9,137.98,1900.0,84.1189,84.1616,84.1128,84.1616,1900.0
2012-03-27 12:35:00,137.91,138.05,137.91,138.01,5100.0,84.1189,84.2043,84.1189,84.1799,5100.0
2012-03-27 12:40:00,138.03,138.08,138.02,138.04,2700.0,84.1921,84.2226,84.186,84.1982,2700.0
2012-03-27 12:45:00,138.1,138.17,138.08,138.16,4000.0,84.2348,84.2775,84.2226,84.2714,4000.0
2012-03-27 12:50:00,138.15,138.15,138.0,138.06,4800.0,84.2653,84.2653,84.1738,84.2104,4800.0
2012-03-27 12:55:00,138.08,138.21,138.05,138.21,1200.0,84.2226,84.3019,84.2043,84.3019,1200.0
2012-03-27 13:00:00,138.15,138.18,138.1,138.13,3200.0,84.2653,84.2836,84.2348,84.2531,3200.0
2012-03-27 13:05:00,138.13,138.13,138.05,138.09,7100.0,84.2531,84.2531,84.2043,84.2287,7100.0
2012-03-27 13:10:00,138.06,138.09,137.98,138.0,3400.0,84.2104,84.2287,84.1616,84.1738,3400.0
2012-03-27 13:15:00,138.02,138.02,137.95,137.98,3600.0,84.186,84.186,84.1433,84.1616,3600.0
2012-03-27 13:20:00,137.99,137.99,137.7,137.72,7300.0,84.1677,84.1677,83.9908,84.003,7300.0
2012-03-27 13:25:00,137.72,137.86,137.69,137.86,2800.0,84.003,84.0884,83.9847,84.0884,2800.0
2012-03-27 13:30:00,137.89,137.89,137.81,137.84,2100.0,84.1067,84.1067,84.0579,84.0762,2100.0
2012-03-27 13:35:00,137.91,137.91,137.77,137.79,5000.0,84.1189,84.1189,84.0335,84.0457,5000.0
2012-03-27 13:40:00,137.8,137.82,137.74,137.77,3800.0,84.0518,84.064,84.0152,84.0335,3800.0
2012-03-27 13:45:00,137.84,137.86,137.77,137.86,1000.0,84.0762,84.0884,84.0335,84.0884,1000.0
2012-03-27 13:50:00,137.91,137.99,137.87,137.87,5900.0,84.1189,84.1677,84.0945,84.0945,5900.0
2012-03-27 13:55:00,137.88,137.94,137.86,137.93,1500.0,84.1006,84.1372,84.0884,84.1311,1500.0
2012-03-27 14:00:00,137.99,137.99,137.9,137.93,1200.0,84.1677,84.1677,84.1128,84.1311,1200.0
2012-03-27 14:05:00,137.99,137.99,137.9,137.94,6200.0,84.1677,84.1677,84.1128,84.1372,6200.0
2012-03-27 14:10:00,137.96,138.03,137.89,137.9,5700.0,84.1494,84.1921,84.1067,84.1128,5700.0
2012-03-27 14:15:00,137.94,138.02,137.94,137.99,1000.0,84.1372,84.186,84.1372,84.1677,1000.0
2012-03-27 14:20:00,138.01,138.01,137.87,137.93,2200.0,84.1799,84.1799,84.0945,84.1311,2200.0
2012-03-27 14:25:00,137.88,137.89,137.71,137.72,7600.0,84.1006,84.1067,83.9969,84.003,7600.0
2012-03-27 14:30:00,137.72,137.74,137.61,137.7,9000.0,84.003,84.0152,83.9359,83.9908,9000.0
2012-03-27 14:35:00,137.7,137.7,137.54,137.59,5300.0,83.9908,83.9908,83.8932,83.9237,5300.0
2012-03-27 14:40:00,137.6,137.63,137.56,137.6,7200.0,83.9298,83.9481,83.9054,83.9298,7200.0
2012-03-27 14:45:00,137.64,137.64,137.53,137.55,4200.0,83.9542,83.9542,83.8871,83.8993,4200.0
2012-03-27 14:50:00,137.6,137.63,137.47,137.48,4000.0,83.9298,83.9481,83.8505,83.8566,4000.0
2012-03-27 14:55:00,137.49,137.61,137.49,137.55,4200.0,83.8627,83.9359,83.8627,83.8993,4200.0
2012-03-27 15:00:00,137.56,137.59,137.51,137.59,3900.0,83.9054,83.9237,83.8749,83.9237,3900.0
2012-03-27 15:05:00,137.58,137.66,137.55,137.6,3500.0,83.9176,83.9664,83.8993,83.9298,3500.0
2012-03-27 15:10:00,137.61,137.7,137.58,137.58,4500.0,83.9359,83.9908,83.9176,83.9176,4500.0
2012-03-27 15:15:00,137.59,137.59,137.46,137.53,9400.0,83.9237,83.9237,83.8444,83.8871,9400.0
2012-03-27 15:20:00,137.54,137.54,137.33,137.45,8600.0,83.8932,83.8932,83.7651,83.8383,8600.0
2012-03-27 15:25:00,137.43,137.46,137.4,137.43,4700.0,83.8261,83.8444,83.8078,83.8261,4700.0
2012-03-27 15:30:00,137.43,137.59,137.43,137.57,8900.0,83.8261,83.9237,83.8261,83.9115,8900.0
2012-03-27 15:35:00,137.58,137.58,137.43,137.49,69900.0,83.9176,83.9176,83.8261,83.8627,69900.0
2012-03-27 15:40:00,137.48,137.61,137.48,137.61,8200.0,83.8566,83.9359,83.8566,83.9359,8200.0
2012-03-27 15:45:00,137.56,137.57,137.41,137.52,18400.0,83.9054,83.9115,83.8139,83.881,18400.0
2012-03-27 15:50:00,137.49,137.55,137.37,137.37,20600.0,83.8627,83.8993,83.7895,83.7895,20600.0
2012-03-27 15:55:00,137.34,137.35,137.23,137.28,36700.0,83.7712,83.7773,83.7041,83.7346,36700.0
2012-03-28 09:30:00,136.96,137.66,136.96,137.09,10900.0,83.5394,83.9664,83.5394,83.6187,10900.0
2012-03-28 09:35:00,137.28,137.29,136.87,136.95,14800.0,83.7346,83.7407,83.4845,83.5333,14800.0
2012-03-28 09:40:00,136.9,137.21,136.9,136.94,7300.0,83.5028,83.6919,83.5028,83.5272,7300.0
2012-03-28 09:45:00,136.94,137.07,136.82,136.86,5900.0,83.5272,83.6065,83.454,83.4784,5900.0
2012-03-28 09:50:00,136.87,137.0,136.72,136.82,17400.0,83.4845,83.5638,83.393,83.454,17400.0
2012-03-28 09:55:00,136.83,136.96,136.73,136.91,6800.0,83.4601,83.5394,83.3991,83.5089,6800.0
2012-03-28 10:00:00,136.88,136.99,136.74,136.75,8400.0,83.4906,83.5577,83.4052,83.4113,8400.0
2012-03-28 10:05:00,136.83,136.87,136.72,136.85,10000.0,83.4601,83.4845,83.393,83.4723,10000.0
2012-03-28 10:10:00,136.82,136.9,136.75,136.87,6700.0,83.454,83.5028,83.4113,83.4845,6700.0
2012-03-28 10:15:00,136.88,136.91,136.73,136.87,7100.0,83.4906,83.5089,83.3991,83.4845,7100.0
2012-03-28 10:20:00,136.87,136.99,136.82,136.99,1600.0,83.4845,83.5577,83.454,83.5577,1600.0
2012-03-28 10:25:00,136.93,136.99,136.72,136.75,10600.0,83.5211,83.5577,83.393,83.4113,10600.0
2012-03-28 10:30:00,136.8,136.8,136.7,136.78,5500.0,83.4418,83.4418,83.3808,83.4296,5500.0
2012-03-28 10:35:00,136.75,136.75,136.63,136.63,6000.0,83.4113,83.4113,83.3382,83.3382,6000.0
2012-03-28 10:40:00,136.67,136.74,136.53,136.57,5700.0,83.3625,83.4052,83.2772,83.3016,5700.0
2012-03-28 10:45:00,136.57,136.65,136.54,136.65,3200.0,83.3016,83.3503,83.2833,83.3503,3200.0
2012-03-28 10:50:00,136.7,136.72,136.54,136.69,3700.0,83.3808,83.393,83.2833,83.3747,3700.0
2012-03-28 10:55:00,136.71,136.82,136.71,136.81,3100.0,83.3869,83.454,83.3869,83.4479,3100.0
2012-03-28 11:00:00,136.87,136.88,136.45,136.52,8200.0,83.4845,83.4906,83.2284,83.2711,8200.0
2012-03-28 11:05:00,136.54,136.61,136.51,136.57,1700.0,83.2833,83.326,83.265,83.3016,1700.0
2012-03-28 11:10:00,136.62,136.68,136.58,136.63,5800.0,83.3321,83.3686,83.3077,83.3382,5800.0
2012-03-28 11:15:00,136.61,136.64,136.55,136.58,3300.0,83.326,83.3443,83.2894,83.3077,3300.0
2012-03-28 11:20:00,136.58,136.63,136.54,136.57,4800.0,83.3077,83.3382,83.2833,83.3016,4800.0
2012-03-28 11:25:00,136.61,136.61,136.49,136.49,5800.0,83.326,83.326,83.2528,83.2528,5800.0
2012-03-28 11:30:00,136.51,136.53,136.47,136.47,2500.0,83.265,83.2772,83.2406,83.2406,2500.0
2012-03-28 11:35:00,136.45,136.45,136.28,136.36,8400.0,83.2284,83.2284,83.1247,83.1735,8400.0
2012-03-28 11:40:00,136.36,136.47,136.36,136.46,3900.0,83.1735,83.2406,83.1735,83.2345,3900.0
2012-03-28 11:45:00,136.46,136.46,136.2,136.2,9400.0,83.2345,83.2345,83.0759,83.0759,9400.0
2012-03-28 11:50:00,136.13,136.16,135.91,135.94,12900.0,83.0332,83.0515,82.899,82.9173,12900.0
2012-03-28 11:55:00,136.0,136.11,135.8,136.07,10000.0,82.9539,83.021,82.8319,82.9966,10000.0
2012-03-28 12:00:00,136.07,136.22,135.99,136.14,14600.0,82.9966,83.0881,82.9478,83.0393,14600.0
2012-03-28 12:05:00,136.14,136.21,136.07,136.09,5400.0,83.0393,83.082,82.9966,83.0088,5400.0
2012-03-28 12:10:00,136.08,136.12,136.03,136.08,3500.0,83.0027,83.0271,82.9722,83.0027,3500.0
2012-03-28 12:15:00,136.08,136.19,136.02,136.06,5400.0,83.0027,83.0698,82.9661,82.9905,5400.0
2012-03-28 12:20:00,136.07,136.08,135.95,136.01,5900.0,82.9966,83.0027,82.9234,82.96,5900.0
2012-03-28 12:25:00,136.01,136.07,135.95,136.07,7100.0,82.96,82.9966,82.9234,82.9966,7100.0
2012-03-28 12:30:00,136.07,136.09,135.95,135.99,9000.0,82.9966,83.0088,82.9234,82.9478,9000.0
2012-03-28 12:35:00,136.02,136.02,135.97,136.0,5800.0,82.9661,82.9661,82.9356,82.9539,5800.0
2012-03-28 12:40:00,136.01,136.1,136.0,136.0,5900.0,82.96,83.0149,82.9539,82.9539,5900.0
2012-03-28 12:45:00,136.04,136.06,135.99,136.05,2500.0,82.9783,82.9905,82.9478,82.9844,2500.0
2012-03-28 12:50:00,136.06,136.08,135.99,136.0,5300.0,82.9905,83.0027,82.9478,82.9539,5300.0
2012-03-28 12:55:00,136.0,136.0,135.95,136.0,9500.0,82.9539,82.9539,82.9234,82.9539,9500.0
2012-03-28 13:00:00,135.97,136.13,135.97,136.12,5500.0,82.9356,83.0332,82.9356,83.0271,5500.0
2012-03-28 13:05:00,136.11,136.13,135.99,136.01,7600.0,83.021,83.0332,82.9478,82.96,7600.0
2012-03-28 13:10:00,136.0,136.03,135.96,136.03,8100.0,82.9539,82.9722,82.9295,82.9722,8100.0
2012-03-28 13:15:00,136.04,136.05,135.97,136.04,3300.0,82.9783,82.9844,82.9356,82.9783,3300.0
2012-03-28 13:20:00,136.06,136.09,136.01,136.07,11600.0,82.9905,83.0088,82.96,82.9966,11600.0
2012-03-28 13:25:00,136.03,136.07,136.01,136.05,5700.0,82.9722,82.9966,82.96,82.9844,5700.0
2012-03-28 13:30:00,136.06,136.06,136.03,136.06,2800.0,82.9905,82.9905,82.9722,82.9905,2800.0
2012-03-28 13:35:00,136.07,136.15,136.07,136.13,8700.0,82.9966,83.0454,82.9966,83.0332,8700.0
2012-03-28 13:40:00,136.16,136.37,136.16,136.35,7700.0,83.0515,83.1796,83.0515,83.1674,7700.0
2012-03-28 13:45:00,136.35,136.39,136.32,136.35,7400.0,83.1674,83.1918,83.1491,83.1674,7400.0
2012-03-28 13:50:00,136.34,136.36,136.25,136.35,6000.0,83.1613,83.1735,83.1064,83.1674,6000.0
2012-03-28 13:55:00,136.34,136.35,136.3,136.31,5300.0,83.1613,83.1674,83.1369,83.143,5300.0
2012-03-28 14:00:00,136.29,136.35,136.22,136.26,6300.0,83.1308,83.1674,83.0881,83.1125,6300.0
2012-03-28 14:05:00,136.26,136.28,136.18,136.19,6300.0,83.1125,83.1247,83.0637,83.0698,6300.0
2012-03-28 14:10:00,136.2,136.24,136.15,136.22,6500.0,83.0759,83.1003,83.0454,83.0881,6500.0
2012-03-28 14:15:00,136.24,136.26,136.15,136.16,2600.0,83.1003,83.1125,83.0454,83.0515,2600.0
2012-03-28 14:20:00,136.13,136.28,136.13,136.23,6200.0,83.0332,83.1247,83.0332,83.0942,6200.0
2012-03-28 14:25:00,136.23,136.28,136.2,136.28,3300.0,83.0942,83.1247,83.0759,83.1247,3300.0
2012-03-28 14:30:00,136.3,136.39,136.29,136.39,3800.0,83.1369,83.1918,83.1308,83.1918,3800.0
2012-03-28 14:35:00,136.39,136.48,136.36,136.45,8500.0,83.1918,83.2467,83.1735,83.2284,8500.0
2012-03-28 14:40:00,136.46,136.54,136.45,136.52,3300.0,83.2345,83.2833,83.2284,83.2711,3300.0
2012-03-28 14:45:00,136.54,136.69,136.52,136.69,7900.0,83.2833,83.3747,83.2711,83.3747,7900.0
2012-03-28 14:50:00,136.72,136.77,136.66,136.77,5400.0,83.393,83.4235,83.3564,83.4235,5400.0
2012-03-28 14:55:00,136.77,136.88,136.77,136.78,8300.0,83.4235,83.4906,83.4235,83.4296,8300.0
2012-03-28 15:00:00,136.76,136.87,136.73,136.74,10300.0,83.4174,83.4845,83.3991,83.4052,10300.0
2012-03-28 15:05:00,136.71,136.72,136.55,136.58,12300.0,83.3869,83.393,83.2894,83.3077,12300.0
2012-03-28 15:10:00,136.59,136.59,136.45,136.47,9000.0,83.3138,83.3138,83.2284,83.2406,9000.0
2012-03-28 15:15:00,136.48,136.57,136.45,136.45,6000.0,83.2467,83.3016,83.2284,83.2284,6000.0
2012-03-28 15:20:00,136.47,136.54,136.42,136.54,5700.0,83.2406,83.2833,83.2101,83.2833,5700.0
2012-03-28 15:25:00,136.52,136.6,136.52,136.53,31800.0,83.2711,83.3199,83.2711,83.2772,31800.0
2012-03-28 15:30:00,136.54,136.61,136.46,136.53,13000.0,83.2833,83.326,83.2345,83.2772,13000.0
2012-03-28 15:35:00,136.53,136.6,136.37,136.56,19000.0,83.2772,83.3199,83.1796,83.2955,19000.0
2012-03-28 15:40:00,136.55,136.78,136.55,136.77,17800.0,83.2894,83.4296,83.2894,83.4235,17800.0
2012-03-28 15:45:00,136.77,136.97,136.62,136.69,33100.0,83.4235,83.5455,83.3321,83.3747,33100.0
2012-03-28 15:50:00,136.71,136.8,136.67,136.79,22800.0,83.3869,83.4418,83.3625,83.4357,22800.0
2012-03-28 15:55:00,136.79,137.04,136.79,136.97,85900.0,83.4357,83.5882,83.4357,83.5455,85900.0
2012-03-29 09:30:00,136.11,136.76,136.09,136.55,9000.0,83.021,83.4174,83.0088,83.2894,9000.0
2012-03-29 09:35:00,136.65,136.88,136.47,136.55,3600.0,83.3503,83.4906,83.2406,83.2894,3600.0
2012-03-29 09:40:00,136.49,136.52,135.95,135.95,6600.0,83.2528,83.2711,82.9234,82.9234,6600.0
2012-03-29 09:45:00,135.95,136.23,135.87,135.97,11200.0,82.9234,83.0942,82.8746,82.9356,11200.0
2012-03-29 09:50:00,136.0,136.16,135.97,136.16,9500.0,82.9539,83.0515,82.9356,83.0515,9500.0
2012-03-29 09:55:00,136.16,136.19,135.88,136.19,12400.0,83.0515,83.0698,82.8807,83.0698,12400.0
2012-03-29 10:00:00,136.11,136.36,136.1,136.25,4700.0,83.021,83.1735,83.0149,83.1064,4700.0
2012-03-29 10:05:00,136.29,136.39,136.19,136.3,4200.0,83.1308,83.1918,83.0698,83.1369,4200.0
2012-03-29 10:10:00,136.25,136.34,136.0,136.04,9900.0,83.1064,83.1613,82.9539,82.9783,9900.0
2012-03-29 10:15:00,136.07,136.16,135.94,136.16,19000.0,82.9966,83.0515,82.9173,83.0515,19000.0
2012-03-29 10:20:00,136.16,136.34,136.14,136.34,6100.0,83.0515,83.1613,83.0393,83.1613,6100.0
2012-03-29 10:25:00,136.32,136.35,136.02,136.09,5100.0,83.1491,83.1674,82.9661,83.0088,5100.0
2012-03-29 10:30:00,136.05,136.23,136.0,136.03,9700.0,82.9844,83.0942,82.9539,82.9722,9700.0
2012-03-29 10:35:00,136.1,136.13,136.04,136.06,2200.0,83.0149,83.0332,82.9783,82.9905,2200.0
2012-03-29 10:40:00,136.14,136.24,136.12,136.14,3600.0,83.0393,83.1003,83.0271,83.0393,3600.0
2012-03-29 10:45:00,136.15,136.17,136.06,136.17,6400.0,83.0454,83.0576,82.9905,83.0576,6400.0
2012-03-29 10:50:00,136.21,136.21,136.12,136.14,6100.0,83.082,83.082,83.0271,83.0393,6100.0
2012-03-29 10:55:00,136.17,136.17,136.0,136.1,6100.0,83.0576,83.0576,82.9539,83.0149,6100.0
2012-03-29 11:00:00,136.07,136.19,135.98,136.14,7800.0,82.9966,83.0698,82.9417,83.0393,7800.0
2012-03-29 11:05:00,136.18,136.25,136.18,136.25,900.0,83.0637,83.1064,83.0637,83.1064,900.0
2012-03-29 11:10:00,136.28,136.29,136.21,136.24,2600.0,83.1247,83.1308,83.082,83.1003,2600.0
2012-03-29 11:15:00,136.24,136.27,136.18,136.22,6000.0,83.1003,83.1186,83.0637,83.0881,6000.0
2012-03-29 11:20:00,136.22,136.28,136.18,136.18,3700.0,83.0881,83.1247,83.0637,83.0637,3700.0
2012-03-29 11:25:00,136.25,136.4,136.22,136.22,7000.0,83.1064,83.1979,83.0881,83.0881,7000.0
2012-03-29 11:30:00,136.21,136.33,136.21,136.25,3100.0,83.082,83.1552,83.082,83.1064,3100.0
2012-03-29 11:35:00,136.27,136.37,136.25,136.26,2300.0,83.1186,83.1796,83.1064,83.1125,2300.0
2012-03-29 11:40:00,136.31,136.4,136.31,136.35,900.0,83.143,83.1979,83.143,83.1674,900.0
2012-03-29 11:45:00,136.35,136.45,136.32,136.42,2300.0,83.1674,83.2284,83.1491,83.2101,2300.0
2012-03-29 11:50:00,136.44,136.44,136.31,136.36,2300.0,83.2223,83.2223,83.143,83.1735,2300.0
2012-03-29 11:55:00,136.4,136.44,136.31,136.42,3900.0,83.1979,83.2223,83.143,83.2101,3900.0
2012-03-29 12:00:00,136.44,136.47,136.42,136.43,2300.0,83.2223,83.2406,83.2101,83.2162,2300.0
2012-03-29 12:05:00,136.47,136.57,136.46,136.54,2200.0,83.2406,83.3016,83.2345,83.2833,2200.0
2012-03-29 12:10:00,136.57,136.65,136.57,136.64,2800.0,83.3016,83.3503,83.3016,83.3443,2800.0
2012-03-29 12:15:00,136.68,136.71,136.64,136.66,4200.0,83.3686,83.3869,83.3443,83.3564,4200.0
2012-03-29 12:20:00,136.63,136.66,136.56,136.59,3700.0,83.3382,83.3564,83.2955,83.3138,3700.0
2012-03-29 12:25:00,136.6,136.61,136.56,136.56,1200.0,83.3199,83.326,83.2955,83.2955,1200.0
2012-03-29 12:30:00,136.53,136.61,136.49,136.55,6400.0,83.2772,83.326,83.2528,83.2894,6400.0
2012-03-29 12:35:00,136.52,136.56,136.51,136.51,5000.0,83.2711,83.2955,83.265,83.265,5000.0
2012-03-29 12:40:00,136.53,136.57,136.46,136.46,1900.0,83.2772,83.3016,83.2345,83.2345,1900.0
2012-03-29 12:45:00,136.46,136.53,136.41,136.53,2500.0,83.2345,83.2772,83.204,83.2772,2500.0
2012-03-29 12:50:00,136.57,136.7,136.54,136.66,2500.0,83.3016,83.3808,83.2833,83.3564,2500.0
2012-03-29 12:55:00,136.7,136.71,136.64,136.66,1000.0,83.3808,83.3869,83.3443,83.3564,1000.0
2012-03-29 13:00:00,136.64,136.65,136.6,136.6,1500.0,83.3443,83.3503,83.3199,83.3199,1500.0
2012-03-29 13:05:00,136.64,136.67,136.61,136.61,8200.0,83.3443,83.3625,83.326,83.326,8200.0
2012-03-29 13:10:00,136.61,136.64,136.54,136.57,5100.0,83.326,83.3443,83.2833,83.3016,5100.0
2012-03-29 13:15:00,136.56,136.57,136.45,136.51,3300.0,83.2955,83.3016,83.2284,83.265,3300.0
2012-03-29 13:20:00,136.55,136.59,136.47,136.59,2700.0,83.2894,83.3138,83.2406,83.3138,2700.0
2012-03-29 13:25:00,136.59,136.71,136.59,136.69,2300.0,83.3138,83.3869,83.3138,83.3747,2300.0
2012-03-29 13:30:00,136.74,136.77,136.66,136.67,2500.0,83.4052,83.4235,83.3564,83.3625,2500.0
2012-03-29 13:35:00,136.67,136.73,136.6,136.6,2400.0,83.3625,83.3991,83.3199,83.3199,2400.0
2012-03-29 13:40:00,136.64,136.64,136.56,136.56,3100.0,83.3443,83.3443,83.2955,83.2955,3100.0
2012-03-29 13:45:00,136.53,136.59,136.52,136.53,6200.0,83.2772,83.3138,83.2711,83.2772,6200.0
2012-03-29 13:50:00,136.53,136.77,136.53,136.69,7800.0,83.2772,83.4235,83.2772,83.3747,7800.0
2012-03-29 13:55:00,136.68,136.74,136.66,136.73,3600.0,83.3686,83.4052,83.3564,83.3991,3600.0
2012-03-29 14:00:00,136.74,136.87,136.74,136.77,5100.0,83.4052,83.4845,83.4052,83.4235,5100.0
2012-03-29 14:05:00,136.8,136.91,136.77,136.9,3200.0,83.4418,83.5089,83.4235,83.5028,3200.0
2012-03-29 14:10:00,136.86,136.93,136.83,136.88,2700.0,83.4784,83.5211,83.4601,83.4906,2700.0
2012-03-29 14:15:00,136.88,136.96,136.84,136.95,4700.0,83.4906,83.5394,83.4662,83.5333,4700.0
2012-03-29 14:20:00,136.95,136.95,136.82,136.91,5000.0,83.5333,83.5333,83.454,83.5089,5000.0
2012-03-29 14:25:00,136.92,137.03,136.92,137.0,2900.0,83.515,83.5821,83.515,83.5638,2900.0
2012-03-29 14:30:00,137.04,137.04,136.92,136.99,3400.0,83.5882,83.5882,83.515,83.5577,3400.0
2012-03-29 14:35:00,136.97,136.98,136.88,136.88,9400.0,83.5455,83.5516,83.4906,83.4906,9400.0
2012-03-29 14:40:00,136.88,137.0,136.88,136.98,4200.0,83.4906,83.5638,83.4906,83.5516,4200.0
2012-03-29 14:45:00,136.98,137.05,136.96,137.05,3000.0,83.5516,83.5943,83.5394,83.5943,3000.0
2012-03-29 14:50:00,137.06,137.2,137.03,137.17,10900.0,83.6004,83.6858,83.5821,83.6675,10900.0
2012-03-29 14:55:00,137.16,137.21,137.15,137.15,6100.0,83.6614,83.6919,83.6553,83.6553,6100.0
2012-03-29 15:00:00,137.14,137.24,137.14,137.17,3800.0,83.6492,83.7102,83.6492,83.6675,3800.0
2012-03-29 15:05:00,137.17,137.24,137.13,137.15,3500.0,83.6675,83.7102,83.6431,83.6553,3500.0
2012-03-29 15:10:00,137.15,137.46,137.15,137.37,9100.0,83.6553,83.8444,83.6553,83.7895,9100.0
2012-03-29 15:15:00,137.4,137.46,137.39,137.46,2500.0,83.8078,83.8444,83.8017,83.8444,2500.0
2012-03-29 15:20:00,137.45,137.53,137.45,137.5,11600.0,83.8383,83.8871,83.8383,83.8688,11600.0
2012-03-29 15:25:00,137.48,137.52,137.39,137.39,4200.0,83.8566,83.881,83.8017,83.8017,4200.0
2012-03-29 15:30:00,137.41,137.45,137.32,137.34,7400.0,83.8139,83.8383,83.759,83.7712,7400.0
2012-03-29 15:35:00,137.36,137.52,137.31,137.51,20400.0,83.7834,83.881,83.7529,83.8749,20400.0
2012-03-29 15:40:00,137.51,137.61,137.48,137.61,12800.0,83.8749,83.9359,83.8566,83.9359,12800.0
2012-03-29 15:45:00,137.65,137.66,137.43,137.54,31600.0,83.9603,83.9664,83.8261,83.8932,31600.0
2012-03-29 15:50:00,137.54,137.64,137.52,137.62,14000.0,83.8932,83.9542,83.881,83.942,14000.0
2012-03-29 15:55:00,137.61,137.64,137.48,137.5,45100.0,83.9359,83.9542,83.8566,83.8688,45100.0
2012-03-30 09:30:00,138.26,138.26,137.66,137.86,23600.0,84.3324,84.3324,83.9664,84.0884,23600.0
2012-03-30 09:35:00,137.97,138.2,137.97,138.16,2800.0,84.1555,84.2958,84.1555,84.2714,2800.0
2012-03-30 09:40:00,138.39,138.43,137.73,137.96,16300.0,84.4117,84.4361,84.0091,84.1494,16300.0
2012-03-30 09:45:00,137.82,138.12,137.74,137.82,5300.0,84.064,84.247,84.0152,84.064,5300.0
2012-03-30 09:50:00,137.75,138.11,137.6,138.07,7700.0,84.0213,84.2409,83.9298,84.2165,7700.0
2012-03-30 09:55:00,138.02,138.21,137.78,137.78,9200.0,84.186,84.3019,84.0396,84.0396,9200.0
2012-03-30 10:00:00,137.71,138.05,137.71,138.04,6500.0,83.9969,84.2043,83.9969,84.1982,6500.0
2012-03-30 10:05:00,138.07,138.42,138.07,138.36,4600.0,84.2165,84.43,84.2165,84.3934,4600.0
2012-03-30 10:10:00,138.37,138.53,138.3,138.31,4900.0,84.3995,84.4971,84.3568,84.3629,4900.0
2012-03-30 10:15:00,138.35,138.43,138.22,138.42,6000.0,84.3873,84.4361,84.308,84.43,6000.0
2012-03-30 10:20:00,138.33,138.33,138.11,138.25,3800.0,84.3751,84.3751,84.2409,84.3263,3800.0
2012-03-30 10:25:00,138.29,138.29,137.98,138.09,4600.0,84.3507,84.3507,84.1616,84.2287,4600.0
2012-03-30 10:30:00,138.14,138.15,137.9,137.9,5000.0,84.2592,84.2653,84.1128,84.1128,5000.0
2012-03-30 10:35:00,137.93,138.0,137.72,137.83,11600.0,84.1311,84.1738,84.003,84.0701,11600.0
2012-03-30 10:40:00,137.8,138.0,137.79,137.88,4000.0,84.0518,84.1738,84.0457,84.1006,4000.0
2012-03-30 10:45:00,137.88,137.89,137.71,137.76,6400.0,84.1006,84.1067,83.9969,84.0274,6400.0
2012-03-30 10:50:00,137.74,137.84,137.67,137.84,6300.0,84.0152,84.0762,83.9725,84.0762,6300.0
2012-03-30 10:55:00,137.81,137.82,137.69,137.74,5500.0,84.0579,84.064,83.9847,84.0152,5500.0
2012-03-30 11:00:00,137.76,137.95,137.76,137.89,3000.0,84.0274,84.1433,84.0274,84.1067,3000.0
2012-03-30 11:05:00,137.89,138.0,137.82,137.85,6200.0,84.1067,84.1738,84.064,84.0823,6200.0
2012-03-30 11:10:00,137.83,138.11,137.83,138.05,10000.0,84.0701,84.2409,84.0701,84.2043,10000.0
2012-03-30 11:15:00,138.08,138.13,138.06,138.06,8000.0,84.2226,84.2531,84.2104,84.2104,8000.0
2012-03-30 11:20:00,138.07,138.07,137.95,137.99,5200.0,84.2165,84.2165,84.1433,84.1677,5200.0
2012-03-30 11:25:00,138.04,138.12,138.02,138.08,6200.0,84.1982,84.247,84.186,84.2226,6200.0
2012-03-30 11:30:00,138.11,138.14,137.96,137.96,8500.0,84.2409,84.2592,84.1494,84.1494,8500.0
2012-03-30 11:35:00,137.94,137.99,137.85,137.94,10000.0,84.1372,84.1677,84.0823,84.1372,10000.0
2012-03-30 11:40:00,137.93,137.97,137.84,137.89,6200.0,84.1311,84.1555,84.0762,84.1067,6200.0
2012-03-30 11:45:00,137.89,137.97,137.89,137.96,11400.0,84.1067,84.1555,84.1067,84.1494,11400.0
2012-03-30 11:50:00,137.94,138.02,137.92,137.99,11900.0,84.1372,84.186,84.125,84.1677,11900.0
2012-03-30 11:55:00,137.99,138.08,137.99,138.0,4400.0,84.1677,84.2226,84.1677,84.1738,4400.0
2012-03-30 12:00:00,138.02,138.07,137.98,138.02,5900.0,84.186,84.2165,84.1616,84.186,5900.0
2012-03-30 12:05:00,138.02,138.11,138.02,138.11,3800.0,84.186,84.2409,84.186,84.2409,3800.0
2012-03-30 12:10:00,138.1,138.1,137.88,138.0,10300.0,84.2348,84.2348,84.1006,84.1738,10300.0
2012-03-30 12:15:00,137.99,138.07,137.96,137.96,5500.0,84.1677,84.2165,84.1494,84.1494,5500.0
2012-03-30 12:20:00,137.93,138.1,137.91,137.97,9100.0,84.1311,84.2348,84.1189,84.1555,9100.0
2012-03-30 12:25:00,137.95,138.08,137.95,138.08,3700.0,84.1433,84.2226,84.1433,84.2226,3700.0
2012-03-30 12:30:00,138.06,138.13,138.03,138.1,1400.0,84.2104,84.2531,84.1921,84.2348,1400.0
2012-03-30 12:35:00,138.13,138.22,138.12,138.22,5200.0,84.2531,84.308,84.247,84.308,5200.0
2012-03-30 12:40:00,138.22,138.33,138.18,138.26,8300.0,84.308,84.3751,84.2836,84.3324,8300.0
2012-03-30 12:45:00,138.28,138.3,138.22,138.3,1900.0,84.3446,84.3568,84.308,84.3568,1900.0
2012-03-30 12:50:00,138.28,138.28,138.14,138.2,35100.0,84.3446,84.3446,84.2592,84.2958,35100.0
2012-03-30 12:55:00,138.22,138.23,138.01,138.01,5200.0,84.308,84.3141,84.1799,84.1799,5200.0
2012-03-30 13:00:00,138.0,138.07,137.95,137.97,7200.0,84.1738,84.2165,84.1433,84.1555,7200.0
2012-03-30 13:05:00,137.96,138.0,137.85,137.85,13900.0,84.1494,84.1738,84.0823,84.0823,13900.0
2012-03-30 13:10:00,137.84,138.02,137.84,138.0,6600.0,84.0762,84.186,84.0762,84.1738,6600.0
2012-03-30 13:15:00,137.98,138.03,137.89,137.97,4400.0,84.1616,84.1921,84.1067,84.1555,4400.0
2012-03-30 13:20:00,137.98,138.03,137.94,138.03,3500.0,84.1616,84.1921,84.1372,84.1921,3500.0
2012-03-30 13:25:00,138.05,138.11,138.03,138.06,3300.0,84.2043,84.2409,84.1921,84.2104,3300.0
2012-03-30 13:30:00,138.1,138.12,138.03,138.12,2300.0,84.2348,84.247,84.1921,84.247,2300.0
2012-03-30 13:35:00,138.11,138.23,138.1,138.15,9200.0,84.2409,84.3141,84.2348,84.2653,9200.0
2012-03-30 13:40:00,138.13,138.15,138.07,138.08,4400.0,84.2531,84.2653,84.2165,84.2226,4400.0
2012-03-30 13:45:00,138.08,138.08,137.88,137.88,5600.0,84.2226,84.2226,84.1006,84.1006,5600.0
2012-03-30 13:50:00,137.86,137.92,137.79,137.82,7700.0,84.0884,84.125,84.0457,84.064,7700.0
2012-03-30 13:55:00,137.82,138.07,137.79,138.07,6500.0,84.064,84.2165,84.0457,84.2165,6500.0
2012-03-30 14:00:00,138.05,138.15,138.05,138.15,2400.0,84.2043,84.2653,84.2043,84.2653,2400.0
2012-03-30 14:05:00,138.15,138.17,138.01,138.02,4700.0,84.2653,84.2775,84.1799,84.186,4700.0
2012-03-30 14:10:00,138.02,138.05,137.98,138.02,6400.0,84.186,84.2043,84.1616,84.186,6400.0
2012-03-30 14:15:00,138.01,138.03,137.98,137.99,10800.0,84.1799,84.1921,84.1616,84.1677,10800.0
2012-03-30 14:20:00,138.0,138.0,137.95,137.99,2600.0,84.1738,84.1738,84.1433,84.1677,2600.0
2012-03-30 14:25:00,138.01,138.06,137.96,137.96,6100.0,84.1799,84.2104,84.1494,84.1494,6100.0
2012-03-30 14:30:00,137.99,138.02,137.9,137.9,2600.0,84.1677,84.186,84.1128,84.1128,2600.0
2012-03-30 14:35:00,137.89,137.95,137.89,137.9,4600.0,84.1067,84.1433,84.1067,84.1128,4600.0
2012-03-30 14:40:00,137.9,138.01,137.89,137.98,4800.0,84.1128,84.1799,84.1067,84.1616,4800.0
2012-03-30 14:45:00,137.98,137.98,137.89,137.98,9800.0,84.1616,84.1616,84.1067,84.1616,9800.0
2012-03-30 14:50:00,137.98,138.01,137.95,138.0,8200.0,84.1616,84.1799,84.1433,84.1738,8200.0
2012-03-30 14:55:00,138.01,138.01,137.75,137.8,11000.0,84.1799,84.1799,84.0213,84.0518,11000.0
2012-03-30 15:00:00,137.8,138.04,137.8,138.04,12000.0,84.0518,84.1982,84.0518,84.1982,12000.0
2012-03-30 15:05:00,138.03,138.04,137.9,138.0,8900.0,84.1921,84.1982,84.1128,84.1738,8900.0
2012-03-30 15:10:00,137.99,138.02,137.93,138.0,7700.0,84.1677,84.186,84.1311,84.1738,7700.0
2012-03-30 15:15:00,138.01,138.24,138.01,138.21,4400.0,84.1799,84.3202,84.1799,84.3019,4400.0
2012-03-30 15:20:00,138.24,138.24,138.17,138.19,10300.0,84.3202,84.3202,84.2775,84.2897,10300.0
2012-03-30 15:25:00,138.16,138.16,137.95,137.99,19700.0,84.2714,84.2714,84.1433,84.1677,19700.0
2012-03-30 15:30:00,137.99,138.3,137.99,138.29,19200.0,84.1677,84.3568,84.1677,84.3507,19200.0
2012-03-30 15:35:00,138.27,138.37,138.23,138.26,22300.0,84.3385,84.3995,84.3141,84.3324,22300.0
2012-03-30 15:40:00,138.23,138.28,138.17,138.24,16200.0,84.3141,84.3446,84.2775,84.3202,16200.0
2012-03-30 15:45:00,138.22,138.29,138.0,138.16,23100.0,84.308,84.3507,84.1738,84.2714,23100.0
2012-03-30 15:50:00,138.15,138.21,138.01,138.11,40500.0,84.2653,84.3019,84.1799,84.2409,40500.0
2012-03-30 15:55:00,138.07,138.15,137.99,138.12,59700.0,84.2165,84.2653,84.1677,84.247,59700.0
2012-04-02 09:30:00,137.8,137.92,137.61,137.9,7100.0,84.0518,84.125,83.9359,84.1128,7100.0
2012-04-02 09:35:00,137.94,137.94,137.6,137.72,11000.0,84.1372,84.1372,83.9298,84.003,11000.0
2012-04-02 09:40:00,137.85,138.03,137.78,138.03,4500.0,84.0823,84.1921,84.0396,84.1921,4500.0
2012-04-02 09:45:00,137.97,138.29,137.85,137.99,8800.0,84.1555,84.3507,84.0823,84.1677,8800.0
2012-04-02 09:50:00,137.97,138.1,137.89,138.02,8100.0,84.1555,84.2348,84.1067,84.186,8100.0
2012-04-02 09:55:00,138.02,138.1,137.83,137.94,10800.0,84.186,84.2348,84.0701,84.1372,10800.0
2012-04-02 10:00:00,137.99,138.07,137.85,137.95,12300.0,84.1677,84.2165,84.0823,84.1433,12300.0
2012-04-02 10:05:00,137.99,138.17,137.94,138.03,9600.0,84.1677,84.2775,84.1372,84.1921,9600.0
2012-04-02 10:10:00,138.04,138.13,137.92,138.01,16200.0,84.1982,84.2531,84.125,84.1799,16200.0
2012-04-02 10:15:00,138.07,138.16,138.02,138.03,5700.0,84.2165,84.2714,84.186,84.1921,5700.0
2012-04-02 10:20:00,138.03,138.1,137.85,137.85,8300.0,84.1921,84.2348,84.0823,84.0823,8300.0
2012-04-02 10:25:00,137.87,137.95,137.79,137.87,2600.0,84.0945,84.1433,84.0457,84.0945,2600.0
2012-04-02 10:30:00,137.8,137.87,137.78,137.8,4700.0,84.0518,84.0945,84.0396,84.0518,4700.0
2012-04-02 10:35:00,137.74,137.79,137.63,137.64,4200.0,84.0152,84.0457,83.9481,83.9542,4200.0
2012-04-02 10:40:00,137.65,137.7,137.51,137.58,6400.0,83.9603,83.9908,83.8749,83.9176,6400.0
2012-04-02 10:45:00,137.58,137.66,137.54,137.57,5900.0,83.9176,83.9664,83.8932,83.9115,5900.0
2012-04-02 10:50:00,137.58,137.64,137.44,137.62,4700.0,83.9176,83.9542,83.8322,83.942,4700.0
2012-04-02 10:55:00,137.67,137.78,137.66,137.72,3800.0,83.9725,84.0396,83.9664,84.003,3800.0
2012-04-02 11:00:00,137.76,137.85,137.69,137.69,3100.0,84.0274,84.0823,83.9847,83.9847,3100.0
2012-04-02 11:05:00,137.72,137.91,137.72,137.9,5900.0,84.003,84.1189,84.003,84.1128,5900.0
2012-04-02 11:10:00,137.9,137.99,137.83,137.88,14100.0,84.1128,84.1677,84.0701,84.1006,14100.0
2012-04-02 11:15:00,137.89,137.96,137.86,137.9,7800.0,84.1067,84.1494,84.0884,84.1128,7800.0
2012-04-02 11:20:00,137.9,137.97,137.89,137.9,5900.0,84.1128,84.1555,84.1067,84.1128,5900.0
2012-04-02 11:25:00,137.91,137.97,137.85,137.86,6900.0,84.1189,84.1555,84.0823,84.0884,6900.0
2012-04-02 11:30:00,137.9,137.97,137.88,137.9,4000.0,84.1128,84.1555,84.1006,84.1128,4000.0
2012-04-02 11:35:00,137.91,137.93,137.88,137.88,1900.0,84.1189,84.1311,84.1006,84.1006,1900.0
2012-04-02 11:40:00,137.89,137.96,137.89,137.91,3100.0,84.1067,84.1494,84.1067,84.1189,3100.0
2012-04-02 11:45:00,137.91,137.96,137.8,137.93,4900.0,84.1189,84.1494,84.0518,84.1311,4900.0
2012-04-02 11:50:00,137.92,138.05,137.77,138.05,6500.0,84.125,84.2043,84.0335,84.2043,6500.0
2012-04-02 11:55:00,138.04,138.1,137.94,138.02,3800.0,84.1982,84.2348,84.1372,84.186,3800.0
2012-04-02 12:00:00,138.04,138.1,138.0,138.04,4600.0,84.1982,84.2348,84.1738,84.1982,4600.0
2012-04-02 12:05:00,138.05,138.22,138.03,138.1,4800.0,84.2043,84.308,84.1921,84.2348,4800.0
2012-04-02 12:10:00,138.07,138.16,138.05,138.16,4300.0,84.2165,84.2714,84.2043,84.2714,4300.0
2012-04-02 12:15:00,138.17,138.28,138.16,138.28,6000.0,84.2775,84.3446,84.2714,84.3446,6000.0
2012-04-02 12:20:00,138.29,138.3,138.17,138.27,2200.0,84.3507,84.3568,84.2775,84.3385,2200.0
2012-04-02 12:25:00,138.24,138.32,138.23,138.32,9800.0,84.3202,84.369,84.3141,84.369,9800.0
2012-04-02 12:30:00,138.32,138.36,138.24,138.29,6300.0,84.369,84.3934,84.3202,84.3507,6300.0
2012-04-02 12:35:00,138.28,138.37,138.24,138.24,6000.0,84.3446,84.3995,84.3202,84.3202,6000.0
2012-04-02 12:40:00,138.21,138.25,138.18,138.23,2600.0,84.3019,84.3263,84.2836,84.3141,2600.0
2012-04-02 12:45:00,138.2,138.2,138.13,138.15,2900.0,84.2958,84.2958,84.2531,84.2653,2900.0
2012-04-02 12:50:00,138.15,138.33,138.11,138.26,6000.0,84.2653,84.3751,84.2409,84.3324,6000.0
2012-04-02 12:55:00,138.25,138.3,138.22,138.22,4700.0,84.3263,84.3568,84.308,84.308,4700.0
2012-04-02 13:00:00,138.26,138.26,138.15,138.15,2400.0,84.3324,84.3324,84.2653,84.2653,2400.0
2012-04-02 13:05:00,138.19,138.27,138.18,138.2,4000.0,84.2897,84.3385,84.2836,84.2958,4000.0
2012-04-02 13:10:00,138.24,138.3,138.24,138.27,2300.0,84.3202,84.3568,84.3202,84.3385,2300.0
2012-04-02 13:15:00,138.28,138.35,138.21,138.3,3200.0,84.3446,84.3873,84.3019,84.3568,3200.0
2012-04-02 13:20:00,138.35,138.36,138.3,138.31,2700.0,84.3873,84.3934,84.3568,84.3629,2700.0
2012-04-02 13:25:00,138.32,138.4,138.28,138.31,4500.0,84.369,84.4178,84.3446,84.3629,4500.0
2012-04-02 13:30:00,138.3,138.51,138.3,138.5,10100.0,84.3568,84.4849,84.3568,84.4788,10100.0
2012-04-02 13:35:00,138.49,138.51,138.4,138.4,4200.0,84.4727,84.4849,84.4178,84.4178,4200.0
2012-04-02 13:40:00,138.39,138.48,138.39,138.45,2400.0,84.4117,84.4666,84.4117,84.4483,2400.0
2012-04-02 13:45:00,138.46,138.5,138.4,138.43,2500.0,84.4544,84.4788,84.4178,84.4361,2500.0
2012-04-02 13:50:00,138.41,138.51,138.38,138.44,2300.0,84.4239,84.4849,84.4056,84.4422,2300.0
2012-04-02 13:55:00,138.41,138.47,138.4,138.41,2300.0,84.4239,84.4605,84.4178,84.4239,2300.0
2012-04-02 14:00:00,138.4,138.44,138.37,138.41,1800.0,84.4178,84.4422,84.3995,84.4239,1800.0
2012-04-02 14:05:00,138.41,138.41,138.21,138.26,2700.0,84.4239,84.4239,84.3019,84.3324,2700.0
2012-04-02 14:10:00,138.26,138.26,138.19,138.2,3000.0,84.3324,84.3324,84.2897,84.2958,3000.0
2012-04-02 14:15:00,138.24,138.31,138.2,138.26,2500.0,84.3202,84.3629,84.2958,84.3324,2500.0
2012-04-02 14:20:00,138.29,138.4,138.27,138.34,2900.0,84.3507,84.4178,84.3385,84.3812,2900.0
2012-04-02 14:25:00,138.33,138.33,138.27,138.27,2100.0,84.3751,84.3751,84.3385,84.3385,2100.0
2012-04-02 14:30:00,138.3,138.44,138.3,138.4,2200.0,84.3568,84.4422,84.3568,84.4178,2200.0
2012-04-02 14:35:00,138.4,138.47,138.34,138.46,8600.0,84.4178,84.4605,84.3812,84.4544,8600.0
2012-04-02 14:40:00,138.46,138.64,138.46,138.64,7000.0,84.4544,84.5642,84.4544,84.5642,7000.0
2012-04-02 14:45:00,138.62,138.82,138.61,138.81,11700.0,84.552,84.674,84.5459,84.6679,11700.0
2012-04-02 14:50:00,138.82,138.82,138.61,138.71,7500.0,84.674,84.674,84.5459,84.6069,7500.0
2012-04-02 14:55:00,138.71,138.77,138.68,138.72,8200.0,84.6069,84.6435,84.5886,84.613,8200.0
2012-04-02 15:00:00,138.69,138.93,138.69,138.89,10300.0,84.5947,84.741,84.5947,84.7166,10300.0
2012-04-02 15:05:00,138.9,138.91,138.74,138.76,11100.0,84.7227,84.7288,84.6252,84.6374,11100.0
2012-04-02 15:10:00,138.77,138.83,138.69,138.78,10400.0,84.6435,84.6801,84.5947,84.6496,10400.0
2012-04-02 15:15:00,138.79,138.87,138.77,138.78,10100.0,84.6557,84.7044,84.6435,84.6496,10100.0
2012-04-02 15:20:00,138.8,138.88,138.78,138.8,7600.0,84.6618,84.7105,84.6496,84.6618,7600.0
2012-04-02 15:25:00,138.79,138.82,138.67,138.77,7700.0,84.6557,84.674,84.5825,84.6435,7700.0
2012-04-02 15:30:00,138.75,138.75,138.56,138.64,11900.0,84.6313,84.6313,84.5154,84.5642,11900.0
2012-04-02 15:35:00,138.64,138.64,138.47,138.5,8500.0,84.5642,84.5642,84.4605,84.4788,8500.0
2012-04-02 15:40:00,138.5,138.57,138.44,138.53,9500.0,84.4788,84.5215,84.4422,84.4971,9500.0
2012-04-02 15:45:00,138.54,138.69,138.38,138.48,29700.0,84.5032,84.5947,84.4056,84.4666,29700.0
2012-04-02 15:50:00,138.49,138.74,138.49,138.72,34000.0,84.4727,84.6252,84.4727,84.613,34000.0
2012-04-02 15:55:00,138.71,138.85,138.66,138.82,79400.0,84.6069,84.6923,84.5764,84.674,79400.0
2012-04-03 09:30:00,138.32,138.6,138.32,138.47,12100.0,84.369,84.5398,84.369,84.4605,12100.0
2012-04-03 09:35:00,138.49,138.79,138.48,138.74,8600.0,84.4727,84.6557,84.4666,84.6252,8600.0
2012-04-03 09:40:00,138.71,138.71,138.51,138.62,6500.0,84.6069,84.6069,84.4849,84.552,6500.0
2012-04-03 09:45:00,138.59,138.64,138.4,138.48,10300.0,84.5337,84.5642,84.4178,84.4666,10300.0
2012-04-03 09:50:00,138.49,138.54,138.3,138.3,2800.0,84.4727,84.5032,84.3568,84.3568,2800.0
2012-04-03 09:55:00,138.4,138.58,138.37,138.51,5200.0,84.4178,84.5276,84.3995,84.4849,5200.0
2012-04-03 10:00:00,138.47,138.55,138.32,138.34,9200.0,84.4605,84.5093,84.369,84.3812,9200.0
2012-04-03 10:05:00,138.43,138.44,138.37,138.37,3600.0,84.4361,84.4422,84.3995,84.3995,3600.0
2012-04-03 10:10:00,138.41,138.42,138.14,138.16,5000.0,84.4239,84.43,84.2592,84.2714,5000.0
2012-04-03 10:15:00,138.17,138.18,137.94,137.96,8700.0,84.2775,84.2836,84.1372,84.1494,8700.0
2012-04-03 10:20:00,137.99,138.0,137.87,137.92,5900.0,84.1677,84.1738,84.0945,84.125,5900.0
2012-04-03 10:25:00,137.93,138.03,137.79,138.03,3900.0,84.1311,84.1921,84.0457,84.1921,3900.0
2012-04-03 10:30:00,138.03,138.23,138.02,138.23,2200.0,84.1921,84.3141,84.186,84.3141,2200.0
2012-04-03 10:35:00,138.27,138.31,138.19,138.19,7100.0,84.3385,84.3629,84.2897,84.2897,7100.0
2012-04-03 10:40:00,138.2,138.37,138.2,138.26,11500.0,84.2958,84.3995,84.2958,84.3324,11500.0
2012-04-03 10:45:00,138.32,138.32,138.19,138.2,2600.0,84.369,84.369,84.2897,84.2958,2600.0
2012-04-03 10:50:00,138.23,138.25,138.15,138.18,2900.0,84.3141,84.3263,84.2653,84.2836,2900.0
2012-04-03 10:55:00,138.18,138.19,138.08,138.08,4700.0,84.2836,84.2897,84.2226,84.2226,4700.0
2012-04-03 11:00:00,138.08,138.19,138.05,138.19,3500.0,84.2226,84.2897,84.2043,84.2897,3500.0
2012-04-03 11:05:00,138.2,138.28,138.18,138.24,8100.0,84.2958,84.3446,84.2836,84.3202,8100.0
2012-04-03 11:10:00,138.24,138.36,138.23,138.26,8100.0,84.3202,84.3934,84.3141,84.3324,8100.0
2012-04-03 11:15:00,138.25,138.35,138.22,138.35,6900.0,84.3263,84.3873,84.308,84.3873,6900.0
2012-04-03 11:20:00,138.35,138.42,138.32,138.42,8700.0,84.3873,84.43,84.369,84.43,8700.0
2012-04-03 11:25:00,138.41,138.41,138.2,138.22,10300.0,84.4239,84.4239,84.2958,84.308,10300.0
2012-04-03 11:30:00,138.24,138.34,138.2,138.31,8400.0,84.3202,84.3812,84.2958,84.3629,8400.0
2012-04-03 11:35:00,138.38,138.41,138.25,138.33,5600.0,84.4056,84.4239,84.3263,84.3751,5600.0
2012-04-03 11:40:00,138.33,138.39,138.27,138.39,4000.0,84.3751,84.4117,84.3385,84.4117,4000.0
2012-04-03 11:45:00,138.33,138.39,138.29,138.3,5600.0,84.3751,84.4117,84.3507,84.3568,5600.0
2012-04-03 11:50:00,138.3,138.44,138.3,138.44,3800.0,84.3568,84.4422,84.3568,84.4422,3800.0
2012-04-03 11:55:00,138.45,138.5,138.44,138.45,4800.0,84.4483,84.4788,84.4422,84.4483,4800.0
2012-04-03 12:00:00,138.46,138.47,138.42,138.47,2900.0,84.4544,84.4605,84.43,84.4605,2900.0
2012-04-03 12:05:00,138.45,138.45,138.38,138.38,3200.0,84.4483,84.4483,84.4056,84.4056,3200.0
2012-04-03 12:10:00,138.39,138.39,138.31,138.36,4200.0,84.4117,84.4117,84.3629,84.3934,4200.0
2012-04-03 12:15:00,138.33,138.4,138.3,138.37,3700.0,84.3751,84.4178,84.3568,84.3995,3700.0
2012-04-03 12:20:00,138.37,138.42,138.37,138.38,3400.0,84.3995,84.43,84.3995,84.4056,3400.0
2012-04-03 12:25:00,138.38,138.47,138.38,138.43,4800.0,84.4056,84.4605,84.4056,84.4361,4800.0
2012-04-03 12:30:00,138.43,138.43,138.35,138.37,5200.0,84.4361,84.4361,84.3873,84.3995,5200.0
2012-04-03 12:35:00,138.35,138.37,138.31,138.31,4300.0,84.3873,84.3995,84.3629,84.3629,4300.0
2012-04-03 12:40:00,138.31,138.4,138.28,138.28,4300.0,84.3629,84.4178,84.3446,84.3446,4300.0
2012-04-03 12:45:00,138.27,138.27,138.23,138.24,2500.0,84.3385,84.3385,84.3141,84.3202,2500.0
2012-04-03 12:50:00,138.28,138.37,138.28,138.31,1800.0,84.3446,84.3995,84.3446,84.3629,1800.0
2012-04-03 12:55:00,138.33,138.36,138.3,138.31,1800.0,84.3751,84.3934,84.3568,84.3629,1800.0
2012-04-03 13:00:00,138.31,138.31,138.22,138.22,2600.0,84.3629,84.3629,84.308,84.308,2600.0
2012-04-03 13:05:00,138.22,138.25,138.19,138.19,3500.0,84.308,84.3263,84.2897,84.2897,3500.0
2012-04-03 13:10:00,138.21,138.33,138.2,138.33,3000.0,84.3019,84.3751,84.2958,84.3751,3000.0
2012-04-03 13:15:00,138.35,138.35,138.28,138.3,3200.0,84.3873,84.3873,84.3446,84.3568,3200.0
2012-04-03 13:20:00,138.3,138.33,138.24,138.29,14900.0,84.3568,84.3751,84.3202,84.3507,14900.0
2012-04-03 13:25:00,138.29,138.29,138.18,138.23,3200.0,84.3507,84.3507,84.2836,84.3141,3200.0
2012-04-03 13:30:00,138.22,138.24,138.15,138.22,2900.0,84.308,84.3202,84.2653,84.308,2900.0
2012-04-03 13:35:00,138.17,138.27,138.17,138.27,5700.0,84.2775,84.3385,84.2775,84.3385,5700.0
2012-04-03 13:40:00,138.25,138.26,138.18,138.25,2400.0,84.3263,84.3324,84.2836,84.3263,2400.0
2012-04-03 13:45:00,138.25,138.25,138.18,138.22,2100.0,84.3263,84.3263,84.2836,84.308,2100.0
2012-04-03 13:50:00,138.22,138.32,138.19,138.32,1800.0,84.308,84.369,84.2897,84.369,1800.0
2012-04-03 13:55:00,138.31,138.36,138.23,138.23,2900.0,84.3629,84.3934,84.3141,84.3141,2900.0
2012-04-03 14:00:00,138.2,138.2,137.73,137.74,13800.0,84.2958,84.2958,84.0091,84.0152,13800.0
2012-04-03 14:05:00,137.73,137.96,137.66,137.96,13400.0,84.0091,84.1494,83.9664,84.1494,13400.0
2012-04-03 14:10:00,137.93,137.93,137.6,137.77,5100.0,84.1311,84.1311,83.9298,84.0335,5100.0
2012-04-03 14:15:00,137.74,137.81,137.65,137.73,6200.0,84.0152,84.0579,83.9603,84.0091,6200.0
2012-04-03 14:20:00,137.77,137.8,137.66,137.8,3500.0,84.0335,84.0518,83.9664,84.0518,3500.0
2012-04-03 14:25:00,137.8,137.86,137.74,137.77,3900.0,84.0518,84.0884,84.0152,84.0335,3900.0
2012-04-03 14:30:00,137.76,137.87,137.72,137.86,5600.0,84.0274,84.0945,84.003,84.0884,5600.0
2012-04-03 14:35:00,137.85,137.85,137.6,137.6,4600.0,84.0823,84.0823,83.9298,83.9298,4600.0
2012-04-03 14:40:00,137.62,137.77,137.62,137.75,5000.0,83.942,84.0335,83.942,84.0213,5000.0
2012-04-03 14:45:00,137.75,137.75,137.63,137.65,4100.0,84.0213,84.0213,83.9481,83.9603,4100.0
2012-04-03 14:50:00,137.69,137.8,137.64,137.8,6800.0,83.9847,84.0518,83.9542,84.0518,6800.0
2012-04-03 14:55:00,137.77,137.89,137.77,137.85,5800.0,84.0335,84.1067,84.0335,84.0823,5800.0
2012-04-03 15:00:00,137.82,138.04,137.78,138.04,5500.0,84.064,84.1982,84.0396,84.1982,5500.0
2012-04-03 15:05:00,137.98,138.1,137.88,137.88,5900.0,84.1616,84.2348,84.1006,84.1006,5900.0
2012-04-03 15:10:00,137.9,137.92,137.8,137.92,3600.0,84.1128,84.125,84.0518,84.125,3600.0
2012-04-03 15:15:00,137.98,137.98,137.82,137.85,3800.0,84.1616,84.1616,84.064,84.0823,3800.0
2012-04-03 15:20:00,137.82,137.89,137.72,137.89,6500.0,84.064,84.1067,84.003,84.1067,6500.0
2012-04-03 15:25:00,137.83,137.92,137.8,137.87,12000.0,84.0701,84.125,84.0518,84.0945,12000.0
2012-04-03 15:30:00,137.86,138.0,137.86,138.0,7700.0,84.0884,84.1738,84.0884,84.1738,7700.0
2012-04-03 15:35:00,137.95,138.11,137.93,137.99,17600.0,84.1433,84.2409,84.1311,84.1677,17600.0
2012-04-03 15:40:00,138.02,138.2,137.99,138.2,20800.0,84.186,84.2958,84.1677,84.2958,20800.0
2012-04-03 15:45:00,138.21,138.39,138.21,138.31,50900.0,84.3019,84.4117,84.3019,84.3629,50900.0
2012-04-03 15:50:00,138.31,138.31,138.18,138.29,29800.0,84.3629,84.3629,84.2836,84.3507,29800.0
2012-04-03 15:55:00,138.29,138.4,138.29,138.31,58500.0,84.3507,84.4178,84.3507,84.3629,58500.0
2012-04-04 09:30:00,137.37,137.84,137.21,137.66,11700.0,83.7895,84.0762,83.6919,83.9664,11700.0
2012-04-04 09:35:00,137.67,137.83,137.34,137.48,3800.0,83.9725,84.0701,83.7712,83.8566,3800.0
2012-04-04 09:40:00,137.44,137.44,137.06,137.09,5100.0,83.8322,83.8322,83.6004,83.6187,5100.0
2012-04-04 09:45:00,137.09,137.1,136.74,136.74,8100.0,83.6187,83.6248,83.4052,83.4052,8100.0
2012-04-04 09:50:00,136.74,136.95,136.74,136.8,6000.0,83.4052,83.5333,83.4052,83.4418,6000.0
2012-04-04 09:55:00,136.81,136.93,136.77,136.77,1300.0,83.4479,83.5211,83.4235,83.4235,1300.0
2012-04-04 10:00:00,136.74,136.89,136.6,136.66,8100.0,83.4052,83.4967,83.3199,83.3564,8100.0
2012-04-04 10:05:00,136.67,136.68,136.49,136.57,8100.0,83.3625,83.3686,83.2528,83.3016,8100.0
2012-04-04 10:10:00,136.56,136.62,136.37,136.53,7300.0,83.2955,83.3321,83.1796,83.2772,7300.0
2012-04-04 10:15:00,136.52,136.62,136.45,136.45,5400.0,83.2711,83.3321,83.2284,83.2284,5400.0
2012-04-04 10:20:00,136.43,136.53,136.36,136.5,3200.0,83.2162,83.2772,83.1735,83.2589,3200.0
2012-04-04 10:25:00,136.53,136.53,136.27,136.31,2500.0,83.2772,83.2772,83.1186,83.143,2500.0
2012-04-04 10:30:00,136.36,136.41,136.25,136.33,3400.0,83.1735,83.204,83.1064,83.1552,3400.0
2012-04-04 10:35:00,136.3,136.61,136.3,136.61,1600.0,83.1369,83.326,83.1369,83.326,1600.0
2012-04-04 10:40:00,136.55,136.65,136.48,136.65,4500.0,83.2894,83.3503,83.2467,83.3503,4500.0
2012-04-04 10:45:00,136.63,136.67,136.56,136.62,2900.0,83.3382,83.3625,83.2955,83.3321,2900.0
2012-04-04 10:50:00,136.61,136.62,136.51,136.57,2800.0,83.326,83.3321,83.265,83.3016,2800.0
2012-04-04 10:55:00,136.62,136.63,136.48,136.48,1900.0,83.3321,83.3382,83.2467,83.2467,1900.0
2012-04-04 11:00:00,136.53,136.84,136.5,136.84,2500.0,83.2772,83.4662,83.2589,83.4662,2500.0
2012-04-04 11:05:00,136.81,136.96,136.68,136.96,2900.0,83.4479,83.5394,83.3686,83.5394,2900.0
2012-04-04 11:10:00,136.91,136.91,136.77,136.82,3400.0,83.5089,83.5089,83.4235,83.454,3400.0
2012-04-04 11:15:00,136.89,137.09,136.84,137.03,2100.0,83.4967,83.6187,83.4662,83.5821,2100.0
2012-04-04 11:20:00,136.98,136.98,136.81,136.9,4000.0,83.5516,83.5516,83.4479,83.5028,4000.0
2012-04-04 11:25:00,136.88,136.91,136.74,136.87,2500.0,83.4906,83.5089,83.4052,83.4845,2500.0
2012-04-04 11:30:00,136.86,137.01,136.82,136.98,2400.0,83.4784,83.5699,83.454,83.5516,2400.0
2012-04-04 11:35:00,137.02,137.18,137.02,137.14,1400.0,83.576,83.6736,83.576,83.6492,1400.0
2012-04-04 11:40:00,137.13,137.13,137.04,137.12,1700.0,83.6431,83.6431,83.5882,83.637,1700.0
2012-04-04 11:45:00,137.17,137.24,137.15,137.19,1300.0,83.6675,83.7102,83.6553,83.6797,1300.0
2012-04-04 11:50:00,137.22,137.24,137.17,137.22,2200.0,83.698,83.7102,83.6675,83.698,2200.0
2012-04-04 11:55:00,137.21,137.24,137.13,137.19,3000.0,83.6919,83.7102,83.6431,83.6797,3000.0
2012-04-04 12:00:00,137.18,137.24,137.14,137.14,2000.0,83.6736,83.7102,83.6492,83.6492,2000.0
2012-04-04 12:05:00,137.14,137.32,137.14,137.25,2600.0,83.6492,83.759,83.6492,83.7163,2600.0
2012-04-04 12:10:00,137.27,137.34,137.26,137.26,2800.0,83.7285,83.7712,83.7224,83.7224,2800.0
2012-04-04 12:15:00,137.29,137.44,137.25,137.39,5300.0,83.7407,83.8322,83.7163,83.8017,5300.0
2012-04-04 12:20:00,137.35,137.36,137.24,137.31,3300.0,83.7773,83.7834,83.7102,83.7529,3300.0
2012-04-04 12:25:00,137.31,137.31,137.22,137.24,5600.0,83.7529,83.7529,83.698,83.7102,5600.0
2012-04-04 12:30:00,137.28,137.28,137.25,137.27,1000.0,83.7346,83.7346,83.7163,83.7285,1000.0
2012-04-04 12:35:00,137.28,137.35,137.25,137.32,1900.0,83.7346,83.7773,83.7163,83.759,1900.0
2012-04-04 12:40:00,137.34,137.45,137.34,137.38,5100.0,83.7712,83.8383,83.7712,83.7956,5100.0
2012-04-04 12:45:00,137.37,137.44,137.31,137.43,5800.0,83.7895,83.8322,83.7529,83.8261,5800.0
2012-04-04 12:50:00,137.44,137.56,137.41,137.41,3300.0,83.8322,83.9054,83.8139,83.8139,3300.0
2012-04-04 12:55:00,137.41,137.42,137.25,137.37,5700.0,83.8139,83.82,83.7163,83.7895,5700.0
2012-04-04 13:00:00,137.38,137.44,137.36,137.38,3000.0,83.7956,83.8322,83.7834,83.7956,3000.0
2012-04-04 13:05:00,137.4,137.47,137.38,137.41,2400.0,83.8078,83.8505,83.7956,83.8139,2400.0
2012-04-04 13:10:00,137.43,137.43,137.32,137.32,4800.0,83.8261,83.8261,83.759,83.759,4800.0
2012-04-04 13:15:00,137.3,137.36,137.29,137.32,5300.0,83.7468,83.7834,83.7407,83.759,5300.0
2012-04-04 13:20:00,137.33,137.39,137.31,137.38,7500.0,83.7651,83.8017,83.7529,83.7956,7500.0
2012-04-04 13:25:00,137.37,137.37,137.22,137.35,6900.0,83.7895,83.7895,83.698,83.7773,6900.0
2012-04-04 13:30:00,137.33,137.35,137.3,137.31,6000.0,83.7651,83.7773,83.7468,83.7529,6000.0
2012-04-04 13:35:00,137.31,137.34,137.25,137.25,1800.0,83.7529,83.7712,83.7163,83.7163,1800.0
2012-04-04 13:40:00,137.24,137.31,137.22,137.29,4300.0,83.7102,83.7529,83.698,83.7407,4300.0
2012-04-04 13:45:00,137.29,137.37,137.27,137.36,3300.0,83.7407,83.7895,83.7285,83.7834,3300.0
2012-04-04 13:50:00,137.42,137.44,137.36,137.39,3100.0,83.82,83.8322,83.7834,83.8017,3100.0
2012-04-04 13:55:00,137.4,137.41,137.36,137.4,5400.0,83.8078,83.8139,83.7834,83.8078,5400.0
2012-04-04 14:00:00,137.4,137.4,137.31,137.31,5000.0,83.8078,83.8078,83.7529,83.7529,5000.0
2012-04-04 14:05:00,137.29,137.32,137.22,137.23,3600.0,83.7407,83.759,83.698,83.7041,3600.0
2012-04-04 14:10:00,137.21,137.32,137.21,137.32,2000.0,83.6919,83.759,83.6919,83.759,2000.0
2012-04-04 14:15:00,137.33,137.33,137.2,137.23,4900.0,83.7651,83.7651,83.6858,83.7041,4900.0
2012-04-04 14:20:00,137.21,137.23,137.11,137.11,4900.0,83.6919,83.7041,83.6309,83.6309,4900.0
2012-04-04 14:25:00,137.12,137.12,136.98,137.0,10200.0,83.637,83.637,83.5516,83.5638,10200.0
2012-04-04 14:30:00,137.0,137.2,136.97,137.2,7700.0,83.5638,83.6858,83.5455,83.6858,7700.0
2012-04-04 14:35:00,137.23,137.28,137.19,137.28,5700.0,83.7041,83.7346,83.6797,83.7346,5700.0
2012-04-04 14:40:00,137.28,137.35,137.24,137.33,4800.0,83.7346,83.7773,83.7102,83.7651,4800.0
2012-04-04 14:45:00,137.29,137.31,137.21,137.23,4500.0,83.7407,83.7529,83.6919,83.7041,4500.0
2012-04-04 14:50:00,137.21,137.21,137.06,137.06,5000.0,83.6919,83.6919,83.6004,83.6004,5000.0
2012-04-04 14:55:00,137.06,137.23,137.06,137.21,4400.0,83.6004,83.7041,83.6004,83.6919,4400.0
2012-04-04 15:00:00,137.21,137.21,137.01,137.07,7200.0,83.6919,83.6919,83.5699,83.6065,7200.0
2012-04-04 15:05:00,137.05,137.19,137.0,137.12,7000.0,83.5943,83.6797,83.5638,83.637,7000.0
2012-04-04 15:10:00,137.11,137.33,137.1,137.21,5800.0,83.6309,83.7651,83.6248,83.6919,5800.0
2012-04-04 15:15:00,137.24,137.33,137.24,137.27,6000.0,83.7102,83.7651,83.7102,83.7285,6000.0
2012-04-04 15:20:00,137.24,137.28,137.13,137.17,8200.0,83.7102,83.7346,83.6431,83.6675,8200.0
2012-04-04 15:25:00,137.16,137.17,137.1,137.12,8300.0,83.6614,83.6675,83.6248,83.637,8300.0
2012-04-04 15:30:00,137.13,137.19,137.06,137.14,10100.0,83.6431,83.6797,83.6004,83.6492,10100.0
2012-04-04 15:35:00,137.14,137.17,137.02,137.05,10400.0,83.6492,83.6675,83.576,83.5943,10400.0
2012-04-04 15:40:00,137.02,137.08,136.98,137.03,13900.0,83.576,83.6126,83.5516,83.5821,13900.0
2012-04-04 15:45:00,137.04,137.04,136.84,137.04,30900.0,83.5882,83.5882,83.4662,83.5882,30900.0
2012-04-04 15:50:00,137.03,137.03,136.69,136.77,24700.0,83.5821,83.5821,83.3747,83.4235,24700.0
2012-04-04 15:55:00,136.77,136.82,136.59,136.62,57600.0,83.4235,83.454,83.3138,83.3321,57600.0
2012-04-05 09:30:00,136.21,136.33,135.93,135.94,4500.0,83.082,83.1552,82.9112,82.9173,4500.0
2012-04-05 09:35:00,135.99,136.13,135.88,136.05,6200.0,82.9478,83.0332,82.8807,82.9844,6200.0
2012-04-05 09:40:00,136.0,136.22,136.0,136.22,3000.0,82.9539,83.0881,82.9539,83.0881,3000.0
2012-04-05 09:45:00,136.15,136.38,135.91,136.37,7400.0,83.0454,83.1857,82.899,83.1796,7400.0
2012-04-05 09:50:00,136.47,136.57,136.39,136.49,5800.0,83.2406,83.3016,83.1918,83.2528,5800.0
2012-04-05 09:55:00,136.35,136.35,136.09,136.09,2600.0,83.1674,83.1674,83.0088,83.0088,2600.0
2012-04-05 10:00:00,136.1,136.28,136.07,136.25,11400.0,83.0149,83.1247,82.9966,83.1064,11400.0
2012-04-05 10:05:00,136.24,136.8,136.24,136.8,6400.0,83.1003,83.4418,83.1003,83.4418,6400.0
2012-04-05 10:10:00,136.6,136.69,136.33,136.37,2900.0,83.3199,83.3747,83.1552,83.1796,2900.0
2012-04-05 10:15:00,136.37,136.37,136.18,136.29,5600.0,83.1796,83.1796,83.0637,83.1308,5600.0
2012-04-05 10:20:00,136.26,136.3,136.21,136.24,2600.0,83.1125,83.1369,83.082,83.1003,2600.0
2012-04-05 10:25:00,136.21,136.31,136.21,136.25,3800.0,83.082,83.143,83.082,83.1064,3800.0
2012-04-05 10:30:00,136.28,136.32,136.21,136.22,2000.0,83.1247,83.1491,83.082,83.0881,2000.0
2012-04-05 10:35:00,136.22,136.31,136.15,136.31,3400.0,83.0881,83.143,83.0454,83.143,3400.0
2012-04-05 10:40:00,136.34,136.43,136.32,136.32,4700.0,83.1613,83.2162,83.1491,83.1491,4700.0
2012-04-05 10:45:00,136.34,136.34,136.29,136.32,1100.0,83.1613,83.1613,83.1308,83.1491,1100.0
2012-04-05 10:50:00,136.35,136.35,136.26,136.26,1700.0,83.1674,83.1674,83.1125,83.1125,1700.0
2012-04-05 10:55:00,136.26,136.32,136.22,136.29,6800.0,83.1125,83.1491,83.0881,83.1308,6800.0
2012-04-05 11:00:00,136.35,136.39,136.22,136.22,1800.0,83.1674,83.1918,83.0881,83.0881,1800.0
2012-04-05 11:05:00,136.21,136.26,136.13,136.13,4100.0,83.082,83.1125,83.0332,83.0332,4100.0
2012-04-05 11:10:00,136.16,136.38,136.15,136.34,3600.0,83.0515,83.1857,83.0454,83.1613,3600.0
2012-04-05 11:15:00,136.34,136.34,136.25,136.27,3200.0,83.1613,83.1613,83.1064,83.1186,3200.0
2012-04-05 11:20:00,136.26,136.27,136.12,136.14,2000.0,83.1125,83.1186,83.0271,83.0393,2000.0
2012-04-05 11:25:00,136.1,136.18,136.07,136.18,2600.0,83.0149,83.0637,82.9966,83.0637,2600.0
2012-04-05 11:30:00,136.2,136.29,136.09,136.1,5100.0,83.0759,83.1308,83.0088,83.0149,5100.0
2012-04-05 11:35:00,136.03,136.09,135.99,136.0,4500.0,82.9722,83.0088,82.9478,82.9539,4500.0
2012-04-05 11:40:00,136.02,136.11,135.98,135.98,2100.0,82.9661,83.021,82.9417,82.9417,2100.0
2012-04-05 11:45:00,135.95,136.07,135.95,136.05,3200.0,82.9234,82.9966,82.9234,82.9844,3200.0
2012-04-05 11:50:00,136.05,136.08,136.04,136.08,4100.0,82.9844,83.0027,82.9783,83.0027,4100.0
2012-04-05 11:55:00,136.11,136.2,136.09,136.19,2800.0,83.021,83.0759,83.0088,83.0698,2800.0
2012-04-05 12:00:00,136.18,136.28,136.1,136.28,3000.0,83.0637,83.1247,83.0149,83.1247,3000.0
2012-04-05 12:05:00,136.32,136.35,136.26,136.26,1100.0,83.1491,83.1674,83.1125,83.1125,1100.0
2012-04-05 12:10:00,136.28,136.29,136.15,136.18,1600.0,83.1247,83.1308,83.0454,83.0637,1600.0
2012-04-05 12:15:00,136.16,136.23,136.13,136.13,3400.0,83.0515,83.0942,83.0332,83.0332,3400.0
2012-04-05 12:20:00,136.16,136.4,136.16,136.38,5400.0,83.0515,83.1979,83.0515,83.1857,5400.0
2012-04-05 12:25:00,136.38,136.38,136.28,136.28,1900.0,83.1857,83.1857,83.1247,83.1247,1900.0
2012-04-05 12:30:00,136.25,136.25,136.12,136.16,3300.0,83.1064,83.1064,83.0271,83.0515,3300.0
2012-04-05 12:35:00,136.16,136.16,136.07,136.09,3700.0,83.0515,83.0515,82.9966,83.0088,3700.0
2012-04-05 12:40:00,136.1,136.14,136.08,136.12,1600.0,83.0149,83.0393,83.0027,83.0271,1600.0
2012-04-05 12:45:00,136.09,136.13,136.01,136.13,3400.0,83.0088,83.0332,82.96,83.0332,3400.0
2012-04-05 12:50:00,136.09,136.09,136.07,136.07,200.0,83.0088,83.0088,82.9966,82.9966,200.0
2012-04-05 12:55:00,136.09,136.19,136.07,136.19,1800.0,83.0088,83.0698,82.9966,83.0698,1800.0
2012-04-05 13:00:00,136.17,136.23,136.13,136.13,2200.0,83.0576,83.0942,83.0332,83.0332,2200.0
2012-04-05 13:05:00,136.08,136.09,136.06,136.06,600.0,83.0027,83.0088,82.9905,82.9905,600.0
2012-04-05 13:10:00,136.06,136.07,136.0,136.02,1800.0,82.9905,82.9966,82.9539,82.9661,1800.0
2012-04-05 13:15:00,136.05,136.16,135.93,136.0,3500.0,82.9844,83.0515,82.9112,82.9539,3500.0
2012-04-05 13:20:00,136.02,136.13,136.02,136.05,1500.0,82.9661,83.0332,82.9661,82.9844,1500.0
2012-04-05 13:25:00,136.05,136.13,136.05,136.12,1500.0,82.9844,83.0332,82.9844,83.0271,1500.0
2012-04-05 13:30:00,136.11,136.15,136.11,136.15,1800.0,83.021,83.0454,83.021,83.0454,1800.0
2012-04-05 13:35:00,136.15,136.16,136.14,136.14,1800.0,83.0454,83.0515,83.0393,83.0393,1800.0
2012-04-05 13:40:00,136.15,136.15,136.05,136.09,3800.0,83.0454,83.0454,82.9844,83.0088,3800.0
2012-04-05 13:45:00,136.11,136.11,135.97,136.05,13000.0,83.021,83.021,82.9356,82.9844,13000.0
2012-04-05 13:50:00,136.01,136.1,136.0,136.08,3500.0,82.96,83.0149,82.9539,83.0027,3500.0
2012-04-05 13:55:00,136.06,136.09,136.0,136.07,3900.0,82.9905,83.0088,82.9539,82.9966,3900.0
2012-04-05 14:00:00,136.07,136.1,136.03,136.1,1300.0,82.9966,83.0149,82.9722,83.0149,1300.0
2012-04-05 14:05:00,136.1,136.15,136.04,136.11,2100.0,83.0149,83.0454,82.9783,83.021,2100.0
2012-04-05 14:10:00,136.11,136.15,136.1,136.13,2800.0,83.021,83.0454,83.0149,83.0332,2800.0
2012-04-05 14:15:00,136.15,136.22,136.13,136.2,3400.0,83.0454,83.0881,83.0332,83.0759,3400.0
2012-04-05 14:20:00,136.16,136.27,136.16,136.25,3700.0,83.0515,83.1186,83.0515,83.1064,3700.0
2012-04-05 14:25:00,136.25,136.27,136.23,136.23,2800.0,83.1064,83.1186,83.0942,83.0942,2800.0
2012-04-05 14:30:00,136.19,136.22,136.11,136.22,3300.0,83.0698,83.0881,83.021,83.0881,3300.0
2012-04-05 14:35:00,136.18,136.3,136.18,136.19,2500.0,83.0637,83.1369,83.0637,83.0698,2500.0
2012-04-05 14:40:00,136.19,136.28,136.19,136.27,1500.0,83.0698,83.1247,83.0698,83.1186,1500.0
2012-04-05 14:45:00,136.26,136.3,136.26,136.28,2600.0,83.1125,83.1369,83.1125,83.1247,2600.0
2012-04-05 14:50:00,136.3,136.3,136.19,136.27,3000.0,83.1369,83.1369,83.0698,83.1186,3000.0
2012-04-05 14:55:00,136.3,136.41,136.28,136.39,2400.0,83.1369,83.204,83.1247,83.1918,2400.0
2012-04-05 15:00:00,136.34,136.35,136.3,136.35,6100.0,83.1613,83.1674,83.1369,83.1674,6100.0
2012-04-05 15:05:00,136.35,136.38,136.3,136.3,3600.0,83.1674,83.1857,83.1369,83.1369,3600.0
2012-04-05 15:10:00,136.29,136.29,136.14,136.23,4600.0,83.1308,83.1308,83.0393,83.0942,4600.0
2012-04-05 15:15:00,136.23,136.29,136.2,136.27,2600.0,83.0942,83.1308,83.0759,83.1186,2600.0
2012-04-05 15:20:00,136.29,136.32,136.24,136.24,4100.0,83.1308,83.1491,83.1003,83.1003,4100.0
2012-04-05 15:25:00,136.25,136.27,136.14,136.19,4100.0,83.1064,83.1186,83.0393,83.0698,4100.0
2012-04-05 15:30:00,136.19,136.31,136.14,136.17,9200.0,83.0698,83.143,83.0393,83.0576,9200.0
2012-04-05 15:35:00,136.19,136.34,136.19,136.3,12600.0,83.0698,83.1613,83.0698,83.1369,12600.0
2012-04-05 15:40:00,136.29,136.34,136.28,136.33,10700.0,83.1308,83.1613,83.1247,83.1552,10700.0
2012-04-05 15:45:00,136.33,136.48,136.33,136.4,20600.0,83.1552,83.2467,83.1552,83.1979,20600.0
2012-04-05 15:50:00,136.42,136.49,136.33,136.46,14600.0,83.2101,83.2528,83.1552,83.2345,14600.0
2012-04-05 15:55:00,136.46,136.48,136.31,136.34,28700.0,83.2345,83.2467,83.143,83.1613,28700.0
2012-04-09 09:30:00,134.73,135.09,134.68,135.09,9100.0,82.1792,82.3988,82.1487,82.3988,9100.0
2012-04-09 09:35:00,135.11,135.24,134.99,135.18,5200.0,82.411,82.4903,82.3378,82.4537,5200.0
2012-04-09 09:40:00,135.16,135.19,135.04,135.11,2600.0,82.4415,82.4598,82.3683,82.411,2600.0
2012-04-09 09:45:00,135.07,135.09,134.82,134.82,7200.0,82.3866,82.3988,82.2341,82.2341,7200.0
2012-04-09 09:50:00,134.75,134.75,134.46,134.54,4800.0,82.1914,82.1914,82.0145,82.0633,4800.0
2012-04-09 09:55:00,134.51,134.54,134.41,134.54,5600.0,82.045,82.0633,81.9841,82.0633,5600.0
2012-04-09 10:00:00,134.54,134.64,134.47,134.56,5300.0,82.0633,82.1243,82.0206,82.0755,5300.0
2012-04-09 10:05:00,134.49,134.53,134.3,134.31,5500.0,82.0328,82.0572,81.917,81.9231,5500.0
2012-04-09 10:10:00,134.3,134.33,134.23,134.32,2100.0,81.917,81.9353,81.8743,81.9292,2100.0
2012-04-09 10:15:00,134.37,134.45,134.36,134.42,6200.0,81.9597,82.0084,81.9536,81.9902,6200.0
2012-04-09 10:20:00,134.4,134.52,134.3,134.48,6300.0,81.978,82.0511,81.917,82.0267,6300.0
2012-04-09 10:25:00,134.49,134.51,134.29,134.33,4100.0,82.0328,82.045,81.9109,81.9353,4100.0
2012-04-09 10:30:00,134.29,134.32,134.16,134.16,5800.0,81.9109,81.9292,81.8316,81.8316,5800.0
2012-04-09 10:35:00,134.19,134.25,134.12,134.12,8900.0,81.8499,81.8865,81.8072,81.8072,8900.0
2012-04-09 10:40:00,134.12,134.27,134.12,134.27,4700.0,81.8072,81.8987,81.8072,81.8987,4700.0
2012-04-09 10:45:00,134.35,134.61,134.35,134.57,2600.0,81.9475,82.106,81.9475,82.0816,2600.0
2012-04-09 10:50:00,134.63,134.65,134.58,134.61,1100.0,82.1182,82.1304,82.0877,82.106,1100.0
2012-04-09 10:55:00,134.65,134.79,134.6,134.78,6100.0,82.1304,82.2158,82.0999,82.2097,6100.0
2012-04-09 11:00:00,134.79,134.83,134.73,134.75,3800.0,82.2158,82.2402,82.1792,82.1914,3800.0
2012-04-09 11:05:00,134.81,134.81,134.68,134.73,4300.0,82.228,82.228,82.1487,82.1792,4300.0
2012-04-09 11:10:00,134.69,134.73,134.56,134.61,5600.0,82.1548,82.1792,82.0755,82.106,5600.0
2012-04-09 11:15:00,134.6,134.64,134.52,134.62,4000.0,82.0999,82.1243,82.0511,82.1121,4000.0
2012-04-09 11:20:00,134.63,134.68,134.6,134.64,2300.0,82.1182,82.1487,82.0999,82.1243,2300.0
2012-04-09 11:25:00,134.66,134.68,134.54,134.57,3500.0,82.1365,82.1487,82.0633,82.0816,3500.0
2012-04-09 11:30:00,134.56,134.62,134.54,134.56,3000.0,82.0755,82.1121,82.0633,82.0755,3000.0
2012-04-09 11:35:00,134.56,134.67,134.56,134.63,3300.0,82.0755,82.1426,82.0755,82.1182,3300.0
2012-04-09 11:40:00,134.69,134.7,134.61,134.69,1700.0,82.1548,82.1609,82.106,82.1548,1700.0
2012-04-09 11:45:00,134.68,134.7,134.68,134.7,200.0,82.1487,82.1609,82.1487,82.1609,200.0
2012-04-09 11:50:00,134.74,134.76,134.67,134.74,2000.0,82.1853,82.1975,82.1426,82.1853,2000.0
2012-04-09 11:55:00,134.71,134.9,134.7,134.9,2800.0,82.167,82.2829,82.1609,82.2829,2800.0
2012-04-09 12:00:00,134.89,134.93,134.83,134.84,2000.0,82.2768,82.3012,82.2402,82.2463,2000.0
2012-04-09 12:05:00,134.81,134.81,134.66,134.73,1300.0,82.228,82.228,82.1365,82.1792,1300.0
2012-04-09 12:10:00,134.7,134.84,134.7,134.82,1800.0,82.1609,82.2463,82.1609,82.2341,1800.0
2012-04-09 12:15:00,134.87,134.89,134.84,134.86,2900.0,82.2646,82.2768,82.2463,82.2585,2900.0
2012-04-09 12:20:00,134.9,134.9,134.83,134.83,700.0,82.2829,82.2829,82.2402,82.2402,700.0
2012-04-09 12:25:00,134.82,134.85,134.8,134.82,1900.0,82.2341,82.2524,82.2219,82.2341,1900.0
2012-04-09 12:30:00,134.85,134.96,134.85,134.96,3500.0,82.2524,82.3195,82.2524,82.3195,3500.0
2012-04-09 12:35:00,134.94,135.0,134.93,134.98,3200.0,82.3073,82.3439,82.3012,82.3317,3200.0
2012-04-09 12:40:00,135.02,135.04,134.91,135.0,2200.0,82.3561,82.3683,82.289,82.3439,2200.0
2012-04-09 12:45:00,135.1,135.1,135.05,135.05,600.0,82.4049,82.4049,82.3744,82.3744,600.0
2012-04-09 12:50:00,135.02,135.02,134.97,135.01,2200.0,82.3561,82.3561,82.3256,82.35,2200.0
2012-04-09 12:55:00,135.02,135.15,135.01,135.14,8100.0,82.3561,82.4354,82.35,82.4293,8100.0
2012-04-09 13:00:00,135.18,135.24,135.17,135.21,2900.0,82.4537,82.4903,82.4476,82.472,2900.0
2012-04-09 13:05:00,135.19,135.19,135.13,135.16,1500.0,82.4598,82.4598,82.4232,82.4415,1500.0
2012-04-09 13:10:00,135.18,135.27,135.18,135.27,2300.0,82.4537,82.5086,82.4537,82.5086,2300.0
2012-04-09 13:15:00,135.3,135.35,135.27,135.29,6400.0,82.5269,82.5574,82.5086,82.5208,6400.0
2012-04-09 13:20:00,135.27,135.34,135.25,135.34,6100.0,82.5086,82.5513,82.4964,82.5513,6100.0
2012-04-09 13:25:00,135.36,135.49,135.34,135.49,10700.0,82.5635,82.6428,82.5513,82.6428,10700.0
2012-04-09 13:30:00,135.46,135.51,135.39,135.42,6700.0,82.6245,82.655,82.5818,82.6001,6700.0
2012-04-09 13:35:00,135.45,135.48,135.43,135.46,2200.0,82.6184,82.6367,82.6062,82.6245,2200.0
2012-04-09 13:40:00,135.49,135.6,135.49,135.6,6200.0,82.6428,82.7099,82.6428,82.7099,6200.0
2012-04-09 13:45:00,135.6,135.68,135.6,135.67,7400.0,82.7099,82.7587,82.7099,82.7526,7400.0
2012-04-09 13:50:00,135.68,135.77,135.67,135.77,2700.0,82.7587,82.8136,82.7526,82.8136,2700.0
2012-04-09 13:55:00,135.78,135.93,135.75,135.84,13100.0,82.8197,82.9112,82.8014,82.8563,13100.0
2012-04-09 14:00:00,135.8,135.82,135.7,135.72,7100.0,82.8319,82.8441,82.7709,82.7831,7100.0
2012-04-09 14:05:00,135.74,135.83,135.71,135.82,4700.0,82.7953,82.8502,82.777,82.8441,4700.0
2012-04-09 14:10:00,135.82,135.85,135.74,135.85,5000.0,82.8441,82.8624,82.7953,82.8624,5000.0
2012-04-09 14:15:00,135.86,135.95,135.86,135.95,1800.0,82.8685,82.9234,82.8685,82.9234,1800.0
2012-04-09 14:20:00,135.95,136.11,135.95,136.05,11500.0,82.9234,83.021,82.9234,82.9844,11500.0
2012-04-09 14:25:00,136.07,136.18,136.05,136.18,6400.0,82.9966,83.0637,82.9844,83.0637,6400.0
2012-04-09 14:30:00,136.14,136.19,136.02,136.02,10800.0,83.0393,83.0698,82.9661,82.9661,10800.0
2012-04-09 14:35:00,136.04,136.16,136.0,136.15,4000.0,82.9783,83.0515,82.9539,83.0454,4000.0
2012-04-09 14:40:00,136.15,136.31,136.15,136.27,5400.0,83.0454,83.143,83.0454,83.1186,5400.0
2012-04-09 14:45:00,136.29,136.34,136.28,136.3,2200.0,83.1308,83.1613,83.1247,83.1369,2200.0
2012-04-09 14:50:00,136.31,136.33,136.25,136.25,5100.0,83.143,83.1552,83.1064,83.1064,5100.0
2012-04-09 14:55:00,136.23,136.32,136.2,136.24,2700.0,83.0942,83.1491,83.0759,83.1003,2700.0
2012-04-09 15:00:00,136.24,136.24,136.16,136.16,4200.0,83.1003,83.1003,83.0515,83.0515,4200.0
2012-04-09 15:05:00,136.18,136.24,136.14,136.22,4000.0,83.0637,83.1003,83.0393,83.0881,4000.0
2012-04-09 15:10:00,136.21,136.24,136.12,136.12,6900.0,83.082,83.1003,83.0271,83.0271,6900.0
2012-04-09 15:15:00,136.14,136.3,136.14,136.23,6000.0,83.0393,83.1369,83.0393,83.0942,6000.0
2012-04-09 15:20:00,136.22,136.23,136.09,136.09,4900.0,83.0881,83.0942,83.0088,83.0088,4900.0
2012-04-09 15:25:00,136.12,136.16,135.98,135.98,3700.0,83.0271,83.0515,82.9417,82.9417,3700.0
2012-04-09 15:30:00,135.96,135.96,135.86,135.96,6200.0,82.9295,82.9295,82.8685,82.9295,6200.0
2012-04-09 15:35:00,135.96,135.98,135.84,135.87,4100.0,82.9295,82.9417,82.8563,82.8746,4100.0
2012-04-09 15:40:00,135.9,135.91,135.81,135.85,8400.0,82.8929,82.899,82.838,82.8624,8400.0
2012-04-09 15:45:00,135.82,135.83,135.43,135.64,23700.0,82.8441,82.8502,82.6062,82.7343,23700.0
2012-04-09 15:50:00,135.64,135.73,135.63,135.69,11900.0,82.7343,82.7892,82.7282,82.7648,11900.0
2012-04-09 15:55:00,135.66,135.68,135.55,135.64,42600.0,82.7465,82.7587,82.6794,82.7343,42600.0
2012-04-10 09:30:00,135.66,135.98,135.43,135.65,13500.0,82.7465,82.9417,82.6062,82.7404,13500.0
2012-04-10 09:35:00,135.65,135.86,135.63,135.86,4100.0,82.7404,82.8685,82.7282,82.8685,4100.0
2012-04-10 09:40:00,135.86,136.0,135.57,135.64,8900.0,82.8685,82.9539,82.6916,82.7343,8900.0
2012-04-10 09:45:00,135.65,135.91,135.58,135.77,9300.0,82.7404,82.899,82.6977,82.8136,9300.0
2012-04-10 09:50:00,135.75,135.82,135.69,135.78,6400.0,82.8014,82.8441,82.7648,82.8197,6400.0
2012-04-10 09:55:00,135.77,135.92,135.77,135.92,4600.0,82.8136,82.9051,82.8136,82.9051,4600.0
2012-04-10 10:00:00,135.85,135.91,135.78,135.78,14700.0,82.8624,82.899,82.8197,82.8197,14700.0
2012-04-10 10:05:00,135.8,135.8,135.56,135.68,19100.0,82.8319,82.8319,82.6855,82.7587,19100.0
2012-04-10 10:10:00,135.69,135.84,135.62,135.84,5100.0,82.7648,82.8563,82.7221,82.8563,5100.0
2012-04-10 10:15:00,135.79,135.83,135.69,135.76,6400.0,82.8258,82.8502,82.7648,82.8075,6400.0
2012-04-10 10:20:00,135.75,135.86,135.71,135.83,8200.0,82.8014,82.8685,82.777,82.8502,8200.0
2012-04-10 10:25:00,135.8,135.85,135.71,135.8,9500.0,82.8319,82.8624,82.777,82.8319,9500.0
2012-04-10 10:30:00,135.78,135.78,135.65,135.69,7600.0,82.8197,82.8197,82.7404,82.7648,7600.0
2012-04-10 10:35:00,135.72,135.82,135.72,135.8,2600.0,82.7831,82.8441,82.7831,82.8319,2600.0
2012-04-10 10:40:00,135.75,135.82,135.74,135.8,3200.0,82.8014,82.8441,82.7953,82.8319,3200.0
2012-04-10 10:45:00,135.76,135.82,135.7,135.74,16300.0,82.8075,82.8441,82.7709,82.7953,16300.0
2012-04-10 10:50:00,135.72,135.76,135.66,135.74,7200.0,82.7831,82.8075,82.7465,82.7953,7200.0
2012-04-10 10:55:00,135.63,135.69,135.47,135.56,9900.0,82.7282,82.7648,82.6306,82.6855,9900.0
2012-04-10 11:00:00,135.57,135.7,135.56,135.67,5500.0,82.6916,82.7709,82.6855,82.7526,5500.0
2012-04-10 11:05:00,135.69,135.73,135.56,135.67,13600.0,82.7648,82.7892,82.6855,82.7526,13600.0
2012-04-10 11:10:00,135.66,135.66,135.41,135.52,9000.0,82.7465,82.7465,82.594,82.6611,9000.0
2012-04-10 11:15:00,135.52,135.52,135.44,135.5,7500.0,82.6611,82.6611,82.6123,82.6489,7500.0
2012-04-10 11:20:00,135.5,135.61,135.49,135.61,7600.0,82.6489,82.716,82.6428,82.716,7600.0
2012-04-10 11:25:00,135.61,135.71,135.61,135.65,7300.0,82.716,82.777,82.716,82.7404,7300.0
2012-04-10 11:30:00,135.61,135.72,135.61,135.63,9100.0,82.716,82.7831,82.716,82.7282,9100.0
2012-04-10 11:35:00,135.62,135.68,135.6,135.68,6500.0,82.7221,82.7587,82.7099,82.7587,6500.0
2012-04-10 11:40:00,135.69,135.7,135.64,135.7,7900.0,82.7648,82.7709,82.7343,82.7709,7900.0
2012-04-10 11:45:00,135.68,135.68,135.46,135.5,9400.0,82.7587,82.7587,82.6245,82.6489,9400.0
2012-04-10 11:50:00,135.49,135.54,135.35,135.51,19900.0,82.6428,82.6733,82.5574,82.655,19900.0
2012-04-10 11:55:00,135.52,135.63,135.45,135.59,8800.0,82.6611,82.7282,82.6184,82.7038,8800.0
2012-04-10 12:00:00,135.65,135.65,135.48,135.51,8600.0,82.7404,82.7404,82.6367,82.655,8600.0
2012-04-10 12:05:00,135.54,135.62,135.48,135.54,8600.0,82.6733,82.7221,82.6367,82.6733,8600.0
2012-04-10 12:10:00,135.54,135.6,135.41,135.45,10200.0,82.6733,82.7099,82.594,82.6184,10200.0
2012-04-10 12:15:00,135.41,135.58,135.26,135.51,9000.0,82.594,82.6977,82.5025,82.655,9000.0
2012-04-10 12:20:00,135.5,135.51,135.33,135.33,9400.0,82.6489,82.655,82.5452,82.5452,9400.0
2012-04-10 12:25:00,135.38,135.47,135.35,135.45,13000.0,82.5757,82.6306,82.5574,82.6184,13000.0
2012-04-10 12:30:00,135.43,135.48,135.33,135.39,7700.0,82.6062,82.6367,82.5452,82.5818,7700.0
2012-04-10 12:35:00,135.41,135.43,135.33,135.34,6300.0,82.594,82.6062,82.5452,82.5513,6300.0
2012-04-10 12:40:00,135.32,135.44,135.26,135.39,4500.0,82.5391,82.6123,82.5025,82.5818,4500.0
2012-04-10 12:45:00,135.38,135.4,135.25,135.3,6600.0,82.5757,82.5879,82.4964,82.5269,6600.0
2012-04-10 12:50:00,135.28,135.31,135.17,135.22,6400.0,82.5147,82.533,82.4476,82.4781,6400.0
2012-04-10 12:55:00,135.23,135.25,135.12,135.23,3900.0,82.4842,82.4964,82.4171,82.4842,3900.0
2012-04-10 13:00:00,135.24,135.24,135.14,135.23,6900.0,82.4903,82.4903,82.4293,82.4842,6900.0
2012-04-10 13:05:00,135.25,135.25,135.11,135.16,4200.0,82.4964,82.4964,82.411,82.4415,4200.0
2012-04-10 13:10:00,135.17,135.3,135.05,135.27,10000.0,82.4476,82.5269,82.3744,82.5086,10000.0
2012-04-10 13:15:00,135.31,135.39,135.04,135.06,8900.0,82.533,82.5818,82.3683,82.3805,8900.0
2012-04-10 13:20:00,135.11,135.14,134.97,135.09,2300.0,82.411,82.4293,82.3256,82.3988,2300.0
2012-04-10 13:25:00,135.07,135.15,135.02,135.15,4300.0,82.3866,82.4354,82.3561,82.4354,4300.0
2012-04-10 13:30:00,135.14,135.19,135.08,135.16,8800.0,82.4293,82.4598,82.3927,82.4415,8800.0
2012-04-10 13:35:00,135.16,135.18,135.05,135.18,11500.0,82.4415,82.4537,82.3744,82.4537,11500.0
2012-04-10 13:40:00,135.17,135.26,135.14,135.24,8600.0,82.4476,82.5025,82.4293,82.4903,8600.0
2012-04-10 13:45:00,135.24,135.3,135.24,135.29,5800.0,82.4903,82.5269,82.4903,82.5208,5800.0
2012-04-10 13:50:00,135.28,135.33,135.16,135.16,12300.0,82.5147,82.5452,82.4415,82.4415,12300.0
2012-04-10 13:55:00,135.14,135.18,135.07,135.13,5900.0,82.4293,82.4537,82.3866,82.4232,5900.0
2012-04-10 14:00:00,135.14,135.2,135.09,135.12,12500.0,82.4293,82.4659,82.3988,82.4171,12500.0
2012-04-10 14:05:00,135.11,135.23,135.07,135.23,6500.0,82.411,82.4842,82.3866,82.4842,6500.0
2012-04-10 14:10:00,135.23,135.24,135.13,135.15,9300.0,82.4842,82.4903,82.4232,82.4354,9300.0
2012-04-10 14:15:00,135.14,135.22,135.03,135.1,15900.0,82.4293,82.4781,82.3622,82.4049,15900.0
2012-04-10 14:20:00,135.12,135.15,135.0,135.02,23100.0,82.4171,82.4354,82.3439,82.3561,23100.0
2012-04-10 14:25:00,135.03,135.12,134.93,135.02,14200.0,82.3622,82.4171,82.3012,82.3561,14200.0
2012-04-10 14:30:00,135.02,135.03,134.9,134.95,10300.0,82.3561,82.3622,82.2829,82.3134,10300.0
2012-04-10 14:35:00,134.92,134.96,134.74,134.79,18700.0,82.2951,82.3195,82.1853,82.2158,18700.0
2012-04-10 14:40:00,134.77,134.94,134.77,134.93,7700.0,82.2036,82.3073,82.2036,82.3012,7700.0
2012-04-10 14:45:00,134.92,135.02,134.88,135.0,5600.0,82.2951,82.3561,82.2707,82.3439,5600.0
2012-04-10 14:50:00,134.99,135.01,134.95,134.96,4500.0,82.3378,82.35,82.3134,82.3195,4500.0
2012-04-10 14:55:00,134.99,135.0,134.8,134.84,14400.0,82.3378,82.3439,82.2219,82.2463,14400.0
2012-04-10 15:00:00,134.85,134.87,134.72,134.72,5900.0,82.2524,82.2646,82.1731,82.1731,5900.0
2012-04-10 15:05:00,134.71,134.85,134.69,134.73,9400.0,82.167,82.2524,82.1548,82.1792,9400.0
2012-04-10 15:10:00,134.76,134.84,134.59,134.59,12600.0,82.1975,82.2463,82.0938,82.0938,12600.0
2012-04-10 15:15:00,134.59,134.64,134.5,134.64,16200.0,82.0938,82.1243,82.0389,82.1243,16200.0
2012-04-10 15:20:00,134.68,134.69,134.57,134.58,9700.0,82.1487,82.1548,82.0816,82.0877,9700.0
2012-04-10 15:25:00,134.57,134.69,134.51,134.52,9100.0,82.0816,82.1548,82.045,82.0511,9100.0
2012-04-10 15:30:00,134.52,134.55,134.47,134.5,16800.0,82.0511,82.0694,82.0206,82.0389,16800.0
2012-04-10 15:35:00,134.52,134.69,134.52,134.62,16600.0,82.0511,82.1548,82.0511,82.1121,16600.0
2012-04-10 15:40:00,134.63,134.69,134.47,134.5,14300.0,82.1182,82.1548,82.0206,82.0389,14300.0
2012-04-10 15:45:00,134.5,134.5,134.24,134.37,30900.0,82.0389,82.0389,81.8804,81.9597,30900.0
2012-04-10 15:50:00,134.36,134.53,134.32,134.49,27000.0,81.9536,82.0572,81.9292,82.0328,27000.0
2012-04-10 15:55:00,134.47,134.51,134.35,134.39,88100.0,82.0206,82.045,81.9475,81.9719,88100.0
2012-04-11 09:30:00,135.59,135.62,135.06,135.06,11600.0,82.7038,82.7221,82.3805,82.3805,11600.0
2012-04-11 09:35:00,135.13,135.7,135.12,135.63,10700.0,82.4232,82.7709,82.4171,82.7282,10700.0
2012-04-11 09:40:00,135.56,135.86,135.56,135.77,16600.0,82.6855,82.8685,82.6855,82.8136,16600.0
2012-04-11 09:45:00,135.72,136.02,135.67,135.91,18200.0,82.7831,82.9661,82.7526,82.899,18200.0
2012-04-11 09:50:00,135.94,135.97,135.76,135.76,12400.0,82.9173,82.9356,82.8075,82.8075,12400.0
2012-04-11 09:55:00,135.76,136.04,135.76,135.98,13400.0,82.8075,82.9783,82.8075,82.9417,13400.0
2012-04-11 10:00:00,135.98,136.36,135.98,136.17,16000.0,82.9417,83.1735,82.9417,83.0576,16000.0
2012-04-11 10:05:00,136.16,136.33,136.16,136.21,6800.0,83.0515,83.1552,83.0515,83.082,6800.0
2012-04-11 10:10:00,136.2,136.33,136.15,136.28,11400.0,83.0759,83.1552,83.0454,83.1247,11400.0
2012-04-11 10:15:00,136.31,136.38,136.19,136.27,6500.0,83.143,83.1857,83.0698,83.1186,6500.0
2012-04-11 10:20:00,136.24,136.35,136.2,136.33,5200.0,83.1003,83.1674,83.0759,83.1552,5200.0
2012-04-11 10:25:00,136.33,136.41,136.19,136.29,12400.0,83.1552,83.204,83.0698,83.1308,12400.0
2012-04-11 10:30:00,136.28,136.37,136.2,136.28,10700.0,83.1247,83.1796,83.0759,83.1247,10700.0
2012-04-11 10:35:00,136.32,136.34,136.21,136.34,6600.0,83.1491,83.1613,83.082,83.1613,6600.0
2012-04-11 10:40:00,136.37,136.47,136.33,136.38,9400.0,83.1796,83.2406,83.1552,83.1857,9400.0
2012-04-11 10:45:00,136.39,136.43,136.33,136.39,7700.0,83.1918,83.2162,83.1552,83.1918,7700.0
2012-04-11 10:50:00,136.41,136.41,136.25,136.26,3200.0,83.204,83.204,83.1064,83.1125,3200.0
2012-04-11 10:55:00,136.3,136.55,136.3,136.55,7600.0,83.1369,83.2894,83.1369,83.2894,7600.0
2012-04-11 11:00:00,136.48,136.52,136.45,136.52,7500.0,83.2467,83.2711,83.2284,83.2711,7500.0
2012-04-11 11:05:00,136.5,136.5,136.35,136.5,9200.0,83.2589,83.2589,83.1674,83.2589,9200.0
2012-04-11 11:10:00,136.5,136.54,136.48,136.49,6900.0,83.2589,83.2833,83.2467,83.2528,6900.0
2012-04-11 11:15:00,136.51,136.75,136.51,136.67,12300.0,83.265,83.4113,83.265,83.3625,12300.0
2012-04-11 11:20:00,136.66,136.73,136.63,136.7,2600.0,83.3564,83.3991,83.3382,83.3808,2600.0
2012-04-11 11:25:00,136.69,136.87,136.68,136.84,7600.0,83.3747,83.4845,83.3686,83.4662,7600.0
2012-04-11 11:30:00,136.83,136.87,136.81,136.81,3600.0,83.4601,83.4845,83.4479,83.4479,3600.0
2012-04-11 11:35:00,136.83,136.88,136.73,136.73,4200.0,83.4601,83.4906,83.3991,83.3991,4200.0
2012-04-11 11:40:00,136.78,136.84,136.58,136.58,4400.0,83.4296,83.4662,83.3077,83.3077,4400.0
2012-04-11 11:45:00,136.62,136.7,136.61,136.63,2300.0,83.3321,83.3808,83.326,83.3382,2300.0
2012-04-11 11:50:00,136.59,136.67,136.55,136.58,12100.0,83.3138,83.3625,83.2894,83.3077,12100.0
2012-04-11 11:55:00,136.54,136.56,136.46,136.53,5700.0,83.2833,83.2955,83.2345,83.2772,5700.0
2012-04-11 12:00:00,136.54,136.57,136.5,136.5,9600.0,83.2833,83.3016,83.2589,83.2589,9600.0
2012-04-11 12:05:00,136.47,136.53,136.45,136.5,3100.0,83.2406,83.2772,83.2284,83.2589,3100.0
2012-04-11 12:10:00,136.51,136.61,136.49,136.61,5500.0,83.265,83.326,83.2528,83.326,5500.0
2012-04-11 12:15:00,136.63,136.63,136.53,136.62,4500.0,83.3382,83.3382,83.2772,83.3321,4500.0
2012-04-11 12:20:00,136.63,136.63,136.58,136.6,4500.0,83.3382,83.3382,83.3077,83.3199,4500.0
2012-04-11 12:25:00,136.6,136.71,136.58,136.65,2800.0,83.3199,83.3869,83.3077,83.3503,2800.0
2012-04-11 12:30:00,136.7,136.7,136.35,136.35,9800.0,83.3808,83.3808,83.1674,83.1674,9800.0
2012-04-11 12:35:00,136.37,136.46,136.3,136.42,6200.0,83.1796,83.2345,83.1369,83.2101,6200.0
2012-04-11 12:40:00,136.45,136.59,136.41,136.59,3800.0,83.2284,83.3138,83.204,83.3138,3800.0
2012-04-11 12:45:00,136.59,136.64,136.59,136.61,4900.0,83.3138,83.3443,83.3138,83.326,4900.0
2012-04-11 12:50:00,136.64,136.72,136.62,136.72,3400.0,83.3443,83.393,83.3321,83.393,3400.0
2012-04-11 12:55:00,136.72,136.77,136.68,136.77,3100.0,83.393,83.4235,83.3686,83.4235,3100.0
2012-04-11 13:00:00,136.75,136.79,136.67,136.77,4700.0,83.4113,83.4357,83.3625,83.4235,4700.0
2012-04-11 13:05:00,136.76,136.81,136.76,136.8,3800.0,83.4174,83.4479,83.4174,83.4418,3800.0
2012-04-11 13:10:00,136.81,136.83,136.66,136.66,2500.0,83.4479,83.4601,83.3564,83.3564,2500.0
2012-04-11 13:15:00,136.71,136.72,136.69,136.7,1600.0,83.3869,83.393,83.3747,83.3808,1600.0
2012-04-11 13:20:00,136.7,136.7,136.66,136.66,1900.0,83.3808,83.3808,83.3564,83.3564,1900.0
2012-04-11 13:25:00,136.67,136.72,136.64,136.72,3600.0,83.3625,83.393,83.3443,83.393,3600.0
2012-04-11 13:30:00,136.7,136.71,136.65,136.66,3800.0,83.3808,83.3869,83.3503,83.3564,3800.0
2012-04-11 13:35:00,136.68,136.75,136.64,136.67,6100.0,83.3686,83.4113,83.3443,83.3625,6100.0
2012-04-11 13:40:00,136.66,136.76,136.65,136.66,3500.0,83.3564,83.4174,83.3503,83.3564,3500.0
2012-04-11 13:45:00,136.69,136.77,136.68,136.77,3100.0,83.3747,83.4235,83.3686,83.4235,3100.0
2012-04-11 13:50:00,136.76,136.81,136.67,136.75,6500.0,83.4174,83.4479,83.3625,83.4113,6500.0
2012-04-11 13:55:00,136.74,136.83,136.74,136.83,3800.0,83.4052,83.4601,83.4052,83.4601,3800.0
2012-04-11 14:00:00,136.81,136.83,136.7,136.82,4500.0,83.4479,83.4601,83.3808,83.454,4500.0
2012-04-11 14:05:00,136.81,136.81,136.64,136.74,6500.0,83.4479,83.4479,83.3443,83.4052,6500.0
2012-04-11 14:10:00,136.7,136.78,136.63,136.76,4900.0,83.3808,83.4296,83.3382,83.4174,4900.0
2012-04-11 14:15:00,136.76,136.78,136.68,136.7,4300.0,83.4174,83.4296,83.3686,83.3808,4300.0
2012-04-11 14:20:00,136.67,136.77,136.66,136.73,6100.0,83.3625,83.4235,83.3564,83.3991,6100.0
2012-04-11 14:25:00,136.73,136.79,136.66,136.76,4200.0,83.3991,83.4357,83.3564,83.4174,4200.0
2012-04-11 14:30:00,136.79,136.79,136.59,136.64,3600.0,83.4357,83.4357,83.3138,83.3443,3600.0
2012-04-11 14:35:00,136.64,136.74,136.63,136.71,6000.0,83.3443,83.4052,83.3382,83.3869,6000.0
2012-04-11 14:40:00,136.74,136.75,136.64,136.64,4200.0,83.4052,83.4113,83.3443,83.3443,4200.0
2012-04-11 14:45:00,136.63,136.7,136.61,136.66,4500.0,83.3382,83.3808,83.326,83.3564,4500.0
2012-04-11 14:50:00,136.7,136.72,136.67,136.69,5000.0,83.3808,83.393,83.3625,83.3747,5000.0
2012-04-11 14:55:00,136.69,136.72,136.62,136.63,4100.0,83.3747,83.393,83.3321,83.3382,4100.0
2012-04-11 15:00:00,136.66,136.75,136.64,136.7,9100.0,83.3564,83.4113,83.3443,83.3808,9100.0
2012-04-11 15:05:00,136.69,136.75,136.68,136.75,5800.0,83.3747,83.4113,83.3686,83.4113,5800.0
2012-04-11 15:10:00,136.74,136.76,136.62,136.63,10300.0,83.4052,83.4174,83.3321,83.3382,10300.0
2012-04-11 15:15:00,136.62,136.71,136.61,136.69,5100.0,83.3321,83.3869,83.326,83.3747,5100.0
2012-04-11 15:20:00,136.68,136.7,136.61,136.68,34800.0,83.3686,83.3808,83.326,83.3686,34800.0
2012-04-11 15:25:00,136.65,136.84,136.62,136.65,16100.0,83.3503,83.4662,83.3321,83.3503,16100.0
2012-04-11 15:30:00,136.65,136.82,136.63,136.8,10800.0,83.3503,83.454,83.3382,83.4418,10800.0
2012-04-11 15:35:00,136.8,136.83,136.66,136.68,9000.0,83.4418,83.4601,83.3564,83.3686,9000.0
2012-04-11 15:40:00,136.69,136.79,136.64,136.66,12900.0,83.3747,83.4357,83.3443,83.3564,12900.0
2012-04-11 15:45:00,136.67,136.83,136.66,136.71,17800.0,83.3625,83.4601,83.3564,83.3869,17800.0
2012-04-11 15:50:00,136.72,136.87,136.69,136.85,15700.0,83.393,83.4845,83.3747,83.4723,15700.0
2012-04-11 15:55:00,136.85,136.94,136.82,136.86,44600.0,83.4723,83.5272,83.454,83.4784,44600.0
2012-04-12 09:30:00,136.83,136.9,136.06,136.84,25100.0,83.4601,83.5028,82.9905,83.4662,25100.0
2012-04-12 09:35:00,136.86,136.93,136.57,136.71,3400.0,83.4784,83.5211,83.3016,83.3869,3400.0
2012-04-12 09:40:00,136.75,136.92,136.63,136.74,4500.0,83.4113,83.515,83.3382,83.4052,4500.0
2012-04-12 09:45:00,136.74,136.74,136.45,136.49,6800.0,83.4052,83.4052,83.2284,83.2528,6800.0
2012-04-12 09:50:00,136.58,136.74,136.45,136.57,12200.0,83.3077,83.4052,83.2284,83.3016,12200.0
2012-04-12 09:55:00,136.59,136.79,136.5,136.79,6900.0,83.3138,83.4357,83.2589,83.4357,6900.0
2012-04-12 10:00:00,136.71,136.9,136.54,136.61,31100.0,83.3869,83.5028,83.2833,83.326,31100.0
2012-04-12 10:05:00,136.61,136.79,136.61,136.79,16100.0,83.326,83.4357,83.326,83.4357,16100.0
2012-04-12 10:10:00,136.79,136.94,136.73,136.93,11500.0,83.4357,83.5272,83.3991,83.5211,11500.0
2012-04-12 10:15:00,136.82,136.87,136.71,136.73,7500.0,83.454,83.4845,83.3869,83.3991,7500.0
2012-04-12 10:20:00,136.68,136.85,136.68,136.81,3100.0,83.3686,83.4723,83.3686,83.4479,3100.0
2012-04-12 10:25:00,136.81,136.87,136.78,136.8,2500.0,83.4479,83.4845,83.4296,83.4418,2500.0
2012-04-12 10:30:00,136.85,137.04,136.8,136.92,4700.0,83.4723,83.5882,83.4418,83.515,4700.0
2012-04-12 10:35:00,137.02,137.09,136.88,136.95,3500.0,83.576,83.6187,83.4906,83.5333,3500.0
2012-04-12 10:40:00,137.01,137.15,136.89,136.89,6800.0,83.5699,83.6553,83.4967,83.4967,6800.0
2012-04-12 10:45:00,136.85,136.97,136.78,136.85,5700.0,83.4723,83.5455,83.4296,83.4723,5700.0
2012-04-12 10:50:00,136.89,136.92,136.72,136.77,9000.0,83.4967,83.515,83.393,83.4235,9000.0
2012-04-12 10:55:00,136.75,136.9,136.75,136.86,4800.0,83.4113,83.5028,83.4113,83.4784,4800.0
2012-04-12 11:00:00,136.86,136.93,136.7,136.81,10300.0,83.4784,83.5211,83.3808,83.4479,10300.0
2012-04-12 11:05:00,136.87,136.98,136.75,136.82,16800.0,83.4845,83.5516,83.4113,83.454,16800.0
2012-04-12 11:10:00,136.81,136.94,136.73,136.82,7000.0,83.4479,83.5272,83.3991,83.454,7000.0
2012-04-12 11:15:00,136.83,137.09,136.81,136.97,5800.0,83.4601,83.6187,83.4479,83.5455,5800.0
2012-04-12 11:20:00,136.99,137.31,136.95,137.3,12400.0,83.5577,83.7529,83.5333,83.7468,12400.0
2012-04-12 11:25:00,137.3,137.52,137.28,137.48,6300.0,83.7468,83.881,83.7346,83.8566,6300.0
2012-04-12 11:30:00,137.5,137.7,137.48,137.7,4900.0,83.8688,83.9908,83.8566,83.9908,4900.0
2012-04-12 11:35:00,137.76,137.76,137.57,137.64,6100.0,84.0274,84.0274,83.9115,83.9542,6100.0
2012-04-12 11:40:00,137.62,137.67,137.57,137.58,1800.0,83.942,83.9725,83.9115,83.9176,1800.0
2012-04-12 11:45:00,137.63,137.73,137.63,137.73,2500.0,83.9481,84.0091,83.9481,84.0091,2500.0
2012-04-12 11:50:00,137.73,137.77,137.61,137.61,4900.0,84.0091,84.0335,83.9359,83.9359,4900.0
2012-04-12 11:55:00,137.65,137.65,137.57,137.64,2300.0,83.9603,83.9603,83.9115,83.9542,2300.0
2012-04-12 12:00:00,137.65,137.68,137.56,137.56,2400.0,83.9603,83.9786,83.9054,83.9054,2400.0
2012-04-12 12:05:00,137.61,137.61,137.53,137.58,3100.0,83.9359,83.9359,83.8871,83.9176,3100.0
2012-04-12 12:10:00,137.53,137.6,137.51,137.53,3200.0,83.8871,83.9298,83.8749,83.8871,3200.0
2012-04-12 12:15:00,137.55,137.59,137.51,137.56,5600.0,83.8993,83.9237,83.8749,83.9054,5600.0
2012-04-12 12:20:00,137.57,137.66,137.57,137.58,3800.0,83.9115,83.9664,83.9115,83.9176,3800.0
2012-04-12 12:25:00,137.66,137.69,137.56,137.66,5600.0,83.9664,83.9847,83.9054,83.9664,5600.0
2012-04-12 12:30:00,137.67,137.68,137.58,137.58,3000.0,83.9725,83.9786,83.9176,83.9176,3000.0
2012-04-12 12:35:00,137.65,137.66,137.55,137.55,2900.0,83.9603,83.9664,83.8993,83.8993,2900.0
2012-04-12 12:40:00,137.53,137.64,137.5,137.61,4800.0,83.8871,83.9542,83.8688,83.9359,4800.0
2012-04-12 12:45:00,137.58,137.68,137.53,137.63,2100.0,83.9176,83.9786,83.8871,83.9481,2100.0
2012-04-12 12:50:00,137.63,137.8,137.63,137.8,2500.0,83.9481,84.0518,83.9481,84.0518,2500.0
2012-04-12 12:55:00,137.81,137.85,137.79,137.83,10600.0,84.0579,84.0823,84.0457,84.0701,10600.0
2012-04-12 13:00:00,137.83,137.86,137.79,137.8,7300.0,84.0701,84.0884,84.0457,84.0518,7300.0
2012-04-12 13:05:00,137.81,137.83,137.76,137.76,6000.0,84.0579,84.0701,84.0274,84.0274,6000.0
2012-04-12 13:10:00,137.77,137.87,137.76,137.84,8400.0,84.0335,84.0945,84.0274,84.0762,8400.0
2012-04-12 13:15:00,137.82,137.86,137.79,137.8,2700.0,84.064,84.0884,84.0457,84.0518,2700.0
2012-04-12 13:20:00,137.81,137.83,137.77,137.8,5600.0,84.0579,84.0701,84.0335,84.0518,5600.0
2012-04-12 13:25:00,137.8,137.85,137.8,137.82,3700.0,84.0518,84.0823,84.0518,84.064,3700.0
2012-04-12 13:30:00,137.82,137.96,137.82,137.92,4800.0,84.064,84.1494,84.064,84.125,4800.0
2012-04-12 13:35:00,137.91,137.95,137.85,137.86,3000.0,84.1189,84.1433,84.0823,84.0884,3000.0
2012-04-12 13:40:00,137.87,137.87,137.8,137.8,1600.0,84.0945,84.0945,84.0518,84.0518,1600.0
2012-04-12 13:45:00,137.81,137.83,137.79,137.8,2800.0,84.0579,84.0701,84.0457,84.0518,2800.0
2012-04-12 13:50:00,137.79,137.83,137.76,137.81,3900.0,84.0457,84.0701,84.0274,84.0579,3900.0
2012-04-12 13:55:00,137.81,137.81,137.69,137.74,5100.0,84.0579,84.0579,83.9847,84.0152,5100.0
2012-04-12 14:00:00,137.72,137.72,137.63,137.63,3100.0,84.003,84.003,83.9481,83.9481,3100.0
2012-04-12 14:05:00,137.63,137.72,137.59,137.71,4800.0,83.9481,84.003,83.9237,83.9969,4800.0
2012-04-12 14:10:00,137.72,137.77,137.71,137.73,1700.0,84.003,84.0335,83.9969,84.0091,1700.0
2012-04-12 14:15:00,137.71,137.77,137.68,137.77,3600.0,83.9969,84.0335,83.9786,84.0335,3600.0
2012-04-12 14:20:00,137.77,137.84,137.76,137.83,3300.0,84.0335,84.0762,84.0274,84.0701,3300.0
2012-04-12 14:25:00,137.83,137.85,137.73,137.77,4200.0,84.0701,84.0823,84.0091,84.0335,4200.0
2012-04-12 14:30:00,137.8,137.81,137.71,137.71,2400.0,84.0518,84.0579,83.9969,83.9969,2400.0
2012-04-12 14:35:00,137.65,137.69,137.61,137.61,5900.0,83.9603,83.9847,83.9359,83.9359,5900.0
2012-04-12 14:40:00,137.62,137.81,137.61,137.76,5700.0,83.942,84.0579,83.9359,84.0274,5700.0
2012-04-12 14:45:00,137.76,137.84,137.74,137.81,3900.0,84.0274,84.0762,84.0152,84.0579,3900.0
2012-04-12 14:50:00,137.81,138.0,137.81,137.97,3600.0,84.0579,84.1738,84.0579,84.1555,3600.0
2012-04-12 14:55:00,137.95,137.97,137.86,137.89,2900.0,84.1433,84.1555,84.0884,84.1067,2900.0
2012-04-12 15:00:00,137.9,137.94,137.89,137.89,3400.0,84.1128,84.1372,84.1067,84.1067,3400.0
2012-04-12 15:05:00,137.89,137.9,137.82,137.82,3900.0,84.1067,84.1128,84.064,84.064,3900.0
2012-04-12 15:10:00,137.85,137.87,137.81,137.86,3800.0,84.0823,84.0945,84.0579,84.0884,3800.0
2012-04-12 15:15:00,137.89,137.9,137.8,137.84,2400.0,84.1067,84.1128,84.0518,84.0762,2400.0
2012-04-12 15:20:00,137.83,137.85,137.75,137.77,4100.0,84.0701,84.0823,84.0213,84.0335,4100.0
2012-04-12 15:25:00,137.76,137.76,137.59,137.61,8600.0,84.0274,84.0274,83.9237,83.9359,8600.0
2012-04-12 15:30:00,137.62,137.71,137.57,137.63,8800.0,83.942,83.9969,83.9115,83.9481,8800.0
2012-04-12 15:35:00,137.65,137.82,137.64,137.77,10600.0,83.9603,84.064,83.9542,84.0335,10600.0
2012-04-12 15:40:00,137.77,137.93,137.75,137.84,10000.0,84.0335,84.1311,84.0213,84.0762,10000.0
2012-04-12 15:45:00,137.86,137.92,137.78,137.78,13800.0,84.0884,84.125,84.0396,84.0396,13800.0
2012-04-12 15:50:00,137.76,137.82,137.73,137.81,20600.0,84.0274,84.064,84.0091,84.0579,20600.0
2012-04-12 15:55:00,137.83,137.95,137.82,137.93,51000.0,84.0701,84.1433,84.064,84.1311,51000.0
2012-04-13 09:30:00,137.91,137.98,137.51,137.51,8800.0,84.1189,84.1616,83.8749,83.8749,8800.0
2012-04-13 09:35:00,137.62,137.92,137.5,137.69,5100.0,83.942,84.125,83.8688,83.9847,5100.0
2012-04-13 09:40:00,137.47,137.79,137.4,137.7,3400.0,83.8505,84.0457,83.8078,83.9908,3400.0
2012-04-13 09:45:00,137.67,137.67,137.4,137.4,3000.0,83.9725,83.9725,83.8078,83.8078,3000.0
2012-04-13 09:50:00,137.38,137.41,137.13,137.26,6400.0,83.7956,83.8139,83.6431,83.7224,6400.0
2012-04-13 09:55:00,137.23,137.53,137.17,137.17,12900.0,83.7041,83.8871,83.6675,83.6675,12900.0
2012-04-13 10:00:00,137.13,137.28,137.04,137.17,6500.0,83.6431,83.7346,83.5882,83.6675,6500.0
2012-04-13 10:05:00,137.23,137.26,137.1,137.14,3400.0,83.7041,83.7224,83.6248,83.6492,3400.0
2012-04-13 10:10:00,137.28,137.4,137.28,137.32,6700.0,83.7346,83.8078,83.7346,83.759,6700.0
2012-04-13 10:15:00,137.32,137.4,137.25,137.3,6200.0,83.759,83.8078,83.7163,83.7468,6200.0
2012-04-13 10:20:00,137.3,137.32,137.16,137.23,4100.0,83.7468,83.759,83.6614,83.7041,4100.0
2012-04-13 10:25:00,137.21,137.39,137.15,137.32,5500.0,83.6919,83.8017,83.6553,83.759,5500.0
2012-04-13 10:30:00,137.28,137.4,137.24,137.3,4300.0,83.7346,83.8078,83.7102,83.7468,4300.0
2012-04-13 10:35:00,137.26,137.43,137.23,137.43,2000.0,83.7224,83.8261,83.7041,83.8261,2000.0
2012-04-13 10:40:00,137.36,137.38,137.29,137.33,3200.0,83.7834,83.7956,83.7407,83.7651,3200.0
2012-04-13 10:45:00,137.33,137.35,137.2,137.21,2200.0,83.7651,83.7773,83.6858,83.6919,2200.0
2012-04-13 10:50:00,137.27,137.47,137.26,137.47,3100.0,83.7285,83.8505,83.7224,83.8505,3100.0
2012-04-13 10:55:00,137.4,137.4,137.27,137.37,2700.0,83.8078,83.8078,83.7285,83.7895,2700.0
2012-04-13 11:00:00,137.41,137.6,137.35,137.55,3100.0,83.8139,83.9298,83.7773,83.8993,3100.0
2012-04-13 11:05:00,137.53,137.57,137.45,137.5,3000.0,83.8871,83.9115,83.8383,83.8688,3000.0
2012-04-13 11:10:00,137.57,137.66,137.5,137.66,3400.0,83.9115,83.9664,83.8688,83.9664,3400.0
2012-04-13 11:15:00,137.68,137.79,137.61,137.64,3600.0,83.9786,84.0457,83.9359,83.9542,3600.0
2012-04-13 11:20:00,137.71,137.89,137.68,137.82,3600.0,83.9969,84.1067,83.9786,84.064,3600.0
2012-04-13 11:25:00,137.81,137.86,137.76,137.76,3600.0,84.0579,84.0884,84.0274,84.0274,3600.0
2012-04-13 11:30:00,137.72,137.76,137.67,137.68,5000.0,84.003,84.0274,83.9725,83.9786,5000.0
2012-04-13 11:35:00,137.68,137.71,137.66,137.68,2200.0,83.9786,83.9969,83.9664,83.9786,2200.0
2012-04-13 11:40:00,137.72,137.77,137.72,137.76,900.0,84.003,84.0335,84.003,84.0274,900.0
2012-04-13 11:45:00,137.76,137.76,137.7,137.7,3700.0,84.0274,84.0274,83.9908,83.9908,3700.0
2012-04-13 11:50:00,137.68,137.7,137.62,137.65,2000.0,83.9786,83.9908,83.942,83.9603,2000.0
2012-04-13 11:55:00,137.65,137.67,137.53,137.57,1700.0,83.9603,83.9725,83.8871,83.9115,1700.0
2012-04-13 12:00:00,137.57,137.62,137.55,137.58,1600.0,83.9115,83.942,83.8993,83.9176,1600.0
2012-04-13 12:05:00,137.58,137.67,137.58,137.59,2500.0,83.9176,83.9725,83.9176,83.9237,2500.0
2012-04-13 12:10:00,137.61,137.64,137.52,137.56,2200.0,83.9359,83.9542,83.881,83.9054,2200.0
2012-04-13 12:15:00,137.53,137.6,137.5,137.55,3900.0,83.8871,83.9298,83.8688,83.8993,3900.0
2012-04-13 12:20:00,137.52,137.65,137.52,137.63,3000.0,83.881,83.9603,83.881,83.9481,3000.0
2012-04-13 12:25:00,137.64,137.66,137.58,137.65,1900.0,83.9542,83.9664,83.9176,83.9603,1900.0
2012-04-13 12:30:00,137.65,137.73,137.62,137.73,2600.0,83.9603,84.0091,83.942,84.0091,2600.0
2012-04-13 12:35:00,137.73,137.73,137.73,137.73,100.0,84.0091,84.0091,84.0091,84.0091,100.0
2012-04-13 12:40:00,137.7,137.83,137.68,137.82,3400.0,83.9908,84.0701,83.9786,84.064,3400.0
2012-04-13 12:45:00,137.82,137.83,137.76,137.77,1900.0,84.064,84.0701,84.0274,84.0335,1900.0
2012-04-13 12:50:00,137.78,137.81,137.71,137.72,3400.0,84.0396,84.0579,83.9969,84.003,3400.0
2012-04-13 12:55:00,137.77,137.77,137.69,137.75,3300.0,84.0335,84.0335,83.9847,84.0213,3300.0
2012-04-13 13:00:00,137.73,137.78,137.7,137.76,2200.0,84.0091,84.0396,83.9908,84.0274,2200.0
2012-04-13 13:05:00,137.77,137.77,137.68,137.69,2500.0,84.0335,84.0335,83.9786,83.9847,2500.0
2012-04-13 13:10:00,137.69,137.85,137.69,137.84,2300.0,83.9847,84.0823,83.9847,84.0762,2300.0
2012-04-13 13:15:00,137.83,137.9,137.83,137.89,4400.0,84.0701,84.1128,84.0701,84.1067,4400.0
2012-04-13 13:20:00,137.85,137.87,137.81,137.83,3100.0,84.0823,84.0945,84.0579,84.0701,3100.0
2012-04-13 13:25:00,137.83,137.89,137.82,137.89,2300.0,84.0701,84.1067,84.064,84.1067,2300.0
2012-04-13 13:30:00,137.89,137.89,137.86,137.86,2200.0,84.1067,84.1067,84.0884,84.0884,2200.0
2012-04-13 13:35:00,137.88,138.11,137.86,138.11,5800.0,84.1006,84.2409,84.0884,84.2409,5800.0
2012-04-13 13:40:00,138.13,138.2,138.1,138.17,10600.0,84.2531,84.2958,84.2348,84.2775,10600.0
2012-04-13 13:45:00,138.18,138.18,138.07,138.09,4200.0,84.2836,84.2836,84.2165,84.2287,4200.0
2012-04-13 13:50:00,138.07,138.07,137.97,137.97,2900.0,84.2165,84.2165,84.1555,84.1555,2900.0
2012-04-13 13:55:00,137.96,138.02,137.87,137.88,4500.0,84.1494,84.186,84.0945,84.1006,4500.0
2012-04-13 14:00:00,137.91,137.94,137.74,137.79,4500.0,84.1189,84.1372,84.0152,84.0457,4500.0
2012-04-13 14:05:00,137.74,137.82,137.74,137.76,1800.0,84.0152,84.064,84.0152,84.0274,1800.0
2012-04-13 14:10:00,137.78,137.87,137.76,137.87,1000.0,84.0396,84.0945,84.0274,84.0945,1000.0
2012-04-13 14:15:00,137.85,137.88,137.72,137.72,8800.0,84.0823,84.1006,84.003,84.003,8800.0
2012-04-13 14:20:00,137.76,137.86,137.76,137.86,3000.0,84.0274,84.0884,84.0274,84.0884,3000.0
2012-04-13 14:25:00,137.91,137.96,137.75,137.86,3600.0,84.1189,84.1494,84.0213,84.0884,3600.0
2012-04-13 14:30:00,137.83,137.97,137.83,137.87,2300.0,84.0701,84.1555,84.0701,84.0945,2300.0
2012-04-13 14:35:00,137.83,137.88,137.69,137.7,2400.0,84.0701,84.1006,83.9847,83.9908,2400.0
2012-04-13 14:40:00,137.74,137.75,137.69,137.69,1600.0,84.0152,84.0213,83.9847,83.9847,1600.0
2012-04-13 14:45:00,137.75,137.8,137.72,137.72,1600.0,84.0213,84.0518,84.003,84.003,1600.0
2012-04-13 14:50:00,137.67,137.69,137.58,137.66,3700.0,83.9725,83.9847,83.9176,83.9664,3700.0
2012-04-13 14:55:00,137.69,137.69,137.62,137.63,1500.0,83.9847,83.9847,83.942,83.9481,1500.0
2012-04-13 15:00:00,137.65,137.65,137.59,137.6,1700.0,83.9603,83.9603,83.9237,83.9298,1700.0
2012-04-13 15:05:00,137.59,137.74,137.59,137.74,2400.0,83.9237,84.0152,83.9237,84.0152,2400.0
2012-04-13 15:10:00,137.75,137.75,137.62,137.62,2200.0,84.0213,84.0213,83.942,83.942,2200.0
2012-04-13 15:15:00,137.63,137.65,137.61,137.62,2300.0,83.9481,83.9603,83.9359,83.942,2300.0
2012-04-13 15:20:00,137.62,137.65,137.57,137.64,5900.0,83.942,83.9603,83.9115,83.9542,5900.0
2012-04-13 15:25:00,137.65,137.65,137.44,137.49,3600.0,83.9603,83.9603,83.8322,83.8627,3600.0
2012-04-13 15:30:00,137.49,137.57,137.42,137.43,7700.0,83.8627,83.9115,83.82,83.8261,7700.0
2012-04-13 15:35:00,137.4,137.42,137.13,137.17,21300.0,83.8078,83.82,83.6431,83.6675,21300.0
2012-04-13 15:40:00,137.17,137.28,137.17,137.22,7800.0,83.6675,83.7346,83.6675,83.698,7800.0
2012-04-13 15:45:00,137.22,137.22,136.9,136.97,22400.0,83.698,83.698,83.5028,83.5455,22400.0
2012-04-13 15:50:00,137.01,137.08,136.82,136.9,28900.0,83.5699,83.6126,83.454,83.5028,28900.0
2012-04-13 15:55:00,136.87,136.98,136.79,136.81,74300.0,83.4845,83.5516,83.4357,83.4479,74300.0
2012-04-16 09:30:00,137.42,138.3,137.42,138.3,8800.0,83.82,84.3568,83.82,84.3568,8800.0
2012-04-16 09:35:00,138.12,138.35,138.02,138.35,6800.0,84.247,84.3873,84.186,84.3873,6800.0
2012-04-16 09:40:00,138.29,138.46,138.27,138.44,4600.0,84.3507,84.4544,84.3385,84.4422,4600.0
2012-04-16 09:45:00,138.45,138.63,138.41,138.58,4400.0,84.4483,84.5581,84.4239,84.5276,4400.0
2012-04-16 09:50:00,138.55,138.59,138.44,138.46,5300.0,84.5093,84.5337,84.4422,84.4544,5300.0
2012-04-16 09:55:00,138.48,138.61,138.45,138.45,13000.0,84.4666,84.5459,84.4483,84.4483,13000.0
2012-04-16 10:00:00,138.39,138.4,138.1,138.1,12200.0,84.4117,84.4178,84.2348,84.2348,12200.0
2012-04-16 10:05:00,138.11,138.32,138.08,138.23,7200.0,84.2409,84.369,84.2226,84.3141,7200.0
2012-04-16 10:10:00,138.21,138.23,137.77,137.95,6300.0,84.3019,84.3141,84.0335,84.1433,6300.0
2012-04-16 10:15:00,137.91,137.91,137.71,137.71,2600.0,84.1189,84.1189,83.9969,83.9969,2600.0
2012-04-16 10:20:00,137.76,137.76,137.52,137.67,8500.0,84.0274,84.0274,83.881,83.9725,8500.0
2012-04-16 10:25:00,137.71,137.78,137.61,137.78,2000.0,83.9969,84.0396,83.9359,84.0396,2000.0
2012-04-16 10:30:00,137.85,137.92,137.71,137.79,2300.0,84.0823,84.125,83.9969,84.0457,2300.0
2012-04-16 10:35:00,137.73,137.78,137.68,137.71,1700.0,84.0091,84.0396,83.9786,83.9969,1700.0
2012-04-16 10:40:00,137.73,137.82,137.69,137.79,1600.0,84.0091,84.064,83.9847,84.0457,1600.0
2012-04-16 10:45:00,137.76,137.91,137.75,137.83,1900.0,84.0274,84.1189,84.0213,84.0701,1900.0
2012-04-16 10:50:00,137.8,137.86,137.75,137.81,2500.0,84.0518,84.0884,84.0213,84.0579,2500.0
2012-04-16 10:55:00,137.87,137.87,137.68,137.7,2500.0,84.0945,84.0945,83.9786,83.9908,2500.0
2012-04-16 11:00:00,137.68,137.75,137.54,137.63,5100.0,83.9786,84.0213,83.8932,83.9481,5100.0
2012-04-16 11:05:00,137.57,137.66,137.51,137.59,5900.0,83.9115,83.9664,83.8749,83.9237,5900.0
2012-04-16 11:10:00,137.59,137.67,137.59,137.63,2400.0,83.9237,83.9725,83.9237,83.9481,2400.0
2012-04-16 11:15:00,137.6,137.64,137.57,137.59,1400.0,83.9298,83.9542,83.9115,83.9237,1400.0
2012-04-16 11:20:00,137.59,137.67,137.54,137.54,2800.0,83.9237,83.9725,83.8932,83.8932,2800.0
2012-04-16 11:25:00,137.6,137.67,137.55,137.62,3100.0,83.9298,83.9725,83.8993,83.942,3100.0
2012-04-16 11:30:00,137.67,137.67,137.42,137.42,3800.0,83.9725,83.9725,83.82,83.82,3800.0
2012-04-16 11:35:00,137.38,137.54,137.37,137.46,4100.0,83.7956,83.8932,83.7895,83.8444,4100.0
2012-04-16 11:40:00,137.46,137.59,137.42,137.56,8000.0,83.8444,83.9237,83.82,83.9054,8000.0
2012-04-16 11:45:00,137.64,137.7,137.62,137.7,2100.0,83.9542,83.9908,83.942,83.9908,2100.0
2012-04-16 11:50:00,137.72,137.78,137.56,137.63,7600.0,84.003,84.0396,83.9054,83.9481,7600.0
2012-04-16 11:55:00,137.71,137.8,137.58,137.73,9400.0,83.9969,84.0518,83.9176,84.0091,9400.0
2012-04-16 12:00:00,137.72,137.84,137.72,137.8,2700.0,84.003,84.0762,84.003,84.0518,2700.0
2012-04-16 12:05:00,137.83,137.83,137.73,137.75,5000.0,84.0701,84.0701,84.0091,84.0213,5000.0
2012-04-16 12:10:00,137.74,137.85,137.71,137.72,2700.0,84.0152,84.0823,83.9969,84.003,2700.0
2012-04-16 12:15:00,137.79,137.87,137.72,137.81,2300.0,84.0457,84.0945,84.003,84.0579,2300.0
2012-04-16 12:20:00,137.81,137.83,137.7,137.74,7600.0,84.0579,84.0701,83.9908,84.0152,7600.0
2012-04-16 12:25:00,137.76,137.89,137.76,137.81,3700.0,84.0274,84.1067,84.0274,84.0579,3700.0
2012-04-16 12:30:00,137.8,137.87,137.75,137.82,6600.0,84.0518,84.0945,84.0213,84.064,6600.0
2012-04-16 12:35:00,137.86,138.03,137.84,138.0,4900.0,84.0884,84.1921,84.0762,84.1738,4900.0
2012-04-16 12:40:00,138.02,138.13,138.02,138.06,2800.0,84.186,84.2531,84.186,84.2104,2800.0
2012-04-16 12:45:00,138.08,138.1,138.0,138.03,3000.0,84.2226,84.2348,84.1738,84.1921,3000.0
2012-04-16 12:50:00,138.08,138.17,138.07,138.14,2800.0,84.2226,84.2775,84.2165,84.2592,2800.0
2012-04-16 12:55:00,138.15,138.33,138.15,138.29,9900.0,84.2653,84.3751,84.2653,84.3507,9900.0
2012-04-16 13:00:00,138.26,138.34,138.2,138.28,2600.0,84.3324,84.3812,84.2958,84.3446,2600.0
2012-04-16 13:05:00,138.26,138.36,138.26,138.36,1600.0,84.3324,84.3934,84.3324,84.3934,1600.0
2012-04-16 13:10:00,138.35,138.37,138.24,138.35,2400.0,84.3873,84.3995,84.3202,84.3873,2400.0
2012-04-16 13:15:00,138.39,138.46,138.33,138.35,2400.0,84.4117,84.4544,84.3751,84.3873,2400.0
2012-04-16 13:20:00,138.42,138.42,138.31,138.33,2700.0,84.43,84.43,84.3629,84.3751,2700.0
2012-04-16 13:25:00,138.33,138.4,138.2,138.33,6400.0,84.3751,84.4178,84.2958,84.3751,6400.0
2012-04-16 13:30:00,138.32,138.35,138.15,138.17,7700.0,84.369,84.3873,84.2653,84.2775,7700.0
2012-04-16 13:35:00,138.19,138.31,138.15,138.28,3200.0,84.2897,84.3629,84.2653,84.3446,3200.0
2012-04-16 13:40:00,138.33,138.63,138.3,138.59,3600.0,84.3751,84.5581,84.3568,84.5337,3600.0
2012-04-16 13:45:00,138.71,138.72,138.53,138.56,11100.0,84.6069,84.613,84.4971,84.5154,11100.0
2012-04-16 13:50:00,138.56,138.68,138.56,138.68,4400.0,84.5154,84.5886,84.5154,84.5886,4400.0
2012-04-16 13:55:00,138.68,138.91,138.67,138.82,3600.0,84.5886,84.7288,84.5825,84.674,3600.0
2012-04-16 14:00:00,138.87,138.91,138.58,138.58,6500.0,84.7044,84.7288,84.5276,84.5276,6500.0
2012-04-16 14:05:00,138.61,138.62,138.45,138.46,3500.0,84.5459,84.552,84.4483,84.4544,3500.0
2012-04-16 14:10:00,138.46,138.46,138.37,138.38,4000.0,84.4544,84.4544,84.3995,84.4056,4000.0
2012-04-16 14:15:00,138.35,138.38,138.32,138.32,3700.0,84.3873,84.4056,84.369,84.369,3700.0
2012-04-16 14:20:00,138.29,138.3,138.07,138.11,5300.0,84.3507,84.3568,84.2165,84.2409,5300.0
2012-04-16 14:25:00,138.03,138.1,137.94,138.09,6100.0,84.1921,84.2348,84.1372,84.2287,6100.0
2012-04-16 14:30:00,138.13,138.37,138.13,138.37,3100.0,84.2531,84.3995,84.2531,84.3995,3100.0
2012-04-16 14:35:00,138.34,138.36,138.28,138.28,3400.0,84.3812,84.3934,84.3446,84.3446,3400.0
2012-04-16 14:40:00,138.31,138.37,138.29,138.35,4900.0,84.3629,84.3995,84.3507,84.3873,4900.0
2012-04-16 14:45:00,138.39,138.39,138.25,138.25,2500.0,84.4117,84.4117,84.3263,84.3263,2500.0
2012-04-16 14:50:00,138.31,138.34,138.22,138.28,5700.0,84.3629,84.3812,84.308,84.3446,5700.0
2012-04-16 14:55:00,138.2,138.34,138.2,138.31,3000.0,84.2958,84.3812,84.2958,84.3629,3000.0
2012-04-16 15:00:00,138.28,138.33,138.03,138.03,6800.0,84.3446,84.3751,84.1921,84.1921,6800.0
2012-04-16 15:05:00,138.06,138.1,137.99,138.04,7400.0,84.2104,84.2348,84.1677,84.1982,7400.0
2012-04-16 15:10:00,138.03,138.22,138.03,138.2,8300.0,84.1921,84.308,84.1921,84.2958,8300.0
2012-04-16 15:15:00,138.16,138.21,138.11,138.12,4900.0,84.2714,84.3019,84.2409,84.247,4900.0
2012-04-16 15:20:00,138.15,138.22,138.12,138.22,5400.0,84.2653,84.308,84.247,84.308,5400.0
2012-04-16 15:25:00,138.16,138.18,138.09,138.15,7800.0,84.2714,84.2836,84.2287,84.2653,7800.0
2012-04-16 15:30:00,138.12,138.21,138.1,138.13,5700.0,84.247,84.3019,84.2348,84.2531,5700.0
2012-04-16 15:35:00,138.12,138.29,138.1,138.28,11200.0,84.247,84.3507,84.2348,84.3446,11200.0
2012-04-16 15:40:00,138.22,138.34,138.19,138.21,10800.0,84.308,84.3812,84.2897,84.3019,10800.0
2012-04-16 15:45:00,138.21,138.32,137.99,138.08,19400.0,84.3019,84.369,84.1677,84.2226,19400.0
2012-04-16 15:50:00,138.03,138.03,137.78,137.87,17500.0,84.1921,84.1921,84.0396,84.0945,17500.0
2012-04-16 15:55:00,137.88,138.05,137.86,137.91,44200.0,84.1006,84.2043,84.0884,84.1189,44200.0
2012-04-17 09:30:00,138.39,138.39,137.5,137.69,14700.0,84.4117,84.4117,83.8688,83.9847,14700.0
2012-04-17 09:35:00,137.82,138.07,137.81,138.05,4900.0,84.064,84.2165,84.0579,84.2043,4900.0
2012-04-17 09:40:00,138.0,138.03,137.76,138.03,12000.0,84.1738,84.1921,84.0274,84.1921,12000.0
2012-04-17 09:45:00,138.03,138.11,137.93,137.94,2800.0,84.1921,84.2409,84.1311,84.1372,2800.0
2012-04-17 09:50:00,138.01,138.01,137.61,137.73,6300.0,84.1799,84.1799,83.9359,84.0091,6300.0
2012-04-17 09:55:00,137.74,137.84,137.55,137.6,6900.0,84.0152,84.0762,83.8993,83.9298,6900.0
2012-04-17 10:00:00,137.6,137.65,137.38,137.47,8300.0,83.9298,83.9603,83.7956,83.8505,8300.0
2012-04-17 10:05:00,137.56,137.63,137.47,137.5,7500.0,83.9054,83.9481,83.8505,83.8688,7500.0
2012-04-17 10:10:00,137.53,137.6,137.42,137.52,7400.0,83.8871,83.9298,83.82,83.881,7400.0
2012-04-17 10:15:00,137.49,137.96,137.49,137.96,4000.0,83.8627,84.1494,83.8627,84.1494,4000.0
2012-04-17 10:20:00,137.94,138.09,137.94,138.05,3700.0,84.1372,84.2287,84.1372,84.2043,3700.0
2012-04-17 10:25:00,138.06,138.13,138.0,138.07,3300.0,84.2104,84.2531,84.1738,84.2165,3300.0
2012-04-17 10:30:00,138.13,138.13,137.88,137.92,3300.0,84.2531,84.2531,84.1006,84.125,3300.0
2012-04-17 10:35:00,137.95,138.13,137.87,137.95,15500.0,84.1433,84.2531,84.0945,84.1433,15500.0
2012-04-17 10:40:00,137.96,138.09,137.92,137.99,7100.0,84.1494,84.2287,84.125,84.1677,7100.0
2012-04-17 10:45:00,138.04,138.1,138.0,138.1,700.0,84.1982,84.2348,84.1738,84.2348,700.0
2012-04-17 10:50:00,138.13,138.25,138.13,138.25,1500.0,84.2531,84.3263,84.2531,84.3263,1500.0
2012-04-17 10:55:00,138.27,138.27,138.07,138.1,2300.0,84.3385,84.3385,84.2165,84.2348,2300.0
2012-04-17 11:00:00,138.13,138.36,138.13,138.36,4500.0,84.2531,84.3934,84.2531,84.3934,4500.0
2012-04-17 11:05:00,138.36,138.42,138.34,138.39,2600.0,84.3934,84.43,84.3812,84.4117,2600.0
2012-04-17 11:10:00,138.36,138.37,138.26,138.32,2800.0,84.3934,84.3995,84.3324,84.369,2800.0
2012-04-17 11:15:00,138.41,138.49,138.37,138.49,3400.0,84.4239,84.4727,84.3995,84.4727,3400.0
2012-04-17 11:20:00,138.49,138.57,138.43,138.54,2600.0,84.4727,84.5215,84.4361,84.5032,2600.0
2012-04-17 11:25:00,138.54,138.61,138.37,138.4,9200.0,84.5032,84.5459,84.3995,84.4178,9200.0
2012-04-17 11:30:00,138.43,138.44,138.34,138.44,3000.0,84.4361,84.4422,84.3812,84.4422,3000.0
2012-04-17 11:35:00,138.52,138.58,138.48,138.48,2400.0,84.491,84.5276,84.4666,84.4666,2400.0
2012-04-17 11:40:00,138.52,138.6,138.52,138.6,1700.0,84.491,84.5398,84.491,84.5398,1700.0
2012-04-17 11:45:00,138.59,138.6,138.57,138.58,1800.0,84.5337,84.5398,84.5215,84.5276,1800.0
2012-04-17 11:50:00,138.54,138.57,138.52,138.52,1400.0,84.5032,84.5215,84.491,84.491,1400.0
2012-04-17 11:55:00,138.51,138.6,138.5,138.6,1900.0,84.4849,84.5398,84.4788,84.5398,1900.0
2012-04-17 12:00:00,138.6,138.65,138.59,138.63,2900.0,84.5398,84.5703,84.5337,84.5581,2900.0
2012-04-17 12:05:00,138.67,138.7,138.64,138.7,2000.0,84.5825,84.6008,84.5642,84.6008,2000.0
2012-04-17 12:10:00,138.71,138.71,138.63,138.64,2100.0,84.6069,84.6069,84.5581,84.5642,2100.0
2012-04-17 12:15:00,138.62,138.74,138.62,138.74,1400.0,84.552,84.6252,84.552,84.6252,1400.0
2012-04-17 12:20:00,138.72,138.86,138.71,138.79,2700.0,84.613,84.6984,84.6069,84.6557,2700.0
2012-04-17 12:25:00,138.79,138.89,138.75,138.84,3000.0,84.6557,84.7166,84.6313,84.6862,3000.0
2012-04-17 12:30:00,138.84,139.01,138.84,139.01,2100.0,84.6862,84.7898,84.6862,84.7898,2100.0
2012-04-17 12:35:00,139.01,139.01,138.86,138.89,2100.0,84.7898,84.7898,84.6984,84.7166,2100.0
2012-04-17 12:40:00,138.91,138.91,138.84,138.89,2500.0,84.7288,84.7288,84.6862,84.7166,2500.0
2012-04-17 12:45:00,138.89,138.89,138.81,138.81,700.0,84.7166,84.7166,84.6679,84.6679,700.0
2012-04-17 12:50:00,138.84,138.85,138.8,138.85,1100.0,84.6862,84.6923,84.6618,84.6923,1100.0
2012-04-17 12:55:00,138.85,138.85,138.85,138.85,1000.0,84.6923,84.6923,84.6923,84.6923,1000.0
2012-04-17 13:00:00,138.88,138.9,138.76,138.77,6000.0,84.7105,84.7227,84.6374,84.6435,6000.0
2012-04-17 13:05:00,138.81,138.85,138.81,138.85,800.0,84.6679,84.6923,84.6679,84.6923,800.0
2012-04-17 13:10:00,138.83,138.86,138.83,138.85,700.0,84.6801,84.6984,84.6801,84.6923,700.0
2012-04-17 13:15:00,138.85,138.9,138.85,138.88,1000.0,84.6923,84.7227,84.6923,84.7105,1000.0
2012-04-17 13:20:00,138.98,138.98,138.95,138.98,500.0,84.7715,84.7715,84.7532,84.7715,500.0
2012-04-17 13:25:00,138.99,139.02,138.94,138.97,1300.0,84.7776,84.7959,84.7471,84.7654,1300.0
2012-04-17 13:30:00,139.04,139.05,139.01,139.04,1100.0,84.8081,84.8142,84.7898,84.8081,1100.0
2012-04-17 13:35:00,139.06,139.06,139.03,139.05,700.0,84.8203,84.8203,84.802,84.8142,700.0
2012-04-17 13:40:00,139.05,139.12,139.05,139.05,1800.0,84.8142,84.8569,84.8142,84.8142,1800.0
2012-04-17 13:45:00,139.09,139.11,139.05,139.05,2400.0,84.8386,84.8508,84.8142,84.8142,2400.0
2012-04-17 13:50:00,139.01,139.01,138.86,138.92,5000.0,84.7898,84.7898,84.6984,84.7349,5000.0
2012-04-17 13:55:00,138.92,139.05,138.9,139.03,1600.0,84.7349,84.8142,84.7227,84.802,1600.0
2012-04-17 14:00:00,138.99,139.01,138.97,139.0,1000.0,84.7776,84.7898,84.7654,84.7837,1000.0
2012-04-17 14:05:00,139.03,139.05,139.0,139.05,700.0,84.802,84.8142,84.7837,84.8142,700.0
2012-04-17 14:10:00,139.01,139.03,138.97,138.97,500.0,84.7898,84.802,84.7654,84.7654,500.0
2012-04-17 14:15:00,138.96,139.08,138.95,139.08,4400.0,84.7593,84.8325,84.7532,84.8325,4400.0
2012-04-17 14:20:00,139.03,139.12,139.03,139.12,1400.0,84.802,84.8569,84.802,84.8569,1400.0
2012-04-17 14:25:00,139.12,139.16,139.12,139.16,1200.0,84.8569,84.8813,84.8569,84.8813,1200.0
2012-04-17 14:30:00,139.18,139.22,139.12,139.19,3700.0,84.8935,84.9179,84.8569,84.8996,3700.0
2012-04-17 14:35:00,139.21,139.21,139.01,139.01,3600.0,84.9118,84.9118,84.7898,84.7898,3600.0
2012-04-17 14:40:00,139.06,139.06,138.91,138.91,2700.0,84.8203,84.8203,84.7288,84.7288,2700.0
2012-04-17 14:45:00,138.9,138.9,138.64,138.64,3000.0,84.7227,84.7227,84.5642,84.5642,3000.0
2012-04-17 14:50:00,138.62,138.67,138.54,138.54,4800.0,84.552,84.5825,84.5032,84.5032,4800.0
2012-04-17 14:55:00,138.54,138.68,138.52,138.65,5500.0,84.5032,84.5886,84.491,84.5703,5500.0
2012-04-17 15:00:00,138.63,138.65,138.58,138.62,4400.0,84.5581,84.5703,84.5276,84.552,4400.0
2012-04-17 15:05:00,138.62,138.72,138.59,138.7,4100.0,84.552,84.613,84.5337,84.6008,4100.0
2012-04-17 15:10:00,138.68,138.7,138.57,138.67,10400.0,84.5886,84.6008,84.5215,84.5825,10400.0
2012-04-17 15:15:00,138.71,138.74,138.68,138.73,3600.0,84.6069,84.6252,84.5886,84.6191,3600.0
2012-04-17 15:20:00,138.73,138.78,138.64,138.76,4100.0,84.6191,84.6496,84.5642,84.6374,4100.0
2012-04-17 15:25:00,138.78,138.85,138.76,138.83,8500.0,84.6496,84.6923,84.6374,84.6801,8500.0
2012-04-17 15:30:00,138.85,138.85,138.71,138.71,10300.0,84.6923,84.6923,84.6069,84.6069,10300.0
2012-04-17 15:35:00,138.71,138.75,138.62,138.62,5900.0,84.6069,84.6313,84.552,84.552,5900.0
2012-04-17 15:40:00,138.62,138.72,138.56,138.72,12200.0,84.552,84.613,84.5154,84.613,12200.0
2012-04-17 15:45:00,138.75,138.9,138.65,138.68,24600.0,84.6313,84.7227,84.5703,84.5886,24600.0
2012-04-17 15:50:00,138.67,138.88,138.65,138.73,24200.0,84.5825,84.7105,84.5703,84.6191,24200.0
2012-04-17 15:55:00,138.73,138.81,138.62,138.62,48500.0,84.6191,84.6679,84.552,84.552,48500.0
2012-04-18 09:30:00,138.01,138.1,137.42,137.77,9700.0,84.1799,84.2348,83.82,84.0335,9700.0
2012-04-18 09:35:00,137.81,138.23,137.81,138.09,23300.0,84.0579,84.3141,84.0579,84.2287,23300.0
2012-04-18 09:40:00,138.05,138.29,137.97,138.27,7400.0,84.2043,84.3507,84.1555,84.3385,7400.0
2012-04-18 09:45:00,138.35,138.41,138.2,138.32,1200.0,84.3873,84.4239,84.2958,84.369,1200.0
2012-04-18 09:50:00,138.32,138.54,138.3,138.54,8700.0,84.369,84.5032,84.3568,84.5032,8700.0
2012-04-18 09:55:00,138.71,138.74,138.7,138.71,1300.0,84.6069,84.6252,84.6008,84.6069,1300.0
2012-04-18 10:00:00,138.74,138.81,138.64,138.81,2700.0,84.6252,84.6679,84.5642,84.6679,2700.0
2012-04-18 10:05:00,138.81,139.05,138.76,139.05,5000.0,84.6679,84.8142,84.6374,84.8142,5000.0
2012-04-18 10:10:00,139.0,139.01,138.74,138.79,3100.0,84.7837,84.7898,84.6252,84.6557,3100.0
2012-04-18 10:15:00,138.88,138.99,138.87,138.95,1600.0,84.7105,84.7776,84.7044,84.7532,1600.0
2012-04-18 10:20:00,138.94,138.94,138.69,138.88,8500.0,84.7471,84.7471,84.5947,84.7105,8500.0
2012-04-18 10:25:00,138.88,138.9,138.76,138.82,4000.0,84.7105,84.7227,84.6374,84.674,4000.0
2012-04-18 10:30:00,138.76,138.81,138.74,138.81,500.0,84.6374,84.6679,84.6252,84.6679,500.0
2012-04-18 10:35:00,138.94,139.05,138.87,138.88,5100.0,84.7471,84.8142,84.7044,84.7105,5100.0
2012-04-18 10:40:00,138.89,138.98,138.89,138.94,700.0,84.7166,84.7715,84.7166,84.7471,700.0
2012-04-18 10:45:00,139.0,139.01,138.89,138.91,4600.0,84.7837,84.7898,84.7166,84.7288,4600.0
2012-04-18 10:50:00,138.89,138.9,138.73,138.76,2400.0,84.7166,84.7227,84.6191,84.6374,2400.0
2012-04-18 10:55:00,138.73,138.78,138.69,138.75,2200.0,84.6191,84.6496,84.5947,84.6313,2200.0
2012-04-18 11:00:00,138.75,138.87,138.75,138.85,2600.0,84.6313,84.7044,84.6313,84.6923,2600.0
2012-04-18 11:05:00,138.79,138.83,138.5,138.62,6900.0,84.6557,84.6801,84.4788,84.552,6900.0
2012-04-18 11:10:00,138.64,138.64,138.4,138.42,3300.0,84.5642,84.5642,84.4178,84.43,3300.0
2012-04-18 11:15:00,138.42,138.53,138.4,138.45,5700.0,84.43,84.4971,84.4178,84.4483,5700.0
2012-04-18 11:20:00,138.43,138.48,138.39,138.43,3200.0,84.4361,84.4666,84.4117,84.4361,3200.0
2012-04-18 11:25:00,138.47,138.59,138.47,138.58,3000.0,84.4605,84.5337,84.4605,84.5276,3000.0
2012-04-18 11:30:00,138.64,138.64,138.43,138.44,3600.0,84.5642,84.5642,84.4361,84.4422,3600.0
2012-04-18 11:35:00,138.42,138.48,138.34,138.37,2700.0,84.43,84.4666,84.3812,84.3995,2700.0
2012-04-18 11:40:00,138.41,138.46,138.33,138.42,2600.0,84.4239,84.4544,84.3751,84.43,2600.0
2012-04-18 11:45:00,138.38,138.61,138.38,138.55,3300.0,84.4056,84.5459,84.4056,84.5093,3300.0
2012-04-18 11:50:00,138.53,138.66,138.5,138.66,6200.0,84.4971,84.5764,84.4788,84.5764,6200.0
2012-04-18 11:55:00,138.66,138.7,138.62,138.64,1900.0,84.5764,84.6008,84.552,84.5642,1900.0
2012-04-18 12:00:00,138.62,138.64,138.58,138.58,2600.0,84.552,84.5642,84.5276,84.5276,2600.0
2012-04-18 12:05:00,138.58,138.58,138.51,138.55,1300.0,84.5276,84.5276,84.4849,84.5093,1300.0
2012-04-18 12:10:00,138.52,138.57,138.45,138.57,1300.0,84.491,84.5215,84.4483,84.5215,1300.0
2012-04-18 12:15:00,138.54,138.59,138.5,138.56,1900.0,84.5032,84.5337,84.4788,84.5154,1900.0
2012-04-18 12:20:00,138.55,138.59,138.46,138.59,3000.0,84.5093,84.5337,84.4544,84.5337,3000.0
2012-04-18 12:25:00,138.52,138.52,138.42,138.42,1700.0,84.491,84.491,84.43,84.43,1700.0
2012-04-18 12:30:00,138.45,138.52,138.45,138.52,400.0,84.4483,84.491,84.4483,84.491,400.0
2012-04-18 12:35:00,138.52,138.59,138.5,138.58,2700.0,84.491,84.5337,84.4788,84.5276,2700.0
2012-04-18 12:40:00,138.59,138.59,138.51,138.53,2000.0,84.5337,84.5337,84.4849,84.4971,2000.0
2012-04-18 12:45:00,138.54,138.64,138.53,138.58,7800.0,84.5032,84.5642,84.4971,84.5276,7800.0
2012-04-18 12:50:00,138.58,138.61,138.51,138.51,12100.0,84.5276,84.5459,84.4849,84.4849,12100.0
2012-04-18 12:55:00,138.48,138.55,138.44,138.49,2400.0,84.4666,84.5093,84.4422,84.4727,2400.0
2012-04-18 13:00:00,138.5,138.62,138.5,138.61,2100.0,84.4788,84.552,84.4788,84.5459,2100.0
2012-04-18 13:05:00,138.58,138.71,138.58,138.68,600.0,84.5276,84.6069,84.5276,84.5886,600.0
2012-04-18 13:10:00,138.68,138.71,138.67,138.67,700.0,84.5886,84.6069,84.5825,84.5825,700.0
2012-04-18 13:15:00,138.7,138.7,138.61,138.62,1300.0,84.6008,84.6008,84.5459,84.552,1300.0
2012-04-18 13:20:00,138.64,138.64,138.64,138.64,100.0,84.5642,84.5642,84.5642,84.5642,100.0
2012-04-18 13:25:00,138.63,138.64,138.41,138.43,5300.0,84.5581,84.5642,84.4239,84.4361,5300.0
2012-04-18 13:30:00,138.44,138.46,138.24,138.24,8400.0,84.4422,84.4544,84.3202,84.3202,8400.0
2012-04-18 13:35:00,138.25,138.25,138.12,138.12,5400.0,84.3263,84.3263,84.247,84.247,5400.0
2012-04-18 13:40:00,138.12,138.25,138.12,138.25,2500.0,84.247,84.3263,84.247,84.3263,2500.0
2012-04-18 13:45:00,138.25,138.27,138.17,138.17,2400.0,84.3263,84.3385,84.2775,84.2775,2400.0
2012-04-18 13:50:00,138.21,138.28,138.21,138.26,1800.0,84.3019,84.3446,84.3019,84.3324,1800.0
2012-04-18 13:55:00,138.24,138.25,138.02,138.13,4000.0,84.3202,84.3263,84.186,84.2531,4000.0
2012-04-18 14:00:00,138.11,138.18,138.08,138.12,2300.0,84.2409,84.2836,84.2226,84.247,2300.0
2012-04-18 14:05:00,138.12,138.15,138.07,138.1,4900.0,84.247,84.2653,84.2165,84.2348,4900.0
2012-04-18 14:10:00,138.1,138.1,138.03,138.06,1700.0,84.2348,84.2348,84.1921,84.2104,1700.0
2012-04-18 14:15:00,138.04,138.15,138.04,138.12,2900.0,84.1982,84.2653,84.1982,84.247,2900.0
2012-04-18 14:20:00,138.18,138.35,138.15,138.31,3600.0,84.2836,84.3873,84.2653,84.3629,3600.0
2012-04-18 14:25:00,138.28,138.3,138.06,138.06,14100.0,84.3446,84.3568,84.2104,84.2104,14100.0
2012-04-18 14:30:00,138.11,138.13,138.01,138.03,7900.0,84.2409,84.2531,84.1799,84.1921,7900.0
2012-04-18 14:35:00,138.03,138.14,138.02,138.14,5200.0,84.1921,84.2592,84.186,84.2592,5200.0
2012-04-18 14:40:00,138.09,138.21,138.09,138.21,2500.0,84.2287,84.3019,84.2287,84.3019,2500.0
2012-04-18 14:45:00,138.18,138.19,138.03,138.04,4400.0,84.2836,84.2897,84.1921,84.1982,4400.0
2012-04-18 14:50:00,138.05,138.05,138.01,138.01,2600.0,84.2043,84.2043,84.1799,84.1799,2600.0
2012-04-18 14:55:00,138.02,138.02,137.94,137.94,3900.0,84.186,84.186,84.1372,84.1372,3900.0
2012-04-18 15:00:00,137.93,138.12,137.92,138.11,7700.0,84.1311,84.247,84.125,84.2409,7700.0
2012-04-18 15:05:00,138.13,138.13,137.95,137.95,6600.0,84.2531,84.2531,84.1433,84.1433,6600.0
2012-04-18 15:10:00,137.94,137.99,137.84,137.92,5500.0,84.1372,84.1677,84.0762,84.125,5500.0
2012-04-18 15:15:00,137.92,137.99,137.88,137.99,5200.0,84.125,84.1677,84.1006,84.1677,5200.0
2012-04-18 15:20:00,137.99,138.06,137.95,138.04,7500.0,84.1677,84.2104,84.1433,84.1982,7500.0
2012-04-18 15:25:00,138.07,138.08,137.85,137.88,8100.0,84.2165,84.2226,84.0823,84.1006,8100.0
2012-04-18 15:30:00,137.84,137.87,137.73,137.78,15500.0,84.0762,84.0945,84.0091,84.0396,15500.0
2012-04-18 15:35:00,137.77,137.8,137.76,137.79,13400.0,84.0335,84.0518,84.0274,84.0457,13400.0
2012-04-18 15:40:00,137.79,137.88,137.78,137.86,9500.0,84.0457,84.1006,84.0396,84.0884,9500.0
2012-04-18 15:45:00,137.89,137.89,137.78,137.84,12000.0,84.1067,84.1067,84.0396,84.0762,12000.0
2012-04-18 15:50:00,137.84,137.88,137.74,137.76,15200.0,84.0762,84.1006,84.0152,84.0274,15200.0
2012-04-18 15:55:00,137.76,137.76,137.62,137.68,37300.0,84.0274,84.0274,83.942,83.9786,37300.0
2012-04-19 09:30:00,137.9,138.06,137.67,137.67,8200.0,84.1128,84.2104,83.9725,83.9725,8200.0
2012-04-19 09:35:00,137.65,138.0,137.6,137.81,10200.0,83.9603,84.1738,83.9298,84.0579,10200.0
2012-04-19 09:40:00,137.82,137.94,137.58,137.79,7200.0,84.064,84.1372,83.9176,84.0457,7200.0
2012-04-19 09:45:00,137.71,137.8,137.65,137.75,15500.0,83.9969,84.0518,83.9603,84.0213,15500.0
2012-04-19 09:50:00,137.75,137.93,137.7,137.88,5400.0,84.0213,84.1311,83.9908,84.1006,5400.0
2012-04-19 09:55:00,137.87,138.15,137.76,138.09,10100.0,84.0945,84.2653,84.0274,84.2287,10100.0
2012-04-19 10:00:00,138.03,138.04,137.71,137.71,16900.0,84.1921,84.1982,83.9969,83.9969,16900.0
2012-04-19 10:05:00,137.7,137.86,137.61,137.65,7300.0,83.9908,84.0884,83.9359,83.9603,7300.0
2012-04-19 10:10:00,137.6,137.61,137.4,137.4,5500.0,83.9298,83.9359,83.8078,83.8078,5500.0
2012-04-19 10:15:00,137.37,137.47,137.21,137.43,7000.0,83.7895,83.8505,83.6919,83.8261,7000.0
2012-04-19 10:20:00,137.43,137.62,137.34,137.52,7200.0,83.8261,83.942,83.7712,83.881,7200.0
2012-04-19 10:25:00,137.54,137.54,137.33,137.33,800.0,83.8932,83.8932,83.7651,83.7651,800.0
2012-04-19 10:30:00,137.36,137.6,137.36,137.6,12400.0,83.7834,83.9298,83.7834,83.9298,12400.0
2012-04-19 10:35:00,137.65,137.89,137.63,137.76,6800.0,83.9603,84.1067,83.9481,84.0274,6800.0
2012-04-19 10:40:00,137.9,138.09,137.84,138.09,5000.0,84.1128,84.2287,84.0762,84.2287,5000.0
2012-04-19 10:45:00,138.05,138.15,137.93,138.12,4300.0,84.2043,84.2653,84.1311,84.247,4300.0
2012-04-19 10:50:00,138.08,138.26,138.04,138.23,19300.0,84.2226,84.3324,84.1982,84.3141,19300.0
2012-04-19 10:55:00,138.27,138.46,138.25,138.42,18300.0,84.3385,84.4544,84.3263,84.43,18300.0
2012-04-19 11:00:00,138.42,138.62,138.37,138.57,13100.0,84.43,84.552,84.3995,84.5215,13100.0
2012-04-19 11:05:00,138.59,138.65,138.52,138.62,6900.0,84.5337,84.5703,84.491,84.552,6900.0
2012-04-19 11:10:00,138.6,138.66,138.51,138.66,7300.0,84.5398,84.5764,84.4849,84.5764,7300.0
2012-04-19 11:15:00,138.67,138.84,138.62,138.7,5900.0,84.5825,84.6862,84.552,84.6008,5900.0
2012-04-19 11:20:00,138.7,138.78,138.56,138.64,3500.0,84.6008,84.6496,84.5154,84.5642,3500.0
2012-04-19 11:25:00,138.6,138.7,138.6,138.7,16600.0,84.5398,84.6008,84.5398,84.6008,16600.0
2012-04-19 11:30:00,138.67,138.77,138.56,138.59,9600.0,84.5825,84.6435,84.5154,84.5337,9600.0
2012-04-19 11:35:00,138.6,138.71,138.6,138.63,2600.0,84.5398,84.6069,84.5398,84.5581,2600.0
2012-04-19 11:40:00,138.62,138.8,138.56,138.7,2500.0,84.552,84.6618,84.5154,84.6008,2500.0
2012-04-19 11:45:00,138.75,138.75,138.54,138.69,4500.0,84.6313,84.6313,84.5032,84.5947,4500.0
2012-04-19 11:50:00,138.72,138.75,138.57,138.74,8100.0,84.613,84.6313,84.5215,84.6252,8100.0
2012-04-19 11:55:00,138.76,138.79,138.54,138.54,2300.0,84.6374,84.6557,84.5032,84.5032,2300.0
2012-04-19 12:00:00,138.49,138.55,138.26,138.31,2200.0,84.4727,84.5093,84.3324,84.3629,2200.0
2012-04-19 12:05:00,138.24,138.24,138.06,138.07,1500.0,84.3202,84.3202,84.2104,84.2165,1500.0
2012-04-19 12:10:00,137.97,138.07,137.9,137.95,3200.0,84.1555,84.2165,84.1128,84.1433,3200.0
2012-04-19 12:15:00,137.91,138.0,137.86,137.98,8000.0,84.1189,84.1738,84.0884,84.1616,8000.0
2012-04-19 12:20:00,137.98,138.14,137.94,137.94,4700.0,84.1616,84.2592,84.1372,84.1372,4700.0
2012-04-19 12:25:00,138.08,138.08,137.94,137.97,2500.0,84.2226,84.2226,84.1372,84.1555,2500.0
2012-04-19 12:30:00,137.96,138.09,137.92,138.01,4000.0,84.1494,84.2287,84.125,84.1799,4000.0
2012-04-19 12:35:00,138.02,138.21,138.02,138.19,5000.0,84.186,84.3019,84.186,84.2897,5000.0
2012-04-19 12:40:00,138.19,138.23,138.13,138.18,4300.0,84.2897,84.3141,84.2531,84.2836,4300.0
2012-04-19 12:45:00,138.21,138.23,138.13,138.13,3800.0,84.3019,84.3141,84.2531,84.2531,3800.0
2012-04-19 12:50:00,138.16,138.29,138.15,138.25,2300.0,84.2714,84.3507,84.2653,84.3263,2300.0
2012-04-19 12:55:00,138.23,138.24,138.16,138.16,1700.0,84.3141,84.3202,84.2714,84.2714,1700.0
2012-04-19 13:00:00,138.16,138.39,138.11,138.33,4100.0,84.2714,84.4117,84.2409,84.3751,4100.0
2012-04-19 13:05:00,138.34,138.41,138.34,138.38,2900.0,84.3812,84.4239,84.3812,84.4056,2900.0
2012-04-19 13:10:00,138.39,138.4,138.17,138.22,8300.0,84.4117,84.4178,84.2775,84.308,8300.0
2012-04-19 13:15:00,138.19,138.42,138.19,138.3,13800.0,84.2897,84.43,84.2897,84.3568,13800.0
2012-04-19 13:20:00,138.3,138.38,138.17,138.21,15900.0,84.3568,84.4056,84.2775,84.3019,15900.0
2012-04-19 13:25:00,138.18,138.34,138.14,138.29,11700.0,84.2836,84.3812,84.2592,84.3507,11700.0
2012-04-19 13:30:00,138.29,138.37,138.24,138.31,2300.0,84.3507,84.3995,84.3202,84.3629,2300.0
2012-04-19 13:35:00,138.31,138.38,138.26,138.34,1700.0,84.3629,84.4056,84.3324,84.3812,1700.0
2012-04-19 13:40:00,138.32,138.32,138.21,138.21,1100.0,84.369,84.369,84.3019,84.3019,1100.0
2012-04-19 13:45:00,138.25,138.29,138.25,138.25,700.0,84.3263,84.3507,84.3263,84.3263,700.0
2012-04-19 13:50:00,138.28,138.28,138.15,138.15,2700.0,84.3446,84.3446,84.2653,84.2653,2700.0
2012-04-19 13:55:00,138.19,138.3,138.07,138.07,6400.0,84.2897,84.3568,84.2165,84.2165,6400.0
2012-04-19 14:00:00,138.04,138.13,138.02,138.04,4400.0,84.1982,84.2531,84.186,84.1982,4400.0
2012-04-19 14:05:00,138.06,138.1,137.96,138.1,1700.0,84.2104,84.2348,84.1494,84.2348,1700.0
2012-04-19 14:10:00,138.12,138.12,138.03,138.06,1900.0,84.247,84.247,84.1921,84.2104,1900.0
2012-04-19 14:15:00,138.11,138.12,137.85,137.85,1300.0,84.2409,84.247,84.0823,84.0823,1300.0
2012-04-19 14:20:00,137.97,137.97,137.78,137.92,3400.0,84.1555,84.1555,84.0396,84.125,3400.0
2012-04-19 14:25:00,137.96,138.0,137.75,137.75,2200.0,84.1494,84.1738,84.0213,84.0213,2200.0
2012-04-19 14:30:00,137.75,137.79,137.48,137.53,7700.0,84.0213,84.0457,83.8566,83.8871,7700.0
2012-04-19 14:35:00,137.51,137.55,137.4,137.43,11400.0,83.8749,83.8993,83.8078,83.8261,11400.0
2012-04-19 14:40:00,137.39,137.48,137.37,137.48,1900.0,83.8017,83.8566,83.7895,83.8566,1900.0
2012-04-19 14:45:00,137.39,137.52,137.39,137.48,2400.0,83.8017,83.881,83.8017,83.8566,2400.0
2012-04-19 14:50:00,137.49,137.5,137.34,137.38,2700.0,83.8627,83.8688,83.7712,83.7956,2700.0
2012-04-19 14:55:00,137.41,137.52,137.33,137.52,5100.0,83.8139,83.881,83.7651,83.881,5100.0
2012-04-19 15:00:00,137.56,137.71,137.55,137.66,2700.0,83.9054,83.9969,83.8993,83.9664,2700.0
2012-04-19 15:05:00,137.63,137.67,137.62,137.62,800.0,83.9481,83.9725,83.942,83.942,800.0
2012-04-19 15:10:00,137.62,137.62,137.38,137.45,4600.0,83.942,83.942,83.7956,83.8383,4600.0
2012-04-19 15:15:00,137.43,137.53,137.37,137.43,5900.0,83.8261,83.8871,83.7895,83.8261,5900.0
2012-04-19 15:20:00,137.43,137.52,137.28,137.28,8800.0,83.8261,83.881,83.7346,83.7346,8800.0
2012-04-19 15:25:00,137.28,137.63,137.26,137.58,11500.0,83.7346,83.9481,83.7224,83.9176,11500.0
2012-04-19 15:30:00,137.56,137.78,137.55,137.71,9500.0,83.9054,84.0396,83.8993,83.9969,9500.0
2012-04-19 15:35:00,137.71,137.82,137.69,137.69,6000.0,83.9969,84.064,83.9847,83.9847,6000.0
2012-04-19 15:40:00,137.69,137.91,137.69,137.9,4900.0,83.9847,84.1189,83.9847,84.1128,4900.0
2012-04-19 15:45:00,137.92,138.15,137.92,137.98,19600.0,84.125,84.2653,84.125,84.1616,19600.0
2012-04-19 15:50:00,137.97,138.03,137.76,137.82,10800.0,84.1555,84.1921,84.0274,84.064,10800.0
2012-04-19 15:55:00,137.81,138.04,137.81,137.85,22000.0,84.0579,84.1982,84.0579,84.0823,22000.0
2012-04-20 09:30:00,138.0,138.66,137.89,138.63,115400.0,84.1738,84.5764,84.1067,84.5581,115400.0
2012-04-20 09:35:00,138.75,139.0,138.66,138.97,5300.0,84.6313,84.7837,84.5764,84.7654,5300.0
2012-04-20 09:40:00,138.92,138.92,138.61,138.82,4200.0,84.7349,84.7349,84.5459,84.674,4200.0
2012-04-20 09:45:00,138.76,138.86,138.68,138.75,9300.0,84.6374,84.6984,84.5886,84.6313,9300.0
2012-04-20 09:50:00,138.85,138.88,138.51,138.51,28000.0,84.6923,84.7105,84.4849,84.4849,28000.0
2012-04-20 09:55:00,138.62,138.85,138.57,138.84,3700.0,84.552,84.6923,84.5215,84.6862,3700.0
2012-04-20 10:00:00,138.84,138.94,138.7,138.91,6400.0,84.6862,84.7471,84.6008,84.7288,6400.0
2012-04-20 10:05:00,138.93,139.22,138.86,139.13,8000.0,84.741,84.9179,84.6984,84.863,8000.0
2012-04-20 10:10:00,139.11,139.34,139.1,139.3,6800.0,84.8508,84.9911,84.8447,84.9667,6800.0
2012-04-20 10:15:00,139.32,139.39,139.19,139.37,8100.0,84.9789,85.0216,84.8996,85.0094,8100.0
2012-04-20 10:20:00,139.35,139.37,139.17,139.29,9100.0,84.9972,85.0094,84.8874,84.9606,9100.0
2012-04-20 10:25:00,139.29,139.42,139.26,139.3,4200.0,84.9606,85.0399,84.9423,84.9667,4200.0
2012-04-20 10:30:00,139.33,139.53,139.33,139.49,2200.0,84.985,85.107,84.985,85.0826,2200.0
2012-04-20 10:35:00,139.51,139.67,139.46,139.65,3900.0,85.0948,85.1924,85.0643,85.1802,3900.0
2012-04-20 10:40:00,139.63,139.84,139.59,139.84,8000.0,85.168,85.2961,85.1436,85.2961,8000.0
2012-04-20 10:45:00,139.84,140.09,139.84,140.01,15500.0,85.2961,85.4486,85.2961,85.3998,15500.0
2012-04-20 10:50:00,140.0,140.06,139.9,139.95,10000.0,85.3937,85.4303,85.3327,85.3632,10000.0
2012-04-20 10:55:00,139.93,140.05,139.9,140.04,6000.0,85.351,85.4242,85.3327,85.4181,6000.0
2012-04-20 11:00:00,140.05,140.18,140.01,140.09,11900.0,85.4242,85.5035,85.3998,85.4486,11900.0
2012-04-20 11:05:00,140.09,140.15,139.98,140.06,15900.0,85.4486,85.4852,85.3815,85.4303,15900.0
2012-04-20 11:10:00,140.06,140.2,140.04,140.2,9900.0,85.4303,85.5157,85.4181,85.5157,9900.0
2012-04-20 11:15:00,140.19,140.22,140.08,140.2,8500.0,85.5096,85.5279,85.4425,85.5157,8500.0
2012-04-20 11:20:00,140.21,140.25,140.13,140.15,3200.0,85.5218,85.5462,85.473,85.4852,3200.0
2012-04-20 11:25:00,140.15,140.25,140.15,140.2,6600.0,85.4852,85.5462,85.4852,85.5157,6600.0
2012-04-20 11:30:00,140.2,140.25,140.19,140.21,8900.0,85.5157,85.5462,85.5096,85.5218,8900.0
2012-04-20 11:35:00,140.23,140.25,140.16,140.2,4800.0,85.534,85.5462,85.4913,85.5157,4800.0
2012-04-20 11:40:00,140.2,140.24,140.19,140.22,3600.0,85.5157,85.5401,85.5096,85.5279,3600.0
2012-04-20 11:45:00,140.23,140.24,140.14,140.19,2800.0,85.534,85.5401,85.4791,85.5096,2800.0
2012-04-20 11:50:00,140.16,140.25,140.16,140.22,6000.0,85.4913,85.5462,85.4913,85.5279,6000.0
2012-04-20 11:55:00,140.21,140.25,140.18,140.2,3700.0,85.5218,85.5462,85.5035,85.5157,3700.0
2012-04-20 12:00:00,140.21,140.3,140.21,140.29,3000.0,85.5218,85.5767,85.5218,85.5706,3000.0
2012-04-20 12:05:00,140.28,140.3,140.19,140.19,4900.0,85.5645,85.5767,85.5096,85.5096,4900.0
2012-04-20 12:10:00,140.19,140.24,140.16,140.21,3300.0,85.5096,85.5401,85.4913,85.5218,3300.0
2012-04-20 12:15:00,140.2,140.24,140.11,140.13,5000.0,85.5157,85.5401,85.4608,85.473,5000.0
2012-04-20 12:20:00,140.14,140.15,140.09,140.13,2900.0,85.4791,85.4852,85.4486,85.473,2900.0
2012-04-20 12:25:00,140.13,140.13,140.07,140.09,2600.0,85.473,85.473,85.4364,85.4486,2600.0
2012-04-20 12:30:00,140.07,140.12,140.07,140.11,1500.0,85.4364,85.4669,85.4364,85.4608,1500.0
2012-04-20 12:35:00,140.11,140.13,140.02,140.05,3600.0,85.4608,85.473,85.4059,85.4242,3600.0
2012-04-20 12:40:00,140.04,140.06,139.96,139.96,4300.0,85.4181,85.4303,85.3693,85.3693,4300.0
2012-04-20 12:45:00,139.94,140.04,139.94,139.97,2600.0,85.3571,85.4181,85.3571,85.3754,2600.0
2012-04-20 12:50:00,140.02,140.13,140.02,140.12,3800.0,85.4059,85.473,85.4059,85.4669,3800.0
2012-04-20 12:55:00,140.12,140.12,140.03,140.04,3600.0,85.4669,85.4669,85.412,85.4181,3600.0
2012-04-20 13:00:00,140.01,140.06,140.0,140.04,1600.0,85.3998,85.4303,85.3937,85.4181,1600.0
2012-04-20 13:05:00,140.06,140.1,140.05,140.06,3500.0,85.4303,85.4547,85.4242,85.4303,3500.0
2012-04-20 13:10:00,140.06,140.15,140.05,140.15,4500.0,85.4303,85.4852,85.4242,85.4852,4500.0
2012-04-20 13:15:00,140.14,140.15,140.07,140.08,6000.0,85.4791,85.4852,85.4364,85.4425,6000.0
2012-04-20 13:20:00,140.09,140.11,139.96,139.96,4800.0,85.4486,85.4608,85.3693,85.3693,4800.0
2012-04-20 13:25:00,139.96,139.97,139.91,139.97,3800.0,85.3693,85.3754,85.3388,85.3754,3800.0
2012-04-20 13:30:00,139.99,140.0,139.94,139.95,1800.0,85.3876,85.3937,85.3571,85.3632,1800.0
2012-04-20 13:35:00,139.97,140.03,139.95,140.03,3900.0,85.3754,85.412,85.3632,85.412,3900.0
2012-04-20 13:40:00,140.06,140.11,140.05,140.11,1600.0,85.4303,85.4608,85.4242,85.4608,1600.0
2012-04-20 13:45:00,140.11,140.12,140.07,140.12,2000.0,85.4608,85.4669,85.4364,85.4669,2000.0
2012-04-20 13:50:00,140.14,140.14,139.97,139.97,7400.0,85.4791,85.4791,85.3754,85.3754,7400.0
2012-04-20 13:55:00,139.96,140.05,139.84,140.05,4100.0,85.3693,85.4242,85.2961,85.4242,4100.0
2012-04-20 14:00:00,140.06,140.06,139.86,139.86,2100.0,85.4303,85.4303,85.3083,85.3083,2100.0
2012-04-20 14:05:00,139.87,139.87,139.72,139.73,4200.0,85.3144,85.3144,85.2229,85.229,4200.0
2012-04-20 14:10:00,139.76,139.98,139.76,139.98,2200.0,85.2473,85.3815,85.2473,85.3815,2200.0
2012-04-20 14:15:00,139.94,139.97,139.91,139.93,1400.0,85.3571,85.3754,85.3388,85.351,1400.0
2012-04-20 14:20:00,139.96,140.0,139.92,139.99,3000.0,85.3693,85.3937,85.3449,85.3876,3000.0
2012-04-20 14:25:00,139.97,140.23,139.97,140.19,5000.0,85.3754,85.534,85.3754,85.5096,5000.0
2012-04-20 14:30:00,140.16,140.2,140.09,140.11,3300.0,85.4913,85.5157,85.4486,85.4608,3300.0
2012-04-20 14:35:00,140.06,140.17,140.06,140.17,3500.0,85.4303,85.4974,85.4303,85.4974,3500.0
2012-04-20 14:40:00,140.12,140.17,140.12,140.14,1800.0,85.4669,85.4974,85.4669,85.4791,1800.0
2012-04-20 14:45:00,140.14,140.15,140.06,140.14,4500.0,85.4791,85.4852,85.4303,85.4791,4500.0
2012-04-20 14:50:00,140.14,140.18,140.11,140.15,2800.0,85.4791,85.5035,85.4608,85.4852,2800.0
2012-04-20 14:55:00,140.17,140.18,140.01,140.08,6200.0,85.4974,85.5035,85.3998,85.4425,6200.0
2012-04-20 15:00:00,140.09,140.09,139.96,139.96,3100.0,85.4486,85.4486,85.3693,85.3693,3100.0
2012-04-20 15:05:00,139.94,139.95,139.77,139.78,6800.0,85.3571,85.3632,85.2534,85.2595,6800.0
2012-04-20 15:10:00,139.76,139.85,139.7,139.79,5700.0,85.2473,85.3022,85.2107,85.2656,5700.0
2012-04-20 15:15:00,139.84,139.93,139.82,139.92,3800.0,85.2961,85.351,85.2839,85.3449,3800.0
2012-04-20 15:20:00,139.89,139.98,139.74,139.74,7500.0,85.3266,85.3815,85.2351,85.2351,7500.0
2012-04-20 15:25:00,139.75,139.78,139.7,139.74,4300.0,85.2412,85.2595,85.2107,85.2351,4300.0
2012-04-20 15:30:00,139.68,139.78,139.68,139.73,5400.0,85.1985,85.2595,85.1985,85.229,5400.0
2012-04-20 15:35:00,139.74,139.93,139.7,139.9,9300.0,85.2351,85.351,85.2107,85.3327,9300.0
2012-04-20 15:40:00,139.9,139.95,139.81,139.83,14100.0,85.3327,85.3632,85.2778,85.29,14100.0
2012-04-20 15:45:00,139.81,139.91,139.77,139.84,7800.0,85.2778,85.3388,85.2534,85.2961,7800.0
2012-04-20 15:50:00,139.84,139.86,139.64,139.71,18700.0,85.2961,85.3083,85.1741,85.2168,18700.0
2012-04-20 15:55:00,139.68,139.82,139.67,139.71,45000.0,85.1985,85.2839,85.1924,85.2168,45000.0
2012-04-23 09:30:00,138.76,139.11,138.36,138.9,19100.0,84.6374,84.8508,84.3934,84.7227,19100.0
2012-04-23 09:35:00,138.96,139.2,138.89,139.02,5900.0,84.7593,84.9057,84.7166,84.7959,5900.0
2012-04-23 09:40:00,139.06,139.08,138.75,138.84,5200.0,84.8203,84.8325,84.6313,84.6862,5200.0
2012-04-23 09:45:00,138.84,138.86,138.65,138.7,2700.0,84.6862,84.6984,84.5703,84.6008,2700.0
2012-04-23 09:50:00,138.54,138.58,138.4,138.58,1800.0,84.5032,84.5276,84.4178,84.5276,1800.0
2012-04-23 09:55:00,138.55,138.7,138.51,138.66,4300.0,84.5093,84.6008,84.4849,84.5764,4300.0
2012-04-23 10:00:00,138.57,138.69,138.49,138.69,8000.0,84.5215,84.5947,84.4727,84.5947,8000.0
2012-04-23 10:05:00,138.69,138.69,138.41,138.42,6500.0,84.5947,84.5947,84.4239,84.43,6500.0
2012-04-23 10:10:00,138.42,138.55,138.38,138.5,3800.0,84.43,84.5093,84.4056,84.4788,3800.0
2012-04-23 10:15:00,138.52,138.62,138.46,138.51,5500.0,84.491,84.552,84.4544,84.4849,5500.0
2012-04-23 10:20:00,138.43,138.68,138.33,138.58,6600.0,84.4361,84.5886,84.3751,84.5276,6600.0
2012-04-23 10:25:00,138.63,138.64,138.55,138.59,1900.0,84.5581,84.5642,84.5093,84.5337,1900.0
2012-04-23 10:30:00,138.56,138.59,138.41,138.44,8300.0,84.5154,84.5337,84.4239,84.4422,8300.0
2012-04-23 10:35:00,138.4,138.67,138.25,138.67,9500.0,84.4178,84.5825,84.3263,84.5825,9500.0
2012-04-23 10:40:00,138.69,138.78,138.64,138.64,3200.0,84.5947,84.6496,84.5642,84.5642,3200.0
2012-04-23 10:45:00,138.66,138.74,138.49,138.51,8300.0,84.5764,84.6252,84.4727,84.4849,8300.0
2012-04-23 10:50:00,138.49,138.5,138.23,138.36,5400.0,84.4727,84.4788,84.3141,84.3934,5400.0
2012-04-23 10:55:00,138.34,138.39,138.17,138.17,6900.0,84.3812,84.4117,84.2775,84.2775,6900.0
2012-04-23 11:00:00,138.22,138.22,137.93,138.09,15700.0,84.308,84.308,84.1311,84.2287,15700.0
2012-04-23 11:05:00,138.02,138.24,138.01,138.21,5500.0,84.186,84.3202,84.1799,84.3019,5500.0
2012-04-23 11:10:00,138.22,138.28,138.17,138.17,6900.0,84.308,84.3446,84.2775,84.2775,6900.0
2012-04-23 11:15:00,138.17,138.23,138.08,138.12,12200.0,84.2775,84.3141,84.2226,84.247,12200.0
2012-04-23 11:20:00,138.14,138.22,137.94,137.94,11000.0,84.2592,84.308,84.1372,84.1372,11000.0
2012-04-23 11:25:00,137.98,138.0,137.83,137.87,8800.0,84.1616,84.1738,84.0701,84.0945,8800.0
2012-04-23 11:30:00,137.85,137.94,137.82,137.83,6600.0,84.0823,84.1372,84.064,84.0701,6600.0
2012-04-23 11:35:00,137.8,137.82,137.7,137.74,8500.0,84.0518,84.064,83.9908,84.0152,8500.0
2012-04-23 11:40:00,137.77,137.81,137.74,137.75,4100.0,84.0335,84.0579,84.0152,84.0213,4100.0
2012-04-23 11:45:00,137.77,137.77,137.62,137.68,10200.0,84.0335,84.0335,83.942,83.9786,10200.0
2012-04-23 11:50:00,137.7,137.73,137.62,137.67,5700.0,83.9908,84.0091,83.942,83.9725,5700.0
2012-04-23 11:55:00,137.67,137.69,137.56,137.63,9900.0,83.9725,83.9847,83.9054,83.9481,9900.0
2012-04-23 12:00:00,137.61,137.69,137.61,137.67,2800.0,83.9359,83.9847,83.9359,83.9725,2800.0
2012-04-23 12:05:00,137.63,137.81,137.63,137.76,2900.0,83.9481,84.0579,83.9481,84.0274,2900.0
2012-04-23 12:10:00,137.77,137.79,137.74,137.78,3500.0,84.0335,84.0457,84.0152,84.0396,3500.0
2012-04-23 12:15:00,137.78,137.88,137.77,137.83,7300.0,84.0396,84.1006,84.0335,84.0701,7300.0
2012-04-23 12:20:00,137.85,137.97,137.84,137.97,4200.0,84.0823,84.1555,84.0762,84.1555,4200.0
2012-04-23 12:25:00,138.0,138.05,137.97,138.02,3000.0,84.1738,84.2043,84.1555,84.186,3000.0
2012-04-23 12:30:00,138.06,138.06,137.99,138.0,1500.0,84.2104,84.2104,84.1677,84.1738,1500.0
2012-04-23 12:35:00,138.02,138.05,137.87,137.9,5800.0,84.186,84.2043,84.0945,84.1128,5800.0
2012-04-23 12:40:00,137.87,137.88,137.85,137.87,900.0,84.0945,84.1006,84.0823,84.0945,900.0
2012-04-23 12:45:00,137.85,137.88,137.66,137.73,5500.0,84.0823,84.1006,83.9664,84.0091,5500.0
2012-04-23 12:50:00,137.72,137.77,137.72,137.74,2400.0,84.003,84.0335,84.003,84.0152,2400.0
2012-04-23 12:55:00,137.75,137.78,137.72,137.75,4400.0,84.0213,84.0396,84.003,84.0213,4400.0
2012-04-23 13:00:00,137.75,137.77,137.7,137.72,5500.0,84.0213,84.0335,83.9908,84.003,5500.0
2012-04-23 13:05:00,137.72,137.81,137.7,137.81,3500.0,84.003,84.0579,83.9908,84.0579,3500.0
2012-04-23 13:10:00,137.84,137.97,137.82,137.97,11000.0,84.0762,84.1555,84.064,84.1555,11000.0
2012-04-23 13:15:00,137.97,138.05,137.92,138.05,8500.0,84.1555,84.2043,84.125,84.2043,8500.0
2012-04-23 13:20:00,138.05,138.05,137.94,137.95,3300.0,84.2043,84.2043,84.1372,84.1433,3300.0
2012-04-23 13:25:00,137.91,137.93,137.83,137.91,5000.0,84.1189,84.1311,84.0701,84.1189,5000.0
2012-04-23 13:30:00,137.89,137.99,137.88,137.96,4500.0,84.1067,84.1677,84.1006,84.1494,4500.0
2012-04-23 13:35:00,137.96,138.01,137.92,137.99,3500.0,84.1494,84.1799,84.125,84.1677,3500.0
2012-04-23 13:40:00,137.98,138.01,137.98,138.01,1500.0,84.1616,84.1799,84.1616,84.1799,1500.0
2012-04-23 13:45:00,138.0,138.0,137.9,137.92,4400.0,84.1738,84.1738,84.1128,84.125,4400.0
2012-04-23 13:50:00,137.95,137.98,137.93,137.94,1200.0,84.1433,84.1616,84.1311,84.1372,1200.0
2012-04-23 13:55:00,137.96,138.0,137.91,138.0,2800.0,84.1494,84.1738,84.1189,84.1738,2800.0
2012-04-23 14:00:00,138.01,138.04,137.91,138.04,8900.0,84.1799,84.1982,84.1189,84.1982,8900.0
2012-04-23 14:05:00,138.04,138.1,137.93,138.02,6400.0,84.1982,84.2348,84.1311,84.186,6400.0
2012-04-23 14:10:00,138.05,138.18,137.99,138.14,4500.0,84.2043,84.2836,84.1677,84.2592,4500.0
2012-04-23 14:15:00,138.17,138.37,138.17,138.32,8700.0,84.2775,84.3995,84.2775,84.369,8700.0
2012-04-23 14:20:00,138.35,138.5,138.33,138.44,5300.0,84.3873,84.4788,84.3751,84.4422,5300.0
2012-04-23 14:25:00,138.47,138.47,138.38,138.42,4600.0,84.4605,84.4605,84.4056,84.43,4600.0
2012-04-23 14:30:00,138.41,138.59,138.4,138.57,8100.0,84.4239,84.5337,84.4178,84.5215,8100.0
2012-04-23 14:35:00,138.58,138.6,138.5,138.5,8000.0,84.5276,84.5398,84.4788,84.4788,8000.0
2012-04-23 14:40:00,138.52,138.67,138.5,138.62,4500.0,84.491,84.5825,84.4788,84.552,4500.0
2012-04-23 14:45:00,138.63,138.64,138.45,138.56,11100.0,84.5581,84.5642,84.4483,84.5154,11100.0
2012-04-23 14:50:00,138.5,138.52,138.42,138.49,6100.0,84.4788,84.491,84.43,84.4727,6100.0
2012-04-23 14:55:00,138.46,138.57,138.43,138.51,11000.0,84.4544,84.5215,84.4361,84.4849,11000.0
2012-04-23 15:00:00,138.5,138.59,138.48,138.5,7900.0,84.4788,84.5337,84.4666,84.4788,7900.0
2012-04-23 15:05:00,138.49,138.64,138.48,138.54,11300.0,84.4727,84.5642,84.4666,84.5032,11300.0
2012-04-23 15:10:00,138.55,138.6,138.45,138.55,10100.0,84.5093,84.5398,84.4483,84.5093,10100.0
2012-04-23 15:15:00,138.55,138.69,138.5,138.67,8400.0,84.5093,84.5947,84.4788,84.5825,8400.0
2012-04-23 15:20:00,138.65,138.72,138.57,138.62,11300.0,84.5703,84.613,84.5215,84.552,11300.0
2012-04-23 15:25:00,138.59,138.67,138.52,138.67,8600.0,84.5337,84.5825,84.491,84.5825,8600.0
2012-04-23 15:30:00,138.65,138.76,138.59,138.65,12400.0,84.5703,84.6374,84.5337,84.5703,12400.0
2012-04-23 15:35:00,138.66,138.77,138.62,138.72,10200.0,84.5764,84.6435,84.552,84.613,10200.0
2012-04-23 15:40:00,138.73,138.79,138.64,138.73,23100.0,84.6191,84.6557,84.5642,84.6191,23100.0
2012-04-23 15:45:00,138.73,138.74,138.53,138.62,31900.0,84.6191,84.6252,84.4971,84.552,31900.0
2012-04-23 15:50:00,138.64,138.78,138.62,138.75,24600.0,84.5642,84.6496,84.552,84.6313,24600.0
2012-04-23 15:55:00,138.75,138.75,138.58,138.63,45600.0,84.6313,84.6313,84.5276,84.5581,45600.0
2012-04-24 09:30:00,138.9,139.45,138.9,138.91,14100.0,84.7227,85.0582,84.7227,84.7288,14100.0
2012-04-24 09:35:00,138.91,139.34,138.86,139.19,6900.0,84.7288,84.9911,84.6984,84.8996,6900.0
2012-04-24 09:40:00,139.26,139.27,138.97,139.03,7300.0,84.9423,84.9484,84.7654,84.802,7300.0
2012-04-24 09:45:00,138.92,139.01,138.66,138.66,17900.0,84.7349,84.7898,84.5764,84.5764,17900.0
2012-04-24 09:50:00,138.75,139.0,138.75,138.82,7300.0,84.6313,84.7837,84.6313,84.674,7300.0
2012-04-24 09:55:00,138.88,139.0,138.61,138.71,24600.0,84.7105,84.7837,84.5459,84.6069,24600.0
2012-04-24 10:00:00,138.8,139.18,138.64,139.18,21900.0,84.6618,84.8935,84.5642,84.8935,21900.0
2012-04-24 10:05:00,139.15,139.33,138.9,138.9,9700.0,84.8752,84.985,84.7227,84.7227,9700.0
2012-04-24 10:10:00,138.79,139.04,138.68,138.97,13400.0,84.6557,84.8081,84.5886,84.7654,13400.0
2012-04-24 10:15:00,138.97,139.13,138.84,138.87,11900.0,84.7654,84.863,84.6862,84.7044,11900.0
2012-04-24 10:20:00,138.84,139.24,138.75,139.23,10000.0,84.6862,84.9301,84.6313,84.924,10000.0
2012-04-24 10:25:00,139.27,139.38,139.24,139.37,10900.0,84.9484,85.0155,84.9301,85.0094,10900.0
2012-04-24 10:30:00,139.39,139.69,139.39,139.64,6300.0,85.0216,85.2046,85.0216,85.1741,6300.0
2012-04-24 10:35:00,139.62,139.82,139.61,139.81,5500.0,85.1619,85.2839,85.1558,85.2778,5500.0
2012-04-24 10:40:00,139.76,140.08,139.75,140.08,6000.0,85.2473,85.4425,85.2412,85.4425,6000.0
2012-04-24 10:45:00,140.15,140.38,140.07,140.32,8600.0,85.4852,85.6255,85.4364,85.5889,8600.0
2012-04-24 10:50:00,140.33,140.33,140.22,140.29,6900.0,85.595,85.595,85.5279,85.5706,6900.0
2012-04-24 10:55:00,140.29,140.56,140.29,140.54,21000.0,85.5706,85.7353,85.5706,85.7231,21000.0
2012-04-24 11:00:00,140.56,140.57,140.46,140.52,11900.0,85.7353,85.7414,85.6743,85.7109,11900.0
2012-04-24 11:05:00,140.51,140.8,140.51,140.73,12800.0,85.7048,85.8817,85.7048,85.839,12800.0
2012-04-24 11:10:00,140.72,140.79,140.61,140.72,10500.0,85.8329,85.8756,85.7658,85.8329,10500.0
2012-04-24 11:15:00,140.72,140.75,140.51,140.55,8000.0,85.8329,85.8512,85.7048,85.7292,8000.0
2012-04-24 11:20:00,140.49,140.65,140.49,140.65,8000.0,85.6926,85.7902,85.6926,85.7902,8000.0
2012-04-24 11:25:00,140.67,140.7,140.57,140.59,3700.0,85.8024,85.8207,85.7414,85.7536,3700.0
2012-04-24 11:30:00,140.55,140.56,139.96,139.99,16200.0,85.7292,85.7353,85.3693,85.3876,16200.0
2012-04-24 11:35:00,139.99,140.19,139.92,140.14,13000.0,85.3876,85.5096,85.3449,85.4791,13000.0
2012-04-24 11:40:00,140.21,140.45,140.21,140.45,4800.0,85.5218,85.6682,85.5218,85.6682,4800.0
2012-04-24 11:45:00,140.45,140.53,140.43,140.46,10000.0,85.6682,85.717,85.656,85.6743,10000.0
2012-04-24 11:50:00,140.44,140.53,140.35,140.4,13300.0,85.6621,85.717,85.6072,85.6377,13300.0
2012-04-24 11:55:00,140.4,140.48,140.35,140.47,7200.0,85.6377,85.6865,85.6072,85.6804,7200.0
2012-04-24 12:00:00,140.45,140.47,140.37,140.42,2000.0,85.6682,85.6804,85.6194,85.6499,2000.0
2012-04-24 12:05:00,140.45,140.5,140.39,140.47,3100.0,85.6682,85.6987,85.6316,85.6804,3100.0
2012-04-24 12:10:00,140.45,140.47,140.41,140.46,3700.0,85.6682,85.6804,85.6438,85.6743,3700.0
2012-04-24 12:15:00,140.46,140.54,140.41,140.54,6700.0,85.6743,85.7231,85.6438,85.7231,6700.0
2012-04-24 12:20:00,140.58,140.67,140.55,140.61,3900.0,85.7475,85.8024,85.7292,85.7658,3900.0
2012-04-24 12:25:00,140.61,140.64,140.55,140.59,4000.0,85.7658,85.7841,85.7292,85.7536,4000.0
2012-04-24 12:30:00,140.59,140.71,140.56,140.58,5600.0,85.7536,85.8268,85.7353,85.7475,5600.0
2012-04-24 12:35:00,140.57,140.57,140.44,140.52,3300.0,85.7414,85.7414,85.6621,85.7109,3300.0
2012-04-24 12:40:00,140.51,140.57,140.48,140.53,4500.0,85.7048,85.7414,85.6865,85.717,4500.0
2012-04-24 12:45:00,140.47,140.48,140.41,140.46,2000.0,85.6804,85.6865,85.6438,85.6743,2000.0
2012-04-24 12:50:00,140.42,140.46,140.4,140.45,4100.0,85.6499,85.6743,85.6377,85.6682,4100.0
2012-04-24 12:55:00,140.46,140.48,140.39,140.46,3200.0,85.6743,85.6865,85.6316,85.6743,3200.0
2012-04-24 13:00:00,140.43,140.54,140.41,140.43,26700.0,85.656,85.7231,85.6438,85.656,26700.0
2012-04-24 13:05:00,140.42,140.66,140.41,140.56,28800.0,85.6499,85.7963,85.6438,85.7353,28800.0
2012-04-24 13:10:00,140.54,140.57,140.46,140.56,3500.0,85.7231,85.7414,85.6743,85.7353,3500.0
2012-04-24 13:15:00,140.55,140.6,140.49,140.6,6800.0,85.7292,85.7597,85.6926,85.7597,6800.0
2012-04-24 13:20:00,140.6,140.75,140.6,140.66,7400.0,85.7597,85.8512,85.7597,85.7963,7400.0
2012-04-24 13:25:00,140.69,140.74,140.67,140.74,1500.0,85.8146,85.8451,85.8024,85.8451,1500.0
2012-04-24 13:30:00,140.73,140.97,140.73,140.9,14100.0,85.839,85.9854,85.839,85.9427,14100.0
2012-04-24 13:35:00,140.89,140.97,140.88,140.95,7100.0,85.9366,85.9854,85.9305,85.9732,7100.0
2012-04-24 13:40:00,140.91,141.14,140.91,140.97,19800.0,85.9488,86.089,85.9488,85.9854,19800.0
2012-04-24 13:45:00,140.91,141.14,140.9,141.08,7500.0,85.9488,86.089,85.9427,86.0525,7500.0
2012-04-24 13:50:00,141.0,141.16,141.0,141.08,13300.0,86.0037,86.1012,86.0037,86.0525,13300.0
2012-04-24 13:55:00,141.07,141.09,140.96,141.03,6400.0,86.0464,86.0585,85.9793,86.022,6400.0
2012-04-24 14:00:00,141.01,141.01,140.8,140.99,5600.0,86.0098,86.0098,85.8817,85.9976,5600.0
2012-04-24 14:05:00,140.98,141.0,140.89,140.92,2700.0,85.9915,86.0037,85.9366,85.9549,2700.0
2012-04-24 14:10:00,140.93,141.0,140.89,141.0,6900.0,85.961,86.0037,85.9366,86.0037,6900.0
2012-04-24 14:15:00,141.01,141.13,141.0,141.03,8800.0,86.0098,86.0829,86.0037,86.022,8800.0
2012-04-24 14:20:00,141.03,141.07,140.97,141.01,4700.0,86.022,86.0464,85.9854,86.0098,4700.0
2012-04-24 14:25:00,141.0,141.07,140.86,141.07,4200.0,86.0037,86.0464,85.9183,86.0464,4200.0
2012-04-24 14:30:00,141.07,141.2,141.03,141.19,5700.0,86.0464,86.1256,86.022,86.1195,5700.0
2012-04-24 14:35:00,141.19,141.34,141.12,141.31,15300.0,86.1195,86.211,86.0768,86.1927,15300.0
2012-04-24 14:40:00,141.34,141.41,141.26,141.28,12300.0,86.211,86.2537,86.1622,86.1744,12300.0
2012-04-24 14:45:00,141.28,141.39,141.26,141.39,6100.0,86.1744,86.2415,86.1622,86.2415,6100.0
2012-04-24 14:50:00,141.35,141.37,141.23,141.35,5300.0,86.2171,86.2293,86.1439,86.2171,5300.0
2012-04-24 14:55:00,141.34,141.35,141.27,141.35,4500.0,86.211,86.2171,86.1683,86.2171,4500.0
2012-04-24 15:00:00,141.34,141.34,141.25,141.29,5600.0,86.211,86.211,86.1561,86.1805,5600.0
2012-04-24 15:05:00,141.34,141.37,141.31,141.33,5600.0,86.211,86.2293,86.1927,86.2049,5600.0
2012-04-24 15:10:00,141.33,141.34,141.28,141.34,6200.0,86.2049,86.211,86.1744,86.211,6200.0
2012-04-24 15:15:00,141.29,141.43,141.22,141.31,8800.0,86.1805,86.2659,86.1378,86.1927,8800.0
2012-04-24 15:20:00,141.33,141.43,141.26,141.37,7600.0,86.2049,86.2659,86.1622,86.2293,7600.0
2012-04-24 15:25:00,141.34,141.36,141.2,141.35,13000.0,86.211,86.2232,86.1256,86.2171,13000.0
2012-04-24 15:30:00,141.32,141.47,141.29,141.39,11100.0,86.1988,86.2903,86.1805,86.2415,11100.0
2012-04-24 15:35:00,141.37,141.4,141.3,141.38,14600.0,86.2293,86.2476,86.1866,86.2354,14600.0
2012-04-24 15:40:00,141.38,141.41,141.34,141.4,21600.0,86.2354,86.2537,86.211,86.2476,21600.0
2012-04-24 15:45:00,141.41,141.58,141.4,141.46,31300.0,86.2537,86.3574,86.2476,86.2842,31300.0
2012-04-24 15:50:00,141.45,141.52,141.4,141.52,30500.0,86.2781,86.3208,86.2476,86.3208,30500.0
2012-04-24 15:55:00,141.51,141.66,141.5,141.64,46700.0,86.3147,86.4062,86.3086,86.394,46700.0
2012-04-25 09:30:00,142.66,142.66,142.14,142.33,11400.0,87.0162,87.0162,86.699,86.8149,11400.0
2012-04-25 09:35:00,142.44,142.53,142.18,142.18,6200.0,86.882,86.9369,86.7234,86.7234,6200.0
2012-04-25 09:40:00,142.18,142.24,142.03,142.22,6900.0,86.7234,86.76,86.6319,86.7478,6900.0
2012-04-25 09:45:00,142.23,142.36,142.02,142.18,22200.0,86.7539,86.8332,86.6258,86.7234,22200.0
2012-04-25 09:50:00,142.2,142.2,141.87,142.12,13100.0,86.7356,86.7356,86.5343,86.6868,13100.0
2012-04-25 09:55:00,142.15,142.15,141.59,141.59,6300.0,86.7051,86.7051,86.3635,86.3635,6300.0
2012-04-25 10:00:00,141.7,141.93,141.55,141.71,13500.0,86.4306,86.5709,86.3391,86.4367,13500.0
2012-04-25 10:05:00,141.72,141.99,141.72,141.87,5400.0,86.4428,86.6075,86.4428,86.5343,5400.0
2012-04-25 10:10:00,141.83,142.2,141.77,142.19,12200.0,86.5099,86.7356,86.4733,86.7295,12200.0
2012-04-25 10:15:00,142.19,142.2,142.08,142.19,12900.0,86.7295,86.7356,86.6624,86.7295,12900.0
2012-04-25 10:20:00,142.2,142.2,142.05,142.12,7900.0,86.7356,86.7356,86.6441,86.6868,7900.0
2012-04-25 10:25:00,142.13,142.19,142.03,142.03,2100.0,86.6929,86.7295,86.6319,86.6319,2100.0
2012-04-25 10:30:00,142.1,142.19,141.84,141.91,9300.0,86.6746,86.7295,86.516,86.5587,9300.0
2012-04-25 10:35:00,141.89,142.08,141.83,141.99,3000.0,86.5465,86.6624,86.5099,86.6075,3000.0
2012-04-25 10:40:00,142.01,142.16,142.01,142.15,2100.0,86.6197,86.7112,86.6197,86.7051,2100.0
2012-04-25 10:45:00,142.18,142.19,141.95,142.0,8400.0,86.7234,86.7295,86.5831,86.6136,8400.0
2012-04-25 10:50:00,142.05,142.13,142.02,142.08,2200.0,86.6441,86.6929,86.6258,86.6624,2200.0
2012-04-25 10:55:00,142.07,142.13,142.04,142.04,1200.0,86.6563,86.6929,86.638,86.638,1200.0
2012-04-25 11:00:00,142.06,142.06,141.9,141.91,5600.0,86.6502,86.6502,86.5526,86.5587,5600.0
2012-04-25 11:05:00,141.92,141.97,141.81,141.84,5700.0,86.5648,86.5953,86.4977,86.516,5700.0
2012-04-25 11:10:00,141.85,141.94,141.83,141.84,3100.0,86.5221,86.577,86.5099,86.516,3100.0
2012-04-25 11:15:00,141.84,141.95,141.84,141.85,3600.0,86.516,86.5831,86.516,86.5221,3600.0
2012-04-25 11:20:00,141.92,142.02,141.84,141.97,2900.0,86.5648,86.6258,86.516,86.5953,2900.0
2012-04-25 11:25:00,142.03,142.19,142.0,142.13,3900.0,86.6319,86.7295,86.6136,86.6929,3900.0
2012-04-25 11:30:00,142.09,142.19,142.09,142.16,1500.0,86.6685,86.7295,86.6685,86.7112,1500.0
2012-04-25 11:35:00,142.15,142.16,142.05,142.08,1600.0,86.7051,86.7112,86.6441,86.6624,1600.0
2012-04-25 11:40:00,142.1,142.18,142.06,142.07,4200.0,86.6746,86.7234,86.6502,86.6563,4200.0
2012-04-25 11:45:00,142.06,142.14,142.06,142.11,4100.0,86.6502,86.699,86.6502,86.6807,4100.0
2012-04-25 11:50:00,142.11,142.14,142.07,142.07,5200.0,86.6807,86.699,86.6563,86.6563,5200.0
2012-04-25 11:55:00,142.07,142.1,142.05,142.06,5600.0,86.6563,86.6746,86.6441,86.6502,5600.0
2012-04-25 12:00:00,142.08,142.1,142.06,142.08,5600.0,86.6624,86.6746,86.6502,86.6624,5600.0
2012-04-25 12:05:00,142.07,142.1,142.06,142.06,3700.0,86.6563,86.6746,86.6502,86.6502,3700.0
2012-04-25 12:10:00,142.05,142.1,142.05,142.08,12500.0,86.6441,86.6746,86.6441,86.6624,12500.0
2012-04-25 12:15:00,142.09,142.09,141.97,142.01,4600.0,86.6685,86.6685,86.5953,86.6197,4600.0
2012-04-25 12:20:00,142.0,142.0,141.9,141.97,3100.0,86.6136,86.6136,86.5526,86.5953,3100.0
2012-04-25 12:25:00,142.0,142.1,141.97,142.05,4000.0,86.6136,86.6746,86.5953,86.6441,4000.0
2012-04-25 12:30:00,142.05,142.09,141.94,141.99,2900.0,86.6441,86.6685,86.577,86.6075,2900.0
2012-04-25 12:35:00,142.06,142.08,141.81,141.84,5400.0,86.6502,86.6624,86.4977,86.516,5400.0
2012-04-25 12:40:00,141.87,142.0,141.83,141.96,5100.0,86.5343,86.6136,86.5099,86.5892,5100.0
2012-04-25 12:45:00,142.0,142.0,141.91,141.99,2800.0,86.6136,86.6136,86.5587,86.6075,2800.0
2012-04-25 12:50:00,142.04,142.1,142.02,142.02,3300.0,86.638,86.6746,86.6258,86.6258,3300.0
2012-04-25 12:55:00,142.08,142.1,142.05,142.1,2200.0,86.6624,86.6746,86.6441,86.6746,2200.0
2012-04-25 13:00:00,142.01,142.09,142.01,142.05,1900.0,86.6197,86.6685,86.6197,86.6441,1900.0
2012-04-25 13:05:00,142.09,142.1,142.01,142.06,10900.0,86.6685,86.6746,86.6197,86.6502,10900.0
2012-04-25 13:10:00,142.07,142.1,142.02,142.07,4800.0,86.6563,86.6746,86.6258,86.6563,4800.0
2012-04-25 13:15:00,142.07,142.08,142.04,142.08,3600.0,86.6563,86.6624,86.638,86.6624,3600.0
2012-04-25 13:20:00,142.06,142.08,142.01,142.01,6000.0,86.6502,86.6624,86.6197,86.6197,6000.0
2012-04-25 13:25:00,142.03,142.09,142.01,142.04,2700.0,86.6319,86.6685,86.6197,86.638,2700.0
2012-04-25 13:30:00,142.05,142.07,141.99,142.04,5700.0,86.6441,86.6563,86.6075,86.638,5700.0
2012-04-25 13:35:00,142.01,142.09,141.99,142.04,4100.0,86.6197,86.6685,86.6075,86.638,4100.0
2012-04-25 13:40:00,142.03,142.08,141.96,142.01,3300.0,86.6319,86.6624,86.5892,86.6197,3300.0
2012-04-25 13:45:00,142.05,142.07,142.01,142.03,1200.0,86.6441,86.6563,86.6197,86.6319,1200.0
2012-04-25 13:50:00,142.06,142.06,142.0,142.02,1900.0,86.6502,86.6502,86.6136,86.6258,1900.0
2012-04-25 13:55:00,142.0,142.0,141.99,142.0,1100.0,86.6136,86.6136,86.6075,86.6136,1100.0
2012-04-25 14:00:00,142.01,142.01,141.8,141.81,4700.0,86.6197,86.6197,86.4916,86.4977,4700.0
2012-04-25 14:05:00,141.81,141.81,141.69,141.74,4100.0,86.4977,86.4977,86.4245,86.455,4100.0
2012-04-25 14:10:00,141.76,141.82,141.75,141.81,14400.0,86.4672,86.5038,86.4611,86.4977,14400.0
2012-04-25 14:15:00,141.8,141.89,141.73,141.89,5100.0,86.4916,86.5465,86.4489,86.5465,5100.0
2012-04-25 14:20:00,141.89,142.15,141.89,142.11,11100.0,86.5465,86.7051,86.5465,86.6807,11100.0
2012-04-25 14:25:00,142.1,142.22,142.08,142.2,5800.0,86.6746,86.7478,86.6624,86.7356,5800.0
2012-04-25 14:30:00,142.22,142.26,141.95,141.97,6800.0,86.7478,86.7722,86.5831,86.5953,6800.0
2012-04-25 14:35:00,141.96,142.07,141.92,141.98,38000.0,86.5892,86.6563,86.5648,86.6014,38000.0
2012-04-25 14:40:00,141.98,142.1,141.98,142.09,3900.0,86.6014,86.6746,86.6014,86.6685,3900.0
2012-04-25 14:45:00,142.1,142.24,142.1,142.22,3100.0,86.6746,86.76,86.6746,86.7478,3100.0
2012-04-25 14:50:00,142.18,142.25,142.16,142.23,3400.0,86.7234,86.7661,86.7112,86.7539,3400.0
2012-04-25 14:55:00,142.21,142.38,142.21,142.34,3200.0,86.7417,86.8454,86.7417,86.821,3200.0
2012-04-25 15:00:00,142.33,142.54,142.33,142.48,5200.0,86.8149,86.943,86.8149,86.9064,5200.0
2012-04-25 15:05:00,142.51,142.56,142.37,142.5,12800.0,86.9247,86.9552,86.8393,86.9186,12800.0
2012-04-25 15:10:00,142.51,142.64,142.5,142.57,4300.0,86.9247,87.004,86.9186,86.9613,4300.0
2012-04-25 15:15:00,142.56,142.56,142.39,142.47,7800.0,86.9552,86.9552,86.8515,86.9003,7800.0
2012-04-25 15:20:00,142.48,142.52,142.34,142.35,4900.0,86.9064,86.9308,86.821,86.8271,4900.0
2012-04-25 15:25:00,142.35,142.35,142.13,142.13,9400.0,86.8271,86.8271,86.6929,86.6929,9400.0
2012-04-25 15:30:00,142.11,142.12,141.97,142.05,9700.0,86.6807,86.6868,86.5953,86.6441,9700.0
2012-04-25 15:35:00,142.07,142.19,142.07,142.11,7000.0,86.6563,86.7295,86.6563,86.6807,7000.0
2012-04-25 15:40:00,142.1,142.16,142.08,142.09,4500.0,86.6746,86.7112,86.6624,86.6685,4500.0
2012-04-25 15:45:00,142.12,142.32,142.12,142.28,19000.0,86.6868,86.8088,86.6868,86.7844,19000.0
2012-04-25 15:50:00,142.31,142.46,142.25,142.43,17400.0,86.8027,86.8942,86.7661,86.8759,17400.0
2012-04-25 15:55:00,142.45,142.47,142.32,142.46,32100.0,86.8881,86.9003,86.8088,86.8942,32100.0
2012-04-26 09:30:00,142.04,142.47,142.0,142.06,5800.0,86.638,86.9003,86.6136,86.6502,5800.0
2012-04-26 09:35:00,141.93,142.31,141.76,142.21,3200.0,86.5709,86.8027,86.4672,86.7417,3200.0
2012-04-26 09:40:00,142.13,142.14,141.91,142.03,1900.0,86.6929,86.699,86.5587,86.6319,1900.0
2012-04-26 09:45:00,142.0,142.15,141.99,142.06,4400.0,86.6136,86.7051,86.6075,86.6502,4400.0
2012-04-26 09:50:00,142.04,142.17,142.04,142.09,4000.0,86.638,86.7173,86.638,86.6685,4000.0
2012-04-26 09:55:00,142.13,142.27,141.97,142.05,6900.0,86.6929,86.7783,86.5953,86.6441,6900.0
2012-04-26 10:00:00,142.08,142.25,141.98,142.25,4800.0,86.6624,86.7661,86.6014,86.7661,4800.0
2012-04-26 10:05:00,142.25,142.25,141.97,141.97,3700.0,86.7661,86.7661,86.5953,86.5953,3700.0
2012-04-26 10:10:00,141.97,142.03,141.88,141.88,3100.0,86.5953,86.6319,86.5404,86.5404,3100.0
2012-04-26 10:15:00,141.87,142.07,141.79,142.01,3300.0,86.5343,86.6563,86.4855,86.6197,3300.0
2012-04-26 10:20:00,141.94,142.17,141.91,142.13,10400.0,86.577,86.7173,86.5587,86.6929,10400.0
2012-04-26 10:25:00,142.17,142.46,142.17,142.34,6400.0,86.7173,86.8942,86.7173,86.821,6400.0
2012-04-26 10:30:00,142.3,142.33,142.13,142.14,5200.0,86.7966,86.8149,86.6929,86.699,5200.0
2012-04-26 10:35:00,142.2,142.38,142.2,142.33,8200.0,86.7356,86.8454,86.7356,86.8149,8200.0
2012-04-26 10:40:00,142.3,142.34,142.23,142.32,5100.0,86.7966,86.821,86.7539,86.8088,5100.0
2012-04-26 10:45:00,142.34,142.37,142.29,142.29,3500.0,86.821,86.8393,86.7905,86.7905,3500.0
2012-04-26 10:50:00,142.27,142.28,141.96,141.96,4000.0,86.7783,86.7844,86.5892,86.5892,4000.0
2012-04-26 10:55:00,141.97,142.01,141.97,141.98,2200.0,86.5953,86.6197,86.5953,86.6014,2200.0
2012-04-26 11:00:00,141.95,142.18,141.95,142.18,3600.0,86.5831,86.7234,86.5831,86.7234,3600.0
2012-04-26 11:05:00,142.16,142.16,141.82,141.84,4200.0,86.7112,86.7112,86.5038,86.516,4200.0
2012-04-26 11:10:00,141.87,142.0,141.85,141.92,5200.0,86.5343,86.6136,86.5221,86.5648,5200.0
2012-04-26 11:15:00,141.93,141.93,141.54,141.56,4500.0,86.5709,86.5709,86.333,86.3452,4500.0
2012-04-26 11:20:00,141.59,141.68,141.59,141.64,900.0,86.3635,86.4184,86.3635,86.394,900.0
2012-04-26 11:25:00,141.69,141.7,141.57,141.7,4000.0,86.4245,86.4306,86.3513,86.4306,4000.0
2012-04-26 11:30:00,141.74,141.74,141.63,141.69,1600.0,86.455,86.455,86.3879,86.4245,1600.0
2012-04-26 11:35:00,141.71,141.9,141.69,141.9,5100.0,86.4367,86.5526,86.4245,86.5526,5100.0
2012-04-26 11:40:00,141.88,141.88,141.79,141.79,2900.0,86.5404,86.5404,86.4855,86.4855,2900.0
2012-04-26 11:45:00,141.81,141.81,141.78,141.78,1600.0,86.4977,86.4977,86.4794,86.4794,1600.0
2012-04-26 11:50:00,141.8,141.86,141.75,141.85,2800.0,86.4916,86.5282,86.4611,86.5221,2800.0
2012-04-26 11:55:00,141.9,141.92,141.86,141.91,1500.0,86.5526,86.5648,86.5282,86.5587,1500.0
2012-04-26 12:00:00,141.88,141.92,141.85,141.85,900.0,86.5404,86.5648,86.5221,86.5221,900.0
2012-04-26 12:05:00,141.85,141.87,141.8,141.82,3100.0,86.5221,86.5343,86.4916,86.5038,3100.0
2012-04-26 12:10:00,141.89,141.98,141.89,141.9,1600.0,86.5465,86.6014,86.5465,86.5526,1600.0
2012-04-26 12:15:00,141.9,141.95,141.9,141.95,1400.0,86.5526,86.5831,86.5526,86.5831,1400.0
2012-04-26 12:20:00,141.97,141.97,141.89,141.96,1800.0,86.5953,86.5953,86.5465,86.5892,1800.0
2012-04-26 12:25:00,141.96,141.99,141.91,141.95,3500.0,86.5892,86.6075,86.5587,86.5831,3500.0
2012-04-26 12:30:00,141.92,141.93,141.89,141.91,1000.0,86.5648,86.5709,86.5465,86.5587,1000.0
2012-04-26 12:35:00,141.9,141.91,141.79,141.79,5100.0,86.5526,86.5587,86.4855,86.4855,5100.0
2012-04-26 12:40:00,141.78,141.82,141.77,141.82,2400.0,86.4794,86.5038,86.4733,86.5038,2400.0
2012-04-26 12:45:00,141.82,141.83,141.79,141.8,1600.0,86.5038,86.5099,86.4855,86.4916,1600.0
2012-04-26 12:50:00,141.81,141.93,141.81,141.88,2400.0,86.4977,86.5709,86.4977,86.5404,2400.0
2012-04-26 12:55:00,141.87,141.92,141.82,141.92,1500.0,86.5343,86.5648,86.5038,86.5648,1500.0
2012-04-26 13:00:00,141.95,142.02,141.95,141.98,2700.0,86.5831,86.6258,86.5831,86.6014,2700.0
2012-04-26 13:05:00,142.01,142.05,142.0,142.03,2400.0,86.6197,86.6441,86.6136,86.6319,2400.0
2012-04-26 13:10:00,142.01,142.04,141.97,142.0,1300.0,86.6197,86.638,86.5953,86.6136,1300.0
2012-04-26 13:15:00,141.98,142.1,141.96,142.1,4000.0,86.6014,86.6746,86.5892,86.6746,4000.0
2012-04-26 13:20:00,142.08,142.2,142.04,142.18,3300.0,86.6624,86.7356,86.638,86.7234,3300.0
2012-04-26 13:25:00,142.21,142.29,142.21,142.25,2600.0,86.7417,86.7905,86.7417,86.7661,2600.0
2012-04-26 13:30:00,142.29,142.31,142.23,142.26,1800.0,86.7905,86.8027,86.7539,86.7722,1800.0
2012-04-26 13:35:00,142.25,142.46,142.24,142.46,4300.0,86.7661,86.8942,86.76,86.8942,4300.0
2012-04-26 13:40:00,142.42,142.42,142.34,142.42,1800.0,86.8698,86.8698,86.821,86.8698,1800.0
2012-04-26 13:45:00,142.44,142.44,142.38,142.42,2000.0,86.882,86.882,86.8454,86.8698,2000.0
2012-04-26 13:50:00,142.36,142.45,142.36,142.41,2300.0,86.8332,86.8881,86.8332,86.8637,2300.0
2012-04-26 13:55:00,142.42,142.45,142.42,142.42,5600.0,86.8698,86.8881,86.8698,86.8698,5600.0
2012-04-26 14:00:00,142.44,142.55,142.43,142.51,2300.0,86.882,86.9491,86.8759,86.9247,2300.0
2012-04-26 14:05:00,142.54,142.58,142.54,142.55,2000.0,86.943,86.9674,86.943,86.9491,2000.0
2012-04-26 14:10:00,142.56,142.62,142.53,142.59,3100.0,86.9552,86.9918,86.9369,86.9735,3100.0
2012-04-26 14:15:00,142.59,142.72,142.59,142.68,3200.0,86.9735,87.0528,86.9735,87.0284,3200.0
2012-04-26 14:20:00,142.72,142.78,142.72,142.74,2400.0,87.0528,87.0894,87.0528,87.065,2400.0
2012-04-26 14:25:00,142.73,142.73,142.61,142.66,6200.0,87.0589,87.0589,86.9857,87.0162,6200.0
2012-04-26 14:30:00,142.67,142.73,142.64,142.72,3300.0,87.0223,87.0589,87.004,87.0528,3300.0
2012-04-26 14:35:00,142.75,142.77,142.73,142.77,2800.0,87.0711,87.0833,87.0589,87.0833,2800.0
2012-04-26 14:40:00,142.81,142.83,142.81,142.82,1300.0,87.1077,87.1199,87.1077,87.1138,1300.0
2012-04-26 14:45:00,142.86,142.88,142.78,142.81,3000.0,87.1382,87.1504,87.0894,87.1077,3000.0
2012-04-26 14:50:00,142.81,142.85,142.79,142.82,3000.0,87.1077,87.1321,87.0955,87.1138,3000.0
2012-04-26 14:55:00,142.84,142.88,142.81,142.88,3200.0,87.126,87.1504,87.1077,87.1504,3200.0
2012-04-26 15:00:00,142.88,142.89,142.77,142.77,7200.0,87.1504,87.1565,87.0833,87.0833,7200.0
2012-04-26 15:05:00,142.78,142.78,142.68,142.68,9000.0,87.0894,87.0894,87.0284,87.0284,9000.0
2012-04-26 15:10:00,142.69,142.77,142.66,142.77,8100.0,87.0345,87.0833,87.0162,87.0833,8100.0
2012-04-26 15:15:00,142.79,142.97,142.79,142.95,5500.0,87.0955,87.2053,87.0955,87.1931,5500.0
2012-04-26 15:20:00,142.94,143.02,142.93,142.95,7900.0,87.187,87.2358,87.1809,87.1931,7900.0
2012-04-26 15:25:00,142.95,142.96,142.76,142.81,19600.0,87.1931,87.1992,87.0772,87.1077,19600.0
2012-04-26 15:30:00,142.81,142.81,142.74,142.78,9900.0,87.1077,87.1077,87.065,87.0894,9900.0
2012-04-26 15:35:00,142.76,142.78,142.72,142.74,3800.0,87.0772,87.0894,87.0528,87.065,3800.0
2012-04-26 15:40:00,142.73,142.78,142.66,142.66,11500.0,87.0589,87.0894,87.0162,87.0162,11500.0
2012-04-26 15:45:00,142.67,142.85,142.65,142.8,14600.0,87.0223,87.1321,87.0101,87.1016,14600.0
2012-04-26 15:50:00,142.8,142.81,142.68,142.68,16800.0,87.1016,87.1077,87.0284,87.0284,16800.0
2012-04-26 15:55:00,142.67,142.77,142.53,142.71,47900.0,87.0223,87.0833,86.9369,87.0467,47900.0
2012-04-27 09:30:00,143.41,143.42,143.12,143.28,7800.0,87.4736,87.4797,87.2968,87.3944,7800.0
2012-04-27 09:35:00,143.15,143.44,143.15,143.37,7200.0,87.3151,87.4919,87.3151,87.4492,7200.0
2012-04-27 09:40:00,143.4,143.49,143.27,143.42,4100.0,87.4675,87.5224,87.3883,87.4797,4100.0
2012-04-27 09:45:00,143.41,143.41,143.17,143.21,4100.0,87.4736,87.4736,87.3273,87.3517,4100.0
2012-04-27 09:50:00,143.35,143.35,142.89,143.18,4900.0,87.437,87.437,87.1565,87.3334,4900.0
2012-04-27 09:55:00,143.24,143.34,143.01,143.3,7700.0,87.37,87.4309,87.2297,87.4066,7700.0
2012-04-27 10:00:00,143.3,143.32,142.91,143.07,10700.0,87.4066,87.4187,87.1687,87.2663,10700.0
2012-04-27 10:05:00,143.09,143.17,142.98,143.09,2700.0,87.2785,87.3273,87.2114,87.2785,2700.0
2012-04-27 10:10:00,143.18,143.28,143.03,143.06,3100.0,87.3334,87.3944,87.2419,87.2602,3100.0
2012-04-27 10:15:00,143.07,143.25,143.0,143.23,3800.0,87.2663,87.3761,87.2236,87.3639,3800.0
2012-04-27 10:20:00,143.18,143.18,143.1,143.15,2800.0,87.3334,87.3334,87.2846,87.3151,2800.0
2012-04-27 10:25:00,143.28,143.28,143.08,143.18,3100.0,87.3944,87.3944,87.2724,87.3334,3100.0
2012-04-27 10:30:00,143.17,143.28,143.12,143.24,4000.0,87.3273,87.3944,87.2968,87.37,4000.0
2012-04-27 10:35:00,143.28,143.4,143.2,143.39,4900.0,87.3944,87.4675,87.3456,87.4614,4900.0
2012-04-27 10:40:00,143.39,143.4,143.29,143.37,3100.0,87.4614,87.4675,87.4005,87.4492,3100.0
2012-04-27 10:45:00,143.4,143.41,143.3,143.41,6200.0,87.4675,87.4736,87.4066,87.4736,6200.0
2012-04-27 10:50:00,143.41,143.7,143.4,143.7,2900.0,87.4736,87.6505,87.4675,87.6505,2900.0
2012-04-27 10:55:00,143.77,143.84,143.72,143.76,3300.0,87.6932,87.7359,87.6627,87.6871,3300.0
2012-04-27 11:00:00,143.79,143.86,143.66,143.66,7900.0,87.7054,87.7481,87.6261,87.6261,7900.0
2012-04-27 11:05:00,143.66,143.7,143.59,143.61,2800.0,87.6261,87.6505,87.5834,87.5956,2800.0
2012-04-27 11:10:00,143.64,143.64,143.43,143.44,3700.0,87.6139,87.6139,87.4858,87.4919,3700.0
2012-04-27 11:15:00,143.44,143.55,143.41,143.41,2200.0,87.4919,87.559,87.4736,87.4736,2200.0
2012-04-27 11:20:00,143.45,143.53,143.39,143.51,2000.0,87.498,87.5468,87.4614,87.5346,2000.0
2012-04-27 11:25:00,143.55,143.55,143.42,143.42,1500.0,87.559,87.559,87.4797,87.4797,1500.0
2012-04-27 11:30:00,143.38,143.41,143.33,143.38,5100.0,87.4553,87.4736,87.4248,87.4553,5100.0
2012-04-27 11:35:00,143.39,143.48,143.34,143.41,13800.0,87.4614,87.5163,87.4309,87.4736,13800.0
2012-04-27 11:40:00,143.44,143.62,143.42,143.58,8700.0,87.4919,87.6017,87.4797,87.5773,8700.0
2012-04-27 11:45:00,143.6,143.7,143.59,143.7,1300.0,87.5895,87.6505,87.5834,87.6505,1300.0
2012-04-27 11:50:00,143.72,143.8,143.72,143.76,1400.0,87.6627,87.7115,87.6627,87.6871,1400.0
2012-04-27 11:55:00,143.78,143.83,143.75,143.8,1500.0,87.6993,87.7298,87.681,87.7115,1500.0
2012-04-27 12:00:00,143.78,143.79,143.72,143.73,2300.0,87.6993,87.7054,87.6627,87.6688,2300.0
2012-04-27 12:05:00,143.76,143.76,143.53,143.54,4900.0,87.6871,87.6871,87.5468,87.5529,4900.0
2012-04-27 12:10:00,143.53,143.55,143.52,143.55,4100.0,87.5468,87.559,87.5407,87.559,4100.0
2012-04-27 12:15:00,143.56,143.64,143.54,143.64,3800.0,87.5651,87.6139,87.5529,87.6139,3800.0
2012-04-27 12:20:00,143.65,143.76,143.65,143.75,3100.0,87.62,87.6871,87.62,87.681,3100.0
2012-04-27 12:25:00,143.74,143.78,143.73,143.73,2800.0,87.6749,87.6993,87.6688,87.6688,2800.0
2012-04-27 12:30:00,143.73,143.76,143.71,143.75,800.0,87.6688,87.6871,87.6566,87.681,800.0
2012-04-27 12:35:00,143.74,143.75,143.67,143.74,2500.0,87.6749,87.681,87.6322,87.6749,2500.0
2012-04-27 12:40:00,143.74,143.78,143.71,143.75,2600.0,87.6749,87.6993,87.6566,87.681,2600.0
2012-04-27 12:45:00,143.72,144.0,143.72,144.0,7000.0,87.6627,87.8335,87.6627,87.8335,7000.0
2012-04-27 12:50:00,144.0,144.07,143.97,144.02,5000.0,87.8335,87.8762,87.8152,87.8457,5000.0
2012-04-27 12:55:00,144.03,144.05,144.0,144.05,2100.0,87.8518,87.864,87.8335,87.864,2100.0
2012-04-27 13:00:00,144.06,144.17,144.06,144.17,1600.0,87.8701,87.9372,87.8701,87.9372,1600.0
2012-04-27 13:05:00,144.17,144.22,144.05,144.07,4100.0,87.9372,87.9677,87.864,87.8762,4100.0
2012-04-27 13:10:00,144.07,144.08,144.0,144.0,1800.0,87.8762,87.8823,87.8335,87.8335,1800.0
2012-04-27 13:15:00,143.99,143.99,143.99,143.99,300.0,87.8274,87.8274,87.8274,87.8274,300.0
2012-04-27 13:20:00,143.99,144.09,143.99,144.08,1000.0,87.8274,87.8884,87.8274,87.8823,1000.0
2012-04-27 13:25:00,144.12,144.16,144.09,144.14,2400.0,87.9067,87.9311,87.8884,87.9189,2400.0
2012-04-27 13:30:00,144.16,144.26,144.15,144.26,3800.0,87.9311,87.9921,87.925,87.9921,3800.0
2012-04-27 13:35:00,144.33,144.4,144.24,144.25,1700.0,88.0348,88.0775,87.9799,87.986,1700.0
2012-04-27 13:40:00,144.24,144.45,144.24,144.43,3000.0,87.9799,88.108,87.9799,88.0958,3000.0
2012-04-27 13:45:00,144.4,144.49,144.37,144.48,4400.0,88.0775,88.1324,88.0592,88.1263,4400.0
2012-04-27 13:50:00,144.51,144.51,144.38,144.38,900.0,88.1446,88.1446,88.0653,88.0653,900.0
2012-04-27 13:55:00,144.41,144.46,144.39,144.44,1800.0,88.0836,88.1141,88.0714,88.1019,1800.0
2012-04-27 14:00:00,144.45,144.47,144.3,144.31,7400.0,88.108,88.1202,88.0165,88.0226,7400.0
2012-04-27 14:05:00,144.3,144.43,144.28,144.4,7200.0,88.0165,88.0958,88.0043,88.0775,7200.0
2012-04-27 14:10:00,144.37,144.4,144.33,144.36,3900.0,88.0592,88.0775,88.0348,88.0531,3900.0
2012-04-27 14:15:00,144.33,144.33,144.26,144.26,1500.0,88.0348,88.0348,87.9921,87.9921,1500.0
2012-04-27 14:20:00,144.28,144.3,144.27,144.3,1200.0,88.0043,88.0165,87.9982,88.0165,1200.0
2012-04-27 14:25:00,144.29,144.29,144.2,144.2,3000.0,88.0104,88.0104,87.9555,87.9555,3000.0
2012-04-27 14:30:00,144.2,144.2,144.16,144.18,3000.0,87.9555,87.9555,87.9311,87.9433,3000.0
2012-04-27 14:35:00,144.16,144.31,144.13,144.31,3400.0,87.9311,88.0226,87.9128,88.0226,3400.0
2012-04-27 14:40:00,144.31,144.37,144.31,144.32,3300.0,88.0226,88.0592,88.0226,88.0287,3300.0
2012-04-27 14:45:00,144.31,144.31,144.19,144.22,3300.0,88.0226,88.0226,87.9494,87.9677,3300.0
2012-04-27 14:50:00,144.21,144.31,144.2,144.29,2300.0,87.9616,88.0226,87.9555,88.0104,2300.0
2012-04-27 14:55:00,144.33,144.34,144.16,144.19,3100.0,88.0348,88.0409,87.9311,87.9494,3100.0
2012-04-27 15:00:00,144.16,144.16,144.11,144.11,1800.0,87.9311,87.9311,87.9006,87.9006,1800.0
2012-04-27 15:05:00,144.12,144.26,144.08,144.24,3500.0,87.9067,87.9921,87.8823,87.9799,3500.0
2012-04-27 15:10:00,144.25,144.26,144.19,144.26,2400.0,87.986,87.9921,87.9494,87.9921,2400.0
2012-04-27 15:15:00,144.29,144.29,144.17,144.19,1500.0,88.0104,88.0104,87.9372,87.9494,1500.0
2012-04-27 15:20:00,144.2,144.25,144.13,144.16,3700.0,87.9555,87.986,87.9128,87.9311,3700.0
2012-04-27 15:25:00,144.11,144.18,144.09,144.16,2600.0,87.9006,87.9433,87.8884,87.9311,2600.0
2012-04-27 15:30:00,144.19,144.2,144.09,144.12,2800.0,87.9494,87.9555,87.8884,87.9067,2800.0
2012-04-27 15:35:00,144.14,144.14,144.01,144.02,3600.0,87.9189,87.9189,87.8396,87.8457,3600.0
2012-04-27 15:40:00,144.0,144.09,144.0,144.03,5200.0,87.8335,87.8884,87.8335,87.8518,5200.0
2012-04-27 15:45:00,144.04,144.08,143.97,143.99,12200.0,87.8579,87.8823,87.8152,87.8274,12200.0
2012-04-27 15:50:00,144.0,144.0,143.86,143.91,8300.0,87.8335,87.8335,87.7481,87.7786,8300.0
2012-04-27 15:55:00,143.92,144.03,143.89,143.99,30200.0,87.7847,87.8518,87.7664,87.8274,30200.0
2012-04-30 09:30:00,143.44,143.44,143.0,143.02,9300.0,87.4919,87.4919,87.2236,87.2358,9300.0
2012-04-30 09:35:00,143.11,143.32,142.55,142.55,5900.0,87.2907,87.4187,86.9491,86.9491,5900.0
2012-04-30 09:40:00,142.56,142.71,142.34,142.34,8300.0,86.9552,87.0467,86.821,86.821,8300.0
2012-04-30 09:45:00,142.48,142.55,142.37,142.43,1800.0,86.9064,86.9491,86.8393,86.8759,1800.0
2012-04-30 09:50:00,142.42,142.44,142.23,142.39,3700.0,86.8698,86.882,86.7539,86.8515,3700.0
2012-04-30 09:55:00,142.39,142.53,142.17,142.17,5200.0,86.8515,86.9369,86.7173,86.7173,5200.0
2012-04-30 10:00:00,142.17,142.29,142.07,142.25,4900.0,86.7173,86.7905,86.6563,86.7661,4900.0
2012-04-30 10:05:00,142.27,142.34,142.23,142.27,3600.0,86.7783,86.821,86.7539,86.7783,3600.0
2012-04-30 10:10:00,142.27,142.63,142.15,142.5,9100.0,86.7783,86.9979,86.7051,86.9186,9100.0
2012-04-30 10:15:00,142.68,142.68,142.53,142.54,600.0,87.0284,87.0284,86.9369,86.943,600.0
2012-04-30 10:20:00,142.52,142.81,142.52,142.69,900.0,86.9308,87.1077,86.9308,87.0345,900.0
2012-04-30 10:25:00,142.71,142.77,142.55,142.65,4400.0,87.0467,87.0833,86.9491,87.0101,4400.0
2012-04-30 10:30:00,142.54,142.56,142.41,142.43,6500.0,86.943,86.9552,86.8637,86.8759,6500.0
2012-04-30 10:35:00,142.38,142.51,142.38,142.51,500.0,86.8454,86.9247,86.8454,86.9247,500.0
2012-04-30 10:40:00,142.45,142.52,142.34,142.52,3800.0,86.8881,86.9308,86.821,86.9308,3800.0
2012-04-30 10:45:00,142.48,142.53,142.29,142.31,4500.0,86.9064,86.9369,86.7905,86.8027,4500.0
2012-04-30 10:50:00,142.31,142.53,142.25,142.48,5300.0,86.8027,86.9369,86.7661,86.9064,5300.0
2012-04-30 10:55:00,142.49,142.53,142.41,142.44,5500.0,86.9125,86.9369,86.8637,86.882,5500.0
2012-04-30 11:00:00,142.44,142.57,142.4,142.55,6600.0,86.882,86.9613,86.8576,86.9491,6600.0
2012-04-30 11:05:00,142.62,142.63,142.42,142.49,3400.0,86.9918,86.9979,86.8698,86.9125,3400.0
2012-04-30 11:10:00,142.54,142.56,142.4,142.46,3100.0,86.943,86.9552,86.8576,86.8942,3100.0
2012-04-30 11:15:00,142.5,142.62,142.49,142.61,3000.0,86.9186,86.9918,86.9125,86.9857,3000.0
2012-04-30 11:20:00,142.64,142.73,142.55,142.62,2200.0,87.004,87.0589,86.9491,86.9918,2200.0
2012-04-30 11:25:00,142.6,142.88,142.5,142.86,5700.0,86.9796,87.1504,86.9186,87.1382,5700.0
2012-04-30 11:30:00,142.86,142.86,142.64,142.73,3700.0,87.1382,87.1382,87.004,87.0589,3700.0
2012-04-30 11:35:00,142.71,142.81,142.71,142.8,900.0,87.0467,87.1077,87.0467,87.1016,900.0
2012-04-30 11:40:00,142.83,142.83,142.78,142.81,500.0,87.1199,87.1199,87.0894,87.1077,500.0
2012-04-30 11:45:00,142.79,143.02,142.79,142.9,2300.0,87.0955,87.2358,87.0955,87.1626,2300.0
2012-04-30 11:50:00,142.84,142.94,142.84,142.93,2200.0,87.126,87.187,87.126,87.1809,2200.0
2012-04-30 11:55:00,142.92,143.02,142.9,142.98,1400.0,87.1748,87.2358,87.1626,87.2114,1400.0
2012-04-30 12:00:00,143.0,143.0,142.84,142.84,400.0,87.2236,87.2236,87.126,87.126,400.0
2012-04-30 12:05:00,142.85,142.94,142.73,142.73,1700.0,87.1321,87.187,87.0589,87.0589,1700.0
2012-04-30 12:10:00,142.79,142.84,142.79,142.83,1400.0,87.0955,87.126,87.0955,87.1199,1400.0
2012-04-30 12:15:00,142.81,142.81,142.77,142.81,800.0,87.1077,87.1077,87.0833,87.1077,800.0
2012-04-30 12:20:00,142.75,142.76,142.68,142.68,3900.0,87.0711,87.0772,87.0284,87.0284,3900.0
2012-04-30 12:25:00,142.68,142.77,142.66,142.72,2500.0,87.0284,87.0833,87.0162,87.0528,2500.0
2012-04-30 12:30:00,142.71,142.71,142.63,142.63,2500.0,87.0467,87.0467,86.9979,86.9979,2500.0
2012-04-30 12:35:00,142.69,142.69,142.63,142.69,700.0,87.0345,87.0345,86.9979,87.0345,700.0
2012-04-30 12:40:00,142.73,142.82,142.73,142.79,800.0,87.0589,87.1138,87.0589,87.0955,800.0
2012-04-30 12:45:00,142.78,142.85,142.77,142.77,800.0,87.0894,87.1321,87.0833,87.0833,800.0
2012-04-30 12:50:00,142.77,142.78,142.72,142.75,900.0,87.0833,87.0894,87.0528,87.0711,900.0
2012-04-30 12:55:00,142.78,142.78,142.52,142.52,1400.0,87.0894,87.0894,86.9308,86.9308,1400.0
2012-04-30 13:00:00,142.52,142.52,142.4,142.4,4400.0,86.9308,86.9308,86.8576,86.8576,4400.0
2012-04-30 13:05:00,142.4,142.55,142.36,142.47,13800.0,86.8576,86.9491,86.8332,86.9003,13800.0
2012-04-30 13:10:00,142.5,142.59,142.47,142.59,3200.0,86.9186,86.9735,86.9003,86.9735,3200.0
2012-04-30 13:15:00,142.51,142.51,142.49,142.51,300.0,86.9247,86.9247,86.9125,86.9247,300.0
2012-04-30 13:20:00,142.48,142.51,142.42,142.51,1100.0,86.9064,86.9247,86.8698,86.9247,1100.0
2012-04-30 13:25:00,142.45,142.48,142.35,142.48,6900.0,86.8881,86.9064,86.8271,86.9064,6900.0
2012-04-30 13:30:00,142.46,142.46,142.3,142.31,4300.0,86.8942,86.8942,86.7966,86.8027,4300.0
2012-04-30 13:35:00,142.25,142.34,142.25,142.29,1900.0,86.7661,86.821,86.7661,86.7905,1900.0
2012-04-30 13:40:00,142.26,142.26,142.2,142.26,700.0,86.7722,86.7722,86.7356,86.7722,700.0
2012-04-30 13:45:00,142.2,142.32,142.16,142.32,2400.0,86.7356,86.8088,86.7112,86.8088,2400.0
2012-04-30 13:50:00,142.31,142.43,142.31,142.43,1300.0,86.8027,86.8759,86.8027,86.8759,1300.0
2012-04-30 13:55:00,142.41,142.45,142.32,142.42,3000.0,86.8637,86.8881,86.8088,86.8698,3000.0
2012-04-30 14:00:00,142.43,142.52,142.43,142.45,2100.0,86.8759,86.9308,86.8759,86.8881,2100.0
2012-04-30 14:05:00,142.49,142.51,142.44,142.51,3600.0,86.9125,86.9247,86.882,86.9247,3600.0
2012-04-30 14:10:00,142.53,142.57,142.41,142.41,2400.0,86.9369,86.9613,86.8637,86.8637,2400.0
2012-04-30 14:15:00,142.47,142.67,142.47,142.51,7800.0,86.9003,87.0223,86.9003,86.9247,7800.0
2012-04-30 14:20:00,142.58,142.58,142.51,142.58,1800.0,86.9674,86.9674,86.9247,86.9674,1800.0
2012-04-30 14:25:00,142.6,142.64,142.41,142.51,4100.0,86.9796,87.004,86.8637,86.9247,4100.0
2012-04-30 14:30:00,142.5,142.53,142.44,142.44,2800.0,86.9186,86.9369,86.882,86.882,2800.0
2012-04-30 14:35:00,142.43,142.46,142.35,142.42,3300.0,86.8759,86.8942,86.8271,86.8698,3300.0
2012-04-30 14:40:00,142.43,142.55,142.43,142.51,2800.0,86.8759,86.9491,86.8759,86.9247,2800.0
2012-04-30 14:45:00,142.53,142.61,142.53,142.59,2000.0,86.9369,86.9857,86.9369,86.9735,2000.0
2012-04-30 14:50:00,142.56,142.65,142.55,142.59,4300.0,86.9552,87.0101,86.9491,86.9735,4300.0
2012-04-30 14:55:00,142.64,142.79,142.63,142.75,2100.0,87.004,87.0955,86.9979,87.0711,2100.0
2012-04-30 15:00:00,142.75,142.82,142.73,142.73,4900.0,87.0711,87.1138,87.0589,87.0589,4900.0
2012-04-30 15:05:00,142.74,142.75,142.66,142.66,1900.0,87.065,87.0711,87.0162,87.0162,1900.0
2012-04-30 15:10:00,142.64,142.79,142.62,142.72,4700.0,87.004,87.0955,86.9918,87.0528,4700.0
2012-04-30 15:15:00,142.67,142.74,142.66,142.71,1800.0,87.0223,87.065,87.0162,87.0467,1800.0
2012-04-30 15:20:00,142.71,142.8,142.71,142.71,3800.0,87.0467,87.1016,87.0467,87.0467,3800.0
2012-04-30 15:25:00,142.74,142.98,142.74,142.98,6900.0,87.065,87.2114,87.065,87.2114,6900.0
2012-04-30 15:30:00,142.95,143.09,142.95,142.97,6200.0,87.1931,87.2785,87.1931,87.2053,6200.0
2012-04-30 15:35:00,142.97,143.0,142.87,142.94,6000.0,87.2053,87.2236,87.1443,87.187,6000.0
2012-04-30 15:40:00,142.96,143.24,142.96,143.18,3700.0,87.1992,87.37,87.1992,87.3334,3700.0
2012-04-30 15:45:00,143.19,143.35,143.19,143.21,9500.0,87.3395,87.437,87.3395,87.3517,9500.0
2012-04-30 15:50:00,143.25,143.26,143.1,143.14,10400.0,87.3761,87.3822,87.2846,87.309,10400.0
2012-04-30 15:55:00,143.14,143.24,143.1,143.21,52300.0,87.309,87.37,87.2846,87.3517,52300.0
2012-05-01 09:30:00,143.24,143.48,142.94,143.48,6900.0,87.37,87.5163,87.187,87.5163,6900.0
2012-05-01 09:35:00,143.48,143.5,143.35,143.35,4900.0,87.5163,87.5285,87.437,87.437,4900.0
2012-05-01 09:40:00,143.34,143.34,143.03,143.25,4800.0,87.4309,87.4309,87.2419,87.3761,4800.0
2012-05-01 09:45:00,143.26,143.46,143.25,143.25,2000.0,87.3822,87.5041,87.3761,87.3761,2000.0
2012-05-01 09:50:00,143.24,143.24,142.96,142.96,3100.0,87.37,87.37,87.1992,87.1992,3100.0
2012-05-01 09:55:00,142.83,142.93,142.53,142.72,8900.0,87.1199,87.1809,86.9369,87.0528,8900.0
2012-05-01 10:00:00,142.78,143.73,142.78,143.64,9500.0,87.0894,87.6688,87.0894,87.6139,9500.0
2012-05-01 10:05:00,143.57,143.91,143.57,143.88,8400.0,87.5712,87.7786,87.5712,87.7603,8400.0
2012-05-01 10:10:00,143.94,144.23,143.91,144.22,13100.0,87.7969,87.9738,87.7786,87.9677,13100.0
2012-05-01 10:15:00,144.13,144.57,144.13,144.49,4100.0,87.9128,88.1812,87.9128,88.1324,4100.0
2012-05-01 10:20:00,144.56,144.73,144.37,144.73,5700.0,88.1751,88.2788,88.0592,88.2788,5700.0
2012-05-01 10:25:00,144.77,145.2,144.75,145.15,7300.0,88.3032,88.5655,88.291,88.535,7300.0
2012-05-01 10:30:00,145.09,145.28,144.95,145.15,7900.0,88.4984,88.6143,88.413,88.535,7900.0
2012-05-01 10:35:00,145.14,145.29,145.08,145.1,3300.0,88.5289,88.6204,88.4923,88.5045,3300.0
2012-05-01 10:40:00,145.08,145.12,144.98,144.99,6900.0,88.4923,88.5167,88.4313,88.4374,6900.0
2012-05-01 10:45:00,144.99,145.21,144.99,145.21,7400.0,88.4374,88.5716,88.4374,88.5716,7400.0
2012-05-01 10:50:00,145.12,145.3,145.12,145.26,4300.0,88.5167,88.6265,88.5167,88.6021,4300.0
2012-05-01 10:55:00,145.23,145.45,145.23,145.45,8700.0,88.5838,88.718,88.5838,88.718,8700.0
2012-05-01 11:00:00,145.44,145.44,145.12,145.12,9100.0,88.7119,88.7119,88.5167,88.5167,9100.0
2012-05-01 11:05:00,145.1,145.12,144.95,145.04,2600.0,88.5045,88.5167,88.413,88.4679,2600.0
2012-05-01 11:10:00,145.06,145.16,145.02,145.15,7700.0,88.4801,88.5411,88.4557,88.535,7700.0
2012-05-01 11:15:00,145.16,145.18,144.96,144.96,2700.0,88.5411,88.5533,88.4191,88.4191,2700.0
2012-05-01 11:20:00,144.99,145.0,144.89,144.89,1700.0,88.4374,88.4435,88.3764,88.3764,1700.0
2012-05-01 11:25:00,144.9,145.17,144.89,145.17,6100.0,88.3825,88.5472,88.3764,88.5472,6100.0
2012-05-01 11:30:00,145.18,145.2,145.05,145.05,6000.0,88.5533,88.5655,88.474,88.474,6000.0
2012-05-01 11:35:00,145.1,145.19,145.06,145.13,1800.0,88.5045,88.5594,88.4801,88.5228,1800.0
2012-05-01 11:40:00,145.09,145.12,145.08,145.09,700.0,88.4984,88.5167,88.4923,88.4984,700.0
2012-05-01 11:45:00,145.13,145.48,145.1,145.41,7900.0,88.5228,88.7363,88.5045,88.6936,7900.0
2012-05-01 11:50:00,145.42,145.65,145.35,145.65,3300.0,88.6997,88.8399,88.657,88.8399,3300.0
2012-05-01 11:55:00,145.52,145.54,145.44,145.44,1400.0,88.7607,88.7728,88.7119,88.7119,1400.0
2012-05-01 12:00:00,145.43,145.43,145.36,145.36,1000.0,88.7058,88.7058,88.6631,88.6631,1000.0
2012-05-01 12:05:00,145.36,145.47,145.36,145.46,3000.0,88.6631,88.7302,88.6631,88.7241,3000.0
2012-05-01 12:10:00,145.47,145.5,145.46,145.5,1000.0,88.7302,88.7485,88.7241,88.7485,1000.0
2012-05-01 12:15:00,145.5,145.56,145.49,145.52,3500.0,88.7485,88.785,88.7424,88.7607,3500.0
2012-05-01 12:20:00,145.53,145.54,145.47,145.47,700.0,88.7668,88.7728,88.7302,88.7302,700.0
2012-05-01 12:25:00,145.55,145.65,145.55,145.65,1200.0,88.7789,88.8399,88.7789,88.8399,1200.0
2012-05-01 12:30:00,145.65,145.74,145.65,145.66,1600.0,88.8399,88.8948,88.8399,88.846,1600.0
2012-05-01 12:35:00,145.65,145.7,145.64,145.69,1200.0,88.8399,88.8704,88.8338,88.8643,1200.0
2012-05-01 12:40:00,145.63,145.64,145.6,145.64,2500.0,88.8277,88.8338,88.8094,88.8338,2500.0
2012-05-01 12:45:00,145.63,145.7,145.63,145.66,1900.0,88.8277,88.8704,88.8277,88.846,1900.0
2012-05-01 12:50:00,145.7,145.7,145.65,145.65,2400.0,88.8704,88.8704,88.8399,88.8399,2400.0
2012-05-01 12:55:00,145.62,145.64,145.55,145.55,2200.0,88.8216,88.8338,88.7789,88.7789,2200.0
2012-05-01 13:00:00,145.55,145.55,145.43,145.45,2800.0,88.7789,88.7789,88.7058,88.718,2800.0
2012-05-01 13:05:00,145.45,145.47,145.39,145.42,2500.0,88.718,88.7302,88.6814,88.6997,2500.0
2012-05-01 13:10:00,145.42,145.51,145.42,145.51,2000.0,88.6997,88.7546,88.6997,88.7546,2000.0
2012-05-01 13:15:00,145.55,145.62,145.53,145.61,3000.0,88.7789,88.8216,88.7668,88.8155,3000.0
2012-05-01 13:20:00,145.56,145.62,145.55,145.55,2200.0,88.785,88.8216,88.7789,88.7789,2200.0
2012-05-01 13:25:00,145.6,145.75,145.6,145.68,1900.0,88.8094,88.9009,88.8094,88.8582,1900.0
2012-05-01 13:30:00,145.68,145.69,145.59,145.6,1300.0,88.8582,88.8643,88.8033,88.8094,1300.0
2012-05-01 13:35:00,145.58,145.63,145.53,145.55,3000.0,88.7972,88.8277,88.7668,88.7789,3000.0
2012-05-01 13:40:00,145.53,145.62,145.48,145.59,2900.0,88.7668,88.8216,88.7363,88.8033,2900.0
2012-05-01 13:45:00,145.58,145.58,145.47,145.49,1900.0,88.7972,88.7972,88.7302,88.7424,1900.0
2012-05-01 13:50:00,145.47,145.57,145.45,145.52,3100.0,88.7302,88.7911,88.718,88.7607,3100.0
2012-05-01 13:55:00,145.53,145.61,145.49,145.55,4500.0,88.7668,88.8155,88.7424,88.7789,4500.0
2012-05-01 14:00:00,145.49,145.51,145.42,145.43,3600.0,88.7424,88.7546,88.6997,88.7058,3600.0
2012-05-01 14:05:00,145.39,145.53,145.39,145.48,4300.0,88.6814,88.7668,88.6814,88.7363,4300.0
2012-05-01 14:10:00,145.47,145.47,145.36,145.39,3200.0,88.7302,88.7302,88.6631,88.6814,3200.0
2012-05-01 14:15:00,145.38,145.5,145.38,145.47,1200.0,88.6753,88.7485,88.6753,88.7302,1200.0
2012-05-01 14:20:00,145.44,145.51,145.41,145.48,1200.0,88.7119,88.7546,88.6936,88.7363,1200.0
2012-05-01 14:25:00,145.42,145.42,145.19,145.4,6700.0,88.6997,88.6997,88.5594,88.6875,6700.0
2012-05-01 14:30:00,145.4,145.4,145.31,145.39,1500.0,88.6875,88.6875,88.6326,88.6814,1500.0
2012-05-01 14:35:00,145.42,145.54,145.42,145.44,3100.0,88.6997,88.7728,88.6997,88.7119,3100.0
2012-05-01 14:40:00,145.42,145.46,145.39,145.44,6200.0,88.6997,88.7241,88.6814,88.7119,6200.0
2012-05-01 14:45:00,145.44,145.45,145.31,145.39,3700.0,88.7119,88.718,88.6326,88.6814,3700.0
2012-05-01 14:50:00,145.34,145.35,145.23,145.25,3800.0,88.6509,88.657,88.5838,88.596,3800.0
2012-05-01 14:55:00,145.22,145.34,145.2,145.3,4000.0,88.5777,88.6509,88.5655,88.6265,4000.0
2012-05-01 15:00:00,145.3,145.31,145.23,145.25,3900.0,88.6265,88.6326,88.5838,88.596,3900.0
2012-05-01 15:05:00,145.23,145.23,145.07,145.14,5200.0,88.5838,88.5838,88.4862,88.5289,5200.0
2012-05-01 15:10:00,145.15,145.15,144.88,144.93,7400.0,88.535,88.535,88.3703,88.4008,7400.0
2012-05-01 15:15:00,144.93,145.05,144.9,145.03,8100.0,88.4008,88.474,88.3825,88.4618,8100.0
2012-05-01 15:20:00,145.01,145.06,144.92,145.06,6100.0,88.4496,88.4801,88.3947,88.4801,6100.0
2012-05-01 15:25:00,145.07,145.11,144.97,145.11,10000.0,88.4862,88.5106,88.4252,88.5106,10000.0
2012-05-01 15:30:00,145.11,145.11,144.88,144.91,12400.0,88.5106,88.5106,88.3703,88.3886,12400.0
2012-05-01 15:35:00,144.92,145.06,144.86,145.02,11400.0,88.3947,88.4801,88.3581,88.4557,11400.0
2012-05-01 15:40:00,145.05,145.14,145.01,145.12,7900.0,88.474,88.5289,88.4496,88.5167,7900.0
2012-05-01 15:45:00,145.13,145.26,145.06,145.21,21100.0,88.5228,88.6021,88.4801,88.5716,21100.0
2012-05-01 15:50:00,145.18,145.18,144.94,145.06,23000.0,88.5533,88.5533,88.4069,88.4801,23000.0
2012-05-01 15:55:00,145.06,145.07,144.89,145.04,41500.0,88.4801,88.4862,88.3764,88.4679,41500.0
2012-05-02 09:30:00,144.43,144.43,143.52,143.55,14600.0,88.0958,88.0958,87.5407,87.559,14600.0
2012-05-02 09:35:00,143.65,143.71,143.5,143.5,4300.0,87.62,87.6566,87.5285,87.5285,4300.0
2012-05-02 09:40:00,143.61,143.71,143.52,143.56,8700.0,87.5956,87.6566,87.5407,87.5651,8700.0
2012-05-02 09:45:00,143.56,143.92,143.56,143.91,6500.0,87.5651,87.7847,87.5651,87.7786,6500.0
2012-05-02 09:50:00,143.93,144.24,143.92,143.93,9300.0,87.7908,87.9799,87.7847,87.7908,9300.0
2012-05-02 09:55:00,143.98,144.2,143.93,144.07,5200.0,87.8213,87.9555,87.7908,87.8762,5200.0
2012-05-02 10:00:00,144.0,144.08,143.87,144.01,10700.0,87.8335,87.8823,87.7542,87.8396,10700.0
2012-05-02 10:05:00,143.96,144.0,143.72,143.81,9800.0,87.8091,87.8335,87.6627,87.7176,9800.0
2012-05-02 10:10:00,143.84,144.06,143.84,143.97,3900.0,87.7359,87.8701,87.7359,87.8152,3900.0
2012-05-02 10:15:00,143.95,144.15,143.9,144.09,5000.0,87.803,87.925,87.7725,87.8884,5000.0
2012-05-02 10:20:00,144.14,144.15,144.01,144.08,2800.0,87.9189,87.925,87.8396,87.8823,2800.0
2012-05-02 10:25:00,144.08,144.24,144.08,144.18,4900.0,87.8823,87.9799,87.8823,87.9433,4900.0
2012-05-02 10:30:00,144.18,144.25,144.05,144.24,6200.0,87.9433,87.986,87.864,87.9799,6200.0
2012-05-02 10:35:00,144.19,144.27,144.11,144.18,2200.0,87.9494,87.9982,87.9006,87.9433,2200.0
2012-05-02 10:40:00,144.21,144.21,144.09,144.09,2300.0,87.9616,87.9616,87.8884,87.8884,2300.0
2012-05-02 10:45:00,144.15,144.24,144.15,144.17,3400.0,87.925,87.9799,87.925,87.9372,3400.0
2012-05-02 10:50:00,144.17,144.29,144.13,144.29,1800.0,87.9372,88.0104,87.9128,88.0104,1800.0
2012-05-02 10:55:00,144.29,144.42,144.14,144.17,6200.0,88.0104,88.0897,87.9189,87.9372,6200.0
2012-05-02 11:00:00,144.16,144.44,144.16,144.42,7600.0,87.9311,88.1019,87.9311,88.0897,7600.0
2012-05-02 11:05:00,144.41,144.47,144.31,144.33,9100.0,88.0836,88.1202,88.0226,88.0348,9100.0
2012-05-02 11:10:00,144.32,144.32,144.12,144.17,5100.0,88.0287,88.0287,87.9067,87.9372,5100.0
2012-05-02 11:15:00,144.19,144.29,144.07,144.25,19700.0,87.9494,88.0104,87.8762,87.986,19700.0
2012-05-02 11:20:00,144.25,144.71,144.25,144.45,44500.0,87.986,88.2666,87.986,88.108,44500.0
2012-05-02 11:25:00,144.44,144.49,144.43,144.47,3500.0,88.1019,88.1324,88.0958,88.1202,3500.0
2012-05-02 11:30:00,144.4,144.56,144.4,144.53,3400.0,88.0775,88.1751,88.0775,88.1568,3400.0
2012-05-02 11:35:00,144.5,144.75,144.45,144.75,4500.0,88.1385,88.291,88.108,88.291,4500.0
2012-05-02 11:40:00,144.75,145.28,144.75,145.28,6400.0,88.291,88.6143,88.291,88.6143,6400.0
2012-05-02 11:45:00,145.28,145.38,144.93,145.13,8700.0,88.6143,88.6753,88.4008,88.5228,8700.0
2012-05-02 11:50:00,145.18,145.18,144.93,144.93,2700.0,88.5533,88.5533,88.4008,88.4008,2700.0
2012-05-02 11:55:00,144.9,145.01,144.84,144.92,8200.0,88.3825,88.4496,88.3459,88.3947,8200.0
2012-05-02 12:00:00,144.91,144.98,144.9,144.96,4200.0,88.3886,88.4313,88.3825,88.4191,4200.0
2012-05-02 12:05:00,144.96,145.0,144.86,144.86,3800.0,88.4191,88.4435,88.3581,88.3581,3800.0
2012-05-02 12:10:00,144.88,144.95,144.88,144.92,1800.0,88.3703,88.413,88.3703,88.3947,1800.0
2012-05-02 12:15:00,144.93,145.02,144.93,144.95,4200.0,88.4008,88.4557,88.4008,88.413,4200.0
2012-05-02 12:20:00,144.97,145.15,144.97,145.11,2900.0,88.4252,88.535,88.4252,88.5106,2900.0
2012-05-02 12:25:00,145.11,145.22,145.11,145.19,3000.0,88.5106,88.5777,88.5106,88.5594,3000.0
2012-05-02 12:30:00,145.19,145.31,145.18,145.29,2500.0,88.5594,88.6326,88.5533,88.6204,2500.0
2012-05-02 12:35:00,145.32,145.49,145.32,145.34,5400.0,88.6387,88.7424,88.6387,88.6509,5400.0
2012-05-02 12:40:00,145.3,145.43,145.3,145.39,3400.0,88.6265,88.7058,88.6265,88.6814,3400.0
2012-05-02 12:45:00,145.37,145.41,145.36,145.4,1800.0,88.6692,88.6936,88.6631,88.6875,1800.0
2012-05-02 12:50:00,145.4,145.4,145.37,145.38,1200.0,88.6875,88.6875,88.6692,88.6753,1200.0
2012-05-02 12:55:00,145.4,145.4,145.35,145.39,2100.0,88.6875,88.6875,88.657,88.6814,2100.0
2012-05-02 13:00:00,145.41,145.41,145.29,145.29,1900.0,88.6936,88.6936,88.6204,88.6204,1900.0
2012-05-02 13:05:00,145.22,145.22,145.06,145.1,2900.0,88.5777,88.5777,88.4801,88.5045,2900.0
2012-05-02 13:10:00,145.11,145.2,145.11,145.18,3200.0,88.5106,88.5655,88.5106,88.5533,3200.0
2012-05-02 13:15:00,145.2,145.22,145.06,145.08,4700.0,88.5655,88.5777,88.4801,88.4923,4700.0
2012-05-02 13:20:00,145.14,145.28,145.14,145.26,2200.0,88.5289,88.6143,88.5289,88.6021,2200.0
2012-05-02 13:25:00,145.26,145.26,145.0,145.0,5400.0,88.6021,88.6021,88.4435,88.4435,5400.0
2012-05-02 13:30:00,145.01,145.09,145.01,145.09,3300.0,88.4496,88.4984,88.4496,88.4984,3300.0
2012-05-02 13:35:00,145.08,145.15,145.04,145.15,1700.0,88.4923,88.535,88.4679,88.535,1700.0
2012-05-02 13:40:00,145.14,145.23,145.09,145.11,3100.0,88.5289,88.5838,88.4984,88.5106,3100.0
2012-05-02 13:45:00,145.12,145.28,145.12,145.28,2200.0,88.5167,88.6143,88.5167,88.6143,2200.0
2012-05-02 13:50:00,145.27,145.28,145.12,145.14,5500.0,88.6082,88.6143,88.5167,88.5289,5500.0
2012-05-02 13:55:00,145.15,145.33,145.15,145.33,2900.0,88.535,88.6448,88.535,88.6448,2900.0
2012-05-02 14:00:00,145.31,145.32,145.14,145.15,4400.0,88.6326,88.6387,88.5289,88.535,4400.0
2012-05-02 14:05:00,145.17,145.25,145.17,145.24,3000.0,88.5472,88.596,88.5472,88.5899,3000.0
2012-05-02 14:10:00,145.24,145.27,145.17,145.17,4300.0,88.5899,88.6082,88.5472,88.5472,4300.0
2012-05-02 14:15:00,145.2,145.23,145.15,145.2,6400.0,88.5655,88.5838,88.535,88.5655,6400.0
2012-05-02 14:20:00,145.18,145.23,145.15,145.23,4300.0,88.5533,88.5838,88.535,88.5838,4300.0
2012-05-02 14:25:00,145.26,145.49,145.21,145.49,3700.0,88.6021,88.7424,88.5716,88.7424,3700.0
2012-05-02 14:30:00,145.47,145.49,145.35,145.44,5200.0,88.7302,88.7424,88.657,88.7119,5200.0
2012-05-02 14:35:00,145.45,145.49,145.36,145.37,5100.0,88.718,88.7424,88.6631,88.6692,5100.0
2012-05-02 14:40:00,145.41,145.51,145.41,145.49,3600.0,88.6936,88.7546,88.6936,88.7424,3600.0
2012-05-02 14:45:00,145.49,145.63,145.49,145.63,5300.0,88.7424,88.8277,88.7424,88.8277,5300.0
2012-05-02 14:50:00,145.62,145.64,145.57,145.61,4600.0,88.8216,88.8338,88.7911,88.8155,4600.0
2012-05-02 14:55:00,145.64,145.66,145.46,145.49,4500.0,88.8338,88.846,88.7241,88.7424,4500.0
2012-05-02 15:00:00,145.5,145.58,145.24,145.26,6200.0,88.7485,88.7972,88.5899,88.6021,6200.0
2012-05-02 15:05:00,145.26,145.3,145.13,145.13,5700.0,88.6021,88.6265,88.5228,88.5228,5700.0
2012-05-02 15:10:00,145.17,145.23,145.07,145.17,7100.0,88.5472,88.5838,88.4862,88.5472,7100.0
2012-05-02 15:15:00,145.17,145.37,145.17,145.33,10500.0,88.5472,88.6692,88.5472,88.6448,10500.0
2012-05-02 15:20:00,145.33,145.48,145.33,145.48,8100.0,88.6448,88.7363,88.6448,88.7363,8100.0
2012-05-02 15:25:00,145.45,145.48,145.37,145.45,7900.0,88.718,88.7363,88.6692,88.718,7900.0
2012-05-02 15:30:00,145.45,145.55,145.42,145.52,10300.0,88.718,88.7789,88.6997,88.7607,10300.0
2012-05-02 15:35:00,145.54,145.57,145.49,145.49,10600.0,88.7728,88.7911,88.7424,88.7424,10600.0
2012-05-02 15:40:00,145.5,145.59,145.48,145.57,17900.0,88.7485,88.8033,88.7363,88.7911,17900.0
2012-05-02 15:45:00,145.57,145.67,145.46,145.61,17700.0,88.7911,88.8521,88.7241,88.8155,17700.0
2012-05-02 15:50:00,145.62,145.88,145.5,145.88,41200.0,88.8216,88.9802,88.7485,88.9802,41200.0
2012-05-02 15:55:00,145.86,145.86,145.47,145.49,64300.0,88.968,88.968,88.7302,88.7424,64300.0
2012-05-03 09:30:00,145.68,146.49,145.68,146.18,4400.0,88.8582,89.3523,88.8582,89.1632,4400.0
2012-05-03 09:35:00,146.18,146.29,146.0,146.03,5500.0,89.1632,89.2303,89.0534,89.0717,5500.0
2012-05-03 09:40:00,146.13,146.2,146.0,146.03,11700.0,89.1327,89.1754,89.0534,89.0717,11700.0
2012-05-03 09:45:00,146.03,146.12,145.9,145.99,5200.0,89.0717,89.1266,88.9924,89.0473,5200.0
2012-05-03 09:50:00,145.99,146.03,145.59,145.6,5500.0,89.0473,89.0717,88.8033,88.8094,5500.0
2012-05-03 09:55:00,145.5,145.52,145.17,145.4,8000.0,88.7485,88.7607,88.5472,88.6875,8000.0
2012-05-03 10:00:00,145.42,145.43,145.1,145.39,5400.0,88.6997,88.7058,88.5045,88.6814,5400.0
2012-05-03 10:05:00,145.24,145.42,145.18,145.27,3600.0,88.5899,88.6997,88.5533,88.6082,3600.0
2012-05-03 10:10:00,145.17,145.44,145.16,145.34,6300.0,88.5472,88.7119,88.5411,88.6509,6300.0
2012-05-03 10:15:00,145.38,145.44,145.24,145.32,2200.0,88.6753,88.7119,88.5899,88.6387,2200.0
2012-05-03 10:20:00,145.34,145.48,145.33,145.41,4800.0,88.6509,88.7363,88.6448,88.6936,4800.0
2012-05-03 10:25:00,145.46,145.57,145.4,145.53,6700.0,88.7241,88.7911,88.6875,88.7668,6700.0
2012-05-03 10:30:00,145.53,145.53,145.39,145.41,8700.0,88.7668,88.7668,88.6814,88.6936,8700.0
2012-05-03 10:35:00,145.43,145.43,145.33,145.33,4700.0,88.7058,88.7058,88.6448,88.6448,4700.0
2012-05-03 10:40:00,145.34,145.45,145.31,145.38,4800.0,88.6509,88.718,88.6326,88.6753,4800.0
2012-05-03 10:45:00,145.31,145.33,145.11,145.15,8300.0,88.6326,88.6448,88.5106,88.535,8300.0
2012-05-03 10:50:00,145.14,145.16,144.99,145.06,5500.0,88.5289,88.5411,88.4374,88.4801,5500.0
2012-05-03 10:55:00,145.11,145.33,145.09,145.25,5300.0,88.5106,88.6448,88.4984,88.596,5300.0
2012-05-03 11:00:00,145.22,145.44,145.22,145.44,6800.0,88.5777,88.7119,88.5777,88.7119,6800.0
2012-05-03 11:05:00,145.44,145.65,145.44,145.65,4400.0,88.7119,88.8399,88.7119,88.8399,4400.0
2012-05-03 11:10:00,145.58,145.58,145.51,145.54,4900.0,88.7972,88.7972,88.7546,88.7728,4900.0
2012-05-03 11:15:00,145.58,145.64,145.52,145.55,2700.0,88.7972,88.8338,88.7607,88.7789,2700.0
2012-05-03 11:20:00,145.59,145.71,145.59,145.68,13400.0,88.8033,88.8765,88.8033,88.8582,13400.0
2012-05-03 11:25:00,145.69,145.77,145.69,145.7,2400.0,88.8643,88.9131,88.8643,88.8704,2400.0
2012-05-03 11:30:00,145.7,145.89,145.7,145.83,6100.0,88.8704,88.9863,88.8704,88.9497,6100.0
2012-05-03 11:35:00,145.83,145.92,145.7,145.7,6100.0,88.9497,89.0046,88.8704,88.8704,6100.0
2012-05-03 11:40:00,145.73,145.76,145.55,145.76,6000.0,88.8887,88.907,88.7789,88.907,6000.0
2012-05-03 11:45:00,145.77,145.89,145.58,145.68,12300.0,88.9131,88.9863,88.7972,88.8582,12300.0
2012-05-03 11:50:00,145.8,145.8,145.57,145.59,3700.0,88.9314,88.9314,88.7911,88.8033,3700.0
2012-05-03 11:55:00,145.57,145.57,145.47,145.49,1100.0,88.7911,88.7911,88.7302,88.7424,1100.0
2012-05-03 12:00:00,145.48,145.54,145.41,145.42,2500.0,88.7363,88.7728,88.6936,88.6997,2500.0
2012-05-03 12:05:00,145.41,145.46,145.34,145.45,3700.0,88.6936,88.7241,88.6509,88.718,3700.0
2012-05-03 12:10:00,145.55,145.63,145.48,145.57,1900.0,88.7789,88.8277,88.7363,88.7911,1900.0
2012-05-03 12:15:00,145.65,145.77,145.65,145.68,4800.0,88.8399,88.9131,88.8399,88.8582,4800.0
2012-05-03 12:20:00,145.69,145.7,145.49,145.66,3400.0,88.8643,88.8704,88.7424,88.846,3400.0
2012-05-03 12:25:00,145.62,145.64,145.44,145.44,2600.0,88.8216,88.8338,88.7119,88.7119,2600.0
2012-05-03 12:30:00,145.45,145.45,145.37,145.37,1500.0,88.718,88.718,88.6692,88.6692,1500.0
2012-05-03 12:35:00,145.4,145.5,145.34,145.47,3500.0,88.6875,88.7485,88.6509,88.7302,3500.0
2012-05-03 12:40:00,145.49,145.61,145.49,145.5,2300.0,88.7424,88.8155,88.7424,88.7485,2300.0
2012-05-03 12:45:00,145.5,145.55,145.47,145.51,3100.0,88.7485,88.7789,88.7302,88.7546,3100.0
2012-05-03 12:50:00,145.5,145.5,145.33,145.48,6200.0,88.7485,88.7485,88.6448,88.7363,6200.0
2012-05-03 12:55:00,145.46,145.46,145.16,145.16,4100.0,88.7241,88.7241,88.5411,88.5411,4100.0
2012-05-03 13:00:00,145.16,145.25,145.12,145.2,3400.0,88.5411,88.596,88.5167,88.5655,3400.0
2012-05-03 13:05:00,145.18,145.22,145.12,145.22,4500.0,88.5533,88.5777,88.5167,88.5777,4500.0
2012-05-03 13:10:00,145.24,145.24,145.04,145.1,8400.0,88.5899,88.5899,88.4679,88.5045,8400.0
2012-05-03 13:15:00,145.16,145.19,145.12,145.19,1100.0,88.5411,88.5594,88.5167,88.5594,1100.0
2012-05-03 13:20:00,145.2,145.25,145.08,145.13,9000.0,88.5655,88.596,88.4923,88.5228,9000.0
2012-05-03 13:25:00,145.14,145.21,145.12,145.19,3700.0,88.5289,88.5716,88.5167,88.5594,3700.0
2012-05-03 13:30:00,145.2,145.2,144.94,144.97,7500.0,88.5655,88.5655,88.4069,88.4252,7500.0
2012-05-03 13:35:00,144.96,144.99,144.89,144.91,3100.0,88.4191,88.4374,88.3764,88.3886,3100.0
2012-05-03 13:40:00,144.91,144.91,144.53,144.53,3800.0,88.3886,88.3886,88.1568,88.1568,3800.0
2012-05-03 13:45:00,144.61,144.63,144.5,144.61,2700.0,88.2056,88.2178,88.1385,88.2056,2700.0
2012-05-03 13:50:00,144.61,144.65,144.52,144.65,6600.0,88.2056,88.23,88.1507,88.23,6600.0
2012-05-03 13:55:00,144.71,144.87,144.71,144.81,5200.0,88.2666,88.3642,88.2666,88.3276,5200.0
2012-05-03 14:00:00,144.78,144.89,144.78,144.87,4300.0,88.3093,88.3764,88.3093,88.3642,4300.0
2012-05-03 14:05:00,144.87,144.89,144.71,144.77,8000.0,88.3642,88.3764,88.2666,88.3032,8000.0
2012-05-03 14:10:00,144.77,144.8,144.62,144.8,7600.0,88.3032,88.3215,88.2117,88.3215,7600.0
2012-05-03 14:15:00,144.77,144.99,144.74,144.92,13500.0,88.3032,88.4374,88.2849,88.3947,13500.0
2012-05-03 14:20:00,144.9,144.94,144.81,144.87,6400.0,88.3825,88.4069,88.3276,88.3642,6400.0
2012-05-03 14:25:00,144.92,144.92,144.8,144.8,3300.0,88.3947,88.3947,88.3215,88.3215,3300.0
2012-05-03 14:30:00,144.8,144.8,144.77,144.78,3500.0,88.3215,88.3215,88.3032,88.3093,3500.0
2012-05-03 14:35:00,144.78,144.8,144.63,144.66,7700.0,88.3093,88.3215,88.2178,88.2361,7700.0
2012-05-03 14:40:00,144.64,144.64,144.53,144.56,5700.0,88.2239,88.2239,88.1568,88.1751,5700.0
2012-05-03 14:45:00,144.58,144.63,144.56,144.61,5000.0,88.1873,88.2178,88.1751,88.2056,5000.0
2012-05-03 14:50:00,144.62,144.75,144.62,144.75,4900.0,88.2117,88.291,88.2117,88.291,4900.0
2012-05-03 14:55:00,144.77,144.92,144.77,144.9,13600.0,88.3032,88.3947,88.3032,88.3825,13600.0
2012-05-03 15:00:00,144.93,144.93,144.83,144.88,4300.0,88.4008,88.4008,88.3398,88.3703,4300.0
2012-05-03 15:05:00,144.88,144.9,144.71,144.82,7600.0,88.3703,88.3825,88.2666,88.3337,7600.0
2012-05-03 15:10:00,144.8,144.84,144.77,144.81,2900.0,88.3215,88.3459,88.3032,88.3276,2900.0
2012-05-03 15:15:00,144.86,144.98,144.83,144.96,6200.0,88.3581,88.4313,88.3398,88.4191,6200.0
2012-05-03 15:20:00,144.96,145.0,144.91,144.94,14600.0,88.4191,88.4435,88.3886,88.4069,14600.0
2012-05-03 15:25:00,144.96,144.99,144.93,144.96,8900.0,88.4191,88.4374,88.4008,88.4191,8900.0
2012-05-03 15:30:00,144.96,145.17,144.96,145.12,38700.0,88.4191,88.5472,88.4191,88.5167,38700.0
2012-05-03 15:35:00,145.12,145.18,145.07,145.07,16500.0,88.5167,88.5533,88.4862,88.4862,16500.0
2012-05-03 15:40:00,145.07,145.29,145.05,145.25,21800.0,88.4862,88.6204,88.474,88.596,21800.0
2012-05-03 15:45:00,145.23,145.25,144.95,145.04,12600.0,88.5838,88.596,88.413,88.4679,12600.0
2012-05-03 15:50:00,145.04,145.06,144.87,145.02,10100.0,88.4679,88.4801,88.3642,88.4557,10100.0
2012-05-03 15:55:00,145.04,145.04,144.86,144.98,30200.0,88.4679,88.4679,88.3581,88.4313,30200.0
2012-05-04 09:30:00,143.0,143.76,141.74,142.09,23800.0,87.2236,87.6871,86.455,86.6685,23800.0
2012-05-04 09:35:00,142.18,142.18,141.49,141.54,19600.0,86.7234,86.7234,86.3025,86.333,19600.0
2012-05-04 09:40:00,141.52,141.59,141.11,141.3,11900.0,86.3208,86.3635,86.0707,86.1866,11900.0
2012-05-04 09:45:00,141.4,141.48,141.01,141.07,22300.0,86.2476,86.2964,86.0098,86.0464,22300.0
2012-05-04 09:50:00,141.19,141.46,141.19,141.29,8600.0,86.1195,86.2842,86.1195,86.1805,8600.0
2012-05-04 09:55:00,141.3,141.68,141.29,141.57,7100.0,86.1866,86.4184,86.1805,86.3513,7100.0
2012-05-04 10:00:00,141.57,142.14,141.3,142.04,14000.0,86.3513,86.699,86.1866,86.638,14000.0
2012-05-04 10:05:00,141.98,142.14,141.88,141.96,5000.0,86.6014,86.699,86.5404,86.5892,5000.0
2012-05-04 10:10:00,141.9,142.13,141.89,141.93,2900.0,86.5526,86.6929,86.5465,86.5709,2900.0
2012-05-04 10:15:00,141.93,141.95,141.57,141.57,6000.0,86.5709,86.5831,86.3513,86.3513,6000.0
2012-05-04 10:20:00,141.51,141.83,141.49,141.58,9500.0,86.3147,86.5099,86.3025,86.3574,9500.0
2012-05-04 10:25:00,141.69,142.0,141.69,141.99,7900.0,86.4245,86.6136,86.4245,86.6075,7900.0
2012-05-04 10:30:00,141.92,141.92,141.49,141.49,3900.0,86.5648,86.5648,86.3025,86.3025,3900.0
2012-05-04 10:35:00,141.42,141.47,141.18,141.18,4800.0,86.2598,86.2903,86.1134,86.1134,4800.0
2012-05-04 10:40:00,141.18,141.33,140.88,141.13,11800.0,86.1134,86.2049,85.9305,86.0829,11800.0
2012-05-04 10:45:00,141.07,141.12,140.82,140.88,1700.0,86.0464,86.0768,85.8939,85.9305,1700.0
2012-05-04 10:50:00,140.91,141.17,140.91,141.13,3900.0,85.9488,86.1073,85.9488,86.0829,3900.0
2012-05-04 10:55:00,141.15,141.28,141.12,141.12,5300.0,86.0951,86.1744,86.0768,86.0768,5300.0
2012-05-04 11:00:00,141.06,141.12,140.85,140.95,4200.0,86.0403,86.0768,85.9122,85.9732,4200.0
2012-05-04 11:05:00,140.96,140.97,140.59,140.63,6100.0,85.9793,85.9854,85.7536,85.778,6100.0
2012-05-04 11:10:00,140.54,140.63,140.39,140.51,15400.0,85.7231,85.778,85.6316,85.7048,15400.0
2012-05-04 11:15:00,140.47,140.72,140.44,140.72,5700.0,85.6804,85.8329,85.6621,85.8329,5700.0
2012-05-04 11:20:00,140.65,140.88,140.64,140.86,5700.0,85.7902,85.9305,85.7841,85.9183,5700.0
2012-05-04 11:25:00,140.79,140.83,140.55,140.62,4000.0,85.8756,85.9,85.7292,85.7719,4000.0
2012-05-04 11:30:00,140.57,140.62,140.44,140.45,3800.0,85.7414,85.7719,85.6621,85.6682,3800.0
2012-05-04 11:35:00,140.45,140.56,140.4,140.45,3800.0,85.6682,85.7353,85.6377,85.6682,3800.0
2012-05-04 11:40:00,140.41,140.59,140.41,140.55,3400.0,85.6438,85.7536,85.6438,85.7292,3400.0
2012-05-04 11:45:00,140.54,140.54,140.42,140.47,4600.0,85.7231,85.7231,85.6499,85.6804,4600.0
2012-05-04 11:50:00,140.44,140.45,140.31,140.38,3200.0,85.6621,85.6682,85.5828,85.6255,3200.0
2012-05-04 11:55:00,140.36,140.36,140.14,140.14,2900.0,85.6133,85.6133,85.4791,85.4791,2900.0
2012-05-04 12:00:00,140.08,140.23,140.08,140.13,2800.0,85.4425,85.534,85.4425,85.473,2800.0
2012-05-04 12:05:00,140.13,140.25,140.13,140.21,3700.0,85.473,85.5462,85.473,85.5218,3700.0
2012-05-04 12:10:00,140.23,140.25,140.19,140.21,3000.0,85.534,85.5462,85.5096,85.5218,3000.0
2012-05-04 12:15:00,140.21,140.22,139.97,140.0,5600.0,85.5218,85.5279,85.3754,85.3937,5600.0
2012-05-04 12:20:00,140.03,140.04,139.79,139.82,4700.0,85.412,85.4181,85.2656,85.2839,4700.0
2012-05-04 12:25:00,139.81,139.96,139.81,139.93,6700.0,85.2778,85.3693,85.2778,85.351,6700.0
2012-05-04 12:30:00,139.95,140.16,139.95,140.11,8000.0,85.3632,85.4913,85.3632,85.4608,8000.0
2012-05-04 12:35:00,140.06,140.06,139.81,139.89,3600.0,85.4303,85.4303,85.2778,85.3266,3600.0
2012-05-04 12:40:00,139.91,140.07,139.91,140.07,5000.0,85.3388,85.4364,85.3388,85.4364,5000.0
2012-05-04 12:45:00,140.1,140.16,140.06,140.12,3500.0,85.4547,85.4913,85.4303,85.4669,3500.0
2012-05-04 12:50:00,140.12,140.22,140.05,140.15,7700.0,85.4669,85.5279,85.4242,85.4852,7700.0
2012-05-04 12:55:00,140.14,140.19,140.1,140.19,4100.0,85.4791,85.5096,85.4547,85.5096,4100.0
2012-05-04 13:00:00,140.18,140.25,140.15,140.16,3200.0,85.5035,85.5462,85.4852,85.4913,3200.0
2012-05-04 13:05:00,140.15,140.4,140.14,140.32,4900.0,85.4852,85.6377,85.4791,85.5889,4900.0
2012-05-04 13:10:00,140.32,140.37,140.02,140.02,6700.0,85.5889,85.6194,85.4059,85.4059,6700.0
2012-05-04 13:15:00,140.06,140.28,140.06,140.18,5600.0,85.4303,85.5645,85.4303,85.5035,5600.0
2012-05-04 13:20:00,140.22,140.35,140.05,140.08,7300.0,85.5279,85.6072,85.4242,85.4425,7300.0
2012-05-04 13:25:00,140.09,140.19,140.07,140.12,4900.0,85.4486,85.5096,85.4364,85.4669,4900.0
2012-05-04 13:30:00,140.17,140.26,140.14,140.23,4600.0,85.4974,85.5523,85.4791,85.534,4600.0
2012-05-04 13:35:00,140.21,140.25,140.15,140.23,3600.0,85.5218,85.5462,85.4852,85.534,3600.0
2012-05-04 13:40:00,140.23,140.26,140.15,140.15,4500.0,85.534,85.5523,85.4852,85.4852,4500.0
2012-05-04 13:45:00,140.1,140.15,140.06,140.12,5400.0,85.4547,85.4852,85.4303,85.4669,5400.0
2012-05-04 13:50:00,140.15,140.25,140.12,140.25,5800.0,85.4852,85.5462,85.4669,85.5462,5800.0
2012-05-04 13:55:00,140.24,140.31,140.23,140.28,10500.0,85.5401,85.5828,85.534,85.5645,10500.0
2012-05-04 14:00:00,140.28,140.28,140.23,140.25,8400.0,85.5645,85.5645,85.534,85.5462,8400.0
2012-05-04 14:05:00,140.23,140.23,140.06,140.12,5100.0,85.534,85.534,85.4303,85.4669,5100.0
2012-05-04 14:10:00,140.13,140.19,140.08,140.18,8800.0,85.473,85.5096,85.4425,85.5035,8800.0
2012-05-04 14:15:00,140.19,140.23,140.15,140.2,2500.0,85.5096,85.534,85.4852,85.5157,2500.0
2012-05-04 14:20:00,140.21,140.29,140.21,140.25,5100.0,85.5218,85.5706,85.5218,85.5462,5100.0
2012-05-04 14:25:00,140.27,140.3,140.25,140.28,6200.0,85.5584,85.5767,85.5462,85.5645,6200.0
2012-05-04 14:30:00,140.29,140.49,140.26,140.49,6000.0,85.5706,85.6926,85.5523,85.6926,6000.0
2012-05-04 14:35:00,140.48,140.49,140.15,140.19,8500.0,85.6865,85.6926,85.4852,85.5096,8500.0
2012-05-04 14:40:00,140.15,140.29,140.15,140.25,6400.0,85.4852,85.5706,85.4852,85.5462,6400.0
2012-05-04 14:45:00,140.25,140.26,140.15,140.26,8000.0,85.5462,85.5523,85.4852,85.5523,8000.0
2012-05-04 14:50:00,140.25,140.26,140.1,140.1,5500.0,85.5462,85.5523,85.4547,85.4547,5500.0
2012-05-04 14:55:00,140.14,140.33,140.14,140.14,5800.0,85.4791,85.595,85.4791,85.4791,5800.0
2012-05-04 15:00:00,140.18,140.33,140.18,140.27,7100.0,85.5035,85.595,85.5035,85.5584,7100.0
2012-05-04 15:05:00,140.27,140.29,140.13,140.14,8100.0,85.5584,85.5706,85.473,85.4791,8100.0
2012-05-04 15:10:00,140.17,140.17,140.01,140.06,8400.0,85.4974,85.4974,85.3998,85.4303,8400.0
2012-05-04 15:15:00,140.06,140.11,140.02,140.05,6500.0,85.4303,85.4608,85.4059,85.4242,6500.0
2012-05-04 15:20:00,140.04,140.13,140.0,140.11,8000.0,85.4181,85.473,85.3937,85.4608,8000.0
2012-05-04 15:25:00,140.08,140.14,140.04,140.14,10000.0,85.4425,85.4791,85.4181,85.4791,10000.0
2012-05-04 15:30:00,140.13,140.24,140.09,140.14,26700.0,85.473,85.5401,85.4486,85.4791,26700.0
2012-05-04 15:35:00,140.14,140.51,140.11,140.42,17800.0,85.4791,85.7048,85.4608,85.6499,17800.0
2012-05-04 15:40:00,140.41,140.75,140.39,140.75,14300.0,85.6438,85.8512,85.6316,85.8512,14300.0
2012-05-04 15:45:00,140.72,140.85,140.7,140.7,21700.0,85.8329,85.9122,85.8207,85.8207,21700.0
2012-05-04 15:50:00,140.71,140.75,140.58,140.61,22300.0,85.8268,85.8512,85.7475,85.7658,22300.0
2012-05-04 15:55:00,140.62,140.69,140.43,140.49,53200.0,85.7719,85.8146,85.656,85.6926,53200.0
2012-05-07 09:30:00,140.25,140.38,140.09,140.38,15300.0,85.5462,85.6255,85.4486,85.6255,15300.0
2012-05-07 09:35:00,140.24,140.94,140.24,140.94,1700.0,85.5401,85.9671,85.5401,85.9671,1700.0
2012-05-07 09:40:00,140.88,141.24,140.51,140.52,10600.0,85.9305,86.15,85.7048,85.7109,10600.0
2012-05-07 09:45:00,140.58,140.82,140.55,140.77,2200.0,85.7475,85.8939,85.7292,85.8634,2200.0
2012-05-07 09:50:00,140.75,140.88,140.65,140.76,10600.0,85.8512,85.9305,85.7902,85.8573,10600.0
2012-05-07 09:55:00,140.75,140.96,140.65,140.96,7500.0,85.8512,85.9793,85.7902,85.9793,7500.0
2012-05-07 10:00:00,140.91,140.91,140.66,140.79,9400.0,85.9488,85.9488,85.7963,85.8756,9400.0
2012-05-07 10:05:00,140.77,140.83,140.6,140.67,5700.0,85.8634,85.9,85.7597,85.8024,5700.0
2012-05-07 10:10:00,140.66,140.68,140.52,140.52,4300.0,85.7963,85.8085,85.7109,85.7109,4300.0
2012-05-07 10:15:00,140.56,140.84,140.52,140.81,6700.0,85.7353,85.9061,85.7109,85.8878,6700.0
2012-05-07 10:20:00,140.78,140.9,140.53,140.69,3200.0,85.8695,85.9427,85.717,85.8146,3200.0
2012-05-07 10:25:00,140.73,140.86,140.71,140.71,3600.0,85.839,85.9183,85.8268,85.8268,3600.0
2012-05-07 10:30:00,140.7,140.7,140.5,140.61,4300.0,85.8207,85.8207,85.6987,85.7658,4300.0
2012-05-07 10:35:00,140.56,140.65,140.56,140.64,3900.0,85.7353,85.7902,85.7353,85.7841,3900.0
2012-05-07 10:40:00,140.69,140.72,140.62,140.72,5400.0,85.8146,85.8329,85.7719,85.8329,5400.0
2012-05-07 10:45:00,140.65,140.76,140.65,140.69,4200.0,85.7902,85.8573,85.7902,85.8146,4200.0
2012-05-07 10:50:00,140.77,140.84,140.69,140.84,2600.0,85.8634,85.9061,85.8146,85.9061,2600.0
2012-05-07 10:55:00,140.79,140.85,140.74,140.74,1200.0,85.8756,85.9122,85.8451,85.8451,1200.0
2012-05-07 11:00:00,140.78,141.22,140.78,141.22,3000.0,85.8695,86.1378,85.8695,86.1378,3000.0
2012-05-07 11:05:00,141.19,141.23,141.08,141.08,4800.0,86.1195,86.1439,86.0525,86.0525,4800.0
2012-05-07 11:10:00,141.08,141.09,140.87,140.87,7400.0,86.0525,86.0585,85.9244,85.9244,7400.0
2012-05-07 11:15:00,140.89,140.96,140.8,140.95,2600.0,85.9366,85.9793,85.8817,85.9732,2600.0
2012-05-07 11:20:00,140.97,141.01,140.76,140.76,4800.0,85.9854,86.0098,85.8573,85.8573,4800.0
2012-05-07 11:25:00,140.77,140.85,140.77,140.77,7000.0,85.8634,85.9122,85.8634,85.8634,7000.0
2012-05-07 11:30:00,140.79,140.95,140.79,140.88,4900.0,85.8756,85.9732,85.8756,85.9305,4900.0
2012-05-07 11:35:00,140.86,140.87,140.77,140.87,2300.0,85.9183,85.9244,85.8634,85.9244,2300.0
2012-05-07 11:40:00,140.84,140.84,140.71,140.72,3100.0,85.9061,85.9061,85.8268,85.8329,3100.0
2012-05-07 11:45:00,140.78,140.79,140.73,140.74,2200.0,85.8695,85.8756,85.839,85.8451,2200.0
2012-05-07 11:50:00,140.74,140.76,140.66,140.66,3600.0,85.8451,85.8573,85.7963,85.7963,3600.0
2012-05-07 11:55:00,140.66,140.69,140.6,140.64,6000.0,85.7963,85.8146,85.7597,85.7841,6000.0
2012-05-07 12:00:00,140.63,140.69,140.58,140.62,6100.0,85.778,85.8146,85.7475,85.7719,6100.0
2012-05-07 12:05:00,140.62,140.66,140.6,140.6,2400.0,85.7719,85.7963,85.7597,85.7597,2400.0
2012-05-07 12:10:00,140.58,140.58,140.4,140.43,4200.0,85.7475,85.7475,85.6377,85.656,4200.0
2012-05-07 12:15:00,140.44,140.46,140.32,140.37,8800.0,85.6621,85.6743,85.5889,85.6194,8800.0
2012-05-07 12:20:00,140.39,140.43,140.35,140.38,5200.0,85.6316,85.656,85.6072,85.6255,5200.0
2012-05-07 12:25:00,140.38,140.38,140.34,140.37,1100.0,85.6255,85.6255,85.6011,85.6194,1100.0
2012-05-07 12:30:00,140.38,140.53,140.37,140.49,7500.0,85.6255,85.717,85.6194,85.6926,7500.0
2012-05-07 12:35:00,140.49,140.6,140.45,140.59,6900.0,85.6926,85.7597,85.6682,85.7536,6900.0
2012-05-07 12:40:00,140.53,140.59,140.49,140.53,2900.0,85.717,85.7536,85.6926,85.717,2900.0
2012-05-07 12:45:00,140.5,140.55,140.47,140.53,3200.0,85.6987,85.7292,85.6804,85.717,3200.0
2012-05-07 12:50:00,140.53,140.53,140.45,140.45,1700.0,85.717,85.717,85.6682,85.6682,1700.0
2012-05-07 12:55:00,140.47,140.49,140.39,140.47,1600.0,85.6804,85.6926,85.6316,85.6804,1600.0
2012-05-07 13:00:00,140.49,140.54,140.46,140.5,1600.0,85.6926,85.7231,85.6743,85.6987,1600.0
2012-05-07 13:05:00,140.49,140.51,140.43,140.43,1100.0,85.6926,85.7048,85.656,85.656,1100.0
2012-05-07 13:10:00,140.43,140.54,140.43,140.53,1200.0,85.656,85.7231,85.656,85.717,1200.0
2012-05-07 13:15:00,140.53,140.57,140.47,140.51,4700.0,85.717,85.7414,85.6804,85.7048,4700.0
2012-05-07 13:20:00,140.56,140.62,140.35,140.37,8300.0,85.7353,85.7719,85.6072,85.6194,8300.0
2012-05-07 13:25:00,140.42,140.42,140.34,140.37,1600.0,85.6499,85.6499,85.6011,85.6194,1600.0
2012-05-07 13:30:00,140.4,140.56,140.36,140.52,4400.0,85.6377,85.7353,85.6133,85.7109,4400.0
2012-05-07 13:35:00,140.57,140.57,140.51,140.54,2100.0,85.7414,85.7414,85.7048,85.7231,2100.0
2012-05-07 13:40:00,140.54,140.62,140.53,140.53,9500.0,85.7231,85.7719,85.717,85.717,9500.0
2012-05-07 13:45:00,140.53,140.57,140.46,140.55,4200.0,85.717,85.7414,85.6743,85.7292,4200.0
2012-05-07 13:50:00,140.55,140.67,140.55,140.65,3400.0,85.7292,85.8024,85.7292,85.7902,3400.0
2012-05-07 13:55:00,140.6,140.76,140.6,140.76,2400.0,85.7597,85.8573,85.7597,85.8573,2400.0
2012-05-07 14:00:00,140.75,140.89,140.75,140.84,3800.0,85.8512,85.9366,85.8512,85.9061,3800.0
2012-05-07 14:05:00,140.82,140.85,140.76,140.78,3700.0,85.8939,85.9122,85.8573,85.8695,3700.0
2012-05-07 14:10:00,140.79,140.86,140.78,140.82,3400.0,85.8756,85.9183,85.8695,85.8939,3400.0
2012-05-07 14:15:00,140.82,140.87,140.72,140.75,5000.0,85.8939,85.9244,85.8329,85.8512,5000.0
2012-05-07 14:20:00,140.74,140.78,140.68,140.68,5300.0,85.8451,85.8695,85.8085,85.8085,5300.0
2012-05-07 14:25:00,140.69,140.78,140.69,140.73,31600.0,85.8146,85.8695,85.8146,85.839,31600.0
2012-05-07 14:30:00,140.76,140.78,140.71,140.71,13200.0,85.8573,85.8695,85.8268,85.8268,13200.0
2012-05-07 14:35:00,140.72,140.81,140.72,140.81,7100.0,85.8329,85.8878,85.8329,85.8878,7100.0
2012-05-07 14:40:00,140.78,140.9,140.78,140.81,16000.0,85.8695,85.9427,85.8695,85.8878,16000.0
2012-05-07 14:45:00,140.84,140.9,140.84,140.89,11600.0,85.9061,85.9427,85.9061,85.9366,11600.0
2012-05-07 14:50:00,140.91,141.23,140.91,141.07,12500.0,85.9488,86.1439,85.9488,86.0464,12500.0
2012-05-07 14:55:00,141.1,141.35,141.1,141.3,6900.0,86.0646,86.2171,86.0646,86.1866,6900.0
2012-05-07 15:00:00,141.29,141.32,141.12,141.15,9800.0,86.1805,86.1988,86.0768,86.0951,9800.0
2012-05-07 15:05:00,141.14,141.17,141.11,141.11,2700.0,86.089,86.1073,86.0707,86.0707,2700.0
2012-05-07 15:10:00,141.14,141.16,141.03,141.15,5400.0,86.089,86.1012,86.022,86.0951,5400.0
2012-05-07 15:15:00,141.15,141.15,141.04,141.12,5400.0,86.0951,86.0951,86.0281,86.0768,5400.0
2012-05-07 15:20:00,141.1,141.15,141.06,141.08,6600.0,86.0646,86.0951,86.0403,86.0525,6600.0
2012-05-07 15:25:00,141.05,141.08,140.87,140.97,14300.0,86.0342,86.0525,85.9244,85.9854,14300.0
2012-05-07 15:30:00,140.97,141.0,140.9,141.0,3800.0,85.9854,86.0037,85.9427,86.0037,3800.0
2012-05-07 15:35:00,141.0,141.01,140.86,140.91,9600.0,86.0037,86.0098,85.9183,85.9488,9600.0
2012-05-07 15:40:00,140.9,141.09,140.9,141.03,9700.0,85.9427,86.0585,85.9427,86.022,9700.0
2012-05-07 15:45:00,140.99,141.02,140.82,140.88,17500.0,85.9976,86.0159,85.8939,85.9305,17500.0
2012-05-07 15:50:00,140.88,140.91,140.63,140.64,20000.0,85.9305,85.9488,85.778,85.7841,20000.0
2012-05-07 15:55:00,140.67,140.82,140.67,140.75,43000.0,85.8024,85.8939,85.8024,85.8512,43000.0
2012-05-08 09:30:00,140.0,140.2,139.82,139.95,16800.0,85.3937,85.5157,85.2839,85.3632,16800.0
2012-05-08 09:35:00,140.01,140.2,139.93,139.98,10200.0,85.3998,85.5157,85.351,85.3815,10200.0
2012-05-08 09:40:00,139.95,140.06,139.81,139.81,16600.0,85.3632,85.4303,85.2778,85.2778,16600.0
2012-05-08 09:45:00,139.9,140.12,139.83,139.99,19400.0,85.3327,85.4669,85.29,85.3876,19400.0
2012-05-08 09:50:00,140.04,140.38,139.96,140.36,33700.0,85.4181,85.6255,85.3693,85.6133,33700.0
2012-05-08 09:55:00,140.45,140.51,140.16,140.51,16300.0,85.6682,85.7048,85.4913,85.7048,16300.0
2012-05-08 10:00:00,140.55,140.57,140.37,140.52,9600.0,85.7292,85.7414,85.6194,85.7109,9600.0
2012-05-08 10:05:00,140.43,140.6,140.38,140.59,16300.0,85.656,85.7597,85.6255,85.7536,16300.0
2012-05-08 10:10:00,140.58,140.62,140.42,140.5,12600.0,85.7475,85.7719,85.6499,85.6987,12600.0
2012-05-08 10:15:00,140.48,140.55,140.35,140.45,11100.0,85.6865,85.7292,85.6072,85.6682,11100.0
2012-05-08 10:20:00,140.5,140.5,140.21,140.36,6700.0,85.6987,85.6987,85.5218,85.6133,6700.0
2012-05-08 10:25:00,140.33,140.4,140.29,140.31,6800.0,85.595,85.6377,85.5706,85.5828,6800.0
2012-05-08 10:30:00,140.21,140.38,140.13,140.2,10100.0,85.5218,85.6255,85.473,85.5157,10100.0
2012-05-08 10:35:00,140.26,140.35,140.17,140.35,1700.0,85.5523,85.6072,85.4974,85.6072,1700.0
2012-05-08 10:40:00,140.35,140.36,140.21,140.36,4900.0,85.6072,85.6133,85.5218,85.6133,4900.0
2012-05-08 10:45:00,140.27,140.35,140.21,140.3,9000.0,85.5584,85.6072,85.5218,85.5767,9000.0
2012-05-08 10:50:00,140.31,140.33,140.13,140.24,7900.0,85.5828,85.595,85.473,85.5401,7900.0
2012-05-08 10:55:00,140.2,140.21,140.08,140.21,4400.0,85.5157,85.5218,85.4425,85.5218,4400.0
2012-05-08 11:00:00,140.17,140.18,139.94,139.95,5900.0,85.4974,85.5035,85.3571,85.3632,5900.0
2012-05-08 11:05:00,139.98,140.0,139.62,139.62,9000.0,85.3815,85.3937,85.1619,85.1619,9000.0
2012-05-08 11:10:00,139.62,139.74,139.43,139.65,7000.0,85.1619,85.2351,85.046,85.1802,7000.0
2012-05-08 11:15:00,139.66,140.1,139.66,140.1,7600.0,85.1863,85.4547,85.1863,85.4547,7600.0
2012-05-08 11:20:00,140.16,140.16,139.99,139.99,4300.0,85.4913,85.4913,85.3876,85.3876,4300.0
2012-05-08 11:25:00,139.93,140.07,139.93,140.02,4600.0,85.351,85.4364,85.351,85.4059,4600.0
2012-05-08 11:30:00,140.0,140.22,139.91,140.16,4400.0,85.3937,85.5279,85.3388,85.4913,4400.0
2012-05-08 11:35:00,140.22,140.35,140.21,140.25,5700.0,85.5279,85.6072,85.5218,85.5462,5700.0
2012-05-08 11:40:00,140.25,140.33,140.18,140.23,2400.0,85.5462,85.595,85.5035,85.534,2400.0
2012-05-08 11:45:00,140.23,140.35,140.19,140.27,8400.0,85.534,85.6072,85.5096,85.5584,8400.0
2012-05-08 11:50:00,140.31,140.36,140.18,140.3,6400.0,85.5828,85.6133,85.5035,85.5767,6400.0
2012-05-08 11:55:00,140.26,140.3,140.15,140.26,7100.0,85.5523,85.5767,85.4852,85.5523,7100.0
2012-05-08 12:00:00,140.22,140.26,140.17,140.19,2900.0,85.5279,85.5523,85.4974,85.5096,2900.0
2012-05-08 12:05:00,140.19,140.22,140.11,140.13,2300.0,85.5096,85.5279,85.4608,85.473,2300.0
2012-05-08 12:10:00,140.1,140.23,140.1,140.22,1700.0,85.4547,85.534,85.4547,85.5279,1700.0
2012-05-08 12:15:00,140.19,140.25,140.19,140.22,5500.0,85.5096,85.5462,85.5096,85.5279,5500.0
2012-05-08 12:20:00,140.24,140.24,140.01,140.04,4200.0,85.5401,85.5401,85.3998,85.4181,4200.0
2012-05-08 12:25:00,140.03,140.07,139.97,140.03,2500.0,85.412,85.4364,85.3754,85.412,2500.0
2012-05-08 12:30:00,140.02,140.1,140.0,140.1,2400.0,85.4059,85.4547,85.3937,85.4547,2400.0
2012-05-08 12:35:00,140.14,140.45,140.11,140.45,9400.0,85.4791,85.6682,85.4608,85.6682,9400.0
2012-05-08 12:40:00,140.42,140.42,140.23,140.24,8900.0,85.6499,85.6499,85.534,85.5401,8900.0
2012-05-08 12:45:00,140.24,140.28,140.13,140.15,10100.0,85.5401,85.5645,85.473,85.4852,10100.0
2012-05-08 12:50:00,140.13,140.16,140.08,140.13,2000.0,85.473,85.4913,85.4425,85.473,2000.0
2012-05-08 12:55:00,140.09,140.25,140.09,140.24,12400.0,85.4486,85.5462,85.4486,85.5401,12400.0
2012-05-08 13:00:00,140.25,140.25,140.12,140.16,18000.0,85.5462,85.5462,85.4669,85.4913,18000.0
2012-05-08 13:05:00,140.2,140.2,140.05,140.13,4600.0,85.5157,85.5157,85.4242,85.473,4600.0
2012-05-08 13:10:00,140.19,140.21,140.14,140.2,900.0,85.5096,85.5218,85.4791,85.5157,900.0
2012-05-08 13:15:00,140.27,140.28,140.15,140.18,9300.0,85.5584,85.5645,85.4852,85.5035,9300.0
2012-05-08 13:20:00,140.15,140.24,140.11,140.24,3300.0,85.4852,85.5401,85.4608,85.5401,3300.0
2012-05-08 13:25:00,140.25,140.29,140.18,140.22,13500.0,85.5462,85.5706,85.5035,85.5279,13500.0
2012-05-08 13:30:00,140.28,140.31,140.2,140.26,4600.0,85.5645,85.5828,85.5157,85.5523,4600.0
2012-05-08 13:35:00,140.26,140.33,140.15,140.22,4200.0,85.5523,85.595,85.4852,85.5279,4200.0
2012-05-08 13:40:00,140.23,140.32,140.22,140.32,1600.0,85.534,85.5889,85.5279,85.5889,1600.0
2012-05-08 13:45:00,140.34,140.41,140.34,140.39,3200.0,85.6011,85.6438,85.6011,85.6316,3200.0
2012-05-08 13:50:00,140.34,140.34,140.19,140.22,2200.0,85.6011,85.6011,85.5096,85.5279,2200.0
2012-05-08 13:55:00,140.26,140.37,140.26,140.37,5300.0,85.5523,85.6194,85.5523,85.6194,5300.0
2012-05-08 14:00:00,140.39,140.4,140.23,140.23,4700.0,85.6316,85.6377,85.534,85.534,4700.0
2012-05-08 14:05:00,140.29,140.4,140.17,140.4,2800.0,85.5706,85.6377,85.4974,85.6377,2800.0
2012-05-08 14:10:00,140.39,140.4,140.24,140.3,4200.0,85.6316,85.6377,85.5401,85.5767,4200.0
2012-05-08 14:15:00,140.34,140.41,140.32,140.4,3600.0,85.6011,85.6438,85.5889,85.6377,3600.0
2012-05-08 14:20:00,140.42,140.44,140.34,140.38,4200.0,85.6499,85.6621,85.6011,85.6255,4200.0
2012-05-08 14:25:00,140.43,140.53,140.39,140.52,4000.0,85.656,85.717,85.6316,85.7109,4000.0
2012-05-08 14:30:00,140.58,140.64,140.42,140.46,5300.0,85.7475,85.7841,85.6499,85.6743,5300.0
2012-05-08 14:35:00,140.38,140.47,140.38,140.47,400.0,85.6255,85.6804,85.6255,85.6804,400.0
2012-05-08 14:40:00,140.51,140.66,140.51,140.66,3500.0,85.7048,85.7963,85.7048,85.7963,3500.0
2012-05-08 14:45:00,140.64,140.71,140.6,140.6,5800.0,85.7841,85.8268,85.7597,85.7597,5800.0
2012-05-08 14:50:00,140.59,140.78,140.56,140.61,3800.0,85.7536,85.8695,85.7353,85.7658,3800.0
2012-05-08 14:55:00,140.65,140.74,140.65,140.7,1900.0,85.7902,85.8451,85.7902,85.8207,1900.0
2012-05-08 15:00:00,140.7,140.79,140.6,140.78,4500.0,85.8207,85.8756,85.7597,85.8695,4500.0
2012-05-08 15:05:00,140.81,140.82,140.53,140.56,2900.0,85.8878,85.8939,85.717,85.7353,2900.0
2012-05-08 15:10:00,140.53,140.72,140.53,140.71,3300.0,85.717,85.8329,85.717,85.8268,3300.0
2012-05-08 15:15:00,140.72,140.94,140.64,140.94,6600.0,85.8329,85.9671,85.7841,85.9671,6600.0
2012-05-08 15:20:00,140.91,141.01,140.82,140.83,5700.0,85.9488,86.0098,85.8939,85.9,5700.0
2012-05-08 15:25:00,140.86,141.12,140.8,140.95,6500.0,85.9183,86.0768,85.8817,85.9732,6500.0
2012-05-08 15:30:00,140.95,140.97,140.79,140.8,7500.0,85.9732,85.9854,85.8756,85.8817,7500.0
2012-05-08 15:35:00,140.82,141.06,140.67,140.95,13100.0,85.8939,86.0403,85.8024,85.9732,13100.0
2012-05-08 15:40:00,140.93,141.02,140.85,141.02,9800.0,85.961,86.0159,85.9122,86.0159,9800.0
2012-05-08 15:45:00,141.08,141.08,140.76,140.79,12500.0,86.0525,86.0525,85.8573,85.8756,12500.0
2012-05-08 15:50:00,140.77,140.91,140.69,140.71,32100.0,85.8634,85.9488,85.8146,85.8268,32100.0
2012-05-08 15:55:00,140.71,140.79,140.54,140.66,83600.0,85.8268,85.8756,85.7231,85.7963,83600.0
2012-05-09 09:30:00,139.57,139.89,139.44,139.88,4800.0,85.1314,85.3266,85.0521,85.3205,4800.0
2012-05-09 09:35:00,140.04,140.17,139.89,140.04,7900.0,85.4181,85.4974,85.3266,85.4181,7900.0
2012-05-09 09:40:00,139.99,140.12,139.75,139.75,4600.0,85.3876,85.4669,85.2412,85.2412,4600.0
2012-05-09 09:45:00,139.79,139.91,139.66,139.79,3400.0,85.2656,85.3388,85.1863,85.2656,3400.0
2012-05-09 09:50:00,139.8,139.88,139.66,139.66,4200.0,85.2717,85.3205,85.1863,85.1863,4200.0
2012-05-09 09:55:00,139.72,139.72,139.31,139.4,5800.0,85.2229,85.2229,84.9728,85.0277,5800.0
2012-05-09 10:00:00,139.47,140.14,139.44,139.98,9300.0,85.0704,85.4791,85.0521,85.3815,9300.0
2012-05-09 10:05:00,139.96,139.97,139.58,139.66,7900.0,85.3693,85.3754,85.1375,85.1863,7900.0
2012-05-09 10:10:00,139.66,139.76,139.58,139.67,3100.0,85.1863,85.2473,85.1375,85.1924,3100.0
2012-05-09 10:15:00,139.59,139.67,139.37,139.58,7500.0,85.1436,85.1924,85.0094,85.1375,7500.0
2012-05-09 10:20:00,139.51,139.51,139.3,139.39,3700.0,85.0948,85.0948,84.9667,85.0216,3700.0
2012-05-09 10:25:00,139.48,139.57,139.34,139.52,3700.0,85.0765,85.1314,84.9911,85.1009,3700.0
2012-05-09 10:30:00,139.52,139.63,139.47,139.51,6900.0,85.1009,85.168,85.0704,85.0948,6900.0
2012-05-09 10:35:00,139.55,139.55,139.44,139.54,2800.0,85.1192,85.1192,85.0521,85.1131,2800.0
2012-05-09 10:40:00,139.58,139.71,139.5,139.64,3200.0,85.1375,85.2168,85.0887,85.1741,3200.0
2012-05-09 10:45:00,139.78,139.86,139.71,139.71,2600.0,85.2595,85.3083,85.2168,85.2168,2600.0
2012-05-09 10:50:00,139.77,139.84,139.59,139.82,4700.0,85.2534,85.2961,85.1436,85.2839,4700.0
2012-05-09 10:55:00,139.82,139.95,139.82,139.88,2300.0,85.2839,85.3632,85.2839,85.3205,2300.0
2012-05-09 11:00:00,139.83,139.97,139.66,139.91,7500.0,85.29,85.3754,85.1863,85.3388,7500.0
2012-05-09 11:05:00,139.91,140.0,139.77,139.77,13000.0,85.3388,85.3937,85.2534,85.2534,13000.0
2012-05-09 11:10:00,139.76,140.12,139.74,139.85,21000.0,85.2473,85.4669,85.2351,85.3022,21000.0
2012-05-09 11:15:00,139.97,139.97,139.73,139.78,7700.0,85.3754,85.3754,85.229,85.2595,7700.0
2012-05-09 11:20:00,139.79,140.01,139.79,139.93,5000.0,85.2656,85.3998,85.2656,85.351,5000.0
2012-05-09 11:25:00,139.97,140.15,139.91,140.08,4500.0,85.3754,85.4852,85.3388,85.4425,4500.0
2012-05-09 11:30:00,140.08,140.23,140.06,140.2,9800.0,85.4425,85.534,85.4303,85.5157,9800.0
2012-05-09 11:35:00,140.18,140.37,140.13,140.34,6500.0,85.5035,85.6194,85.473,85.6011,6500.0
2012-05-09 11:40:00,140.42,140.44,140.22,140.22,1700.0,85.6499,85.6621,85.5279,85.5279,1700.0
2012-05-09 11:45:00,140.21,140.32,140.21,140.24,2800.0,85.5218,85.5889,85.5218,85.5401,2800.0
2012-05-09 11:50:00,140.27,140.28,140.17,140.23,6000.0,85.5584,85.5645,85.4974,85.534,6000.0
2012-05-09 11:55:00,140.28,140.37,140.11,140.11,4100.0,85.5645,85.6194,85.4608,85.4608,4100.0
2012-05-09 12:00:00,140.12,140.13,139.95,140.02,4100.0,85.4669,85.473,85.3632,85.4059,4100.0
2012-05-09 12:05:00,140.02,140.02,139.8,139.86,2400.0,85.4059,85.4059,85.2717,85.3083,2400.0
2012-05-09 12:10:00,139.8,139.89,139.75,139.77,1800.0,85.2717,85.3266,85.2412,85.2534,1800.0
2012-05-09 12:15:00,139.74,139.75,139.67,139.75,5200.0,85.2351,85.2412,85.1924,85.2412,5200.0
2012-05-09 12:20:00,139.72,139.77,139.69,139.69,2400.0,85.2229,85.2534,85.2046,85.2046,2400.0
2012-05-09 12:25:00,139.66,139.75,139.65,139.73,2000.0,85.1863,85.2412,85.1802,85.229,2000.0
2012-05-09 12:30:00,139.69,139.7,139.55,139.65,3500.0,85.2046,85.2107,85.1192,85.1802,3500.0
2012-05-09 12:35:00,139.62,139.62,139.5,139.58,4100.0,85.1619,85.1619,85.0887,85.1375,4100.0
2012-05-09 12:40:00,139.6,139.63,139.51,139.61,2700.0,85.1497,85.168,85.0948,85.1558,2700.0
2012-05-09 12:45:00,139.6,139.87,139.6,139.87,3400.0,85.1497,85.3144,85.1497,85.3144,3400.0
2012-05-09 12:50:00,139.84,139.93,139.78,139.84,1800.0,85.2961,85.351,85.2595,85.2961,1800.0
2012-05-09 12:55:00,139.89,139.97,139.81,139.88,11000.0,85.3266,85.3754,85.2778,85.3205,11000.0
2012-05-09 13:00:00,139.89,140.08,139.83,140.05,13400.0,85.3266,85.4425,85.29,85.4242,13400.0
2012-05-09 13:05:00,140.05,140.05,139.88,140.0,12700.0,85.4242,85.4242,85.3205,85.3937,12700.0
2012-05-09 13:10:00,140.0,140.05,139.87,139.9,11100.0,85.3937,85.4242,85.3144,85.3327,11100.0
2012-05-09 13:15:00,139.9,139.91,139.84,139.87,2000.0,85.3327,85.3388,85.2961,85.3144,2000.0
2012-05-09 13:20:00,139.88,140.07,139.88,139.98,14800.0,85.3205,85.4364,85.3205,85.3815,14800.0
2012-05-09 13:25:00,140.0,140.14,139.86,139.86,12800.0,85.3937,85.4791,85.3083,85.3083,12800.0
2012-05-09 13:30:00,139.9,140.05,139.88,139.93,11200.0,85.3327,85.4242,85.3205,85.351,11200.0
2012-05-09 13:35:00,139.9,139.96,139.7,139.77,12400.0,85.3327,85.3693,85.2107,85.2534,12400.0
2012-05-09 13:40:00,139.78,139.91,139.73,139.85,7800.0,85.2595,85.3388,85.229,85.3022,7800.0
2012-05-09 13:45:00,139.82,139.87,139.79,139.86,4800.0,85.2839,85.3144,85.2656,85.3083,4800.0
2012-05-09 13:50:00,139.86,139.97,139.82,139.91,6100.0,85.3083,85.3754,85.2839,85.3388,6100.0
2012-05-09 13:55:00,139.96,140.04,139.95,140.0,6700.0,85.3693,85.4181,85.3632,85.3937,6700.0
2012-05-09 14:00:00,140.0,140.16,139.97,140.07,15300.0,85.3937,85.4913,85.3754,85.4364,15300.0
2012-05-09 14:05:00,140.07,140.16,140.07,140.15,5800.0,85.4364,85.4913,85.4364,85.4852,5800.0
2012-05-09 14:10:00,140.15,140.26,140.11,140.22,6300.0,85.4852,85.5523,85.4608,85.5279,6300.0
2012-05-09 14:15:00,140.27,140.31,140.04,140.17,10800.0,85.5584,85.5828,85.4181,85.4974,10800.0
2012-05-09 14:20:00,140.18,140.39,140.12,140.24,8400.0,85.5035,85.6316,85.4669,85.5401,8400.0
2012-05-09 14:25:00,140.25,140.44,140.24,140.41,8900.0,85.5462,85.6621,85.5401,85.6438,8900.0
2012-05-09 14:30:00,140.38,140.38,140.11,140.14,6900.0,85.6255,85.6255,85.4608,85.4791,6900.0
2012-05-09 14:35:00,140.1,140.15,139.92,139.95,4600.0,85.4547,85.4852,85.3449,85.3632,4600.0
2012-05-09 14:40:00,139.97,140.06,139.96,140.06,6500.0,85.3754,85.4303,85.3693,85.4303,6500.0
2012-05-09 14:45:00,140.06,140.19,139.97,139.97,8000.0,85.4303,85.5096,85.3754,85.3754,8000.0
2012-05-09 14:50:00,139.97,140.13,139.85,139.9,5700.0,85.3754,85.473,85.3022,85.3327,5700.0
2012-05-09 14:55:00,139.89,140.01,139.85,139.88,13800.0,85.3266,85.3998,85.3022,85.3205,13800.0
2012-05-09 15:00:00,139.93,139.93,139.85,139.87,7500.0,85.351,85.351,85.3022,85.3144,7500.0
2012-05-09 15:05:00,139.85,139.94,139.75,139.8,6300.0,85.3022,85.3571,85.2412,85.2717,6300.0
2012-05-09 15:10:00,139.8,139.86,139.6,139.64,8400.0,85.2717,85.3083,85.1497,85.1741,8400.0
2012-05-09 15:15:00,139.63,139.91,139.62,139.8,14300.0,85.168,85.3388,85.1619,85.2717,14300.0
2012-05-09 15:20:00,139.87,139.97,139.72,139.93,11200.0,85.3144,85.3754,85.2229,85.351,11200.0
2012-05-09 15:25:00,139.9,139.97,139.71,139.78,10400.0,85.3327,85.3754,85.2168,85.2595,10400.0
2012-05-09 15:30:00,139.78,139.85,139.7,139.85,11300.0,85.2595,85.3022,85.2107,85.3022,11300.0
2012-05-09 15:35:00,139.86,139.87,139.53,139.66,20300.0,85.3083,85.3144,85.107,85.1863,20300.0
2012-05-09 15:40:00,139.66,139.73,139.53,139.59,16600.0,85.1863,85.229,85.107,85.1436,16600.0
2012-05-09 15:45:00,139.58,139.6,139.41,139.57,32100.0,85.1375,85.1497,85.0338,85.1314,32100.0
2012-05-09 15:50:00,139.56,139.61,139.27,139.33,27000.0,85.1253,85.1558,84.9484,84.985,27000.0
2012-05-09 15:55:00,139.29,139.41,139.18,139.28,57100.0,84.9606,85.0338,84.8935,84.9545,57100.0
2012-05-10 09:30:00,140.31,140.31,139.83,139.87,7200.0,85.5828,85.5828,85.29,85.3144,7200.0
2012-05-10 09:35:00,139.87,140.1,139.73,139.73,3500.0,85.3144,85.4547,85.229,85.229,3500.0
2012-05-10 09:40:00,139.71,139.86,139.36,139.47,5200.0,85.2168,85.3083,85.0033,85.0704,5200.0
2012-05-10 09:45:00,139.55,139.9,139.55,139.86,4400.0,85.1192,85.3327,85.1192,85.3083,4400.0
2012-05-10 09:50:00,139.86,140.01,139.64,139.72,2300.0,85.3083,85.3998,85.1741,85.2229,2300.0
2012-05-10 09:55:00,139.64,139.86,139.5,139.5,3100.0,85.1741,85.3083,85.0887,85.0887,3100.0
2012-05-10 10:00:00,139.47,139.59,139.24,139.24,9700.0,85.0704,85.1436,84.9301,84.9301,9700.0
2012-05-10 10:05:00,139.24,139.39,139.12,139.27,10200.0,84.9301,85.0216,84.8569,84.9484,10200.0
2012-05-10 10:10:00,139.21,139.31,139.13,139.18,8700.0,84.9118,84.9728,84.863,84.8935,8700.0
2012-05-10 10:15:00,139.16,139.28,139.08,139.14,4300.0,84.8813,84.9545,84.8325,84.8691,4300.0
2012-05-10 10:20:00,139.09,139.22,138.88,138.9,5200.0,84.8386,84.9179,84.7105,84.7227,5200.0
2012-05-10 10:25:00,138.94,138.94,138.79,138.83,8500.0,84.7471,84.7471,84.6557,84.6801,8500.0
2012-05-10 10:30:00,138.85,138.89,138.69,138.7,8100.0,84.6923,84.7166,84.5947,84.6008,8100.0
2012-05-10 10:35:00,138.7,138.74,138.65,138.74,2500.0,84.6008,84.6252,84.5703,84.6252,2500.0
2012-05-10 10:40:00,138.76,138.93,138.62,138.79,5600.0,84.6374,84.741,84.552,84.6557,5600.0
2012-05-10 10:45:00,138.73,138.79,138.67,138.78,4000.0,84.6191,84.6557,84.5825,84.6496,4000.0
2012-05-10 10:50:00,138.79,138.84,138.55,138.63,7100.0,84.6557,84.6862,84.5093,84.5581,7100.0
2012-05-10 10:55:00,138.56,138.67,138.54,138.57,4400.0,84.5154,84.5825,84.5032,84.5215,4400.0
2012-05-10 11:00:00,138.6,138.81,138.59,138.68,5200.0,84.5398,84.6679,84.5337,84.5886,5200.0
2012-05-10 11:05:00,138.66,138.89,138.64,138.89,4000.0,84.5764,84.7166,84.5642,84.7166,4000.0
2012-05-10 11:10:00,138.9,138.95,138.67,138.73,7600.0,84.7227,84.7532,84.5825,84.6191,7600.0
2012-05-10 11:15:00,138.75,138.96,138.69,138.96,5100.0,84.6313,84.7593,84.5947,84.7593,5100.0
2012-05-10 11:20:00,138.96,139.01,138.85,138.92,9600.0,84.7593,84.7898,84.6923,84.7349,9600.0
2012-05-10 11:25:00,138.93,138.95,138.85,138.89,4500.0,84.741,84.7532,84.6923,84.7166,4500.0
2012-05-10 11:30:00,138.88,139.33,138.88,139.33,5900.0,84.7105,84.985,84.7105,84.985,5900.0
2012-05-10 11:35:00,139.35,139.38,139.21,139.35,4700.0,84.9972,85.0155,84.9118,84.9972,4700.0
2012-05-10 11:40:00,139.38,139.38,139.14,139.38,6100.0,85.0155,85.0155,84.8691,85.0155,6100.0
2012-05-10 11:45:00,139.36,139.44,139.24,139.24,3900.0,85.0033,85.0521,84.9301,84.9301,3900.0
2012-05-10 11:50:00,139.34,139.5,139.31,139.47,4800.0,84.9911,85.0887,84.9728,85.0704,4800.0
2012-05-10 11:55:00,139.47,139.53,139.41,139.53,3500.0,85.0704,85.107,85.0338,85.107,3500.0
2012-05-10 12:00:00,139.47,139.5,139.36,139.48,2000.0,85.0704,85.0887,85.0033,85.0765,2000.0
2012-05-10 12:05:00,139.46,139.48,139.33,139.45,5000.0,85.0643,85.0765,84.985,85.0582,5000.0
2012-05-10 12:10:00,139.5,139.58,139.45,139.53,4200.0,85.0887,85.1375,85.0582,85.107,4200.0
2012-05-10 12:15:00,139.6,139.85,139.6,139.75,3100.0,85.1497,85.3022,85.1497,85.2412,3100.0
2012-05-10 12:20:00,139.76,139.77,139.67,139.67,2100.0,85.2473,85.2534,85.1924,85.1924,2100.0
2012-05-10 12:25:00,139.68,139.69,139.42,139.53,3400.0,85.1985,85.2046,85.0399,85.107,3400.0
2012-05-10 12:30:00,139.52,139.54,139.41,139.44,2000.0,85.1009,85.1131,85.0338,85.0521,2000.0
2012-05-10 12:35:00,139.42,139.52,139.35,139.39,3600.0,85.0399,85.1009,84.9972,85.0216,3600.0
2012-05-10 12:40:00,139.32,139.38,139.25,139.27,10300.0,84.9789,85.0155,84.9362,84.9484,10300.0
2012-05-10 12:45:00,139.31,139.45,139.27,139.44,5900.0,84.9728,85.0582,84.9484,85.0521,5900.0
2012-05-10 12:50:00,139.43,139.61,139.43,139.61,3000.0,85.046,85.1558,85.046,85.1558,3000.0
2012-05-10 12:55:00,139.56,139.57,139.45,139.54,1700.0,85.1253,85.1314,85.0582,85.1131,1700.0
2012-05-10 13:00:00,139.57,139.68,139.53,139.68,4300.0,85.1314,85.1985,85.107,85.1985,4300.0
2012-05-10 13:05:00,139.63,139.63,139.54,139.63,1100.0,85.168,85.168,85.1131,85.168,1100.0
2012-05-10 13:10:00,139.63,139.63,139.54,139.62,4700.0,85.168,85.168,85.1131,85.1619,4700.0
2012-05-10 13:15:00,139.65,139.67,139.58,139.66,1000.0,85.1802,85.1924,85.1375,85.1863,1000.0
2012-05-10 13:20:00,139.61,139.68,139.6,139.63,1500.0,85.1558,85.1985,85.1497,85.168,1500.0
2012-05-10 13:25:00,139.65,139.66,139.58,139.64,2400.0,85.1802,85.1863,85.1375,85.1741,2400.0
2012-05-10 13:30:00,139.69,139.74,139.69,139.71,1100.0,85.2046,85.2351,85.2046,85.2168,1100.0
2012-05-10 13:35:00,139.75,139.75,139.56,139.56,2000.0,85.2412,85.2412,85.1253,85.1253,2000.0
2012-05-10 13:40:00,139.58,139.65,139.57,139.57,2200.0,85.1375,85.1802,85.1314,85.1314,2200.0
2012-05-10 13:45:00,139.59,139.7,139.56,139.57,4400.0,85.1436,85.2107,85.1253,85.1314,4400.0
2012-05-10 13:50:00,139.68,139.74,139.65,139.7,2000.0,85.1985,85.2351,85.1802,85.2107,2000.0
2012-05-10 13:55:00,139.7,139.73,139.59,139.59,900.0,85.2107,85.229,85.1436,85.1436,900.0
2012-05-10 14:00:00,139.68,139.73,139.64,139.66,900.0,85.1985,85.229,85.1741,85.1863,900.0
2012-05-10 14:05:00,139.72,139.82,139.66,139.66,3900.0,85.2229,85.2839,85.1863,85.1863,3900.0
2012-05-10 14:10:00,139.74,139.84,139.74,139.75,2300.0,85.2351,85.2961,85.2351,85.2412,2300.0
2012-05-10 14:15:00,139.82,139.86,139.68,139.75,4600.0,85.2839,85.3083,85.1985,85.2412,4600.0
2012-05-10 14:20:00,139.76,139.87,139.76,139.81,3000.0,85.2473,85.3144,85.2473,85.2778,3000.0
2012-05-10 14:25:00,139.83,139.84,139.77,139.81,5200.0,85.29,85.2961,85.2534,85.2778,5200.0
2012-05-10 14:30:00,139.79,139.82,139.66,139.66,3900.0,85.2656,85.2839,85.1863,85.1863,3900.0
2012-05-10 14:35:00,139.71,139.83,139.71,139.72,5500.0,85.2168,85.29,85.2168,85.2229,5500.0
2012-05-10 14:40:00,139.72,139.74,139.67,139.67,6700.0,85.2229,85.2351,85.1924,85.1924,6700.0
2012-05-10 14:45:00,139.71,139.76,139.7,139.76,1700.0,85.2168,85.2473,85.2107,85.2473,1700.0
2012-05-10 14:50:00,139.76,139.77,139.68,139.68,1300.0,85.2473,85.2534,85.1985,85.1985,1300.0
2012-05-10 14:55:00,139.73,139.73,139.68,139.69,1000.0,85.229,85.229,85.1985,85.2046,1000.0
2012-05-10 15:00:00,139.71,139.76,139.71,139.71,2900.0,85.2168,85.2473,85.2168,85.2168,2900.0
2012-05-10 15:05:00,139.74,139.74,139.59,139.63,2700.0,85.2351,85.2351,85.1436,85.168,2700.0
2012-05-10 15:10:00,139.69,139.8,139.69,139.79,7600.0,85.2046,85.2717,85.2046,85.2656,7600.0
2012-05-10 15:15:00,139.8,139.8,139.73,139.79,2500.0,85.2717,85.2717,85.229,85.2656,2500.0
2012-05-10 15:20:00,139.79,139.8,139.61,139.72,2700.0,85.2656,85.2717,85.1558,85.2229,2700.0
2012-05-10 15:25:00,139.75,139.75,139.62,139.62,4600.0,85.2412,85.2412,85.1619,85.1619,4600.0
2012-05-10 15:30:00,139.63,139.65,139.52,139.58,3600.0,85.168,85.1802,85.1009,85.1375,3600.0
2012-05-10 15:35:00,139.55,139.61,139.47,139.5,1900.0,85.1192,85.1558,85.0704,85.0887,1900.0
2012-05-10 15:40:00,139.51,139.59,139.42,139.48,5500.0,85.0948,85.1436,85.0399,85.0765,5500.0
2012-05-10 15:45:00,139.45,139.45,139.18,139.32,7300.0,85.0582,85.0582,84.8935,84.9789,7300.0
2012-05-10 15:50:00,139.29,139.33,138.82,138.94,14200.0,84.9606,84.985,84.674,84.7471,14200.0
2012-05-10 15:55:00,138.96,139.16,138.9,139.11,43200.0,84.7593,84.8813,84.7227,84.8508,43200.0
2012-05-11 09:30:00,138.53,138.6,138.1,138.6,9000.0,84.4971,84.5398,84.2348,84.5398,9000.0
2012-05-11 09:35:00,138.56,139.1,138.56,139.05,6100.0,84.5154,84.8447,84.5154,84.8142,6100.0
2012-05-11 09:40:00,139.0,139.9,139.0,139.9,12600.0,84.7837,85.3327,84.7837,85.3327,12600.0
2012-05-11 09:45:00,139.86,139.93,139.6,139.69,4500.0,85.3083,85.351,85.1497,85.2046,4500.0
2012-05-11 09:50:00,139.81,139.94,139.63,139.94,2600.0,85.2778,85.3571,85.168,85.3571,2600.0
2012-05-11 09:55:00,139.94,140.05,139.71,139.82,6500.0,85.3571,85.4242,85.2168,85.2839,6500.0
2012-05-11 10:00:00,139.68,140.28,139.68,140.15,11800.0,85.1985,85.5645,85.1985,85.4852,11800.0
2012-05-11 10:05:00,140.18,140.21,140.03,140.04,5800.0,85.5035,85.5218,85.412,85.4181,5800.0
2012-05-11 10:10:00,140.03,140.11,139.79,139.95,7200.0,85.412,85.4608,85.2656,85.3632,7200.0
2012-05-11 10:15:00,139.83,140.03,139.83,139.99,9200.0,85.29,85.412,85.29,85.3876,9200.0
2012-05-11 10:20:00,139.99,139.99,139.83,139.9,8500.0,85.3876,85.3876,85.29,85.3327,8500.0
2012-05-11 10:25:00,139.93,139.96,139.77,139.96,2600.0,85.351,85.3693,85.2534,85.3693,2600.0
2012-05-11 10:30:00,139.92,140.13,139.87,139.99,6900.0,85.3449,85.473,85.3144,85.3876,6900.0
2012-05-11 10:35:00,140.0,140.06,139.94,139.97,6700.0,85.3937,85.4303,85.3571,85.3754,6700.0
2012-05-11 10:40:00,139.95,140.05,139.84,139.84,4200.0,85.3632,85.4242,85.2961,85.2961,4200.0
2012-05-11 10:45:00,139.84,140.02,139.76,139.91,3200.0,85.2961,85.4059,85.2473,85.3388,3200.0
2012-05-11 10:50:00,139.8,140.01,139.78,139.98,3800.0,85.2717,85.3998,85.2595,85.3815,3800.0
2012-05-11 10:55:00,140.0,140.1,139.76,139.76,7000.0,85.3937,85.4547,85.2473,85.2473,7000.0
2012-05-11 11:00:00,139.86,139.86,139.67,139.67,4400.0,85.3083,85.3083,85.1924,85.1924,4400.0
2012-05-11 11:05:00,139.71,139.95,139.71,139.93,5800.0,85.2168,85.3632,85.2168,85.351,5800.0
2012-05-11 11:10:00,139.9,140.1,139.84,139.96,8700.0,85.3327,85.4547,85.2961,85.3693,8700.0
2012-05-11 11:15:00,139.93,139.94,139.81,139.91,5600.0,85.351,85.3571,85.2778,85.3388,5600.0
2012-05-11 11:20:00,139.84,139.84,139.61,139.72,6000.0,85.2961,85.2961,85.1558,85.2229,6000.0
2012-05-11 11:25:00,139.78,139.96,139.74,139.86,14900.0,85.2595,85.3693,85.2351,85.3083,14900.0
2012-05-11 11:30:00,139.8,140.01,139.79,140.01,3300.0,85.2717,85.3998,85.2656,85.3998,3300.0
2012-05-11 11:35:00,139.97,140.04,139.9,139.96,4200.0,85.3754,85.4181,85.3327,85.3693,4200.0
2012-05-11 11:40:00,139.96,139.96,139.67,139.67,4600.0,85.3693,85.3693,85.1924,85.1924,4600.0
2012-05-11 11:45:00,139.62,139.9,139.62,139.84,4700.0,85.1619,85.3327,85.1619,85.2961,4700.0
2012-05-11 11:50:00,139.84,139.99,139.77,139.99,5400.0,85.2961,85.3876,85.2534,85.3876,5400.0
2012-05-11 11:55:00,140.0,140.0,139.8,139.91,2700.0,85.3937,85.3937,85.2717,85.3388,2700.0
2012-05-11 12:00:00,139.93,139.93,139.79,139.8,7600.0,85.351,85.351,85.2656,85.2717,7600.0
2012-05-11 12:05:00,139.78,139.94,139.78,139.94,4300.0,85.2595,85.3571,85.2595,85.3571,4300.0
2012-05-11 12:10:00,139.91,139.94,139.83,139.84,2800.0,85.3388,85.3571,85.29,85.2961,2800.0
2012-05-11 12:15:00,139.87,139.88,139.76,139.77,7700.0,85.3144,85.3205,85.2473,85.2534,7700.0
2012-05-11 12:20:00,139.82,139.94,139.76,139.93,3900.0,85.2839,85.3571,85.2473,85.351,3900.0
2012-05-11 12:25:00,139.94,139.94,139.77,139.77,4000.0,85.3571,85.3571,85.2534,85.2534,4000.0
2012-05-11 12:30:00,139.77,139.87,139.76,139.8,8000.0,85.2534,85.3144,85.2473,85.2717,8000.0
2012-05-11 12:35:00,139.88,139.88,139.75,139.76,3600.0,85.3205,85.3205,85.2412,85.2473,3600.0
2012-05-11 12:40:00,139.76,139.8,139.74,139.78,5200.0,85.2473,85.2717,85.2351,85.2595,5200.0
2012-05-11 12:45:00,139.78,139.85,139.74,139.8,5700.0,85.2595,85.3022,85.2351,85.2717,5700.0
2012-05-11 12:50:00,139.81,139.83,139.55,139.55,5000.0,85.2778,85.29,85.1192,85.1192,5000.0
2012-05-11 12:55:00,139.66,139.66,139.53,139.56,3400.0,85.1863,85.1863,85.107,85.1253,3400.0
2012-05-11 13:00:00,139.58,139.58,139.49,139.51,1700.0,85.1375,85.1375,85.0826,85.0948,1700.0
2012-05-11 13:05:00,139.51,139.6,139.46,139.46,5400.0,85.0948,85.1497,85.0643,85.0643,5400.0
2012-05-11 13:10:00,139.5,139.53,139.47,139.5,5000.0,85.0887,85.107,85.0704,85.0887,5000.0
2012-05-11 13:15:00,139.49,139.5,139.36,139.4,2100.0,85.0826,85.0887,85.0033,85.0277,2100.0
2012-05-11 13:20:00,139.36,139.44,139.24,139.24,7600.0,85.0033,85.0521,84.9301,84.9301,7600.0
2012-05-11 13:25:00,139.29,139.49,139.29,139.47,3300.0,84.9606,85.0826,84.9606,85.0704,3300.0
2012-05-11 13:30:00,139.43,139.65,139.41,139.56,3200.0,85.046,85.1802,85.0338,85.1253,3200.0
2012-05-11 13:35:00,139.57,139.64,139.42,139.42,5100.0,85.1314,85.1741,85.0399,85.0399,5100.0
2012-05-11 13:40:00,139.43,139.54,139.41,139.48,3100.0,85.046,85.1131,85.0338,85.0765,3100.0
2012-05-11 13:45:00,139.47,139.53,139.33,139.34,3500.0,85.0704,85.107,84.985,84.9911,3500.0
2012-05-11 13:50:00,139.35,139.42,139.26,139.3,5100.0,84.9972,85.0399,84.9423,84.9667,5100.0
2012-05-11 13:55:00,139.3,139.4,139.26,139.36,3000.0,84.9667,85.0277,84.9423,85.0033,3000.0
2012-05-11 14:00:00,139.39,139.46,139.25,139.4,5800.0,85.0216,85.0643,84.9362,85.0277,5800.0
2012-05-11 14:05:00,139.38,139.4,139.19,139.27,4600.0,85.0155,85.0277,84.8996,84.9484,4600.0
2012-05-11 14:10:00,139.29,139.34,139.24,139.34,7000.0,84.9606,84.9911,84.9301,84.9911,7000.0
2012-05-11 14:15:00,139.33,139.55,139.27,139.51,4100.0,84.985,85.1192,84.9484,85.0948,4100.0
2012-05-11 14:20:00,139.49,139.52,139.42,139.42,2300.0,85.0826,85.1009,85.0399,85.0399,2300.0
2012-05-11 14:25:00,139.42,139.44,139.33,139.35,7400.0,85.0399,85.0521,84.985,84.9972,7400.0
2012-05-11 14:30:00,139.34,139.4,139.28,139.36,5600.0,84.9911,85.0277,84.9545,85.0033,5600.0
2012-05-11 14:35:00,139.37,139.42,139.21,139.22,2700.0,85.0094,85.0399,84.9118,84.9179,2700.0
2012-05-11 14:40:00,139.24,139.41,139.24,139.41,5000.0,84.9301,85.0338,84.9301,85.0338,5000.0
2012-05-11 14:45:00,139.4,139.44,139.39,139.42,7000.0,85.0277,85.0521,85.0216,85.0399,7000.0
2012-05-11 14:50:00,139.39,139.47,139.35,139.41,8500.0,85.0216,85.0704,84.9972,85.0338,8500.0
2012-05-11 14:55:00,139.47,139.47,139.33,139.44,7100.0,85.0704,85.0704,84.985,85.0521,7100.0
2012-05-11 15:00:00,139.41,139.48,139.3,139.3,10300.0,85.0338,85.0765,84.9667,84.9667,10300.0
2012-05-11 15:05:00,139.32,139.37,139.04,139.04,7500.0,84.9789,85.0094,84.8081,84.8081,7500.0
2012-05-11 15:10:00,139.03,139.12,138.97,139.07,8800.0,84.802,84.8569,84.7654,84.8264,8800.0
2012-05-11 15:15:00,139.04,139.1,139.0,139.06,7400.0,84.8081,84.8447,84.7837,84.8203,7400.0
2012-05-11 15:20:00,139.1,139.11,138.94,138.94,7700.0,84.8447,84.8508,84.7471,84.7471,7700.0
2012-05-11 15:25:00,138.99,139.13,138.97,139.08,11900.0,84.7776,84.863,84.7654,84.8325,11900.0
2012-05-11 15:30:00,139.07,139.24,139.0,139.19,11100.0,84.8264,84.9301,84.7837,84.8996,11100.0
2012-05-11 15:35:00,139.21,139.25,139.09,139.25,16200.0,84.9118,84.9362,84.8386,84.9362,16200.0
2012-05-11 15:40:00,139.26,139.28,139.07,139.09,24100.0,84.9423,84.9545,84.8264,84.8386,24100.0
2012-05-11 15:45:00,139.07,139.39,139.07,139.39,28700.0,84.8264,85.0216,84.8264,85.0216,28700.0
2012-05-11 15:50:00,139.39,139.41,139.07,139.07,27100.0,85.0216,85.0338,84.8264,84.8264,27100.0
2012-05-11 15:55:00,139.09,139.42,139.09,139.39,75500.0,84.8386,85.0399,84.8386,85.0216,75500.0
2012-05-14 09:30:00,138.07,138.9,138.07,138.9,8300.0,84.2165,84.7227,84.2165,84.7227,8300.0
2012-05-14 09:35:00,138.8,138.85,138.27,138.39,4800.0,84.6618,84.6923,84.3385,84.4117,4800.0
2012-05-14 09:40:00,138.14,138.28,137.76,137.82,5500.0,84.2592,84.3446,84.0274,84.064,5500.0
2012-05-14 09:45:00,137.73,138.03,137.54,137.96,11200.0,84.0091,84.1921,83.8932,84.1494,11200.0
2012-05-14 09:50:00,138.01,138.3,138.0,138.06,6400.0,84.1799,84.3568,84.1738,84.2104,6400.0
2012-05-14 09:55:00,138.13,138.91,138.13,138.91,17600.0,84.2531,84.7288,84.2531,84.7288,17600.0
2012-05-14 10:00:00,138.89,139.35,138.78,139.27,14900.0,84.7166,84.9972,84.6496,84.9484,14900.0
2012-05-14 10:05:00,139.16,139.25,138.99,138.99,8000.0,84.8813,84.9362,84.7776,84.7776,8000.0
2012-05-14 10:10:00,138.98,139.01,138.74,138.96,7700.0,84.7715,84.7898,84.6252,84.7593,7700.0
2012-05-14 10:15:00,138.93,139.04,138.74,138.99,8300.0,84.741,84.8081,84.6252,84.7776,8300.0
2012-05-14 10:20:00,138.96,139.15,138.87,139.1,9100.0,84.7593,84.8752,84.7044,84.8447,9100.0
2012-05-14 10:25:00,139.07,139.07,138.71,138.8,6200.0,84.8264,84.8264,84.6069,84.6618,6200.0
2012-05-14 10:30:00,138.74,138.94,138.67,138.94,2300.0,84.6252,84.7471,84.5825,84.7471,2300.0
2012-05-14 10:35:00,138.9,138.98,138.87,138.95,1400.0,84.7227,84.7715,84.7044,84.7532,1400.0
2012-05-14 10:40:00,138.93,139.05,138.87,138.98,2300.0,84.741,84.8142,84.7044,84.7715,2300.0
2012-05-14 10:45:00,139.0,139.06,138.84,138.95,1600.0,84.7837,84.8203,84.6862,84.7532,1600.0
2012-05-14 10:50:00,139.07,139.27,139.07,139.13,1600.0,84.8264,84.9484,84.8264,84.863,1600.0
2012-05-14 10:55:00,139.09,139.17,139.09,139.12,600.0,84.8386,84.8874,84.8386,84.8569,600.0
2012-05-14 11:00:00,139.22,139.22,139.11,139.21,1100.0,84.9179,84.9179,84.8508,84.9118,1100.0
2012-05-14 11:05:00,139.19,139.3,139.08,139.08,4300.0,84.8996,84.9667,84.8325,84.8325,4300.0
2012-05-14 11:10:00,139.05,139.22,139.05,139.22,1500.0,84.8142,84.9179,84.8142,84.9179,1500.0
2012-05-14 11:15:00,139.32,139.37,139.09,139.09,8900.0,84.9789,85.0094,84.8386,84.8386,8900.0
2012-05-14 11:20:00,139.13,139.34,139.06,139.33,8400.0,84.863,84.9911,84.8203,84.985,8400.0
2012-05-14 11:25:00,139.31,139.47,139.28,139.38,2900.0,84.9728,85.0704,84.9545,85.0155,2900.0
2012-05-14 11:30:00,139.41,139.63,139.4,139.46,35400.0,85.0338,85.168,85.0277,85.0643,35400.0
2012-05-14 11:35:00,139.5,139.5,139.24,139.27,4300.0,85.0887,85.0887,84.9301,84.9484,4300.0
2012-05-14 11:40:00,139.27,139.27,139.15,139.15,3400.0,84.9484,84.9484,84.8752,84.8752,3400.0
2012-05-14 11:45:00,139.1,139.16,139.02,139.02,6100.0,84.8447,84.8813,84.7959,84.7959,6100.0
2012-05-14 11:50:00,139.09,139.11,138.96,138.96,1800.0,84.8386,84.8508,84.7593,84.7593,1800.0
2012-05-14 11:55:00,138.96,139.01,138.92,138.93,3400.0,84.7593,84.7898,84.7349,84.741,3400.0
2012-05-14 12:00:00,138.94,138.94,138.84,138.92,1800.0,84.7471,84.7471,84.6862,84.7349,1800.0
2012-05-14 12:05:00,138.87,138.92,138.81,138.92,2100.0,84.7044,84.7349,84.6679,84.7349,2100.0
2012-05-14 12:10:00,138.92,138.95,138.86,138.92,1600.0,84.7349,84.7532,84.6984,84.7349,1600.0
2012-05-14 12:15:00,138.95,138.96,138.84,138.91,4800.0,84.7532,84.7593,84.6862,84.7288,4800.0
2012-05-14 12:20:00,138.9,138.94,138.81,138.87,2500.0,84.7227,84.7471,84.6679,84.7044,2500.0
2012-05-14 12:25:00,138.86,138.89,138.7,138.71,2800.0,84.6984,84.7166,84.6008,84.6069,2800.0
2012-05-14 12:30:00,138.64,138.7,138.56,138.66,1500.0,84.5642,84.6008,84.5154,84.5764,1500.0
2012-05-14 12:35:00,138.64,138.64,138.47,138.47,1700.0,84.5642,84.5642,84.4605,84.4605,1700.0
2012-05-14 12:40:00,138.46,138.52,138.41,138.41,10200.0,84.4544,84.491,84.4239,84.4239,10200.0
2012-05-14 12:45:00,138.42,138.46,138.37,138.43,4400.0,84.43,84.4544,84.3995,84.4361,4400.0
2012-05-14 12:50:00,138.43,138.54,138.39,138.54,1400.0,84.4361,84.5032,84.4117,84.5032,1400.0
2012-05-14 12:55:00,138.53,138.53,138.41,138.41,1100.0,84.4971,84.4971,84.4239,84.4239,1100.0
2012-05-14 13:00:00,138.43,138.55,138.37,138.55,2200.0,84.4361,84.5093,84.3995,84.5093,2200.0
2012-05-14 13:05:00,138.53,138.63,138.52,138.63,1200.0,84.4971,84.5581,84.491,84.5581,1200.0
2012-05-14 13:10:00,138.66,138.69,138.55,138.63,3900.0,84.5764,84.5947,84.5093,84.5581,3900.0
2012-05-14 13:15:00,138.64,138.67,138.45,138.6,2200.0,84.5642,84.5825,84.4483,84.5398,2200.0
2012-05-14 13:20:00,138.54,138.6,138.49,138.6,1600.0,84.5032,84.5398,84.4727,84.5398,1600.0
2012-05-14 13:25:00,138.51,138.6,138.49,138.56,800.0,84.4849,84.5398,84.4727,84.5154,800.0
2012-05-14 13:30:00,138.47,138.6,138.47,138.59,2100.0,84.4605,84.5398,84.4605,84.5337,2100.0
2012-05-14 13:35:00,138.55,138.6,138.54,138.56,1100.0,84.5093,84.5398,84.5032,84.5154,1100.0
2012-05-14 13:40:00,138.59,138.65,138.52,138.6,2300.0,84.5337,84.5703,84.491,84.5398,2300.0
2012-05-14 13:45:00,138.6,138.63,138.54,138.58,2000.0,84.5398,84.5581,84.5032,84.5276,2000.0
2012-05-14 13:50:00,138.56,138.74,138.51,138.72,4900.0,84.5154,84.6252,84.4849,84.613,4900.0
2012-05-14 13:55:00,138.72,138.72,138.5,138.56,4400.0,84.613,84.613,84.4788,84.5154,4400.0
2012-05-14 14:00:00,138.53,138.68,138.53,138.67,3100.0,84.4971,84.5886,84.4971,84.5825,3100.0
2012-05-14 14:05:00,138.69,138.69,138.57,138.57,2900.0,84.5947,84.5947,84.5215,84.5215,2900.0
2012-05-14 14:10:00,138.6,138.6,138.48,138.57,2300.0,84.5398,84.5398,84.4666,84.5215,2300.0
2012-05-14 14:15:00,138.52,138.58,138.2,138.24,7200.0,84.491,84.5276,84.2958,84.3202,7200.0
2012-05-14 14:20:00,138.24,138.3,138.2,138.3,2000.0,84.3202,84.3568,84.2958,84.3568,2000.0
2012-05-14 14:25:00,138.28,138.28,138.13,138.19,1400.0,84.3446,84.3446,84.2531,84.2897,1400.0
2012-05-14 14:30:00,138.08,138.23,138.04,138.23,4300.0,84.2226,84.3141,84.1982,84.3141,4300.0
2012-05-14 14:35:00,138.2,138.2,137.89,137.96,6700.0,84.2958,84.2958,84.1067,84.1494,6700.0
2012-05-14 14:40:00,137.97,137.97,137.82,137.82,2300.0,84.1555,84.1555,84.064,84.064,2300.0
2012-05-14 14:45:00,137.81,137.81,137.56,137.58,20100.0,84.0579,84.0579,83.9054,83.9176,20100.0
2012-05-14 14:50:00,137.6,137.77,137.38,137.39,16600.0,83.9298,84.0335,83.7956,83.8017,16600.0
2012-05-14 14:55:00,137.42,137.59,137.28,137.4,6300.0,83.82,83.9237,83.7346,83.8078,6300.0
2012-05-14 15:00:00,137.5,137.66,137.5,137.66,7800.0,83.8688,83.9664,83.8688,83.9664,7800.0
2012-05-14 15:05:00,137.63,137.74,137.6,137.73,8200.0,83.9481,84.0152,83.9298,84.0091,8200.0
2012-05-14 15:10:00,137.76,137.84,137.75,137.77,7100.0,84.0274,84.0762,84.0213,84.0335,7100.0
2012-05-14 15:15:00,137.75,137.79,137.56,137.56,9400.0,84.0213,84.0457,83.9054,83.9054,9400.0
2012-05-14 15:20:00,137.5,137.5,137.3,137.33,12500.0,83.8688,83.8688,83.7468,83.7651,12500.0
2012-05-14 15:25:00,137.35,137.35,137.19,137.2,8200.0,83.7773,83.7773,83.6797,83.6858,8200.0
2012-05-14 15:30:00,137.21,137.37,137.21,137.27,14900.0,83.6919,83.7895,83.6919,83.7285,14900.0
2012-05-14 15:35:00,137.28,137.31,137.08,137.08,14000.0,83.7346,83.7529,83.6126,83.6126,14000.0
2012-05-14 15:40:00,137.09,137.23,136.94,137.01,21100.0,83.6187,83.7041,83.5272,83.5699,21100.0
2012-05-14 15:45:00,137.02,137.07,136.88,137.01,22700.0,83.576,83.6065,83.4906,83.5699,22700.0
2012-05-14 15:50:00,137.01,137.09,136.93,136.97,36700.0,83.5699,83.6187,83.5211,83.5455,36700.0
2012-05-14 15:55:00,136.97,137.04,136.87,136.96,53500.0,83.5455,83.5882,83.4845,83.5394,53500.0
2012-05-15 09:30:00,137.15,137.45,136.79,136.8,22500.0,83.6553,83.8383,83.4357,83.4418,22500.0
2012-05-15 09:35:00,137.0,137.04,136.61,136.62,6400.0,83.5638,83.5882,83.326,83.3321,6400.0
2012-05-15 09:40:00,136.66,136.75,136.39,136.52,7900.0,83.3564,83.4113,83.1918,83.2711,7900.0
2012-05-15 09:45:00,136.5,136.56,136.13,136.3,11800.0,83.2589,83.2955,83.0332,83.1369,11800.0
2012-05-15 09:50:00,136.34,136.7,136.22,136.59,15000.0,83.1613,83.3808,83.0881,83.3138,15000.0
2012-05-15 09:55:00,136.62,136.65,136.3,136.44,6700.0,83.3321,83.3503,83.1369,83.2223,6700.0
2012-05-15 10:00:00,136.57,136.62,135.95,135.97,9000.0,83.3016,83.3321,82.9234,82.9356,9000.0
2012-05-15 10:05:00,135.96,136.5,135.8,136.5,20900.0,82.9295,83.2589,82.8319,83.2589,20900.0
2012-05-15 10:10:00,136.47,136.54,136.36,136.47,6700.0,83.2406,83.2833,83.1735,83.2406,6700.0
2012-05-15 10:15:00,136.35,136.53,136.23,136.5,17800.0,83.1674,83.2772,83.0942,83.2589,17800.0
2012-05-15 10:20:00,136.5,136.53,136.34,136.39,12900.0,83.2589,83.2772,83.1613,83.1918,12900.0
2012-05-15 10:25:00,136.4,136.71,136.37,136.66,5900.0,83.1979,83.3869,83.1796,83.3564,5900.0
2012-05-15 10:30:00,136.67,136.76,136.52,136.58,1600.0,83.3625,83.4174,83.2711,83.3077,1600.0
2012-05-15 10:35:00,136.52,136.58,136.24,136.33,5500.0,83.2711,83.3077,83.1003,83.1552,5500.0
2012-05-15 10:40:00,136.31,136.53,136.25,136.41,4500.0,83.143,83.2772,83.1064,83.204,4500.0
2012-05-15 10:45:00,136.45,136.45,136.38,136.39,600.0,83.2284,83.2284,83.1857,83.1918,600.0
2012-05-15 10:50:00,136.53,136.53,136.26,136.37,3900.0,83.2772,83.2772,83.1125,83.1796,3900.0
2012-05-15 10:55:00,136.38,136.51,136.29,136.47,4300.0,83.1857,83.265,83.1308,83.2406,4300.0
2012-05-15 11:00:00,136.46,136.48,136.26,136.26,5500.0,83.2345,83.2467,83.1125,83.1125,5500.0
2012-05-15 11:05:00,136.26,136.34,136.08,136.26,5500.0,83.1125,83.1613,83.0027,83.1125,5500.0
2012-05-15 11:10:00,136.28,136.28,135.92,136.01,3300.0,83.1247,83.1247,82.9051,82.96,3300.0
2012-05-15 11:15:00,136.05,136.16,135.88,136.12,4100.0,82.9844,83.0515,82.8807,83.0271,4100.0
2012-05-15 11:20:00,136.17,136.35,136.14,136.26,3600.0,83.0576,83.1674,83.0393,83.1125,3600.0
2012-05-15 11:25:00,136.23,136.36,136.05,136.29,68000.0,83.0942,83.1735,82.9844,83.1308,68000.0
2012-05-15 11:30:00,136.34,136.46,136.28,136.41,7100.0,83.1613,83.2345,83.1247,83.204,7100.0
2012-05-15 11:35:00,136.33,136.49,136.29,136.36,8600.0,83.1552,83.2528,83.1308,83.1735,8600.0
2012-05-15 11:40:00,136.36,136.54,136.36,136.53,4200.0,83.1735,83.2833,83.1735,83.2772,4200.0
2012-05-15 11:45:00,136.51,136.63,136.38,136.46,15700.0,83.265,83.3382,83.1857,83.2345,15700.0
2012-05-15 11:50:00,136.37,136.45,136.2,136.2,4300.0,83.1796,83.2284,83.0759,83.0759,4300.0
2012-05-15 11:55:00,136.2,136.42,136.2,136.34,10600.0,83.0759,83.2101,83.0759,83.1613,10600.0
2012-05-15 12:00:00,136.37,136.57,136.37,136.57,5700.0,83.1796,83.3016,83.1796,83.3016,5700.0
2012-05-15 12:05:00,136.5,136.73,136.5,136.66,7600.0,83.2589,83.3991,83.2589,83.3564,7600.0
2012-05-15 12:10:00,136.72,136.91,136.66,136.91,4400.0,83.393,83.5089,83.3564,83.5089,4400.0
2012-05-15 12:15:00,136.91,136.91,136.71,136.76,3100.0,83.5089,83.5089,83.3869,83.4174,3100.0
2012-05-15 12:20:00,136.78,136.8,136.75,136.77,2000.0,83.4296,83.4418,83.4113,83.4235,2000.0
2012-05-15 12:25:00,136.78,136.86,136.72,136.75,6400.0,83.4296,83.4784,83.393,83.4113,6400.0
2012-05-15 12:30:00,136.75,136.84,136.72,136.73,2000.0,83.4113,83.4662,83.393,83.3991,2000.0
2012-05-15 12:35:00,136.74,136.84,136.67,136.77,3300.0,83.4052,83.4662,83.3625,83.4235,3300.0
2012-05-15 12:40:00,136.75,136.78,136.7,136.76,1500.0,83.4113,83.4296,83.3808,83.4174,1500.0
2012-05-15 12:45:00,136.79,136.79,136.57,136.61,2600.0,83.4357,83.4357,83.3016,83.326,2600.0
2012-05-15 12:50:00,136.56,136.63,136.4,136.51,3400.0,83.2955,83.3382,83.1979,83.265,3400.0
2012-05-15 12:55:00,136.5,136.5,136.34,136.36,3700.0,83.2589,83.2589,83.1613,83.1735,3700.0
2012-05-15 13:00:00,136.4,136.5,136.36,136.41,2200.0,83.1979,83.2589,83.1735,83.204,2200.0
2012-05-15 13:05:00,136.39,136.42,136.29,136.37,4500.0,83.1918,83.2101,83.1308,83.1796,4500.0
2012-05-15 13:10:00,136.35,136.42,136.31,136.36,8400.0,83.1674,83.2101,83.143,83.1735,8400.0
2012-05-15 13:15:00,136.33,136.42,136.29,136.41,2600.0,83.1552,83.2101,83.1308,83.204,2600.0
2012-05-15 13:20:00,136.38,136.52,136.38,136.41,2000.0,83.1857,83.2711,83.1857,83.204,2000.0
2012-05-15 13:25:00,136.4,136.45,136.39,136.4,1400.0,83.1979,83.2284,83.1918,83.1979,1400.0
2012-05-15 13:30:00,136.38,136.38,136.13,136.13,2700.0,83.1857,83.1857,83.0332,83.0332,2700.0
2012-05-15 13:35:00,136.2,136.21,136.05,136.12,4500.0,83.0759,83.082,82.9844,83.0271,4500.0
2012-05-15 13:40:00,136.12,136.18,136.04,136.04,1700.0,83.0271,83.0637,82.9783,82.9783,1700.0
2012-05-15 13:45:00,136.04,136.06,135.92,136.06,3900.0,82.9783,82.9905,82.9051,82.9905,3900.0
2012-05-15 13:50:00,136.0,136.08,135.93,135.97,4100.0,82.9539,83.0027,82.9112,82.9356,4100.0
2012-05-15 13:55:00,135.95,135.98,135.81,135.92,6300.0,82.9234,82.9417,82.838,82.9051,6300.0
2012-05-15 14:00:00,135.95,136.09,135.95,136.0,5300.0,82.9234,83.0088,82.9234,82.9539,5300.0
2012-05-15 14:05:00,136.02,136.1,135.95,136.07,3400.0,82.9661,83.0149,82.9234,82.9966,3400.0
2012-05-15 14:10:00,136.11,136.44,136.07,136.44,12300.0,83.021,83.2223,82.9966,83.2223,12300.0
2012-05-15 14:15:00,136.43,136.45,136.34,136.36,4100.0,83.2162,83.2284,83.1613,83.1735,4100.0
2012-05-15 14:20:00,136.43,136.53,136.42,136.53,2600.0,83.2162,83.2772,83.2101,83.2772,2600.0
2012-05-15 14:25:00,136.53,136.54,136.39,136.49,1400.0,83.2772,83.2833,83.1918,83.2528,1400.0
2012-05-15 14:30:00,136.58,136.75,136.54,136.71,4900.0,83.3077,83.4113,83.2833,83.3869,4900.0
2012-05-15 14:35:00,136.69,136.69,136.37,136.49,3600.0,83.3747,83.3747,83.1796,83.2528,3600.0
2012-05-15 14:40:00,136.41,136.46,136.28,136.46,2700.0,83.204,83.2345,83.1247,83.2345,2700.0
2012-05-15 14:45:00,136.48,136.57,136.48,136.54,1700.0,83.2467,83.3016,83.2467,83.2833,1700.0
2012-05-15 14:50:00,136.54,136.54,136.23,136.24,4700.0,83.2833,83.2833,83.0942,83.1003,4700.0
2012-05-15 14:55:00,136.21,136.25,136.05,136.24,6700.0,83.082,83.1064,82.9844,83.1003,6700.0
2012-05-15 15:00:00,136.26,136.27,135.94,136.07,9000.0,83.1125,83.1186,82.9173,82.9966,9000.0
2012-05-15 15:05:00,136.0,136.04,135.81,135.91,8000.0,82.9539,82.9783,82.838,82.899,8000.0
2012-05-15 15:10:00,135.89,135.9,135.58,135.74,11800.0,82.8868,82.8929,82.6977,82.7953,11800.0
2012-05-15 15:15:00,135.69,135.78,135.57,135.68,8700.0,82.7648,82.8197,82.6916,82.7587,8700.0
2012-05-15 15:20:00,135.67,135.71,135.44,135.54,14400.0,82.7526,82.777,82.6123,82.6733,14400.0
2012-05-15 15:25:00,135.59,135.59,135.27,135.32,19800.0,82.7038,82.7038,82.5086,82.5391,19800.0
2012-05-15 15:30:00,135.36,135.73,135.36,135.7,15400.0,82.5635,82.7892,82.5635,82.7709,15400.0
2012-05-15 15:35:00,135.72,135.77,135.55,135.65,13400.0,82.7831,82.8136,82.6794,82.7404,13400.0
2012-05-15 15:40:00,135.64,135.92,135.54,135.6,23800.0,82.7343,82.9051,82.6733,82.7099,23800.0
2012-05-15 15:45:00,135.6,135.95,135.6,135.84,41400.0,82.7099,82.9234,82.7099,82.8563,41400.0
2012-05-15 15:50:00,135.86,135.86,135.56,135.6,65400.0,82.8685,82.8685,82.6855,82.7099,65400.0
2012-05-15 15:55:00,135.6,135.9,135.6,135.75,53100.0,82.7099,82.8929,82.7099,82.8014,53100.0
2012-05-16 09:30:00,136.31,136.31,135.71,135.75,11300.0,83.143,83.143,82.777,82.8014,11300.0
2012-05-16 09:35:00,135.73,136.05,135.56,136.05,3700.0,82.7892,82.9844,82.6855,82.9844,3700.0
2012-05-16 09:40:00,136.08,136.15,135.96,135.97,4900.0,83.0027,83.0454,82.9295,82.9356,4900.0
2012-05-16 09:45:00,135.89,136.11,135.88,135.92,13400.0,82.8868,83.021,82.8807,82.9051,13400.0
2012-05-16 09:50:00,135.96,136.14,135.94,135.96,6700.0,82.9295,83.0393,82.9173,82.9295,6700.0
2012-05-16 09:55:00,136.01,136.1,135.96,135.96,2800.0,82.96,83.0149,82.9295,82.9295,2800.0
2012-05-16 10:00:00,135.93,136.07,135.93,135.99,7800.0,82.9112,82.9966,82.9112,82.9478,7800.0
2012-05-16 10:05:00,135.94,136.0,135.87,135.87,7100.0,82.9173,82.9539,82.8746,82.8746,7100.0
2012-05-16 10:10:00,135.91,135.95,135.7,135.79,15500.0,82.899,82.9234,82.7709,82.8258,15500.0
2012-05-16 10:15:00,135.82,135.97,135.81,135.97,5400.0,82.8441,82.9356,82.838,82.9356,5400.0
2012-05-16 10:20:00,135.94,136.08,135.94,136.05,6600.0,82.9173,83.0027,82.9173,82.9844,6600.0
2012-05-16 10:25:00,136.11,136.11,135.94,136.0,1400.0,83.021,83.021,82.9173,82.9539,1400.0
2012-05-16 10:30:00,135.99,136.07,135.88,135.96,4800.0,82.9478,82.9966,82.8807,82.9295,4800.0
2012-05-16 10:35:00,135.98,136.07,135.84,135.84,2300.0,82.9417,82.9966,82.8563,82.8563,2300.0
2012-05-16 10:40:00,135.88,135.95,135.85,135.95,2300.0,82.8807,82.9234,82.8624,82.9234,2300.0
2012-05-16 10:45:00,135.95,136.0,135.86,135.92,6400.0,82.9234,82.9539,82.8685,82.9051,6400.0
2012-05-16 10:50:00,135.96,135.96,135.81,135.94,1500.0,82.9295,82.9295,82.838,82.9173,1500.0
2012-05-16 10:55:00,135.9,135.96,135.77,135.78,4400.0,82.8929,82.9295,82.8136,82.8197,4400.0
2012-05-16 11:00:00,135.78,135.78,135.72,135.78,2400.0,82.8197,82.8197,82.7831,82.8197,2400.0
2012-05-16 11:05:00,135.82,135.82,135.37,135.41,9400.0,82.8441,82.8441,82.5696,82.594,9400.0
2012-05-16 11:10:00,135.46,135.52,135.38,135.52,4300.0,82.6245,82.6611,82.5757,82.6611,4300.0
2012-05-16 11:15:00,135.52,135.65,135.37,135.5,6200.0,82.6611,82.7404,82.5696,82.6489,6200.0
2012-05-16 11:20:00,135.5,135.52,135.4,135.49,3800.0,82.6489,82.6611,82.5879,82.6428,3800.0
2012-05-16 11:25:00,135.57,135.61,135.45,135.48,3600.0,82.6916,82.716,82.6184,82.6367,3600.0
2012-05-16 11:30:00,135.53,135.6,135.31,135.31,6400.0,82.6672,82.7099,82.533,82.533,6400.0
2012-05-16 11:35:00,135.24,135.49,135.16,135.4,6900.0,82.4903,82.6428,82.4415,82.5879,6900.0
2012-05-16 11:40:00,135.39,135.56,135.35,135.48,5200.0,82.5818,82.6855,82.5574,82.6367,5200.0
2012-05-16 11:45:00,135.45,135.51,135.37,135.47,5100.0,82.6184,82.655,82.5696,82.6306,5100.0
2012-05-16 11:50:00,135.48,135.6,135.46,135.58,6400.0,82.6367,82.7099,82.6245,82.6977,6400.0
2012-05-16 11:55:00,135.52,135.67,135.48,135.6,2400.0,82.6611,82.7526,82.6367,82.7099,2400.0
2012-05-16 12:00:00,135.57,135.62,135.43,135.43,2700.0,82.6916,82.7221,82.6062,82.6062,2700.0
2012-05-16 12:05:00,135.41,135.53,135.32,135.5,5600.0,82.594,82.6672,82.5391,82.6489,5600.0
2012-05-16 12:10:00,135.54,135.6,135.45,135.47,6500.0,82.6733,82.7099,82.6184,82.6306,6500.0
2012-05-16 12:15:00,135.47,135.47,135.4,135.46,2000.0,82.6306,82.6306,82.5879,82.6245,2000.0
2012-05-16 12:20:00,135.43,135.47,135.26,135.29,4600.0,82.6062,82.6306,82.5025,82.5208,4600.0
2012-05-16 12:25:00,135.29,135.31,135.13,135.31,3400.0,82.5208,82.533,82.4232,82.533,3400.0
2012-05-16 12:30:00,135.28,135.46,135.25,135.29,10300.0,82.5147,82.6245,82.4964,82.5208,10300.0
2012-05-16 12:35:00,135.21,135.27,135.11,135.22,4200.0,82.472,82.5086,82.411,82.4781,4200.0
2012-05-16 12:40:00,135.25,135.27,135.12,135.12,2400.0,82.4964,82.5086,82.4171,82.4171,2400.0
2012-05-16 12:45:00,135.1,135.26,135.02,135.19,6400.0,82.4049,82.5025,82.3561,82.4598,6400.0
2012-05-16 12:50:00,135.16,135.17,135.04,135.13,1700.0,82.4415,82.4476,82.3683,82.4232,1700.0
2012-05-16 12:55:00,135.06,135.06,134.94,135.04,3200.0,82.3805,82.3805,82.3073,82.3683,3200.0
2012-05-16 13:00:00,135.01,135.07,134.94,135.0,3800.0,82.35,82.3866,82.3073,82.3439,3800.0
2012-05-16 13:05:00,134.97,135.11,134.97,135.02,6100.0,82.3256,82.411,82.3256,82.3561,6100.0
2012-05-16 13:10:00,135.04,135.1,135.04,135.1,1400.0,82.3683,82.4049,82.3683,82.4049,1400.0
2012-05-16 13:15:00,135.1,135.12,134.97,134.99,3300.0,82.4049,82.4171,82.3256,82.3378,3300.0
2012-05-16 13:20:00,134.98,134.98,134.78,134.92,7000.0,82.3317,82.3317,82.2097,82.2951,7000.0
2012-05-16 13:25:00,134.91,134.91,134.72,134.83,7400.0,82.289,82.289,82.1731,82.2402,7400.0
2012-05-16 13:30:00,134.81,134.83,134.61,134.61,4300.0,82.228,82.2402,82.106,82.106,4300.0
2012-05-16 13:35:00,134.63,134.7,134.53,134.53,4200.0,82.1182,82.1609,82.0572,82.0572,4200.0
2012-05-16 13:40:00,134.53,134.6,134.43,134.48,7100.0,82.0572,82.0999,81.9962,82.0267,7100.0
2012-05-16 13:45:00,134.49,134.64,134.47,134.57,7100.0,82.0328,82.1243,82.0206,82.0816,7100.0
2012-05-16 13:50:00,134.58,134.6,134.46,134.46,3500.0,82.0877,82.0999,82.0145,82.0145,3500.0
2012-05-16 13:55:00,134.46,134.61,134.46,134.59,22800.0,82.0145,82.106,82.0145,82.0938,22800.0
2012-05-16 14:00:00,134.59,134.96,134.55,134.73,31600.0,82.0938,82.3195,82.0694,82.1792,31600.0
2012-05-16 14:05:00,134.73,134.76,134.54,134.62,15000.0,82.1792,82.1975,82.0633,82.1121,15000.0
2012-05-16 14:10:00,134.61,134.62,134.4,134.43,9200.0,82.106,82.1121,81.978,81.9962,9200.0
2012-05-16 14:15:00,134.4,134.57,134.3,134.49,8900.0,81.978,82.0816,81.917,82.0328,8900.0
2012-05-16 14:20:00,134.49,134.62,134.43,134.43,13200.0,82.0328,82.1121,81.9962,81.9962,13200.0
2012-05-16 14:25:00,134.47,134.47,134.11,134.2,11100.0,82.0206,82.0206,81.8011,81.856,11100.0
2012-05-16 14:30:00,134.2,134.27,134.05,134.06,20600.0,81.856,81.8987,81.7645,81.7706,20600.0
2012-05-16 14:35:00,134.02,134.1,133.85,133.87,6000.0,81.7462,81.795,81.6425,81.6547,6000.0
2012-05-16 14:40:00,133.87,134.02,133.74,133.92,11300.0,81.6547,81.7462,81.5754,81.6852,11300.0
2012-05-16 14:45:00,133.94,134.14,133.91,134.09,8400.0,81.6974,81.8194,81.6791,81.7889,8400.0
2012-05-16 14:50:00,134.09,134.22,134.09,134.15,7600.0,81.7889,81.8682,81.7889,81.8255,7600.0
2012-05-16 14:55:00,134.12,134.3,134.11,134.18,9300.0,81.8072,81.917,81.8011,81.8438,9300.0
2012-05-16 15:00:00,134.25,134.55,134.25,134.4,15100.0,81.8865,82.0694,81.8865,81.978,15100.0
2012-05-16 15:05:00,134.41,134.58,134.38,134.52,17200.0,81.9841,82.0877,81.9658,82.0511,17200.0
2012-05-16 15:10:00,134.48,134.55,134.43,134.48,12200.0,82.0267,82.0694,81.9962,82.0267,12200.0
2012-05-16 15:15:00,134.53,134.64,134.5,134.55,9300.0,82.0572,82.1243,82.0389,82.0694,9300.0
2012-05-16 15:20:00,134.57,134.58,134.42,134.42,8900.0,82.0816,82.0877,81.9902,81.9902,8900.0
2012-05-16 15:25:00,134.43,134.59,134.4,134.44,10900.0,81.9962,82.0938,81.978,82.0023,10900.0
2012-05-16 15:30:00,134.41,134.52,134.38,134.47,26600.0,81.9841,82.0511,81.9658,82.0206,26600.0
2012-05-16 15:35:00,134.48,134.81,134.48,134.61,17700.0,82.0267,82.228,82.0267,82.106,17700.0
2012-05-16 15:40:00,134.61,134.64,134.44,134.49,11700.0,82.106,82.1243,82.0023,82.0328,11700.0
2012-05-16 15:45:00,134.44,134.48,134.26,134.36,20600.0,82.0023,82.0267,81.8926,81.9536,20600.0
2012-05-16 15:50:00,134.37,134.38,134.15,134.2,31400.0,81.9597,81.9658,81.8255,81.856,31400.0
2012-05-16 15:55:00,134.18,134.34,133.93,133.95,59200.0,81.8438,81.9414,81.6913,81.7035,59200.0
2012-05-17 09:30:00,134.22,134.52,133.17,133.17,9900.0,81.8682,82.0511,81.2277,81.2277,9900.0
2012-05-17 09:35:00,133.04,133.17,132.79,132.93,4400.0,81.1484,81.2277,80.9959,81.0813,4400.0
2012-05-17 09:40:00,132.87,133.12,132.83,133.09,2500.0,81.0447,81.1972,81.0203,81.1789,2500.0
2012-05-17 09:45:00,133.01,133.38,133.01,133.35,6000.0,81.1301,81.3558,81.1301,81.3375,6000.0
2012-05-17 09:50:00,133.31,133.31,132.62,132.62,5500.0,81.3131,81.3131,80.8922,80.8922,5500.0
2012-05-17 09:55:00,132.62,132.92,132.61,132.77,3700.0,80.8922,81.0752,80.8861,80.9837,3700.0
2012-05-17 10:00:00,132.61,132.78,132.18,132.53,9300.0,80.8861,80.9898,80.6239,80.8373,9300.0
2012-05-17 10:05:00,132.48,132.72,132.44,132.69,1700.0,80.8068,80.9532,80.7824,80.9349,1700.0
2012-05-17 10:10:00,132.76,133.13,132.67,132.93,10600.0,80.9776,81.2033,80.9227,81.0813,10600.0
2012-05-17 10:15:00,132.95,133.19,132.9,132.9,3500.0,81.0935,81.2399,81.063,81.063,3500.0
2012-05-17 10:20:00,132.95,133.05,132.95,133.02,3400.0,81.0935,81.1545,81.0935,81.1362,3400.0
2012-05-17 10:25:00,133.08,133.08,132.72,132.92,3300.0,81.1728,81.1728,80.9532,81.0752,3300.0
2012-05-17 10:30:00,132.85,132.98,132.7,132.97,3200.0,81.0325,81.1118,80.941,81.1057,3200.0
2012-05-17 10:35:00,132.97,133.27,132.96,133.15,4300.0,81.1057,81.2887,81.0996,81.2155,4300.0
2012-05-17 10:40:00,133.15,133.23,132.94,132.99,8200.0,81.2155,81.2643,81.0874,81.1179,8200.0
2012-05-17 10:45:00,133.07,133.12,132.65,132.69,3900.0,81.1667,81.1972,80.9105,80.9349,3900.0
2012-05-17 10:50:00,132.65,132.96,132.56,132.82,8800.0,80.9105,81.0996,80.8556,81.0142,8800.0
2012-05-17 10:55:00,132.86,132.87,132.59,132.59,2900.0,81.0386,81.0447,80.8739,80.8739,2900.0
2012-05-17 11:00:00,132.59,132.64,132.21,132.45,4300.0,80.8739,80.9044,80.6421,80.7885,4300.0
2012-05-17 11:05:00,132.49,132.64,132.39,132.45,3800.0,80.8129,80.9044,80.7519,80.7885,3800.0
2012-05-17 11:10:00,132.38,132.53,132.32,132.48,3600.0,80.7458,80.8373,80.7092,80.8068,3600.0
2012-05-17 11:15:00,132.44,132.61,132.26,132.44,12000.0,80.7824,80.8861,80.6726,80.7824,12000.0
2012-05-17 11:20:00,132.47,132.47,132.06,132.24,10900.0,80.8007,80.8007,80.5507,80.6604,10900.0
2012-05-17 11:25:00,132.2,132.24,132.03,132.06,8200.0,80.6361,80.6604,80.5324,80.5507,8200.0
2012-05-17 11:30:00,132.07,132.11,131.99,132.07,5200.0,80.5568,80.5812,80.508,80.5568,5200.0
2012-05-17 11:35:00,132.07,132.07,131.76,131.86,5500.0,80.5568,80.5568,80.3677,80.4287,5500.0
2012-05-17 11:40:00,131.86,131.9,131.63,131.89,4100.0,80.4287,80.4531,80.2884,80.447,4100.0
2012-05-17 11:45:00,131.86,131.9,131.69,131.69,6300.0,80.4287,80.4531,80.325,80.325,6300.0
2012-05-17 11:50:00,131.66,131.75,131.5,131.75,5500.0,80.3067,80.3616,80.2091,80.3616,5500.0
2012-05-17 11:55:00,131.72,131.92,131.72,131.92,8100.0,80.3433,80.4653,80.3433,80.4653,8100.0
2012-05-17 12:00:00,131.84,131.86,131.65,131.65,4100.0,80.4165,80.4287,80.3006,80.3006,4100.0
2012-05-17 12:05:00,131.65,131.68,131.49,131.64,7100.0,80.3006,80.3189,80.203,80.2945,7100.0
2012-05-17 12:10:00,131.66,131.66,131.39,131.57,5000.0,80.3067,80.3067,80.142,80.2518,5000.0
2012-05-17 12:15:00,131.55,131.63,131.4,131.5,6200.0,80.2396,80.2884,80.1481,80.2091,6200.0
2012-05-17 12:20:00,131.59,132.02,131.56,132.01,4100.0,80.264,80.5263,80.2457,80.5202,4100.0
2012-05-17 12:25:00,131.98,132.09,131.98,132.07,7000.0,80.5019,80.569,80.5019,80.5568,7000.0
2012-05-17 12:30:00,132.04,132.2,131.95,132.15,17200.0,80.5385,80.6361,80.4836,80.6056,17200.0
2012-05-17 12:35:00,132.15,132.36,132.15,132.28,23500.0,80.6056,80.7336,80.6056,80.6848,23500.0
2012-05-17 12:40:00,132.24,132.24,131.99,132.01,15400.0,80.6604,80.6604,80.508,80.5202,15400.0
2012-05-17 12:45:00,132.01,132.01,131.76,131.8,6900.0,80.5202,80.5202,80.3677,80.3921,6900.0
2012-05-17 12:50:00,131.78,131.88,131.71,131.88,4600.0,80.3799,80.4409,80.3372,80.4409,4600.0
2012-05-17 12:55:00,131.88,132.03,131.88,132.02,12400.0,80.4409,80.5324,80.4409,80.5263,12400.0
2012-05-17 13:00:00,132.01,132.14,131.95,131.98,16900.0,80.5202,80.5995,80.4836,80.5019,16900.0
2012-05-17 13:05:00,131.95,132.17,131.89,132.1,11000.0,80.4836,80.6178,80.447,80.5751,11000.0
2012-05-17 13:10:00,132.13,132.24,132.11,132.16,13700.0,80.5934,80.6604,80.5812,80.6117,13700.0
2012-05-17 13:15:00,132.18,132.27,132.09,132.27,9400.0,80.6239,80.6787,80.569,80.6787,9400.0
2012-05-17 13:20:00,132.25,132.29,132.15,132.2,7100.0,80.6665,80.6909,80.6056,80.6361,7100.0
2012-05-17 13:25:00,132.17,132.17,132.0,132.0,4500.0,80.6178,80.6178,80.5141,80.5141,4500.0
2012-05-17 13:30:00,131.98,132.1,131.85,131.96,5000.0,80.5019,80.5751,80.4226,80.4897,5000.0
2012-05-17 13:35:00,131.86,132.01,131.84,131.88,2600.0,80.4287,80.5202,80.4165,80.4409,2600.0
2012-05-17 13:40:00,131.93,131.98,131.87,131.93,4500.0,80.4714,80.5019,80.4348,80.4714,4500.0
2012-05-17 13:45:00,131.93,132.0,131.61,131.61,10400.0,80.4714,80.5141,80.2762,80.2762,10400.0
2012-05-17 13:50:00,131.64,131.68,131.53,131.62,1700.0,80.2945,80.3189,80.2274,80.2823,1700.0
2012-05-17 13:55:00,131.63,131.74,131.61,131.68,2800.0,80.2884,80.3555,80.2762,80.3189,2800.0
2012-05-17 14:00:00,131.61,131.68,131.56,131.64,1900.0,80.2762,80.3189,80.2457,80.2945,1900.0
2012-05-17 14:05:00,131.66,131.66,131.55,131.64,1500.0,80.3067,80.3067,80.2396,80.2945,1500.0
2012-05-17 14:10:00,131.65,131.87,131.65,131.77,4800.0,80.3006,80.4348,80.3006,80.3738,4800.0
2012-05-17 14:15:00,131.74,131.77,131.66,131.76,9000.0,80.3555,80.3738,80.3067,80.3677,9000.0
2012-05-17 14:20:00,131.77,132.02,131.77,131.95,8900.0,80.3738,80.5263,80.3738,80.4836,8900.0
2012-05-17 14:25:00,131.95,132.01,131.86,131.89,7200.0,80.4836,80.5202,80.4287,80.447,7200.0
2012-05-17 14:30:00,131.88,131.99,131.87,131.99,3800.0,80.4409,80.508,80.4348,80.508,3800.0
2012-05-17 14:35:00,131.99,132.01,131.65,131.65,4900.0,80.508,80.5202,80.3006,80.3006,4900.0
2012-05-17 14:40:00,131.65,131.67,131.51,131.61,8100.0,80.3006,80.3128,80.2152,80.2762,8100.0
2012-05-17 14:45:00,131.61,131.61,131.34,131.34,3800.0,80.2762,80.2762,80.1115,80.1115,3800.0
2012-05-17 14:50:00,131.34,131.38,131.14,131.2,17400.0,80.1115,80.1359,79.9895,80.0261,17400.0
2012-05-17 14:55:00,131.2,131.25,131.11,131.21,7000.0,80.0261,80.0566,79.9712,80.0322,7000.0
2012-05-17 15:00:00,131.22,131.4,131.17,131.36,10900.0,80.0383,80.1481,80.0078,80.1237,10900.0
2012-05-17 15:05:00,131.4,131.42,131.08,131.13,11900.0,80.1481,80.1603,79.9529,79.9834,11900.0
2012-05-17 15:10:00,131.18,131.37,131.16,131.3,16400.0,80.0139,80.1298,80.0017,80.0871,16400.0
2012-05-17 15:15:00,131.3,131.4,131.24,131.4,25800.0,80.0871,80.1481,80.0505,80.1481,25800.0
2012-05-17 15:20:00,131.42,131.5,131.3,131.35,10400.0,80.1603,80.2091,80.0871,80.1176,10400.0
2012-05-17 15:25:00,131.31,131.43,131.3,131.35,10500.0,80.0932,80.1664,80.0871,80.1176,10500.0
2012-05-17 15:30:00,131.37,131.37,131.11,131.13,19100.0,80.1298,80.1298,79.9712,79.9834,19100.0
2012-05-17 15:35:00,131.15,131.17,130.86,130.97,20700.0,79.9956,80.0078,79.8187,79.8858,20700.0
2012-05-17 15:40:00,130.93,130.93,130.56,130.63,21100.0,79.8614,79.8614,79.6357,79.6784,21100.0
2012-05-17 15:45:00,130.61,130.91,130.56,130.9,25900.0,79.6662,79.8492,79.6357,79.8431,25900.0
2012-05-17 15:50:00,130.9,130.94,130.74,130.79,50000.0,79.8431,79.8675,79.7455,79.776,50000.0
2012-05-17 15:55:00,130.78,130.78,130.59,130.59,99100.0,79.7699,79.7699,79.654,79.654,99100.0
2012-05-18 09:30:00,131.37,131.78,131.0,131.23,132800.0,80.1298,80.3799,79.9041,80.0444,132800.0
2012-05-18 09:35:00,131.21,131.21,131.01,131.14,4000.0,80.0322,80.0322,79.9102,79.9895,4000.0
2012-05-18 09:40:00,131.14,131.61,131.1,131.55,21300.0,79.9895,80.2762,79.9651,80.2396,21300.0
2012-05-18 09:45:00,131.52,131.61,131.31,131.32,7600.0,80.2213,80.2762,80.0932,80.0993,7600.0
2012-05-18 09:50:00,131.38,131.69,131.23,131.65,18000.0,80.1359,80.325,80.0444,80.3006,18000.0
2012-05-18 09:55:00,131.63,131.81,131.59,131.72,20800.0,80.2884,80.3982,80.264,80.3433,20800.0
2012-05-18 10:00:00,131.67,131.7,131.4,131.56,39400.0,80.3128,80.3311,80.1481,80.2457,39400.0
2012-05-18 10:05:00,131.49,131.58,131.22,131.33,14300.0,80.203,80.2579,80.0383,80.1054,14300.0
2012-05-18 10:10:00,131.33,131.42,131.22,131.32,13200.0,80.1054,80.1603,80.0383,80.0993,13200.0
2012-05-18 10:15:00,131.31,131.4,131.21,131.28,49700.0,80.0932,80.1481,80.0322,80.0749,49700.0
2012-05-18 10:20:00,131.28,131.41,131.28,131.4,25900.0,80.0749,80.1542,80.0749,80.1481,25900.0
2012-05-18 10:25:00,131.43,131.73,131.4,131.66,14500.0,80.1664,80.3494,80.1481,80.3067,14500.0
2012-05-18 10:30:00,131.74,131.87,131.67,131.8,25600.0,80.3555,80.4348,80.3128,80.3921,25600.0
2012-05-18 10:35:00,131.81,132.01,131.79,131.97,6500.0,80.3982,80.5202,80.386,80.4958,6500.0
2012-05-18 10:40:00,131.97,132.12,131.9,131.95,4500.0,80.4958,80.5873,80.4531,80.4836,4500.0
2012-05-18 10:45:00,132.02,132.11,131.94,132.11,2900.0,80.5263,80.5812,80.4775,80.5812,2900.0
2012-05-18 10:50:00,132.16,132.37,132.14,132.36,3900.0,80.6117,80.7397,80.5995,80.7336,3900.0
2012-05-18 10:55:00,132.35,132.43,132.04,132.11,6400.0,80.7275,80.7763,80.5385,80.5812,6400.0
2012-05-18 11:00:00,132.07,132.28,132.04,132.25,16300.0,80.5568,80.6848,80.5385,80.6665,16300.0
2012-05-18 11:05:00,132.25,132.31,132.02,132.17,10300.0,80.6665,80.7031,80.5263,80.6178,10300.0
2012-05-18 11:10:00,132.26,132.33,132.05,132.06,23800.0,80.6726,80.7153,80.5446,80.5507,23800.0
2012-05-18 11:15:00,132.06,132.16,131.92,131.92,8900.0,80.5507,80.6117,80.4653,80.4653,8900.0
2012-05-18 11:20:00,132.03,132.11,131.96,132.06,5400.0,80.5324,80.5812,80.4897,80.5507,5400.0
2012-05-18 11:25:00,132.0,132.2,131.97,132.12,7500.0,80.5141,80.6361,80.4958,80.5873,7500.0
2012-05-18 11:30:00,132.13,132.17,131.77,131.9,24000.0,80.5934,80.6178,80.3738,80.4531,24000.0
2012-05-18 11:35:00,131.9,131.9,131.42,131.73,10400.0,80.4531,80.4531,80.1603,80.3494,10400.0
2012-05-18 11:40:00,131.65,131.91,131.61,131.89,7300.0,80.3006,80.4592,80.2762,80.447,7300.0
2012-05-18 11:45:00,131.89,132.05,131.72,131.74,11200.0,80.447,80.5446,80.3433,80.3555,11200.0
2012-05-18 11:50:00,131.71,131.71,131.5,131.58,14700.0,80.3372,80.3372,80.2091,80.2579,14700.0
2012-05-18 11:55:00,131.63,131.66,131.34,131.66,7100.0,80.2884,80.3067,80.1115,80.3067,7100.0
2012-05-18 12:00:00,131.68,131.96,131.6,131.92,4100.0,80.3189,80.4897,80.2701,80.4653,4100.0
2012-05-18 12:05:00,131.89,132.09,131.86,132.09,3400.0,80.447,80.569,80.4287,80.569,3400.0
2012-05-18 12:10:00,132.17,132.33,132.16,132.31,2200.0,80.6178,80.7153,80.6117,80.7031,2200.0
2012-05-18 12:15:00,132.25,132.28,131.98,132.12,6700.0,80.6665,80.6848,80.5019,80.5873,6700.0
2012-05-18 12:20:00,132.14,132.14,131.87,132.04,3300.0,80.5995,80.5995,80.4348,80.5385,3300.0
2012-05-18 12:25:00,132.01,132.36,132.01,132.36,4100.0,80.5202,80.7336,80.5202,80.7336,4100.0
2012-05-18 12:30:00,132.34,132.52,132.31,132.33,3600.0,80.7214,80.8312,80.7031,80.7153,3600.0
2012-05-18 12:35:00,132.3,132.45,132.25,132.43,3600.0,80.697,80.7885,80.6665,80.7763,3600.0
2012-05-18 12:40:00,132.44,132.48,132.35,132.37,6500.0,80.7824,80.8068,80.7275,80.7397,6500.0
2012-05-18 12:45:00,132.42,132.64,132.42,132.52,36400.0,80.7702,80.9044,80.7702,80.8312,36400.0
2012-05-18 12:50:00,132.52,132.53,132.21,132.21,5300.0,80.8312,80.8373,80.6421,80.6421,5300.0
2012-05-18 12:55:00,132.19,132.28,132.19,132.26,2800.0,80.63,80.6848,80.63,80.6726,2800.0
2012-05-18 13:00:00,132.26,132.26,132.01,132.01,4200.0,80.6726,80.6726,80.5202,80.5202,4200.0
2012-05-18 13:05:00,132.03,132.03,131.68,131.72,10500.0,80.5324,80.5324,80.3189,80.3433,10500.0
2012-05-18 13:10:00,131.71,131.99,131.59,131.84,22400.0,80.3372,80.508,80.264,80.4165,22400.0
2012-05-18 13:15:00,131.79,132.02,131.79,131.92,2100.0,80.386,80.5263,80.386,80.4653,2100.0
2012-05-18 13:20:00,131.91,131.91,131.8,131.89,1500.0,80.4592,80.4592,80.3921,80.447,1500.0
2012-05-18 13:25:00,131.85,131.87,131.73,131.75,2600.0,80.4226,80.4348,80.3494,80.3616,2600.0
2012-05-18 13:30:00,131.72,131.83,131.71,131.83,4100.0,80.3433,80.4104,80.3372,80.4104,4100.0
2012-05-18 13:35:00,131.85,131.96,131.77,131.83,3600.0,80.4226,80.4897,80.3738,80.4104,3600.0
2012-05-18 13:40:00,131.83,131.91,131.81,131.91,2100.0,80.4104,80.4592,80.3982,80.4592,2100.0
2012-05-18 13:45:00,131.86,131.91,131.82,131.91,3000.0,80.4287,80.4592,80.4043,80.4592,3000.0
2012-05-18 13:50:00,131.94,131.98,131.75,131.9,3400.0,80.4775,80.5019,80.3616,80.4531,3400.0
2012-05-18 13:55:00,131.89,131.89,131.63,131.63,6100.0,80.447,80.447,80.2884,80.2884,6100.0
2012-05-18 14:00:00,131.61,131.62,131.43,131.54,5000.0,80.2762,80.2823,80.1664,80.2335,5000.0
2012-05-18 14:05:00,131.55,131.61,131.3,131.31,6700.0,80.2396,80.2762,80.0871,80.0932,6700.0
2012-05-18 14:10:00,131.29,131.37,131.23,131.35,3800.0,80.081,80.1298,80.0444,80.1176,3800.0
2012-05-18 14:15:00,131.37,131.44,131.21,131.21,5300.0,80.1298,80.1725,80.0322,80.0322,5300.0
2012-05-18 14:20:00,131.24,131.25,131.1,131.1,5500.0,80.0505,80.0566,79.9651,79.9651,5500.0
2012-05-18 14:25:00,131.1,131.26,131.05,131.26,3600.0,79.9651,80.0627,79.9346,80.0627,3600.0
2012-05-18 14:30:00,131.24,131.25,130.98,131.0,15800.0,80.0505,80.0566,79.8919,79.9041,15800.0
2012-05-18 14:35:00,131.03,131.14,131.0,131.1,9300.0,79.9224,79.9895,79.9041,79.9651,9300.0
2012-05-18 14:40:00,131.08,131.16,130.72,130.72,15500.0,79.9529,80.0017,79.7333,79.7333,15500.0
2012-05-18 14:45:00,130.68,130.97,130.68,130.97,5500.0,79.7089,79.8858,79.7089,79.8858,5500.0
2012-05-18 14:50:00,131.0,131.11,130.92,131.05,10800.0,79.9041,79.9712,79.8553,79.9346,10800.0
2012-05-18 14:55:00,131.0,131.04,130.96,131.02,4000.0,79.9041,79.9285,79.8797,79.9163,4000.0
2012-05-18 15:00:00,130.98,131.02,130.91,131.0,6800.0,79.8919,79.9163,79.8492,79.9041,6800.0
2012-05-18 15:05:00,131.0,131.09,130.94,131.08,12600.0,79.9041,79.959,79.8675,79.9529,12600.0
2012-05-18 15:10:00,131.05,131.12,130.95,131.0,17400.0,79.9346,79.9773,79.8736,79.9041,17400.0
2012-05-18 15:15:00,130.98,131.11,130.96,131.0,11300.0,79.8919,79.9712,79.8797,79.9041,11300.0
2012-05-18 15:20:00,131.0,131.06,130.67,130.67,16900.0,79.9041,79.9407,79.7028,79.7028,16900.0
2012-05-18 15:25:00,130.67,130.8,130.62,130.72,8700.0,79.7028,79.7821,79.6723,79.7333,8700.0
2012-05-18 15:30:00,130.73,130.78,130.43,130.44,11900.0,79.7394,79.7699,79.5564,79.5625,11900.0
2012-05-18 15:35:00,130.49,130.73,130.49,130.49,15500.0,79.593,79.7394,79.593,79.593,15500.0
2012-05-18 15:40:00,130.48,130.5,130.12,130.19,27300.0,79.5869,79.5991,79.3673,79.41,27300.0
2012-05-18 15:45:00,130.17,130.57,130.17,130.32,25000.0,79.3978,79.6418,79.3978,79.4893,25000.0
2012-05-18 15:50:00,130.32,130.37,130.17,130.18,29500.0,79.4893,79.5198,79.3978,79.4039,29500.0
2012-05-18 15:55:00,130.2,130.57,130.2,130.53,69400.0,79.4161,79.6418,79.4161,79.6174,69400.0
2012-05-21 09:30:00,130.58,130.98,130.53,130.63,15800.0,79.6479,79.8919,79.6174,79.6784,15800.0
2012-05-21 09:35:00,130.61,131.15,130.61,131.15,12600.0,79.6662,79.9956,79.6662,79.9956,12600.0
2012-05-21 09:40:00,131.12,131.92,131.12,131.91,4500.0,79.9773,80.4653,79.9773,80.4592,4500.0
2012-05-21 09:45:00,131.76,131.96,131.59,131.71,14800.0,80.3677,80.4897,80.264,80.3372,14800.0
2012-05-21 09:50:00,131.7,131.7,131.11,131.15,4200.0,80.3311,80.3311,79.9712,79.9956,4200.0
2012-05-21 09:55:00,131.15,131.59,131.09,131.59,7400.0,79.9956,80.264,79.959,80.264,7400.0
2012-05-21 10:00:00,131.56,131.87,131.56,131.87,6500.0,80.2457,80.4348,80.2457,80.4348,6500.0
2012-05-21 10:05:00,131.87,132.0,131.76,132.0,7100.0,80.4348,80.5141,80.3677,80.5141,7100.0
2012-05-21 10:10:00,132.0,132.2,131.86,132.2,12700.0,80.5141,80.6361,80.4287,80.6361,12700.0
2012-05-21 10:15:00,132.2,132.68,132.2,132.46,20200.0,80.6361,80.9288,80.6361,80.7946,20200.0
2012-05-21 10:20:00,132.44,132.44,132.06,132.35,8000.0,80.7824,80.7824,80.5507,80.7275,8000.0
2012-05-21 10:25:00,132.26,132.69,132.18,132.69,14700.0,80.6726,80.9349,80.6239,80.9349,14700.0
2012-05-21 10:30:00,132.66,133.31,132.66,133.24,11800.0,80.9166,81.3131,80.9166,81.2704,11800.0
2012-05-21 10:35:00,133.09,133.14,133.0,133.03,1400.0,81.1789,81.2094,81.124,81.1423,1400.0
2012-05-21 10:40:00,133.08,133.17,132.94,132.97,8900.0,81.1728,81.2277,81.0874,81.1057,8900.0
2012-05-21 10:45:00,132.96,133.08,132.9,132.98,19700.0,81.0996,81.1728,81.063,81.1118,19700.0
2012-05-21 10:50:00,133.09,133.1,132.93,133.0,2300.0,81.1789,81.185,81.0813,81.124,2300.0
2012-05-21 10:55:00,133.07,133.27,133.0,133.22,9500.0,81.1667,81.2887,81.124,81.2582,9500.0
2012-05-21 11:00:00,133.2,133.26,133.09,133.12,14400.0,81.246,81.2826,81.1789,81.1972,14400.0
2012-05-21 11:05:00,133.12,133.26,133.04,133.04,24500.0,81.1972,81.2826,81.1484,81.1484,24500.0
2012-05-21 11:10:00,133.01,133.22,133.01,133.22,7800.0,81.1301,81.2582,81.1301,81.2582,7800.0
2012-05-21 11:15:00,133.14,133.21,132.99,133.1,28300.0,81.2094,81.2521,81.1179,81.185,28300.0
2012-05-21 11:20:00,133.06,133.11,132.98,133.04,15800.0,81.1606,81.1911,81.1118,81.1484,15800.0
2012-05-21 11:25:00,133.1,133.1,132.89,132.92,13700.0,81.185,81.185,81.0569,81.0752,13700.0
2012-05-21 11:30:00,132.9,133.04,132.73,132.83,10800.0,81.063,81.1484,80.9593,81.0203,10800.0
2012-05-21 11:35:00,132.83,133.07,132.75,132.76,7100.0,81.0203,81.1667,80.9715,80.9776,7100.0
2012-05-21 11:40:00,132.81,132.87,132.78,132.82,3700.0,81.0081,81.0447,80.9898,81.0142,3700.0
2012-05-21 11:45:00,132.86,132.94,132.75,132.83,5900.0,81.0386,81.0874,80.9715,81.0203,5900.0
2012-05-21 11:50:00,132.8,133.02,132.8,132.94,14700.0,81.002,81.1362,81.002,81.0874,14700.0
2012-05-21 11:55:00,132.97,133.06,132.67,132.79,4500.0,81.1057,81.1606,80.9227,80.9959,4500.0
2012-05-21 12:00:00,132.8,132.94,132.7,132.77,5100.0,81.002,81.0874,80.941,80.9837,5100.0
2012-05-21 12:05:00,132.81,132.85,132.68,132.76,7500.0,81.0081,81.0325,80.9288,80.9776,7500.0
2012-05-21 12:10:00,132.82,132.84,132.76,132.82,5000.0,81.0142,81.0264,80.9776,81.0142,5000.0
2012-05-21 12:15:00,132.73,133.01,132.73,132.79,15900.0,80.9593,81.1301,80.9593,80.9959,15900.0
2012-05-21 12:20:00,132.81,132.95,132.74,132.77,20200.0,81.0081,81.0935,80.9654,80.9837,20200.0
2012-05-21 12:25:00,132.79,133.03,132.75,132.98,8100.0,80.9959,81.1423,80.9715,81.1118,8100.0
2012-05-21 12:30:00,132.97,133.03,132.91,133.0,6200.0,81.1057,81.1423,81.0691,81.124,6200.0
2012-05-21 12:35:00,133.0,133.07,132.94,133.0,7700.0,81.124,81.1667,81.0874,81.124,7700.0
2012-05-21 12:40:00,133.0,133.05,132.83,132.83,2900.0,81.124,81.1545,81.0203,81.0203,2900.0
2012-05-21 12:45:00,132.84,133.06,132.84,133.0,1300.0,81.0264,81.1606,81.0264,81.124,1300.0
2012-05-21 12:50:00,133.04,133.1,132.93,133.03,47900.0,81.1484,81.185,81.0813,81.1423,47900.0
2012-05-21 12:55:00,133.05,133.12,132.9,132.97,5400.0,81.1545,81.1972,81.063,81.1057,5400.0
2012-05-21 13:00:00,133.05,133.14,133.0,133.04,13500.0,81.1545,81.2094,81.124,81.1484,13500.0
2012-05-21 13:05:00,133.15,133.15,132.93,132.98,4800.0,81.2155,81.2155,81.0813,81.1118,4800.0
2012-05-21 13:10:00,133.05,133.07,132.92,133.04,5400.0,81.1545,81.1667,81.0752,81.1484,5400.0
2012-05-21 13:15:00,132.95,133.1,132.95,133.02,2500.0,81.0935,81.185,81.0935,81.1362,2500.0
2012-05-21 13:20:00,133.09,133.13,133.02,133.02,14500.0,81.1789,81.2033,81.1362,81.1362,14500.0
2012-05-21 13:25:00,133.02,133.05,132.93,132.94,2400.0,81.1362,81.1545,81.0813,81.0874,2400.0
2012-05-21 13:30:00,132.94,133.11,132.93,133.08,5300.0,81.0874,81.1911,81.0813,81.1728,5300.0
2012-05-21 13:35:00,132.98,133.2,132.95,133.0,11900.0,81.1118,81.246,81.0935,81.124,11900.0
2012-05-21 13:40:00,133.05,133.13,132.96,133.13,5300.0,81.1545,81.2033,81.0996,81.2033,5300.0
2012-05-21 13:45:00,133.13,133.22,133.09,133.17,2900.0,81.2033,81.2582,81.1789,81.2277,2900.0
2012-05-21 13:50:00,133.13,133.21,133.06,133.11,5000.0,81.2033,81.2521,81.1606,81.1911,5000.0
2012-05-21 13:55:00,133.16,133.17,133.0,133.1,2400.0,81.2216,81.2277,81.124,81.185,2400.0
2012-05-21 14:00:00,133.12,133.12,132.92,132.98,4400.0,81.1972,81.1972,81.0752,81.1118,4400.0
2012-05-21 14:05:00,132.98,133.16,132.93,133.16,3600.0,81.1118,81.2216,81.0813,81.2216,3600.0
2012-05-21 14:10:00,133.13,133.15,132.97,133.01,4400.0,81.2033,81.2155,81.1057,81.1301,4400.0
2012-05-21 14:15:00,133.11,133.11,132.88,133.04,9200.0,81.1911,81.1911,81.0508,81.1484,9200.0
2012-05-21 14:20:00,133.05,133.1,132.96,133.0,5200.0,81.1545,81.185,81.0996,81.124,5200.0
2012-05-21 14:25:00,133.0,133.03,132.82,132.82,6200.0,81.124,81.1423,81.0142,81.0142,6200.0
2012-05-21 14:30:00,132.82,133.02,132.82,133.0,4100.0,81.0142,81.1362,81.0142,81.124,4100.0
2012-05-21 14:35:00,133.01,133.06,132.91,132.94,6400.0,81.1301,81.1606,81.0691,81.0874,6400.0
2012-05-21 14:40:00,132.92,133.05,132.92,132.92,5200.0,81.0752,81.1545,81.0752,81.0752,5200.0
2012-05-21 14:45:00,132.92,133.0,132.9,133.0,4900.0,81.0752,81.124,81.063,81.124,4900.0
2012-05-21 14:50:00,133.0,133.05,132.96,133.0,4000.0,81.124,81.1545,81.0996,81.124,4000.0
2012-05-21 14:55:00,133.0,133.19,133.0,133.16,4000.0,81.124,81.2399,81.124,81.2216,4000.0
2012-05-21 15:00:00,133.11,133.22,133.05,133.05,4400.0,81.1911,81.2582,81.1545,81.1545,4400.0
2012-05-21 15:05:00,133.03,133.16,133.03,133.14,6800.0,81.1423,81.2216,81.1423,81.2094,6800.0
2012-05-21 15:10:00,133.11,133.19,133.05,133.06,51400.0,81.1911,81.2399,81.1545,81.1606,51400.0
2012-05-21 15:15:00,133.1,133.2,133.08,133.12,9900.0,81.185,81.246,81.1728,81.1972,9900.0
2012-05-21 15:20:00,133.15,133.21,133.13,133.17,6200.0,81.2155,81.2521,81.2033,81.2277,6200.0
2012-05-21 15:25:00,133.16,133.22,133.09,133.11,11600.0,81.2216,81.2582,81.1789,81.1911,11600.0
2012-05-21 15:30:00,133.08,133.14,133.01,133.1,29500.0,81.1728,81.2094,81.1301,81.185,29500.0
2012-05-21 15:35:00,133.09,133.13,133.05,133.11,28900.0,81.1789,81.2033,81.1545,81.1911,28900.0
2012-05-21 15:40:00,133.1,133.13,133.05,133.12,34100.0,81.185,81.2033,81.1545,81.1972,34100.0
2012-05-21 15:45:00,133.09,133.16,133.06,133.12,21700.0,81.1789,81.2216,81.1606,81.1972,21700.0
2012-05-21 15:50:00,133.1,133.12,133.07,133.08,27900.0,81.185,81.1972,81.1667,81.1728,27900.0
2012-05-21 15:55:00,133.1,133.32,133.1,133.22,55800.0,81.185,81.3192,81.185,81.2582,55800.0
2012-05-22 09:30:00,133.22,133.44,132.95,132.99,9600.0,81.2582,81.3924,81.0935,81.1179,9600.0
2012-05-22 09:35:00,132.98,133.41,132.98,133.18,5600.0,81.1118,81.3741,81.1118,81.2338,5600.0
2012-05-22 09:40:00,133.05,133.42,132.87,133.26,9300.0,81.1545,81.3802,81.0447,81.2826,9300.0
2012-05-22 09:45:00,133.26,133.32,132.81,132.86,4000.0,81.2826,81.3192,81.0081,81.0386,4000.0
2012-05-22 09:50:00,132.84,133.31,132.84,133.31,8600.0,81.0264,81.3131,81.0264,81.3131,8600.0
2012-05-22 09:55:00,133.19,133.29,132.86,132.92,7100.0,81.2399,81.3009,81.0386,81.0752,7100.0
2012-05-22 10:00:00,132.96,133.41,132.92,133.24,31900.0,81.0996,81.3741,81.0752,81.2704,31900.0
2012-05-22 10:05:00,133.27,133.27,133.09,133.25,25600.0,81.2887,81.2887,81.1789,81.2765,25600.0
2012-05-22 10:10:00,133.28,133.31,132.97,132.97,15300.0,81.2948,81.3131,81.1057,81.1057,15300.0
2012-05-22 10:15:00,132.91,133.08,132.86,132.93,6300.0,81.0691,81.1728,81.0386,81.0813,6300.0
2012-05-22 10:20:00,132.95,133.02,132.83,132.83,4100.0,81.0935,81.1362,81.0203,81.0203,4100.0
2012-05-22 10:25:00,132.76,132.88,132.74,132.74,5900.0,80.9776,81.0508,80.9654,80.9654,5900.0
2012-05-22 10:30:00,132.75,132.99,132.75,132.91,6600.0,80.9715,81.1179,80.9715,81.0691,6600.0
2012-05-22 10:35:00,132.86,132.97,132.84,132.87,6000.0,81.0386,81.1057,81.0264,81.0447,6000.0
2012-05-22 10:40:00,132.89,132.94,132.71,132.71,15300.0,81.0569,81.0874,80.9471,80.9471,15300.0
2012-05-22 10:45:00,132.77,132.91,132.69,132.86,5900.0,80.9837,81.0691,80.9349,81.0386,5900.0
2012-05-22 10:50:00,132.81,132.83,132.56,132.56,11100.0,81.0081,81.0203,80.8556,80.8556,11100.0
2012-05-22 10:55:00,132.43,132.61,132.43,132.61,3000.0,80.7763,80.8861,80.7763,80.8861,3000.0
2012-05-22 11:00:00,132.63,132.83,132.58,132.78,6500.0,80.8983,81.0203,80.8678,80.9898,6500.0
2012-05-22 11:05:00,132.73,132.78,132.61,132.63,6100.0,80.9593,80.9898,80.8861,80.8983,6100.0
2012-05-22 11:10:00,132.64,132.64,132.3,132.3,12600.0,80.9044,80.9044,80.697,80.697,12600.0
2012-05-22 11:15:00,132.29,132.31,132.07,132.31,5400.0,80.6909,80.7031,80.5568,80.7031,5400.0
2012-05-22 11:20:00,132.32,132.56,132.31,132.54,3700.0,80.7092,80.8556,80.7031,80.8434,3700.0
2012-05-22 11:25:00,132.53,132.6,132.4,132.45,10500.0,80.8373,80.88,80.758,80.7885,10500.0
2012-05-22 11:30:00,132.46,132.55,132.44,132.55,7000.0,80.7946,80.8495,80.7824,80.8495,7000.0
2012-05-22 11:35:00,132.54,132.79,132.54,132.74,8100.0,80.8434,80.9959,80.8434,80.9654,8100.0
2012-05-22 11:40:00,132.77,133.02,132.77,132.98,7900.0,80.9837,81.1362,80.9837,81.1118,7900.0
2012-05-22 11:45:00,132.98,133.04,132.63,132.63,10100.0,81.1118,81.1484,80.8983,80.8983,10100.0
2012-05-22 11:50:00,132.66,132.79,132.6,132.77,2000.0,80.9166,80.9959,80.88,80.9837,2000.0
2012-05-22 11:55:00,132.8,132.9,132.72,132.72,1900.0,81.002,81.063,80.9532,80.9532,1900.0
2012-05-22 12:00:00,132.84,132.86,132.61,132.62,3500.0,81.0264,81.0386,80.8861,80.8922,3500.0
2012-05-22 12:05:00,132.63,132.68,132.51,132.54,2300.0,80.8983,80.9288,80.8251,80.8434,2300.0
2012-05-22 12:10:00,132.54,132.68,132.54,132.66,1800.0,80.8434,80.9288,80.8434,80.9166,1800.0
2012-05-22 12:15:00,132.63,132.79,132.63,132.67,4800.0,80.8983,80.9959,80.8983,80.9227,4800.0
2012-05-22 12:20:00,132.68,132.73,132.53,132.7,5000.0,80.9288,80.9593,80.8373,80.941,5000.0
2012-05-22 12:25:00,132.73,132.73,132.59,132.7,2300.0,80.9593,80.9593,80.8739,80.941,2300.0
2012-05-22 12:30:00,132.63,132.68,132.53,132.66,2900.0,80.8983,80.9288,80.8373,80.9166,2900.0
2012-05-22 12:35:00,132.62,132.62,132.59,132.59,200.0,80.8922,80.8922,80.8739,80.8739,200.0
2012-05-22 12:40:00,132.64,132.71,132.61,132.63,2500.0,80.9044,80.9471,80.8861,80.8983,2500.0
2012-05-22 12:45:00,132.63,132.89,132.63,132.84,2200.0,80.8983,81.0569,80.8983,81.0264,2200.0
2012-05-22 12:50:00,132.79,132.88,132.79,132.84,3400.0,80.9959,81.0508,80.9959,81.0264,3400.0
2012-05-22 12:55:00,132.88,132.88,132.8,132.81,2600.0,81.0508,81.0508,81.002,81.0081,2600.0
2012-05-22 13:00:00,132.81,132.99,132.79,132.89,5900.0,81.0081,81.1179,80.9959,81.0569,5900.0
2012-05-22 13:05:00,132.9,132.96,132.86,132.86,3200.0,81.063,81.0996,81.0386,81.0386,3200.0
2012-05-22 13:10:00,132.88,132.88,132.83,132.87,1900.0,81.0508,81.0508,81.0203,81.0447,1900.0
2012-05-22 13:15:00,132.88,132.89,132.7,132.7,2300.0,81.0508,81.0569,80.941,80.941,2300.0
2012-05-22 13:20:00,132.72,132.88,132.72,132.81,4200.0,80.9532,81.0508,80.9532,81.0081,4200.0
2012-05-22 13:25:00,132.73,132.74,132.65,132.74,2100.0,80.9593,80.9654,80.9105,80.9654,2100.0
2012-05-22 13:30:00,132.67,132.79,132.65,132.79,8800.0,80.9227,80.9959,80.9105,80.9959,8800.0
2012-05-22 13:35:00,132.72,132.72,132.64,132.65,2400.0,80.9532,80.9532,80.9044,80.9105,2400.0
2012-05-22 13:40:00,132.64,132.65,132.48,132.49,6000.0,80.9044,80.9105,80.8068,80.8129,6000.0
2012-05-22 13:45:00,132.45,132.45,132.34,132.37,2600.0,80.7885,80.7885,80.7214,80.7397,2600.0
2012-05-22 13:50:00,132.38,132.46,132.34,132.44,5600.0,80.7458,80.7946,80.7214,80.7824,5600.0
2012-05-22 13:55:00,132.45,132.63,132.44,132.62,19700.0,80.7885,80.8983,80.7824,80.8922,19700.0
2012-05-22 14:00:00,132.67,132.9,132.6,132.83,12900.0,80.9227,81.063,80.88,81.0203,12900.0
2012-05-22 14:05:00,132.83,132.97,132.79,132.91,8900.0,81.0203,81.1057,80.9959,81.0691,8900.0
2012-05-22 14:10:00,132.95,132.95,132.8,132.87,8500.0,81.0935,81.0935,81.002,81.0447,8500.0
2012-05-22 14:15:00,132.93,132.99,132.84,132.92,10200.0,81.0813,81.1179,81.0264,81.0752,10200.0
2012-05-22 14:20:00,132.93,133.0,132.89,133.0,10700.0,81.0813,81.124,81.0569,81.124,10700.0
2012-05-22 14:25:00,132.99,133.11,132.97,132.98,9800.0,81.1179,81.1911,81.1057,81.1118,9800.0
2012-05-22 14:30:00,133.0,133.06,132.84,132.84,5400.0,81.124,81.1606,81.0264,81.0264,5400.0
2012-05-22 14:35:00,132.85,132.87,132.75,132.82,4000.0,81.0325,81.0447,80.9715,81.0142,4000.0
2012-05-22 14:40:00,132.86,132.98,132.79,132.91,2500.0,81.0386,81.1118,80.9959,81.0691,2500.0
2012-05-22 14:45:00,132.9,132.9,132.75,132.8,5600.0,81.063,81.063,80.9715,81.002,5600.0
2012-05-22 14:50:00,132.78,132.85,132.76,132.8,6000.0,80.9898,81.0325,80.9776,81.002,6000.0
2012-05-22 14:55:00,132.8,132.86,132.75,132.76,3100.0,81.002,81.0386,80.9715,80.9776,3100.0
2012-05-22 15:00:00,132.75,132.82,132.63,132.69,11600.0,80.9715,81.0142,80.8983,80.9349,11600.0
2012-05-22 15:05:00,132.73,132.77,132.6,132.65,8900.0,80.9593,80.9837,80.88,80.9105,8900.0
2012-05-22 15:10:00,132.6,132.63,132.54,132.6,4400.0,80.88,80.8983,80.8434,80.88,4400.0
2012-05-22 15:15:00,132.58,132.61,132.44,132.44,6700.0,80.8678,80.8861,80.7824,80.7824,6700.0
2012-05-22 15:20:00,132.46,132.51,132.3,132.32,9800.0,80.7946,80.8251,80.697,80.7092,9800.0
2012-05-22 15:25:00,132.35,132.46,132.21,132.21,11000.0,80.7275,80.7946,80.6421,80.6421,11000.0
2012-05-22 15:30:00,132.17,132.2,131.99,132.02,10500.0,80.6178,80.6361,80.508,80.5263,10500.0
2012-05-22 15:35:00,132.0,132.05,131.78,131.82,8500.0,80.5141,80.5446,80.3799,80.4043,8500.0
2012-05-22 15:40:00,131.81,131.99,131.76,131.81,14600.0,80.3982,80.508,80.3677,80.3982,14600.0
2012-05-22 15:45:00,131.75,132.0,131.61,131.72,24700.0,80.3616,80.5141,80.2762,80.3433,24700.0
2012-05-22 15:50:00,131.68,132.01,131.68,131.97,24100.0,80.3189,80.5202,80.3189,80.4958,24100.0
2012-05-22 15:55:00,131.93,132.21,131.83,132.2,80100.0,80.4714,80.6421,80.4104,80.6361,80100.0
2012-05-23 09:30:00,131.61,131.75,130.69,130.91,14400.0,80.2762,80.3616,79.715,79.8492,14400.0
2012-05-23 09:35:00,130.91,130.98,130.56,130.57,5600.0,79.8492,79.8919,79.6357,79.6418,5600.0
2012-05-23 09:40:00,130.58,130.76,130.35,130.5,6300.0,79.6479,79.7577,79.5076,79.5991,6300.0
2012-05-23 09:45:00,130.53,130.94,130.35,130.35,3900.0,79.6174,79.8675,79.5076,79.5076,3900.0
2012-05-23 09:50:00,130.35,130.45,130.23,130.45,7400.0,79.5076,79.5686,79.4344,79.5686,7400.0
2012-05-23 09:55:00,130.45,130.6,130.34,130.5,17100.0,79.5686,79.6601,79.5015,79.5991,17100.0
2012-05-23 10:00:00,130.55,130.88,130.4,130.66,15300.0,79.6296,79.8309,79.5381,79.6967,15300.0
2012-05-23 10:05:00,130.74,130.79,130.46,130.46,4300.0,79.7455,79.776,79.5747,79.5747,4300.0
2012-05-23 10:10:00,130.51,130.51,130.36,130.51,2000.0,79.6052,79.6052,79.5137,79.6052,2000.0
2012-05-23 10:15:00,130.52,130.61,130.4,130.51,5200.0,79.6113,79.6662,79.5381,79.6052,5200.0
2012-05-23 10:20:00,130.44,130.58,130.36,130.44,6900.0,79.5625,79.6479,79.5137,79.5625,6900.0
2012-05-23 10:25:00,130.31,130.43,130.13,130.42,7200.0,79.4832,79.5564,79.3734,79.5503,7200.0
2012-05-23 10:30:00,130.43,130.43,130.15,130.21,14100.0,79.5564,79.5564,79.3856,79.4222,14100.0
2012-05-23 10:35:00,130.21,130.31,129.91,130.0,11700.0,79.4222,79.4832,79.2393,79.2941,11700.0
2012-05-23 10:40:00,130.0,130.3,129.96,130.3,7100.0,79.2941,79.4771,79.2698,79.4771,7100.0
2012-05-23 10:45:00,130.31,130.31,129.77,129.83,4000.0,79.4832,79.4832,79.1539,79.1905,4000.0
2012-05-23 10:50:00,129.79,130.0,129.78,130.0,2100.0,79.1661,79.2941,79.16,79.2941,2100.0
2012-05-23 10:55:00,130.0,130.27,129.88,130.09,3200.0,79.2941,79.4588,79.221,79.349,3200.0
2012-05-23 11:00:00,129.95,130.16,129.84,130.1,4800.0,79.2637,79.3917,79.1966,79.3551,4800.0
2012-05-23 11:05:00,130.26,130.36,130.2,130.22,5400.0,79.4527,79.5137,79.4161,79.4283,5400.0
2012-05-23 11:10:00,130.18,130.44,130.09,130.24,10900.0,79.4039,79.5625,79.349,79.4405,10900.0
2012-05-23 11:15:00,130.25,130.43,130.19,130.36,2400.0,79.4466,79.5564,79.41,79.5137,2400.0
2012-05-23 11:20:00,130.31,130.56,130.31,130.56,4500.0,79.4832,79.6357,79.4832,79.6357,4500.0
2012-05-23 11:25:00,130.5,130.58,130.41,130.5,5800.0,79.5991,79.6479,79.5442,79.5991,5800.0
2012-05-23 11:30:00,130.38,130.7,130.38,130.62,9800.0,79.5259,79.7211,79.5259,79.6723,9800.0
2012-05-23 11:35:00,130.48,130.48,130.1,130.27,3200.0,79.5869,79.5869,79.3551,79.4588,3200.0
2012-05-23 11:40:00,130.34,130.49,130.27,130.29,3200.0,79.5015,79.593,79.4588,79.471,3200.0
2012-05-23 11:45:00,130.27,130.36,130.07,130.12,2200.0,79.4588,79.5137,79.3368,79.3673,2200.0
2012-05-23 11:50:00,130.11,130.21,130.02,130.11,2500.0,79.3612,79.4222,79.3063,79.3612,2500.0
2012-05-23 11:55:00,130.1,130.16,129.94,130.0,4200.0,79.3551,79.3917,79.2576,79.2941,4200.0
2012-05-23 12:00:00,129.99,129.99,129.8,129.91,2600.0,79.288,79.288,79.1722,79.2393,2600.0
2012-05-23 12:05:00,129.88,130.02,129.8,130.01,3400.0,79.221,79.3063,79.1722,79.3002,3400.0
2012-05-23 12:10:00,130.01,130.04,129.93,129.99,3800.0,79.3002,79.3185,79.2515,79.288,3800.0
2012-05-23 12:15:00,130.04,130.26,130.03,130.17,3000.0,79.3185,79.4527,79.3124,79.3978,3000.0
2012-05-23 12:20:00,130.14,130.17,129.92,129.96,3400.0,79.3795,79.3978,79.2454,79.2698,3400.0
2012-05-23 12:25:00,129.95,129.95,129.83,129.84,1000.0,79.2637,79.2637,79.1905,79.1966,1000.0
2012-05-23 12:30:00,129.9,130.01,129.9,130.01,3700.0,79.2332,79.3002,79.2332,79.3002,3700.0
2012-05-23 12:35:00,130.0,130.1,130.0,130.08,1500.0,79.2941,79.3551,79.2941,79.3429,1500.0
2012-05-23 12:40:00,130.09,130.13,130.05,130.11,2400.0,79.349,79.3734,79.3246,79.3612,2400.0
2012-05-23 12:45:00,130.08,130.16,130.07,130.08,8000.0,79.3429,79.3917,79.3368,79.3429,8000.0
2012-05-23 12:50:00,130.05,130.12,129.99,130.06,5500.0,79.3246,79.3673,79.288,79.3307,5500.0
2012-05-23 12:55:00,130.08,130.09,129.97,130.03,5500.0,79.3429,79.349,79.2759,79.3124,5500.0
2012-05-23 13:00:00,130.06,130.1,130.03,130.03,2200.0,79.3307,79.3551,79.3124,79.3124,2200.0
2012-05-23 13:05:00,130.08,130.18,130.04,130.18,3700.0,79.3429,79.4039,79.3185,79.4039,3700.0
2012-05-23 13:10:00,130.18,130.54,130.12,130.48,12300.0,79.4039,79.6235,79.3673,79.5869,12300.0
2012-05-23 13:15:00,130.47,130.53,130.39,130.39,2800.0,79.5808,79.6174,79.532,79.532,2800.0
2012-05-23 13:20:00,130.41,130.55,130.41,130.5,1500.0,79.5442,79.6296,79.5442,79.5991,1500.0
2012-05-23 13:25:00,130.49,130.73,130.48,130.73,5100.0,79.593,79.7394,79.5869,79.7394,5100.0
2012-05-23 13:30:00,130.69,130.79,130.64,130.64,2300.0,79.715,79.776,79.6845,79.6845,2300.0
2012-05-23 13:35:00,130.66,130.81,130.66,130.78,5300.0,79.6967,79.7882,79.6967,79.7699,5300.0
2012-05-23 13:40:00,130.76,130.87,130.68,130.68,7300.0,79.7577,79.8248,79.7089,79.7089,7300.0
2012-05-23 13:45:00,130.71,130.93,130.71,130.82,6900.0,79.7272,79.8614,79.7272,79.7943,6900.0
2012-05-23 13:50:00,130.9,130.9,130.66,130.68,2300.0,79.8431,79.8431,79.6967,79.7089,2300.0
2012-05-23 13:55:00,130.57,130.73,130.41,130.69,3600.0,79.6418,79.7394,79.5442,79.715,3600.0
2012-05-23 14:00:00,130.69,130.72,130.47,130.47,3000.0,79.715,79.7333,79.5808,79.5808,3000.0
2012-05-23 14:05:00,130.51,130.66,130.51,130.65,2000.0,79.6052,79.6967,79.6052,79.6906,2000.0
2012-05-23 14:10:00,130.61,130.68,130.6,130.63,1500.0,79.6662,79.7089,79.6601,79.6784,1500.0
2012-05-23 14:15:00,130.58,130.68,130.41,130.44,4500.0,79.6479,79.7089,79.5442,79.5625,4500.0
2012-05-23 14:20:00,130.41,130.62,130.4,130.43,3900.0,79.5442,79.6723,79.5381,79.5564,3900.0
2012-05-23 14:25:00,130.41,130.55,130.38,130.38,5300.0,79.5442,79.6296,79.5259,79.5259,5300.0
2012-05-23 14:30:00,130.4,130.53,130.38,130.5,13400.0,79.5381,79.6174,79.5259,79.5991,13400.0
2012-05-23 14:35:00,130.49,130.62,130.44,130.56,14200.0,79.593,79.6723,79.5625,79.6357,14200.0
2012-05-23 14:40:00,130.48,130.9,130.47,130.7,11600.0,79.5869,79.8431,79.5808,79.7211,11600.0
2012-05-23 14:45:00,130.72,130.72,130.49,130.6,6900.0,79.7333,79.7333,79.593,79.6601,6900.0
2012-05-23 14:50:00,130.6,130.75,130.59,130.75,5200.0,79.6601,79.7516,79.654,79.7516,5200.0
2012-05-23 14:55:00,130.79,130.98,130.73,130.97,3300.0,79.776,79.8919,79.7394,79.8858,3300.0
2012-05-23 15:00:00,131.01,131.09,130.76,130.82,4000.0,79.9102,79.959,79.7577,79.7943,4000.0
2012-05-23 15:05:00,130.82,130.99,130.76,130.99,3400.0,79.7943,79.898,79.7577,79.898,3400.0
2012-05-23 15:10:00,130.95,131.06,130.9,131.03,3500.0,79.8736,79.9407,79.8431,79.9224,3500.0
2012-05-23 15:15:00,131.13,131.19,130.98,131.19,2000.0,79.9834,80.02,79.8919,80.02,2000.0
2012-05-23 15:20:00,131.19,131.32,131.18,131.26,4300.0,80.02,80.0993,80.0139,80.0627,4300.0
2012-05-23 15:25:00,131.26,131.48,131.26,131.38,7200.0,80.0627,80.1969,80.0627,80.1359,7200.0
2012-05-23 15:30:00,131.39,131.54,131.36,131.45,6900.0,80.142,80.2335,80.1237,80.1786,6900.0
2012-05-23 15:35:00,131.45,131.82,131.41,131.82,7100.0,80.1786,80.4043,80.1542,80.4043,7100.0
2012-05-23 15:40:00,131.8,132.28,131.73,132.12,26400.0,80.3921,80.6848,80.3494,80.5873,26400.0
2012-05-23 15:45:00,132.15,132.27,131.89,132.13,26700.0,80.6056,80.6787,80.447,80.5934,26700.0
2012-05-23 15:50:00,132.15,132.2,131.74,131.81,15500.0,80.6056,80.6361,80.3555,80.3982,15500.0
2012-05-23 15:55:00,131.81,132.07,131.75,132.05,55300.0,80.3982,80.5568,80.3616,80.5446,55300.0
2012-05-24 09:30:00,131.99,133.19,129.9,133.1,20500.0,80.508,81.2399,79.2332,81.185,20500.0
2012-05-24 09:35:00,132.88,133.37,132.75,132.75,9200.0,81.0508,81.3497,80.9715,80.9715,9200.0
2012-05-24 09:40:00,132.68,133.13,132.57,133.12,10600.0,80.9288,81.2033,80.8617,81.1972,10600.0
2012-05-24 09:45:00,133.05,133.05,132.6,132.65,4400.0,81.1545,81.1545,80.88,80.9105,4400.0
2012-05-24 09:50:00,132.65,132.71,132.06,132.22,4300.0,80.9105,80.9471,80.5507,80.6482,4300.0
2012-05-24 09:55:00,132.26,132.35,132.04,132.16,3500.0,80.6726,80.7275,80.5385,80.6117,3500.0
2012-05-24 10:00:00,132.06,132.21,132.01,132.16,5300.0,80.5507,80.6421,80.5202,80.6117,5300.0
2012-05-24 10:05:00,132.22,132.29,132.17,132.29,900.0,80.6482,80.6909,80.6178,80.6909,900.0
2012-05-24 10:10:00,132.31,132.51,132.18,132.19,5500.0,80.7031,80.8251,80.6239,80.63,5500.0
2012-05-24 10:15:00,132.12,132.19,132.09,132.14,4100.0,80.5873,80.63,80.569,80.5995,4100.0
2012-05-24 10:20:00,132.2,132.2,131.98,132.0,7000.0,80.6361,80.6361,80.5019,80.5141,7000.0
2012-05-24 10:25:00,132.06,132.24,131.86,132.2,5000.0,80.5507,80.6604,80.4287,80.6361,5000.0
2012-05-24 10:30:00,132.14,132.49,132.14,132.49,8000.0,80.5995,80.8129,80.5995,80.8129,8000.0
2012-05-24 10:35:00,132.64,132.92,132.58,132.64,6600.0,80.9044,81.0752,80.8678,80.9044,6600.0
2012-05-24 10:40:00,132.61,132.8,132.58,132.71,2900.0,80.8861,81.002,80.8678,80.9471,2900.0
2012-05-24 10:45:00,132.69,132.74,132.53,132.62,5700.0,80.9349,80.9654,80.8373,80.8922,5700.0
2012-05-24 10:50:00,132.63,132.81,132.48,132.59,3400.0,80.8983,81.0081,80.8068,80.8739,3400.0
2012-05-24 10:55:00,132.53,132.71,132.53,132.66,2700.0,80.8373,80.9471,80.8373,80.9166,2700.0
2012-05-24 11:00:00,132.66,132.69,132.45,132.45,4800.0,80.9166,80.9349,80.7885,80.7885,4800.0
2012-05-24 11:05:00,132.5,132.66,132.42,132.43,8500.0,80.819,80.9166,80.7702,80.7763,8500.0
2012-05-24 11:10:00,132.44,132.64,132.44,132.58,5800.0,80.7824,80.9044,80.7824,80.8678,5800.0
2012-05-24 11:15:00,132.56,132.66,132.39,132.43,6400.0,80.8556,80.9166,80.7519,80.7763,6400.0
2012-05-24 11:20:00,132.35,132.58,132.31,132.43,9700.0,80.7275,80.8678,80.7031,80.7763,9700.0
2012-05-24 11:25:00,132.45,132.52,132.38,132.49,7900.0,80.7885,80.8312,80.7458,80.8129,7900.0
2012-05-24 11:30:00,132.45,132.57,132.29,132.57,24700.0,80.7885,80.8617,80.6909,80.8617,24700.0
2012-05-24 11:35:00,132.49,132.57,132.39,132.55,4000.0,80.8129,80.8617,80.7519,80.8495,4000.0
2012-05-24 11:40:00,132.48,132.68,132.22,132.27,7000.0,80.8068,80.9288,80.6482,80.6787,7000.0
2012-05-24 11:45:00,132.3,132.38,132.24,132.34,5100.0,80.697,80.7458,80.6604,80.7214,5100.0
2012-05-24 11:50:00,132.31,132.44,132.22,132.44,5100.0,80.7031,80.7824,80.6482,80.7824,5100.0
2012-05-24 11:55:00,132.4,132.5,132.29,132.45,5700.0,80.758,80.819,80.6909,80.7885,5700.0
2012-05-24 12:00:00,132.41,132.48,132.11,132.11,14800.0,80.7641,80.8068,80.5812,80.5812,14800.0
2012-05-24 12:05:00,132.08,132.13,131.85,132.0,6800.0,80.5629,80.5934,80.4226,80.5141,6800.0
2012-05-24 12:10:00,132.0,132.19,132.0,132.03,4600.0,80.5141,80.63,80.5141,80.5324,4600.0
2012-05-24 12:15:00,131.91,131.95,131.79,131.79,2800.0,80.4592,80.4836,80.386,80.386,2800.0
2012-05-24 12:20:00,131.84,131.92,131.75,131.78,5900.0,80.4165,80.4653,80.3616,80.3799,5900.0
2012-05-24 12:25:00,131.93,131.93,131.75,131.75,2200.0,80.4714,80.4714,80.3616,80.3616,2200.0
2012-05-24 12:30:00,131.73,131.87,131.66,131.81,1400.0,80.3494,80.4348,80.3067,80.3982,1400.0
2012-05-24 12:35:00,131.87,132.08,131.87,132.03,1800.0,80.4348,80.5629,80.4348,80.5324,1800.0
2012-05-24 12:40:00,132.05,132.07,131.96,132.03,2100.0,80.5446,80.5568,80.4897,80.5324,2100.0
2012-05-24 12:45:00,132.06,132.13,132.0,132.13,5300.0,80.5507,80.5934,80.5141,80.5934,5300.0
2012-05-24 12:50:00,132.16,132.2,131.99,132.02,4200.0,80.6117,80.6361,80.508,80.5263,4200.0
2012-05-24 12:55:00,131.99,132.2,131.99,132.13,5300.0,80.508,80.6361,80.508,80.5934,5300.0
2012-05-24 13:00:00,132.1,132.49,132.1,132.46,8000.0,80.5751,80.8129,80.5751,80.7946,8000.0
2012-05-24 13:05:00,132.51,132.51,132.33,132.35,5000.0,80.8251,80.8251,80.7153,80.7275,5000.0
2012-05-24 13:10:00,132.35,132.38,132.21,132.25,3300.0,80.7275,80.7458,80.6421,80.6665,3300.0
2012-05-24 13:15:00,132.24,132.44,132.24,132.44,3200.0,80.6604,80.7824,80.6604,80.7824,3200.0
2012-05-24 13:20:00,132.28,132.4,132.25,132.39,1200.0,80.6848,80.758,80.6665,80.7519,1200.0
2012-05-24 13:25:00,132.38,132.44,132.07,132.15,4900.0,80.7458,80.7824,80.5568,80.6056,4900.0
2012-05-24 13:30:00,132.11,132.13,131.89,131.96,4000.0,80.5812,80.5934,80.447,80.4897,4000.0
2012-05-24 13:35:00,131.91,132.06,131.84,132.05,5900.0,80.4592,80.5507,80.4165,80.5446,5900.0
2012-05-24 13:40:00,132.07,132.17,132.01,132.17,2900.0,80.5568,80.6178,80.5202,80.6178,2900.0
2012-05-24 13:45:00,132.13,132.14,131.86,131.86,2400.0,80.5934,80.5995,80.4287,80.4287,2400.0
2012-05-24 13:50:00,131.94,131.98,131.75,131.75,2200.0,80.4775,80.5019,80.3616,80.3616,2200.0
2012-05-24 13:55:00,131.72,131.85,131.66,131.68,6500.0,80.3433,80.4226,80.3067,80.3189,6500.0
2012-05-24 14:00:00,131.71,131.75,131.59,131.62,5000.0,80.3372,80.3616,80.264,80.2823,5000.0
2012-05-24 14:05:00,131.56,131.76,131.56,131.76,2600.0,80.2457,80.3677,80.2457,80.3677,2600.0
2012-05-24 14:10:00,131.75,131.88,131.5,131.67,7600.0,80.3616,80.4409,80.2091,80.3128,7600.0
2012-05-24 14:15:00,131.7,131.82,131.6,131.82,5300.0,80.3311,80.4043,80.2701,80.4043,5300.0
2012-05-24 14:20:00,131.84,131.92,131.7,131.92,2200.0,80.4165,80.4653,80.3311,80.4653,2200.0
2012-05-24 14:25:00,131.87,132.08,131.87,132.05,2500.0,80.4348,80.5629,80.4348,80.5446,2500.0
2012-05-24 14:30:00,132.05,132.17,132.0,132.17,1700.0,80.5446,80.6178,80.5141,80.6178,1700.0
2012-05-24 14:35:00,132.23,132.3,132.12,132.17,7300.0,80.6543,80.697,80.5873,80.6178,7300.0
2012-05-24 14:40:00,132.17,132.17,131.97,131.97,2900.0,80.6178,80.6178,80.4958,80.4958,2900.0
2012-05-24 14:45:00,131.99,132.2,131.98,132.19,2100.0,80.508,80.6361,80.5019,80.63,2100.0
2012-05-24 14:50:00,132.18,132.21,132.09,132.21,2100.0,80.6239,80.6421,80.569,80.6421,2100.0
2012-05-24 14:55:00,132.17,132.19,132.07,132.07,3800.0,80.6178,80.63,80.5568,80.5568,3800.0
2012-05-24 15:00:00,132.14,132.24,132.11,132.21,4000.0,80.5995,80.6604,80.5812,80.6421,4000.0
2012-05-24 15:05:00,132.16,132.26,132.12,132.21,4800.0,80.6117,80.6726,80.5873,80.6421,4800.0
2012-05-24 15:10:00,132.26,132.26,132.0,132.13,4600.0,80.6726,80.6726,80.5141,80.5934,4600.0
2012-05-24 15:15:00,132.15,132.35,132.09,132.27,9600.0,80.6056,80.7275,80.569,80.6787,9600.0
2012-05-24 15:20:00,132.21,132.37,132.12,132.29,9800.0,80.6421,80.7397,80.5873,80.6909,9800.0
2012-05-24 15:25:00,132.26,132.67,132.26,132.4,10400.0,80.6726,80.9227,80.6726,80.758,10400.0
2012-05-24 15:30:00,132.41,132.62,132.17,132.2,11000.0,80.7641,80.8922,80.6178,80.6361,11000.0
2012-05-24 15:35:00,132.16,132.36,132.16,132.34,12100.0,80.6117,80.7336,80.6117,80.7214,12100.0
2012-05-24 15:40:00,132.34,132.54,132.33,132.48,24000.0,80.7214,80.8434,80.7153,80.8068,24000.0
2012-05-24 15:45:00,132.43,132.61,132.43,132.59,14100.0,80.7763,80.8861,80.7763,80.8739,14100.0
2012-05-24 15:50:00,132.58,132.85,132.51,132.79,20300.0,80.8678,81.0325,80.8251,80.9959,20300.0
2012-05-24 15:55:00,132.78,132.9,132.75,132.9,27900.0,80.9898,81.063,80.9715,81.063,27900.0
2012-05-25 09:30:00,132.54,133.38,132.54,133.24,7600.0,80.8434,81.3558,80.8434,81.2704,7600.0
2012-05-25 09:35:00,133.25,133.37,133.22,133.37,4800.0,81.2765,81.3497,81.2582,81.3497,4800.0
2012-05-25 09:40:00,133.26,133.37,133.18,133.36,15400.0,81.2826,81.3497,81.2338,81.3436,15400.0
2012-05-25 09:45:00,133.27,133.53,133.26,133.49,3000.0,81.2887,81.4473,81.2826,81.4229,3000.0
2012-05-25 09:50:00,133.49,133.5,133.18,133.33,8100.0,81.4229,81.429,81.2338,81.3253,8100.0
2012-05-25 09:55:00,133.42,133.43,133.21,133.42,2200.0,81.3802,81.3863,81.2521,81.3802,2200.0
2012-05-25 10:00:00,133.24,133.27,133.02,133.15,17100.0,81.2704,81.2887,81.1362,81.2155,17100.0
2012-05-25 10:05:00,133.05,133.2,132.99,133.2,19800.0,81.1545,81.246,81.1179,81.246,19800.0
2012-05-25 10:10:00,133.1,133.17,132.93,132.98,13400.0,81.185,81.2277,81.0813,81.1118,13400.0
2012-05-25 10:15:00,132.82,133.04,132.81,133.04,2200.0,81.0142,81.1484,81.0081,81.1484,2200.0
2012-05-25 10:20:00,132.91,133.19,132.91,133.19,4000.0,81.0691,81.2399,81.0691,81.2399,4000.0
2012-05-25 10:25:00,133.18,133.23,133.1,133.19,2700.0,81.2338,81.2643,81.185,81.2399,2700.0
2012-05-25 10:30:00,133.17,133.49,133.17,133.45,5800.0,81.2277,81.4229,81.2277,81.3985,5800.0
2012-05-25 10:35:00,133.45,133.48,133.25,133.25,700.0,81.3985,81.4168,81.2765,81.2765,700.0
2012-05-25 10:40:00,133.22,133.27,132.82,132.82,2000.0,81.2582,81.2887,81.0142,81.0142,2000.0
2012-05-25 10:45:00,132.79,132.84,132.51,132.64,5200.0,80.9959,81.0264,80.8251,80.9044,5200.0
2012-05-25 10:50:00,132.64,132.65,132.55,132.58,2700.0,80.9044,80.9105,80.8495,80.8678,2700.0
2012-05-25 10:55:00,132.68,132.92,132.68,132.83,2500.0,80.9288,81.0752,80.9288,81.0203,2500.0
2012-05-25 11:00:00,132.84,133.08,132.84,133.01,1500.0,81.0264,81.1728,81.0264,81.1301,1500.0
2012-05-25 11:05:00,132.96,133.03,132.72,132.72,5900.0,81.0996,81.1423,80.9532,80.9532,5900.0
2012-05-25 11:10:00,132.7,132.81,132.45,132.52,9700.0,80.941,81.0081,80.7885,80.8312,9700.0
2012-05-25 11:15:00,132.51,132.64,132.5,132.59,12300.0,80.8251,80.9044,80.819,80.8739,12300.0
2012-05-25 11:20:00,132.69,132.79,132.5,132.79,1800.0,80.9349,80.9959,80.819,80.9959,1800.0
2012-05-25 11:25:00,132.75,132.85,132.69,132.7,2600.0,80.9715,81.0325,80.9349,80.941,2600.0
2012-05-25 11:30:00,132.69,132.74,132.58,132.64,900.0,80.9349,80.9654,80.8678,80.9044,900.0
2012-05-25 11:35:00,132.53,132.69,132.53,132.69,2000.0,80.8373,80.9349,80.8373,80.9349,2000.0
2012-05-25 11:40:00,132.69,132.84,132.63,132.78,8400.0,80.9349,81.0264,80.8983,80.9898,8400.0
2012-05-25 11:45:00,132.82,132.94,132.74,132.87,1700.0,81.0142,81.0874,80.9654,81.0447,1700.0
2012-05-25 11:50:00,132.86,133.18,132.82,133.1,5700.0,81.0386,81.2338,81.0142,81.185,5700.0
2012-05-25 11:55:00,133.06,133.06,132.99,132.99,300.0,81.1606,81.1606,81.1179,81.1179,300.0
2012-05-25 12:00:00,132.98,133.04,132.9,133.0,400.0,81.1118,81.1484,81.063,81.124,400.0
2012-05-25 12:05:00,132.99,133.05,132.87,133.05,7500.0,81.1179,81.1545,81.0447,81.1545,7500.0
2012-05-25 12:10:00,133.04,133.04,132.84,132.84,3800.0,81.1484,81.1484,81.0264,81.0264,3800.0
2012-05-25 12:15:00,132.81,132.96,132.81,132.92,2500.0,81.0081,81.0996,81.0081,81.0752,2500.0
2012-05-25 12:20:00,132.98,132.98,132.78,132.91,1900.0,81.1118,81.1118,80.9898,81.0691,1900.0
2012-05-25 12:25:00,132.81,132.91,132.7,132.7,1700.0,81.0081,81.0691,80.941,80.941,1700.0
2012-05-25 12:30:00,132.61,132.71,132.59,132.59,1500.0,80.8861,80.9471,80.8739,80.8739,1500.0
2012-05-25 12:35:00,132.66,132.83,132.66,132.83,2300.0,80.9166,81.0203,80.9166,81.0203,2300.0
2012-05-25 12:40:00,132.71,132.82,132.68,132.74,1600.0,80.9471,81.0142,80.9288,80.9654,1600.0
2012-05-25 12:45:00,132.77,132.8,132.72,132.77,1900.0,80.9837,81.002,80.9532,80.9837,1900.0
2012-05-25 12:50:00,132.78,132.97,132.78,132.97,3800.0,80.9898,81.1057,80.9898,81.1057,3800.0
2012-05-25 12:55:00,132.95,133.09,132.95,133.04,11900.0,81.0935,81.1789,81.0935,81.1484,11900.0
2012-05-25 13:00:00,133.0,133.03,132.91,132.92,5800.0,81.124,81.1423,81.0691,81.0752,5800.0
2012-05-25 13:05:00,132.95,133.05,132.94,132.97,7500.0,81.0935,81.1545,81.0874,81.1057,7500.0
2012-05-25 13:10:00,133.0,133.09,132.97,133.05,5100.0,81.124,81.1789,81.1057,81.1545,5100.0
2012-05-25 13:15:00,133.09,133.09,132.97,133.05,1600.0,81.1789,81.1789,81.1057,81.1545,1600.0
2012-05-25 13:20:00,133.1,133.12,133.03,133.11,1800.0,81.185,81.1972,81.1423,81.1911,1800.0
2012-05-25 13:25:00,133.07,133.11,132.97,133.08,2400.0,81.1667,81.1911,81.1057,81.1728,2400.0
2012-05-25 13:30:00,133.1,133.13,133.03,133.09,1300.0,81.185,81.2033,81.1423,81.1789,1300.0
2012-05-25 13:35:00,133.06,133.11,133.03,133.09,1700.0,81.1606,81.1911,81.1423,81.1789,1700.0
2012-05-25 13:40:00,133.11,133.13,133.09,133.09,1200.0,81.1911,81.2033,81.1789,81.1789,1200.0
2012-05-25 13:45:00,133.1,133.18,133.09,133.17,3700.0,81.185,81.2338,81.1789,81.2277,3700.0
2012-05-25 13:50:00,133.18,133.18,133.04,133.04,4000.0,81.2338,81.2338,81.1484,81.1484,4000.0
2012-05-25 13:55:00,133.02,133.13,133.02,133.12,2000.0,81.1362,81.2033,81.1362,81.1972,2000.0
2012-05-25 14:00:00,133.1,133.1,133.02,133.05,2500.0,81.185,81.185,81.1362,81.1545,2500.0
2012-05-25 14:05:00,133.04,133.05,132.93,132.93,6900.0,81.1484,81.1545,81.0813,81.0813,6900.0
2012-05-25 14:10:00,132.96,133.0,132.92,132.98,3600.0,81.0996,81.124,81.0752,81.1118,3600.0
2012-05-25 14:15:00,132.97,133.05,132.94,133.0,12000.0,81.1057,81.1545,81.0874,81.124,12000.0
2012-05-25 14:20:00,133.0,133.07,132.91,133.05,18800.0,81.124,81.1667,81.0691,81.1545,18800.0
2012-05-25 14:25:00,133.02,133.18,133.0,133.09,8800.0,81.1362,81.2338,81.124,81.1789,8800.0
2012-05-25 14:30:00,133.14,133.25,133.12,133.21,8200.0,81.2094,81.2765,81.1972,81.2521,8200.0
2012-05-25 14:35:00,133.15,133.16,133.06,133.1,5500.0,81.2155,81.2216,81.1606,81.185,5500.0
2012-05-25 14:40:00,133.1,133.17,133.09,133.1,5200.0,81.185,81.2277,81.1789,81.185,5200.0
2012-05-25 14:45:00,133.09,133.25,133.01,133.1,10300.0,81.1789,81.2765,81.1301,81.185,10300.0
2012-05-25 14:50:00,133.13,133.17,133.09,133.13,2900.0,81.2033,81.2277,81.1789,81.2033,2900.0
2012-05-25 14:55:00,133.14,133.14,133.04,133.07,5000.0,81.2094,81.2094,81.1484,81.1667,5000.0
2012-05-25 15:00:00,133.04,133.13,132.98,133.11,7700.0,81.1484,81.2033,81.1118,81.1911,7700.0
2012-05-25 15:05:00,133.1,133.19,133.05,133.17,8800.0,81.185,81.2399,81.1545,81.2277,8800.0
2012-05-25 15:10:00,133.19,133.19,132.99,133.05,4100.0,81.2399,81.2399,81.1179,81.1545,4100.0
2012-05-25 15:15:00,133.01,133.21,132.99,133.14,8000.0,81.1301,81.2521,81.1179,81.2094,8000.0
2012-05-25 15:20:00,133.11,133.11,132.79,132.9,51100.0,81.1911,81.1911,80.9959,81.063,51100.0
2012-05-25 15:25:00,132.87,133.04,132.76,133.04,10700.0,81.0447,81.1484,80.9776,81.1484,10700.0
2012-05-25 15:30:00,133.05,133.25,132.91,133.13,14100.0,81.1545,81.2765,81.0691,81.2033,14100.0
2012-05-25 15:35:00,133.15,133.19,132.9,133.03,18000.0,81.2155,81.2399,81.063,81.1423,18000.0
2012-05-25 15:40:00,133.03,133.4,133.03,133.36,24700.0,81.1423,81.368,81.1423,81.3436,24700.0
2012-05-25 15:45:00,133.39,133.43,133.24,133.28,21500.0,81.3619,81.3863,81.2704,81.2948,21500.0
2012-05-25 15:50:00,133.3,133.35,133.19,133.28,24500.0,81.307,81.3375,81.2399,81.2948,24500.0
2012-05-25 15:55:00,133.28,133.35,133.19,133.23,27200.0,81.2948,81.3375,81.2399,81.2643,27200.0
2012-05-29 09:30:00,133.68,134.0,133.29,133.63,26200.0,81.5388,81.734,81.3009,81.5083,26200.0
2012-05-29 09:35:00,133.63,133.63,133.12,133.31,13000.0,81.5083,81.5083,81.1972,81.3131,13000.0
2012-05-29 09:40:00,133.3,133.72,133.18,133.65,13100.0,81.307,81.5632,81.2338,81.5205,13100.0
2012-05-29 09:45:00,133.66,133.85,133.46,133.64,10900.0,81.5266,81.6425,81.4046,81.5144,10900.0
2012-05-29 09:50:00,133.55,133.97,133.55,133.64,13400.0,81.4595,81.7157,81.4595,81.5144,13400.0
2012-05-29 09:55:00,133.65,133.75,133.42,133.52,10000.0,81.5205,81.5815,81.3802,81.4412,10000.0
2012-05-29 10:00:00,133.39,133.81,133.18,133.81,11500.0,81.3619,81.6181,81.2338,81.6181,11500.0
2012-05-29 10:05:00,133.87,133.96,133.68,133.8,5000.0,81.6547,81.7096,81.5388,81.612,5000.0
2012-05-29 10:10:00,133.77,134.1,133.77,134.06,9500.0,81.5937,81.795,81.5937,81.7706,9500.0
2012-05-29 10:15:00,133.98,134.48,133.98,134.45,3500.0,81.7218,82.0267,81.7218,82.0084,3500.0
2012-05-29 10:20:00,134.45,134.47,134.28,134.28,5800.0,82.0084,82.0206,81.9048,81.9048,5800.0
2012-05-29 10:25:00,134.33,134.36,133.98,134.0,7400.0,81.9353,81.9536,81.7218,81.734,7400.0
2012-05-29 10:30:00,134.02,134.31,133.9,134.19,5600.0,81.7462,81.9231,81.673,81.8499,5600.0
2012-05-29 10:35:00,134.26,134.3,134.07,134.09,11900.0,81.8926,81.917,81.7767,81.7889,11900.0
2012-05-29 10:40:00,134.09,134.14,133.81,133.94,5500.0,81.7889,81.8194,81.6181,81.6974,5500.0
2012-05-29 10:45:00,133.96,134.09,133.84,133.84,7400.0,81.7096,81.7889,81.6364,81.6364,7400.0
2012-05-29 10:50:00,133.85,133.97,133.65,133.77,6200.0,81.6425,81.7157,81.5205,81.5937,6200.0
2012-05-29 10:55:00,133.71,133.84,133.66,133.82,7800.0,81.5571,81.6364,81.5266,81.6242,7800.0
2012-05-29 11:00:00,133.81,133.84,133.61,133.61,5900.0,81.6181,81.6364,81.4961,81.4961,5900.0
2012-05-29 11:05:00,133.61,133.65,133.5,133.5,2600.0,81.4961,81.5205,81.429,81.429,2600.0
2012-05-29 11:10:00,133.53,133.83,133.52,133.83,7300.0,81.4473,81.6303,81.4412,81.6303,7300.0
2012-05-29 11:15:00,133.78,133.8,133.58,133.72,5700.0,81.5998,81.612,81.4778,81.5632,5700.0
2012-05-29 11:20:00,133.73,133.98,133.71,133.98,7900.0,81.5693,81.7218,81.5571,81.7218,7900.0
2012-05-29 11:25:00,133.96,133.98,133.84,133.88,2600.0,81.7096,81.7218,81.6364,81.6608,2600.0
2012-05-29 11:30:00,133.84,133.88,133.66,133.7,8600.0,81.6364,81.6608,81.5266,81.551,8600.0
2012-05-29 11:35:00,133.76,133.76,133.54,133.67,15900.0,81.5876,81.5876,81.4534,81.5327,15900.0
2012-05-29 11:40:00,133.66,133.67,133.55,133.64,4400.0,81.5266,81.5327,81.4595,81.5144,4400.0
2012-05-29 11:45:00,133.56,133.64,133.38,133.38,6600.0,81.4656,81.5144,81.3558,81.3558,6600.0
2012-05-29 11:50:00,133.38,133.68,133.38,133.68,6500.0,81.3558,81.5388,81.3558,81.5388,6500.0
2012-05-29 11:55:00,133.75,133.75,133.55,133.63,5400.0,81.5815,81.5815,81.4595,81.5083,5400.0
2012-05-29 12:00:00,133.53,133.71,133.38,133.45,6400.0,81.4473,81.5571,81.3558,81.3985,6400.0
2012-05-29 12:05:00,133.49,133.77,133.44,133.77,3800.0,81.4229,81.5937,81.3924,81.5937,3800.0
2012-05-29 12:10:00,133.72,133.72,133.58,133.6,3200.0,81.5632,81.5632,81.4778,81.49,3200.0
2012-05-29 12:15:00,133.59,133.78,133.59,133.7,5800.0,81.4839,81.5998,81.4839,81.551,5800.0
2012-05-29 12:20:00,133.74,133.8,133.74,133.8,5300.0,81.5754,81.612,81.5754,81.612,5300.0
2012-05-29 12:25:00,133.75,133.98,133.73,133.92,8300.0,81.5815,81.7218,81.5693,81.6852,8300.0
2012-05-29 12:30:00,133.89,133.89,133.68,133.83,7200.0,81.6669,81.6669,81.5388,81.6303,7200.0
2012-05-29 12:35:00,133.8,133.97,133.71,133.87,9500.0,81.612,81.7157,81.5571,81.6547,9500.0
2012-05-29 12:40:00,133.81,134.03,133.78,134.0,6700.0,81.6181,81.7523,81.5998,81.734,6700.0
2012-05-29 12:45:00,134.0,134.11,133.97,134.04,7400.0,81.734,81.8011,81.7157,81.7584,7400.0
2012-05-29 12:50:00,134.04,134.1,134.01,134.04,4600.0,81.7584,81.795,81.7401,81.7584,4600.0
2012-05-29 12:55:00,134.03,134.04,133.87,133.87,8200.0,81.7523,81.7584,81.6547,81.6547,8200.0
2012-05-29 13:00:00,133.87,133.88,133.55,133.6,13400.0,81.6547,81.6608,81.4595,81.49,13400.0
2012-05-29 13:05:00,133.6,133.66,133.57,133.66,8500.0,81.49,81.5266,81.4717,81.5266,8500.0
2012-05-29 13:10:00,133.66,133.9,133.65,133.9,3900.0,81.5266,81.673,81.5205,81.673,3900.0
2012-05-29 13:15:00,133.9,133.9,133.81,133.87,5400.0,81.673,81.673,81.6181,81.6547,5400.0
2012-05-29 13:20:00,133.87,133.87,133.74,133.81,5100.0,81.6547,81.6547,81.5754,81.6181,5100.0
2012-05-29 13:25:00,133.81,133.87,133.78,133.81,2400.0,81.6181,81.6547,81.5998,81.6181,2400.0
2012-05-29 13:30:00,133.82,133.85,133.7,133.82,7000.0,81.6242,81.6425,81.551,81.6242,7000.0
2012-05-29 13:35:00,133.85,133.95,133.85,133.89,4200.0,81.6425,81.7035,81.6425,81.6669,4200.0
2012-05-29 13:40:00,133.92,134.18,133.91,134.17,9500.0,81.6852,81.8438,81.6791,81.8377,9500.0
2012-05-29 13:45:00,134.2,134.28,134.13,134.25,4800.0,81.856,81.9048,81.8133,81.8865,4800.0
2012-05-29 13:50:00,134.21,134.25,134.15,134.16,5900.0,81.8621,81.8865,81.8255,81.8316,5900.0
2012-05-29 13:55:00,134.19,134.25,134.16,134.23,4300.0,81.8499,81.8865,81.8316,81.8743,4300.0
2012-05-29 14:00:00,134.21,134.25,134.07,134.12,6900.0,81.8621,81.8865,81.7767,81.8072,6900.0
2012-05-29 14:05:00,134.12,134.2,134.07,134.15,5700.0,81.8072,81.856,81.7767,81.8255,5700.0
2012-05-29 14:10:00,134.12,134.41,134.09,134.38,5300.0,81.8072,81.9841,81.7889,81.9658,5300.0
2012-05-29 14:15:00,134.38,134.46,134.32,134.4,8600.0,81.9658,82.0145,81.9292,81.978,8600.0
2012-05-29 14:20:00,134.39,134.43,134.25,134.25,5400.0,81.9719,81.9962,81.8865,81.8865,5400.0
2012-05-29 14:25:00,134.27,134.45,134.2,134.45,9400.0,81.8987,82.0084,81.856,82.0084,9400.0
2012-05-29 14:30:00,134.43,134.54,134.34,134.54,7600.0,81.9962,82.0633,81.9414,82.0633,7600.0
2012-05-29 14:35:00,134.53,134.57,134.34,134.34,4600.0,82.0572,82.0816,81.9414,81.9414,4600.0
2012-05-29 14:40:00,134.31,134.46,134.31,134.44,7300.0,81.9231,82.0145,81.9231,82.0023,7300.0
2012-05-29 14:45:00,134.43,134.54,134.29,134.4,5300.0,81.9962,82.0633,81.9109,81.978,5300.0
2012-05-29 14:50:00,134.42,134.69,134.42,134.68,6400.0,81.9902,82.1548,81.9902,82.1487,6400.0
2012-05-29 14:55:00,134.63,134.67,134.53,134.57,3900.0,82.1182,82.1426,82.0572,82.0816,3900.0
2012-05-29 15:00:00,134.55,134.57,134.35,134.36,4900.0,82.0694,82.0816,81.9475,81.9536,4900.0
2012-05-29 15:05:00,134.33,134.51,134.28,134.47,13800.0,81.9353,82.045,81.9048,82.0206,13800.0
2012-05-29 15:10:00,134.47,134.67,134.44,134.58,9000.0,82.0206,82.1426,82.0023,82.0877,9000.0
2012-05-29 15:15:00,134.57,134.73,134.55,134.71,8100.0,82.0816,82.1792,82.0694,82.167,8100.0
2012-05-29 15:20:00,134.73,134.75,134.6,134.6,9000.0,82.1792,82.1914,82.0999,82.0999,9000.0
2012-05-29 15:25:00,134.57,134.62,134.47,134.55,6800.0,82.0816,82.1121,82.0206,82.0694,6800.0
2012-05-29 15:30:00,134.55,134.55,134.33,134.4,7400.0,82.0694,82.0694,81.9353,81.978,7400.0
2012-05-29 15:35:00,134.4,134.55,134.39,134.4,12800.0,81.978,82.0694,81.9719,81.978,12800.0
2012-05-29 15:40:00,134.41,134.73,134.4,134.73,12100.0,81.9841,82.1792,81.978,82.1792,12100.0
2012-05-29 15:45:00,134.7,134.93,134.64,134.86,16900.0,82.1609,82.3012,82.1243,82.2585,16900.0
2012-05-29 15:50:00,134.87,134.92,134.73,134.8,12600.0,82.2646,82.2951,82.1792,82.2219,12600.0
2012-05-29 15:55:00,134.86,134.86,134.59,134.8,34600.0,82.2585,82.2585,82.0938,82.2219,34600.0
2012-05-30 09:30:00,133.67,133.8,133.33,133.75,5700.0,81.5327,81.612,81.3253,81.5815,5700.0
2012-05-30 09:35:00,133.9,133.97,133.47,133.82,4700.0,81.673,81.7157,81.4107,81.6242,4700.0
2012-05-30 09:40:00,133.59,133.92,133.4,133.6,2200.0,81.4839,81.6852,81.368,81.49,2200.0
2012-05-30 09:45:00,133.55,134.0,133.55,133.92,5700.0,81.4595,81.734,81.4595,81.6852,5700.0
2012-05-30 09:50:00,133.93,133.98,133.53,133.55,6700.0,81.6913,81.7218,81.4473,81.4595,6700.0
2012-05-30 09:55:00,133.63,133.84,133.5,133.5,5500.0,81.5083,81.6364,81.429,81.429,5500.0
2012-05-30 10:00:00,133.5,133.66,133.35,133.66,9300.0,81.429,81.5266,81.3375,81.5266,9300.0
2012-05-30 10:05:00,133.66,133.78,133.63,133.78,6000.0,81.5266,81.5998,81.5083,81.5998,6000.0
2012-05-30 10:10:00,133.7,133.7,133.48,133.57,8400.0,81.551,81.551,81.4168,81.4717,8400.0
2012-05-30 10:15:00,133.58,133.63,133.46,133.55,6000.0,81.4778,81.5083,81.4046,81.4595,6000.0
2012-05-30 10:20:00,133.51,133.71,133.41,133.71,7500.0,81.4351,81.5571,81.3741,81.5571,7500.0
2012-05-30 10:25:00,133.74,133.8,133.56,133.75,5300.0,81.5754,81.612,81.4656,81.5815,5300.0
2012-05-30 10:30:00,133.76,133.87,133.59,133.87,5500.0,81.5876,81.6547,81.4839,81.6547,5500.0
2012-05-30 10:35:00,133.69,133.69,133.55,133.57,1500.0,81.5449,81.5449,81.4595,81.4717,1500.0
2012-05-30 10:40:00,133.56,133.56,133.39,133.49,9100.0,81.4656,81.4656,81.3619,81.4229,9100.0
2012-05-30 10:45:00,133.53,133.53,133.35,133.43,6400.0,81.4473,81.4473,81.3375,81.3863,6400.0
2012-05-30 10:50:00,133.42,133.43,133.28,133.3,7100.0,81.3802,81.3863,81.2948,81.307,7100.0
2012-05-30 10:55:00,133.34,133.34,133.15,133.17,10900.0,81.3314,81.3314,81.2155,81.2277,10900.0
2012-05-30 11:00:00,133.16,133.3,133.04,133.25,8500.0,81.2216,81.307,81.1484,81.2765,8500.0
2012-05-30 11:05:00,133.29,133.43,133.19,133.35,9200.0,81.3009,81.3863,81.2399,81.3375,9200.0
2012-05-30 11:10:00,133.35,133.62,133.27,133.51,6900.0,81.3375,81.5022,81.2887,81.4351,6900.0
2012-05-30 11:15:00,133.52,133.63,133.45,133.5,2300.0,81.4412,81.5083,81.3985,81.429,2300.0
2012-05-30 11:20:00,133.31,133.31,133.09,133.09,1700.0,81.3131,81.3131,81.1789,81.1789,1700.0
2012-05-30 11:25:00,133.11,133.13,133.03,133.03,4800.0,81.1911,81.2033,81.1423,81.1423,4800.0
2012-05-30 11:30:00,133.07,133.14,133.04,133.09,5400.0,81.1667,81.2094,81.1484,81.1789,5400.0
2012-05-30 11:35:00,133.12,133.38,133.12,133.37,3200.0,81.1972,81.3558,81.1972,81.3497,3200.0
2012-05-30 11:40:00,133.29,133.4,133.21,133.35,5600.0,81.3009,81.368,81.2521,81.3375,5600.0
2012-05-30 11:45:00,133.31,133.31,133.09,133.15,2700.0,81.3131,81.3131,81.1789,81.2155,2700.0
2012-05-30 11:50:00,133.15,133.22,133.11,133.14,4500.0,81.2155,81.2582,81.1911,81.2094,4500.0
2012-05-30 11:55:00,133.19,133.21,133.09,133.15,3900.0,81.2399,81.2521,81.1789,81.2155,3900.0
2012-05-30 12:00:00,133.19,133.19,132.99,133.0,6400.0,81.2399,81.2399,81.1179,81.124,6400.0
2012-05-30 12:05:00,133.05,133.16,132.99,133.01,3500.0,81.1545,81.2216,81.1179,81.1301,3500.0
2012-05-30 12:10:00,133.01,133.01,132.84,132.93,1200.0,81.1301,81.1301,81.0264,81.0813,1200.0
2012-05-30 12:15:00,132.91,132.93,132.78,132.85,18300.0,81.0691,81.0813,80.9898,81.0325,18300.0
2012-05-30 12:20:00,132.82,132.86,132.72,132.81,5200.0,81.0142,81.0386,80.9532,81.0081,5200.0
2012-05-30 12:25:00,132.8,132.84,132.73,132.83,6900.0,81.002,81.0264,80.9593,81.0203,6900.0
2012-05-30 12:30:00,132.8,132.83,132.72,132.72,3300.0,81.002,81.0203,80.9532,80.9532,3300.0
2012-05-30 12:35:00,132.77,132.8,132.72,132.8,1300.0,80.9837,81.002,80.9532,81.002,1300.0
2012-05-30 12:40:00,132.78,132.84,132.75,132.84,2900.0,80.9898,81.0264,80.9715,81.0264,2900.0
2012-05-30 12:45:00,132.78,132.87,132.74,132.82,7400.0,80.9898,81.0447,80.9654,81.0142,7400.0
2012-05-30 12:50:00,132.84,132.9,132.81,132.82,6600.0,81.0264,81.063,81.0081,81.0142,6600.0
2012-05-30 12:55:00,132.86,132.94,132.83,132.88,5500.0,81.0386,81.0874,81.0203,81.0508,5500.0
2012-05-30 13:00:00,132.87,132.91,132.83,132.84,3000.0,81.0447,81.0691,81.0203,81.0264,3000.0
2012-05-30 13:05:00,132.82,132.83,132.7,132.77,3800.0,81.0142,81.0203,80.941,80.9837,3800.0
2012-05-30 13:10:00,132.77,132.84,132.64,132.74,3800.0,80.9837,81.0264,80.9044,80.9654,3800.0
2012-05-30 13:15:00,132.74,132.76,132.62,132.72,2500.0,80.9654,80.9776,80.8922,80.9532,2500.0
2012-05-30 13:20:00,132.75,132.9,132.75,132.88,4500.0,80.9715,81.063,80.9715,81.0508,4500.0
2012-05-30 13:25:00,132.87,132.87,132.82,132.82,800.0,81.0447,81.0447,81.0142,81.0142,800.0
2012-05-30 13:30:00,132.8,133.03,132.8,133.02,9900.0,81.002,81.1423,81.002,81.1362,9900.0
2012-05-30 13:35:00,133.0,133.05,132.92,132.98,5300.0,81.124,81.1545,81.0752,81.1118,5300.0
2012-05-30 13:40:00,132.97,133.06,132.91,132.95,3200.0,81.1057,81.1606,81.0691,81.0935,3200.0
2012-05-30 13:45:00,132.95,133.0,132.88,132.92,2900.0,81.0935,81.124,81.0508,81.0752,2900.0
2012-05-30 13:50:00,132.93,132.98,132.81,132.94,2000.0,81.0813,81.1118,81.0081,81.0874,2000.0
2012-05-30 13:55:00,132.95,132.98,132.83,132.89,3400.0,81.0935,81.1118,81.0203,81.0569,3400.0
2012-05-30 14:00:00,132.88,133.14,132.88,132.97,5200.0,81.0508,81.2094,81.0508,81.1057,5200.0
2012-05-30 14:05:00,133.0,133.11,132.93,132.97,8500.0,81.124,81.1911,81.0813,81.1057,8500.0
2012-05-30 14:10:00,132.98,132.98,132.79,132.85,5100.0,81.1118,81.1118,80.9959,81.0325,5100.0
2012-05-30 14:15:00,132.85,132.9,132.82,132.89,5600.0,81.0325,81.063,81.0142,81.0569,5600.0
2012-05-30 14:20:00,132.89,132.98,132.79,132.85,6400.0,81.0569,81.1118,80.9959,81.0325,6400.0
2012-05-30 14:25:00,132.82,132.84,132.7,132.81,7500.0,81.0142,81.0264,80.941,81.0081,7500.0
2012-05-30 14:30:00,132.81,132.82,132.64,132.78,5200.0,81.0081,81.0142,80.9044,80.9898,5200.0
2012-05-30 14:35:00,132.81,132.83,132.72,132.77,21800.0,81.0081,81.0203,80.9532,80.9837,21800.0
2012-05-30 14:40:00,132.77,132.8,132.65,132.8,5500.0,80.9837,81.002,80.9105,81.002,5500.0
2012-05-30 14:45:00,132.79,132.85,132.61,132.72,12200.0,80.9959,81.0325,80.8861,80.9532,12200.0
2012-05-30 14:50:00,132.73,132.73,132.5,132.58,6200.0,80.9593,80.9593,80.819,80.8678,6200.0
2012-05-30 14:55:00,132.62,132.68,132.61,132.61,1600.0,80.8922,80.9288,80.8861,80.8861,1600.0
2012-05-30 15:00:00,132.54,132.65,132.48,132.51,5100.0,80.8434,80.9105,80.8068,80.8251,5100.0
2012-05-30 15:05:00,132.53,132.55,132.42,132.5,5200.0,80.8373,80.8495,80.7702,80.819,5200.0
2012-05-30 15:10:00,132.44,132.44,132.11,132.24,7000.0,80.7824,80.7824,80.5812,80.6604,7000.0
2012-05-30 15:15:00,132.22,132.3,132.1,132.24,16500.0,80.6482,80.697,80.5751,80.6604,16500.0
2012-05-30 15:20:00,132.22,132.41,132.15,132.34,30700.0,80.6482,80.7641,80.6056,80.7214,30700.0
2012-05-30 15:25:00,132.44,132.7,132.36,132.69,24400.0,80.7824,80.941,80.7336,80.9349,24400.0
2012-05-30 15:30:00,132.71,132.77,132.6,132.65,13400.0,80.9471,80.9837,80.88,80.9105,13400.0
2012-05-30 15:35:00,132.66,132.7,132.56,132.67,11500.0,80.9166,80.941,80.8556,80.9227,11500.0
2012-05-30 15:40:00,132.65,132.65,132.51,132.58,11800.0,80.9105,80.9105,80.8251,80.8678,11800.0
2012-05-30 15:45:00,132.62,132.88,132.6,132.82,42000.0,80.8922,81.0508,80.88,81.0142,42000.0
2012-05-30 15:50:00,132.82,132.85,132.53,132.55,29000.0,81.0142,81.0325,80.8373,80.8495,29000.0
2012-05-30 15:55:00,132.54,132.69,132.41,132.53,91700.0,80.8434,80.9349,80.7641,80.8373,91700.0
2012-05-31 09:30:00,132.75,132.77,131.92,132.03,9900.0,80.9715,80.9837,80.4653,80.5324,9900.0
2012-05-31 09:35:00,132.16,132.43,131.96,132.06,5400.0,80.6117,80.7763,80.4897,80.5507,5400.0
2012-05-31 09:40:00,132.07,132.18,131.59,131.6,8700.0,80.5568,80.6239,80.264,80.2701,8700.0
2012-05-31 09:45:00,131.61,131.92,131.51,131.51,12100.0,80.2762,80.4653,80.2152,80.2152,12100.0
2012-05-31 09:50:00,131.43,131.92,131.43,131.67,8100.0,80.1664,80.4653,80.1664,80.3128,8100.0
2012-05-31 09:55:00,131.68,131.68,131.31,131.4,29100.0,80.3189,80.3189,80.0932,80.1481,29100.0
2012-05-31 10:00:00,131.4,131.69,131.4,131.52,7800.0,80.1481,80.325,80.1481,80.2213,7800.0
2012-05-31 10:05:00,131.57,131.75,131.5,131.62,4000.0,80.2518,80.3616,80.2091,80.2823,4000.0
2012-05-31 10:10:00,131.65,131.77,131.45,131.71,9100.0,80.3006,80.3738,80.1786,80.3372,9100.0
2012-05-31 10:15:00,131.69,131.94,131.66,131.94,2700.0,80.325,80.4775,80.3067,80.4775,2700.0
2012-05-31 10:20:00,132.07,132.07,131.87,131.87,2300.0,80.5568,80.5568,80.4348,80.4348,2300.0
2012-05-31 10:25:00,131.74,131.94,131.69,131.83,4000.0,80.3555,80.4775,80.325,80.4104,4000.0
2012-05-31 10:30:00,131.71,132.18,131.71,132.1,2900.0,80.3372,80.6239,80.3372,80.5751,2900.0
2012-05-31 10:35:00,132.41,132.69,132.41,132.69,1200.0,80.7641,80.9349,80.7641,80.9349,1200.0
2012-05-31 10:40:00,132.63,132.64,132.26,132.27,3800.0,80.8983,80.9044,80.6726,80.6787,3800.0
2012-05-31 10:45:00,132.2,132.26,132.0,132.06,1800.0,80.6361,80.6726,80.5141,80.5507,1800.0
2012-05-31 10:50:00,132.03,132.1,131.99,132.06,800.0,80.5324,80.5751,80.508,80.5507,800.0
2012-05-31 10:55:00,132.04,132.38,132.03,132.16,7600.0,80.5385,80.7458,80.5324,80.6117,7600.0
2012-05-31 11:00:00,132.09,132.22,131.85,131.85,7500.0,80.569,80.6482,80.4226,80.4226,7500.0
2012-05-31 11:05:00,131.95,132.29,131.83,132.24,3800.0,80.4836,80.6909,80.4104,80.6604,3800.0
2012-05-31 11:10:00,132.28,132.28,132.13,132.19,2300.0,80.6848,80.6848,80.5934,80.63,2300.0
2012-05-31 11:15:00,132.17,132.17,131.94,132.12,2000.0,80.6178,80.6178,80.4775,80.5873,2000.0
2012-05-31 11:20:00,132.05,132.21,132.04,132.21,2200.0,80.5446,80.6421,80.5385,80.6421,2200.0
2012-05-31 11:25:00,132.28,132.46,132.28,132.46,3200.0,80.6848,80.7946,80.6848,80.7946,3200.0
2012-05-31 11:30:00,132.55,133.12,132.49,133.12,7400.0,80.8495,81.1972,80.8129,81.1972,7400.0
2012-05-31 11:35:00,133.07,133.08,132.92,132.95,3400.0,81.1667,81.1728,81.0752,81.0935,3400.0
2012-05-31 11:40:00,132.78,132.79,132.67,132.67,1600.0,80.9898,80.9959,80.9227,80.9227,1600.0
2012-05-31 11:45:00,132.62,132.62,132.46,132.46,1900.0,80.8922,80.8922,80.7946,80.7946,1900.0
2012-05-31 11:50:00,132.42,132.49,132.42,132.49,400.0,80.7702,80.8129,80.7702,80.8129,400.0
2012-05-31 11:55:00,132.53,132.75,132.53,132.75,1200.0,80.8373,80.9715,80.8373,80.9715,1200.0
2012-05-31 12:00:00,132.66,132.88,132.62,132.88,3100.0,80.9166,81.0508,80.8922,81.0508,3100.0
2012-05-31 12:05:00,132.89,133.07,132.86,133.01,3500.0,81.0569,81.1667,81.0386,81.1301,3500.0
2012-05-31 12:10:00,133.01,133.23,133.0,133.2,8200.0,81.1301,81.2643,81.124,81.246,8200.0
2012-05-31 12:15:00,133.25,133.25,132.99,133.03,1500.0,81.2765,81.2765,81.1179,81.1423,1500.0
2012-05-31 12:20:00,133.04,133.28,133.04,133.26,11200.0,81.1484,81.2948,81.1484,81.2826,11200.0
2012-05-31 12:25:00,133.26,133.61,133.22,133.32,8100.0,81.2826,81.4961,81.2582,81.3192,8100.0
2012-05-31 12:30:00,133.29,133.33,133.06,133.06,3000.0,81.3009,81.3253,81.1606,81.1606,3000.0
2012-05-31 12:35:00,133.13,133.13,132.95,133.0,3000.0,81.2033,81.2033,81.0935,81.124,3000.0
2012-05-31 12:40:00,133.02,133.25,133.0,133.17,4400.0,81.1362,81.2765,81.124,81.2277,4400.0
2012-05-31 12:45:00,133.2,133.2,133.05,133.2,2600.0,81.246,81.246,81.1545,81.246,2600.0
2012-05-31 12:50:00,133.21,133.46,133.21,133.4,10500.0,81.2521,81.4046,81.2521,81.368,10500.0
2012-05-31 12:55:00,133.43,133.43,133.3,133.38,4100.0,81.3863,81.3863,81.307,81.3558,4100.0
2012-05-31 13:00:00,133.35,133.54,133.3,133.52,3200.0,81.3375,81.4534,81.307,81.4412,3200.0
2012-05-31 13:05:00,133.52,133.66,133.45,133.48,3800.0,81.4412,81.5266,81.3985,81.4168,3800.0
2012-05-31 13:10:00,133.47,133.54,133.42,133.51,2200.0,81.4107,81.4534,81.3802,81.4351,2200.0
2012-05-31 13:15:00,133.53,133.68,133.53,133.58,2900.0,81.4473,81.5388,81.4473,81.4778,2900.0
2012-05-31 13:20:00,133.55,133.57,133.42,133.42,1200.0,81.4595,81.4717,81.3802,81.3802,1200.0
2012-05-31 13:25:00,133.41,133.42,133.3,133.3,2500.0,81.3741,81.3802,81.307,81.307,2500.0
2012-05-31 13:30:00,133.27,133.36,133.27,133.29,1000.0,81.2887,81.3436,81.2887,81.3009,1000.0
2012-05-31 13:35:00,133.33,133.33,133.11,133.2,1500.0,81.3253,81.3253,81.1911,81.246,1500.0
2012-05-31 13:40:00,133.19,133.21,133.0,133.17,3000.0,81.2399,81.2521,81.124,81.2277,3000.0
2012-05-31 13:45:00,133.2,133.2,133.08,133.15,5600.0,81.246,81.246,81.1728,81.2155,5600.0
2012-05-31 13:50:00,133.09,133.14,132.88,132.97,3600.0,81.1789,81.2094,81.0508,81.1057,3600.0
2012-05-31 13:55:00,132.98,133.16,132.97,133.16,3500.0,81.1118,81.2216,81.1057,81.2216,3500.0
2012-05-31 14:00:00,133.16,133.29,133.11,133.29,7800.0,81.2216,81.3009,81.1911,81.3009,7800.0
2012-05-31 14:05:00,133.36,133.52,133.36,133.52,6900.0,81.3436,81.4412,81.3436,81.4412,6900.0
2012-05-31 14:10:00,133.53,133.67,133.52,133.52,3700.0,81.4473,81.5327,81.4412,81.4412,3700.0
2012-05-31 14:15:00,133.49,133.5,133.35,133.35,3500.0,81.4229,81.429,81.3375,81.3375,3500.0
2012-05-31 14:20:00,133.31,133.31,133.23,133.26,3100.0,81.3131,81.3131,81.2643,81.2826,3100.0
2012-05-31 14:25:00,133.27,133.61,133.27,133.52,6900.0,81.2887,81.4961,81.2887,81.4412,6900.0
2012-05-31 14:30:00,133.45,133.56,133.44,133.53,5300.0,81.3985,81.4656,81.3924,81.4473,5300.0
2012-05-31 14:35:00,133.53,133.6,133.52,133.57,5200.0,81.4473,81.49,81.4412,81.4717,5200.0
2012-05-31 14:40:00,133.57,133.64,133.51,133.6,5400.0,81.4717,81.5144,81.4351,81.49,5400.0
2012-05-31 14:45:00,133.59,133.59,133.45,133.47,2400.0,81.4839,81.4839,81.3985,81.4107,2400.0
2012-05-31 14:50:00,133.39,133.39,133.16,133.33,12700.0,81.3619,81.3619,81.2216,81.3253,12700.0
2012-05-31 14:55:00,133.34,133.66,133.33,133.66,4200.0,81.3314,81.5266,81.3253,81.5266,4200.0
2012-05-31 15:00:00,133.63,133.67,133.54,133.56,5800.0,81.5083,81.5327,81.4534,81.4656,5800.0
2012-05-31 15:05:00,133.57,133.75,133.57,133.71,6200.0,81.4717,81.5815,81.4717,81.5571,6200.0
2012-05-31 15:10:00,133.73,134.11,133.72,134.08,12000.0,81.5693,81.8011,81.5632,81.7828,12000.0
2012-05-31 15:15:00,134.07,134.21,134.07,134.2,6300.0,81.7767,81.8621,81.7767,81.856,6300.0
2012-05-31 15:20:00,134.14,134.22,134.1,134.22,8900.0,81.8194,81.8682,81.795,81.8682,8900.0
2012-05-31 15:25:00,134.23,134.66,134.22,134.56,21500.0,81.8743,82.1365,81.8682,82.0755,21500.0
2012-05-31 15:30:00,134.51,134.58,134.37,134.45,11600.0,82.045,82.0877,81.9597,82.0084,11600.0
2012-05-31 15:35:00,134.46,134.64,134.42,134.47,10400.0,82.0145,82.1243,81.9902,82.0206,10400.0
2012-05-31 15:40:00,134.5,134.52,134.18,134.22,17200.0,82.0389,82.0511,81.8438,81.8682,17200.0
2012-05-31 15:45:00,134.17,134.21,133.65,133.73,22900.0,81.8377,81.8621,81.5205,81.5693,22900.0
2012-05-31 15:50:00,133.72,133.76,133.6,133.6,26800.0,81.5632,81.5876,81.49,81.49,26800.0
2012-05-31 15:55:00,133.56,133.63,133.36,133.52,122200.0,81.4656,81.5083,81.3436,81.4412,122200.0
2012-06-01 09:30:00,131.31,132.04,131.26,132.04,19700.0,80.0932,80.5385,80.0627,80.5385,19700.0
2012-06-01 09:35:00,131.84,132.27,131.42,132.25,6600.0,80.4165,80.6787,80.1603,80.6665,6600.0
2012-06-01 09:40:00,132.18,132.27,131.96,132.02,7100.0,80.6239,80.6787,80.4897,80.5263,7100.0
2012-06-01 09:45:00,131.94,132.04,131.76,131.86,3100.0,80.4775,80.5385,80.3677,80.4287,3100.0
2012-06-01 09:50:00,131.81,132.07,131.69,131.78,11200.0,80.3982,80.5568,80.325,80.3799,11200.0
2012-06-01 09:55:00,131.63,131.95,131.34,131.95,12000.0,80.2884,80.4836,80.1115,80.4836,12000.0
2012-06-01 10:00:00,131.73,132.09,131.51,132.05,6400.0,80.3494,80.569,80.2152,80.5446,6400.0
2012-06-01 10:05:00,132.0,132.17,131.72,132.16,9400.0,80.5141,80.6178,80.3433,80.6117,9400.0
2012-06-01 10:10:00,132.17,132.27,131.91,131.91,26400.0,80.6178,80.6787,80.4592,80.4592,26400.0
2012-06-01 10:15:00,131.91,132.22,131.82,131.82,17200.0,80.4592,80.6482,80.4043,80.4043,17200.0
2012-06-01 10:20:00,131.76,131.88,131.64,131.84,15100.0,80.3677,80.4409,80.2945,80.4165,15100.0
2012-06-01 10:25:00,131.86,132.0,131.82,131.98,12200.0,80.4287,80.5141,80.4043,80.5019,12200.0
2012-06-01 10:30:00,131.93,132.08,131.86,131.92,6900.0,80.4714,80.5629,80.4287,80.4653,6900.0
2012-06-01 10:35:00,131.97,132.07,131.82,132.04,10300.0,80.4958,80.5568,80.4043,80.5385,10300.0
2012-06-01 10:40:00,132.06,132.1,131.9,132.0,3500.0,80.5507,80.5751,80.4531,80.5141,3500.0
2012-06-01 10:45:00,132.03,132.41,132.03,132.41,8000.0,80.5324,80.7641,80.5324,80.7641,8000.0
2012-06-01 10:50:00,132.39,132.45,132.34,132.42,4500.0,80.7519,80.7885,80.7214,80.7702,4500.0
2012-06-01 10:55:00,132.42,132.66,132.15,132.29,44600.0,80.7702,80.9166,80.6056,80.6909,44600.0
2012-06-01 11:00:00,132.28,132.3,132.02,132.16,2800.0,80.6848,80.697,80.5263,80.6117,2800.0
2012-06-01 11:05:00,132.15,132.19,132.1,132.16,2400.0,80.6056,80.63,80.5751,80.6117,2400.0
2012-06-01 11:10:00,132.15,132.44,132.15,132.34,6300.0,80.6056,80.7824,80.6056,80.7214,6300.0
2012-06-01 11:15:00,132.3,132.39,132.27,132.34,8100.0,80.697,80.7519,80.6787,80.7214,8100.0
2012-06-01 11:20:00,132.33,132.71,132.26,132.51,14800.0,80.7153,80.9471,80.6726,80.8251,14800.0
2012-06-01 11:25:00,132.57,132.62,132.44,132.49,6500.0,80.8617,80.8922,80.7824,80.8129,6500.0
2012-06-01 11:30:00,132.49,132.49,132.32,132.48,5200.0,80.8129,80.8129,80.7092,80.8068,5200.0
2012-06-01 11:35:00,132.41,132.96,132.37,132.8,9400.0,80.7641,81.0996,80.7397,81.002,9400.0
2012-06-01 11:40:00,132.78,132.8,132.68,132.8,4200.0,80.9898,81.002,80.9288,81.002,4200.0
2012-06-01 11:45:00,132.74,132.8,132.51,132.51,2300.0,80.9654,81.002,80.8251,80.8251,2300.0
2012-06-01 11:50:00,132.51,132.91,132.46,132.75,11800.0,80.8251,81.0691,80.7946,80.9715,11800.0
2012-06-01 11:55:00,132.73,132.78,132.61,132.75,5000.0,80.9593,80.9898,80.8861,80.9715,5000.0
2012-06-01 12:00:00,132.62,132.62,132.4,132.5,3500.0,80.8922,80.8922,80.758,80.819,3500.0
2012-06-01 12:05:00,132.51,132.74,132.51,132.6,4600.0,80.8251,80.9654,80.8251,80.88,4600.0
2012-06-01 12:10:00,132.6,132.84,132.6,132.78,5000.0,80.88,81.0264,80.88,80.9898,5000.0
2012-06-01 12:15:00,132.82,132.96,132.82,132.93,2100.0,81.0142,81.0996,81.0142,81.0813,2100.0
2012-06-01 12:20:00,132.84,132.89,132.61,132.62,3600.0,81.0264,81.0569,80.8861,80.8922,3600.0
2012-06-01 12:25:00,132.62,132.66,132.54,132.62,7500.0,80.8922,80.9166,80.8434,80.8922,7500.0
2012-06-01 12:30:00,132.58,132.61,132.48,132.58,5500.0,80.8678,80.8861,80.8068,80.8678,5500.0
2012-06-01 12:35:00,132.55,132.55,132.33,132.33,2800.0,80.8495,80.8495,80.7153,80.7153,2800.0
2012-06-01 12:40:00,132.36,132.58,132.34,132.35,4200.0,80.7336,80.8678,80.7214,80.7275,4200.0
2012-06-01 12:45:00,132.38,132.44,132.34,132.42,6600.0,80.7458,80.7824,80.7214,80.7702,6600.0
2012-06-01 12:50:00,132.41,132.41,132.34,132.35,2500.0,80.7641,80.7641,80.7214,80.7275,2500.0
2012-06-01 12:55:00,132.34,132.35,132.25,132.31,4000.0,80.7214,80.7275,80.6665,80.7031,4000.0
2012-06-01 13:00:00,132.22,132.34,132.15,132.3,5900.0,80.6482,80.7214,80.6056,80.697,5900.0
2012-06-01 13:05:00,132.28,132.32,132.15,132.29,4800.0,80.6848,80.7092,80.6056,80.6909,4800.0
2012-06-01 13:10:00,132.29,132.45,132.29,132.38,4500.0,80.6909,80.7885,80.6909,80.7458,4500.0
2012-06-01 13:15:00,132.39,132.46,132.33,132.39,3600.0,80.7519,80.7946,80.7153,80.7519,3600.0
2012-06-01 13:20:00,132.32,132.39,132.18,132.24,3000.0,80.7092,80.7519,80.6239,80.6604,3000.0
2012-06-01 13:25:00,132.17,132.2,131.94,131.95,2900.0,80.6178,80.6361,80.4775,80.4836,2900.0
2012-06-01 13:30:00,131.9,132.04,131.79,131.83,9600.0,80.4531,80.5385,80.386,80.4104,9600.0
2012-06-01 13:35:00,131.79,132.05,131.79,131.87,7500.0,80.386,80.5446,80.386,80.4348,7500.0
2012-06-01 13:40:00,131.82,132.21,131.82,132.19,5400.0,80.4043,80.6421,80.4043,80.63,5400.0
2012-06-01 13:45:00,132.2,132.32,132.17,132.29,5300.0,80.6361,80.7092,80.6178,80.6909,5300.0
2012-06-01 13:50:00,132.24,132.26,132.17,132.2,6100.0,80.6604,80.6726,80.6178,80.6361,6100.0
2012-06-01 13:55:00,132.15,132.15,131.83,131.99,4200.0,80.6056,80.6056,80.4104,80.508,4200.0
2012-06-01 14:00:00,131.99,132.05,131.81,131.89,6000.0,80.508,80.5446,80.3982,80.447,6000.0
2012-06-01 14:05:00,131.88,132.11,131.76,132.01,14300.0,80.4409,80.5812,80.3677,80.5202,14300.0
2012-06-01 14:10:00,131.94,131.95,131.9,131.9,5900.0,80.4775,80.4836,80.4531,80.4531,5900.0
2012-06-01 14:15:00,131.9,132.17,131.9,132.17,6700.0,80.4531,80.6178,80.4531,80.6178,6700.0
2012-06-01 14:20:00,132.22,132.65,132.21,132.59,17800.0,80.6482,80.9105,80.6421,80.8739,17800.0
2012-06-01 14:25:00,132.66,132.68,132.44,132.46,6800.0,80.9166,80.9288,80.7824,80.7946,6800.0
2012-06-01 14:30:00,132.41,132.53,132.36,132.46,7000.0,80.7641,80.8373,80.7336,80.7946,7000.0
2012-06-01 14:35:00,132.48,132.69,132.4,132.64,7200.0,80.8068,80.9349,80.758,80.9044,7200.0
2012-06-01 14:40:00,132.64,132.64,132.42,132.64,9400.0,80.9044,80.9044,80.7702,80.9044,9400.0
2012-06-01 14:45:00,132.65,132.67,132.56,132.59,6700.0,80.9105,80.9227,80.8556,80.8739,6700.0
2012-06-01 14:50:00,132.6,132.72,132.45,132.47,7000.0,80.88,80.9532,80.7885,80.8007,7000.0
2012-06-01 14:55:00,132.46,132.47,132.24,132.31,8400.0,80.7946,80.8007,80.6604,80.7031,8400.0
2012-06-01 15:00:00,132.36,132.4,132.16,132.23,5100.0,80.7336,80.758,80.6117,80.6543,5100.0
2012-06-01 15:05:00,132.17,132.26,132.07,132.26,3400.0,80.6178,80.6726,80.5568,80.6726,3400.0
2012-06-01 15:10:00,132.25,132.59,132.11,132.11,16400.0,80.6665,80.8739,80.5812,80.5812,16400.0
2012-06-01 15:15:00,132.06,132.17,131.99,132.04,6700.0,80.5507,80.6178,80.508,80.5385,6700.0
2012-06-01 15:20:00,132.04,132.06,131.98,132.0,6200.0,80.5385,80.5507,80.5019,80.5141,6200.0
2012-06-01 15:25:00,132.01,132.46,131.98,132.29,16900.0,80.5202,80.7946,80.5019,80.6909,16900.0
2012-06-01 15:30:00,132.29,132.43,132.06,132.26,10400.0,80.6909,80.7763,80.5507,80.6726,10400.0
2012-06-01 15:35:00,132.2,132.2,131.95,131.95,11800.0,80.6361,80.6361,80.4836,80.4836,11800.0
2012-06-01 15:40:00,131.96,132.07,131.92,132.03,22700.0,80.4897,80.5568,80.4653,80.5324,22700.0
2012-06-01 15:45:00,132.02,132.56,132.0,132.31,41400.0,80.5263,80.8556,80.5141,80.7031,41400.0
2012-06-01 15:50:00,132.3,132.39,132.15,132.18,31600.0,80.697,80.7519,80.6056,80.6239,31600.0
2012-06-01 15:55:00,132.18,132.32,132.0,132.0,62600.0,80.6239,80.7092,80.5141,80.5141,62600.0
2012-06-04 09:30:00,132.32,132.49,132.05,132.49,8900.0,80.7092,80.8129,80.5446,80.8129,8900.0
2012-06-04 09:35:00,132.49,132.62,132.18,132.2,5900.0,80.8129,80.8922,80.6239,80.6361,5900.0
2012-06-04 09:40:00,132.2,132.39,132.1,132.35,8500.0,80.6361,80.7519,80.5751,80.7275,8500.0
2012-06-04 09:45:00,132.31,132.35,132.02,132.02,22600.0,80.7031,80.7275,80.5263,80.5263,22600.0
2012-06-04 09:50:00,132.07,132.33,132.04,132.17,20600.0,80.5568,80.7153,80.5385,80.6178,20600.0
2012-06-04 09:55:00,132.02,132.32,132.0,132.26,11200.0,80.5263,80.7092,80.5141,80.6726,11200.0
2012-06-04 10:00:00,132.19,132.24,132.03,132.22,4800.0,80.63,80.6604,80.5324,80.6482,4800.0
2012-06-04 10:05:00,132.2,132.29,132.06,132.12,13100.0,80.6361,80.6909,80.5507,80.5873,13100.0
2012-06-04 10:10:00,132.27,132.47,132.19,132.34,5300.0,80.6787,80.8007,80.63,80.7214,5300.0
2012-06-04 10:15:00,132.38,132.56,132.38,132.52,4100.0,80.7458,80.8556,80.7458,80.8312,4100.0
2012-06-04 10:20:00,132.6,132.77,132.48,132.53,8200.0,80.88,80.9837,80.8068,80.8373,8200.0
2012-06-04 10:25:00,132.42,132.68,132.3,132.34,6000.0,80.7702,80.9288,80.697,80.7214,6000.0
2012-06-04 10:30:00,132.35,132.41,132.28,132.36,17300.0,80.7275,80.7641,80.6848,80.7336,17300.0
2012-06-04 10:35:00,132.35,132.58,132.22,132.41,10300.0,80.7275,80.8678,80.6482,80.7641,10300.0
2012-06-04 10:40:00,132.44,132.81,132.44,132.67,6600.0,80.7824,81.0081,80.7824,80.9227,6600.0
2012-06-04 10:45:00,132.57,132.61,132.34,132.55,11100.0,80.8617,80.8861,80.7214,80.8495,11100.0
2012-06-04 10:50:00,132.57,132.93,132.57,132.88,6100.0,80.8617,81.0813,80.8617,81.0508,6100.0
2012-06-04 10:55:00,132.92,133.21,132.84,132.87,5200.0,81.0752,81.2521,81.0264,81.0447,5200.0
2012-06-04 11:00:00,132.89,132.92,132.83,132.87,4700.0,81.0569,81.0752,81.0203,81.0447,4700.0
2012-06-04 11:05:00,132.88,132.88,132.59,132.63,4100.0,81.0508,81.0508,80.8739,80.8983,4100.0
2012-06-04 11:10:00,132.64,132.64,132.26,132.28,6800.0,80.9044,80.9044,80.6726,80.6848,6800.0
2012-06-04 11:15:00,132.31,132.37,132.26,132.3,9100.0,80.7031,80.7397,80.6726,80.697,9100.0
2012-06-04 11:20:00,132.32,132.44,132.19,132.36,8300.0,80.7092,80.7824,80.63,80.7336,8300.0
2012-06-04 11:25:00,132.4,132.4,132.1,132.1,2600.0,80.758,80.758,80.5751,80.5751,2600.0
2012-06-04 11:30:00,132.12,132.27,132.11,132.27,2800.0,80.5873,80.6787,80.5812,80.6787,2800.0
2012-06-04 11:35:00,132.25,132.27,132.0,132.14,8600.0,80.6665,80.6787,80.5141,80.5995,8600.0
2012-06-04 11:40:00,132.14,132.23,132.05,132.12,7100.0,80.5995,80.6543,80.5446,80.5873,7100.0
2012-06-04 11:45:00,132.12,132.22,132.03,132.22,8200.0,80.5873,80.6482,80.5324,80.6482,8200.0
2012-06-04 11:50:00,132.19,132.23,132.02,132.02,3300.0,80.63,80.6543,80.5263,80.5263,3300.0
2012-06-04 11:55:00,132.1,132.32,132.08,132.3,4100.0,80.5751,80.7092,80.5629,80.697,4100.0
2012-06-04 12:00:00,132.25,132.45,132.24,132.37,5200.0,80.6665,80.7885,80.6604,80.7397,5200.0
2012-06-04 12:05:00,132.33,132.44,132.33,132.35,3100.0,80.7153,80.7824,80.7153,80.7275,3100.0
2012-06-04 12:10:00,132.33,132.35,131.93,131.96,6800.0,80.7153,80.7275,80.4714,80.4897,6800.0
2012-06-04 12:15:00,131.93,131.93,131.81,131.89,4500.0,80.4714,80.4714,80.3982,80.447,4500.0
2012-06-04 12:20:00,131.89,132.0,131.86,131.9,7300.0,80.447,80.5141,80.4287,80.4531,7300.0
2012-06-04 12:25:00,131.89,132.0,131.77,131.8,3700.0,80.447,80.5141,80.3738,80.3921,3700.0
2012-06-04 12:30:00,131.84,131.95,131.68,131.95,3000.0,80.4165,80.4836,80.3189,80.4836,3000.0
2012-06-04 12:35:00,131.93,132.0,131.92,131.98,4800.0,80.4714,80.5141,80.4653,80.5019,4800.0
2012-06-04 12:40:00,131.99,132.07,131.9,131.94,3700.0,80.508,80.5568,80.4531,80.4775,3700.0
2012-06-04 12:45:00,131.94,132.03,131.9,131.96,4000.0,80.4775,80.5324,80.4531,80.4897,4000.0
2012-06-04 12:50:00,131.97,131.97,131.83,131.91,4800.0,80.4958,80.4958,80.4104,80.4592,4800.0
2012-06-04 12:55:00,131.91,132.13,131.9,132.04,5100.0,80.4592,80.5934,80.4531,80.5385,5100.0
2012-06-04 13:00:00,132.03,132.11,132.01,132.07,4400.0,80.5324,80.5812,80.5202,80.5568,4400.0
2012-06-04 13:05:00,132.04,132.09,131.94,131.96,3300.0,80.5385,80.569,80.4775,80.4897,3300.0
2012-06-04 13:10:00,131.97,132.09,131.97,132.07,5900.0,80.4958,80.569,80.4958,80.5568,5900.0
2012-06-04 13:15:00,132.07,132.14,131.91,132.01,10200.0,80.5568,80.5995,80.4592,80.5202,10200.0
2012-06-04 13:20:00,132.01,132.02,131.84,131.86,8000.0,80.5202,80.5263,80.4165,80.4287,8000.0
2012-06-04 13:25:00,131.89,131.98,131.78,131.98,6900.0,80.447,80.5019,80.3799,80.5019,6900.0
2012-06-04 13:30:00,132.0,132.0,131.76,132.0,5900.0,80.5141,80.5141,80.3677,80.5141,5900.0
2012-06-04 13:35:00,132.12,132.38,132.09,132.34,4900.0,80.5873,80.7458,80.569,80.7214,4900.0
2012-06-04 13:40:00,132.39,132.48,132.34,132.38,5400.0,80.7519,80.8068,80.7214,80.7458,5400.0
2012-06-04 13:45:00,132.37,132.37,132.01,132.02,2900.0,80.7397,80.7397,80.5202,80.5263,2900.0
2012-06-04 13:50:00,132.03,132.1,131.83,131.88,6900.0,80.5324,80.5751,80.4104,80.4409,6900.0
2012-06-04 13:55:00,131.9,131.96,131.65,131.96,13900.0,80.4531,80.4897,80.3006,80.4897,13900.0
2012-06-04 14:00:00,132.04,132.23,131.92,132.22,9300.0,80.5385,80.6543,80.4653,80.6482,9300.0
2012-06-04 14:05:00,132.21,132.26,132.11,132.18,6000.0,80.6421,80.6726,80.5812,80.6239,6000.0
2012-06-04 14:10:00,132.22,132.33,132.12,132.14,4900.0,80.6482,80.7153,80.5873,80.5995,4900.0
2012-06-04 14:15:00,132.14,132.49,132.08,132.49,6700.0,80.5995,80.8129,80.5629,80.8129,6700.0
2012-06-04 14:20:00,132.45,132.53,132.33,132.5,3800.0,80.7885,80.8373,80.7153,80.819,3800.0
2012-06-04 14:25:00,132.57,132.78,132.55,132.63,3800.0,80.8617,80.9898,80.8495,80.8983,3800.0
2012-06-04 14:30:00,132.62,132.73,132.44,132.71,5600.0,80.8922,80.9593,80.7824,80.9471,5600.0
2012-06-04 14:35:00,132.81,133.11,132.81,132.99,9200.0,81.0081,81.1911,81.0081,81.1179,9200.0
2012-06-04 14:40:00,132.93,132.95,132.73,132.78,14700.0,81.0813,81.0935,80.9593,80.9898,14700.0
2012-06-04 14:45:00,132.77,132.77,132.52,132.56,2700.0,80.9837,80.9837,80.8312,80.8556,2700.0
2012-06-04 14:50:00,132.49,132.54,132.32,132.46,5800.0,80.8129,80.8434,80.7092,80.7946,5800.0
2012-06-04 14:55:00,132.54,132.55,132.35,132.44,10100.0,80.8434,80.8495,80.7275,80.7824,10100.0
2012-06-04 15:00:00,132.4,132.4,132.3,132.38,5500.0,80.758,80.758,80.697,80.7458,5500.0
2012-06-04 15:05:00,132.35,132.44,132.3,132.33,6000.0,80.7275,80.7824,80.697,80.7153,6000.0
2012-06-04 15:10:00,132.29,132.34,132.14,132.23,5900.0,80.6909,80.7214,80.5995,80.6543,5900.0
2012-06-04 15:15:00,132.22,132.37,132.06,132.35,10700.0,80.6482,80.7397,80.5507,80.7275,10700.0
2012-06-04 15:20:00,132.36,132.4,132.24,132.28,19500.0,80.7336,80.758,80.6604,80.6848,19500.0
2012-06-04 15:25:00,132.27,132.52,132.16,132.42,15600.0,80.6787,80.8312,80.6117,80.7702,15600.0
2012-06-04 15:30:00,132.42,132.44,132.18,132.26,15600.0,80.7702,80.7824,80.6239,80.6726,15600.0
2012-06-04 15:35:00,132.25,132.28,132.12,132.26,13000.0,80.6665,80.6848,80.5873,80.6726,13000.0
2012-06-04 15:40:00,132.28,132.45,132.18,132.44,20400.0,80.6848,80.7885,80.6239,80.7824,20400.0
2012-06-04 15:45:00,132.45,132.72,132.45,132.61,20100.0,80.7885,80.9532,80.7885,80.8861,20100.0
2012-06-04 15:50:00,132.63,132.8,132.57,132.7,18000.0,80.8983,81.002,80.8617,80.941,18000.0
2012-06-04 15:55:00,132.65,132.8,132.56,132.57,59900.0,80.9105,81.002,80.8556,80.8617,59900.0
2012-06-05 09:30:00,132.07,132.07,131.62,131.62,4900.0,80.5568,80.5568,80.2823,80.2823,4900.0
2012-06-05 09:35:00,131.79,131.96,131.69,131.96,4500.0,80.386,80.4897,80.325,80.4897,4500.0
2012-06-05 09:40:00,131.77,132.05,131.67,131.87,9600.0,80.3738,80.5446,80.3128,80.4348,9600.0
2012-06-05 09:45:00,131.9,132.66,131.88,132.63,14600.0,80.4531,80.9166,80.4409,80.8983,14600.0
2012-06-05 09:50:00,132.63,132.75,132.23,132.32,12100.0,80.8983,80.9715,80.6543,80.7092,12100.0
2012-06-05 09:55:00,132.31,132.75,132.09,132.61,6400.0,80.7031,80.9715,80.569,80.8861,6400.0
2012-06-05 10:00:00,132.96,133.15,132.73,133.02,2000.0,81.0996,81.2155,80.9593,81.1362,2000.0
2012-06-05 10:05:00,133.05,133.27,132.9,133.09,2200.0,81.1545,81.2887,81.063,81.1789,2200.0
2012-06-05 10:10:00,133.08,133.17,132.8,132.97,2200.0,81.1728,81.2277,81.002,81.1057,2200.0
2012-06-05 10:15:00,132.96,132.96,132.7,132.7,800.0,81.0996,81.0996,80.941,80.941,800.0
2012-06-05 10:20:00,132.57,132.71,132.48,132.71,2200.0,80.8617,80.9471,80.8068,80.9471,2200.0
2012-06-05 10:25:00,132.71,133.04,132.68,132.7,2600.0,80.9471,81.1484,80.9288,80.941,2600.0
2012-06-05 10:30:00,132.8,132.8,132.56,132.58,1500.0,81.002,81.002,80.8556,80.8678,1500.0
2012-06-05 10:35:00,132.52,132.72,132.39,132.72,3400.0,80.8312,80.9532,80.7519,80.9532,3400.0
2012-06-05 10:40:00,132.67,132.69,132.53,132.59,10000.0,80.9227,80.9349,80.8373,80.8739,10000.0
2012-06-05 10:45:00,132.62,132.64,132.5,132.62,16900.0,80.8922,80.9044,80.819,80.8922,16900.0
2012-06-05 10:50:00,132.59,132.88,132.56,132.82,6700.0,80.8739,81.0508,80.8556,81.0142,6700.0
2012-06-05 10:55:00,132.79,133.04,132.72,132.97,4700.0,80.9959,81.1484,80.9532,81.1057,4700.0
2012-06-05 11:00:00,133.0,133.04,132.81,132.81,3700.0,81.124,81.1484,81.0081,81.0081,3700.0
2012-06-05 11:05:00,132.82,133.15,132.78,133.12,5100.0,81.0142,81.2155,80.9898,81.1972,5100.0
2012-06-05 11:10:00,133.13,133.18,133.07,133.18,1700.0,81.2033,81.2338,81.1667,81.2338,1700.0
2012-06-05 11:15:00,133.16,133.31,133.13,133.31,5100.0,81.2216,81.3131,81.2033,81.3131,5100.0
2012-06-05 11:20:00,133.42,133.54,133.36,133.38,2000.0,81.3802,81.4534,81.3436,81.3558,2000.0
2012-06-05 11:25:00,133.43,133.61,133.39,133.49,1900.0,81.3863,81.4961,81.3619,81.4229,1900.0
2012-06-05 11:30:00,133.49,133.67,133.47,133.55,5300.0,81.4229,81.5327,81.4107,81.4595,5300.0
2012-06-05 11:35:00,133.53,133.75,133.16,133.16,5800.0,81.4473,81.5815,81.2216,81.2216,5800.0
2012-06-05 11:40:00,133.1,133.11,132.79,132.82,8900.0,81.185,81.1911,80.9959,81.0142,8900.0
2012-06-05 11:45:00,132.81,133.14,132.7,133.14,3200.0,81.0081,81.2094,80.941,81.2094,3200.0
2012-06-05 11:50:00,133.09,133.35,133.09,133.13,2000.0,81.1789,81.3375,81.1789,81.2033,2000.0
2012-06-05 11:55:00,133.17,133.17,132.9,132.91,1200.0,81.2277,81.2277,81.063,81.0691,1200.0
2012-06-05 12:00:00,132.93,133.12,132.93,133.12,8900.0,81.0813,81.1972,81.0813,81.1972,8900.0
2012-06-05 12:05:00,133.06,133.41,133.06,133.17,6500.0,81.1606,81.3741,81.1606,81.2277,6500.0
2012-06-05 12:10:00,133.18,133.21,133.1,133.1,2300.0,81.2338,81.2521,81.185,81.185,2300.0
2012-06-05 12:15:00,133.08,133.22,132.82,133.17,6900.0,81.1728,81.2582,81.0142,81.2277,6900.0
2012-06-05 12:20:00,133.08,133.2,133.05,133.16,1200.0,81.1728,81.246,81.1545,81.2216,1200.0
2012-06-05 12:25:00,133.17,133.22,133.11,133.2,1300.0,81.2277,81.2582,81.1911,81.246,1300.0
2012-06-05 12:30:00,133.31,133.81,133.29,133.81,6700.0,81.3131,81.6181,81.3009,81.6181,6700.0
2012-06-05 12:35:00,133.8,133.8,133.64,133.75,1600.0,81.612,81.612,81.5144,81.5815,1600.0
2012-06-05 12:40:00,133.66,133.67,133.52,133.67,1500.0,81.5266,81.5327,81.4412,81.5327,1500.0
2012-06-05 12:45:00,133.67,133.71,133.55,133.58,2700.0,81.5327,81.5571,81.4595,81.4778,2700.0
2012-06-05 12:50:00,133.5,133.77,133.5,133.73,2200.0,81.429,81.5937,81.429,81.5693,2200.0
2012-06-05 12:55:00,133.71,133.87,133.71,133.87,700.0,81.5571,81.6547,81.5571,81.6547,700.0
2012-06-05 13:00:00,133.83,133.85,133.79,133.85,600.0,81.6303,81.6425,81.6059,81.6425,600.0
2012-06-05 13:05:00,133.83,133.83,133.72,133.78,5200.0,81.6303,81.6303,81.5632,81.5998,5200.0
2012-06-05 13:10:00,133.7,133.78,133.7,133.75,1300.0,81.551,81.5998,81.551,81.5815,1300.0
2012-06-05 13:15:00,133.66,133.83,133.6,133.83,1400.0,81.5266,81.6303,81.49,81.6303,1400.0
2012-06-05 13:20:00,133.79,134.12,133.79,134.07,3900.0,81.6059,81.8072,81.6059,81.7767,3900.0
2012-06-05 13:25:00,134.0,134.0,133.82,133.88,1800.0,81.734,81.734,81.6242,81.6608,1800.0
2012-06-05 13:30:00,133.88,134.02,133.77,133.94,4100.0,81.6608,81.7462,81.5937,81.6974,4100.0
2012-06-05 13:35:00,134.06,134.25,134.06,134.14,1700.0,81.7706,81.8865,81.7706,81.8194,1700.0
2012-06-05 13:40:00,134.12,134.29,134.08,134.29,2000.0,81.8072,81.9109,81.7828,81.9109,2000.0
2012-06-05 13:45:00,134.36,134.37,134.32,134.33,2400.0,81.9536,81.9597,81.9292,81.9353,2400.0
2012-06-05 13:50:00,134.31,134.42,134.27,134.36,1800.0,81.9231,81.9902,81.8987,81.9536,1800.0
2012-06-05 13:55:00,134.25,134.45,134.25,134.33,4500.0,81.8865,82.0084,81.8865,81.9353,4500.0
2012-06-05 14:00:00,134.31,134.38,134.03,134.03,5200.0,81.9231,81.9658,81.7523,81.7523,5200.0
2012-06-05 14:05:00,134.06,134.13,133.97,134.12,2500.0,81.7706,81.8133,81.7157,81.8072,2500.0
2012-06-05 14:10:00,134.06,134.1,134.06,134.1,300.0,81.7706,81.795,81.7706,81.795,300.0
2012-06-05 14:15:00,134.18,134.23,134.06,134.21,8800.0,81.8438,81.8743,81.7706,81.8621,8800.0
2012-06-05 14:20:00,134.21,134.21,133.89,133.91,3000.0,81.8621,81.8621,81.6669,81.6791,3000.0
2012-06-05 14:25:00,134.0,134.0,133.86,133.96,2700.0,81.734,81.734,81.6486,81.7096,2700.0
2012-06-05 14:30:00,133.96,134.05,133.94,134.02,4100.0,81.7096,81.7645,81.6974,81.7462,4100.0
2012-06-05 14:35:00,134.06,134.06,133.81,133.81,5300.0,81.7706,81.7706,81.6181,81.6181,5300.0
2012-06-05 14:40:00,133.84,133.94,133.76,133.78,4200.0,81.6364,81.6974,81.5876,81.5998,4200.0
2012-06-05 14:45:00,133.78,133.87,133.7,133.81,4700.0,81.5998,81.6547,81.551,81.6181,4700.0
2012-06-05 14:50:00,133.81,133.92,133.81,133.88,2300.0,81.6181,81.6852,81.6181,81.6608,2300.0
2012-06-05 14:55:00,133.87,133.93,133.79,133.82,4900.0,81.6547,81.6913,81.6059,81.6242,4900.0
2012-06-05 15:00:00,133.91,134.08,133.84,133.84,4100.0,81.6791,81.7828,81.6364,81.6364,4100.0
2012-06-05 15:05:00,133.79,133.79,133.66,133.73,6200.0,81.6059,81.6059,81.5266,81.5693,6200.0
2012-06-05 15:10:00,133.73,133.85,133.72,133.8,5200.0,81.5693,81.6425,81.5632,81.612,5200.0
2012-06-05 15:15:00,133.76,133.84,133.67,133.75,6800.0,81.5876,81.6364,81.5327,81.5815,6800.0
2012-06-05 15:20:00,133.77,133.84,133.76,133.81,5700.0,81.5937,81.6364,81.5876,81.6181,5700.0
2012-06-05 15:25:00,133.86,133.91,133.82,133.85,7600.0,81.6486,81.6791,81.6242,81.6425,7600.0
2012-06-05 15:30:00,133.89,133.94,133.85,133.92,7400.0,81.6669,81.6974,81.6425,81.6852,7400.0
2012-06-05 15:35:00,133.97,133.98,133.8,133.88,11300.0,81.7157,81.7218,81.612,81.6608,11300.0
2012-06-05 15:40:00,133.88,134.06,133.88,134.0,6900.0,81.6608,81.7706,81.6608,81.734,6900.0
2012-06-05 15:45:00,133.98,134.08,133.78,133.84,17100.0,81.7218,81.7828,81.5998,81.6364,17100.0
2012-06-05 15:50:00,133.86,133.98,133.82,133.95,23000.0,81.6486,81.7218,81.6242,81.7035,23000.0
2012-06-05 15:55:00,133.91,133.93,133.73,133.82,87500.0,81.6791,81.6913,81.5693,81.6242,87500.0
2012-06-06 09:30:00,134.93,135.0,134.41,134.42,11100.0,82.3012,82.3439,81.9841,81.9902,11100.0
2012-06-06 09:35:00,134.3,134.78,134.11,134.11,4500.0,81.917,82.2097,81.8011,81.8011,4500.0
2012-06-06 09:40:00,134.13,134.55,133.98,134.36,10000.0,81.8133,82.0694,81.7218,81.9536,10000.0
2012-06-06 09:45:00,134.54,134.59,134.28,134.3,15000.0,82.0633,82.0938,81.9048,81.917,15000.0
2012-06-06 09:50:00,134.27,134.42,134.05,134.32,5600.0,81.8987,81.9902,81.7645,81.9292,5600.0
2012-06-06 09:55:00,134.5,134.81,134.31,134.31,5300.0,82.0389,82.228,81.9231,81.9231,5300.0
2012-06-06 10:00:00,134.45,134.82,134.3,134.65,3700.0,82.0084,82.2341,81.917,82.1304,3700.0
2012-06-06 10:05:00,134.66,134.89,134.65,134.81,1800.0,82.1365,82.2768,82.1304,82.228,1800.0
2012-06-06 10:10:00,134.79,134.83,134.5,134.83,3200.0,82.2158,82.2402,82.0389,82.2402,3200.0
2012-06-06 10:15:00,134.92,134.92,134.49,134.79,2100.0,82.2951,82.2951,82.0328,82.2158,2100.0
2012-06-06 10:20:00,134.75,134.81,134.37,134.43,6700.0,82.1914,82.228,81.9597,81.9962,6700.0
2012-06-06 10:25:00,134.45,134.47,134.18,134.19,7000.0,82.0084,82.0206,81.8438,81.8499,7000.0
2012-06-06 10:30:00,134.18,134.27,134.06,134.27,1700.0,81.8438,81.8987,81.7706,81.8987,1700.0
2012-06-06 10:35:00,134.36,134.52,134.31,134.31,14800.0,81.9536,82.0511,81.9231,81.9231,14800.0
2012-06-06 10:40:00,134.38,134.65,134.38,134.65,4000.0,81.9658,82.1304,81.9658,82.1304,4000.0
2012-06-06 10:45:00,134.56,134.69,134.52,134.62,3100.0,82.0755,82.1548,82.0511,82.1121,3100.0
2012-06-06 10:50:00,134.55,134.66,134.55,134.61,900.0,82.0694,82.1365,82.0694,82.106,900.0
2012-06-06 10:55:00,134.56,134.77,134.49,134.77,2500.0,82.0755,82.2036,82.0328,82.2036,2500.0
2012-06-06 11:00:00,134.75,134.86,134.67,134.76,3400.0,82.1914,82.2585,82.1426,82.1975,3400.0
2012-06-06 11:05:00,134.76,134.87,134.69,134.87,4000.0,82.1975,82.2646,82.1548,82.2646,4000.0
2012-06-06 11:10:00,134.89,135.0,134.82,134.96,2200.0,82.2768,82.3439,82.2341,82.3195,2200.0
2012-06-06 11:15:00,134.94,135.07,134.92,135.07,13100.0,82.3073,82.3866,82.2951,82.3866,13100.0
2012-06-06 11:20:00,135.03,135.12,135.01,135.06,2000.0,82.3622,82.4171,82.35,82.3805,2000.0
2012-06-06 11:25:00,135.11,135.26,135.05,135.25,2600.0,82.411,82.5025,82.3744,82.4964,2600.0
2012-06-06 11:30:00,135.14,135.21,134.99,135.06,4100.0,82.4293,82.472,82.3378,82.3805,4100.0
2012-06-06 11:35:00,135.01,135.02,134.92,135.0,4600.0,82.35,82.3561,82.2951,82.3439,4600.0
2012-06-06 11:40:00,135.04,135.06,134.93,134.93,2700.0,82.3683,82.3805,82.3012,82.3012,2700.0
2012-06-06 11:45:00,135.0,135.25,134.9,135.25,5200.0,82.3439,82.4964,82.2829,82.4964,5200.0
2012-06-06 11:50:00,135.31,135.45,135.2,135.44,8400.0,82.533,82.6184,82.4659,82.6123,8400.0
2012-06-06 11:55:00,135.43,135.55,135.4,135.48,3200.0,82.6062,82.6794,82.5879,82.6367,3200.0
2012-06-06 12:00:00,135.52,135.59,135.31,135.58,6300.0,82.6611,82.7038,82.533,82.6977,6300.0
2012-06-06 12:05:00,135.67,135.76,135.52,135.71,5700.0,82.7526,82.8075,82.6611,82.777,5700.0
2012-06-06 12:10:00,135.72,135.94,135.7,135.86,8000.0,82.7831,82.9173,82.7709,82.8685,8000.0
2012-06-06 12:15:00,135.86,135.89,135.73,135.84,5000.0,82.8685,82.8868,82.7892,82.8563,5000.0
2012-06-06 12:20:00,135.84,135.84,135.68,135.74,8600.0,82.8563,82.8563,82.7587,82.7953,8600.0
2012-06-06 12:25:00,135.68,135.8,135.67,135.72,4800.0,82.7587,82.8319,82.7526,82.7831,4800.0
2012-06-06 12:30:00,135.71,135.78,135.67,135.78,2400.0,82.777,82.8197,82.7526,82.8197,2400.0
2012-06-06 12:35:00,135.78,135.79,135.59,135.62,2300.0,82.8197,82.8258,82.7038,82.7221,2300.0
2012-06-06 12:40:00,135.72,135.77,135.54,135.65,4600.0,82.7831,82.8136,82.6733,82.7404,4600.0
2012-06-06 12:45:00,135.65,135.72,135.52,135.65,4400.0,82.7404,82.7831,82.6611,82.7404,4400.0
2012-06-06 12:50:00,135.59,135.59,135.36,135.39,2200.0,82.7038,82.7038,82.5635,82.5818,2200.0
2012-06-06 12:55:00,135.39,135.5,135.26,135.26,4700.0,82.5818,82.6489,82.5025,82.5025,4700.0
2012-06-06 13:00:00,135.34,135.43,135.32,135.32,2000.0,82.5513,82.6062,82.5391,82.5391,2000.0
2012-06-06 13:05:00,135.33,135.47,135.33,135.39,3400.0,82.5452,82.6306,82.5452,82.5818,3400.0
2012-06-06 13:10:00,135.4,135.5,135.39,135.5,2900.0,82.5879,82.6489,82.5818,82.6489,2900.0
2012-06-06 13:15:00,135.44,135.53,135.35,135.53,4500.0,82.6123,82.6672,82.5574,82.6672,4500.0
2012-06-06 13:20:00,135.52,135.52,135.39,135.51,5400.0,82.6611,82.6611,82.5818,82.655,5400.0
2012-06-06 13:25:00,135.51,135.69,135.49,135.69,7400.0,82.655,82.7648,82.6428,82.7648,7400.0
2012-06-06 13:30:00,135.68,135.75,135.61,135.71,6000.0,82.7587,82.8014,82.716,82.777,6000.0
2012-06-06 13:35:00,135.7,135.75,135.66,135.71,1900.0,82.7709,82.8014,82.7465,82.777,1900.0
2012-06-06 13:40:00,135.69,135.73,135.61,135.69,7100.0,82.7648,82.7892,82.716,82.7648,7100.0
2012-06-06 13:45:00,135.74,135.75,135.63,135.65,2800.0,82.7953,82.8014,82.7282,82.7404,2800.0
2012-06-06 13:50:00,135.61,135.67,135.59,135.66,1900.0,82.716,82.7526,82.7038,82.7465,1900.0
2012-06-06 13:55:00,135.65,135.68,135.6,135.64,2300.0,82.7404,82.7587,82.7099,82.7343,2300.0
2012-06-06 14:00:00,135.64,135.69,135.52,135.52,7700.0,82.7343,82.7648,82.6611,82.6611,7700.0
2012-06-06 14:05:00,135.53,135.68,135.47,135.48,7200.0,82.6672,82.7587,82.6306,82.6367,7200.0
2012-06-06 14:10:00,135.52,135.59,135.46,135.51,2600.0,82.6611,82.7038,82.6245,82.655,2600.0
2012-06-06 14:15:00,135.47,135.7,135.42,135.7,4100.0,82.6306,82.7709,82.6001,82.7709,4100.0
2012-06-06 14:20:00,135.68,135.85,135.68,135.85,4700.0,82.7587,82.8624,82.7587,82.8624,4700.0
2012-06-06 14:25:00,135.83,136.1,135.8,136.01,5500.0,82.8502,83.0149,82.8319,82.96,5500.0
2012-06-06 14:30:00,135.99,136.13,135.99,136.12,3800.0,82.9478,83.0332,82.9478,83.0271,3800.0
2012-06-06 14:35:00,136.13,136.17,136.03,136.15,7600.0,83.0332,83.0576,82.9722,83.0454,7600.0
2012-06-06 14:40:00,136.14,136.21,136.04,136.14,16100.0,83.0393,83.082,82.9783,83.0393,16100.0
2012-06-06 14:45:00,136.17,136.21,136.09,136.21,3800.0,83.0576,83.082,83.0088,83.082,3800.0
2012-06-06 14:50:00,136.23,136.23,136.1,136.16,4900.0,83.0942,83.0942,83.0149,83.0515,4900.0
2012-06-06 14:55:00,136.16,136.28,136.14,136.24,4400.0,83.0515,83.1247,83.0393,83.1003,4400.0
2012-06-06 15:00:00,136.22,136.25,136.16,136.16,6800.0,83.0881,83.1064,83.0515,83.0515,6800.0
2012-06-06 15:05:00,136.13,136.13,135.98,136.05,4100.0,83.0332,83.0332,82.9417,82.9844,4100.0
2012-06-06 15:10:00,136.01,136.2,135.9,136.16,7200.0,82.96,83.0759,82.8929,83.0515,7200.0
2012-06-06 15:15:00,136.13,136.19,135.8,135.8,9600.0,83.0332,83.0698,82.8319,82.8319,9600.0
2012-06-06 15:20:00,135.77,135.95,135.75,135.86,7400.0,82.8136,82.9234,82.8014,82.8685,7400.0
2012-06-06 15:25:00,135.87,135.99,135.87,135.97,4900.0,82.8746,82.9478,82.8746,82.9356,4900.0
2012-06-06 15:30:00,135.95,136.04,135.9,135.96,7000.0,82.9234,82.9783,82.8929,82.9295,7000.0
2012-06-06 15:35:00,135.95,136.02,135.9,135.93,7800.0,82.9234,82.9661,82.8929,82.9112,7800.0
2012-06-06 15:40:00,135.89,136.08,135.89,136.07,12000.0,82.8868,83.0027,82.8868,82.9966,12000.0
2012-06-06 15:45:00,136.03,136.33,136.03,136.06,17300.0,82.9722,83.1552,82.9722,82.9905,17300.0
2012-06-06 15:50:00,136.06,136.23,135.91,136.23,24800.0,82.9905,83.0942,82.899,83.0942,24800.0
2012-06-06 15:55:00,136.23,136.53,136.03,136.53,72100.0,83.0942,83.2772,82.9722,83.2772,72100.0
2012-06-07 09:30:00,137.66,137.66,137.06,137.41,10300.0,83.9664,83.9664,83.6004,83.8139,10300.0
2012-06-07 09:35:00,137.5,137.82,137.5,137.75,7500.0,83.8688,84.064,83.8688,84.0213,7500.0
2012-06-07 09:40:00,137.8,137.81,137.19,137.23,10900.0,84.0518,84.0579,83.6797,83.7041,10900.0
2012-06-07 09:45:00,137.22,137.38,137.17,137.31,8100.0,83.698,83.7956,83.6675,83.7529,8100.0
2012-06-07 09:50:00,137.24,137.34,137.03,137.27,30800.0,83.7102,83.7712,83.5821,83.7285,30800.0
2012-06-07 09:55:00,137.31,137.38,136.94,136.96,5400.0,83.7529,83.7956,83.5272,83.5394,5400.0
2012-06-07 10:00:00,137.09,137.19,136.52,136.53,5700.0,83.6187,83.6797,83.2711,83.2772,5700.0
2012-06-07 10:05:00,136.53,136.91,136.52,136.6,4100.0,83.2772,83.5089,83.2711,83.3199,4100.0
2012-06-07 10:10:00,136.55,136.6,136.43,136.44,4400.0,83.2894,83.3199,83.2162,83.2223,4400.0
2012-06-07 10:15:00,136.54,136.6,136.23,136.32,9900.0,83.2833,83.3199,83.0942,83.1491,9900.0
2012-06-07 10:20:00,136.28,137.04,136.25,136.95,25200.0,83.1247,83.5882,83.1064,83.5333,25200.0
2012-06-07 10:25:00,136.91,137.62,136.91,137.52,3200.0,83.5089,83.942,83.5089,83.881,3200.0
2012-06-07 10:30:00,137.53,137.64,137.3,137.3,9000.0,83.8871,83.9542,83.7468,83.7468,9000.0
2012-06-07 10:35:00,137.21,137.4,137.18,137.32,1100.0,83.6919,83.8078,83.6736,83.759,1100.0
2012-06-07 10:40:00,137.31,137.59,137.13,137.48,3600.0,83.7529,83.9237,83.6431,83.8566,3600.0
2012-06-07 10:45:00,137.54,137.54,137.23,137.34,800.0,83.8932,83.8932,83.7041,83.7712,800.0
2012-06-07 10:50:00,137.37,137.38,137.04,137.23,3300.0,83.7895,83.7956,83.5882,83.7041,3300.0
2012-06-07 10:55:00,137.23,137.23,137.01,137.13,1300.0,83.7041,83.7041,83.5699,83.6431,1300.0
2012-06-07 11:00:00,137.18,137.44,137.12,137.44,1500.0,83.6736,83.8322,83.637,83.8322,1500.0
2012-06-07 11:05:00,137.44,137.46,137.08,137.08,3700.0,83.8322,83.8444,83.6126,83.6126,3700.0
2012-06-07 11:10:00,137.09,137.18,136.92,136.92,2100.0,83.6187,83.6736,83.515,83.515,2100.0
2012-06-07 11:15:00,136.81,137.02,136.81,137.01,1500.0,83.4479,83.576,83.4479,83.5699,1500.0
2012-06-07 11:20:00,137.01,137.23,137.01,137.16,1400.0,83.5699,83.7041,83.5699,83.6614,1400.0
2012-06-07 11:25:00,137.16,137.23,137.13,137.13,3000.0,83.6614,83.7041,83.6431,83.6431,3000.0
2012-06-07 11:30:00,137.05,137.07,136.87,136.93,4200.0,83.5943,83.6065,83.4845,83.5211,4200.0
2012-06-07 11:35:00,136.9,137.27,136.9,137.26,4800.0,83.5028,83.7285,83.5028,83.7224,4800.0
2012-06-07 11:40:00,137.26,137.4,137.1,137.2,3100.0,83.7224,83.8078,83.6248,83.6858,3100.0
2012-06-07 11:45:00,137.3,137.3,137.1,137.1,1500.0,83.7468,83.7468,83.6248,83.6248,1500.0
2012-06-07 11:50:00,137.26,137.26,136.99,136.99,3100.0,83.7224,83.7224,83.5577,83.5577,3100.0
2012-06-07 11:55:00,136.96,137.0,136.78,136.78,1400.0,83.5394,83.5638,83.4296,83.4296,1400.0
2012-06-07 12:00:00,136.78,136.81,136.73,136.77,1300.0,83.4296,83.4479,83.3991,83.4235,1300.0
2012-06-07 12:05:00,136.95,136.96,136.66,136.75,1900.0,83.5333,83.5394,83.3564,83.4113,1900.0
2012-06-07 12:10:00,136.64,137.0,136.64,137.0,3500.0,83.3443,83.5638,83.3443,83.5638,3500.0
2012-06-07 12:15:00,136.98,137.31,136.95,137.0,4500.0,83.5516,83.7529,83.5333,83.5638,4500.0
2012-06-07 12:20:00,136.94,137.04,136.84,136.84,3700.0,83.5272,83.5882,83.4662,83.4662,3700.0
2012-06-07 12:25:00,136.85,137.01,136.85,136.99,1200.0,83.4723,83.5699,83.4723,83.5577,1200.0
2012-06-07 12:30:00,136.98,137.15,136.91,137.15,3200.0,83.5516,83.6553,83.5089,83.6553,3200.0
2012-06-07 12:35:00,137.04,137.04,136.97,136.97,1000.0,83.5882,83.5882,83.5455,83.5455,1000.0
2012-06-07 12:40:00,137.03,137.06,136.8,137.06,5300.0,83.5821,83.6004,83.4418,83.6004,5300.0
2012-06-07 12:45:00,137.08,137.11,137.0,137.1,2600.0,83.6126,83.6309,83.5638,83.6248,2600.0
2012-06-07 12:50:00,137.06,137.17,137.06,137.1,2100.0,83.6004,83.6675,83.6004,83.6248,2100.0
2012-06-07 12:55:00,137.08,137.13,136.99,137.07,1500.0,83.6126,83.6431,83.5577,83.6065,1500.0
2012-06-07 13:00:00,137.13,137.26,137.13,137.26,1100.0,83.6431,83.7224,83.6431,83.7224,1100.0
2012-06-07 13:05:00,137.17,137.2,137.11,137.11,1300.0,83.6675,83.6858,83.6309,83.6309,1300.0
2012-06-07 13:10:00,137.11,137.21,137.06,137.21,1300.0,83.6309,83.6919,83.6004,83.6919,1300.0
2012-06-07 13:15:00,137.27,137.42,137.27,137.33,2700.0,83.7285,83.82,83.7285,83.7651,2700.0
2012-06-07 13:20:00,137.36,137.38,137.2,137.34,7000.0,83.7834,83.7956,83.6858,83.7712,7000.0
2012-06-07 13:25:00,137.35,137.39,137.24,137.24,1300.0,83.7773,83.8017,83.7102,83.7102,1300.0
2012-06-07 13:30:00,137.25,137.26,137.12,137.24,1600.0,83.7163,83.7224,83.637,83.7102,1600.0
2012-06-07 13:35:00,137.31,137.32,137.11,137.11,1200.0,83.7529,83.759,83.6309,83.6309,1200.0
2012-06-07 13:40:00,137.16,137.23,137.12,137.12,1400.0,83.6614,83.7041,83.637,83.637,1400.0
2012-06-07 13:45:00,137.1,137.16,137.08,137.11,1300.0,83.6248,83.6614,83.6126,83.6309,1300.0
2012-06-07 13:50:00,137.08,137.08,136.83,136.95,4100.0,83.6126,83.6126,83.4601,83.5333,4100.0
2012-06-07 13:55:00,136.88,137.01,136.88,137.0,2500.0,83.4906,83.5699,83.4906,83.5638,2500.0
2012-06-07 14:00:00,137.0,137.02,136.93,136.95,1600.0,83.5638,83.576,83.5211,83.5333,1600.0
2012-06-07 14:05:00,136.95,137.01,136.7,136.7,7300.0,83.5333,83.5699,83.3808,83.3808,7300.0
2012-06-07 14:10:00,136.69,136.87,136.69,136.84,2900.0,83.3747,83.4845,83.3747,83.4662,2900.0
2012-06-07 14:15:00,136.8,137.02,136.8,136.88,3300.0,83.4418,83.576,83.4418,83.4906,3300.0
2012-06-07 14:20:00,136.82,137.05,136.82,137.03,2900.0,83.454,83.5943,83.454,83.5821,2900.0
2012-06-07 14:25:00,137.04,137.04,136.97,137.01,1500.0,83.5882,83.5882,83.5455,83.5699,1500.0
2012-06-07 14:30:00,136.99,137.03,136.82,136.87,6300.0,83.5577,83.5821,83.454,83.4845,6300.0
2012-06-07 14:35:00,136.94,136.94,136.81,136.89,5600.0,83.5272,83.5272,83.4479,83.4967,5600.0
2012-06-07 14:40:00,136.89,137.16,136.89,136.99,10300.0,83.4967,83.6614,83.4967,83.5577,10300.0
2012-06-07 14:45:00,136.96,137.03,136.92,137.03,2300.0,83.5394,83.5821,83.515,83.5821,2300.0
2012-06-07 14:50:00,137.04,137.09,136.87,136.92,4100.0,83.5882,83.6187,83.4845,83.515,4100.0
2012-06-07 14:55:00,136.97,137.11,136.97,137.08,2600.0,83.5455,83.6309,83.5455,83.6126,2600.0
2012-06-07 15:00:00,137.07,137.07,136.92,136.92,3000.0,83.6065,83.6065,83.515,83.515,3000.0
2012-06-07 15:05:00,136.86,137.02,136.8,137.0,2700.0,83.4784,83.576,83.4418,83.5638,2700.0
2012-06-07 15:10:00,137.1,137.15,137.08,137.14,2700.0,83.6248,83.6553,83.6126,83.6492,2700.0
2012-06-07 15:15:00,137.17,137.18,136.64,136.72,5800.0,83.6675,83.6736,83.3443,83.393,5800.0
2012-06-07 15:20:00,136.67,136.85,136.58,136.77,5300.0,83.3625,83.4723,83.3077,83.4235,5300.0
2012-06-07 15:25:00,136.75,136.84,136.65,136.77,4300.0,83.4113,83.4662,83.3503,83.4235,4300.0
2012-06-07 15:30:00,136.8,136.9,136.68,136.72,4900.0,83.4418,83.5028,83.3686,83.393,4900.0
2012-06-07 15:35:00,136.76,136.77,136.36,136.43,5600.0,83.4174,83.4235,83.1735,83.2162,5600.0
2012-06-07 15:40:00,136.44,136.56,136.28,136.45,8000.0,83.2223,83.2955,83.1247,83.2284,8000.0
2012-06-07 15:45:00,136.45,136.66,136.44,136.56,11800.0,83.2284,83.3564,83.2223,83.2955,11800.0
2012-06-07 15:50:00,136.59,136.59,136.2,136.45,18200.0,83.3138,83.3138,83.0759,83.2284,18200.0
2012-06-07 15:55:00,136.43,136.72,136.4,136.52,38200.0,83.2162,83.393,83.1979,83.2711,38200.0
2012-06-08 09:30:00,135.94,136.55,135.94,136.55,6100.0,82.9173,83.2894,82.9173,83.2894,6100.0
2012-06-08 09:35:00,136.47,137.0,136.47,136.85,1400.0,83.2406,83.5638,83.2406,83.4723,1400.0
2012-06-08 09:40:00,136.85,136.98,136.63,136.9,4600.0,83.4723,83.5516,83.3382,83.5028,4600.0
2012-06-08 09:45:00,136.9,137.26,136.9,137.14,4100.0,83.5028,83.7224,83.5028,83.6492,4100.0
2012-06-08 09:50:00,137.13,137.22,137.04,137.22,7300.0,83.6431,83.698,83.5882,83.698,7300.0
2012-06-08 09:55:00,137.22,137.59,137.22,137.59,4200.0,83.698,83.9237,83.698,83.9237,4200.0
2012-06-08 10:00:00,137.54,137.76,137.54,137.58,7500.0,83.8932,84.0274,83.8932,83.9176,7500.0
2012-06-08 10:05:00,137.68,137.9,137.66,137.74,17700.0,83.9786,84.1128,83.9664,84.0152,17700.0
2012-06-08 10:10:00,137.66,137.74,137.56,137.74,3300.0,83.9664,84.0152,83.9054,84.0152,3300.0
2012-06-08 10:15:00,137.71,137.82,137.58,137.58,4800.0,83.9969,84.064,83.9176,83.9176,4800.0
2012-06-08 10:20:00,137.53,137.53,137.34,137.48,1900.0,83.8871,83.8871,83.7712,83.8566,1900.0
2012-06-08 10:25:00,137.4,137.66,137.4,137.66,8400.0,83.8078,83.9664,83.8078,83.9664,8400.0
2012-06-08 10:30:00,137.66,137.76,137.6,137.76,3300.0,83.9664,84.0274,83.9298,84.0274,3300.0
2012-06-08 10:35:00,137.79,137.99,137.79,137.88,11700.0,84.0457,84.1677,84.0457,84.1006,11700.0
2012-06-08 10:40:00,137.88,137.91,137.76,137.81,2300.0,84.1006,84.1189,84.0274,84.0579,2300.0
2012-06-08 10:45:00,137.83,137.9,137.77,137.84,5900.0,84.0701,84.1128,84.0335,84.0762,5900.0
2012-06-08 10:50:00,137.82,137.84,137.74,137.81,3800.0,84.064,84.0762,84.0152,84.0579,3800.0
2012-06-08 10:55:00,137.82,137.94,137.77,137.84,5900.0,84.064,84.1372,84.0335,84.0762,5900.0
2012-06-08 11:00:00,137.87,137.9,137.67,137.73,3800.0,84.0945,84.1128,83.9725,84.0091,3800.0
2012-06-08 11:05:00,137.67,137.67,137.45,137.46,4800.0,83.9725,83.9725,83.8383,83.8444,4800.0
2012-06-08 11:10:00,137.46,137.46,137.37,137.39,1200.0,83.8444,83.8444,83.7895,83.8017,1200.0
2012-06-08 11:15:00,137.44,137.5,137.27,137.27,3400.0,83.8322,83.8688,83.7285,83.7285,3400.0
2012-06-08 11:20:00,137.2,137.34,137.13,137.28,1500.0,83.6858,83.7712,83.6431,83.7346,1500.0
2012-06-08 11:25:00,137.25,137.35,137.06,137.15,5000.0,83.7163,83.7773,83.6004,83.6553,5000.0
2012-06-08 11:30:00,137.19,137.26,137.11,137.12,4600.0,83.6797,83.7224,83.6309,83.637,4600.0
2012-06-08 11:35:00,137.17,137.28,137.17,137.24,3800.0,83.6675,83.7346,83.6675,83.7102,3800.0
2012-06-08 11:40:00,137.19,137.2,137.12,137.12,2000.0,83.6797,83.6858,83.637,83.637,2000.0
2012-06-08 11:45:00,137.13,137.29,137.09,137.29,4000.0,83.6431,83.7407,83.6187,83.7407,4000.0
2012-06-08 11:50:00,137.26,137.38,137.23,137.35,3200.0,83.7224,83.7956,83.7041,83.7773,3200.0
2012-06-08 11:55:00,137.33,137.33,137.09,137.09,1500.0,83.7651,83.7651,83.6187,83.6187,1500.0
2012-06-08 12:00:00,137.13,137.29,137.13,137.29,1100.0,83.6431,83.7407,83.6431,83.7407,1100.0
2012-06-08 12:05:00,137.37,137.62,137.37,137.44,4500.0,83.7895,83.942,83.7895,83.8322,4500.0
2012-06-08 12:10:00,137.48,137.55,137.41,137.41,2000.0,83.8566,83.8993,83.8139,83.8139,2000.0
2012-06-08 12:15:00,137.39,137.48,137.36,137.48,1400.0,83.8017,83.8566,83.7834,83.8566,1400.0
2012-06-08 12:20:00,137.51,137.56,137.33,137.35,2400.0,83.8749,83.9054,83.7651,83.7773,2400.0
2012-06-08 12:25:00,137.33,137.42,137.33,137.41,1300.0,83.7651,83.82,83.7651,83.8139,1300.0
2012-06-08 12:30:00,137.41,137.71,137.41,137.62,4700.0,83.8139,83.9969,83.8139,83.942,4700.0
2012-06-08 12:35:00,137.57,137.6,137.51,137.55,1600.0,83.9115,83.9298,83.8749,83.8993,1600.0
2012-06-08 12:40:00,137.56,137.56,137.51,137.56,1400.0,83.9054,83.9054,83.8749,83.9054,1400.0
2012-06-08 12:45:00,137.57,137.77,137.57,137.72,4300.0,83.9115,84.0335,83.9115,84.003,4300.0
2012-06-08 12:50:00,137.76,137.84,137.7,137.79,7400.0,84.0274,84.0762,83.9908,84.0457,7400.0
2012-06-08 12:55:00,137.8,137.82,137.76,137.8,1900.0,84.0518,84.064,84.0274,84.0518,1900.0
2012-06-08 13:00:00,137.81,137.96,137.76,137.91,3500.0,84.0579,84.1494,84.0274,84.1189,3500.0
2012-06-08 13:05:00,137.94,138.03,137.86,138.03,3900.0,84.1372,84.1921,84.0884,84.1921,3900.0
2012-06-08 13:10:00,138.05,138.05,137.89,137.96,2700.0,84.2043,84.2043,84.1067,84.1494,2700.0
2012-06-08 13:15:00,137.99,138.05,137.93,138.02,3200.0,84.1677,84.2043,84.1311,84.186,3200.0
2012-06-08 13:20:00,137.97,138.16,137.97,138.07,2600.0,84.1555,84.2714,84.1555,84.2165,2600.0
2012-06-08 13:25:00,138.06,138.08,137.94,137.99,3800.0,84.2104,84.2226,84.1372,84.1677,3800.0
2012-06-08 13:30:00,137.98,138.1,137.95,138.05,3300.0,84.1616,84.2348,84.1433,84.2043,3300.0
2012-06-08 13:35:00,138.05,138.25,138.05,138.25,2900.0,84.2043,84.3263,84.2043,84.3263,2900.0
2012-06-08 13:40:00,138.24,138.27,138.12,138.25,3400.0,84.3202,84.3385,84.247,84.3263,3400.0
2012-06-08 13:45:00,138.23,138.38,138.23,138.33,6300.0,84.3141,84.4056,84.3141,84.3751,6300.0
2012-06-08 13:50:00,138.33,138.51,138.31,138.51,5000.0,84.3751,84.4849,84.3629,84.4849,5000.0
2012-06-08 13:55:00,138.54,138.62,138.51,138.54,3600.0,84.5032,84.552,84.4849,84.5032,3600.0
2012-06-08 14:00:00,138.52,138.57,138.38,138.38,4000.0,84.491,84.5215,84.4056,84.4056,4000.0
2012-06-08 14:05:00,138.37,138.4,138.3,138.37,4500.0,84.3995,84.4178,84.3568,84.3995,4500.0
2012-06-08 14:10:00,138.35,138.35,138.24,138.32,2200.0,84.3873,84.3873,84.3202,84.369,2200.0
2012-06-08 14:15:00,138.36,138.4,138.25,138.25,3500.0,84.3934,84.4178,84.3263,84.3263,3500.0
2012-06-08 14:20:00,138.23,138.45,138.2,138.45,9000.0,84.3141,84.4483,84.2958,84.4483,9000.0
2012-06-08 14:25:00,138.44,138.44,138.33,138.39,3000.0,84.4422,84.4422,84.3751,84.4117,3000.0
2012-06-08 14:30:00,138.37,138.67,138.37,138.59,8900.0,84.3995,84.5825,84.3995,84.5337,8900.0
2012-06-08 14:35:00,138.62,138.82,138.59,138.81,4100.0,84.552,84.674,84.5337,84.6679,4100.0
2012-06-08 14:40:00,138.82,138.84,138.75,138.79,4700.0,84.674,84.6862,84.6313,84.6557,4700.0
2012-06-08 14:45:00,138.78,138.78,138.55,138.56,9200.0,84.6496,84.6496,84.5093,84.5154,9200.0
2012-06-08 14:50:00,138.55,138.55,138.43,138.51,12000.0,84.5093,84.5093,84.4361,84.4849,12000.0
2012-06-08 14:55:00,138.53,138.6,138.49,138.54,3600.0,84.4971,84.5398,84.4727,84.5032,3600.0
2012-06-08 15:00:00,138.51,138.55,138.43,138.49,5200.0,84.4849,84.5093,84.4361,84.4727,5200.0
2012-06-08 15:05:00,138.51,138.55,138.37,138.4,4900.0,84.4849,84.5093,84.3995,84.4178,4900.0
2012-06-08 15:10:00,138.44,138.6,138.43,138.56,8000.0,84.4422,84.5398,84.4361,84.5154,8000.0
2012-06-08 15:15:00,138.52,138.58,138.51,138.55,3600.0,84.491,84.5276,84.4849,84.5093,3600.0
2012-06-08 15:20:00,138.53,138.54,138.37,138.42,5300.0,84.4971,84.5032,84.3995,84.43,5300.0
2012-06-08 15:25:00,138.39,138.5,138.33,138.35,5600.0,84.4117,84.4788,84.3751,84.3873,5600.0
2012-06-08 15:30:00,138.35,138.39,138.2,138.32,9700.0,84.3873,84.4117,84.2958,84.369,9700.0
2012-06-08 15:35:00,138.34,138.37,138.25,138.27,7500.0,84.3812,84.3995,84.3263,84.3385,7500.0
2012-06-08 15:40:00,138.32,138.43,138.22,138.31,12000.0,84.369,84.4361,84.308,84.3629,12000.0
2012-06-08 15:45:00,138.31,138.68,138.26,138.68,27100.0,84.3629,84.5886,84.3324,84.5886,27100.0
2012-06-08 15:50:00,138.67,138.67,138.46,138.62,18200.0,84.5825,84.5825,84.4544,84.552,18200.0
2012-06-08 15:55:00,138.59,138.72,138.47,138.72,41100.0,84.5337,84.613,84.4605,84.613,41100.0
2012-06-11 09:30:00,139.34,139.34,138.16,138.25,15100.0,85.68,85.68,84.9544,85.0097,15100.0
2012-06-11 09:35:00,138.49,138.63,137.73,137.89,13200.0,85.1573,85.2434,84.69,84.7884,13200.0
2012-06-11 09:40:00,137.82,138.21,137.66,137.91,4200.0,84.7453,84.9851,84.6469,84.8007,4200.0
2012-06-11 09:45:00,137.93,138.44,137.81,138.14,16800.0,84.813,85.1266,84.7392,84.9421,16800.0
2012-06-11 09:50:00,138.13,138.27,137.82,137.89,8700.0,84.9359,85.022,84.7453,84.7884,8700.0
2012-06-11 09:55:00,137.85,137.88,137.62,137.8,5700.0,84.7638,84.7822,84.6223,84.733,5700.0
2012-06-11 10:00:00,137.73,138.17,137.7,138.11,4700.0,84.69,84.9605,84.6715,84.9236,4700.0
2012-06-11 10:05:00,138.11,138.11,137.8,137.85,13600.0,84.9236,84.9236,84.733,84.7638,13600.0
2012-06-11 10:10:00,137.83,137.96,137.78,137.96,19700.0,84.7515,84.8314,84.7207,84.8314,19700.0
2012-06-11 10:15:00,138.11,138.37,138.02,138.02,14200.0,84.9236,85.0835,84.8683,84.8683,14200.0
2012-06-11 10:20:00,138.08,138.2,138.02,138.07,4400.0,84.9052,84.979,84.8683,84.8991,4400.0
2012-06-11 10:25:00,138.08,138.14,137.93,138.14,10600.0,84.9052,84.9421,84.813,84.9421,10600.0
2012-06-11 10:30:00,138.07,138.08,137.78,137.88,14100.0,84.8991,84.9052,84.7207,84.7822,14100.0
2012-06-11 10:35:00,137.87,137.95,137.79,137.79,3400.0,84.7761,84.8253,84.7269,84.7269,3400.0
2012-06-11 10:40:00,137.76,137.79,137.65,137.74,3900.0,84.7084,84.7269,84.6408,84.6961,3900.0
2012-06-11 10:45:00,137.73,137.74,137.49,137.59,10700.0,84.69,84.6961,84.5424,84.6039,10700.0
2012-06-11 10:50:00,137.56,137.56,137.22,137.4,9700.0,84.5855,84.5855,84.3764,84.4871,9700.0
2012-06-11 10:55:00,137.4,137.4,137.1,137.25,5200.0,84.4871,84.4871,84.3026,84.3948,5200.0
2012-06-11 11:00:00,137.23,137.23,137.0,137.13,3300.0,84.3825,84.3825,84.2411,84.321,3300.0
2012-06-11 11:05:00,137.12,137.24,137.11,137.11,1800.0,84.3149,84.3887,84.3088,84.3088,1800.0
2012-06-11 11:10:00,137.17,137.18,136.91,136.94,6900.0,84.3456,84.3518,84.1858,84.2042,6900.0
2012-06-11 11:15:00,136.91,136.99,136.81,136.87,7700.0,84.1858,84.235,84.1243,84.1612,7700.0
2012-06-11 11:20:00,136.77,136.99,136.77,136.96,7800.0,84.0997,84.235,84.0997,84.2165,7800.0
2012-06-11 11:25:00,136.99,137.19,136.93,137.12,4800.0,84.235,84.3579,84.1981,84.3149,4800.0
2012-06-11 11:30:00,137.16,137.56,137.13,137.56,13500.0,84.3395,84.5855,84.321,84.5855,13500.0
2012-06-11 11:35:00,137.64,137.91,137.64,137.82,9900.0,84.6346,84.8007,84.6346,84.7453,9900.0
2012-06-11 11:40:00,137.83,137.83,137.53,137.57,5100.0,84.7515,84.7515,84.567,84.5916,5100.0
2012-06-11 11:45:00,137.57,137.69,137.49,137.69,7500.0,84.5916,84.6654,84.5424,84.6654,7500.0
2012-06-11 11:50:00,137.63,137.63,137.42,137.54,13300.0,84.6285,84.6285,84.4994,84.5732,13300.0
2012-06-11 11:55:00,137.53,137.83,137.43,137.77,14600.0,84.567,84.7515,84.5055,84.7146,14600.0
2012-06-11 12:00:00,137.77,137.8,137.68,137.74,3900.0,84.7146,84.733,84.6592,84.6961,3900.0
2012-06-11 12:05:00,137.75,137.86,137.66,137.78,9900.0,84.7023,84.7699,84.6469,84.7207,9900.0
2012-06-11 12:10:00,137.78,137.81,137.57,137.57,3400.0,84.7207,84.7392,84.5916,84.5916,3400.0
2012-06-11 12:15:00,137.62,137.63,137.54,137.62,900.0,84.6223,84.6285,84.5732,84.6223,900.0
2012-06-11 12:20:00,137.67,137.76,137.6,137.68,4600.0,84.6531,84.7084,84.6101,84.6592,4600.0
2012-06-11 12:25:00,137.69,137.75,137.66,137.69,3600.0,84.6654,84.7023,84.6469,84.6654,3600.0
2012-06-11 12:30:00,137.66,137.72,137.54,137.56,4400.0,84.6469,84.6838,84.5732,84.5855,4400.0
2012-06-11 12:35:00,137.57,137.6,137.43,137.5,9400.0,84.5916,84.6101,84.5055,84.5486,9400.0
2012-06-11 12:40:00,137.47,137.48,137.37,137.38,2700.0,84.5301,84.5363,84.4686,84.4748,2700.0
2012-06-11 12:45:00,137.44,137.5,137.35,137.38,5200.0,84.5117,84.5486,84.4563,84.4748,5200.0
2012-06-11 12:50:00,137.39,137.48,137.38,137.4,6000.0,84.4809,84.5363,84.4748,84.4871,6000.0
2012-06-11 12:55:00,137.41,137.45,137.35,137.45,2200.0,84.4932,84.5178,84.4563,84.5178,2200.0
2012-06-11 13:00:00,137.45,137.45,137.29,137.39,2400.0,84.5178,84.5178,84.4194,84.4809,2400.0
2012-06-11 13:05:00,137.4,137.5,137.4,137.47,4400.0,84.4871,84.5486,84.4871,84.5301,4400.0
2012-06-11 13:10:00,137.5,137.61,137.47,137.55,3800.0,84.5486,84.6162,84.5301,84.5793,3800.0
2012-06-11 13:15:00,137.55,137.62,137.43,137.57,4900.0,84.5793,84.6223,84.5055,84.5916,4900.0
2012-06-11 13:20:00,137.53,137.53,137.41,137.45,4100.0,84.567,84.567,84.4932,84.5178,4100.0
2012-06-11 13:25:00,137.42,137.49,137.41,137.47,3500.0,84.4994,84.5424,84.4932,84.5301,3500.0
2012-06-11 13:30:00,137.43,137.47,137.23,137.4,12200.0,84.5055,84.5301,84.3825,84.4871,12200.0
2012-06-11 13:35:00,137.42,137.59,137.36,137.47,9900.0,84.4994,84.6039,84.4625,84.5301,9900.0
2012-06-11 13:40:00,137.43,137.5,137.35,137.36,15800.0,84.5055,84.5486,84.4563,84.4625,15800.0
2012-06-11 13:45:00,137.38,137.46,137.32,137.34,10500.0,84.4748,84.524,84.4379,84.4502,10500.0
2012-06-11 13:50:00,137.35,137.54,137.3,137.48,9900.0,84.4563,84.5732,84.4256,84.5363,9900.0
2012-06-11 13:55:00,137.46,137.47,137.29,137.32,8000.0,84.524,84.5301,84.4194,84.4379,8000.0
2012-06-11 14:00:00,137.32,137.32,137.03,137.06,18100.0,84.4379,84.4379,84.2596,84.278,18100.0
2012-06-11 14:05:00,137.08,137.33,137.08,137.31,6300.0,84.2903,84.444,84.2903,84.4317,6300.0
2012-06-11 14:10:00,137.25,137.36,137.18,137.21,3300.0,84.3948,84.4625,84.3518,84.3702,3300.0
2012-06-11 14:15:00,137.21,137.31,137.07,137.07,4600.0,84.3702,84.4317,84.2842,84.2842,4600.0
2012-06-11 14:20:00,137.07,137.25,137.03,137.18,5100.0,84.2842,84.3948,84.2596,84.3518,5100.0
2012-06-11 14:25:00,137.21,137.34,137.09,137.11,7500.0,84.3702,84.4502,84.2965,84.3088,7500.0
2012-06-11 14:30:00,137.17,137.31,137.09,137.26,6000.0,84.3456,84.4317,84.2965,84.401,6000.0
2012-06-11 14:35:00,137.26,137.35,137.23,137.35,7700.0,84.401,84.4563,84.3825,84.4563,7700.0
2012-06-11 14:40:00,137.37,137.59,137.32,137.58,13800.0,84.4686,84.6039,84.4379,84.5978,13800.0
2012-06-11 14:45:00,137.57,137.57,137.47,137.49,7100.0,84.5916,84.5916,84.5301,84.5424,7100.0
2012-06-11 14:50:00,137.51,137.54,137.37,137.46,8600.0,84.5547,84.5732,84.4686,84.524,8600.0
2012-06-11 14:55:00,137.43,137.7,137.43,137.52,6800.0,84.5055,84.6715,84.5055,84.5609,6800.0
2012-06-11 15:00:00,137.53,137.56,137.28,137.3,9700.0,84.567,84.5855,84.4133,84.4256,9700.0
2012-06-11 15:05:00,137.22,137.29,137.14,137.14,6900.0,84.3764,84.4194,84.3272,84.3272,6900.0
2012-06-11 15:10:00,137.15,137.18,136.9,136.92,11000.0,84.3333,84.3518,84.1796,84.1919,11000.0
2012-06-11 15:15:00,136.91,136.95,136.75,136.79,21100.0,84.1858,84.2104,84.0874,84.112,21100.0
2012-06-11 15:20:00,136.78,136.81,136.69,136.73,11600.0,84.1058,84.1243,84.0505,84.0751,11600.0
2012-06-11 15:25:00,136.69,136.71,136.5,136.71,14800.0,84.0505,84.0628,83.9337,84.0628,14800.0
2012-06-11 15:30:00,136.7,137.1,136.67,136.88,9300.0,84.0566,84.3026,84.0382,84.1673,9300.0
2012-06-11 15:35:00,136.88,136.88,136.65,136.79,17100.0,84.1673,84.1673,84.0259,84.112,17100.0
2012-06-11 15:40:00,136.8,136.95,136.75,136.91,21500.0,84.1181,84.2104,84.0874,84.1858,21500.0
2012-06-11 15:45:00,136.86,136.86,136.23,136.27,30100.0,84.155,84.155,83.7676,83.7922,30100.0
2012-06-11 15:50:00,136.23,136.33,135.9,135.9,31900.0,83.7676,83.8291,83.5647,83.5647,31900.0
2012-06-11 15:55:00,135.88,135.99,135.66,135.73,94200.0,83.5524,83.6201,83.4171,83.4602,94200.0
2012-06-12 09:30:00,135.72,137.81,135.72,136.22,8800.0,83.454,84.7392,83.454,83.7615,8800.0
2012-06-12 09:35:00,136.2,136.26,135.67,135.67,4600.0,83.7492,83.7861,83.4233,83.4233,4600.0
2012-06-12 09:40:00,135.7,135.85,135.5,135.85,3000.0,83.4417,83.534,83.3188,83.534,3000.0
2012-06-12 09:45:00,135.72,136.05,135.71,135.83,5000.0,83.454,83.657,83.4479,83.5217,5000.0
2012-06-12 09:50:00,135.91,136.27,135.91,136.06,4100.0,83.5709,83.7922,83.5709,83.6631,4100.0
2012-06-12 09:55:00,136.09,136.27,135.77,135.8,5400.0,83.6816,83.7922,83.4848,83.5032,5400.0
2012-06-12 10:00:00,135.82,136.41,135.81,136.13,5000.0,83.5155,83.8783,83.5094,83.7062,5000.0
2012-06-12 10:05:00,136.04,136.24,135.6,135.62,5100.0,83.6508,83.7738,83.3803,83.3926,5100.0
2012-06-12 10:10:00,135.74,135.99,135.65,135.69,23700.0,83.4663,83.6201,83.411,83.4356,23700.0
2012-06-12 10:15:00,135.75,136.17,135.65,135.96,4700.0,83.4725,83.7307,83.411,83.6016,4700.0
2012-06-12 10:20:00,135.9,135.95,135.77,135.93,4400.0,83.5647,83.5955,83.4848,83.5832,4400.0
2012-06-12 10:25:00,136.04,136.09,135.91,135.91,1600.0,83.6508,83.6816,83.5709,83.5709,1600.0
2012-06-12 10:30:00,135.93,135.93,135.54,135.58,4600.0,83.5832,83.5832,83.3434,83.368,4600.0
2012-06-12 10:35:00,135.58,135.63,135.12,135.12,3100.0,83.368,83.3987,83.0851,83.0851,3100.0
2012-06-12 10:40:00,135.17,135.42,135.12,135.24,12400.0,83.1158,83.2696,83.0851,83.1589,12400.0
2012-06-12 10:45:00,135.57,135.95,135.53,135.94,3900.0,83.3618,83.5955,83.3372,83.5893,3900.0
2012-06-12 10:50:00,135.77,135.81,135.59,135.68,900.0,83.4848,83.5094,83.3741,83.4294,900.0
2012-06-12 10:55:00,135.67,135.73,135.28,135.28,2100.0,83.4233,83.4602,83.1835,83.1835,2100.0
2012-06-12 11:00:00,135.11,135.24,135.1,135.23,4200.0,83.079,83.1589,83.0728,83.1527,4200.0
2012-06-12 11:05:00,135.17,135.41,135.12,135.21,2600.0,83.1158,83.2634,83.0851,83.1404,2600.0
2012-06-12 11:10:00,135.41,135.77,135.41,135.77,2900.0,83.2634,83.4848,83.2634,83.4848,2900.0
2012-06-12 11:15:00,135.73,135.75,135.58,135.66,4600.0,83.4602,83.4725,83.368,83.4171,4600.0
2012-06-12 11:20:00,135.7,136.21,135.7,136.14,3400.0,83.4417,83.7553,83.4417,83.7123,3400.0
2012-06-12 11:25:00,136.2,136.34,136.14,136.27,4200.0,83.7492,83.8353,83.7123,83.7922,4200.0
2012-06-12 11:30:00,136.21,136.23,136.0,136.12,3400.0,83.7553,83.7676,83.6262,83.7,3400.0
2012-06-12 11:35:00,136.09,136.18,136.07,136.13,2800.0,83.6816,83.7369,83.6693,83.7062,2800.0
2012-06-12 11:40:00,136.09,136.14,136.08,136.12,1400.0,83.6816,83.7123,83.6754,83.7,1400.0
2012-06-12 11:45:00,136.13,136.18,136.04,136.07,1800.0,83.7062,83.7369,83.6508,83.6693,1800.0
2012-06-12 11:50:00,136.08,136.08,135.64,135.64,2300.0,83.6754,83.6754,83.4049,83.4049,2300.0
2012-06-12 11:55:00,135.58,135.7,135.47,135.61,2000.0,83.368,83.4417,83.3003,83.3864,2000.0
2012-06-12 12:00:00,135.62,135.96,135.62,135.88,5300.0,83.3926,83.6016,83.3926,83.5524,5300.0
2012-06-12 12:05:00,135.9,135.97,135.68,135.7,3800.0,83.5647,83.6078,83.4294,83.4417,3800.0
2012-06-12 12:10:00,135.6,135.65,135.49,135.54,4100.0,83.3803,83.411,83.3126,83.3434,4100.0
2012-06-12 12:15:00,135.5,135.67,135.5,135.67,3800.0,83.3188,83.4233,83.3188,83.4233,3800.0
2012-06-12 12:20:00,135.68,135.82,135.64,135.72,1700.0,83.4294,83.5155,83.4049,83.454,1700.0
2012-06-12 12:25:00,135.78,135.8,135.73,135.76,1600.0,83.4909,83.5032,83.4602,83.4786,1600.0
2012-06-12 12:30:00,135.71,135.78,135.68,135.78,2400.0,83.4479,83.4909,83.4294,83.4909,2400.0
2012-06-12 12:35:00,135.78,135.93,135.75,135.78,3000.0,83.4909,83.5832,83.4725,83.4909,3000.0
2012-06-12 12:40:00,135.81,135.82,135.65,135.71,600.0,83.5094,83.5155,83.411,83.4479,600.0
2012-06-12 12:45:00,135.71,135.71,135.46,135.49,2200.0,83.4479,83.4479,83.2942,83.3126,2200.0
2012-06-12 12:50:00,135.49,135.54,135.33,135.36,3000.0,83.3126,83.3434,83.2142,83.2327,3000.0
2012-06-12 12:55:00,135.37,135.44,135.35,135.42,1000.0,83.2388,83.2819,83.2265,83.2696,1000.0
2012-06-12 13:00:00,135.49,135.49,135.43,135.45,1800.0,83.3126,83.3126,83.2757,83.288,1800.0
2012-06-12 13:05:00,135.49,135.52,135.44,135.44,2500.0,83.3126,83.3311,83.2819,83.2819,2500.0
2012-06-12 13:10:00,135.54,135.88,135.54,135.77,3000.0,83.3434,83.5524,83.3434,83.4848,3000.0
2012-06-12 13:15:00,135.77,135.88,135.74,135.84,1200.0,83.4848,83.5524,83.4663,83.5278,1200.0
2012-06-12 13:20:00,135.92,136.0,135.77,135.77,1900.0,83.577,83.6262,83.4848,83.4848,1900.0
2012-06-12 13:25:00,135.8,135.83,135.72,135.72,600.0,83.5032,83.5217,83.454,83.454,600.0
2012-06-12 13:30:00,135.92,135.92,135.69,135.75,1400.0,83.577,83.577,83.4356,83.4725,1400.0
2012-06-12 13:35:00,135.81,136.0,135.75,135.93,2200.0,83.5094,83.6262,83.4725,83.5832,2200.0
2012-06-12 13:40:00,135.97,136.01,135.9,135.9,1000.0,83.6078,83.6324,83.5647,83.5647,1000.0
2012-06-12 13:45:00,135.94,136.0,135.75,135.78,2900.0,83.5893,83.6262,83.4725,83.4909,2900.0
2012-06-12 13:50:00,135.89,136.01,135.79,135.86,4400.0,83.5586,83.6324,83.4971,83.5401,4400.0
2012-06-12 13:55:00,135.93,135.93,135.72,135.72,3000.0,83.5832,83.5832,83.454,83.454,3000.0
2012-06-12 14:00:00,135.74,135.94,135.74,135.94,2000.0,83.4663,83.5893,83.4663,83.5893,2000.0
2012-06-12 14:05:00,135.93,135.93,135.8,135.81,3900.0,83.5832,83.5832,83.5032,83.5094,3900.0
2012-06-12 14:10:00,135.8,135.93,135.71,135.93,2000.0,83.5032,83.5832,83.4479,83.5832,2000.0
2012-06-12 14:15:00,135.83,135.96,135.83,135.91,1500.0,83.5217,83.6016,83.5217,83.5709,1500.0
2012-06-12 14:20:00,135.89,136.03,135.81,135.93,6200.0,83.5586,83.6447,83.5094,83.5832,6200.0
2012-06-12 14:25:00,135.93,135.93,135.81,135.87,4300.0,83.5832,83.5832,83.5094,83.5463,4300.0
2012-06-12 14:30:00,135.87,136.13,135.87,136.13,5200.0,83.5463,83.7062,83.5463,83.7062,5200.0
2012-06-12 14:35:00,136.26,136.33,136.18,136.27,2700.0,83.7861,83.8291,83.7369,83.7922,2700.0
2012-06-12 14:40:00,136.27,136.3,136.02,136.02,10600.0,83.7922,83.8107,83.6385,83.6385,10600.0
2012-06-12 14:45:00,136.06,136.06,135.9,135.96,3100.0,83.6631,83.6631,83.5647,83.6016,3100.0
2012-06-12 14:50:00,135.96,135.96,135.8,135.88,2800.0,83.6016,83.6016,83.5032,83.5524,2800.0
2012-06-12 14:55:00,135.88,136.01,135.88,135.98,1600.0,83.5524,83.6324,83.5524,83.6139,1600.0
2012-06-12 15:00:00,136.06,136.06,136.0,136.03,1100.0,83.6631,83.6631,83.6262,83.6447,1100.0
2012-06-12 15:05:00,136.07,136.09,136.02,136.09,600.0,83.6693,83.6816,83.6385,83.6816,600.0
2012-06-12 15:10:00,136.13,136.19,136.09,136.11,2600.0,83.7062,83.743,83.6816,83.6939,2600.0
2012-06-12 15:15:00,135.98,136.13,135.98,136.02,2100.0,83.6139,83.7062,83.6139,83.6385,2100.0
2012-06-12 15:20:00,135.93,136.09,135.87,136.06,3200.0,83.5832,83.6816,83.5463,83.6631,3200.0
2012-06-12 15:25:00,136.12,136.4,136.07,136.4,6200.0,83.7,83.8722,83.6693,83.8722,6200.0
2012-06-12 15:30:00,136.41,136.41,136.05,136.05,5500.0,83.8783,83.8783,83.657,83.657,5500.0
2012-06-12 15:35:00,136.06,136.28,136.06,136.18,7100.0,83.6631,83.7984,83.6631,83.7369,7100.0
2012-06-12 15:40:00,136.18,136.55,136.16,136.44,10300.0,83.7369,83.9644,83.7246,83.8968,10300.0
2012-06-12 15:45:00,136.47,136.58,136.36,136.47,15300.0,83.9152,83.9829,83.8476,83.9152,15300.0
2012-06-12 15:50:00,136.48,136.57,136.37,136.51,20400.0,83.9214,83.9767,83.8537,83.9398,20400.0
2012-06-12 15:55:00,136.54,136.62,136.47,136.54,47600.0,83.9583,84.0075,83.9152,83.9583,47600.0
2012-06-13 09:30:00,135.49,136.01,135.26,136.01,11500.0,83.3126,83.6324,83.1712,83.6324,11500.0
2012-06-13 09:35:00,135.88,136.21,135.84,136.19,3800.0,83.5524,83.7553,83.5278,83.743,3800.0
2012-06-13 09:40:00,136.18,136.52,136.01,136.52,5200.0,83.7369,83.946,83.6324,83.946,5200.0
2012-06-13 09:45:00,136.39,136.53,136.08,136.08,1900.0,83.866,83.9521,83.6754,83.6754,1900.0
2012-06-13 09:50:00,136.13,136.13,135.84,136.11,2800.0,83.7062,83.7062,83.5278,83.6939,2800.0
2012-06-13 09:55:00,136.18,136.22,135.79,136.22,2700.0,83.7369,83.7615,83.4971,83.7615,2700.0
2012-06-13 10:00:00,136.03,136.37,135.92,136.37,4200.0,83.6447,83.8537,83.577,83.8537,4200.0
2012-06-13 10:05:00,136.36,136.49,136.2,136.42,6900.0,83.8476,83.9275,83.7492,83.8845,6900.0
2012-06-13 10:10:00,136.46,136.64,136.46,136.53,2700.0,83.9091,84.0197,83.9091,83.9521,2700.0
2012-06-13 10:15:00,136.49,136.49,136.19,136.19,9100.0,83.9275,83.9275,83.743,83.743,9100.0
2012-06-13 10:20:00,136.2,136.31,136.03,136.03,7800.0,83.7492,83.8168,83.6447,83.6447,7800.0
2012-06-13 10:25:00,136.09,136.38,135.88,136.32,8300.0,83.6816,83.8599,83.5524,83.823,8300.0
2012-06-13 10:30:00,136.32,136.57,136.32,136.56,4300.0,83.823,83.9767,83.823,83.9706,4300.0
2012-06-13 10:35:00,136.67,136.71,136.54,136.66,2500.0,84.0382,84.0628,83.9583,84.032,2500.0
2012-06-13 10:40:00,136.64,136.75,136.52,136.71,1700.0,84.0197,84.0874,83.946,84.0628,1700.0
2012-06-13 10:45:00,136.79,136.83,136.7,136.7,900.0,84.112,84.1366,84.0566,84.0566,900.0
2012-06-13 10:50:00,136.79,136.97,136.79,136.95,2300.0,84.112,84.2227,84.112,84.2104,2300.0
2012-06-13 10:55:00,136.94,137.04,136.83,136.83,3600.0,84.2042,84.2657,84.1366,84.1366,3600.0
2012-06-13 11:00:00,136.81,136.85,136.45,136.55,2100.0,84.1243,84.1489,83.9029,83.9644,2100.0
2012-06-13 11:05:00,136.58,136.59,136.36,136.36,1800.0,83.9829,83.989,83.8476,83.8476,1800.0
2012-06-13 11:10:00,136.31,136.51,136.26,136.48,2200.0,83.8168,83.9398,83.7861,83.9214,2200.0
2012-06-13 11:15:00,136.47,136.67,136.47,136.67,2000.0,83.9152,84.0382,83.9152,84.0382,2000.0
2012-06-13 11:20:00,136.76,136.92,136.76,136.79,2300.0,84.0935,84.1919,84.0935,84.112,2300.0
2012-06-13 11:25:00,136.84,136.84,136.54,136.65,2700.0,84.1427,84.1427,83.9583,84.0259,2700.0
2012-06-13 11:30:00,136.69,136.8,136.67,136.67,800.0,84.0505,84.1181,84.0382,84.0382,800.0
2012-06-13 11:35:00,136.72,136.76,136.66,136.76,2200.0,84.0689,84.0935,84.032,84.0935,2200.0
2012-06-13 11:40:00,136.79,136.85,136.69,136.78,5100.0,84.112,84.1489,84.0505,84.1058,5100.0
2012-06-13 11:45:00,136.73,136.91,136.73,136.8,2800.0,84.0751,84.1858,84.0751,84.1181,2800.0
2012-06-13 11:50:00,136.85,136.85,136.57,136.64,2400.0,84.1489,84.1489,83.9767,84.0197,2400.0
2012-06-13 11:55:00,136.64,136.81,136.62,136.72,1400.0,84.0197,84.1243,84.0075,84.0689,1400.0
2012-06-13 12:00:00,136.74,136.74,136.71,136.72,900.0,84.0812,84.0812,84.0628,84.0689,900.0
2012-06-13 12:05:00,136.73,136.73,136.49,136.66,4900.0,84.0751,84.0751,83.9275,84.032,4900.0
2012-06-13 12:10:00,136.65,136.75,136.57,136.75,2400.0,84.0259,84.0874,83.9767,84.0874,2400.0
2012-06-13 12:15:00,136.81,136.88,136.7,136.86,4300.0,84.1243,84.1673,84.0566,84.155,4300.0
2012-06-13 12:20:00,136.86,136.91,136.82,136.87,2500.0,84.155,84.1858,84.1304,84.1612,2500.0
2012-06-13 12:25:00,136.83,136.89,136.8,136.85,900.0,84.1366,84.1735,84.1181,84.1489,900.0
2012-06-13 12:30:00,136.86,137.02,136.86,137.0,3000.0,84.155,84.2534,84.155,84.2411,3000.0
2012-06-13 12:35:00,137.03,137.2,136.99,137.18,3300.0,84.2596,84.3641,84.235,84.3518,3300.0
2012-06-13 12:40:00,137.2,137.29,137.13,137.19,3300.0,84.3641,84.4194,84.321,84.3579,3300.0
2012-06-13 12:45:00,137.29,137.41,137.21,137.21,2600.0,84.4194,84.4932,84.3702,84.3702,2600.0
2012-06-13 12:50:00,137.2,137.27,137.15,137.27,5500.0,84.3641,84.4071,84.3333,84.4071,5500.0
2012-06-13 12:55:00,137.22,137.38,137.22,137.22,1500.0,84.3764,84.4748,84.3764,84.3764,1500.0
2012-06-13 13:00:00,137.23,137.24,137.1,137.14,900.0,84.3825,84.3887,84.3026,84.3272,900.0
2012-06-13 13:05:00,137.14,137.35,137.07,137.33,3000.0,84.3272,84.4563,84.2842,84.444,3000.0
2012-06-13 13:10:00,137.27,137.27,137.08,137.13,1200.0,84.4071,84.4071,84.2903,84.321,1200.0
2012-06-13 13:15:00,137.1,137.2,137.03,137.2,1300.0,84.3026,84.3641,84.2596,84.3641,1300.0
2012-06-13 13:20:00,137.08,137.08,137.03,137.06,400.0,84.2903,84.2903,84.2596,84.278,400.0
2012-06-13 13:25:00,136.93,137.36,136.89,137.27,4700.0,84.1981,84.4625,84.1735,84.4071,4700.0
2012-06-13 13:30:00,137.24,137.35,137.24,137.29,1000.0,84.3887,84.4563,84.3887,84.4194,1000.0
2012-06-13 13:35:00,137.28,137.48,137.22,137.45,3800.0,84.4133,84.5363,84.3764,84.5178,3800.0
2012-06-13 13:40:00,137.4,137.4,137.22,137.25,4900.0,84.4871,84.4871,84.3764,84.3948,4900.0
2012-06-13 13:45:00,137.24,137.28,137.04,137.16,2600.0,84.3887,84.4133,84.2657,84.3395,2600.0
2012-06-13 13:50:00,137.02,137.19,136.94,137.04,6800.0,84.2534,84.3579,84.2042,84.2657,6800.0
2012-06-13 13:55:00,137.02,137.02,136.72,136.72,3900.0,84.2534,84.2534,84.0689,84.0689,3900.0
2012-06-13 14:00:00,136.8,136.96,136.78,136.93,5700.0,84.1181,84.2165,84.1058,84.1981,5700.0
2012-06-13 14:05:00,136.97,137.03,136.85,136.86,5000.0,84.2227,84.2596,84.1489,84.155,5000.0
2012-06-13 14:10:00,136.95,136.95,136.74,136.89,3700.0,84.2104,84.2104,84.0812,84.1735,3700.0
2012-06-13 14:15:00,136.9,137.04,136.89,137.0,4400.0,84.1796,84.2657,84.1735,84.2411,4400.0
2012-06-13 14:20:00,137.01,137.26,136.93,137.23,6900.0,84.2473,84.401,84.1981,84.3825,6900.0
2012-06-13 14:25:00,137.19,137.3,137.12,137.16,5000.0,84.3579,84.4256,84.3149,84.3395,5000.0
2012-06-13 14:30:00,137.21,137.23,137.07,137.07,2000.0,84.3702,84.3825,84.2842,84.2842,2000.0
2012-06-13 14:35:00,137.06,137.08,136.95,136.95,1800.0,84.278,84.2903,84.2104,84.2104,1800.0
2012-06-13 14:40:00,137.02,137.1,136.88,136.97,4600.0,84.2534,84.3026,84.1673,84.2227,4600.0
2012-06-13 14:45:00,136.94,137.14,136.82,137.14,5200.0,84.2042,84.3272,84.1304,84.3272,5200.0
2012-06-13 14:50:00,137.09,137.09,136.82,136.89,6700.0,84.2965,84.2965,84.1304,84.1735,6700.0
2012-06-13 14:55:00,136.9,136.95,136.78,136.78,5600.0,84.1796,84.2104,84.1058,84.1058,5600.0
2012-06-13 15:00:00,136.79,136.88,136.59,136.6,5500.0,84.112,84.1673,83.989,83.9952,5500.0
2012-06-13 15:05:00,136.62,136.78,136.53,136.69,6200.0,84.0075,84.1058,83.9521,84.0505,6200.0
2012-06-13 15:10:00,136.75,136.77,136.26,136.34,33200.0,84.0874,84.0997,83.7861,83.8353,33200.0
2012-06-13 15:15:00,136.33,136.35,135.97,136.0,13600.0,83.8291,83.8414,83.6078,83.6262,13600.0
2012-06-13 15:20:00,136.0,136.25,135.97,136.25,7400.0,83.6262,83.7799,83.6078,83.7799,7400.0
2012-06-13 15:25:00,136.22,136.22,135.93,136.03,10100.0,83.7615,83.7615,83.5832,83.6447,10100.0
2012-06-13 15:30:00,136.02,136.11,135.92,135.92,7700.0,83.6385,83.6939,83.577,83.577,7700.0
2012-06-13 15:35:00,135.89,135.96,135.7,135.76,5100.0,83.5586,83.6016,83.4417,83.4786,5100.0
2012-06-13 15:40:00,135.75,135.75,135.43,135.5,15300.0,83.4725,83.4725,83.2757,83.3188,15300.0
2012-06-13 15:45:00,135.51,135.64,135.09,135.16,27500.0,83.3249,83.4049,83.0667,83.1097,27500.0
2012-06-13 15:50:00,135.16,135.68,135.16,135.51,30800.0,83.1097,83.4294,83.1097,83.3249,30800.0
2012-06-13 15:55:00,135.56,135.78,135.56,135.7,55700.0,83.3557,83.4909,83.3557,83.4417,55700.0
2012-06-14 09:30:00,136.03,136.41,135.74,136.28,8700.0,83.6447,83.8783,83.4663,83.7984,8700.0
2012-06-14 09:35:00,136.27,136.37,135.59,135.59,11200.0,83.7922,83.8537,83.3741,83.3741,11200.0
2012-06-14 09:40:00,135.65,136.11,135.5,135.75,5400.0,83.411,83.6939,83.3188,83.4725,5400.0
2012-06-14 09:45:00,135.75,135.96,135.72,135.95,2200.0,83.4725,83.6016,83.454,83.5955,2200.0
2012-06-14 09:50:00,135.77,136.06,135.77,136.05,1500.0,83.4848,83.6631,83.4848,83.657,1500.0
2012-06-14 09:55:00,136.17,136.73,136.17,136.66,4400.0,83.7307,84.0751,83.7307,84.032,4400.0
2012-06-14 10:00:00,136.69,136.88,136.55,136.75,2700.0,84.0505,84.1673,83.9644,84.0874,2700.0
2012-06-14 10:05:00,136.76,136.85,136.72,136.77,2400.0,84.0935,84.1489,84.0689,84.0997,2400.0
2012-06-14 10:10:00,136.85,136.9,136.46,136.52,1900.0,84.1489,84.1796,83.9091,83.946,1900.0
2012-06-14 10:15:00,136.53,136.82,136.52,136.75,3300.0,83.9521,84.1304,83.946,84.0874,3300.0
2012-06-14 10:20:00,136.7,136.7,136.67,136.67,200.0,84.0566,84.0566,84.0382,84.0382,200.0
2012-06-14 10:25:00,136.79,136.87,136.64,136.87,2000.0,84.112,84.1612,84.0197,84.1612,2000.0
2012-06-14 10:30:00,136.91,136.92,136.72,136.82,1700.0,84.1858,84.1919,84.0689,84.1304,1700.0
2012-06-14 10:35:00,136.77,136.97,136.67,136.76,14100.0,84.0997,84.2227,84.0382,84.0935,14100.0
2012-06-14 10:40:00,136.9,137.02,136.82,136.94,800.0,84.1796,84.2534,84.1304,84.2042,800.0
2012-06-14 10:45:00,136.82,137.0,136.82,136.86,3000.0,84.1304,84.2411,84.1304,84.155,3000.0
2012-06-14 10:50:00,136.87,136.98,136.86,136.98,2400.0,84.1612,84.2288,84.155,84.2288,2400.0
2012-06-14 10:55:00,136.95,137.15,136.94,136.94,3300.0,84.2104,84.3333,84.2042,84.2042,3300.0
2012-06-14 11:00:00,137.06,137.13,137.0,137.02,2000.0,84.278,84.321,84.2411,84.2534,2000.0
2012-06-14 11:05:00,136.94,137.13,136.76,137.13,6100.0,84.2042,84.321,84.0935,84.321,6100.0
2012-06-14 11:10:00,137.13,137.17,137.02,137.12,9800.0,84.321,84.3456,84.2534,84.3149,9800.0
2012-06-14 11:15:00,137.07,137.19,137.02,137.1,5900.0,84.2842,84.3579,84.2534,84.3026,5900.0
2012-06-14 11:20:00,137.13,137.17,136.97,137.08,2900.0,84.321,84.3456,84.2227,84.2903,2900.0
2012-06-14 11:25:00,137.06,137.07,137.01,137.01,700.0,84.278,84.2842,84.2473,84.2473,700.0
2012-06-14 11:30:00,137.17,137.18,137.01,137.04,4900.0,84.3456,84.3518,84.2473,84.2657,4900.0
2012-06-14 11:35:00,137.01,137.17,137.01,137.17,3200.0,84.2473,84.3456,84.2473,84.3456,3200.0
2012-06-14 11:40:00,137.16,137.19,136.96,137.04,2900.0,84.3395,84.3579,84.2165,84.2657,2900.0
2012-06-14 11:45:00,137.02,137.05,136.96,137.02,1700.0,84.2534,84.2719,84.2165,84.2534,1700.0
2012-06-14 11:50:00,136.97,136.98,136.9,136.93,3000.0,84.2227,84.2288,84.1796,84.1981,3000.0
2012-06-14 11:55:00,136.91,136.91,136.74,136.75,3600.0,84.1858,84.1858,84.0812,84.0874,3600.0
2012-06-14 12:00:00,136.84,136.91,136.82,136.83,2900.0,84.1427,84.1858,84.1304,84.1366,2900.0
2012-06-14 12:05:00,136.85,136.85,136.74,136.79,900.0,84.1489,84.1489,84.0812,84.112,900.0
2012-06-14 12:10:00,136.84,136.87,136.68,136.68,5100.0,84.1427,84.1612,84.0443,84.0443,5100.0
2012-06-14 12:15:00,136.7,136.74,136.66,136.71,3900.0,84.0566,84.0812,84.032,84.0628,3900.0
2012-06-14 12:20:00,136.74,136.78,136.68,136.72,2200.0,84.0812,84.1058,84.0443,84.0689,2200.0
2012-06-14 12:25:00,136.74,136.77,136.6,136.6,3200.0,84.0812,84.0997,83.9952,83.9952,3200.0
2012-06-14 12:30:00,136.64,136.72,136.55,136.62,3000.0,84.0197,84.0689,83.9644,84.0075,3000.0
2012-06-14 12:35:00,136.72,136.98,136.65,136.98,10900.0,84.0689,84.2288,84.0259,84.2288,10900.0
2012-06-14 12:40:00,136.96,137.02,136.96,137.02,1100.0,84.2165,84.2534,84.2165,84.2534,1100.0
2012-06-14 12:45:00,137.03,137.25,137.01,137.25,7100.0,84.2596,84.3948,84.2473,84.3948,7100.0
2012-06-14 12:50:00,137.2,137.28,137.0,137.09,9500.0,84.3641,84.4133,84.2411,84.2965,9500.0
2012-06-14 12:55:00,137.06,137.16,137.02,137.02,3000.0,84.278,84.3395,84.2534,84.2534,3000.0
2012-06-14 13:00:00,137.02,137.02,136.88,137.02,5300.0,84.2534,84.2534,84.1673,84.2534,5300.0
2012-06-14 13:05:00,136.99,137.08,136.99,137.0,1400.0,84.235,84.2903,84.235,84.2411,1400.0
2012-06-14 13:10:00,137.0,137.01,136.9,136.9,2700.0,84.2411,84.2473,84.1796,84.1796,2700.0
2012-06-14 13:15:00,136.82,136.87,136.79,136.81,1700.0,84.1304,84.1612,84.112,84.1243,1700.0
2012-06-14 13:20:00,136.79,136.84,136.62,136.64,2200.0,84.112,84.1427,84.0075,84.0197,2200.0
2012-06-14 13:25:00,136.62,136.73,136.57,136.72,3200.0,84.0075,84.0751,83.9767,84.0689,3200.0
2012-06-14 13:30:00,136.74,136.89,136.71,136.82,3700.0,84.0812,84.1735,84.0628,84.1304,3700.0
2012-06-14 13:35:00,136.8,136.94,136.78,136.87,3400.0,84.1181,84.2042,84.1058,84.1612,3400.0
2012-06-14 13:40:00,136.89,136.93,136.8,136.88,4400.0,84.1735,84.1981,84.1181,84.1673,4400.0
2012-06-14 13:45:00,136.83,136.9,136.78,136.9,3800.0,84.1366,84.1796,84.1058,84.1796,3800.0
2012-06-14 13:50:00,136.91,137.01,136.87,137.01,2100.0,84.1858,84.2473,84.1612,84.2473,2100.0
2012-06-14 13:55:00,137.04,137.11,136.95,137.11,1400.0,84.2657,84.3088,84.2104,84.3088,1400.0
2012-06-14 14:00:00,137.08,137.16,137.06,137.08,2700.0,84.2903,84.3395,84.278,84.2903,2700.0
2012-06-14 14:05:00,137.13,137.23,137.04,137.09,4100.0,84.321,84.3825,84.2657,84.2965,4100.0
2012-06-14 14:10:00,137.14,137.14,137.03,137.11,2100.0,84.3272,84.3272,84.2596,84.3088,2100.0
2012-06-14 14:15:00,137.12,137.17,137.07,137.07,2200.0,84.3149,84.3456,84.2842,84.2842,2200.0
2012-06-14 14:20:00,137.06,137.06,136.8,136.8,2300.0,84.278,84.278,84.1181,84.1181,2300.0
2012-06-14 14:25:00,136.78,136.83,136.68,136.81,6400.0,84.1058,84.1366,84.0443,84.1243,6400.0
2012-06-14 14:30:00,136.79,136.82,136.63,136.63,2400.0,84.112,84.1304,84.0136,84.0136,2400.0
2012-06-14 14:35:00,136.66,136.73,136.64,136.68,3400.0,84.032,84.0751,84.0197,84.0443,3400.0
2012-06-14 14:40:00,136.69,136.7,136.55,136.59,3500.0,84.0505,84.0566,83.9644,83.989,3500.0
2012-06-14 14:45:00,136.53,136.53,136.26,136.26,5500.0,83.9521,83.9521,83.7861,83.7861,5500.0
2012-06-14 14:50:00,136.28,136.39,136.14,136.14,3700.0,83.7984,83.866,83.7123,83.7123,3700.0
2012-06-14 14:55:00,136.18,136.35,136.14,136.22,4900.0,83.7369,83.8414,83.7123,83.7615,4900.0
2012-06-14 15:00:00,136.19,136.62,136.17,136.59,7600.0,83.743,84.0075,83.7307,83.989,7600.0
2012-06-14 15:05:00,136.61,137.82,136.6,136.98,30000.0,84.0013,84.7453,83.9952,84.2288,30000.0
2012-06-14 15:10:00,137.05,137.56,137.01,137.48,11100.0,84.2719,84.5855,84.2473,84.5363,11100.0
2012-06-14 15:15:00,137.45,137.45,136.74,136.74,11600.0,84.5178,84.5178,84.0812,84.0812,11600.0
2012-06-14 15:20:00,136.74,136.85,136.36,136.43,8800.0,84.0812,84.1489,83.8476,83.8906,8800.0
2012-06-14 15:25:00,136.46,136.75,136.41,136.55,3600.0,83.9091,84.0874,83.8783,83.9644,3600.0
2012-06-14 15:30:00,136.58,136.95,136.48,136.83,13300.0,83.9829,84.2104,83.9214,84.1366,13300.0
2012-06-14 15:35:00,136.9,137.27,136.9,137.18,15100.0,84.1796,84.4071,84.1796,84.3518,15100.0
2012-06-14 15:40:00,137.16,137.32,136.9,137.07,6000.0,84.3395,84.4379,84.1796,84.2842,6000.0
2012-06-14 15:45:00,136.94,137.47,136.88,137.29,23900.0,84.2042,84.5301,84.1673,84.4194,23900.0
2012-06-14 15:50:00,137.22,137.41,137.04,137.08,15400.0,84.3764,84.4932,84.2657,84.2903,15400.0
2012-06-14 15:55:00,137.07,137.27,137.0,137.27,34600.0,84.2842,84.4071,84.2411,84.4071,34600.0
2012-06-15 09:30:00,137.99,138.1,137.47,137.74,149200.0,84.8499,84.9175,84.5301,84.6961,149200.0
2012-06-15 09:35:00,137.78,138.06,137.5,137.58,24200.0,84.7207,84.8929,84.5486,84.5978,24200.0
2012-06-15 09:40:00,137.7,137.71,137.43,137.49,3200.0,84.6715,84.6777,84.5055,84.5424,3200.0
2012-06-15 09:45:00,137.48,137.57,137.33,137.33,9400.0,84.5363,84.5916,84.444,84.444,9400.0
2012-06-15 09:50:00,137.33,137.54,137.26,137.26,15700.0,84.444,84.5732,84.401,84.401,15700.0
2012-06-15 09:55:00,137.26,137.7,137.26,137.45,5300.0,84.401,84.6715,84.401,84.5178,5300.0
2012-06-15 10:00:00,137.61,137.77,137.48,137.59,21200.0,84.6162,84.7146,84.5363,84.6039,21200.0
2012-06-15 10:05:00,137.55,137.81,137.47,137.48,9500.0,84.5793,84.7392,84.5301,84.5363,9500.0
2012-06-15 10:10:00,137.49,137.56,137.39,137.56,3300.0,84.5424,84.5855,84.4809,84.5855,3300.0
2012-06-15 10:15:00,137.43,137.43,137.08,137.08,2100.0,84.5055,84.5055,84.2903,84.2903,2100.0
2012-06-15 10:20:00,137.05,137.23,137.05,137.05,1600.0,84.2719,84.3825,84.2719,84.2719,1600.0
2012-06-15 10:25:00,137.08,137.43,137.07,137.43,3200.0,84.2903,84.5055,84.2842,84.5055,3200.0
2012-06-15 10:30:00,137.57,137.68,137.43,137.53,8400.0,84.5916,84.6592,84.5055,84.567,8400.0
2012-06-15 10:35:00,137.55,137.61,137.12,137.36,5300.0,84.5793,84.6162,84.3149,84.4625,5300.0
2012-06-15 10:40:00,137.51,137.53,137.28,137.36,2600.0,84.5547,84.567,84.4133,84.4625,2600.0
2012-06-15 10:45:00,137.48,137.61,137.45,137.58,1700.0,84.5363,84.6162,84.5178,84.5978,1700.0
2012-06-15 10:50:00,137.6,137.71,137.51,137.57,3200.0,84.6101,84.6777,84.5547,84.5916,3200.0
2012-06-15 10:55:00,137.59,137.66,137.26,137.27,1500.0,84.6039,84.6469,84.401,84.4071,1500.0
2012-06-15 11:00:00,137.27,137.41,137.17,137.17,3300.0,84.4071,84.4932,84.3456,84.3456,3300.0
2012-06-15 11:05:00,137.18,137.42,137.18,137.31,6700.0,84.3518,84.4994,84.3518,84.4317,6700.0
2012-06-15 11:10:00,137.41,137.45,137.23,137.32,6200.0,84.4932,84.5178,84.3825,84.4379,6200.0
2012-06-15 11:15:00,137.27,137.36,137.17,137.19,6500.0,84.4071,84.4625,84.3456,84.3579,6500.0
2012-06-15 11:20:00,137.2,137.33,137.13,137.14,4900.0,84.3641,84.444,84.321,84.3272,4900.0
2012-06-15 11:25:00,137.14,137.14,136.91,137.11,3600.0,84.3272,84.3272,84.1858,84.3088,3600.0
2012-06-15 11:30:00,137.21,137.4,137.06,137.06,5300.0,84.3702,84.4871,84.278,84.278,5300.0
2012-06-15 11:35:00,137.06,137.08,136.96,136.99,1900.0,84.278,84.2903,84.2165,84.235,1900.0
2012-06-15 11:40:00,136.97,137.13,136.94,136.94,2000.0,84.2227,84.321,84.2042,84.2042,2000.0
2012-06-15 11:45:00,136.86,137.04,136.76,136.87,7100.0,84.155,84.2657,84.0935,84.1612,7100.0
2012-06-15 11:50:00,136.78,136.88,136.74,136.81,2200.0,84.1058,84.1673,84.0812,84.1243,2200.0
2012-06-15 11:55:00,136.8,136.8,136.74,136.75,800.0,84.1181,84.1181,84.0812,84.0874,800.0
2012-06-15 12:00:00,136.82,136.89,136.72,136.72,1900.0,84.1304,84.1735,84.0689,84.0689,1900.0
2012-06-15 12:05:00,136.78,136.81,136.63,136.63,3000.0,84.1058,84.1243,84.0136,84.0136,3000.0
2012-06-15 12:10:00,136.68,136.72,136.63,136.71,1200.0,84.0443,84.0689,84.0136,84.0628,1200.0
2012-06-15 12:15:00,136.74,136.83,136.61,136.61,8200.0,84.0812,84.1366,84.0013,84.0013,8200.0
2012-06-15 12:20:00,136.61,136.77,136.61,136.66,7100.0,84.0013,84.0997,84.0013,84.032,7100.0
2012-06-15 12:25:00,136.64,136.73,136.59,136.61,2000.0,84.0197,84.0751,83.989,84.0013,2000.0
2012-06-15 12:30:00,136.59,136.69,136.59,136.61,6100.0,83.989,84.0505,83.989,84.0013,6100.0
2012-06-15 12:35:00,136.55,136.55,136.25,136.29,6200.0,83.9644,83.9644,83.7799,83.8045,6200.0
2012-06-15 12:40:00,136.3,136.54,136.3,136.54,1100.0,83.8107,83.9583,83.8107,83.9583,1100.0
2012-06-15 12:45:00,136.65,136.71,136.56,136.67,2900.0,84.0259,84.0628,83.9706,84.0382,2900.0
2012-06-15 12:50:00,136.64,136.66,136.44,136.44,3400.0,84.0197,84.032,83.8968,83.8968,3400.0
2012-06-15 12:55:00,136.42,136.53,136.36,136.52,4000.0,83.8845,83.9521,83.8476,83.946,4000.0
2012-06-15 13:00:00,136.46,136.77,136.46,136.77,3200.0,83.9091,84.0997,83.9091,84.0997,3200.0
2012-06-15 13:05:00,136.78,136.8,136.7,136.7,2700.0,84.1058,84.1181,84.0566,84.0566,2700.0
2012-06-15 13:10:00,136.77,136.77,136.71,136.77,800.0,84.0997,84.0997,84.0628,84.0997,800.0
2012-06-15 13:15:00,136.86,136.91,136.78,136.78,4100.0,84.155,84.1858,84.1058,84.1058,4100.0
2012-06-15 13:20:00,136.81,136.84,136.71,136.71,1900.0,84.1243,84.1427,84.0628,84.0628,1900.0
2012-06-15 13:25:00,136.79,136.79,136.59,136.59,1000.0,84.112,84.112,83.989,83.989,1000.0
2012-06-15 13:30:00,136.63,136.86,136.63,136.86,900.0,84.0136,84.155,84.0136,84.155,900.0
2012-06-15 13:35:00,136.8,136.87,136.76,136.76,1800.0,84.1181,84.1612,84.0935,84.0935,1800.0
2012-06-15 13:40:00,136.64,136.77,136.64,136.77,1200.0,84.0197,84.0997,84.0197,84.0997,1200.0
2012-06-15 13:45:00,136.72,136.96,136.72,136.96,900.0,84.0689,84.2165,84.0689,84.2165,900.0
2012-06-15 13:50:00,136.96,137.1,136.95,137.1,8700.0,84.2165,84.3026,84.2104,84.3026,8700.0
2012-06-15 13:55:00,137.05,137.18,137.04,137.1,2800.0,84.2719,84.3518,84.2657,84.3026,2800.0
2012-06-15 14:00:00,137.15,137.25,137.11,137.25,2700.0,84.3333,84.3948,84.3088,84.3948,2700.0
2012-06-15 14:05:00,137.24,137.24,137.14,137.21,2200.0,84.3887,84.3887,84.3272,84.3702,2200.0
2012-06-15 14:10:00,137.15,137.27,137.15,137.23,3600.0,84.3333,84.4071,84.3333,84.3825,3600.0
2012-06-15 14:15:00,137.19,137.22,137.16,137.18,2000.0,84.3579,84.3764,84.3395,84.3518,2000.0
2012-06-15 14:20:00,137.25,137.4,137.25,137.4,2800.0,84.3948,84.4871,84.3948,84.4871,2800.0
2012-06-15 14:25:00,137.33,137.35,137.28,137.35,1400.0,84.444,84.4563,84.4133,84.4563,1400.0
2012-06-15 14:30:00,137.45,137.48,137.37,137.43,2700.0,84.5178,84.5363,84.4686,84.5055,2700.0
2012-06-15 14:35:00,137.43,137.76,137.4,137.69,3900.0,84.5055,84.7084,84.4871,84.6654,3900.0
2012-06-15 14:40:00,137.75,137.78,137.65,137.78,2600.0,84.7023,84.7207,84.6408,84.7207,2600.0
2012-06-15 14:45:00,137.72,137.83,137.71,137.73,4100.0,84.6838,84.7515,84.6777,84.69,4100.0
2012-06-15 14:50:00,137.54,137.54,137.3,137.38,2100.0,84.5732,84.5732,84.4256,84.4748,2100.0
2012-06-15 14:55:00,137.34,137.58,137.32,137.45,4100.0,84.4502,84.5978,84.4379,84.5178,4100.0
2012-06-15 15:00:00,137.52,137.6,137.51,137.6,2200.0,84.5609,84.6101,84.5547,84.6101,2200.0
2012-06-15 15:05:00,137.7,137.7,137.51,137.55,5900.0,84.6715,84.6715,84.5547,84.5793,5900.0
2012-06-15 15:10:00,137.53,137.61,137.5,137.57,3000.0,84.567,84.6162,84.5486,84.5916,3000.0
2012-06-15 15:15:00,137.6,137.68,137.52,137.67,4300.0,84.6101,84.6592,84.5609,84.6531,4300.0
2012-06-15 15:20:00,137.65,137.77,137.62,137.71,2300.0,84.6408,84.7146,84.6223,84.6777,2300.0
2012-06-15 15:25:00,137.74,137.9,137.69,137.74,4000.0,84.6961,84.7945,84.6654,84.6961,4000.0
2012-06-15 15:30:00,137.78,137.83,137.7,137.71,4800.0,84.7207,84.7515,84.6715,84.6777,4800.0
2012-06-15 15:35:00,137.72,137.95,137.66,137.91,9300.0,84.6838,84.8253,84.6469,84.8007,9300.0
2012-06-15 15:40:00,137.9,138.02,137.84,137.89,12300.0,84.7945,84.8683,84.7576,84.7884,12300.0
2012-06-15 15:45:00,137.9,137.9,137.66,137.67,28900.0,84.7945,84.7945,84.6469,84.6531,28900.0
2012-06-15 15:50:00,137.72,137.85,137.65,137.85,10300.0,84.6838,84.7638,84.6408,84.7638,10300.0
2012-06-15 15:55:00,137.83,137.98,137.73,137.78,60400.0,84.7515,84.8437,84.69,84.7207,60400.0
2012-06-18 09:30:00,137.24,137.64,137.05,137.62,11400.0,84.3887,84.6346,84.2719,84.6223,11400.0
2012-06-18 09:35:00,137.56,137.88,137.5,137.63,5200.0,84.5855,84.7822,84.5486,84.6285,5200.0
2012-06-18 09:40:00,137.63,137.74,137.26,137.54,5500.0,84.6285,84.6961,84.401,84.5732,5500.0
2012-06-18 09:45:00,137.65,137.81,137.41,137.77,4000.0,84.6408,84.7392,84.4932,84.7146,4000.0
2012-06-18 09:50:00,137.81,138.0,137.64,137.64,9600.0,84.7392,84.856,84.6346,84.6346,9600.0
2012-06-18 09:55:00,137.63,137.63,137.1,137.49,4200.0,84.6285,84.6285,84.3026,84.5424,4200.0
2012-06-18 10:00:00,137.44,137.89,137.35,137.89,16700.0,84.5117,84.7884,84.4563,84.7884,16700.0
2012-06-18 10:05:00,137.88,137.98,137.62,137.78,19100.0,84.7822,84.8437,84.6223,84.7207,19100.0
2012-06-18 10:10:00,137.75,138.31,137.59,138.09,9100.0,84.7023,85.0466,84.6039,84.9114,9100.0
2012-06-18 10:15:00,138.14,138.81,138.09,138.81,5300.0,84.9421,85.3541,84.9114,85.3541,5300.0
2012-06-18 10:20:00,138.63,138.64,138.32,138.37,3000.0,85.2434,85.2495,85.0528,85.0835,3000.0
2012-06-18 10:25:00,138.5,138.86,138.48,138.79,6700.0,85.1635,85.3848,85.1512,85.3418,6700.0
2012-06-18 10:30:00,138.87,138.97,138.76,138.95,4500.0,85.391,85.4525,85.3233,85.4402,4500.0
2012-06-18 10:35:00,138.9,139.35,138.9,139.22,4100.0,85.4094,85.6861,85.4094,85.6062,4100.0
2012-06-18 10:40:00,139.31,139.56,139.29,139.56,2900.0,85.6615,85.8153,85.6492,85.8153,2900.0
2012-06-18 10:45:00,139.47,139.75,139.24,139.75,6100.0,85.7599,85.9321,85.6185,85.9321,6100.0
2012-06-18 10:50:00,139.7,139.78,139.37,139.37,7600.0,85.9013,85.9505,85.6984,85.6984,7600.0
2012-06-18 10:55:00,139.37,139.38,139.12,139.12,3000.0,85.6984,85.7046,85.5447,85.5447,3000.0
2012-06-18 11:00:00,139.05,139.21,138.9,139.0,7200.0,85.5017,85.6,85.4094,85.4709,7200.0
2012-06-18 11:05:00,139.0,139.1,138.79,138.85,5300.0,85.4709,85.5324,85.3418,85.3787,5300.0
2012-06-18 11:10:00,138.97,139.21,138.91,139.21,3600.0,85.4525,85.6,85.4156,85.6,3600.0
2012-06-18 11:15:00,139.21,139.28,138.79,138.9,9000.0,85.6,85.6431,85.3418,85.4094,9000.0
2012-06-18 11:20:00,138.94,138.97,138.8,138.97,13500.0,85.434,85.4525,85.3479,85.4525,13500.0
2012-06-18 11:25:00,138.91,139.12,138.91,139.02,2400.0,85.4156,85.5447,85.4156,85.4832,2400.0
2012-06-18 11:30:00,139.02,139.17,138.97,139.05,6000.0,85.4832,85.5754,85.4525,85.5017,6000.0
2012-06-18 11:35:00,139.13,139.27,138.78,138.83,9100.0,85.5508,85.6369,85.3356,85.3664,9100.0
2012-06-18 11:40:00,138.75,139.02,138.66,138.88,6600.0,85.3172,85.4832,85.2618,85.3971,6600.0
2012-06-18 11:45:00,138.87,139.17,138.72,138.75,9300.0,85.391,85.5754,85.2987,85.3172,9300.0
2012-06-18 11:50:00,138.78,138.81,138.59,138.68,5200.0,85.3356,85.3541,85.2188,85.2741,5200.0
2012-06-18 11:55:00,138.68,138.9,138.61,138.87,5100.0,85.2741,85.4094,85.2311,85.391,5100.0
2012-06-18 12:00:00,138.8,138.84,138.59,138.64,5700.0,85.3479,85.3725,85.2188,85.2495,5700.0
2012-06-18 12:05:00,138.6,138.68,138.55,138.66,2300.0,85.225,85.2741,85.1942,85.2618,2300.0
2012-06-18 12:10:00,138.65,138.79,138.61,138.68,3700.0,85.2557,85.3418,85.2311,85.2741,3700.0
2012-06-18 12:15:00,138.71,138.81,138.68,138.68,4600.0,85.2926,85.3541,85.2741,85.2741,4600.0
2012-06-18 12:20:00,138.67,138.72,138.57,138.57,3700.0,85.268,85.2987,85.2065,85.2065,3700.0
2012-06-18 12:25:00,138.56,138.7,138.56,138.6,2100.0,85.2004,85.2864,85.2004,85.225,2100.0
2012-06-18 12:30:00,138.64,138.8,138.6,138.75,4800.0,85.2495,85.3479,85.225,85.3172,4800.0
2012-06-18 12:35:00,138.69,138.69,138.56,138.6,3000.0,85.2803,85.2803,85.2004,85.225,3000.0
2012-06-18 12:40:00,138.59,138.59,138.46,138.5,5700.0,85.2188,85.2188,85.1389,85.1635,5700.0
2012-06-18 12:45:00,138.51,138.59,138.45,138.5,14000.0,85.1696,85.2188,85.1327,85.1635,14000.0
2012-06-18 12:50:00,138.52,138.58,138.41,138.41,10700.0,85.1758,85.2127,85.1081,85.1081,10700.0
2012-06-18 12:55:00,138.37,138.54,138.25,138.25,3500.0,85.0835,85.1881,85.0097,85.0097,3500.0
2012-06-18 13:00:00,138.35,138.47,138.29,138.31,5600.0,85.0712,85.145,85.0343,85.0466,5600.0
2012-06-18 13:05:00,138.48,138.52,138.37,138.4,4000.0,85.1512,85.1758,85.0835,85.102,4000.0
2012-06-18 13:10:00,138.55,138.55,138.36,138.44,2500.0,85.1942,85.1942,85.0774,85.1266,2500.0
2012-06-18 13:15:00,138.49,138.59,138.45,138.55,5000.0,85.1573,85.2188,85.1327,85.1942,5000.0
2012-06-18 13:20:00,138.55,138.61,138.5,138.57,2700.0,85.1942,85.2311,85.1635,85.2065,2700.0
2012-06-18 13:25:00,138.43,138.56,138.4,138.46,8400.0,85.1204,85.2004,85.102,85.1389,8400.0
2012-06-18 13:30:00,138.4,138.51,138.39,138.5,2500.0,85.102,85.1696,85.0958,85.1635,2500.0
2012-06-18 13:35:00,138.47,138.71,138.47,138.63,19100.0,85.145,85.2926,85.145,85.2434,19100.0
2012-06-18 13:40:00,138.66,138.8,138.52,138.58,4500.0,85.2618,85.3479,85.1758,85.2127,4500.0
2012-06-18 13:45:00,138.62,138.93,138.62,138.72,6800.0,85.2372,85.4279,85.2372,85.2987,6800.0
2012-06-18 13:50:00,138.67,138.75,138.62,138.69,11600.0,85.268,85.3172,85.2372,85.2803,11600.0
2012-06-18 13:55:00,138.75,139.07,138.74,139.07,6900.0,85.3172,85.514,85.311,85.514,6900.0
2012-06-18 14:00:00,139.08,139.09,138.74,138.84,6000.0,85.5201,85.5263,85.311,85.3725,6000.0
2012-06-18 14:05:00,138.79,138.93,138.76,138.9,4300.0,85.3418,85.4279,85.3233,85.4094,4300.0
2012-06-18 14:10:00,138.93,139.05,138.92,139.05,3500.0,85.4279,85.5017,85.4217,85.5017,3500.0
2012-06-18 14:15:00,139.04,139.28,139.04,139.26,4800.0,85.4955,85.6431,85.4955,85.6308,4800.0
2012-06-18 14:20:00,139.26,139.38,139.25,139.25,7600.0,85.6308,85.7046,85.6246,85.6246,7600.0
2012-06-18 14:25:00,139.22,139.27,139.06,139.11,5200.0,85.6062,85.6369,85.5078,85.5385,5200.0
2012-06-18 14:30:00,139.12,139.26,139.09,139.24,3200.0,85.5447,85.6308,85.5263,85.6185,3200.0
2012-06-18 14:35:00,139.24,139.41,139.24,139.36,3600.0,85.6185,85.723,85.6185,85.6923,3600.0
2012-06-18 14:40:00,139.32,139.36,139.31,139.34,2700.0,85.6677,85.6923,85.6615,85.68,2700.0
2012-06-18 14:45:00,139.33,139.33,139.09,139.21,4400.0,85.6738,85.6738,85.5263,85.6,4400.0
2012-06-18 14:50:00,139.22,139.32,139.12,139.27,3900.0,85.6062,85.6677,85.5447,85.6369,3900.0
2012-06-18 14:55:00,139.29,139.36,139.21,139.32,3700.0,85.6492,85.6923,85.6,85.6677,3700.0
2012-06-18 15:00:00,139.26,139.48,139.26,139.41,5600.0,85.6308,85.7661,85.6308,85.723,5600.0
2012-06-18 15:05:00,139.41,139.44,139.29,139.3,4100.0,85.723,85.7415,85.6492,85.6554,4100.0
2012-06-18 15:10:00,139.28,139.31,138.99,138.99,6300.0,85.6431,85.6615,85.4648,85.4648,6300.0
2012-06-18 15:15:00,138.96,139.17,138.95,139.1,8600.0,85.4463,85.5754,85.4402,85.5324,8600.0
2012-06-18 15:20:00,139.08,139.15,138.94,139.01,9200.0,85.5201,85.5631,85.434,85.4771,9200.0
2012-06-18 15:25:00,139.01,139.37,139.01,139.26,10800.0,85.4771,85.6984,85.4771,85.6308,10800.0
2012-06-18 15:30:00,139.26,139.43,139.12,139.21,16100.0,85.6308,85.7353,85.5447,85.6,16100.0
2012-06-18 15:35:00,139.22,139.38,139.09,139.33,14900.0,85.6062,85.7046,85.5263,85.6738,14900.0
2012-06-18 15:40:00,139.33,139.48,139.18,139.28,13300.0,85.6738,85.7661,85.5816,85.6431,13300.0
2012-06-18 15:45:00,139.24,139.42,139.21,139.26,15700.0,85.6185,85.7292,85.6,85.6308,15700.0
2012-06-18 15:50:00,139.17,139.33,139.01,139.04,13100.0,85.5754,85.6738,85.4771,85.4955,13100.0
2012-06-18 15:55:00,139.08,139.34,139.08,139.23,34000.0,85.5201,85.68,85.5201,85.6123,34000.0
2012-06-19 09:30:00,139.72,139.99,139.11,139.52,8500.0,85.9136,86.0797,85.5385,85.7907,8500.0
2012-06-19 09:35:00,139.51,139.56,139.25,139.26,6100.0,85.7845,85.8153,85.6246,85.6308,6100.0
2012-06-19 09:40:00,139.33,139.38,138.96,139.13,3300.0,85.6738,85.7046,85.4463,85.5508,3300.0
2012-06-19 09:45:00,139.23,139.31,138.8,139.1,5000.0,85.6123,85.6615,85.3479,85.5324,5000.0
2012-06-19 09:50:00,139.17,139.27,138.98,139.08,3200.0,85.5754,85.6369,85.4586,85.5201,3200.0
2012-06-19 09:55:00,139.04,139.31,139.01,139.25,7000.0,85.4955,85.6615,85.4771,85.6246,7000.0
2012-06-19 10:00:00,139.21,139.35,139.17,139.35,5400.0,85.6,85.6861,85.5754,85.6861,5400.0
2012-06-19 10:05:00,139.3,139.4,139.15,139.15,18000.0,85.6554,85.7169,85.5631,85.5631,18000.0
2012-06-19 10:10:00,139.24,139.4,139.23,139.32,3700.0,85.6185,85.7169,85.6123,85.6677,3700.0
2012-06-19 10:15:00,139.32,139.58,139.28,139.48,2700.0,85.6677,85.8276,85.6431,85.7661,2700.0
2012-06-19 10:20:00,139.6,139.7,139.5,139.51,2400.0,85.8398,85.9013,85.7784,85.7845,2400.0
2012-06-19 10:25:00,139.38,139.82,139.38,139.75,1700.0,85.7046,85.9751,85.7046,85.9321,1700.0
2012-06-19 10:30:00,139.7,139.79,139.57,139.72,2100.0,85.9013,85.9567,85.8214,85.9136,2100.0
2012-06-19 10:35:00,139.75,139.75,139.51,139.55,6300.0,85.9321,85.9321,85.7845,85.8091,6300.0
2012-06-19 10:40:00,139.56,139.66,139.42,139.44,9700.0,85.8153,85.8767,85.7292,85.7415,9700.0
2012-06-19 10:45:00,139.52,139.81,139.47,139.76,10200.0,85.7907,85.969,85.7599,85.9382,10200.0
2012-06-19 10:50:00,139.66,140.11,139.65,140.05,10200.0,85.8767,86.1534,85.8706,86.1166,10200.0
2012-06-19 10:55:00,140.07,140.27,139.95,140.11,11400.0,86.1289,86.2518,86.0551,86.1534,11400.0
2012-06-19 11:00:00,140.2,140.26,139.95,139.99,5400.0,86.2088,86.2457,86.0551,86.0797,5400.0
2012-06-19 11:05:00,140.1,140.36,140.09,140.32,2500.0,86.1473,86.3072,86.1411,86.2826,2500.0
2012-06-19 11:10:00,140.34,140.64,140.34,140.58,5400.0,86.2949,86.4793,86.2949,86.4424,5400.0
2012-06-19 11:15:00,140.53,140.66,140.42,140.42,3300.0,86.4117,86.4916,86.3441,86.3441,3300.0
2012-06-19 11:20:00,140.4,140.65,140.34,140.65,6700.0,86.3318,86.4855,86.2949,86.4855,6700.0
2012-06-19 11:25:00,140.65,140.75,140.59,140.75,2700.0,86.4855,86.547,86.4486,86.547,2700.0
2012-06-19 11:30:00,140.66,140.96,140.63,140.94,12400.0,86.4916,86.6761,86.4732,86.6638,12400.0
2012-06-19 11:35:00,140.79,140.81,140.58,140.71,1700.0,86.5716,86.5839,86.4424,86.5224,1700.0
2012-06-19 11:40:00,140.63,140.84,140.63,140.79,2400.0,86.4732,86.6023,86.4732,86.5716,2400.0
2012-06-19 11:45:00,140.85,140.92,140.73,140.83,8900.0,86.6085,86.6515,86.5347,86.5962,8900.0
2012-06-19 11:50:00,140.82,140.9,140.77,140.77,3200.0,86.59,86.6392,86.5593,86.5593,3200.0
2012-06-19 11:55:00,140.88,140.99,140.76,140.86,1100.0,86.6269,86.6946,86.5531,86.6146,1100.0
2012-06-19 12:00:00,140.91,140.99,140.89,140.96,800.0,86.6454,86.6946,86.6331,86.6761,800.0
2012-06-19 12:05:00,140.99,140.99,140.84,140.89,2900.0,86.6946,86.6946,86.6023,86.6331,2900.0
2012-06-19 12:10:00,140.89,140.93,140.8,140.86,2800.0,86.6331,86.6577,86.5777,86.6146,2800.0
2012-06-19 12:15:00,140.81,140.91,140.8,140.89,1800.0,86.5839,86.6454,86.5777,86.6331,1800.0
2012-06-19 12:20:00,140.94,140.94,140.79,140.79,1800.0,86.6638,86.6638,86.5716,86.5716,1800.0
2012-06-19 12:25:00,140.94,140.94,140.75,140.79,1900.0,86.6638,86.6638,86.547,86.5716,1900.0
2012-06-19 12:30:00,140.74,140.76,140.64,140.64,900.0,86.5408,86.5531,86.4793,86.4793,900.0
2012-06-19 12:35:00,140.66,140.66,140.51,140.54,1500.0,86.4916,86.4916,86.3994,86.4179,1500.0
2012-06-19 12:40:00,140.46,140.48,140.35,140.48,800.0,86.3687,86.381,86.301,86.381,800.0
2012-06-19 12:45:00,140.45,140.54,140.3,140.36,1600.0,86.3625,86.4179,86.2703,86.3072,1600.0
2012-06-19 12:50:00,140.33,140.33,140.14,140.17,1700.0,86.2887,86.2887,86.1719,86.1903,1700.0
2012-06-19 12:55:00,140.31,140.31,140.18,140.3,2300.0,86.2764,86.2764,86.1965,86.2703,2300.0
2012-06-19 13:00:00,140.21,140.32,140.21,140.24,2600.0,86.2149,86.2826,86.2149,86.2334,2600.0
2012-06-19 13:05:00,140.21,140.23,140.1,140.1,3500.0,86.2149,86.2272,86.1473,86.1473,3500.0
2012-06-19 13:10:00,140.1,140.2,140.1,140.2,600.0,86.1473,86.2088,86.1473,86.2088,600.0
2012-06-19 13:15:00,140.13,140.23,140.1,140.18,3400.0,86.1657,86.2272,86.1473,86.1965,3400.0
2012-06-19 13:20:00,140.16,140.22,140.07,140.07,5600.0,86.1842,86.2211,86.1289,86.1289,5600.0
2012-06-19 13:25:00,140.07,140.09,139.98,140.01,5200.0,86.1289,86.1411,86.0735,86.092,5200.0
2012-06-19 13:30:00,140.01,140.13,139.92,140.02,10800.0,86.092,86.1657,86.0366,86.0981,10800.0
2012-06-19 13:35:00,139.98,140.19,139.95,140.14,7800.0,86.0735,86.2026,86.0551,86.1719,7800.0
2012-06-19 13:40:00,140.12,140.12,140.03,140.08,3400.0,86.1596,86.1596,86.1043,86.135,3400.0
2012-06-19 13:45:00,140.16,140.16,139.95,140.06,4300.0,86.1842,86.1842,86.0551,86.1227,4300.0
2012-06-19 13:50:00,140.07,140.07,139.96,140.01,3000.0,86.1289,86.1289,86.0612,86.092,3000.0
2012-06-19 13:55:00,140.05,140.12,140.01,140.02,4700.0,86.1166,86.1596,86.092,86.0981,4700.0
2012-06-19 14:00:00,140.02,140.04,139.95,139.98,2400.0,86.0981,86.1104,86.0551,86.0735,2400.0
2012-06-19 14:05:00,139.99,139.99,139.82,139.83,2100.0,86.0797,86.0797,85.9751,85.9813,2100.0
2012-06-19 14:10:00,139.86,139.92,139.79,139.81,5200.0,85.9997,86.0366,85.9567,85.969,5200.0
2012-06-19 14:15:00,139.82,139.86,139.78,139.82,3500.0,85.9751,85.9997,85.9505,85.9751,3500.0
2012-06-19 14:20:00,139.82,139.9,139.79,139.79,3700.0,85.9751,86.0243,85.9567,85.9567,3700.0
2012-06-19 14:25:00,139.8,139.8,139.65,139.7,4100.0,85.9628,85.9628,85.8706,85.9013,4100.0
2012-06-19 14:30:00,139.64,139.65,139.38,139.46,5800.0,85.8644,85.8706,85.7046,85.7538,5800.0
2012-06-19 14:35:00,139.44,139.58,139.35,139.58,3200.0,85.7415,85.8276,85.6861,85.8276,3200.0
2012-06-19 14:40:00,139.51,139.59,139.35,139.36,2300.0,85.7845,85.8337,85.6861,85.6923,2300.0
2012-06-19 14:45:00,139.43,139.43,139.13,139.3,2300.0,85.7353,85.7353,85.5508,85.6554,2300.0
2012-06-19 14:50:00,139.32,139.44,139.32,139.4,1200.0,85.6677,85.7415,85.6677,85.7169,1200.0
2012-06-19 14:55:00,139.56,139.72,139.53,139.72,1100.0,85.8153,85.9136,85.7968,85.9136,1100.0
2012-06-19 15:00:00,139.67,139.67,139.5,139.5,4600.0,85.8829,85.8829,85.7784,85.7784,4600.0
2012-06-19 15:05:00,139.52,139.69,139.52,139.69,1500.0,85.7907,85.8952,85.7907,85.8952,1500.0
2012-06-19 15:10:00,139.69,139.7,139.57,139.62,4400.0,85.8952,85.9013,85.8214,85.8521,4400.0
2012-06-19 15:15:00,139.62,139.78,139.62,139.74,2800.0,85.8521,85.9505,85.8521,85.9259,2800.0
2012-06-19 15:20:00,139.77,139.83,139.71,139.78,4900.0,85.9444,85.9813,85.9075,85.9505,4900.0
2012-06-19 15:25:00,139.78,139.81,139.54,139.58,4100.0,85.9505,85.969,85.803,85.8276,4100.0
2012-06-19 15:30:00,139.6,139.75,139.5,139.61,4500.0,85.8398,85.9321,85.7784,85.846,4500.0
2012-06-19 15:35:00,139.56,139.68,139.38,139.66,5100.0,85.8153,85.889,85.7046,85.8767,5100.0
2012-06-19 15:40:00,139.61,139.64,139.48,139.63,5000.0,85.846,85.8644,85.7661,85.8583,5000.0
2012-06-19 15:45:00,139.6,139.69,139.49,139.56,4200.0,85.8398,85.8952,85.7722,85.8153,4200.0
2012-06-19 15:50:00,139.52,139.66,139.5,139.64,9000.0,85.7907,85.8767,85.7784,85.8644,9000.0
2012-06-19 15:55:00,139.59,139.72,139.57,139.63,23500.0,85.8337,85.9136,85.8214,85.8583,23500.0
2012-06-20 09:30:00,139.97,140.0,139.61,139.84,4900.0,86.0674,86.0858,85.846,85.9874,4900.0
2012-06-20 09:35:00,140.06,140.09,139.97,140.01,2500.0,86.1227,86.1411,86.0674,86.092,2500.0
2012-06-20 09:40:00,139.96,139.96,139.54,139.72,20200.0,86.0612,86.0612,85.803,85.9136,20200.0
2012-06-20 09:45:00,139.78,139.84,139.53,139.53,9700.0,85.9505,85.9874,85.7968,85.7968,9700.0
2012-06-20 09:50:00,139.51,139.76,139.42,139.61,2300.0,85.7845,85.9382,85.7292,85.846,2300.0
2012-06-20 09:55:00,139.52,139.64,139.45,139.45,2400.0,85.7907,85.8644,85.7476,85.7476,2400.0
2012-06-20 10:00:00,139.36,139.55,139.2,139.22,7500.0,85.6923,85.8091,85.5939,85.6062,7500.0
2012-06-20 10:05:00,139.27,139.65,139.23,139.54,1800.0,85.6369,85.8706,85.6123,85.803,1800.0
2012-06-20 10:10:00,139.62,139.72,139.46,139.6,4700.0,85.8521,85.9136,85.7538,85.8398,4700.0
2012-06-20 10:15:00,139.63,139.65,139.47,139.53,2000.0,85.8583,85.8706,85.7599,85.7968,2000.0
2012-06-20 10:20:00,139.5,139.61,139.48,139.52,3900.0,85.7784,85.846,85.7661,85.7907,3900.0
2012-06-20 10:25:00,139.61,139.68,139.51,139.56,6000.0,85.846,85.889,85.7845,85.8153,6000.0
2012-06-20 10:30:00,139.47,139.68,139.39,139.59,6000.0,85.7599,85.889,85.7107,85.8337,6000.0
2012-06-20 10:35:00,139.53,139.7,139.48,139.48,8400.0,85.7968,85.9013,85.7661,85.7661,8400.0
2012-06-20 10:40:00,139.55,139.84,139.52,139.75,5900.0,85.8091,85.9874,85.7907,85.9321,5900.0
2012-06-20 10:45:00,139.72,139.79,139.55,139.65,2200.0,85.9136,85.9567,85.8091,85.8706,2200.0
2012-06-20 10:50:00,139.57,139.64,139.55,139.64,1700.0,85.8214,85.8644,85.8091,85.8644,1700.0
2012-06-20 10:55:00,139.58,139.65,139.5,139.55,3500.0,85.8276,85.8706,85.7784,85.8091,3500.0
2012-06-20 11:00:00,139.49,139.65,139.49,139.56,2400.0,85.7722,85.8706,85.7722,85.8153,2400.0
2012-06-20 11:05:00,139.56,139.57,139.4,139.47,3100.0,85.8153,85.8214,85.7169,85.7599,3100.0
2012-06-20 11:10:00,139.42,139.72,139.42,139.69,6300.0,85.7292,85.9136,85.7292,85.8952,6300.0
2012-06-20 11:15:00,139.68,139.68,139.42,139.42,6300.0,85.889,85.889,85.7292,85.7292,6300.0
2012-06-20 11:20:00,139.51,139.51,139.41,139.41,300.0,85.7845,85.7845,85.723,85.723,300.0
2012-06-20 11:25:00,139.43,139.5,139.37,139.49,2700.0,85.7353,85.7784,85.6984,85.7722,2700.0
2012-06-20 11:30:00,139.5,139.61,139.45,139.61,3300.0,85.7784,85.846,85.7476,85.846,3300.0
2012-06-20 11:35:00,139.52,139.59,139.52,139.57,2700.0,85.7907,85.8337,85.7907,85.8214,2700.0
2012-06-20 11:40:00,139.59,139.71,139.44,139.69,4000.0,85.8337,85.9075,85.7415,85.8952,4000.0
2012-06-20 11:45:00,139.61,139.75,139.6,139.6,1700.0,85.846,85.9321,85.8398,85.8398,1700.0
2012-06-20 11:50:00,139.59,139.59,139.48,139.48,1100.0,85.8337,85.8337,85.7661,85.7661,1100.0
2012-06-20 11:55:00,139.48,139.48,139.4,139.41,500.0,85.7661,85.7661,85.7169,85.723,500.0
2012-06-20 12:00:00,139.43,139.57,139.43,139.45,3100.0,85.7353,85.8214,85.7353,85.7476,3100.0
2012-06-20 12:05:00,139.43,139.48,139.43,139.48,400.0,85.7353,85.7661,85.7353,85.7661,400.0
2012-06-20 12:10:00,139.5,139.58,139.46,139.46,2800.0,85.7784,85.8276,85.7538,85.7538,2800.0
2012-06-20 12:15:00,139.46,139.55,139.46,139.47,900.0,85.7538,85.8091,85.7538,85.7599,900.0
2012-06-20 12:20:00,139.49,139.52,139.4,139.4,2700.0,85.7722,85.7907,85.7169,85.7169,2700.0
2012-06-20 12:25:00,139.4,139.41,139.17,139.21,5600.0,85.7169,85.723,85.5754,85.6,5600.0
2012-06-20 12:30:00,139.24,139.45,138.52,139.18,9900.0,85.6185,85.7476,85.1758,85.5816,9900.0
2012-06-20 12:35:00,139.03,139.03,138.75,138.78,4900.0,85.4894,85.4894,85.3172,85.3356,4900.0
2012-06-20 12:40:00,138.85,139.17,138.85,139.13,5300.0,85.3787,85.5754,85.3787,85.5508,5300.0
2012-06-20 12:45:00,139.22,139.38,139.11,139.2,11400.0,85.6062,85.7046,85.5385,85.5939,11400.0
2012-06-20 12:50:00,139.23,139.38,139.0,139.22,19800.0,85.6123,85.7046,85.4709,85.6062,19800.0
2012-06-20 12:55:00,139.27,139.51,139.2,139.46,2700.0,85.6369,85.7845,85.5939,85.7538,2700.0
2012-06-20 13:00:00,139.65,139.85,139.5,139.85,2400.0,85.8706,85.9936,85.7784,85.9936,2400.0
2012-06-20 13:05:00,139.82,139.88,139.51,139.75,13500.0,85.9751,86.012,85.7845,85.9321,13500.0
2012-06-20 13:10:00,139.67,139.67,139.45,139.49,4000.0,85.8829,85.8829,85.7476,85.7722,4000.0
2012-06-20 13:15:00,139.52,139.66,139.47,139.47,2000.0,85.7907,85.8767,85.7599,85.7599,2000.0
2012-06-20 13:20:00,139.46,139.59,139.46,139.56,900.0,85.7538,85.8337,85.7538,85.8153,900.0
2012-06-20 13:25:00,139.6,139.6,139.34,139.47,5300.0,85.8398,85.8398,85.68,85.7599,5300.0
2012-06-20 13:30:00,139.52,139.68,139.37,139.45,6700.0,85.7907,85.889,85.6984,85.7476,6700.0
2012-06-20 13:35:00,139.42,139.55,139.27,139.46,3900.0,85.7292,85.8091,85.6369,85.7538,3900.0
2012-06-20 13:40:00,139.37,139.55,139.37,139.55,800.0,85.6984,85.8091,85.6984,85.8091,800.0
2012-06-20 13:45:00,139.54,139.59,139.42,139.53,2700.0,85.803,85.8337,85.7292,85.7968,2700.0
2012-06-20 13:50:00,139.49,139.55,139.33,139.33,2100.0,85.7722,85.8091,85.6738,85.6738,2100.0
2012-06-20 13:55:00,139.31,139.57,139.31,139.57,1900.0,85.6615,85.8214,85.6615,85.8214,1900.0
2012-06-20 14:00:00,139.5,139.56,139.09,139.3,13200.0,85.7784,85.8153,85.5263,85.6554,13200.0
2012-06-20 14:05:00,139.3,139.42,139.26,139.41,1900.0,85.6554,85.7292,85.6308,85.723,1900.0
2012-06-20 14:10:00,139.47,139.59,139.35,139.38,4300.0,85.7599,85.8337,85.6861,85.7046,4300.0
2012-06-20 14:15:00,139.35,139.64,139.16,139.16,6000.0,85.6861,85.8644,85.5693,85.5693,6000.0
2012-06-20 14:20:00,139.2,139.32,139.03,139.16,8900.0,85.5939,85.6677,85.4894,85.5693,8900.0
2012-06-20 14:25:00,139.11,139.21,139.0,139.07,2800.0,85.5385,85.6,85.4709,85.514,2800.0
2012-06-20 14:30:00,139.07,139.24,139.05,139.05,8000.0,85.514,85.6185,85.5017,85.5017,8000.0
2012-06-20 14:35:00,139.07,139.37,139.06,139.07,7700.0,85.514,85.6984,85.5078,85.514,7700.0
2012-06-20 14:40:00,139.04,139.19,138.85,138.87,9000.0,85.4955,85.5877,85.3787,85.391,9000.0
2012-06-20 14:45:00,138.91,138.91,138.56,138.79,6600.0,85.4156,85.4156,85.2004,85.3418,6600.0
2012-06-20 14:50:00,138.82,138.93,138.72,138.93,6400.0,85.3602,85.4279,85.2987,85.4279,6400.0
2012-06-20 14:55:00,138.96,139.03,138.82,138.86,3200.0,85.4463,85.4894,85.3602,85.3848,3200.0
2012-06-20 15:00:00,138.88,138.88,138.72,138.75,2700.0,85.3971,85.3971,85.2987,85.3172,2700.0
2012-06-20 15:05:00,138.74,138.84,138.63,138.67,3400.0,85.311,85.3725,85.2434,85.268,3400.0
2012-06-20 15:10:00,138.63,138.92,138.58,138.9,4100.0,85.2434,85.4217,85.2127,85.4094,4100.0
2012-06-20 15:15:00,138.8,138.88,138.56,138.6,6200.0,85.3479,85.3971,85.2004,85.225,6200.0
2012-06-20 15:20:00,138.59,138.84,138.59,138.72,4300.0,85.2188,85.3725,85.2188,85.2987,4300.0
2012-06-20 15:25:00,138.82,139.05,138.81,139.01,6700.0,85.3602,85.5017,85.3541,85.4771,6700.0
2012-06-20 15:30:00,138.98,139.19,138.86,139.0,11200.0,85.4586,85.5877,85.3848,85.4709,11200.0
2012-06-20 15:35:00,138.96,139.07,138.81,138.94,8200.0,85.4463,85.514,85.3541,85.434,8200.0
2012-06-20 15:40:00,138.95,139.33,138.86,139.33,7600.0,85.4402,85.6738,85.3848,85.6738,7600.0
2012-06-20 15:45:00,139.33,139.47,139.17,139.41,17500.0,85.6738,85.7599,85.5754,85.723,17500.0
2012-06-20 15:50:00,139.39,139.39,139.07,139.25,16400.0,85.7107,85.7107,85.514,85.6246,16400.0
2012-06-20 15:55:00,139.26,139.37,139.26,139.36,33600.0,85.6308,85.6984,85.6308,85.6923,33600.0
2012-06-21 09:30:00,139.74,140.0,139.37,139.89,12100.0,85.9259,86.0858,85.6984,86.0182,12100.0
2012-06-21 09:35:00,139.95,139.95,139.52,139.52,3500.0,86.0551,86.0551,85.7907,85.7907,3500.0
2012-06-21 09:40:00,139.52,139.7,139.33,139.44,5800.0,85.7907,85.9013,85.6738,85.7415,5800.0
2012-06-21 09:45:00,139.44,139.5,139.04,139.05,5200.0,85.7415,85.7784,85.4955,85.5017,5200.0
2012-06-21 09:50:00,139.05,139.41,139.05,139.29,7500.0,85.5017,85.723,85.5017,85.6492,7500.0
2012-06-21 09:55:00,139.21,139.29,138.94,139.04,5500.0,85.6,85.6492,85.434,85.4955,5500.0
2012-06-21 10:00:00,138.92,138.92,138.56,138.69,6900.0,85.4217,85.4217,85.2004,85.2803,6900.0
2012-06-21 10:05:00,138.7,138.89,138.7,138.8,3600.0,85.2864,85.4033,85.2864,85.3479,3600.0
2012-06-21 10:10:00,138.8,139.11,138.71,139.11,28800.0,85.3479,85.5385,85.2926,85.5385,28800.0
2012-06-21 10:15:00,139.19,139.23,139.07,139.15,3600.0,85.5877,85.6123,85.514,85.5631,3600.0
2012-06-21 10:20:00,139.19,139.46,139.19,139.36,2300.0,85.5877,85.7538,85.5877,85.6923,2300.0
2012-06-21 10:25:00,139.34,139.34,139.16,139.22,5400.0,85.68,85.68,85.5693,85.6062,5400.0
2012-06-21 10:30:00,139.04,139.31,139.04,139.31,700.0,85.4955,85.6615,85.4955,85.6615,700.0
2012-06-21 10:35:00,139.23,139.42,139.23,139.34,1400.0,85.6123,85.7292,85.6123,85.68,1400.0
2012-06-21 10:40:00,139.35,139.54,139.35,139.49,1200.0,85.6861,85.803,85.6861,85.7722,1200.0
2012-06-21 10:45:00,139.57,139.57,139.34,139.45,1500.0,85.8214,85.8214,85.68,85.7476,1500.0
2012-06-21 10:50:00,139.47,139.67,139.47,139.59,1500.0,85.7599,85.8829,85.7599,85.8337,1500.0
2012-06-21 10:55:00,139.54,139.54,139.11,139.29,2200.0,85.803,85.803,85.5385,85.6492,2200.0
2012-06-21 11:00:00,139.3,139.3,138.93,138.93,3200.0,85.6554,85.6554,85.4279,85.4279,3200.0
2012-06-21 11:05:00,138.95,138.99,138.77,138.78,2600.0,85.4402,85.4648,85.3295,85.3356,2600.0
2012-06-21 11:10:00,138.69,138.86,138.66,138.66,1000.0,85.2803,85.3848,85.2618,85.2618,1000.0
2012-06-21 11:15:00,138.86,138.95,138.73,138.95,2700.0,85.3848,85.4402,85.3049,85.4402,2700.0
2012-06-21 11:20:00,138.97,138.97,138.88,138.93,800.0,85.4525,85.4525,85.3971,85.4279,800.0
2012-06-21 11:25:00,138.86,138.86,138.7,138.84,600.0,85.3848,85.3848,85.2864,85.3725,600.0
2012-06-21 11:30:00,138.84,138.86,138.76,138.86,1600.0,85.3725,85.3848,85.3233,85.3848,1600.0
2012-06-21 11:35:00,138.93,138.93,138.64,138.82,2100.0,85.4279,85.4279,85.2495,85.3602,2100.0
2012-06-21 11:40:00,138.82,139.06,138.67,139.02,4400.0,85.3602,85.5078,85.268,85.4832,4400.0
2012-06-21 11:45:00,139.09,139.26,139.09,139.24,3100.0,85.5263,85.6308,85.5263,85.6185,3100.0
2012-06-21 11:50:00,139.04,139.13,138.96,139.06,8000.0,85.4955,85.5508,85.4463,85.5078,8000.0
2012-06-21 11:55:00,139.05,139.16,138.96,139.16,5000.0,85.5017,85.5693,85.4463,85.5693,5000.0
2012-06-21 12:00:00,139.2,139.2,138.91,139.11,3800.0,85.5939,85.5939,85.4156,85.5385,3800.0
2012-06-21 12:05:00,139.12,139.15,139.03,139.14,1600.0,85.5447,85.5631,85.4894,85.557,1600.0
2012-06-21 12:10:00,139.15,139.2,139.05,139.16,3100.0,85.5631,85.5939,85.5017,85.5693,3100.0
2012-06-21 12:15:00,139.19,139.2,139.04,139.15,4400.0,85.5877,85.5939,85.4955,85.5631,4400.0
2012-06-21 12:20:00,139.15,139.15,138.96,138.96,3600.0,85.5631,85.5631,85.4463,85.4463,3600.0
2012-06-21 12:25:00,138.88,138.88,138.66,138.73,5500.0,85.3971,85.3971,85.2618,85.3049,5500.0
2012-06-21 12:30:00,138.66,138.82,138.66,138.82,3100.0,85.2618,85.3602,85.2618,85.3602,3100.0
2012-06-21 12:35:00,138.86,139.03,138.86,138.89,3000.0,85.3848,85.4894,85.3848,85.4033,3000.0
2012-06-21 12:40:00,138.76,138.76,138.68,138.68,1300.0,85.3233,85.3233,85.2741,85.2741,1300.0
2012-06-21 12:45:00,138.89,138.97,138.89,138.95,900.0,85.4033,85.4525,85.4033,85.4402,900.0
2012-06-21 12:50:00,138.89,138.93,138.8,138.85,1300.0,85.4033,85.4279,85.3479,85.3787,1300.0
2012-06-21 12:55:00,138.86,138.87,138.86,138.87,200.0,85.3848,85.391,85.3848,85.391,200.0
2012-06-21 13:00:00,138.9,138.91,138.69,138.73,1400.0,85.4094,85.4156,85.2803,85.3049,1400.0
2012-06-21 13:05:00,138.78,138.92,138.71,138.74,3300.0,85.3356,85.4217,85.2926,85.311,3300.0
2012-06-21 13:10:00,138.68,138.68,138.46,138.46,2000.0,85.2741,85.2741,85.1389,85.1389,2000.0
2012-06-21 13:15:00,138.52,138.59,138.33,138.4,3000.0,85.1758,85.2188,85.0589,85.102,3000.0
2012-06-21 13:20:00,138.37,138.7,138.37,138.43,5000.0,85.0835,85.2864,85.0835,85.1204,5000.0
2012-06-21 13:25:00,138.38,138.38,138.2,138.2,1600.0,85.0897,85.0897,84.979,84.979,1600.0
2012-06-21 13:30:00,138.16,138.32,138.16,138.22,2900.0,84.9544,85.0528,84.9544,84.9913,2900.0
2012-06-21 13:35:00,138.16,138.26,138.03,138.14,4700.0,84.9544,85.0159,84.8745,84.9421,4700.0
2012-06-21 13:40:00,138.14,138.25,138.04,138.23,1500.0,84.9421,85.0097,84.8806,84.9974,1500.0
2012-06-21 13:45:00,138.24,138.33,138.11,138.14,2700.0,85.0036,85.0589,84.9236,84.9421,2700.0
2012-06-21 13:50:00,138.17,138.31,138.13,138.21,2700.0,84.9605,85.0466,84.9359,84.9851,2700.0
2012-06-21 13:55:00,138.34,138.46,138.33,138.39,5500.0,85.0651,85.1389,85.0589,85.0958,5500.0
2012-06-21 14:00:00,138.39,138.43,138.33,138.33,2000.0,85.0958,85.1204,85.0589,85.0589,2000.0
2012-06-21 14:05:00,138.26,138.42,138.26,138.35,3900.0,85.0159,85.1143,85.0159,85.0712,3900.0
2012-06-21 14:10:00,138.34,138.34,138.21,138.23,4600.0,85.0651,85.0651,84.9851,84.9974,4600.0
2012-06-21 14:15:00,138.28,138.28,138.15,138.21,3000.0,85.0282,85.0282,84.9482,84.9851,3000.0
2012-06-21 14:20:00,138.18,138.2,138.08,138.14,2200.0,84.9667,84.979,84.9052,84.9421,2200.0
2012-06-21 14:25:00,138.13,138.23,138.05,138.22,4200.0,84.9359,84.9974,84.8868,84.9913,4200.0
2012-06-21 14:30:00,138.25,138.25,138.08,138.19,5100.0,85.0097,85.0097,84.9052,84.9728,5100.0
2012-06-21 14:35:00,138.19,138.28,138.17,138.27,3500.0,84.9728,85.0282,84.9605,85.022,3500.0
2012-06-21 14:40:00,138.28,138.57,138.28,138.53,5000.0,85.0282,85.2065,85.0282,85.1819,5000.0
2012-06-21 14:45:00,138.51,138.55,138.4,138.53,2200.0,85.1696,85.1942,85.102,85.1819,2200.0
2012-06-21 14:50:00,138.55,138.64,138.46,138.53,6200.0,85.1942,85.2495,85.1389,85.1819,6200.0
2012-06-21 14:55:00,138.54,138.64,138.43,138.64,3200.0,85.1881,85.2495,85.1204,85.2495,3200.0
2012-06-21 15:00:00,138.59,138.66,138.53,138.57,5500.0,85.2188,85.2618,85.1819,85.2065,5500.0
2012-06-21 15:05:00,138.52,138.63,138.47,138.54,5100.0,85.1758,85.2434,85.145,85.1881,5100.0
2012-06-21 15:10:00,138.56,138.57,138.37,138.43,14000.0,85.2004,85.2065,85.0835,85.1204,14000.0
2012-06-21 15:15:00,138.38,138.38,138.16,138.27,12400.0,85.0897,85.0897,84.9544,85.022,12400.0
2012-06-21 15:20:00,138.29,138.57,138.11,138.51,10100.0,85.0343,85.2065,84.9236,85.1696,10100.0
2012-06-21 15:25:00,138.52,138.56,138.35,138.37,13800.0,85.1758,85.2004,85.0712,85.0835,13800.0
2012-06-21 15:30:00,138.31,138.4,138.2,138.28,13400.0,85.0466,85.102,84.979,85.0282,13400.0
2012-06-21 15:35:00,138.31,138.52,138.2,138.24,19200.0,85.0466,85.1758,84.979,85.0036,19200.0
2012-06-21 15:40:00,138.23,138.27,138.11,138.18,13600.0,84.9974,85.022,84.9236,84.9667,13600.0
2012-06-21 15:45:00,138.17,138.23,138.01,138.16,15500.0,84.9605,84.9974,84.8622,84.9544,15500.0
2012-06-21 15:50:00,138.18,138.26,137.9,138.0,34500.0,84.9667,85.0159,84.7945,84.856,34500.0
2012-06-21 15:55:00,138.03,138.27,137.96,138.12,70300.0,84.8745,85.022,84.8314,84.9298,70300.0
2012-06-22 09:30:00,138.61,138.96,138.55,138.73,9100.0,85.2311,85.4463,85.1942,85.3049,9100.0
2012-06-22 09:35:00,138.83,139.0,138.42,138.42,2800.0,85.3664,85.4709,85.1143,85.1143,2800.0
2012-06-22 09:40:00,138.34,138.62,138.33,138.53,4300.0,85.0651,85.2372,85.0589,85.1819,4300.0
2012-06-22 09:45:00,138.47,138.6,138.33,138.37,19200.0,85.145,85.225,85.0589,85.0835,19200.0
2012-06-22 09:50:00,138.52,138.6,138.06,138.18,2300.0,85.1758,85.225,84.8929,84.9667,2300.0
2012-06-22 09:55:00,138.27,138.38,138.07,138.35,2900.0,85.022,85.0897,84.8991,85.0712,2900.0
2012-06-22 10:00:00,138.41,138.58,138.31,138.33,1800.0,85.1081,85.2127,85.0466,85.0589,1800.0
2012-06-22 10:05:00,138.44,138.46,138.11,138.11,6900.0,85.1266,85.1389,84.9236,84.9236,6900.0
2012-06-22 10:10:00,138.17,138.73,138.17,138.53,4400.0,84.9605,85.3049,84.9605,85.1819,4400.0
2012-06-22 10:15:00,138.34,138.49,138.25,138.27,2700.0,85.0651,85.1573,85.0097,85.022,2700.0
2012-06-22 10:20:00,138.25,138.36,138.11,138.25,3800.0,85.0097,85.0774,84.9236,85.0097,3800.0
2012-06-22 10:25:00,138.25,138.32,138.0,138.0,1000.0,85.0097,85.0528,84.856,84.856,1000.0
2012-06-22 10:30:00,137.88,137.98,137.8,137.98,1400.0,84.7822,84.8437,84.733,84.8437,1400.0
2012-06-22 10:35:00,137.96,138.08,137.86,137.86,1700.0,84.8314,84.9052,84.7699,84.7699,1700.0
2012-06-22 10:40:00,137.87,137.87,137.78,137.79,300.0,84.7761,84.7761,84.7207,84.7269,300.0
2012-06-22 10:45:00,137.79,137.79,137.54,137.55,900.0,84.7269,84.7269,84.5732,84.5793,900.0
2012-06-22 10:50:00,137.65,137.78,137.62,137.71,1200.0,84.6408,84.7207,84.6223,84.6777,1200.0
2012-06-22 10:55:00,138.03,138.21,138.0,138.0,1300.0,84.8745,84.9851,84.856,84.856,1300.0
2012-06-22 11:00:00,138.12,138.29,138.01,138.18,4800.0,84.9298,85.0343,84.8622,84.9667,4800.0
2012-06-22 11:05:00,138.07,138.1,137.86,138.0,2500.0,84.8991,84.9175,84.7699,84.856,2500.0
2012-06-22 11:10:00,137.97,138.02,137.94,137.94,800.0,84.8376,84.8683,84.8191,84.8191,800.0
2012-06-22 11:15:00,137.98,138.01,137.71,137.92,4600.0,84.8437,84.8622,84.6777,84.8068,4600.0
2012-06-22 11:20:00,137.92,137.92,137.69,137.69,1500.0,84.8068,84.8068,84.6654,84.6654,1500.0
2012-06-22 11:25:00,137.7,137.7,137.34,137.37,2900.0,84.6715,84.6715,84.4502,84.4686,2900.0
2012-06-22 11:30:00,137.37,137.67,137.37,137.67,3100.0,84.4686,84.6531,84.4686,84.6531,3100.0
2012-06-22 11:35:00,137.62,137.66,137.56,137.64,1400.0,84.6223,84.6469,84.5855,84.6346,1400.0
2012-06-22 11:40:00,137.59,137.71,137.56,137.6,2500.0,84.6039,84.6777,84.5855,84.6101,2500.0
2012-06-22 11:45:00,137.59,137.73,137.59,137.7,3500.0,84.6039,84.69,84.6039,84.6715,3500.0
2012-06-22 11:50:00,137.66,137.66,137.38,137.41,2100.0,84.6469,84.6469,84.4748,84.4932,2100.0
2012-06-22 11:55:00,137.36,137.45,137.34,137.41,4200.0,84.4625,84.5178,84.4502,84.4932,4200.0
2012-06-22 12:00:00,137.45,137.45,137.35,137.4,2700.0,84.5178,84.5178,84.4563,84.4871,2700.0
2012-06-22 12:05:00,137.39,137.55,137.39,137.45,15200.0,84.4809,84.5793,84.4809,84.5178,15200.0
2012-06-22 12:10:00,137.46,137.54,137.46,137.49,800.0,84.524,84.5732,84.524,84.5424,800.0
2012-06-22 12:15:00,137.52,137.62,137.45,137.56,2700.0,84.5609,84.6223,84.5178,84.5855,2700.0
2012-06-22 12:20:00,137.53,137.56,137.4,137.48,3000.0,84.567,84.5855,84.4871,84.5363,3000.0
2012-06-22 12:25:00,137.48,137.49,137.14,137.14,5700.0,84.5363,84.5424,84.3272,84.3272,5700.0
2012-06-22 12:30:00,137.12,137.25,137.12,137.25,3200.0,84.3149,84.3948,84.3149,84.3948,3200.0
2012-06-22 12:35:00,137.28,137.29,137.16,137.24,2900.0,84.4133,84.4194,84.3395,84.3887,2900.0
2012-06-22 12:40:00,137.23,137.36,137.22,137.36,4000.0,84.3825,84.4625,84.3764,84.4625,4000.0
2012-06-22 12:45:00,137.33,137.4,137.3,137.3,4900.0,84.444,84.4871,84.4256,84.4256,4900.0
2012-06-22 12:50:00,137.34,137.34,137.25,137.32,2800.0,84.4502,84.4502,84.3948,84.4379,2800.0
2012-06-22 12:55:00,137.28,137.37,137.28,137.28,2100.0,84.4133,84.4686,84.4133,84.4133,2100.0
2012-06-22 13:00:00,137.3,137.41,137.23,137.23,2800.0,84.4256,84.4932,84.3825,84.3825,2800.0
2012-06-22 13:05:00,137.2,137.38,137.2,137.38,2800.0,84.3641,84.4748,84.3641,84.4748,2800.0
2012-06-22 13:10:00,137.28,137.32,137.14,137.32,11400.0,84.4133,84.4379,84.3272,84.4379,11400.0
2012-06-22 13:15:00,137.34,137.4,137.3,137.34,1300.0,84.4502,84.4871,84.4256,84.4502,1300.0
2012-06-22 13:20:00,137.31,137.31,137.13,137.13,1600.0,84.4317,84.4317,84.321,84.321,1600.0
2012-06-22 13:25:00,137.14,137.23,137.14,137.17,3200.0,84.3272,84.3825,84.3272,84.3456,3200.0
2012-06-22 13:30:00,137.17,137.19,137.1,137.1,5600.0,84.3456,84.3579,84.3026,84.3026,5600.0
2012-06-22 13:35:00,137.09,137.32,137.07,137.27,5400.0,84.2965,84.4379,84.2842,84.4071,5400.0
2012-06-22 13:40:00,137.31,137.41,137.23,137.38,1800.0,84.4317,84.4932,84.3825,84.4748,1800.0
2012-06-22 13:45:00,137.45,137.54,137.34,137.36,2600.0,84.5178,84.5732,84.4502,84.4625,2600.0
2012-06-22 13:50:00,137.3,137.33,137.22,137.27,3500.0,84.4256,84.444,84.3764,84.4071,3500.0
2012-06-22 13:55:00,137.25,137.29,137.18,137.18,4300.0,84.3948,84.4194,84.3518,84.3518,4300.0
2012-06-22 14:00:00,137.25,137.57,137.25,137.5,3100.0,84.3948,84.5916,84.3948,84.5486,3100.0
2012-06-22 14:05:00,137.52,137.54,137.47,137.48,3000.0,84.5609,84.5732,84.5301,84.5363,3000.0
2012-06-22 14:10:00,137.52,137.52,137.41,137.44,2300.0,84.5609,84.5609,84.4932,84.5117,2300.0
2012-06-22 14:15:00,137.46,137.57,137.44,137.51,4200.0,84.524,84.5916,84.5117,84.5547,4200.0
2012-06-22 14:20:00,137.53,137.57,137.49,137.56,2800.0,84.567,84.5916,84.5424,84.5855,2800.0
2012-06-22 14:25:00,137.57,137.63,137.51,137.63,4900.0,84.5916,84.6285,84.5547,84.6285,4900.0
2012-06-22 14:30:00,137.62,137.71,137.62,137.67,1100.0,84.6223,84.6777,84.6223,84.6531,1100.0
2012-06-22 14:35:00,137.61,137.62,137.54,137.54,400.0,84.6162,84.6223,84.5732,84.5732,400.0
2012-06-22 14:40:00,137.56,137.72,137.56,137.72,3700.0,84.5855,84.6838,84.5855,84.6838,3700.0
2012-06-22 14:45:00,137.77,137.94,137.74,137.93,2400.0,84.7146,84.8191,84.6961,84.813,2400.0
2012-06-22 14:50:00,137.95,138.03,137.9,137.99,5900.0,84.8253,84.8745,84.7945,84.8499,5900.0
2012-06-22 14:55:00,138.01,138.16,138.01,138.09,4800.0,84.8622,84.9544,84.8622,84.9114,4800.0
2012-06-22 15:00:00,138.1,138.12,137.96,138.05,6800.0,84.9175,84.9298,84.8314,84.8868,6800.0
2012-06-22 15:05:00,138.06,138.06,137.97,138.02,4300.0,84.8929,84.8929,84.8376,84.8683,4300.0
2012-06-22 15:10:00,138.0,138.19,137.96,138.16,13300.0,84.856,84.9728,84.8314,84.9544,13300.0
2012-06-22 15:15:00,138.13,138.15,138.05,138.12,11200.0,84.9359,84.9482,84.8868,84.9298,11200.0
2012-06-22 15:20:00,138.11,138.15,138.05,138.14,5800.0,84.9236,84.9482,84.8868,84.9421,5800.0
2012-06-22 15:25:00,138.14,138.14,137.98,138.07,4600.0,84.9421,84.9421,84.8437,84.8991,4600.0
2012-06-22 15:30:00,138.08,138.24,137.95,137.95,6700.0,84.9052,85.0036,84.8253,84.8253,6700.0
2012-06-22 15:35:00,137.96,138.2,137.86,138.15,11000.0,84.8314,84.979,84.7699,84.9482,11000.0
2012-06-22 15:40:00,138.15,138.37,138.12,138.33,14300.0,84.9482,85.0835,84.9298,85.0589,14300.0
2012-06-22 15:45:00,138.32,138.36,138.11,138.29,27200.0,85.0528,85.0774,84.9236,85.0343,27200.0
2012-06-22 15:50:00,138.27,138.34,138.11,138.29,18300.0,85.022,85.0651,84.9236,85.0343,18300.0
2012-06-22 15:55:00,138.27,138.28,137.97,138.01,40500.0,85.022,85.0282,84.8376,84.8622,40500.0
2012-06-25 09:30:00,136.77,137.44,136.66,137.38,5300.0,84.0997,84.5117,84.032,84.4748,5300.0
2012-06-25 09:35:00,137.29,137.52,137.01,137.3,2600.0,84.4194,84.5609,84.2473,84.4256,2600.0
2012-06-25 09:40:00,137.37,137.47,137.16,137.16,800.0,84.4686,84.5301,84.3395,84.3395,800.0
2012-06-25 09:45:00,137.28,137.55,137.0,137.0,5600.0,84.4133,84.5793,84.2411,84.2411,5600.0
2012-06-25 09:50:00,137.07,137.07,136.67,136.83,4200.0,84.2842,84.2842,84.0382,84.1366,4200.0
2012-06-25 09:55:00,136.87,137.15,136.85,137.02,3400.0,84.1612,84.3333,84.1489,84.2534,3400.0
2012-06-25 10:00:00,137.1,137.37,137.01,137.02,5300.0,84.3026,84.4686,84.2473,84.2534,5300.0
2012-06-25 10:05:00,137.08,137.28,136.81,136.85,8500.0,84.2903,84.4133,84.1243,84.1489,8500.0
2012-06-25 10:10:00,136.95,137.15,136.71,137.15,1400.0,84.2104,84.3333,84.0628,84.3333,1400.0
2012-06-25 10:15:00,136.99,136.99,136.51,136.73,23000.0,84.235,84.235,83.9398,84.0751,23000.0
2012-06-25 10:20:00,136.77,136.77,136.38,136.68,2300.0,84.0997,84.0997,83.8599,84.0443,2300.0
2012-06-25 10:25:00,136.64,136.69,136.58,136.69,1300.0,84.0197,84.0505,83.9829,84.0505,1300.0
2012-06-25 10:30:00,136.65,136.81,136.65,136.72,1200.0,84.0259,84.1243,84.0259,84.0689,1200.0
2012-06-25 10:35:00,136.77,136.77,136.64,136.76,1300.0,84.0997,84.0997,84.0197,84.0935,1300.0
2012-06-25 10:40:00,136.72,136.72,136.56,136.66,4100.0,84.0689,84.0689,83.9706,84.032,4100.0
2012-06-25 10:45:00,136.56,136.56,136.32,136.39,3500.0,83.9706,83.9706,83.823,83.866,3500.0
2012-06-25 10:50:00,136.38,136.53,136.38,136.52,1500.0,83.8599,83.9521,83.8599,83.946,1500.0
2012-06-25 10:55:00,136.52,136.6,136.45,136.53,3700.0,83.946,83.9952,83.9029,83.9521,3700.0
2012-06-25 11:00:00,136.52,136.56,136.46,136.46,11200.0,83.946,83.9706,83.9091,83.9091,11200.0
2012-06-25 11:05:00,136.45,136.58,136.45,136.56,5000.0,83.9029,83.9829,83.9029,83.9706,5000.0
2012-06-25 11:10:00,136.48,136.66,136.48,136.61,2800.0,83.9214,84.032,83.9214,84.0013,2800.0
2012-06-25 11:15:00,136.61,136.73,136.58,136.73,2200.0,84.0013,84.0751,83.9829,84.0751,2200.0
2012-06-25 11:20:00,136.79,136.88,136.77,136.88,3300.0,84.112,84.1673,84.0997,84.1673,3300.0
2012-06-25 11:25:00,136.9,136.94,136.74,136.78,1900.0,84.1796,84.2042,84.0812,84.1058,1900.0
2012-06-25 11:30:00,136.73,136.73,136.5,136.66,5200.0,84.0751,84.0751,83.9337,84.032,5200.0
2012-06-25 11:35:00,136.65,136.69,136.57,136.59,1900.0,84.0259,84.0505,83.9767,83.989,1900.0
2012-06-25 11:40:00,136.58,136.83,136.57,136.79,1800.0,83.9829,84.1366,83.9767,84.112,1800.0
2012-06-25 11:45:00,136.78,136.89,136.65,136.65,4800.0,84.1058,84.1735,84.0259,84.0259,4800.0
2012-06-25 11:50:00,136.78,136.8,136.72,136.8,2300.0,84.1058,84.1181,84.0689,84.1181,2300.0
2012-06-25 11:55:00,136.82,136.98,136.66,136.77,5100.0,84.1304,84.2288,84.032,84.0997,5100.0
2012-06-25 12:00:00,136.77,136.82,136.65,136.82,1600.0,84.0997,84.1304,84.0259,84.1304,1600.0
2012-06-25 12:05:00,136.69,136.77,136.59,136.77,1600.0,84.0505,84.0997,83.989,84.0997,1600.0
2012-06-25 12:10:00,136.81,136.86,136.81,136.86,500.0,84.1243,84.155,84.1243,84.155,500.0
2012-06-25 12:15:00,136.85,136.98,136.84,136.98,2300.0,84.1489,84.2288,84.1427,84.2288,2300.0
2012-06-25 12:20:00,137.02,137.1,136.98,136.99,1900.0,84.2534,84.3026,84.2288,84.235,1900.0
2012-06-25 12:25:00,136.96,136.96,136.84,136.84,1200.0,84.2165,84.2165,84.1427,84.1427,1200.0
2012-06-25 12:30:00,136.83,136.92,136.83,136.89,1500.0,84.1366,84.1919,84.1366,84.1735,1500.0
2012-06-25 12:35:00,136.93,136.99,136.91,136.97,2600.0,84.1981,84.235,84.1858,84.2227,2600.0
2012-06-25 12:40:00,137.0,137.1,136.97,137.1,3200.0,84.2411,84.3026,84.2227,84.3026,3200.0
2012-06-25 12:45:00,137.11,137.11,137.01,137.01,3100.0,84.3088,84.3088,84.2473,84.2473,3100.0
2012-06-25 12:50:00,137.06,137.07,136.95,136.95,2700.0,84.278,84.2842,84.2104,84.2104,2700.0
2012-06-25 12:55:00,136.97,137.02,136.94,136.99,2600.0,84.2227,84.2534,84.2042,84.235,2600.0
2012-06-25 13:00:00,136.97,136.97,136.85,136.91,3300.0,84.2227,84.2227,84.1489,84.1858,3300.0
2012-06-25 13:05:00,136.87,136.96,136.87,136.91,3800.0,84.1612,84.2165,84.1612,84.1858,3800.0
2012-06-25 13:10:00,136.9,137.02,136.9,136.99,5900.0,84.1796,84.2534,84.1796,84.235,5900.0
2012-06-25 13:15:00,137.01,137.08,136.94,137.08,2100.0,84.2473,84.2903,84.2042,84.2903,2100.0
2012-06-25 13:20:00,137.07,137.19,137.07,137.19,500.0,84.2842,84.3579,84.2842,84.3579,500.0
2012-06-25 13:25:00,137.21,137.3,137.17,137.23,3300.0,84.3702,84.4256,84.3456,84.3825,3300.0
2012-06-25 13:30:00,137.24,137.51,137.24,137.45,3200.0,84.3887,84.5547,84.3887,84.5178,3200.0
2012-06-25 13:35:00,137.48,137.53,137.35,137.38,1700.0,84.5363,84.567,84.4563,84.4748,1700.0
2012-06-25 13:40:00,137.37,137.47,137.33,137.43,4100.0,84.4686,84.5301,84.444,84.5055,4100.0
2012-06-25 13:45:00,137.45,137.53,137.45,137.53,2700.0,84.5178,84.567,84.5178,84.567,2700.0
2012-06-25 13:50:00,137.53,137.55,137.48,137.49,2400.0,84.567,84.5793,84.5363,84.5424,2400.0
2012-06-25 13:55:00,137.48,137.64,137.48,137.64,2500.0,84.5363,84.6346,84.5363,84.6346,2500.0
2012-06-25 14:00:00,137.62,137.69,137.59,137.69,2600.0,84.6223,84.6654,84.6039,84.6654,2600.0
2012-06-25 14:05:00,137.66,137.72,137.64,137.72,4500.0,84.6469,84.6838,84.6346,84.6838,4500.0
2012-06-25 14:10:00,137.71,137.83,137.7,137.74,2400.0,84.6777,84.7515,84.6715,84.6961,2400.0
2012-06-25 14:15:00,137.74,137.88,137.74,137.8,9400.0,84.6961,84.7822,84.6961,84.733,9400.0
2012-06-25 14:20:00,137.76,137.87,137.7,137.81,6500.0,84.7084,84.7761,84.6715,84.7392,6500.0
2012-06-25 14:25:00,137.83,137.84,137.65,137.65,4100.0,84.7515,84.7576,84.6408,84.6408,4100.0
2012-06-25 14:30:00,137.65,137.76,137.65,137.73,3700.0,84.6408,84.7084,84.6408,84.69,3700.0
2012-06-25 14:35:00,137.67,137.8,137.64,137.78,3300.0,84.6531,84.733,84.6346,84.7207,3300.0
2012-06-25 14:40:00,137.75,137.76,137.66,137.68,3400.0,84.7023,84.7084,84.6469,84.6592,3400.0
2012-06-25 14:45:00,137.71,137.73,137.58,137.62,3500.0,84.6777,84.69,84.5978,84.6223,3500.0
2012-06-25 14:50:00,137.62,137.81,137.62,137.73,6400.0,84.6223,84.7392,84.6223,84.69,6400.0
2012-06-25 14:55:00,137.73,137.85,137.73,137.76,3500.0,84.69,84.7638,84.69,84.7084,3500.0
2012-06-25 15:00:00,137.76,137.78,137.73,137.75,2900.0,84.7084,84.7207,84.69,84.7023,2900.0
2012-06-25 15:05:00,137.78,137.98,137.75,137.93,6500.0,84.7207,84.8437,84.7023,84.813,6500.0
2012-06-25 15:10:00,137.93,138.08,137.93,138.0,8800.0,84.813,84.9052,84.813,84.856,8800.0
2012-06-25 15:15:00,137.99,137.99,137.57,137.71,8200.0,84.8499,84.8499,84.5916,84.6777,8200.0
2012-06-25 15:20:00,137.75,137.8,137.7,137.75,15700.0,84.7023,84.733,84.6715,84.7023,15700.0
2012-06-25 15:25:00,137.75,137.76,137.68,137.7,14400.0,84.7023,84.7084,84.6592,84.6715,14400.0
2012-06-25 15:30:00,137.71,137.75,137.65,137.75,8900.0,84.6777,84.7023,84.6408,84.7023,8900.0
2012-06-25 15:35:00,137.75,137.75,137.69,137.75,13900.0,84.7023,84.7023,84.6654,84.7023,13900.0
2012-06-25 15:40:00,137.74,137.89,137.67,137.67,9200.0,84.6961,84.7884,84.6531,84.6531,9200.0
2012-06-25 15:45:00,137.76,137.83,137.71,137.73,12100.0,84.7084,84.7515,84.6777,84.69,12100.0
2012-06-25 15:50:00,137.74,137.79,137.44,137.66,18200.0,84.6961,84.7269,84.5117,84.6469,18200.0
2012-06-25 15:55:00,137.61,137.68,137.48,137.56,73600.0,84.6162,84.6592,84.5363,84.5855,73600.0
2012-06-26 09:30:00,137.84,138.79,137.84,138.48,12600.0,84.7576,85.3418,84.7576,85.1512,12600.0
2012-06-26 09:35:00,138.43,138.84,138.29,138.68,13000.0,85.1204,85.3725,85.0343,85.2741,13000.0
2012-06-26 09:40:00,138.68,139.06,138.43,138.44,6500.0,85.2741,85.5078,85.1204,85.1266,6500.0
2012-06-26 09:45:00,138.43,139.18,138.31,139.09,16500.0,85.1204,85.5816,85.0466,85.5263,16500.0
2012-06-26 09:50:00,139.0,139.03,138.7,138.86,8700.0,85.4709,85.4894,85.2864,85.3848,8700.0
2012-06-26 09:55:00,138.77,138.94,138.41,138.61,4600.0,85.3295,85.434,85.1081,85.2311,4600.0
2012-06-26 10:00:00,138.42,138.98,138.32,138.97,15400.0,85.1143,85.4586,85.0528,85.4525,15400.0
2012-06-26 10:05:00,138.92,139.25,138.75,138.84,6300.0,85.4217,85.6246,85.3172,85.3725,6300.0
2012-06-26 10:10:00,138.62,138.8,138.61,138.8,2800.0,85.2372,85.3479,85.2311,85.3479,2800.0
2012-06-26 10:15:00,138.76,138.76,138.43,138.55,5100.0,85.3233,85.3233,85.1204,85.1942,5100.0
2012-06-26 10:20:00,138.49,138.52,138.31,138.36,2900.0,85.1573,85.1758,85.0466,85.0774,2900.0
2012-06-26 10:25:00,138.31,138.5,138.08,138.17,5500.0,85.0466,85.1635,84.9052,84.9605,5500.0
2012-06-26 10:30:00,137.96,138.19,137.92,138.19,1800.0,84.8314,84.9728,84.8068,84.9728,1800.0
2012-06-26 10:35:00,138.12,138.34,137.98,138.34,1400.0,84.9298,85.0651,84.8437,85.0651,1400.0
2012-06-26 10:40:00,138.24,138.34,138.07,138.34,4400.0,85.0036,85.0651,84.8991,85.0651,4400.0
2012-06-26 10:45:00,137.99,138.08,137.85,138.0,1700.0,84.8499,84.9052,84.7638,84.856,1700.0
2012-06-26 10:50:00,138.09,138.27,137.9,138.22,2500.0,84.9114,85.022,84.7945,84.9913,2500.0
2012-06-26 10:55:00,138.33,138.41,138.09,138.14,9400.0,85.0589,85.1081,84.9114,84.9421,9400.0
2012-06-26 11:00:00,138.06,138.44,138.06,138.33,4300.0,84.8929,85.1266,84.8929,85.0589,4300.0
2012-06-26 11:05:00,138.38,138.38,137.87,138.03,11100.0,85.0897,85.0897,84.7761,84.8745,11100.0
2012-06-26 11:10:00,137.98,138.05,137.74,138.05,8900.0,84.8437,84.8868,84.6961,84.8868,8900.0
2012-06-26 11:15:00,138.04,138.05,137.75,138.05,2800.0,84.8806,84.8868,84.7023,84.8868,2800.0
2012-06-26 11:20:00,138.06,138.29,137.89,138.24,5000.0,84.8929,85.0343,84.7884,85.0036,5000.0
2012-06-26 11:25:00,138.22,138.47,138.2,138.33,27400.0,84.9913,85.145,84.979,85.0589,27400.0
2012-06-26 11:30:00,138.4,138.82,138.39,138.44,49800.0,85.102,85.3602,85.0958,85.1266,49800.0
2012-06-26 11:35:00,138.52,138.57,138.42,138.52,3200.0,85.1758,85.2065,85.1143,85.1758,3200.0
2012-06-26 11:40:00,138.58,138.79,138.58,138.64,3600.0,85.2127,85.3418,85.2127,85.2495,3600.0
2012-06-26 11:45:00,138.54,138.89,138.53,138.79,4100.0,85.1881,85.4033,85.1819,85.3418,4100.0
2012-06-26 11:50:00,138.81,139.26,138.8,139.25,14000.0,85.3541,85.6308,85.3479,85.6246,14000.0
2012-06-26 11:55:00,139.25,139.54,139.24,139.53,7700.0,85.6246,85.803,85.6185,85.7968,7700.0
2012-06-26 12:00:00,139.52,139.59,139.41,139.59,11700.0,85.7907,85.8337,85.723,85.8337,11700.0
2012-06-26 12:05:00,139.61,139.9,139.6,139.73,10700.0,85.846,86.0243,85.8398,85.9198,10700.0
2012-06-26 12:10:00,139.73,140.04,139.72,139.96,15300.0,85.9198,86.1104,85.9136,86.0612,15300.0
2012-06-26 12:15:00,139.97,140.04,139.94,140.0,2200.0,86.0674,86.1104,86.0489,86.0858,2200.0
2012-06-26 12:20:00,139.98,140.04,139.87,139.99,10700.0,86.0735,86.1104,86.0059,86.0797,10700.0
2012-06-26 12:25:00,139.97,140.13,139.85,139.96,5200.0,86.0674,86.1657,85.9936,86.0612,5200.0
2012-06-26 12:30:00,139.96,140.1,139.71,140.0,8000.0,86.0612,86.1473,85.9075,86.0858,8000.0
2012-06-26 12:35:00,140.01,140.01,139.87,139.87,800.0,86.092,86.092,86.0059,86.0059,800.0
2012-06-26 12:40:00,139.87,140.03,139.77,140.0,8200.0,86.0059,86.1043,85.9444,86.0858,8200.0
2012-06-26 12:45:00,140.01,140.11,139.89,140.03,2400.0,86.092,86.1534,86.0182,86.1043,2400.0
2012-06-26 12:50:00,140.02,140.02,139.83,140.0,2100.0,86.0981,86.0981,85.9813,86.0858,2100.0
2012-06-26 12:55:00,139.92,139.94,139.85,139.88,1400.0,86.0366,86.0489,85.9936,86.012,1400.0
2012-06-26 13:00:00,139.91,140.0,139.88,139.94,3600.0,86.0305,86.0858,86.012,86.0489,3600.0
2012-06-26 13:05:00,139.89,139.99,139.81,139.9,3500.0,86.0182,86.0797,85.969,86.0243,3500.0
2012-06-26 13:10:00,140.0,140.1,139.96,139.96,2800.0,86.0858,86.1473,86.0612,86.0612,2800.0
2012-06-26 13:15:00,140.0,140.04,139.96,140.02,3300.0,86.0858,86.1104,86.0612,86.0981,3300.0
2012-06-26 13:20:00,140.04,140.1,139.96,140.01,3400.0,86.1104,86.1473,86.0612,86.092,3400.0
2012-06-26 13:25:00,140.03,140.13,139.92,139.93,3300.0,86.1043,86.1657,86.0366,86.0428,3300.0
2012-06-26 13:30:00,139.93,139.97,139.74,139.91,8000.0,86.0428,86.0674,85.9259,86.0305,8000.0
2012-06-26 13:35:00,139.92,140.11,139.9,139.99,4500.0,86.0366,86.1534,86.0243,86.0797,4500.0
2012-06-26 13:40:00,140.01,140.14,139.89,140.02,7200.0,86.092,86.1719,86.0182,86.0981,7200.0
2012-06-26 13:45:00,140.02,140.05,139.85,139.98,3200.0,86.0981,86.1166,85.9936,86.0735,3200.0
2012-06-26 13:50:00,139.99,140.03,139.87,139.92,5900.0,86.0797,86.1043,86.0059,86.0366,5900.0
2012-06-26 13:55:00,139.92,140.01,139.83,139.97,10100.0,86.0366,86.092,85.9813,86.0674,10100.0
2012-06-26 14:00:00,140.0,140.09,139.89,139.94,12900.0,86.0858,86.1411,86.0182,86.0489,12900.0
2012-06-26 14:05:00,139.94,140.1,139.92,140.06,12000.0,86.0489,86.1473,86.0366,86.1227,12000.0
2012-06-26 14:10:00,140.04,140.22,140.02,140.07,12900.0,86.1104,86.2211,86.0981,86.1289,12900.0
2012-06-26 14:15:00,140.02,140.15,139.95,140.1,6700.0,86.0981,86.178,86.0551,86.1473,6700.0
2012-06-26 14:20:00,140.07,140.2,140.0,140.0,6700.0,86.1289,86.2088,86.0858,86.0858,6700.0
2012-06-26 14:25:00,140.01,140.07,139.92,139.96,9400.0,86.092,86.1289,86.0366,86.0612,9400.0
2012-06-26 14:30:00,139.97,140.05,139.78,140.04,9400.0,86.0674,86.1166,85.9505,86.1104,9400.0
2012-06-26 14:35:00,140.04,140.04,139.83,139.94,6400.0,86.1104,86.1104,85.9813,86.0489,6400.0
2012-06-26 14:40:00,139.95,140.13,139.95,140.03,5100.0,86.0551,86.1657,86.0551,86.1043,5100.0
2012-06-26 14:45:00,140.03,140.08,139.94,139.98,6700.0,86.1043,86.135,86.0489,86.0735,6700.0
2012-06-26 14:50:00,139.94,140.02,139.81,139.89,18100.0,86.0489,86.0981,85.969,86.0182,18100.0
2012-06-26 14:55:00,139.89,140.08,139.87,140.02,8600.0,86.0182,86.135,86.0059,86.0981,8600.0
2012-06-26 15:00:00,140.02,140.23,139.96,140.14,10800.0,86.0981,86.2272,86.0612,86.1719,10800.0
2012-06-26 15:05:00,140.1,140.38,140.01,140.32,10700.0,86.1473,86.3195,86.092,86.2826,10700.0
2012-06-26 15:10:00,140.32,140.39,140.2,140.23,10700.0,86.2826,86.3256,86.2088,86.2272,10700.0
2012-06-26 15:15:00,140.27,140.4,140.2,140.4,7800.0,86.2518,86.3318,86.2088,86.3318,7800.0
2012-06-26 15:20:00,140.4,140.43,140.28,140.34,9900.0,86.3318,86.3502,86.258,86.2949,9900.0
2012-06-26 15:25:00,140.31,140.39,140.23,140.3,18600.0,86.2764,86.3256,86.2272,86.2703,18600.0
2012-06-26 15:30:00,140.29,140.39,140.22,140.35,19000.0,86.2641,86.3256,86.2211,86.301,19000.0
2012-06-26 15:35:00,140.34,140.42,140.11,140.17,17900.0,86.2949,86.3441,86.1534,86.1903,17900.0
2012-06-26 15:40:00,140.18,140.33,140.14,140.18,26500.0,86.1965,86.2887,86.1719,86.1965,26500.0
2012-06-26 15:45:00,140.19,140.19,139.98,140.12,38300.0,86.2026,86.2026,86.0735,86.1596,38300.0
2012-06-26 15:50:00,140.1,140.1,139.95,140.0,27500.0,86.1473,86.1473,86.0551,86.0858,27500.0
2012-06-26 15:55:00,139.99,140.05,139.85,140.03,76700.0,86.0797,86.1166,85.9936,86.1043,76700.0
2012-06-27 09:30:00,140.42,140.42,139.66,139.66,5100.0,86.3441,86.3441,85.8767,85.8767,5100.0
2012-06-27 09:35:00,139.77,140.02,139.63,139.94,7000.0,85.9444,86.0981,85.8583,86.0489,7000.0
2012-06-27 09:40:00,139.94,139.94,139.52,139.66,13600.0,86.0489,86.0489,85.7907,85.8767,13600.0
2012-06-27 09:45:00,139.7,139.79,139.38,139.49,9100.0,85.9013,85.9567,85.7046,85.7722,9100.0
2012-06-27 09:50:00,139.44,139.59,139.32,139.59,3300.0,85.7415,85.8337,85.6677,85.8337,3300.0
2012-06-27 09:55:00,139.54,140.0,139.46,140.0,12000.0,85.803,86.0858,85.7538,86.0858,12000.0
2012-06-27 10:00:00,140.1,140.1,139.59,139.69,14600.0,86.1473,86.1473,85.8337,85.8952,14600.0
2012-06-27 10:05:00,139.78,140.16,139.78,140.04,18100.0,85.9505,86.1842,85.9505,86.1104,18100.0
2012-06-27 10:10:00,140.05,140.26,140.04,140.25,1600.0,86.1166,86.2457,86.1104,86.2395,1600.0
2012-06-27 10:15:00,140.27,140.27,140.13,140.14,1500.0,86.2518,86.2518,86.1657,86.1719,1500.0
2012-06-27 10:20:00,140.25,140.35,140.1,140.1,400.0,86.2395,86.301,86.1473,86.1473,400.0
2012-06-27 10:25:00,140.21,140.21,139.96,140.09,10300.0,86.2149,86.2149,86.0612,86.1411,10300.0
2012-06-27 10:30:00,140.07,140.29,139.97,140.07,7700.0,86.1289,86.2641,86.0674,86.1289,7700.0
2012-06-27 10:35:00,140.06,140.16,140.02,140.13,4100.0,86.1227,86.1842,86.0981,86.1657,4100.0
2012-06-27 10:40:00,140.03,140.06,139.98,140.0,4400.0,86.1043,86.1227,86.0735,86.0858,4400.0
2012-06-27 10:45:00,140.07,140.18,140.03,140.12,4200.0,86.1289,86.1965,86.1043,86.1596,4200.0
2012-06-27 10:50:00,140.02,140.06,139.92,140.06,6800.0,86.0981,86.1227,86.0366,86.1227,6800.0
2012-06-27 10:55:00,140.03,140.12,139.93,140.02,4600.0,86.1043,86.1596,86.0428,86.0981,4600.0
2012-06-27 11:00:00,140.02,140.04,139.96,139.96,1300.0,86.0981,86.1104,86.0612,86.0612,1300.0
2012-06-27 11:05:00,139.96,139.99,139.87,139.87,10200.0,86.0612,86.0797,86.0059,86.0059,10200.0
2012-06-27 11:10:00,139.87,140.01,139.86,139.9,6500.0,86.0059,86.092,85.9997,86.0243,6500.0
2012-06-27 11:15:00,139.91,140.08,139.91,140.06,6600.0,86.0305,86.135,86.0305,86.1227,6600.0
2012-06-27 11:20:00,140.04,140.11,140.01,140.01,2700.0,86.1104,86.1534,86.092,86.092,2700.0
2012-06-27 11:25:00,139.98,140.04,139.82,140.04,4600.0,86.0735,86.1104,85.9751,86.1104,4600.0
2012-06-27 11:30:00,140.07,140.07,139.92,139.97,1900.0,86.1289,86.1289,86.0366,86.0674,1900.0
2012-06-27 11:35:00,139.95,140.1,139.95,140.03,2500.0,86.0551,86.1473,86.0551,86.1043,2500.0
2012-06-27 11:40:00,140.02,140.19,140.0,140.05,3600.0,86.0981,86.2026,86.0858,86.1166,3600.0
2012-06-27 11:45:00,140.03,140.09,140.0,140.03,2000.0,86.1043,86.1411,86.0858,86.1043,2000.0
2012-06-27 11:50:00,140.02,140.02,139.92,139.93,1800.0,86.0981,86.0981,86.0366,86.0428,1800.0
2012-06-27 11:55:00,139.96,139.99,139.93,139.98,2000.0,86.0612,86.0797,86.0428,86.0735,2000.0
2012-06-27 12:00:00,139.99,140.21,139.96,140.21,3500.0,86.0797,86.2149,86.0612,86.2149,3500.0
2012-06-27 12:05:00,140.18,140.36,140.08,140.36,8500.0,86.1965,86.3072,86.135,86.3072,8500.0
2012-06-27 12:10:00,140.34,140.41,140.21,140.21,3800.0,86.2949,86.3379,86.2149,86.2149,3800.0
2012-06-27 12:15:00,140.19,140.2,140.11,140.14,1700.0,86.2026,86.2088,86.1534,86.1719,1700.0
2012-06-27 12:20:00,140.14,140.14,140.06,140.06,2000.0,86.1719,86.1719,86.1227,86.1227,2000.0
2012-06-27 12:25:00,140.1,140.16,140.01,140.04,5400.0,86.1473,86.1842,86.092,86.1104,5400.0
2012-06-27 12:30:00,140.03,140.03,139.85,139.9,2200.0,86.1043,86.1043,85.9936,86.0243,2200.0
2012-06-27 12:35:00,139.91,139.99,139.91,139.99,600.0,86.0305,86.0797,86.0305,86.0797,600.0
2012-06-27 12:40:00,140.0,140.19,139.99,140.19,2100.0,86.0858,86.2026,86.0797,86.2026,2100.0
2012-06-27 12:45:00,140.14,140.23,140.1,140.17,18500.0,86.1719,86.2272,86.1473,86.1903,18500.0
2012-06-27 12:50:00,140.17,140.17,140.11,140.13,7100.0,86.1903,86.1903,86.1534,86.1657,7100.0
2012-06-27 12:55:00,140.16,140.17,140.01,140.02,8900.0,86.1842,86.1903,86.092,86.0981,8900.0
2012-06-27 13:00:00,140.01,140.12,139.98,140.1,3100.0,86.092,86.1596,86.0735,86.1473,3100.0
2012-06-27 13:05:00,140.02,140.05,139.99,140.03,2400.0,86.0981,86.1166,86.0797,86.1043,2400.0
2012-06-27 13:10:00,140.04,140.14,140.01,140.05,2700.0,86.1104,86.1719,86.092,86.1166,2700.0
2012-06-27 13:15:00,139.98,139.98,139.8,139.87,5100.0,86.0735,86.0735,85.9628,86.0059,5100.0
2012-06-27 13:20:00,139.83,139.91,139.73,139.78,9600.0,85.9813,86.0305,85.9198,85.9505,9600.0
2012-06-27 13:25:00,139.73,139.82,139.63,139.67,7100.0,85.9198,85.9751,85.8583,85.8829,7100.0
2012-06-27 13:30:00,139.7,139.7,139.56,139.56,4900.0,85.9013,85.9013,85.8153,85.8153,4900.0
2012-06-27 13:35:00,139.59,139.59,139.52,139.52,2500.0,85.8337,85.8337,85.7907,85.7907,2500.0
2012-06-27 13:40:00,139.54,139.65,139.52,139.52,4700.0,85.803,85.8706,85.7907,85.7907,4700.0
2012-06-27 13:45:00,139.53,139.53,139.41,139.46,4200.0,85.7968,85.7968,85.723,85.7538,4200.0
2012-06-27 13:50:00,139.47,139.55,139.47,139.51,3100.0,85.7599,85.8091,85.7599,85.7845,3100.0
2012-06-27 13:55:00,139.59,139.73,139.58,139.7,2300.0,85.8337,85.9198,85.8276,85.9013,2300.0
2012-06-27 14:00:00,139.7,139.76,139.7,139.75,1400.0,85.9013,85.9382,85.9013,85.9321,1400.0
2012-06-27 14:05:00,139.75,139.75,139.55,139.63,3400.0,85.9321,85.9321,85.8091,85.8583,3400.0
2012-06-27 14:10:00,139.63,139.69,139.61,139.61,4300.0,85.8583,85.8952,85.846,85.846,4300.0
2012-06-27 14:15:00,139.62,139.81,139.58,139.79,2900.0,85.8521,85.969,85.8276,85.9567,2900.0
2012-06-27 14:20:00,139.83,139.87,139.8,139.8,2300.0,85.9813,86.0059,85.9628,85.9628,2300.0
2012-06-27 14:25:00,139.75,139.84,139.66,139.84,1100.0,85.9321,85.9874,85.8767,85.9874,1100.0
2012-06-27 14:30:00,139.8,139.98,139.79,139.98,2200.0,85.9628,86.0735,85.9567,86.0735,2200.0
2012-06-27 14:35:00,139.98,140.0,139.88,139.88,1700.0,86.0735,86.0858,86.012,86.012,1700.0
2012-06-27 14:40:00,139.86,139.86,139.79,139.86,1400.0,85.9997,85.9997,85.9567,85.9997,1400.0
2012-06-27 14:45:00,139.91,139.96,139.81,139.87,2400.0,86.0305,86.0612,85.969,86.0059,2400.0
2012-06-27 14:50:00,139.87,139.97,139.87,139.88,2500.0,86.0059,86.0674,86.0059,86.012,2500.0
2012-06-27 14:55:00,139.88,139.94,139.79,139.79,4600.0,86.012,86.0489,85.9567,85.9567,4600.0
2012-06-27 15:00:00,139.84,139.92,139.84,139.91,4100.0,85.9874,86.0366,85.9874,86.0305,4100.0
2012-06-27 15:05:00,139.91,140.0,139.9,139.97,8900.0,86.0305,86.0858,86.0243,86.0674,8900.0
2012-06-27 15:10:00,139.97,140.16,139.97,140.08,10100.0,86.0674,86.1842,86.0674,86.135,10100.0
2012-06-27 15:15:00,140.1,140.14,140.0,140.05,10900.0,86.1473,86.1719,86.0858,86.1166,10900.0
2012-06-27 15:20:00,140.13,140.3,140.06,140.1,5800.0,86.1657,86.2703,86.1227,86.1473,5800.0
2012-06-27 15:25:00,140.13,140.24,140.0,140.19,7400.0,86.1657,86.2334,86.0858,86.2026,7400.0
2012-06-27 15:30:00,140.18,140.35,140.14,140.24,10200.0,86.1965,86.301,86.1719,86.2334,10200.0
2012-06-27 15:35:00,140.21,140.28,140.08,140.24,6000.0,86.2149,86.258,86.135,86.2334,6000.0
2012-06-27 15:40:00,140.24,140.42,140.21,140.3,10100.0,86.2334,86.3441,86.2149,86.2703,10100.0
2012-06-27 15:45:00,140.27,140.28,140.0,140.0,24100.0,86.2518,86.258,86.0858,86.0858,24100.0
2012-06-27 15:50:00,140.0,140.14,139.88,139.92,23900.0,86.0858,86.1719,86.012,86.0366,23900.0
2012-06-27 15:55:00,139.92,140.22,139.88,140.19,60900.0,86.0366,86.2211,86.012,86.2026,60900.0
2012-06-28 09:30:00,139.07,139.54,139.0,139.2,9500.0,85.514,85.803,85.4709,85.5939,9500.0
2012-06-28 09:35:00,139.11,139.61,139.04,139.44,7800.0,85.5385,85.846,85.4955,85.7415,7800.0
2012-06-28 09:40:00,139.45,139.54,139.07,139.25,7900.0,85.7476,85.803,85.514,85.6246,7900.0
2012-06-28 09:45:00,139.21,139.22,139.06,139.22,2300.0,85.6,85.6062,85.5078,85.6062,2300.0
2012-06-28 09:50:00,139.36,139.62,139.2,139.2,6700.0,85.6923,85.8521,85.5939,85.5939,6700.0
2012-06-28 09:55:00,139.08,139.08,138.7,138.85,4100.0,85.5201,85.5201,85.2864,85.3787,4100.0
2012-06-28 10:00:00,138.88,139.11,138.88,139.07,9400.0,85.3971,85.5385,85.3971,85.514,9400.0
2012-06-28 10:05:00,139.08,139.13,138.7,139.0,17800.0,85.5201,85.5508,85.2864,85.4709,17800.0
2012-06-28 10:10:00,139.13,139.15,138.89,139.02,7700.0,85.5508,85.5631,85.4033,85.4832,7700.0
2012-06-28 10:15:00,138.83,138.92,138.69,138.79,3500.0,85.3664,85.4217,85.2803,85.3418,3500.0
2012-06-28 10:20:00,138.79,138.91,138.65,138.66,5000.0,85.3418,85.4156,85.2557,85.2618,5000.0
2012-06-28 10:25:00,138.65,138.65,138.48,138.53,8800.0,85.2557,85.2557,85.1512,85.1819,8800.0
2012-06-28 10:30:00,138.6,138.64,138.35,138.35,11800.0,85.225,85.2495,85.0712,85.0712,11800.0
2012-06-28 10:35:00,138.35,138.46,138.21,138.46,3000.0,85.0712,85.1389,84.9851,85.1389,3000.0
2012-06-28 10:40:00,138.43,138.75,138.37,138.61,10500.0,85.1204,85.3172,85.0835,85.2311,10500.0
2012-06-28 10:45:00,138.67,138.82,138.59,138.79,5500.0,85.268,85.3602,85.2188,85.3418,5500.0
2012-06-28 10:50:00,138.84,139.04,138.83,139.0,8600.0,85.3725,85.4955,85.3664,85.4709,8600.0
2012-06-28 10:55:00,139.0,139.29,138.91,139.29,3500.0,85.4709,85.6492,85.4156,85.6492,3500.0
2012-06-28 11:00:00,139.2,139.2,138.77,138.88,2000.0,85.5939,85.5939,85.3295,85.3971,2000.0
2012-06-28 11:05:00,138.94,139.01,138.78,138.79,3700.0,85.434,85.4771,85.3356,85.3418,3700.0
2012-06-28 11:10:00,138.92,139.0,138.74,138.89,11800.0,85.4217,85.4709,85.311,85.4033,11800.0
2012-06-28 11:15:00,138.84,138.92,138.8,138.84,2700.0,85.3725,85.4217,85.3479,85.3725,2700.0
2012-06-28 11:20:00,138.88,138.99,138.86,138.86,1300.0,85.3971,85.4648,85.3848,85.3848,1300.0
2012-06-28 11:25:00,138.88,139.06,138.84,139.0,3600.0,85.3971,85.5078,85.3725,85.4709,3600.0
2012-06-28 11:30:00,139.05,139.32,139.05,139.09,9800.0,85.5017,85.6677,85.5017,85.5263,9800.0
2012-06-28 11:35:00,139.19,139.25,139.03,139.03,1100.0,85.5877,85.6246,85.4894,85.4894,1100.0
2012-06-28 11:40:00,139.03,139.06,138.89,138.89,2600.0,85.4894,85.5078,85.4033,85.4033,2600.0
2012-06-28 11:45:00,138.9,138.92,138.8,138.8,4500.0,85.4094,85.4217,85.3479,85.3479,4500.0
2012-06-28 11:50:00,138.77,138.77,138.57,138.65,4400.0,85.3295,85.3295,85.2065,85.2557,4400.0
2012-06-28 11:55:00,138.64,138.86,138.61,138.86,3900.0,85.2495,85.3848,85.2311,85.3848,3900.0
2012-06-28 12:00:00,138.86,139.04,138.86,139.02,1700.0,85.3848,85.4955,85.3848,85.4832,1700.0
2012-06-28 12:05:00,139.02,139.08,138.91,139.08,1200.0,85.4832,85.5201,85.4156,85.5201,1200.0
2012-06-28 12:10:00,139.06,139.23,139.06,139.23,800.0,85.5078,85.6123,85.5078,85.6123,800.0
2012-06-28 12:15:00,139.24,139.24,138.96,139.01,1900.0,85.6185,85.6185,85.4463,85.4771,1900.0
2012-06-28 12:20:00,139.05,139.14,138.94,139.14,3800.0,85.5017,85.557,85.434,85.557,3800.0
2012-06-28 12:25:00,139.09,139.19,139.09,139.18,2200.0,85.5263,85.5877,85.5263,85.5816,2200.0
2012-06-28 12:30:00,139.16,139.17,138.9,138.9,1000.0,85.5693,85.5754,85.4094,85.4094,1000.0
2012-06-28 12:35:00,138.9,139.14,138.87,139.11,2600.0,85.4094,85.557,85.391,85.5385,2600.0
2012-06-28 12:40:00,139.15,139.18,139.15,139.18,500.0,85.5631,85.5816,85.5631,85.5816,500.0
2012-06-28 12:45:00,139.21,139.24,139.21,139.22,1100.0,85.6,85.6185,85.6,85.6062,1100.0
2012-06-28 12:50:00,139.31,139.52,139.31,139.32,4800.0,85.6615,85.7907,85.6615,85.6677,4800.0
2012-06-28 12:55:00,139.32,139.37,139.21,139.28,5400.0,85.6677,85.6984,85.6,85.6431,5400.0
2012-06-28 13:00:00,139.29,139.39,139.24,139.37,1000.0,85.6492,85.7107,85.6185,85.6984,1000.0
2012-06-28 13:05:00,139.37,139.71,139.35,139.71,1400.0,85.6984,85.9075,85.6861,85.9075,1400.0
2012-06-28 13:10:00,139.7,139.74,139.65,139.67,900.0,85.9013,85.9259,85.8706,85.8829,900.0
2012-06-28 13:15:00,139.63,139.63,139.57,139.57,500.0,85.8583,85.8583,85.8214,85.8214,500.0
2012-06-28 13:20:00,139.61,139.61,139.52,139.54,2200.0,85.846,85.846,85.7907,85.803,2200.0
2012-06-28 13:25:00,139.53,139.77,139.53,139.77,1900.0,85.7968,85.9444,85.7968,85.9444,1900.0
2012-06-28 13:30:00,139.62,139.66,139.6,139.64,2300.0,85.8521,85.8767,85.8398,85.8644,2300.0
2012-06-28 13:35:00,139.61,139.61,139.42,139.43,2400.0,85.846,85.846,85.7292,85.7353,2400.0
2012-06-28 13:40:00,139.45,139.45,139.19,139.28,3600.0,85.7476,85.7476,85.5877,85.6431,3600.0
2012-06-28 13:45:00,139.38,139.38,139.35,139.38,600.0,85.7046,85.7046,85.6861,85.7046,600.0
2012-06-28 13:50:00,139.32,139.49,139.32,139.4,2700.0,85.6677,85.7722,85.6677,85.7169,2700.0
2012-06-28 13:55:00,139.29,139.61,139.29,139.54,3300.0,85.6492,85.846,85.6492,85.803,3300.0
2012-06-28 14:00:00,139.62,139.62,139.41,139.41,1500.0,85.8521,85.8521,85.723,85.723,1500.0
2012-06-28 14:05:00,139.44,139.47,139.37,139.38,1000.0,85.7415,85.7599,85.6984,85.7046,1000.0
2012-06-28 14:10:00,139.34,139.52,139.28,139.47,1300.0,85.68,85.7907,85.6431,85.7599,1300.0
2012-06-28 14:15:00,139.42,139.42,139.22,139.24,2500.0,85.7292,85.7292,85.6062,85.6185,2500.0
2012-06-28 14:20:00,139.16,139.17,139.1,139.13,1400.0,85.5693,85.5754,85.5324,85.5508,1400.0
2012-06-28 14:25:00,139.11,139.17,139.11,139.14,1300.0,85.5385,85.5754,85.5385,85.557,1300.0
2012-06-28 14:30:00,139.06,139.22,139.03,139.22,1300.0,85.5078,85.6062,85.4894,85.6062,1300.0
2012-06-28 14:35:00,139.19,139.25,139.12,139.12,1600.0,85.5877,85.6246,85.5447,85.5447,1600.0
2012-06-28 14:40:00,139.13,139.2,139.13,139.17,1500.0,85.5508,85.5939,85.5508,85.5754,1500.0
2012-06-28 14:45:00,139.13,139.16,139.09,139.09,2700.0,85.5508,85.5693,85.5263,85.5263,2700.0
2012-06-28 14:50:00,139.12,139.24,139.12,139.22,2900.0,85.5447,85.6185,85.5447,85.6062,2900.0
2012-06-28 14:55:00,139.28,139.31,139.19,139.25,2400.0,85.6431,85.6615,85.5877,85.6246,2400.0
2012-06-28 15:00:00,139.27,139.44,139.27,139.4,2000.0,85.6369,85.7415,85.6369,85.7169,2000.0
2012-06-28 15:05:00,139.38,139.59,139.33,139.46,2600.0,85.7046,85.8337,85.6738,85.7538,2600.0
2012-06-28 15:10:00,139.47,139.47,139.32,139.37,3000.0,85.7599,85.7599,85.6677,85.6984,3000.0
2012-06-28 15:15:00,139.42,139.47,139.37,139.42,2600.0,85.7292,85.7599,85.6984,85.7292,2600.0
2012-06-28 15:20:00,139.48,139.68,139.47,139.52,5000.0,85.7661,85.889,85.7599,85.7907,5000.0
2012-06-28 15:25:00,139.48,140.0,139.48,140.0,15300.0,85.7661,86.0858,85.7661,86.0858,15300.0
2012-06-28 15:30:00,140.0,140.4,139.78,140.17,11600.0,86.0858,86.3318,85.9505,86.1903,11600.0
2012-06-28 15:35:00,140.17,140.75,140.12,140.7,13000.0,86.1903,86.547,86.1596,86.5162,13000.0
2012-06-28 15:40:00,140.75,140.76,140.42,140.46,9300.0,86.547,86.5531,86.3441,86.3687,9300.0
2012-06-28 15:45:00,140.57,140.89,140.57,140.77,10800.0,86.4363,86.6331,86.4363,86.5593,10800.0
2012-06-28 15:50:00,140.72,140.89,140.55,140.63,12200.0,86.5285,86.6331,86.424,86.4732,12200.0
2012-06-28 15:55:00,140.63,141.0,140.63,140.94,43800.0,86.4732,86.7007,86.4732,86.6638,43800.0
2012-06-29 09:30:00,143.12,143.45,142.34,142.34,18500.0,88.0043,88.2072,87.5247,87.5247,18500.0
2012-06-29 09:35:00,142.35,142.45,142.06,142.39,7000.0,87.5308,87.5923,87.3525,87.5554,7000.0
2012-06-29 09:40:00,142.23,142.31,141.91,141.98,9300.0,87.457,87.5062,87.2603,87.3033,9300.0
2012-06-29 09:45:00,142.15,142.15,141.56,141.96,2800.0,87.4078,87.4078,87.0451,87.291,2800.0
2012-06-29 09:50:00,141.98,142.38,141.82,142.31,11000.0,87.3033,87.5493,87.2049,87.5062,11000.0
2012-06-29 09:55:00,142.22,142.5,142.21,142.45,6000.0,87.4509,87.6231,87.4447,87.5923,6000.0
2012-06-29 10:00:00,142.57,142.71,142.35,142.67,10900.0,87.6661,87.7522,87.5308,87.7276,10900.0
2012-06-29 10:05:00,142.6,142.92,142.58,142.9,2000.0,87.6845,87.8813,87.6722,87.869,2000.0
2012-06-29 10:10:00,142.92,143.18,142.92,143.16,8200.0,87.8813,88.0412,87.8813,88.0289,8200.0
2012-06-29 10:15:00,143.16,143.48,143.16,143.4,7000.0,88.0289,88.2257,88.0289,88.1765,7000.0
2012-06-29 10:20:00,143.52,143.58,143.35,143.49,16100.0,88.2503,88.2871,88.1457,88.2318,16100.0
2012-06-29 10:25:00,143.5,143.62,143.34,143.39,7300.0,88.238,88.3117,88.1396,88.1703,7300.0
2012-06-29 10:30:00,143.39,143.4,143.07,143.25,3400.0,88.1703,88.1765,87.9735,88.0842,3400.0
2012-06-29 10:35:00,143.18,143.28,143.07,143.11,3900.0,88.0412,88.1027,87.9735,87.9981,3900.0
2012-06-29 10:40:00,143.12,143.22,143.02,143.07,4300.0,88.0043,88.0658,87.9428,87.9735,4300.0
2012-06-29 10:45:00,142.99,143.11,142.98,143.06,2200.0,87.9244,87.9981,87.9182,87.9674,2200.0
2012-06-29 10:50:00,143.13,143.23,143.11,143.11,3800.0,88.0104,88.0719,87.9981,87.9981,3800.0
2012-06-29 10:55:00,143.11,143.39,143.11,143.39,2300.0,87.9981,88.1703,87.9981,88.1703,2300.0
2012-06-29 11:00:00,143.39,143.41,143.25,143.25,3200.0,88.1703,88.1826,88.0842,88.0842,3200.0
2012-06-29 11:05:00,143.35,143.49,143.34,143.38,2600.0,88.1457,88.2318,88.1396,88.1642,2600.0
2012-06-29 11:10:00,143.48,143.54,143.44,143.5,2300.0,88.2257,88.2625,88.2011,88.238,2300.0
2012-06-29 11:15:00,143.49,143.49,143.26,143.42,5800.0,88.2318,88.2318,88.0904,88.1888,5800.0
2012-06-29 11:20:00,143.42,143.42,143.23,143.31,1800.0,88.1888,88.1888,88.0719,88.1211,1800.0
2012-06-29 11:25:00,143.39,143.42,143.24,143.38,3700.0,88.1703,88.1888,88.0781,88.1642,3700.0
2012-06-29 11:30:00,143.38,143.43,143.22,143.43,2500.0,88.1642,88.1949,88.0658,88.1949,2500.0
2012-06-29 11:35:00,143.27,143.36,143.23,143.23,3000.0,88.0965,88.1519,88.0719,88.0719,3000.0
2012-06-29 11:40:00,143.29,143.3,143.19,143.25,2400.0,88.1088,88.115,88.0473,88.0842,2400.0
2012-06-29 11:45:00,143.25,143.28,143.07,143.1,3100.0,88.0842,88.1027,87.9735,87.992,3100.0
2012-06-29 11:50:00,143.09,143.29,143.09,143.24,2900.0,87.9858,88.1088,87.9858,88.0781,2900.0
2012-06-29 11:55:00,143.19,143.33,143.15,143.16,7000.0,88.0473,88.1334,88.0227,88.0289,7000.0
2012-06-29 12:00:00,143.17,143.4,143.17,143.4,6300.0,88.035,88.1765,88.035,88.1765,6300.0
2012-06-29 12:05:00,143.43,143.65,143.43,143.65,14000.0,88.1949,88.3302,88.1949,88.3302,14000.0
2012-06-29 12:10:00,143.66,143.78,143.6,143.78,9200.0,88.3363,88.4101,88.2994,88.4101,9200.0
2012-06-29 12:15:00,143.82,143.9,143.82,143.87,4700.0,88.4347,88.4839,88.4347,88.4655,4700.0
2012-06-29 12:20:00,143.86,143.89,143.81,143.89,7700.0,88.4593,88.4778,88.4286,88.4778,7700.0
2012-06-29 12:25:00,143.86,143.93,143.85,143.93,7500.0,88.4593,88.5024,88.4532,88.5024,7500.0
2012-06-29 12:30:00,143.89,143.95,143.88,143.92,2500.0,88.4778,88.5147,88.4716,88.4962,2500.0
2012-06-29 12:35:00,143.91,143.98,143.91,143.98,3300.0,88.4901,88.5331,88.4901,88.5331,3300.0
2012-06-29 12:40:00,143.97,144.0,143.85,143.93,38600.0,88.527,88.5454,88.4532,88.5024,38600.0
2012-06-29 12:45:00,143.87,143.95,143.87,143.94,6600.0,88.4655,88.5147,88.4655,88.5085,6600.0
2012-06-29 12:50:00,143.95,144.04,143.94,143.99,5800.0,88.5147,88.57,88.5085,88.5393,5800.0
2012-06-29 12:55:00,143.99,144.12,143.97,144.12,5700.0,88.5393,88.6192,88.527,88.6192,5700.0
2012-06-29 13:00:00,144.12,144.17,144.07,144.11,2200.0,88.6192,88.6499,88.5884,88.613,2200.0
2012-06-29 13:05:00,144.12,144.16,144.04,144.07,5100.0,88.6192,88.6438,88.57,88.5884,5100.0
2012-06-29 13:10:00,144.01,144.06,144.0,144.03,2200.0,88.5516,88.5823,88.5454,88.5638,2200.0
2012-06-29 13:15:00,143.98,144.0,143.88,143.99,4400.0,88.5331,88.5454,88.4716,88.5393,4400.0
2012-06-29 13:20:00,143.94,144.02,143.92,143.99,2400.0,88.5085,88.5577,88.4962,88.5393,2400.0
2012-06-29 13:25:00,143.99,143.99,143.76,143.81,5500.0,88.5393,88.5393,88.3978,88.4286,5500.0
2012-06-29 13:30:00,143.73,143.75,143.69,143.71,1900.0,88.3794,88.3917,88.3548,88.3671,1900.0
2012-06-29 13:35:00,143.74,143.79,143.64,143.64,3000.0,88.3855,88.4163,88.324,88.324,3000.0
2012-06-29 13:40:00,143.64,143.66,143.6,143.66,1800.0,88.324,88.3363,88.2994,88.3363,1800.0
2012-06-29 13:45:00,143.71,143.82,143.71,143.75,2000.0,88.3671,88.4347,88.3671,88.3917,2000.0
2012-06-29 13:50:00,143.75,143.75,143.59,143.59,1100.0,88.3917,88.3917,88.2933,88.2933,1100.0
2012-06-29 13:55:00,143.62,143.67,143.53,143.65,3300.0,88.3117,88.3425,88.2564,88.3302,3300.0
2012-06-29 14:00:00,143.62,143.62,143.51,143.55,5000.0,88.3117,88.3117,88.2441,88.2687,5000.0
2012-06-29 14:05:00,143.57,143.64,143.57,143.6,9100.0,88.281,88.324,88.281,88.2994,9100.0
2012-06-29 14:10:00,143.65,143.8,143.65,143.75,12300.0,88.3302,88.4224,88.3302,88.3917,12300.0
2012-06-29 14:15:00,143.81,143.9,143.76,143.79,3700.0,88.4286,88.4839,88.3978,88.4163,3700.0
2012-06-29 14:20:00,143.75,143.82,143.72,143.82,2500.0,88.3917,88.4347,88.3732,88.4347,2500.0
2012-06-29 14:25:00,143.8,143.97,143.78,143.97,9300.0,88.4224,88.527,88.4101,88.527,9300.0
2012-06-29 14:30:00,143.94,143.99,143.74,143.74,7600.0,88.5085,88.5393,88.3855,88.3855,7600.0
2012-06-29 14:35:00,143.74,143.9,143.74,143.9,1900.0,88.3855,88.4839,88.3855,88.4839,1900.0
2012-06-29 14:40:00,143.87,144.02,143.87,144.0,6400.0,88.4655,88.5577,88.4655,88.5454,6400.0
2012-06-29 14:45:00,144.04,144.06,143.91,144.04,3900.0,88.57,88.5823,88.4901,88.57,3900.0
2012-06-29 14:50:00,144.04,144.04,143.88,143.99,2600.0,88.57,88.57,88.4716,88.5393,2600.0
2012-06-29 14:55:00,144.02,144.04,143.88,144.03,2400.0,88.5577,88.57,88.4716,88.5638,2400.0
2012-06-29 15:00:00,143.99,143.99,143.86,143.93,1400.0,88.5393,88.5393,88.4593,88.5024,1400.0
2012-06-29 15:05:00,143.88,143.92,143.82,143.9,2300.0,88.4716,88.4962,88.4347,88.4839,2300.0
2012-06-29 15:10:00,143.9,144.02,143.86,143.98,5200.0,88.4839,88.5577,88.4593,88.5331,5200.0
2012-06-29 15:15:00,143.97,144.08,143.95,144.05,5300.0,88.527,88.5946,88.5147,88.5761,5300.0
2012-06-29 15:20:00,144.05,144.11,143.96,144.11,6600.0,88.5761,88.613,88.5208,88.613,6600.0
2012-06-29 15:25:00,144.1,144.18,144.08,144.13,7100.0,88.6069,88.6561,88.5946,88.6253,7100.0
2012-06-29 15:30:00,144.12,144.12,143.91,143.94,15700.0,88.6192,88.6192,88.4901,88.5085,15700.0
2012-06-29 15:35:00,143.93,144.13,143.93,143.99,24400.0,88.5024,88.6253,88.5024,88.5393,24400.0
2012-06-29 15:40:00,144.01,144.17,143.98,144.12,14200.0,88.5516,88.6499,88.5331,88.6192,14200.0
2012-06-29 15:45:00,144.16,144.33,144.14,144.32,19900.0,88.6438,88.7483,88.6315,88.7422,19900.0
2012-06-29 15:50:00,144.31,144.32,144.16,144.25,39600.0,88.736,88.7422,88.6438,88.6991,39600.0
2012-06-29 15:55:00,144.25,144.42,144.21,144.39,78600.0,88.6991,88.8037,88.6745,88.7852,78600.0
2012-07-02 09:30:00,144.27,144.97,143.91,144.25,9600.0,88.7114,89.1419,88.4901,88.6991,9600.0
2012-07-02 09:35:00,144.25,144.77,144.07,144.49,7800.0,88.6991,89.0189,88.5884,88.8467,7800.0
2012-07-02 09:40:00,144.55,145.0,144.38,144.86,3400.0,88.8836,89.1603,88.7791,89.0742,3400.0
2012-07-02 09:45:00,144.97,144.99,144.64,144.64,7600.0,89.1419,89.1542,88.9389,88.9389,7600.0
2012-07-02 09:50:00,144.62,144.96,144.58,144.92,5600.0,88.9266,89.1357,88.902,89.1111,5600.0
2012-07-02 09:55:00,144.9,144.9,144.68,144.68,2900.0,89.0988,89.0988,88.9635,88.9635,2900.0
2012-07-02 10:00:00,144.43,144.43,143.94,144.22,10700.0,88.8098,88.8098,88.5085,88.6807,10700.0
2012-07-02 10:05:00,144.25,144.35,143.91,144.0,7200.0,88.6991,88.7606,88.4901,88.5454,7200.0
2012-07-02 10:10:00,143.95,144.36,143.95,144.17,3300.0,88.5147,88.7668,88.5147,88.6499,3300.0
2012-07-02 10:15:00,144.09,144.34,143.97,144.14,7500.0,88.6007,88.7545,88.527,88.6315,7500.0
2012-07-02 10:20:00,144.11,144.16,143.83,143.84,17200.0,88.613,88.6438,88.4409,88.447,17200.0
2012-07-02 10:25:00,143.88,143.95,143.76,143.86,3500.0,88.4716,88.5147,88.3978,88.4593,3500.0
2012-07-02 10:30:00,143.89,144.0,143.77,143.84,3000.0,88.4778,88.5454,88.404,88.447,3000.0
2012-07-02 10:35:00,143.78,144.06,143.75,144.0,15300.0,88.4101,88.5823,88.3917,88.5454,15300.0
2012-07-02 10:40:00,143.83,144.06,143.8,143.92,9200.0,88.4409,88.5823,88.4224,88.4962,9200.0
2012-07-02 10:45:00,144.0,144.24,143.97,144.0,6500.0,88.5454,88.693,88.527,88.5454,6500.0
2012-07-02 10:50:00,144.0,144.42,143.95,144.35,9000.0,88.5454,88.8037,88.5147,88.7606,9000.0
2012-07-02 10:55:00,144.41,144.44,144.17,144.24,12000.0,88.7975,88.816,88.6499,88.693,12000.0
2012-07-02 11:00:00,144.16,144.26,144.04,144.26,2900.0,88.6438,88.7053,88.57,88.7053,2900.0
2012-07-02 11:05:00,144.22,144.41,144.19,144.28,3900.0,88.6807,88.7975,88.6622,88.7176,3900.0
2012-07-02 11:10:00,144.22,144.25,144.05,144.24,4900.0,88.6807,88.6991,88.5761,88.693,4900.0
2012-07-02 11:15:00,144.2,144.37,144.15,144.31,1600.0,88.6684,88.7729,88.6376,88.736,1600.0
2012-07-02 11:20:00,144.21,144.38,144.19,144.3,1300.0,88.6745,88.7791,88.6622,88.7299,1300.0
2012-07-02 11:25:00,144.19,144.19,143.98,144.0,1500.0,88.6622,88.6622,88.5331,88.5454,1500.0
2012-07-02 11:30:00,144.05,144.38,143.98,144.33,1900.0,88.5761,88.7791,88.5331,88.7483,1900.0
2012-07-02 11:35:00,144.43,144.54,144.37,144.48,1400.0,88.8098,88.8774,88.7729,88.8406,1400.0
2012-07-02 11:40:00,144.53,144.56,144.43,144.56,900.0,88.8713,88.8897,88.8098,88.8897,900.0
2012-07-02 11:45:00,144.59,144.62,144.16,144.16,4000.0,88.9082,88.9266,88.6438,88.6438,4000.0
2012-07-02 11:50:00,144.06,144.17,144.03,144.17,2100.0,88.5823,88.6499,88.5638,88.6499,2100.0
2012-07-02 11:55:00,144.18,144.24,144.03,144.03,2100.0,88.6561,88.693,88.5638,88.5638,2100.0
2012-07-02 12:00:00,144.01,144.14,143.97,144.0,9400.0,88.5516,88.6315,88.527,88.5454,9400.0
2012-07-02 12:05:00,144.03,144.22,143.96,144.2,18700.0,88.5638,88.6807,88.5208,88.6684,18700.0
2012-07-02 12:10:00,144.21,144.53,144.18,144.45,11200.0,88.6745,88.8713,88.6561,88.8221,11200.0
2012-07-02 12:15:00,144.41,144.43,144.23,144.23,3800.0,88.7975,88.8098,88.6868,88.6868,3800.0
2012-07-02 12:20:00,144.22,144.36,144.19,144.36,2900.0,88.6807,88.7668,88.6622,88.7668,2900.0
2012-07-02 12:25:00,144.3,144.3,144.04,144.08,2500.0,88.7299,88.7299,88.57,88.5946,2500.0
2012-07-02 12:30:00,144.07,144.13,144.02,144.13,3200.0,88.5884,88.6253,88.5577,88.6253,3200.0
2012-07-02 12:35:00,144.16,144.35,144.16,144.35,1600.0,88.6438,88.7606,88.6438,88.7606,1600.0
2012-07-02 12:40:00,144.28,144.28,144.28,144.28,100.0,88.7176,88.7176,88.7176,88.7176,100.0
2012-07-02 12:45:00,144.29,144.35,144.25,144.35,2400.0,88.7237,88.7606,88.6991,88.7606,2400.0
2012-07-02 12:50:00,144.35,144.53,144.33,144.34,4900.0,88.7606,88.8713,88.7483,88.7545,4900.0
2012-07-02 12:55:00,144.34,144.53,144.34,144.51,9100.0,88.7545,88.8713,88.7545,88.859,9100.0
2012-07-02 13:00:00,144.52,144.52,144.4,144.45,900.0,88.8652,88.8652,88.7914,88.8221,900.0
2012-07-02 13:05:00,144.47,144.54,144.44,144.54,900.0,88.8344,88.8774,88.816,88.8774,900.0
2012-07-02 13:10:00,144.53,144.61,144.53,144.61,300.0,88.8713,88.9205,88.8713,88.9205,300.0
2012-07-02 13:15:00,144.61,144.61,144.34,144.48,7700.0,88.9205,88.9205,88.7545,88.8406,7700.0
2012-07-02 13:20:00,144.49,144.52,144.35,144.35,4700.0,88.8467,88.8652,88.7606,88.7606,4700.0
2012-07-02 13:25:00,144.38,144.48,144.3,144.43,9300.0,88.7791,88.8406,88.7299,88.8098,9300.0
2012-07-02 13:30:00,144.47,144.53,144.4,144.51,1500.0,88.8344,88.8713,88.7914,88.859,1500.0
2012-07-02 13:35:00,144.6,144.6,144.51,144.56,1800.0,88.9143,88.9143,88.859,88.8897,1800.0
2012-07-02 13:40:00,144.57,144.6,144.5,144.5,2200.0,88.8959,88.9143,88.8529,88.8529,2200.0
2012-07-02 13:45:00,144.5,144.51,144.45,144.45,3500.0,88.8529,88.859,88.8221,88.8221,3500.0
2012-07-02 13:50:00,144.44,144.47,144.41,144.44,2900.0,88.816,88.8344,88.7975,88.816,2900.0
2012-07-02 13:55:00,144.44,144.58,144.44,144.55,2500.0,88.816,88.902,88.816,88.8836,2500.0
2012-07-02 14:00:00,144.61,144.61,144.54,144.58,2400.0,88.9205,88.9205,88.8774,88.902,2400.0
2012-07-02 14:05:00,144.57,144.78,144.56,144.63,6500.0,88.8959,89.025,88.8897,88.9328,6500.0
2012-07-02 14:10:00,144.62,144.77,144.62,144.73,4500.0,88.9266,89.0189,88.9266,88.9943,4500.0
2012-07-02 14:15:00,144.69,144.93,144.69,144.82,2800.0,88.9697,89.1173,88.9697,89.0496,2800.0
2012-07-02 14:20:00,144.79,144.94,144.79,144.85,2800.0,89.0312,89.1234,89.0312,89.0681,2800.0
2012-07-02 14:25:00,144.84,144.91,144.71,144.73,2800.0,89.0619,89.105,88.982,88.9943,2800.0
2012-07-02 14:30:00,144.76,144.85,144.72,144.85,3700.0,89.0127,89.0681,88.9881,89.0681,3700.0
2012-07-02 14:35:00,144.82,144.87,144.76,144.82,2400.0,89.0496,89.0804,89.0127,89.0496,2400.0
2012-07-02 14:40:00,144.77,144.91,144.74,144.78,3300.0,89.0189,89.105,89.0004,89.025,3300.0
2012-07-02 14:45:00,144.81,144.81,144.62,144.68,3000.0,89.0435,89.0435,88.9266,88.9635,3000.0
2012-07-02 14:50:00,144.68,144.7,144.59,144.63,2400.0,88.9635,88.9758,88.9082,88.9328,2400.0
2012-07-02 14:55:00,144.6,144.75,144.57,144.57,5800.0,88.9143,89.0066,88.8959,88.8959,5800.0
2012-07-02 15:00:00,144.57,144.61,144.48,144.55,8000.0,88.8959,88.9205,88.8406,88.8836,8000.0
2012-07-02 15:05:00,144.52,144.53,144.29,144.29,16400.0,88.8652,88.8713,88.7237,88.7237,16400.0
2012-07-02 15:10:00,144.29,144.42,144.22,144.28,15500.0,88.7237,88.8037,88.6807,88.7176,15500.0
2012-07-02 15:15:00,144.27,144.4,144.27,144.35,4400.0,88.7114,88.7914,88.7114,88.7606,4400.0
2012-07-02 15:20:00,144.36,144.47,144.33,144.47,7600.0,88.7668,88.8344,88.7483,88.8344,7600.0
2012-07-02 15:25:00,144.47,144.54,144.4,144.44,5000.0,88.8344,88.8774,88.7914,88.816,5000.0
2012-07-02 15:30:00,144.45,144.64,144.41,144.64,11600.0,88.8221,88.9389,88.7975,88.9389,11600.0
2012-07-02 15:35:00,144.7,144.79,144.63,144.63,7100.0,88.9758,89.0312,88.9328,88.9328,7100.0
2012-07-02 15:40:00,144.64,144.78,144.61,144.7,15900.0,88.9389,89.025,88.9205,88.9758,15900.0
2012-07-02 15:45:00,144.72,144.95,144.71,144.86,7500.0,88.9881,89.1296,88.982,89.0742,7500.0
2012-07-02 15:50:00,144.83,144.92,144.76,144.81,15700.0,89.0558,89.1111,89.0127,89.0435,15700.0
2012-07-02 15:55:00,144.82,145.2,144.72,145.1,77400.0,89.0496,89.2833,88.9881,89.2218,77400.0
2012-07-03 09:30:00,145.58,146.0,145.24,145.5,21800.0,89.5169,89.7752,89.3079,89.4678,21800.0
2012-07-03 09:35:00,145.4,145.41,144.87,145.0,11200.0,89.4063,89.4124,89.0804,89.1603,11200.0
2012-07-03 09:40:00,145.02,145.05,144.82,144.95,19600.0,89.1726,89.191,89.0496,89.1296,19600.0
2012-07-03 09:45:00,144.86,145.12,144.86,145.02,12800.0,89.0742,89.2341,89.0742,89.1726,12800.0
2012-07-03 09:50:00,145.02,145.05,144.93,144.95,2500.0,89.1726,89.191,89.1173,89.1296,2500.0
2012-07-03 09:55:00,145.04,145.45,145.04,145.45,7000.0,89.1849,89.437,89.1849,89.437,7000.0
2012-07-03 10:00:00,145.38,145.58,145.35,145.52,3700.0,89.394,89.5169,89.3755,89.48,3700.0
2012-07-03 10:05:00,145.56,145.66,145.4,145.41,4800.0,89.5046,89.5661,89.4063,89.4124,4800.0
2012-07-03 10:10:00,145.48,145.48,145.2,145.3,3900.0,89.4555,89.4555,89.2833,89.3448,3900.0
2012-07-03 10:15:00,145.26,145.26,145.12,145.12,9400.0,89.3202,89.3202,89.2341,89.2341,9400.0
2012-07-03 10:20:00,145.12,145.2,145.11,145.14,10500.0,89.2341,89.2833,89.2279,89.2464,10500.0
2012-07-03 10:25:00,145.21,145.29,145.08,145.22,6900.0,89.2894,89.3386,89.2095,89.2956,6900.0
2012-07-03 10:30:00,145.31,145.33,145.17,145.25,6300.0,89.3509,89.3632,89.2648,89.314,6300.0
2012-07-03 10:35:00,145.25,145.25,145.13,145.23,9100.0,89.314,89.314,89.2402,89.3017,9100.0
2012-07-03 10:40:00,145.2,145.32,145.12,145.19,15500.0,89.2833,89.3571,89.2341,89.2771,15500.0
2012-07-03 10:45:00,145.24,145.3,145.18,145.24,6800.0,89.3079,89.3448,89.271,89.3079,6800.0
2012-07-03 10:50:00,145.2,145.34,145.2,145.21,8300.0,89.2833,89.3694,89.2833,89.2894,8300.0
2012-07-03 10:55:00,145.22,145.28,145.15,145.2,4300.0,89.2956,89.3325,89.2525,89.2833,4300.0
2012-07-03 11:00:00,145.26,145.33,145.16,145.16,3400.0,89.3202,89.3632,89.2587,89.2587,3400.0
2012-07-03 11:05:00,145.19,145.22,144.99,145.1,26500.0,89.2771,89.2956,89.1542,89.2218,26500.0
2012-07-03 11:10:00,145.06,145.07,144.9,144.96,7800.0,89.1972,89.2033,89.0988,89.1357,7800.0
2012-07-03 11:15:00,144.96,145.11,144.95,145.04,3300.0,89.1357,89.2279,89.1296,89.1849,3300.0
2012-07-03 11:20:00,145.24,145.33,145.19,145.27,3300.0,89.3079,89.3632,89.2771,89.3263,3300.0
2012-07-03 11:25:00,145.27,145.37,145.27,145.34,4100.0,89.3263,89.3878,89.3263,89.3694,4100.0
2012-07-03 11:30:00,145.32,145.42,145.24,145.38,3200.0,89.3571,89.4186,89.3079,89.394,3200.0
2012-07-03 11:35:00,145.38,145.44,145.23,145.23,6800.0,89.394,89.4309,89.3017,89.3017,6800.0
2012-07-03 11:40:00,145.23,145.25,145.15,145.24,3400.0,89.3017,89.314,89.2525,89.3079,3400.0
2012-07-03 11:45:00,145.29,145.3,145.14,145.14,5100.0,89.3386,89.3448,89.2464,89.2464,5100.0
2012-07-03 11:50:00,145.14,145.33,145.14,145.29,7000.0,89.2464,89.3632,89.2464,89.3386,7000.0
2012-07-03 11:55:00,145.26,145.31,145.12,145.15,3300.0,89.3202,89.3509,89.2341,89.2525,3300.0
2012-07-03 12:00:00,145.22,145.31,145.08,145.08,6800.0,89.2956,89.3509,89.2095,89.2095,6800.0
2012-07-03 12:05:00,145.06,145.1,144.95,144.97,11000.0,89.1972,89.2218,89.1296,89.1419,11000.0
2012-07-03 12:10:00,144.97,145.1,144.92,144.93,13300.0,89.1419,89.2218,89.1111,89.1173,13300.0
2012-07-03 12:15:00,144.97,145.06,144.93,145.02,8400.0,89.1419,89.1972,89.1173,89.1726,8400.0
2012-07-03 12:20:00,145.05,145.11,144.97,145.06,5700.0,89.191,89.2279,89.1419,89.1972,5700.0
2012-07-03 12:25:00,145.05,145.06,144.96,144.98,6600.0,89.191,89.1972,89.1357,89.148,6600.0
2012-07-03 12:30:00,144.95,145.02,144.87,144.87,23800.0,89.1296,89.1726,89.0804,89.0804,23800.0
2012-07-03 12:35:00,144.87,144.93,144.68,144.85,10400.0,89.0804,89.1173,88.9635,89.0681,10400.0
2012-07-03 12:40:00,144.89,145.11,144.83,144.99,21100.0,89.0927,89.2279,89.0558,89.1542,21100.0
2012-07-03 12:45:00,144.99,145.05,144.9,144.97,9700.0,89.1542,89.191,89.0988,89.1419,9700.0
2012-07-03 12:50:00,144.98,145.07,144.91,144.99,23000.0,89.148,89.2033,89.105,89.1542,23000.0
2012-07-03 12:55:00,145.03,145.25,144.98,145.25,33000.0,89.1787,89.314,89.148,89.314,33000.0
2012-07-05 09:30:00,145.02,145.45,144.69,145.2,8300.0,89.1726,89.437,88.9697,89.2833,8300.0
2012-07-05 09:35:00,145.21,145.35,144.76,144.76,9600.0,89.2894,89.3755,89.0127,89.0127,9600.0
2012-07-05 09:40:00,144.81,145.04,144.52,144.6,12200.0,89.0435,89.1849,88.8652,88.9143,12200.0
2012-07-05 09:45:00,144.52,144.56,144.1,144.15,11000.0,88.8652,88.8897,88.6069,88.6376,11000.0
2012-07-05 09:50:00,144.15,144.2,143.92,143.92,6900.0,88.6376,88.6684,88.4962,88.4962,6900.0
2012-07-05 09:55:00,143.91,144.15,143.9,144.0,11700.0,88.4901,88.6376,88.4839,88.5454,11700.0
2012-07-05 10:00:00,143.95,144.14,143.85,143.95,17300.0,88.5147,88.6315,88.4532,88.5147,17300.0
2012-07-05 10:05:00,143.91,144.04,143.86,144.03,8700.0,88.4901,88.57,88.4593,88.5638,8700.0
2012-07-05 10:10:00,143.96,144.2,143.95,144.06,7800.0,88.5208,88.6684,88.5147,88.5823,7800.0
2012-07-05 10:15:00,144.06,144.2,143.96,144.17,5600.0,88.5823,88.6684,88.5208,88.6499,5600.0
2012-07-05 10:20:00,144.16,144.27,144.11,144.21,17500.0,88.6438,88.7114,88.613,88.6745,17500.0
2012-07-05 10:25:00,144.25,144.4,144.1,144.21,7900.0,88.6991,88.7914,88.6069,88.6745,7900.0
2012-07-05 10:30:00,144.2,144.33,144.04,144.05,12800.0,88.6684,88.7483,88.57,88.5761,12800.0
2012-07-05 10:35:00,144.08,144.09,143.79,143.87,8800.0,88.5946,88.6007,88.4163,88.4655,8800.0
2012-07-05 10:40:00,143.91,144.18,143.87,144.03,13100.0,88.4901,88.6561,88.4655,88.5638,13100.0
2012-07-05 10:45:00,144.09,144.1,143.95,143.95,5000.0,88.6007,88.6069,88.5147,88.5147,5000.0
2012-07-05 10:50:00,143.92,143.96,143.72,143.84,7900.0,88.4962,88.5208,88.3732,88.447,7900.0
2012-07-05 10:55:00,143.79,143.79,143.54,143.54,5400.0,88.4163,88.4163,88.2625,88.2625,5400.0
2012-07-05 11:00:00,143.56,143.76,143.56,143.63,12700.0,88.2748,88.3978,88.2748,88.3179,12700.0
2012-07-05 11:05:00,143.6,143.79,143.55,143.79,7400.0,88.2994,88.4163,88.2687,88.4163,7400.0
2012-07-05 11:10:00,143.76,143.92,143.75,143.88,13400.0,88.3978,88.4962,88.3917,88.4716,13400.0
2012-07-05 11:15:00,143.85,144.1,143.85,143.97,7300.0,88.4532,88.6069,88.4532,88.527,7300.0
2012-07-05 11:20:00,144.04,144.07,143.92,144.0,4500.0,88.57,88.5884,88.4962,88.5454,4500.0
2012-07-05 11:25:00,143.92,144.05,143.92,144.0,6400.0,88.4962,88.5761,88.4962,88.5454,6400.0
2012-07-05 11:30:00,143.99,143.99,143.85,143.85,4400.0,88.5393,88.5393,88.4532,88.4532,4400.0
2012-07-05 11:35:00,143.83,143.85,143.65,143.65,6600.0,88.4409,88.4532,88.3302,88.3302,6600.0
2012-07-05 11:40:00,143.69,143.78,143.54,143.75,8900.0,88.3548,88.4101,88.2625,88.3917,8900.0
2012-07-05 11:45:00,143.78,143.9,143.58,143.58,6400.0,88.4101,88.4839,88.2871,88.2871,6400.0
2012-07-05 11:50:00,143.61,143.65,143.52,143.65,4700.0,88.3056,88.3302,88.2503,88.3302,4700.0
2012-07-05 11:55:00,143.64,143.87,143.64,143.86,34000.0,88.324,88.4655,88.324,88.4593,34000.0
2012-07-05 12:00:00,143.86,143.9,143.77,143.85,24600.0,88.4593,88.4839,88.404,88.4532,24600.0
2012-07-05 12:05:00,143.9,143.97,143.84,143.91,4800.0,88.4839,88.527,88.447,88.4901,4800.0
2012-07-05 12:10:00,143.93,143.95,143.89,143.94,4700.0,88.5024,88.5147,88.4778,88.5085,4700.0
2012-07-05 12:15:00,143.93,143.93,143.85,143.89,3200.0,88.5024,88.5024,88.4532,88.4778,3200.0
2012-07-05 12:20:00,143.87,143.99,143.87,143.88,6300.0,88.4655,88.5393,88.4655,88.4716,6300.0
2012-07-05 12:25:00,143.86,143.97,143.81,143.9,7500.0,88.4593,88.527,88.4286,88.4839,7500.0
2012-07-05 12:30:00,143.88,143.93,143.84,143.92,4700.0,88.4716,88.5024,88.447,88.4962,4700.0
2012-07-05 12:35:00,143.88,143.89,143.8,143.84,4400.0,88.4716,88.4778,88.4224,88.447,4400.0
2012-07-05 12:40:00,143.83,143.87,143.7,143.8,33100.0,88.4409,88.4655,88.3609,88.4224,33100.0
2012-07-05 12:45:00,143.78,143.85,143.69,143.82,25000.0,88.4101,88.4532,88.3548,88.4347,25000.0
2012-07-05 12:50:00,143.81,143.97,143.81,143.97,3900.0,88.4286,88.527,88.4286,88.527,3900.0
2012-07-05 12:55:00,143.95,143.97,143.93,143.93,2800.0,88.5147,88.527,88.5024,88.5024,2800.0
2012-07-05 13:00:00,143.91,143.92,143.83,143.92,1600.0,88.4901,88.4962,88.4409,88.4962,1600.0
2012-07-05 13:05:00,143.87,143.99,143.85,143.91,6300.0,88.4655,88.5393,88.4532,88.4901,6300.0
2012-07-05 13:10:00,143.91,143.95,143.88,143.91,3000.0,88.4901,88.5147,88.4716,88.4901,3000.0
2012-07-05 13:15:00,143.86,143.93,143.83,143.92,6600.0,88.4593,88.5024,88.4409,88.4962,6600.0
2012-07-05 13:20:00,143.92,143.96,143.9,143.95,2800.0,88.4962,88.5208,88.4839,88.5147,2800.0
2012-07-05 13:25:00,143.98,143.99,143.93,143.93,3900.0,88.5331,88.5393,88.5024,88.5024,3900.0
2012-07-05 13:30:00,143.93,143.98,143.87,143.89,4800.0,88.5024,88.5331,88.4655,88.4778,4800.0
2012-07-05 13:35:00,143.96,144.07,143.88,143.9,20100.0,88.5208,88.5884,88.4716,88.4839,20100.0
2012-07-05 13:40:00,143.9,144.04,143.88,144.02,14400.0,88.4839,88.57,88.4716,88.5577,14400.0
2012-07-05 13:45:00,144.04,144.31,144.04,144.3,7400.0,88.57,88.736,88.57,88.7299,7400.0
2012-07-05 13:50:00,144.27,144.31,144.23,144.29,2800.0,88.7114,88.736,88.6868,88.7237,2800.0
2012-07-05 13:55:00,144.3,144.31,144.19,144.31,2100.0,88.7299,88.736,88.6622,88.736,2100.0
2012-07-05 14:00:00,144.34,144.34,144.21,144.27,4500.0,88.7545,88.7545,88.6745,88.7114,4500.0
2012-07-05 14:05:00,144.27,144.29,144.06,144.1,3900.0,88.7114,88.7237,88.5823,88.6069,3900.0
2012-07-05 14:10:00,144.1,144.13,144.07,144.12,3400.0,88.6069,88.6253,88.5884,88.6192,3400.0
2012-07-05 14:15:00,144.09,144.12,144.06,144.08,5100.0,88.6007,88.6192,88.5823,88.5946,5100.0
2012-07-05 14:20:00,144.1,144.17,144.07,144.14,10500.0,88.6069,88.6499,88.5884,88.6315,10500.0
2012-07-05 14:25:00,144.17,144.18,144.1,144.1,3300.0,88.6499,88.6561,88.6069,88.6069,3300.0
2012-07-05 14:30:00,144.09,144.14,144.05,144.06,5200.0,88.6007,88.6315,88.5761,88.5823,5200.0
2012-07-05 14:35:00,144.06,144.15,144.02,144.15,10800.0,88.5823,88.6376,88.5577,88.6376,10800.0
2012-07-05 14:40:00,144.2,144.2,144.09,144.11,3800.0,88.6684,88.6684,88.6007,88.613,3800.0
2012-07-05 14:45:00,144.16,144.19,144.09,144.13,6600.0,88.6438,88.6622,88.6007,88.6253,6600.0
2012-07-05 14:50:00,144.12,144.14,144.08,144.08,4500.0,88.6192,88.6315,88.5946,88.5946,4500.0
2012-07-05 14:55:00,144.09,144.16,144.04,144.04,5700.0,88.6007,88.6438,88.57,88.57,5700.0
2012-07-05 15:00:00,144.03,144.1,143.99,144.08,17000.0,88.5638,88.6069,88.5393,88.5946,17000.0
2012-07-05 15:05:00,144.09,144.16,144.06,144.12,4400.0,88.6007,88.6438,88.5823,88.6192,4400.0
2012-07-05 15:10:00,144.11,144.22,144.1,144.22,7800.0,88.613,88.6807,88.6069,88.6807,7800.0
2012-07-05 15:15:00,144.17,144.31,144.15,144.21,6200.0,88.6499,88.736,88.6376,88.6745,6200.0
2012-07-05 15:20:00,144.19,144.3,144.06,144.09,8000.0,88.6622,88.7299,88.5823,88.6007,8000.0
2012-07-05 15:25:00,144.11,144.22,144.09,144.17,7600.0,88.613,88.6807,88.6007,88.6499,7600.0
2012-07-05 15:30:00,144.21,144.25,144.09,144.25,6900.0,88.6745,88.6991,88.6007,88.6991,6900.0
2012-07-05 15:35:00,144.24,144.29,144.14,144.21,8000.0,88.693,88.7237,88.6315,88.6745,8000.0
2012-07-05 15:40:00,144.2,144.37,144.15,144.23,12800.0,88.6684,88.7729,88.6376,88.6868,12800.0
2012-07-05 15:45:00,144.23,144.33,144.2,144.31,9700.0,88.6868,88.7483,88.6684,88.736,9700.0
2012-07-05 15:50:00,144.29,144.31,144.08,144.12,17700.0,88.7237,88.736,88.5946,88.6192,17700.0
2012-07-05 15:55:00,144.15,144.2,144.05,144.11,35500.0,88.6376,88.6684,88.5761,88.613,35500.0
2012-07-06 09:30:00,143.02,143.92,142.74,143.9,10600.0,87.9428,88.4962,87.7706,88.4839,10600.0
2012-07-06 09:35:00,143.59,143.82,143.48,143.68,4900.0,88.2933,88.4347,88.2257,88.3486,4900.0
2012-07-06 09:40:00,143.77,144.13,143.73,144.06,2000.0,88.404,88.6253,88.3794,88.5823,2000.0
2012-07-06 09:45:00,143.99,144.09,143.85,143.85,2200.0,88.5393,88.6007,88.4532,88.4532,2200.0
2012-07-06 09:50:00,144.04,144.33,143.94,144.33,3900.0,88.57,88.7483,88.5085,88.7483,3900.0
2012-07-06 09:55:00,144.23,144.43,144.16,144.4,5500.0,88.6868,88.8098,88.6438,88.7914,5500.0
2012-07-06 10:00:00,144.39,144.41,144.3,144.3,1200.0,88.7852,88.7975,88.7299,88.7299,1200.0
2012-07-06 10:05:00,144.25,144.27,144.07,144.1,2600.0,88.6991,88.7114,88.5884,88.6069,2600.0
2012-07-06 10:10:00,144.12,144.28,143.92,144.28,2300.0,88.6192,88.7176,88.4962,88.7176,2300.0
2012-07-06 10:15:00,144.19,144.2,143.89,143.89,3000.0,88.6622,88.6684,88.4778,88.4778,3000.0
2012-07-06 10:20:00,143.93,144.21,143.93,144.14,7700.0,88.5024,88.6745,88.5024,88.6315,7700.0
2012-07-06 10:25:00,144.11,144.13,143.99,143.99,3200.0,88.613,88.6253,88.5393,88.5393,3200.0
2012-07-06 10:30:00,144.0,144.06,143.9,144.0,4900.0,88.5454,88.5823,88.4839,88.5454,4900.0
2012-07-06 10:35:00,144.0,144.11,143.93,144.08,18500.0,88.5454,88.613,88.5024,88.5946,18500.0
2012-07-06 10:40:00,144.05,144.2,144.01,144.01,7600.0,88.5761,88.6684,88.5516,88.5516,7600.0
2012-07-06 10:45:00,144.0,144.1,143.95,143.98,7300.0,88.5454,88.6069,88.5147,88.5331,7300.0
2012-07-06 10:50:00,143.96,144.02,143.92,144.01,17800.0,88.5208,88.5577,88.4962,88.5516,17800.0
2012-07-06 10:55:00,144.0,144.06,143.88,143.96,13600.0,88.5454,88.5823,88.4716,88.5208,13600.0
2012-07-06 11:00:00,143.95,144.1,143.92,144.04,17200.0,88.5147,88.6069,88.4962,88.57,17200.0
2012-07-06 11:05:00,144.02,144.12,144.02,144.1,1500.0,88.5577,88.6192,88.5577,88.6069,1500.0
2012-07-06 11:10:00,144.15,144.18,144.1,144.17,6700.0,88.6376,88.6561,88.6069,88.6499,6700.0
2012-07-06 11:15:00,144.21,144.39,144.18,144.39,3800.0,88.6745,88.7852,88.6561,88.7852,3800.0
2012-07-06 11:20:00,144.41,144.43,144.3,144.32,7300.0,88.7975,88.8098,88.7299,88.7422,7300.0
2012-07-06 11:25:00,144.38,144.43,144.34,144.36,3100.0,88.7791,88.8098,88.7545,88.7668,3100.0
2012-07-06 11:30:00,144.36,144.43,144.29,144.4,4100.0,88.7668,88.8098,88.7237,88.7914,4100.0
2012-07-06 11:35:00,144.39,144.53,144.39,144.47,1800.0,88.7852,88.8713,88.7852,88.8344,1800.0
2012-07-06 11:40:00,144.43,144.43,144.43,144.43,100.0,88.8098,88.8098,88.8098,88.8098,100.0
2012-07-06 11:45:00,144.52,144.52,144.44,144.44,1200.0,88.8652,88.8652,88.816,88.816,1200.0
2012-07-06 11:50:00,144.51,144.56,144.35,144.4,2300.0,88.859,88.8897,88.7606,88.7914,2300.0
2012-07-06 11:55:00,144.35,144.43,144.24,144.36,29200.0,88.7606,88.8098,88.693,88.7668,29200.0
2012-07-06 12:00:00,144.3,144.4,144.26,144.33,45200.0,88.7299,88.7914,88.7053,88.7483,45200.0
2012-07-06 12:05:00,144.33,144.48,144.33,144.39,20100.0,88.7483,88.8406,88.7483,88.7852,20100.0
2012-07-06 12:10:00,144.36,144.43,144.34,144.43,5400.0,88.7668,88.8098,88.7545,88.8098,5400.0
2012-07-06 12:15:00,144.4,144.54,144.39,144.39,1600.0,88.7914,88.8774,88.7852,88.7852,1600.0
2012-07-06 12:20:00,144.4,144.44,144.37,144.4,4000.0,88.7914,88.816,88.7729,88.7914,4000.0
2012-07-06 12:25:00,144.45,144.53,144.37,144.45,2400.0,88.8221,88.8713,88.7729,88.8221,2400.0
2012-07-06 12:30:00,144.44,144.57,144.41,144.41,2400.0,88.816,88.8959,88.7975,88.7975,2400.0
2012-07-06 12:35:00,144.4,144.43,144.37,144.38,6800.0,88.7914,88.8098,88.7729,88.7791,6800.0
2012-07-06 12:40:00,144.39,144.45,144.36,144.4,3400.0,88.7852,88.8221,88.7668,88.7914,3400.0
2012-07-06 12:45:00,144.42,144.49,144.41,144.42,3100.0,88.8037,88.8467,88.7975,88.8037,3100.0
2012-07-06 12:50:00,144.42,144.44,144.38,144.4,5300.0,88.8037,88.816,88.7791,88.7914,5300.0
2012-07-06 12:55:00,144.42,144.43,144.39,144.39,2800.0,88.8037,88.8098,88.7852,88.7852,2800.0
2012-07-06 13:00:00,144.4,144.45,144.37,144.39,3600.0,88.7914,88.8221,88.7729,88.7852,3600.0
2012-07-06 13:05:00,144.37,144.41,144.37,144.37,1900.0,88.7729,88.7975,88.7729,88.7729,1900.0
2012-07-06 13:10:00,144.39,144.46,144.39,144.46,3200.0,88.7852,88.8283,88.7852,88.8283,3200.0
2012-07-06 13:15:00,144.46,144.51,144.41,144.42,4800.0,88.8283,88.859,88.7975,88.8037,4800.0
2012-07-06 13:20:00,144.42,144.44,144.35,144.4,6700.0,88.8037,88.816,88.7606,88.7914,6700.0
2012-07-06 13:25:00,144.39,144.41,144.38,144.38,1600.0,88.7852,88.7975,88.7791,88.7791,1600.0
2012-07-06 13:30:00,144.34,144.39,144.34,144.37,3300.0,88.7545,88.7852,88.7545,88.7729,3300.0
2012-07-06 13:35:00,144.39,144.5,144.39,144.5,6200.0,88.7852,88.8529,88.7852,88.8529,6200.0
2012-07-06 13:40:00,144.45,144.46,144.36,144.36,1400.0,88.8221,88.8283,88.7668,88.7668,1400.0
2012-07-06 13:45:00,144.35,144.46,144.27,144.31,37600.0,88.7606,88.8283,88.7114,88.736,37600.0
2012-07-06 13:50:00,144.31,144.34,144.3,144.34,5900.0,88.736,88.7545,88.7299,88.7545,5900.0
2012-07-06 13:55:00,144.37,144.45,144.31,144.39,6000.0,88.7729,88.8221,88.736,88.7852,6000.0
2012-07-06 14:00:00,144.42,144.42,144.37,144.42,3700.0,88.8037,88.8037,88.7729,88.8037,3700.0
2012-07-06 14:05:00,144.41,144.5,144.4,144.48,5200.0,88.7975,88.8529,88.7914,88.8406,5200.0
2012-07-06 14:10:00,144.43,144.5,144.43,144.49,4500.0,88.8098,88.8529,88.8098,88.8467,4500.0
2012-07-06 14:15:00,144.47,144.49,144.38,144.39,2400.0,88.8344,88.8467,88.7791,88.7852,2400.0
2012-07-06 14:20:00,144.38,144.49,144.33,144.44,20200.0,88.7791,88.8467,88.7483,88.816,20200.0
2012-07-06 14:25:00,144.48,144.6,144.48,144.56,3500.0,88.8406,88.9143,88.8406,88.8897,3500.0
2012-07-06 14:30:00,144.56,144.6,144.54,144.6,1900.0,88.8897,88.9143,88.8774,88.9143,1900.0
2012-07-06 14:35:00,144.62,144.72,144.56,144.69,3700.0,88.9266,88.9881,88.8897,88.9697,3700.0
2012-07-06 14:40:00,144.74,144.74,144.57,144.64,3200.0,89.0004,89.0004,88.8959,88.9389,3200.0
2012-07-06 14:45:00,144.64,144.71,144.57,144.69,2000.0,88.9389,88.982,88.8959,88.9697,2000.0
2012-07-06 14:50:00,144.68,144.86,144.66,144.8,5700.0,88.9635,89.0742,88.9512,89.0373,5700.0
2012-07-06 14:55:00,144.83,144.83,144.67,144.74,8400.0,89.0558,89.0558,88.9574,89.0004,8400.0
2012-07-06 15:00:00,144.7,144.71,144.61,144.67,3100.0,88.9758,88.982,88.9205,88.9574,3100.0
2012-07-06 15:05:00,144.61,144.71,144.61,144.71,5100.0,88.9205,88.982,88.9205,88.982,5100.0
2012-07-06 15:10:00,144.7,144.78,144.67,144.78,3000.0,88.9758,89.025,88.9574,89.025,3000.0
2012-07-06 15:15:00,144.79,144.9,144.7,144.89,7900.0,89.0312,89.0988,88.9758,89.0927,7900.0
2012-07-06 15:20:00,144.84,144.84,144.69,144.81,7200.0,89.0619,89.0619,88.9697,89.0435,7200.0
2012-07-06 15:25:00,144.85,144.85,144.68,144.81,7100.0,89.0681,89.0681,88.9635,89.0435,7100.0
2012-07-06 15:30:00,144.78,144.89,144.75,144.89,7800.0,89.025,89.0927,89.0066,89.0927,7800.0
2012-07-06 15:35:00,144.88,144.9,144.54,144.6,24100.0,89.0865,89.0988,88.8774,88.9143,24100.0
2012-07-06 15:40:00,144.59,144.69,144.39,144.64,17200.0,88.9082,88.9697,88.7852,88.9389,17200.0
2012-07-06 15:45:00,144.62,144.8,144.56,144.57,16000.0,88.9266,89.0373,88.8897,88.8959,16000.0
2012-07-06 15:50:00,144.57,144.72,144.5,144.59,36400.0,88.8959,88.9881,88.8529,88.9082,36400.0
2012-07-06 15:55:00,144.6,144.73,144.56,144.62,38800.0,88.9143,88.9943,88.8897,88.9266,38800.0
2012-07-09 09:30:00,143.6,143.73,143.05,143.41,15500.0,88.2994,88.3794,87.9612,88.1826,15500.0
2012-07-09 09:35:00,143.55,143.88,143.34,143.78,13900.0,88.2687,88.4716,88.1396,88.4101,13900.0
2012-07-09 09:40:00,143.82,143.9,143.58,143.9,8100.0,88.4347,88.4839,88.2871,88.4839,8100.0
2012-07-09 09:45:00,143.83,143.99,143.69,143.93,10600.0,88.4409,88.5393,88.3548,88.5024,10600.0
2012-07-09 09:50:00,143.94,144.09,143.65,144.03,8400.0,88.5085,88.6007,88.3302,88.5638,8400.0
2012-07-09 09:55:00,144.05,144.26,143.94,144.0,10800.0,88.5761,88.7053,88.5085,88.5454,10800.0
2012-07-09 10:00:00,143.96,144.11,143.79,144.0,9900.0,88.5208,88.613,88.4163,88.5454,9900.0
2012-07-09 10:05:00,144.0,144.08,143.76,144.03,9100.0,88.5454,88.5946,88.3978,88.5638,9100.0
2012-07-09 10:10:00,144.01,144.01,143.69,143.8,13600.0,88.5516,88.5516,88.3548,88.4224,13600.0
2012-07-09 10:15:00,143.77,143.77,143.5,143.68,18900.0,88.404,88.404,88.238,88.3486,18900.0
2012-07-09 10:20:00,143.68,143.8,143.65,143.75,7400.0,88.3486,88.4224,88.3302,88.3917,7400.0
2012-07-09 10:25:00,143.67,143.8,143.67,143.72,6500.0,88.3425,88.4224,88.3425,88.3732,6500.0
2012-07-09 10:30:00,143.7,143.7,143.46,143.61,3500.0,88.3609,88.3609,88.2134,88.3056,3500.0
2012-07-09 10:35:00,143.65,143.75,143.64,143.75,1600.0,88.3302,88.3917,88.324,88.3917,1600.0
2012-07-09 10:40:00,143.78,143.82,143.71,143.82,1600.0,88.4101,88.4347,88.3671,88.4347,1600.0
2012-07-09 10:45:00,143.8,143.96,143.8,143.94,2300.0,88.4224,88.5208,88.4224,88.5085,2300.0
2012-07-09 10:50:00,143.98,143.99,143.91,143.94,1400.0,88.5331,88.5393,88.4901,88.5085,1400.0
2012-07-09 10:55:00,143.86,144.06,143.86,144.04,2700.0,88.4593,88.5823,88.4593,88.57,2700.0
2012-07-09 11:00:00,144.08,144.1,144.07,144.1,800.0,88.5946,88.6069,88.5884,88.6069,800.0
2012-07-09 11:05:00,144.1,144.19,143.93,143.97,4500.0,88.6069,88.6622,88.5024,88.527,4500.0
2012-07-09 11:10:00,143.98,144.0,143.9,143.97,2100.0,88.5331,88.5454,88.4839,88.527,2100.0
2012-07-09 11:15:00,144.01,144.14,144.01,144.14,1500.0,88.5516,88.6315,88.5516,88.6315,1500.0
2012-07-09 11:20:00,144.12,144.2,144.06,144.12,10800.0,88.6192,88.6684,88.5823,88.6192,10800.0
2012-07-09 11:25:00,144.16,144.19,144.06,144.1,2600.0,88.6438,88.6622,88.5823,88.6069,2600.0
2012-07-09 11:30:00,144.13,144.26,144.11,144.11,2400.0,88.6253,88.7053,88.613,88.613,2400.0
2012-07-09 11:35:00,144.1,144.22,144.1,144.22,1700.0,88.6069,88.6807,88.6069,88.6807,1700.0
2012-07-09 11:40:00,144.26,144.43,144.24,144.41,8300.0,88.7053,88.8098,88.693,88.7975,8300.0
2012-07-09 11:45:00,144.39,144.52,144.39,144.52,7900.0,88.7852,88.8652,88.7852,88.8652,7900.0
2012-07-09 11:50:00,144.46,144.6,144.37,144.52,3200.0,88.8283,88.9143,88.7729,88.8652,3200.0
2012-07-09 11:55:00,144.59,144.65,144.34,144.43,4100.0,88.9082,88.9451,88.7545,88.8098,4100.0
2012-07-09 12:00:00,144.43,144.43,144.34,144.41,600.0,88.8098,88.8098,88.7545,88.7975,600.0
2012-07-09 12:05:00,144.34,144.37,144.07,144.1,6200.0,88.7545,88.7729,88.5884,88.6069,6200.0
2012-07-09 12:10:00,144.11,144.15,144.04,144.04,5800.0,88.613,88.6376,88.57,88.57,5800.0
2012-07-09 12:15:00,144.04,144.13,143.99,144.08,5800.0,88.57,88.6253,88.5393,88.5946,5800.0
2012-07-09 12:20:00,144.17,144.18,143.85,143.97,5400.0,88.6499,88.6561,88.4532,88.527,5400.0
2012-07-09 12:25:00,143.99,144.01,143.9,143.97,4400.0,88.5393,88.5516,88.4839,88.527,4400.0
2012-07-09 12:30:00,143.96,144.08,143.96,144.08,2300.0,88.5208,88.5946,88.5208,88.5946,2300.0
2012-07-09 12:35:00,144.04,144.07,143.81,143.99,22100.0,88.57,88.5884,88.4286,88.5393,22100.0
2012-07-09 12:40:00,144.01,144.13,144.01,144.1,3500.0,88.5516,88.6253,88.5516,88.6069,3500.0
2012-07-09 12:45:00,144.1,144.14,144.08,144.12,1800.0,88.6069,88.6315,88.5946,88.6192,1800.0
2012-07-09 12:50:00,144.12,144.21,144.07,144.12,1800.0,88.6192,88.6745,88.5884,88.6192,1800.0
2012-07-09 12:55:00,144.1,144.11,144.05,144.09,1400.0,88.6069,88.613,88.5761,88.6007,1400.0
2012-07-09 13:00:00,144.11,144.23,144.09,144.2,4000.0,88.613,88.6868,88.6007,88.6684,4000.0
2012-07-09 13:05:00,144.17,144.22,144.05,144.11,2800.0,88.6499,88.6807,88.5761,88.613,2800.0
2012-07-09 13:10:00,144.14,144.15,144.1,144.1,900.0,88.6315,88.6376,88.6069,88.6069,900.0
2012-07-09 13:15:00,144.08,144.25,144.08,144.11,6300.0,88.5946,88.6991,88.5946,88.613,6300.0
2012-07-09 13:20:00,144.13,144.16,144.07,144.1,5000.0,88.6253,88.6438,88.5884,88.6069,5000.0
2012-07-09 13:25:00,144.12,144.22,144.08,144.19,4600.0,88.6192,88.6807,88.5946,88.6622,4600.0
2012-07-09 13:30:00,144.23,144.23,144.15,144.17,1000.0,88.6868,88.6868,88.6376,88.6499,1000.0
2012-07-09 13:35:00,144.17,144.31,144.16,144.27,2300.0,88.6499,88.736,88.6438,88.7114,2300.0
2012-07-09 13:40:00,144.25,144.3,144.22,144.25,4200.0,88.6991,88.7299,88.6807,88.6991,4200.0
2012-07-09 13:45:00,144.23,144.33,144.23,144.26,6900.0,88.6868,88.7483,88.6868,88.7053,6900.0
2012-07-09 13:50:00,144.23,144.28,144.23,144.27,1500.0,88.6868,88.7176,88.6868,88.7114,1500.0
2012-07-09 13:55:00,144.28,144.41,144.28,144.38,1800.0,88.7176,88.7975,88.7176,88.7791,1800.0
2012-07-09 14:00:00,144.37,144.47,144.36,144.47,1900.0,88.7729,88.8344,88.7668,88.8344,1900.0
2012-07-09 14:05:00,144.47,144.47,144.3,144.3,2000.0,88.8344,88.8344,88.7299,88.7299,2000.0
2012-07-09 14:10:00,144.33,144.42,144.33,144.33,2400.0,88.7483,88.8037,88.7483,88.7483,2400.0
2012-07-09 14:15:00,144.27,144.3,144.21,144.28,6000.0,88.7114,88.7299,88.6745,88.7176,6000.0
2012-07-09 14:20:00,144.3,144.3,144.24,144.29,2900.0,88.7299,88.7299,88.693,88.7237,2900.0
2012-07-09 14:25:00,144.26,144.27,144.23,144.27,2100.0,88.7053,88.7114,88.6868,88.7114,2100.0
2012-07-09 14:30:00,144.27,144.33,144.23,144.26,4500.0,88.7114,88.7483,88.6868,88.7053,4500.0
2012-07-09 14:35:00,144.23,144.28,144.23,144.24,3000.0,88.6868,88.7176,88.6868,88.693,3000.0
2012-07-09 14:40:00,144.27,144.3,144.2,144.27,8000.0,88.7114,88.7299,88.6684,88.7114,8000.0
2012-07-09 14:45:00,144.31,144.34,144.22,144.22,3200.0,88.736,88.7545,88.6807,88.6807,3200.0
2012-07-09 14:50:00,144.22,144.28,144.22,144.26,1700.0,88.6807,88.7176,88.6807,88.7053,1700.0
2012-07-09 14:55:00,144.23,144.41,144.22,144.37,7600.0,88.6868,88.7975,88.6807,88.7729,7600.0
2012-07-09 15:00:00,144.41,144.5,144.34,144.46,2800.0,88.7975,88.8529,88.7545,88.8283,2800.0
2012-07-09 15:05:00,144.45,144.51,144.37,144.42,3500.0,88.8221,88.859,88.7729,88.8037,3500.0
2012-07-09 15:10:00,144.44,144.47,144.41,144.43,1900.0,88.816,88.8344,88.7975,88.8098,1900.0
2012-07-09 15:15:00,144.45,144.58,144.4,144.5,4500.0,88.8221,88.902,88.7914,88.8529,4500.0
2012-07-09 15:20:00,144.54,144.63,144.44,144.61,8100.0,88.8774,88.9328,88.816,88.9205,8100.0
2012-07-09 15:25:00,144.62,144.88,144.61,144.84,10900.0,88.9266,89.0865,88.9205,89.0619,10900.0
2012-07-09 15:30:00,144.83,144.97,144.79,144.95,13900.0,89.0558,89.1419,89.0312,89.1296,13900.0
2012-07-09 15:35:00,144.92,144.95,144.71,144.73,7100.0,89.1111,89.1296,88.982,88.9943,7100.0
2012-07-09 15:40:00,144.68,144.76,144.64,144.68,12800.0,88.9635,89.0127,88.9389,88.9635,12800.0
2012-07-09 15:45:00,144.68,144.8,144.65,144.7,16000.0,88.9635,89.0373,88.9451,88.9758,16000.0
2012-07-09 15:50:00,144.72,144.78,144.66,144.77,13800.0,88.9881,89.025,88.9512,89.0189,13800.0
2012-07-09 15:55:00,144.76,144.88,144.73,144.85,35500.0,89.0127,89.0865,88.9943,89.0681,35500.0
2012-07-10 09:30:00,145.28,145.94,145.23,145.23,8500.0,89.3325,89.7383,89.3017,89.3017,8500.0
2012-07-10 09:35:00,145.28,145.48,145.23,145.34,2300.0,89.3325,89.4555,89.3017,89.3694,2300.0
2012-07-10 09:40:00,145.35,145.35,144.94,144.94,2300.0,89.3755,89.3755,89.1234,89.1234,2300.0
2012-07-10 09:45:00,144.84,144.9,144.75,144.76,4100.0,89.0619,89.0988,89.0066,89.0127,4100.0
2012-07-10 09:50:00,144.8,144.93,144.48,144.68,10800.0,89.0373,89.1173,88.8406,88.9635,10800.0
2012-07-10 09:55:00,144.71,144.87,144.64,144.69,11900.0,88.982,89.0804,88.9389,88.9697,11900.0
2012-07-10 10:00:00,144.7,144.83,144.53,144.61,12600.0,88.9758,89.0558,88.8713,88.9205,12600.0
2012-07-10 10:05:00,144.55,144.59,144.39,144.4,13600.0,88.8836,88.9082,88.7852,88.7914,13600.0
2012-07-10 10:10:00,144.45,144.59,144.35,144.42,4500.0,88.8221,88.9082,88.7606,88.8037,4500.0
2012-07-10 10:15:00,144.47,144.79,144.47,144.73,5400.0,88.8344,89.0312,88.8344,88.9943,5400.0
2012-07-10 10:20:00,144.62,144.69,144.32,144.57,5100.0,88.9266,88.9697,88.7422,88.8959,5100.0
2012-07-10 10:25:00,144.6,144.61,144.38,144.38,3700.0,88.9143,88.9205,88.7791,88.7791,3700.0
2012-07-10 10:30:00,144.43,144.58,144.35,144.53,8800.0,88.8098,88.902,88.7606,88.8713,8800.0
2012-07-10 10:35:00,144.54,144.68,144.53,144.57,3500.0,88.8774,88.9635,88.8713,88.8959,3500.0
2012-07-10 10:40:00,144.57,144.72,144.43,144.72,3900.0,88.8959,88.9881,88.8098,88.9881,3900.0
2012-07-10 10:45:00,144.72,144.77,144.6,144.63,2900.0,88.9881,89.0189,88.9143,88.9328,2900.0
2012-07-10 10:50:00,144.63,144.67,144.47,144.67,1800.0,88.9328,88.9574,88.8344,88.9574,1800.0
2012-07-10 10:55:00,144.62,144.78,144.57,144.78,2600.0,88.9266,89.025,88.8959,89.025,2600.0
2012-07-10 11:00:00,144.82,144.83,144.47,144.54,8800.0,89.0496,89.0558,88.8344,88.8774,8800.0
2012-07-10 11:05:00,144.54,144.77,144.47,144.73,12100.0,88.8774,89.0189,88.8344,88.9943,12100.0
2012-07-10 11:10:00,144.71,144.9,144.7,144.8,3300.0,88.982,89.0988,88.9758,89.0373,3300.0
2012-07-10 11:15:00,144.81,144.98,144.81,144.98,2800.0,89.0435,89.148,89.0435,89.148,2800.0
2012-07-10 11:20:00,144.98,144.98,144.87,144.87,3400.0,89.148,89.148,89.0804,89.0804,3400.0
2012-07-10 11:25:00,144.88,144.97,144.86,144.96,3100.0,89.0865,89.1419,89.0742,89.1357,3100.0
2012-07-10 11:30:00,144.87,144.94,144.84,144.94,4100.0,89.0804,89.1234,89.0619,89.1234,4100.0
2012-07-10 11:35:00,144.93,145.01,144.93,144.99,2500.0,89.1173,89.1665,89.1173,89.1542,2500.0
2012-07-10 11:40:00,145.03,145.07,144.95,145.01,2600.0,89.1787,89.2033,89.1296,89.1665,2600.0
2012-07-10 11:45:00,144.87,145.07,144.87,145.07,1700.0,89.0804,89.2033,89.0804,89.2033,1700.0
2012-07-10 11:50:00,145.07,145.22,145.04,145.05,6500.0,89.2033,89.2956,89.1849,89.191,6500.0
2012-07-10 11:55:00,145.06,145.09,144.92,144.92,3400.0,89.1972,89.2156,89.1111,89.1111,3400.0
2012-07-10 12:00:00,144.87,145.0,144.86,144.94,2400.0,89.0804,89.1603,89.0742,89.1234,2400.0
2012-07-10 12:05:00,144.89,144.89,144.82,144.83,5200.0,89.0927,89.0927,89.0496,89.0558,5200.0
2012-07-10 12:10:00,144.78,144.79,144.69,144.69,1800.0,89.025,89.0312,88.9697,88.9697,1800.0
2012-07-10 12:15:00,144.67,144.69,144.58,144.6,3500.0,88.9574,88.9697,88.902,88.9143,3500.0
2012-07-10 12:20:00,144.68,144.75,144.65,144.71,3100.0,88.9635,89.0066,88.9451,88.982,3100.0
2012-07-10 12:25:00,144.71,144.72,144.65,144.72,1900.0,88.982,88.9881,88.9451,88.9881,1900.0
2012-07-10 12:30:00,144.65,144.75,144.64,144.75,2300.0,88.9451,89.0066,88.9389,89.0066,2300.0
2012-07-10 12:35:00,144.78,144.83,144.65,144.8,3600.0,89.025,89.0558,88.9451,89.0373,3600.0
2012-07-10 12:40:00,144.8,144.85,144.63,144.73,2900.0,89.0373,89.0681,88.9328,88.9943,2900.0
2012-07-10 12:45:00,144.76,144.82,144.7,144.7,2800.0,89.0127,89.0496,88.9758,88.9758,2800.0
2012-07-10 12:50:00,144.65,144.7,144.63,144.65,2300.0,88.9451,88.9758,88.9328,88.9451,2300.0
2012-07-10 12:55:00,144.59,144.65,144.58,144.61,4900.0,88.9082,88.9451,88.902,88.9205,4900.0
2012-07-10 13:00:00,144.61,144.67,144.6,144.6,2600.0,88.9205,88.9574,88.9143,88.9143,2600.0
2012-07-10 13:05:00,144.62,144.68,144.6,144.6,1300.0,88.9266,88.9635,88.9143,88.9143,1300.0
2012-07-10 13:10:00,144.66,144.68,144.6,144.66,2800.0,88.9512,88.9635,88.9143,88.9512,2800.0
2012-07-10 13:15:00,144.63,144.67,144.59,144.63,3600.0,88.9328,88.9574,88.9082,88.9328,3600.0
2012-07-10 13:20:00,144.65,144.68,144.46,144.53,5600.0,88.9451,88.9635,88.8283,88.8713,5600.0
2012-07-10 13:25:00,144.49,144.58,144.4,144.56,5800.0,88.8467,88.902,88.7914,88.8897,5800.0
2012-07-10 13:30:00,144.6,144.65,144.43,144.56,11800.0,88.9143,88.9451,88.8098,88.8897,11800.0
2012-07-10 13:35:00,144.57,144.57,144.48,144.5,7900.0,88.8959,88.8959,88.8406,88.8529,7900.0
2012-07-10 13:40:00,144.51,144.56,144.45,144.55,4700.0,88.859,88.8897,88.8221,88.8836,4700.0
2012-07-10 13:45:00,144.55,144.56,144.36,144.37,5400.0,88.8836,88.8897,88.7668,88.7729,5400.0
2012-07-10 13:50:00,144.39,144.5,144.35,144.5,13800.0,88.7852,88.8529,88.7606,88.8529,13800.0
2012-07-10 13:55:00,144.53,144.55,144.41,144.48,3900.0,88.8713,88.8836,88.7975,88.8406,3900.0
2012-07-10 14:00:00,144.46,144.59,144.35,144.35,8100.0,88.8283,88.9082,88.7606,88.7606,8100.0
2012-07-10 14:05:00,144.35,144.49,144.35,144.47,4100.0,88.7606,88.8467,88.7606,88.8344,4100.0
2012-07-10 14:10:00,144.45,144.46,144.31,144.37,10800.0,88.8221,88.8283,88.736,88.7729,10800.0
2012-07-10 14:15:00,144.39,144.39,144.06,144.11,8900.0,88.7852,88.7852,88.5823,88.613,8900.0
2012-07-10 14:20:00,144.1,144.16,144.03,144.05,6000.0,88.6069,88.6438,88.5638,88.5761,6000.0
2012-07-10 14:25:00,144.04,144.19,144.03,144.17,5200.0,88.57,88.6622,88.5638,88.6499,5200.0
2012-07-10 14:30:00,144.14,144.14,143.89,143.89,4700.0,88.6315,88.6315,88.4778,88.4778,4700.0
2012-07-10 14:35:00,143.97,144.08,143.94,144.03,6000.0,88.527,88.5946,88.5085,88.5638,6000.0
2012-07-10 14:40:00,144.04,144.17,144.0,144.01,5400.0,88.57,88.6499,88.5454,88.5516,5400.0
2012-07-10 14:45:00,144.01,144.17,144.01,144.1,3200.0,88.5516,88.6499,88.5516,88.6069,3200.0
2012-07-10 14:50:00,144.08,144.15,143.94,143.97,9500.0,88.5946,88.6376,88.5085,88.527,9500.0
2012-07-10 14:55:00,143.99,144.03,143.79,143.79,10400.0,88.5393,88.5638,88.4163,88.4163,10400.0
2012-07-10 15:00:00,143.81,144.16,143.81,144.12,8800.0,88.4286,88.6438,88.4286,88.6192,8800.0
2012-07-10 15:05:00,144.1,144.21,144.07,144.09,7900.0,88.6069,88.6745,88.5884,88.6007,7900.0
2012-07-10 15:10:00,144.09,144.18,143.89,143.93,16600.0,88.6007,88.6561,88.4778,88.5024,16600.0
2012-07-10 15:15:00,143.91,144.11,143.83,144.0,13400.0,88.4901,88.613,88.4409,88.5454,13400.0
2012-07-10 15:20:00,143.97,144.05,143.85,143.88,20100.0,88.527,88.5761,88.4532,88.4716,20100.0
2012-07-10 15:25:00,143.93,143.93,143.67,143.72,13400.0,88.5024,88.5024,88.3425,88.3732,13400.0
2012-07-10 15:30:00,143.74,143.86,143.65,143.74,12800.0,88.3855,88.4593,88.3302,88.3855,12800.0
2012-07-10 15:35:00,143.79,143.88,143.68,143.71,17700.0,88.4163,88.4716,88.3486,88.3671,17700.0
2012-07-10 15:40:00,143.68,143.85,143.63,143.84,21700.0,88.3486,88.4532,88.3179,88.447,21700.0
2012-07-10 15:45:00,143.8,144.16,143.74,144.07,28000.0,88.4224,88.6438,88.3855,88.5884,28000.0
2012-07-10 15:50:00,144.08,144.34,144.05,144.25,24100.0,88.5946,88.7545,88.5761,88.6991,24100.0
2012-07-10 15:55:00,144.28,144.34,144.15,144.15,43700.0,88.7176,88.7545,88.6376,88.6376,43700.0
2012-07-11 09:30:00,144.4,144.4,143.81,143.9,12000.0,88.7914,88.7914,88.4286,88.4839,12000.0
2012-07-11 09:35:00,143.97,144.11,143.67,143.98,5900.0,88.527,88.613,88.3425,88.5331,5900.0
2012-07-11 09:40:00,143.91,143.97,143.6,143.76,9100.0,88.4901,88.527,88.2994,88.3978,9100.0
2012-07-11 09:45:00,143.75,143.96,143.68,143.96,15500.0,88.3917,88.5208,88.3486,88.5208,15500.0
2012-07-11 09:50:00,144.0,144.34,143.92,144.25,17700.0,88.5454,88.7545,88.4962,88.6991,17700.0
2012-07-11 09:55:00,144.22,144.22,143.71,143.71,11800.0,88.6807,88.6807,88.3671,88.3671,11800.0
2012-07-11 10:00:00,143.71,143.99,143.6,143.86,15300.0,88.3671,88.5393,88.2994,88.4593,15300.0
2012-07-11 10:05:00,143.84,143.98,143.73,143.8,8400.0,88.447,88.5331,88.3794,88.4224,8400.0
2012-07-11 10:10:00,143.73,143.83,143.64,143.77,17900.0,88.3794,88.4409,88.324,88.404,17900.0
2012-07-11 10:15:00,143.76,143.95,143.73,143.78,27600.0,88.3978,88.5147,88.3794,88.4101,27600.0
2012-07-11 10:20:00,143.78,143.81,143.44,143.46,17200.0,88.4101,88.4286,88.2011,88.2134,17200.0
2012-07-11 10:25:00,143.46,143.5,143.26,143.44,18300.0,88.2134,88.238,88.0904,88.2011,18300.0
2012-07-11 10:30:00,143.5,143.57,143.33,143.55,37300.0,88.238,88.281,88.1334,88.2687,37300.0
2012-07-11 10:35:00,143.53,143.58,143.39,143.54,14000.0,88.2564,88.2871,88.1703,88.2625,14000.0
2012-07-11 10:40:00,143.55,143.77,143.55,143.71,5600.0,88.2687,88.404,88.2687,88.3671,5600.0
2012-07-11 10:45:00,143.64,143.65,143.16,143.4,8900.0,88.324,88.3302,88.0289,88.1765,8900.0
2012-07-11 10:50:00,143.39,143.46,143.33,143.43,8600.0,88.1703,88.2134,88.1334,88.1949,8600.0
2012-07-11 10:55:00,143.39,143.51,143.37,143.49,17000.0,88.1703,88.2441,88.158,88.2318,17000.0
2012-07-11 11:00:00,143.49,143.54,143.37,143.49,9700.0,88.2318,88.2625,88.158,88.2318,9700.0
2012-07-11 11:05:00,143.45,143.88,143.43,143.64,9700.0,88.2072,88.4716,88.1949,88.324,9700.0
2012-07-11 11:10:00,143.56,143.68,143.36,143.48,12700.0,88.2748,88.3486,88.1519,88.2257,12700.0
2012-07-11 11:15:00,143.45,143.6,143.39,143.48,5600.0,88.2072,88.2994,88.1703,88.2257,5600.0
2012-07-11 11:20:00,143.42,143.5,143.34,143.44,2800.0,88.1888,88.238,88.1396,88.2011,2800.0
2012-07-11 11:25:00,143.42,143.51,143.39,143.43,4000.0,88.1888,88.2441,88.1703,88.1949,4000.0
2012-07-11 11:30:00,143.43,143.43,143.34,143.4,12600.0,88.1949,88.1949,88.1396,88.1765,12600.0
2012-07-11 11:35:00,143.39,143.44,143.31,143.4,9500.0,88.1703,88.2011,88.1211,88.1765,9500.0
2012-07-11 11:40:00,143.39,143.47,143.33,143.47,4600.0,88.1703,88.2195,88.1334,88.2195,4600.0
2012-07-11 11:45:00,143.43,143.47,143.33,143.35,10000.0,88.1949,88.2195,88.1334,88.1457,10000.0
2012-07-11 11:50:00,143.37,143.47,143.37,143.47,5800.0,88.158,88.2195,88.158,88.2195,5800.0
2012-07-11 11:55:00,143.47,143.5,143.43,143.47,4000.0,88.2195,88.238,88.1949,88.2195,4000.0
2012-07-11 12:00:00,143.49,143.82,143.49,143.77,13600.0,88.2318,88.4347,88.2318,88.404,13600.0
2012-07-11 12:05:00,143.77,143.85,143.56,143.57,10500.0,88.404,88.4532,88.2748,88.281,10500.0
2012-07-11 12:10:00,143.57,143.65,143.52,143.57,10000.0,88.281,88.3302,88.2503,88.281,10000.0
2012-07-11 12:15:00,143.53,143.68,143.53,143.66,6100.0,88.2564,88.3486,88.2564,88.3363,6100.0
2012-07-11 12:20:00,143.61,143.76,143.54,143.74,8300.0,88.3056,88.3978,88.2625,88.3855,8300.0
2012-07-11 12:25:00,143.68,143.73,143.64,143.72,4200.0,88.3486,88.3794,88.324,88.3732,4200.0
2012-07-11 12:30:00,143.73,143.86,143.62,143.8,4800.0,88.3794,88.4593,88.3117,88.4224,4800.0
2012-07-11 12:35:00,143.83,144.01,143.79,144.01,5100.0,88.4409,88.5516,88.4163,88.5516,5100.0
2012-07-11 12:40:00,144.02,144.09,143.93,144.02,5900.0,88.5577,88.6007,88.5024,88.5577,5900.0
2012-07-11 12:45:00,144.0,144.01,143.95,143.95,4800.0,88.5454,88.5516,88.5147,88.5147,4800.0
2012-07-11 12:50:00,143.94,143.94,143.84,143.86,5200.0,88.5085,88.5085,88.447,88.4593,5200.0
2012-07-11 12:55:00,143.88,144.03,143.84,143.97,4200.0,88.4716,88.5638,88.447,88.527,4200.0
2012-07-11 13:00:00,143.88,143.94,143.77,143.82,8600.0,88.4716,88.5085,88.404,88.4347,8600.0
2012-07-11 13:05:00,143.79,143.87,143.78,143.8,5500.0,88.4163,88.4655,88.4101,88.4224,5500.0
2012-07-11 13:10:00,143.83,143.83,143.67,143.7,12400.0,88.4409,88.4409,88.3425,88.3609,12400.0
2012-07-11 13:15:00,143.71,143.71,143.5,143.5,7900.0,88.3671,88.3671,88.238,88.238,7900.0
2012-07-11 13:20:00,143.45,143.53,143.44,143.5,13600.0,88.2072,88.2564,88.2011,88.238,13600.0
2012-07-11 13:25:00,143.47,143.49,143.36,143.39,10900.0,88.2195,88.2318,88.1519,88.1703,10900.0
2012-07-11 13:30:00,143.41,143.41,143.24,143.37,11700.0,88.1826,88.1826,88.0781,88.158,11700.0
2012-07-11 13:35:00,143.38,143.47,143.32,143.43,14800.0,88.1642,88.2195,88.1273,88.1949,14800.0
2012-07-11 13:40:00,143.44,143.52,143.4,143.43,2600.0,88.2011,88.2503,88.1765,88.1949,2600.0
2012-07-11 13:45:00,143.48,143.68,143.47,143.67,4600.0,88.2257,88.3486,88.2195,88.3425,4600.0
2012-07-11 13:50:00,143.67,143.71,143.54,143.57,5300.0,88.3425,88.3671,88.2625,88.281,5300.0
2012-07-11 13:55:00,143.59,143.6,143.35,143.37,12100.0,88.2933,88.2994,88.1457,88.158,12100.0
2012-07-11 14:00:00,143.41,143.5,142.78,142.93,34600.0,88.1826,88.238,87.7952,87.8875,34600.0
2012-07-11 14:05:00,142.89,143.07,142.75,142.99,34100.0,87.8629,87.9735,87.7768,87.9244,34100.0
2012-07-11 14:10:00,143.02,143.1,142.71,142.72,19200.0,87.9428,87.992,87.7522,87.7583,19200.0
2012-07-11 14:15:00,142.72,142.75,142.51,142.7,24700.0,87.7583,87.7768,87.6292,87.746,24700.0
2012-07-11 14:20:00,142.65,142.84,142.57,142.74,9200.0,87.7153,87.8321,87.6661,87.7706,9200.0
2012-07-11 14:25:00,142.69,143.02,142.66,142.97,8800.0,87.7399,87.9428,87.7214,87.9121,8800.0
2012-07-11 14:30:00,142.96,142.96,142.64,142.73,6300.0,87.9059,87.9059,87.7091,87.7645,6300.0
2012-07-11 14:35:00,142.77,143.1,142.77,143.1,7900.0,87.7891,87.992,87.7891,87.992,7900.0
2012-07-11 14:40:00,143.04,143.25,143.02,143.17,9500.0,87.9551,88.0842,87.9428,88.035,9500.0
2012-07-11 14:45:00,143.2,143.3,143.05,143.28,11100.0,88.0535,88.115,87.9612,88.1027,11100.0
2012-07-11 14:50:00,143.34,143.58,143.28,143.37,15100.0,88.1396,88.2871,88.1027,88.158,15100.0
2012-07-11 14:55:00,143.4,143.58,143.35,143.35,7500.0,88.1765,88.2871,88.1457,88.1457,7500.0
2012-07-11 15:00:00,143.37,143.6,143.34,143.55,16800.0,88.158,88.2994,88.1396,88.2687,16800.0
2012-07-11 15:05:00,143.59,143.75,143.49,143.72,12200.0,88.2933,88.3917,88.2318,88.3732,12200.0
2012-07-11 15:10:00,143.71,143.74,143.6,143.67,11600.0,88.3671,88.3855,88.2994,88.3425,11600.0
2012-07-11 15:15:00,143.67,143.72,143.56,143.62,7500.0,88.3425,88.3732,88.2748,88.3117,7500.0
2012-07-11 15:20:00,143.65,143.75,143.59,143.73,10100.0,88.3302,88.3917,88.2933,88.3794,10100.0
2012-07-11 15:25:00,143.74,143.76,143.34,143.64,21500.0,88.3855,88.3978,88.1396,88.324,21500.0
2012-07-11 15:30:00,143.62,143.75,143.47,143.71,17700.0,88.3117,88.3917,88.2195,88.3671,17700.0
2012-07-11 15:35:00,143.72,143.87,143.67,143.87,17400.0,88.3732,88.4655,88.3425,88.4655,17400.0
2012-07-11 15:40:00,143.91,144.15,143.9,144.12,19200.0,88.4901,88.6376,88.4839,88.6192,19200.0
2012-07-11 15:45:00,144.13,144.4,144.09,144.36,28100.0,88.6253,88.7914,88.6007,88.7668,28100.0
2012-07-11 15:50:00,144.33,144.57,144.28,144.44,21200.0,88.7483,88.8959,88.7176,88.816,21200.0
2012-07-11 15:55:00,144.41,144.41,144.07,144.09,40000.0,88.7975,88.7975,88.5884,88.6007,40000.0
2012-07-12 09:30:00,143.58,143.58,142.81,143.13,11800.0,88.2871,88.2871,87.8137,88.0104,11800.0
2012-07-12 09:35:00,142.91,143.23,142.81,143.08,26000.0,87.8752,88.0719,87.8137,87.9797,26000.0
2012-07-12 09:40:00,142.95,143.32,142.79,142.9,24300.0,87.8998,88.1273,87.8014,87.869,24300.0
2012-07-12 09:45:00,142.8,143.37,142.8,143.15,11700.0,87.8075,88.158,87.8075,88.0227,11700.0
2012-07-12 09:50:00,143.23,143.23,142.86,143.13,23700.0,88.0719,88.0719,87.8444,88.0104,23700.0
2012-07-12 09:55:00,143.16,143.29,142.99,143.06,41500.0,88.0289,88.1088,87.9244,87.9674,41500.0
2012-07-12 10:00:00,143.01,143.26,142.86,143.22,8800.0,87.9367,88.0904,87.8444,88.0658,8800.0
2012-07-12 10:05:00,143.11,143.31,143.09,143.24,5700.0,87.9981,88.1211,87.9858,88.0781,5700.0
2012-07-12 10:10:00,143.2,143.71,143.15,143.66,10300.0,88.0535,88.3671,88.0227,88.3363,10300.0
2012-07-12 10:15:00,143.66,143.66,143.41,143.6,10800.0,88.3363,88.3363,88.1826,88.2994,10800.0
2012-07-12 10:20:00,143.51,143.75,143.5,143.54,9800.0,88.2441,88.3917,88.238,88.2625,9800.0
2012-07-12 10:25:00,143.63,143.76,143.49,143.72,14000.0,88.3179,88.3978,88.2318,88.3732,14000.0
2012-07-12 10:30:00,143.65,143.86,143.54,143.8,16100.0,88.3302,88.4593,88.2625,88.4224,16100.0
2012-07-12 10:35:00,143.84,143.94,143.74,143.92,12400.0,88.447,88.5085,88.3855,88.4962,12400.0
2012-07-12 10:40:00,143.96,144.08,143.87,143.99,8300.0,88.5208,88.5946,88.4655,88.5393,8300.0
2012-07-12 10:45:00,143.92,144.04,143.9,144.0,13100.0,88.4962,88.57,88.4839,88.5454,13100.0
2012-07-12 10:50:00,143.95,144.04,143.92,144.03,9900.0,88.5147,88.57,88.4962,88.5638,9900.0
2012-07-12 10:55:00,144.0,144.02,143.85,143.98,9600.0,88.5454,88.5577,88.4532,88.5331,9600.0
2012-07-12 11:00:00,143.92,144.1,143.89,144.09,7500.0,88.4962,88.6069,88.4778,88.6007,7500.0
2012-07-12 11:05:00,144.18,144.19,144.05,144.05,2200.0,88.6561,88.6622,88.5761,88.5761,2200.0
2012-07-12 11:10:00,144.0,144.05,143.86,143.95,3200.0,88.5454,88.5761,88.4593,88.5147,3200.0
2012-07-12 11:15:00,143.94,143.94,143.86,143.86,1500.0,88.5085,88.5085,88.4593,88.4593,1500.0
2012-07-12 11:20:00,143.86,144.03,143.8,143.83,4700.0,88.4593,88.5638,88.4224,88.4409,4700.0
2012-07-12 11:25:00,143.94,144.12,143.89,144.07,3800.0,88.5085,88.6192,88.4778,88.5884,3800.0
2012-07-12 11:30:00,144.05,144.17,144.04,144.16,1400.0,88.5761,88.6499,88.57,88.6438,1400.0
2012-07-12 11:35:00,144.13,144.21,144.08,144.12,7900.0,88.6253,88.6745,88.5946,88.6192,7900.0
2012-07-12 11:40:00,144.12,144.19,144.06,144.11,6500.0,88.6192,88.6622,88.5823,88.613,6500.0
2012-07-12 11:45:00,144.14,144.35,144.11,144.34,3100.0,88.6315,88.7606,88.613,88.7545,3100.0
2012-07-12 11:50:00,144.3,144.51,144.3,144.44,4700.0,88.7299,88.859,88.7299,88.816,4700.0
2012-07-12 11:55:00,144.46,144.56,144.41,144.46,4200.0,88.8283,88.8897,88.7975,88.8283,4200.0
2012-07-12 12:00:00,144.47,144.57,144.47,144.55,800.0,88.8344,88.8959,88.8344,88.8836,800.0
2012-07-12 12:05:00,144.55,144.56,144.45,144.45,800.0,88.8836,88.8897,88.8221,88.8221,800.0
2012-07-12 12:10:00,144.41,144.47,144.41,144.46,4300.0,88.7975,88.8344,88.7975,88.8283,4300.0
2012-07-12 12:15:00,144.42,144.64,144.42,144.64,7000.0,88.8037,88.9389,88.8037,88.9389,7000.0
2012-07-12 12:20:00,144.6,144.6,144.53,144.53,2200.0,88.9143,88.9143,88.8713,88.8713,2200.0
2012-07-12 12:25:00,144.56,144.58,144.51,144.51,2200.0,88.8897,88.902,88.859,88.859,2200.0
2012-07-12 12:30:00,144.5,144.55,144.47,144.53,5100.0,88.8529,88.8836,88.8344,88.8713,5100.0
2012-07-12 12:35:00,144.53,144.58,144.5,144.51,3600.0,88.8713,88.902,88.8529,88.859,3600.0
2012-07-12 12:40:00,144.46,144.5,144.44,144.49,4700.0,88.8283,88.8529,88.816,88.8467,4700.0
2012-07-12 12:45:00,144.49,144.5,144.42,144.5,6600.0,88.8467,88.8529,88.8037,88.8529,6600.0
2012-07-12 12:50:00,144.41,144.43,144.36,144.36,1600.0,88.7975,88.8098,88.7668,88.7668,1600.0
2012-07-12 12:55:00,144.37,144.5,144.34,144.5,3600.0,88.7729,88.8529,88.7545,88.8529,3600.0
2012-07-12 13:00:00,144.44,144.5,144.38,144.48,6000.0,88.816,88.8529,88.7791,88.8406,6000.0
2012-07-12 13:05:00,144.5,144.59,144.5,144.58,11900.0,88.8529,88.9082,88.8529,88.902,11900.0
2012-07-12 13:10:00,144.58,144.64,144.48,144.52,28300.0,88.902,88.9389,88.8406,88.8652,28300.0
2012-07-12 13:15:00,144.53,144.62,144.53,144.62,11700.0,88.8713,88.9266,88.8713,88.9266,11700.0
2012-07-12 13:20:00,144.59,144.76,144.59,144.65,8100.0,88.9082,89.0127,88.9082,88.9451,8100.0
2012-07-12 13:25:00,144.66,144.83,144.65,144.75,13900.0,88.9512,89.0558,88.9451,89.0066,13900.0
2012-07-12 13:30:00,144.74,144.82,144.69,144.78,2700.0,89.0004,89.0496,88.9697,89.025,2700.0
2012-07-12 13:35:00,144.78,145.0,144.78,144.92,7400.0,89.025,89.1603,89.025,89.1111,7400.0
2012-07-12 13:40:00,144.92,145.04,144.86,144.86,1100.0,89.1111,89.1849,89.0742,89.0742,1100.0
2012-07-12 13:45:00,144.96,145.16,144.94,145.16,4400.0,89.1357,89.2587,89.1234,89.2587,4400.0
2012-07-12 13:50:00,145.17,145.17,145.05,145.05,2600.0,89.2648,89.2648,89.191,89.191,2600.0
2012-07-12 13:55:00,145.01,145.12,144.95,144.99,3900.0,89.1665,89.2341,89.1296,89.1542,3900.0
2012-07-12 14:00:00,145.0,145.09,144.89,144.89,4900.0,89.1603,89.2156,89.0927,89.0927,4900.0
2012-07-12 14:05:00,144.94,145.21,144.94,144.97,6400.0,89.1234,89.2894,89.1234,89.1419,6400.0
2012-07-12 14:10:00,144.97,145.07,144.72,144.84,3900.0,89.1419,89.2033,88.9881,89.0619,3900.0
2012-07-12 14:15:00,144.78,144.87,144.75,144.79,2800.0,89.025,89.0804,89.0066,89.0312,2800.0
2012-07-12 14:20:00,144.83,144.85,144.76,144.83,1100.0,89.0558,89.0681,89.0127,89.0558,1100.0
2012-07-12 14:25:00,144.82,144.88,144.74,144.78,1500.0,89.0496,89.0865,89.0004,89.025,1500.0
2012-07-12 14:30:00,144.79,144.96,144.72,144.79,2100.0,89.0312,89.1357,88.9881,89.0312,2100.0
2012-07-12 14:35:00,144.81,144.9,144.74,144.84,2800.0,89.0435,89.0988,89.0004,89.0619,2800.0
2012-07-12 14:40:00,144.87,144.99,144.79,144.92,4000.0,89.0804,89.1542,89.0312,89.1111,4000.0
2012-07-12 14:45:00,144.82,144.9,144.7,144.82,6200.0,89.0496,89.0988,88.9758,89.0496,6200.0
2012-07-12 14:50:00,144.74,144.89,144.69,144.69,4000.0,89.0004,89.0927,88.9697,88.9697,4000.0
2012-07-12 14:55:00,144.71,144.91,144.71,144.86,1500.0,88.982,89.105,88.982,89.0742,1500.0
2012-07-12 15:00:00,144.81,144.97,144.76,144.84,3800.0,89.0435,89.1419,89.0127,89.0619,3800.0
2012-07-12 15:05:00,144.89,145.01,144.8,145.01,2800.0,89.0927,89.1665,89.0373,89.1665,2800.0
2012-07-12 15:10:00,145.04,145.23,144.96,145.2,15600.0,89.1849,89.3017,89.1357,89.2833,15600.0
2012-07-12 15:15:00,145.2,145.35,145.11,145.28,8200.0,89.2833,89.3755,89.2279,89.3325,8200.0
2012-07-12 15:20:00,145.27,145.66,145.15,145.62,18500.0,89.3263,89.5661,89.2525,89.5415,18500.0
2012-07-12 15:25:00,145.63,145.72,145.49,145.65,10300.0,89.5477,89.603,89.4616,89.56,10300.0
2012-07-12 15:30:00,145.63,145.68,145.5,145.63,15500.0,89.5477,89.5784,89.4678,89.5477,15500.0
2012-07-12 15:35:00,145.63,145.65,145.39,145.42,25800.0,89.5477,89.56,89.4001,89.4186,25800.0
2012-07-12 15:40:00,145.45,145.57,145.32,145.43,22700.0,89.437,89.5108,89.3571,89.4247,22700.0
2012-07-12 15:45:00,145.41,145.41,145.05,145.08,25700.0,89.4124,89.4124,89.191,89.2095,25700.0
2012-07-12 15:50:00,145.09,145.18,144.76,144.84,26000.0,89.2156,89.271,89.0127,89.0619,26000.0
2012-07-12 15:55:00,144.81,144.93,144.73,144.81,41700.0,89.0435,89.1173,88.9943,89.0435,41700.0
2012-07-13 09:30:00,145.16,145.66,145.16,145.45,11300.0,89.2587,89.5661,89.2587,89.437,11300.0
2012-07-13 09:35:00,145.39,146.0,145.39,146.0,4600.0,89.4001,89.7752,89.4001,89.7752,4600.0
2012-07-13 09:40:00,146.01,146.49,146.01,146.4,15100.0,89.7813,90.0765,89.7813,90.0212,15100.0
2012-07-13 09:45:00,146.39,146.52,146.3,146.51,10400.0,90.015,90.0949,89.9597,90.0888,10400.0
2012-07-13 09:50:00,146.5,146.68,146.34,146.56,7300.0,90.0826,90.1933,89.9843,90.1195,7300.0
2012-07-13 09:55:00,146.6,146.85,146.52,146.85,5900.0,90.1441,90.2979,90.0949,90.2979,5900.0
2012-07-13 10:00:00,146.86,147.07,146.7,146.81,6800.0,90.304,90.4331,90.2056,90.2733,6800.0
2012-07-13 10:05:00,146.85,147.06,146.77,146.85,11800.0,90.2979,90.427,90.2487,90.2979,11800.0
2012-07-13 10:10:00,146.74,146.89,146.69,146.75,2000.0,90.2302,90.3225,90.1995,90.2364,2000.0
2012-07-13 10:15:00,146.68,146.9,146.66,146.8,3900.0,90.1933,90.3286,90.181,90.2671,3900.0
2012-07-13 10:20:00,146.79,146.84,146.63,146.84,2700.0,90.261,90.2917,90.1626,90.2917,2700.0
2012-07-13 10:25:00,146.72,146.93,146.65,146.82,5200.0,90.2179,90.3471,90.1749,90.2794,5200.0
2012-07-13 10:30:00,146.8,146.8,146.58,146.58,4500.0,90.2671,90.2671,90.1318,90.1318,4500.0
2012-07-13 10:35:00,146.58,146.71,146.29,146.36,11100.0,90.1318,90.2118,89.9535,89.9966,11100.0
2012-07-13 10:40:00,146.32,146.5,146.32,146.39,3400.0,89.972,90.0826,89.972,90.015,3400.0
2012-07-13 10:45:00,146.46,146.6,146.46,146.58,1400.0,90.0581,90.1441,90.0581,90.1318,1400.0
2012-07-13 10:50:00,146.53,146.76,146.53,146.75,1200.0,90.1011,90.2425,90.1011,90.2364,1200.0
2012-07-13 10:55:00,146.75,146.78,146.57,146.64,3200.0,90.2364,90.2548,90.1257,90.1687,3200.0
2012-07-13 11:00:00,146.58,146.66,146.55,146.64,20400.0,90.1318,90.181,90.1134,90.1687,20400.0
2012-07-13 11:05:00,146.61,146.82,146.6,146.82,1800.0,90.1503,90.2794,90.1441,90.2794,1800.0
2012-07-13 11:10:00,146.8,146.88,146.7,146.7,7400.0,90.2671,90.3163,90.2056,90.2056,7400.0
2012-07-13 11:15:00,146.73,146.84,146.64,146.65,5700.0,90.2241,90.2917,90.1687,90.1749,5700.0
2012-07-13 11:20:00,146.78,146.78,146.69,146.7,4700.0,90.2548,90.2548,90.1995,90.2056,4700.0
2012-07-13 11:25:00,146.73,146.8,146.67,146.8,1600.0,90.2241,90.2671,90.1872,90.2671,1600.0
2012-07-13 11:30:00,146.81,146.81,146.66,146.66,2800.0,90.2733,90.2733,90.181,90.181,2800.0
2012-07-13 11:35:00,146.82,146.82,146.82,146.82,100.0,90.2794,90.2794,90.2794,90.2794,100.0
2012-07-13 11:40:00,146.77,146.77,146.67,146.74,2600.0,90.2487,90.2487,90.1872,90.2302,2600.0
2012-07-13 11:45:00,146.8,146.83,146.59,146.6,3100.0,90.2671,90.2856,90.138,90.1441,3100.0
2012-07-13 11:50:00,146.61,146.7,146.61,146.67,1600.0,90.1503,90.2056,90.1503,90.1872,1600.0
2012-07-13 11:55:00,146.71,146.81,146.71,146.8,4400.0,90.2118,90.2733,90.2118,90.2671,4400.0
2012-07-13 12:00:00,146.75,146.88,146.71,146.88,10200.0,90.2364,90.3163,90.2118,90.3163,10200.0
2012-07-13 12:05:00,146.87,146.87,146.7,146.79,4100.0,90.3102,90.3102,90.2056,90.261,4100.0
2012-07-13 12:10:00,146.8,146.89,146.68,146.68,2100.0,90.2671,90.3225,90.1933,90.1933,2100.0
2012-07-13 12:15:00,146.68,146.68,146.59,146.59,300.0,90.1933,90.1933,90.138,90.138,300.0
2012-07-13 12:20:00,146.54,146.55,146.49,146.53,1700.0,90.1072,90.1134,90.0765,90.1011,1700.0
2012-07-13 12:25:00,146.52,146.56,146.46,146.53,1500.0,90.0949,90.1195,90.0581,90.1011,1500.0
2012-07-13 12:30:00,146.56,146.59,146.56,146.56,600.0,90.1195,90.138,90.1195,90.1195,600.0
2012-07-13 12:35:00,146.5,146.62,146.5,146.56,800.0,90.0826,90.1564,90.0826,90.1195,800.0
2012-07-13 12:40:00,146.57,146.6,146.55,146.6,800.0,90.1257,90.1441,90.1134,90.1441,800.0
2012-07-13 12:45:00,146.64,146.65,146.57,146.57,1600.0,90.1687,90.1749,90.1257,90.1257,1600.0
2012-07-13 12:50:00,146.52,146.56,146.48,146.48,500.0,90.0949,90.1195,90.0704,90.0704,500.0
2012-07-13 12:55:00,146.52,146.57,146.52,146.52,400.0,90.0949,90.1257,90.0949,90.0949,400.0
2012-07-13 13:00:00,146.5,146.55,146.49,146.51,1000.0,90.0826,90.1134,90.0765,90.0888,1000.0
2012-07-13 13:05:00,146.52,146.56,146.45,146.45,3000.0,90.0949,90.1195,90.0519,90.0519,3000.0
2012-07-13 13:10:00,146.5,146.66,146.49,146.52,5300.0,90.0826,90.181,90.0765,90.0949,5300.0
2012-07-13 13:15:00,146.52,146.57,146.5,146.52,1100.0,90.0949,90.1257,90.0826,90.0949,1100.0
2012-07-13 13:20:00,146.52,146.58,146.5,146.52,1400.0,90.0949,90.1318,90.0826,90.0949,1400.0
2012-07-13 13:25:00,146.52,146.52,146.45,146.51,3600.0,90.0949,90.0949,90.0519,90.0888,3600.0
2012-07-13 13:30:00,146.5,146.5,146.45,146.5,2800.0,90.0826,90.0826,90.0519,90.0826,2800.0
2012-07-13 13:35:00,146.46,146.5,146.35,146.42,3800.0,90.0581,90.0826,89.9904,90.0335,3800.0
2012-07-13 13:40:00,146.41,146.48,146.38,146.44,2600.0,90.0273,90.0704,90.0089,90.0458,2600.0
2012-07-13 13:45:00,146.44,146.44,146.38,146.39,2600.0,90.0458,90.0458,90.0089,90.015,2600.0
2012-07-13 13:50:00,146.44,146.44,146.28,146.39,5100.0,90.0458,90.0458,89.9474,90.015,5100.0
2012-07-13 13:55:00,146.35,146.44,146.3,146.41,4100.0,89.9904,90.0458,89.9597,90.0273,4100.0
2012-07-13 14:00:00,146.43,146.55,146.4,146.43,3200.0,90.0396,90.1134,90.0212,90.0396,3200.0
2012-07-13 14:05:00,146.43,146.48,146.29,146.34,3900.0,90.0396,90.0704,89.9535,89.9843,3900.0
2012-07-13 14:10:00,146.34,146.34,146.26,146.32,2800.0,89.9843,89.9843,89.9351,89.972,2800.0
2012-07-13 14:15:00,146.27,146.39,146.25,146.37,2500.0,89.9412,90.015,89.9289,90.0027,2500.0
2012-07-13 14:20:00,146.36,146.36,146.3,146.32,2300.0,89.9966,89.9966,89.9597,89.972,2300.0
2012-07-13 14:25:00,146.31,146.37,146.27,146.28,1800.0,89.9658,90.0027,89.9412,89.9474,1800.0
2012-07-13 14:30:00,146.33,146.42,146.28,146.42,3800.0,89.9781,90.0335,89.9474,90.0335,3800.0
2012-07-13 14:35:00,146.39,146.39,146.31,146.33,3300.0,90.015,90.015,89.9658,89.9781,3300.0
2012-07-13 14:40:00,146.33,146.43,146.31,146.36,3500.0,89.9781,90.0396,89.9658,89.9966,3500.0
2012-07-13 14:45:00,146.37,146.41,146.32,146.36,2500.0,90.0027,90.0273,89.972,89.9966,2500.0
2012-07-13 14:50:00,146.35,146.47,146.35,146.39,2300.0,89.9904,90.0642,89.9904,90.015,2300.0
2012-07-13 14:55:00,146.37,146.46,146.36,146.39,2100.0,90.0027,90.0581,89.9966,90.015,2100.0
2012-07-13 15:00:00,146.47,146.76,146.4,146.68,2800.0,90.0642,90.2425,90.0212,90.1933,2800.0
2012-07-13 15:05:00,146.68,146.7,146.58,146.65,4700.0,90.1933,90.2056,90.1318,90.1749,4700.0
2012-07-13 15:10:00,146.71,146.85,146.65,146.74,7400.0,90.2118,90.2979,90.1749,90.2302,7400.0
2012-07-13 15:15:00,146.71,146.79,146.62,146.76,4500.0,90.2118,90.261,90.1564,90.2425,4500.0
2012-07-13 15:20:00,146.73,146.85,146.66,146.76,8500.0,90.2241,90.2979,90.181,90.2425,8500.0
2012-07-13 15:25:00,146.71,146.76,146.52,146.56,9900.0,90.2118,90.2425,90.0949,90.1195,9900.0
2012-07-13 15:30:00,146.53,146.71,146.5,146.68,9100.0,90.1011,90.2118,90.0826,90.1933,9100.0
2012-07-13 15:35:00,146.69,146.7,146.53,146.53,15200.0,90.1995,90.2056,90.1011,90.1011,15200.0
2012-07-13 15:40:00,146.54,146.76,146.52,146.7,21500.0,90.1072,90.2425,90.0949,90.2056,21500.0
2012-07-13 15:45:00,146.72,146.83,146.52,146.83,16200.0,90.2179,90.2856,90.0949,90.2856,16200.0
2012-07-13 15:50:00,146.8,146.8,146.56,146.74,22400.0,90.2671,90.2671,90.1195,90.2302,22400.0
2012-07-13 15:55:00,146.75,146.79,146.63,146.72,90800.0,90.2364,90.261,90.1626,90.2179,90800.0
2012-07-16 09:30:00,146.63,146.66,146.01,146.35,9900.0,90.1626,90.181,89.7813,89.9904,9900.0
2012-07-16 09:35:00,146.35,146.55,146.35,146.55,500.0,89.9904,90.1134,89.9904,90.1134,500.0
2012-07-16 09:40:00,146.75,146.75,146.41,146.62,3300.0,90.2364,90.2364,90.0273,90.1564,3300.0
2012-07-16 09:45:00,146.52,146.8,146.45,146.69,11100.0,90.0949,90.2671,90.0519,90.1995,11100.0
2012-07-16 09:50:00,146.62,146.62,146.48,146.49,1800.0,90.1564,90.1564,90.0704,90.0765,1800.0
2012-07-16 09:55:00,146.49,146.61,146.39,146.39,15300.0,90.0765,90.1503,90.015,90.015,15300.0
2012-07-16 10:00:00,146.48,146.61,146.26,146.33,11300.0,90.0704,90.1503,89.9351,89.9781,11300.0
2012-07-16 10:05:00,146.3,146.48,146.22,146.24,9600.0,89.9597,90.0704,89.9105,89.9228,9600.0
2012-07-16 10:10:00,146.19,146.31,146.11,146.31,15200.0,89.892,89.9658,89.8428,89.9658,15200.0
2012-07-16 10:15:00,146.35,146.57,146.28,146.57,5900.0,89.9904,90.1257,89.9474,90.1257,5900.0
2012-07-16 10:20:00,146.61,146.75,146.53,146.69,10600.0,90.1503,90.2364,90.1011,90.1995,10600.0
2012-07-16 10:25:00,146.75,147.02,146.7,146.95,3600.0,90.2364,90.4024,90.2056,90.3594,3600.0
2012-07-16 10:30:00,147.01,147.11,146.9,147.03,3200.0,90.3962,90.4577,90.3286,90.4085,3200.0
2012-07-16 10:35:00,147.05,147.19,147.03,147.11,7700.0,90.4208,90.5069,90.4085,90.4577,7700.0
2012-07-16 10:40:00,147.14,147.19,147.04,147.07,24700.0,90.4762,90.5069,90.4147,90.4331,24700.0
2012-07-16 10:45:00,147.11,147.13,146.92,147.05,9200.0,90.4577,90.47,90.3409,90.4208,9200.0
2012-07-16 10:50:00,147.05,147.12,146.94,147.09,8600.0,90.4208,90.4639,90.3532,90.4454,8600.0
2012-07-16 10:55:00,147.06,147.06,146.86,146.92,6700.0,90.427,90.427,90.304,90.3409,6700.0
2012-07-16 11:00:00,146.94,146.94,146.77,146.77,3100.0,90.3532,90.3532,90.2487,90.2487,3100.0
2012-07-16 11:05:00,146.84,147.03,146.8,147.03,6600.0,90.2917,90.4085,90.2671,90.4085,6600.0
2012-07-16 11:10:00,147.07,147.17,147.04,147.17,3700.0,90.4331,90.4946,90.4147,90.4946,3700.0
2012-07-16 11:15:00,147.19,147.28,147.1,147.28,6500.0,90.5069,90.5623,90.4516,90.5623,6500.0
2012-07-16 11:20:00,147.25,147.26,147.21,147.26,1700.0,90.5438,90.55,90.5192,90.55,1700.0
2012-07-16 11:25:00,147.19,147.19,147.05,147.05,2000.0,90.5069,90.5069,90.4208,90.4208,2000.0
2012-07-16 11:30:00,146.99,147.03,146.99,147.03,900.0,90.3839,90.4085,90.3839,90.4085,900.0
2012-07-16 11:35:00,147.02,147.17,147.02,147.05,10600.0,90.4024,90.4946,90.4024,90.4208,10600.0
2012-07-16 11:40:00,147.07,147.2,147.04,147.08,5700.0,90.4331,90.5131,90.4147,90.4393,5700.0
2012-07-16 11:45:00,147.24,147.3,147.16,147.27,7100.0,90.5377,90.5746,90.4885,90.5561,7100.0
2012-07-16 11:50:00,147.31,147.31,147.14,147.21,2400.0,90.5807,90.5807,90.4762,90.5192,2400.0
2012-07-16 11:55:00,147.15,147.15,146.98,146.98,1800.0,90.4823,90.4823,90.3778,90.3778,1800.0
2012-07-16 12:00:00,147.03,147.12,147.01,147.01,1500.0,90.4085,90.4639,90.3962,90.3962,1500.0
2012-07-16 12:05:00,147.01,147.07,146.91,146.91,2000.0,90.3962,90.4331,90.3348,90.3348,2000.0
2012-07-16 12:10:00,146.93,147.1,146.85,147.1,8200.0,90.3471,90.4516,90.2979,90.4516,8200.0
2012-07-16 12:15:00,147.08,147.11,146.98,147.02,14600.0,90.4393,90.4577,90.3778,90.4024,14600.0
2012-07-16 12:20:00,147.02,147.07,146.96,147.02,10400.0,90.4024,90.4331,90.3655,90.4024,10400.0
2012-07-16 12:25:00,147.01,147.12,146.97,147.08,3800.0,90.3962,90.4639,90.3717,90.4393,3800.0
2012-07-16 12:30:00,147.12,147.27,147.12,147.24,1200.0,90.4639,90.5561,90.4639,90.5377,1200.0
2012-07-16 12:35:00,147.28,147.28,147.06,147.06,5100.0,90.5623,90.5623,90.427,90.427,5100.0
2012-07-16 12:40:00,147.08,147.17,147.07,147.07,1500.0,90.4393,90.4946,90.4331,90.4331,1500.0
2012-07-16 12:45:00,147.07,147.07,146.97,147.05,10600.0,90.4331,90.4331,90.3717,90.4208,10600.0
2012-07-16 12:50:00,147.02,147.12,146.99,147.12,6400.0,90.4024,90.4639,90.3839,90.4639,6400.0
2012-07-16 12:55:00,147.11,147.23,147.1,147.23,3900.0,90.4577,90.5315,90.4516,90.5315,3900.0
2012-07-16 13:00:00,147.18,147.27,147.16,147.16,2600.0,90.5008,90.5561,90.4885,90.4885,2600.0
2012-07-16 13:05:00,147.13,147.16,147.1,147.13,4200.0,90.47,90.4885,90.4516,90.47,4200.0
2012-07-16 13:10:00,147.12,147.12,146.97,147.0,4200.0,90.4639,90.4639,90.3717,90.3901,4200.0
2012-07-16 13:15:00,147.0,147.02,146.92,147.02,2900.0,90.3901,90.4024,90.3409,90.4024,2900.0
2012-07-16 13:20:00,147.03,147.1,147.03,147.05,3800.0,90.4085,90.4516,90.4085,90.4208,3800.0
2012-07-16 13:25:00,147.03,147.07,146.86,146.87,9900.0,90.4085,90.4331,90.304,90.3102,9900.0
2012-07-16 13:30:00,146.88,147.02,146.87,147.02,31300.0,90.3163,90.4024,90.3102,90.4024,31300.0
2012-07-16 13:35:00,147.02,147.05,146.95,146.98,1900.0,90.4024,90.4208,90.3594,90.3778,1900.0
2012-07-16 13:40:00,146.91,147.0,146.89,146.9,7200.0,90.3348,90.3901,90.3225,90.3286,7200.0
2012-07-16 13:45:00,146.9,146.99,146.9,146.96,2300.0,90.3286,90.3839,90.3286,90.3655,2300.0
2012-07-16 13:50:00,146.97,146.97,146.93,146.95,1500.0,90.3717,90.3717,90.3471,90.3594,1500.0
2012-07-16 13:55:00,146.94,146.97,146.87,146.87,1600.0,90.3532,90.3717,90.3102,90.3102,1600.0
2012-07-16 14:00:00,146.87,146.97,146.77,146.84,3400.0,90.3102,90.3717,90.2487,90.2917,3400.0
2012-07-16 14:05:00,146.8,146.9,146.8,146.87,1000.0,90.2671,90.3286,90.2671,90.3102,1000.0
2012-07-16 14:10:00,146.88,146.94,146.85,146.86,1300.0,90.3163,90.3532,90.2979,90.304,1300.0
2012-07-16 14:15:00,146.86,147.02,146.82,147.01,1900.0,90.304,90.4024,90.2794,90.3962,1900.0
2012-07-16 14:20:00,146.95,146.95,146.84,146.93,900.0,90.3594,90.3594,90.2917,90.3471,900.0
2012-07-16 14:25:00,146.92,146.94,146.88,146.88,1400.0,90.3409,90.3532,90.3163,90.3163,1400.0
2012-07-16 14:30:00,146.9,146.94,146.83,146.83,1000.0,90.3286,90.3532,90.2856,90.2856,1000.0
2012-07-16 14:35:00,146.86,146.91,146.83,146.83,1200.0,90.304,90.3348,90.2856,90.2856,1200.0
2012-07-16 14:40:00,146.86,146.93,146.82,146.93,6200.0,90.304,90.3471,90.2794,90.3471,6200.0
2012-07-16 14:45:00,146.94,147.0,146.89,146.9,9100.0,90.3532,90.3901,90.3225,90.3286,9100.0
2012-07-16 14:50:00,146.9,146.96,146.84,146.96,3400.0,90.3286,90.3655,90.2917,90.3655,3400.0
2012-07-16 14:55:00,146.97,146.99,146.83,146.9,4000.0,90.3717,90.3839,90.2856,90.3286,4000.0
2012-07-16 15:00:00,146.92,147.1,146.87,147.1,7500.0,90.3409,90.4516,90.3102,90.4516,7500.0
2012-07-16 15:05:00,147.12,147.17,147.02,147.06,2400.0,90.4639,90.4946,90.4024,90.427,2400.0
2012-07-16 15:10:00,147.04,147.21,146.97,147.18,3500.0,90.4147,90.5192,90.3717,90.5008,3500.0
2012-07-16 15:15:00,147.24,147.24,147.11,147.2,3500.0,90.5377,90.5377,90.4577,90.5131,3500.0
2012-07-16 15:20:00,147.14,147.23,147.07,147.16,4200.0,90.4762,90.5315,90.4331,90.4885,4200.0
2012-07-16 15:25:00,147.07,147.1,147.01,147.06,3600.0,90.4331,90.4516,90.3962,90.427,3600.0
2012-07-16 15:30:00,147.05,147.18,146.9,147.18,12100.0,90.4208,90.5008,90.3286,90.5008,12100.0
2012-07-16 15:35:00,147.18,147.24,147.07,147.23,27000.0,90.5008,90.5377,90.4331,90.5315,27000.0
2012-07-16 15:40:00,147.21,147.48,147.19,147.48,21600.0,90.5192,90.6853,90.5069,90.6853,21600.0
2012-07-16 15:45:00,147.45,147.53,147.21,147.45,28900.0,90.6668,90.716,90.5192,90.6668,28900.0
2012-07-16 15:50:00,147.49,147.51,147.2,147.4,32100.0,90.6914,90.7037,90.5131,90.6361,32100.0
2012-07-16 15:55:00,147.39,147.42,147.2,147.36,65500.0,90.6299,90.6484,90.5131,90.6115,65500.0
2012-07-17 09:30:00,148.64,148.64,147.47,147.7,8800.0,91.3985,91.3985,90.6791,90.8205,8800.0
2012-07-17 09:35:00,147.72,148.24,147.64,148.08,10200.0,90.8328,91.1526,90.7836,91.0542,10200.0
2012-07-17 09:40:00,148.08,148.12,147.79,148.05,2900.0,91.0542,91.0788,90.8759,91.0357,2900.0
2012-07-17 09:45:00,148.02,148.18,147.74,147.8,18100.0,91.0173,91.1157,90.8451,90.882,18100.0
2012-07-17 09:50:00,147.56,147.79,147.32,147.38,30000.0,90.7344,90.8759,90.5869,90.6238,30000.0
2012-07-17 09:55:00,147.49,147.49,147.11,147.11,6000.0,90.6914,90.6914,90.4577,90.4577,6000.0
2012-07-17 10:00:00,147.11,147.11,146.85,147.07,10900.0,90.4577,90.4577,90.2979,90.4331,10900.0
2012-07-17 10:05:00,147.08,147.25,146.9,147.19,22900.0,90.4393,90.5438,90.3286,90.5069,22900.0
2012-07-17 10:10:00,147.16,147.5,147.07,147.49,12700.0,90.4885,90.6975,90.4331,90.6914,12700.0
2012-07-17 10:15:00,147.44,147.7,147.38,147.4,4200.0,90.6607,90.8205,90.6238,90.6361,4200.0
2012-07-17 10:20:00,147.36,147.62,147.33,147.62,2800.0,90.6115,90.7713,90.593,90.7713,2800.0
2012-07-17 10:25:00,147.56,147.56,147.23,147.25,3200.0,90.7344,90.7344,90.5315,90.5438,3200.0
2012-07-17 10:30:00,147.3,147.62,147.26,147.56,4300.0,90.5746,90.7713,90.55,90.7344,4300.0
2012-07-17 10:35:00,147.57,147.57,147.3,147.32,3300.0,90.7406,90.7406,90.5746,90.5869,3300.0
2012-07-17 10:40:00,147.25,147.28,147.15,147.19,1900.0,90.5438,90.5623,90.4823,90.5069,1900.0
2012-07-17 10:45:00,147.1,147.21,147.01,147.21,2000.0,90.4516,90.5192,90.3962,90.5192,2000.0
2012-07-17 10:50:00,147.2,147.4,147.17,147.38,8200.0,90.5131,90.6361,90.4946,90.6238,8200.0
2012-07-17 10:55:00,147.36,147.4,147.27,147.31,2200.0,90.6115,90.6361,90.5561,90.5807,2200.0
2012-07-17 11:00:00,147.3,147.43,147.24,147.32,2000.0,90.5746,90.6545,90.5377,90.5869,2000.0
2012-07-17 11:05:00,147.46,147.63,147.36,147.36,2400.0,90.673,90.7775,90.6115,90.6115,2400.0
2012-07-17 11:10:00,147.43,147.52,147.34,147.34,1400.0,90.6545,90.7098,90.5992,90.5992,1400.0
2012-07-17 11:15:00,147.39,147.43,147.26,147.29,2100.0,90.6299,90.6545,90.55,90.5684,2100.0
2012-07-17 11:20:00,147.38,147.52,147.33,147.33,3300.0,90.6238,90.7098,90.593,90.593,3300.0
2012-07-17 11:25:00,147.36,147.43,147.22,147.42,8300.0,90.6115,90.6545,90.5254,90.6484,8300.0
2012-07-17 11:30:00,147.48,147.55,147.42,147.52,1700.0,90.6853,90.7283,90.6484,90.7098,1700.0
2012-07-17 11:35:00,147.66,147.97,147.59,147.87,1700.0,90.7959,90.9866,90.7529,90.9251,1700.0
2012-07-17 11:40:00,147.96,147.99,147.81,147.99,2900.0,90.9804,90.9988,90.8882,90.9988,2900.0
2012-07-17 11:45:00,147.95,147.95,147.88,147.92,1200.0,90.9743,90.9743,90.9312,90.9558,1200.0
2012-07-17 11:50:00,147.94,148.09,147.93,148.09,2100.0,90.9681,91.0603,90.962,91.0603,2100.0
2012-07-17 11:55:00,148.03,148.32,148.03,148.31,6000.0,91.0234,91.2018,91.0234,91.1956,6000.0
2012-07-17 12:00:00,148.38,148.45,148.06,148.06,8400.0,91.2387,91.2817,91.0419,91.0419,8400.0
2012-07-17 12:05:00,148.07,148.2,148.01,148.06,9900.0,91.048,91.128,91.0111,91.0419,9900.0
2012-07-17 12:10:00,148.09,148.12,147.97,148.02,4500.0,91.0603,91.0788,90.9866,91.0173,4500.0
2012-07-17 12:15:00,147.99,148.1,147.97,148.1,2200.0,90.9988,91.0665,90.9866,91.0665,2200.0
2012-07-17 12:20:00,148.1,148.22,148.1,148.13,5100.0,91.0665,91.1403,91.0665,91.0849,5100.0
2012-07-17 12:25:00,148.13,148.29,148.09,148.15,4700.0,91.0849,91.1833,91.0603,91.0972,4700.0
2012-07-17 12:30:00,148.17,148.45,148.15,148.34,15200.0,91.1095,91.2817,91.0972,91.2141,15200.0
2012-07-17 12:35:00,148.38,148.48,148.31,148.31,6800.0,91.2387,91.3001,91.1956,91.1956,6800.0
2012-07-17 12:40:00,148.33,148.48,148.25,148.45,5800.0,91.2079,91.3001,91.1587,91.2817,5800.0
2012-07-17 12:45:00,148.49,148.54,148.43,148.5,5500.0,91.3063,91.337,91.2694,91.3124,5500.0
2012-07-17 12:50:00,148.5,148.56,148.31,148.31,8400.0,91.3124,91.3493,91.1956,91.1956,8400.0
2012-07-17 12:55:00,148.32,148.42,148.26,148.32,5700.0,91.2018,91.2633,91.1649,91.2018,5700.0
2012-07-17 13:00:00,148.34,148.49,148.34,148.47,3900.0,91.2141,91.3063,91.2141,91.294,3900.0
2012-07-17 13:05:00,148.48,148.53,148.39,148.47,6100.0,91.3001,91.3309,91.2448,91.294,6100.0
2012-07-17 13:10:00,148.48,148.65,148.48,148.55,4200.0,91.3001,91.4047,91.3001,91.3432,4200.0
2012-07-17 13:15:00,148.53,148.75,148.52,148.73,7400.0,91.3309,91.4662,91.3247,91.4539,7400.0
2012-07-17 13:20:00,148.73,148.79,148.61,148.76,7400.0,91.4539,91.4908,91.3801,91.4723,7400.0
2012-07-17 13:25:00,148.75,148.92,148.71,148.88,14700.0,91.4662,91.5707,91.4416,91.5461,14700.0
2012-07-17 13:30:00,148.9,148.97,148.82,148.87,6000.0,91.5584,91.6014,91.5092,91.54,6000.0
2012-07-17 13:35:00,148.92,148.99,148.85,148.92,3600.0,91.5707,91.6137,91.5277,91.5707,3600.0
2012-07-17 13:40:00,148.97,149.02,148.85,148.85,8300.0,91.6014,91.6322,91.5277,91.5277,8300.0
2012-07-17 13:45:00,148.88,148.98,148.88,148.96,4100.0,91.5461,91.6076,91.5461,91.5953,4100.0
2012-07-17 13:50:00,148.92,149.06,148.92,149.02,3600.0,91.5707,91.6568,91.5707,91.6322,3600.0
2012-07-17 13:55:00,148.99,149.07,148.93,149.06,4800.0,91.6137,91.6629,91.5769,91.6568,4800.0
2012-07-17 14:00:00,149.07,149.13,148.99,149.03,3400.0,91.6629,91.6998,91.6137,91.6383,3400.0
2012-07-17 14:05:00,149.06,149.15,149.06,149.07,3000.0,91.6568,91.7121,91.6568,91.6629,3000.0
2012-07-17 14:10:00,149.07,149.23,149.07,149.19,2900.0,91.6629,91.7613,91.6629,91.7367,2900.0
2012-07-17 14:15:00,149.18,149.21,148.99,149.07,7200.0,91.7306,91.749,91.6137,91.6629,7200.0
2012-07-17 14:20:00,149.04,149.04,148.91,148.94,3100.0,91.6445,91.6445,91.5646,91.583,3100.0
2012-07-17 14:25:00,148.96,149.05,148.92,149.01,2300.0,91.5953,91.6506,91.5707,91.626,2300.0
2012-07-17 14:30:00,149.07,149.07,148.92,149.03,6300.0,91.6629,91.6629,91.5707,91.6383,6300.0
2012-07-17 14:35:00,149.0,149.0,148.81,148.81,12500.0,91.6199,91.6199,91.5031,91.5031,12500.0
2012-07-17 14:40:00,148.81,148.9,148.71,148.78,10400.0,91.5031,91.5584,91.4416,91.4846,10400.0
2012-07-17 14:45:00,148.8,148.9,148.8,148.83,5200.0,91.4969,91.5584,91.4969,91.5154,5200.0
2012-07-17 14:50:00,148.89,148.93,148.73,148.77,4800.0,91.5523,91.5769,91.4539,91.4785,4800.0
2012-07-17 14:55:00,148.8,148.91,148.72,148.81,8000.0,91.4969,91.5646,91.4477,91.5031,8000.0
2012-07-17 15:00:00,148.82,148.89,148.76,148.76,7200.0,91.5092,91.5523,91.4723,91.4723,7200.0
2012-07-17 15:05:00,148.77,148.78,148.58,148.65,13600.0,91.4785,91.4846,91.3616,91.4047,13600.0
2012-07-17 15:10:00,148.64,148.65,148.6,148.64,5300.0,91.3985,91.4047,91.3739,91.3985,5300.0
2012-07-17 15:15:00,148.64,148.71,148.61,148.65,8100.0,91.3985,91.4416,91.3801,91.4047,8100.0
2012-07-17 15:20:00,148.67,148.67,148.58,148.66,5300.0,91.417,91.417,91.3616,91.4108,5300.0
2012-07-17 15:25:00,148.69,148.7,148.46,148.52,10600.0,91.4293,91.4354,91.2879,91.3247,10600.0
2012-07-17 15:30:00,148.55,148.55,148.44,148.5,9900.0,91.3432,91.3432,91.2756,91.3124,9900.0
2012-07-17 15:35:00,148.47,148.59,148.44,148.48,28900.0,91.294,91.3678,91.2756,91.3001,28900.0
2012-07-17 15:40:00,148.48,148.77,148.46,148.73,29900.0,91.3001,91.4785,91.2879,91.4539,29900.0
2012-07-17 15:45:00,148.74,148.81,148.56,148.7,33800.0,91.46,91.5031,91.3493,91.4354,33800.0
2012-07-17 15:50:00,148.73,148.8,148.63,148.65,22600.0,91.4539,91.4969,91.3924,91.4047,22600.0
2012-07-17 15:55:00,148.64,148.99,148.6,148.97,82400.0,91.3985,91.6137,91.3739,91.6014,82400.0
2012-07-18 09:30:00,148.51,148.51,147.89,147.98,6600.0,91.3186,91.3186,90.9374,90.9927,6600.0
2012-07-18 09:35:00,148.0,148.36,147.87,148.2,12600.0,91.005,91.2264,90.9251,91.128,12600.0
2012-07-18 09:40:00,148.28,148.43,148.14,148.31,12300.0,91.1772,91.2694,91.0911,91.1956,12300.0
2012-07-18 09:45:00,148.21,148.4,148.16,148.28,5900.0,91.1341,91.251,91.1034,91.1772,5900.0
2012-07-18 09:50:00,148.29,148.29,147.92,148.01,11800.0,91.1833,91.1833,90.9558,91.0111,11800.0
2012-07-18 09:55:00,147.96,148.26,147.96,147.99,22300.0,90.9804,91.1649,90.9804,90.9988,22300.0
2012-07-18 10:00:00,148.06,148.43,147.93,148.32,3800.0,91.0419,91.2694,90.962,91.2018,3800.0
2012-07-18 10:05:00,148.24,148.34,148.14,148.17,5000.0,91.1526,91.2141,91.0911,91.1095,5000.0
2012-07-18 10:10:00,148.17,148.2,147.99,148.02,10000.0,91.1095,91.128,90.9988,91.0173,10000.0
2012-07-18 10:15:00,148.03,148.08,147.97,148.03,7200.0,91.0234,91.0542,90.9866,91.0234,7200.0
2012-07-18 10:20:00,148.02,148.02,147.86,147.89,5500.0,91.0173,91.0173,90.9189,90.9374,5500.0
2012-07-18 10:25:00,147.91,147.95,147.76,147.81,9200.0,90.9497,90.9743,90.8574,90.8882,9200.0
2012-07-18 10:30:00,147.82,147.83,147.67,147.68,1700.0,90.8943,90.9005,90.8021,90.8082,1700.0
2012-07-18 10:35:00,147.67,147.88,147.63,147.88,4400.0,90.8021,90.9312,90.7775,90.9312,4400.0
2012-07-18 10:40:00,147.82,147.87,147.71,147.87,1900.0,90.8943,90.9251,90.8267,90.9251,1900.0
2012-07-18 10:45:00,147.83,148.0,147.75,148.0,2800.0,90.9005,91.005,90.8513,91.005,2800.0
2012-07-18 10:50:00,147.95,148.03,147.86,147.86,3500.0,90.9743,91.0234,90.9189,90.9189,3500.0
2012-07-18 10:55:00,147.9,147.98,147.83,147.83,5500.0,90.9435,90.9927,90.9005,90.9005,5500.0
2012-07-18 11:00:00,147.92,147.92,147.68,147.74,3400.0,90.9558,90.9558,90.8082,90.8451,3400.0
2012-07-18 11:05:00,147.76,147.83,147.7,147.8,3300.0,90.8574,90.9005,90.8205,90.882,3300.0
2012-07-18 11:10:00,147.72,147.78,147.62,147.62,600.0,90.8328,90.8697,90.7713,90.7713,600.0
2012-07-18 11:15:00,147.67,147.68,147.59,147.62,2600.0,90.8021,90.8082,90.7529,90.7713,2600.0
2012-07-18 11:20:00,147.58,147.77,147.58,147.71,4100.0,90.7467,90.8636,90.7467,90.8267,4100.0
2012-07-18 11:25:00,147.71,147.73,147.53,147.53,4200.0,90.8267,90.839,90.716,90.716,4200.0
2012-07-18 11:30:00,147.55,147.72,147.55,147.7,1800.0,90.7283,90.8328,90.7283,90.8205,1800.0
2012-07-18 11:35:00,147.74,147.91,147.7,147.91,9400.0,90.8451,90.9497,90.8205,90.9497,9400.0
2012-07-18 11:40:00,147.86,147.98,147.84,147.97,3600.0,90.9189,90.9927,90.9066,90.9866,3600.0
2012-07-18 11:45:00,147.97,147.98,147.63,147.63,2200.0,90.9866,90.9927,90.7775,90.7775,2200.0
2012-07-18 11:50:00,147.54,147.67,147.52,147.58,3300.0,90.7221,90.8021,90.7098,90.7467,3300.0
2012-07-18 11:55:00,147.64,147.7,147.5,147.5,2700.0,90.7836,90.8205,90.6975,90.6975,2700.0
2012-07-18 12:00:00,147.59,147.73,147.59,147.71,2000.0,90.7529,90.839,90.7529,90.8267,2000.0
2012-07-18 12:05:00,147.68,147.76,147.66,147.75,4900.0,90.8082,90.8574,90.7959,90.8513,4900.0
2012-07-18 12:10:00,147.73,147.92,147.73,147.8,2500.0,90.839,90.9558,90.839,90.882,2500.0
2012-07-18 12:15:00,147.79,147.91,147.7,147.9,2200.0,90.8759,90.9497,90.8205,90.9435,2200.0
2012-07-18 12:20:00,147.92,147.93,147.75,147.78,1800.0,90.9558,90.962,90.8513,90.8697,1800.0
2012-07-18 12:25:00,147.74,147.84,147.65,147.69,3000.0,90.8451,90.9066,90.7898,90.8144,3000.0
2012-07-18 12:30:00,147.72,147.79,147.66,147.66,4200.0,90.8328,90.8759,90.7959,90.7959,4200.0
2012-07-18 12:35:00,147.64,147.69,147.61,147.61,8600.0,90.7836,90.8144,90.7652,90.7652,8600.0
2012-07-18 12:40:00,147.59,147.68,147.54,147.54,2600.0,90.7529,90.8082,90.7221,90.7221,2600.0
2012-07-18 12:45:00,147.57,147.64,147.57,147.61,4300.0,90.7406,90.7836,90.7406,90.7652,4300.0
2012-07-18 12:50:00,147.61,147.66,147.55,147.63,2400.0,90.7652,90.7959,90.7283,90.7775,2400.0
2012-07-18 12:55:00,147.65,147.66,147.56,147.58,1100.0,90.7898,90.7959,90.7344,90.7467,1100.0
2012-07-18 13:00:00,147.62,147.64,147.52,147.58,1400.0,90.7713,90.7836,90.7098,90.7467,1400.0
2012-07-18 13:05:00,147.6,147.6,147.52,147.52,2900.0,90.759,90.759,90.7098,90.7098,2900.0
2012-07-18 13:10:00,147.52,147.52,147.39,147.4,3400.0,90.7098,90.7098,90.6299,90.6361,3400.0
2012-07-18 13:15:00,147.42,147.44,147.4,147.44,4200.0,90.6484,90.6607,90.6361,90.6607,4200.0
2012-07-18 13:20:00,147.43,147.48,147.4,147.42,3800.0,90.6545,90.6853,90.6361,90.6484,3800.0
2012-07-18 13:25:00,147.42,147.6,147.41,147.6,6300.0,90.6484,90.759,90.6422,90.759,6300.0
2012-07-18 13:30:00,147.54,147.57,147.42,147.42,3900.0,90.7221,90.7406,90.6484,90.6484,3900.0
2012-07-18 13:35:00,147.42,147.48,147.36,147.45,4100.0,90.6484,90.6853,90.6115,90.6668,4100.0
2012-07-18 13:40:00,147.49,147.49,147.4,147.41,1500.0,90.6914,90.6914,90.6361,90.6422,1500.0
2012-07-18 13:45:00,147.46,147.47,147.44,147.47,600.0,90.673,90.6791,90.6607,90.6791,600.0
2012-07-18 13:50:00,147.5,147.57,147.41,147.52,8200.0,90.6975,90.7406,90.6422,90.7098,8200.0
2012-07-18 13:55:00,147.51,147.59,147.42,147.58,3100.0,90.7037,90.7529,90.6484,90.7467,3100.0
2012-07-18 14:00:00,147.6,147.76,147.6,147.7,2800.0,90.759,90.8574,90.759,90.8205,2800.0
2012-07-18 14:05:00,147.72,147.74,147.64,147.64,2600.0,90.8328,90.8451,90.7836,90.7836,2600.0
2012-07-18 14:10:00,147.65,147.69,147.64,147.69,1000.0,90.7898,90.8144,90.7836,90.8144,1000.0
2012-07-18 14:15:00,147.65,147.87,147.65,147.87,4000.0,90.7898,90.9251,90.7898,90.9251,4000.0
2012-07-18 14:20:00,147.84,147.87,147.8,147.86,1700.0,90.9066,90.9251,90.882,90.9189,1700.0
2012-07-18 14:25:00,147.86,147.86,147.69,147.71,2800.0,90.9189,90.9189,90.8144,90.8267,2800.0
2012-07-18 14:30:00,147.7,147.7,147.63,147.69,3400.0,90.8205,90.8205,90.7775,90.8144,3400.0
2012-07-18 14:35:00,147.69,147.72,147.51,147.56,5900.0,90.8144,90.8328,90.7037,90.7344,5900.0
2012-07-18 14:40:00,147.59,147.59,147.37,147.49,5600.0,90.7529,90.7529,90.6176,90.6914,5600.0
2012-07-18 14:45:00,147.51,147.56,147.41,147.5,4100.0,90.7037,90.7344,90.6422,90.6975,4100.0
2012-07-18 14:50:00,147.5,147.56,147.41,147.56,4300.0,90.6975,90.7344,90.6422,90.7344,4300.0
2012-07-18 14:55:00,147.55,147.61,147.5,147.59,2600.0,90.7283,90.7652,90.6975,90.7529,2600.0
2012-07-18 15:00:00,147.63,147.66,147.54,147.54,4100.0,90.7775,90.7959,90.7221,90.7221,4100.0
2012-07-18 15:05:00,147.57,147.6,147.46,147.46,3700.0,90.7406,90.759,90.673,90.673,3700.0
2012-07-18 15:10:00,147.44,147.67,147.43,147.61,9100.0,90.6607,90.8021,90.6545,90.7652,9100.0
2012-07-18 15:15:00,147.61,147.67,147.54,147.63,3700.0,90.7652,90.8021,90.7221,90.7775,3700.0
2012-07-18 15:20:00,147.65,147.75,147.6,147.65,6100.0,90.7898,90.8513,90.759,90.7898,6100.0
2012-07-18 15:25:00,147.66,147.68,147.56,147.65,4700.0,90.7959,90.8082,90.7344,90.7898,4700.0
2012-07-18 15:30:00,147.67,147.91,147.66,147.88,12900.0,90.8021,90.9497,90.7959,90.9312,12900.0
2012-07-18 15:35:00,147.9,147.9,147.73,147.74,12900.0,90.9435,90.9435,90.839,90.8451,12900.0
2012-07-18 15:40:00,147.74,147.87,147.74,147.76,9100.0,90.8451,90.9251,90.8451,90.8574,9100.0
2012-07-18 15:45:00,147.81,147.98,147.69,147.9,15600.0,90.8882,90.9927,90.8144,90.9435,15600.0
2012-07-18 15:50:00,147.9,147.97,147.84,147.95,47700.0,90.9435,90.9866,90.9066,90.9743,47700.0
2012-07-18 15:55:00,147.94,148.0,147.78,147.88,33900.0,90.9681,91.005,90.8697,90.9312,33900.0
2012-07-19 09:30:00,147.89,147.9,146.87,147.23,12400.0,90.9374,90.9435,90.3102,90.5315,12400.0
2012-07-19 09:35:00,147.15,147.27,146.94,147.01,13600.0,90.4823,90.5561,90.3532,90.3962,13600.0
2012-07-19 09:40:00,147.11,147.12,146.84,146.93,11700.0,90.4577,90.4639,90.2917,90.3471,11700.0
2012-07-19 09:45:00,146.94,146.94,146.42,146.47,10300.0,90.3532,90.3532,90.0335,90.0642,10300.0
2012-07-19 09:50:00,146.39,146.55,146.27,146.42,8500.0,90.015,90.1134,89.9412,90.0335,8500.0
2012-07-19 09:55:00,146.45,146.45,146.07,146.07,5300.0,90.0519,90.0519,89.8182,89.8182,5300.0
2012-07-19 10:00:00,146.14,146.17,145.79,145.83,11000.0,89.8613,89.8797,89.6461,89.6707,11000.0
2012-07-19 10:05:00,145.74,145.87,145.7,145.73,5000.0,89.6153,89.6953,89.5907,89.6092,5000.0
2012-07-19 10:10:00,145.73,145.84,145.57,145.6,16100.0,89.6092,89.6768,89.5108,89.5292,16100.0
2012-07-19 10:15:00,145.71,145.87,145.56,145.84,5900.0,89.5969,89.6953,89.5046,89.6768,5900.0
2012-07-19 10:20:00,145.82,145.89,145.71,145.83,8000.0,89.6645,89.7076,89.5969,89.6707,8000.0
2012-07-19 10:25:00,145.89,145.95,145.82,145.95,4700.0,89.7076,89.7445,89.6645,89.7445,4700.0
2012-07-19 10:30:00,145.9,145.95,145.83,145.89,8500.0,89.7137,89.7445,89.6707,89.7076,8500.0
2012-07-19 10:35:00,145.9,145.9,145.62,145.65,7900.0,89.7137,89.7137,89.5415,89.56,7900.0
2012-07-19 10:40:00,145.65,145.65,145.48,145.48,9700.0,89.56,89.56,89.4555,89.4555,9700.0
2012-07-19 10:45:00,145.48,145.51,145.32,145.34,4600.0,89.4555,89.4739,89.3571,89.3694,4600.0
2012-07-19 10:50:00,145.38,145.47,145.31,145.36,5100.0,89.394,89.4493,89.3509,89.3817,5100.0
2012-07-19 10:55:00,145.42,145.42,145.19,145.25,6300.0,89.4186,89.4186,89.2771,89.314,6300.0
2012-07-19 11:00:00,145.27,145.38,145.22,145.24,4600.0,89.3263,89.394,89.2956,89.3079,4600.0
2012-07-19 11:05:00,145.22,145.3,145.13,145.26,8300.0,89.2956,89.3448,89.2402,89.3202,8300.0
2012-07-19 11:10:00,145.26,145.27,145.1,145.17,4500.0,89.3202,89.3263,89.2218,89.2648,4500.0
2012-07-19 11:15:00,145.18,145.18,144.88,144.92,12500.0,89.271,89.271,89.0865,89.1111,12500.0
2012-07-19 11:20:00,144.92,144.99,144.9,144.9,7200.0,89.1111,89.1542,89.0988,89.0988,7200.0
2012-07-19 11:25:00,144.88,145.0,144.88,144.99,8600.0,89.0865,89.1603,89.0865,89.1542,8600.0
2012-07-19 11:30:00,145.05,145.13,144.99,145.02,4700.0,89.191,89.2402,89.1542,89.1726,4700.0
2012-07-19 11:35:00,145.06,145.07,145.0,145.01,1000.0,89.1972,89.2033,89.1603,89.1665,1000.0
2012-07-19 11:40:00,145.01,145.03,144.94,144.99,3600.0,89.1665,89.1787,89.1234,89.1542,3600.0
2012-07-19 11:45:00,144.95,144.95,144.83,144.91,6500.0,89.1296,89.1296,89.0558,89.105,6500.0
2012-07-19 11:50:00,144.91,144.96,144.86,144.9,4900.0,89.105,89.1357,89.0742,89.0988,4900.0
2012-07-19 11:55:00,144.89,145.08,144.89,145.0,3900.0,89.0927,89.2095,89.0927,89.1603,3900.0
2012-07-19 12:00:00,145.01,145.07,144.97,145.0,2400.0,89.1665,89.2033,89.1419,89.1603,2400.0
2012-07-19 12:05:00,145.02,145.09,144.97,145.09,3400.0,89.1726,89.2156,89.1419,89.2156,3400.0
2012-07-19 12:10:00,145.09,145.16,145.09,145.16,2200.0,89.2156,89.2587,89.2156,89.2587,2200.0
2012-07-19 12:15:00,145.17,145.55,145.17,145.51,5100.0,89.2648,89.4985,89.2648,89.4739,5100.0
2012-07-19 12:20:00,145.52,145.62,145.49,145.62,3600.0,89.48,89.5415,89.4616,89.5415,3600.0
2012-07-19 12:25:00,145.59,145.75,145.59,145.59,4900.0,89.5231,89.6215,89.5231,89.5231,4900.0
2012-07-19 12:30:00,145.56,145.69,145.56,145.58,3200.0,89.5046,89.5846,89.5046,89.5169,3200.0
2012-07-19 12:35:00,145.6,145.61,145.51,145.55,2800.0,89.5292,89.5354,89.4739,89.4985,2800.0
2012-07-19 12:40:00,145.5,145.51,145.38,145.39,2700.0,89.4678,89.4739,89.394,89.4001,2700.0
2012-07-19 12:45:00,145.37,145.4,145.15,145.2,4800.0,89.3878,89.4063,89.2525,89.2833,4800.0
2012-07-19 12:50:00,145.18,145.2,145.08,145.08,2900.0,89.271,89.2833,89.2095,89.2095,2900.0
2012-07-19 12:55:00,145.09,145.1,144.88,144.91,6200.0,89.2156,89.2218,89.0865,89.105,6200.0
2012-07-19 13:00:00,144.93,145.02,144.92,145.0,7000.0,89.1173,89.1726,89.1111,89.1603,7000.0
2012-07-19 13:05:00,145.0,145.05,144.98,144.99,7200.0,89.1603,89.191,89.148,89.1542,7200.0
2012-07-19 13:10:00,145.02,145.13,144.97,145.1,4900.0,89.1726,89.2402,89.1419,89.2218,4900.0
2012-07-19 13:15:00,145.13,145.17,145.01,145.06,5500.0,89.2402,89.2648,89.1665,89.1972,5500.0
2012-07-19 13:20:00,145.1,145.18,145.03,145.11,6800.0,89.2218,89.271,89.1787,89.2279,6800.0
2012-07-19 13:25:00,145.1,145.16,144.97,145.04,6000.0,89.2218,89.2587,89.1419,89.1849,6000.0
2012-07-19 13:30:00,145.04,145.09,144.97,145.01,8300.0,89.1849,89.2156,89.1419,89.1665,8300.0
2012-07-19 13:35:00,145.08,145.08,144.92,144.98,4500.0,89.2095,89.2095,89.1111,89.148,4500.0
2012-07-19 13:40:00,144.98,145.02,144.81,144.81,3600.0,89.148,89.1726,89.0435,89.0435,3600.0
2012-07-19 13:45:00,144.84,144.86,144.67,144.81,8500.0,89.0619,89.0742,88.9574,89.0435,8500.0
2012-07-19 13:50:00,144.83,144.94,144.77,144.79,6800.0,89.0558,89.1234,89.0189,89.0312,6800.0
2012-07-19 13:55:00,144.8,144.92,144.67,144.86,9300.0,89.0373,89.1111,88.9574,89.0742,9300.0
2012-07-19 14:00:00,144.89,144.97,144.82,144.87,5900.0,89.0927,89.1419,89.0496,89.0804,5900.0
2012-07-19 14:05:00,144.87,144.87,144.74,144.83,3100.0,89.0804,89.0804,89.0004,89.0558,3100.0
2012-07-19 14:10:00,144.82,144.96,144.71,144.94,9400.0,89.0496,89.1357,88.982,89.1234,9400.0
2012-07-19 14:15:00,144.94,144.94,144.85,144.89,4300.0,89.1234,89.1234,89.0681,89.0927,4300.0
2012-07-19 14:20:00,144.88,144.97,144.83,144.9,7200.0,89.0865,89.1419,89.0558,89.0988,7200.0
2012-07-19 14:25:00,144.93,144.93,144.85,144.91,2000.0,89.1173,89.1173,89.0681,89.105,2000.0
2012-07-19 14:30:00,144.86,145.16,144.86,145.08,11500.0,89.0742,89.2587,89.0742,89.2095,11500.0
2012-07-19 14:35:00,145.11,145.45,145.11,145.44,8700.0,89.2279,89.437,89.2279,89.4309,8700.0
2012-07-19 14:40:00,145.41,145.51,145.35,145.49,4000.0,89.4124,89.4739,89.3755,89.4616,4000.0
2012-07-19 14:45:00,145.42,145.44,145.28,145.3,4500.0,89.4186,89.4309,89.3325,89.3448,4500.0
2012-07-19 14:50:00,145.3,145.31,145.17,145.31,5500.0,89.3448,89.3509,89.2648,89.3509,5500.0
2012-07-19 14:55:00,145.31,145.58,145.3,145.57,9400.0,89.3509,89.5169,89.3448,89.5108,9400.0
2012-07-19 15:00:00,145.61,145.61,145.44,145.48,11500.0,89.5354,89.5354,89.4309,89.4555,11500.0
2012-07-19 15:05:00,145.45,145.54,145.42,145.52,8700.0,89.437,89.4923,89.4186,89.48,8700.0
2012-07-19 15:10:00,145.49,145.71,145.46,145.7,11100.0,89.4616,89.5969,89.4432,89.5907,11100.0
2012-07-19 15:15:00,145.68,145.81,145.67,145.8,6700.0,89.5784,89.6584,89.5723,89.6522,6700.0
2012-07-19 15:20:00,145.81,145.83,145.53,145.54,10600.0,89.6584,89.6707,89.4862,89.4923,10600.0
2012-07-19 15:25:00,145.52,145.67,145.52,145.64,29100.0,89.48,89.5723,89.48,89.5538,29100.0
2012-07-19 15:30:00,145.65,145.87,145.64,145.82,21800.0,89.56,89.6953,89.5538,89.6645,21800.0
2012-07-19 15:35:00,145.84,146.14,145.83,146.04,27600.0,89.6768,89.8613,89.6707,89.7998,27600.0
2012-07-19 15:40:00,146.07,146.26,146.02,146.25,14200.0,89.8182,89.9351,89.7875,89.9289,14200.0
2012-07-19 15:45:00,146.25,146.39,146.19,146.32,15100.0,89.9289,90.015,89.892,89.972,15100.0
2012-07-19 15:50:00,146.31,146.37,146.12,146.13,22600.0,89.9658,90.0027,89.849,89.8551,22600.0
2012-07-19 15:55:00,146.15,146.23,146.11,146.11,37400.0,89.8674,89.9166,89.8428,89.8428,37400.0
2012-07-20 09:30:00,145.28,145.67,145.11,145.49,71200.0,89.3325,89.5723,89.2279,89.4616,71200.0
2012-07-20 09:35:00,145.35,145.36,145.11,145.36,2200.0,89.3755,89.3817,89.2279,89.3817,2200.0
2012-07-20 09:40:00,145.36,145.44,145.0,145.06,6400.0,89.3817,89.4309,89.1603,89.1972,6400.0
2012-07-20 09:45:00,145.0,145.04,144.73,145.04,7000.0,89.1603,89.1849,88.9943,89.1849,7000.0
2012-07-20 09:50:00,145.03,145.21,144.97,145.11,6000.0,89.1787,89.2894,89.1419,89.2279,6000.0
2012-07-20 09:55:00,145.04,145.25,145.01,145.14,2400.0,89.1849,89.314,89.1665,89.2464,2400.0
2012-07-20 10:00:00,145.07,145.07,144.89,144.97,4200.0,89.2033,89.2033,89.0927,89.1419,4200.0
2012-07-20 10:05:00,145.01,145.01,144.81,144.82,4800.0,89.1665,89.1665,89.0435,89.0496,4800.0
2012-07-20 10:10:00,144.81,144.97,144.77,144.77,4700.0,89.0435,89.1419,89.0189,89.0189,4700.0
2012-07-20 10:15:00,144.77,144.82,144.64,144.78,5100.0,89.0189,89.0496,88.9389,89.025,5100.0
2012-07-20 10:20:00,144.81,144.98,144.81,144.93,5800.0,89.0435,89.148,89.0435,89.1173,5800.0
2012-07-20 10:25:00,145.0,145.19,144.94,145.04,11300.0,89.1603,89.2771,89.1234,89.1849,11300.0
2012-07-20 10:30:00,145.06,145.1,144.92,145.06,7000.0,89.1972,89.2218,89.1111,89.1972,7000.0
2012-07-20 10:35:00,145.06,145.27,145.06,145.27,5600.0,89.1972,89.3263,89.1972,89.3263,5600.0
2012-07-20 10:40:00,145.34,145.59,145.3,145.55,6800.0,89.3694,89.5231,89.3448,89.4985,6800.0
2012-07-20 10:45:00,145.6,145.72,145.54,145.72,4600.0,89.5292,89.603,89.4923,89.603,4600.0
2012-07-20 10:50:00,145.71,145.85,145.68,145.84,2900.0,89.5969,89.683,89.5784,89.6768,2900.0
2012-07-20 10:55:00,145.83,145.87,145.73,145.77,1600.0,89.6707,89.6953,89.6092,89.6338,1600.0
2012-07-20 11:00:00,145.78,145.85,145.69,145.84,3800.0,89.6399,89.683,89.5846,89.6768,3800.0
2012-07-20 11:05:00,145.84,145.98,145.84,145.86,2700.0,89.6768,89.7629,89.6768,89.6891,2700.0
2012-07-20 11:10:00,145.86,145.89,145.77,145.78,3700.0,89.6891,89.7076,89.6338,89.6399,3700.0
2012-07-20 11:15:00,145.81,145.87,145.67,145.69,3700.0,89.6584,89.6953,89.5723,89.5846,3700.0
2012-07-20 11:20:00,145.71,145.97,145.62,145.97,6000.0,89.5969,89.7568,89.5415,89.7568,6000.0
2012-07-20 11:25:00,145.91,145.97,145.77,145.78,1600.0,89.7199,89.7568,89.6338,89.6399,1600.0
2012-07-20 11:30:00,145.79,145.81,145.71,145.72,1400.0,89.6461,89.6584,89.5969,89.603,1400.0
2012-07-20 11:35:00,145.79,145.81,145.58,145.63,5600.0,89.6461,89.6584,89.5169,89.5477,5600.0
2012-07-20 11:40:00,145.63,145.65,145.54,145.62,1900.0,89.5477,89.56,89.4923,89.5415,1900.0
2012-07-20 11:45:00,145.56,145.77,145.54,145.77,3000.0,89.5046,89.6338,89.4923,89.6338,3000.0
2012-07-20 11:50:00,145.8,145.89,145.8,145.87,2800.0,89.6522,89.7076,89.6522,89.6953,2800.0
2012-07-20 11:55:00,145.85,145.88,145.74,145.79,3100.0,89.683,89.7014,89.6153,89.6461,3100.0
2012-07-20 12:00:00,145.81,145.84,145.7,145.75,1600.0,89.6584,89.6768,89.5907,89.6215,1600.0
2012-07-20 12:05:00,145.71,145.71,145.43,145.44,4300.0,89.5969,89.5969,89.4247,89.4309,4300.0
2012-07-20 12:10:00,145.45,145.53,145.44,145.49,2200.0,89.437,89.4862,89.4309,89.4616,2200.0
2012-07-20 12:15:00,145.48,145.49,145.33,145.33,2800.0,89.4555,89.4616,89.3632,89.3632,2800.0
2012-07-20 12:20:00,145.27,145.38,145.27,145.33,3800.0,89.3263,89.394,89.3263,89.3632,3800.0
2012-07-20 12:25:00,145.37,145.4,145.32,145.36,2900.0,89.3878,89.4063,89.3571,89.3817,2900.0
2012-07-20 12:30:00,145.36,145.39,145.2,145.21,25800.0,89.3817,89.4001,89.2833,89.2894,25800.0
2012-07-20 12:35:00,145.18,145.26,145.1,145.16,1500.0,89.271,89.3202,89.2218,89.2587,1500.0
2012-07-20 12:40:00,145.17,145.2,145.13,145.13,1000.0,89.2648,89.2833,89.2402,89.2402,1000.0
2012-07-20 12:45:00,145.19,145.32,145.1,145.32,16800.0,89.2771,89.3571,89.2218,89.3571,16800.0
2012-07-20 12:50:00,145.35,145.39,145.2,145.26,45600.0,89.3755,89.4001,89.2833,89.3202,45600.0
2012-07-20 12:55:00,145.26,145.36,145.22,145.34,23000.0,89.3202,89.3817,89.2956,89.3694,23000.0
2012-07-20 13:00:00,145.37,145.38,145.17,145.19,7000.0,89.3878,89.394,89.2648,89.2771,7000.0
2012-07-20 13:05:00,145.09,145.2,145.08,145.16,1000.0,89.2156,89.2833,89.2095,89.2587,1000.0
2012-07-20 13:10:00,145.15,145.42,145.12,145.36,3600.0,89.2525,89.4186,89.2341,89.3817,3600.0
2012-07-20 13:15:00,145.33,145.34,145.21,145.33,3800.0,89.3632,89.3694,89.2894,89.3632,3800.0
2012-07-20 13:20:00,145.31,145.32,145.23,145.23,2600.0,89.3509,89.3571,89.3017,89.3017,2600.0
2012-07-20 13:25:00,145.24,145.26,145.17,145.22,2500.0,89.3079,89.3202,89.2648,89.2956,2500.0
2012-07-20 13:30:00,145.25,145.3,145.2,145.22,1500.0,89.314,89.3448,89.2833,89.2956,1500.0
2012-07-20 13:35:00,145.27,145.3,145.23,145.3,1200.0,89.3263,89.3448,89.3017,89.3448,1200.0
2012-07-20 13:40:00,145.36,145.36,145.13,145.26,4800.0,89.3817,89.3817,89.2402,89.3202,4800.0
2012-07-20 13:45:00,145.24,145.26,145.14,145.26,2200.0,89.3079,89.3202,89.2464,89.3202,2200.0
2012-07-20 13:50:00,145.22,145.24,145.21,145.22,2000.0,89.2956,89.3079,89.2894,89.2956,2000.0
2012-07-20 13:55:00,145.27,145.3,145.2,145.2,1900.0,89.3263,89.3448,89.2833,89.2833,1900.0
2012-07-20 14:00:00,145.26,145.51,145.26,145.48,4100.0,89.3202,89.4739,89.3202,89.4555,4100.0
2012-07-20 14:05:00,145.46,145.5,145.37,145.42,12800.0,89.4432,89.4678,89.3878,89.4186,12800.0
2012-07-20 14:10:00,145.45,145.48,145.4,145.4,2700.0,89.437,89.4555,89.4063,89.4063,2700.0
2012-07-20 14:15:00,145.4,145.49,145.4,145.49,3100.0,89.4063,89.4616,89.4063,89.4616,3100.0
2012-07-20 14:20:00,145.46,145.47,145.33,145.41,4000.0,89.4432,89.4493,89.3632,89.4124,4000.0
2012-07-20 14:25:00,145.44,145.44,145.4,145.4,3300.0,89.4309,89.4309,89.4063,89.4063,3300.0
2012-07-20 14:30:00,145.41,145.51,145.4,145.49,6100.0,89.4124,89.4739,89.4063,89.4616,6100.0
2012-07-20 14:35:00,145.41,145.46,145.4,145.45,8900.0,89.4124,89.4432,89.4063,89.437,8900.0
2012-07-20 14:40:00,145.43,145.52,145.42,145.47,3400.0,89.4247,89.48,89.4186,89.4493,3400.0
2012-07-20 14:45:00,145.46,145.5,145.43,145.5,2200.0,89.4432,89.4678,89.4247,89.4678,2200.0
2012-07-20 14:50:00,145.5,145.58,145.5,145.55,5900.0,89.4678,89.5169,89.4678,89.4985,5900.0
2012-07-20 14:55:00,145.55,145.58,145.48,145.56,2900.0,89.4985,89.5169,89.4555,89.5046,2900.0
2012-07-20 15:00:00,145.58,145.63,145.53,145.63,3600.0,89.5169,89.5477,89.4862,89.5477,3600.0
2012-07-20 15:05:00,145.63,145.69,145.57,145.69,6200.0,89.5477,89.5846,89.5108,89.5846,6200.0
2012-07-20 15:10:00,145.68,145.68,145.56,145.58,4200.0,89.5784,89.5784,89.5046,89.5169,4200.0
2012-07-20 15:15:00,145.6,145.66,145.57,145.6,4700.0,89.5292,89.5661,89.5108,89.5292,4700.0
2012-07-20 15:20:00,145.62,145.72,145.6,145.72,4200.0,89.5415,89.603,89.5292,89.603,4200.0
2012-07-20 15:25:00,145.73,145.73,145.6,145.63,6100.0,89.6092,89.6092,89.5292,89.5477,6100.0
2012-07-20 15:30:00,145.61,145.68,145.5,145.58,6200.0,89.5354,89.5784,89.4678,89.5169,6200.0
2012-07-20 15:35:00,145.58,145.66,145.58,145.59,7000.0,89.5169,89.5661,89.5169,89.5231,7000.0
2012-07-20 15:40:00,145.61,145.67,145.57,145.61,7500.0,89.5354,89.5723,89.5108,89.5354,7500.0
2012-07-20 15:45:00,145.59,145.69,145.56,145.69,14800.0,89.5231,89.5846,89.5046,89.5846,14800.0
2012-07-20 15:50:00,145.67,145.79,145.63,145.75,17200.0,89.5723,89.6461,89.5477,89.6215,17200.0
2012-07-20 15:55:00,145.76,145.78,145.63,145.67,40900.0,89.6276,89.6399,89.5477,89.5723,40900.0
2012-07-23 09:30:00,144.27,144.83,144.27,144.56,6000.0,88.7114,89.0558,88.7114,88.8897,6000.0
2012-07-23 09:35:00,144.44,144.8,144.44,144.71,4000.0,88.816,89.0373,88.816,88.982,4000.0
2012-07-23 09:40:00,144.79,145.21,144.79,145.14,5700.0,89.0312,89.2894,89.0312,89.2464,5700.0
2012-07-23 09:45:00,145.08,145.12,144.75,144.86,9200.0,89.2095,89.2341,89.0066,89.0742,9200.0
2012-07-23 09:50:00,144.8,144.85,144.63,144.72,5900.0,89.0373,89.0681,88.9328,88.9881,5900.0
2012-07-23 09:55:00,144.71,144.77,144.63,144.72,6100.0,88.982,89.0189,88.9328,88.9881,6100.0
2012-07-23 10:00:00,144.71,144.85,144.64,144.76,9500.0,88.982,89.0681,88.9389,89.0127,9500.0
2012-07-23 10:05:00,144.75,144.86,144.7,144.75,9500.0,89.0066,89.0742,88.9758,89.0066,9500.0
2012-07-23 10:10:00,144.77,144.85,144.71,144.83,4200.0,89.0189,89.0681,88.982,89.0558,4200.0
2012-07-23 10:15:00,144.8,144.82,144.56,144.8,9500.0,89.0373,89.0496,88.8897,89.0373,9500.0
2012-07-23 10:20:00,144.79,144.79,144.56,144.61,3000.0,89.0312,89.0312,88.8897,88.9205,3000.0
2012-07-23 10:25:00,144.65,144.69,144.59,144.66,4100.0,88.9451,88.9697,88.9082,88.9512,4100.0
2012-07-23 10:30:00,144.6,144.63,144.51,144.54,4000.0,88.9143,88.9328,88.859,88.8774,4000.0
2012-07-23 10:35:00,144.55,144.77,144.55,144.77,9600.0,88.8836,89.0189,88.8836,89.0189,9600.0
2012-07-23 10:40:00,144.83,144.9,144.77,144.77,3800.0,89.0558,89.0988,89.0189,89.0189,3800.0
2012-07-23 10:45:00,144.76,144.81,144.71,144.79,2000.0,89.0127,89.0435,88.982,89.0312,2000.0
2012-07-23 10:50:00,144.72,144.86,144.71,144.86,5800.0,88.9881,89.0742,88.982,89.0742,5800.0
2012-07-23 10:55:00,144.83,144.94,144.8,144.89,4100.0,89.0558,89.1234,89.0373,89.0927,4100.0
2012-07-23 11:00:00,144.96,145.05,144.87,145.05,2700.0,89.1357,89.191,89.0804,89.191,2700.0
2012-07-23 11:05:00,145.07,145.07,144.86,144.86,2100.0,89.2033,89.2033,89.0742,89.0742,2100.0
2012-07-23 11:10:00,144.83,144.89,144.8,144.89,1500.0,89.0558,89.0927,89.0373,89.0927,1500.0
2012-07-23 11:15:00,144.85,144.91,144.75,144.88,8300.0,89.0681,89.105,89.0066,89.0865,8300.0
2012-07-23 11:20:00,144.84,144.88,144.76,144.77,700.0,89.0619,89.0865,89.0127,89.0189,700.0
2012-07-23 11:25:00,144.75,144.87,144.67,144.87,5300.0,89.0066,89.0804,88.9574,89.0804,5300.0
2012-07-23 11:30:00,144.89,144.98,144.86,144.86,5200.0,89.0927,89.148,89.0742,89.0742,5200.0
2012-07-23 11:35:00,144.75,144.77,144.65,144.67,5800.0,89.0066,89.0189,88.9451,88.9574,5800.0
2012-07-23 11:40:00,144.66,144.71,144.55,144.55,1500.0,88.9512,88.982,88.8836,88.8836,1500.0
2012-07-23 11:45:00,144.58,144.65,144.55,144.65,2300.0,88.902,88.9451,88.8836,88.9451,2300.0
2012-07-23 11:50:00,144.66,144.93,144.66,144.92,1900.0,88.9512,89.1173,88.9512,89.1111,1900.0
2012-07-23 11:55:00,145.0,145.0,144.84,144.98,2300.0,89.1603,89.1603,89.0619,89.148,2300.0
2012-07-23 12:00:00,144.89,145.01,144.89,144.92,1400.0,89.0927,89.1665,89.0927,89.1111,1400.0
2012-07-23 12:05:00,144.88,144.88,144.8,144.81,3800.0,89.0865,89.0865,89.0373,89.0435,3800.0
2012-07-23 12:10:00,144.83,144.86,144.72,144.84,5400.0,89.0558,89.0742,88.9881,89.0619,5400.0
2012-07-23 12:15:00,144.77,144.77,144.67,144.71,2900.0,89.0189,89.0189,88.9574,88.982,2900.0
2012-07-23 12:20:00,144.67,144.97,144.66,144.9,24000.0,88.9574,89.1419,88.9512,89.0988,24000.0
2012-07-23 12:25:00,144.93,145.01,144.82,144.82,12300.0,89.1173,89.1665,89.0496,89.0496,12300.0
2012-07-23 12:30:00,144.83,145.08,144.77,145.08,17400.0,89.0558,89.2095,89.0189,89.2095,17400.0
2012-07-23 12:35:00,145.16,145.32,145.16,145.32,4100.0,89.2587,89.3571,89.2587,89.3571,4100.0
2012-07-23 12:40:00,145.31,145.31,145.21,145.3,2500.0,89.3509,89.3509,89.2894,89.3448,2500.0
2012-07-23 12:45:00,145.29,145.36,145.25,145.3,2900.0,89.3386,89.3817,89.314,89.3448,2900.0
2012-07-23 12:50:00,145.22,145.24,145.17,145.21,3500.0,89.2956,89.3079,89.2648,89.2894,3500.0
2012-07-23 12:55:00,145.24,145.37,145.22,145.3,2000.0,89.3079,89.3878,89.2956,89.3448,2000.0
2012-07-23 13:00:00,145.24,145.24,145.11,145.11,2300.0,89.3079,89.3079,89.2279,89.2279,2300.0
2012-07-23 13:05:00,145.14,145.16,145.09,145.09,1600.0,89.2464,89.2587,89.2156,89.2156,1600.0
2012-07-23 13:10:00,145.09,145.1,144.95,145.04,5000.0,89.2156,89.2218,89.1296,89.1849,5000.0
2012-07-23 13:15:00,145.06,145.34,145.0,145.29,19400.0,89.1972,89.3694,89.1603,89.3386,19400.0
2012-07-23 13:20:00,145.22,145.32,145.22,145.32,500.0,89.2956,89.3571,89.2956,89.3571,500.0
2012-07-23 13:25:00,145.29,145.29,145.23,145.28,1300.0,89.3386,89.3386,89.3017,89.3325,1300.0
2012-07-23 13:30:00,145.25,145.43,145.24,145.36,4400.0,89.314,89.4247,89.3079,89.3817,4400.0
2012-07-23 13:35:00,145.29,145.33,145.27,145.27,2900.0,89.3386,89.3632,89.3263,89.3263,2900.0
2012-07-23 13:40:00,145.29,145.3,145.2,145.2,2500.0,89.3386,89.3448,89.2833,89.2833,2500.0
2012-07-23 13:45:00,145.19,145.26,145.19,145.21,1500.0,89.2771,89.3202,89.2771,89.2894,1500.0
2012-07-23 13:50:00,145.22,145.23,145.14,145.16,4000.0,89.2956,89.3017,89.2464,89.2587,4000.0
2012-07-23 13:55:00,145.16,145.23,145.11,145.2,2400.0,89.2587,89.3017,89.2279,89.2833,2400.0
2012-07-23 14:00:00,145.26,145.37,145.21,145.31,6600.0,89.3202,89.3878,89.2894,89.3509,6600.0
2012-07-23 14:05:00,145.36,145.44,145.32,145.34,1800.0,89.3817,89.4309,89.3571,89.3694,1800.0
2012-07-23 14:10:00,145.37,145.43,145.3,145.31,2000.0,89.3878,89.4247,89.3448,89.3509,2000.0
2012-07-23 14:15:00,145.37,145.45,145.37,145.39,4700.0,89.3878,89.437,89.3878,89.4001,4700.0
2012-07-23 14:20:00,145.39,145.39,145.26,145.27,3400.0,89.4001,89.4001,89.3202,89.3263,3400.0
2012-07-23 14:25:00,145.27,145.34,145.26,145.26,3700.0,89.3263,89.3694,89.3202,89.3202,3700.0
2012-07-23 14:30:00,145.34,145.34,145.26,145.3,5300.0,89.3694,89.3694,89.3202,89.3448,5300.0
2012-07-23 14:35:00,145.3,145.37,145.26,145.36,4800.0,89.3448,89.3878,89.3202,89.3817,4800.0
2012-07-23 14:40:00,145.36,145.38,145.31,145.31,3800.0,89.3817,89.394,89.3509,89.3509,3800.0
2012-07-23 14:45:00,145.34,145.42,145.32,145.32,2600.0,89.3694,89.4186,89.3571,89.3571,2600.0
2012-07-23 14:50:00,145.34,145.39,145.3,145.39,3200.0,89.3694,89.4001,89.3448,89.4001,3200.0
2012-07-23 14:55:00,145.41,145.43,145.26,145.26,6000.0,89.4124,89.4247,89.3202,89.3202,6000.0
2012-07-23 15:00:00,145.26,145.27,145.18,145.2,7800.0,89.3202,89.3263,89.271,89.2833,7800.0
2012-07-23 15:05:00,145.2,145.33,145.17,145.23,5600.0,89.2833,89.3632,89.2648,89.3017,5600.0
2012-07-23 15:10:00,145.29,145.34,145.22,145.28,3300.0,89.3386,89.3694,89.2956,89.3325,3300.0
2012-07-23 15:15:00,145.29,145.46,145.27,145.37,4100.0,89.3386,89.4432,89.3263,89.3878,4100.0
2012-07-23 15:20:00,145.41,145.69,145.37,145.68,8100.0,89.4124,89.5846,89.3878,89.5784,8100.0
2012-07-23 15:25:00,145.71,145.83,145.69,145.82,6100.0,89.5969,89.6707,89.5846,89.6645,6100.0
2012-07-23 15:30:00,145.82,145.88,145.68,145.77,9400.0,89.6645,89.7014,89.5784,89.6338,9400.0
2012-07-23 15:35:00,145.81,145.84,145.67,145.69,5700.0,89.6584,89.6768,89.5723,89.5846,5700.0
2012-07-23 15:40:00,145.64,145.68,145.58,145.6,6400.0,89.5538,89.5784,89.5169,89.5292,6400.0
2012-07-23 15:45:00,145.64,145.81,145.63,145.79,10100.0,89.5538,89.6584,89.5477,89.6461,10100.0
2012-07-23 15:50:00,145.8,145.86,145.61,145.71,12700.0,89.6522,89.6891,89.5354,89.5969,12700.0
2012-07-23 15:55:00,145.72,145.79,145.47,145.47,28100.0,89.603,89.6461,89.4493,89.4493,28100.0
2012-07-24 09:30:00,145.38,145.4,145.02,145.04,11300.0,89.394,89.4063,89.1726,89.1849,11300.0
2012-07-24 09:35:00,145.04,145.17,145.02,145.07,4300.0,89.1849,89.2648,89.1726,89.2033,4300.0
2012-07-24 09:40:00,145.17,145.67,145.12,145.56,9700.0,89.2648,89.5723,89.2341,89.5046,9700.0
2012-07-24 09:45:00,145.55,145.65,145.19,145.45,6600.0,89.4985,89.56,89.2771,89.437,6600.0
2012-07-24 09:50:00,145.51,145.66,145.41,145.47,4900.0,89.4739,89.5661,89.4124,89.4493,4900.0
2012-07-24 09:55:00,145.42,145.53,145.29,145.49,10300.0,89.4186,89.4862,89.3386,89.4616,10300.0
2012-07-24 10:00:00,145.39,145.55,145.33,145.36,11700.0,89.4001,89.4985,89.3632,89.3817,11700.0
2012-07-24 10:05:00,145.4,145.55,145.29,145.52,6200.0,89.4063,89.4985,89.3386,89.48,6200.0
2012-07-24 10:10:00,145.51,145.59,145.48,145.58,6200.0,89.4739,89.5231,89.4555,89.5169,6200.0
2012-07-24 10:15:00,145.51,145.55,145.3,145.4,7100.0,89.4739,89.4985,89.3448,89.4063,7100.0
2012-07-24 10:20:00,145.43,145.56,145.33,145.47,10200.0,89.4247,89.5046,89.3632,89.4493,10200.0
2012-07-24 10:25:00,145.44,145.58,145.44,145.5,2600.0,89.4309,89.5169,89.4309,89.4678,2600.0
2012-07-24 10:30:00,145.49,145.6,145.49,145.6,5800.0,89.4616,89.5292,89.4616,89.5292,5800.0
2012-07-24 10:35:00,145.62,145.62,145.52,145.55,5100.0,89.5415,89.5415,89.48,89.4985,5100.0
2012-07-24 10:40:00,145.56,145.57,145.45,145.57,5300.0,89.5046,89.5108,89.437,89.5108,5300.0
2012-07-24 10:45:00,145.55,145.56,145.45,145.53,5700.0,89.4985,89.5046,89.437,89.4862,5700.0
2012-07-24 10:50:00,145.51,145.66,145.5,145.63,3000.0,89.4739,89.5661,89.4678,89.5477,3000.0
2012-07-24 10:55:00,145.62,145.7,145.55,145.6,7800.0,89.5415,89.5907,89.4985,89.5292,7800.0
2012-07-24 11:00:00,145.6,145.63,145.53,145.57,5900.0,89.5292,89.5477,89.4862,89.5108,5900.0
2012-07-24 11:05:00,145.55,145.64,145.44,145.64,6200.0,89.4985,89.5538,89.4309,89.5538,6200.0
2012-07-24 11:10:00,145.59,145.59,145.45,145.51,12100.0,89.5231,89.5231,89.437,89.4739,12100.0
2012-07-24 11:15:00,145.54,145.73,145.45,145.69,2900.0,89.4923,89.6092,89.437,89.5846,2900.0
2012-07-24 11:20:00,145.71,145.84,145.67,145.84,3000.0,89.5969,89.6768,89.5723,89.6768,3000.0
2012-07-24 11:25:00,145.74,145.74,145.48,145.48,5500.0,89.6153,89.6153,89.4555,89.4555,5500.0
2012-07-24 11:30:00,145.48,145.6,145.48,145.48,9200.0,89.4555,89.5292,89.4555,89.4555,9200.0
2012-07-24 11:35:00,145.5,145.58,145.32,145.49,19900.0,89.4678,89.5169,89.3571,89.4616,19900.0
2012-07-24 11:40:00,145.48,145.56,145.34,145.36,7900.0,89.4555,89.5046,89.3694,89.3817,7900.0
2012-07-24 11:45:00,145.43,145.67,145.43,145.61,2100.0,89.4247,89.5723,89.4247,89.5354,2100.0
2012-07-24 11:50:00,145.63,145.63,145.45,145.45,600.0,89.5477,89.5477,89.437,89.437,600.0
2012-07-24 11:55:00,145.52,145.58,145.39,145.47,7200.0,89.48,89.5169,89.4001,89.4493,7200.0
2012-07-24 12:00:00,145.47,145.47,145.19,145.19,14200.0,89.4493,89.4493,89.2771,89.2771,14200.0
2012-07-24 12:05:00,145.21,145.32,145.19,145.29,5700.0,89.2894,89.3571,89.2771,89.3386,5700.0
2012-07-24 12:10:00,145.21,145.32,145.17,145.17,7800.0,89.2894,89.3571,89.2648,89.2648,7800.0
2012-07-24 12:15:00,145.19,145.21,144.99,144.99,8500.0,89.2771,89.2894,89.1542,89.1542,8500.0
2012-07-24 12:20:00,145.0,145.0,144.74,144.81,7400.0,89.1603,89.1603,89.0004,89.0435,7400.0
2012-07-24 12:25:00,144.83,144.88,144.65,144.88,7700.0,89.0558,89.0865,88.9451,89.0865,7700.0
2012-07-24 12:30:00,144.77,144.85,144.77,144.85,2900.0,89.0189,89.0681,89.0189,89.0681,2900.0
2012-07-24 12:35:00,144.83,144.94,144.82,144.86,4100.0,89.0558,89.1234,89.0496,89.0742,4100.0
2012-07-24 12:40:00,144.86,144.89,144.78,144.85,5100.0,89.0742,89.0927,89.025,89.0681,5100.0
2012-07-24 12:45:00,144.87,144.87,144.67,144.67,7800.0,89.0804,89.0804,88.9574,88.9574,7800.0
2012-07-24 12:50:00,144.7,144.84,144.63,144.81,3900.0,88.9758,89.0619,88.9328,89.0435,3900.0
2012-07-24 12:55:00,144.79,144.85,144.78,144.8,1400.0,89.0312,89.0681,89.025,89.0373,1400.0
2012-07-24 13:00:00,144.76,144.76,144.65,144.66,2800.0,89.0127,89.0127,88.9451,88.9512,2800.0
2012-07-24 13:05:00,144.73,144.75,144.63,144.73,2600.0,88.9943,89.0066,88.9328,88.9943,2600.0
2012-07-24 13:10:00,144.64,144.77,144.63,144.76,2200.0,88.9389,89.0189,88.9328,89.0127,2200.0
2012-07-24 13:15:00,144.77,144.77,144.67,144.75,1900.0,89.0189,89.0189,88.9574,89.0066,1900.0
2012-07-24 13:20:00,144.75,144.75,144.64,144.64,1500.0,89.0066,89.0066,88.9389,88.9389,1500.0
2012-07-24 13:25:00,144.65,144.68,144.6,144.64,4700.0,88.9451,88.9635,88.9143,88.9389,4700.0
2012-07-24 13:30:00,144.62,144.62,144.47,144.58,6300.0,88.9266,88.9266,88.8344,88.902,6300.0
2012-07-24 13:35:00,144.6,144.62,144.59,144.59,600.0,88.9143,88.9266,88.9082,88.9082,600.0
2012-07-24 13:40:00,144.56,144.56,144.46,144.52,2600.0,88.8897,88.8897,88.8283,88.8652,2600.0
2012-07-24 13:45:00,144.52,144.58,144.52,144.54,1000.0,88.8652,88.902,88.8652,88.8774,1000.0
2012-07-24 13:50:00,144.61,144.86,144.54,144.77,3500.0,88.9205,89.0742,88.8774,89.0189,3500.0
2012-07-24 13:55:00,144.8,144.89,144.8,144.8,1200.0,89.0373,89.0927,89.0373,89.0373,1200.0
2012-07-24 14:00:00,144.8,144.8,144.66,144.66,2600.0,89.0373,89.0373,88.9512,88.9512,2600.0
2012-07-24 14:05:00,144.66,144.72,144.55,144.63,5200.0,88.9512,88.9881,88.8836,88.9328,5200.0
2012-07-24 14:10:00,144.63,144.63,144.52,144.53,2800.0,88.9328,88.9328,88.8652,88.8713,2800.0
2012-07-24 14:15:00,144.53,144.62,144.51,144.54,4100.0,88.8713,88.9266,88.859,88.8774,4100.0
2012-07-24 14:20:00,144.54,144.56,144.42,144.46,2400.0,88.8774,88.8897,88.8037,88.8283,2400.0
2012-07-24 14:25:00,144.45,144.49,144.19,144.21,14100.0,88.8221,88.8467,88.6622,88.6745,14100.0
2012-07-24 14:30:00,144.14,144.39,144.04,144.39,9900.0,88.6315,88.7852,88.57,88.7852,9900.0
2012-07-24 14:35:00,144.32,144.51,144.29,144.51,2600.0,88.7422,88.859,88.7237,88.859,2600.0
2012-07-24 14:40:00,144.48,144.55,144.45,144.54,2300.0,88.8406,88.8836,88.8221,88.8774,2300.0
2012-07-24 14:45:00,144.57,144.62,144.5,144.59,3800.0,88.8959,88.9266,88.8529,88.9082,3800.0
2012-07-24 14:50:00,144.54,144.58,144.5,144.5,1900.0,88.8774,88.902,88.8529,88.8529,1900.0
2012-07-24 14:55:00,144.5,144.57,144.43,144.57,3900.0,88.8529,88.8959,88.8098,88.8959,3900.0
2012-07-24 15:00:00,144.52,144.58,144.44,144.57,3500.0,88.8652,88.902,88.816,88.8959,3500.0
2012-07-24 15:05:00,144.57,144.63,144.41,144.42,5100.0,88.8959,88.9328,88.7975,88.8037,5100.0
2012-07-24 15:10:00,144.45,144.47,144.38,144.39,3800.0,88.8221,88.8344,88.7791,88.7852,3800.0
2012-07-24 15:15:00,144.34,144.43,144.31,144.37,7900.0,88.7545,88.8098,88.736,88.7729,7900.0
2012-07-24 15:20:00,144.34,144.61,144.33,144.61,4800.0,88.7545,88.9205,88.7483,88.9205,4800.0
2012-07-24 15:25:00,144.62,144.83,144.61,144.83,5600.0,88.9266,89.0558,88.9205,89.0558,5600.0
2012-07-24 15:30:00,144.84,144.84,144.69,144.76,9500.0,89.0619,89.0619,88.9697,89.0127,9500.0
2012-07-24 15:35:00,144.81,144.97,144.72,144.94,7700.0,89.0435,89.1419,88.9881,89.1234,7700.0
2012-07-24 15:40:00,144.94,145.15,144.94,144.95,11600.0,89.1234,89.2525,89.1234,89.1296,11600.0
2012-07-24 15:45:00,144.93,144.93,144.38,144.68,24400.0,89.1173,89.1173,88.7791,88.9635,24400.0
2012-07-24 15:50:00,144.69,145.15,144.68,145.08,29200.0,88.9697,89.2525,88.9635,89.2095,29200.0
2012-07-24 15:55:00,145.08,145.21,145.03,145.09,68600.0,89.2095,89.2894,89.1787,89.2156,68600.0
2012-07-25 09:30:00,145.71,145.71,144.93,145.37,15900.0,89.5969,89.5969,89.1173,89.3878,15900.0
2012-07-25 09:35:00,145.45,145.45,145.09,145.29,5400.0,89.437,89.437,89.2156,89.3386,5400.0
2012-07-25 09:40:00,145.34,145.51,145.29,145.37,5500.0,89.3694,89.4739,89.3386,89.3878,5500.0
2012-07-25 09:45:00,145.4,145.42,145.01,145.25,12100.0,89.4063,89.4186,89.1665,89.314,12100.0
2012-07-25 09:50:00,145.26,145.26,145.01,145.14,6200.0,89.3202,89.3202,89.1665,89.2464,6200.0
2012-07-25 09:55:00,145.11,145.13,144.88,144.91,3700.0,89.2279,89.2402,89.0865,89.105,3700.0
2012-07-25 10:00:00,144.9,144.95,144.56,144.56,4100.0,89.0988,89.1296,88.8897,88.8897,4100.0
2012-07-25 10:05:00,144.56,144.68,144.44,144.44,6700.0,88.8897,88.9635,88.816,88.816,6700.0
2012-07-25 10:10:00,144.43,144.75,144.39,144.75,14400.0,88.8098,89.0066,88.7852,89.0066,14400.0
2012-07-25 10:15:00,144.77,145.12,144.77,145.04,8200.0,89.0189,89.2341,89.0189,89.1849,8200.0
2012-07-25 10:20:00,145.09,145.1,144.8,144.88,2900.0,89.2156,89.2218,89.0373,89.0865,2900.0
2012-07-25 10:25:00,144.82,144.95,144.79,144.95,3300.0,89.0496,89.1296,89.0312,89.1296,3300.0
2012-07-25 10:30:00,144.94,144.94,144.76,144.87,1900.0,89.1234,89.1234,89.0127,89.0804,1900.0
2012-07-25 10:35:00,144.84,145.03,144.83,145.0,6700.0,89.0619,89.1787,89.0558,89.1603,6700.0
2012-07-25 10:40:00,145.02,145.25,144.97,145.05,47500.0,89.1726,89.314,89.1419,89.191,47500.0
2012-07-25 10:45:00,144.97,145.0,144.81,144.87,8200.0,89.1419,89.1603,89.0435,89.0804,8200.0
2012-07-25 10:50:00,144.82,144.82,144.51,144.58,5600.0,89.0496,89.0496,88.859,88.902,5600.0
2012-07-25 10:55:00,144.48,144.68,144.37,144.41,3700.0,88.8406,88.9635,88.7729,88.7975,3700.0
2012-07-25 11:00:00,144.44,144.44,144.3,144.4,3700.0,88.816,88.816,88.7299,88.7914,3700.0
2012-07-25 11:05:00,144.43,144.55,144.4,144.55,1400.0,88.8098,88.8836,88.7914,88.8836,1400.0
2012-07-25 11:10:00,144.53,144.65,144.5,144.63,3800.0,88.8713,88.9451,88.8529,88.9328,3800.0
2012-07-25 11:15:00,144.71,144.85,144.62,144.8,28100.0,88.982,89.0681,88.9266,89.0373,28100.0
2012-07-25 11:20:00,144.79,144.87,144.7,144.72,5300.0,89.0312,89.0804,88.9758,88.9881,5300.0
2012-07-25 11:25:00,144.81,144.81,144.65,144.69,2400.0,89.0435,89.0435,88.9451,88.9697,2400.0
2012-07-25 11:30:00,144.7,144.81,144.68,144.81,1400.0,88.9758,89.0435,88.9635,89.0435,1400.0
2012-07-25 11:35:00,144.7,144.77,144.64,144.75,3900.0,88.9758,89.0189,88.9389,89.0066,3900.0
2012-07-25 11:40:00,144.76,144.88,144.7,144.82,7500.0,89.0127,89.0865,88.9758,89.0496,7500.0
2012-07-25 11:45:00,144.77,144.84,144.67,144.72,2900.0,89.0189,89.0619,88.9574,88.9881,2900.0
2012-07-25 11:50:00,144.68,144.8,144.66,144.8,2600.0,88.9635,89.0373,88.9512,89.0373,2600.0
2012-07-25 11:55:00,144.74,144.87,144.68,144.87,1600.0,89.0004,89.0804,88.9635,89.0804,1600.0
2012-07-25 12:00:00,144.89,144.98,144.85,144.98,3700.0,89.0927,89.148,89.0681,89.148,3700.0
2012-07-25 12:05:00,144.96,144.97,144.9,144.96,2000.0,89.1357,89.1419,89.0988,89.1357,2000.0
2012-07-25 12:10:00,144.97,145.03,144.85,144.88,4400.0,89.1419,89.1787,89.0681,89.0865,4400.0
2012-07-25 12:15:00,144.89,144.92,144.8,144.89,3700.0,89.0927,89.1111,89.0373,89.0927,3700.0
2012-07-25 12:20:00,144.9,145.03,144.84,144.93,22400.0,89.0988,89.1787,89.0619,89.1173,22400.0
2012-07-25 12:25:00,144.94,145.03,144.93,145.03,3200.0,89.1234,89.1787,89.1173,89.1787,3200.0
2012-07-25 12:30:00,145.05,145.29,145.05,145.22,2700.0,89.191,89.3386,89.191,89.2956,2700.0
2012-07-25 12:35:00,145.16,145.29,145.15,145.25,3900.0,89.2587,89.3386,89.2525,89.314,3900.0
2012-07-25 12:40:00,145.23,145.27,145.11,145.11,5400.0,89.3017,89.3263,89.2279,89.2279,5400.0
2012-07-25 12:45:00,145.11,145.23,145.08,145.14,3100.0,89.2279,89.3017,89.2095,89.2464,3100.0
2012-07-25 12:50:00,145.14,145.14,145.07,145.07,4300.0,89.2464,89.2464,89.2033,89.2033,4300.0
2012-07-25 12:55:00,145.05,145.06,145.0,145.02,4700.0,89.191,89.1972,89.1603,89.1726,4700.0
2012-07-25 13:00:00,145.02,145.14,145.0,145.07,4500.0,89.1726,89.2464,89.1603,89.2033,4500.0
2012-07-25 13:05:00,145.07,145.17,145.05,145.17,3200.0,89.2033,89.2648,89.191,89.2648,3200.0
2012-07-25 13:10:00,145.17,145.17,145.12,145.14,1900.0,89.2648,89.2648,89.2341,89.2464,1900.0
2012-07-25 13:15:00,145.18,145.19,145.12,145.16,2400.0,89.271,89.2771,89.2341,89.2587,2400.0
2012-07-25 13:20:00,145.13,145.26,145.12,145.23,4100.0,89.2402,89.3202,89.2341,89.3017,4100.0
2012-07-25 13:25:00,145.25,145.31,145.25,145.3,3100.0,89.314,89.3509,89.314,89.3448,3100.0
2012-07-25 13:30:00,145.26,145.26,145.16,145.23,2700.0,89.3202,89.3202,89.2587,89.3017,2700.0
2012-07-25 13:35:00,145.25,145.54,145.25,145.52,2900.0,89.314,89.4923,89.314,89.48,2900.0
2012-07-25 13:40:00,145.52,145.7,145.52,145.64,4700.0,89.48,89.5907,89.48,89.5538,4700.0
2012-07-25 13:45:00,145.64,145.65,145.51,145.58,5900.0,89.5538,89.56,89.4739,89.5169,5900.0
2012-07-25 13:50:00,145.5,145.6,145.49,145.53,4300.0,89.4678,89.5292,89.4616,89.4862,4300.0
2012-07-25 13:55:00,145.49,145.61,145.48,145.57,2400.0,89.4616,89.5354,89.4555,89.5108,2400.0
2012-07-25 14:00:00,145.57,145.57,145.37,145.37,3600.0,89.5108,89.5108,89.3878,89.3878,3600.0
2012-07-25 14:05:00,145.38,145.41,145.35,145.36,3900.0,89.394,89.4124,89.3755,89.3817,3900.0
2012-07-25 14:10:00,145.35,145.41,145.31,145.39,2500.0,89.3755,89.4124,89.3509,89.4001,2500.0
2012-07-25 14:15:00,145.38,145.39,145.31,145.37,2700.0,89.394,89.4001,89.3509,89.3878,2700.0
2012-07-25 14:20:00,145.34,145.59,145.34,145.55,7500.0,89.3694,89.5231,89.3694,89.4985,7500.0
2012-07-25 14:25:00,145.52,145.52,145.41,145.41,3000.0,89.48,89.48,89.4124,89.4124,3000.0
2012-07-25 14:30:00,145.41,145.41,145.3,145.36,3200.0,89.4124,89.4124,89.3448,89.3817,3200.0
2012-07-25 14:35:00,145.37,145.41,145.33,145.37,3400.0,89.3878,89.4124,89.3632,89.3878,3400.0
2012-07-25 14:40:00,145.35,145.43,145.32,145.33,3300.0,89.3755,89.4247,89.3571,89.3632,3300.0
2012-07-25 14:45:00,145.37,145.49,145.37,145.45,4800.0,89.3878,89.4616,89.3878,89.437,4800.0
2012-07-25 14:50:00,145.44,145.52,145.4,145.42,3300.0,89.4309,89.48,89.4063,89.4186,3300.0
2012-07-25 14:55:00,145.4,145.44,145.35,145.36,2500.0,89.4063,89.4309,89.3755,89.3817,2500.0
2012-07-25 15:00:00,145.33,145.37,145.29,145.32,4200.0,89.3632,89.3878,89.3386,89.3571,4200.0
2012-07-25 15:05:00,145.33,145.35,145.22,145.35,5900.0,89.3632,89.3755,89.2956,89.3755,5900.0
2012-07-25 15:10:00,145.33,145.33,145.04,145.04,6800.0,89.3632,89.3632,89.1849,89.1849,6800.0
2012-07-25 15:15:00,145.05,145.18,145.05,145.09,6800.0,89.191,89.271,89.191,89.2156,6800.0
2012-07-25 15:20:00,145.02,145.08,144.96,144.99,8300.0,89.1726,89.2095,89.1357,89.1542,8300.0
2012-07-25 15:25:00,145.0,145.14,145.0,145.14,6200.0,89.1603,89.2464,89.1603,89.2464,6200.0
2012-07-25 15:30:00,145.14,145.14,144.93,144.93,12700.0,89.2464,89.2464,89.1173,89.1173,12700.0
2012-07-25 15:35:00,144.94,145.05,144.93,145.03,8100.0,89.1234,89.191,89.1173,89.1787,8100.0
2012-07-25 15:40:00,145.03,145.12,144.85,144.94,9700.0,89.1787,89.2341,89.0681,89.1234,9700.0
2012-07-25 15:45:00,144.98,145.05,144.79,145.03,11400.0,89.148,89.191,89.0312,89.1787,11400.0
2012-07-25 15:50:00,145.03,145.1,144.92,145.1,9800.0,89.1787,89.2218,89.1111,89.2218,9800.0
2012-07-25 15:55:00,145.12,145.17,144.97,145.05,73800.0,89.2341,89.2648,89.1419,89.191,73800.0
2012-07-26 09:30:00,146.95,147.34,146.56,147.23,16700.0,90.3594,90.5992,90.1195,90.5315,16700.0
2012-07-26 09:35:00,147.23,147.68,147.15,147.45,6700.0,90.5315,90.8082,90.4823,90.6668,6700.0
2012-07-26 09:40:00,147.56,147.64,147.06,147.19,8800.0,90.7344,90.7836,90.427,90.5069,8800.0
2012-07-26 09:45:00,147.24,147.26,146.8,146.96,7500.0,90.5377,90.55,90.2671,90.3655,7500.0
2012-07-26 09:50:00,146.9,147.1,146.86,146.95,9900.0,90.3286,90.4516,90.304,90.3594,9900.0
2012-07-26 09:55:00,146.97,147.0,146.84,147.0,3000.0,90.3717,90.3901,90.2917,90.3901,3000.0
2012-07-26 10:00:00,146.99,147.14,146.94,147.03,6500.0,90.3839,90.4762,90.3532,90.4085,6500.0
2012-07-26 10:05:00,147.05,147.22,147.05,147.18,4000.0,90.4208,90.5254,90.4208,90.5008,4000.0
2012-07-26 10:10:00,147.21,147.29,147.13,147.13,5700.0,90.5192,90.5684,90.47,90.47,5700.0
2012-07-26 10:15:00,147.14,147.21,147.07,147.21,3200.0,90.4762,90.5192,90.4331,90.5192,3200.0
2012-07-26 10:20:00,147.13,147.32,147.13,147.27,5100.0,90.47,90.5869,90.47,90.5561,5100.0
2012-07-26 10:25:00,147.35,147.51,147.31,147.31,4800.0,90.6053,90.7037,90.5807,90.5807,4800.0
2012-07-26 10:30:00,147.25,147.45,147.22,147.22,3000.0,90.5438,90.6668,90.5254,90.5254,3000.0
2012-07-26 10:35:00,147.19,147.19,147.02,147.13,3000.0,90.5069,90.5069,90.4024,90.47,3000.0
2012-07-26 10:40:00,147.12,147.12,146.88,147.0,4700.0,90.4639,90.4639,90.3163,90.3901,4700.0
2012-07-26 10:45:00,146.98,147.02,146.91,147.02,1700.0,90.3778,90.4024,90.3348,90.4024,1700.0
2012-07-26 10:50:00,147.02,147.08,146.9,146.92,4900.0,90.4024,90.4393,90.3286,90.3409,4900.0
2012-07-26 10:55:00,146.88,146.94,146.71,146.75,7500.0,90.3163,90.3532,90.2118,90.2364,7500.0
2012-07-26 11:00:00,146.75,146.79,146.49,146.49,6100.0,90.2364,90.261,90.0765,90.0765,6100.0
2012-07-26 11:05:00,146.5,146.53,146.29,146.44,4400.0,90.0826,90.1011,89.9535,90.0458,4400.0
2012-07-26 11:10:00,146.45,146.55,146.35,146.44,6500.0,90.0519,90.1134,89.9904,90.0458,6500.0
2012-07-26 11:15:00,146.43,146.49,146.39,146.47,3100.0,90.0396,90.0765,90.015,90.0642,3100.0
2012-07-26 11:20:00,146.42,146.51,146.41,146.5,2300.0,90.0335,90.0888,90.0273,90.0826,2300.0
2012-07-26 11:25:00,146.51,146.84,146.47,146.8,4200.0,90.0888,90.2917,90.0642,90.2671,4200.0
2012-07-26 11:30:00,146.79,146.96,146.78,146.86,4900.0,90.261,90.3655,90.2548,90.304,4900.0
2012-07-26 11:35:00,146.83,146.93,146.76,146.91,3100.0,90.2856,90.3471,90.2425,90.3348,3100.0
2012-07-26 11:40:00,146.88,146.94,146.71,146.71,2600.0,90.3163,90.3532,90.2118,90.2118,2600.0
2012-07-26 11:45:00,146.66,146.78,146.52,146.78,3300.0,90.181,90.2548,90.0949,90.2548,3300.0
2012-07-26 11:50:00,146.78,146.81,146.72,146.79,2800.0,90.2548,90.2733,90.2179,90.261,2800.0
2012-07-26 11:55:00,146.79,146.86,146.76,146.78,2500.0,90.261,90.304,90.2425,90.2548,2500.0
2012-07-26 12:00:00,146.72,146.79,146.62,146.62,2100.0,90.2179,90.261,90.1564,90.1564,2100.0
2012-07-26 12:05:00,146.54,146.67,146.5,146.61,3000.0,90.1072,90.1872,90.0826,90.1503,3000.0
2012-07-26 12:10:00,146.66,146.7,146.62,146.7,2400.0,90.181,90.2056,90.1564,90.2056,2400.0
2012-07-26 12:15:00,146.67,146.68,146.57,146.61,2800.0,90.1872,90.1933,90.1257,90.1503,2800.0
2012-07-26 12:20:00,146.61,146.61,146.44,146.56,5300.0,90.1503,90.1503,90.0458,90.1195,5300.0
2012-07-26 12:25:00,146.56,146.56,146.41,146.41,2700.0,90.1195,90.1195,90.0273,90.0273,2700.0
2012-07-26 12:30:00,146.41,146.5,146.34,146.47,2300.0,90.0273,90.0826,89.9843,90.0642,2300.0
2012-07-26 12:35:00,146.44,146.51,146.35,146.51,1000.0,90.0458,90.0888,89.9904,90.0888,1000.0
2012-07-26 12:40:00,146.55,146.55,146.45,146.5,4900.0,90.1134,90.1134,90.0519,90.0826,4900.0
2012-07-26 12:45:00,146.54,146.59,146.51,146.59,2200.0,90.1072,90.138,90.0888,90.138,2200.0
2012-07-26 12:50:00,146.55,146.64,146.51,146.62,2700.0,90.1134,90.1687,90.0888,90.1564,2700.0
2012-07-26 12:55:00,146.57,146.71,146.57,146.71,3500.0,90.1257,90.2118,90.1257,90.2118,3500.0
2012-07-26 13:00:00,146.66,146.83,146.66,146.79,1500.0,90.181,90.2856,90.181,90.261,1500.0
2012-07-26 13:05:00,146.77,146.79,146.72,146.77,1600.0,90.2487,90.261,90.2179,90.2487,1600.0
2012-07-26 13:10:00,146.75,146.77,146.67,146.68,3500.0,90.2364,90.2487,90.1872,90.1933,3500.0
2012-07-26 13:15:00,146.64,146.67,146.55,146.55,2200.0,90.1687,90.1872,90.1134,90.1134,2200.0
2012-07-26 13:20:00,146.55,146.62,146.52,146.62,1600.0,90.1134,90.1564,90.0949,90.1564,1600.0
2012-07-26 13:25:00,146.72,146.94,146.72,146.92,3400.0,90.2179,90.3532,90.2179,90.3409,3400.0
2012-07-26 13:30:00,146.92,147.01,146.8,146.88,3000.0,90.3409,90.3962,90.2671,90.3163,3000.0
2012-07-26 13:35:00,146.85,146.87,146.79,146.83,2700.0,90.2979,90.3102,90.261,90.2856,2700.0
2012-07-26 13:40:00,146.82,146.84,146.79,146.82,4300.0,90.2794,90.2917,90.261,90.2794,4300.0
2012-07-26 13:45:00,146.79,146.86,146.76,146.83,1900.0,90.261,90.304,90.2425,90.2856,1900.0
2012-07-26 13:50:00,146.8,146.8,146.68,146.71,3000.0,90.2671,90.2671,90.1933,90.2118,3000.0
2012-07-26 13:55:00,146.67,146.7,146.58,146.62,2500.0,90.1872,90.2056,90.1318,90.1564,2500.0
2012-07-26 14:00:00,146.62,146.69,146.6,146.66,1900.0,90.1564,90.1995,90.1441,90.181,1900.0
2012-07-26 14:05:00,146.68,146.73,146.63,146.63,4100.0,90.1933,90.2241,90.1626,90.1626,4100.0
2012-07-26 14:10:00,146.59,146.63,146.55,146.55,2700.0,90.138,90.1626,90.1134,90.1134,2700.0
2012-07-26 14:15:00,146.55,146.57,146.48,146.49,2500.0,90.1134,90.1257,90.0704,90.0765,2500.0
2012-07-26 14:20:00,146.41,146.52,146.34,146.52,2900.0,90.0273,90.0949,89.9843,90.0949,2900.0
2012-07-26 14:25:00,146.53,146.7,146.53,146.7,5000.0,90.1011,90.2056,90.1011,90.2056,5000.0
2012-07-26 14:30:00,146.7,146.79,146.7,146.76,3500.0,90.2056,90.261,90.2056,90.2425,3500.0
2012-07-26 14:35:00,146.73,146.85,146.72,146.85,3000.0,90.2241,90.2979,90.2179,90.2979,3000.0
2012-07-26 14:40:00,146.83,146.84,146.63,146.64,4200.0,90.2856,90.2917,90.1626,90.1687,4200.0
2012-07-26 14:45:00,146.64,146.67,146.56,146.67,5000.0,90.1687,90.1872,90.1195,90.1872,5000.0
2012-07-26 14:50:00,146.66,146.85,146.63,146.84,3700.0,90.181,90.2979,90.1626,90.2917,3700.0
2012-07-26 14:55:00,146.87,146.87,146.78,146.78,1900.0,90.3102,90.3102,90.2548,90.2548,1900.0
2012-07-26 15:00:00,146.77,146.81,146.64,146.66,5400.0,90.2487,90.2733,90.1687,90.181,5400.0
2012-07-26 15:05:00,146.71,146.76,146.59,146.76,13100.0,90.2118,90.2425,90.138,90.2425,13100.0
2012-07-26 15:10:00,146.76,146.9,146.76,146.81,9800.0,90.2425,90.3286,90.2425,90.2733,9800.0
2012-07-26 15:15:00,146.81,146.86,146.79,146.86,8200.0,90.2733,90.304,90.261,90.304,8200.0
2012-07-26 15:20:00,146.86,146.9,146.81,146.84,7400.0,90.304,90.3286,90.2733,90.2917,7400.0
2012-07-26 15:25:00,146.85,147.01,146.81,146.99,9300.0,90.2979,90.3962,90.2733,90.3839,9300.0
2012-07-26 15:30:00,147.0,147.02,146.9,147.01,8000.0,90.3901,90.4024,90.3286,90.3962,8000.0
2012-07-26 15:35:00,147.03,147.04,146.86,146.91,8700.0,90.4085,90.4147,90.304,90.3348,8700.0
2012-07-26 15:40:00,146.92,147.16,146.92,147.15,12400.0,90.3409,90.4885,90.3409,90.4823,12400.0
2012-07-26 15:45:00,147.14,147.17,147.03,147.06,28800.0,90.4762,90.4946,90.4085,90.427,28800.0
2012-07-26 15:50:00,147.08,147.1,146.91,147.03,24600.0,90.4393,90.4516,90.3348,90.4085,24600.0
2012-07-26 15:55:00,147.03,147.08,146.96,147.01,49900.0,90.4085,90.4393,90.3655,90.3962,49900.0
2012-07-27 09:30:00,147.64,147.84,147.28,147.61,13600.0,90.7836,90.9066,90.5623,90.7652,13600.0
2012-07-27 09:35:00,147.72,147.86,147.64,147.75,4000.0,90.8328,90.9189,90.7836,90.8513,4000.0
2012-07-27 09:40:00,147.65,147.65,147.38,147.46,3800.0,90.7898,90.7898,90.6238,90.673,3800.0
2012-07-27 09:45:00,147.55,147.82,147.48,147.78,8000.0,90.7283,90.8943,90.6853,90.8697,8000.0
2012-07-27 09:50:00,147.78,147.8,147.6,147.74,3600.0,90.8697,90.882,90.759,90.8451,3600.0
2012-07-27 09:55:00,147.74,147.8,147.6,147.79,6200.0,90.8451,90.882,90.759,90.8759,6200.0
2012-07-27 10:00:00,147.83,147.98,147.68,147.83,38200.0,90.9005,90.9927,90.8082,90.9005,38200.0
2012-07-27 10:05:00,147.84,147.99,147.83,147.93,4500.0,90.9066,90.9988,90.9005,90.962,4500.0
2012-07-27 10:10:00,147.93,148.0,147.87,147.92,5900.0,90.962,91.005,90.9251,90.9558,5900.0
2012-07-27 10:15:00,147.92,147.92,147.73,147.73,2400.0,90.9558,90.9558,90.839,90.839,2400.0
2012-07-27 10:20:00,147.74,147.92,147.74,147.91,2300.0,90.8451,90.9558,90.8451,90.9497,2300.0
2012-07-27 10:25:00,147.91,147.97,147.82,147.92,6400.0,90.9497,90.9866,90.8943,90.9558,6400.0
2012-07-27 10:30:00,147.96,148.15,147.88,147.88,8000.0,90.9804,91.0972,90.9312,90.9312,8000.0
2012-07-27 10:35:00,147.86,147.9,147.79,147.86,2900.0,90.9189,90.9435,90.8759,90.9189,2900.0
2012-07-27 10:40:00,147.87,147.89,147.81,147.89,2000.0,90.9251,90.9374,90.8882,90.9374,2000.0
2012-07-27 10:45:00,147.89,147.94,147.85,147.94,2700.0,90.9374,90.9681,90.9128,90.9681,2700.0
2012-07-27 10:50:00,147.88,147.99,147.79,147.99,2900.0,90.9312,90.9988,90.8759,90.9988,2900.0
2012-07-27 10:55:00,148.01,148.24,148.01,148.19,7200.0,91.0111,91.1526,91.0111,91.1218,7200.0
2012-07-27 11:00:00,148.22,148.46,148.22,148.39,4500.0,91.1403,91.2879,91.1403,91.2448,4500.0
2012-07-27 11:05:00,148.46,148.58,148.42,148.58,1500.0,91.2879,91.3616,91.2633,91.3616,1500.0
2012-07-27 11:10:00,148.55,148.56,148.4,148.52,4800.0,91.3432,91.3493,91.251,91.3247,4800.0
2012-07-27 11:15:00,148.48,148.53,148.48,148.53,1400.0,91.3001,91.3309,91.3001,91.3309,1400.0
2012-07-27 11:20:00,148.52,148.71,148.52,148.71,1700.0,91.3247,91.4416,91.3247,91.4416,1700.0
2012-07-27 11:25:00,148.73,148.73,148.67,148.68,500.0,91.4539,91.4539,91.417,91.4231,500.0
2012-07-27 11:30:00,148.63,148.74,148.57,148.66,2800.0,91.3924,91.46,91.3555,91.4108,2800.0
2012-07-27 11:35:00,148.59,148.64,148.56,148.63,1800.0,91.3678,91.3985,91.3493,91.3924,1800.0
2012-07-27 11:40:00,148.66,148.68,148.62,148.63,1500.0,91.4108,91.4231,91.3862,91.3924,1500.0
2012-07-27 11:45:00,148.63,148.67,148.57,148.57,900.0,91.3924,91.417,91.3555,91.3555,900.0
2012-07-27 11:50:00,148.62,148.64,148.58,148.64,4400.0,91.3862,91.3985,91.3616,91.3985,4400.0
2012-07-27 11:55:00,148.65,148.73,148.64,148.68,2000.0,91.4047,91.4539,91.3985,91.4231,2000.0
2012-07-27 12:00:00,148.65,148.75,148.62,148.75,7200.0,91.4047,91.4662,91.3862,91.4662,7200.0
2012-07-27 12:05:00,148.74,148.76,148.71,148.71,3200.0,91.46,91.4723,91.4416,91.4416,3200.0
2012-07-27 12:10:00,148.73,148.77,148.69,148.71,3600.0,91.4539,91.4785,91.4293,91.4416,3600.0
2012-07-27 12:15:00,148.7,148.7,148.63,148.68,5000.0,91.4354,91.4354,91.3924,91.4231,5000.0
2012-07-27 12:20:00,148.69,148.82,148.69,148.82,3100.0,91.4293,91.5092,91.4293,91.5092,3100.0
2012-07-27 12:25:00,148.9,149.0,148.86,148.99,20000.0,91.5584,91.6199,91.5338,91.6137,20000.0
2012-07-27 12:30:00,148.97,149.12,148.97,149.01,4400.0,91.6014,91.6937,91.6014,91.626,4400.0
2012-07-27 12:35:00,149.03,149.03,148.87,148.9,2800.0,91.6383,91.6383,91.54,91.5584,2800.0
2012-07-27 12:40:00,148.89,148.93,148.87,148.91,2800.0,91.5523,91.5769,91.54,91.5646,2800.0
2012-07-27 12:45:00,148.88,148.9,148.72,148.76,4400.0,91.5461,91.5584,91.4477,91.4723,4400.0
2012-07-27 12:50:00,148.73,148.77,148.72,148.73,1200.0,91.4539,91.4785,91.4477,91.4539,1200.0
2012-07-27 12:55:00,148.74,148.75,148.7,148.75,2100.0,91.46,91.4662,91.4354,91.4662,2100.0
2012-07-27 13:00:00,148.74,148.79,148.67,148.75,3400.0,91.46,91.4908,91.417,91.4662,3400.0
2012-07-27 13:05:00,148.78,148.81,148.76,148.81,2000.0,91.4846,91.5031,91.4723,91.5031,2000.0
2012-07-27 13:10:00,148.82,148.91,148.75,148.76,12800.0,91.5092,91.5646,91.4662,91.4723,12800.0
2012-07-27 13:15:00,148.73,148.83,148.72,148.76,2400.0,91.4539,91.5154,91.4477,91.4723,2400.0
2012-07-27 13:20:00,148.78,148.87,148.74,148.87,3100.0,91.4846,91.54,91.46,91.54,3100.0
2012-07-27 13:25:00,148.91,149.46,148.91,149.41,15900.0,91.5646,91.9027,91.5646,91.872,15900.0
2012-07-27 13:30:00,149.51,149.75,149.51,149.7,16700.0,91.9335,92.0811,91.9335,92.0503,16700.0
2012-07-27 13:35:00,149.67,149.97,149.66,149.87,8000.0,92.0319,92.2163,92.0257,92.1549,8000.0
2012-07-27 13:40:00,149.9,149.9,149.52,149.61,4500.0,92.1733,92.1733,91.9396,91.995,4500.0
2012-07-27 13:45:00,149.56,149.56,149.34,149.4,4600.0,91.9642,91.9642,91.829,91.8659,4600.0
2012-07-27 13:50:00,149.39,149.48,149.36,149.47,6400.0,91.8597,91.915,91.8413,91.9089,6400.0
2012-07-27 13:55:00,149.45,149.61,149.39,149.44,5500.0,91.8966,91.995,91.8597,91.8905,5500.0
2012-07-27 14:00:00,149.38,149.43,149.24,149.31,11300.0,91.8536,91.8843,91.7675,91.8105,11300.0
2012-07-27 14:05:00,149.31,149.56,149.25,149.49,5900.0,91.8105,91.9642,91.7736,91.9212,5900.0
2012-07-27 14:10:00,149.49,149.54,149.4,149.4,13400.0,91.9212,91.9519,91.8659,91.8659,13400.0
2012-07-27 14:15:00,149.39,149.45,149.26,149.33,2800.0,91.8597,91.8966,91.7798,91.8228,2800.0
2012-07-27 14:20:00,149.31,149.34,149.12,149.12,3500.0,91.8105,91.829,91.6937,91.6937,3500.0
2012-07-27 14:25:00,149.13,149.22,149.13,149.22,2100.0,91.6998,91.7552,91.6998,91.7552,2100.0
2012-07-27 14:30:00,149.25,149.3,149.15,149.3,7600.0,91.7736,91.8044,91.7121,91.8044,7600.0
2012-07-27 14:35:00,149.28,149.28,149.17,149.21,4600.0,91.7921,91.7921,91.7244,91.749,4600.0
2012-07-27 14:40:00,149.15,149.36,149.15,149.34,1900.0,91.7121,91.8413,91.7121,91.829,1900.0
2012-07-27 14:45:00,149.32,149.36,149.18,149.19,5300.0,91.8167,91.8413,91.7306,91.7367,5300.0
2012-07-27 14:50:00,149.21,149.34,149.19,149.3,4900.0,91.749,91.829,91.7367,91.8044,4900.0
2012-07-27 14:55:00,149.3,149.3,149.14,149.17,8400.0,91.8044,91.8044,91.706,91.7244,8400.0
2012-07-27 15:00:00,149.2,149.28,149.17,149.2,6700.0,91.7429,91.7921,91.7244,91.7429,6700.0
2012-07-27 15:05:00,149.15,149.37,149.14,149.31,10300.0,91.7121,91.8474,91.706,91.8105,10300.0
2012-07-27 15:10:00,149.31,149.31,149.16,149.19,7600.0,91.8105,91.8105,91.7183,91.7367,7600.0
2012-07-27 15:15:00,149.21,149.32,149.19,149.29,9200.0,91.749,91.8167,91.7367,91.7982,9200.0
2012-07-27 15:20:00,149.28,149.31,149.17,149.17,5900.0,91.7921,91.8105,91.7244,91.7244,5900.0
2012-07-27 15:25:00,149.22,149.22,149.1,149.13,8400.0,91.7552,91.7552,91.6814,91.6998,8400.0
2012-07-27 15:30:00,149.13,149.22,149.1,149.22,10900.0,91.6998,91.7552,91.6814,91.7552,10900.0
2012-07-27 15:35:00,149.21,149.31,149.09,149.09,19100.0,91.749,91.8105,91.6752,91.6752,19100.0
2012-07-27 15:40:00,149.13,149.16,148.97,149.15,18300.0,91.6998,91.7183,91.6014,91.7121,18300.0
2012-07-27 15:45:00,149.15,149.33,149.11,149.11,25300.0,91.7121,91.8228,91.6875,91.6875,25300.0
2012-07-27 15:50:00,149.09,149.29,149.01,149.21,57400.0,91.6752,91.7982,91.626,91.749,57400.0
2012-07-27 15:55:00,149.21,149.39,149.16,149.35,111700.0,91.749,91.8597,91.7183,91.8351,111700.0
2012-07-30 09:30:00,149.36,149.45,149.22,149.43,6300.0,91.8413,91.8966,91.7552,91.8843,6300.0
2012-07-30 09:35:00,149.26,149.51,149.26,149.3,3000.0,91.7798,91.9335,91.7798,91.8044,3000.0
2012-07-30 09:40:00,149.25,149.4,149.17,149.37,2900.0,91.7736,91.8659,91.7244,91.8474,2900.0
2012-07-30 09:45:00,149.41,149.41,149.19,149.36,3500.0,91.872,91.872,91.7367,91.8413,3500.0
2012-07-30 09:50:00,149.36,149.48,149.35,149.42,2100.0,91.8413,91.915,91.8351,91.8782,2100.0
2012-07-30 09:55:00,149.54,149.75,149.49,149.7,5000.0,91.9519,92.0811,91.9212,92.0503,5000.0
2012-07-30 10:00:00,149.67,149.99,149.67,149.92,8200.0,92.0319,92.2286,92.0319,92.1856,8200.0
2012-07-30 10:05:00,149.85,149.93,149.82,149.9,5900.0,92.1426,92.1918,92.1241,92.1733,5900.0
2012-07-30 10:10:00,149.95,150.0,149.8,149.86,4900.0,92.204,92.2348,92.1118,92.1487,4900.0
2012-07-30 10:15:00,149.93,150.0,149.85,150.0,3400.0,92.1918,92.2348,92.1426,92.2348,3400.0
2012-07-30 10:20:00,149.98,150.26,149.95,150.22,19300.0,92.2225,92.3947,92.204,92.3701,19300.0
2012-07-30 10:25:00,150.17,150.32,150.1,150.1,8100.0,92.3393,92.4316,92.2963,92.2963,8100.0
2012-07-30 10:30:00,150.15,150.15,150.04,150.06,2900.0,92.327,92.327,92.2594,92.2717,2900.0
2012-07-30 10:35:00,150.14,150.25,150.06,150.09,5700.0,92.3209,92.3885,92.2717,92.2901,5700.0
2012-07-30 10:40:00,150.09,150.15,149.94,150.1,7700.0,92.2901,92.327,92.1979,92.2963,7700.0
2012-07-30 10:45:00,150.05,150.05,149.88,149.96,12600.0,92.2655,92.2655,92.161,92.2102,12600.0
2012-07-30 10:50:00,149.95,150.14,149.95,150.11,5700.0,92.204,92.3209,92.204,92.3024,5700.0
2012-07-30 10:55:00,150.11,150.13,149.74,149.95,31600.0,92.3024,92.3147,92.0749,92.204,31600.0
2012-07-30 11:00:00,149.91,150.11,149.91,150.11,1500.0,92.1795,92.3024,92.1795,92.3024,1500.0
2012-07-30 11:05:00,150.11,150.11,150.0,150.02,2400.0,92.3024,92.3024,92.2348,92.2471,2400.0
2012-07-30 11:10:00,150.02,150.08,149.97,149.99,6100.0,92.2471,92.284,92.2163,92.2286,6100.0
2012-07-30 11:15:00,149.97,150.08,149.93,150.08,6700.0,92.2163,92.284,92.1918,92.284,6700.0
2012-07-30 11:20:00,150.05,150.06,149.96,149.97,2600.0,92.2655,92.2717,92.2102,92.2163,2600.0
2012-07-30 11:25:00,149.93,149.93,149.72,149.72,5300.0,92.1918,92.1918,92.0626,92.0626,5300.0
2012-07-30 11:30:00,149.77,149.89,149.72,149.78,6000.0,92.0934,92.1672,92.0626,92.0995,6000.0
2012-07-30 11:35:00,149.78,149.82,149.73,149.74,1000.0,92.0995,92.1241,92.0688,92.0749,1000.0
2012-07-30 11:40:00,149.73,149.8,149.67,149.8,2900.0,92.0688,92.1118,92.0319,92.1118,2900.0
2012-07-30 11:45:00,149.83,149.86,149.78,149.86,2000.0,92.1303,92.1487,92.0995,92.1487,2000.0
2012-07-30 11:50:00,149.86,149.9,149.81,149.9,4000.0,92.1487,92.1733,92.118,92.1733,4000.0
2012-07-30 11:55:00,149.83,149.83,149.78,149.8,2500.0,92.1303,92.1303,92.0995,92.1118,2500.0
2012-07-30 12:00:00,149.8,149.8,149.72,149.78,1000.0,92.1118,92.1118,92.0626,92.0995,1000.0
2012-07-30 12:05:00,149.71,149.83,149.71,149.79,3400.0,92.0565,92.1303,92.0565,92.1057,3400.0
2012-07-30 12:10:00,149.79,149.91,149.76,149.85,5400.0,92.1057,92.1795,92.0872,92.1426,5400.0
2012-07-30 12:15:00,149.89,149.9,149.82,149.9,6100.0,92.1672,92.1733,92.1241,92.1733,6100.0
2012-07-30 12:20:00,149.9,150.09,149.88,150.09,3900.0,92.1733,92.2901,92.161,92.2901,3900.0
2012-07-30 12:25:00,150.1,150.1,150.03,150.09,1500.0,92.2963,92.2963,92.2532,92.2901,1500.0
2012-07-30 12:30:00,150.06,150.15,150.06,150.11,1800.0,92.2717,92.327,92.2717,92.3024,1800.0
2012-07-30 12:35:00,150.11,150.25,150.07,150.24,8500.0,92.3024,92.3885,92.2778,92.3824,8500.0
2012-07-30 12:40:00,150.23,150.34,150.16,150.16,9000.0,92.3762,92.4439,92.3332,92.3332,9000.0
2012-07-30 12:45:00,150.15,150.19,150.09,150.11,5000.0,92.327,92.3516,92.2901,92.3024,5000.0
2012-07-30 12:50:00,150.13,150.2,150.11,150.15,2900.0,92.3147,92.3578,92.3024,92.327,2900.0
2012-07-30 12:55:00,150.14,150.2,150.1,150.2,3100.0,92.3209,92.3578,92.2963,92.3578,3100.0
2012-07-30 13:00:00,150.2,150.22,150.03,150.08,4700.0,92.3578,92.3701,92.2532,92.284,4700.0
2012-07-30 13:05:00,150.06,150.07,150.0,150.03,1900.0,92.2717,92.2778,92.2348,92.2532,1900.0
2012-07-30 13:10:00,150.04,150.04,149.86,149.9,4900.0,92.2594,92.2594,92.1487,92.1733,4900.0
2012-07-30 13:15:00,149.9,149.92,149.79,149.81,4300.0,92.1733,92.1856,92.1057,92.118,4300.0
2012-07-30 13:20:00,149.82,149.88,149.74,149.87,5700.0,92.1241,92.161,92.0749,92.1549,5700.0
2012-07-30 13:25:00,149.87,149.88,149.77,149.78,4800.0,92.1549,92.161,92.0934,92.0995,4800.0
2012-07-30 13:30:00,149.77,149.88,149.77,149.81,3600.0,92.0934,92.161,92.0934,92.118,3600.0
2012-07-30 13:35:00,149.87,149.89,149.78,149.8,5600.0,92.1549,92.1672,92.0995,92.1118,5600.0
2012-07-30 13:40:00,149.77,149.78,149.73,149.74,3000.0,92.0934,92.0995,92.0688,92.0749,3000.0
2012-07-30 13:45:00,149.72,149.81,149.7,149.78,4500.0,92.0626,92.118,92.0503,92.0995,4500.0
2012-07-30 13:50:00,149.72,149.82,149.66,149.81,4500.0,92.0626,92.1241,92.0257,92.118,4500.0
2012-07-30 13:55:00,149.81,149.88,149.81,149.87,4900.0,92.118,92.161,92.118,92.1549,4900.0
2012-07-30 14:00:00,149.86,149.86,149.76,149.86,2900.0,92.1487,92.1487,92.0872,92.1487,2900.0
2012-07-30 14:05:00,149.86,150.01,149.86,149.99,8800.0,92.1487,92.2409,92.1487,92.2286,8800.0
2012-07-30 14:10:00,150.01,150.19,149.99,150.12,9200.0,92.2409,92.3516,92.2286,92.3086,9200.0
2012-07-30 14:15:00,150.1,150.15,150.09,150.1,5900.0,92.2963,92.327,92.2901,92.2963,5900.0
2012-07-30 14:20:00,150.15,150.23,150.13,150.18,6000.0,92.327,92.3762,92.3147,92.3455,6000.0
2012-07-30 14:25:00,150.18,150.21,150.14,150.21,4300.0,92.3455,92.3639,92.3209,92.3639,4300.0
2012-07-30 14:30:00,150.17,150.26,150.17,150.24,3800.0,92.3393,92.3947,92.3393,92.3824,3800.0
2012-07-30 14:35:00,150.28,150.28,150.23,150.28,3100.0,92.407,92.407,92.3762,92.407,3100.0
2012-07-30 14:40:00,150.28,150.35,150.26,150.29,14800.0,92.407,92.45,92.3947,92.4131,14800.0
2012-07-30 14:45:00,150.3,150.31,150.19,150.19,1300.0,92.4193,92.4254,92.3516,92.3516,1300.0
2012-07-30 14:50:00,150.21,150.21,150.04,150.13,4400.0,92.3639,92.3639,92.2594,92.3147,4400.0
2012-07-30 14:55:00,150.11,150.12,150.0,150.02,2000.0,92.3024,92.3086,92.2348,92.2471,2000.0
2012-07-30 15:00:00,149.97,149.99,149.95,149.95,1900.0,92.2163,92.2286,92.204,92.204,1900.0
2012-07-30 15:05:00,149.95,149.95,149.81,149.81,5700.0,92.204,92.204,92.118,92.118,5700.0
2012-07-30 15:10:00,149.85,149.89,149.76,149.76,5500.0,92.1426,92.1672,92.0872,92.0872,5500.0
2012-07-30 15:15:00,149.75,149.85,149.75,149.81,3700.0,92.0811,92.1426,92.0811,92.118,3700.0
2012-07-30 15:20:00,149.79,149.83,149.77,149.78,5700.0,92.1057,92.1303,92.0934,92.0995,5700.0
2012-07-30 15:25:00,149.8,149.8,149.74,149.78,7400.0,92.1118,92.1118,92.0749,92.0995,7400.0
2012-07-30 15:30:00,149.77,149.9,149.77,149.83,7100.0,92.0934,92.1733,92.0934,92.1303,7100.0
2012-07-30 15:35:00,149.84,149.84,149.76,149.8,10300.0,92.1364,92.1364,92.0872,92.1118,10300.0
2012-07-30 15:40:00,149.8,149.91,149.78,149.79,11000.0,92.1118,92.1795,92.0995,92.1057,11000.0
2012-07-30 15:45:00,149.79,149.84,149.74,149.77,28000.0,92.1057,92.1364,92.0749,92.0934,28000.0
2012-07-30 15:50:00,149.76,149.85,149.74,149.8,20700.0,92.0872,92.1426,92.0749,92.1118,20700.0
2012-07-30 15:55:00,149.8,149.92,149.72,149.89,42400.0,92.1118,92.1856,92.0626,92.1672,42400.0
2012-07-31 09:30:00,149.52,149.9,149.52,149.89,11100.0,91.9396,92.1733,91.9396,92.1672,11100.0
2012-07-31 09:35:00,149.77,149.77,149.46,149.46,1600.0,92.0934,92.0934,91.9027,91.9027,1600.0
2012-07-31 09:40:00,149.47,149.65,149.37,149.45,7000.0,91.9089,92.0196,91.8474,91.8966,7000.0
2012-07-31 09:45:00,149.48,149.74,149.42,149.54,5000.0,91.915,92.0749,91.8782,91.9519,5000.0
2012-07-31 09:50:00,149.43,149.62,149.13,149.21,9200.0,91.8843,92.0011,91.6998,91.749,9200.0
2012-07-31 09:55:00,149.2,149.31,149.15,149.28,5900.0,91.7429,91.8105,91.7121,91.7921,5900.0
2012-07-31 10:00:00,149.34,149.51,149.1,149.41,69900.0,91.829,91.9335,91.6814,91.872,69900.0
2012-07-31 10:05:00,149.41,149.41,148.96,149.11,13200.0,91.872,91.872,91.5953,91.6875,13200.0
2012-07-31 10:10:00,148.99,149.46,148.99,149.28,7500.0,91.6137,91.9027,91.6137,91.7921,7500.0
2012-07-31 10:15:00,149.26,149.29,148.98,148.99,11400.0,91.7798,91.7982,91.6076,91.6137,11400.0
2012-07-31 10:20:00,148.99,148.99,148.83,148.87,4600.0,91.6137,91.6137,91.5154,91.54,4600.0
2012-07-31 10:25:00,148.9,148.93,148.7,148.74,3800.0,91.5584,91.5769,91.4354,91.46,3800.0
2012-07-31 10:30:00,148.65,148.65,148.51,148.63,17900.0,91.4047,91.4047,91.3186,91.3924,17900.0
2012-07-31 10:35:00,148.64,148.81,148.59,148.72,6900.0,91.3985,91.5031,91.3678,91.4477,6900.0
2012-07-31 10:40:00,148.81,149.05,148.8,148.97,4800.0,91.5031,91.6506,91.4969,91.6014,4800.0
2012-07-31 10:45:00,149.03,149.03,148.79,148.86,3300.0,91.6383,91.6383,91.4908,91.5338,3300.0
2012-07-31 10:50:00,148.7,148.7,148.45,148.45,2900.0,91.4354,91.4354,91.2817,91.2817,2900.0
2012-07-31 10:55:00,148.46,148.48,148.25,148.25,3200.0,91.2879,91.3001,91.1587,91.1587,3200.0
2012-07-31 11:00:00,148.18,148.2,148.06,148.13,4400.0,91.1157,91.128,91.0419,91.0849,4400.0
2012-07-31 11:05:00,148.14,148.19,148.11,148.16,4700.0,91.0911,91.1218,91.0726,91.1034,4700.0
2012-07-31 11:10:00,148.19,148.64,148.19,148.64,1700.0,91.1218,91.3985,91.1218,91.3985,1700.0
2012-07-31 11:15:00,148.57,148.66,148.54,148.54,1000.0,91.3555,91.4108,91.337,91.337,1000.0
2012-07-31 11:20:00,148.56,148.64,148.52,148.52,8400.0,91.3493,91.3985,91.3247,91.3247,8400.0
2012-07-31 11:25:00,148.52,148.54,148.31,148.31,4800.0,91.3247,91.337,91.1956,91.1956,4800.0
2012-07-31 11:30:00,148.31,148.35,148.25,148.33,7100.0,91.1956,91.2202,91.1587,91.2079,7100.0
2012-07-31 11:35:00,148.32,148.45,148.3,148.45,1600.0,91.2018,91.2817,91.1895,91.2817,1600.0
2012-07-31 11:40:00,148.39,148.46,148.39,148.43,900.0,91.2448,91.2879,91.2448,91.2694,900.0
2012-07-31 11:45:00,148.36,148.39,148.16,148.21,14300.0,91.2264,91.2448,91.1034,91.1341,14300.0
2012-07-31 11:50:00,148.21,148.23,148.18,148.21,2500.0,91.1341,91.1464,91.1157,91.1341,2500.0
2012-07-31 11:55:00,148.21,148.27,148.15,148.19,4200.0,91.1341,91.171,91.0972,91.1218,4200.0
2012-07-31 12:00:00,148.19,148.25,148.07,148.08,7200.0,91.1218,91.1587,91.048,91.0542,7200.0
2012-07-31 12:05:00,148.08,148.15,148.06,148.1,2100.0,91.0542,91.0972,91.0419,91.0665,2100.0
2012-07-31 12:10:00,148.09,148.09,147.82,147.92,5200.0,91.0603,91.0603,90.8943,90.9558,5200.0
2012-07-31 12:15:00,147.97,148.06,147.96,147.96,7800.0,90.9866,91.0419,90.9804,90.9804,7800.0
2012-07-31 12:20:00,147.94,148.19,147.91,148.19,4200.0,90.9681,91.1218,90.9497,91.1218,4200.0
2012-07-31 12:25:00,148.16,148.26,148.11,148.25,3400.0,91.1034,91.1649,91.0726,91.1587,3400.0
2012-07-31 12:30:00,148.21,148.37,148.17,148.36,5600.0,91.1341,91.2325,91.1095,91.2264,5600.0
2012-07-31 12:35:00,148.4,148.4,148.31,148.32,1800.0,91.251,91.251,91.1956,91.2018,1800.0
2012-07-31 12:40:00,148.32,148.42,148.31,148.41,3400.0,91.2018,91.2633,91.1956,91.2571,3400.0
2012-07-31 12:45:00,148.4,148.4,148.28,148.34,6800.0,91.251,91.251,91.1772,91.2141,6800.0
2012-07-31 12:50:00,148.34,148.47,148.33,148.47,2400.0,91.2141,91.294,91.2079,91.294,2400.0
2012-07-31 12:55:00,148.47,148.48,148.25,148.29,9600.0,91.294,91.3001,91.1587,91.1833,9600.0
2012-07-31 13:00:00,148.23,148.26,148.18,148.19,2500.0,91.1464,91.1649,91.1157,91.1218,2500.0
2012-07-31 13:05:00,148.21,148.38,148.21,148.37,2000.0,91.1341,91.2387,91.1341,91.2325,2000.0
2012-07-31 13:10:00,148.31,148.33,148.19,148.23,3200.0,91.1956,91.2079,91.1218,91.1464,3200.0
2012-07-31 13:15:00,148.27,148.31,148.2,148.27,4000.0,91.171,91.1956,91.128,91.171,4000.0
2012-07-31 13:20:00,148.23,148.31,148.22,148.29,1600.0,91.1464,91.1956,91.1403,91.1833,1600.0
2012-07-31 13:25:00,148.28,148.41,148.27,148.41,3600.0,91.1772,91.2571,91.171,91.2571,3600.0
2012-07-31 13:30:00,148.42,148.47,148.35,148.41,4000.0,91.2633,91.294,91.2202,91.2571,4000.0
2012-07-31 13:35:00,148.48,148.55,148.48,148.53,2100.0,91.3001,91.3432,91.3001,91.3309,2100.0
2012-07-31 13:40:00,148.48,148.48,148.41,148.47,2500.0,91.3001,91.3001,91.2571,91.294,2500.0
2012-07-31 13:45:00,148.47,148.49,148.33,148.33,5600.0,91.294,91.3063,91.2079,91.2079,5600.0
2012-07-31 13:50:00,148.33,148.41,148.32,148.4,5400.0,91.2079,91.2571,91.2018,91.251,5400.0
2012-07-31 13:55:00,148.4,148.41,148.38,148.39,3800.0,91.251,91.2571,91.2387,91.2448,3800.0
2012-07-31 14:00:00,148.36,148.52,148.34,148.48,2600.0,91.2264,91.3247,91.2141,91.3001,2600.0
2012-07-31 14:05:00,148.45,148.45,148.34,148.37,3400.0,91.2817,91.2817,91.2141,91.2325,3400.0
2012-07-31 14:10:00,148.39,148.49,148.36,148.46,2500.0,91.2448,91.3063,91.2264,91.2879,2500.0
2012-07-31 14:15:00,148.45,148.48,148.42,148.43,4400.0,91.2817,91.3001,91.2633,91.2694,4400.0
2012-07-31 14:20:00,148.42,148.49,148.38,148.49,2900.0,91.2633,91.3063,91.2387,91.3063,2900.0
2012-07-31 14:25:00,148.53,148.56,148.45,148.49,3900.0,91.3309,91.3493,91.2817,91.3063,3900.0
2012-07-31 14:30:00,148.5,148.52,148.45,148.51,7200.0,91.3124,91.3247,91.2817,91.3186,7200.0
2012-07-31 14:35:00,148.53,148.67,148.49,148.62,3800.0,91.3309,91.417,91.3063,91.3862,3800.0
2012-07-31 14:40:00,148.62,148.76,148.62,148.76,3500.0,91.3862,91.4723,91.3862,91.4723,3500.0
2012-07-31 14:45:00,148.75,148.84,148.72,148.81,6000.0,91.4662,91.5215,91.4477,91.5031,6000.0
2012-07-31 14:50:00,148.82,148.87,148.8,148.85,3800.0,91.5092,91.54,91.4969,91.5277,3800.0
2012-07-31 14:55:00,148.86,148.87,148.75,148.75,6700.0,91.5338,91.54,91.4662,91.4662,6700.0
2012-07-31 15:00:00,148.72,148.79,148.7,148.73,6400.0,91.4477,91.4908,91.4354,91.4539,6400.0
2012-07-31 15:05:00,148.72,148.82,148.69,148.81,5600.0,91.4477,91.5092,91.4293,91.5031,5600.0
2012-07-31 15:10:00,148.81,148.81,148.74,148.76,6000.0,91.5031,91.5031,91.46,91.4723,6000.0
2012-07-31 15:15:00,148.75,148.79,148.63,148.79,4300.0,91.4662,91.4908,91.3924,91.4908,4300.0
2012-07-31 15:20:00,148.81,148.86,148.63,148.63,7100.0,91.5031,91.5338,91.3924,91.3924,7100.0
2012-07-31 15:25:00,148.64,148.75,148.63,148.71,15800.0,91.3985,91.4662,91.3924,91.4416,15800.0
2012-07-31 15:30:00,148.71,148.9,148.71,148.83,11100.0,91.4416,91.5584,91.4416,91.5154,11100.0
2012-07-31 15:35:00,148.82,148.83,148.65,148.66,11700.0,91.5092,91.5154,91.4047,91.4108,11700.0
2012-07-31 15:40:00,148.65,148.7,148.52,148.67,23100.0,91.4047,91.4354,91.3247,91.417,23100.0
2012-07-31 15:45:00,148.7,148.84,148.69,148.81,24500.0,91.4354,91.5215,91.4293,91.5031,24500.0
2012-07-31 15:50:00,148.82,149.06,148.78,149.04,28400.0,91.5092,91.6568,91.4846,91.6445,28400.0
2012-07-31 15:55:00,149.04,149.21,148.8,148.94,129500.0,91.6445,91.749,91.4969,91.583,129500.0
2012-08-01 09:30:00,149.35,149.75,149.01,149.66,20400.0,91.8351,92.0811,91.626,92.0257,20400.0
2012-08-01 09:35:00,149.67,149.99,149.67,149.99,6900.0,92.0319,92.2286,92.0319,92.2286,6900.0
2012-08-01 09:40:00,150.1,150.41,150.04,150.34,5300.0,92.2963,92.4869,92.2594,92.4439,5300.0
2012-08-01 09:45:00,150.49,150.49,149.97,150.02,11200.0,92.5361,92.5361,92.2163,92.2471,11200.0
2012-08-01 09:50:00,149.84,149.95,149.6,149.95,6800.0,92.1364,92.204,91.9888,92.204,6800.0
2012-08-01 09:55:00,149.96,149.96,149.49,149.6,3200.0,92.2102,92.2102,91.9212,91.9888,3200.0
2012-08-01 10:00:00,149.55,150.09,149.55,150.07,3800.0,91.9581,92.2901,91.9581,92.2778,3800.0
2012-08-01 10:05:00,150.0,150.06,149.81,149.85,4200.0,92.2348,92.2717,92.118,92.1426,4200.0
2012-08-01 10:10:00,149.84,150.07,149.34,149.36,7900.0,92.1364,92.2778,91.829,91.8413,7900.0
2012-08-01 10:15:00,149.5,149.57,149.41,149.44,2700.0,91.9273,91.9704,91.872,91.8905,2700.0
2012-08-01 10:20:00,149.4,149.63,149.4,149.54,2600.0,91.8659,92.0073,91.8659,91.9519,2600.0
2012-08-01 10:25:00,149.5,149.58,149.46,149.58,2600.0,91.9273,91.9765,91.9027,91.9765,2600.0
2012-08-01 10:30:00,149.6,149.6,148.94,148.94,7600.0,91.9888,91.9888,91.583,91.583,7600.0
2012-08-01 10:35:00,148.96,149.55,148.93,149.54,10500.0,91.5953,91.9581,91.5769,91.9519,10500.0
2012-08-01 10:40:00,149.55,149.98,149.55,149.95,11000.0,91.9581,92.2225,91.9581,92.204,11000.0
2012-08-01 10:45:00,149.95,150.09,149.93,150.05,5500.0,92.204,92.2901,92.1918,92.2655,5500.0
2012-08-01 10:50:00,150.02,150.47,149.94,150.43,16300.0,92.2471,92.5238,92.1979,92.4992,16300.0
2012-08-01 10:55:00,150.38,150.48,150.23,150.44,12600.0,92.4685,92.5299,92.3762,92.5053,12600.0
2012-08-01 11:00:00,150.44,150.44,150.16,150.2,4500.0,92.5053,92.5053,92.3332,92.3578,4500.0
2012-08-01 11:05:00,150.2,150.61,150.14,150.61,12500.0,92.3578,92.6099,92.3209,92.6099,12500.0
2012-08-01 11:10:00,150.7,150.83,150.41,150.44,12800.0,92.6652,92.7452,92.4869,92.5053,12800.0
2012-08-01 11:15:00,150.52,151.04,150.52,150.98,8800.0,92.5545,92.8743,92.5545,92.8374,8800.0
2012-08-01 11:20:00,150.96,150.96,150.51,150.58,7100.0,92.8251,92.8251,92.5484,92.5914,7100.0
2012-08-01 11:25:00,150.58,150.62,150.16,150.23,27600.0,92.5914,92.616,92.3332,92.3762,27600.0
2012-08-01 11:30:00,150.19,150.26,150.16,150.16,2200.0,92.3516,92.3947,92.3332,92.3332,2200.0
2012-08-01 11:35:00,150.1,150.12,149.97,149.97,8300.0,92.2963,92.3086,92.2163,92.2163,8300.0
2012-08-01 11:40:00,150.03,150.07,149.82,149.82,4100.0,92.2532,92.2778,92.1241,92.1241,4100.0
2012-08-01 11:45:00,149.87,149.89,149.54,149.62,4800.0,92.1549,92.1672,91.9519,92.0011,4800.0
2012-08-01 11:50:00,149.64,149.64,149.46,149.53,3700.0,92.0134,92.0134,91.9027,91.9458,3700.0
2012-08-01 11:55:00,149.43,149.5,149.4,149.42,5100.0,91.8843,91.9273,91.8659,91.8782,5100.0
2012-08-01 12:00:00,149.47,149.5,149.39,149.43,2200.0,91.9089,91.9273,91.8597,91.8843,2200.0
2012-08-01 12:05:00,149.45,149.74,149.43,149.69,3200.0,91.8966,92.0749,91.8843,92.0442,3200.0
2012-08-01 12:10:00,149.69,149.7,149.61,149.65,1200.0,92.0442,92.0503,91.995,92.0196,1200.0
2012-08-01 12:15:00,149.62,149.63,149.43,149.63,3600.0,92.0011,92.0073,91.8843,92.0073,3600.0
2012-08-01 12:20:00,149.64,149.69,149.53,149.55,4400.0,92.0134,92.0442,91.9458,91.9581,4400.0
2012-08-01 12:25:00,149.63,149.67,149.54,149.54,3400.0,92.0073,92.0319,91.9519,91.9519,3400.0
2012-08-01 12:30:00,149.6,149.62,149.5,149.59,7200.0,91.9888,92.0011,91.9273,91.9827,7200.0
2012-08-01 12:35:00,149.57,149.57,149.5,149.51,4800.0,91.9704,91.9704,91.9273,91.9335,4800.0
2012-08-01 12:40:00,149.51,149.62,149.5,149.55,2300.0,91.9335,92.0011,91.9273,91.9581,2300.0
2012-08-01 12:45:00,149.57,149.58,149.48,149.48,3100.0,91.9704,91.9765,91.915,91.915,3100.0
2012-08-01 12:50:00,149.55,149.61,149.5,149.61,1600.0,91.9581,91.995,91.9273,91.995,1600.0
2012-08-01 12:55:00,149.57,149.58,149.49,149.49,5000.0,91.9704,91.9765,91.9212,91.9212,5000.0
2012-08-01 13:00:00,149.51,149.69,149.51,149.69,3800.0,91.9335,92.0442,91.9335,92.0442,3800.0
2012-08-01 13:05:00,149.73,149.73,149.64,149.66,2800.0,92.0688,92.0688,92.0134,92.0257,2800.0
2012-08-01 13:10:00,149.68,149.68,149.48,149.49,5200.0,92.038,92.038,91.915,91.9212,5200.0
2012-08-01 13:15:00,149.52,149.58,149.51,149.55,4300.0,91.9396,91.9765,91.9335,91.9581,4300.0
2012-08-01 13:20:00,149.55,149.63,149.52,149.63,3700.0,91.9581,92.0073,91.9396,92.0073,3700.0
2012-08-01 13:25:00,149.68,149.77,149.62,149.74,2600.0,92.038,92.0934,92.0011,92.0749,2600.0
2012-08-01 13:30:00,149.74,149.74,149.58,149.59,4500.0,92.0749,92.0749,91.9765,91.9827,4500.0
2012-08-01 13:35:00,149.58,149.68,149.54,149.67,3900.0,91.9765,92.038,91.9519,92.0319,3900.0
2012-08-01 13:40:00,149.66,149.85,149.63,149.84,2700.0,92.0257,92.1426,92.0073,92.1364,2700.0
2012-08-01 13:45:00,149.85,149.93,149.75,149.78,3800.0,92.1426,92.1918,92.0811,92.0995,3800.0
2012-08-01 13:50:00,149.73,149.76,149.66,149.69,4000.0,92.0688,92.0872,92.0257,92.0442,4000.0
2012-08-01 13:55:00,149.69,149.71,149.36,149.36,3000.0,92.0442,92.0565,91.8413,91.8413,3000.0
2012-08-01 14:00:00,149.36,149.39,149.24,149.3,10700.0,91.8413,91.8597,91.7675,91.8044,10700.0
2012-08-01 14:05:00,149.38,149.42,149.27,149.42,6400.0,91.8536,91.8782,91.7859,91.8782,6400.0
2012-08-01 14:10:00,149.42,149.53,148.72,149.1,20400.0,91.8782,91.9458,91.4477,91.6814,20400.0
2012-08-01 14:15:00,149.18,149.27,149.05,149.06,19300.0,91.7306,91.7859,91.6506,91.6568,19300.0
2012-08-01 14:20:00,149.04,149.67,149.04,149.47,9700.0,91.6445,92.0319,91.6445,91.9089,9700.0
2012-08-01 14:25:00,149.47,149.6,149.27,149.52,8200.0,91.9089,91.9888,91.7859,91.9396,8200.0
2012-08-01 14:30:00,149.51,149.52,149.16,149.22,6700.0,91.9335,91.9396,91.7183,91.7552,6700.0
2012-08-01 14:35:00,149.18,149.34,149.07,149.14,5800.0,91.7306,91.829,91.6629,91.706,5800.0
2012-08-01 14:40:00,149.09,149.22,149.0,149.11,4900.0,91.6752,91.7552,91.6199,91.6875,4900.0
2012-08-01 14:45:00,149.12,149.15,148.96,148.99,5800.0,91.6937,91.7121,91.5953,91.6137,5800.0
2012-08-01 14:50:00,148.98,149.12,148.94,148.98,5900.0,91.6076,91.6937,91.583,91.6076,5900.0
2012-08-01 14:55:00,149.02,149.33,149.02,149.23,6500.0,91.6322,91.8228,91.6322,91.7613,6500.0
2012-08-01 15:00:00,149.24,149.24,149.08,149.15,13400.0,91.7675,91.7675,91.6691,91.7121,13400.0
2012-08-01 15:05:00,149.14,149.44,149.12,149.41,7200.0,91.706,91.8905,91.6937,91.872,7200.0
2012-08-01 15:10:00,149.42,149.42,149.08,149.12,6100.0,91.8782,91.8782,91.6691,91.6937,6100.0
2012-08-01 15:15:00,149.14,149.33,149.13,149.33,3800.0,91.706,91.8228,91.6998,91.8228,3800.0
2012-08-01 15:20:00,149.31,149.34,149.21,149.29,4600.0,91.8105,91.829,91.749,91.7982,4600.0
2012-08-01 15:25:00,149.28,149.53,149.28,149.43,9800.0,91.7921,91.9458,91.7921,91.8843,9800.0
2012-08-01 15:30:00,149.42,149.44,148.99,149.12,21100.0,91.8782,91.8905,91.6137,91.6937,21100.0
2012-08-01 15:35:00,149.12,149.15,148.9,148.98,15100.0,91.6937,91.7121,91.5584,91.6076,15100.0
2012-08-01 15:40:00,148.99,149.19,148.86,149.14,19300.0,91.6137,91.7367,91.5338,91.706,19300.0
2012-08-01 15:45:00,149.14,149.14,148.74,148.74,13300.0,91.706,91.706,91.46,91.46,13300.0
2012-08-01 15:50:00,148.76,149.07,148.74,148.98,18500.0,91.4723,91.6629,91.46,91.6076,18500.0
2012-08-01 15:55:00,148.91,148.93,148.54,148.64,37300.0,91.5646,91.5769,91.337,91.3985,37300.0
2012-08-02 09:30:00,148.0,148.64,147.89,148.01,5600.0,91.005,91.3985,90.9374,91.0111,5600.0
2012-08-02 09:35:00,148.01,148.34,148.0,148.27,6100.0,91.0111,91.2141,91.005,91.171,6100.0
2012-08-02 09:40:00,148.38,148.56,148.15,148.17,5300.0,91.2387,91.3493,91.0972,91.1095,5300.0
2012-08-02 09:45:00,148.19,148.63,148.19,148.52,2900.0,91.1218,91.3924,91.1218,91.3247,2900.0
2012-08-02 09:50:00,148.52,148.52,148.17,148.33,7600.0,91.3247,91.3247,91.1095,91.2079,7600.0
2012-08-02 09:55:00,148.29,148.34,147.97,148.01,5000.0,91.1833,91.2141,90.9866,91.0111,5000.0
2012-08-02 10:00:00,148.0,148.25,147.9,148.15,3400.0,91.005,91.1587,90.9435,91.0972,3400.0
2012-08-02 10:05:00,148.16,148.16,147.52,147.93,4900.0,91.1034,91.1034,90.7098,90.962,4900.0
2012-08-02 10:10:00,147.93,148.11,147.8,148.09,2900.0,90.962,91.0726,90.882,91.0603,2900.0
2012-08-02 10:15:00,148.06,148.14,147.89,147.89,2300.0,91.0419,91.0911,90.9374,90.9374,2300.0
2012-08-02 10:20:00,147.89,148.08,147.79,147.79,3600.0,90.9374,91.0542,90.8759,90.8759,3600.0
2012-08-02 10:25:00,147.91,148.25,147.84,148.07,8600.0,90.9497,91.1587,90.9066,91.048,8600.0
2012-08-02 10:30:00,148.09,148.09,147.75,147.84,3200.0,91.0603,91.0603,90.8513,90.9066,3200.0
2012-08-02 10:35:00,147.8,147.92,147.77,147.77,5400.0,90.882,90.9558,90.8636,90.8636,5400.0
2012-08-02 10:40:00,147.72,147.87,147.68,147.81,5400.0,90.8328,90.9251,90.8082,90.8882,5400.0
2012-08-02 10:45:00,147.94,148.19,147.87,148.14,3900.0,90.9681,91.1218,90.9251,91.0911,3900.0
2012-08-02 10:50:00,148.22,148.31,147.83,147.9,6500.0,91.1403,91.1956,90.9005,90.9435,6500.0
2012-08-02 10:55:00,147.83,147.89,147.49,147.89,11800.0,90.9005,90.9374,90.6914,90.9374,11800.0
2012-08-02 11:00:00,147.85,148.0,147.71,147.99,6300.0,90.9128,91.005,90.8267,90.9988,6300.0
2012-08-02 11:05:00,148.05,148.1,147.78,147.87,3300.0,91.0357,91.0665,90.8697,90.9251,3300.0
2012-08-02 11:10:00,147.79,147.81,147.67,147.76,2200.0,90.8759,90.8882,90.8021,90.8574,2200.0
2012-08-02 11:15:00,147.89,147.89,147.58,147.71,5000.0,90.9374,90.9374,90.7467,90.8267,5000.0
2012-08-02 11:20:00,147.7,147.75,147.57,147.71,2200.0,90.8205,90.8513,90.7406,90.8267,2200.0
2012-08-02 11:25:00,147.65,147.81,147.52,147.8,2800.0,90.7898,90.8882,90.7098,90.882,2800.0
2012-08-02 11:30:00,147.8,147.93,147.56,147.77,9300.0,90.882,90.962,90.7344,90.8636,9300.0
2012-08-02 11:35:00,147.77,148.01,147.4,147.5,5000.0,90.8636,91.0111,90.6361,90.6975,5000.0
2012-08-02 11:40:00,147.5,147.63,147.37,147.37,1600.0,90.6975,90.7775,90.6176,90.6176,1600.0
2012-08-02 11:45:00,147.5,147.61,147.49,147.61,1400.0,90.6975,90.7652,90.6914,90.7652,1400.0
2012-08-02 11:50:00,147.61,147.61,147.36,147.52,4900.0,90.7652,90.7652,90.6115,90.7098,4900.0
2012-08-02 11:55:00,147.38,147.65,147.31,147.55,4500.0,90.6238,90.7898,90.5807,90.7283,4500.0
2012-08-02 12:00:00,147.71,147.71,147.51,147.63,2300.0,90.8267,90.8267,90.7037,90.7775,2300.0
2012-08-02 12:05:00,147.52,147.65,147.52,147.65,3400.0,90.7098,90.7898,90.7098,90.7898,3400.0
2012-08-02 12:10:00,147.63,147.67,147.54,147.65,3700.0,90.7775,90.8021,90.7221,90.7898,3700.0
2012-08-02 12:15:00,147.6,147.68,147.42,147.54,4700.0,90.759,90.8082,90.6484,90.7221,4700.0
2012-08-02 12:20:00,147.49,147.55,147.38,147.42,3500.0,90.6914,90.7283,90.6238,90.6484,3500.0
2012-08-02 12:25:00,147.51,147.78,147.5,147.61,5400.0,90.7037,90.8697,90.6975,90.7652,5400.0
2012-08-02 12:30:00,147.69,147.85,147.53,147.74,6800.0,90.8144,90.9128,90.716,90.8451,6800.0
2012-08-02 12:35:00,147.63,147.74,147.6,147.74,400.0,90.7775,90.8451,90.759,90.8451,400.0
2012-08-02 12:40:00,147.69,147.71,147.6,147.7,3600.0,90.8144,90.8267,90.759,90.8205,3600.0
2012-08-02 12:45:00,147.71,147.81,147.65,147.81,4100.0,90.8267,90.8882,90.7898,90.8882,4100.0
2012-08-02 12:50:00,147.73,147.86,147.68,147.8,7700.0,90.839,90.9189,90.8082,90.882,7700.0
2012-08-02 12:55:00,147.79,148.03,147.79,147.95,2600.0,90.8759,91.0234,90.8759,90.9743,2600.0
2012-08-02 13:00:00,147.94,147.99,147.74,147.77,2100.0,90.9681,90.9988,90.8451,90.8636,2100.0
2012-08-02 13:05:00,147.79,148.06,147.78,148.06,1900.0,90.8759,91.0419,90.8697,91.0419,1900.0
2012-08-02 13:10:00,148.1,148.14,147.96,147.96,4700.0,91.0665,91.0911,90.9804,90.9804,4700.0
2012-08-02 13:15:00,148.04,148.06,147.85,148.0,3400.0,91.0296,91.0419,90.9128,91.005,3400.0
2012-08-02 13:20:00,148.01,148.15,147.94,148.15,2400.0,91.0111,91.0972,90.9681,91.0972,2400.0
2012-08-02 13:25:00,148.15,148.17,148.04,148.16,3000.0,91.0972,91.1095,91.0296,91.1034,3000.0
2012-08-02 13:30:00,148.1,148.13,147.91,147.96,5100.0,91.0665,91.0849,90.9497,90.9804,5100.0
2012-08-02 13:35:00,147.97,147.97,147.8,147.93,3500.0,90.9866,90.9866,90.882,90.962,3500.0
2012-08-02 13:40:00,147.95,147.95,147.86,147.89,2400.0,90.9743,90.9743,90.9189,90.9374,2400.0
2012-08-02 13:45:00,147.9,147.96,147.81,147.83,1400.0,90.9435,90.9804,90.8882,90.9005,1400.0
2012-08-02 13:50:00,147.82,147.98,147.7,147.78,4300.0,90.8943,90.9927,90.8205,90.8697,4300.0
2012-08-02 13:55:00,147.73,147.97,147.7,147.76,7800.0,90.839,90.9866,90.8205,90.8574,7800.0
2012-08-02 14:00:00,147.71,147.86,147.71,147.86,2100.0,90.8267,90.9189,90.8267,90.9189,2100.0
2012-08-02 14:05:00,147.97,148.03,147.9,147.9,1800.0,90.9866,91.0234,90.9435,90.9435,1800.0
2012-08-02 14:10:00,147.92,148.03,147.83,147.91,4300.0,90.9558,91.0234,90.9005,90.9497,4300.0
2012-08-02 14:15:00,147.93,148.0,147.83,148.0,3600.0,90.962,91.005,90.9005,91.005,3600.0
2012-08-02 14:20:00,147.98,148.09,147.98,148.05,4300.0,90.9927,91.0603,90.9927,91.0357,4300.0
2012-08-02 14:25:00,148.02,148.17,147.98,148.04,3600.0,91.0173,91.1095,90.9927,91.0296,3600.0
2012-08-02 14:30:00,148.02,148.26,148.02,148.25,2400.0,91.0173,91.1649,91.0173,91.1587,2400.0
2012-08-02 14:35:00,148.29,148.47,148.23,148.31,3500.0,91.1833,91.294,91.1464,91.1956,3500.0
2012-08-02 14:40:00,148.34,148.34,148.1,148.1,5400.0,91.2141,91.2141,91.0665,91.0665,5400.0
2012-08-02 14:45:00,148.08,148.21,148.03,148.1,4900.0,91.0542,91.1341,91.0234,91.0665,4900.0
2012-08-02 14:50:00,148.11,148.15,147.85,147.95,4600.0,91.0726,91.0972,90.9128,90.9743,4600.0
2012-08-02 14:55:00,147.95,148.1,147.9,147.93,3900.0,90.9743,91.0665,90.9435,90.962,3900.0
2012-08-02 15:00:00,148.02,148.26,148.02,148.19,2900.0,91.0173,91.1649,91.0173,91.1218,2900.0
2012-08-02 15:05:00,148.2,148.29,148.1,148.19,6200.0,91.128,91.1833,91.0665,91.1218,6200.0
2012-08-02 15:10:00,148.21,148.42,148.17,148.33,6800.0,91.1341,91.2633,91.1095,91.2079,6800.0
2012-08-02 15:15:00,148.3,148.33,148.04,148.16,8200.0,91.1895,91.2079,91.0296,91.1034,8200.0
2012-08-02 15:20:00,148.19,148.34,148.14,148.18,4500.0,91.1218,91.2141,91.0911,91.1157,4500.0
2012-08-02 15:25:00,148.2,148.44,148.19,148.24,6900.0,91.128,91.2756,91.1218,91.1526,6900.0
2012-08-02 15:30:00,148.35,148.45,148.22,148.27,14300.0,91.2202,91.2817,91.1403,91.171,14300.0
2012-08-02 15:35:00,148.3,148.56,148.16,148.54,16000.0,91.1895,91.3493,91.1034,91.337,16000.0
2012-08-02 15:40:00,148.53,148.63,148.4,148.61,21200.0,91.3309,91.3924,91.251,91.3801,21200.0
2012-08-02 15:45:00,148.61,148.65,148.24,148.6,21000.0,91.3801,91.4047,91.1526,91.3739,21000.0
2012-08-02 15:50:00,148.61,148.66,148.5,148.53,17800.0,91.3801,91.4108,91.3124,91.3309,17800.0
2012-08-02 15:55:00,148.54,148.92,148.53,148.75,42700.0,91.337,91.5707,91.3309,91.4662,42700.0
2012-08-03 09:30:00,152.29,152.68,150.75,151.1,13700.0,93.6429,93.8827,92.696,92.9112,13700.0
2012-08-03 09:35:00,151.23,151.92,151.07,151.08,10300.0,92.9911,93.4154,92.8927,92.8989,10300.0
2012-08-03 09:40:00,150.91,151.14,149.55,149.91,12100.0,92.7944,92.9358,91.9581,92.1795,12100.0
2012-08-03 09:45:00,149.92,150.14,149.75,149.98,6600.0,92.1856,92.3209,92.0811,92.2225,6600.0
2012-08-03 09:50:00,150.04,150.18,149.71,149.71,7800.0,92.2594,92.3455,92.0565,92.0565,7800.0
2012-08-03 09:55:00,149.78,149.78,149.29,149.65,4900.0,92.0995,92.0995,91.7982,92.0196,4900.0
2012-08-03 10:00:00,149.65,150.47,149.55,150.21,10900.0,92.0196,92.5238,91.9581,92.3639,10900.0
2012-08-03 10:05:00,150.38,150.6,150.29,150.38,8500.0,92.4685,92.6037,92.4131,92.4685,8500.0
2012-08-03 10:10:00,150.22,150.33,150.0,150.0,3300.0,92.3701,92.4377,92.2348,92.2348,3300.0
2012-08-03 10:15:00,150.05,150.17,150.01,150.17,5300.0,92.2655,92.3393,92.2409,92.3393,5300.0
2012-08-03 10:20:00,150.06,150.21,149.89,150.21,6900.0,92.2717,92.3639,92.1672,92.3639,6900.0
2012-08-03 10:25:00,150.21,150.37,150.1,150.36,3300.0,92.3639,92.4623,92.2963,92.4562,3300.0
2012-08-03 10:30:00,150.38,150.38,150.2,150.2,800.0,92.4685,92.4685,92.3578,92.3578,800.0
2012-08-03 10:35:00,150.02,150.18,150.01,150.01,900.0,92.2471,92.3455,92.2409,92.2409,900.0
2012-08-03 10:40:00,149.97,150.24,149.94,150.07,6000.0,92.2163,92.3824,92.1979,92.2778,6000.0
2012-08-03 10:45:00,150.02,150.12,149.7,149.7,5000.0,92.2471,92.3086,92.0503,92.0503,5000.0
2012-08-03 10:50:00,149.68,149.68,149.39,149.64,7700.0,92.038,92.038,91.8597,92.0134,7700.0
2012-08-03 10:55:00,149.64,149.83,149.55,149.78,2600.0,92.0134,92.1303,91.9581,92.0995,2600.0
2012-08-03 11:00:00,149.89,149.93,149.55,149.63,5000.0,92.1672,92.1918,91.9581,92.0073,5000.0
2012-08-03 11:05:00,149.63,149.85,149.59,149.85,3100.0,92.0073,92.1426,91.9827,92.1426,3100.0
2012-08-03 11:10:00,149.85,149.85,149.51,149.62,6400.0,92.1426,92.1426,91.9335,92.0011,6400.0
2012-08-03 11:15:00,149.7,149.74,149.33,149.38,11500.0,92.0503,92.0749,91.8228,91.8536,11500.0
2012-08-03 11:20:00,149.35,149.37,149.0,149.08,10700.0,91.8351,91.8474,91.6199,91.6691,10700.0
2012-08-03 11:25:00,149.08,149.1,148.98,149.1,4000.0,91.6691,91.6814,91.6076,91.6814,4000.0
2012-08-03 11:30:00,149.1,149.13,148.98,149.03,3300.0,91.6814,91.6998,91.6076,91.6383,3300.0
2012-08-03 11:35:00,149.02,149.43,148.97,149.43,7500.0,91.6322,91.8843,91.6014,91.8843,7500.0
2012-08-03 11:40:00,149.41,149.41,149.22,149.28,3100.0,91.872,91.872,91.7552,91.7921,3100.0
2012-08-03 11:45:00,149.25,149.29,149.01,149.1,2700.0,91.7736,91.7982,91.626,91.6814,2700.0
2012-08-03 11:50:00,149.09,149.09,148.79,148.79,6300.0,91.6752,91.6752,91.4908,91.4908,6300.0
2012-08-03 11:55:00,148.86,148.91,148.72,148.8,3600.0,91.5338,91.5646,91.4477,91.4969,3600.0
2012-08-03 12:00:00,148.75,148.87,148.63,148.68,7700.0,91.4662,91.54,91.3924,91.4231,7700.0
2012-08-03 12:05:00,148.68,148.68,148.5,148.53,10700.0,91.4231,91.4231,91.3124,91.3309,10700.0
2012-08-03 12:10:00,148.58,148.61,148.38,148.5,3300.0,91.3616,91.3801,91.2387,91.3124,3300.0
2012-08-03 12:15:00,148.47,148.47,148.38,148.39,1300.0,91.294,91.294,91.2387,91.2448,1300.0
2012-08-03 12:20:00,148.39,148.44,148.33,148.36,3900.0,91.2448,91.2756,91.2079,91.2264,3900.0
2012-08-03 12:25:00,148.36,148.41,148.32,148.41,6700.0,91.2264,91.2571,91.2018,91.2571,6700.0
2012-08-03 12:30:00,148.41,148.42,148.29,148.29,2800.0,91.2571,91.2633,91.1833,91.1833,2800.0
2012-08-03 12:35:00,148.3,148.4,148.09,148.28,16600.0,91.1895,91.251,91.0603,91.1772,16600.0
2012-08-03 12:40:00,148.26,148.4,148.21,148.37,8300.0,91.1649,91.251,91.1341,91.2325,8300.0
2012-08-03 12:45:00,148.36,148.38,148.23,148.32,4800.0,91.2264,91.2387,91.1464,91.2018,4800.0
2012-08-03 12:50:00,148.39,148.5,148.33,148.46,4800.0,91.2448,91.3124,91.2079,91.2879,4800.0
2012-08-03 12:55:00,148.44,148.44,148.29,148.36,4000.0,91.2756,91.2756,91.1833,91.2264,4000.0
2012-08-03 13:00:00,148.29,148.31,148.06,148.29,5800.0,91.1833,91.1956,91.0419,91.1833,5800.0
2012-08-03 13:05:00,148.29,148.36,148.23,148.28,11100.0,91.1833,91.2264,91.1464,91.1772,11100.0
2012-08-03 13:10:00,148.28,148.44,148.15,148.41,7000.0,91.1772,91.2756,91.0972,91.2571,7000.0
2012-08-03 13:15:00,148.41,148.46,148.35,148.45,2400.0,91.2571,91.2879,91.2202,91.2817,2400.0
2012-08-03 13:20:00,148.44,148.44,148.33,148.33,8600.0,91.2756,91.2756,91.2079,91.2079,8600.0
2012-08-03 13:25:00,148.37,148.4,148.32,148.39,5800.0,91.2325,91.251,91.2018,91.2448,5800.0
2012-08-03 13:30:00,148.42,148.54,148.36,148.5,5500.0,91.2633,91.337,91.2264,91.3124,5500.0
2012-08-03 13:35:00,148.52,148.64,148.42,148.62,6600.0,91.3247,91.3985,91.2633,91.3862,6600.0
2012-08-03 13:40:00,148.62,148.63,148.51,148.55,12700.0,91.3862,91.3924,91.3186,91.3432,12700.0
2012-08-03 13:45:00,148.53,148.58,148.45,148.53,1700.0,91.3309,91.3616,91.2817,91.3309,1700.0
2012-08-03 13:50:00,148.49,148.6,148.49,148.57,2600.0,91.3063,91.3739,91.3063,91.3555,2600.0
2012-08-03 13:55:00,148.57,148.59,148.45,148.45,5900.0,91.3555,91.3678,91.2817,91.2817,5900.0
2012-08-03 14:00:00,148.44,148.46,148.32,148.32,3700.0,91.2756,91.2879,91.2018,91.2018,3700.0
2012-08-03 14:05:00,148.35,148.42,148.27,148.36,5500.0,91.2202,91.2633,91.171,91.2264,5500.0
2012-08-03 14:10:00,148.36,148.42,148.35,148.41,3600.0,91.2264,91.2633,91.2202,91.2571,3600.0
2012-08-03 14:15:00,148.41,148.43,148.27,148.33,6400.0,91.2571,91.2694,91.171,91.2079,6400.0
2012-08-03 14:20:00,148.33,148.4,148.31,148.32,3500.0,91.2079,91.251,91.1956,91.2018,3500.0
2012-08-03 14:25:00,148.27,148.32,148.2,148.2,6700.0,91.171,91.2018,91.128,91.128,6700.0
2012-08-03 14:30:00,148.24,148.25,147.91,147.91,20700.0,91.1526,91.1587,90.9497,90.9497,20700.0
2012-08-03 14:35:00,147.94,148.04,147.94,148.01,5200.0,90.9681,91.0296,90.9681,91.0111,5200.0
2012-08-03 14:40:00,148.02,148.08,147.94,148.0,11900.0,91.0173,91.0542,90.9681,91.005,11900.0
2012-08-03 14:45:00,148.0,148.29,147.98,148.26,5500.0,91.005,91.1833,90.9927,91.1649,5500.0
2012-08-03 14:50:00,148.25,148.25,148.13,148.19,6100.0,91.1587,91.1587,91.0849,91.1218,6100.0
2012-08-03 14:55:00,148.21,148.28,148.19,148.24,4700.0,91.1341,91.1772,91.1218,91.1526,4700.0
2012-08-03 15:00:00,148.21,148.34,148.0,148.09,16300.0,91.1341,91.2141,91.005,91.0603,16300.0
2012-08-03 15:05:00,148.09,148.1,147.95,147.95,14400.0,91.0603,91.0665,90.9743,90.9743,14400.0
2012-08-03 15:10:00,147.94,148.02,147.94,148.02,7900.0,90.9681,91.0173,90.9681,91.0173,7900.0
2012-08-03 15:15:00,148.0,148.05,147.93,148.05,11500.0,91.005,91.0357,90.962,91.0357,11500.0
2012-08-03 15:20:00,148.05,148.17,148.04,148.04,14500.0,91.0357,91.1095,91.0296,91.0296,14500.0
2012-08-03 15:25:00,148.03,148.06,147.49,147.55,29500.0,91.0234,91.0419,90.6914,90.7283,29500.0
2012-08-03 15:30:00,147.57,147.63,147.4,147.53,16300.0,90.7406,90.7775,90.6361,90.716,16300.0
2012-08-03 15:35:00,147.52,147.55,147.23,147.52,16600.0,90.7098,90.7283,90.5315,90.7098,16600.0
2012-08-03 15:40:00,147.52,147.93,147.52,147.91,15400.0,90.7098,90.962,90.7098,90.9497,15400.0
2012-08-03 15:45:00,147.9,148.49,147.9,148.44,18200.0,90.9435,91.3063,90.9435,91.2756,18200.0
2012-08-03 15:50:00,148.42,148.43,147.86,147.86,19900.0,91.2633,91.2694,90.9189,90.9189,19900.0
2012-08-03 15:55:00,147.85,148.04,147.72,147.91,47900.0,90.9128,91.0296,90.8328,90.9497,47900.0
2012-08-06 09:30:00,148.76,148.76,148.13,148.43,10900.0,91.4723,91.4723,91.0849,91.2694,10900.0
2012-08-06 09:35:00,148.35,149.11,148.33,149.11,1800.0,91.2202,91.6875,91.2079,91.6875,1800.0
2012-08-06 09:40:00,149.12,149.26,149.02,149.06,3100.0,91.6937,91.7798,91.6322,91.6568,3100.0
2012-08-06 09:45:00,149.07,149.25,149.07,149.25,20000.0,91.6629,91.7736,91.6629,91.7736,20000.0
2012-08-06 09:50:00,149.25,149.31,149.16,149.24,19800.0,91.7736,91.8105,91.7183,91.7675,19800.0
2012-08-06 09:55:00,149.28,149.36,149.23,149.23,6400.0,91.7921,91.8413,91.7613,91.7613,6400.0
2012-08-06 10:00:00,149.23,149.33,149.19,149.19,6300.0,91.7613,91.8228,91.7367,91.7367,6300.0
2012-08-06 10:05:00,149.19,149.19,148.81,148.81,7100.0,91.7367,91.7367,91.5031,91.5031,7100.0
2012-08-06 10:10:00,148.87,149.06,148.87,148.96,3500.0,91.54,91.6568,91.54,91.5953,3500.0
2012-08-06 10:15:00,148.92,148.92,148.62,148.66,17900.0,91.5707,91.5707,91.3862,91.4108,17900.0
2012-08-06 10:20:00,148.72,149.04,148.69,149.04,7700.0,91.4477,91.6445,91.4293,91.6445,7700.0
2012-08-06 10:25:00,149.02,149.09,148.91,149.01,4000.0,91.6322,91.6752,91.5646,91.626,4000.0
2012-08-06 10:30:00,149.05,149.1,148.92,148.92,5700.0,91.6506,91.6814,91.5707,91.5707,5700.0
2012-08-06 10:35:00,148.92,148.92,148.78,148.81,4100.0,91.5707,91.5707,91.4846,91.5031,4100.0
2012-08-06 10:40:00,148.8,148.87,148.72,148.84,1200.0,91.4969,91.54,91.4477,91.5215,1200.0
2012-08-06 10:45:00,148.84,148.9,148.83,148.9,3600.0,91.5215,91.5584,91.5154,91.5584,3600.0
2012-08-06 10:50:00,148.88,149.07,148.8,149.02,17200.0,91.5461,91.6629,91.4969,91.6322,17200.0
2012-08-06 10:55:00,148.99,149.12,148.74,148.74,10700.0,91.6137,91.6937,91.46,91.46,10700.0
2012-08-06 11:00:00,148.78,148.8,148.74,148.77,6800.0,91.4846,91.4969,91.46,91.4785,6800.0
2012-08-06 11:05:00,148.79,148.8,148.72,148.75,7000.0,91.4908,91.4969,91.4477,91.4662,7000.0
2012-08-06 11:10:00,148.72,148.74,148.56,148.64,7200.0,91.4477,91.46,91.3493,91.3985,7200.0
2012-08-06 11:15:00,148.68,148.68,148.11,148.24,19100.0,91.4231,91.4231,91.0726,91.1526,19100.0
2012-08-06 11:20:00,148.29,148.29,148.17,148.17,5000.0,91.1833,91.1833,91.1095,91.1095,5000.0
2012-08-06 11:25:00,148.21,148.25,148.12,148.13,4300.0,91.1341,91.1587,91.0788,91.0849,4300.0
2012-08-06 11:30:00,148.11,148.13,147.99,148.02,2500.0,91.0726,91.0849,90.9988,91.0173,2500.0
2012-08-06 11:35:00,147.98,148.01,147.79,147.81,10500.0,90.9927,91.0111,90.8759,90.8882,10500.0
2012-08-06 11:40:00,147.8,147.82,147.77,147.77,2400.0,90.882,90.8943,90.8636,90.8636,2400.0
2012-08-06 11:45:00,147.8,147.82,147.79,147.82,6700.0,90.882,90.8943,90.8759,90.8943,6700.0
2012-08-06 11:50:00,147.82,147.85,147.8,147.85,4100.0,90.8943,90.9128,90.882,90.9128,4100.0
2012-08-06 11:55:00,147.87,147.87,147.81,147.84,1800.0,90.9251,90.9251,90.8882,90.9066,1800.0
2012-08-06 12:00:00,147.87,147.89,147.83,147.89,2500.0,90.9251,90.9374,90.9005,90.9374,2500.0
2012-08-06 12:05:00,147.9,147.92,147.87,147.88,2400.0,90.9435,90.9558,90.9251,90.9312,2400.0
2012-08-06 12:10:00,147.87,147.91,147.84,147.91,700.0,90.9251,90.9497,90.9066,90.9497,700.0
2012-08-06 12:15:00,147.88,147.92,147.83,147.92,2400.0,90.9312,90.9558,90.9005,90.9558,2400.0
2012-08-06 12:20:00,147.92,147.92,147.85,147.92,5100.0,90.9558,90.9558,90.9128,90.9558,5100.0
2012-08-06 12:25:00,147.85,147.86,147.77,147.78,4700.0,90.9128,90.9189,90.8636,90.8697,4700.0
2012-08-06 12:30:00,147.83,147.84,147.79,147.83,2100.0,90.9005,90.9066,90.8759,90.9005,2100.0
2012-08-06 12:35:00,147.79,147.84,147.78,147.84,3900.0,90.8759,90.9066,90.8697,90.9066,3900.0
2012-08-06 12:40:00,147.77,147.86,147.77,147.81,2600.0,90.8636,90.9189,90.8636,90.8882,2600.0
2012-08-06 12:45:00,147.81,147.85,147.77,147.77,3400.0,90.8882,90.9128,90.8636,90.8636,3400.0
2012-08-06 12:50:00,147.8,147.81,147.75,147.75,900.0,90.882,90.8882,90.8513,90.8513,900.0
2012-08-06 12:55:00,147.75,147.81,147.71,147.81,4600.0,90.8513,90.8882,90.8267,90.8882,4600.0
2012-08-06 13:00:00,147.82,147.86,147.63,147.63,16400.0,90.8943,90.9189,90.7775,90.7775,16400.0
2012-08-06 13:05:00,147.63,147.64,147.5,147.6,7300.0,90.7775,90.7836,90.6975,90.759,7300.0
2012-08-06 13:10:00,147.52,147.53,147.47,147.53,1900.0,90.7098,90.716,90.6791,90.716,1900.0
2012-08-06 13:15:00,147.49,147.61,147.49,147.61,1400.0,90.6914,90.7652,90.6914,90.7652,1400.0
2012-08-06 13:20:00,147.63,147.67,147.59,147.59,1200.0,90.7775,90.8021,90.7529,90.7529,1200.0
2012-08-06 13:25:00,147.64,147.64,147.35,147.52,9000.0,90.7836,90.7836,90.6053,90.7098,9000.0
2012-08-06 13:30:00,147.53,147.63,146.75,146.88,31200.0,90.716,90.7775,90.2364,90.3163,31200.0
2012-08-06 13:35:00,147.02,147.27,147.02,147.17,5700.0,90.4024,90.5561,90.4024,90.4946,5700.0
2012-08-06 13:40:00,147.15,147.35,147.15,147.32,7400.0,90.4823,90.6053,90.4823,90.5869,7400.0
2012-08-06 13:45:00,147.32,147.4,147.18,147.18,10100.0,90.5869,90.6361,90.5008,90.5008,10100.0
2012-08-06 13:50:00,147.18,147.2,147.13,147.18,3500.0,90.5008,90.5131,90.47,90.5008,3500.0
2012-08-06 13:55:00,147.2,147.2,147.15,147.2,4400.0,90.5131,90.5131,90.4823,90.5131,4400.0
2012-08-06 14:00:00,147.2,147.2,147.13,147.15,5000.0,90.5131,90.5131,90.47,90.4823,5000.0
2012-08-06 14:05:00,147.18,147.2,147.06,147.13,7300.0,90.5008,90.5131,90.427,90.47,7300.0
2012-08-06 14:10:00,147.19,147.28,147.19,147.23,2200.0,90.5069,90.5623,90.5069,90.5315,2200.0
2012-08-06 14:15:00,147.2,147.22,147.16,147.21,1500.0,90.5131,90.5254,90.4885,90.5192,1500.0
2012-08-06 14:20:00,147.22,147.29,147.2,147.24,2600.0,90.5254,90.5684,90.5131,90.5377,2600.0
2012-08-06 14:25:00,147.19,147.27,147.19,147.25,2100.0,90.5069,90.5561,90.5069,90.5438,2100.0
2012-08-06 14:30:00,147.25,147.31,147.16,147.26,6200.0,90.5438,90.5807,90.4885,90.55,6200.0
2012-08-06 14:35:00,147.26,147.26,147.17,147.2,2600.0,90.55,90.55,90.4946,90.5131,2600.0
2012-08-06 14:40:00,147.2,147.2,147.04,147.19,10800.0,90.5131,90.5131,90.4147,90.5069,10800.0
2012-08-06 14:45:00,147.17,147.2,147.15,147.19,3300.0,90.4946,90.5131,90.4823,90.5069,3300.0
2012-08-06 14:50:00,147.17,147.23,147.16,147.2,6000.0,90.4946,90.5315,90.4885,90.5131,6000.0
2012-08-06 14:55:00,147.2,147.2,146.84,146.89,18400.0,90.5131,90.5131,90.2917,90.3225,18400.0
2012-08-06 15:00:00,146.89,146.98,146.89,146.97,10600.0,90.3225,90.3778,90.3225,90.3717,10600.0
2012-08-06 15:05:00,146.95,146.98,146.92,146.94,5200.0,90.3594,90.3778,90.3409,90.3532,5200.0
2012-08-06 15:10:00,146.9,146.98,146.89,146.91,9500.0,90.3286,90.3778,90.3225,90.3348,9500.0
2012-08-06 15:15:00,146.89,146.91,146.52,146.83,20000.0,90.3225,90.3348,90.0949,90.2856,20000.0
2012-08-06 15:20:00,146.82,146.9,146.19,146.42,41500.0,90.2794,90.3286,89.892,90.0335,41500.0
2012-08-06 15:25:00,146.41,146.63,146.41,146.57,20800.0,90.0273,90.1626,90.0273,90.1257,20800.0
2012-08-06 15:30:00,146.58,146.75,146.58,146.75,9800.0,90.1318,90.2364,90.1318,90.2364,9800.0
2012-08-06 15:35:00,146.74,146.8,146.73,146.79,11500.0,90.2302,90.2671,90.2241,90.261,11500.0
2012-08-06 15:40:00,146.8,146.84,146.72,146.74,12100.0,90.2671,90.2917,90.2179,90.2302,12100.0
2012-08-06 15:45:00,146.76,146.85,146.69,146.83,23900.0,90.2425,90.2979,90.1995,90.2856,23900.0
2012-08-06 15:50:00,146.84,146.86,146.78,146.8,27900.0,90.2917,90.304,90.2548,90.2671,27900.0
2012-08-06 15:55:00,146.79,146.82,146.34,146.39,98100.0,90.261,90.2794,89.9843,90.015,98100.0
2012-08-07 09:30:00,146.7,146.97,146.43,146.73,10500.0,90.2056,90.3717,90.0396,90.2241,10500.0
2012-08-07 09:35:00,146.56,146.7,146.01,146.27,9800.0,90.1195,90.2056,89.7813,89.9412,9800.0
2012-08-07 09:40:00,146.27,146.33,146.1,146.16,6700.0,89.9412,89.9781,89.8367,89.8736,6700.0
2012-08-07 09:45:00,146.14,146.14,145.8,145.8,9200.0,89.8613,89.8613,89.6522,89.6522,9200.0
2012-08-07 09:50:00,145.91,145.94,145.59,145.71,9900.0,89.7199,89.7383,89.5231,89.5969,9900.0
2012-08-07 09:55:00,145.68,145.68,145.46,145.49,3100.0,89.5784,89.5784,89.4432,89.4616,3100.0
2012-08-07 10:00:00,145.5,145.78,145.49,145.63,5600.0,89.4678,89.6399,89.4616,89.5477,5600.0
2012-08-07 10:05:00,145.67,145.8,145.59,145.77,5100.0,89.5723,89.6522,89.5231,89.6338,5100.0
2012-08-07 10:10:00,145.75,145.86,145.61,145.69,7800.0,89.6215,89.6891,89.5354,89.5846,7800.0
2012-08-07 10:15:00,145.69,145.72,145.5,145.61,9700.0,89.5846,89.603,89.4678,89.5354,9700.0
2012-08-07 10:20:00,145.59,145.84,145.59,145.81,3000.0,89.5231,89.6768,89.5231,89.6584,3000.0
2012-08-07 10:25:00,145.8,145.92,145.8,145.92,2600.0,89.6522,89.726,89.6522,89.726,2600.0
2012-08-07 10:30:00,145.85,145.99,145.85,145.9,2500.0,89.683,89.7691,89.683,89.7137,2500.0
2012-08-07 10:35:00,145.88,145.88,145.64,145.87,7200.0,89.7014,89.7014,89.5538,89.6953,7200.0
2012-08-07 10:40:00,145.74,145.81,145.64,145.66,4700.0,89.6153,89.6584,89.5538,89.5661,4700.0
2012-08-07 10:45:00,145.67,145.8,145.67,145.77,3100.0,89.5723,89.6522,89.5723,89.6338,3100.0
2012-08-07 10:50:00,145.72,145.89,145.71,145.85,4200.0,89.603,89.7076,89.5969,89.683,4200.0
2012-08-07 10:55:00,145.85,145.85,145.69,145.73,1900.0,89.683,89.683,89.5846,89.6092,1900.0
2012-08-07 11:00:00,145.72,145.81,145.68,145.77,2600.0,89.603,89.6584,89.5784,89.6338,2600.0
2012-08-07 11:05:00,145.69,145.74,145.58,145.61,3500.0,89.5846,89.6153,89.5169,89.5354,3500.0
2012-08-07 11:10:00,145.62,145.63,145.55,145.55,2800.0,89.5415,89.5477,89.4985,89.4985,2800.0
2012-08-07 11:15:00,145.52,145.62,145.52,145.57,2300.0,89.48,89.5415,89.48,89.5108,2300.0
2012-08-07 11:20:00,145.57,145.69,145.51,145.69,2400.0,89.5108,89.5846,89.4739,89.5846,2400.0
2012-08-07 11:25:00,145.69,145.75,145.63,145.73,4800.0,89.5846,89.6215,89.5477,89.6092,4800.0
2012-08-07 11:30:00,145.71,145.78,145.68,145.78,1800.0,89.5969,89.6399,89.5784,89.6399,1800.0
2012-08-07 11:35:00,145.75,145.8,145.66,145.74,3300.0,89.6215,89.6522,89.5661,89.6153,3300.0
2012-08-07 11:40:00,145.78,145.96,145.76,145.94,4800.0,89.6399,89.7506,89.6276,89.7383,4800.0
2012-08-07 11:45:00,145.89,145.89,145.73,145.83,7900.0,89.7076,89.7076,89.6092,89.6707,7900.0
2012-08-07 11:50:00,145.8,145.94,145.77,145.94,15200.0,89.6522,89.7383,89.6338,89.7383,15200.0
2012-08-07 11:55:00,145.93,146.06,145.93,146.06,8000.0,89.7322,89.8121,89.7322,89.8121,8000.0
2012-08-07 12:00:00,146.05,146.11,146.02,146.03,7500.0,89.8059,89.8428,89.7875,89.7936,7500.0
2012-08-07 12:05:00,146.03,146.21,146.01,146.21,7700.0,89.7936,89.9043,89.7813,89.9043,7700.0
2012-08-07 12:10:00,146.26,146.26,146.05,146.05,13700.0,89.9351,89.9351,89.8059,89.8059,13700.0
2012-08-07 12:15:00,146.05,146.07,145.98,145.99,9900.0,89.8059,89.8182,89.7629,89.7691,9900.0
2012-08-07 12:20:00,146.0,146.0,145.93,145.95,10400.0,89.7752,89.7752,89.7322,89.7445,10400.0
2012-08-07 12:25:00,145.96,146.0,145.93,145.93,6900.0,89.7506,89.7752,89.7322,89.7322,6900.0
2012-08-07 12:30:00,145.93,145.99,145.93,145.99,4500.0,89.7322,89.7691,89.7322,89.7691,4500.0
2012-08-07 12:35:00,145.99,145.99,145.93,145.93,2100.0,89.7691,89.7691,89.7322,89.7322,2100.0
2012-08-07 12:40:00,145.93,146.01,145.93,146.0,2700.0,89.7322,89.7813,89.7322,89.7752,2700.0
2012-08-07 12:45:00,146.05,146.05,146.0,146.01,1500.0,89.8059,89.8059,89.7752,89.7813,1500.0
2012-08-07 12:50:00,146.0,146.11,146.0,146.0,6100.0,89.7752,89.8428,89.7752,89.7752,6100.0
2012-08-07 12:55:00,146.04,146.04,145.99,145.99,1600.0,89.7998,89.7998,89.7691,89.7691,1600.0
2012-08-07 13:00:00,145.99,146.02,145.96,145.99,2000.0,89.7691,89.7875,89.7506,89.7691,2000.0
2012-08-07 13:05:00,145.96,146.0,145.93,146.0,3100.0,89.7506,89.7752,89.7322,89.7752,3100.0
2012-08-07 13:10:00,145.99,146.04,145.98,146.03,3700.0,89.7691,89.7998,89.7629,89.7936,3700.0
2012-08-07 13:15:00,145.99,146.04,145.99,146.02,2200.0,89.7691,89.7998,89.7691,89.7875,2200.0
2012-08-07 13:20:00,146.02,146.04,145.93,145.94,4600.0,89.7875,89.7998,89.7322,89.7383,4600.0
2012-08-07 13:25:00,145.96,145.96,145.93,145.93,7900.0,89.7506,89.7506,89.7322,89.7322,7900.0
2012-08-07 13:30:00,145.93,145.99,145.91,145.98,7200.0,89.7322,89.7691,89.7199,89.7629,7200.0
2012-08-07 13:35:00,145.99,145.99,145.91,145.94,5300.0,89.7691,89.7691,89.7199,89.7383,5300.0
2012-08-07 13:40:00,145.94,145.97,145.91,145.94,4400.0,89.7383,89.7568,89.7199,89.7383,4400.0
2012-08-07 13:45:00,145.93,145.94,145.86,145.92,7700.0,89.7322,89.7383,89.6891,89.726,7700.0
2012-08-07 13:50:00,145.9,145.92,145.83,145.9,3900.0,89.7137,89.726,89.6707,89.7137,3900.0
2012-08-07 13:55:00,145.85,145.85,145.75,145.77,4100.0,89.683,89.683,89.6215,89.6338,4100.0
2012-08-07 14:00:00,145.75,145.93,145.75,145.9,8200.0,89.6215,89.7322,89.6215,89.7137,8200.0
2012-08-07 14:05:00,145.91,145.93,145.85,145.85,4000.0,89.7199,89.7322,89.683,89.683,4000.0
2012-08-07 14:10:00,145.84,145.84,145.79,145.84,4300.0,89.6768,89.6768,89.6461,89.6768,4300.0
2012-08-07 14:15:00,145.82,145.95,145.8,145.95,14300.0,89.6645,89.7445,89.6522,89.7445,14300.0
2012-08-07 14:20:00,145.96,145.98,145.89,145.94,9900.0,89.7506,89.7629,89.7076,89.7383,9900.0
2012-08-07 14:25:00,145.93,145.93,145.74,145.76,4700.0,89.7322,89.7322,89.6153,89.6276,4700.0
2012-08-07 14:30:00,145.75,145.82,145.73,145.82,4400.0,89.6215,89.6645,89.6092,89.6645,4400.0
2012-08-07 14:35:00,145.81,145.84,145.81,145.81,3900.0,89.6584,89.6768,89.6584,89.6584,3900.0
2012-08-07 14:40:00,145.81,145.83,145.67,145.7,5200.0,89.6584,89.6707,89.5723,89.5907,5200.0
2012-08-07 14:45:00,145.67,145.67,145.52,145.57,3000.0,89.5723,89.5723,89.48,89.5108,3000.0
2012-08-07 14:50:00,145.51,145.56,145.5,145.52,3600.0,89.4739,89.5046,89.4678,89.48,3600.0
2012-08-07 14:55:00,145.5,145.56,145.5,145.53,6900.0,89.4678,89.5046,89.4678,89.4862,6900.0
2012-08-07 15:00:00,145.55,145.57,145.46,145.46,13400.0,89.4985,89.5108,89.4432,89.4432,13400.0
2012-08-07 15:05:00,145.46,145.53,145.44,145.49,5900.0,89.4432,89.4862,89.4309,89.4616,5900.0
2012-08-07 15:10:00,145.47,145.58,145.45,145.48,5900.0,89.4493,89.5169,89.437,89.4555,5900.0
2012-08-07 15:15:00,145.48,145.53,145.48,145.5,4400.0,89.4555,89.4862,89.4555,89.4678,4400.0
2012-08-07 15:20:00,145.5,145.57,145.5,145.55,8200.0,89.4678,89.5108,89.4678,89.4985,8200.0
2012-08-07 15:25:00,145.57,145.63,145.52,145.52,4900.0,89.5108,89.5477,89.48,89.48,4900.0
2012-08-07 15:30:00,145.52,145.59,145.5,145.53,7300.0,89.48,89.5231,89.4678,89.4862,7300.0
2012-08-07 15:35:00,145.53,145.65,145.43,145.6,6100.0,89.4862,89.56,89.4247,89.5292,6100.0
2012-08-07 15:40:00,145.6,145.72,145.24,145.72,15200.0,89.5292,89.603,89.3079,89.603,15200.0
2012-08-07 15:45:00,145.72,145.93,145.72,145.89,18800.0,89.603,89.7322,89.603,89.7076,18800.0
2012-08-07 15:50:00,145.87,145.87,145.78,145.78,16700.0,89.6953,89.6953,89.6399,89.6399,16700.0
2012-08-07 15:55:00,145.8,145.8,145.47,145.52,46800.0,89.6522,89.6522,89.4493,89.48,46800.0
2012-08-08 09:30:00,145.53,145.79,144.7,145.46,8500.0,89.4862,89.6461,88.9758,89.4432,8500.0
2012-08-08 09:35:00,145.36,145.44,145.05,145.32,7200.0,89.3817,89.4309,89.191,89.3571,7200.0
2012-08-08 09:40:00,145.26,145.26,145.02,145.03,2200.0,89.3202,89.3202,89.1726,89.1787,2200.0
2012-08-08 09:45:00,145.03,145.16,144.91,145.07,9500.0,89.1787,89.2587,89.105,89.2033,9500.0
2012-08-08 09:50:00,145.08,145.13,144.92,145.01,5700.0,89.2095,89.2402,89.1111,89.1665,5700.0
2012-08-08 09:55:00,144.93,145.17,144.91,145.08,10000.0,89.1173,89.2648,89.105,89.2095,10000.0
2012-08-08 10:00:00,145.04,145.04,144.78,144.85,4800.0,89.1849,89.1849,89.025,89.0681,4800.0
2012-08-08 10:05:00,144.78,144.88,144.78,144.86,2500.0,89.025,89.0865,89.025,89.0742,2500.0
2012-08-08 10:10:00,144.82,145.07,144.82,145.01,15500.0,89.0496,89.2033,89.0496,89.1665,15500.0
2012-08-08 10:15:00,145.04,145.06,144.95,145.04,6600.0,89.1849,89.1972,89.1296,89.1849,6600.0
2012-08-08 10:20:00,145.05,145.19,145.0,145.19,6300.0,89.191,89.2771,89.1603,89.2771,6300.0
2012-08-08 10:25:00,145.13,145.27,145.12,145.27,1700.0,89.2402,89.3263,89.2341,89.3263,1700.0
2012-08-08 10:30:00,145.28,145.33,144.92,144.99,16500.0,89.3325,89.3632,89.1111,89.1542,16500.0
2012-08-08 10:35:00,145.0,145.1,144.96,145.1,1900.0,89.1603,89.2218,89.1357,89.2218,1900.0
2012-08-08 10:40:00,145.06,145.06,144.95,144.97,12200.0,89.1972,89.1972,89.1296,89.1419,12200.0
2012-08-08 10:45:00,144.99,144.99,144.9,144.94,2400.0,89.1542,89.1542,89.0988,89.1234,2400.0
2012-08-08 10:50:00,144.94,145.02,144.89,144.89,2900.0,89.1234,89.1726,89.0927,89.0927,2900.0
2012-08-08 10:55:00,144.87,144.88,144.77,144.87,1700.0,89.0804,89.0865,89.0189,89.0804,1700.0
2012-08-08 11:00:00,144.81,144.92,144.81,144.86,600.0,89.0435,89.1111,89.0435,89.0742,600.0
2012-08-08 11:05:00,144.86,145.09,144.86,145.09,3500.0,89.0742,89.2156,89.0742,89.2156,3500.0
2012-08-08 11:10:00,145.15,145.19,144.96,145.14,3800.0,89.2525,89.2771,89.1357,89.2464,3800.0
2012-08-08 11:15:00,145.08,145.1,144.91,145.03,5000.0,89.2095,89.2218,89.105,89.1787,5000.0
2012-08-08 11:20:00,145.02,145.08,144.96,144.99,4000.0,89.1726,89.2095,89.1357,89.1542,4000.0
2012-08-08 11:25:00,144.99,145.13,144.99,145.11,8200.0,89.1542,89.2402,89.1542,89.2279,8200.0
2012-08-08 11:30:00,145.12,145.24,145.05,145.22,1900.0,89.2341,89.3079,89.191,89.2956,1900.0
2012-08-08 11:35:00,145.23,145.3,145.15,145.3,7600.0,89.3017,89.3448,89.2525,89.3448,7600.0
2012-08-08 11:40:00,145.26,145.3,145.11,145.15,4800.0,89.3202,89.3448,89.2279,89.2525,4800.0
2012-08-08 11:45:00,145.08,145.08,144.89,144.89,2800.0,89.2095,89.2095,89.0927,89.0927,2800.0
2012-08-08 11:50:00,144.9,145.05,144.85,144.91,6300.0,89.0988,89.191,89.0681,89.105,6300.0
2012-08-08 11:55:00,144.85,144.85,144.66,144.71,2500.0,89.0681,89.0681,88.9512,88.982,2500.0
2012-08-08 12:00:00,144.69,144.79,144.68,144.71,5600.0,88.9697,89.0312,88.9635,88.982,5600.0
2012-08-08 12:05:00,144.65,144.71,144.52,144.55,2900.0,88.9451,88.982,88.8652,88.8836,2900.0
2012-08-08 12:10:00,144.55,144.57,144.42,144.46,4700.0,88.8836,88.8959,88.8037,88.8283,4700.0
2012-08-08 12:15:00,144.46,144.53,144.34,144.36,9500.0,88.8283,88.8713,88.7545,88.7668,9500.0
2012-08-08 12:20:00,144.38,144.44,144.3,144.3,2700.0,88.7791,88.816,88.7299,88.7299,2700.0
2012-08-08 12:25:00,144.28,144.35,144.22,144.22,2700.0,88.7176,88.7606,88.6807,88.6807,2700.0
2012-08-08 12:30:00,144.21,144.25,144.07,144.2,5700.0,88.6745,88.6991,88.5884,88.6684,5700.0
2012-08-08 12:35:00,144.2,144.25,144.2,144.22,2400.0,88.6684,88.6991,88.6684,88.6807,2400.0
2012-08-08 12:40:00,144.19,144.22,144.11,144.22,4100.0,88.6622,88.6807,88.613,88.6807,4100.0
2012-08-08 12:45:00,144.22,144.3,144.17,144.2,3100.0,88.6807,88.7299,88.6499,88.6684,3100.0
2012-08-08 12:50:00,144.19,144.25,144.15,144.23,3300.0,88.6622,88.6991,88.6376,88.6868,3300.0
2012-08-08 12:55:00,144.16,144.33,144.16,144.28,2600.0,88.6438,88.7483,88.6438,88.7176,2600.0
2012-08-08 13:00:00,144.32,144.46,144.26,144.38,4300.0,88.7422,88.8283,88.7053,88.7791,4300.0
2012-08-08 13:05:00,144.42,144.51,144.41,144.43,5700.0,88.8037,88.859,88.7975,88.8098,5700.0
2012-08-08 13:10:00,144.39,144.67,144.39,144.6,2600.0,88.7852,88.9574,88.7852,88.9143,2600.0
2012-08-08 13:15:00,144.59,144.62,144.48,144.62,3900.0,88.9082,88.9266,88.8406,88.9266,3900.0
2012-08-08 13:20:00,144.62,144.72,144.6,144.65,1700.0,88.9266,88.9881,88.9143,88.9451,1700.0
2012-08-08 13:25:00,144.68,144.68,144.58,144.58,700.0,88.9635,88.9635,88.902,88.902,700.0
2012-08-08 13:30:00,144.57,144.66,144.56,144.62,4500.0,88.8959,88.9512,88.8897,88.9266,4500.0
2012-08-08 13:35:00,144.62,144.62,144.54,144.54,4500.0,88.9266,88.9266,88.8774,88.8774,4500.0
2012-08-08 13:40:00,144.53,144.7,144.53,144.62,3200.0,88.8713,88.9758,88.8713,88.9266,3200.0
2012-08-08 13:45:00,144.62,144.66,144.52,144.52,3200.0,88.9266,88.9512,88.8652,88.8652,3200.0
2012-08-08 13:50:00,144.57,144.67,144.55,144.55,3200.0,88.8959,88.9574,88.8836,88.8836,3200.0
2012-08-08 13:55:00,144.53,144.6,144.53,144.55,3800.0,88.8713,88.9143,88.8713,88.8836,3800.0
2012-08-08 14:00:00,144.61,144.61,144.51,144.61,2500.0,88.9205,88.9205,88.859,88.9205,2500.0
2012-08-08 14:05:00,144.59,144.6,144.52,144.52,700.0,88.9082,88.9143,88.8652,88.8652,700.0
2012-08-08 14:10:00,144.52,144.52,144.35,144.41,1700.0,88.8652,88.8652,88.7606,88.7975,1700.0
2012-08-08 14:15:00,144.39,144.4,144.29,144.4,2100.0,88.7852,88.7914,88.7237,88.7914,2100.0
2012-08-08 14:20:00,144.38,144.41,144.33,144.4,2200.0,88.7791,88.7975,88.7483,88.7914,2200.0
2012-08-08 14:25:00,144.41,144.49,144.35,144.45,2100.0,88.7975,88.8467,88.7606,88.8221,2100.0
2012-08-08 14:30:00,144.48,144.48,144.34,144.46,5200.0,88.8406,88.8406,88.7545,88.8283,5200.0
2012-08-08 14:35:00,144.44,144.58,144.44,144.58,3600.0,88.816,88.902,88.816,88.902,3600.0
2012-08-08 14:40:00,144.53,144.62,144.5,144.61,2800.0,88.8713,88.9266,88.8529,88.9205,2800.0
2012-08-08 14:45:00,144.6,144.63,144.56,144.57,8900.0,88.9143,88.9328,88.8897,88.8959,8900.0
2012-08-08 14:50:00,144.58,144.68,144.57,144.59,7600.0,88.902,88.9635,88.8959,88.9082,7600.0
2012-08-08 14:55:00,144.59,144.68,144.56,144.62,7100.0,88.9082,88.9635,88.8897,88.9266,7100.0
2012-08-08 15:00:00,144.58,144.7,144.57,144.7,5200.0,88.902,88.9758,88.8959,88.9758,5200.0
2012-08-08 15:05:00,144.69,144.72,144.62,144.63,4000.0,88.9697,88.9881,88.9266,88.9328,4000.0
2012-08-08 15:10:00,144.62,144.82,144.61,144.8,8600.0,88.9266,89.0496,88.9205,89.0373,8600.0
2012-08-08 15:15:00,144.82,144.91,144.8,144.89,4400.0,89.0496,89.105,89.0373,89.0927,4400.0
2012-08-08 15:20:00,144.92,144.93,144.85,144.89,6600.0,89.1111,89.1173,89.0681,89.0927,6600.0
2012-08-08 15:25:00,144.87,144.92,144.82,144.86,4900.0,89.0804,89.1111,89.0496,89.0742,4900.0
2012-08-08 15:30:00,144.85,144.99,144.77,144.91,10900.0,89.0681,89.1542,89.0189,89.105,10900.0
2012-08-08 15:35:00,144.9,145.03,144.89,144.96,10100.0,89.0988,89.1787,89.0927,89.1357,10100.0
2012-08-08 15:40:00,144.95,145.2,144.93,145.16,10700.0,89.1296,89.2833,89.1173,89.2587,10700.0
2012-08-08 15:45:00,145.17,145.4,145.16,145.32,20900.0,89.2648,89.4063,89.2587,89.3571,20900.0
2012-08-08 15:50:00,145.32,145.33,145.06,145.18,14100.0,89.3571,89.3632,89.1972,89.271,14100.0
2012-08-08 15:55:00,145.17,145.18,145.03,145.11,16900.0,89.2648,89.271,89.1787,89.2279,16900.0
2012-08-09 09:30:00,144.89,145.04,144.21,144.96,6000.0,89.0927,89.1849,88.6745,89.1357,6000.0
2012-08-09 09:35:00,144.93,145.09,144.89,144.93,3200.0,89.1173,89.2156,89.0927,89.1173,3200.0
2012-08-09 09:40:00,144.89,145.36,144.89,145.36,3400.0,89.0927,89.3817,89.0927,89.3817,3400.0
2012-08-09 09:45:00,145.36,145.5,145.33,145.49,4000.0,89.3817,89.4678,89.3632,89.4616,4000.0
2012-08-09 09:50:00,145.46,145.46,145.18,145.28,6800.0,89.4432,89.4432,89.271,89.3325,6800.0
2012-08-09 09:55:00,145.25,145.29,145.0,145.05,7300.0,89.314,89.3386,89.1603,89.191,7300.0
2012-08-09 10:00:00,145.08,145.24,145.08,145.08,7200.0,89.2095,89.3079,89.2095,89.2095,7200.0
2012-08-09 10:05:00,145.08,145.1,144.97,144.97,1000.0,89.2095,89.2218,89.1419,89.1419,1000.0
2012-08-09 10:10:00,144.94,145.01,144.85,144.87,6200.0,89.1234,89.1665,89.0681,89.0804,6200.0
2012-08-09 10:15:00,144.84,144.84,144.71,144.78,5700.0,89.0619,89.0619,88.982,89.025,5700.0
2012-08-09 10:20:00,144.79,144.85,144.65,144.73,6200.0,89.0312,89.0681,88.9451,88.9943,6200.0
2012-08-09 10:25:00,144.69,144.69,144.61,144.61,2500.0,88.9697,88.9697,88.9205,88.9205,2500.0
2012-08-09 10:30:00,144.59,144.67,144.57,144.65,3500.0,88.9082,88.9574,88.8959,88.9451,3500.0
2012-08-09 10:35:00,144.69,144.72,144.4,144.4,3400.0,88.9697,88.9881,88.7914,88.7914,3400.0
2012-08-09 10:40:00,144.37,144.46,144.34,144.34,3800.0,88.7729,88.8283,88.7545,88.7545,3800.0
2012-08-09 10:45:00,144.38,144.49,144.38,144.49,2700.0,88.7791,88.8467,88.7791,88.8467,2700.0
2012-08-09 10:50:00,144.49,144.57,144.46,144.57,1500.0,88.8467,88.8959,88.8283,88.8959,1500.0
2012-08-09 10:55:00,144.58,144.67,144.56,144.56,2300.0,88.902,88.9574,88.8897,88.8897,2300.0
2012-08-09 11:00:00,144.55,144.55,144.37,144.45,7400.0,88.8836,88.8836,88.7729,88.8221,7400.0
2012-08-09 11:05:00,144.46,144.64,144.46,144.54,8300.0,88.8283,88.9389,88.8283,88.8774,8300.0
2012-08-09 11:10:00,144.59,144.66,144.46,144.46,3100.0,88.9082,88.9512,88.8283,88.8283,3100.0
2012-08-09 11:15:00,144.4,144.48,144.33,144.38,2500.0,88.7914,88.8406,88.7483,88.7791,2500.0
2012-08-09 11:20:00,144.41,144.46,144.37,144.37,1700.0,88.7975,88.8283,88.7729,88.7729,1700.0
2012-08-09 11:25:00,144.34,144.44,144.2,144.44,4800.0,88.7545,88.816,88.6684,88.816,4800.0
2012-08-09 11:30:00,144.45,144.46,144.31,144.37,3300.0,88.8221,88.8283,88.736,88.7729,3300.0
2012-08-09 11:35:00,144.38,144.39,144.33,144.33,700.0,88.7791,88.7852,88.7483,88.7483,700.0
2012-08-09 11:40:00,144.33,144.33,144.15,144.21,3900.0,88.7483,88.7483,88.6376,88.6745,3900.0
2012-08-09 11:45:00,144.2,144.2,143.89,143.95,6700.0,88.6684,88.6684,88.4778,88.5147,6700.0
2012-08-09 11:50:00,144.02,144.03,143.88,143.89,3300.0,88.5577,88.5638,88.4716,88.4778,3300.0
2012-08-09 11:55:00,143.92,143.92,143.78,143.88,2000.0,88.4962,88.4962,88.4101,88.4716,2000.0
2012-08-09 12:00:00,143.81,143.85,143.81,143.85,1000.0,88.4286,88.4532,88.4286,88.4532,1000.0
2012-08-09 12:05:00,143.86,143.86,143.77,143.77,1300.0,88.4593,88.4593,88.404,88.404,1300.0
2012-08-09 12:10:00,143.77,143.88,143.77,143.86,2300.0,88.404,88.4716,88.404,88.4593,2300.0
2012-08-09 12:15:00,143.92,143.95,143.84,143.88,2800.0,88.4962,88.5147,88.447,88.4716,2800.0
2012-08-09 12:20:00,143.86,143.92,143.8,143.86,4300.0,88.4593,88.4962,88.4224,88.4593,4300.0
2012-08-09 12:25:00,143.92,143.93,143.83,143.9,4000.0,88.4962,88.5024,88.4409,88.4839,4000.0
2012-08-09 12:30:00,143.86,143.99,143.85,143.95,5000.0,88.4593,88.5393,88.4532,88.5147,5000.0
2012-08-09 12:35:00,143.96,144.06,143.96,144.06,1200.0,88.5208,88.5823,88.5208,88.5823,1200.0
2012-08-09 12:40:00,144.05,144.17,144.05,144.12,1800.0,88.5761,88.6499,88.5761,88.6192,1800.0
2012-08-09 12:45:00,144.1,144.15,144.04,144.06,3400.0,88.6069,88.6376,88.57,88.5823,3400.0
2012-08-09 12:50:00,144.08,144.14,144.03,144.1,3500.0,88.5946,88.6315,88.5638,88.6069,3500.0
2012-08-09 12:55:00,144.11,144.11,144.06,144.09,3000.0,88.613,88.613,88.5823,88.6007,3000.0
2012-08-09 13:00:00,144.14,144.24,144.14,144.24,4300.0,88.6315,88.693,88.6315,88.693,4300.0
2012-08-09 13:05:00,144.25,144.33,144.25,144.33,1600.0,88.6991,88.7483,88.6991,88.7483,1600.0
2012-08-09 13:10:00,144.3,144.3,144.19,144.25,3500.0,88.7299,88.7299,88.6622,88.6991,3500.0
2012-08-09 13:15:00,144.18,144.2,144.1,144.12,3000.0,88.6561,88.6684,88.6069,88.6192,3000.0
2012-08-09 13:20:00,144.09,144.09,144.07,144.07,400.0,88.6007,88.6007,88.5884,88.5884,400.0
2012-08-09 13:25:00,144.0,144.02,143.99,144.02,2500.0,88.5454,88.5577,88.5393,88.5577,2500.0
2012-08-09 13:30:00,144.04,144.04,143.92,143.95,2100.0,88.57,88.57,88.4962,88.5147,2100.0
2012-08-09 13:35:00,143.96,144.04,143.96,144.04,1500.0,88.5208,88.57,88.5208,88.57,1500.0
2012-08-09 13:40:00,144.09,144.09,144.03,144.07,1900.0,88.6007,88.6007,88.5638,88.5884,1900.0
2012-08-09 13:45:00,144.02,144.04,143.95,143.95,2100.0,88.5577,88.57,88.5147,88.5147,2100.0
2012-08-09 13:50:00,143.96,144.0,143.96,143.96,1700.0,88.5208,88.5454,88.5208,88.5208,1700.0
2012-08-09 13:55:00,143.91,143.91,143.85,143.85,800.0,88.4901,88.4901,88.4532,88.4532,800.0
2012-08-09 14:00:00,143.88,143.97,143.88,143.97,2600.0,88.4716,88.527,88.4716,88.527,2600.0
2012-08-09 14:05:00,144.0,144.03,143.96,144.03,1500.0,88.5454,88.5638,88.5208,88.5638,1500.0
2012-08-09 14:10:00,144.0,144.07,143.94,144.04,17100.0,88.5454,88.5884,88.5085,88.57,17100.0
2012-08-09 14:15:00,144.07,144.07,143.96,143.96,1200.0,88.5884,88.5884,88.5208,88.5208,1200.0
2012-08-09 14:20:00,143.95,143.95,143.93,143.95,1900.0,88.5147,88.5147,88.5024,88.5147,1900.0
2012-08-09 14:25:00,144.0,144.03,143.99,144.03,2300.0,88.5454,88.5638,88.5393,88.5638,2300.0
2012-08-09 14:30:00,144.02,144.09,144.02,144.08,1100.0,88.5577,88.6007,88.5577,88.5946,1100.0
2012-08-09 14:35:00,144.14,144.19,144.1,144.13,3700.0,88.6315,88.6622,88.6069,88.6253,3700.0
2012-08-09 14:40:00,144.12,144.14,144.11,144.12,2100.0,88.6192,88.6315,88.613,88.6192,2100.0
2012-08-09 14:45:00,144.1,144.13,144.07,144.07,1600.0,88.6069,88.6253,88.5884,88.5884,1600.0
2012-08-09 14:50:00,144.08,144.13,144.08,144.11,2800.0,88.5946,88.6253,88.5946,88.613,2800.0
2012-08-09 14:55:00,144.13,144.15,144.1,144.1,2300.0,88.6253,88.6376,88.6069,88.6069,2300.0
2012-08-09 15:00:00,144.1,144.12,144.09,144.09,3900.0,88.6069,88.6192,88.6007,88.6007,3900.0
2012-08-09 15:05:00,144.1,144.1,144.02,144.02,3000.0,88.6069,88.6069,88.5577,88.5577,3000.0
2012-08-09 15:10:00,144.02,144.12,144.02,144.12,3500.0,88.5577,88.6192,88.5577,88.6192,3500.0
2012-08-09 15:15:00,144.13,144.14,144.04,144.08,2300.0,88.6253,88.6315,88.57,88.5946,2300.0
2012-08-09 15:20:00,144.09,144.17,144.05,144.15,3200.0,88.6007,88.6499,88.5761,88.6376,3200.0
2012-08-09 15:25:00,144.17,144.17,144.06,144.07,4100.0,88.6499,88.6499,88.5823,88.5884,4100.0
2012-08-09 15:30:00,144.05,144.17,144.05,144.15,4400.0,88.5761,88.6499,88.5761,88.6376,4400.0
2012-08-09 15:35:00,144.18,144.19,144.09,144.09,6600.0,88.6561,88.6622,88.6007,88.6007,6600.0
2012-08-09 15:40:00,144.09,144.15,144.06,144.1,8300.0,88.6007,88.6376,88.5823,88.6069,8300.0
2012-08-09 15:45:00,144.07,144.07,143.7,143.72,25300.0,88.5884,88.5884,88.3609,88.3732,25300.0
2012-08-09 15:50:00,143.73,143.87,143.64,143.64,24500.0,88.3794,88.4655,88.324,88.324,24500.0
2012-08-09 15:55:00,143.62,143.77,143.48,143.76,45600.0,88.3117,88.404,88.2257,88.3978,45600.0
2012-08-10 09:30:00,143.6,143.96,143.06,143.96,4600.0,88.2994,88.5208,87.9674,88.5208,4600.0
2012-08-10 09:35:00,143.71,143.93,143.68,143.91,1800.0,88.3671,88.5024,88.3486,88.4901,1800.0
2012-08-10 09:40:00,144.02,144.04,143.62,143.74,11800.0,88.5577,88.57,88.3117,88.3855,11800.0
2012-08-10 09:45:00,143.83,143.88,143.61,143.72,5700.0,88.4409,88.4716,88.3056,88.3732,5700.0
2012-08-10 09:50:00,143.61,143.67,143.43,143.59,5800.0,88.3056,88.3425,88.1949,88.2933,5800.0
2012-08-10 09:55:00,143.7,143.91,143.7,143.91,1700.0,88.3609,88.4901,88.3609,88.4901,1700.0
2012-08-10 10:00:00,143.8,143.8,143.55,143.55,4100.0,88.4224,88.4224,88.2687,88.2687,4100.0
2012-08-10 10:05:00,143.63,143.88,143.56,143.88,7700.0,88.3179,88.4716,88.2748,88.4716,7700.0
2012-08-10 10:10:00,143.87,144.11,143.8,143.8,9100.0,88.4655,88.613,88.4224,88.4224,9100.0
2012-08-10 10:15:00,143.86,144.15,143.83,144.09,14200.0,88.4593,88.6376,88.4409,88.6007,14200.0
2012-08-10 10:20:00,144.04,144.25,144.01,144.11,12800.0,88.57,88.6991,88.5516,88.613,12800.0
2012-08-10 10:25:00,144.07,144.21,144.01,144.07,6500.0,88.5884,88.6745,88.5516,88.5884,6500.0
2012-08-10 10:30:00,144.1,144.31,144.05,144.31,2400.0,88.6069,88.736,88.5761,88.736,2400.0
2012-08-10 10:35:00,144.26,144.29,144.18,144.21,4700.0,88.7053,88.7237,88.6561,88.6745,4700.0
2012-08-10 10:40:00,144.2,144.29,144.14,144.16,9300.0,88.6684,88.7237,88.6315,88.6438,9300.0
2012-08-10 10:45:00,144.15,144.24,144.07,144.07,1000.0,88.6376,88.693,88.5884,88.5884,1000.0
2012-08-10 10:50:00,144.08,144.26,143.96,144.25,6000.0,88.5946,88.7053,88.5208,88.6991,6000.0
2012-08-10 10:55:00,144.27,144.43,144.27,144.42,1300.0,88.7114,88.8098,88.7114,88.8037,1300.0
2012-08-10 11:00:00,144.41,144.44,144.04,144.04,3800.0,88.7975,88.816,88.57,88.57,3800.0
2012-08-10 11:05:00,143.98,144.15,143.94,144.15,3100.0,88.5331,88.6376,88.5085,88.6376,3100.0
2012-08-10 11:10:00,144.16,144.23,144.13,144.13,2400.0,88.6438,88.6868,88.6253,88.6253,2400.0
2012-08-10 11:15:00,144.16,144.19,144.12,144.12,600.0,88.6438,88.6622,88.6192,88.6192,600.0
2012-08-10 11:20:00,144.14,144.2,144.13,144.14,3900.0,88.6315,88.6684,88.6253,88.6315,3900.0
2012-08-10 11:25:00,144.2,144.3,144.15,144.19,2200.0,88.6684,88.7299,88.6376,88.6622,2200.0
2012-08-10 11:30:00,144.15,144.21,144.02,144.14,4100.0,88.6376,88.6745,88.5577,88.6315,4100.0
2012-08-10 11:35:00,144.14,144.24,144.11,144.11,9500.0,88.6315,88.693,88.613,88.613,9500.0
2012-08-10 11:40:00,144.18,144.26,144.11,144.13,4000.0,88.6561,88.7053,88.613,88.6253,4000.0
2012-08-10 11:45:00,144.22,144.26,144.19,144.26,1800.0,88.6807,88.7053,88.6622,88.7053,1800.0
2012-08-10 11:50:00,144.39,144.43,144.32,144.32,1900.0,88.7852,88.8098,88.7422,88.7422,1900.0
2012-08-10 11:55:00,144.32,144.44,144.26,144.34,28800.0,88.7422,88.816,88.7053,88.7545,28800.0
2012-08-10 12:00:00,144.34,144.34,144.3,144.3,500.0,88.7545,88.7545,88.7299,88.7299,500.0
2012-08-10 12:05:00,144.29,144.33,144.25,144.28,1700.0,88.7237,88.7483,88.6991,88.7176,1700.0
2012-08-10 12:10:00,144.28,144.51,144.28,144.51,14300.0,88.7176,88.859,88.7176,88.859,14300.0
2012-08-10 12:15:00,144.5,144.5,144.36,144.39,3200.0,88.8529,88.8529,88.7668,88.7852,3200.0
2012-08-10 12:20:00,144.37,144.41,144.22,144.24,15700.0,88.7729,88.7975,88.6807,88.693,15700.0
2012-08-10 12:25:00,144.29,144.29,144.06,144.12,11200.0,88.7237,88.7237,88.5823,88.6192,11200.0
2012-08-10 12:30:00,144.15,144.23,144.15,144.23,16900.0,88.6376,88.6868,88.6376,88.6868,16900.0
2012-08-10 12:35:00,144.22,144.22,144.19,144.19,600.0,88.6807,88.6807,88.6622,88.6622,600.0
2012-08-10 12:40:00,144.25,144.28,144.25,144.26,600.0,88.6991,88.7176,88.6991,88.7053,600.0
2012-08-10 12:45:00,144.27,144.35,144.25,144.25,1700.0,88.7114,88.7606,88.6991,88.6991,1700.0
2012-08-10 12:50:00,144.3,144.35,144.22,144.23,1400.0,88.7299,88.7606,88.6807,88.6868,1400.0
2012-08-10 12:55:00,144.2,144.2,144.2,144.2,100.0,88.6684,88.6684,88.6684,88.6684,100.0
2012-08-10 13:00:00,144.19,144.23,144.18,144.23,1000.0,88.6622,88.6868,88.6561,88.6868,1000.0
2012-08-10 13:05:00,144.19,144.32,144.16,144.32,13900.0,88.6622,88.7422,88.6438,88.7422,13900.0
2012-08-10 13:10:00,144.3,144.3,144.23,144.26,1200.0,88.7299,88.7299,88.6868,88.7053,1200.0
2012-08-10 13:15:00,144.23,144.36,144.23,144.32,2600.0,88.6868,88.7668,88.6868,88.7422,2600.0
2012-08-10 13:20:00,144.35,144.35,144.27,144.27,1100.0,88.7606,88.7606,88.7114,88.7114,1100.0
2012-08-10 13:25:00,144.28,144.32,144.28,144.31,1000.0,88.7176,88.7422,88.7176,88.736,1000.0
2012-08-10 13:30:00,144.31,144.31,144.24,144.24,1100.0,88.736,88.736,88.693,88.693,1100.0
2012-08-10 13:35:00,144.24,144.35,144.23,144.31,2800.0,88.693,88.7606,88.6868,88.736,2800.0
2012-08-10 13:40:00,144.32,144.4,144.31,144.33,4900.0,88.7422,88.7914,88.736,88.7483,4900.0
2012-08-10 13:45:00,144.33,144.39,144.22,144.26,4400.0,88.7483,88.7852,88.6807,88.7053,4400.0
2012-08-10 13:50:00,144.28,144.32,144.22,144.22,1800.0,88.7176,88.7422,88.6807,88.6807,1800.0
2012-08-10 13:55:00,144.25,144.31,144.2,144.28,8300.0,88.6991,88.736,88.6684,88.7176,8300.0
2012-08-10 14:00:00,144.27,144.32,144.27,144.29,1400.0,88.7114,88.7422,88.7114,88.7237,1400.0
2012-08-10 14:05:00,144.26,144.31,144.25,144.31,2800.0,88.7053,88.736,88.6991,88.736,2800.0
2012-08-10 14:10:00,144.31,144.34,144.3,144.3,4600.0,88.736,88.7545,88.7299,88.7299,4600.0
2012-08-10 14:15:00,144.32,144.36,144.31,144.31,2200.0,88.7422,88.7668,88.736,88.736,2200.0
2012-08-10 14:20:00,144.31,144.34,144.3,144.3,1500.0,88.736,88.7545,88.7299,88.7299,1500.0
2012-08-10 14:25:00,144.31,144.42,144.3,144.42,1600.0,88.736,88.8037,88.7299,88.8037,1600.0
2012-08-10 14:30:00,144.44,144.44,144.3,144.31,800.0,88.816,88.816,88.7299,88.736,800.0
2012-08-10 14:35:00,144.32,144.52,144.28,144.5,12200.0,88.7422,88.8652,88.7176,88.8529,12200.0
2012-08-10 14:40:00,144.5,144.52,144.46,144.5,4900.0,88.8529,88.8652,88.8283,88.8529,4900.0
2012-08-10 14:45:00,144.53,144.56,144.51,144.56,1100.0,88.8713,88.8897,88.859,88.8897,1100.0
2012-08-10 14:50:00,144.54,144.72,144.54,144.72,6000.0,88.8774,88.9881,88.8774,88.9881,6000.0
2012-08-10 14:55:00,144.72,144.8,144.72,144.79,9900.0,88.9881,89.0373,88.9881,89.0312,9900.0
2012-08-10 15:00:00,144.78,144.85,144.76,144.83,12000.0,89.025,89.0681,89.0127,89.0558,12000.0
2012-08-10 15:05:00,144.78,144.78,144.65,144.66,5200.0,89.025,89.025,88.9451,88.9512,5200.0
2012-08-10 15:10:00,144.66,144.66,144.53,144.6,5400.0,88.9512,88.9512,88.8713,88.9143,5400.0
2012-08-10 15:15:00,144.58,144.62,144.56,144.59,2800.0,88.902,88.9266,88.8897,88.9082,2800.0
2012-08-10 15:20:00,144.59,144.59,144.53,144.58,3800.0,88.9082,88.9082,88.8713,88.902,3800.0
2012-08-10 15:25:00,144.57,144.57,144.51,144.51,2200.0,88.8959,88.8959,88.859,88.859,2200.0
2012-08-10 15:30:00,144.51,144.52,144.45,144.51,10300.0,88.859,88.8652,88.8221,88.859,10300.0
2012-08-10 15:35:00,144.49,144.57,144.47,144.5,4100.0,88.8467,88.8959,88.8344,88.8529,4100.0
2012-08-10 15:40:00,144.5,144.7,144.49,144.7,6100.0,88.8529,88.9758,88.8467,88.9758,6100.0
2012-08-10 15:45:00,144.68,144.85,144.57,144.66,38400.0,88.9635,89.0681,88.8959,88.9512,38400.0
2012-08-10 15:50:00,144.66,144.7,144.52,144.52,6800.0,88.9512,88.9758,88.8652,88.8652,6800.0
2012-08-10 15:55:00,144.52,144.59,144.48,144.56,33500.0,88.8652,88.9082,88.8406,88.8897,33500.0
2012-08-13 09:30:00,144.18,144.32,144.12,144.27,6700.0,88.6561,88.7422,88.6192,88.7114,6700.0
2012-08-13 09:35:00,144.28,144.31,144.2,144.31,700.0,88.7176,88.736,88.6684,88.736,700.0
2012-08-13 09:40:00,144.29,144.41,144.13,144.24,14200.0,88.7237,88.7975,88.6253,88.693,14200.0
2012-08-13 09:45:00,144.11,144.14,144.03,144.03,900.0,88.613,88.6315,88.5638,88.5638,900.0
2012-08-13 09:50:00,144.02,144.03,143.84,143.85,3100.0,88.5577,88.5638,88.447,88.4532,3100.0
2012-08-13 09:55:00,143.76,143.76,143.74,143.74,300.0,88.3978,88.3978,88.3855,88.3855,300.0
2012-08-13 10:00:00,143.66,143.82,143.66,143.77,3400.0,88.3363,88.4347,88.3363,88.404,3400.0
2012-08-13 10:05:00,143.71,143.87,143.71,143.83,4600.0,88.3671,88.4655,88.3671,88.4409,4600.0
2012-08-13 10:10:00,143.83,144.01,143.76,143.99,2800.0,88.4409,88.5516,88.3978,88.5393,2800.0
2012-08-13 10:15:00,144.0,144.3,143.95,144.27,18300.0,88.5454,88.7299,88.5147,88.7114,18300.0
2012-08-13 10:20:00,144.25,144.25,144.12,144.17,26900.0,88.6991,88.6991,88.6192,88.6499,26900.0
2012-08-13 10:25:00,144.17,144.31,144.04,144.04,8700.0,88.6499,88.736,88.57,88.57,8700.0
2012-08-13 10:30:00,144.04,144.04,143.63,143.63,4200.0,88.57,88.57,88.3179,88.3179,4200.0
2012-08-13 10:35:00,143.56,143.6,143.46,143.49,4900.0,88.2748,88.2994,88.2134,88.2318,4900.0
2012-08-13 10:40:00,143.47,143.75,143.44,143.7,12200.0,88.2195,88.3917,88.2011,88.3609,12200.0
2012-08-13 10:45:00,143.7,143.7,143.65,143.65,500.0,88.3609,88.3609,88.3302,88.3302,500.0
2012-08-13 10:50:00,143.62,143.69,143.54,143.69,600.0,88.3117,88.3548,88.2625,88.3548,600.0
2012-08-13 10:55:00,143.64,143.75,143.64,143.72,1800.0,88.324,88.3917,88.324,88.3732,1800.0
2012-08-13 11:00:00,143.68,143.78,143.57,143.62,1500.0,88.3486,88.4101,88.281,88.3117,1500.0
2012-08-13 11:05:00,143.53,143.53,143.47,143.53,300.0,88.2564,88.2564,88.2195,88.2564,300.0
2012-08-13 11:10:00,143.58,143.6,143.53,143.53,300.0,88.2871,88.2994,88.2564,88.2564,300.0
2012-08-13 11:15:00,143.53,143.86,143.53,143.86,10700.0,88.2564,88.4593,88.2564,88.4593,10700.0
2012-08-13 11:20:00,143.9,143.93,143.7,143.74,5200.0,88.4839,88.5024,88.3609,88.3855,5200.0
2012-08-13 11:25:00,143.7,143.7,143.6,143.6,3400.0,88.3609,88.3609,88.2994,88.2994,3400.0
2012-08-13 11:30:00,143.51,143.54,143.48,143.54,500.0,88.2441,88.2625,88.2257,88.2625,500.0
2012-08-13 11:35:00,143.51,143.61,143.51,143.58,1400.0,88.2441,88.3056,88.2441,88.2871,1400.0
2012-08-13 11:40:00,143.59,143.59,143.59,143.59,200.0,88.2933,88.2933,88.2933,88.2933,200.0
2012-08-13 11:45:00,143.64,143.78,143.64,143.73,13000.0,88.324,88.4101,88.324,88.3794,13000.0
2012-08-13 11:50:00,143.77,143.79,143.66,143.69,19100.0,88.404,88.4163,88.3363,88.3548,19100.0
2012-08-13 11:55:00,143.65,143.71,143.65,143.67,1900.0,88.3302,88.3671,88.3302,88.3425,1900.0
2012-08-13 12:00:00,143.67,143.77,143.66,143.74,2100.0,88.3425,88.404,88.3363,88.3855,2100.0
2012-08-13 12:05:00,143.7,143.71,143.63,143.66,1600.0,88.3609,88.3671,88.3179,88.3363,1600.0
2012-08-13 12:10:00,143.69,143.78,143.69,143.76,52500.0,88.3548,88.4101,88.3548,88.3978,52500.0
2012-08-13 12:15:00,143.75,143.84,143.74,143.79,6100.0,88.3917,88.447,88.3855,88.4163,6100.0
2012-08-13 12:20:00,143.8,143.8,143.71,143.72,900.0,88.4224,88.4224,88.3671,88.3732,900.0
2012-08-13 12:25:00,143.71,143.71,143.58,143.64,2000.0,88.3671,88.3671,88.2871,88.324,2000.0
2012-08-13 12:30:00,143.69,143.69,143.67,143.67,300.0,88.3548,88.3548,88.3425,88.3425,300.0
2012-08-13 12:35:00,143.75,143.75,143.66,143.69,2600.0,88.3917,88.3917,88.3363,88.3548,2600.0
2012-08-13 12:40:00,143.74,143.74,143.69,143.69,400.0,88.3855,88.3855,88.3548,88.3548,400.0
2012-08-13 12:45:00,143.67,143.69,143.6,143.69,1600.0,88.3425,88.3548,88.2994,88.3548,1600.0
2012-08-13 12:50:00,143.79,143.81,143.77,143.77,600.0,88.4163,88.4286,88.404,88.404,600.0
2012-08-13 12:55:00,143.82,143.86,143.82,143.84,1100.0,88.4347,88.4593,88.4347,88.447,1100.0
2012-08-13 13:00:00,143.81,143.89,143.73,143.73,8500.0,88.4286,88.4778,88.3794,88.3794,8500.0
2012-08-13 13:05:00,143.74,143.8,143.71,143.77,2500.0,88.3855,88.4224,88.3671,88.404,2500.0
2012-08-13 13:10:00,143.79,143.81,143.73,143.74,1500.0,88.4163,88.4286,88.3794,88.3855,1500.0
2012-08-13 13:15:00,143.75,143.78,143.75,143.78,200.0,88.3917,88.4101,88.3917,88.4101,200.0
2012-08-13 13:20:00,143.75,143.78,143.75,143.78,3100.0,88.3917,88.4101,88.3917,88.4101,3100.0
2012-08-13 13:25:00,143.75,143.77,143.71,143.74,2900.0,88.3917,88.404,88.3671,88.3855,2900.0
2012-08-13 13:30:00,143.71,143.78,143.71,143.75,2400.0,88.3671,88.4101,88.3671,88.3917,2400.0
2012-08-13 13:35:00,143.75,143.77,143.72,143.77,900.0,88.3917,88.404,88.3732,88.404,900.0
2012-08-13 13:40:00,143.78,143.8,143.78,143.78,1800.0,88.4101,88.4224,88.4101,88.4101,1800.0
2012-08-13 13:45:00,143.81,143.85,143.78,143.81,1000.0,88.4286,88.4532,88.4101,88.4286,1000.0
2012-08-13 13:50:00,143.8,143.85,143.71,143.75,3200.0,88.4224,88.4532,88.3671,88.3917,3200.0
2012-08-13 13:55:00,143.77,143.8,143.67,143.71,1000.0,88.404,88.4224,88.3425,88.3671,1000.0
2012-08-13 14:00:00,143.73,143.85,143.73,143.84,2100.0,88.3794,88.4532,88.3794,88.447,2100.0
2012-08-13 14:05:00,143.81,143.82,143.7,143.73,4100.0,88.4286,88.4347,88.3609,88.3794,4100.0
2012-08-13 14:10:00,143.71,143.82,143.71,143.82,1900.0,88.3671,88.4347,88.3671,88.4347,1900.0
2012-08-13 14:15:00,143.82,143.82,143.74,143.78,800.0,88.4347,88.4347,88.3855,88.4101,800.0
2012-08-13 14:20:00,143.81,143.92,143.81,143.87,1000.0,88.4286,88.4962,88.4286,88.4655,1000.0
2012-08-13 14:25:00,143.9,143.94,143.85,143.89,1700.0,88.4839,88.5085,88.4532,88.4778,1700.0
2012-08-13 14:30:00,143.87,143.91,143.86,143.9,4100.0,88.4655,88.4901,88.4593,88.4839,4100.0
2012-08-13 14:35:00,143.89,144.0,143.86,143.94,8500.0,88.4778,88.5454,88.4593,88.5085,8500.0
2012-08-13 14:40:00,143.96,143.96,143.91,143.91,400.0,88.5208,88.5208,88.4901,88.4901,400.0
2012-08-13 14:45:00,143.89,143.89,143.82,143.82,700.0,88.4778,88.4778,88.4347,88.4347,700.0
2012-08-13 14:50:00,143.86,143.91,143.82,143.91,5200.0,88.4593,88.4901,88.4347,88.4901,5200.0
2012-08-13 14:55:00,143.89,143.92,143.83,143.83,8500.0,88.4778,88.4962,88.4409,88.4409,8500.0
2012-08-13 15:00:00,143.88,143.88,143.81,143.85,7900.0,88.4716,88.4716,88.4286,88.4532,7900.0
2012-08-13 15:05:00,143.84,143.85,143.66,143.66,1600.0,88.447,88.4532,88.3363,88.3363,1600.0
2012-08-13 15:10:00,143.7,143.76,143.69,143.72,11200.0,88.3609,88.3978,88.3548,88.3732,11200.0
2012-08-13 15:15:00,143.69,143.76,143.69,143.76,4600.0,88.3548,88.3978,88.3548,88.3978,4600.0
2012-08-13 15:20:00,143.78,143.82,143.73,143.82,3600.0,88.4101,88.4347,88.3794,88.4347,3600.0
2012-08-13 15:25:00,143.84,143.84,143.79,143.81,1800.0,88.447,88.447,88.4163,88.4286,1800.0
2012-08-13 15:30:00,143.77,143.79,143.72,143.78,4100.0,88.404,88.4163,88.3732,88.4101,4100.0
2012-08-13 15:35:00,143.77,143.86,143.75,143.86,8000.0,88.404,88.4593,88.3917,88.4593,8000.0
2012-08-13 15:40:00,143.81,143.88,143.8,143.82,8600.0,88.4286,88.4716,88.4224,88.4347,8600.0
2012-08-13 15:45:00,143.86,143.96,143.81,143.88,17100.0,88.4593,88.5208,88.4286,88.4716,17100.0
2012-08-13 15:50:00,143.89,143.91,143.73,143.76,16800.0,88.4778,88.4901,88.3794,88.3978,16800.0
2012-08-13 15:55:00,143.76,143.81,143.64,143.81,47200.0,88.3978,88.4286,88.324,88.4286,47200.0
2012-08-14 09:30:00,143.9,144.31,143.9,144.04,5600.0,88.4839,88.736,88.4839,88.57,5600.0
2012-08-14 09:35:00,144.1,144.13,143.72,143.85,1100.0,88.6069,88.6253,88.3732,88.4532,1100.0
2012-08-14 09:40:00,143.67,144.42,143.67,144.33,6600.0,88.3425,88.8037,88.3425,88.7483,6600.0
2012-08-14 09:45:00,144.36,144.54,144.25,144.25,5500.0,88.7668,88.8774,88.6991,88.6991,5500.0
2012-08-14 09:50:00,144.27,144.33,144.19,144.19,1400.0,88.7114,88.7483,88.6622,88.6622,1400.0
2012-08-14 09:55:00,144.09,144.15,143.99,144.15,1700.0,88.6007,88.6376,88.5393,88.6376,1700.0
2012-08-14 10:00:00,144.19,144.34,144.14,144.29,2900.0,88.6622,88.7545,88.6315,88.7237,2900.0
2012-08-14 10:05:00,144.39,144.46,144.35,144.41,2700.0,88.7852,88.8283,88.7606,88.7975,2700.0
2012-08-14 10:10:00,144.39,144.46,144.33,144.35,6000.0,88.7852,88.8283,88.7483,88.7606,6000.0
2012-08-14 10:15:00,144.3,144.33,144.27,144.27,1700.0,88.7299,88.7483,88.7114,88.7114,1700.0
2012-08-14 10:20:00,144.32,144.34,144.18,144.21,3500.0,88.7422,88.7545,88.6561,88.6745,3500.0
2012-08-14 10:25:00,144.21,144.24,144.18,144.19,1100.0,88.6745,88.693,88.6561,88.6622,1100.0
2012-08-14 10:30:00,144.12,144.15,143.94,143.94,1400.0,88.6192,88.6376,88.5085,88.5085,1400.0
2012-08-14 10:35:00,143.96,143.96,143.73,143.73,2000.0,88.5208,88.5208,88.3794,88.3794,2000.0
2012-08-14 10:40:00,143.71,143.79,143.7,143.79,1100.0,88.3671,88.4163,88.3609,88.4163,1100.0
2012-08-14 10:45:00,143.77,143.84,143.73,143.81,1200.0,88.404,88.447,88.3794,88.4286,1200.0
2012-08-14 10:50:00,143.84,143.99,143.77,143.83,3200.0,88.447,88.5393,88.404,88.4409,3200.0
2012-08-14 10:55:00,143.88,143.88,143.82,143.83,700.0,88.4716,88.4716,88.4347,88.4409,700.0
2012-08-14 11:00:00,143.85,143.92,143.81,143.87,700.0,88.4532,88.4962,88.4286,88.4655,700.0
2012-08-14 11:05:00,143.94,144.14,143.9,144.02,6900.0,88.5085,88.6315,88.4839,88.5577,6900.0
2012-08-14 11:10:00,143.98,144.04,143.96,143.98,1500.0,88.5331,88.57,88.5208,88.5331,1500.0
2012-08-14 11:15:00,143.94,144.03,143.9,143.9,3300.0,88.5085,88.5638,88.4839,88.4839,3300.0
2012-08-14 11:20:00,143.94,143.97,143.81,143.81,4800.0,88.5085,88.527,88.4286,88.4286,4800.0
2012-08-14 11:25:00,143.87,144.06,143.85,144.04,4200.0,88.4655,88.5823,88.4532,88.57,4200.0
2012-08-14 11:30:00,144.1,144.25,144.07,144.25,6200.0,88.6069,88.6991,88.5884,88.6991,6200.0
2012-08-14 11:35:00,144.22,144.22,144.1,144.19,5100.0,88.6807,88.6807,88.6069,88.6622,5100.0
2012-08-14 11:40:00,144.17,144.17,144.14,144.16,800.0,88.6499,88.6499,88.6315,88.6438,800.0
2012-08-14 11:45:00,144.21,144.23,144.15,144.23,1000.0,88.6745,88.6868,88.6376,88.6868,1000.0
2012-08-14 11:50:00,144.18,144.18,144.14,144.14,700.0,88.6561,88.6561,88.6315,88.6315,700.0
2012-08-14 11:55:00,144.14,144.15,144.11,144.11,800.0,88.6315,88.6376,88.613,88.613,800.0
2012-08-14 12:00:00,144.06,144.11,144.06,144.11,500.0,88.5823,88.613,88.5823,88.613,500.0
2012-08-14 12:05:00,144.16,144.16,144.1,144.16,400.0,88.6438,88.6438,88.6069,88.6438,400.0
2012-08-14 12:10:00,144.11,144.11,144.05,144.05,300.0,88.613,88.613,88.5761,88.5761,300.0
2012-08-14 12:15:00,144.07,144.07,143.97,143.98,1100.0,88.5884,88.5884,88.527,88.5331,1100.0
2012-08-14 12:20:00,144.02,144.02,143.9,143.91,800.0,88.5577,88.5577,88.4839,88.4901,800.0
2012-08-14 12:25:00,143.92,143.92,143.87,143.92,1500.0,88.4962,88.4962,88.4655,88.4962,1500.0
2012-08-14 12:30:00,143.94,143.95,143.83,143.83,1300.0,88.5085,88.5147,88.4409,88.4409,1300.0
2012-08-14 12:35:00,143.83,143.85,143.77,143.77,1900.0,88.4409,88.4532,88.404,88.404,1900.0
2012-08-14 12:40:00,143.79,143.85,143.69,143.73,2400.0,88.4163,88.4532,88.3548,88.3794,2400.0
2012-08-14 12:45:00,143.69,143.75,143.65,143.75,1800.0,88.3548,88.3917,88.3302,88.3917,1800.0
2012-08-14 12:50:00,143.76,143.86,143.75,143.77,5700.0,88.3978,88.4593,88.3917,88.404,5700.0
2012-08-14 12:55:00,143.75,143.93,143.73,143.88,4400.0,88.3917,88.5024,88.3794,88.4716,4400.0
2012-08-14 13:00:00,143.94,143.94,143.9,143.92,500.0,88.5085,88.5085,88.4839,88.4962,500.0
2012-08-14 13:05:00,143.9,143.9,143.82,143.87,300.0,88.4839,88.4839,88.4347,88.4655,300.0
2012-08-14 13:10:00,143.71,143.78,143.68,143.68,800.0,88.3671,88.4101,88.3486,88.3486,800.0
2012-08-14 13:15:00,143.68,143.73,143.59,143.66,700.0,88.3486,88.3794,88.2933,88.3363,700.0
2012-08-14 13:20:00,143.59,143.63,143.58,143.63,1100.0,88.2933,88.3179,88.2871,88.3179,1100.0
2012-08-14 13:25:00,143.6,143.66,143.56,143.62,2300.0,88.2994,88.3363,88.2748,88.3117,2300.0
2012-08-14 13:30:00,143.65,143.72,143.59,143.59,4400.0,88.3302,88.3732,88.2933,88.2933,4400.0
2012-08-14 13:35:00,143.59,143.59,143.46,143.52,3400.0,88.2933,88.2933,88.2134,88.2503,3400.0
2012-08-14 13:40:00,143.51,143.53,143.49,143.51,2500.0,88.2441,88.2564,88.2318,88.2441,2500.0
2012-08-14 13:45:00,143.43,143.48,143.37,143.4,4100.0,88.1949,88.2257,88.158,88.1765,4100.0
2012-08-14 13:50:00,143.43,143.44,143.33,143.36,3800.0,88.1949,88.2011,88.1334,88.1519,3800.0
2012-08-14 13:55:00,143.41,143.46,143.39,143.46,3700.0,88.1826,88.2134,88.1703,88.2134,3700.0
2012-08-14 14:00:00,143.47,143.59,143.47,143.58,6200.0,88.2195,88.2933,88.2195,88.2871,6200.0
2012-08-14 14:05:00,143.61,143.61,143.42,143.58,9000.0,88.3056,88.3056,88.1888,88.2871,9000.0
2012-08-14 14:10:00,143.57,143.57,143.47,143.47,3100.0,88.281,88.281,88.2195,88.2195,3100.0
2012-08-14 14:15:00,143.5,143.51,143.37,143.37,3700.0,88.238,88.2441,88.158,88.158,3700.0
2012-08-14 14:20:00,143.36,143.44,143.35,143.44,5500.0,88.1519,88.2011,88.1457,88.2011,5500.0
2012-08-14 14:25:00,143.43,143.5,143.38,143.44,4600.0,88.1949,88.238,88.1642,88.2011,4600.0
2012-08-14 14:30:00,143.47,143.49,143.35,143.43,3300.0,88.2195,88.2318,88.1457,88.1949,3300.0
2012-08-14 14:35:00,143.4,143.4,143.33,143.33,3900.0,88.1765,88.1765,88.1334,88.1334,3900.0
2012-08-14 14:40:00,143.3,143.39,143.3,143.35,3400.0,88.115,88.1703,88.115,88.1457,3400.0
2012-08-14 14:45:00,143.33,143.39,143.31,143.31,2400.0,88.1334,88.1703,88.1211,88.1211,2400.0
2012-08-14 14:50:00,143.34,143.34,143.17,143.17,4000.0,88.1396,88.1396,88.035,88.035,4000.0
2012-08-14 14:55:00,143.2,143.32,143.2,143.27,3900.0,88.0535,88.1273,88.0535,88.0965,3900.0
2012-08-14 15:00:00,143.3,143.36,143.3,143.31,3600.0,88.115,88.1519,88.115,88.1211,3600.0
2012-08-14 15:05:00,143.3,143.31,143.25,143.25,2800.0,88.115,88.1211,88.0842,88.0842,2800.0
2012-08-14 15:10:00,143.21,143.29,143.17,143.25,7200.0,88.0596,88.1088,88.035,88.0842,7200.0
2012-08-14 15:15:00,143.26,143.3,143.2,143.25,4200.0,88.0904,88.115,88.0535,88.0842,4200.0
2012-08-14 15:20:00,143.26,143.31,143.17,143.2,7900.0,88.0904,88.1211,88.035,88.0535,7900.0
2012-08-14 15:25:00,143.18,143.23,143.1,143.12,9200.0,88.0412,88.0719,87.992,88.0043,9200.0
2012-08-14 15:30:00,143.12,143.16,143.06,143.11,8500.0,88.0043,88.0289,87.9674,87.9981,8500.0
2012-08-14 15:35:00,143.12,143.3,143.02,143.24,10600.0,88.0043,88.115,87.9428,88.0781,10600.0
2012-08-14 15:40:00,143.27,143.28,143.18,143.21,12500.0,88.0965,88.1027,88.0412,88.0596,12500.0
2012-08-14 15:45:00,143.18,143.18,143.02,143.11,13500.0,88.0412,88.0412,87.9428,87.9981,13500.0
2012-08-14 15:50:00,143.13,143.13,142.91,143.02,20300.0,88.0104,88.0104,87.8752,87.9428,20300.0
2012-08-14 15:55:00,143.0,143.15,142.99,143.12,48700.0,87.9305,88.0227,87.9244,88.0043,48700.0
2012-08-15 09:30:00,143.29,143.72,143.29,143.33,8000.0,88.1088,88.3732,88.1088,88.1334,8000.0
2012-08-15 09:35:00,143.37,143.68,143.34,143.68,4700.0,88.158,88.3486,88.1396,88.3486,4700.0
2012-08-15 09:40:00,143.77,143.89,143.6,143.62,12000.0,88.404,88.4778,88.2994,88.3117,12000.0
2012-08-15 09:45:00,143.72,143.9,143.69,143.9,4500.0,88.3732,88.4839,88.3548,88.4839,4500.0
2012-08-15 09:50:00,143.9,144.1,143.88,144.09,5500.0,88.4839,88.6069,88.4716,88.6007,5500.0
2012-08-15 09:55:00,144.09,144.2,144.06,144.1,7800.0,88.6007,88.6684,88.5823,88.6069,7800.0
2012-08-15 10:00:00,144.2,144.2,144.1,144.1,3400.0,88.6684,88.6684,88.6069,88.6069,3400.0
2012-08-15 10:05:00,144.22,144.47,144.15,144.38,5400.0,88.6807,88.8344,88.6376,88.7791,5400.0
2012-08-15 10:10:00,144.44,144.44,144.17,144.31,5700.0,88.816,88.816,88.6499,88.736,5700.0
2012-08-15 10:15:00,144.26,144.48,144.26,144.48,6600.0,88.7053,88.8406,88.7053,88.8406,6600.0
2012-08-15 10:20:00,144.48,144.61,144.47,144.56,1400.0,88.8406,88.9205,88.8344,88.8897,1400.0
2012-08-15 10:25:00,144.63,144.7,144.59,144.59,3000.0,88.9328,88.9758,88.9082,88.9082,3000.0
2012-08-15 10:30:00,144.65,144.65,144.5,144.5,3900.0,88.9451,88.9451,88.8529,88.8529,3900.0
2012-08-15 10:35:00,144.5,144.53,144.44,144.46,3400.0,88.8529,88.8713,88.816,88.8283,3400.0
2012-08-15 10:40:00,144.48,144.55,144.37,144.37,2800.0,88.8406,88.8836,88.7729,88.7729,2800.0
2012-08-15 10:45:00,144.4,144.4,144.36,144.4,1300.0,88.7914,88.7914,88.7668,88.7914,1300.0
2012-08-15 10:50:00,144.4,144.4,144.19,144.24,4900.0,88.7914,88.7914,88.6622,88.693,4900.0
2012-08-15 10:55:00,144.28,144.28,144.15,144.18,5000.0,88.7176,88.7176,88.6376,88.6561,5000.0
2012-08-15 11:00:00,144.15,144.15,143.9,143.91,8400.0,88.6376,88.6376,88.4839,88.4901,8400.0
2012-08-15 11:05:00,143.9,143.93,143.84,143.89,3100.0,88.4839,88.5024,88.447,88.4778,3100.0
2012-08-15 11:10:00,143.85,143.86,143.82,143.84,1800.0,88.4532,88.4593,88.4347,88.447,1800.0
2012-08-15 11:15:00,143.85,143.85,143.74,143.79,3200.0,88.4532,88.4532,88.3855,88.4163,3200.0
2012-08-15 11:20:00,143.89,143.9,143.84,143.87,1500.0,88.4778,88.4839,88.447,88.4655,1500.0
2012-08-15 11:25:00,143.88,143.91,143.83,143.9,4200.0,88.4716,88.4901,88.4409,88.4839,4200.0
2012-08-15 11:30:00,143.89,143.89,143.75,143.76,2600.0,88.4778,88.4778,88.3917,88.3978,2600.0
2012-08-15 11:35:00,143.79,143.79,143.57,143.57,3300.0,88.4163,88.4163,88.281,88.281,3300.0
2012-08-15 11:40:00,143.6,143.61,143.59,143.59,800.0,88.2994,88.3056,88.2933,88.2933,800.0
2012-08-15 11:45:00,143.65,143.72,143.6,143.72,2700.0,88.3302,88.3732,88.2994,88.3732,2700.0
2012-08-15 11:50:00,143.71,143.74,143.64,143.64,2900.0,88.3671,88.3855,88.324,88.324,2900.0
2012-08-15 11:55:00,143.66,143.66,143.58,143.66,1200.0,88.3363,88.3363,88.2871,88.3363,1200.0
2012-08-15 12:00:00,143.69,143.82,143.69,143.77,2800.0,88.3548,88.4347,88.3548,88.404,2800.0
2012-08-15 12:05:00,143.79,143.86,143.79,143.81,2000.0,88.4163,88.4593,88.4163,88.4286,2000.0
2012-08-15 12:10:00,143.85,143.94,143.84,143.93,3400.0,88.4532,88.5085,88.447,88.5024,3400.0
2012-08-15 12:15:00,143.98,144.01,143.95,143.95,3400.0,88.5331,88.5516,88.5147,88.5147,3400.0
2012-08-15 12:20:00,143.96,143.99,143.93,143.97,2400.0,88.5208,88.5393,88.5024,88.527,2400.0
2012-08-15 12:25:00,143.98,143.98,143.83,143.89,2200.0,88.5331,88.5331,88.4409,88.4778,2200.0
2012-08-15 12:30:00,143.9,143.93,143.9,143.9,3200.0,88.4839,88.5024,88.4839,88.4839,3200.0
2012-08-15 12:35:00,143.9,143.92,143.88,143.9,3400.0,88.4839,88.4962,88.4716,88.4839,3400.0
2012-08-15 12:40:00,143.9,143.95,143.88,143.9,2900.0,88.4839,88.5147,88.4716,88.4839,2900.0
2012-08-15 12:45:00,143.92,143.95,143.85,143.92,3800.0,88.4962,88.5147,88.4532,88.4962,3800.0
2012-08-15 12:50:00,143.9,143.91,143.81,143.91,2800.0,88.4839,88.4901,88.4286,88.4901,2800.0
2012-08-15 12:55:00,143.92,143.92,143.82,143.84,2500.0,88.4962,88.4962,88.4347,88.447,2500.0
2012-08-15 13:00:00,143.9,143.9,143.79,143.79,3200.0,88.4839,88.4839,88.4163,88.4163,3200.0
2012-08-15 13:05:00,143.81,143.81,143.72,143.72,1700.0,88.4286,88.4286,88.3732,88.3732,1700.0
2012-08-15 13:10:00,143.7,143.7,143.58,143.58,1700.0,88.3609,88.3609,88.2871,88.2871,1700.0
2012-08-15 13:15:00,143.6,143.6,143.55,143.57,3100.0,88.2994,88.2994,88.2687,88.281,3100.0
2012-08-15 13:20:00,143.58,143.58,143.49,143.49,2000.0,88.2871,88.2871,88.2318,88.2318,2000.0
2012-08-15 13:25:00,143.5,143.54,143.46,143.54,4200.0,88.238,88.2625,88.2134,88.2625,4200.0
2012-08-15 13:30:00,143.54,143.57,143.49,143.49,2800.0,88.2625,88.281,88.2318,88.2318,2800.0
2012-08-15 13:35:00,143.49,143.52,143.42,143.42,2800.0,88.2318,88.2503,88.1888,88.1888,2800.0
2012-08-15 13:40:00,143.39,143.46,143.3,143.35,5900.0,88.1703,88.2134,88.115,88.1457,5900.0
2012-08-15 13:45:00,143.34,143.43,143.33,143.38,3700.0,88.1396,88.1949,88.1334,88.1642,3700.0
2012-08-15 13:50:00,143.37,143.39,143.3,143.36,4200.0,88.158,88.1703,88.115,88.1519,4200.0
2012-08-15 13:55:00,143.36,143.37,143.22,143.25,2700.0,88.1519,88.158,88.0658,88.0842,2700.0
2012-08-15 14:00:00,143.24,143.35,143.24,143.35,2100.0,88.0781,88.1457,88.0781,88.1457,2100.0
2012-08-15 14:05:00,143.36,143.44,143.36,143.44,1300.0,88.1519,88.2011,88.1519,88.2011,1300.0
2012-08-15 14:10:00,143.45,143.57,143.45,143.57,4100.0,88.2072,88.281,88.2072,88.281,4100.0
2012-08-15 14:15:00,143.56,143.63,143.56,143.63,1400.0,88.2748,88.3179,88.2748,88.3179,1400.0
2012-08-15 14:20:00,143.62,143.67,143.6,143.61,3500.0,88.3117,88.3425,88.2994,88.3056,3500.0
2012-08-15 14:25:00,143.61,143.73,143.61,143.73,400.0,88.3056,88.3794,88.3056,88.3794,400.0
2012-08-15 14:30:00,143.72,143.76,143.51,143.57,3300.0,88.3732,88.3978,88.2441,88.281,3300.0
2012-08-15 14:35:00,143.6,143.6,143.6,143.6,100.0,88.2994,88.2994,88.2994,88.2994,100.0
2012-08-15 14:40:00,143.73,143.79,143.72,143.75,1800.0,88.3794,88.4163,88.3732,88.3917,1800.0
2012-08-15 14:45:00,143.73,143.77,143.72,143.77,2300.0,88.3794,88.404,88.3732,88.404,2300.0
2012-08-15 14:50:00,143.81,143.86,143.76,143.82,4000.0,88.4286,88.4593,88.3978,88.4347,4000.0
2012-08-15 14:55:00,143.76,143.78,143.69,143.75,4500.0,88.3978,88.4101,88.3548,88.3917,4500.0
2012-08-15 15:00:00,143.72,143.79,143.72,143.79,1200.0,88.3732,88.4163,88.3732,88.4163,1200.0
2012-08-15 15:05:00,143.84,143.86,143.82,143.83,1100.0,88.447,88.4593,88.4347,88.4409,1100.0
2012-08-15 15:10:00,143.87,143.89,143.78,143.82,2500.0,88.4655,88.4778,88.4101,88.4347,2500.0
2012-08-15 15:15:00,143.83,143.83,143.75,143.8,3200.0,88.4409,88.4409,88.3917,88.4224,3200.0
2012-08-15 15:20:00,143.81,143.81,143.72,143.73,4800.0,88.4286,88.4286,88.3732,88.3794,4800.0
2012-08-15 15:25:00,143.74,143.74,143.68,143.71,2900.0,88.3855,88.3855,88.3486,88.3671,2900.0
2012-08-15 15:30:00,143.68,143.73,143.63,143.65,5400.0,88.3486,88.3794,88.3179,88.3302,5400.0
2012-08-15 15:35:00,143.66,143.66,143.54,143.54,14500.0,88.3363,88.3363,88.2625,88.2625,14500.0
2012-08-15 15:40:00,143.55,143.64,143.52,143.63,8400.0,88.2687,88.324,88.2503,88.3179,8400.0
2012-08-15 15:45:00,143.65,143.84,143.65,143.83,9700.0,88.3302,88.447,88.3302,88.4409,9700.0
2012-08-15 15:50:00,143.83,143.84,143.74,143.84,8800.0,88.4409,88.447,88.3855,88.447,8800.0
2012-08-15 15:55:00,143.84,143.9,143.65,143.8,36800.0,88.447,88.4839,88.3302,88.4224,36800.0
2012-08-16 09:30:00,143.83,143.88,143.38,143.75,6500.0,88.4409,88.4716,88.1642,88.3917,6500.0
2012-08-16 09:35:00,143.85,144.07,143.81,143.97,6000.0,88.4532,88.5884,88.4286,88.527,6000.0
2012-08-16 09:40:00,143.93,144.0,143.21,143.24,6400.0,88.5024,88.5454,88.0596,88.0781,6400.0
2012-08-16 09:45:00,143.21,143.21,143.1,143.11,2600.0,88.0596,88.0596,87.992,87.9981,2600.0
2012-08-16 09:50:00,143.08,143.23,143.08,143.16,3700.0,87.9797,88.0719,87.9797,88.0289,3700.0
2012-08-16 09:55:00,143.13,143.2,143.06,143.14,2400.0,88.0104,88.0535,87.9674,88.0166,2400.0
2012-08-16 10:00:00,143.07,143.25,143.07,143.25,3200.0,87.9735,88.0842,87.9735,88.0842,3200.0
2012-08-16 10:05:00,143.11,143.17,143.0,143.14,4000.0,87.9981,88.035,87.9305,88.0166,4000.0
2012-08-16 10:10:00,143.11,143.26,143.05,143.2,3600.0,87.9981,88.0904,87.9612,88.0535,3600.0
2012-08-16 10:15:00,143.16,143.16,143.01,143.12,2900.0,88.0289,88.0289,87.9367,88.0043,2900.0
2012-08-16 10:20:00,143.14,143.22,143.1,143.21,6800.0,88.0166,88.0658,87.992,88.0596,6800.0
2012-08-16 10:25:00,143.28,143.4,143.25,143.4,1900.0,88.1027,88.1765,88.0842,88.1765,1900.0
2012-08-16 10:30:00,143.41,143.5,143.41,143.48,9900.0,88.1826,88.238,88.1826,88.2257,9900.0
2012-08-16 10:35:00,143.5,143.62,143.46,143.6,3700.0,88.238,88.3117,88.2134,88.2994,3700.0
2012-08-16 10:40:00,143.63,143.73,143.55,143.72,24300.0,88.3179,88.3794,88.2687,88.3732,24300.0
2012-08-16 10:45:00,143.72,143.74,143.65,143.66,5000.0,88.3732,88.3855,88.3302,88.3363,5000.0
2012-08-16 10:50:00,143.65,143.65,143.54,143.6,1600.0,88.3302,88.3302,88.2625,88.2994,1600.0
2012-08-16 10:55:00,143.6,143.77,143.53,143.77,5400.0,88.2994,88.404,88.2564,88.404,5400.0
2012-08-16 11:00:00,143.77,143.87,143.76,143.83,6200.0,88.404,88.4655,88.3978,88.4409,6200.0
2012-08-16 11:05:00,143.83,143.85,143.66,143.66,6400.0,88.4409,88.4532,88.3363,88.3363,6400.0
2012-08-16 11:10:00,143.69,143.75,143.65,143.75,5000.0,88.3548,88.3917,88.3302,88.3917,5000.0
2012-08-16 11:15:00,143.75,143.82,143.73,143.82,7500.0,88.3917,88.4347,88.3794,88.4347,7500.0
2012-08-16 11:20:00,143.79,143.84,143.78,143.82,2100.0,88.4163,88.447,88.4101,88.4347,2100.0
2012-08-16 11:25:00,143.8,143.84,143.78,143.79,4600.0,88.4224,88.447,88.4101,88.4163,4600.0
2012-08-16 11:30:00,143.83,143.9,143.8,143.89,2900.0,88.4409,88.4839,88.4224,88.4778,2900.0
2012-08-16 11:35:00,143.86,143.9,143.8,143.86,4100.0,88.4593,88.4839,88.4224,88.4593,4100.0
2012-08-16 11:40:00,143.84,143.99,143.84,143.97,2900.0,88.447,88.5393,88.447,88.527,2900.0
2012-08-16 11:45:00,143.99,144.06,143.98,144.0,6000.0,88.5393,88.5823,88.5331,88.5454,6000.0
2012-08-16 11:50:00,144.0,144.17,143.96,144.17,3200.0,88.5454,88.6499,88.5208,88.6499,3200.0
2012-08-16 11:55:00,144.16,144.16,144.06,144.06,1200.0,88.6438,88.6438,88.5823,88.5823,1200.0
2012-08-16 12:00:00,144.08,144.09,144.01,144.06,1600.0,88.5946,88.6007,88.5516,88.5823,1600.0
2012-08-16 12:05:00,144.02,144.02,143.99,143.99,1000.0,88.5577,88.5577,88.5393,88.5393,1000.0
2012-08-16 12:10:00,144.03,144.15,144.03,144.15,5500.0,88.5638,88.6376,88.5638,88.6376,5500.0
2012-08-16 12:15:00,144.12,144.2,144.12,144.2,600.0,88.6192,88.6684,88.6192,88.6684,600.0
2012-08-16 12:20:00,144.25,144.29,144.25,144.28,3100.0,88.6991,88.7237,88.6991,88.7176,3100.0
2012-08-16 12:25:00,144.32,144.4,144.32,144.37,1900.0,88.7422,88.7914,88.7422,88.7729,1900.0
2012-08-16 12:30:00,144.23,144.31,144.23,144.31,2500.0,88.6868,88.736,88.6868,88.736,2500.0
2012-08-16 12:35:00,144.3,144.4,144.24,144.4,4100.0,88.7299,88.7914,88.693,88.7914,4100.0
2012-08-16 12:40:00,144.4,144.41,144.36,144.37,4200.0,88.7914,88.7975,88.7668,88.7729,4200.0
2012-08-16 12:45:00,144.4,144.45,144.38,144.38,3400.0,88.7914,88.8221,88.7791,88.7791,3400.0
2012-08-16 12:50:00,144.38,144.53,144.38,144.51,3300.0,88.7791,88.8713,88.7791,88.859,3300.0
2012-08-16 12:55:00,144.51,144.56,144.47,144.47,2900.0,88.859,88.8897,88.8344,88.8344,2900.0
2012-08-16 13:00:00,144.49,144.54,144.49,144.52,800.0,88.8467,88.8774,88.8467,88.8652,800.0
2012-08-16 13:05:00,144.54,144.6,144.45,144.6,1800.0,88.8774,88.9143,88.8221,88.9143,1800.0
2012-08-16 13:10:00,144.67,144.72,144.67,144.72,700.0,88.9574,88.9881,88.9574,88.9881,700.0
2012-08-16 13:15:00,144.71,144.79,144.69,144.73,2700.0,88.982,89.0312,88.9697,88.9943,2700.0
2012-08-16 13:20:00,144.71,144.77,144.69,144.69,800.0,88.982,89.0189,88.9697,88.9697,800.0
2012-08-16 13:25:00,144.68,144.71,144.67,144.71,1700.0,88.9635,88.982,88.9574,88.982,1700.0
2012-08-16 13:30:00,144.71,144.74,144.69,144.69,3100.0,88.982,89.0004,88.9697,88.9697,3100.0
2012-08-16 13:35:00,144.69,144.7,144.57,144.58,2100.0,88.9697,88.9758,88.8959,88.902,2100.0
2012-08-16 13:40:00,144.57,144.59,144.53,144.57,3100.0,88.8959,88.9082,88.8713,88.8959,3100.0
2012-08-16 13:45:00,144.56,144.57,144.44,144.51,2400.0,88.8897,88.8959,88.816,88.859,2400.0
2012-08-16 13:50:00,144.55,144.62,144.55,144.59,3000.0,88.8836,88.9266,88.8836,88.9082,3000.0
2012-08-16 13:55:00,144.56,144.57,144.49,144.49,2300.0,88.8897,88.8959,88.8467,88.8467,2300.0
2012-08-16 14:00:00,144.4,144.44,144.38,144.44,2600.0,88.7914,88.816,88.7791,88.816,2600.0
2012-08-16 14:05:00,144.46,144.59,144.46,144.59,6200.0,88.8283,88.9082,88.8283,88.9082,6200.0
2012-08-16 14:10:00,144.61,144.68,144.61,144.66,2800.0,88.9205,88.9635,88.9205,88.9512,2800.0
2012-08-16 14:15:00,144.65,144.66,144.55,144.57,2000.0,88.9451,88.9512,88.8836,88.8959,2000.0
2012-08-16 14:20:00,144.59,144.71,144.59,144.69,1500.0,88.9082,88.982,88.9082,88.9697,1500.0
2012-08-16 14:25:00,144.7,144.71,144.67,144.68,3800.0,88.9758,88.982,88.9574,88.9635,3800.0
2012-08-16 14:30:00,144.69,144.97,144.69,144.91,8000.0,88.9697,89.1419,88.9697,89.105,8000.0
2012-08-16 14:35:00,144.93,145.01,144.93,145.0,6300.0,89.1173,89.1665,89.1173,89.1603,6300.0
2012-08-16 14:40:00,145.0,145.06,144.98,145.03,5900.0,89.1603,89.1972,89.148,89.1787,5900.0
2012-08-16 14:45:00,145.07,145.1,145.05,145.05,2400.0,89.2033,89.2218,89.191,89.191,2400.0
2012-08-16 14:50:00,145.08,145.08,144.95,144.98,2100.0,89.2095,89.2095,89.1296,89.148,2100.0
2012-08-16 14:55:00,144.99,145.05,144.98,145.02,3900.0,89.1542,89.191,89.148,89.1726,3900.0
2012-08-16 15:00:00,144.96,144.96,144.87,144.92,8600.0,89.1357,89.1357,89.0804,89.1111,8600.0
2012-08-16 15:05:00,144.95,145.02,144.9,145.02,4900.0,89.1296,89.1726,89.0988,89.1726,4900.0
2012-08-16 15:10:00,145.03,145.03,144.93,145.0,4000.0,89.1787,89.1787,89.1173,89.1603,4000.0
2012-08-16 15:15:00,145.01,145.1,145.01,145.05,4200.0,89.1665,89.2218,89.1665,89.191,4200.0
2012-08-16 15:20:00,145.04,145.1,145.01,145.06,7000.0,89.1849,89.2218,89.1665,89.1972,7000.0
2012-08-16 15:25:00,145.09,145.12,145.03,145.03,6900.0,89.2156,89.2341,89.1787,89.1787,6900.0
2012-08-16 15:30:00,145.06,145.1,145.02,145.04,6600.0,89.1972,89.2218,89.1726,89.1849,6600.0
2012-08-16 15:35:00,145.04,145.05,144.96,145.02,8100.0,89.1849,89.191,89.1357,89.1726,8100.0
2012-08-16 15:40:00,145.01,145.03,144.85,144.94,5800.0,89.1665,89.1787,89.0681,89.1234,5800.0
2012-08-16 15:45:00,144.93,144.93,144.82,144.83,7900.0,89.1173,89.1173,89.0496,89.0558,7900.0
2012-08-16 15:50:00,144.81,144.84,144.73,144.78,8900.0,89.0435,89.0619,88.9943,89.025,8900.0
2012-08-16 15:55:00,144.76,144.99,144.73,144.96,29200.0,89.0127,89.1542,88.9943,89.1357,29200.0
2012-08-17 09:30:00,145.1,145.79,145.1,145.48,69500.0,89.2218,89.6461,89.2218,89.4555,69500.0
2012-08-17 09:35:00,145.48,145.69,145.48,145.68,5200.0,89.4555,89.5846,89.4555,89.5784,5200.0
2012-08-17 09:40:00,145.69,145.78,145.55,145.66,7700.0,89.5846,89.6399,89.4985,89.5661,7700.0
2012-08-17 09:45:00,145.68,145.79,145.55,145.79,3600.0,89.5784,89.6461,89.4985,89.6461,3600.0
2012-08-17 09:50:00,145.75,145.94,145.63,145.67,11500.0,89.6215,89.7383,89.5477,89.5723,11500.0
2012-08-17 09:55:00,145.69,145.69,145.49,145.49,900.0,89.5846,89.5846,89.4616,89.4616,900.0
2012-08-17 10:00:00,145.36,145.43,145.24,145.43,3100.0,89.3817,89.4247,89.3079,89.4247,3100.0
2012-08-17 10:05:00,145.42,145.63,145.42,145.56,6400.0,89.4186,89.5477,89.4186,89.5046,6400.0
2012-08-17 10:10:00,145.5,145.56,145.45,145.49,4300.0,89.4678,89.5046,89.437,89.4616,4300.0
2012-08-17 10:15:00,145.45,145.56,145.45,145.46,2800.0,89.437,89.5046,89.437,89.4432,2800.0
2012-08-17 10:20:00,145.45,145.52,145.41,145.46,4000.0,89.437,89.48,89.4124,89.4432,4000.0
2012-08-17 10:25:00,145.47,145.59,145.47,145.54,2200.0,89.4493,89.5231,89.4493,89.4923,2200.0
2012-08-17 10:30:00,145.52,145.56,145.46,145.5,1400.0,89.48,89.5046,89.4432,89.4678,1400.0
2012-08-17 10:35:00,145.48,145.5,145.35,145.41,4600.0,89.4555,89.4678,89.3755,89.4124,4600.0
2012-08-17 10:40:00,145.36,145.43,145.36,145.43,600.0,89.3817,89.4247,89.3817,89.4247,600.0
2012-08-17 10:45:00,145.41,145.42,145.34,145.34,1100.0,89.4124,89.4186,89.3694,89.3694,1100.0
2012-08-17 10:50:00,145.41,145.45,145.39,145.43,1600.0,89.4124,89.437,89.4001,89.4247,1600.0
2012-08-17 10:55:00,145.43,145.44,145.33,145.34,2700.0,89.4247,89.4309,89.3632,89.3694,2700.0
2012-08-17 11:00:00,145.34,145.37,145.28,145.28,2200.0,89.3694,89.3878,89.3325,89.3325,2200.0
2012-08-17 11:05:00,145.35,145.42,145.32,145.37,1800.0,89.3755,89.4186,89.3571,89.3878,1800.0
2012-08-17 11:10:00,145.38,145.45,145.36,145.36,2600.0,89.394,89.437,89.3817,89.3817,2600.0
2012-08-17 11:15:00,145.34,145.35,145.18,145.18,7300.0,89.3694,89.3755,89.271,89.271,7300.0
2012-08-17 11:20:00,145.13,145.18,145.1,145.1,4200.0,89.2402,89.271,89.2218,89.2218,4200.0
2012-08-17 11:25:00,145.17,145.24,145.08,145.08,4000.0,89.2648,89.3079,89.2095,89.2095,4000.0
2012-08-17 11:30:00,145.06,145.11,145.06,145.11,700.0,89.1972,89.2279,89.1972,89.2279,700.0
2012-08-17 11:35:00,145.06,145.08,144.96,145.02,3400.0,89.1972,89.2095,89.1357,89.1726,3400.0
2012-08-17 11:40:00,145.02,145.14,145.02,145.14,1900.0,89.1726,89.2464,89.1726,89.2464,1900.0
2012-08-17 11:45:00,145.1,145.11,144.94,144.96,6100.0,89.2218,89.2279,89.1234,89.1357,6100.0
2012-08-17 11:50:00,144.94,145.05,144.94,145.0,8900.0,89.1234,89.191,89.1234,89.1603,8900.0
2012-08-17 11:55:00,144.98,145.03,144.98,145.0,4000.0,89.148,89.1787,89.148,89.1603,4000.0
2012-08-17 12:00:00,145.0,145.09,144.98,145.03,9000.0,89.1603,89.2156,89.148,89.1787,9000.0
2012-08-17 12:05:00,145.03,145.15,145.03,145.15,5500.0,89.1787,89.2525,89.1787,89.2525,5500.0
2012-08-17 12:10:00,145.14,145.27,145.14,145.25,2100.0,89.2464,89.3263,89.2464,89.314,2100.0
2012-08-17 12:15:00,145.24,145.36,145.22,145.22,1300.0,89.3079,89.3817,89.2956,89.2956,1300.0
2012-08-17 12:20:00,145.32,145.32,145.15,145.15,1800.0,89.3571,89.3571,89.2525,89.2525,1800.0
2012-08-17 12:25:00,145.13,145.17,145.05,145.06,1400.0,89.2402,89.2648,89.191,89.1972,1400.0
2012-08-17 12:30:00,144.92,144.93,144.87,144.87,1500.0,89.1111,89.1173,89.0804,89.0804,1500.0
2012-08-17 12:35:00,144.87,144.91,144.86,144.86,1000.0,89.0804,89.105,89.0742,89.0742,1000.0
2012-08-17 12:40:00,144.85,145.08,144.85,145.08,4000.0,89.0681,89.2095,89.0681,89.2095,4000.0
2012-08-17 12:45:00,145.05,145.09,145.02,145.02,1500.0,89.191,89.2156,89.1726,89.1726,1500.0
2012-08-17 12:50:00,145.09,145.09,144.95,145.0,4000.0,89.2156,89.2156,89.1296,89.1603,4000.0
2012-08-17 12:55:00,144.94,145.0,144.94,144.97,900.0,89.1234,89.1603,89.1234,89.1419,900.0
2012-08-17 13:00:00,144.92,144.93,144.89,144.9,900.0,89.1111,89.1173,89.0927,89.0988,900.0
2012-08-17 13:05:00,144.96,144.97,144.9,144.95,1200.0,89.1357,89.1419,89.0988,89.1296,1200.0
2012-08-17 13:10:00,144.92,144.95,144.89,144.9,800.0,89.1111,89.1296,89.0927,89.0988,800.0
2012-08-17 13:15:00,144.88,144.93,144.88,144.92,300.0,89.0865,89.1173,89.0865,89.1111,300.0
2012-08-17 13:20:00,144.91,144.91,144.84,144.85,2000.0,89.105,89.105,89.0619,89.0681,2000.0
2012-08-17 13:25:00,144.87,144.87,144.8,144.85,2000.0,89.0804,89.0804,89.0373,89.0681,2000.0
2012-08-17 13:30:00,144.85,144.93,144.83,144.93,400.0,89.0681,89.1173,89.0558,89.1173,400.0
2012-08-17 13:35:00,144.95,145.06,144.93,144.98,17100.0,89.1296,89.1972,89.1173,89.148,17100.0
2012-08-17 13:40:00,144.95,145.0,144.94,144.95,1600.0,89.1296,89.1603,89.1234,89.1296,1600.0
2012-08-17 13:45:00,144.94,144.95,144.88,144.91,4800.0,89.1234,89.1296,89.0865,89.105,4800.0
2012-08-17 13:50:00,144.88,144.9,144.86,144.88,1900.0,89.0865,89.0988,89.0742,89.0865,1900.0
2012-08-17 13:55:00,144.85,144.93,144.85,144.93,1400.0,89.0681,89.1173,89.0681,89.1173,1400.0
2012-08-17 14:00:00,144.91,144.94,144.84,144.89,5700.0,89.105,89.1234,89.0619,89.0927,5700.0
2012-08-17 14:05:00,144.87,144.92,144.85,144.89,4100.0,89.0804,89.1111,89.0681,89.0927,4100.0
2012-08-17 14:10:00,144.86,144.99,144.85,144.98,6000.0,89.0742,89.1542,89.0681,89.148,6000.0
2012-08-17 14:15:00,144.99,145.08,144.98,145.04,6600.0,89.1542,89.2095,89.148,89.1849,6600.0
2012-08-17 14:20:00,145.04,145.09,145.0,145.02,8700.0,89.1849,89.2156,89.1603,89.1726,8700.0
2012-08-17 14:25:00,145.02,145.12,145.0,145.04,8200.0,89.1726,89.2341,89.1603,89.1849,8200.0
2012-08-17 14:30:00,145.04,145.13,145.04,145.07,2800.0,89.1849,89.2402,89.1849,89.2033,2800.0
2012-08-17 14:35:00,145.08,145.08,145.0,145.0,1700.0,89.2095,89.2095,89.1603,89.1603,1700.0
2012-08-17 14:40:00,144.99,145.02,144.94,144.97,5100.0,89.1542,89.1726,89.1234,89.1419,5100.0
2012-08-17 14:45:00,144.92,144.97,144.91,144.94,700.0,89.1111,89.1419,89.105,89.1234,700.0
2012-08-17 14:50:00,144.9,144.97,144.9,144.97,1200.0,89.0988,89.1419,89.0988,89.1419,1200.0
2012-08-17 14:55:00,144.98,145.1,144.98,145.05,4700.0,89.148,89.2218,89.148,89.191,4700.0
2012-08-17 15:00:00,145.07,145.12,145.05,145.09,4500.0,89.2033,89.2341,89.191,89.2156,4500.0
2012-08-17 15:05:00,145.08,145.18,145.07,145.18,15500.0,89.2095,89.271,89.2033,89.271,15500.0
2012-08-17 15:10:00,145.18,145.25,145.16,145.23,4900.0,89.271,89.314,89.2587,89.3017,4900.0
2012-08-17 15:15:00,145.24,145.35,145.24,145.35,4000.0,89.3079,89.3755,89.3079,89.3755,4000.0
2012-08-17 15:20:00,145.35,145.36,145.31,145.33,3800.0,89.3755,89.3817,89.3509,89.3632,3800.0
2012-08-17 15:25:00,145.33,145.33,145.23,145.24,2900.0,89.3632,89.3632,89.3017,89.3079,2900.0
2012-08-17 15:30:00,145.2,145.21,145.05,145.08,5500.0,89.2833,89.2894,89.191,89.2095,5500.0
2012-08-17 15:35:00,145.08,145.13,145.03,145.12,2800.0,89.2095,89.2402,89.1787,89.2341,2800.0
2012-08-17 15:40:00,145.09,145.21,145.09,145.21,3700.0,89.2156,89.2894,89.2156,89.2894,3700.0
2012-08-17 15:45:00,145.24,145.26,145.18,145.26,7000.0,89.3079,89.3202,89.271,89.3202,7000.0
2012-08-17 15:50:00,145.26,145.28,145.17,145.25,12700.0,89.3202,89.3325,89.2648,89.314,12700.0
2012-08-17 15:55:00,145.23,145.45,145.13,145.34,52900.0,89.3017,89.437,89.2402,89.3694,52900.0
2012-08-20 09:30:00,144.49,144.49,143.22,143.75,35200.0,88.8467,88.8467,88.0658,88.3917,35200.0
2012-08-20 09:35:00,143.66,143.87,143.65,143.74,15700.0,88.3363,88.4655,88.3302,88.3855,15700.0
2012-08-20 09:40:00,143.74,143.79,143.59,143.78,13000.0,88.3855,88.4163,88.2933,88.4101,13000.0
2012-08-20 09:45:00,143.71,143.78,143.34,143.49,18700.0,88.3671,88.4101,88.1396,88.2318,18700.0
2012-08-20 09:50:00,143.52,143.81,143.41,143.73,28800.0,88.2503,88.4286,88.1826,88.3794,28800.0
2012-08-20 09:55:00,143.72,143.78,143.27,143.29,19800.0,88.3732,88.4101,88.0965,88.1088,19800.0
2012-08-20 10:00:00,143.28,143.44,143.27,143.27,11800.0,88.1027,88.2011,88.0965,88.0965,11800.0
2012-08-20 10:05:00,143.27,143.34,143.21,143.28,11100.0,88.0965,88.1396,88.0596,88.1027,11100.0
2012-08-20 10:10:00,143.26,143.26,142.72,142.74,13100.0,88.0904,88.0904,87.7583,87.7706,13100.0
2012-08-20 10:15:00,142.77,142.95,142.68,142.87,7500.0,87.7891,87.8998,87.7337,87.8506,7500.0
2012-08-20 10:20:00,142.87,143.02,142.68,142.68,12400.0,87.8506,87.9428,87.7337,87.7337,12400.0
2012-08-20 10:25:00,142.68,142.75,142.58,142.59,7800.0,87.7337,87.7768,87.6722,87.6784,7800.0
2012-08-20 10:30:00,142.58,142.59,142.46,142.46,9900.0,87.6722,87.6784,87.5985,87.5985,9900.0
2012-08-20 10:35:00,142.5,142.67,142.5,142.59,9100.0,87.6231,87.7276,87.6231,87.6784,9100.0
2012-08-20 10:40:00,142.61,142.61,142.4,142.44,9400.0,87.6907,87.6907,87.5616,87.5862,9400.0
2012-08-20 10:45:00,142.43,142.59,142.29,142.58,7600.0,87.58,87.6784,87.4939,87.6722,7600.0
2012-08-20 10:50:00,142.57,142.67,142.22,142.22,13300.0,87.6661,87.7276,87.4509,87.4509,13300.0
2012-08-20 10:55:00,142.26,142.27,142.15,142.15,7700.0,87.4755,87.4816,87.4078,87.4078,7700.0
2012-08-20 11:00:00,142.18,142.2,142.04,142.04,5600.0,87.4263,87.4386,87.3402,87.3402,5600.0
2012-08-20 11:05:00,142.03,142.08,141.89,141.89,21000.0,87.3341,87.3648,87.248,87.248,21000.0
2012-08-20 11:10:00,141.95,142.02,141.9,141.9,5200.0,87.2849,87.3279,87.2541,87.2541,5200.0
2012-08-20 11:15:00,141.9,141.91,141.81,141.88,6900.0,87.2541,87.2603,87.1988,87.2418,6900.0
2012-08-20 11:20:00,141.88,141.97,141.87,141.92,4200.0,87.2418,87.2972,87.2357,87.2664,4200.0
2012-08-20 11:25:00,141.93,142.0,141.88,141.96,9600.0,87.2726,87.3156,87.2418,87.291,9600.0
2012-08-20 11:30:00,141.97,142.06,141.91,142.06,8700.0,87.2972,87.3525,87.2603,87.3525,8700.0
2012-08-20 11:35:00,142.06,142.09,141.99,142.01,7000.0,87.3525,87.3709,87.3095,87.3218,7000.0
2012-08-20 11:40:00,142.01,142.12,141.95,142.12,9600.0,87.3218,87.3894,87.2849,87.3894,9600.0
2012-08-20 11:45:00,142.15,142.15,141.85,142.03,8500.0,87.4078,87.4078,87.2234,87.3341,8500.0
2012-08-20 11:50:00,142.01,142.02,141.99,141.99,4800.0,87.3218,87.3279,87.3095,87.3095,4800.0
2012-08-20 11:55:00,141.99,142.05,141.91,141.98,5200.0,87.3095,87.3464,87.2603,87.3033,5200.0
2012-08-20 12:00:00,141.94,142.07,141.94,142.05,3300.0,87.2787,87.3586,87.2787,87.3464,3300.0
2012-08-20 12:05:00,142.06,142.06,141.95,141.96,5500.0,87.3525,87.3525,87.2849,87.291,5500.0
2012-08-20 12:10:00,141.97,142.05,141.97,142.0,4800.0,87.2972,87.3464,87.2972,87.3156,4800.0
2012-08-20 12:15:00,142.0,142.03,141.99,141.99,3300.0,87.3156,87.3341,87.3095,87.3095,3300.0
2012-08-20 12:20:00,141.99,141.99,141.82,141.82,4300.0,87.3095,87.3095,87.2049,87.2049,4300.0
2012-08-20 12:25:00,141.8,141.85,141.77,141.77,4500.0,87.1926,87.2234,87.1742,87.1742,4500.0
2012-08-20 12:30:00,141.76,142.0,141.76,141.97,7500.0,87.168,87.3156,87.168,87.2972,7500.0
2012-08-20 12:35:00,141.98,142.04,141.96,142.02,7600.0,87.3033,87.3402,87.291,87.3279,7600.0
2012-08-20 12:40:00,142.01,142.13,142.0,142.1,5900.0,87.3218,87.3955,87.3156,87.3771,5900.0
2012-08-20 12:45:00,142.07,142.12,142.03,142.12,5200.0,87.3586,87.3894,87.3341,87.3894,5200.0
2012-08-20 12:50:00,142.13,142.17,142.02,142.06,5700.0,87.3955,87.4201,87.3279,87.3525,5700.0
2012-08-20 12:55:00,142.05,142.05,142.0,142.05,2900.0,87.3464,87.3464,87.3156,87.3464,2900.0
2012-08-20 13:00:00,142.01,142.19,142.01,142.15,5600.0,87.3218,87.4324,87.3218,87.4078,5600.0
2012-08-20 13:05:00,142.2,142.2,142.02,142.02,3500.0,87.4386,87.4386,87.3279,87.3279,3500.0
2012-08-20 13:10:00,142.02,142.21,142.02,142.21,5900.0,87.3279,87.4447,87.3279,87.4447,5900.0
2012-08-20 13:15:00,142.19,142.22,142.11,142.11,2500.0,87.4324,87.4509,87.3832,87.3832,2500.0
2012-08-20 13:20:00,142.11,142.29,142.1,142.27,11100.0,87.3832,87.4939,87.3771,87.4816,11100.0
2012-08-20 13:25:00,142.33,142.33,142.25,142.31,1400.0,87.5185,87.5185,87.4693,87.5062,1400.0
2012-08-20 13:30:00,142.27,142.3,142.27,142.3,1200.0,87.4816,87.5001,87.4816,87.5001,1200.0
2012-08-20 13:35:00,142.27,142.3,142.27,142.29,5600.0,87.4816,87.5001,87.4816,87.4939,5600.0
2012-08-20 13:40:00,142.28,142.61,142.28,142.59,10800.0,87.4878,87.6907,87.4878,87.6784,10800.0
2012-08-20 13:45:00,142.58,142.6,142.49,142.49,3300.0,87.6722,87.6845,87.6169,87.6169,3300.0
2012-08-20 13:50:00,142.5,142.69,142.49,142.66,8000.0,87.6231,87.7399,87.6169,87.7214,8000.0
2012-08-20 13:55:00,142.69,142.69,142.56,142.56,3700.0,87.7399,87.7399,87.6599,87.6599,3700.0
2012-08-20 14:00:00,142.61,142.61,142.49,142.58,5300.0,87.6907,87.6907,87.6169,87.6722,5300.0
2012-08-20 14:05:00,142.58,142.79,142.58,142.79,5100.0,87.6722,87.8014,87.6722,87.8014,5100.0
2012-08-20 14:10:00,142.8,142.88,142.77,142.85,4700.0,87.8075,87.8567,87.7891,87.8383,4700.0
2012-08-20 14:15:00,142.86,142.95,142.86,142.87,2800.0,87.8444,87.8998,87.8444,87.8506,2800.0
2012-08-20 14:20:00,142.87,142.94,142.8,142.85,7500.0,87.8506,87.8936,87.8075,87.8383,7500.0
2012-08-20 14:25:00,142.82,142.87,142.68,142.68,4400.0,87.8198,87.8506,87.7337,87.7337,4400.0
2012-08-20 14:30:00,142.69,142.84,142.69,142.71,4500.0,87.7399,87.8321,87.7399,87.7522,4500.0
2012-08-20 14:35:00,142.7,142.7,142.66,142.69,2800.0,87.746,87.746,87.7214,87.7399,2800.0
2012-08-20 14:40:00,142.68,142.68,142.6,142.63,2800.0,87.7337,87.7337,87.6845,87.703,2800.0
2012-08-20 14:45:00,142.62,142.63,142.55,142.58,3500.0,87.6968,87.703,87.6538,87.6722,3500.0
2012-08-20 14:50:00,142.56,142.6,142.46,142.52,2000.0,87.6599,87.6845,87.5985,87.6354,2000.0
2012-08-20 14:55:00,142.46,142.5,142.4,142.43,5200.0,87.5985,87.6231,87.5616,87.58,5200.0
2012-08-20 15:00:00,142.43,142.55,142.35,142.35,7900.0,87.58,87.6538,87.5308,87.5308,7900.0
2012-08-20 15:05:00,142.37,142.39,142.32,142.37,6600.0,87.5431,87.5554,87.5124,87.5431,6600.0
2012-08-20 15:10:00,142.35,142.35,142.26,142.29,4500.0,87.5308,87.5308,87.4755,87.4939,4500.0
2012-08-20 15:15:00,142.35,142.38,142.3,142.3,5900.0,87.5308,87.5493,87.5001,87.5001,5900.0
2012-08-20 15:20:00,142.3,142.45,142.3,142.42,8600.0,87.5001,87.5923,87.5001,87.5739,8600.0
2012-08-20 15:25:00,142.42,142.45,142.34,142.38,11000.0,87.5739,87.5923,87.5247,87.5493,11000.0
2012-08-20 15:30:00,142.39,142.45,142.33,142.38,13000.0,87.5554,87.5923,87.5185,87.5493,13000.0
2012-08-20 15:35:00,142.39,142.53,142.39,142.52,12800.0,87.5554,87.6415,87.5554,87.6354,12800.0
2012-08-20 15:40:00,142.5,142.6,142.49,142.55,9200.0,87.6231,87.6845,87.6169,87.6538,9200.0
2012-08-20 15:45:00,142.54,142.59,142.4,142.57,18800.0,87.6477,87.6784,87.5616,87.6661,18800.0
2012-08-20 15:50:00,142.56,142.63,142.44,142.63,24400.0,87.6599,87.703,87.5862,87.703,24400.0
2012-08-20 15:55:00,142.61,142.72,142.56,142.63,110200.0,87.6907,87.7583,87.6599,87.703,110200.0
2012-08-21 09:30:00,142.69,143.1,142.69,142.99,6500.0,87.7399,87.992,87.7399,87.9244,6500.0
2012-08-21 09:35:00,143.04,143.4,142.99,143.25,8900.0,87.9551,88.1765,87.9244,88.0842,8900.0
2012-08-21 09:40:00,143.25,143.25,143.01,143.05,6700.0,88.0842,88.0842,87.9367,87.9612,6700.0
2012-08-21 09:45:00,143.04,143.14,142.92,143.06,3800.0,87.9551,88.0166,87.8813,87.9674,3800.0
2012-08-21 09:50:00,143.05,143.13,142.92,143.02,4400.0,87.9612,88.0104,87.8813,87.9428,4400.0
2012-08-21 09:55:00,143.02,143.25,143.02,143.2,4600.0,87.9428,88.0842,87.9428,88.0535,4600.0
2012-08-21 10:00:00,143.25,143.33,143.12,143.24,6100.0,88.0842,88.1334,88.0043,88.0781,6100.0
2012-08-21 10:05:00,143.26,143.33,143.11,143.12,3700.0,88.0904,88.1334,87.9981,88.0043,3700.0
2012-08-21 10:10:00,143.16,143.2,142.87,142.91,2000.0,88.0289,88.0535,87.8506,87.8752,2000.0
2012-08-21 10:15:00,142.91,142.91,142.82,142.86,1300.0,87.8752,87.8752,87.8198,87.8444,1300.0
2012-08-21 10:20:00,142.81,143.0,142.8,142.92,4700.0,87.8137,87.9305,87.8075,87.8813,4700.0
2012-08-21 10:25:00,142.86,143.02,142.81,143.02,1900.0,87.8444,87.9428,87.8137,87.9428,1900.0
2012-08-21 10:30:00,143.05,143.06,142.87,142.94,1400.0,87.9612,87.9674,87.8506,87.8936,1400.0
2012-08-21 10:35:00,142.96,143.12,142.95,143.02,2700.0,87.9059,88.0043,87.8998,87.9428,2700.0
2012-08-21 10:40:00,143.07,143.14,143.02,143.14,3400.0,87.9735,88.0166,87.9428,88.0166,3400.0
2012-08-21 10:45:00,143.17,143.17,143.02,143.02,6700.0,88.035,88.035,87.9428,87.9428,6700.0
2012-08-21 10:50:00,143.09,143.22,143.08,143.19,7500.0,87.9858,88.0658,87.9797,88.0473,7500.0
2012-08-21 10:55:00,143.11,143.32,143.11,143.32,4300.0,87.9981,88.1273,87.9981,88.1273,4300.0
2012-08-21 11:00:00,143.31,143.48,143.29,143.4,7000.0,88.1211,88.2257,88.1088,88.1765,7000.0
2012-08-21 11:05:00,143.38,143.43,143.19,143.19,6400.0,88.1642,88.1949,88.0473,88.0473,6400.0
2012-08-21 11:10:00,143.19,143.22,143.14,143.22,5200.0,88.0473,88.0658,88.0166,88.0658,5200.0
2012-08-21 11:15:00,143.25,143.38,143.2,143.38,2200.0,88.0842,88.1642,88.0535,88.1642,2200.0
2012-08-21 11:20:00,143.28,143.35,143.1,143.19,1800.0,88.1027,88.1457,87.992,88.0473,1800.0
2012-08-21 11:25:00,143.17,143.18,142.97,143.03,5200.0,88.035,88.0412,87.9121,87.949,5200.0
2012-08-21 11:30:00,143.03,143.03,142.71,142.72,9500.0,87.949,87.949,87.7522,87.7583,9500.0
2012-08-21 11:35:00,142.69,142.73,142.63,142.66,5400.0,87.7399,87.7645,87.703,87.7214,5400.0
2012-08-21 11:40:00,142.66,142.67,142.5,142.59,3200.0,87.7214,87.7276,87.6231,87.6784,3200.0
2012-08-21 11:45:00,142.58,142.78,142.58,142.74,6100.0,87.6722,87.7952,87.6722,87.7706,6100.0
2012-08-21 11:50:00,142.75,142.76,142.71,142.75,2200.0,87.7768,87.7829,87.7522,87.7768,2200.0
2012-08-21 11:55:00,142.71,142.73,142.51,142.51,3600.0,87.7522,87.7645,87.6292,87.6292,3600.0
2012-08-21 12:00:00,142.52,142.64,142.5,142.58,8600.0,87.6354,87.7091,87.6231,87.6722,8600.0
2012-08-21 12:05:00,142.6,142.77,142.55,142.77,5200.0,87.6845,87.7891,87.6538,87.7891,5200.0
2012-08-21 12:10:00,142.77,142.85,142.77,142.85,3000.0,87.7891,87.8383,87.7891,87.8383,3000.0
2012-08-21 12:15:00,142.85,142.85,142.66,142.66,2100.0,87.8383,87.8383,87.7214,87.7214,2100.0
2012-08-21 12:20:00,142.66,142.69,142.55,142.56,6100.0,87.7214,87.7399,87.6538,87.6599,6100.0
2012-08-21 12:25:00,142.53,142.57,142.45,142.52,8200.0,87.6415,87.6661,87.5923,87.6354,8200.0
2012-08-21 12:30:00,142.55,142.58,142.51,142.55,1100.0,87.6538,87.6722,87.6292,87.6538,1100.0
2012-08-21 12:35:00,142.59,142.59,142.54,142.58,800.0,87.6784,87.6784,87.6477,87.6722,800.0
2012-08-21 12:40:00,142.55,142.62,142.53,142.62,3900.0,87.6538,87.6968,87.6415,87.6968,3900.0
2012-08-21 12:45:00,142.6,142.61,142.44,142.48,2800.0,87.6845,87.6907,87.5862,87.6108,2800.0
2012-08-21 12:50:00,142.52,142.55,142.5,142.55,900.0,87.6354,87.6538,87.6231,87.6538,900.0
2012-08-21 12:55:00,142.55,142.59,142.52,142.53,3000.0,87.6538,87.6784,87.6354,87.6415,3000.0
2012-08-21 13:00:00,142.53,142.62,142.47,142.62,2700.0,87.6415,87.6968,87.6046,87.6968,2700.0
2012-08-21 13:05:00,142.63,142.63,142.58,142.62,1700.0,87.703,87.703,87.6722,87.6968,1700.0
2012-08-21 13:10:00,142.62,142.73,142.6,142.71,3100.0,87.6968,87.7645,87.6845,87.7522,3100.0
2012-08-21 13:15:00,142.76,142.81,142.73,142.81,1900.0,87.7829,87.8137,87.7645,87.8137,1900.0
2012-08-21 13:20:00,142.77,142.79,142.75,142.77,700.0,87.7891,87.8014,87.7768,87.7891,700.0
2012-08-21 13:25:00,142.77,142.77,142.7,142.7,2100.0,87.7891,87.7891,87.746,87.746,2100.0
2012-08-21 13:30:00,142.75,142.79,142.69,142.77,1800.0,87.7768,87.8014,87.7399,87.7891,1800.0
2012-08-21 13:35:00,142.75,142.81,142.75,142.78,600.0,87.7768,87.8137,87.7768,87.7952,600.0
2012-08-21 13:40:00,142.78,142.79,142.68,142.71,6800.0,87.7952,87.8014,87.7337,87.7522,6800.0
2012-08-21 13:45:00,142.65,142.75,142.61,142.73,2900.0,87.7153,87.7768,87.6907,87.7645,2900.0
2012-08-21 13:50:00,142.69,142.81,142.69,142.81,2800.0,87.7399,87.8137,87.7399,87.8137,2800.0
2012-08-21 13:55:00,142.8,142.84,142.75,142.78,4400.0,87.8075,87.8321,87.7768,87.7952,4400.0
2012-08-21 14:00:00,142.83,142.87,142.78,142.82,5600.0,87.826,87.8506,87.7952,87.8198,5600.0
2012-08-21 14:05:00,142.81,142.84,142.77,142.77,1400.0,87.8137,87.8321,87.7891,87.7891,1400.0
2012-08-21 14:10:00,142.75,142.78,142.73,142.73,4100.0,87.7768,87.7952,87.7645,87.7645,4100.0
2012-08-21 14:15:00,142.78,142.84,142.73,142.81,3300.0,87.7952,87.8321,87.7645,87.8137,3300.0
2012-08-21 14:20:00,142.82,142.96,142.82,142.86,3600.0,87.8198,87.9059,87.8198,87.8444,3600.0
2012-08-21 14:25:00,142.88,142.88,142.79,142.79,1400.0,87.8567,87.8567,87.8014,87.8014,1400.0
2012-08-21 14:30:00,142.84,142.86,142.77,142.86,3900.0,87.8321,87.8444,87.7891,87.8444,3900.0
2012-08-21 14:35:00,142.89,142.9,142.56,142.58,6200.0,87.8629,87.869,87.6599,87.6722,6200.0
2012-08-21 14:40:00,142.66,142.72,142.66,142.69,1700.0,87.7214,87.7583,87.7214,87.7399,1700.0
2012-08-21 14:45:00,142.66,142.72,142.63,142.66,2500.0,87.7214,87.7583,87.703,87.7214,2500.0
2012-08-21 14:50:00,142.69,142.71,142.63,142.7,3200.0,87.7399,87.7522,87.703,87.746,3200.0
2012-08-21 14:55:00,142.71,142.81,142.7,142.79,4400.0,87.7522,87.8137,87.746,87.8014,4400.0
2012-08-21 15:00:00,142.79,142.79,142.6,142.72,8600.0,87.8014,87.8014,87.6845,87.7583,8600.0
2012-08-21 15:05:00,142.72,142.74,142.67,142.67,10900.0,87.7583,87.7706,87.7276,87.7276,10900.0
2012-08-21 15:10:00,142.7,142.75,142.64,142.72,7100.0,87.746,87.7768,87.7091,87.7583,7100.0
2012-08-21 15:15:00,142.73,142.75,142.59,142.61,9800.0,87.7645,87.7768,87.6784,87.6907,9800.0
2012-08-21 15:20:00,142.62,142.73,142.58,142.59,10800.0,87.6968,87.7645,87.6722,87.6784,10800.0
2012-08-21 15:25:00,142.6,142.72,142.54,142.71,11500.0,87.6845,87.7583,87.6477,87.7522,11500.0
2012-08-21 15:30:00,142.73,142.73,142.5,142.5,11200.0,87.7645,87.7645,87.6231,87.6231,11200.0
2012-08-21 15:35:00,142.5,142.55,142.47,142.5,9500.0,87.6231,87.6538,87.6046,87.6231,9500.0
2012-08-21 15:40:00,142.54,142.63,142.53,142.56,6700.0,87.6477,87.703,87.6415,87.6599,6700.0
2012-08-21 15:45:00,142.52,142.63,142.52,142.54,11200.0,87.6354,87.703,87.6354,87.6477,11200.0
2012-08-21 15:50:00,142.53,142.6,142.48,142.59,12200.0,87.6415,87.6845,87.6108,87.6784,12200.0
2012-08-21 15:55:00,142.58,142.59,142.49,142.5,31000.0,87.6722,87.6784,87.6169,87.6231,31000.0
2012-08-22 09:30:00,142.35,142.76,142.31,142.42,5200.0,87.5308,87.7829,87.5062,87.5739,5200.0
2012-08-22 09:35:00,142.18,142.37,142.17,142.37,900.0,87.4263,87.5431,87.4201,87.5431,900.0
2012-08-22 09:40:00,142.39,142.56,142.31,142.33,1800.0,87.5554,87.6599,87.5062,87.5185,1800.0
2012-08-22 09:45:00,142.42,142.53,142.38,142.38,2900.0,87.5739,87.6415,87.5493,87.5493,2900.0
2012-08-22 09:50:00,142.39,142.39,142.26,142.26,1600.0,87.5554,87.5554,87.4755,87.4755,1600.0
2012-08-22 09:55:00,142.19,142.19,142.11,142.13,400.0,87.4324,87.4324,87.3832,87.3955,400.0
2012-08-22 10:00:00,142.1,142.23,142.0,142.18,5300.0,87.3771,87.457,87.3156,87.4263,5300.0
2012-08-22 10:05:00,142.12,142.16,142.05,142.14,2600.0,87.3894,87.414,87.3464,87.4017,2600.0
2012-08-22 10:10:00,142.1,142.1,141.96,142.0,1700.0,87.3771,87.3771,87.291,87.3156,1700.0
2012-08-22 10:15:00,142.03,142.13,141.97,141.97,900.0,87.3341,87.3955,87.2972,87.2972,900.0
2012-08-22 10:20:00,141.96,142.02,141.88,142.02,3500.0,87.291,87.3279,87.2418,87.3279,3500.0
2012-08-22 10:25:00,141.98,142.06,141.71,141.71,3000.0,87.3033,87.3525,87.1373,87.1373,3000.0
2012-08-22 10:30:00,141.77,141.79,141.59,141.59,2800.0,87.1742,87.1865,87.0635,87.0635,2800.0
2012-08-22 10:35:00,141.65,141.78,141.65,141.68,1900.0,87.1004,87.1803,87.1004,87.1188,1900.0
2012-08-22 10:40:00,141.64,141.73,141.64,141.73,400.0,87.0942,87.1496,87.0942,87.1496,400.0
2012-08-22 10:45:00,141.65,141.65,141.5,141.5,2200.0,87.1004,87.1004,87.0082,87.0082,2200.0
2012-08-22 10:50:00,141.59,141.63,141.53,141.53,3500.0,87.0635,87.0881,87.0266,87.0266,3500.0
2012-08-22 10:55:00,141.53,141.59,141.44,141.52,2500.0,87.0266,87.0635,86.9713,87.0205,2500.0
2012-08-22 11:00:00,141.43,141.49,141.36,141.47,1500.0,86.9651,87.002,86.9221,86.9897,1500.0
2012-08-22 11:05:00,141.51,141.53,141.28,141.29,2700.0,87.0143,87.0266,86.8729,86.879,2700.0
2012-08-22 11:10:00,141.27,141.38,141.27,141.33,1800.0,86.8667,86.9344,86.8667,86.9036,1800.0
2012-08-22 11:15:00,141.33,141.43,141.33,141.34,2500.0,86.9036,86.9651,86.9036,86.9098,2500.0
2012-08-22 11:20:00,141.34,141.48,141.33,141.37,2000.0,86.9098,86.9959,86.9036,86.9282,2000.0
2012-08-22 11:25:00,141.42,141.47,141.35,141.4,1200.0,86.959,86.9897,86.9159,86.9467,1200.0
2012-08-22 11:30:00,141.45,141.45,141.39,141.42,1900.0,86.9774,86.9774,86.9405,86.959,1900.0
2012-08-22 11:35:00,141.43,141.62,141.41,141.61,7200.0,86.9651,87.0819,86.9528,87.0758,7200.0
2012-08-22 11:40:00,141.61,141.64,141.5,141.55,2900.0,87.0758,87.0942,87.0082,87.0389,2900.0
2012-08-22 11:45:00,141.54,141.61,141.54,141.55,1500.0,87.0328,87.0758,87.0328,87.0389,1500.0
2012-08-22 11:50:00,141.6,141.6,141.49,141.49,2800.0,87.0696,87.0696,87.002,87.002,2800.0
2012-08-22 11:55:00,141.52,141.52,141.44,141.48,2700.0,87.0205,87.0205,86.9713,86.9959,2700.0
2012-08-22 12:00:00,141.49,141.54,141.47,141.52,2700.0,87.002,87.0328,86.9897,87.0205,2700.0
2012-08-22 12:05:00,141.54,141.6,141.49,141.6,1700.0,87.0328,87.0696,87.002,87.0696,1700.0
2012-08-22 12:10:00,141.57,141.64,141.54,141.54,3600.0,87.0512,87.0942,87.0328,87.0328,3600.0
2012-08-22 12:15:00,141.56,141.61,141.56,141.58,900.0,87.0451,87.0758,87.0451,87.0573,900.0
2012-08-22 12:20:00,141.56,141.62,141.53,141.59,2500.0,87.0451,87.0819,87.0266,87.0635,2500.0
2012-08-22 12:25:00,141.57,141.61,141.53,141.53,2600.0,87.0512,87.0758,87.0266,87.0266,2600.0
2012-08-22 12:30:00,141.54,141.55,141.47,141.47,1100.0,87.0328,87.0389,86.9897,86.9897,1100.0
2012-08-22 12:35:00,141.45,141.46,141.24,141.24,17100.0,86.9774,86.9836,86.8483,86.8483,17100.0
2012-08-22 12:40:00,141.24,141.52,141.22,141.46,9300.0,86.8483,87.0205,86.836,86.9836,9300.0
2012-08-22 12:45:00,141.46,141.47,141.4,141.4,1700.0,86.9836,86.9897,86.9467,86.9467,1700.0
2012-08-22 12:50:00,141.4,141.46,141.33,141.46,3400.0,86.9467,86.9836,86.9036,86.9836,3400.0
2012-08-22 12:55:00,141.44,141.51,141.41,141.45,2100.0,86.9713,87.0143,86.9528,86.9774,2100.0
2012-08-22 13:00:00,141.45,141.58,141.45,141.56,2000.0,86.9774,87.0573,86.9774,87.0451,2000.0
2012-08-22 13:05:00,141.54,141.61,141.53,141.59,2200.0,87.0328,87.0758,87.0266,87.0635,2200.0
2012-08-22 13:10:00,141.59,141.62,141.57,141.59,900.0,87.0635,87.0819,87.0512,87.0635,900.0
2012-08-22 13:15:00,141.57,141.68,141.54,141.65,5000.0,87.0512,87.1188,87.0328,87.1004,5000.0
2012-08-22 13:20:00,141.66,141.81,141.66,141.78,2400.0,87.1065,87.1988,87.1065,87.1803,2400.0
2012-08-22 13:25:00,141.83,141.84,141.75,141.77,3000.0,87.2111,87.2172,87.1619,87.1742,3000.0
2012-08-22 13:30:00,141.77,141.84,141.75,141.82,1800.0,87.1742,87.2172,87.1619,87.2049,1800.0
2012-08-22 13:35:00,141.8,142.08,141.8,142.08,2300.0,87.1926,87.3648,87.1926,87.3648,2300.0
2012-08-22 13:40:00,142.08,142.1,142.02,142.05,3500.0,87.3648,87.3771,87.3279,87.3464,3500.0
2012-08-22 13:45:00,142.06,142.14,142.03,142.07,1500.0,87.3525,87.4017,87.3341,87.3586,1500.0
2012-08-22 13:50:00,142.1,142.14,142.09,142.13,1500.0,87.3771,87.4017,87.3709,87.3955,1500.0
2012-08-22 13:55:00,142.09,142.1,142.02,142.08,3400.0,87.3709,87.3771,87.3279,87.3648,3400.0
2012-08-22 14:00:00,142.08,142.45,142.08,142.43,8200.0,87.3648,87.5923,87.3648,87.58,8200.0
2012-08-22 14:05:00,142.34,142.39,142.15,142.23,4700.0,87.5247,87.5554,87.4078,87.457,4700.0
2012-08-22 14:10:00,142.22,142.3,142.12,142.12,6500.0,87.4509,87.5001,87.3894,87.3894,6500.0
2012-08-22 14:15:00,142.06,142.13,141.98,142.06,7100.0,87.3525,87.3955,87.3033,87.3525,7100.0
2012-08-22 14:20:00,142.0,142.07,141.91,141.91,4900.0,87.3156,87.3586,87.2603,87.2603,4900.0
2012-08-22 14:25:00,141.99,142.05,141.9,141.96,3000.0,87.3095,87.3464,87.2541,87.291,3000.0
2012-08-22 14:30:00,142.01,142.25,141.98,142.25,4700.0,87.3218,87.4693,87.3033,87.4693,4700.0
2012-08-22 14:35:00,142.21,142.4,142.21,142.33,3000.0,87.4447,87.5616,87.4447,87.5185,3000.0
2012-08-22 14:40:00,142.3,142.41,142.29,142.41,5300.0,87.5001,87.5677,87.4939,87.5677,5300.0
2012-08-22 14:45:00,142.41,142.57,142.41,142.52,1800.0,87.5677,87.6661,87.5677,87.6354,1800.0
2012-08-22 14:50:00,142.57,142.63,142.44,142.48,2600.0,87.6661,87.703,87.5862,87.6108,2600.0
2012-08-22 14:55:00,142.52,142.73,142.48,142.66,7900.0,87.6354,87.7645,87.6108,87.7214,7900.0
2012-08-22 15:00:00,142.55,142.58,142.47,142.58,900.0,87.6538,87.6722,87.6046,87.6722,900.0
2012-08-22 15:05:00,142.52,142.57,142.47,142.55,1500.0,87.6354,87.6661,87.6046,87.6538,1500.0
2012-08-22 15:10:00,142.57,142.68,142.57,142.68,2300.0,87.6661,87.7337,87.6661,87.7337,2300.0
2012-08-22 15:15:00,142.6,142.67,142.55,142.57,2000.0,87.6845,87.7276,87.6538,87.6661,2000.0
2012-08-22 15:20:00,142.57,142.61,142.55,142.58,2500.0,87.6661,87.6907,87.6538,87.6722,2500.0
2012-08-22 15:25:00,142.55,142.58,142.48,142.49,3800.0,87.6538,87.6722,87.6108,87.6169,3800.0
2012-08-22 15:30:00,142.46,142.58,142.42,142.49,5300.0,87.5985,87.6722,87.5739,87.6169,5300.0
2012-08-22 15:35:00,142.54,142.63,142.53,142.59,7700.0,87.6477,87.703,87.6415,87.6784,7700.0
2012-08-22 15:40:00,142.56,142.67,142.55,142.59,6400.0,87.6599,87.7276,87.6538,87.6784,6400.0
2012-08-22 15:45:00,142.55,142.55,142.43,142.53,7400.0,87.6538,87.6538,87.58,87.6415,7400.0
2012-08-22 15:50:00,142.56,142.59,142.49,142.56,8900.0,87.6599,87.6784,87.6169,87.6599,8900.0
2012-08-22 15:55:00,142.56,142.59,142.47,142.47,18100.0,87.6599,87.6784,87.6046,87.6046,18100.0
2012-08-23 09:30:00,142.41,142.8,142.07,142.07,3800.0,87.5677,87.8075,87.3586,87.3586,3800.0
2012-08-23 09:35:00,141.95,142.19,141.82,142.19,800.0,87.2849,87.4324,87.2049,87.4324,800.0
2012-08-23 09:40:00,142.39,142.6,142.22,142.6,1800.0,87.5554,87.6845,87.4509,87.6845,1800.0
2012-08-23 09:45:00,142.59,142.59,142.08,142.11,2800.0,87.6784,87.6784,87.3648,87.3832,2800.0
2012-08-23 09:50:00,142.16,142.34,142.16,142.2,700.0,87.414,87.5247,87.414,87.4386,700.0
2012-08-23 09:55:00,142.2,142.62,142.19,142.62,5700.0,87.4386,87.6968,87.4324,87.6968,5700.0
2012-08-23 10:00:00,142.61,142.71,142.49,142.49,4400.0,87.6907,87.7522,87.6169,87.6169,4400.0
2012-08-23 10:05:00,142.44,142.56,142.32,142.35,2500.0,87.5862,87.6599,87.5124,87.5308,2500.0
2012-08-23 10:10:00,142.38,142.44,142.25,142.44,2100.0,87.5493,87.5862,87.4693,87.5862,2100.0
2012-08-23 10:15:00,142.45,142.57,142.34,142.36,3600.0,87.5923,87.6661,87.5247,87.537,3600.0
2012-08-23 10:20:00,142.37,142.38,142.22,142.38,2100.0,87.5431,87.5493,87.4509,87.5493,2100.0
2012-08-23 10:25:00,142.39,142.42,142.17,142.17,3100.0,87.5554,87.5739,87.4201,87.4201,3100.0
2012-08-23 10:30:00,142.25,142.52,142.11,142.47,2800.0,87.4693,87.6354,87.3832,87.6046,2800.0
2012-08-23 10:35:00,142.55,142.6,142.47,142.53,1700.0,87.6538,87.6845,87.6046,87.6415,1700.0
2012-08-23 10:40:00,142.53,142.56,142.48,142.5,5200.0,87.6415,87.6599,87.6108,87.6231,5200.0
2012-08-23 10:45:00,142.53,142.61,142.47,142.48,9100.0,87.6415,87.6907,87.6046,87.6108,9100.0
2012-08-23 10:50:00,142.43,142.5,142.38,142.47,2800.0,87.58,87.6231,87.5493,87.6046,2800.0
2012-08-23 10:55:00,142.47,142.55,142.47,142.5,4000.0,87.6046,87.6538,87.6046,87.6231,4000.0
2012-08-23 11:00:00,142.5,142.57,142.36,142.36,4100.0,87.6231,87.6661,87.537,87.537,4100.0
2012-08-23 11:05:00,142.36,142.36,142.3,142.31,1300.0,87.537,87.537,87.5001,87.5062,1300.0
2012-08-23 11:10:00,142.29,142.35,142.24,142.24,2400.0,87.4939,87.5308,87.4632,87.4632,2400.0
2012-08-23 11:15:00,142.25,142.3,142.2,142.3,1900.0,87.4693,87.5001,87.4386,87.5001,1900.0
2012-08-23 11:20:00,142.24,142.24,142.09,142.09,1600.0,87.4632,87.4632,87.3709,87.3709,1600.0
2012-08-23 11:25:00,142.14,142.3,142.14,142.19,1400.0,87.4017,87.5001,87.4017,87.4324,1400.0
2012-08-23 11:30:00,142.19,142.28,142.16,142.21,2300.0,87.4324,87.4878,87.414,87.4447,2300.0
2012-08-23 11:35:00,142.26,142.28,142.26,142.26,700.0,87.4755,87.4878,87.4755,87.4755,700.0
2012-08-23 11:40:00,142.25,142.32,142.19,142.32,1600.0,87.4693,87.5124,87.4324,87.5124,1600.0
2012-08-23 11:45:00,142.31,142.32,142.25,142.26,2100.0,87.5062,87.5124,87.4693,87.4755,2100.0
2012-08-23 11:50:00,142.26,142.26,142.14,142.14,3200.0,87.4755,87.4755,87.4017,87.4017,3200.0
2012-08-23 11:55:00,142.13,142.15,142.09,142.15,2700.0,87.3955,87.4078,87.3709,87.4078,2700.0
2012-08-23 12:00:00,142.13,142.2,142.02,142.09,7900.0,87.3955,87.4386,87.3279,87.3709,7900.0
2012-08-23 12:05:00,142.09,142.12,142.04,142.11,3300.0,87.3709,87.3894,87.3402,87.3832,3300.0
2012-08-23 12:10:00,142.11,142.11,141.94,141.94,7200.0,87.3832,87.3832,87.2787,87.2787,7200.0
2012-08-23 12:15:00,141.91,142.05,141.86,142.05,4900.0,87.2603,87.3464,87.2295,87.3464,4900.0
2012-08-23 12:20:00,142.0,142.05,141.97,142.05,3000.0,87.3156,87.3464,87.2972,87.3464,3000.0
2012-08-23 12:25:00,142.01,142.01,141.91,141.93,3300.0,87.3218,87.3218,87.2603,87.2726,3300.0
2012-08-23 12:30:00,141.91,141.96,141.85,141.85,7200.0,87.2603,87.291,87.2234,87.2234,7200.0
2012-08-23 12:35:00,141.84,141.85,141.67,141.69,6200.0,87.2172,87.2234,87.1127,87.125,6200.0
2012-08-23 12:40:00,141.68,141.91,141.65,141.85,7900.0,87.1188,87.2603,87.1004,87.2234,7900.0
2012-08-23 12:45:00,141.86,141.89,141.83,141.83,2300.0,87.2295,87.248,87.2111,87.2111,2300.0
2012-08-23 12:50:00,141.8,141.82,141.67,141.67,8200.0,87.1926,87.2049,87.1127,87.1127,8200.0
2012-08-23 12:55:00,141.64,141.66,141.53,141.54,5500.0,87.0942,87.1065,87.0266,87.0328,5500.0
2012-08-23 13:00:00,141.6,141.6,141.43,141.53,6400.0,87.0696,87.0696,86.9651,87.0266,6400.0
2012-08-23 13:05:00,141.55,141.57,141.53,141.55,3100.0,87.0389,87.0512,87.0266,87.0389,3100.0
2012-08-23 13:10:00,141.55,141.58,141.3,141.3,7000.0,87.0389,87.0573,86.8852,86.8852,7000.0
2012-08-23 13:15:00,141.32,141.49,141.32,141.38,6400.0,86.8975,87.002,86.8975,86.9344,6400.0
2012-08-23 13:20:00,141.4,141.41,141.27,141.29,5000.0,86.9467,86.9528,86.8667,86.879,5000.0
2012-08-23 13:25:00,141.26,141.29,141.21,141.22,3700.0,86.8606,86.879,86.8298,86.836,3700.0
2012-08-23 13:30:00,141.22,141.32,141.14,141.29,7600.0,86.836,86.8975,86.7868,86.879,7600.0
2012-08-23 13:35:00,141.3,141.3,141.18,141.18,3200.0,86.8852,86.8852,86.8114,86.8114,3200.0
2012-08-23 13:40:00,141.16,141.27,141.14,141.24,5400.0,86.7991,86.8667,86.7868,86.8483,5400.0
2012-08-23 13:45:00,141.22,141.23,141.1,141.15,2900.0,86.836,86.8421,86.7622,86.7929,2900.0
2012-08-23 13:50:00,141.13,141.17,141.03,141.17,4000.0,86.7806,86.8052,86.7192,86.8052,4000.0
2012-08-23 13:55:00,141.18,141.19,141.08,141.17,4000.0,86.8114,86.8175,86.7499,86.8052,4000.0
2012-08-23 14:00:00,141.19,141.25,141.17,141.23,3900.0,86.8175,86.8544,86.8052,86.8421,3900.0
2012-08-23 14:05:00,141.23,141.27,141.2,141.27,2000.0,86.8421,86.8667,86.8237,86.8667,2000.0
2012-08-23 14:10:00,141.3,141.3,141.21,141.25,1500.0,86.8852,86.8852,86.8298,86.8544,1500.0
2012-08-23 14:15:00,141.22,141.36,141.22,141.3,2300.0,86.836,86.9221,86.836,86.8852,2300.0
2012-08-23 14:20:00,141.29,141.42,141.21,141.39,3900.0,86.879,86.959,86.8298,86.9405,3900.0
2012-08-23 14:25:00,141.42,141.49,141.33,141.33,2600.0,86.959,87.002,86.9036,86.9036,2600.0
2012-08-23 14:30:00,141.33,141.37,141.33,141.36,2200.0,86.9036,86.9282,86.9036,86.9221,2200.0
2012-08-23 14:35:00,141.38,141.52,141.38,141.52,3100.0,86.9344,87.0205,86.9344,87.0205,3100.0
2012-08-23 14:40:00,141.52,141.65,141.51,141.61,2100.0,87.0205,87.1004,87.0143,87.0758,2100.0
2012-08-23 14:45:00,141.58,141.66,141.51,141.62,13500.0,87.0573,87.1065,87.0143,87.0819,13500.0
2012-08-23 14:50:00,141.62,141.63,141.53,141.57,2200.0,87.0819,87.0881,87.0266,87.0512,2200.0
2012-08-23 14:55:00,141.6,141.65,141.52,141.53,3100.0,87.0696,87.1004,87.0205,87.0266,3100.0
2012-08-23 15:00:00,141.54,141.57,141.51,141.54,3600.0,87.0328,87.0512,87.0143,87.0328,3600.0
2012-08-23 15:05:00,141.54,141.61,141.53,141.61,4600.0,87.0328,87.0758,87.0266,87.0758,4600.0
2012-08-23 15:10:00,141.67,141.69,141.54,141.55,5500.0,87.1127,87.125,87.0328,87.0389,5500.0
2012-08-23 15:15:00,141.54,141.57,141.48,141.57,6200.0,87.0328,87.0512,86.9959,87.0512,6200.0
2012-08-23 15:20:00,141.59,141.59,141.39,141.44,8100.0,87.0635,87.0635,86.9405,86.9713,8100.0
2012-08-23 15:25:00,141.51,141.66,141.5,141.59,3600.0,87.0143,87.1065,87.0082,87.0635,3600.0
2012-08-23 15:30:00,141.57,141.57,141.48,141.54,3600.0,87.0512,87.0512,86.9959,87.0328,3600.0
2012-08-23 15:35:00,141.54,141.59,141.49,141.56,4200.0,87.0328,87.0635,87.002,87.0451,4200.0
2012-08-23 15:40:00,141.56,141.6,141.51,141.51,4400.0,87.0451,87.0696,87.0143,87.0143,4400.0
2012-08-23 15:45:00,141.51,141.57,141.47,141.53,7500.0,87.0143,87.0512,86.9897,87.0266,7500.0
2012-08-23 15:50:00,141.49,141.54,141.45,141.45,8300.0,87.002,87.0328,86.9774,86.9774,8300.0
2012-08-23 15:55:00,141.44,141.45,141.28,141.33,37300.0,86.9713,86.9774,86.8729,86.9036,37300.0
2012-08-24 09:30:00,141.3,141.87,141.17,141.7,17000.0,86.8852,87.2357,86.8052,87.1311,17000.0
2012-08-24 09:35:00,141.68,141.95,141.66,141.85,3500.0,87.1188,87.2849,87.1065,87.2234,3500.0
2012-08-24 09:40:00,141.79,142.09,141.75,141.89,3300.0,87.1865,87.3709,87.1619,87.248,3300.0
2012-08-24 09:45:00,141.88,141.95,141.8,141.95,19800.0,87.2418,87.2849,87.1926,87.2849,19800.0
2012-08-24 09:50:00,141.97,142.08,141.9,141.93,9100.0,87.2972,87.3648,87.2541,87.2726,9100.0
2012-08-24 09:55:00,142.0,142.07,141.98,142.04,5400.0,87.3156,87.3586,87.3033,87.3402,5400.0
2012-08-24 10:00:00,142.09,142.22,142.05,142.22,7000.0,87.3709,87.4509,87.3464,87.4509,7000.0
2012-08-24 10:05:00,142.17,142.3,142.17,142.24,2900.0,87.4201,87.5001,87.4201,87.4632,2900.0
2012-08-24 10:10:00,142.21,142.21,142.09,142.1,7900.0,87.4447,87.4447,87.3709,87.3771,7900.0
2012-08-24 10:15:00,142.06,142.09,142.03,142.09,1400.0,87.3525,87.3709,87.3341,87.3709,1400.0
2012-08-24 10:20:00,142.09,142.28,142.07,142.22,9100.0,87.3709,87.4878,87.3586,87.4509,9100.0
2012-08-24 10:25:00,142.22,142.24,141.95,142.05,21700.0,87.4509,87.4632,87.2849,87.3464,21700.0
2012-08-24 10:30:00,142.06,142.1,142.0,142.05,9800.0,87.3525,87.3771,87.3156,87.3464,9800.0
2012-08-24 10:35:00,142.07,142.21,142.01,142.21,22100.0,87.3586,87.4447,87.3218,87.4447,22100.0
2012-08-24 10:40:00,142.17,142.2,141.98,141.98,3400.0,87.4201,87.4386,87.3033,87.3033,3400.0
2012-08-24 10:45:00,141.96,142.06,141.92,141.92,8800.0,87.291,87.3525,87.2664,87.2664,8800.0
2012-08-24 10:50:00,141.92,141.95,141.87,141.95,1700.0,87.2664,87.2849,87.2357,87.2849,1700.0
2012-08-24 10:55:00,142.01,142.01,141.95,141.95,1100.0,87.3218,87.3218,87.2849,87.2849,1100.0
2012-08-24 11:00:00,141.98,142.01,141.92,141.92,3800.0,87.3033,87.3218,87.2664,87.2664,3800.0
2012-08-24 11:05:00,141.94,141.98,141.89,141.91,2300.0,87.2787,87.3033,87.248,87.2603,2300.0
2012-08-24 11:10:00,141.91,141.91,141.84,141.9,1800.0,87.2603,87.2603,87.2172,87.2541,1800.0
2012-08-24 11:15:00,141.94,142.04,141.93,141.99,14000.0,87.2787,87.3402,87.2726,87.3095,14000.0
2012-08-24 11:20:00,141.92,141.93,141.86,141.86,2300.0,87.2664,87.2726,87.2295,87.2295,2300.0
2012-08-24 11:25:00,141.84,141.95,141.83,141.94,3300.0,87.2172,87.2849,87.2111,87.2787,3300.0
2012-08-24 11:30:00,141.93,142.07,141.93,141.96,5700.0,87.2726,87.3586,87.2726,87.291,5700.0
2012-08-24 11:35:00,141.95,142.0,141.92,142.0,6200.0,87.2849,87.3156,87.2664,87.3156,6200.0
2012-08-24 11:40:00,141.99,142.06,141.91,142.01,12000.0,87.3095,87.3525,87.2603,87.3218,12000.0
2012-08-24 11:45:00,142.1,142.19,142.05,142.19,3700.0,87.3771,87.4324,87.3464,87.4324,3700.0
2012-08-24 11:50:00,142.19,142.37,142.19,142.32,3500.0,87.4324,87.5431,87.4324,87.5124,3500.0
2012-08-24 11:55:00,142.28,142.33,142.28,142.29,5300.0,87.4878,87.5185,87.4878,87.4939,5300.0
2012-08-24 12:00:00,142.29,142.3,142.23,142.23,2500.0,87.4939,87.5001,87.457,87.457,2500.0
2012-08-24 12:05:00,142.26,142.37,142.26,142.37,5400.0,87.4755,87.5431,87.4755,87.5431,5400.0
2012-08-24 12:10:00,142.38,142.38,142.3,142.36,3000.0,87.5493,87.5493,87.5001,87.537,3000.0
2012-08-24 12:15:00,142.36,142.39,142.36,142.37,2000.0,87.537,87.5554,87.537,87.5431,2000.0
2012-08-24 12:20:00,142.38,142.39,142.32,142.39,2000.0,87.5493,87.5554,87.5124,87.5554,2000.0
2012-08-24 12:25:00,142.39,142.43,142.36,142.39,2800.0,87.5554,87.58,87.537,87.5554,2800.0
2012-08-24 12:30:00,142.4,142.4,142.32,142.32,2700.0,87.5616,87.5616,87.5124,87.5124,2700.0
2012-08-24 12:35:00,142.36,142.45,142.35,142.44,3400.0,87.537,87.5923,87.5308,87.5862,3400.0
2012-08-24 12:40:00,142.41,142.57,142.41,142.57,2800.0,87.5677,87.6661,87.5677,87.6661,2800.0
2012-08-24 12:45:00,142.57,142.73,142.57,142.71,5300.0,87.6661,87.7645,87.6661,87.7522,5300.0
2012-08-24 12:50:00,142.72,142.72,142.63,142.63,1400.0,87.7583,87.7583,87.703,87.703,1400.0
2012-08-24 12:55:00,142.64,142.65,142.56,142.56,2000.0,87.7091,87.7153,87.6599,87.6599,2000.0
2012-08-24 13:00:00,142.51,142.55,142.47,142.47,1600.0,87.6292,87.6538,87.6046,87.6046,1600.0
2012-08-24 13:05:00,142.48,142.51,142.48,142.5,2300.0,87.6108,87.6292,87.6108,87.6231,2300.0
2012-08-24 13:10:00,142.5,142.53,142.49,142.51,1900.0,87.6231,87.6415,87.6169,87.6292,1900.0
2012-08-24 13:15:00,142.53,142.53,142.47,142.48,1700.0,87.6415,87.6415,87.6046,87.6108,1700.0
2012-08-24 13:20:00,142.48,142.49,142.43,142.47,13200.0,87.6108,87.6169,87.58,87.6046,13200.0
2012-08-24 13:25:00,142.45,142.45,142.33,142.34,5900.0,87.5923,87.5923,87.5185,87.5247,5900.0
2012-08-24 13:30:00,142.33,142.37,142.31,142.34,3200.0,87.5185,87.5431,87.5062,87.5247,3200.0
2012-08-24 13:35:00,142.32,142.37,142.31,142.35,1100.0,87.5124,87.5431,87.5062,87.5308,1100.0
2012-08-24 13:40:00,142.36,142.46,142.3,142.42,3400.0,87.537,87.5985,87.5001,87.5739,3400.0
2012-08-24 13:45:00,142.43,142.53,142.43,142.48,2900.0,87.58,87.6415,87.58,87.6108,2900.0
2012-08-24 13:50:00,142.52,142.6,142.52,142.59,2300.0,87.6354,87.6845,87.6354,87.6784,2300.0
2012-08-24 13:55:00,142.59,142.6,142.55,142.55,2700.0,87.6784,87.6845,87.6538,87.6538,2700.0
2012-08-24 14:00:00,142.58,142.61,142.57,142.58,3300.0,87.6722,87.6907,87.6661,87.6722,3300.0
2012-08-24 14:05:00,142.58,142.6,142.55,142.59,7400.0,87.6722,87.6845,87.6538,87.6784,7400.0
2012-08-24 14:10:00,142.6,142.62,142.58,142.61,1900.0,87.6845,87.6968,87.6722,87.6907,1900.0
2012-08-24 14:15:00,142.61,142.61,142.55,142.57,4500.0,87.6907,87.6907,87.6538,87.6661,4500.0
2012-08-24 14:20:00,142.57,142.64,142.55,142.64,2200.0,87.6661,87.7091,87.6538,87.7091,2200.0
2012-08-24 14:25:00,142.63,142.64,142.6,142.62,2600.0,87.703,87.7091,87.6845,87.6968,2600.0
2012-08-24 14:30:00,142.64,142.68,142.64,142.66,1400.0,87.7091,87.7337,87.7091,87.7214,1400.0
2012-08-24 14:35:00,142.67,142.67,142.61,142.63,3000.0,87.7276,87.7276,87.6907,87.703,3000.0
2012-08-24 14:40:00,142.65,142.72,142.65,142.71,1700.0,87.7153,87.7583,87.7153,87.7522,1700.0
2012-08-24 14:45:00,142.71,142.72,142.62,142.63,4600.0,87.7522,87.7583,87.6968,87.703,4600.0
2012-08-24 14:50:00,142.61,142.61,142.49,142.49,7200.0,87.6907,87.6907,87.6169,87.6169,7200.0
2012-08-24 14:55:00,142.49,142.63,142.49,142.62,9700.0,87.6169,87.703,87.6169,87.6968,9700.0
2012-08-24 15:00:00,142.59,142.64,142.59,142.62,3500.0,87.6784,87.7091,87.6784,87.6968,3500.0
2012-08-24 15:05:00,142.63,142.71,142.58,142.71,10800.0,87.703,87.7522,87.6722,87.7522,10800.0
2012-08-24 15:10:00,142.72,142.86,142.71,142.86,6300.0,87.7583,87.8444,87.7522,87.8444,6300.0
2012-08-24 15:15:00,142.85,143.05,142.82,143.05,27700.0,87.8383,87.9612,87.8198,87.9612,27700.0
2012-08-24 15:20:00,143.05,143.06,142.97,142.99,13400.0,87.9612,87.9674,87.9121,87.9244,13400.0
2012-08-24 15:25:00,142.99,143.04,142.92,142.92,11300.0,87.9244,87.9551,87.8813,87.8813,11300.0
2012-08-24 15:30:00,142.94,143.0,142.9,142.93,8800.0,87.8936,87.9305,87.869,87.8875,8800.0
2012-08-24 15:35:00,142.92,142.92,142.81,142.84,8500.0,87.8813,87.8813,87.8137,87.8321,8500.0
2012-08-24 15:40:00,142.86,142.92,142.78,142.86,8800.0,87.8444,87.8813,87.7952,87.8444,8800.0
2012-08-24 15:45:00,142.84,143.01,142.84,142.9,14900.0,87.8321,87.9367,87.8321,87.869,14900.0
2012-08-24 15:50:00,142.94,143.05,142.67,142.7,23000.0,87.8936,87.9612,87.7276,87.746,23000.0
2012-08-24 15:55:00,142.7,142.71,142.59,142.71,28200.0,87.746,87.7522,87.6784,87.7522,28200.0
2012-08-27 09:30:00,142.81,143.4,142.74,143.18,4000.0,87.8137,88.1765,87.7706,88.0412,4000.0
2012-08-27 09:35:00,143.0,143.16,142.93,142.93,1400.0,87.9305,88.0289,87.8875,87.8875,1400.0
2012-08-27 09:40:00,143.02,143.18,142.98,143.1,6100.0,87.9428,88.0412,87.9182,87.992,6100.0
2012-08-27 09:45:00,143.13,143.22,143.13,143.21,1600.0,88.0104,88.0658,88.0104,88.0596,1600.0
2012-08-27 09:50:00,143.16,143.21,142.85,142.87,7800.0,88.0289,88.0596,87.8383,87.8506,7800.0
2012-08-27 09:55:00,142.83,142.83,142.7,142.7,700.0,87.826,87.826,87.746,87.746,700.0
2012-08-27 10:00:00,142.69,142.77,142.65,142.69,3300.0,87.7399,87.7891,87.7153,87.7399,3300.0
2012-08-27 10:05:00,142.64,142.67,142.55,142.66,2100.0,87.7091,87.7276,87.6538,87.7214,2100.0
2012-08-27 10:10:00,142.66,142.7,142.51,142.56,3400.0,87.7214,87.746,87.6292,87.6599,3400.0
2012-08-27 10:15:00,142.62,142.7,142.53,142.61,2000.0,87.6968,87.746,87.6415,87.6907,2000.0
2012-08-27 10:20:00,142.46,142.53,142.43,142.53,500.0,87.5985,87.6415,87.58,87.6415,500.0
2012-08-27 10:25:00,142.42,142.42,142.29,142.29,700.0,87.5739,87.5739,87.4939,87.4939,700.0
2012-08-27 10:30:00,142.38,142.38,142.26,142.3,800.0,87.5493,87.5493,87.4755,87.5001,800.0
2012-08-27 10:35:00,142.25,142.33,142.25,142.27,400.0,87.4693,87.5185,87.4693,87.4816,400.0
2012-08-27 10:40:00,142.32,142.32,142.31,142.31,400.0,87.5124,87.5124,87.5062,87.5062,400.0
2012-08-27 10:45:00,142.38,142.38,142.33,142.38,600.0,87.5493,87.5493,87.5185,87.5493,600.0
2012-08-27 10:50:00,142.4,142.47,142.36,142.38,3200.0,87.5616,87.6046,87.537,87.5493,3200.0
2012-08-27 10:55:00,142.38,142.48,142.33,142.45,4000.0,87.5493,87.6108,87.5185,87.5923,4000.0
2012-08-27 11:00:00,142.45,142.6,142.43,142.6,2500.0,87.5923,87.6845,87.58,87.6845,2500.0
2012-08-27 11:05:00,142.66,142.8,142.66,142.76,1900.0,87.7214,87.8075,87.7214,87.7829,1900.0
2012-08-27 11:10:00,142.77,142.86,142.73,142.74,2600.0,87.7891,87.8444,87.7645,87.7706,2600.0
2012-08-27 11:15:00,142.77,142.77,142.62,142.75,9700.0,87.7891,87.7891,87.6968,87.7768,9700.0
2012-08-27 11:20:00,142.69,142.71,142.45,142.45,4900.0,87.7399,87.7522,87.5923,87.5923,4900.0
2012-08-27 11:25:00,142.46,142.72,142.4,142.54,22800.0,87.5985,87.7583,87.5616,87.6477,22800.0
2012-08-27 11:30:00,142.55,142.63,142.5,142.5,7400.0,87.6538,87.703,87.6231,87.6231,7400.0
2012-08-27 11:35:00,142.5,142.76,142.49,142.73,5800.0,87.6231,87.7829,87.6169,87.7645,5800.0
2012-08-27 11:40:00,142.78,142.83,142.75,142.83,1500.0,87.7952,87.826,87.7768,87.826,1500.0
2012-08-27 11:45:00,142.8,142.88,142.77,142.88,1500.0,87.8075,87.8567,87.7891,87.8567,1500.0
2012-08-27 11:50:00,142.81,142.81,142.75,142.77,1300.0,87.8137,87.8137,87.7768,87.7891,1300.0
2012-08-27 11:55:00,142.8,142.8,142.73,142.75,1000.0,87.8075,87.8075,87.7645,87.7768,1000.0
2012-08-27 12:00:00,142.75,142.82,142.75,142.82,800.0,87.7768,87.8198,87.7768,87.8198,800.0
2012-08-27 12:05:00,142.75,142.76,142.67,142.67,4200.0,87.7768,87.7829,87.7276,87.7276,4200.0
2012-08-27 12:10:00,142.64,142.71,142.63,142.71,2300.0,87.7091,87.7522,87.703,87.7522,2300.0
2012-08-27 12:15:00,142.68,142.69,142.66,142.66,1200.0,87.7337,87.7399,87.7214,87.7214,1200.0
2012-08-27 12:20:00,142.6,142.64,142.59,142.63,1600.0,87.6845,87.7091,87.6784,87.703,1600.0
2012-08-27 12:25:00,142.59,142.66,142.58,142.66,1700.0,87.6784,87.7214,87.6722,87.7214,1700.0
2012-08-27 12:30:00,142.64,142.68,142.64,142.64,1600.0,87.7091,87.7337,87.7091,87.7091,1600.0
2012-08-27 12:35:00,142.65,142.78,142.65,142.7,2100.0,87.7153,87.7952,87.7153,87.746,2100.0
2012-08-27 12:40:00,142.73,142.73,142.66,142.68,1400.0,87.7645,87.7645,87.7214,87.7337,1400.0
2012-08-27 12:45:00,142.72,142.88,142.7,142.88,3700.0,87.7583,87.8567,87.746,87.8567,3700.0
2012-08-27 12:50:00,142.8,142.8,142.8,142.8,100.0,87.8075,87.8075,87.8075,87.8075,100.0
2012-08-27 12:55:00,142.8,142.88,142.78,142.85,1900.0,87.8075,87.8567,87.7952,87.8383,1900.0
2012-08-27 13:00:00,142.86,142.88,142.78,142.8,6800.0,87.8444,87.8567,87.7952,87.8075,6800.0
2012-08-27 13:05:00,142.82,142.82,142.77,142.77,700.0,87.8198,87.8198,87.7891,87.7891,700.0
2012-08-27 13:10:00,142.75,142.83,142.75,142.77,1000.0,87.7768,87.826,87.7768,87.7891,1000.0
2012-08-27 13:15:00,142.81,142.85,142.81,142.81,600.0,87.8137,87.8383,87.8137,87.8137,600.0
2012-08-27 13:20:00,142.82,142.89,142.77,142.81,5600.0,87.8198,87.8629,87.7891,87.8137,5600.0
2012-08-27 13:25:00,142.85,142.87,142.83,142.83,500.0,87.8383,87.8506,87.826,87.826,500.0
2012-08-27 13:30:00,142.86,142.86,142.72,142.72,2300.0,87.8444,87.8444,87.7583,87.7583,2300.0
2012-08-27 13:35:00,142.71,142.82,142.71,142.72,1900.0,87.7522,87.8198,87.7522,87.7583,1900.0
2012-08-27 13:40:00,142.69,142.7,142.66,142.7,1300.0,87.7399,87.746,87.7214,87.746,1300.0
2012-08-27 13:45:00,142.76,142.76,142.67,142.72,600.0,87.7829,87.7829,87.7276,87.7583,600.0
2012-08-27 13:50:00,142.69,142.88,142.66,142.75,3100.0,87.7399,87.8567,87.7214,87.7768,3100.0
2012-08-27 13:55:00,142.72,142.73,142.71,142.73,600.0,87.7583,87.7645,87.7522,87.7645,600.0
2012-08-27 14:00:00,142.7,142.76,142.69,142.73,1100.0,87.746,87.7829,87.7399,87.7645,1100.0
2012-08-27 14:05:00,142.68,142.72,142.65,142.65,2000.0,87.7337,87.7583,87.7153,87.7153,2000.0
2012-08-27 14:10:00,142.66,142.76,142.61,142.7,2000.0,87.7214,87.7829,87.6907,87.746,2000.0
2012-08-27 14:15:00,142.68,142.71,142.62,142.71,2000.0,87.7337,87.7522,87.6968,87.7522,2000.0
2012-08-27 14:20:00,142.7,142.77,142.69,142.76,1400.0,87.746,87.7891,87.7399,87.7829,1400.0
2012-08-27 14:25:00,142.77,142.89,142.77,142.83,900.0,87.7891,87.8629,87.7891,87.826,900.0
2012-08-27 14:30:00,142.84,142.85,142.8,142.85,2700.0,87.8321,87.8383,87.8075,87.8383,2700.0
2012-08-27 14:35:00,142.82,142.86,142.78,142.86,3200.0,87.8198,87.8444,87.7952,87.8444,3200.0
2012-08-27 14:40:00,142.87,142.89,142.85,142.88,1500.0,87.8506,87.8629,87.8383,87.8567,1500.0
2012-08-27 14:45:00,142.87,142.91,142.84,142.88,5300.0,87.8506,87.8752,87.8321,87.8567,5300.0
2012-08-27 14:50:00,142.88,142.92,142.84,142.84,25200.0,87.8567,87.8813,87.8321,87.8321,25200.0
2012-08-27 14:55:00,142.83,142.88,142.76,142.81,24500.0,87.826,87.8567,87.7829,87.8137,24500.0
2012-08-27 15:00:00,142.81,142.83,142.77,142.82,4400.0,87.8137,87.826,87.7891,87.8198,4400.0
2012-08-27 15:05:00,142.83,142.83,142.69,142.7,3100.0,87.826,87.826,87.7399,87.746,3100.0
2012-08-27 15:10:00,142.7,142.7,142.6,142.62,2900.0,87.746,87.746,87.6845,87.6968,2900.0
2012-08-27 15:15:00,142.6,142.6,142.49,142.56,5800.0,87.6845,87.6845,87.6169,87.6599,5800.0
2012-08-27 15:20:00,142.57,142.64,142.55,142.61,2100.0,87.6661,87.7091,87.6538,87.6907,2100.0
2012-08-27 15:25:00,142.61,142.63,142.55,142.55,3900.0,87.6907,87.703,87.6538,87.6538,3900.0
2012-08-27 15:30:00,142.54,142.57,142.5,142.5,7700.0,87.6477,87.6661,87.6231,87.6231,7700.0
2012-08-27 15:35:00,142.51,142.64,142.5,142.52,9800.0,87.6292,87.7091,87.6231,87.6354,9800.0
2012-08-27 15:40:00,142.55,142.62,142.52,142.6,3700.0,87.6538,87.6968,87.6354,87.6845,3700.0
2012-08-27 15:45:00,142.57,142.57,142.42,142.42,9700.0,87.6661,87.6661,87.5739,87.5739,9700.0
2012-08-27 15:50:00,142.43,142.49,142.34,142.35,8700.0,87.58,87.6169,87.5247,87.5308,8700.0
2012-08-27 15:55:00,142.33,142.48,142.32,142.47,37100.0,87.5185,87.6108,87.5124,87.6046,37100.0
2012-08-28 09:30:00,142.0,142.42,141.98,142.33,8400.0,87.3156,87.5739,87.3033,87.5185,8400.0
2012-08-28 09:35:00,142.22,143.02,142.22,142.76,7300.0,87.4509,87.9428,87.4509,87.7829,7300.0
2012-08-28 09:40:00,142.84,143.1,142.55,142.55,8000.0,87.8321,87.992,87.6538,87.6538,8000.0
2012-08-28 09:45:00,142.55,142.55,142.44,142.48,600.0,87.6538,87.6538,87.5862,87.6108,600.0
2012-08-28 09:50:00,142.4,142.46,142.05,142.07,4500.0,87.5616,87.5985,87.3464,87.3586,4500.0
2012-08-28 09:55:00,142.03,142.24,141.9,142.24,3800.0,87.3341,87.4632,87.2541,87.4632,3800.0
2012-08-28 10:00:00,142.24,142.24,141.89,142.08,2800.0,87.4632,87.4632,87.248,87.3648,2800.0
2012-08-28 10:05:00,142.13,142.25,141.96,141.97,12900.0,87.3955,87.4693,87.291,87.2972,12900.0
2012-08-28 10:10:00,141.97,142.26,141.91,142.19,12500.0,87.2972,87.4755,87.2603,87.4324,12500.0
2012-08-28 10:15:00,142.2,142.43,142.2,142.39,7000.0,87.4386,87.58,87.4386,87.5554,7000.0
2012-08-28 10:20:00,142.36,142.81,142.36,142.74,6400.0,87.537,87.8137,87.537,87.7706,6400.0
2012-08-28 10:25:00,142.74,142.87,142.7,142.87,11700.0,87.7706,87.8506,87.746,87.8506,11700.0
2012-08-28 10:30:00,142.86,143.01,142.85,142.97,3800.0,87.8444,87.9367,87.8383,87.9121,3800.0
2012-08-28 10:35:00,142.92,142.95,142.81,142.81,6300.0,87.8813,87.8998,87.8137,87.8137,6300.0
2012-08-28 10:40:00,142.87,143.04,142.83,143.04,3600.0,87.8506,87.9551,87.826,87.9551,3600.0
2012-08-28 10:45:00,143.04,143.05,142.97,143.02,1700.0,87.9551,87.9612,87.9121,87.9428,1700.0
2012-08-28 10:50:00,143.05,143.09,143.01,143.04,4500.0,87.9612,87.9858,87.9367,87.9551,4500.0
2012-08-28 10:55:00,143.02,143.04,142.81,142.89,10500.0,87.9428,87.9551,87.8137,87.8629,10500.0
2012-08-28 11:00:00,142.9,143.02,142.88,142.9,7900.0,87.869,87.9428,87.8567,87.869,7900.0
2012-08-28 11:05:00,142.94,143.04,142.91,142.94,6000.0,87.8936,87.9551,87.8752,87.8936,6000.0
2012-08-28 11:10:00,142.93,142.98,142.8,142.85,6800.0,87.8875,87.9182,87.8075,87.8383,6800.0
2012-08-28 11:15:00,142.79,142.91,142.79,142.87,4000.0,87.8014,87.8752,87.8014,87.8506,4000.0
2012-08-28 11:20:00,142.9,142.94,142.88,142.94,2000.0,87.869,87.8936,87.8567,87.8936,2000.0
2012-08-28 11:25:00,142.98,142.98,142.85,142.9,1500.0,87.9182,87.9182,87.8383,87.869,1500.0
2012-08-28 11:30:00,142.89,142.9,142.84,142.9,1400.0,87.8629,87.869,87.8321,87.869,1400.0
2012-08-28 11:35:00,142.9,143.04,142.9,142.97,700.0,87.869,87.9551,87.869,87.9121,700.0
2012-08-28 11:40:00,142.99,143.09,142.97,143.09,1000.0,87.9244,87.9858,87.9121,87.9858,1000.0
2012-08-28 11:45:00,143.06,143.09,143.0,143.0,5100.0,87.9674,87.9858,87.9305,87.9305,5100.0
2012-08-28 11:50:00,143.03,143.04,142.96,143.0,2700.0,87.949,87.9551,87.9059,87.9305,2700.0
2012-08-28 11:55:00,142.96,143.0,142.93,143.0,2200.0,87.9059,87.9305,87.8875,87.9305,2200.0
2012-08-28 12:00:00,143.01,143.12,143.01,143.05,4300.0,87.9367,88.0043,87.9367,87.9612,4300.0
2012-08-28 12:05:00,143.1,143.1,143.04,143.05,1400.0,87.992,87.992,87.9551,87.9612,1400.0
2012-08-28 12:10:00,143.03,143.11,143.03,143.11,900.0,87.949,87.9981,87.949,87.9981,900.0
2012-08-28 12:15:00,143.04,143.04,142.9,142.9,2300.0,87.9551,87.9551,87.869,87.869,2300.0
2012-08-28 12:20:00,142.91,142.94,142.82,142.82,2100.0,87.8752,87.8936,87.8198,87.8198,2100.0
2012-08-28 12:25:00,142.81,142.82,142.72,142.79,1800.0,87.8137,87.8198,87.7583,87.8014,1800.0
2012-08-28 12:30:00,142.8,142.87,142.74,142.87,1900.0,87.8075,87.8506,87.7706,87.8506,1900.0
2012-08-28 12:35:00,142.89,142.93,142.84,142.91,1200.0,87.8629,87.8875,87.8321,87.8752,1200.0
2012-08-28 12:40:00,142.93,143.02,142.85,143.02,11700.0,87.8875,87.9428,87.8383,87.9428,11700.0
2012-08-28 12:45:00,143.0,143.11,143.0,143.09,2300.0,87.9305,87.9981,87.9305,87.9858,2300.0
2012-08-28 12:50:00,143.08,143.11,143.07,143.09,4200.0,87.9797,87.9981,87.9735,87.9858,4200.0
2012-08-28 12:55:00,143.09,143.19,143.09,143.13,7000.0,87.9858,88.0473,87.9858,88.0104,7000.0
2012-08-28 13:00:00,143.14,143.14,143.02,143.02,4000.0,88.0166,88.0166,87.9428,87.9428,4000.0
2012-08-28 13:05:00,143.03,143.05,142.94,143.05,2200.0,87.949,87.9612,87.8936,87.9612,2200.0
2012-08-28 13:10:00,143.06,143.08,143.04,143.08,900.0,87.9674,87.9797,87.9551,87.9797,900.0
2012-08-28 13:15:00,143.08,143.17,143.07,143.09,3300.0,87.9797,88.035,87.9735,87.9858,3300.0
2012-08-28 13:20:00,142.97,143.02,142.9,142.9,600.0,87.9121,87.9428,87.869,87.869,600.0
2012-08-28 13:25:00,142.94,142.94,142.89,142.89,3000.0,87.8936,87.8936,87.8629,87.8629,3000.0
2012-08-28 13:30:00,142.91,142.91,142.8,142.82,2200.0,87.8752,87.8752,87.8075,87.8198,2200.0
2012-08-28 13:35:00,142.83,142.83,142.68,142.69,4200.0,87.826,87.826,87.7337,87.7399,4200.0
2012-08-28 13:40:00,142.73,142.75,142.67,142.67,2800.0,87.7645,87.7768,87.7276,87.7276,2800.0
2012-08-28 13:45:00,142.68,142.72,142.67,142.71,1100.0,87.7337,87.7583,87.7276,87.7522,1100.0
2012-08-28 13:50:00,142.7,142.71,142.66,142.68,1500.0,87.746,87.7522,87.7214,87.7337,1500.0
2012-08-28 13:55:00,142.67,142.73,142.67,142.72,2200.0,87.7276,87.7645,87.7276,87.7583,2200.0
2012-08-28 14:00:00,142.72,142.75,142.68,142.74,2900.0,87.7583,87.7768,87.7337,87.7706,2900.0
2012-08-28 14:05:00,142.77,142.84,142.77,142.79,4300.0,87.7891,87.8321,87.7891,87.8014,4300.0
2012-08-28 14:10:00,142.79,142.9,142.79,142.89,2600.0,87.8014,87.869,87.8014,87.8629,2600.0
2012-08-28 14:15:00,142.89,143.02,142.89,143.02,7000.0,87.8629,87.9428,87.8629,87.9428,7000.0
2012-08-28 14:20:00,143.0,143.12,143.0,143.1,6600.0,87.9305,88.0043,87.9305,87.992,6600.0
2012-08-28 14:25:00,143.09,143.15,143.07,143.15,2500.0,87.9858,88.0227,87.9735,88.0227,2500.0
2012-08-28 14:30:00,143.17,143.19,143.13,143.14,1200.0,88.035,88.0473,88.0104,88.0166,1200.0
2012-08-28 14:35:00,143.14,143.14,143.04,143.06,2200.0,88.0166,88.0166,87.9551,87.9674,2200.0
2012-08-28 14:40:00,143.01,143.11,143.01,143.06,3200.0,87.9367,87.9981,87.9367,87.9674,3200.0
2012-08-28 14:45:00,143.04,143.18,143.01,143.18,18000.0,87.9551,88.0412,87.9367,88.0412,18000.0
2012-08-28 14:50:00,143.17,143.27,143.15,143.2,17200.0,88.035,88.0965,88.0227,88.0535,17200.0
2012-08-28 14:55:00,143.2,143.27,143.2,143.24,2000.0,88.0535,88.0965,88.0535,88.0781,2000.0
2012-08-28 15:00:00,143.27,143.3,143.25,143.26,1700.0,88.0965,88.115,88.0842,88.0904,1700.0
2012-08-28 15:05:00,143.27,143.32,143.26,143.32,2700.0,88.0965,88.1273,88.0904,88.1273,2700.0
2012-08-28 15:10:00,143.31,143.32,143.25,143.27,2700.0,88.1211,88.1273,88.0842,88.0965,2700.0
2012-08-28 15:15:00,143.27,143.41,143.22,143.22,5200.0,88.0965,88.1826,88.0658,88.0658,5200.0
2012-08-28 15:20:00,143.24,143.28,143.17,143.24,4600.0,88.0781,88.1027,88.035,88.0781,4600.0
2012-08-28 15:25:00,143.21,143.23,143.18,143.18,2200.0,88.0596,88.0719,88.0412,88.0412,2200.0
2012-08-28 15:30:00,143.19,143.26,143.18,143.26,7500.0,88.0473,88.0904,88.0412,88.0904,7500.0
2012-08-28 15:35:00,143.24,143.31,143.24,143.3,6900.0,88.0781,88.1211,88.0781,88.115,6900.0
2012-08-28 15:40:00,143.3,143.44,143.3,143.44,9200.0,88.115,88.2011,88.115,88.2011,9200.0
2012-08-28 15:45:00,143.43,143.52,143.41,143.42,25600.0,88.1949,88.2503,88.1826,88.1888,25600.0
2012-08-28 15:50:00,143.4,143.59,143.39,143.59,30300.0,88.1765,88.2933,88.1703,88.2933,30300.0
2012-08-28 15:55:00,143.57,143.64,143.54,143.62,52300.0,88.281,88.324,88.2625,88.3117,52300.0
2012-08-29 09:30:00,143.43,143.99,143.39,143.39,14300.0,88.1949,88.5393,88.1703,88.1703,14300.0
2012-08-29 09:35:00,143.41,143.51,143.16,143.29,7400.0,88.1826,88.2441,88.0289,88.1088,7400.0
2012-08-29 09:40:00,143.26,143.35,142.98,143.03,8500.0,88.0904,88.1457,87.9182,87.949,8500.0
2012-08-29 09:45:00,143.06,143.29,143.0,143.29,3300.0,87.9674,88.1088,87.9305,88.1088,3300.0
2012-08-29 09:50:00,143.29,143.64,143.29,143.38,7200.0,88.1088,88.324,88.1088,88.1642,7200.0
2012-08-29 09:55:00,143.37,143.37,143.06,143.13,3500.0,88.158,88.158,87.9674,88.0104,3500.0
2012-08-29 10:00:00,143.13,143.32,143.06,143.32,8200.0,88.0104,88.1273,87.9674,88.1273,8200.0
2012-08-29 10:05:00,143.33,143.54,143.33,143.36,4700.0,88.1334,88.2625,88.1334,88.1519,4700.0
2012-08-29 10:10:00,143.38,143.52,143.31,143.52,4200.0,88.1642,88.2503,88.1211,88.2503,4200.0
2012-08-29 10:15:00,143.51,143.52,143.48,143.52,1900.0,88.2441,88.2503,88.2257,88.2503,1900.0
2012-08-29 10:20:00,143.5,143.68,143.5,143.6,6700.0,88.238,88.3486,88.238,88.2994,6700.0
2012-08-29 10:25:00,143.62,143.86,143.62,143.86,4500.0,88.3117,88.4593,88.3117,88.4593,4500.0
2012-08-29 10:30:00,143.8,143.85,143.76,143.85,3800.0,88.4224,88.4532,88.3978,88.4532,3800.0
2012-08-29 10:35:00,143.84,143.93,143.83,143.83,4600.0,88.447,88.5024,88.4409,88.4409,4600.0
2012-08-29 10:40:00,143.85,143.89,143.81,143.82,1700.0,88.4532,88.4778,88.4286,88.4347,1700.0
2012-08-29 10:45:00,143.85,143.93,143.82,143.88,5900.0,88.4532,88.5024,88.4347,88.4716,5900.0
2012-08-29 10:50:00,143.86,143.86,143.48,143.48,2500.0,88.4593,88.4593,88.2257,88.2257,2500.0
2012-08-29 10:55:00,143.46,143.49,143.39,143.49,2500.0,88.2134,88.2318,88.1703,88.2318,2500.0
2012-08-29 11:00:00,143.5,143.54,143.5,143.51,1900.0,88.238,88.2625,88.238,88.2441,1900.0
2012-08-29 11:05:00,143.54,143.61,143.52,143.57,2700.0,88.2625,88.3056,88.2503,88.281,2700.0
2012-08-29 11:10:00,143.53,143.57,143.51,143.53,3000.0,88.2564,88.281,88.2441,88.2564,3000.0
2012-08-29 11:15:00,143.51,143.56,143.5,143.55,2900.0,88.2441,88.2748,88.238,88.2687,2900.0
2012-08-29 11:20:00,143.55,143.56,143.44,143.44,2600.0,88.2687,88.2748,88.2011,88.2011,2600.0
2012-08-29 11:25:00,143.45,143.6,143.43,143.58,2700.0,88.2072,88.2994,88.1949,88.2871,2700.0
2012-08-29 11:30:00,143.58,143.68,143.57,143.67,1600.0,88.2871,88.3486,88.281,88.3425,1600.0
2012-08-29 11:35:00,143.67,143.78,143.65,143.75,3900.0,88.3425,88.4101,88.3302,88.3917,3900.0
2012-08-29 11:40:00,143.78,143.89,143.78,143.89,6700.0,88.4101,88.4778,88.4101,88.4778,6700.0
2012-08-29 11:45:00,143.92,144.03,143.92,144.03,3500.0,88.4962,88.5638,88.4962,88.5638,3500.0
2012-08-29 11:50:00,144.03,144.1,143.99,144.03,3900.0,88.5638,88.6069,88.5393,88.5638,3900.0
2012-08-29 11:55:00,144.05,144.1,144.05,144.1,4400.0,88.5761,88.6069,88.5761,88.6069,4400.0
2012-08-29 12:00:00,144.1,144.17,144.1,144.14,5300.0,88.6069,88.6499,88.6069,88.6315,5300.0
2012-08-29 12:05:00,144.09,144.11,144.05,144.11,2100.0,88.6007,88.613,88.5761,88.613,2100.0
2012-08-29 12:10:00,144.09,144.09,144.06,144.07,600.0,88.6007,88.6007,88.5823,88.5884,600.0
2012-08-29 12:15:00,144.07,144.1,144.03,144.09,10700.0,88.5884,88.6069,88.5638,88.6007,10700.0
2012-08-29 12:20:00,144.08,144.08,144.04,144.04,800.0,88.5946,88.5946,88.57,88.57,800.0
2012-08-29 12:25:00,144.04,144.04,144.01,144.04,600.0,88.57,88.57,88.5516,88.57,600.0
2012-08-29 12:30:00,144.03,144.03,143.96,144.02,4700.0,88.5638,88.5638,88.5208,88.5577,4700.0
2012-08-29 12:35:00,144.03,144.1,144.02,144.1,600.0,88.5638,88.6069,88.5577,88.6069,600.0
2012-08-29 12:40:00,144.1,144.1,144.08,144.09,1400.0,88.6069,88.6069,88.5946,88.6007,1400.0
2012-08-29 12:45:00,144.07,144.16,144.06,144.16,1100.0,88.5884,88.6438,88.5823,88.6438,1100.0
2012-08-29 12:50:00,144.11,144.19,144.08,144.08,1900.0,88.613,88.6622,88.5946,88.5946,1900.0
2012-08-29 12:55:00,144.09,144.09,144.06,144.06,300.0,88.6007,88.6007,88.5823,88.5823,300.0
2012-08-29 13:00:00,144.06,144.06,143.98,144.01,400.0,88.5823,88.5823,88.5331,88.5516,400.0
2012-08-29 13:05:00,144.02,144.05,144.0,144.0,2000.0,88.5577,88.5761,88.5454,88.5454,2000.0
2012-08-29 13:10:00,144.02,144.06,143.98,144.02,2200.0,88.5577,88.5823,88.5331,88.5577,2200.0
2012-08-29 13:15:00,144.04,144.1,143.99,144.0,3500.0,88.57,88.6069,88.5393,88.5454,3500.0
2012-08-29 13:20:00,144.0,144.05,143.98,144.05,1200.0,88.5454,88.5761,88.5331,88.5761,1200.0
2012-08-29 13:25:00,144.02,144.02,143.98,144.0,2300.0,88.5577,88.5577,88.5331,88.5454,2300.0
2012-08-29 13:30:00,143.99,144.05,143.98,144.03,3500.0,88.5393,88.5761,88.5331,88.5638,3500.0
2012-08-29 13:35:00,144.02,144.03,143.98,144.03,1900.0,88.5577,88.5638,88.5331,88.5638,1900.0
2012-08-29 13:40:00,144.07,144.08,144.04,144.04,900.0,88.5884,88.5946,88.57,88.57,900.0
2012-08-29 13:45:00,144.07,144.09,144.03,144.05,5700.0,88.5884,88.6007,88.5638,88.5761,5700.0
2012-08-29 13:50:00,144.02,144.04,143.99,144.01,900.0,88.5577,88.57,88.5393,88.5516,900.0
2012-08-29 13:55:00,144.02,144.08,144.0,144.08,14700.0,88.5577,88.5946,88.5454,88.5946,14700.0
2012-08-29 14:00:00,144.01,144.05,143.98,144.0,8700.0,88.5516,88.5761,88.5331,88.5454,8700.0
2012-08-29 14:05:00,144.0,144.03,143.97,143.99,4900.0,88.5454,88.5638,88.527,88.5393,4900.0
2012-08-29 14:10:00,144.0,144.02,143.98,144.02,1600.0,88.5454,88.5577,88.5331,88.5577,1600.0
2012-08-29 14:15:00,144.03,144.03,143.97,143.99,5200.0,88.5638,88.5638,88.527,88.5393,5200.0
2012-08-29 14:20:00,143.99,144.03,143.99,144.03,2300.0,88.5393,88.5638,88.5393,88.5638,2300.0
2012-08-29 14:25:00,144.0,144.01,143.97,144.0,3400.0,88.5454,88.5516,88.527,88.5454,3400.0
2012-08-29 14:30:00,144.0,144.03,143.98,144.01,5100.0,88.5454,88.5638,88.5331,88.5516,5100.0
2012-08-29 14:35:00,144.0,144.0,143.97,143.99,1200.0,88.5454,88.5454,88.527,88.5393,1200.0
2012-08-29 14:40:00,143.99,143.99,143.88,143.88,4200.0,88.5393,88.5393,88.4716,88.4716,4200.0
2012-08-29 14:45:00,143.86,143.88,143.8,143.84,5400.0,88.4593,88.4716,88.4224,88.447,5400.0
2012-08-29 14:50:00,143.84,143.88,143.81,143.81,2200.0,88.447,88.4716,88.4286,88.4286,2200.0
2012-08-29 14:55:00,143.77,143.81,143.75,143.75,4400.0,88.404,88.4286,88.3917,88.3917,4400.0
2012-08-29 15:00:00,143.75,143.76,143.64,143.65,3200.0,88.3917,88.3978,88.324,88.3302,3200.0
2012-08-29 15:05:00,143.65,143.78,143.64,143.76,3300.0,88.3302,88.4101,88.324,88.3978,3300.0
2012-08-29 15:10:00,143.75,143.81,143.75,143.78,2300.0,88.3917,88.4286,88.3917,88.4101,2300.0
2012-08-29 15:15:00,143.8,143.84,143.76,143.76,3500.0,88.4224,88.447,88.3978,88.3978,3500.0
2012-08-29 15:20:00,143.78,143.89,143.78,143.82,4600.0,88.4101,88.4778,88.4101,88.4347,4600.0
2012-08-29 15:25:00,143.84,143.84,143.78,143.8,3100.0,88.447,88.447,88.4101,88.4224,3100.0
2012-08-29 15:30:00,143.83,143.91,143.79,143.84,7400.0,88.4409,88.4901,88.4163,88.447,7400.0
2012-08-29 15:35:00,143.83,143.83,143.78,143.81,4600.0,88.4409,88.4409,88.4101,88.4286,4600.0
2012-08-29 15:40:00,143.78,143.79,143.69,143.76,5700.0,88.4101,88.4163,88.3548,88.3978,5700.0
2012-08-29 15:45:00,143.78,143.78,143.54,143.59,17600.0,88.4101,88.4101,88.2625,88.2933,17600.0
2012-08-29 15:50:00,143.56,143.66,143.56,143.63,10500.0,88.2748,88.3363,88.2748,88.3179,10500.0
2012-08-29 15:55:00,143.62,143.68,143.58,143.68,23600.0,88.3117,88.3486,88.2871,88.3486,23600.0
2012-08-30 09:30:00,143.24,143.47,143.2,143.23,6200.0,88.0781,88.2195,88.0535,88.0719,6200.0
2012-08-30 09:35:00,143.42,143.46,143.23,143.45,2200.0,88.1888,88.2134,88.0719,88.2072,2200.0
2012-08-30 09:40:00,143.45,143.46,143.3,143.38,3200.0,88.2072,88.2134,88.115,88.1642,3200.0
2012-08-30 09:45:00,143.32,143.39,143.17,143.17,5000.0,88.1273,88.1703,88.035,88.035,5000.0
2012-08-30 09:50:00,143.22,143.26,143.08,143.08,3000.0,88.0658,88.0904,87.9797,87.9797,3000.0
2012-08-30 09:55:00,143.08,143.12,142.91,142.97,3300.0,87.9797,88.0043,87.8752,87.9121,3300.0
2012-08-30 10:00:00,142.94,143.13,142.88,143.06,6200.0,87.8936,88.0104,87.8567,87.9674,6200.0
2012-08-30 10:05:00,143.19,143.3,143.15,143.2,3600.0,88.0473,88.115,88.0227,88.0535,3600.0
2012-08-30 10:10:00,143.16,143.26,143.1,143.14,5700.0,88.0289,88.0904,87.992,88.0166,5700.0
2012-08-30 10:15:00,143.13,143.19,143.05,143.14,5000.0,88.0104,88.0473,87.9612,88.0166,5000.0
2012-08-30 10:20:00,143.13,143.17,143.09,143.17,2900.0,88.0104,88.035,87.9858,88.035,2900.0
2012-08-30 10:25:00,143.17,143.27,143.12,143.22,17300.0,88.035,88.0965,88.0043,88.0658,17300.0
2012-08-30 10:30:00,143.21,143.34,143.19,143.28,7300.0,88.0596,88.1396,88.0473,88.1027,7300.0
2012-08-30 10:35:00,143.34,143.43,143.3,143.38,5000.0,88.1396,88.1949,88.115,88.1642,5000.0
2012-08-30 10:40:00,143.38,143.42,143.25,143.29,4300.0,88.1642,88.1888,88.0842,88.1088,4300.0
2012-08-30 10:45:00,143.35,143.48,143.28,143.41,15200.0,88.1457,88.2257,88.1027,88.1826,15200.0
2012-08-30 10:50:00,143.37,143.37,143.19,143.3,3200.0,88.158,88.158,88.0473,88.115,3200.0
2012-08-30 10:55:00,143.34,143.39,143.22,143.31,37600.0,88.1396,88.1703,88.0658,88.1211,37600.0
2012-08-30 11:00:00,143.29,143.42,143.27,143.42,13600.0,88.1088,88.1888,88.0965,88.1888,13600.0
2012-08-30 11:05:00,143.51,143.62,143.51,143.62,1200.0,88.2441,88.3117,88.2441,88.3117,1200.0
2012-08-30 11:10:00,143.6,143.63,143.51,143.63,4700.0,88.2994,88.3179,88.2441,88.3179,4700.0
2012-08-30 11:15:00,143.62,143.76,143.61,143.72,3600.0,88.3117,88.3978,88.3056,88.3732,3600.0
2012-08-30 11:20:00,143.72,143.75,143.7,143.74,2900.0,88.3732,88.3917,88.3609,88.3855,2900.0
2012-08-30 11:25:00,143.82,143.86,143.74,143.86,1200.0,88.4347,88.4593,88.3855,88.4593,1200.0
2012-08-30 11:30:00,143.87,143.97,143.87,143.95,4100.0,88.4655,88.527,88.4655,88.5147,4100.0
2012-08-30 11:35:00,143.98,143.99,143.87,143.96,8800.0,88.5331,88.5393,88.4655,88.5208,8800.0
2012-08-30 11:40:00,143.91,143.96,143.84,143.86,3500.0,88.4901,88.5208,88.447,88.4593,3500.0
2012-08-30 11:45:00,143.85,143.89,143.8,143.86,2200.0,88.4532,88.4778,88.4224,88.4593,2200.0
2012-08-30 11:50:00,143.88,143.89,143.83,143.83,1200.0,88.4716,88.4778,88.4409,88.4409,1200.0
2012-08-30 11:55:00,143.91,143.91,143.82,143.84,2500.0,88.4901,88.4901,88.4347,88.447,2500.0
2012-08-30 12:00:00,143.88,143.88,143.76,143.76,1900.0,88.4716,88.4716,88.3978,88.3978,1900.0
2012-08-30 12:05:00,143.81,143.84,143.8,143.83,1300.0,88.4286,88.447,88.4224,88.4409,1300.0
2012-08-30 12:10:00,143.84,143.87,143.83,143.87,2000.0,88.447,88.4655,88.4409,88.4655,2000.0
2012-08-30 12:15:00,143.84,143.85,143.76,143.78,3700.0,88.447,88.4532,88.3978,88.4101,3700.0
2012-08-30 12:20:00,143.79,143.91,143.79,143.88,18000.0,88.4163,88.4901,88.4163,88.4716,18000.0
2012-08-30 12:25:00,143.87,143.91,143.81,143.81,2200.0,88.4655,88.4901,88.4286,88.4286,2200.0
2012-08-30 12:30:00,143.86,143.99,143.84,143.97,2500.0,88.4593,88.5393,88.447,88.527,2500.0
2012-08-30 12:35:00,143.93,143.98,143.89,143.89,1200.0,88.5024,88.5331,88.4778,88.4778,1200.0
2012-08-30 12:40:00,143.9,144.0,143.89,144.0,1600.0,88.4839,88.5454,88.4778,88.5454,1600.0
2012-08-30 12:45:00,143.98,144.06,143.98,144.05,1300.0,88.5331,88.5823,88.5331,88.5761,1300.0
2012-08-30 12:50:00,144.04,144.1,144.02,144.02,1200.0,88.57,88.6069,88.5577,88.5577,1200.0
2012-08-30 12:55:00,144.17,144.17,144.13,144.15,900.0,88.6499,88.6499,88.6253,88.6376,900.0
2012-08-30 13:00:00,144.11,144.12,144.07,144.12,1400.0,88.613,88.6192,88.5884,88.6192,1400.0
2012-08-30 13:05:00,144.12,144.2,144.12,144.14,1300.0,88.6192,88.6684,88.6192,88.6315,1300.0
2012-08-30 13:10:00,144.16,144.22,144.15,144.22,1300.0,88.6438,88.6807,88.6376,88.6807,1300.0
2012-08-30 13:15:00,144.19,144.22,144.18,144.2,1900.0,88.6622,88.6807,88.6561,88.6684,1900.0
2012-08-30 13:20:00,144.18,144.19,144.17,144.18,2100.0,88.6561,88.6622,88.6499,88.6561,2100.0
2012-08-30 13:25:00,144.16,144.22,144.13,144.17,3900.0,88.6438,88.6807,88.6253,88.6499,3900.0
2012-08-30 13:30:00,144.19,144.19,144.19,144.19,200.0,88.6622,88.6622,88.6622,88.6622,200.0
2012-08-30 13:35:00,144.22,144.23,144.18,144.22,2700.0,88.6807,88.6868,88.6561,88.6807,2700.0
2012-08-30 13:40:00,144.2,144.29,144.18,144.27,34200.0,88.6684,88.7237,88.6561,88.7114,34200.0
2012-08-30 13:45:00,144.28,144.36,144.27,144.31,6800.0,88.7176,88.7668,88.7114,88.736,6800.0
2012-08-30 13:50:00,144.33,144.38,144.31,144.35,2800.0,88.7483,88.7791,88.736,88.7606,2800.0
2012-08-30 13:55:00,144.38,144.43,144.32,144.4,2200.0,88.7791,88.8098,88.7422,88.7914,2200.0
2012-08-30 14:00:00,144.42,144.42,144.37,144.37,2800.0,88.8037,88.8037,88.7729,88.7729,2800.0
2012-08-30 14:05:00,144.37,144.47,144.37,144.45,4300.0,88.7729,88.8344,88.7729,88.8221,4300.0
2012-08-30 14:10:00,144.44,144.44,144.39,144.42,1900.0,88.816,88.816,88.7852,88.8037,1900.0
2012-08-30 14:15:00,144.45,144.49,144.43,144.49,2900.0,88.8221,88.8467,88.8098,88.8467,2900.0
2012-08-30 14:20:00,144.47,144.5,144.44,144.48,4700.0,88.8344,88.8529,88.816,88.8406,4700.0
2012-08-30 14:25:00,144.46,144.47,144.37,144.39,4300.0,88.8283,88.8344,88.7729,88.7852,4300.0
2012-08-30 14:30:00,144.37,144.39,144.29,144.3,5900.0,88.7729,88.7852,88.7237,88.7299,5900.0
2012-08-30 14:35:00,144.29,144.34,144.28,144.32,4900.0,88.7237,88.7545,88.7176,88.7422,4900.0
2012-08-30 14:40:00,144.34,144.39,144.32,144.37,1600.0,88.7545,88.7852,88.7422,88.7729,1600.0
2012-08-30 14:45:00,144.33,144.39,144.31,144.39,1400.0,88.7483,88.7852,88.736,88.7852,1400.0
2012-08-30 14:50:00,144.39,144.5,144.39,144.42,6900.0,88.7852,88.8529,88.7852,88.8037,6900.0
2012-08-30 14:55:00,144.42,144.48,144.42,144.45,3100.0,88.8037,88.8406,88.8037,88.8221,3100.0
2012-08-30 15:00:00,144.46,144.49,144.41,144.49,1600.0,88.8283,88.8467,88.7975,88.8467,1600.0
2012-08-30 15:05:00,144.47,144.52,144.47,144.47,6700.0,88.8344,88.8652,88.8344,88.8344,6700.0
2012-08-30 15:10:00,144.51,144.64,144.49,144.62,10300.0,88.859,88.9389,88.8467,88.9266,10300.0
2012-08-30 15:15:00,144.62,144.68,144.61,144.67,11500.0,88.9266,88.9635,88.9205,88.9574,11500.0
2012-08-30 15:20:00,144.67,144.67,144.64,144.67,6700.0,88.9574,88.9574,88.9389,88.9574,6700.0
2012-08-30 15:25:00,144.66,144.75,144.64,144.75,13500.0,88.9512,89.0066,88.9389,89.0066,13500.0
2012-08-30 15:30:00,144.75,144.84,144.72,144.78,21500.0,89.0066,89.0619,88.9881,89.025,21500.0
2012-08-30 15:35:00,144.77,144.79,144.71,144.72,14100.0,89.0189,89.0312,88.982,88.9881,14100.0
2012-08-30 15:40:00,144.75,144.8,144.69,144.77,12100.0,89.0066,89.0373,88.9697,89.0189,12100.0
2012-08-30 15:45:00,144.74,144.75,144.57,144.62,23800.0,89.0004,89.0066,88.8959,88.9266,23800.0
2012-08-30 15:50:00,144.63,144.66,144.59,144.64,33400.0,88.9328,88.9512,88.9082,88.9389,33400.0
2012-08-30 15:55:00,144.61,144.62,144.48,144.62,36100.0,88.9205,88.9266,88.8406,88.9266,36100.0
2012-08-31 09:30:00,144.87,145.21,144.78,145.18,19200.0,89.0804,89.2894,89.025,89.271,19200.0
2012-08-31 09:35:00,145.2,145.45,145.14,145.26,6600.0,89.2833,89.437,89.2464,89.3202,6600.0
2012-08-31 09:40:00,145.25,145.3,144.8,144.92,16400.0,89.314,89.3448,89.0373,89.1111,16400.0
2012-08-31 09:45:00,145.0,145.14,144.89,145.14,14200.0,89.1603,89.2464,89.0927,89.2464,14200.0
2012-08-31 09:50:00,145.1,145.1,144.92,145.03,12600.0,89.2218,89.2218,89.1111,89.1787,12600.0
2012-08-31 09:55:00,145.06,145.08,144.91,144.92,13800.0,89.1972,89.2095,89.105,89.1111,13800.0
2012-08-31 10:00:00,144.92,145.07,144.55,144.66,25100.0,89.1111,89.2033,88.8836,88.9512,25100.0
2012-08-31 10:05:00,144.69,144.75,144.45,144.6,22200.0,88.9697,89.0066,88.8221,88.9143,22200.0
2012-08-31 10:10:00,144.6,144.8,144.54,144.8,14700.0,88.9143,89.0373,88.8774,89.0373,14700.0
2012-08-31 10:15:00,144.75,144.93,144.69,144.93,19300.0,89.0066,89.1173,88.9697,89.1173,19300.0
2012-08-31 10:20:00,144.83,144.98,144.77,144.94,11100.0,89.0558,89.148,89.0189,89.1234,11100.0
2012-08-31 10:25:00,144.86,145.05,144.78,144.89,17600.0,89.0742,89.191,89.025,89.0927,17600.0
2012-08-31 10:30:00,144.87,144.93,144.76,144.93,2800.0,89.0804,89.1173,89.0127,89.1173,2800.0
2012-08-31 10:35:00,144.94,144.94,144.74,144.79,7900.0,89.1234,89.1234,89.0004,89.0312,7900.0
2012-08-31 10:40:00,144.84,144.85,144.7,144.82,16400.0,89.0619,89.0681,88.9758,89.0496,16400.0
2012-08-31 10:45:00,144.85,145.0,144.85,144.96,3000.0,89.0681,89.1603,89.0681,89.1357,3000.0
2012-08-31 10:50:00,144.97,145.08,144.94,145.08,4400.0,89.1419,89.2095,89.1234,89.2095,4400.0
2012-08-31 10:55:00,145.11,145.41,145.11,145.17,8700.0,89.2279,89.4124,89.2279,89.2648,8700.0
2012-08-31 11:00:00,145.24,145.28,145.14,145.28,3900.0,89.3079,89.3325,89.2464,89.3325,3900.0
2012-08-31 11:05:00,145.24,145.24,144.96,145.02,11900.0,89.3079,89.3079,89.1357,89.1726,11900.0
2012-08-31 11:10:00,145.03,145.03,144.91,144.92,2700.0,89.1787,89.1787,89.105,89.1111,2700.0
2012-08-31 11:15:00,144.94,145.07,144.91,145.04,5000.0,89.1234,89.2033,89.105,89.1849,5000.0
2012-08-31 11:20:00,145.08,145.3,145.08,145.3,2400.0,89.2095,89.3448,89.2095,89.3448,2400.0
2012-08-31 11:25:00,145.3,145.3,145.13,145.13,8400.0,89.3448,89.3448,89.2402,89.2402,8400.0
2012-08-31 11:30:00,145.14,145.16,145.0,145.14,11400.0,89.2464,89.2587,89.1603,89.2464,11400.0
2012-08-31 11:35:00,145.16,145.23,145.11,145.21,11200.0,89.2587,89.3017,89.2279,89.2894,11200.0
2012-08-31 11:40:00,145.22,145.31,145.2,145.31,9600.0,89.2956,89.3509,89.2833,89.3509,9600.0
2012-08-31 11:45:00,145.3,145.42,145.28,145.42,6100.0,89.3448,89.4186,89.3325,89.4186,6100.0
2012-08-31 11:50:00,145.41,145.51,145.39,145.49,3500.0,89.4124,89.4739,89.4001,89.4616,3500.0
2012-08-31 11:55:00,145.49,145.58,145.46,145.46,5800.0,89.4616,89.5169,89.4432,89.4432,5800.0
2012-08-31 12:00:00,145.46,145.5,145.46,145.5,1300.0,89.4432,89.4678,89.4432,89.4678,1300.0
2012-08-31 12:05:00,145.47,145.51,145.24,145.25,4300.0,89.4493,89.4739,89.3079,89.314,4300.0
2012-08-31 12:10:00,145.26,145.26,145.0,145.07,8800.0,89.3202,89.3202,89.1603,89.2033,8800.0
2012-08-31 12:15:00,145.07,145.2,145.04,145.16,5900.0,89.2033,89.2833,89.1849,89.2587,5900.0
2012-08-31 12:20:00,145.14,145.15,145.05,145.09,4800.0,89.2464,89.2525,89.191,89.2156,4800.0
2012-08-31 12:25:00,145.08,145.11,144.96,145.0,3500.0,89.2095,89.2279,89.1357,89.1603,3500.0
2012-08-31 12:30:00,144.99,145.08,144.95,145.04,7400.0,89.1542,89.2095,89.1296,89.1849,7400.0
2012-08-31 12:35:00,145.03,145.04,144.93,144.96,9100.0,89.1787,89.1849,89.1173,89.1357,9100.0
2012-08-31 12:40:00,144.91,144.96,144.89,144.89,3900.0,89.105,89.1357,89.0927,89.0927,3900.0
2012-08-31 12:45:00,144.92,145.01,144.92,145.0,3500.0,89.1111,89.1665,89.1111,89.1603,3500.0
2012-08-31 12:50:00,145.02,145.02,144.92,144.92,1800.0,89.1726,89.1726,89.1111,89.1111,1800.0
2012-08-31 12:55:00,144.95,144.99,144.92,144.99,1100.0,89.1296,89.1542,89.1111,89.1542,1100.0
2012-08-31 13:00:00,144.98,144.99,144.92,144.92,3300.0,89.148,89.1542,89.1111,89.1111,3300.0
2012-08-31 13:05:00,144.98,144.99,144.92,144.97,2700.0,89.148,89.1542,89.1111,89.1419,2700.0
2012-08-31 13:10:00,144.96,144.96,144.78,144.86,9300.0,89.1357,89.1357,89.025,89.0742,9300.0
2012-08-31 13:15:00,144.84,144.9,144.79,144.82,6700.0,89.0619,89.0988,89.0312,89.0496,6700.0
2012-08-31 13:20:00,144.84,144.9,144.78,144.89,4200.0,89.0619,89.0988,89.025,89.0927,4200.0
2012-08-31 13:25:00,144.81,144.91,144.8,144.91,3600.0,89.0435,89.105,89.0373,89.105,3600.0
2012-08-31 13:30:00,144.91,144.93,144.87,144.93,2200.0,89.105,89.1173,89.0804,89.1173,2200.0
2012-08-31 13:35:00,144.89,144.91,144.85,144.88,3200.0,89.0927,89.105,89.0681,89.0865,3200.0
2012-08-31 13:40:00,144.89,144.94,144.87,144.89,3300.0,89.0927,89.1234,89.0804,89.0927,3300.0
2012-08-31 13:45:00,144.89,144.95,144.87,144.95,3100.0,89.0927,89.1296,89.0804,89.1296,3100.0
2012-08-31 13:50:00,144.98,145.03,144.97,145.03,3700.0,89.148,89.1787,89.1419,89.1787,3700.0
2012-08-31 13:55:00,145.02,145.06,144.96,145.06,5300.0,89.1726,89.1972,89.1357,89.1972,5300.0
2012-08-31 14:00:00,145.04,145.15,144.98,144.98,1900.0,89.1849,89.2525,89.148,89.148,1900.0
2012-08-31 14:05:00,145.02,145.06,144.96,145.03,2200.0,89.1726,89.1972,89.1357,89.1787,2200.0
2012-08-31 14:10:00,145.03,145.04,144.98,145.04,7200.0,89.1787,89.1849,89.148,89.1849,7200.0
2012-08-31 14:15:00,145.05,145.34,145.02,145.33,8200.0,89.191,89.3694,89.1726,89.3632,8200.0
2012-08-31 14:20:00,145.36,145.49,145.35,145.46,6000.0,89.3817,89.4616,89.3755,89.4432,6000.0
2012-08-31 14:25:00,145.5,145.59,145.46,145.54,5100.0,89.4678,89.5231,89.4432,89.4923,5100.0
2012-08-31 14:30:00,145.57,145.58,145.49,145.49,1700.0,89.5108,89.5169,89.4616,89.4616,1700.0
2012-08-31 14:35:00,145.48,145.49,145.35,145.48,4000.0,89.4555,89.4616,89.3755,89.4555,4000.0
2012-08-31 14:40:00,145.41,145.46,145.35,145.35,2400.0,89.4124,89.4432,89.3755,89.3755,2400.0
2012-08-31 14:45:00,145.32,145.56,145.31,145.53,6200.0,89.3571,89.5046,89.3509,89.4862,6200.0
2012-08-31 14:50:00,145.5,145.55,145.45,145.53,4700.0,89.4678,89.4985,89.437,89.4862,4700.0
2012-08-31 14:55:00,145.53,145.54,145.4,145.4,1800.0,89.4862,89.4923,89.4063,89.4063,1800.0
2012-08-31 15:00:00,145.44,145.44,145.21,145.23,4700.0,89.4309,89.4309,89.2894,89.3017,4700.0
2012-08-31 15:05:00,145.21,145.32,145.14,145.32,12800.0,89.2894,89.3571,89.2464,89.3571,12800.0
2012-08-31 15:10:00,145.34,145.45,145.3,145.44,11000.0,89.3694,89.437,89.3448,89.4309,11000.0
2012-08-31 15:15:00,145.44,145.52,145.39,145.52,5800.0,89.4309,89.48,89.4001,89.48,5800.0
2012-08-31 15:20:00,145.51,145.59,145.5,145.5,6900.0,89.4739,89.5231,89.4678,89.4678,6900.0
2012-08-31 15:25:00,145.49,145.53,145.44,145.5,8200.0,89.4616,89.4862,89.4309,89.4678,8200.0
2012-08-31 15:30:00,145.47,145.52,145.44,145.46,21700.0,89.4493,89.48,89.4309,89.4432,21700.0
2012-08-31 15:35:00,145.45,145.59,145.43,145.49,8700.0,89.437,89.5231,89.4247,89.4616,8700.0
2012-08-31 15:40:00,145.48,145.63,145.46,145.59,16600.0,89.4555,89.5477,89.4432,89.5231,16600.0
2012-08-31 15:45:00,145.59,145.6,145.19,145.2,34400.0,89.5231,89.5292,89.2771,89.2833,34400.0
2012-08-31 15:50:00,145.19,145.47,145.19,145.47,16000.0,89.2771,89.4493,89.2771,89.4493,16000.0
2012-08-31 15:55:00,145.43,145.73,145.43,145.59,75300.0,89.4247,89.6092,89.4247,89.5231,75300.0
2012-09-04 09:30:00,145.16,145.68,145.0,145.4,20600.0,89.2587,89.5784,89.1603,89.4063,20600.0
2012-09-04 09:35:00,145.46,145.6,145.19,145.28,10400.0,89.4432,89.5292,89.2771,89.3325,10400.0
2012-09-04 09:40:00,145.27,145.36,144.83,145.02,10800.0,89.3263,89.3817,89.0558,89.1726,10800.0
2012-09-04 09:45:00,145.0,145.19,144.8,145.0,9800.0,89.1603,89.2771,89.0373,89.1603,9800.0
2012-09-04 09:50:00,145.1,145.1,144.76,145.0,15500.0,89.2218,89.2218,89.0127,89.1603,15500.0
2012-09-04 09:55:00,144.84,144.96,144.71,144.81,5600.0,89.0619,89.1357,88.982,89.0435,5600.0
2012-09-04 10:00:00,144.84,144.9,144.67,144.81,9300.0,89.0619,89.0988,88.9574,89.0435,9300.0
2012-09-04 10:05:00,144.83,145.0,144.77,144.84,19800.0,89.0558,89.1603,89.0189,89.0619,19800.0
2012-09-04 10:10:00,144.8,144.84,144.65,144.74,15600.0,89.0373,89.0619,88.9451,89.0004,15600.0
2012-09-04 10:15:00,144.75,144.76,144.67,144.69,4200.0,89.0066,89.0127,88.9574,88.9697,4200.0
2012-09-04 10:20:00,144.67,144.76,144.62,144.72,9900.0,88.9574,89.0127,88.9266,88.9881,9900.0
2012-09-04 10:25:00,144.7,144.76,144.61,144.75,7200.0,88.9758,89.0127,88.9205,89.0066,7200.0
2012-09-04 10:30:00,144.78,144.87,144.67,144.76,5000.0,89.025,89.0804,88.9574,89.0127,5000.0
2012-09-04 10:35:00,144.76,144.93,144.73,144.85,4500.0,89.0127,89.1173,88.9943,89.0681,4500.0
2012-09-04 10:40:00,144.83,144.93,144.82,144.89,7900.0,89.0558,89.1173,89.0496,89.0927,7900.0
2012-09-04 10:45:00,144.85,144.92,144.77,144.86,6900.0,89.0681,89.1111,89.0189,89.0742,6900.0
2012-09-04 10:50:00,144.87,145.05,144.87,144.9,6600.0,89.0804,89.191,89.0804,89.0988,6600.0
2012-09-04 10:55:00,144.9,145.0,144.84,145.0,6600.0,89.0988,89.1603,89.0619,89.1603,6600.0
2012-09-04 11:00:00,145.0,145.15,144.96,145.15,3500.0,89.1603,89.2525,89.1357,89.2525,3500.0
2012-09-04 11:05:00,145.13,145.22,145.13,145.17,2700.0,89.2402,89.2956,89.2402,89.2648,2700.0
2012-09-04 11:10:00,145.2,145.29,145.1,145.1,4600.0,89.2833,89.3386,89.2218,89.2218,4600.0
2012-09-04 11:15:00,145.12,145.16,145.08,145.15,5000.0,89.2341,89.2587,89.2095,89.2525,5000.0
2012-09-04 11:20:00,145.14,145.37,145.09,145.37,3900.0,89.2464,89.3878,89.2156,89.3878,3900.0
2012-09-04 11:25:00,145.33,145.44,145.3,145.37,3700.0,89.3632,89.4309,89.3448,89.3878,3700.0
2012-09-04 11:30:00,145.42,145.58,145.42,145.51,2600.0,89.4186,89.5169,89.4186,89.4739,2600.0
2012-09-04 11:35:00,145.55,145.7,145.51,145.63,6300.0,89.4985,89.5907,89.4739,89.5477,6300.0
2012-09-04 11:40:00,145.63,145.74,145.63,145.67,5500.0,89.5477,89.6153,89.5477,89.5723,5500.0
2012-09-04 11:45:00,145.65,145.73,145.57,145.65,5900.0,89.56,89.6092,89.5108,89.56,5900.0
2012-09-04 11:50:00,145.65,145.65,145.46,145.49,4500.0,89.56,89.56,89.4432,89.4616,4500.0
2012-09-04 11:55:00,145.51,145.61,145.51,145.61,4800.0,89.4739,89.5354,89.4739,89.5354,4800.0
2012-09-04 12:00:00,145.62,145.64,145.46,145.51,2900.0,89.5415,89.5538,89.4432,89.4739,2900.0
2012-09-04 12:05:00,145.5,145.64,145.46,145.6,2400.0,89.4678,89.5538,89.4432,89.5292,2400.0
2012-09-04 12:10:00,145.61,145.64,145.59,145.59,1600.0,89.5354,89.5538,89.5231,89.5231,1600.0
2012-09-04 12:15:00,145.59,145.69,145.59,145.66,6100.0,89.5231,89.5846,89.5231,89.5661,6100.0
2012-09-04 12:20:00,145.67,145.76,145.67,145.69,3100.0,89.5723,89.6276,89.5723,89.5846,3100.0
2012-09-04 12:25:00,145.68,145.73,145.65,145.71,2900.0,89.5784,89.6092,89.56,89.5969,2900.0
2012-09-04 12:30:00,145.68,145.73,145.68,145.73,600.0,89.5784,89.6092,89.5784,89.6092,600.0
2012-09-04 12:35:00,145.69,145.72,145.65,145.72,3100.0,89.5846,89.603,89.56,89.603,3100.0
2012-09-04 12:40:00,145.67,145.71,145.65,145.7,2300.0,89.5723,89.5969,89.56,89.5907,2300.0
2012-09-04 12:45:00,145.68,145.69,145.54,145.58,2900.0,89.5784,89.5846,89.4923,89.5169,2900.0
2012-09-04 12:50:00,145.6,145.69,145.59,145.69,1300.0,89.5292,89.5846,89.5231,89.5846,1300.0
2012-09-04 12:55:00,145.66,145.66,145.61,145.61,1900.0,89.5661,89.5661,89.5354,89.5354,1900.0
2012-09-04 13:00:00,145.67,145.67,145.65,145.65,600.0,89.5723,89.5723,89.56,89.56,600.0
2012-09-04 13:05:00,145.67,145.67,145.61,145.61,5500.0,89.5723,89.5723,89.5354,89.5354,5500.0
2012-09-04 13:10:00,145.64,145.76,145.64,145.76,15800.0,89.5538,89.6276,89.5538,89.6276,15800.0
2012-09-04 13:15:00,145.76,145.85,145.72,145.85,4000.0,89.6276,89.683,89.603,89.683,4000.0
2012-09-04 13:20:00,145.91,145.97,145.89,145.94,2700.0,89.7199,89.7568,89.7076,89.7383,2700.0
2012-09-04 13:25:00,145.95,145.96,145.75,145.75,10200.0,89.7445,89.7506,89.6215,89.6215,10200.0
2012-09-04 13:30:00,145.83,145.83,145.71,145.71,2400.0,89.6707,89.6707,89.5969,89.5969,2400.0
2012-09-04 13:35:00,145.72,145.86,145.69,145.82,3000.0,89.603,89.6891,89.5846,89.6645,3000.0
2012-09-04 13:40:00,145.82,145.82,145.76,145.82,2500.0,89.6645,89.6645,89.6276,89.6645,2500.0
2012-09-04 13:45:00,145.81,145.82,145.71,145.71,2600.0,89.6584,89.6645,89.5969,89.5969,2600.0
2012-09-04 13:50:00,145.7,145.76,145.68,145.73,1700.0,89.5907,89.6276,89.5784,89.6092,1700.0
2012-09-04 13:55:00,145.71,145.72,145.68,145.7,1700.0,89.5969,89.603,89.5784,89.5907,1700.0
2012-09-04 14:00:00,145.71,145.71,145.66,145.69,3000.0,89.5969,89.5969,89.5661,89.5846,3000.0
2012-09-04 14:05:00,145.7,145.82,145.7,145.8,9800.0,89.5907,89.6645,89.5907,89.6522,9800.0
2012-09-04 14:10:00,145.82,145.89,145.81,145.85,2800.0,89.6645,89.7076,89.6584,89.683,2800.0
2012-09-04 14:15:00,145.83,146.0,145.83,146.0,3900.0,89.6707,89.7752,89.6707,89.7752,3900.0
2012-09-04 14:20:00,145.99,146.09,145.93,146.07,11100.0,89.7691,89.8305,89.7322,89.8182,11100.0
2012-09-04 14:25:00,146.05,146.11,146.01,146.09,4600.0,89.8059,89.8428,89.7813,89.8305,4600.0
2012-09-04 14:30:00,146.1,146.15,146.08,146.08,6000.0,89.8367,89.8674,89.8244,89.8244,6000.0
2012-09-04 14:35:00,146.09,146.37,146.08,146.21,11600.0,89.8305,90.0027,89.8244,89.9043,11600.0
2012-09-04 14:40:00,146.22,146.22,145.99,146.12,5200.0,89.9105,89.9105,89.7691,89.849,5200.0
2012-09-04 14:45:00,146.15,146.33,146.15,146.28,9400.0,89.8674,89.9781,89.8674,89.9474,9400.0
2012-09-04 14:50:00,146.23,146.23,146.1,146.1,2500.0,89.9166,89.9166,89.8367,89.8367,2500.0
2012-09-04 14:55:00,146.08,146.2,146.08,146.13,5400.0,89.8244,89.8982,89.8244,89.8551,5400.0
2012-09-04 15:00:00,146.17,146.17,146.05,146.11,2300.0,89.8797,89.8797,89.8059,89.8428,2300.0
2012-09-04 15:05:00,146.11,146.19,146.05,146.19,4500.0,89.8428,89.892,89.8059,89.892,4500.0
2012-09-04 15:10:00,146.17,146.19,146.1,146.14,6500.0,89.8797,89.892,89.8367,89.8613,6500.0
2012-09-04 15:15:00,146.13,146.27,146.13,146.21,3800.0,89.8551,89.9412,89.8551,89.9043,3800.0
2012-09-04 15:20:00,146.2,146.41,146.19,146.4,4600.0,89.8982,90.0273,89.892,90.0212,4600.0
2012-09-04 15:25:00,146.39,146.55,146.34,146.55,12200.0,90.015,90.1134,89.9843,90.1134,12200.0
2012-09-04 15:30:00,146.55,146.55,146.3,146.35,19700.0,90.1134,90.1134,89.9597,89.9904,19700.0
2012-09-04 15:35:00,146.34,146.37,146.22,146.28,13700.0,89.9843,90.0027,89.9105,89.9474,13700.0
2012-09-04 15:40:00,146.29,146.41,146.23,146.23,17400.0,89.9535,90.0273,89.9166,89.9166,17400.0
2012-09-04 15:45:00,146.25,146.38,146.18,146.38,26100.0,89.9289,90.0089,89.8859,90.0089,26100.0
2012-09-04 15:50:00,146.37,146.45,146.29,146.43,15700.0,90.0027,90.0519,89.9535,90.0396,15700.0
2012-09-04 15:55:00,146.42,146.69,146.37,146.57,41100.0,90.0335,90.1995,90.0027,90.1257,41100.0
2012-09-05 09:30:00,146.77,147.13,146.41,146.46,12000.0,90.2487,90.47,90.0273,90.0581,12000.0
2012-09-05 09:35:00,146.46,146.68,146.46,146.67,3400.0,90.0581,90.1933,90.0581,90.1872,3400.0
2012-09-05 09:40:00,146.56,146.65,146.1,146.23,27600.0,90.1195,90.1749,89.8367,89.9166,27600.0
2012-09-05 09:45:00,146.23,146.5,146.15,146.5,5300.0,89.9166,90.0826,89.8674,90.0826,5300.0
2012-09-05 09:50:00,146.5,146.5,146.21,146.29,8500.0,90.0826,90.0826,89.9043,89.9535,8500.0
2012-09-05 09:55:00,146.23,146.4,146.01,146.01,27000.0,89.9166,90.0212,89.7813,89.7813,27000.0
2012-09-05 10:00:00,146.01,146.34,145.98,146.34,9900.0,89.7813,89.9843,89.7629,89.9843,9900.0
2012-09-05 10:05:00,146.32,146.42,146.21,146.36,12900.0,89.972,90.0335,89.9043,89.9966,12900.0
2012-09-05 10:10:00,146.4,146.62,146.4,146.51,8800.0,90.0212,90.1564,90.0212,90.0888,8800.0
2012-09-05 10:15:00,146.49,146.54,146.47,146.53,1900.0,90.0765,90.1072,90.0642,90.1011,1900.0
2012-09-05 10:20:00,146.47,146.6,146.46,146.55,7300.0,90.0642,90.1441,90.0581,90.1134,7300.0
2012-09-05 10:25:00,146.47,146.68,146.47,146.68,2300.0,90.0642,90.1933,90.0642,90.1933,2300.0
2012-09-05 10:30:00,146.61,146.68,146.36,146.36,9700.0,90.1503,90.1933,89.9966,89.9966,9700.0
2012-09-05 10:35:00,146.35,146.39,146.3,146.39,9200.0,89.9904,90.015,89.9597,90.015,9200.0
2012-09-05 10:40:00,146.38,146.44,146.26,146.33,1900.0,90.0089,90.0458,89.9351,89.9781,1900.0
2012-09-05 10:45:00,146.33,146.39,146.28,146.3,5600.0,89.9781,90.015,89.9474,89.9597,5600.0
2012-09-05 10:50:00,146.3,146.36,146.22,146.32,9300.0,89.9597,89.9966,89.9105,89.972,9300.0
2012-09-05 10:55:00,146.35,146.39,146.25,146.31,6400.0,89.9904,90.015,89.9289,89.9658,6400.0
2012-09-05 11:00:00,146.27,146.32,146.18,146.3,5200.0,89.9412,89.972,89.8859,89.9597,5200.0
2012-09-05 11:05:00,146.35,146.35,146.21,146.25,7900.0,89.9904,89.9904,89.9043,89.9289,7900.0
2012-09-05 11:10:00,146.25,146.31,146.17,146.21,5300.0,89.9289,89.9658,89.8797,89.9043,5300.0
2012-09-05 11:15:00,146.28,146.33,146.18,146.33,7800.0,89.9474,89.9781,89.8859,89.9781,7800.0
2012-09-05 11:20:00,146.33,146.38,146.25,146.25,2200.0,89.9781,90.0089,89.9289,89.9289,2200.0
2012-09-05 11:25:00,146.24,146.35,146.21,146.23,6000.0,89.9228,89.9904,89.9043,89.9166,6000.0
2012-09-05 11:30:00,146.26,146.33,146.24,146.27,7200.0,89.9351,89.9781,89.9228,89.9412,7200.0
2012-09-05 11:35:00,146.31,146.31,146.26,146.28,2500.0,89.9658,89.9658,89.9351,89.9474,2500.0
2012-09-05 11:40:00,146.25,146.29,146.19,146.21,2000.0,89.9289,89.9535,89.892,89.9043,2000.0
2012-09-05 11:45:00,146.26,146.27,146.19,146.21,5400.0,89.9351,89.9412,89.892,89.9043,5400.0
2012-09-05 11:50:00,146.24,146.33,146.22,146.33,4900.0,89.9228,89.9781,89.9105,89.9781,4900.0
2012-09-05 11:55:00,146.35,146.4,146.25,146.34,5200.0,89.9904,90.0212,89.9289,89.9843,5200.0
2012-09-05 12:00:00,146.32,146.34,146.23,146.24,9400.0,89.972,89.9843,89.9166,89.9228,9400.0
2012-09-05 12:05:00,146.24,146.4,146.23,146.36,3500.0,89.9228,90.0212,89.9166,89.9966,3500.0
2012-09-05 12:10:00,146.39,146.39,146.31,146.31,1400.0,90.015,90.015,89.9658,89.9658,1400.0
2012-09-05 12:15:00,146.3,146.33,146.16,146.24,11300.0,89.9597,89.9781,89.8736,89.9228,11300.0
2012-09-05 12:20:00,146.19,146.33,146.16,146.29,9800.0,89.892,89.9781,89.8736,89.9535,9800.0
2012-09-05 12:25:00,146.21,146.3,146.21,146.3,1200.0,89.9043,89.9597,89.9043,89.9597,1200.0
2012-09-05 12:30:00,146.25,146.32,146.25,146.27,8500.0,89.9289,89.972,89.9289,89.9412,8500.0
2012-09-05 12:35:00,146.27,146.33,146.26,146.27,7300.0,89.9412,89.9781,89.9351,89.9412,7300.0
2012-09-05 12:40:00,146.26,146.28,146.21,146.25,3200.0,89.9351,89.9474,89.9043,89.9289,3200.0
2012-09-05 12:45:00,146.23,146.27,146.18,146.19,7400.0,89.9166,89.9412,89.8859,89.892,7400.0
2012-09-05 12:50:00,146.25,146.25,146.19,146.25,3000.0,89.9289,89.9289,89.892,89.9289,3000.0
2012-09-05 12:55:00,146.25,146.27,146.19,146.19,11800.0,89.9289,89.9412,89.892,89.892,11800.0
2012-09-05 13:00:00,146.2,146.21,146.16,146.21,6800.0,89.8982,89.9043,89.8736,89.9043,6800.0
2012-09-05 13:05:00,146.2,146.2,146.12,146.14,9000.0,89.8982,89.8982,89.849,89.8613,9000.0
2012-09-05 13:10:00,146.12,146.23,146.08,146.22,7500.0,89.849,89.9166,89.8244,89.9105,7500.0
2012-09-05 13:15:00,146.24,146.26,146.19,146.19,4700.0,89.9228,89.9351,89.892,89.892,4700.0
2012-09-05 13:20:00,146.19,146.2,146.13,146.13,2600.0,89.892,89.8982,89.8551,89.8551,2600.0
2012-09-05 13:25:00,146.09,146.16,146.08,146.13,5600.0,89.8305,89.8736,89.8244,89.8551,5600.0
2012-09-05 13:30:00,146.14,146.14,146.04,146.07,9700.0,89.8613,89.8613,89.7998,89.8182,9700.0
2012-09-05 13:35:00,146.02,146.06,145.96,146.02,7800.0,89.7875,89.8121,89.7506,89.7875,7800.0
2012-09-05 13:40:00,146.02,146.05,145.95,146.04,21700.0,89.7875,89.8059,89.7445,89.7998,21700.0
2012-09-05 13:45:00,146.09,146.17,146.0,146.07,17700.0,89.8305,89.8797,89.7752,89.8182,17700.0
2012-09-05 13:50:00,146.07,146.07,146.0,146.02,1100.0,89.8182,89.8182,89.7752,89.7875,1100.0
2012-09-05 13:55:00,146.01,146.16,146.0,146.16,36500.0,89.7813,89.8736,89.7752,89.8736,36500.0
2012-09-05 14:00:00,146.15,146.19,146.1,146.19,4300.0,89.8674,89.892,89.8367,89.892,4300.0
2012-09-05 14:05:00,146.17,146.2,146.08,146.2,10400.0,89.8797,89.8982,89.8244,89.8982,10400.0
2012-09-05 14:10:00,146.17,146.2,146.08,146.12,13500.0,89.8797,89.8982,89.8244,89.849,13500.0
2012-09-05 14:15:00,146.14,146.26,146.13,146.22,4500.0,89.8613,89.9351,89.8551,89.9105,4500.0
2012-09-05 14:20:00,146.21,146.32,146.21,146.27,3900.0,89.9043,89.972,89.9043,89.9412,3900.0
2012-09-05 14:25:00,146.3,146.34,146.24,146.33,9000.0,89.9597,89.9843,89.9228,89.9781,9000.0
2012-09-05 14:30:00,146.36,146.44,146.36,146.44,7200.0,89.9966,90.0458,89.9966,90.0458,7200.0
2012-09-05 14:35:00,146.45,146.48,146.4,146.4,6600.0,90.0519,90.0704,90.0212,90.0212,6600.0
2012-09-05 14:40:00,146.4,146.46,146.4,146.43,3000.0,90.0212,90.0581,90.0212,90.0396,3000.0
2012-09-05 14:45:00,146.47,146.48,146.3,146.33,7000.0,90.0642,90.0704,89.9597,89.9781,7000.0
2012-09-05 14:50:00,146.33,146.33,146.28,146.3,3800.0,89.9781,89.9781,89.9474,89.9597,3800.0
2012-09-05 14:55:00,146.3,146.34,146.28,146.34,5600.0,89.9597,89.9843,89.9474,89.9843,5600.0
2012-09-05 15:00:00,146.35,146.37,146.3,146.31,4000.0,89.9904,90.0027,89.9597,89.9658,4000.0
2012-09-05 15:05:00,146.34,146.37,146.3,146.35,11200.0,89.9843,90.0027,89.9597,89.9904,11200.0
2012-09-05 15:10:00,146.36,146.36,146.21,146.21,7900.0,89.9966,89.9966,89.9043,89.9043,7900.0
2012-09-05 15:15:00,146.21,146.33,146.2,146.3,12100.0,89.9043,89.9781,89.8982,89.9597,12100.0
2012-09-05 15:20:00,146.29,146.34,146.25,146.25,7100.0,89.9535,89.9843,89.9289,89.9289,7100.0
2012-09-05 15:25:00,146.28,146.31,146.27,146.27,7400.0,89.9474,89.9658,89.9412,89.9412,7400.0
2012-09-05 15:30:00,146.28,146.36,146.28,146.31,14200.0,89.9474,89.9966,89.9474,89.9658,14200.0
2012-09-05 15:35:00,146.28,146.28,146.16,146.28,10500.0,89.9474,89.9474,89.8736,89.9474,10500.0
2012-09-05 15:40:00,146.27,146.29,146.17,146.2,7600.0,89.9412,89.9535,89.8797,89.8982,7600.0
2012-09-05 15:45:00,146.18,146.26,146.06,146.21,34400.0,89.8859,89.9351,89.8121,89.9043,34400.0
2012-09-05 15:50:00,146.2,146.23,146.15,146.23,20900.0,89.8982,89.9166,89.8674,89.9166,20900.0
2012-09-05 15:55:00,146.27,146.46,146.23,146.45,31000.0,89.9412,90.0581,89.9166,90.0519,31000.0
2012-09-06 09:30:00,146.94,147.44,146.57,147.43,16600.0,90.3532,90.6607,90.1257,90.6545,16600.0
2012-09-06 09:35:00,147.23,147.57,147.23,147.44,4400.0,90.5315,90.7406,90.5315,90.6607,4400.0
2012-09-06 09:40:00,147.34,147.43,147.1,147.1,4700.0,90.5992,90.6545,90.4516,90.4516,4700.0
2012-09-06 09:45:00,147.0,147.14,146.94,147.07,9800.0,90.3901,90.4762,90.3532,90.4331,9800.0
2012-09-06 09:50:00,147.1,147.42,147.1,147.14,5800.0,90.4516,90.6484,90.4516,90.4762,5800.0
2012-09-06 09:55:00,147.15,147.21,146.98,146.98,4000.0,90.4823,90.5192,90.3778,90.3778,4000.0
2012-09-06 10:00:00,147.07,147.41,147.01,147.23,7300.0,90.4331,90.6422,90.3962,90.5315,7300.0
2012-09-06 10:05:00,147.18,147.25,146.9,147.07,2500.0,90.5008,90.5438,90.3286,90.4331,2500.0
2012-09-06 10:10:00,147.07,147.12,146.97,147.01,2600.0,90.4331,90.4639,90.3717,90.3962,2600.0
2012-09-06 10:15:00,147.0,147.1,146.9,147.02,8100.0,90.3901,90.4516,90.3286,90.4024,8100.0
2012-09-06 10:20:00,146.85,146.89,146.77,146.84,3500.0,90.2979,90.3225,90.2487,90.2917,3500.0
2012-09-06 10:25:00,146.79,146.99,146.73,146.88,4900.0,90.261,90.3839,90.2241,90.3163,4900.0
2012-09-06 10:30:00,146.91,147.13,146.89,147.13,2400.0,90.3348,90.47,90.3225,90.47,2400.0
2012-09-06 10:35:00,147.27,147.38,147.15,147.31,4700.0,90.5561,90.6238,90.4823,90.5807,4700.0
2012-09-06 10:40:00,147.24,147.29,147.22,147.26,3800.0,90.5377,90.5684,90.5254,90.55,3800.0
2012-09-06 10:45:00,147.27,147.29,147.13,147.23,2600.0,90.5561,90.5684,90.47,90.5315,2600.0
2012-09-06 10:50:00,147.28,147.36,147.15,147.18,4100.0,90.5623,90.6115,90.4823,90.5008,4100.0
2012-09-06 10:55:00,147.22,147.45,147.17,147.37,7000.0,90.5254,90.6668,90.4946,90.6176,7000.0
2012-09-06 11:00:00,147.37,147.47,147.36,147.36,3100.0,90.6176,90.6791,90.6115,90.6115,3100.0
2012-09-06 11:05:00,147.38,147.39,147.23,147.37,4500.0,90.6238,90.6299,90.5315,90.6176,4500.0
2012-09-06 11:10:00,147.35,147.44,147.24,147.31,3800.0,90.6053,90.6607,90.5377,90.5807,3800.0
2012-09-06 11:15:00,147.27,147.28,147.21,147.28,3200.0,90.5561,90.5623,90.5192,90.5623,3200.0
2012-09-06 11:20:00,147.21,147.31,147.21,147.31,3000.0,90.5192,90.5807,90.5192,90.5807,3000.0
2012-09-06 11:25:00,147.31,147.43,147.31,147.37,2500.0,90.5807,90.6545,90.5807,90.6176,2500.0
2012-09-06 11:30:00,147.42,147.42,147.25,147.4,5100.0,90.6484,90.6484,90.5438,90.6361,5100.0
2012-09-06 11:35:00,147.37,147.4,147.3,147.34,3200.0,90.6176,90.6361,90.5746,90.5992,3200.0
2012-09-06 11:40:00,147.28,147.3,147.19,147.3,3000.0,90.5623,90.5746,90.5069,90.5746,3000.0
2012-09-06 11:45:00,147.26,147.34,147.15,147.22,5000.0,90.55,90.5992,90.4823,90.5254,5000.0
2012-09-06 11:50:00,147.21,147.31,147.17,147.26,4200.0,90.5192,90.5807,90.4946,90.55,4200.0
2012-09-06 11:55:00,147.25,147.38,147.25,147.33,2900.0,90.5438,90.6238,90.5438,90.593,2900.0
2012-09-06 12:00:00,147.36,147.36,147.27,147.3,3100.0,90.6115,90.6115,90.5561,90.5746,3100.0
2012-09-06 12:05:00,147.28,147.36,147.26,147.26,1700.0,90.5623,90.6115,90.55,90.55,1700.0
2012-09-06 12:10:00,147.28,147.34,147.23,147.23,3300.0,90.5623,90.5992,90.5315,90.5315,3300.0
2012-09-06 12:15:00,147.27,147.31,147.19,147.19,3400.0,90.5561,90.5807,90.5069,90.5069,3400.0
2012-09-06 12:20:00,147.17,147.21,147.13,147.19,2700.0,90.4946,90.5192,90.47,90.5069,2700.0
2012-09-06 12:25:00,147.15,147.17,147.11,147.17,1100.0,90.4823,90.4946,90.4577,90.4946,1100.0
2012-09-06 12:30:00,147.17,147.27,147.17,147.17,2300.0,90.4946,90.5561,90.4946,90.4946,2300.0
2012-09-06 12:35:00,147.24,147.31,147.2,147.31,2600.0,90.5377,90.5807,90.5131,90.5807,2600.0
2012-09-06 12:40:00,147.39,147.39,147.23,147.23,1800.0,90.6299,90.6299,90.5315,90.5315,1800.0
2012-09-06 12:45:00,147.26,147.3,147.25,147.3,700.0,90.55,90.5746,90.5438,90.5746,700.0
2012-09-06 12:50:00,147.29,147.4,147.29,147.4,3700.0,90.5684,90.6361,90.5684,90.6361,3700.0
2012-09-06 12:55:00,147.42,147.42,147.33,147.36,2000.0,90.6484,90.6484,90.593,90.6115,2000.0
2012-09-06 13:00:00,147.4,147.42,147.37,147.41,1300.0,90.6361,90.6484,90.6176,90.6422,1300.0
2012-09-06 13:05:00,147.42,147.44,147.37,147.44,2200.0,90.6484,90.6607,90.6176,90.6607,2200.0
2012-09-06 13:10:00,147.42,147.5,147.39,147.48,5500.0,90.6484,90.6975,90.6299,90.6853,5500.0
2012-09-06 13:15:00,147.47,147.51,147.4,147.4,2900.0,90.6791,90.7037,90.6361,90.6361,2900.0
2012-09-06 13:20:00,147.44,147.49,147.39,147.46,3300.0,90.6607,90.6914,90.6299,90.673,3300.0
2012-09-06 13:25:00,147.49,147.52,147.44,147.47,2500.0,90.6914,90.7098,90.6607,90.6791,2500.0
2012-09-06 13:30:00,147.49,147.54,147.46,147.46,2600.0,90.6914,90.7221,90.673,90.673,2600.0
2012-09-06 13:35:00,147.45,147.53,147.45,147.5,6000.0,90.6668,90.716,90.6668,90.6975,6000.0
2012-09-06 13:40:00,147.51,147.56,147.46,147.5,3600.0,90.7037,90.7344,90.673,90.6975,3600.0
2012-09-06 13:45:00,147.5,147.5,147.44,147.44,2000.0,90.6975,90.6975,90.6607,90.6607,2000.0
2012-09-06 13:50:00,147.48,147.49,147.39,147.43,4100.0,90.6853,90.6914,90.6299,90.6545,4100.0
2012-09-06 13:55:00,147.44,147.47,147.41,147.46,2300.0,90.6607,90.6791,90.6422,90.673,2300.0
2012-09-06 14:00:00,147.43,147.48,147.36,147.4,3900.0,90.6545,90.6853,90.6115,90.6361,3900.0
2012-09-06 14:05:00,147.4,147.41,147.32,147.36,2300.0,90.6361,90.6422,90.5869,90.6115,2300.0
2012-09-06 14:10:00,147.36,147.38,147.28,147.32,6200.0,90.6115,90.6238,90.5623,90.5869,6200.0
2012-09-06 14:15:00,147.29,147.29,147.16,147.2,7400.0,90.5684,90.5684,90.4885,90.5131,7400.0
2012-09-06 14:20:00,147.2,147.24,147.11,147.14,5700.0,90.5131,90.5377,90.4577,90.4762,5700.0
2012-09-06 14:25:00,147.14,147.24,147.11,147.21,2900.0,90.4762,90.5377,90.4577,90.5192,2900.0
2012-09-06 14:30:00,147.19,147.24,147.15,147.17,2400.0,90.5069,90.5377,90.4823,90.4946,2400.0
2012-09-06 14:35:00,147.2,147.22,147.12,147.12,3700.0,90.5131,90.5254,90.4639,90.4639,3700.0
2012-09-06 14:40:00,147.13,147.18,147.08,147.16,3100.0,90.47,90.5008,90.4393,90.4885,3100.0
2012-09-06 14:45:00,147.16,147.21,147.1,147.17,3600.0,90.4885,90.5192,90.4516,90.4946,3600.0
2012-09-06 14:50:00,147.23,147.23,147.12,147.17,4400.0,90.5315,90.5315,90.4639,90.4946,4400.0
2012-09-06 14:55:00,147.18,147.18,147.05,147.06,3500.0,90.5008,90.5008,90.4208,90.427,3500.0
2012-09-06 15:00:00,147.05,147.05,146.9,146.97,6900.0,90.4208,90.4208,90.3286,90.3717,6900.0
2012-09-06 15:05:00,146.95,146.99,146.92,146.99,2500.0,90.3594,90.3839,90.3409,90.3839,2500.0
2012-09-06 15:10:00,146.98,147.06,146.96,147.04,5900.0,90.3778,90.427,90.3655,90.4147,5900.0
2012-09-06 15:15:00,147.02,147.14,147.02,147.14,3700.0,90.4024,90.4762,90.4024,90.4762,3700.0
2012-09-06 15:20:00,147.12,147.14,147.08,147.12,5200.0,90.4639,90.4762,90.4393,90.4639,5200.0
2012-09-06 15:25:00,147.1,147.16,147.05,147.06,9500.0,90.4516,90.4885,90.4208,90.427,9500.0
2012-09-06 15:30:00,147.06,147.2,147.05,147.18,17800.0,90.427,90.5131,90.4208,90.5008,17800.0
2012-09-06 15:35:00,147.17,147.35,147.17,147.3,12700.0,90.4946,90.6053,90.4946,90.5746,12700.0
2012-09-06 15:40:00,147.3,147.3,147.09,147.09,10800.0,90.5746,90.5746,90.4454,90.4454,10800.0
2012-09-06 15:45:00,147.09,147.34,147.08,147.34,22000.0,90.4454,90.5992,90.4393,90.5992,22000.0
2012-09-06 15:50:00,147.35,147.35,147.19,147.26,26500.0,90.6053,90.6053,90.5069,90.55,26500.0
2012-09-06 15:55:00,147.26,147.48,147.1,147.4,103100.0,90.55,90.6853,90.4516,90.6361,103100.0
2012-09-07 09:30:00,147.72,147.98,146.86,147.2,6400.0,90.8328,90.9927,90.304,90.5131,6400.0
2012-09-07 09:35:00,147.17,147.17,146.76,146.99,7500.0,90.4946,90.4946,90.2425,90.3839,7500.0
2012-09-07 09:40:00,147.05,147.26,147.03,147.03,4600.0,90.4208,90.55,90.4085,90.4085,4600.0
2012-09-07 09:45:00,147.09,147.09,146.98,147.0,2100.0,90.4454,90.4454,90.3778,90.3901,2100.0
2012-09-07 09:50:00,147.2,147.21,147.03,147.15,3800.0,90.5131,90.5192,90.4085,90.4823,3800.0
2012-09-07 09:55:00,147.07,147.21,147.06,147.16,4300.0,90.4331,90.5192,90.427,90.4885,4300.0
2012-09-07 10:00:00,147.16,147.17,146.93,147.13,7700.0,90.4885,90.4946,90.3471,90.47,7700.0
2012-09-07 10:05:00,147.15,147.2,147.08,147.16,1600.0,90.4823,90.5131,90.4393,90.4885,1600.0
2012-09-07 10:10:00,147.19,147.23,147.1,147.14,4300.0,90.5069,90.5315,90.4516,90.4762,4300.0
2012-09-07 10:15:00,147.13,147.19,146.98,146.98,7900.0,90.47,90.5069,90.3778,90.3778,7900.0
2012-09-07 10:20:00,146.98,147.04,146.9,146.96,7300.0,90.3778,90.4147,90.3286,90.3655,7300.0
2012-09-07 10:25:00,146.98,147.09,146.92,147.05,8300.0,90.3778,90.4454,90.3409,90.4208,8300.0
2012-09-07 10:30:00,147.05,147.09,146.93,147.09,20800.0,90.4208,90.4454,90.3471,90.4454,20800.0
2012-09-07 10:35:00,147.05,147.1,147.02,147.02,6300.0,90.4208,90.4516,90.4024,90.4024,6300.0
2012-09-07 10:40:00,147.02,147.09,146.96,146.99,7500.0,90.4024,90.4454,90.3655,90.3839,7500.0
2012-09-07 10:45:00,146.96,147.06,146.94,146.96,6100.0,90.3655,90.427,90.3532,90.3655,6100.0
2012-09-07 10:50:00,146.95,147.04,146.91,147.02,5100.0,90.3594,90.4147,90.3348,90.4024,5100.0
2012-09-07 10:55:00,147.03,147.03,146.74,146.74,7000.0,90.4085,90.4085,90.2302,90.2302,7000.0
2012-09-07 11:00:00,146.69,146.8,146.66,146.79,5700.0,90.1995,90.2671,90.181,90.261,5700.0
2012-09-07 11:05:00,146.81,146.88,146.78,146.83,3100.0,90.2733,90.3163,90.2548,90.2856,3100.0
2012-09-07 11:10:00,146.88,146.92,146.76,146.76,3300.0,90.3163,90.3409,90.2425,90.2425,3300.0
2012-09-07 11:15:00,146.79,146.79,146.66,146.66,4900.0,90.261,90.261,90.181,90.181,4900.0
2012-09-07 11:20:00,146.67,146.78,146.65,146.72,5700.0,90.1872,90.2548,90.1749,90.2179,5700.0
2012-09-07 11:25:00,146.71,146.74,146.67,146.73,2000.0,90.2118,90.2302,90.1872,90.2241,2000.0
2012-09-07 11:30:00,146.74,146.93,146.74,146.76,5100.0,90.2302,90.3471,90.2302,90.2425,5100.0
2012-09-07 11:35:00,146.71,146.71,146.48,146.52,2600.0,90.2118,90.2118,90.0704,90.0949,2600.0
2012-09-07 11:40:00,146.52,146.52,146.39,146.42,7600.0,90.0949,90.0949,90.015,90.0335,7600.0
2012-09-07 11:45:00,146.45,146.56,146.45,146.48,4800.0,90.0519,90.1195,90.0519,90.0704,4800.0
2012-09-07 11:50:00,146.44,146.52,146.43,146.51,4500.0,90.0458,90.0949,90.0396,90.0888,4500.0
2012-09-07 11:55:00,146.48,146.5,146.31,146.31,2100.0,90.0704,90.0826,89.9658,89.9658,2100.0
2012-09-07 12:00:00,146.36,146.56,146.35,146.53,5200.0,89.9966,90.1195,89.9904,90.1011,5200.0
2012-09-07 12:05:00,146.54,146.67,146.53,146.65,4400.0,90.1072,90.1872,90.1011,90.1749,4400.0
2012-09-07 12:10:00,146.68,146.7,146.67,146.67,1400.0,90.1933,90.2056,90.1872,90.1872,1400.0
2012-09-07 12:15:00,146.68,146.73,146.68,146.7,3400.0,90.1933,90.2241,90.1933,90.2056,3400.0
2012-09-07 12:20:00,146.67,146.75,146.67,146.75,2800.0,90.1872,90.2364,90.1872,90.2364,2800.0
2012-09-07 12:25:00,146.74,146.78,146.7,146.77,4700.0,90.2302,90.2548,90.2056,90.2487,4700.0
2012-09-07 12:30:00,146.78,146.86,146.77,146.84,5500.0,90.2548,90.304,90.2487,90.2917,5500.0
2012-09-07 12:35:00,146.83,146.9,146.82,146.87,4500.0,90.2856,90.3286,90.2794,90.3102,4500.0
2012-09-07 12:40:00,146.89,146.89,146.86,146.87,4300.0,90.3225,90.3225,90.304,90.3102,4300.0
2012-09-07 12:45:00,146.87,146.93,146.85,146.93,9500.0,90.3102,90.3471,90.2979,90.3471,9500.0
2012-09-07 12:50:00,146.95,146.99,146.9,146.91,4900.0,90.3594,90.3839,90.3286,90.3348,4900.0
2012-09-07 12:55:00,146.9,146.92,146.88,146.91,4800.0,90.3286,90.3409,90.3163,90.3348,4800.0
2012-09-07 13:00:00,146.93,147.0,146.91,147.0,6600.0,90.3471,90.3901,90.3348,90.3901,6600.0
2012-09-07 13:05:00,146.98,147.07,146.98,147.01,2700.0,90.3778,90.4331,90.3778,90.3962,2700.0
2012-09-07 13:10:00,147.0,147.02,146.98,146.98,400.0,90.3901,90.4024,90.3778,90.3778,400.0
2012-09-07 13:15:00,146.98,146.99,146.9,146.99,4100.0,90.3778,90.3839,90.3286,90.3839,4100.0
2012-09-07 13:20:00,146.95,146.99,146.95,146.98,1800.0,90.3594,90.3839,90.3594,90.3778,1800.0
2012-09-07 13:25:00,146.98,146.99,146.91,146.91,2200.0,90.3778,90.3839,90.3348,90.3348,2200.0
2012-09-07 13:30:00,146.96,147.0,146.95,146.99,3500.0,90.3655,90.3901,90.3594,90.3839,3500.0
2012-09-07 13:35:00,147.0,147.01,146.89,146.91,4100.0,90.3901,90.3962,90.3225,90.3348,4100.0
2012-09-07 13:40:00,146.93,147.01,146.93,146.96,7000.0,90.3471,90.3962,90.3471,90.3655,7000.0
2012-09-07 13:45:00,147.02,147.02,146.9,146.91,2900.0,90.4024,90.4024,90.3286,90.3348,2900.0
2012-09-07 13:50:00,146.91,146.96,146.88,146.88,2300.0,90.3348,90.3655,90.3163,90.3163,2300.0
2012-09-07 13:55:00,146.85,146.9,146.78,146.83,7500.0,90.2979,90.3286,90.2548,90.2856,7500.0
2012-09-07 14:00:00,146.83,146.88,146.83,146.85,2900.0,90.2856,90.3163,90.2856,90.2979,2900.0
2012-09-07 14:05:00,146.84,146.99,146.82,146.91,13600.0,90.2917,90.3839,90.2794,90.3348,13600.0
2012-09-07 14:10:00,146.96,146.98,146.9,146.96,3600.0,90.3655,90.3778,90.3286,90.3655,3600.0
2012-09-07 14:15:00,146.95,146.97,146.94,146.96,6800.0,90.3594,90.3717,90.3532,90.3655,6800.0
2012-09-07 14:20:00,146.96,146.96,146.9,146.94,2400.0,90.3655,90.3655,90.3286,90.3532,2400.0
2012-09-07 14:25:00,146.95,147.02,146.92,146.99,10100.0,90.3594,90.4024,90.3409,90.3839,10100.0
2012-09-07 14:30:00,146.99,147.01,146.96,147.0,8600.0,90.3839,90.3962,90.3655,90.3901,8600.0
2012-09-07 14:35:00,147.0,147.03,147.0,147.01,4600.0,90.3901,90.4085,90.3901,90.3962,4600.0
2012-09-07 14:40:00,147.01,147.05,147.0,147.02,8300.0,90.3962,90.4208,90.3901,90.4024,8300.0
2012-09-07 14:45:00,147.01,147.03,147.0,147.0,6100.0,90.3962,90.4085,90.3901,90.3901,6100.0
2012-09-07 14:50:00,147.01,147.02,146.97,146.97,3800.0,90.3962,90.4024,90.3717,90.3717,3800.0
2012-09-07 14:55:00,146.97,146.97,146.87,146.87,5300.0,90.3717,90.3717,90.3102,90.3102,5300.0
2012-09-07 15:00:00,146.87,146.91,146.84,146.86,3300.0,90.3102,90.3348,90.2917,90.304,3300.0
2012-09-07 15:05:00,146.84,146.86,146.8,146.82,7200.0,90.2917,90.304,90.2671,90.2794,7200.0
2012-09-07 15:10:00,146.83,146.87,146.77,146.83,12400.0,90.2856,90.3102,90.2487,90.2856,12400.0
2012-09-07 15:15:00,146.86,146.86,146.75,146.76,8400.0,90.304,90.304,90.2364,90.2425,8400.0
2012-09-07 15:20:00,146.76,146.77,146.71,146.77,6500.0,90.2425,90.2487,90.2118,90.2487,6500.0
2012-09-07 15:25:00,146.76,146.77,146.64,146.66,5700.0,90.2425,90.2487,90.1687,90.181,5700.0
2012-09-07 15:30:00,146.66,146.7,146.6,146.62,8200.0,90.181,90.2056,90.1441,90.1564,8200.0
2012-09-07 15:35:00,146.65,146.66,146.58,146.61,13600.0,90.1749,90.181,90.1318,90.1503,13600.0
2012-09-07 15:40:00,146.61,146.64,146.53,146.54,9100.0,90.1503,90.1687,90.1011,90.1072,9100.0
2012-09-07 15:45:00,146.52,146.71,146.52,146.7,13800.0,90.0949,90.2118,90.0949,90.2056,13800.0
2012-09-07 15:50:00,146.71,146.73,146.64,146.68,16400.0,90.2118,90.2241,90.1687,90.1933,16400.0
2012-09-07 15:55:00,146.7,146.82,146.67,146.8,43200.0,90.2056,90.2794,90.1872,90.2671,43200.0
2012-09-10 09:30:00,145.67,145.67,144.49,145.27,15200.0,90.2555,90.2555,89.5244,90.0077,15200.0
2012-09-10 09:35:00,145.47,146.05,145.18,146.01,5300.0,90.1316,90.491,89.9519,90.4662,5300.0
2012-09-10 09:40:00,145.88,146.01,145.54,145.54,58000.0,90.3856,90.4662,90.175,90.175,58000.0
2012-09-10 09:45:00,145.51,145.51,145.01,145.17,7800.0,90.1564,90.1564,89.8466,89.9457,7800.0
2012-09-10 09:50:00,145.06,145.14,145.03,145.13,3400.0,89.8776,89.9271,89.859,89.9209,3400.0
2012-09-10 09:55:00,145.12,145.2,145.1,145.11,3400.0,89.9147,89.9643,89.9024,89.9086,3400.0
2012-09-10 10:00:00,145.1,145.12,144.91,145.1,8100.0,89.9024,89.9147,89.7846,89.9024,8100.0
2012-09-10 10:05:00,144.99,145.07,144.89,144.99,8100.0,89.8342,89.8838,89.7722,89.8342,8100.0
2012-09-10 10:10:00,144.98,145.05,144.86,144.86,5400.0,89.828,89.8714,89.7537,89.7537,5400.0
2012-09-10 10:15:00,144.86,144.93,144.71,144.75,8400.0,89.7537,89.797,89.6607,89.6855,8400.0
2012-09-10 10:20:00,144.73,144.73,144.5,144.67,31000.0,89.6731,89.6731,89.5306,89.6359,31000.0
2012-09-10 10:25:00,144.69,144.79,144.67,144.75,34700.0,89.6483,89.7103,89.6359,89.6855,34700.0
2012-09-10 10:30:00,144.74,144.75,144.63,144.66,5200.0,89.6793,89.6855,89.6111,89.6297,5200.0
2012-09-10 10:35:00,144.6,144.63,144.49,144.55,7500.0,89.5926,89.6111,89.5244,89.5616,7500.0
2012-09-10 10:40:00,144.57,144.61,144.47,144.5,12600.0,89.574,89.5988,89.512,89.5306,12600.0
2012-09-10 10:45:00,144.5,144.56,144.37,144.37,13800.0,89.5306,89.5678,89.4501,89.4501,13800.0
2012-09-10 10:50:00,144.33,144.44,144.33,144.44,6200.0,89.4253,89.4934,89.4253,89.4934,6200.0
2012-09-10 10:55:00,144.42,144.49,144.32,144.32,4200.0,89.481,89.5244,89.4191,89.4191,4200.0
2012-09-10 11:00:00,144.3,144.32,144.14,144.14,4500.0,89.4067,89.4191,89.3075,89.3075,4500.0
2012-09-10 11:05:00,144.14,144.35,144.1,144.35,9800.0,89.3075,89.4377,89.2828,89.4377,9800.0
2012-09-10 11:10:00,144.34,144.41,144.33,144.41,4700.0,89.4315,89.4748,89.4253,89.4748,4700.0
2012-09-10 11:15:00,144.43,144.49,144.38,144.46,3800.0,89.4872,89.5244,89.4563,89.5058,3800.0
2012-09-10 11:20:00,144.47,144.5,144.45,144.5,9100.0,89.512,89.5306,89.4996,89.5306,9100.0
2012-09-10 11:25:00,144.5,144.5,144.39,144.42,4400.0,89.5306,89.5306,89.4624,89.481,4400.0
2012-09-10 11:30:00,144.43,144.49,144.43,144.48,3200.0,89.4872,89.5244,89.4872,89.5182,3200.0
2012-09-10 11:35:00,144.48,144.5,144.45,144.5,3300.0,89.5182,89.5306,89.4996,89.5306,3300.0
2012-09-10 11:40:00,144.5,144.5,144.46,144.46,3000.0,89.5306,89.5306,89.5058,89.5058,3000.0
2012-09-10 11:45:00,144.43,144.49,144.4,144.49,3200.0,89.4872,89.5244,89.4686,89.5244,3200.0
2012-09-10 11:50:00,144.47,144.49,144.42,144.46,1400.0,89.512,89.5244,89.481,89.5058,1400.0
2012-09-10 11:55:00,144.46,144.46,144.4,144.4,5200.0,89.5058,89.5058,89.4686,89.4686,5200.0
2012-09-10 12:00:00,144.39,144.39,144.24,144.35,12800.0,89.4624,89.4624,89.3695,89.4377,12800.0
2012-09-10 12:05:00,144.35,144.42,144.31,144.41,5700.0,89.4377,89.481,89.4129,89.4748,5700.0
2012-09-10 12:10:00,144.42,144.5,144.38,144.42,4700.0,89.481,89.5306,89.4563,89.481,4700.0
2012-09-10 12:15:00,144.48,144.55,144.47,144.5,2800.0,89.5182,89.5616,89.512,89.5306,2800.0
2012-09-10 12:20:00,144.51,144.51,144.45,144.5,2900.0,89.5368,89.5368,89.4996,89.5306,2900.0
2012-09-10 12:25:00,144.49,144.51,144.45,144.47,5900.0,89.5244,89.5368,89.4996,89.512,5900.0
2012-09-10 12:30:00,144.4,144.4,144.32,144.32,1300.0,89.4686,89.4686,89.4191,89.4191,1300.0
2012-09-10 12:35:00,144.29,144.33,144.22,144.25,4500.0,89.4005,89.4253,89.3571,89.3757,4500.0
2012-09-10 12:40:00,144.26,144.26,144.21,144.21,2000.0,89.3819,89.3819,89.3509,89.3509,2000.0
2012-09-10 12:45:00,144.17,144.17,144.06,144.14,4400.0,89.3261,89.3261,89.258,89.3075,4400.0
2012-09-10 12:50:00,144.17,144.21,144.13,144.21,1800.0,89.3261,89.3509,89.3014,89.3509,1800.0
2012-09-10 12:55:00,144.18,144.32,144.15,144.32,3500.0,89.3323,89.4191,89.3137,89.4191,3500.0
2012-09-10 13:00:00,144.28,144.4,144.28,144.4,3900.0,89.3943,89.4686,89.3943,89.4686,3900.0
2012-09-10 13:05:00,144.4,144.4,144.39,144.4,4300.0,89.4686,89.4686,89.4624,89.4686,4300.0
2012-09-10 13:10:00,144.4,144.52,144.4,144.52,3000.0,89.4686,89.543,89.4686,89.543,3000.0
2012-09-10 13:15:00,144.5,144.5,144.47,144.5,9200.0,89.5306,89.5306,89.512,89.5306,9200.0
2012-09-10 13:20:00,144.5,144.55,144.49,144.54,8800.0,89.5306,89.5616,89.5244,89.5554,8800.0
2012-09-10 13:25:00,144.58,144.58,144.48,144.52,5900.0,89.5802,89.5802,89.5182,89.543,5900.0
2012-09-10 13:30:00,144.52,144.56,144.49,144.56,4400.0,89.543,89.5678,89.5244,89.5678,4400.0
2012-09-10 13:35:00,144.57,144.68,144.56,144.67,5100.0,89.574,89.6421,89.5678,89.6359,5100.0
2012-09-10 13:40:00,144.64,144.65,144.55,144.55,10200.0,89.6173,89.6235,89.5616,89.5616,10200.0
2012-09-10 13:45:00,144.59,144.59,144.54,144.56,2200.0,89.5864,89.5864,89.5554,89.5678,2200.0
2012-09-10 13:50:00,144.59,144.64,144.58,144.63,2600.0,89.5864,89.6173,89.5802,89.6111,2600.0
2012-09-10 13:55:00,144.58,144.62,144.53,144.53,7000.0,89.5802,89.605,89.5492,89.5492,7000.0
2012-09-10 14:00:00,144.58,144.7,144.55,144.69,11600.0,89.5802,89.6545,89.5616,89.6483,11600.0
2012-09-10 14:05:00,144.7,144.7,144.61,144.61,6800.0,89.6545,89.6545,89.5988,89.5988,6800.0
2012-09-10 14:10:00,144.62,144.65,144.53,144.63,43900.0,89.605,89.6235,89.5492,89.6111,43900.0
2012-09-10 14:15:00,144.63,144.7,144.59,144.68,8500.0,89.6111,89.6545,89.5864,89.6421,8500.0
2012-09-10 14:20:00,144.61,144.68,144.45,144.45,3400.0,89.5988,89.6421,89.4996,89.4996,3400.0
2012-09-10 14:25:00,144.49,144.49,144.42,144.42,1300.0,89.5244,89.5244,89.481,89.481,1300.0
2012-09-10 14:30:00,144.42,144.49,144.39,144.47,5300.0,89.481,89.5244,89.4624,89.512,5300.0
2012-09-10 14:35:00,144.47,144.49,144.44,144.48,3300.0,89.512,89.5244,89.4934,89.5182,3300.0
2012-09-10 14:40:00,144.45,144.49,144.31,144.38,9100.0,89.4996,89.5244,89.4129,89.4563,9100.0
2012-09-10 14:45:00,144.4,144.4,144.3,144.31,5700.0,89.4686,89.4686,89.4067,89.4129,5700.0
2012-09-10 14:50:00,144.32,144.44,144.31,144.42,15300.0,89.4191,89.4934,89.4129,89.481,15300.0
2012-09-10 14:55:00,144.41,144.44,144.37,144.37,5200.0,89.4748,89.4934,89.4501,89.4501,5200.0
2012-09-10 15:00:00,144.36,144.44,144.32,144.42,29400.0,89.4439,89.4934,89.4191,89.481,29400.0
2012-09-10 15:05:00,144.44,144.47,144.41,144.43,12800.0,89.4934,89.512,89.4748,89.4872,12800.0
2012-09-10 15:10:00,144.44,144.44,144.37,144.39,11900.0,89.4934,89.4934,89.4501,89.4624,11900.0
2012-09-10 15:15:00,144.37,144.39,144.28,144.28,2100.0,89.4501,89.4624,89.3943,89.3943,2100.0
2012-09-10 15:20:00,144.28,144.43,144.28,144.4,14400.0,89.3943,89.4872,89.3943,89.4686,14400.0
2012-09-10 15:25:00,144.4,144.41,144.32,144.33,8300.0,89.4686,89.4748,89.4191,89.4253,8300.0
2012-09-10 15:30:00,144.33,144.36,144.27,144.35,10100.0,89.4253,89.4439,89.3881,89.4377,10100.0
2012-09-10 15:35:00,144.36,144.38,144.23,144.23,15500.0,89.4439,89.4563,89.3633,89.3633,15500.0
2012-09-10 15:40:00,144.21,144.25,144.05,144.06,18800.0,89.3509,89.3757,89.2518,89.258,18800.0
2012-09-10 15:45:00,144.07,144.17,144.0,144.1,25200.0,89.2642,89.3261,89.2208,89.2828,25200.0
2012-09-10 15:50:00,144.12,144.38,144.11,144.35,30500.0,89.2952,89.4563,89.289,89.4377,30500.0
2012-09-10 15:55:00,144.35,144.39,144.19,144.24,73100.0,89.4377,89.4624,89.3385,89.3695,73100.0
2012-09-11 09:30:00,144.43,145.94,143.7,144.0,16400.0,89.4872,90.4228,89.0349,89.2208,16400.0
2012-09-11 09:35:00,144.13,144.28,143.96,144.24,7700.0,89.3014,89.3943,89.196,89.3695,7700.0
2012-09-11 09:40:00,144.17,144.36,144.02,144.22,12400.0,89.3261,89.4439,89.2332,89.3571,12400.0
2012-09-11 09:45:00,144.17,144.38,144.02,144.36,12500.0,89.3261,89.4563,89.2332,89.4439,12500.0
2012-09-11 09:50:00,144.29,144.57,144.27,144.51,3600.0,89.4005,89.574,89.3881,89.5368,3600.0
2012-09-11 09:55:00,144.62,144.68,144.46,144.49,11100.0,89.605,89.6421,89.5058,89.5244,11100.0
2012-09-11 10:00:00,144.47,144.62,144.31,144.39,33700.0,89.512,89.605,89.4129,89.4624,33700.0
2012-09-11 10:05:00,144.4,144.51,144.35,144.46,3800.0,89.4686,89.5368,89.4377,89.5058,3800.0
2012-09-11 10:10:00,144.41,144.61,144.37,144.59,1400.0,89.4748,89.5988,89.4501,89.5864,1400.0
2012-09-11 10:15:00,144.58,144.65,144.52,144.55,3100.0,89.5802,89.6235,89.543,89.5616,3100.0
2012-09-11 10:20:00,144.49,144.54,144.44,144.44,8400.0,89.5244,89.5554,89.4934,89.4934,8400.0
2012-09-11 10:25:00,144.44,144.46,144.15,144.15,9000.0,89.4934,89.5058,89.3137,89.3137,9000.0
2012-09-11 10:30:00,144.19,144.2,144.12,144.2,3300.0,89.3385,89.3447,89.2952,89.3447,3300.0
2012-09-11 10:35:00,144.2,144.25,144.15,144.22,3800.0,89.3447,89.3757,89.3137,89.3571,3800.0
2012-09-11 10:40:00,144.25,144.31,144.17,144.19,5200.0,89.3757,89.4129,89.3261,89.3385,5200.0
2012-09-11 10:45:00,144.23,144.26,144.11,144.24,3100.0,89.3633,89.3819,89.289,89.3695,3100.0
2012-09-11 10:50:00,144.18,144.22,144.1,144.22,2700.0,89.3323,89.3571,89.2828,89.3571,2700.0
2012-09-11 10:55:00,144.23,144.23,144.1,144.1,2600.0,89.3633,89.3633,89.2828,89.2828,2600.0
2012-09-11 11:00:00,144.11,144.18,144.08,144.14,3100.0,89.289,89.3323,89.2704,89.3075,3100.0
2012-09-11 11:05:00,144.15,144.18,144.08,144.16,2100.0,89.3137,89.3323,89.2704,89.3199,2100.0
2012-09-11 11:10:00,144.13,144.19,144.11,144.15,2400.0,89.3014,89.3385,89.289,89.3137,2400.0
2012-09-11 11:15:00,144.14,144.14,143.98,144.03,3600.0,89.3075,89.3075,89.2084,89.2394,3600.0
2012-09-11 11:20:00,144.07,144.18,144.07,144.11,3400.0,89.2642,89.3323,89.2642,89.289,3400.0
2012-09-11 11:25:00,144.1,144.2,144.08,144.2,2800.0,89.2828,89.3447,89.2704,89.3447,2800.0
2012-09-11 11:30:00,144.19,144.22,144.08,144.1,3400.0,89.3385,89.3571,89.2704,89.2828,3400.0
2012-09-11 11:35:00,144.13,144.17,144.07,144.13,3600.0,89.3014,89.3261,89.2642,89.3014,3600.0
2012-09-11 11:40:00,144.08,144.14,144.02,144.06,8200.0,89.2704,89.3075,89.2332,89.258,8200.0
2012-09-11 11:45:00,144.11,144.11,144.01,144.01,2000.0,89.289,89.289,89.227,89.227,2000.0
2012-09-11 11:50:00,144.05,144.09,144.0,144.04,2600.0,89.2518,89.2766,89.2208,89.2456,2600.0
2012-09-11 11:55:00,144.08,144.12,144.02,144.05,4900.0,89.2704,89.2952,89.2332,89.2518,4900.0
2012-09-11 12:00:00,144.07,144.07,143.98,143.99,5500.0,89.2642,89.2642,89.2084,89.2146,5500.0
2012-09-11 12:05:00,144.02,144.04,144.0,144.04,1600.0,89.2332,89.2456,89.2208,89.2456,1600.0
2012-09-11 12:10:00,144.05,144.06,143.93,144.0,6300.0,89.2518,89.258,89.1774,89.2208,6300.0
2012-09-11 12:15:00,143.95,144.01,143.95,143.99,2000.0,89.1898,89.227,89.1898,89.2146,2000.0
2012-09-11 12:20:00,143.98,144.03,143.98,143.99,3000.0,89.2084,89.2394,89.2084,89.2146,3000.0
2012-09-11 12:25:00,144.05,144.08,144.05,144.05,2500.0,89.2518,89.2704,89.2518,89.2518,2500.0
2012-09-11 12:30:00,144.03,144.1,144.03,144.1,2800.0,89.2394,89.2828,89.2394,89.2828,2800.0
2012-09-11 12:35:00,144.09,144.09,144.02,144.04,4100.0,89.2766,89.2766,89.2332,89.2456,4100.0
2012-09-11 12:40:00,144.03,144.03,143.98,144.03,2300.0,89.2394,89.2394,89.2084,89.2394,2300.0
2012-09-11 12:45:00,143.98,144.09,143.98,143.99,9500.0,89.2084,89.2766,89.2084,89.2146,9500.0
2012-09-11 12:50:00,144.03,144.03,143.95,143.99,3500.0,89.2394,89.2394,89.1898,89.2146,3500.0
2012-09-11 12:55:00,143.95,144.06,143.94,144.01,2900.0,89.1898,89.258,89.1836,89.227,2900.0
2012-09-11 13:00:00,144.02,144.03,143.89,143.94,5000.0,89.2332,89.2394,89.1527,89.1836,5000.0
2012-09-11 13:05:00,143.95,144.0,143.92,144.0,2800.0,89.1898,89.2208,89.1712,89.2208,2800.0
2012-09-11 13:10:00,143.99,144.06,143.88,144.06,4400.0,89.2146,89.258,89.1465,89.258,4400.0
2012-09-11 13:15:00,144.06,144.17,144.05,144.17,3400.0,89.258,89.3261,89.2518,89.3261,3400.0
2012-09-11 13:20:00,144.19,144.19,144.04,144.09,2400.0,89.3385,89.3385,89.2456,89.2766,2400.0
2012-09-11 13:25:00,144.09,144.25,144.06,144.25,2200.0,89.2766,89.3757,89.258,89.3757,2200.0
2012-09-11 13:30:00,144.2,144.23,144.14,144.15,2900.0,89.3447,89.3633,89.3075,89.3137,2900.0
2012-09-11 13:35:00,144.17,144.17,144.03,144.03,6100.0,89.3261,89.3261,89.2394,89.2394,6100.0
2012-09-11 13:40:00,144.02,144.04,143.99,144.03,2900.0,89.2332,89.2456,89.2146,89.2394,2900.0
2012-09-11 13:45:00,144.04,144.09,144.0,144.09,3800.0,89.2456,89.2766,89.2208,89.2766,3800.0
2012-09-11 13:50:00,144.1,144.1,144.02,144.02,3200.0,89.2828,89.2828,89.2332,89.2332,3200.0
2012-09-11 13:55:00,144.01,144.1,143.97,144.1,2400.0,89.227,89.2828,89.2022,89.2828,2400.0
2012-09-11 14:00:00,144.12,144.23,144.12,144.18,4600.0,89.2952,89.3633,89.2952,89.3323,4600.0
2012-09-11 14:05:00,144.17,144.18,144.07,144.11,7500.0,89.3261,89.3323,89.2642,89.289,7500.0
2012-09-11 14:10:00,144.09,144.09,144.04,144.04,2600.0,89.2766,89.2766,89.2456,89.2456,2600.0
2012-09-11 14:15:00,144.04,144.04,143.99,144.04,1500.0,89.2456,89.2456,89.2146,89.2456,1500.0
2012-09-11 14:20:00,144.04,144.07,144.02,144.06,5100.0,89.2456,89.2642,89.2332,89.258,5100.0
2012-09-11 14:25:00,144.08,144.08,143.99,144.03,4300.0,89.2704,89.2704,89.2146,89.2394,4300.0
2012-09-11 14:30:00,144.02,144.06,143.98,144.03,4000.0,89.2332,89.258,89.2084,89.2394,4000.0
2012-09-11 14:35:00,144.01,144.01,143.97,143.97,4100.0,89.227,89.227,89.2022,89.2022,4100.0
2012-09-11 14:40:00,144.0,144.0,143.92,143.95,3300.0,89.2208,89.2208,89.1712,89.1898,3300.0
2012-09-11 14:45:00,143.99,143.99,143.85,143.86,12700.0,89.2146,89.2146,89.1279,89.1341,12700.0
2012-09-11 14:50:00,143.87,143.91,143.86,143.91,4100.0,89.1403,89.165,89.1341,89.165,4100.0
2012-09-11 14:55:00,143.9,143.98,143.88,143.94,2200.0,89.1588,89.2084,89.1465,89.1836,2200.0
2012-09-11 15:00:00,143.99,143.99,143.93,143.95,2300.0,89.2146,89.2146,89.1774,89.1898,2300.0
2012-09-11 15:05:00,143.98,144.03,143.94,143.97,3600.0,89.2084,89.2394,89.1836,89.2022,3600.0
2012-09-11 15:10:00,143.94,143.99,143.93,143.93,2800.0,89.1836,89.2146,89.1774,89.1774,2800.0
2012-09-11 15:15:00,143.93,143.98,143.9,143.98,2100.0,89.1774,89.2084,89.1588,89.2084,2100.0
2012-09-11 15:20:00,143.92,143.92,143.75,143.79,8800.0,89.1712,89.1712,89.0659,89.0907,8800.0
2012-09-11 15:25:00,143.78,143.9,143.75,143.9,12500.0,89.0845,89.1588,89.0659,89.1588,12500.0
2012-09-11 15:30:00,143.9,143.94,143.84,143.87,12000.0,89.1588,89.1836,89.1217,89.1403,12000.0
2012-09-11 15:35:00,143.87,143.9,143.85,143.88,7100.0,89.1403,89.1588,89.1279,89.1465,7100.0
2012-09-11 15:40:00,143.9,143.93,143.88,143.92,8400.0,89.1588,89.1774,89.1465,89.1712,8400.0
2012-09-11 15:45:00,143.92,143.92,143.78,143.87,15200.0,89.1712,89.1712,89.0845,89.1403,15200.0
2012-09-11 15:50:00,143.86,143.94,143.85,143.94,21600.0,89.1341,89.1836,89.1279,89.1836,21600.0
2012-09-11 15:55:00,143.94,144.12,143.89,144.04,31800.0,89.1836,89.2952,89.1527,89.2456,31800.0
2012-09-12 09:30:00,144.06,144.88,143.4,144.3,6500.0,89.258,89.766,88.8491,89.4067,6500.0
2012-09-12 09:35:00,144.16,144.4,144.12,144.29,1100.0,89.3199,89.4686,89.2952,89.4005,1100.0
2012-09-12 09:40:00,144.4,144.56,144.21,144.21,6500.0,89.4686,89.5678,89.3509,89.3509,6500.0
2012-09-12 09:45:00,144.18,144.38,144.18,144.29,1600.0,89.3323,89.4563,89.3323,89.4005,1600.0
2012-09-12 09:50:00,144.23,144.27,144.05,144.27,1700.0,89.3633,89.3881,89.2518,89.3881,1700.0
2012-09-12 09:55:00,144.28,144.51,144.25,144.51,2000.0,89.3943,89.5368,89.3757,89.5368,2000.0
2012-09-12 10:00:00,144.47,144.5,144.38,144.38,2500.0,89.512,89.5306,89.4563,89.4563,2500.0
2012-09-12 10:05:00,144.39,144.42,144.3,144.4,3000.0,89.4624,89.481,89.4067,89.4686,3000.0
2012-09-12 10:10:00,144.4,144.4,144.31,144.4,4000.0,89.4686,89.4686,89.4129,89.4686,4000.0
2012-09-12 10:15:00,144.43,144.43,144.33,144.33,2200.0,89.4872,89.4872,89.4253,89.4253,2200.0
2012-09-12 10:20:00,144.36,144.49,144.34,144.4,3900.0,89.4439,89.5244,89.4315,89.4686,3900.0
2012-09-12 10:25:00,144.34,144.39,144.28,144.37,2200.0,89.4315,89.4624,89.3943,89.4501,2200.0
2012-09-12 10:30:00,144.28,144.39,144.28,144.39,800.0,89.3943,89.4624,89.3943,89.4624,800.0
2012-09-12 10:35:00,144.43,144.54,144.4,144.49,3500.0,89.4872,89.5554,89.4686,89.5244,3500.0
2012-09-12 10:40:00,144.51,144.51,144.42,144.42,2100.0,89.5368,89.5368,89.481,89.481,2100.0
2012-09-12 10:45:00,144.37,144.37,144.25,144.33,600.0,89.4501,89.4501,89.3757,89.4253,600.0
2012-09-12 10:50:00,144.31,144.47,144.31,144.47,2000.0,89.4129,89.512,89.4129,89.512,2000.0
2012-09-12 10:55:00,144.47,144.47,144.38,144.38,2700.0,89.512,89.512,89.4563,89.4563,2700.0
2012-09-12 11:00:00,144.39,144.61,144.39,144.57,6800.0,89.4624,89.5988,89.4624,89.574,6800.0
2012-09-12 11:05:00,144.61,144.74,144.59,144.74,6500.0,89.5988,89.6793,89.5864,89.6793,6500.0
2012-09-12 11:10:00,144.77,144.89,144.73,144.89,6600.0,89.6979,89.7722,89.6731,89.7722,6600.0
2012-09-12 11:15:00,144.87,144.95,144.84,144.95,3100.0,89.7598,89.8094,89.7413,89.8094,3100.0
2012-09-12 11:20:00,144.95,145.06,144.89,145.06,4000.0,89.8094,89.8776,89.7722,89.8776,4000.0
2012-09-12 11:25:00,145.01,145.12,145.01,145.07,3200.0,89.8466,89.9147,89.8466,89.8838,3200.0
2012-09-12 11:30:00,145.08,145.13,145.03,145.08,4100.0,89.89,89.9209,89.859,89.89,4100.0
2012-09-12 11:35:00,145.04,145.13,144.94,144.94,4200.0,89.8652,89.9209,89.8032,89.8032,4200.0
2012-09-12 11:40:00,144.89,145.09,144.89,145.08,3900.0,89.7722,89.8962,89.7722,89.89,3900.0
2012-09-12 11:45:00,145.02,145.02,144.77,144.77,3700.0,89.8528,89.8528,89.6979,89.6979,3700.0
2012-09-12 11:50:00,144.8,144.83,144.67,144.74,3500.0,89.7165,89.7351,89.6359,89.6793,3500.0
2012-09-12 11:55:00,144.71,144.72,144.59,144.62,2400.0,89.6607,89.6669,89.5864,89.605,2400.0
2012-09-12 12:00:00,144.65,144.89,144.65,144.88,3800.0,89.6235,89.7722,89.6235,89.766,3800.0
2012-09-12 12:05:00,144.84,144.91,144.79,144.85,2300.0,89.7413,89.7846,89.7103,89.7475,2300.0
2012-09-12 12:10:00,144.82,144.85,144.81,144.85,400.0,89.7289,89.7475,89.7227,89.7475,400.0
2012-09-12 12:15:00,144.87,145.05,144.83,145.04,6600.0,89.7598,89.8714,89.7351,89.8652,6600.0
2012-09-12 12:20:00,145.07,145.11,145.07,145.08,800.0,89.8838,89.9086,89.8838,89.89,800.0
2012-09-12 12:25:00,145.09,145.13,145.02,145.11,3400.0,89.8962,89.9209,89.8528,89.9086,3400.0
2012-09-12 12:30:00,145.11,145.12,145.05,145.05,1800.0,89.9086,89.9147,89.8714,89.8714,1800.0
2012-09-12 12:35:00,145.02,145.08,144.95,145.02,2400.0,89.8528,89.89,89.8094,89.8528,2400.0
2012-09-12 12:40:00,145.02,145.08,145.01,145.01,1900.0,89.8528,89.89,89.8466,89.8466,1900.0
2012-09-12 12:45:00,145.08,145.08,144.99,145.06,2800.0,89.89,89.89,89.8342,89.8776,2800.0
2012-09-12 12:50:00,144.98,145.09,144.98,145.05,2000.0,89.828,89.8962,89.828,89.8714,2000.0
2012-09-12 12:55:00,145.04,145.13,145.03,145.07,3300.0,89.8652,89.9209,89.859,89.8838,3300.0
2012-09-12 13:00:00,145.13,145.15,145.09,145.12,4400.0,89.9209,89.9333,89.8962,89.9147,4400.0
2012-09-12 13:05:00,145.12,145.16,145.08,145.11,5700.0,89.9147,89.9395,89.89,89.9086,5700.0
2012-09-12 13:10:00,145.13,145.19,145.1,145.18,1800.0,89.9209,89.9581,89.9024,89.9519,1800.0
2012-09-12 13:15:00,145.14,145.16,145.09,145.16,1400.0,89.9271,89.9395,89.8962,89.9395,1400.0
2012-09-12 13:20:00,145.1,145.16,145.1,145.14,2700.0,89.9024,89.9395,89.9024,89.9271,2700.0
2012-09-12 13:25:00,145.13,145.24,145.13,145.18,4500.0,89.9209,89.9891,89.9209,89.9519,4500.0
2012-09-12 13:30:00,145.18,145.22,145.11,145.11,2100.0,89.9519,89.9767,89.9086,89.9086,2100.0
2012-09-12 13:35:00,145.1,145.19,145.1,145.17,3100.0,89.9024,89.9581,89.9024,89.9457,3100.0
2012-09-12 13:40:00,145.13,145.18,145.13,145.13,1000.0,89.9209,89.9519,89.9209,89.9209,1000.0
2012-09-12 13:45:00,145.16,145.19,145.12,145.19,3800.0,89.9395,89.9581,89.9147,89.9581,3800.0
2012-09-12 13:50:00,145.21,145.24,145.04,145.1,2500.0,89.9705,89.9891,89.8652,89.9024,2500.0
2012-09-12 13:55:00,145.09,145.22,145.08,145.22,3000.0,89.8962,89.9767,89.89,89.9767,3000.0
2012-09-12 14:00:00,145.14,145.29,145.14,145.25,1800.0,89.9271,90.0201,89.9271,89.9953,1800.0
2012-09-12 14:05:00,145.25,145.32,145.25,145.29,3700.0,89.9953,90.0387,89.9953,90.0201,3700.0
2012-09-12 14:10:00,145.28,145.34,145.26,145.32,7900.0,90.0139,90.0511,90.0015,90.0387,7900.0
2012-09-12 14:15:00,145.32,145.38,145.26,145.33,16900.0,90.0387,90.0758,90.0015,90.0449,16900.0
2012-09-12 14:20:00,145.33,145.41,145.32,145.41,7100.0,90.0449,90.0944,90.0387,90.0944,7100.0
2012-09-12 14:25:00,145.41,145.47,145.41,145.44,6100.0,90.0944,90.1316,90.0944,90.113,6100.0
2012-09-12 14:30:00,145.4,145.45,145.36,145.42,5700.0,90.0882,90.1192,90.0634,90.1006,5700.0
2012-09-12 14:35:00,145.43,145.45,145.32,145.34,2700.0,90.1068,90.1192,90.0387,90.0511,2700.0
2012-09-12 14:40:00,145.37,145.45,145.34,145.42,3100.0,90.0696,90.1192,90.0511,90.1006,3100.0
2012-09-12 14:45:00,145.43,145.53,145.43,145.52,7400.0,90.1068,90.1688,90.1068,90.1626,7400.0
2012-09-12 14:50:00,145.52,145.52,145.42,145.48,4200.0,90.1626,90.1626,90.1006,90.1378,4200.0
2012-09-12 14:55:00,145.49,145.62,145.48,145.61,15100.0,90.144,90.2245,90.1378,90.2183,15100.0
2012-09-12 15:00:00,145.6,145.63,145.48,145.51,15600.0,90.2121,90.2307,90.1378,90.1564,15600.0
2012-09-12 15:05:00,145.5,145.58,145.42,145.44,5000.0,90.1502,90.1998,90.1006,90.113,5000.0
2012-09-12 15:10:00,145.44,145.46,145.4,145.44,7900.0,90.113,90.1254,90.0882,90.113,7900.0
2012-09-12 15:15:00,145.46,145.46,145.41,145.44,3700.0,90.1254,90.1254,90.0944,90.113,3700.0
2012-09-12 15:20:00,145.44,145.56,145.43,145.54,22300.0,90.113,90.1874,90.1068,90.175,22300.0
2012-09-12 15:25:00,145.51,145.64,145.51,145.59,11600.0,90.1564,90.2369,90.1564,90.206,11600.0
2012-09-12 15:30:00,145.56,145.58,145.48,145.49,13300.0,90.1874,90.1998,90.1378,90.144,13300.0
2012-09-12 15:35:00,145.47,145.49,145.38,145.47,18100.0,90.1316,90.144,90.0758,90.1316,18100.0
2012-09-12 15:40:00,145.49,145.54,145.33,145.33,20000.0,90.144,90.175,90.0449,90.0449,20000.0
2012-09-12 15:45:00,145.31,145.34,145.19,145.3,24400.0,90.0325,90.0511,89.9581,90.0263,24400.0
2012-09-12 15:50:00,145.3,145.39,145.28,145.37,19500.0,90.0263,90.082,90.0139,90.0696,19500.0
2012-09-12 15:55:00,145.36,145.59,145.35,145.59,44900.0,90.0634,90.206,90.0573,90.206,44900.0
2012-09-13 09:30:00,144.78,145.6,144.78,145.37,12100.0,89.7041,90.2121,89.7041,90.0696,12100.0
2012-09-13 09:35:00,145.39,145.39,145.3,145.38,4100.0,90.082,90.082,90.0263,90.0758,4100.0
2012-09-13 09:40:00,145.32,145.5,145.3,145.5,6100.0,90.0387,90.1502,90.0263,90.1502,6100.0
2012-09-13 09:45:00,145.51,146.22,145.45,146.15,14700.0,90.1564,90.5963,90.1192,90.5529,14700.0
2012-09-13 09:50:00,146.14,146.2,146.04,146.2,2900.0,90.5467,90.5839,90.4848,90.5839,2900.0
2012-09-13 09:55:00,146.2,146.24,146.09,146.24,4500.0,90.5839,90.6087,90.5157,90.6087,4500.0
2012-09-13 10:00:00,146.17,146.2,145.88,145.88,6200.0,90.5653,90.5839,90.3856,90.3856,6200.0
2012-09-13 10:05:00,146.02,146.07,145.91,145.91,2100.0,90.4724,90.5034,90.4042,90.4042,2100.0
2012-09-13 10:10:00,145.96,146.16,145.95,146.11,3700.0,90.4352,90.5591,90.429,90.5281,3700.0
2012-09-13 10:15:00,146.11,146.16,145.97,145.97,5000.0,90.5281,90.5591,90.4414,90.4414,5000.0
2012-09-13 10:20:00,145.97,145.97,145.76,145.77,4900.0,90.4414,90.4414,90.3113,90.3175,4900.0
2012-09-13 10:25:00,145.85,145.85,145.72,145.72,2700.0,90.367,90.367,90.2865,90.2865,2700.0
2012-09-13 10:30:00,145.77,145.9,145.75,145.78,5300.0,90.3175,90.398,90.3051,90.3237,5300.0
2012-09-13 10:35:00,145.81,145.94,145.74,145.89,9100.0,90.3423,90.4228,90.2989,90.3918,9100.0
2012-09-13 10:40:00,145.94,146.1,145.94,146.0,3600.0,90.4228,90.5219,90.4228,90.46,3600.0
2012-09-13 10:45:00,145.98,146.01,145.98,145.99,3200.0,90.4476,90.4662,90.4476,90.4538,3200.0
2012-09-13 10:50:00,146.06,146.06,145.88,145.92,2800.0,90.4972,90.4972,90.3856,90.4104,2800.0
2012-09-13 10:55:00,145.89,146.09,145.88,146.05,2900.0,90.3918,90.5157,90.3856,90.491,2900.0
2012-09-13 11:00:00,146.16,146.24,146.14,146.17,1200.0,90.5591,90.6087,90.5467,90.5653,1200.0
2012-09-13 11:05:00,146.21,146.42,146.21,146.39,4900.0,90.5901,90.7202,90.5901,90.7016,4900.0
2012-09-13 11:10:00,146.38,146.38,145.96,145.96,6200.0,90.6954,90.6954,90.4352,90.4352,6200.0
2012-09-13 11:15:00,145.98,146.14,145.94,146.14,4300.0,90.4476,90.5467,90.4228,90.5467,4300.0
2012-09-13 11:20:00,146.13,146.17,145.92,145.92,5800.0,90.5405,90.5653,90.4104,90.4104,5800.0
2012-09-13 11:25:00,145.85,146.04,145.78,146.04,4300.0,90.367,90.4848,90.3237,90.4848,4300.0
2012-09-13 11:30:00,145.97,146.12,145.97,146.07,2000.0,90.4414,90.5343,90.4414,90.5034,2000.0
2012-09-13 11:35:00,146.07,146.12,146.06,146.12,900.0,90.5034,90.5343,90.4972,90.5343,900.0
2012-09-13 11:40:00,146.06,146.28,146.06,146.28,4300.0,90.4972,90.6335,90.4972,90.6335,4300.0
2012-09-13 11:45:00,146.28,146.34,146.22,146.24,2600.0,90.6335,90.6706,90.5963,90.6087,2600.0
2012-09-13 11:50:00,146.18,146.31,146.18,146.27,2700.0,90.5715,90.6521,90.5715,90.6273,2700.0
2012-09-13 11:55:00,146.26,146.36,146.23,146.32,2100.0,90.6211,90.683,90.6025,90.6583,2100.0
2012-09-13 12:00:00,146.35,146.39,146.3,146.3,1600.0,90.6768,90.7016,90.6459,90.6459,1600.0
2012-09-13 12:05:00,146.24,146.26,146.16,146.21,3500.0,90.6087,90.6211,90.5591,90.5901,3500.0
2012-09-13 12:10:00,146.23,146.28,146.1,146.16,3900.0,90.6025,90.6335,90.5219,90.5591,3900.0
2012-09-13 12:15:00,146.11,146.14,145.9,145.9,3800.0,90.5281,90.5467,90.398,90.398,3800.0
2012-09-13 12:20:00,145.94,146.07,145.88,146.0,2700.0,90.4228,90.5034,90.3856,90.46,2700.0
2012-09-13 12:25:00,146.03,146.05,145.85,146.05,4700.0,90.4786,90.491,90.367,90.491,4700.0
2012-09-13 12:30:00,146.1,146.7,146.04,146.3,15100.0,90.5219,90.8937,90.4848,90.6459,15100.0
2012-09-13 12:35:00,146.16,146.24,145.97,146.24,3900.0,90.5591,90.6087,90.4414,90.6087,3900.0
2012-09-13 12:40:00,146.23,146.74,146.23,146.41,11900.0,90.6025,90.9185,90.6025,90.714,11900.0
2012-09-13 12:45:00,146.41,146.52,146.24,146.34,7800.0,90.714,90.7822,90.6087,90.6706,7800.0
2012-09-13 12:50:00,146.36,146.4,146.27,146.29,1300.0,90.683,90.7078,90.6273,90.6397,1300.0
2012-09-13 12:55:00,146.38,146.68,146.38,146.68,3900.0,90.6954,90.8813,90.6954,90.8813,3900.0
2012-09-13 13:00:00,146.65,146.9,146.65,146.9,5400.0,90.8627,91.0176,90.8627,91.0176,5400.0
2012-09-13 13:05:00,146.9,146.9,146.73,146.86,6500.0,91.0176,91.0176,90.9123,90.9928,6500.0
2012-09-13 13:10:00,146.9,146.9,146.58,146.58,6800.0,91.0176,91.0176,90.8193,90.8193,6800.0
2012-09-13 13:15:00,146.6,146.85,146.6,146.85,2400.0,90.8317,90.9866,90.8317,90.9866,2400.0
2012-09-13 13:20:00,146.83,146.95,146.83,146.95,13500.0,90.9742,91.0486,90.9742,91.0486,13500.0
2012-09-13 13:25:00,146.95,147.02,146.92,147.02,16600.0,91.0486,91.092,91.03,91.092,16600.0
2012-09-13 13:30:00,147.02,147.19,146.95,146.98,12900.0,91.092,91.1973,91.0486,91.0672,12900.0
2012-09-13 13:35:00,147.02,147.03,146.9,146.99,6000.0,91.092,91.0982,91.0176,91.0734,6000.0
2012-09-13 13:40:00,146.93,146.93,146.88,146.89,2200.0,91.0362,91.0362,91.0052,91.0114,2200.0
2012-09-13 13:45:00,146.88,146.88,146.72,146.8,6100.0,91.0052,91.0052,90.9061,90.9557,6100.0
2012-09-13 13:50:00,146.85,146.87,146.76,146.82,4200.0,90.9866,90.999,90.9309,90.968,4200.0
2012-09-13 13:55:00,146.81,146.89,146.8,146.84,3100.0,90.9619,91.0114,90.9557,90.9804,3100.0
2012-09-13 14:00:00,146.84,147.04,146.81,147.03,14700.0,90.9804,91.1044,90.9619,91.0982,14700.0
2012-09-13 14:05:00,147.05,147.25,147.03,147.21,13200.0,91.1106,91.2345,91.0982,91.2097,13200.0
2012-09-13 14:10:00,147.23,147.39,147.2,147.35,5500.0,91.2221,91.3212,91.2035,91.2964,5500.0
2012-09-13 14:15:00,147.38,147.46,147.35,147.39,7400.0,91.315,91.3646,91.2964,91.3212,7400.0
2012-09-13 14:20:00,147.41,147.42,147.28,147.39,8100.0,91.3336,91.3398,91.2531,91.3212,8100.0
2012-09-13 14:25:00,147.44,147.77,147.42,147.7,15200.0,91.3522,91.5567,91.3398,91.5133,15200.0
2012-09-13 14:30:00,147.66,147.75,147.61,147.62,9800.0,91.4885,91.5443,91.4575,91.4637,9800.0
2012-09-13 14:35:00,147.65,147.8,147.51,147.53,9900.0,91.4823,91.5752,91.3956,91.408,9900.0
2012-09-13 14:40:00,147.61,147.65,147.47,147.54,6200.0,91.4575,91.4823,91.3708,91.4142,6200.0
2012-09-13 14:45:00,147.59,147.62,147.35,147.43,7200.0,91.4451,91.4637,91.2964,91.346,7200.0
2012-09-13 14:50:00,147.42,147.44,147.39,147.39,2300.0,91.3398,91.3522,91.3212,91.3212,2300.0
2012-09-13 14:55:00,147.43,147.43,147.05,147.11,8700.0,91.346,91.346,91.1106,91.1477,8700.0
2012-09-13 15:00:00,147.11,147.26,147.0,147.24,6300.0,91.1477,91.2407,91.0796,91.2283,6300.0
2012-09-13 15:05:00,147.27,147.49,147.27,147.47,5900.0,91.2469,91.3832,91.2469,91.3708,5900.0
2012-09-13 15:10:00,147.48,147.5,147.33,147.4,4600.0,91.377,91.3894,91.284,91.3274,4600.0
2012-09-13 15:15:00,147.4,147.4,147.24,147.25,7200.0,91.3274,91.3274,91.2283,91.2345,7200.0
2012-09-13 15:20:00,147.31,147.5,147.27,147.49,7900.0,91.2716,91.3894,91.2469,91.3832,7900.0
2012-09-13 15:25:00,147.54,147.62,147.51,147.56,7200.0,91.4142,91.4637,91.3956,91.4265,7200.0
2012-09-13 15:30:00,147.55,147.65,147.44,147.51,19800.0,91.4203,91.4823,91.3522,91.3956,19800.0
2012-09-13 15:35:00,147.51,147.64,147.51,147.58,14000.0,91.3956,91.4761,91.3956,91.4389,14000.0
2012-09-13 15:40:00,147.6,147.67,147.52,147.65,14200.0,91.4513,91.4947,91.4018,91.4823,14200.0
2012-09-13 15:45:00,147.65,147.65,147.44,147.51,16200.0,91.4823,91.4823,91.3522,91.3956,16200.0
2012-09-13 15:50:00,147.51,147.54,147.35,147.37,17600.0,91.3956,91.4142,91.2964,91.3088,17600.0
2012-09-13 15:55:00,147.36,147.58,147.22,147.58,61100.0,91.3026,91.4389,91.2159,91.4389,61100.0
2012-09-14 09:30:00,148.15,148.32,147.3,148.15,13200.0,91.7921,91.8974,91.2654,91.7921,13200.0
2012-09-14 09:35:00,148.2,148.87,148.2,148.52,8800.0,91.8231,92.2382,91.8231,92.0213,8800.0
2012-09-14 09:40:00,148.64,148.69,148.28,148.56,4600.0,92.0957,92.1267,91.8726,92.0461,4600.0
2012-09-14 09:45:00,148.59,148.65,148.49,148.53,2900.0,92.0647,92.1019,92.0028,92.0275,2900.0
2012-09-14 09:50:00,148.54,148.91,148.53,148.87,7000.0,92.0337,92.263,92.0275,92.2382,7000.0
2012-09-14 09:55:00,148.9,148.94,148.5,148.54,3400.0,92.2568,92.2816,92.009,92.0337,3400.0
2012-09-14 10:00:00,148.56,148.9,148.55,148.8,1800.0,92.0461,92.2568,92.0399,92.1948,1800.0
2012-09-14 10:05:00,148.73,148.76,148.33,148.38,7300.0,92.1515,92.17,91.9036,91.9346,7300.0
2012-09-14 10:10:00,148.41,148.85,148.35,148.85,5000.0,91.9532,92.2258,91.916,92.2258,5000.0
2012-09-14 10:15:00,149.0,149.11,148.94,149.01,4000.0,92.3188,92.3869,92.2816,92.3249,4000.0
2012-09-14 10:20:00,149.04,149.2,148.9,148.95,7900.0,92.3435,92.4427,92.2568,92.2878,7900.0
2012-09-14 10:25:00,148.9,148.99,148.81,148.92,4100.0,92.2568,92.3126,92.201,92.2692,4100.0
2012-09-14 10:30:00,148.99,149.06,148.95,148.96,10100.0,92.3126,92.3559,92.2878,92.294,10100.0
2012-09-14 10:35:00,148.96,149.11,148.96,149.11,3100.0,92.294,92.3869,92.294,92.3869,3100.0
2012-09-14 10:40:00,149.13,149.15,148.81,148.81,4700.0,92.3993,92.4117,92.201,92.201,4700.0
2012-09-14 10:45:00,148.75,148.79,148.68,148.71,3100.0,92.1639,92.1886,92.1205,92.1391,3100.0
2012-09-14 10:50:00,148.63,148.77,148.53,148.77,1700.0,92.0895,92.1762,92.0275,92.1762,1700.0
2012-09-14 10:55:00,148.83,148.87,148.75,148.75,4100.0,92.2134,92.2382,92.1639,92.1639,4100.0
2012-09-14 11:00:00,148.78,148.85,148.77,148.84,900.0,92.1824,92.2258,92.1762,92.2196,900.0
2012-09-14 11:05:00,148.8,149.05,148.8,149.05,4900.0,92.1948,92.3497,92.1948,92.3497,4900.0
2012-09-14 11:10:00,149.1,149.22,149.1,149.17,4500.0,92.3807,92.4551,92.3807,92.4241,4500.0
2012-09-14 11:15:00,149.13,149.13,149.04,149.04,1600.0,92.3993,92.3993,92.3435,92.3435,1600.0
2012-09-14 11:20:00,148.98,149.04,148.97,148.97,700.0,92.3064,92.3435,92.3002,92.3002,700.0
2012-09-14 11:25:00,149.0,149.17,148.95,149.04,3500.0,92.3188,92.4241,92.2878,92.3435,3500.0
2012-09-14 11:30:00,148.95,149.15,148.86,149.04,3000.0,92.2878,92.4117,92.232,92.3435,3000.0
2012-09-14 11:35:00,149.01,149.05,149.01,149.02,1500.0,92.3249,92.3497,92.3249,92.3311,1500.0
2012-09-14 11:40:00,148.82,148.91,148.82,148.89,1200.0,92.2072,92.263,92.2072,92.2506,1200.0
2012-09-14 11:45:00,148.91,149.0,148.9,148.98,1300.0,92.263,92.3188,92.2568,92.3064,1300.0
2012-09-14 11:50:00,148.92,148.94,148.81,148.81,600.0,92.2692,92.2816,92.201,92.201,600.0
2012-09-14 11:55:00,148.82,148.88,148.74,148.82,3200.0,92.2072,92.2444,92.1577,92.2072,3200.0
2012-09-14 12:00:00,148.83,148.91,148.68,148.72,13000.0,92.2134,92.263,92.1205,92.1453,13000.0
2012-09-14 12:05:00,148.74,148.83,148.74,148.83,1100.0,92.1577,92.2134,92.1577,92.2134,1100.0
2012-09-14 12:10:00,148.93,149.06,148.89,148.97,13000.0,92.2754,92.3559,92.2506,92.3002,13000.0
2012-09-14 12:15:00,148.92,149.1,148.92,149.09,2700.0,92.2692,92.3807,92.2692,92.3745,2700.0
2012-09-14 12:20:00,149.08,149.24,149.05,149.22,6400.0,92.3683,92.4675,92.3497,92.4551,6400.0
2012-09-14 12:25:00,149.22,149.3,149.22,149.27,3000.0,92.4551,92.5046,92.4551,92.486,3000.0
2012-09-14 12:30:00,149.31,149.34,149.29,149.3,2000.0,92.5108,92.5294,92.4984,92.5046,2000.0
2012-09-14 12:35:00,149.32,149.4,149.3,149.37,11800.0,92.517,92.5666,92.5046,92.548,11800.0
2012-09-14 12:40:00,149.34,149.38,149.31,149.37,2000.0,92.5294,92.5542,92.5108,92.548,2000.0
2012-09-14 12:45:00,149.44,149.45,149.35,149.39,3500.0,92.5914,92.5976,92.5356,92.5604,3500.0
2012-09-14 12:50:00,149.44,149.45,149.38,149.42,1100.0,92.5914,92.5976,92.5542,92.579,1100.0
2012-09-14 12:55:00,149.45,149.47,149.36,149.36,1700.0,92.5976,92.61,92.5418,92.5418,1700.0
2012-09-14 13:00:00,149.33,149.33,149.19,149.19,1500.0,92.5232,92.5232,92.4365,92.4365,1500.0
2012-09-14 13:05:00,149.19,149.35,149.19,149.3,2600.0,92.4365,92.5356,92.4365,92.5046,2600.0
2012-09-14 13:10:00,149.3,149.3,149.18,149.18,1800.0,92.5046,92.5046,92.4303,92.4303,1800.0
2012-09-14 13:15:00,149.16,149.18,149.1,149.17,1600.0,92.4179,92.4303,92.3807,92.4241,1600.0
2012-09-14 13:20:00,149.21,149.21,149.08,149.08,1500.0,92.4489,92.4489,92.3683,92.3683,1500.0
2012-09-14 13:25:00,149.01,149.07,149.01,149.04,1300.0,92.3249,92.3621,92.3249,92.3435,1300.0
2012-09-14 13:30:00,149.04,149.1,148.95,148.96,3500.0,92.3435,92.3807,92.2878,92.294,3500.0
2012-09-14 13:35:00,148.96,149.13,148.94,149.13,900.0,92.294,92.3993,92.2816,92.3993,900.0
2012-09-14 13:40:00,149.07,149.08,148.96,148.98,4800.0,92.3621,92.3683,92.294,92.3064,4800.0
2012-09-14 13:45:00,148.94,149.07,148.94,149.05,1200.0,92.2816,92.3621,92.2816,92.3497,1200.0
2012-09-14 13:50:00,149.11,149.14,149.04,149.07,3300.0,92.3869,92.4055,92.3435,92.3621,3300.0
2012-09-14 13:55:00,149.06,149.18,149.06,149.12,2500.0,92.3559,92.4303,92.3559,92.3931,2500.0
2012-09-14 14:00:00,149.19,149.2,149.14,149.14,4100.0,92.4365,92.4427,92.4055,92.4055,4100.0
2012-09-14 14:05:00,149.13,149.13,149.02,149.09,6400.0,92.3993,92.3993,92.3311,92.3745,6400.0
2012-09-14 14:10:00,149.15,149.18,149.11,149.15,4700.0,92.4117,92.4303,92.3869,92.4117,4700.0
2012-09-14 14:15:00,149.11,149.13,149.04,149.04,1300.0,92.3869,92.3993,92.3435,92.3435,1300.0
2012-09-14 14:20:00,149.09,149.16,149.04,149.11,2800.0,92.3745,92.4179,92.3435,92.3869,2800.0
2012-09-14 14:25:00,149.12,149.2,149.12,149.2,4100.0,92.3931,92.4427,92.3931,92.4427,4100.0
2012-09-14 14:30:00,149.17,149.28,149.14,149.23,6300.0,92.4241,92.4922,92.4055,92.4613,6300.0
2012-09-14 14:35:00,149.21,149.24,149.11,149.13,4500.0,92.4489,92.4675,92.3869,92.3993,4500.0
2012-09-14 14:40:00,149.14,149.14,149.03,149.04,3100.0,92.4055,92.4055,92.3373,92.3435,3100.0
2012-09-14 14:45:00,149.05,149.05,148.97,149.03,1700.0,92.3497,92.3497,92.3002,92.3373,1700.0
2012-09-14 14:50:00,149.03,149.09,148.99,149.09,6100.0,92.3373,92.3745,92.3126,92.3745,6100.0
2012-09-14 14:55:00,149.12,149.26,149.08,149.19,6600.0,92.3931,92.4798,92.3683,92.4365,6600.0
2012-09-14 15:00:00,149.18,149.2,148.98,148.99,3900.0,92.4303,92.4427,92.3064,92.3126,3900.0
2012-09-14 15:05:00,149.0,149.01,148.79,148.81,10400.0,92.3188,92.3249,92.1886,92.201,10400.0
2012-09-14 15:10:00,148.83,148.91,148.8,148.84,5400.0,92.2134,92.263,92.1948,92.2196,5400.0
2012-09-14 15:15:00,148.83,148.84,148.71,148.77,2100.0,92.2134,92.2196,92.1391,92.1762,2100.0
2012-09-14 15:20:00,148.77,148.82,148.46,148.5,6100.0,92.1762,92.2072,91.9842,92.009,6100.0
2012-09-14 15:25:00,148.5,148.74,148.5,148.71,11600.0,92.009,92.1577,92.009,92.1391,11600.0
2012-09-14 15:30:00,148.7,148.75,148.68,148.73,11500.0,92.1329,92.1639,92.1205,92.1515,11500.0
2012-09-14 15:35:00,148.74,148.85,148.72,148.79,10900.0,92.1577,92.2258,92.1453,92.1886,10900.0
2012-09-14 15:40:00,148.77,148.86,148.76,148.8,14800.0,92.1762,92.232,92.17,92.1948,14800.0
2012-09-14 15:45:00,148.76,148.77,148.62,148.62,20500.0,92.17,92.1762,92.0833,92.0833,20500.0
2012-09-14 15:50:00,148.63,148.68,148.52,148.56,40200.0,92.0895,92.1205,92.0213,92.0461,40200.0
2012-09-14 15:55:00,148.53,148.73,148.47,148.65,81500.0,92.0275,92.1515,91.9904,92.1019,81500.0
2012-09-17 09:30:00,148.76,149.76,148.41,149.76,13900.0,92.17,92.7896,91.9532,92.7896,13900.0
2012-09-17 09:35:00,149.76,149.84,149.31,149.31,6100.0,92.7896,92.8392,92.5108,92.5108,6100.0
2012-09-17 09:40:00,149.29,149.29,149.03,149.13,3200.0,92.4984,92.4984,92.3373,92.3993,3200.0
2012-09-17 09:45:00,149.07,149.33,149.07,149.29,2400.0,92.3621,92.5232,92.3621,92.4984,2400.0
2012-09-17 09:50:00,149.29,149.57,149.24,149.57,3300.0,92.4984,92.6719,92.4675,92.6719,3300.0
2012-09-17 09:55:00,149.58,149.58,149.33,149.39,3200.0,92.6781,92.6781,92.5232,92.5604,3200.0
2012-09-17 10:00:00,149.3,149.39,149.19,149.39,5000.0,92.5046,92.5604,92.4365,92.5604,5000.0
2012-09-17 10:05:00,149.39,149.42,149.23,149.33,3700.0,92.5604,92.579,92.4613,92.5232,3700.0
2012-09-17 10:10:00,149.23,149.25,149.13,149.19,2000.0,92.4613,92.4736,92.3993,92.4365,2000.0
2012-09-17 10:15:00,149.18,149.2,149.04,149.1,3800.0,92.4303,92.4427,92.3435,92.3807,3800.0
2012-09-17 10:20:00,149.05,149.06,148.71,148.76,5800.0,92.3497,92.3559,92.1391,92.17,5800.0
2012-09-17 10:25:00,148.76,148.82,148.55,148.6,6700.0,92.17,92.2072,92.0399,92.0709,6700.0
2012-09-17 10:30:00,148.63,148.63,148.5,148.53,3700.0,92.0895,92.0895,92.009,92.0275,3700.0
2012-09-17 10:35:00,148.56,148.65,148.54,148.65,5600.0,92.0461,92.1019,92.0337,92.1019,5600.0
2012-09-17 10:40:00,148.69,148.97,148.65,148.94,9000.0,92.1267,92.3002,92.1019,92.2816,9000.0
2012-09-17 10:45:00,148.87,148.94,148.84,148.88,3800.0,92.2382,92.2816,92.2196,92.2444,3800.0
2012-09-17 10:50:00,148.89,148.89,148.65,148.67,5800.0,92.2506,92.2506,92.1019,92.1143,5800.0
2012-09-17 10:55:00,148.63,148.69,148.6,148.67,1800.0,92.0895,92.1267,92.0709,92.1143,1800.0
2012-09-17 11:00:00,148.68,148.75,148.64,148.7,2900.0,92.1205,92.1639,92.0957,92.1329,2900.0
2012-09-17 11:05:00,148.7,148.7,148.56,148.59,1700.0,92.1329,92.1329,92.0461,92.0647,1700.0
2012-09-17 11:10:00,148.54,148.62,148.53,148.56,3800.0,92.0337,92.0833,92.0275,92.0461,3800.0
2012-09-17 11:15:00,148.49,148.57,148.33,148.57,4300.0,92.0028,92.0523,91.9036,92.0523,4300.0
2012-09-17 11:20:00,148.5,148.58,148.5,148.5,2200.0,92.009,92.0585,92.009,92.009,2200.0
2012-09-17 11:25:00,148.6,148.6,148.51,148.54,3500.0,92.0709,92.0709,92.0152,92.0337,3500.0
2012-09-17 11:30:00,148.56,148.83,148.56,148.8,2300.0,92.0461,92.2134,92.0461,92.1948,2300.0
2012-09-17 11:35:00,148.76,148.78,148.62,148.67,2100.0,92.17,92.1824,92.0833,92.1143,2100.0
2012-09-17 11:40:00,148.62,148.62,148.56,148.62,3300.0,92.0833,92.0833,92.0461,92.0833,3300.0
2012-09-17 11:45:00,148.67,148.67,148.64,148.66,700.0,92.1143,92.1143,92.0957,92.1081,700.0
2012-09-17 11:50:00,148.72,148.75,148.64,148.64,2100.0,92.1453,92.1639,92.0957,92.0957,2100.0
2012-09-17 11:55:00,148.6,148.63,148.56,148.59,2300.0,92.0709,92.0895,92.0461,92.0647,2300.0
2012-09-17 12:00:00,148.6,148.61,148.5,148.57,3500.0,92.0709,92.0771,92.009,92.0523,3500.0
2012-09-17 12:05:00,148.54,148.57,148.4,148.43,4700.0,92.0337,92.0523,91.947,91.9656,4700.0
2012-09-17 12:10:00,148.42,148.46,148.33,148.33,3100.0,91.9594,91.9842,91.9036,91.9036,3100.0
2012-09-17 12:15:00,148.36,148.37,148.31,148.31,6000.0,91.9222,91.9284,91.8912,91.8912,6000.0
2012-09-17 12:20:00,148.31,148.41,148.31,148.41,4000.0,91.8912,91.9532,91.8912,91.9532,4000.0
2012-09-17 12:25:00,148.41,148.44,148.36,148.37,1800.0,91.9532,91.9718,91.9222,91.9284,1800.0
2012-09-17 12:30:00,148.36,148.37,148.33,148.35,1300.0,91.9222,91.9284,91.9036,91.916,1300.0
2012-09-17 12:35:00,148.35,148.35,148.31,148.31,2900.0,91.916,91.916,91.8912,91.8912,2900.0
2012-09-17 12:40:00,148.32,148.35,148.3,148.32,2500.0,91.8974,91.916,91.885,91.8974,2500.0
2012-09-17 12:45:00,148.3,148.31,148.2,148.2,3300.0,91.885,91.8912,91.8231,91.8231,3300.0
2012-09-17 12:50:00,148.2,148.21,148.11,148.15,2900.0,91.8231,91.8293,91.7673,91.7921,2900.0
2012-09-17 12:55:00,148.14,148.14,148.04,148.04,2600.0,91.7859,91.7859,91.7239,91.7239,2600.0
2012-09-17 13:00:00,148.05,148.05,147.97,148.02,4200.0,91.7301,91.7301,91.6806,91.7116,4200.0
2012-09-17 13:05:00,148.05,148.14,147.97,147.97,6800.0,91.7301,91.7859,91.6806,91.6806,6800.0
2012-09-17 13:10:00,147.99,148.05,147.95,147.97,8600.0,91.693,91.7301,91.6682,91.6806,8600.0
2012-09-17 13:15:00,147.95,148.05,147.95,148.02,800.0,91.6682,91.7301,91.6682,91.7116,800.0
2012-09-17 13:20:00,148.03,148.09,148.03,148.06,6500.0,91.7177,91.7549,91.7177,91.7363,6500.0
2012-09-17 13:25:00,148.03,148.03,147.94,148.02,2900.0,91.7177,91.7177,91.662,91.7116,2900.0
2012-09-17 13:30:00,148.0,148.05,147.99,148.0,800.0,91.6992,91.7301,91.693,91.6992,800.0
2012-09-17 13:35:00,147.95,147.99,147.92,147.92,3400.0,91.6682,91.693,91.6496,91.6496,3400.0
2012-09-17 13:40:00,147.92,147.92,147.79,147.84,3000.0,91.6496,91.6496,91.569,91.6,3000.0
2012-09-17 13:45:00,147.82,147.83,147.8,147.81,4200.0,91.5876,91.5938,91.5752,91.5814,4200.0
2012-09-17 13:50:00,147.78,147.8,147.66,147.71,6200.0,91.5629,91.5752,91.4885,91.5195,6200.0
2012-09-17 13:55:00,147.7,147.78,147.69,147.7,3700.0,91.5133,91.5629,91.5071,91.5133,3700.0
2012-09-17 14:00:00,147.67,147.69,147.62,147.62,5600.0,91.4947,91.5071,91.4637,91.4637,5600.0
2012-09-17 14:05:00,147.64,147.66,147.49,147.5,6500.0,91.4761,91.4885,91.3832,91.3894,6500.0
2012-09-17 14:10:00,147.5,147.52,147.43,147.45,6400.0,91.3894,91.4018,91.346,91.3584,6400.0
2012-09-17 14:15:00,147.47,147.68,147.47,147.66,8100.0,91.3708,91.5009,91.3708,91.4885,8100.0
2012-09-17 14:20:00,147.66,147.75,147.64,147.72,6200.0,91.4885,91.5443,91.4761,91.5257,6200.0
2012-09-17 14:25:00,147.7,147.72,147.53,147.53,5800.0,91.5133,91.5257,91.408,91.408,5800.0
2012-09-17 14:30:00,147.51,147.58,147.44,147.51,12500.0,91.3956,91.4389,91.3522,91.3956,12500.0
2012-09-17 14:35:00,147.57,147.75,147.57,147.63,3300.0,91.4327,91.5443,91.4327,91.4699,3300.0
2012-09-17 14:40:00,147.62,147.62,147.48,147.51,3600.0,91.4637,91.4637,91.377,91.3956,3600.0
2012-09-17 14:45:00,147.58,147.73,147.58,147.64,2400.0,91.4389,91.5319,91.4389,91.4761,2400.0
2012-09-17 14:50:00,147.65,147.65,147.54,147.59,3200.0,91.4823,91.4823,91.4142,91.4451,3200.0
2012-09-17 14:55:00,147.62,147.65,147.58,147.6,3100.0,91.4637,91.4823,91.4389,91.4513,3100.0
2012-09-17 15:00:00,147.6,147.62,147.55,147.56,5100.0,91.4513,91.4637,91.4203,91.4265,5100.0
2012-09-17 15:05:00,147.57,147.73,147.56,147.65,4000.0,91.4327,91.5319,91.4265,91.4823,4000.0
2012-09-17 15:10:00,147.62,147.66,147.55,147.55,4700.0,91.4637,91.4885,91.4203,91.4203,4700.0
2012-09-17 15:15:00,147.55,147.57,147.45,147.47,7100.0,91.4203,91.4327,91.3584,91.3708,7100.0
2012-09-17 15:20:00,147.48,147.56,147.48,147.54,34000.0,91.377,91.4265,91.377,91.4142,34000.0
2012-09-17 15:25:00,147.54,147.59,147.48,147.53,10000.0,91.4142,91.4451,91.377,91.408,10000.0
2012-09-17 15:30:00,147.5,147.59,147.5,147.51,11000.0,91.3894,91.4451,91.3894,91.3956,11000.0
2012-09-17 15:35:00,147.52,147.65,147.5,147.65,11200.0,91.4018,91.4823,91.3894,91.4823,11200.0
2012-09-17 15:40:00,147.65,147.67,147.6,147.6,7200.0,91.4823,91.4947,91.4513,91.4513,7200.0
2012-09-17 15:45:00,147.62,147.69,147.58,147.61,24100.0,91.4637,91.5071,91.4389,91.4575,24100.0
2012-09-17 15:50:00,147.63,147.71,147.59,147.71,14300.0,91.4699,91.5195,91.4451,91.5195,14300.0
2012-09-17 15:55:00,147.68,147.71,147.57,147.71,36300.0,91.5009,91.5195,91.4327,91.5195,36300.0
2012-09-18 09:30:00,147.69,147.69,147.07,147.36,9900.0,91.5071,91.5071,91.1229,91.3026,9900.0
2012-09-18 09:35:00,147.33,147.33,146.9,147.0,6100.0,91.284,91.284,91.0176,91.0796,6100.0
2012-09-18 09:40:00,147.15,147.33,146.95,147.07,5300.0,91.1725,91.284,91.0486,91.1229,5300.0
2012-09-18 09:45:00,146.92,146.93,146.66,146.82,3400.0,91.03,91.0362,90.8689,90.968,3400.0
2012-09-18 09:50:00,146.86,147.2,146.77,147.01,9500.0,90.9928,91.2035,90.9371,91.0858,9500.0
2012-09-18 09:55:00,147.18,147.44,147.07,147.15,11500.0,91.1911,91.3522,91.1229,91.1725,11500.0
2012-09-18 10:00:00,147.16,147.32,147.12,147.16,9900.0,91.1787,91.2778,91.1539,91.1787,9900.0
2012-09-18 10:05:00,147.2,147.41,147.16,147.4,5900.0,91.2035,91.3336,91.1787,91.3274,5900.0
2012-09-18 10:10:00,147.4,147.44,147.26,147.27,7500.0,91.3274,91.3522,91.2407,91.2469,7500.0
2012-09-18 10:15:00,147.27,147.3,147.13,147.25,9100.0,91.2469,91.2654,91.1601,91.2345,9100.0
2012-09-18 10:20:00,147.25,147.33,147.13,147.22,6900.0,91.2345,91.284,91.1601,91.2159,6900.0
2012-09-18 10:25:00,147.14,147.3,147.11,147.23,4600.0,91.1663,91.2654,91.1477,91.2221,4600.0
2012-09-18 10:30:00,147.29,147.3,147.13,147.14,2200.0,91.2593,91.2654,91.1601,91.1663,2200.0
2012-09-18 10:35:00,147.18,147.18,146.95,146.95,5900.0,91.1911,91.1911,91.0486,91.0486,5900.0
2012-09-18 10:40:00,146.9,146.9,146.71,146.77,8500.0,91.0176,91.0176,90.8999,90.9371,8500.0
2012-09-18 10:45:00,146.79,146.8,146.64,146.74,4100.0,90.9495,90.9557,90.8565,90.9185,4100.0
2012-09-18 10:50:00,146.76,146.81,146.71,146.77,4700.0,90.9309,90.9619,90.8999,90.9371,4700.0
2012-09-18 10:55:00,146.71,146.71,146.5,146.67,11900.0,90.8999,90.8999,90.7698,90.8751,11900.0
2012-09-18 11:00:00,146.66,146.71,146.5,146.52,3900.0,90.8689,90.8999,90.7698,90.7822,3900.0
2012-09-18 11:05:00,146.57,146.58,146.43,146.43,5900.0,90.8131,90.8193,90.7264,90.7264,5900.0
2012-09-18 11:10:00,146.43,146.53,146.42,146.49,6800.0,90.7264,90.7884,90.7202,90.7636,6800.0
2012-09-18 11:15:00,146.53,146.65,146.52,146.62,1500.0,90.7884,90.8627,90.7822,90.8441,1500.0
2012-09-18 11:20:00,146.66,146.67,146.49,146.5,3400.0,90.8689,90.8751,90.7636,90.7698,3400.0
2012-09-18 11:25:00,146.5,146.5,146.39,146.5,8400.0,90.7698,90.7698,90.7016,90.7698,8400.0
2012-09-18 11:30:00,146.53,146.56,146.39,146.39,4900.0,90.7884,90.807,90.7016,90.7016,4900.0
2012-09-18 11:35:00,146.41,146.44,146.35,146.35,3500.0,90.714,90.7326,90.6768,90.6768,3500.0
2012-09-18 11:40:00,146.32,146.32,146.15,146.15,9900.0,90.6583,90.6583,90.5529,90.5529,9900.0
2012-09-18 11:45:00,146.15,146.29,146.14,146.14,3900.0,90.5529,90.6397,90.5467,90.5467,3900.0
2012-09-18 11:50:00,146.14,146.18,146.1,146.13,2200.0,90.5467,90.5715,90.5219,90.5405,2200.0
2012-09-18 11:55:00,146.12,146.12,145.98,145.98,2400.0,90.5343,90.5343,90.4476,90.4476,2400.0
2012-09-18 12:00:00,145.94,146.0,145.87,145.87,4000.0,90.4228,90.46,90.3794,90.3794,4000.0
2012-09-18 12:05:00,145.85,145.89,145.8,145.8,1800.0,90.367,90.3918,90.3361,90.3361,1800.0
2012-09-18 12:10:00,145.76,145.8,145.63,145.77,12700.0,90.3113,90.3361,90.2307,90.3175,12700.0
2012-09-18 12:15:00,145.81,145.87,145.73,145.79,6500.0,90.3423,90.3794,90.2927,90.3299,6500.0
2012-09-18 12:20:00,145.8,145.85,145.78,145.84,1400.0,90.3361,90.367,90.3237,90.3608,1400.0
2012-09-18 12:25:00,145.8,145.82,145.77,145.77,1300.0,90.3361,90.3485,90.3175,90.3175,1300.0
2012-09-18 12:30:00,145.8,145.8,145.67,145.67,2300.0,90.3361,90.3361,90.2555,90.2555,2300.0
2012-09-18 12:35:00,145.68,145.68,145.56,145.6,3600.0,90.2617,90.2617,90.1874,90.2121,3600.0
2012-09-18 12:40:00,145.62,145.68,145.55,145.55,3500.0,90.2245,90.2617,90.1812,90.1812,3500.0
2012-09-18 12:45:00,145.61,145.67,145.54,145.67,1200.0,90.2183,90.2555,90.175,90.2555,1200.0
2012-09-18 12:50:00,145.67,145.82,145.58,145.82,4200.0,90.2555,90.3485,90.1998,90.3485,4200.0
2012-09-18 12:55:00,145.87,145.89,145.74,145.74,2400.0,90.3794,90.3918,90.2989,90.2989,2400.0
2012-09-18 13:00:00,145.74,145.79,145.68,145.68,2200.0,90.2989,90.3299,90.2617,90.2617,2200.0
2012-09-18 13:05:00,145.73,145.73,145.5,145.65,4300.0,90.2927,90.2927,90.1502,90.2431,4300.0
2012-09-18 13:10:00,145.62,145.66,145.59,145.61,2700.0,90.2245,90.2493,90.206,90.2183,2700.0
2012-09-18 13:15:00,145.65,145.7,145.61,145.7,3400.0,90.2431,90.2741,90.2183,90.2741,3400.0
2012-09-18 13:20:00,145.67,145.74,145.67,145.71,1600.0,90.2555,90.2989,90.2555,90.2803,1600.0
2012-09-18 13:25:00,145.71,145.75,145.69,145.74,2900.0,90.2803,90.3051,90.2679,90.2989,2900.0
2012-09-18 13:30:00,145.73,145.83,145.71,145.81,3900.0,90.2927,90.3547,90.2803,90.3423,3900.0
2012-09-18 13:35:00,145.87,145.97,145.84,145.97,2900.0,90.3794,90.4414,90.3608,90.4414,2900.0
2012-09-18 13:40:00,145.97,146.0,145.94,146.0,11500.0,90.4414,90.46,90.4228,90.46,11500.0
2012-09-18 13:45:00,146.0,146.0,145.99,146.0,11400.0,90.46,90.46,90.4538,90.46,11400.0
2012-09-18 13:50:00,146.0,146.0,145.92,146.0,4200.0,90.46,90.46,90.4104,90.46,4200.0
2012-09-18 13:55:00,145.98,145.98,145.79,145.79,5200.0,90.4476,90.4476,90.3299,90.3299,5200.0
2012-09-18 14:00:00,145.8,145.82,145.7,145.71,4400.0,90.3361,90.3485,90.2741,90.2803,4400.0
2012-09-18 14:05:00,145.71,145.8,145.63,145.63,4300.0,90.2803,90.3361,90.2307,90.2307,4300.0
2012-09-18 14:10:00,145.65,145.65,145.5,145.54,4700.0,90.2431,90.2431,90.1502,90.175,4700.0
2012-09-18 14:15:00,145.61,145.64,145.6,145.62,1900.0,90.2183,90.2369,90.2121,90.2245,1900.0
2012-09-18 14:20:00,145.61,145.63,145.53,145.53,5400.0,90.2183,90.2307,90.1688,90.1688,5400.0
2012-09-18 14:25:00,145.55,145.7,145.54,145.7,4400.0,90.1812,90.2741,90.175,90.2741,4400.0
2012-09-18 14:30:00,145.7,145.77,145.69,145.76,2400.0,90.2741,90.3175,90.2679,90.3113,2400.0
2012-09-18 14:35:00,145.77,145.77,145.63,145.65,1400.0,90.3175,90.3175,90.2307,90.2431,1400.0
2012-09-18 14:40:00,145.7,145.75,145.65,145.73,2500.0,90.2741,90.3051,90.2431,90.2927,2500.0
2012-09-18 14:45:00,145.75,145.8,145.73,145.73,4600.0,90.3051,90.3361,90.2927,90.2927,4600.0
2012-09-18 14:50:00,145.78,145.84,145.76,145.81,3300.0,90.3237,90.3608,90.3113,90.3423,3300.0
2012-09-18 14:55:00,145.8,145.87,145.77,145.87,3500.0,90.3361,90.3794,90.3175,90.3794,3500.0
2012-09-18 15:00:00,145.83,145.84,145.7,145.7,3100.0,90.3547,90.3608,90.2741,90.2741,3100.0
2012-09-18 15:05:00,145.7,145.84,145.7,145.84,2700.0,90.2741,90.3608,90.2741,90.3608,2700.0
2012-09-18 15:10:00,145.81,145.86,145.69,145.71,3500.0,90.3423,90.3732,90.2679,90.2803,3500.0
2012-09-18 15:15:00,145.75,145.77,145.64,145.67,4800.0,90.3051,90.3175,90.2369,90.2555,4800.0
2012-09-18 15:20:00,145.65,145.7,145.64,145.68,5700.0,90.2431,90.2741,90.2369,90.2617,5700.0
2012-09-18 15:25:00,145.7,145.73,145.61,145.73,6900.0,90.2741,90.2927,90.2183,90.2927,6900.0
2012-09-18 15:30:00,145.7,145.81,145.7,145.78,10300.0,90.2741,90.3423,90.2741,90.3237,10300.0
2012-09-18 15:35:00,145.81,145.81,145.68,145.68,19300.0,90.3423,90.3423,90.2617,90.2617,19300.0
2012-09-18 15:40:00,145.66,145.7,145.52,145.56,13800.0,90.2493,90.2741,90.1626,90.1874,13800.0
2012-09-18 15:45:00,145.57,145.68,145.53,145.67,19000.0,90.1936,90.2617,90.1688,90.2555,19000.0
2012-09-18 15:50:00,145.66,145.79,145.62,145.7,25000.0,90.2493,90.3299,90.2245,90.2741,25000.0
2012-09-18 15:55:00,145.71,145.71,145.53,145.66,36300.0,90.2803,90.2803,90.1688,90.2493,36300.0
2012-09-19 09:30:00,145.91,146.5,145.66,146.5,10900.0,90.4042,90.7698,90.2493,90.7698,10900.0
2012-09-19 09:35:00,146.45,146.5,146.03,146.17,8300.0,90.7388,90.7698,90.4786,90.5653,8300.0
2012-09-19 09:40:00,146.21,146.25,146.12,146.12,1700.0,90.5901,90.6149,90.5343,90.5343,1700.0
2012-09-19 09:45:00,146.09,146.11,145.83,145.83,5700.0,90.5157,90.5281,90.3547,90.3547,5700.0
2012-09-19 09:50:00,145.7,145.9,145.7,145.82,3600.0,90.2741,90.398,90.2741,90.3485,3600.0
2012-09-19 09:55:00,145.87,145.88,145.78,145.82,600.0,90.3794,90.3856,90.3237,90.3485,600.0
2012-09-19 10:00:00,145.82,145.93,145.67,145.93,6700.0,90.3485,90.4166,90.2555,90.4166,6700.0
2012-09-19 10:05:00,145.87,145.87,145.75,145.75,800.0,90.3794,90.3794,90.3051,90.3051,800.0
2012-09-19 10:10:00,145.77,145.81,145.76,145.81,700.0,90.3175,90.3423,90.3113,90.3423,700.0
2012-09-19 10:15:00,145.82,145.82,145.66,145.66,3900.0,90.3485,90.3485,90.2493,90.2493,3900.0
2012-09-19 10:20:00,145.67,145.72,145.51,145.63,10500.0,90.2555,90.2865,90.1564,90.2307,10500.0
2012-09-19 10:25:00,145.65,145.65,145.29,145.39,7200.0,90.2431,90.2431,90.0201,90.082,7200.0
2012-09-19 10:30:00,145.37,145.41,145.22,145.29,7600.0,90.0696,90.0944,89.9767,90.0201,7600.0
2012-09-19 10:35:00,145.32,145.4,145.22,145.22,8400.0,90.0387,90.0882,89.9767,89.9767,8400.0
2012-09-19 10:40:00,145.21,145.29,145.06,145.18,7800.0,89.9705,90.0201,89.8776,89.9519,7800.0
2012-09-19 10:45:00,145.25,145.3,145.21,145.3,4300.0,89.9953,90.0263,89.9705,90.0263,4300.0
2012-09-19 10:50:00,145.27,145.33,145.18,145.25,5700.0,90.0077,90.0449,89.9519,89.9953,5700.0
2012-09-19 10:55:00,145.29,145.34,145.24,145.24,1500.0,90.0201,90.0511,89.9891,89.9891,1500.0
2012-09-19 11:00:00,145.23,145.3,145.18,145.25,4200.0,89.9829,90.0263,89.9519,89.9953,4200.0
2012-09-19 11:05:00,145.24,145.3,145.2,145.25,6000.0,89.9891,90.0263,89.9643,89.9953,6000.0
2012-09-19 11:10:00,145.25,145.25,145.13,145.13,6800.0,89.9953,89.9953,89.9209,89.9209,6800.0
2012-09-19 11:15:00,145.14,145.23,145.06,145.19,5400.0,89.9271,89.9829,89.8776,89.9581,5400.0
2012-09-19 11:20:00,145.19,145.3,145.17,145.19,5900.0,89.9581,90.0263,89.9457,89.9581,5900.0
2012-09-19 11:25:00,145.2,145.29,145.2,145.28,3400.0,89.9643,90.0201,89.9643,90.0139,3400.0
2012-09-19 11:30:00,145.18,145.19,145.13,145.18,3600.0,89.9519,89.9581,89.9209,89.9519,3600.0
2012-09-19 11:35:00,145.18,145.22,145.07,145.08,4800.0,89.9519,89.9767,89.8838,89.89,4800.0
2012-09-19 11:40:00,145.08,145.1,145.02,145.08,5800.0,89.89,89.9024,89.8528,89.89,5800.0
2012-09-19 11:45:00,145.06,145.06,144.88,144.9,5800.0,89.8776,89.8776,89.766,89.7784,5800.0
2012-09-19 11:50:00,144.93,144.93,144.8,144.8,5100.0,89.797,89.797,89.7165,89.7165,5100.0
2012-09-19 11:55:00,144.81,144.82,144.76,144.76,5000.0,89.7227,89.7289,89.6917,89.6917,5000.0
2012-09-19 12:00:00,144.75,144.78,144.59,144.61,10700.0,89.6855,89.7041,89.5864,89.5988,10700.0
2012-09-19 12:05:00,144.63,144.66,144.55,144.65,8600.0,89.6111,89.6297,89.5616,89.6235,8600.0
2012-09-19 12:10:00,144.62,144.67,144.57,144.57,3100.0,89.605,89.6359,89.574,89.574,3100.0
2012-09-19 12:15:00,144.55,144.59,144.52,144.56,3200.0,89.5616,89.5864,89.543,89.5678,3200.0
2012-09-19 12:20:00,144.56,144.68,144.56,144.65,2800.0,89.5678,89.6421,89.5678,89.6235,2800.0
2012-09-19 12:25:00,144.68,144.87,144.66,144.87,6800.0,89.6421,89.7598,89.6297,89.7598,6800.0
2012-09-19 12:30:00,144.87,144.9,144.78,144.88,4400.0,89.7598,89.7784,89.7041,89.766,4400.0
2012-09-19 12:35:00,144.89,144.9,144.83,144.9,7300.0,89.7722,89.7784,89.7351,89.7784,7300.0
2012-09-19 12:40:00,144.89,144.89,144.8,144.86,4800.0,89.7722,89.7722,89.7165,89.7537,4800.0
2012-09-19 12:45:00,144.87,144.89,144.82,144.84,3400.0,89.7598,89.7722,89.7289,89.7413,3400.0
2012-09-19 12:50:00,144.84,144.86,144.81,144.82,3700.0,89.7413,89.7537,89.7227,89.7289,3700.0
2012-09-19 12:55:00,144.84,144.84,144.79,144.79,2200.0,89.7413,89.7413,89.7103,89.7103,2200.0
2012-09-19 13:00:00,144.79,144.85,144.79,144.84,3500.0,89.7103,89.7475,89.7103,89.7413,3500.0
2012-09-19 13:05:00,144.85,144.85,144.75,144.75,4400.0,89.7475,89.7475,89.6855,89.6855,4400.0
2012-09-19 13:10:00,144.72,144.8,144.71,144.74,2700.0,89.6669,89.7165,89.6607,89.6793,2700.0
2012-09-19 13:15:00,144.76,144.76,144.64,144.66,3500.0,89.6917,89.6917,89.6173,89.6297,3500.0
2012-09-19 13:20:00,144.69,144.69,144.66,144.69,900.0,89.6483,89.6483,89.6297,89.6483,900.0
2012-09-19 13:25:00,144.7,144.75,144.69,144.7,3300.0,89.6545,89.6855,89.6483,89.6545,3300.0
2012-09-19 13:30:00,144.7,144.83,144.7,144.83,4100.0,89.6545,89.7351,89.6545,89.7351,4100.0
2012-09-19 13:35:00,144.8,144.82,144.57,144.57,8400.0,89.7165,89.7289,89.574,89.574,8400.0
2012-09-19 13:40:00,144.6,144.62,144.51,144.51,4900.0,89.5926,89.605,89.5368,89.5368,4900.0
2012-09-19 13:45:00,144.52,144.53,144.44,144.44,3000.0,89.543,89.5492,89.4934,89.4934,3000.0
2012-09-19 13:50:00,144.44,144.49,144.4,144.46,9200.0,89.4934,89.5244,89.4686,89.5058,9200.0
2012-09-19 13:55:00,144.48,144.5,144.45,144.48,2200.0,89.5182,89.5306,89.4996,89.5182,2200.0
2012-09-19 14:00:00,144.51,144.53,144.47,144.53,2600.0,89.5368,89.5492,89.512,89.5492,2600.0
2012-09-19 14:05:00,144.54,144.63,144.5,144.63,6200.0,89.5554,89.6111,89.5306,89.6111,6200.0
2012-09-19 14:10:00,144.65,144.65,144.61,144.62,1900.0,89.6235,89.6235,89.5988,89.605,1900.0
2012-09-19 14:15:00,144.63,144.7,144.62,144.7,5600.0,89.6111,89.6545,89.605,89.6545,5600.0
2012-09-19 14:20:00,144.68,144.75,144.62,144.75,18300.0,89.6421,89.6855,89.605,89.6855,18300.0
2012-09-19 14:25:00,144.72,144.78,144.69,144.73,4300.0,89.6669,89.7041,89.6483,89.6731,4300.0
2012-09-19 14:30:00,144.73,144.78,144.73,144.77,3800.0,89.6731,89.7041,89.6731,89.6979,3800.0
2012-09-19 14:35:00,144.75,144.78,144.7,144.77,5500.0,89.6855,89.7041,89.6545,89.6979,5500.0
2012-09-19 14:40:00,144.76,144.76,144.61,144.63,4200.0,89.6917,89.6917,89.5988,89.6111,4200.0
2012-09-19 14:45:00,144.62,144.63,144.45,144.45,5200.0,89.605,89.6111,89.4996,89.4996,5200.0
2012-09-19 14:50:00,144.45,144.48,144.39,144.48,28200.0,89.4996,89.5182,89.4624,89.5182,28200.0
2012-09-19 14:55:00,144.46,144.57,144.46,144.52,7200.0,89.5058,89.574,89.5058,89.543,7200.0
2012-09-19 15:00:00,144.52,144.59,144.51,144.56,6900.0,89.543,89.5864,89.5368,89.5678,6900.0
2012-09-19 15:05:00,144.57,144.6,144.5,144.51,9300.0,89.574,89.5926,89.5306,89.5368,9300.0
2012-09-19 15:10:00,144.53,144.6,144.52,144.59,8000.0,89.5492,89.5926,89.543,89.5864,8000.0
2012-09-19 15:15:00,144.59,144.59,144.46,144.49,7300.0,89.5864,89.5864,89.5058,89.5244,7300.0
2012-09-19 15:20:00,144.48,144.5,144.34,144.35,12600.0,89.5182,89.5306,89.4315,89.4377,12600.0
2012-09-19 15:25:00,144.34,144.36,144.23,144.23,11800.0,89.4315,89.4439,89.3633,89.3633,11800.0
2012-09-19 15:30:00,144.22,144.29,144.16,144.26,21000.0,89.3571,89.4005,89.3199,89.3819,21000.0
2012-09-19 15:35:00,144.27,144.37,144.24,144.31,16800.0,89.3881,89.4501,89.3695,89.4129,16800.0
2012-09-19 15:40:00,144.31,144.46,144.29,144.38,20400.0,89.4129,89.5058,89.4005,89.4563,20400.0
2012-09-19 15:45:00,144.39,144.39,144.2,144.29,22200.0,89.4624,89.4624,89.3447,89.4005,22200.0
2012-09-19 15:50:00,144.28,144.35,144.21,144.26,29200.0,89.3943,89.4377,89.3509,89.3819,29200.0
2012-09-19 15:55:00,144.27,144.3,144.0,144.0,74700.0,89.3881,89.4067,89.2208,89.2208,74700.0
2012-09-20 09:30:00,143.08,143.9,142.71,142.98,36400.0,88.6508,89.1588,88.4215,88.5888,36400.0
2012-09-20 09:35:00,142.99,143.05,142.78,142.89,28000.0,88.595,88.6322,88.4649,88.5331,28000.0
2012-09-20 09:40:00,142.92,143.1,142.74,143.06,23700.0,88.5517,88.6632,88.4401,88.6384,23700.0
2012-09-20 09:45:00,142.99,143.09,142.44,142.6,19900.0,88.595,88.657,88.2542,88.3534,19900.0
2012-09-20 09:50:00,142.58,142.74,142.29,142.64,9400.0,88.341,88.4401,88.1613,88.3782,9400.0
2012-09-20 09:55:00,142.59,142.62,142.32,142.32,10900.0,88.3472,88.3658,88.1799,88.1799,10900.0
2012-09-20 10:00:00,142.33,142.67,142.1,142.34,15600.0,88.1861,88.3968,88.0436,88.1923,15600.0
2012-09-20 10:05:00,142.34,142.68,142.34,142.68,9500.0,88.1923,88.4029,88.1923,88.4029,9500.0
2012-09-20 10:10:00,142.67,142.67,142.42,142.44,14800.0,88.3968,88.3968,88.2419,88.2542,14800.0
2012-09-20 10:15:00,142.45,142.45,142.19,142.43,11000.0,88.2604,88.2604,88.0994,88.2481,11000.0
2012-09-20 10:20:00,142.43,142.6,142.31,142.38,9300.0,88.2481,88.3534,88.1737,88.2171,9300.0
2012-09-20 10:25:00,142.43,142.57,142.23,142.35,9600.0,88.2481,88.3348,88.1241,88.1985,9600.0
2012-09-20 10:30:00,142.38,142.51,142.01,142.01,13900.0,88.2171,88.2976,87.9878,87.9878,13900.0
2012-09-20 10:35:00,142.01,142.01,141.73,141.84,28300.0,87.9878,87.9878,87.8143,87.8825,28300.0
2012-09-20 10:40:00,141.93,141.93,141.53,141.63,22700.0,87.9383,87.9383,87.6904,87.7524,22700.0
2012-09-20 10:45:00,141.68,141.83,141.54,141.54,11100.0,87.7834,87.8763,87.6966,87.6966,11100.0
2012-09-20 10:50:00,141.56,141.92,141.55,141.86,4100.0,87.709,87.9321,87.7028,87.8949,4100.0
2012-09-20 10:55:00,141.88,142.05,141.88,142.05,8900.0,87.9073,88.0126,87.9073,88.0126,8900.0
2012-09-20 11:00:00,142.13,142.37,142.13,142.16,9300.0,88.0622,88.2109,88.0622,88.0808,9300.0
2012-09-20 11:05:00,142.01,142.27,142.0,142.19,9200.0,87.9878,88.1489,87.9816,88.0994,9200.0
2012-09-20 11:10:00,142.22,142.24,141.92,141.95,5700.0,88.1179,88.1303,87.9321,87.9506,5700.0
2012-09-20 11:15:00,141.95,142.01,141.85,141.85,4900.0,87.9506,87.9878,87.8887,87.8887,4900.0
2012-09-20 11:20:00,141.9,141.99,141.88,141.96,4200.0,87.9197,87.9754,87.9073,87.9568,4200.0
2012-09-20 11:25:00,141.99,142.0,141.78,141.8,9900.0,87.9754,87.9816,87.8453,87.8577,9900.0
2012-09-20 11:30:00,141.8,141.83,141.67,141.74,10900.0,87.8577,87.8763,87.7772,87.8205,10900.0
2012-09-20 11:35:00,141.73,142.0,141.73,141.99,12800.0,87.8143,87.9816,87.8143,87.9754,12800.0
2012-09-20 11:40:00,142.0,142.0,141.86,141.91,21900.0,87.9816,87.9816,87.8949,87.9259,21900.0
2012-09-20 11:45:00,141.86,141.98,141.8,141.85,7100.0,87.8949,87.9692,87.8577,87.8887,7100.0
2012-09-20 11:50:00,141.89,141.95,141.85,141.95,1900.0,87.9135,87.9506,87.8887,87.9506,1900.0
2012-09-20 11:55:00,142.0,142.21,141.95,142.18,4100.0,87.9816,88.1117,87.9506,88.0932,4100.0
2012-09-20 12:00:00,142.25,142.3,142.13,142.14,8700.0,88.1365,88.1675,88.0622,88.0684,8700.0
2012-09-20 12:05:00,142.13,142.26,142.13,142.13,7800.0,88.0622,88.1427,88.0622,88.0622,7800.0
2012-09-20 12:10:00,142.13,142.15,142.04,142.14,10000.0,88.0622,88.0746,88.0064,88.0684,10000.0
2012-09-20 12:15:00,142.16,142.18,142.12,142.14,5100.0,88.0808,88.0932,88.056,88.0684,5100.0
2012-09-20 12:20:00,142.15,142.21,142.06,142.19,12300.0,88.0746,88.1117,88.0188,88.0994,12300.0
2012-09-20 12:25:00,142.19,142.19,141.85,141.88,19000.0,88.0994,88.0994,87.8887,87.9073,19000.0
2012-09-20 12:30:00,141.89,142.1,141.89,142.04,5800.0,87.9135,88.0436,87.9135,88.0064,5800.0
2012-09-20 12:35:00,142.06,142.21,142.06,142.15,5000.0,88.0188,88.1117,88.0188,88.0746,5000.0
2012-09-20 12:40:00,142.14,142.23,142.08,142.12,3700.0,88.0684,88.1241,88.0312,88.056,3700.0
2012-09-20 12:45:00,142.14,142.14,141.91,141.91,5500.0,88.0684,88.0684,87.9259,87.9259,5500.0
2012-09-20 12:50:00,141.89,142.12,141.89,142.09,2900.0,87.9135,88.056,87.9135,88.0374,2900.0
2012-09-20 12:55:00,142.06,142.1,141.92,142.07,2900.0,88.0188,88.0436,87.9321,88.025,2900.0
2012-09-20 13:00:00,142.13,142.16,142.05,142.05,17400.0,88.0622,88.0808,88.0126,88.0126,17400.0
2012-09-20 13:05:00,142.05,142.1,142.02,142.05,6000.0,88.0126,88.0436,87.994,88.0126,6000.0
2012-09-20 13:10:00,142.07,142.07,141.96,141.96,5900.0,88.025,88.025,87.9568,87.9568,5900.0
2012-09-20 13:15:00,141.98,142.01,141.91,141.97,2800.0,87.9692,87.9878,87.9259,87.963,2800.0
2012-09-20 13:20:00,141.98,142.04,141.95,142.02,5800.0,87.9692,88.0064,87.9506,87.994,5800.0
2012-09-20 13:25:00,142.01,142.02,141.92,141.99,4400.0,87.9878,87.994,87.9321,87.9754,4400.0
2012-09-20 13:30:00,142.03,142.04,141.95,142.0,9900.0,88.0002,88.0064,87.9506,87.9816,9900.0
2012-09-20 13:35:00,142.0,142.03,141.83,141.84,13700.0,87.9816,88.0002,87.8763,87.8825,13700.0
2012-09-20 13:40:00,141.85,141.95,141.83,141.89,21200.0,87.8887,87.9506,87.8763,87.9135,21200.0
2012-09-20 13:45:00,141.89,141.89,141.46,141.51,23000.0,87.9135,87.9135,87.6471,87.678,23000.0
2012-09-20 13:50:00,141.5,141.6,141.49,141.55,6900.0,87.6718,87.7338,87.6656,87.7028,6900.0
2012-09-20 13:55:00,141.63,141.84,141.59,141.84,3600.0,87.7524,87.8825,87.7276,87.8825,3600.0
2012-09-20 14:00:00,141.84,141.85,141.69,141.69,5400.0,87.8825,87.8887,87.7896,87.7896,5400.0
2012-09-20 14:05:00,141.7,141.78,141.69,141.78,6200.0,87.7958,87.8453,87.7896,87.8453,6200.0
2012-09-20 14:10:00,141.8,141.9,141.8,141.9,5400.0,87.8577,87.9197,87.8577,87.9197,5400.0
2012-09-20 14:15:00,141.96,142.02,141.92,141.92,14000.0,87.9568,87.994,87.9321,87.9321,14000.0
2012-09-20 14:20:00,141.92,142.01,141.92,142.0,4800.0,87.9321,87.9878,87.9321,87.9816,4800.0
2012-09-20 14:25:00,142.0,142.0,141.91,141.95,5000.0,87.9816,87.9816,87.9259,87.9506,5000.0
2012-09-20 14:30:00,141.99,142.14,141.95,142.14,6300.0,87.9754,88.0684,87.9506,88.0684,6300.0
2012-09-20 14:35:00,142.18,142.19,142.01,142.01,6600.0,88.0932,88.0994,87.9878,87.9878,6600.0
2012-09-20 14:40:00,142.03,142.06,141.77,141.77,6500.0,88.0002,88.0188,87.8391,87.8391,6500.0
2012-09-20 14:45:00,141.82,141.9,141.8,141.89,5300.0,87.8701,87.9197,87.8577,87.9135,5300.0
2012-09-20 14:50:00,141.9,141.96,141.89,141.91,6200.0,87.9197,87.9568,87.9135,87.9259,6200.0
2012-09-20 14:55:00,141.86,141.89,141.69,141.74,7500.0,87.8949,87.9135,87.7896,87.8205,7500.0
2012-09-20 15:00:00,141.75,141.88,141.75,141.87,6300.0,87.8267,87.9073,87.8267,87.9011,6300.0
2012-09-20 15:05:00,141.88,142.08,141.88,142.06,9500.0,87.9073,88.0312,87.9073,88.0188,9500.0
2012-09-20 15:10:00,142.08,142.1,142.0,142.05,7900.0,88.0312,88.0436,87.9816,88.0126,7900.0
2012-09-20 15:15:00,142.04,142.14,142.02,142.09,5100.0,88.0064,88.0684,87.994,88.0374,5100.0
2012-09-20 15:20:00,142.06,142.13,142.01,142.01,7100.0,88.0188,88.0622,87.9878,87.9878,7100.0
2012-09-20 15:25:00,142.01,142.19,142.0,142.15,8000.0,87.9878,88.0994,87.9816,88.0746,8000.0
2012-09-20 15:30:00,142.14,142.15,142.0,142.0,8200.0,88.0684,88.0746,87.9816,87.9816,8200.0
2012-09-20 15:35:00,142.02,142.09,141.95,142.05,14300.0,87.994,88.0374,87.9506,88.0126,14300.0
2012-09-20 15:40:00,142.05,142.11,142.02,142.05,16300.0,88.0126,88.0498,87.994,88.0126,16300.0
2012-09-20 15:45:00,142.05,142.06,141.9,142.0,19000.0,88.0126,88.0188,87.9197,87.9816,19000.0
2012-09-20 15:50:00,142.01,142.2,142.0,142.12,25100.0,87.9878,88.1055,87.9816,88.056,25100.0
2012-09-20 15:55:00,142.13,142.24,142.1,142.23,114000.0,88.0622,88.1303,88.0436,88.1241,114000.0
2012-09-21 09:30:00,142.25,142.48,142.2,142.26,151400.0,88.1365,88.279,88.1055,88.1427,151400.0
2012-09-21 09:35:00,142.18,142.25,141.84,141.9,23200.0,88.0932,88.1365,87.8825,87.9197,23200.0
2012-09-21 09:40:00,141.97,142.01,141.74,141.91,13400.0,87.963,87.9878,87.8205,87.9259,13400.0
2012-09-21 09:45:00,141.9,142.02,141.88,141.91,10900.0,87.9197,87.994,87.9073,87.9259,10900.0
2012-09-21 09:50:00,141.89,141.95,141.81,141.89,12500.0,87.9135,87.9506,87.8639,87.9135,12500.0
2012-09-21 09:55:00,141.86,142.09,141.86,142.09,7600.0,87.8949,88.0374,87.8949,88.0374,7600.0
2012-09-21 10:00:00,142.06,142.06,141.85,141.96,10000.0,88.0188,88.0188,87.8887,87.9568,10000.0
2012-09-21 10:05:00,141.97,142.06,141.9,141.94,9700.0,87.963,88.0188,87.9197,87.9445,9700.0
2012-09-21 10:10:00,141.91,141.92,141.74,141.76,6400.0,87.9259,87.9321,87.8205,87.8329,6400.0
2012-09-21 10:15:00,141.76,141.76,141.61,141.67,7000.0,87.8329,87.8329,87.74,87.7772,7000.0
2012-09-21 10:20:00,141.69,141.88,141.63,141.87,7600.0,87.7896,87.9073,87.7524,87.9011,7600.0
2012-09-21 10:25:00,141.8,142.01,141.8,141.98,10000.0,87.8577,87.9878,87.8577,87.9692,10000.0
2012-09-21 10:30:00,141.98,141.98,141.85,141.87,5400.0,87.9692,87.9692,87.8887,87.9011,5400.0
2012-09-21 10:35:00,141.88,141.92,141.84,141.88,5900.0,87.9073,87.9321,87.8825,87.9073,5900.0
2012-09-21 10:40:00,141.9,141.97,141.87,141.92,6000.0,87.9197,87.963,87.9011,87.9321,6000.0
2012-09-21 10:45:00,141.9,141.95,141.81,141.81,3300.0,87.9197,87.9506,87.8639,87.8639,3300.0
2012-09-21 10:50:00,141.81,141.86,141.74,141.79,3900.0,87.8639,87.8949,87.8205,87.8515,3900.0
2012-09-21 10:55:00,141.75,141.81,141.72,141.76,14800.0,87.8267,87.8639,87.8081,87.8329,14800.0
2012-09-21 11:00:00,141.77,141.79,141.75,141.76,3900.0,87.8391,87.8515,87.8267,87.8329,3900.0
2012-09-21 11:05:00,141.78,141.81,141.7,141.72,2900.0,87.8453,87.8639,87.7958,87.8081,2900.0
2012-09-21 11:10:00,141.7,141.74,141.6,141.67,20000.0,87.7958,87.8205,87.7338,87.7772,20000.0
2012-09-21 11:15:00,141.69,141.86,141.62,141.85,2200.0,87.7896,87.8949,87.7462,87.8887,2200.0
2012-09-21 11:20:00,141.86,141.93,141.84,141.9,5600.0,87.8949,87.9383,87.8825,87.9197,5600.0
2012-09-21 11:25:00,141.91,141.93,141.86,141.88,3900.0,87.9259,87.9383,87.8949,87.9073,3900.0
2012-09-21 11:30:00,141.89,141.97,141.88,141.9,6400.0,87.9135,87.963,87.9073,87.9197,6400.0
2012-09-21 11:35:00,141.9,141.9,141.84,141.86,4300.0,87.9197,87.9197,87.8825,87.8949,4300.0
2012-09-21 11:40:00,141.93,142.05,141.89,142.01,5300.0,87.9383,88.0126,87.9135,87.9878,5300.0
2012-09-21 11:45:00,142.06,142.14,141.83,141.83,3800.0,88.0188,88.0684,87.8763,87.8763,3800.0
2012-09-21 11:50:00,141.83,141.85,141.75,141.75,1400.0,87.8763,87.8887,87.8267,87.8267,1400.0
2012-09-21 11:55:00,141.72,141.83,141.66,141.68,3600.0,87.8081,87.8763,87.771,87.7834,3600.0
2012-09-21 12:00:00,141.65,141.77,141.6,141.7,3600.0,87.7648,87.8391,87.7338,87.7958,3600.0
2012-09-21 12:05:00,141.68,141.7,141.6,141.7,4600.0,87.7834,87.7958,87.7338,87.7958,4600.0
2012-09-21 12:10:00,141.65,141.74,141.64,141.67,3200.0,87.7648,87.8205,87.7586,87.7772,3200.0
2012-09-21 12:15:00,141.7,141.81,141.69,141.72,4300.0,87.7958,87.8639,87.7896,87.8081,4300.0
2012-09-21 12:20:00,141.74,141.87,141.74,141.87,3600.0,87.8205,87.9011,87.8205,87.9011,3600.0
2012-09-21 12:25:00,141.85,141.97,141.76,141.97,3400.0,87.8887,87.963,87.8329,87.963,3400.0
2012-09-21 12:30:00,142.0,142.05,141.94,142.05,2400.0,87.9816,88.0126,87.9445,88.0126,2400.0
2012-09-21 12:35:00,142.03,142.08,142.02,142.05,2900.0,88.0002,88.0312,87.994,88.0126,2900.0
2012-09-21 12:40:00,142.09,142.09,142.01,142.02,5100.0,88.0374,88.0374,87.9878,87.994,5100.0
2012-09-21 12:45:00,142.05,142.13,142.05,142.09,14500.0,88.0126,88.0622,88.0126,88.0374,14500.0
2012-09-21 12:50:00,142.06,142.08,141.98,141.98,2100.0,88.0188,88.0312,87.9692,87.9692,2100.0
2012-09-21 12:55:00,142.02,142.02,141.98,141.98,600.0,87.994,87.994,87.9692,87.9692,600.0
2012-09-21 13:00:00,141.98,142.06,141.97,142.03,3500.0,87.9692,88.0188,87.963,88.0002,3500.0
2012-09-21 13:05:00,142.03,142.09,142.03,142.09,6200.0,88.0002,88.0374,88.0002,88.0374,6200.0
2012-09-21 13:10:00,142.04,142.12,142.03,142.07,5600.0,88.0064,88.056,88.0002,88.025,5600.0
2012-09-21 13:15:00,142.06,142.23,142.06,142.23,5900.0,88.0188,88.1241,88.0188,88.1241,5900.0
2012-09-21 13:20:00,142.21,142.21,142.12,142.12,2600.0,88.1117,88.1117,88.056,88.056,2600.0
2012-09-21 13:25:00,142.1,142.19,142.1,142.17,1400.0,88.0436,88.0994,88.0436,88.087,1400.0
2012-09-21 13:30:00,142.16,142.17,142.13,142.15,4500.0,88.0808,88.087,88.0622,88.0746,4500.0
2012-09-21 13:35:00,142.15,142.21,142.14,142.19,4500.0,88.0746,88.1117,88.0684,88.0994,4500.0
2012-09-21 13:40:00,142.22,142.24,142.18,142.21,5900.0,88.1179,88.1303,88.0932,88.1117,5900.0
2012-09-21 13:45:00,142.24,142.25,142.17,142.21,3700.0,88.1303,88.1365,88.087,88.1117,3700.0
2012-09-21 13:50:00,142.18,142.18,142.16,142.18,900.0,88.0932,88.0932,88.0808,88.0932,900.0
2012-09-21 13:55:00,142.11,142.23,142.06,142.16,6100.0,88.0498,88.1241,88.0188,88.0808,6100.0
2012-09-21 14:00:00,142.19,142.19,142.1,142.1,1500.0,88.0994,88.0994,88.0436,88.0436,1500.0
2012-09-21 14:05:00,142.09,142.15,142.09,142.1,1900.0,88.0374,88.0746,88.0374,88.0436,1900.0
2012-09-21 14:10:00,142.1,142.2,142.09,142.15,4400.0,88.0436,88.1055,88.0374,88.0746,4400.0
2012-09-21 14:15:00,142.18,142.2,142.01,142.01,10800.0,88.0932,88.1055,87.9878,87.9878,10800.0
2012-09-21 14:20:00,142.0,142.05,141.95,142.05,6700.0,87.9816,88.0126,87.9506,88.0126,6700.0
2012-09-21 14:25:00,142.06,142.1,142.03,142.09,7500.0,88.0188,88.0436,88.0002,88.0374,7500.0
2012-09-21 14:30:00,142.08,142.11,142.0,142.06,5300.0,88.0312,88.0498,87.9816,88.0188,5300.0
2012-09-21 14:35:00,142.05,142.11,142.02,142.02,4200.0,88.0126,88.0498,87.994,87.994,4200.0
2012-09-21 14:40:00,142.04,142.12,142.04,142.12,4500.0,88.0064,88.056,88.0064,88.056,4500.0
2012-09-21 14:45:00,142.14,142.17,142.11,142.15,4200.0,88.0684,88.087,88.0498,88.0746,4200.0
2012-09-21 14:50:00,142.16,142.18,142.11,142.17,3700.0,88.0808,88.0932,88.0498,88.087,3700.0
2012-09-21 14:55:00,142.18,142.33,142.18,142.33,4700.0,88.0932,88.1861,88.0932,88.1861,4700.0
2012-09-21 15:00:00,142.32,142.32,142.22,142.28,14200.0,88.1799,88.1799,88.1179,88.1551,14200.0
2012-09-21 15:05:00,142.31,142.34,142.27,142.27,5800.0,88.1737,88.1923,88.1489,88.1489,5800.0
2012-09-21 15:10:00,142.28,142.42,142.25,142.4,7300.0,88.1551,88.2419,88.1365,88.2295,7300.0
2012-09-21 15:15:00,142.41,142.46,142.32,142.32,15500.0,88.2357,88.2666,88.1799,88.1799,15500.0
2012-09-21 15:20:00,142.34,142.37,142.31,142.36,6000.0,88.1923,88.2109,88.1737,88.2047,6000.0
2012-09-21 15:25:00,142.35,142.35,142.15,142.15,7800.0,88.1985,88.1985,88.0746,88.0746,7800.0
2012-09-21 15:30:00,142.17,142.26,142.17,142.25,9100.0,88.087,88.1427,88.087,88.1365,9100.0
2012-09-21 15:35:00,142.22,142.28,142.2,142.2,8300.0,88.1179,88.1551,88.1055,88.1055,8300.0
2012-09-21 15:40:00,142.21,142.34,142.13,142.18,18100.0,88.1117,88.1923,88.0622,88.0932,18100.0
2012-09-21 15:45:00,142.19,142.19,141.83,141.89,35000.0,88.0994,88.0994,87.8763,87.9135,35000.0
2012-09-21 15:50:00,141.89,142.05,141.88,141.96,46100.0,87.9135,88.0126,87.9073,87.9568,46100.0
2012-09-21 15:55:00,141.97,141.97,141.51,141.51,170700.0,87.963,87.963,87.678,87.678,170700.0
2012-09-24 09:30:00,141.16,141.43,140.77,141.43,10100.0,87.4612,87.6285,87.2195,87.6285,10100.0
2012-09-24 09:35:00,141.23,141.84,141.21,141.84,900.0,87.5045,87.8825,87.4922,87.8825,900.0
2012-09-24 09:40:00,141.79,141.86,141.46,141.46,5200.0,87.8515,87.8949,87.6471,87.6471,5200.0
2012-09-24 09:45:00,141.48,141.58,141.15,141.35,12200.0,87.6594,87.7214,87.455,87.5789,12200.0
2012-09-24 09:50:00,141.33,141.4,141.17,141.2,6600.0,87.5665,87.6099,87.4674,87.486,6600.0
2012-09-24 09:55:00,141.24,141.27,140.94,140.94,9600.0,87.5107,87.5293,87.3249,87.3249,9600.0
2012-09-24 10:00:00,140.97,141.4,140.96,141.4,8700.0,87.3435,87.6099,87.3373,87.6099,8700.0
2012-09-24 10:05:00,141.35,141.41,140.99,141.04,13300.0,87.5789,87.6161,87.3558,87.3868,13300.0
2012-09-24 10:10:00,141.0,141.03,140.82,140.83,3900.0,87.362,87.3806,87.2505,87.2567,3900.0
2012-09-24 10:15:00,140.9,141.12,140.9,141.04,13500.0,87.3001,87.4364,87.3001,87.3868,13500.0
2012-09-24 10:20:00,141.05,141.2,140.77,141.05,11900.0,87.393,87.486,87.2195,87.393,11900.0
2012-09-24 10:25:00,141.05,141.26,141.0,141.23,15500.0,87.393,87.5231,87.362,87.5045,15500.0
2012-09-24 10:30:00,141.24,141.41,141.22,141.36,4800.0,87.5107,87.6161,87.4983,87.5851,4800.0
2012-09-24 10:35:00,141.36,141.36,141.21,141.25,3000.0,87.5851,87.5851,87.4922,87.5169,3000.0
2012-09-24 10:40:00,141.31,141.31,141.17,141.21,7700.0,87.5541,87.5541,87.4674,87.4922,7700.0
2012-09-24 10:45:00,141.21,141.23,141.17,141.19,4000.0,87.4922,87.5045,87.4674,87.4798,4000.0
2012-09-24 10:50:00,141.22,141.22,141.03,141.22,5700.0,87.4983,87.4983,87.3806,87.4983,5700.0
2012-09-24 10:55:00,141.2,141.34,141.2,141.31,21900.0,87.486,87.5727,87.486,87.5541,21900.0
2012-09-24 11:00:00,141.25,141.34,141.25,141.28,5900.0,87.5169,87.5727,87.5169,87.5355,5900.0
2012-09-24 11:05:00,141.28,141.34,141.27,141.3,1900.0,87.5355,87.5727,87.5293,87.5479,1900.0
2012-09-24 11:10:00,141.27,141.3,141.23,141.3,4100.0,87.5293,87.5479,87.5045,87.5479,4100.0
2012-09-24 11:15:00,141.27,141.28,141.09,141.09,4500.0,87.5293,87.5355,87.4178,87.4178,4500.0
2012-09-24 11:20:00,141.11,141.12,140.98,140.98,3600.0,87.4302,87.4364,87.3496,87.3496,3600.0
2012-09-24 11:25:00,140.99,141.03,140.87,140.92,5400.0,87.3558,87.3806,87.2815,87.3125,5400.0
2012-09-24 11:30:00,140.95,140.98,140.85,140.87,3100.0,87.3311,87.3496,87.2691,87.2815,3100.0
2012-09-24 11:35:00,140.85,140.99,140.84,140.93,4700.0,87.2691,87.3558,87.2629,87.3187,4700.0
2012-09-24 11:40:00,140.93,141.23,140.92,141.19,6100.0,87.3187,87.5045,87.3125,87.4798,6100.0
2012-09-24 11:45:00,141.23,141.24,141.16,141.22,900.0,87.5045,87.5107,87.4612,87.4983,900.0
2012-09-24 11:50:00,141.22,141.25,141.17,141.21,4100.0,87.4983,87.5169,87.4674,87.4922,4100.0
2012-09-24 11:55:00,141.21,141.42,141.19,141.36,2700.0,87.4922,87.6223,87.4798,87.5851,2700.0
2012-09-24 12:00:00,141.33,141.35,141.27,141.29,2900.0,87.5665,87.5789,87.5293,87.5417,2900.0
2012-09-24 12:05:00,141.33,141.39,141.31,141.31,2700.0,87.5665,87.6037,87.5541,87.5541,2700.0
2012-09-24 12:10:00,141.34,141.49,141.32,141.32,3600.0,87.5727,87.6656,87.5603,87.5603,3600.0
2012-09-24 12:15:00,141.34,141.34,141.06,141.06,13000.0,87.5727,87.5727,87.3992,87.3992,13000.0
2012-09-24 12:20:00,141.06,141.16,140.92,140.94,2500.0,87.3992,87.4612,87.3125,87.3249,2500.0
2012-09-24 12:25:00,141.01,141.09,141.0,141.06,1500.0,87.3682,87.4178,87.362,87.3992,1500.0
2012-09-24 12:30:00,141.07,141.12,140.98,141.01,3300.0,87.4054,87.4364,87.3496,87.3682,3300.0
2012-09-24 12:35:00,141.01,141.04,140.97,140.97,1900.0,87.3682,87.3868,87.3435,87.3435,1900.0
2012-09-24 12:40:00,140.95,140.96,140.9,140.96,1900.0,87.3311,87.3373,87.3001,87.3373,1900.0
2012-09-24 12:45:00,140.99,141.02,140.81,140.83,4500.0,87.3558,87.3744,87.2443,87.2567,4500.0
2012-09-24 12:50:00,140.86,140.86,140.83,140.83,1600.0,87.2753,87.2753,87.2567,87.2567,1600.0
2012-09-24 12:55:00,140.79,140.86,140.75,140.84,3000.0,87.2319,87.2753,87.2071,87.2629,3000.0
2012-09-24 13:00:00,140.89,140.89,140.84,140.87,6000.0,87.2939,87.2939,87.2629,87.2815,6000.0
2012-09-24 13:05:00,140.86,140.9,140.75,140.87,7800.0,87.2753,87.3001,87.2071,87.2815,7800.0
2012-09-24 13:10:00,140.87,140.9,140.87,140.89,700.0,87.2815,87.3001,87.2815,87.2939,700.0
2012-09-24 13:15:00,140.79,140.97,140.77,140.95,11100.0,87.2319,87.3435,87.2195,87.3311,11100.0
2012-09-24 13:20:00,140.99,141.06,140.98,141.04,2000.0,87.3558,87.3992,87.3496,87.3868,2000.0
2012-09-24 13:25:00,141.02,141.12,141.0,141.02,4500.0,87.3744,87.4364,87.362,87.3744,4500.0
2012-09-24 13:30:00,141.04,141.04,140.94,140.96,2400.0,87.3868,87.3868,87.3249,87.3373,2400.0
2012-09-24 13:35:00,140.93,140.99,140.89,140.93,14300.0,87.3187,87.3558,87.2939,87.3187,14300.0
2012-09-24 13:40:00,140.92,140.99,140.91,140.94,2400.0,87.3125,87.3558,87.3063,87.3249,2400.0
2012-09-24 13:45:00,140.94,140.94,140.85,140.92,8300.0,87.3249,87.3249,87.2691,87.3125,8300.0
2012-09-24 13:50:00,140.92,140.96,140.87,140.9,3700.0,87.3125,87.3373,87.2815,87.3001,3700.0
2012-09-24 13:55:00,140.91,140.94,140.79,140.83,3300.0,87.3063,87.3249,87.2319,87.2567,3300.0
2012-09-24 14:00:00,140.82,140.96,140.82,140.96,4500.0,87.2505,87.3373,87.2505,87.3373,4500.0
2012-09-24 14:05:00,140.91,140.91,140.75,140.76,5600.0,87.3063,87.3063,87.2071,87.2133,5600.0
2012-09-24 14:10:00,140.74,140.77,140.7,140.72,5200.0,87.2009,87.2195,87.1762,87.1886,5200.0
2012-09-24 14:15:00,140.74,140.83,140.7,140.82,1900.0,87.2009,87.2567,87.1762,87.2505,1900.0
2012-09-24 14:20:00,140.82,140.85,140.77,140.79,2900.0,87.2505,87.2691,87.2195,87.2319,2900.0
2012-09-24 14:25:00,140.81,140.86,140.8,140.83,10300.0,87.2443,87.2753,87.2381,87.2567,10300.0
2012-09-24 14:30:00,140.85,140.92,140.73,140.8,7100.0,87.2691,87.3125,87.1948,87.2381,7100.0
2012-09-24 14:35:00,140.84,140.95,140.84,140.95,3900.0,87.2629,87.3311,87.2629,87.3311,3900.0
2012-09-24 14:40:00,140.97,140.97,140.89,140.92,3400.0,87.3435,87.3435,87.2939,87.3125,3400.0
2012-09-24 14:45:00,140.91,141.03,140.91,141.0,12400.0,87.3063,87.3806,87.3063,87.362,12400.0
2012-09-24 14:50:00,141.06,141.16,140.93,140.96,6200.0,87.3992,87.4612,87.3187,87.3373,6200.0
2012-09-24 14:55:00,140.97,141.0,140.91,140.96,16700.0,87.3435,87.362,87.3063,87.3373,16700.0
2012-09-24 15:00:00,140.96,140.98,140.88,140.88,10800.0,87.3373,87.3496,87.2877,87.2877,10800.0
2012-09-24 15:05:00,140.89,140.94,140.84,140.85,4800.0,87.2939,87.3249,87.2629,87.2691,4800.0
2012-09-24 15:10:00,140.85,140.99,140.81,140.99,6700.0,87.2691,87.3558,87.2443,87.3558,6700.0
2012-09-24 15:15:00,141.01,141.13,141.0,141.13,9600.0,87.3682,87.4426,87.362,87.4426,9600.0
2012-09-24 15:20:00,141.13,141.2,141.11,141.18,7400.0,87.4426,87.486,87.4302,87.4736,7400.0
2012-09-24 15:25:00,141.16,141.24,141.13,141.24,6000.0,87.4612,87.5107,87.4426,87.5107,6000.0
2012-09-24 15:30:00,141.2,141.22,141.15,141.19,9900.0,87.486,87.4983,87.455,87.4798,9900.0
2012-09-24 15:35:00,141.2,141.3,141.2,141.28,9700.0,87.486,87.5479,87.486,87.5355,9700.0
2012-09-24 15:40:00,141.26,141.32,141.12,141.14,12000.0,87.5231,87.5603,87.4364,87.4488,12000.0
2012-09-24 15:45:00,141.14,141.18,141.01,141.06,11100.0,87.4488,87.4736,87.3682,87.3992,11100.0
2012-09-24 15:50:00,141.06,141.06,140.87,140.96,21800.0,87.3992,87.3992,87.2815,87.3373,21800.0
2012-09-24 15:55:00,140.94,140.94,140.71,140.93,52400.0,87.3249,87.3249,87.1824,87.3187,52400.0
2012-09-25 09:30:00,140.95,141.15,140.72,140.9,24400.0,87.3311,87.455,87.1886,87.3001,24400.0
2012-09-25 09:35:00,140.8,141.0,140.71,141.0,14100.0,87.2381,87.362,87.1824,87.362,14100.0
2012-09-25 09:40:00,141.07,141.36,141.07,141.36,5400.0,87.4054,87.5851,87.4054,87.5851,5400.0
2012-09-25 09:45:00,141.25,141.42,141.13,141.18,8800.0,87.5169,87.6223,87.4426,87.4736,8800.0
2012-09-25 09:50:00,141.05,141.08,140.99,141.08,4400.0,87.393,87.4116,87.3558,87.4116,4400.0
2012-09-25 09:55:00,141.06,141.32,141.04,141.24,5500.0,87.3992,87.5603,87.3868,87.5107,5500.0
2012-09-25 10:00:00,141.29,141.59,141.29,141.36,7800.0,87.5417,87.7276,87.5417,87.5851,7800.0
2012-09-25 10:05:00,141.37,141.61,141.37,141.6,3100.0,87.5913,87.74,87.5913,87.7338,3100.0
2012-09-25 10:10:00,141.62,141.69,141.44,141.5,5900.0,87.7462,87.7896,87.6347,87.6718,5900.0
2012-09-25 10:15:00,141.51,141.54,141.34,141.38,5200.0,87.678,87.6966,87.5727,87.5975,5200.0
2012-09-25 10:20:00,141.41,141.58,141.34,141.34,11500.0,87.6161,87.7214,87.5727,87.5727,11500.0
2012-09-25 10:25:00,141.37,141.41,141.21,141.32,3700.0,87.5913,87.6161,87.4922,87.5603,3700.0
2012-09-25 10:30:00,141.34,141.39,141.29,141.39,10600.0,87.5727,87.6037,87.5417,87.6037,10600.0
2012-09-25 10:35:00,141.37,141.42,141.21,141.21,4500.0,87.5913,87.6223,87.4922,87.4922,4500.0
2012-09-25 10:40:00,141.17,141.42,141.16,141.42,2500.0,87.4674,87.6223,87.4612,87.6223,2500.0
2012-09-25 10:45:00,141.42,141.53,141.4,141.53,3500.0,87.6223,87.6904,87.6099,87.6904,3500.0
2012-09-25 10:50:00,141.54,141.62,141.5,141.52,5200.0,87.6966,87.7462,87.6718,87.6842,5200.0
2012-09-25 10:55:00,141.52,141.52,141.41,141.43,1600.0,87.6842,87.6842,87.6161,87.6285,1600.0
2012-09-25 11:00:00,141.42,141.77,141.42,141.7,15000.0,87.6223,87.8391,87.6223,87.7958,15000.0
2012-09-25 11:05:00,141.71,141.75,141.48,141.48,3600.0,87.8019,87.8267,87.6594,87.6594,3600.0
2012-09-25 11:10:00,141.49,141.49,141.39,141.47,4100.0,87.6656,87.6656,87.6037,87.6532,4100.0
2012-09-25 11:15:00,141.46,141.47,141.4,141.4,1900.0,87.6471,87.6532,87.6099,87.6099,1900.0
2012-09-25 11:20:00,141.42,141.54,141.42,141.5,2800.0,87.6223,87.6966,87.6223,87.6718,2800.0
2012-09-25 11:25:00,141.55,141.55,141.38,141.46,4200.0,87.7028,87.7028,87.5975,87.6471,4200.0
2012-09-25 11:30:00,141.47,141.57,141.47,141.57,2600.0,87.6532,87.7152,87.6532,87.7152,2600.0
2012-09-25 11:35:00,141.56,141.65,141.53,141.61,19400.0,87.709,87.7648,87.6904,87.74,19400.0
2012-09-25 11:40:00,141.64,141.64,141.49,141.52,1500.0,87.7586,87.7586,87.6656,87.6842,1500.0
2012-09-25 11:45:00,141.52,141.69,141.5,141.69,3000.0,87.6842,87.7896,87.6718,87.7896,3000.0
2012-09-25 11:50:00,141.68,141.73,141.66,141.72,2300.0,87.7834,87.8143,87.771,87.8081,2300.0
2012-09-25 11:55:00,141.72,141.75,141.65,141.75,1800.0,87.8081,87.8267,87.7648,87.8267,1800.0
2012-09-25 12:00:00,141.7,141.7,141.53,141.54,2000.0,87.7958,87.7958,87.6904,87.6966,2000.0
2012-09-25 12:05:00,141.65,141.65,141.65,141.65,600.0,87.7648,87.7648,87.7648,87.7648,600.0
2012-09-25 12:10:00,141.7,141.71,141.65,141.65,2200.0,87.7958,87.8019,87.7648,87.7648,2200.0
2012-09-25 12:15:00,141.67,141.67,141.39,141.45,600.0,87.7772,87.7772,87.6037,87.6409,600.0
2012-09-25 12:20:00,141.45,141.47,141.4,141.47,2000.0,87.6409,87.6532,87.6099,87.6532,2000.0
2012-09-25 12:25:00,141.47,141.49,141.42,141.48,1400.0,87.6532,87.6656,87.6223,87.6594,1400.0
2012-09-25 12:30:00,141.49,141.59,141.47,141.59,7600.0,87.6656,87.7276,87.6532,87.7276,7600.0
2012-09-25 12:35:00,141.57,141.6,141.37,141.38,12700.0,87.7152,87.7338,87.5913,87.5975,12700.0
2012-09-25 12:40:00,141.38,141.46,141.34,141.44,9300.0,87.5975,87.6471,87.5727,87.6347,9300.0
2012-09-25 12:45:00,141.44,141.47,141.33,141.36,2300.0,87.6347,87.6532,87.5665,87.5851,2300.0
2012-09-25 12:50:00,141.4,141.46,141.4,141.45,4100.0,87.6099,87.6471,87.6099,87.6409,4100.0
2012-09-25 12:55:00,141.44,141.53,141.43,141.43,4700.0,87.6347,87.6904,87.6285,87.6285,4700.0
2012-09-25 13:00:00,141.43,141.44,141.31,141.36,5300.0,87.6285,87.6347,87.5541,87.5851,5300.0
2012-09-25 13:05:00,141.36,141.36,141.31,141.34,2800.0,87.5851,87.5851,87.5541,87.5727,2800.0
2012-09-25 13:10:00,141.34,141.37,141.25,141.26,2800.0,87.5727,87.5913,87.5169,87.5231,2800.0
2012-09-25 13:15:00,141.24,141.27,141.06,141.06,2800.0,87.5107,87.5293,87.3992,87.3992,2800.0
2012-09-25 13:20:00,141.05,141.08,140.94,140.97,3400.0,87.393,87.4116,87.3249,87.3435,3400.0
2012-09-25 13:25:00,140.95,140.99,140.91,140.97,2700.0,87.3311,87.3558,87.3063,87.3435,2700.0
2012-09-25 13:30:00,141.01,141.14,140.99,141.14,6500.0,87.3682,87.4488,87.3558,87.4488,6500.0
2012-09-25 13:35:00,141.18,141.18,141.15,141.16,2300.0,87.4736,87.4736,87.455,87.4612,2300.0
2012-09-25 13:40:00,141.12,141.12,141.03,141.03,2600.0,87.4364,87.4364,87.3806,87.3806,2600.0
2012-09-25 13:45:00,141.0,141.14,140.98,141.08,3200.0,87.362,87.4488,87.3496,87.4116,3200.0
2012-09-25 13:50:00,141.1,141.17,141.02,141.03,4700.0,87.424,87.4674,87.3744,87.3806,4700.0
2012-09-25 13:55:00,141.03,141.1,141.03,141.1,1600.0,87.3806,87.424,87.3806,87.424,1600.0
2012-09-25 14:00:00,141.1,141.1,140.99,141.07,3400.0,87.424,87.424,87.3558,87.4054,3400.0
2012-09-25 14:05:00,141.07,141.1,141.01,141.07,5700.0,87.4054,87.424,87.3682,87.4054,5700.0
2012-09-25 14:10:00,141.06,141.1,141.05,141.09,4600.0,87.3992,87.424,87.393,87.4178,4600.0
2012-09-25 14:15:00,141.07,141.08,140.81,140.82,11300.0,87.4054,87.4116,87.2443,87.2505,11300.0
2012-09-25 14:20:00,140.81,140.81,140.65,140.67,8200.0,87.2443,87.2443,87.1452,87.1576,8200.0
2012-09-25 14:25:00,140.66,140.7,140.57,140.66,10000.0,87.1514,87.1762,87.0956,87.1514,10000.0
2012-09-25 14:30:00,140.64,140.65,140.55,140.57,5200.0,87.139,87.1452,87.0832,87.0956,5200.0
2012-09-25 14:35:00,140.58,140.6,140.51,140.54,6500.0,87.1018,87.1142,87.0584,87.077,6500.0
2012-09-25 14:40:00,140.53,140.56,140.45,140.55,7300.0,87.0708,87.0894,87.0213,87.0832,7300.0
2012-09-25 14:45:00,140.55,140.7,140.41,140.68,5900.0,87.0832,87.1762,86.9965,87.1638,5900.0
2012-09-25 14:50:00,140.7,140.74,140.61,140.71,4800.0,87.1762,87.2009,87.1204,87.1824,4800.0
2012-09-25 14:55:00,140.74,140.77,140.69,140.72,4400.0,87.2009,87.2195,87.17,87.1886,4400.0
2012-09-25 15:00:00,140.7,140.72,140.64,140.7,3900.0,87.1762,87.1886,87.139,87.1762,3900.0
2012-09-25 15:05:00,140.73,140.75,140.59,140.61,8700.0,87.1948,87.2071,87.108,87.1204,8700.0
2012-09-25 15:10:00,140.61,140.77,140.42,140.71,23800.0,87.1204,87.2195,87.0027,87.1824,23800.0
2012-09-25 15:15:00,140.73,140.78,140.64,140.7,10100.0,87.1948,87.2257,87.139,87.1762,10100.0
2012-09-25 15:20:00,140.76,140.81,140.69,140.72,9100.0,87.2133,87.2443,87.17,87.1886,9100.0
2012-09-25 15:25:00,140.71,140.73,140.54,140.6,11100.0,87.1824,87.1948,87.077,87.1142,11100.0
2012-09-25 15:30:00,140.57,140.64,140.54,140.64,13900.0,87.0956,87.139,87.077,87.139,13900.0
2012-09-25 15:35:00,140.67,140.71,140.36,140.36,16400.0,87.1576,87.1824,86.9655,86.9655,16400.0
2012-09-25 15:40:00,140.35,140.39,140.17,140.17,23400.0,86.9593,86.9841,86.8478,86.8478,23400.0
2012-09-25 15:45:00,140.15,140.24,139.99,140.17,23500.0,86.8354,86.8912,86.7363,86.8478,23500.0
2012-09-25 15:50:00,140.13,140.31,139.97,140.03,39600.0,86.823,86.9345,86.7239,86.761,39600.0
2012-09-25 15:55:00,140.02,140.03,139.66,139.79,103700.0,86.7548,86.761,86.5318,86.6123,103700.0
2012-09-26 09:30:00,138.86,139.83,138.44,139.54,27800.0,86.0361,86.6371,85.7759,86.4574,27800.0
2012-09-26 09:35:00,139.86,139.89,139.44,139.44,8700.0,86.6557,86.6743,86.3955,86.3955,8700.0
2012-09-26 09:40:00,139.51,139.61,139.3,139.46,9200.0,86.4389,86.5008,86.3087,86.4079,9200.0
2012-09-26 09:45:00,139.57,139.8,139.51,139.66,4600.0,86.476,86.6185,86.4389,86.5318,4600.0
2012-09-26 09:50:00,139.78,139.91,139.62,139.77,8300.0,86.6061,86.6867,86.507,86.5999,8300.0
2012-09-26 09:55:00,139.72,140.09,139.72,139.87,6800.0,86.569,86.7982,86.569,86.6619,6800.0
2012-09-26 10:00:00,139.81,139.83,139.49,139.6,13000.0,86.6247,86.6371,86.4265,86.4946,13000.0
2012-09-26 10:05:00,139.53,139.56,139.32,139.56,7600.0,86.4512,86.4698,86.3211,86.4698,7600.0
2012-09-26 10:10:00,139.63,139.7,139.6,139.67,3600.0,86.5132,86.5566,86.4946,86.538,3600.0
2012-09-26 10:15:00,139.67,139.92,139.65,139.85,4400.0,86.538,86.6929,86.5256,86.6495,4400.0
2012-09-26 10:20:00,139.93,139.93,139.7,139.89,8900.0,86.6991,86.6991,86.5566,86.6743,8900.0
2012-09-26 10:25:00,139.89,139.95,139.83,139.87,5800.0,86.6743,86.7115,86.6371,86.6619,5800.0
2012-09-26 10:30:00,139.92,140.11,139.83,140.01,9900.0,86.6929,86.8106,86.6371,86.7486,9900.0
2012-09-26 10:35:00,140.05,140.05,139.63,139.82,3800.0,86.7734,86.7734,86.5132,86.6309,3800.0
2012-09-26 10:40:00,139.73,139.94,139.72,139.94,1900.0,86.5752,86.7053,86.569,86.7053,1900.0
2012-09-26 10:45:00,139.96,140.27,139.96,140.27,1400.0,86.7177,86.9097,86.7177,86.9097,1400.0
2012-09-26 10:50:00,140.2,140.2,140.02,140.09,3200.0,86.8664,86.8664,86.7548,86.7982,3200.0
2012-09-26 10:55:00,140.09,140.23,140.09,140.2,8100.0,86.7982,86.885,86.7982,86.8664,8100.0
2012-09-26 11:00:00,140.13,140.23,140.07,140.07,6600.0,86.823,86.885,86.7858,86.7858,6600.0
2012-09-26 11:05:00,140.08,140.18,140.07,140.15,2500.0,86.792,86.854,86.7858,86.8354,2500.0
2012-09-26 11:10:00,140.19,140.24,139.9,140.11,4800.0,86.8602,86.8912,86.6805,86.8106,4800.0
2012-09-26 11:15:00,140.11,140.34,140.07,140.27,10900.0,86.8106,86.9531,86.7858,86.9097,10900.0
2012-09-26 11:20:00,140.31,140.34,140.19,140.25,15000.0,86.9345,86.9531,86.8602,86.8973,15000.0
2012-09-26 11:25:00,140.23,140.28,140.19,140.19,3800.0,86.885,86.9159,86.8602,86.8602,3800.0
2012-09-26 11:30:00,140.23,140.3,140.16,140.27,2700.0,86.885,86.9283,86.8416,86.9097,2700.0
2012-09-26 11:35:00,140.27,140.27,140.2,140.25,1400.0,86.9097,86.9097,86.8664,86.8973,1400.0
2012-09-26 11:40:00,140.25,140.35,140.21,140.22,9000.0,86.8973,86.9593,86.8726,86.8788,9000.0
2012-09-26 11:45:00,140.26,140.29,140.03,140.03,18300.0,86.9035,86.9221,86.761,86.761,18300.0
2012-09-26 11:50:00,139.98,139.98,139.85,139.89,2000.0,86.7301,86.7301,86.6495,86.6743,2000.0
2012-09-26 11:55:00,139.77,139.8,139.67,139.79,1500.0,86.5999,86.6185,86.538,86.6123,1500.0
2012-09-26 12:00:00,139.81,139.92,139.75,139.78,4300.0,86.6247,86.6929,86.5876,86.6061,4300.0
2012-09-26 12:05:00,139.79,139.92,139.79,139.89,10800.0,86.6123,86.6929,86.6123,86.6743,10800.0
2012-09-26 12:10:00,139.9,140.0,139.88,140.0,9300.0,86.6805,86.7425,86.6681,86.7425,9300.0
2012-09-26 12:15:00,139.99,140.22,139.99,140.2,8500.0,86.7363,86.8788,86.7363,86.8664,8500.0
2012-09-26 12:20:00,140.21,140.24,140.09,140.12,5300.0,86.8726,86.8912,86.7982,86.8168,5300.0
2012-09-26 12:25:00,140.14,140.16,139.93,140.03,6800.0,86.8292,86.8416,86.6991,86.761,6800.0
2012-09-26 12:30:00,139.98,140.08,139.89,140.08,5700.0,86.7301,86.792,86.6743,86.792,5700.0
2012-09-26 12:35:00,140.06,140.12,140.03,140.12,1600.0,86.7796,86.8168,86.761,86.8168,1600.0
2012-09-26 12:40:00,140.13,140.25,140.13,140.23,7100.0,86.823,86.8973,86.823,86.885,7100.0
2012-09-26 12:45:00,140.21,140.23,140.15,140.23,4300.0,86.8726,86.885,86.8354,86.885,4300.0
2012-09-26 12:50:00,140.24,140.3,140.2,140.27,7100.0,86.8912,86.9283,86.8664,86.9097,7100.0
2012-09-26 12:55:00,140.25,140.28,140.15,140.17,12200.0,86.8973,86.9159,86.8354,86.8478,12200.0
2012-09-26 13:00:00,140.18,140.26,140.18,140.24,2500.0,86.854,86.9035,86.854,86.8912,2500.0
2012-09-26 13:05:00,140.24,140.39,140.2,140.31,5000.0,86.8912,86.9841,86.8664,86.9345,5000.0
2012-09-26 13:10:00,140.31,140.32,140.21,140.25,4000.0,86.9345,86.9407,86.8726,86.8973,4000.0
2012-09-26 13:15:00,140.22,140.24,140.17,140.2,1800.0,86.8788,86.8912,86.8478,86.8664,1800.0
2012-09-26 13:20:00,140.26,140.36,140.25,140.36,1000.0,86.9035,86.9655,86.8973,86.9655,1000.0
2012-09-26 13:25:00,140.33,140.37,140.18,140.18,7500.0,86.9469,86.9717,86.854,86.854,7500.0
2012-09-26 13:30:00,140.2,140.21,140.05,140.14,1100.0,86.8664,86.8726,86.7734,86.8292,1100.0
2012-09-26 13:35:00,140.12,140.12,139.97,140.03,5700.0,86.8168,86.8168,86.7239,86.761,5700.0
2012-09-26 13:40:00,140.02,140.08,139.97,140.07,6600.0,86.7548,86.792,86.7239,86.7858,6600.0
2012-09-26 13:45:00,140.02,140.08,139.93,140.01,8800.0,86.7548,86.792,86.6991,86.7486,8800.0
2012-09-26 13:50:00,139.99,140.02,139.9,139.9,3300.0,86.7363,86.7548,86.6805,86.6805,3300.0
2012-09-26 13:55:00,139.9,139.9,139.83,139.86,9900.0,86.6805,86.6805,86.6371,86.6557,9900.0
2012-09-26 14:00:00,139.86,140.02,139.86,139.97,7800.0,86.6557,86.7548,86.6557,86.7239,7800.0
2012-09-26 14:05:00,139.97,140.17,139.95,140.02,10600.0,86.7239,86.8478,86.7115,86.7548,10600.0
2012-09-26 14:10:00,140.01,140.12,139.88,139.88,7200.0,86.7486,86.8168,86.6681,86.6681,7200.0
2012-09-26 14:15:00,139.9,140.08,139.9,140.08,4600.0,86.6805,86.792,86.6805,86.792,4600.0
2012-09-26 14:20:00,140.1,140.14,139.97,139.97,5700.0,86.8044,86.8292,86.7239,86.7239,5700.0
2012-09-26 14:25:00,140.02,140.09,139.86,139.87,5100.0,86.7548,86.7982,86.6557,86.6619,5100.0
2012-09-26 14:30:00,139.87,139.96,139.75,139.96,11300.0,86.6619,86.7177,86.5876,86.7177,11300.0
2012-09-26 14:35:00,139.98,139.98,139.76,139.87,3500.0,86.7301,86.7301,86.5937,86.6619,3500.0
2012-09-26 14:40:00,139.8,139.98,139.8,139.9,5100.0,86.6185,86.7301,86.6185,86.6805,5100.0
2012-09-26 14:45:00,139.89,139.89,139.77,139.82,4400.0,86.6743,86.6743,86.5999,86.6309,4400.0
2012-09-26 14:50:00,139.8,139.84,139.52,139.59,6400.0,86.6185,86.6433,86.445,86.4884,6400.0
2012-09-26 14:55:00,139.6,139.67,139.54,139.67,1800.0,86.4946,86.538,86.4574,86.538,1800.0
2012-09-26 15:00:00,139.66,139.66,139.58,139.63,3100.0,86.5318,86.5318,86.4822,86.5132,3100.0
2012-09-26 15:05:00,139.63,139.67,139.57,139.6,5500.0,86.5132,86.538,86.476,86.4946,5500.0
2012-09-26 15:10:00,139.63,139.64,139.56,139.56,4200.0,86.5132,86.5194,86.4698,86.4698,4200.0
2012-09-26 15:15:00,139.57,139.7,139.51,139.51,8800.0,86.476,86.5566,86.4389,86.4389,8800.0
2012-09-26 15:20:00,139.5,139.58,139.36,139.36,17000.0,86.4327,86.4822,86.3459,86.3459,17000.0
2012-09-26 15:25:00,139.32,139.46,139.28,139.3,12500.0,86.3211,86.4079,86.2963,86.3087,12500.0
2012-09-26 15:30:00,139.31,139.5,139.31,139.46,11000.0,86.3149,86.4327,86.3149,86.4079,11000.0
2012-09-26 15:35:00,139.46,139.56,139.37,139.52,6800.0,86.4079,86.4698,86.3521,86.445,6800.0
2012-09-26 15:40:00,139.58,139.69,139.52,139.69,6000.0,86.4822,86.5504,86.445,86.5504,6000.0
2012-09-26 15:45:00,139.68,139.68,139.49,139.51,19200.0,86.5442,86.5442,86.4265,86.4389,19200.0
2012-09-26 15:50:00,139.51,139.58,139.44,139.46,26900.0,86.4389,86.4822,86.3955,86.4079,26900.0
2012-09-26 15:55:00,139.44,139.49,139.26,139.37,66400.0,86.3955,86.4265,86.284,86.3521,66400.0
2012-09-27 09:30:00,139.81,140.0,139.41,139.58,8500.0,86.6247,86.7425,86.3769,86.4822,8500.0
2012-09-27 09:35:00,139.66,139.86,139.62,139.84,2900.0,86.5318,86.6557,86.507,86.6433,2900.0
2012-09-27 09:40:00,139.86,140.14,139.86,140.0,4400.0,86.6557,86.8292,86.6557,86.7425,4400.0
2012-09-27 09:45:00,139.89,140.02,139.86,139.88,4400.0,86.6743,86.7548,86.6557,86.6681,4400.0
2012-09-27 09:50:00,139.89,140.03,139.4,139.54,16600.0,86.6743,86.761,86.3707,86.4574,16600.0
2012-09-27 09:55:00,139.45,139.79,139.4,139.78,1400.0,86.4017,86.6123,86.3707,86.6061,1400.0
2012-09-27 10:00:00,139.6,139.75,139.46,139.75,4100.0,86.4946,86.5876,86.4079,86.5876,4100.0
2012-09-27 10:05:00,139.7,140.04,139.7,140.04,2400.0,86.5566,86.7672,86.5566,86.7672,2400.0
2012-09-27 10:10:00,139.95,140.0,139.85,139.97,4700.0,86.7115,86.7425,86.6495,86.7239,4700.0
2012-09-27 10:15:00,139.92,139.99,139.91,139.95,4400.0,86.6929,86.7363,86.6867,86.7115,4400.0
2012-09-27 10:20:00,139.95,140.08,139.9,139.99,6700.0,86.7115,86.792,86.6805,86.7363,6700.0
2012-09-27 10:25:00,140.04,140.13,139.87,140.0,2100.0,86.7672,86.823,86.6619,86.7425,2100.0
2012-09-27 10:30:00,139.89,139.99,139.82,139.97,5400.0,86.6743,86.7363,86.6309,86.7239,5400.0
2012-09-27 10:35:00,139.98,140.14,139.96,140.05,7500.0,86.7301,86.8292,86.7177,86.7734,7500.0
2012-09-27 10:40:00,140.06,140.14,140.04,140.04,4100.0,86.7796,86.8292,86.7672,86.7672,4100.0
2012-09-27 10:45:00,140.03,140.09,139.97,140.09,2900.0,86.761,86.7982,86.7239,86.7982,2900.0
2012-09-27 10:50:00,140.06,140.06,139.86,139.93,2600.0,86.7796,86.7796,86.6557,86.6991,2600.0
2012-09-27 10:55:00,140.0,140.13,140.0,140.08,5500.0,86.7425,86.823,86.7425,86.792,5500.0
2012-09-27 11:00:00,140.16,140.18,140.11,140.18,1500.0,86.8416,86.854,86.8106,86.854,1500.0
2012-09-27 11:05:00,140.1,140.2,140.09,140.13,4600.0,86.8044,86.8664,86.7982,86.823,4600.0
2012-09-27 11:10:00,140.1,140.2,140.04,140.17,1700.0,86.8044,86.8664,86.7672,86.8478,1700.0
2012-09-27 11:15:00,140.14,140.15,139.93,139.96,2700.0,86.8292,86.8354,86.6991,86.7177,2700.0
2012-09-27 11:20:00,139.92,139.93,139.67,139.68,3700.0,86.6929,86.6991,86.538,86.5442,3700.0
2012-09-27 11:25:00,139.67,139.8,139.54,139.8,3900.0,86.538,86.6185,86.4574,86.6185,3900.0
2012-09-27 11:30:00,139.77,139.77,139.62,139.62,400.0,86.5999,86.5999,86.507,86.507,400.0
2012-09-27 11:35:00,139.66,139.66,139.53,139.54,1700.0,86.5318,86.5318,86.4512,86.4574,1700.0
2012-09-27 11:40:00,139.58,139.78,139.58,139.78,1900.0,86.4822,86.6061,86.4822,86.6061,1900.0
2012-09-27 11:45:00,139.78,139.86,139.78,139.86,700.0,86.6061,86.6557,86.6061,86.6557,700.0
2012-09-27 11:50:00,139.86,139.94,139.81,139.86,2300.0,86.6557,86.7053,86.6247,86.6557,2300.0
2012-09-27 11:55:00,139.84,140.02,139.74,139.99,4000.0,86.6433,86.7548,86.5814,86.7363,4000.0
2012-09-27 12:00:00,140.0,140.09,139.96,140.04,4300.0,86.7425,86.7982,86.7177,86.7672,4300.0
2012-09-27 12:05:00,140.05,140.17,140.04,140.17,1300.0,86.7734,86.8478,86.7672,86.8478,1300.0
2012-09-27 12:10:00,140.16,140.25,140.1,140.21,1500.0,86.8416,86.8973,86.8044,86.8726,1500.0
2012-09-27 12:15:00,140.27,140.31,140.2,140.23,1000.0,86.9097,86.9345,86.8664,86.885,1000.0
2012-09-27 12:20:00,140.35,140.56,140.29,140.55,10900.0,86.9593,87.0894,86.9221,87.0832,10900.0
2012-09-27 12:25:00,140.57,140.77,140.57,140.64,4800.0,87.0956,87.2195,87.0956,87.139,4800.0
2012-09-27 12:30:00,140.68,140.72,140.6,140.64,2500.0,87.1638,87.1886,87.1142,87.139,2500.0
2012-09-27 12:35:00,140.68,140.68,140.58,140.61,5500.0,87.1638,87.1638,87.1018,87.1204,5500.0
2012-09-27 12:40:00,140.59,140.59,140.53,140.57,1300.0,87.108,87.108,87.0708,87.0956,1300.0
2012-09-27 12:45:00,140.51,140.53,140.38,140.45,2700.0,87.0584,87.0708,86.9779,87.0213,2700.0
2012-09-27 12:50:00,140.45,140.45,140.35,140.35,1700.0,87.0213,87.0213,86.9593,86.9593,1700.0
2012-09-27 12:55:00,140.4,140.43,140.37,140.37,700.0,86.9903,87.0089,86.9717,86.9717,700.0
2012-09-27 13:00:00,140.36,140.36,140.26,140.26,1500.0,86.9655,86.9655,86.9035,86.9035,1500.0
2012-09-27 13:05:00,140.25,140.29,140.23,140.29,1700.0,86.8973,86.9221,86.885,86.9221,1700.0
2012-09-27 13:10:00,140.27,140.27,140.23,140.27,1700.0,86.9097,86.9097,86.885,86.9097,1700.0
2012-09-27 13:15:00,140.27,140.37,140.27,140.34,1300.0,86.9097,86.9717,86.9097,86.9531,1300.0
2012-09-27 13:20:00,140.28,140.28,140.22,140.22,1100.0,86.9159,86.9159,86.8788,86.8788,1100.0
2012-09-27 13:25:00,140.23,140.23,140.18,140.18,41200.0,86.885,86.885,86.854,86.854,41200.0
2012-09-27 13:30:00,140.19,140.27,140.13,140.26,5800.0,86.8602,86.9097,86.823,86.9035,5800.0
2012-09-27 13:35:00,140.28,140.34,140.2,140.32,8700.0,86.9159,86.9531,86.8664,86.9407,8700.0
2012-09-27 13:40:00,140.29,140.45,140.29,140.41,1600.0,86.9221,87.0213,86.9221,86.9965,1600.0
2012-09-27 13:45:00,140.41,140.42,140.26,140.26,3100.0,86.9965,87.0027,86.9035,86.9035,3100.0
2012-09-27 13:50:00,140.26,140.26,140.09,140.11,5500.0,86.9035,86.9035,86.7982,86.8106,5500.0
2012-09-27 13:55:00,140.11,140.12,140.04,140.12,3300.0,86.8106,86.8168,86.7672,86.8168,3300.0
2012-09-27 14:00:00,140.09,140.1,139.98,140.07,4300.0,86.7982,86.8044,86.7301,86.7858,4300.0
2012-09-27 14:05:00,140.07,140.11,139.98,139.99,6500.0,86.7858,86.8106,86.7301,86.7363,6500.0
2012-09-27 14:10:00,139.99,140.15,139.99,140.11,4500.0,86.7363,86.8354,86.7363,86.8106,4500.0
2012-09-27 14:15:00,140.08,140.09,140.0,140.01,5100.0,86.792,86.7982,86.7425,86.7486,5100.0
2012-09-27 14:20:00,140.02,140.16,139.98,140.12,9000.0,86.7548,86.8416,86.7301,86.8168,9000.0
2012-09-27 14:25:00,140.08,140.1,140.05,140.09,5700.0,86.792,86.8044,86.7734,86.7982,5700.0
2012-09-27 14:30:00,140.1,140.1,140.0,140.04,8000.0,86.8044,86.8044,86.7425,86.7672,8000.0
2012-09-27 14:35:00,140.05,140.13,140.02,140.13,2900.0,86.7734,86.823,86.7548,86.823,2900.0
2012-09-27 14:40:00,140.17,140.17,140.13,140.15,1000.0,86.8478,86.8478,86.823,86.8354,1000.0
2012-09-27 14:45:00,140.15,140.17,140.07,140.08,4100.0,86.8354,86.8478,86.7858,86.792,4100.0
2012-09-27 14:50:00,140.06,140.13,139.82,139.82,6200.0,86.7796,86.823,86.6309,86.6309,6200.0
2012-09-27 14:55:00,139.86,139.93,139.84,139.93,2600.0,86.6557,86.6991,86.6433,86.6991,2600.0
2012-09-27 15:00:00,139.92,139.92,139.85,139.86,3400.0,86.6929,86.6929,86.6495,86.6557,3400.0
2012-09-27 15:05:00,139.8,139.82,139.73,139.73,3700.0,86.6185,86.6309,86.5752,86.5752,3700.0
2012-09-27 15:10:00,139.77,139.77,139.62,139.63,5500.0,86.5999,86.5999,86.507,86.5132,5500.0
2012-09-27 15:15:00,139.58,139.69,139.5,139.5,11500.0,86.4822,86.5504,86.4327,86.4327,11500.0
2012-09-27 15:20:00,139.53,139.54,139.41,139.41,12100.0,86.4512,86.4574,86.3769,86.3769,12100.0
2012-09-27 15:25:00,139.41,139.41,139.29,139.3,17700.0,86.3769,86.3769,86.3025,86.3087,17700.0
2012-09-27 15:30:00,139.3,139.39,139.29,139.35,18500.0,86.3087,86.3645,86.3025,86.3397,18500.0
2012-09-27 15:35:00,139.37,139.39,139.08,139.11,21300.0,86.3521,86.3645,86.1724,86.191,21300.0
2012-09-27 15:40:00,139.1,139.1,138.93,139.08,22700.0,86.1848,86.1848,86.0795,86.1724,22700.0
2012-09-27 15:45:00,139.05,139.07,138.78,138.97,29600.0,86.1538,86.1662,85.9866,86.1043,29600.0
2012-09-27 15:50:00,138.96,139.15,138.89,139.1,34700.0,86.0981,86.2158,86.0547,86.1848,34700.0
2012-09-27 15:55:00,139.11,139.15,138.95,139.02,86000.0,86.191,86.2158,86.0919,86.1353,86000.0
2012-09-28 09:30:00,138.47,138.83,138.11,138.44,9100.0,85.7945,86.0175,85.5714,85.7759,9100.0
2012-09-28 09:35:00,138.45,138.49,138.04,138.04,4800.0,85.7821,85.8069,85.5281,85.5281,4800.0
2012-09-28 09:40:00,138.03,138.15,137.86,138.11,7700.0,85.5219,85.5962,85.4165,85.5714,7700.0
2012-09-28 09:45:00,138.25,138.68,138.25,138.67,7600.0,85.6582,85.9246,85.6582,85.9184,7600.0
2012-09-28 09:50:00,138.69,138.98,138.64,138.98,5400.0,85.9308,86.1105,85.8998,86.1105,5400.0
2012-09-28 09:55:00,139.04,139.04,138.81,138.82,3600.0,86.1476,86.1476,86.0051,86.0113,3600.0
2012-09-28 10:00:00,138.86,138.99,138.69,138.9,6800.0,86.0361,86.1167,85.9308,86.0609,6800.0
2012-09-28 10:05:00,138.88,139.06,138.75,138.85,7600.0,86.0485,86.16,85.968,86.0299,7600.0
2012-09-28 10:10:00,138.86,138.86,138.63,138.65,4800.0,86.0361,86.0361,85.8936,85.906,4800.0
2012-09-28 10:15:00,138.62,138.62,138.46,138.54,7300.0,85.8874,85.8874,85.7883,85.8379,7300.0
2012-09-28 10:20:00,138.58,138.74,138.58,138.7,4500.0,85.8626,85.9618,85.8626,85.937,4500.0
2012-09-28 10:25:00,138.71,138.71,138.49,138.49,2900.0,85.9432,85.9432,85.8069,85.8069,2900.0
2012-09-28 10:30:00,138.55,138.73,138.55,138.72,4400.0,85.844,85.9556,85.844,85.9494,4400.0
2012-09-28 10:35:00,138.73,138.91,138.72,138.87,3000.0,85.9556,86.0671,85.9494,86.0423,3000.0
2012-09-28 10:40:00,138.91,138.95,138.87,138.9,3100.0,86.0671,86.0919,86.0423,86.0609,3100.0
2012-09-28 10:45:00,138.91,139.06,138.91,138.99,4400.0,86.0671,86.16,86.0671,86.1167,4400.0
2012-09-28 10:50:00,138.99,139.05,138.92,138.97,4300.0,86.1167,86.1538,86.0733,86.1043,4300.0
2012-09-28 10:55:00,138.97,139.01,138.75,138.75,2500.0,86.1043,86.1291,85.968,85.968,2500.0
2012-09-28 11:00:00,138.82,138.82,138.58,138.66,2800.0,86.0113,86.0113,85.8626,85.9122,2800.0
2012-09-28 11:05:00,138.71,138.72,138.65,138.67,3200.0,85.9432,85.9494,85.906,85.9184,3200.0
2012-09-28 11:10:00,138.66,138.88,138.66,138.88,5200.0,85.9122,86.0485,85.9122,86.0485,5200.0
2012-09-28 11:15:00,138.87,139.15,138.87,139.08,5200.0,86.0423,86.2158,86.0423,86.1724,5200.0
2012-09-28 11:20:00,139.09,139.16,139.08,139.1,1300.0,86.1786,86.222,86.1724,86.1848,1300.0
2012-09-28 11:25:00,139.14,139.16,139.05,139.05,3600.0,86.2096,86.222,86.1538,86.1538,3600.0
2012-09-28 11:30:00,139.03,139.16,139.0,139.1,1500.0,86.1414,86.222,86.1229,86.1848,1500.0
2012-09-28 11:35:00,139.05,139.26,139.05,139.23,2800.0,86.1538,86.284,86.1538,86.2654,2800.0
2012-09-28 11:40:00,139.27,139.38,139.25,139.3,4000.0,86.2902,86.3583,86.2778,86.3087,4000.0
2012-09-28 11:45:00,139.29,139.41,139.22,139.41,3300.0,86.3025,86.3769,86.2592,86.3769,3300.0
2012-09-28 11:50:00,139.39,139.39,139.18,139.21,1700.0,86.3645,86.3645,86.2344,86.253,1700.0
2012-09-28 11:55:00,139.19,139.41,139.19,139.3,11800.0,86.2406,86.3769,86.2406,86.3087,11800.0
2012-09-28 12:00:00,139.27,139.32,139.16,139.29,5900.0,86.2902,86.3211,86.222,86.3025,5900.0
2012-09-28 12:05:00,139.29,139.47,139.29,139.41,1200.0,86.3025,86.4141,86.3025,86.3769,1200.0
2012-09-28 12:10:00,139.47,139.58,139.44,139.48,2800.0,86.4141,86.4822,86.3955,86.4203,2800.0
2012-09-28 12:15:00,139.54,139.55,139.45,139.45,3300.0,86.4574,86.4636,86.4017,86.4017,3300.0
2012-09-28 12:20:00,139.45,139.52,139.43,139.51,3800.0,86.4017,86.445,86.3893,86.4389,3800.0
2012-09-28 12:25:00,139.52,139.55,139.45,139.45,1500.0,86.445,86.4636,86.4017,86.4017,1500.0
2012-09-28 12:30:00,139.49,139.53,139.4,139.4,3800.0,86.4265,86.4512,86.3707,86.3707,3800.0
2012-09-28 12:35:00,139.38,139.47,139.35,139.45,2200.0,86.3583,86.4141,86.3397,86.4017,2200.0
2012-09-28 12:40:00,139.49,139.61,139.47,139.6,3600.0,86.4265,86.5008,86.4141,86.4946,3600.0
2012-09-28 12:45:00,139.6,139.61,139.5,139.5,1900.0,86.4946,86.5008,86.4327,86.4327,1900.0
2012-09-28 12:50:00,139.49,139.49,139.42,139.44,1800.0,86.4265,86.4265,86.3831,86.3955,1800.0
2012-09-28 12:55:00,139.41,139.51,139.38,139.51,3800.0,86.3769,86.4389,86.3583,86.4389,3800.0
2012-09-28 13:00:00,139.51,139.51,139.43,139.44,2000.0,86.4389,86.4389,86.3893,86.3955,2000.0
2012-09-28 13:05:00,139.44,139.49,139.35,139.48,4100.0,86.3955,86.4265,86.3397,86.4203,4100.0
2012-09-28 13:10:00,139.5,139.58,139.39,139.55,4800.0,86.4327,86.4822,86.3645,86.4636,4800.0
2012-09-28 13:15:00,139.57,139.68,139.57,139.68,3100.0,86.476,86.5442,86.476,86.5442,3100.0
2012-09-28 13:20:00,139.7,139.79,139.7,139.74,4100.0,86.5566,86.6123,86.5566,86.5814,4100.0
2012-09-28 13:25:00,139.72,139.8,139.71,139.75,6000.0,86.569,86.6185,86.5628,86.5876,6000.0
2012-09-28 13:30:00,139.78,139.84,139.74,139.74,3800.0,86.6061,86.6433,86.5814,86.5814,3800.0
2012-09-28 13:35:00,139.72,139.93,139.69,139.9,5300.0,86.569,86.6991,86.5504,86.6805,5300.0
2012-09-28 13:40:00,139.92,139.93,139.91,139.91,1000.0,86.6929,86.6991,86.6867,86.6867,1000.0
2012-09-28 13:45:00,139.88,139.91,139.8,139.8,1500.0,86.6681,86.6867,86.6185,86.6185,1500.0
2012-09-28 13:50:00,139.77,139.93,139.74,139.75,24800.0,86.5999,86.6991,86.5814,86.5876,24800.0
2012-09-28 13:55:00,139.73,139.73,139.53,139.56,1500.0,86.5752,86.5752,86.4512,86.4698,1500.0
2012-09-28 14:00:00,139.53,139.61,139.53,139.59,1800.0,86.4512,86.5008,86.4512,86.4884,1800.0
2012-09-28 14:05:00,139.6,139.61,139.46,139.48,3100.0,86.4946,86.5008,86.4079,86.4203,3100.0
2012-09-28 14:10:00,139.46,139.48,139.41,139.43,1800.0,86.4079,86.4203,86.3769,86.3893,1800.0
2012-09-28 14:15:00,139.43,139.49,139.38,139.49,3500.0,86.3893,86.4265,86.3583,86.4265,3500.0
2012-09-28 14:20:00,139.48,139.49,139.25,139.25,2900.0,86.4203,86.4265,86.2778,86.2778,2900.0
2012-09-28 14:25:00,139.24,139.37,139.17,139.18,4700.0,86.2716,86.3521,86.2282,86.2344,4700.0
2012-09-28 14:30:00,139.19,139.19,139.08,139.1,4500.0,86.2406,86.2406,86.1724,86.1848,4500.0
2012-09-28 14:35:00,139.11,139.21,138.93,139.17,6500.0,86.191,86.253,86.0795,86.2282,6500.0
2012-09-28 14:40:00,139.14,139.14,138.95,139.12,3400.0,86.2096,86.2096,86.0919,86.1972,3400.0
2012-09-28 14:45:00,139.12,139.12,138.97,138.99,2800.0,86.1972,86.1972,86.1043,86.1167,2800.0
2012-09-28 14:50:00,139.0,139.02,138.96,138.98,2300.0,86.1229,86.1353,86.0981,86.1105,2300.0
2012-09-28 14:55:00,139.0,139.11,138.97,139.07,3300.0,86.1229,86.191,86.1043,86.1662,3300.0
2012-09-28 15:00:00,139.08,139.21,139.04,139.19,4500.0,86.1724,86.253,86.1476,86.2406,4500.0
2012-09-28 15:05:00,139.19,139.24,139.15,139.2,5000.0,86.2406,86.2716,86.2158,86.2468,5000.0
2012-09-28 15:10:00,139.16,139.28,139.16,139.2,4600.0,86.222,86.2963,86.222,86.2468,4600.0
2012-09-28 15:15:00,139.19,139.23,139.18,139.18,8300.0,86.2406,86.2654,86.2344,86.2344,8300.0
2012-09-28 15:20:00,139.18,139.3,139.15,139.23,6600.0,86.2344,86.3087,86.2158,86.2654,6600.0
2012-09-28 15:25:00,139.17,139.19,139.05,139.18,9700.0,86.2282,86.2406,86.1538,86.2344,9700.0
2012-09-28 15:30:00,139.18,139.22,139.07,139.11,10700.0,86.2344,86.2592,86.1662,86.191,10700.0
2012-09-28 15:35:00,139.1,139.21,139.05,139.1,12200.0,86.1848,86.253,86.1538,86.1848,12200.0
2012-09-28 15:40:00,139.08,139.2,139.04,139.14,18800.0,86.1724,86.2468,86.1476,86.2096,18800.0
2012-09-28 15:45:00,139.18,139.38,139.15,139.2,22900.0,86.2344,86.3583,86.2158,86.2468,22900.0
2012-09-28 15:50:00,139.21,139.25,138.92,138.97,32000.0,86.253,86.2778,86.0733,86.1043,32000.0
2012-09-28 15:55:00,138.99,139.13,138.97,139.08,82800.0,86.1167,86.2034,86.1043,86.1724,82800.0
2012-10-01 09:30:00,139.75,139.96,139.68,139.96,7600.0,86.5876,86.7177,86.5442,86.7177,7600.0
2012-10-01 09:35:00,139.87,139.87,139.4,139.51,4500.0,86.6619,86.6619,86.3707,86.4389,4500.0
2012-10-01 09:40:00,139.64,139.75,139.42,139.42,7200.0,86.5194,86.5876,86.3831,86.3831,7200.0
2012-10-01 09:45:00,139.4,139.5,139.26,139.32,5300.0,86.3707,86.4327,86.284,86.3211,5300.0
2012-10-01 09:50:00,139.4,139.4,139.14,139.19,8800.0,86.3707,86.3707,86.2096,86.2406,8800.0
2012-10-01 09:55:00,139.25,139.33,139.07,139.2,6500.0,86.2778,86.3273,86.1662,86.2468,6500.0
2012-10-01 10:00:00,139.27,139.81,139.27,139.53,5500.0,86.2902,86.6247,86.2902,86.4512,5500.0
2012-10-01 10:05:00,139.55,139.7,139.36,139.64,4100.0,86.4636,86.5566,86.3459,86.5194,4100.0
2012-10-01 10:10:00,139.51,139.62,139.46,139.52,1700.0,86.4389,86.507,86.4079,86.445,1700.0
2012-10-01 10:15:00,139.52,139.52,139.29,139.3,3400.0,86.445,86.445,86.3025,86.3087,3400.0
2012-10-01 10:20:00,139.22,139.35,139.18,139.35,5900.0,86.2592,86.3397,86.2344,86.3397,5900.0
2012-10-01 10:25:00,139.31,139.66,139.31,139.64,7600.0,86.3149,86.5318,86.3149,86.5194,7600.0
2012-10-01 10:30:00,139.64,139.75,139.63,139.74,4400.0,86.5194,86.5876,86.5132,86.5814,4400.0
2012-10-01 10:35:00,139.72,139.74,139.61,139.67,11600.0,86.569,86.5814,86.5008,86.538,11600.0
2012-10-01 10:40:00,139.67,139.87,139.66,139.87,8800.0,86.538,86.6619,86.5318,86.6619,8800.0
2012-10-01 10:45:00,139.87,139.87,139.45,139.45,11300.0,86.6619,86.6619,86.4017,86.4017,11300.0
2012-10-01 10:50:00,139.46,139.53,139.37,139.48,4800.0,86.4079,86.4512,86.3521,86.4203,4800.0
2012-10-01 10:55:00,139.51,139.51,139.42,139.47,3400.0,86.4389,86.4389,86.3831,86.4141,3400.0
2012-10-01 11:00:00,139.53,139.64,139.53,139.55,4900.0,86.4512,86.5194,86.4512,86.4636,4900.0
2012-10-01 11:05:00,139.5,139.5,139.36,139.38,3700.0,86.4327,86.4327,86.3459,86.3583,3700.0
2012-10-01 11:10:00,139.42,139.47,139.36,139.38,4900.0,86.3831,86.4141,86.3459,86.3583,4900.0
2012-10-01 11:15:00,139.37,139.41,139.35,139.35,4400.0,86.3521,86.3769,86.3397,86.3397,4400.0
2012-10-01 11:20:00,139.37,139.37,139.07,139.07,6400.0,86.3521,86.3521,86.1662,86.1662,6400.0
2012-10-01 11:25:00,139.03,139.06,138.81,138.82,6800.0,86.1414,86.16,86.0051,86.0113,6800.0
2012-10-01 11:30:00,138.8,138.8,138.68,138.69,6700.0,85.9989,85.9989,85.9246,85.9308,6700.0
2012-10-01 11:35:00,138.69,138.72,138.57,138.6,5200.0,85.9308,85.9494,85.8564,85.875,5200.0
2012-10-01 11:40:00,138.6,138.8,138.6,138.77,5700.0,85.875,85.9989,85.875,85.9804,5700.0
2012-10-01 11:45:00,138.77,138.82,138.74,138.78,3800.0,85.9804,86.0113,85.9618,85.9866,3800.0
2012-10-01 11:50:00,138.8,138.92,138.79,138.84,2200.0,85.9989,86.0733,85.9927,86.0237,2200.0
2012-10-01 11:55:00,138.84,138.84,138.59,138.72,3600.0,86.0237,86.0237,85.8688,85.9494,3600.0
2012-10-01 12:00:00,138.75,138.79,138.7,138.7,3100.0,85.968,85.9927,85.937,85.937,3100.0
2012-10-01 12:05:00,138.7,138.77,138.57,138.6,2900.0,85.937,85.9804,85.8564,85.875,2900.0
2012-10-01 12:10:00,138.6,138.82,138.6,138.82,9900.0,85.875,86.0113,85.875,86.0113,9900.0
2012-10-01 12:15:00,138.82,138.85,138.77,138.79,3000.0,86.0113,86.0299,85.9804,85.9927,3000.0
2012-10-01 12:20:00,138.71,138.74,138.62,138.69,4700.0,85.9432,85.9618,85.8874,85.9308,4700.0
2012-10-01 12:25:00,138.73,138.81,138.72,138.78,2300.0,85.9556,86.0051,85.9494,85.9866,2300.0
2012-10-01 12:30:00,138.78,138.82,138.63,138.7,7000.0,85.9866,86.0113,85.8936,85.937,7000.0
2012-10-01 12:35:00,138.67,138.78,138.67,138.78,6100.0,85.9184,85.9866,85.9184,85.9866,6100.0
2012-10-01 12:40:00,138.78,138.9,138.76,138.86,4000.0,85.9866,86.0609,85.9742,86.0361,4000.0
2012-10-01 12:45:00,138.85,138.96,138.66,138.66,3500.0,86.0299,86.0981,85.9122,85.9122,3500.0
2012-10-01 12:50:00,138.68,138.76,138.55,138.59,8300.0,85.9246,85.9742,85.844,85.8688,8300.0
2012-10-01 12:55:00,138.57,138.64,138.51,138.56,3000.0,85.8564,85.8998,85.8193,85.8502,3000.0
2012-10-01 13:00:00,138.59,138.6,138.54,138.54,1300.0,85.8688,85.875,85.8379,85.8379,1300.0
2012-10-01 13:05:00,138.56,138.56,138.31,138.31,2700.0,85.8502,85.8502,85.6953,85.6953,2700.0
2012-10-01 13:10:00,138.27,138.36,138.11,138.14,7900.0,85.6706,85.7263,85.5714,85.59,7900.0
2012-10-01 13:15:00,138.1,138.14,138.02,138.03,4600.0,85.5652,85.59,85.5157,85.5219,4600.0
2012-10-01 13:20:00,137.92,138.0,137.91,137.98,3400.0,85.4537,85.5033,85.4475,85.4909,3400.0
2012-10-01 13:25:00,137.99,138.14,137.97,138.07,2700.0,85.4971,85.59,85.4847,85.5466,2700.0
2012-10-01 13:30:00,138.06,138.09,137.82,137.86,9000.0,85.5404,85.559,85.3917,85.4165,9000.0
2012-10-01 13:35:00,137.89,138.01,137.77,137.82,7000.0,85.4351,85.5095,85.3608,85.3917,7000.0
2012-10-01 13:40:00,137.77,137.78,137.61,137.61,3800.0,85.3608,85.367,85.2616,85.2616,3800.0
2012-10-01 13:45:00,137.64,137.64,137.55,137.58,4900.0,85.2802,85.2802,85.2245,85.243,4900.0
2012-10-01 13:50:00,137.6,137.73,137.6,137.65,7000.0,85.2554,85.336,85.2554,85.2864,7000.0
2012-10-01 13:55:00,137.67,137.99,137.64,137.99,7300.0,85.2988,85.4971,85.2802,85.4971,7300.0
2012-10-01 14:00:00,137.97,138.13,137.9,138.09,4900.0,85.4847,85.5838,85.4413,85.559,4900.0
2012-10-01 14:05:00,138.13,138.34,138.11,138.34,5700.0,85.5838,85.7139,85.5714,85.7139,5700.0
2012-10-01 14:10:00,138.35,138.43,138.3,138.4,3800.0,85.7201,85.7697,85.6891,85.7511,3800.0
2012-10-01 14:15:00,138.4,138.43,138.28,138.3,2700.0,85.7511,85.7697,85.6768,85.6891,2700.0
2012-10-01 14:20:00,138.3,138.47,138.28,138.45,4500.0,85.6891,85.7945,85.6768,85.7821,4500.0
2012-10-01 14:25:00,138.49,138.49,138.41,138.47,2800.0,85.8069,85.8069,85.7573,85.7945,2800.0
2012-10-01 14:30:00,138.54,138.69,138.48,138.69,4100.0,85.8379,85.9308,85.8007,85.9308,4100.0
2012-10-01 14:35:00,138.73,138.73,138.64,138.64,5800.0,85.9556,85.9556,85.8998,85.8998,5800.0
2012-10-01 14:40:00,138.65,138.7,138.6,138.61,4100.0,85.906,85.937,85.875,85.8812,4100.0
2012-10-01 14:45:00,138.62,138.89,138.59,138.89,4000.0,85.8874,86.0547,85.8688,86.0547,4000.0
2012-10-01 14:50:00,138.9,138.94,138.83,138.91,3900.0,86.0609,86.0857,86.0175,86.0671,3900.0
2012-10-01 14:55:00,138.87,138.88,138.75,138.76,7300.0,86.0423,86.0485,85.968,85.9742,7300.0
2012-10-01 15:00:00,138.75,138.76,138.58,138.59,7400.0,85.968,85.9742,85.8626,85.8688,7400.0
2012-10-01 15:05:00,138.59,138.68,138.56,138.57,7100.0,85.8688,85.9246,85.8502,85.8564,7100.0
2012-10-01 15:10:00,138.58,138.58,138.24,138.24,6400.0,85.8626,85.8626,85.652,85.652,6400.0
2012-10-01 15:15:00,138.22,138.28,138.1,138.12,7600.0,85.6396,85.6768,85.5652,85.5776,7600.0
2012-10-01 15:20:00,138.13,138.17,137.98,138.05,11600.0,85.5838,85.6086,85.4909,85.5343,11600.0
2012-10-01 15:25:00,138.01,138.41,137.97,138.39,8100.0,85.5095,85.7573,85.4847,85.7449,8100.0
2012-10-01 15:30:00,138.37,138.58,138.29,138.58,10000.0,85.7325,85.8626,85.683,85.8626,10000.0
2012-10-01 15:35:00,138.54,138.64,138.44,138.56,11600.0,85.8379,85.8998,85.7759,85.8502,11600.0
2012-10-01 15:40:00,138.57,138.74,138.57,138.65,13000.0,85.8564,85.9618,85.8564,85.906,13000.0
2012-10-01 15:45:00,138.66,138.92,138.62,138.92,17400.0,85.9122,86.0733,85.8874,86.0733,17400.0
2012-10-01 15:50:00,138.91,138.93,138.75,138.84,22100.0,86.0671,86.0795,85.968,86.0237,22100.0
2012-10-01 15:55:00,138.82,139.0,138.82,138.91,35500.0,86.0113,86.1229,86.0113,86.0671,35500.0
2012-10-02 09:30:00,139.0,139.5,138.68,139.39,12400.0,86.1229,86.4327,85.9246,86.3645,12400.0
2012-10-02 09:35:00,139.39,139.49,139.11,139.49,5600.0,86.3645,86.4265,86.191,86.4265,5600.0
2012-10-02 09:40:00,139.53,139.53,138.96,138.96,1000.0,86.4512,86.4512,86.0981,86.0981,1000.0
2012-10-02 09:45:00,138.99,139.35,138.99,139.35,4900.0,86.1167,86.3397,86.1167,86.3397,4900.0
2012-10-02 09:50:00,139.25,139.26,139.0,139.19,6700.0,86.2778,86.284,86.1229,86.2406,6700.0
2012-10-02 09:55:00,139.01,139.03,138.79,138.89,4300.0,86.1291,86.1414,85.9927,86.0547,4300.0
2012-10-02 10:00:00,138.84,139.03,138.67,138.77,5300.0,86.0237,86.1414,85.9184,85.9804,5300.0
2012-10-02 10:05:00,138.8,138.96,138.74,138.87,6700.0,85.9989,86.0981,85.9618,86.0423,6700.0
2012-10-02 10:10:00,138.79,138.79,138.41,138.56,9100.0,85.9927,85.9927,85.7573,85.8502,9100.0
2012-10-02 10:15:00,138.57,138.64,138.55,138.56,2200.0,85.8564,85.8998,85.844,85.8502,2200.0
2012-10-02 10:20:00,138.55,138.63,138.45,138.53,4700.0,85.844,85.8936,85.7821,85.8317,4700.0
2012-10-02 10:25:00,138.54,138.57,138.31,138.53,7400.0,85.8379,85.8564,85.6953,85.8317,7400.0
2012-10-02 10:30:00,138.57,138.86,138.57,138.82,2200.0,85.8564,86.0361,85.8564,86.0113,2200.0
2012-10-02 10:35:00,138.69,138.88,138.69,138.78,2500.0,85.9308,86.0485,85.9308,85.9866,2500.0
2012-10-02 10:40:00,138.75,138.8,138.69,138.77,2500.0,85.968,85.9989,85.9308,85.9804,2500.0
2012-10-02 10:45:00,138.72,138.72,138.57,138.64,7100.0,85.9494,85.9494,85.8564,85.8998,7100.0
2012-10-02 10:50:00,138.65,138.65,138.14,138.16,7000.0,85.906,85.906,85.59,85.6024,7000.0
2012-10-02 10:55:00,138.17,138.4,138.14,138.4,5700.0,85.6086,85.7511,85.59,85.7511,5700.0
2012-10-02 11:00:00,138.37,138.63,138.37,138.63,1800.0,85.7325,85.8936,85.7325,85.8936,1800.0
2012-10-02 11:05:00,138.63,138.86,138.54,138.75,2700.0,85.8936,86.0361,85.8379,85.968,2700.0
2012-10-02 11:10:00,138.74,139.03,138.68,139.03,4200.0,85.9618,86.1414,85.9246,86.1414,4200.0
2012-10-02 11:15:00,139.03,139.16,139.02,139.14,3600.0,86.1414,86.222,86.1353,86.2096,3600.0
2012-10-02 11:20:00,139.17,139.25,139.1,139.24,4200.0,86.2282,86.2778,86.1848,86.2716,4200.0
2012-10-02 11:25:00,139.21,139.24,139.02,139.06,2300.0,86.253,86.2716,86.1353,86.16,2300.0
2012-10-02 11:30:00,139.12,139.21,139.06,139.06,2600.0,86.1972,86.253,86.16,86.16,2600.0
2012-10-02 11:35:00,139.03,139.18,138.77,138.89,3200.0,86.1414,86.2344,85.9804,86.0547,3200.0
2012-10-02 11:40:00,138.96,139.11,138.89,139.1,5600.0,86.0981,86.191,86.0547,86.1848,5600.0
2012-10-02 11:45:00,139.21,139.21,139.08,139.13,1600.0,86.253,86.253,86.1724,86.2034,1600.0
2012-10-02 11:50:00,139.16,139.32,139.16,139.27,2300.0,86.222,86.3211,86.222,86.2902,2300.0
2012-10-02 11:55:00,139.2,139.28,139.14,139.26,4200.0,86.2468,86.2963,86.2096,86.284,4200.0
2012-10-02 12:00:00,139.16,139.26,139.0,139.04,2300.0,86.222,86.284,86.1229,86.1476,2300.0
2012-10-02 12:05:00,139.11,139.11,139.04,139.04,600.0,86.191,86.191,86.1476,86.1476,600.0
2012-10-02 12:10:00,139.11,139.15,139.05,139.05,3400.0,86.191,86.2158,86.1538,86.1538,3400.0
2012-10-02 12:15:00,139.03,139.2,138.98,139.08,6200.0,86.1414,86.2468,86.1105,86.1724,6200.0
2012-10-02 12:20:00,139.03,139.08,139.03,139.08,1400.0,86.1414,86.1724,86.1414,86.1724,1400.0
2012-10-02 12:25:00,139.09,139.13,139.01,139.13,2800.0,86.1786,86.2034,86.1291,86.2034,2800.0
2012-10-02 12:30:00,139.06,139.06,138.83,138.88,3100.0,86.16,86.16,86.0175,86.0485,3100.0
2012-10-02 12:35:00,138.84,139.05,138.84,138.97,5400.0,86.0237,86.1538,86.0237,86.1043,5400.0
2012-10-02 12:40:00,138.96,139.05,138.91,138.99,1200.0,86.0981,86.1538,86.0671,86.1167,1200.0
2012-10-02 12:45:00,139.02,139.12,138.95,138.97,4100.0,86.1353,86.1972,86.0919,86.1043,4100.0
2012-10-02 12:50:00,138.98,139.0,138.84,138.86,3400.0,86.1105,86.1229,86.0237,86.0361,3400.0
2012-10-02 12:55:00,138.87,138.97,138.87,138.87,4400.0,86.0423,86.1043,86.0423,86.0423,4400.0
2012-10-02 13:00:00,138.9,138.9,138.86,138.88,700.0,86.0609,86.0609,86.0361,86.0485,700.0
2012-10-02 13:05:00,138.95,138.95,138.95,138.95,100.0,86.0919,86.0919,86.0919,86.0919,100.0
2012-10-02 13:10:00,138.93,138.98,138.91,138.91,3500.0,86.0795,86.1105,86.0671,86.0671,3500.0
2012-10-02 13:15:00,138.91,139.07,138.87,139.04,3200.0,86.0671,86.1662,86.0423,86.1476,3200.0
2012-10-02 13:20:00,139.04,139.04,138.93,139.03,2100.0,86.1476,86.1476,86.0795,86.1414,2100.0
2012-10-02 13:25:00,139.04,139.04,138.9,138.94,2000.0,86.1476,86.1476,86.0609,86.0857,2000.0
2012-10-02 13:30:00,138.9,138.94,138.81,138.85,1400.0,86.0609,86.0857,86.0051,86.0299,1400.0
2012-10-02 13:35:00,138.91,139.06,138.88,139.0,2000.0,86.0671,86.16,86.0485,86.1229,2000.0
2012-10-02 13:40:00,138.97,139.06,138.89,139.0,1900.0,86.1043,86.16,86.0547,86.1229,1900.0
2012-10-02 13:45:00,138.99,139.0,138.89,138.89,1200.0,86.1167,86.1229,86.0547,86.0547,1200.0
2012-10-02 13:50:00,138.88,138.88,138.78,138.78,1400.0,86.0485,86.0485,85.9866,85.9866,1400.0
2012-10-02 13:55:00,138.75,138.82,138.52,138.76,5200.0,85.968,86.0113,85.8255,85.9742,5200.0
2012-10-02 14:00:00,138.71,138.78,138.7,138.78,600.0,85.9432,85.9866,85.937,85.9866,600.0
2012-10-02 14:05:00,138.72,138.82,138.72,138.77,3200.0,85.9494,86.0113,85.9494,85.9804,3200.0
2012-10-02 14:10:00,138.84,138.85,138.74,138.85,2400.0,86.0237,86.0299,85.9618,86.0299,2400.0
2012-10-02 14:15:00,139.0,139.04,138.9,139.04,900.0,86.1229,86.1476,86.0609,86.1476,900.0
2012-10-02 14:20:00,139.09,139.1,138.98,139.0,3900.0,86.1786,86.1848,86.1105,86.1229,3900.0
2012-10-02 14:25:00,139.0,139.02,138.82,138.95,2900.0,86.1229,86.1353,86.0113,86.0919,2900.0
2012-10-02 14:30:00,138.98,139.0,138.88,138.94,4000.0,86.1105,86.1229,86.0485,86.0857,4000.0
2012-10-02 14:35:00,138.93,138.95,138.9,138.9,900.0,86.0795,86.0919,86.0609,86.0609,900.0
2012-10-02 14:40:00,138.89,139.05,138.84,138.96,4300.0,86.0547,86.1538,86.0237,86.0981,4300.0
2012-10-02 14:45:00,139.0,139.11,138.97,139.11,4400.0,86.1229,86.191,86.1043,86.191,4400.0
2012-10-02 14:50:00,139.11,139.13,138.92,138.92,4000.0,86.191,86.2034,86.0733,86.0733,4000.0
2012-10-02 14:55:00,138.96,139.04,138.87,139.04,3100.0,86.0981,86.1476,86.0423,86.1476,3100.0
2012-10-02 15:00:00,138.98,139.09,138.98,139.01,3300.0,86.1105,86.1786,86.1105,86.1291,3300.0
2012-10-02 15:05:00,139.0,139.03,138.88,138.98,6800.0,86.1229,86.1414,86.0485,86.1105,6800.0
2012-10-02 15:10:00,138.99,138.99,138.8,138.89,3100.0,86.1167,86.1167,85.9989,86.0547,3100.0
2012-10-02 15:15:00,138.93,138.95,138.86,138.95,4300.0,86.0795,86.0919,86.0361,86.0919,4300.0
2012-10-02 15:20:00,138.95,138.96,138.93,138.93,1700.0,86.0919,86.0981,86.0795,86.0795,1700.0
2012-10-02 15:25:00,138.97,139.08,138.92,139.06,5900.0,86.1043,86.1724,86.0733,86.16,5900.0
2012-10-02 15:30:00,139.08,139.12,138.97,139.04,8900.0,86.1724,86.1972,86.1043,86.1476,8900.0
2012-10-02 15:35:00,139.03,139.17,139.02,139.13,7300.0,86.1414,86.2282,86.1353,86.2034,7300.0
2012-10-02 15:40:00,139.11,139.11,138.96,138.96,13500.0,86.191,86.191,86.0981,86.0981,13500.0
2012-10-02 15:45:00,138.94,139.16,138.94,139.05,15100.0,86.0857,86.222,86.0857,86.1538,15100.0
2012-10-02 15:50:00,139.04,139.26,139.04,139.15,9300.0,86.1476,86.284,86.1476,86.2158,9300.0
2012-10-02 15:55:00,139.15,139.32,139.09,139.27,24000.0,86.2158,86.3211,86.1786,86.2902,24000.0
2012-10-03 09:30:00,139.49,139.5,139.26,139.5,5600.0,86.4265,86.4327,86.284,86.4327,5600.0
2012-10-03 09:35:00,139.51,139.89,139.51,139.79,3600.0,86.4389,86.6743,86.4389,86.6123,3600.0
2012-10-03 09:40:00,139.81,139.81,139.68,139.7,500.0,86.6247,86.6247,86.5442,86.5566,500.0
2012-10-03 09:45:00,139.7,139.77,139.6,139.75,3500.0,86.5566,86.5999,86.4946,86.5876,3500.0
2012-10-03 09:50:00,139.68,139.69,139.31,139.6,10100.0,86.5442,86.5504,86.3149,86.4946,10100.0
2012-10-03 09:55:00,139.62,139.76,139.48,139.76,3800.0,86.507,86.5937,86.4203,86.5937,3800.0
2012-10-03 10:00:00,139.84,139.9,139.53,139.73,3700.0,86.6433,86.6805,86.4512,86.5752,3700.0
2012-10-03 10:05:00,139.86,140.02,139.84,140.02,3600.0,86.6557,86.7548,86.6433,86.7548,3600.0
2012-10-03 10:10:00,140.07,140.17,140.0,140.01,2400.0,86.7858,86.8478,86.7425,86.7486,2400.0
2012-10-03 10:15:00,140.03,140.44,140.03,140.44,8500.0,86.761,87.0151,86.761,87.0151,8500.0
2012-10-03 10:20:00,140.47,140.96,140.47,140.94,12300.0,87.0337,87.3373,87.0337,87.3249,12300.0
2012-10-03 10:25:00,140.94,140.94,140.5,140.71,9100.0,87.3249,87.3249,87.0522,87.1824,9100.0
2012-10-03 10:30:00,140.7,140.7,140.32,140.46,9600.0,87.1762,87.1762,86.9407,87.0275,9600.0
2012-10-03 10:35:00,140.5,140.67,140.5,140.67,1200.0,87.0522,87.1576,87.0522,87.1576,1200.0
2012-10-03 10:40:00,140.63,140.73,140.63,140.73,1300.0,87.1328,87.1948,87.1328,87.1948,1300.0
2012-10-03 10:45:00,140.8,140.87,140.65,140.65,3100.0,87.2381,87.2815,87.1452,87.1452,3100.0
2012-10-03 10:50:00,140.65,140.76,140.62,140.71,4000.0,87.1452,87.2133,87.1266,87.1824,4000.0
2012-10-03 10:55:00,140.71,140.92,140.7,140.92,2000.0,87.1824,87.3125,87.1762,87.3125,2000.0
2012-10-03 11:00:00,140.9,140.9,140.69,140.69,8400.0,87.3001,87.3001,87.17,87.17,8400.0
2012-10-03 11:05:00,140.78,140.88,140.58,140.65,9100.0,87.2257,87.2877,87.1018,87.1452,9100.0
2012-10-03 11:10:00,140.65,140.92,140.65,140.8,8100.0,87.1452,87.3125,87.1452,87.2381,8100.0
2012-10-03 11:15:00,140.83,140.94,140.78,140.78,4600.0,87.2567,87.3249,87.2257,87.2257,4600.0
2012-10-03 11:20:00,140.75,140.94,140.74,140.82,3800.0,87.2071,87.3249,87.2009,87.2505,3800.0
2012-10-03 11:25:00,140.89,140.89,140.77,140.77,3700.0,87.2939,87.2939,87.2195,87.2195,3700.0
2012-10-03 11:30:00,140.68,140.7,140.62,140.7,3500.0,87.1638,87.1762,87.1266,87.1762,3500.0
2012-10-03 11:35:00,140.69,140.69,140.62,140.69,2600.0,87.17,87.17,87.1266,87.17,2600.0
2012-10-03 11:40:00,140.63,140.79,140.62,140.71,5300.0,87.1328,87.2319,87.1266,87.1824,5300.0
2012-10-03 11:45:00,140.77,140.95,140.75,140.83,3800.0,87.2195,87.3311,87.2071,87.2567,3800.0
2012-10-03 11:50:00,140.87,140.93,140.73,140.74,3300.0,87.2815,87.3187,87.1948,87.2009,3300.0
2012-10-03 11:55:00,140.75,140.89,140.68,140.75,4500.0,87.2071,87.2939,87.1638,87.2071,4500.0
2012-10-03 12:00:00,140.8,140.8,140.71,140.71,500.0,87.2381,87.2381,87.1824,87.1824,500.0
2012-10-03 12:05:00,140.69,140.72,140.62,140.65,12900.0,87.17,87.1886,87.1266,87.1452,12900.0
2012-10-03 12:10:00,140.65,140.74,140.65,140.74,2400.0,87.1452,87.2009,87.1452,87.2009,2400.0
2012-10-03 12:15:00,140.74,140.86,140.74,140.84,1500.0,87.2009,87.2753,87.2009,87.2629,1500.0
2012-10-03 12:20:00,140.82,140.87,140.77,140.87,1700.0,87.2505,87.2815,87.2195,87.2815,1700.0
2012-10-03 12:25:00,140.84,140.88,140.83,140.88,1400.0,87.2629,87.2877,87.2567,87.2877,1400.0
2012-10-03 12:30:00,140.88,141.04,140.88,141.0,3200.0,87.2877,87.3868,87.2877,87.362,3200.0
2012-10-03 12:35:00,140.99,140.99,140.83,140.83,1200.0,87.3558,87.3558,87.2567,87.2567,1200.0
2012-10-03 12:40:00,140.81,140.83,140.81,140.83,200.0,87.2443,87.2567,87.2443,87.2567,200.0
2012-10-03 12:45:00,140.82,140.93,140.82,140.89,2100.0,87.2505,87.3187,87.2505,87.2939,2100.0
2012-10-03 12:50:00,140.85,140.85,140.72,140.72,800.0,87.2691,87.2691,87.1886,87.1886,800.0
2012-10-03 12:55:00,140.71,140.71,140.51,140.56,3600.0,87.1824,87.1824,87.0584,87.0894,3600.0
2012-10-03 13:00:00,140.53,140.54,140.49,140.5,2300.0,87.0708,87.077,87.046,87.0522,2300.0
2012-10-03 13:05:00,140.5,140.53,140.38,140.49,14900.0,87.0522,87.0708,86.9779,87.046,14900.0
2012-10-03 13:10:00,140.49,140.49,140.4,140.43,5700.0,87.046,87.046,86.9903,87.0089,5700.0
2012-10-03 13:15:00,140.44,140.49,140.43,140.49,1100.0,87.0151,87.046,87.0089,87.046,1100.0
2012-10-03 13:20:00,140.5,140.57,140.5,140.55,1100.0,87.0522,87.0956,87.0522,87.0832,1100.0
2012-10-03 13:25:00,140.54,140.55,140.46,140.48,2400.0,87.077,87.0832,87.0275,87.0399,2400.0
2012-10-03 13:30:00,140.47,140.48,140.29,140.29,2500.0,87.0337,87.0399,86.9221,86.9221,2500.0
2012-10-03 13:35:00,140.32,140.33,139.99,139.99,2700.0,86.9407,86.9469,86.7363,86.7363,2700.0
2012-10-03 13:40:00,139.98,140.22,139.98,140.09,4600.0,86.7301,86.8788,86.7301,86.7982,4600.0
2012-10-03 13:45:00,140.19,140.25,140.16,140.16,2200.0,86.8602,86.8973,86.8416,86.8416,2200.0
2012-10-03 13:50:00,140.14,140.24,140.13,140.16,1200.0,86.8292,86.8912,86.823,86.8416,1200.0
2012-10-03 13:55:00,140.16,140.19,140.06,140.08,2500.0,86.8416,86.8602,86.7796,86.792,2500.0
2012-10-03 14:00:00,140.13,140.17,140.08,140.14,1400.0,86.823,86.8478,86.792,86.8292,1400.0
2012-10-03 14:05:00,140.11,140.18,140.1,140.18,800.0,86.8106,86.854,86.8044,86.854,800.0
2012-10-03 14:10:00,140.16,140.17,140.11,140.17,1300.0,86.8416,86.8478,86.8106,86.8478,1300.0
2012-10-03 14:15:00,140.17,140.17,140.01,140.03,4100.0,86.8478,86.8478,86.7486,86.761,4100.0
2012-10-03 14:20:00,140.01,140.07,139.89,139.89,1500.0,86.7486,86.7858,86.6743,86.6743,1500.0
2012-10-03 14:25:00,139.92,140.02,139.86,139.87,2300.0,86.6929,86.7548,86.6557,86.6619,2300.0
2012-10-03 14:30:00,139.91,140.08,139.89,140.07,1200.0,86.6867,86.792,86.6743,86.7858,1200.0
2012-10-03 14:35:00,140.17,140.17,140.04,140.11,1600.0,86.8478,86.8478,86.7672,86.8106,1600.0
2012-10-03 14:40:00,140.08,140.09,139.97,139.97,3200.0,86.792,86.7982,86.7239,86.7239,3200.0
2012-10-03 14:45:00,139.98,140.09,139.92,140.05,3500.0,86.7301,86.7982,86.6929,86.7734,3500.0
2012-10-03 14:50:00,140.02,140.02,139.77,139.8,2500.0,86.7548,86.7548,86.5999,86.6185,2500.0
2012-10-03 14:55:00,139.82,139.88,139.76,139.8,3200.0,86.6309,86.6681,86.5937,86.6185,3200.0
2012-10-03 15:00:00,139.84,139.85,139.72,139.85,3500.0,86.6433,86.6495,86.569,86.6495,3500.0
2012-10-03 15:05:00,139.83,139.86,139.43,139.54,9600.0,86.6371,86.6557,86.3893,86.4574,9600.0
2012-10-03 15:10:00,139.52,139.59,139.45,139.59,3200.0,86.445,86.4884,86.4017,86.4884,3200.0
2012-10-03 15:15:00,139.6,139.71,139.58,139.58,6600.0,86.4946,86.5628,86.4822,86.4822,6600.0
2012-10-03 15:20:00,139.57,139.72,139.52,139.69,9600.0,86.476,86.569,86.445,86.5504,9600.0
2012-10-03 15:25:00,139.71,139.88,139.62,139.8,4800.0,86.5628,86.6681,86.507,86.6185,4800.0
2012-10-03 15:30:00,139.81,139.87,139.76,139.76,5700.0,86.6247,86.6619,86.5937,86.5937,5700.0
2012-10-03 15:35:00,139.77,139.8,139.65,139.73,7500.0,86.5999,86.6185,86.5256,86.5752,7500.0
2012-10-03 15:40:00,139.78,139.93,139.74,139.83,6800.0,86.6061,86.6991,86.5814,86.6371,6800.0
2012-10-03 15:45:00,139.76,139.81,139.52,139.62,16300.0,86.5937,86.6247,86.445,86.507,16300.0
2012-10-03 15:50:00,139.62,139.73,139.54,139.56,12900.0,86.507,86.5752,86.4574,86.4698,12900.0
2012-10-03 15:55:00,139.54,139.71,139.54,139.67,27000.0,86.4574,86.5628,86.4574,86.538,27000.0
2012-10-04 09:30:00,140.3,140.3,139.85,140.1,7000.0,86.9283,86.9283,86.6495,86.8044,7000.0
2012-10-04 09:35:00,140.14,140.46,140.09,140.32,1400.0,86.8292,87.0275,86.7982,86.9407,1400.0
2012-10-04 09:40:00,140.35,140.35,139.91,139.99,4400.0,86.9593,86.9593,86.6867,86.7363,4400.0
2012-10-04 09:45:00,140.04,140.04,139.92,140.0,400.0,86.7672,86.7672,86.6929,86.7425,400.0
2012-10-04 09:50:00,140.02,140.03,139.52,139.52,3300.0,86.7548,86.761,86.445,86.445,3300.0
2012-10-04 09:55:00,139.52,139.85,139.52,139.81,4800.0,86.445,86.6495,86.445,86.6247,4800.0
2012-10-04 10:00:00,139.69,139.89,139.66,139.83,4500.0,86.5504,86.6743,86.5318,86.6371,4500.0
2012-10-04 10:05:00,139.83,140.17,139.82,140.05,6300.0,86.6371,86.8478,86.6309,86.7734,6300.0
2012-10-04 10:10:00,140.04,140.26,139.46,139.46,6700.0,86.7672,86.9035,86.4079,86.4079,6700.0
2012-10-04 10:15:00,139.47,139.75,139.42,139.42,7700.0,86.4141,86.5876,86.3831,86.3831,7700.0
2012-10-04 10:20:00,139.45,139.46,139.34,139.34,1700.0,86.4017,86.4079,86.3335,86.3335,1700.0
2012-10-04 10:25:00,139.34,139.46,139.34,139.37,2200.0,86.3335,86.4079,86.3335,86.3521,2200.0
2012-10-04 10:30:00,139.39,139.48,139.19,139.19,2100.0,86.3645,86.4203,86.2406,86.2406,2100.0
2012-10-04 10:35:00,139.09,139.19,139.0,139.16,2100.0,86.1786,86.2406,86.1229,86.222,2100.0
2012-10-04 10:40:00,139.1,139.18,138.87,138.87,1100.0,86.1848,86.2344,86.0423,86.0423,1100.0
2012-10-04 10:45:00,138.82,138.82,138.6,138.64,3700.0,86.0113,86.0113,85.875,85.8998,3700.0
2012-10-04 10:50:00,138.66,138.78,138.59,138.78,1400.0,85.9122,85.9866,85.8688,85.9866,1400.0
2012-10-04 10:55:00,138.75,138.97,138.75,138.97,2800.0,85.968,86.1043,85.968,86.1043,2800.0
2012-10-04 11:00:00,138.97,139.08,138.97,139.03,900.0,86.1043,86.1724,86.1043,86.1414,900.0
2012-10-04 11:05:00,138.96,139.05,138.91,139.04,2200.0,86.0981,86.1538,86.0671,86.1476,2200.0
2012-10-04 11:10:00,139.08,139.19,139.08,139.19,500.0,86.1724,86.2406,86.1724,86.2406,500.0
2012-10-04 11:15:00,139.24,139.24,139.05,139.05,1300.0,86.2716,86.2716,86.1538,86.1538,1300.0
2012-10-04 11:20:00,139.04,139.04,138.83,138.83,1200.0,86.1476,86.1476,86.0175,86.0175,1200.0
2012-10-04 11:25:00,138.77,138.88,138.77,138.82,2400.0,85.9804,86.0485,85.9804,86.0113,2400.0
2012-10-04 11:30:00,138.81,138.82,138.62,138.82,3000.0,86.0051,86.0113,85.8874,86.0113,3000.0
2012-10-04 11:35:00,138.82,138.89,138.8,138.88,900.0,86.0113,86.0547,85.9989,86.0485,900.0
2012-10-04 11:40:00,138.91,138.91,138.8,138.89,700.0,86.0671,86.0671,85.9989,86.0547,700.0
2012-10-04 11:45:00,138.9,138.97,138.89,138.89,1100.0,86.0609,86.1043,86.0547,86.0547,1100.0
2012-10-04 11:50:00,138.93,138.93,138.82,138.84,6500.0,86.0795,86.0795,86.0113,86.0237,6500.0
2012-10-04 11:55:00,138.84,139.0,138.84,139.0,1500.0,86.0237,86.1229,86.0237,86.1229,1500.0
2012-10-04 12:00:00,139.0,139.11,138.96,138.96,4100.0,86.1229,86.191,86.0981,86.0981,4100.0
2012-10-04 12:05:00,138.99,139.13,138.99,139.11,6200.0,86.1167,86.2034,86.1167,86.191,6200.0
2012-10-04 12:10:00,139.06,139.19,139.06,139.13,2700.0,86.16,86.2406,86.16,86.2034,2700.0
2012-10-04 12:15:00,139.14,139.18,139.08,139.08,3200.0,86.2096,86.2344,86.1724,86.1724,3200.0
2012-10-04 12:20:00,139.08,139.23,139.08,139.22,2300.0,86.1724,86.2654,86.1724,86.2592,2300.0
2012-10-04 12:25:00,139.24,139.24,139.21,139.21,200.0,86.2716,86.2716,86.253,86.253,200.0
2012-10-04 12:30:00,139.21,139.27,139.21,139.27,800.0,86.253,86.2902,86.253,86.2902,800.0
2012-10-04 12:35:00,139.23,139.24,139.21,139.24,800.0,86.2654,86.2716,86.253,86.2716,800.0
2012-10-04 12:40:00,139.23,139.24,139.2,139.24,2900.0,86.2654,86.2716,86.2468,86.2716,2900.0
2012-10-04 12:45:00,139.24,139.24,139.24,139.24,400.0,86.2716,86.2716,86.2716,86.2716,400.0
2012-10-04 12:50:00,139.31,139.31,139.21,139.24,1300.0,86.3149,86.3149,86.253,86.2716,1300.0
2012-10-04 12:55:00,139.29,139.34,139.28,139.34,1100.0,86.3025,86.3335,86.2963,86.3335,1100.0
2012-10-04 13:00:00,139.36,139.47,139.36,139.46,1200.0,86.3459,86.4141,86.3459,86.4079,1200.0
2012-10-04 13:05:00,139.46,139.62,139.46,139.6,1800.0,86.4079,86.507,86.4079,86.4946,1800.0
2012-10-04 13:10:00,139.6,139.65,139.6,139.61,500.0,86.4946,86.5256,86.4946,86.5008,500.0
2012-10-04 13:15:00,139.65,139.75,139.65,139.7,4500.0,86.5256,86.5876,86.5256,86.5566,4500.0
2012-10-04 13:20:00,139.68,139.74,139.61,139.7,7500.0,86.5442,86.5814,86.5008,86.5566,7500.0
2012-10-04 13:25:00,139.8,139.9,139.79,139.85,1800.0,86.6185,86.6805,86.6123,86.6495,1800.0
2012-10-04 13:30:00,139.85,139.92,139.73,139.75,2700.0,86.6495,86.6929,86.5752,86.5876,2700.0
2012-10-04 13:35:00,139.81,139.99,139.81,139.99,2600.0,86.6247,86.7363,86.6247,86.7363,2600.0
2012-10-04 13:40:00,139.86,139.9,139.85,139.9,1400.0,86.6557,86.6805,86.6495,86.6805,1400.0
2012-10-04 13:45:00,139.87,139.89,139.71,139.75,1200.0,86.6619,86.6743,86.5628,86.5876,1200.0
2012-10-04 13:50:00,139.71,139.79,139.71,139.74,1200.0,86.5628,86.6123,86.5628,86.5814,1200.0
2012-10-04 13:55:00,139.79,139.97,139.74,139.97,3400.0,86.6123,86.7239,86.5814,86.7239,3400.0
2012-10-04 14:00:00,139.91,139.94,139.62,139.78,12700.0,86.6867,86.7053,86.507,86.6061,12700.0
2012-10-04 14:05:00,139.78,139.79,139.65,139.67,1700.0,86.6061,86.6123,86.5256,86.538,1700.0
2012-10-04 14:10:00,139.68,139.74,139.62,139.64,2100.0,86.5442,86.5814,86.507,86.5194,2100.0
2012-10-04 14:15:00,139.64,139.64,139.55,139.62,5500.0,86.5194,86.5194,86.4636,86.507,5500.0
2012-10-04 14:20:00,139.61,139.64,139.53,139.61,2400.0,86.5008,86.5194,86.4512,86.5008,2400.0
2012-10-04 14:25:00,139.51,139.52,139.3,139.31,3000.0,86.4389,86.445,86.3087,86.3149,3000.0
2012-10-04 14:30:00,139.31,139.35,139.2,139.26,5100.0,86.3149,86.3397,86.2468,86.284,5100.0
2012-10-04 14:35:00,139.2,139.25,139.18,139.19,4100.0,86.2468,86.2778,86.2344,86.2406,4100.0
2012-10-04 14:40:00,139.2,139.27,139.12,139.19,5100.0,86.2468,86.2902,86.1972,86.2406,5100.0
2012-10-04 14:45:00,139.15,139.27,139.15,139.24,2000.0,86.2158,86.2902,86.2158,86.2716,2000.0
2012-10-04 14:50:00,139.25,139.3,139.19,139.3,2800.0,86.2778,86.3087,86.2406,86.3087,2800.0
2012-10-04 14:55:00,139.3,139.36,139.28,139.28,3300.0,86.3087,86.3459,86.2963,86.2963,3300.0
2012-10-04 15:00:00,139.26,139.33,139.21,139.33,2700.0,86.284,86.3273,86.253,86.3273,2700.0
2012-10-04 15:05:00,139.34,139.34,139.3,139.3,1000.0,86.3335,86.3335,86.3087,86.3087,1000.0
2012-10-04 15:10:00,139.29,139.34,139.29,139.31,2100.0,86.3025,86.3335,86.3025,86.3149,2100.0
2012-10-04 15:15:00,139.3,139.35,139.3,139.3,12400.0,86.3087,86.3397,86.3087,86.3087,12400.0
2012-10-04 15:20:00,139.3,139.33,139.14,139.14,3200.0,86.3087,86.3273,86.2096,86.2096,3200.0
2012-10-04 15:25:00,139.17,139.28,139.15,139.28,9500.0,86.2282,86.2963,86.2158,86.2963,9500.0
2012-10-04 15:30:00,139.28,139.34,139.15,139.22,7400.0,86.2963,86.3335,86.2158,86.2592,7400.0
2012-10-04 15:35:00,139.22,139.28,139.16,139.17,8700.0,86.2592,86.2963,86.222,86.2282,8700.0
2012-10-04 15:40:00,139.19,139.25,139.16,139.24,10900.0,86.2406,86.2778,86.222,86.2716,10900.0
2012-10-04 15:45:00,139.23,139.24,139.03,139.13,20400.0,86.2654,86.2716,86.1414,86.2034,20400.0
2012-10-04 15:50:00,139.13,139.13,138.85,138.85,14700.0,86.2034,86.2034,86.0299,86.0299,14700.0
2012-10-04 15:55:00,138.84,139.06,138.82,138.99,58800.0,86.0237,86.16,86.0113,86.1167,58800.0
2012-10-05 09:30:00,139.35,139.68,139.18,139.5,11400.0,86.3397,86.5442,86.2344,86.4327,11400.0
2012-10-05 09:35:00,139.5,139.52,138.92,138.94,2100.0,86.4327,86.445,86.0733,86.0857,2100.0
2012-10-05 09:40:00,138.92,139.41,138.88,139.23,5100.0,86.0733,86.3769,86.0485,86.2654,5100.0
2012-10-05 09:45:00,139.23,139.51,139.23,139.41,1600.0,86.2654,86.4389,86.2654,86.3769,1600.0
2012-10-05 09:50:00,139.42,139.42,139.19,139.25,3400.0,86.3831,86.3831,86.2406,86.2778,3400.0
2012-10-05 09:55:00,139.2,139.2,138.88,139.01,2300.0,86.2468,86.2468,86.0485,86.1291,2300.0
2012-10-05 10:00:00,138.95,139.05,138.93,138.97,2300.0,86.0919,86.1538,86.0795,86.1043,2300.0
2012-10-05 10:05:00,138.91,139.03,138.84,138.97,3600.0,86.0671,86.1414,86.0237,86.1043,3600.0
2012-10-05 10:10:00,138.95,139.15,138.95,139.15,3000.0,86.0919,86.2158,86.0919,86.2158,3000.0
2012-10-05 10:15:00,139.16,139.18,138.98,139.01,13000.0,86.222,86.2344,86.1105,86.1291,13000.0
2012-10-05 10:20:00,139.03,139.09,138.84,138.87,27400.0,86.1414,86.1786,86.0237,86.0423,27400.0
2012-10-05 10:25:00,138.83,139.07,138.83,139.03,6400.0,86.0175,86.1662,86.0175,86.1414,6400.0
2012-10-05 10:30:00,139.06,139.06,138.88,138.94,4600.0,86.16,86.16,86.0485,86.0857,4600.0
2012-10-05 10:35:00,138.93,139.11,138.93,139.05,3900.0,86.0795,86.191,86.0795,86.1538,3900.0
2012-10-05 10:40:00,139.08,139.15,139.0,139.0,3700.0,86.1724,86.2158,86.1229,86.1229,3700.0
2012-10-05 10:45:00,138.97,139.13,138.97,139.11,4200.0,86.1043,86.2034,86.1043,86.191,4200.0
2012-10-05 10:50:00,139.13,139.17,139.08,139.09,1200.0,86.2034,86.2282,86.1724,86.1786,1200.0
2012-10-05 10:55:00,139.11,139.15,139.06,139.06,2500.0,86.191,86.2158,86.16,86.16,2500.0
2012-10-05 11:00:00,139.09,139.13,139.09,139.12,1100.0,86.1786,86.2034,86.1786,86.1972,1100.0
2012-10-05 11:05:00,139.1,139.2,139.06,139.15,3400.0,86.1848,86.2468,86.16,86.2158,3400.0
2012-10-05 11:10:00,139.17,139.2,139.11,139.17,4000.0,86.2282,86.2468,86.191,86.2282,4000.0
2012-10-05 11:15:00,139.19,139.3,139.19,139.3,2200.0,86.2406,86.3087,86.2406,86.3087,2200.0
2012-10-05 11:20:00,139.3,139.3,139.04,139.11,2500.0,86.3087,86.3087,86.1476,86.191,2500.0
2012-10-05 11:25:00,139.0,139.12,139.0,139.12,1000.0,86.1229,86.1972,86.1229,86.1972,1000.0
2012-10-05 11:30:00,139.14,139.23,139.1,139.2,1900.0,86.2096,86.2654,86.1848,86.2468,1900.0
2012-10-05 11:35:00,139.23,139.35,139.23,139.31,2600.0,86.2654,86.3397,86.2654,86.3149,2600.0
2012-10-05 11:40:00,139.29,139.3,139.14,139.3,1600.0,86.3025,86.3087,86.2096,86.3087,1600.0
2012-10-05 11:45:00,139.26,139.43,139.26,139.39,3400.0,86.284,86.3893,86.284,86.3645,3400.0
2012-10-05 11:50:00,139.43,139.67,139.4,139.67,6400.0,86.3893,86.538,86.3707,86.538,6400.0
2012-10-05 11:55:00,139.73,139.74,139.65,139.71,1600.0,86.5752,86.5814,86.5256,86.5628,1600.0
2012-10-05 12:00:00,139.69,139.79,139.68,139.72,2700.0,86.5504,86.6123,86.5442,86.569,2700.0
2012-10-05 12:05:00,139.73,139.73,139.55,139.62,3400.0,86.5752,86.5752,86.4636,86.507,3400.0
2012-10-05 12:10:00,139.65,139.84,139.63,139.84,3600.0,86.5256,86.6433,86.5132,86.6433,3600.0
2012-10-05 12:15:00,139.84,139.84,139.79,139.79,700.0,86.6433,86.6433,86.6123,86.6123,700.0
2012-10-05 12:20:00,139.74,139.74,139.58,139.59,600.0,86.5814,86.5814,86.4822,86.4884,600.0
2012-10-05 12:25:00,139.63,139.83,139.61,139.83,4000.0,86.5132,86.6371,86.5008,86.6371,4000.0
2012-10-05 12:30:00,139.85,140.03,139.85,139.98,4000.0,86.6495,86.761,86.6495,86.7301,4000.0
2012-10-05 12:35:00,140.02,140.03,139.98,139.98,300.0,86.7548,86.761,86.7301,86.7301,300.0
2012-10-05 12:40:00,139.76,139.76,139.74,139.74,200.0,86.5937,86.5937,86.5814,86.5814,200.0
2012-10-05 12:45:00,139.66,139.66,139.58,139.58,800.0,86.5318,86.5318,86.4822,86.4822,800.0
2012-10-05 12:50:00,139.52,139.52,139.4,139.4,900.0,86.445,86.445,86.3707,86.3707,900.0
2012-10-05 12:55:00,139.39,139.43,139.37,139.4,3700.0,86.3645,86.3893,86.3521,86.3707,3700.0
2012-10-05 13:00:00,139.43,139.46,139.39,139.4,2700.0,86.3893,86.4079,86.3645,86.3707,2700.0
2012-10-05 13:05:00,139.41,139.54,139.4,139.49,800.0,86.3769,86.4574,86.3707,86.4265,800.0
2012-10-05 13:10:00,139.53,139.55,139.49,139.49,1100.0,86.4512,86.4636,86.4265,86.4265,1100.0
2012-10-05 13:15:00,139.51,139.54,139.41,139.44,3800.0,86.4389,86.4574,86.3769,86.3955,3800.0
2012-10-05 13:20:00,139.44,139.53,139.44,139.49,5900.0,86.3955,86.4512,86.3955,86.4265,5900.0
2012-10-05 13:25:00,139.48,139.5,139.38,139.47,3000.0,86.4203,86.4327,86.3583,86.4141,3000.0
2012-10-05 13:30:00,139.35,139.46,139.35,139.46,1500.0,86.3397,86.4079,86.3397,86.4079,1500.0
2012-10-05 13:35:00,139.47,139.54,139.47,139.51,3100.0,86.4141,86.4574,86.4141,86.4389,3100.0
2012-10-05 13:40:00,139.54,139.55,139.47,139.55,1900.0,86.4574,86.4636,86.4141,86.4636,1900.0
2012-10-05 13:45:00,139.52,139.52,139.33,139.34,1300.0,86.445,86.445,86.3273,86.3335,1300.0
2012-10-05 13:50:00,139.36,139.37,139.24,139.27,4000.0,86.3459,86.3521,86.2716,86.2902,4000.0
2012-10-05 13:55:00,139.29,139.29,139.22,139.24,2700.0,86.3025,86.3025,86.2592,86.2716,2700.0
2012-10-05 14:00:00,139.22,139.22,139.19,139.2,1100.0,86.2592,86.2592,86.2406,86.2468,1100.0
2012-10-05 14:05:00,139.16,139.17,139.05,139.06,2300.0,86.222,86.2282,86.1538,86.16,2300.0
2012-10-05 14:10:00,139.11,139.35,139.02,139.35,1700.0,86.191,86.3397,86.1353,86.3397,1700.0
2012-10-05 14:15:00,139.35,139.35,139.28,139.31,2400.0,86.3397,86.3397,86.2963,86.3149,2400.0
2012-10-05 14:20:00,139.31,139.31,139.25,139.3,2100.0,86.3149,86.3149,86.2778,86.3087,2100.0
2012-10-05 14:25:00,139.24,139.31,139.2,139.3,3200.0,86.2716,86.3149,86.2468,86.3087,3200.0
2012-10-05 14:30:00,139.29,139.32,139.21,139.24,3000.0,86.3025,86.3211,86.253,86.2716,3000.0
2012-10-05 14:35:00,139.22,139.22,138.99,139.04,1300.0,86.2592,86.2592,86.1167,86.1476,1300.0
2012-10-05 14:40:00,139.07,139.17,139.07,139.17,1600.0,86.1662,86.2282,86.1662,86.2282,1600.0
2012-10-05 14:45:00,139.21,139.25,139.19,139.19,500.0,86.253,86.2778,86.2406,86.2406,500.0
2012-10-05 14:50:00,139.17,139.17,138.99,138.99,1600.0,86.2282,86.2282,86.1167,86.1167,1600.0
2012-10-05 14:55:00,138.95,139.06,138.95,139.02,5900.0,86.0919,86.16,86.0919,86.1353,5900.0
2012-10-05 15:00:00,139.05,139.18,139.02,139.15,1900.0,86.1538,86.2344,86.1353,86.2158,1900.0
2012-10-05 15:05:00,139.18,139.21,138.95,139.13,3900.0,86.2344,86.253,86.0919,86.2034,3900.0
2012-10-05 15:10:00,139.12,139.26,139.04,139.22,17500.0,86.1972,86.284,86.1476,86.2592,17500.0
2012-10-05 15:15:00,139.27,139.3,139.26,139.28,2400.0,86.2902,86.3087,86.284,86.2963,2400.0
2012-10-05 15:20:00,139.22,139.4,139.14,139.4,10300.0,86.2592,86.3707,86.2096,86.3707,10300.0
2012-10-05 15:25:00,139.39,139.4,139.28,139.31,5700.0,86.3645,86.3707,86.2963,86.3149,5700.0
2012-10-05 15:30:00,139.3,139.34,139.15,139.15,10600.0,86.3087,86.3335,86.2158,86.2158,10600.0
2012-10-05 15:35:00,139.19,139.2,138.98,139.03,6500.0,86.2406,86.2468,86.1105,86.1414,6500.0
2012-10-05 15:40:00,139.06,139.15,139.05,139.15,4900.0,86.16,86.2158,86.1538,86.2158,4900.0
2012-10-05 15:45:00,139.15,139.24,139.13,139.15,6300.0,86.2158,86.2716,86.2034,86.2158,6300.0
2012-10-05 15:50:00,139.17,139.21,139.0,139.17,7300.0,86.2282,86.253,86.1229,86.2282,7300.0
2012-10-05 15:55:00,139.17,139.28,139.05,139.19,29600.0,86.2282,86.2963,86.1538,86.2406,29600.0
2012-10-08 09:30:00,139.08,139.67,138.74,138.79,11400.0,86.1724,86.538,85.9618,85.9927,11400.0
2012-10-08 09:35:00,138.89,138.9,138.73,138.86,1600.0,86.0547,86.0609,85.9556,86.0361,1600.0
2012-10-08 09:40:00,138.84,138.93,138.83,138.87,1000.0,86.0237,86.0795,86.0175,86.0423,1000.0
2012-10-08 09:45:00,138.85,138.86,138.63,138.63,3600.0,86.0299,86.0361,85.8936,85.8936,3600.0
2012-10-08 09:50:00,138.63,138.79,138.57,138.65,700.0,85.8936,85.9927,85.8564,85.906,700.0
2012-10-08 09:55:00,138.76,138.76,138.48,138.65,1500.0,85.9742,85.9742,85.8007,85.906,1500.0
2012-10-08 10:00:00,138.65,138.72,138.57,138.65,1700.0,85.906,85.9494,85.8564,85.906,1700.0
2012-10-08 10:05:00,138.7,138.77,138.68,138.68,1100.0,85.937,85.9804,85.9246,85.9246,1100.0
2012-10-08 10:10:00,138.76,138.78,138.59,138.61,2600.0,85.9742,85.9866,85.8688,85.8812,2600.0
2012-10-08 10:15:00,138.62,138.78,138.62,138.78,3000.0,85.8874,85.9866,85.8874,85.9866,3000.0
2012-10-08 10:20:00,138.78,138.8,138.63,138.63,7000.0,85.9866,85.9989,85.8936,85.8936,7000.0
2012-10-08 10:25:00,138.73,138.73,138.41,138.42,10400.0,85.9556,85.9556,85.7573,85.7635,10400.0
2012-10-08 10:30:00,138.46,138.46,138.35,138.35,4700.0,85.7883,85.7883,85.7201,85.7201,4700.0
2012-10-08 10:35:00,138.42,138.52,138.39,138.42,4000.0,85.7635,85.8255,85.7449,85.7635,4000.0
2012-10-08 10:40:00,138.4,138.68,138.4,138.52,8600.0,85.7511,85.9246,85.7511,85.8255,8600.0
2012-10-08 10:45:00,138.47,138.58,138.45,138.56,5800.0,85.7945,85.8626,85.7821,85.8502,5800.0
2012-10-08 10:50:00,138.56,138.56,138.43,138.5,2300.0,85.8502,85.8502,85.7697,85.8131,2300.0
2012-10-08 10:55:00,138.57,138.57,138.28,138.3,5200.0,85.8564,85.8564,85.6768,85.6891,5200.0
2012-10-08 11:00:00,138.27,138.41,138.27,138.36,4300.0,85.6706,85.7573,85.6706,85.7263,4300.0
2012-10-08 11:05:00,138.38,138.38,138.28,138.34,6700.0,85.7387,85.7387,85.6768,85.7139,6700.0
2012-10-08 11:10:00,138.34,138.52,138.34,138.37,15200.0,85.7139,85.8255,85.7139,85.7325,15200.0
2012-10-08 11:15:00,138.38,138.43,138.34,138.34,4900.0,85.7387,85.7697,85.7139,85.7139,4900.0
2012-10-08 11:20:00,138.39,138.64,138.37,138.64,2900.0,85.7449,85.8998,85.7325,85.8998,2900.0
2012-10-08 11:25:00,138.6,138.7,138.59,138.7,3100.0,85.875,85.937,85.8688,85.937,3100.0
2012-10-08 11:30:00,138.72,138.72,138.59,138.66,1300.0,85.9494,85.9494,85.8688,85.9122,1300.0
2012-10-08 11:35:00,138.66,138.76,138.66,138.73,1300.0,85.9122,85.9742,85.9122,85.9556,1300.0
2012-10-08 11:40:00,138.68,138.77,138.67,138.77,700.0,85.9246,85.9804,85.9184,85.9804,700.0
2012-10-08 11:45:00,138.7,138.91,138.7,138.91,2200.0,85.937,86.0671,85.937,86.0671,2200.0
2012-10-08 11:50:00,138.89,138.89,138.8,138.84,1200.0,86.0547,86.0547,85.9989,86.0237,1200.0
2012-10-08 11:55:00,138.84,139.08,138.76,139.08,8900.0,86.0237,86.1724,85.9742,86.1724,8900.0
2012-10-08 12:00:00,139.11,139.11,138.88,138.96,13100.0,86.191,86.191,86.0485,86.0981,13100.0
2012-10-08 12:05:00,138.94,138.99,138.9,138.95,1100.0,86.0857,86.1167,86.0609,86.0919,1100.0
2012-10-08 12:10:00,138.99,139.06,138.92,139.06,700.0,86.1167,86.16,86.0733,86.16,700.0
2012-10-08 12:15:00,139.07,139.12,139.03,139.11,3100.0,86.1662,86.1972,86.1414,86.191,3100.0
2012-10-08 12:20:00,139.13,139.15,139.1,139.12,1900.0,86.2034,86.2158,86.1848,86.1972,1900.0
2012-10-08 12:25:00,139.07,139.08,138.98,139.05,4700.0,86.1662,86.1724,86.1105,86.1538,4700.0
2012-10-08 12:30:00,139.06,139.13,139.06,139.13,500.0,86.16,86.2034,86.16,86.2034,500.0
2012-10-08 12:35:00,139.04,139.06,139.01,139.01,1300.0,86.1476,86.16,86.1291,86.1291,1300.0
2012-10-08 12:40:00,139.01,139.05,139.01,139.05,1400.0,86.1291,86.1538,86.1291,86.1538,1400.0
2012-10-08 12:45:00,139.0,139.01,139.0,139.0,600.0,86.1229,86.1291,86.1229,86.1229,600.0
2012-10-08 12:50:00,139.02,139.08,139.02,139.08,1000.0,86.1353,86.1724,86.1353,86.1724,1000.0
2012-10-08 12:55:00,139.1,139.12,139.06,139.12,800.0,86.1848,86.1972,86.16,86.1972,800.0
2012-10-08 13:00:00,139.09,139.19,139.0,139.0,4400.0,86.1786,86.2406,86.1229,86.1229,4400.0
2012-10-08 13:05:00,139.0,139.0,138.97,138.98,2200.0,86.1229,86.1229,86.1043,86.1105,2200.0
2012-10-08 13:10:00,139.01,139.01,138.98,138.98,200.0,86.1291,86.1291,86.1105,86.1105,200.0
2012-10-08 13:15:00,139.01,139.03,139.0,139.0,300.0,86.1291,86.1414,86.1229,86.1229,300.0
2012-10-08 13:20:00,139.02,139.02,138.93,138.95,3200.0,86.1353,86.1353,86.0795,86.0919,3200.0
2012-10-08 13:25:00,138.98,138.98,138.94,138.96,1900.0,86.1105,86.1105,86.0857,86.0981,1900.0
2012-10-08 13:30:00,138.95,139.07,138.91,139.07,4100.0,86.0919,86.1662,86.0671,86.1662,4100.0
2012-10-08 13:35:00,139.06,139.06,139.02,139.03,800.0,86.16,86.16,86.1353,86.1414,800.0
2012-10-08 13:40:00,139.04,139.1,139.0,139.05,1800.0,86.1476,86.1848,86.1229,86.1538,1800.0
2012-10-08 13:45:00,139.0,139.03,138.98,139.01,1200.0,86.1229,86.1414,86.1105,86.1291,1200.0
2012-10-08 13:50:00,139.04,139.12,139.04,139.1,1900.0,86.1476,86.1972,86.1476,86.1848,1900.0
2012-10-08 13:55:00,139.02,139.1,139.02,139.06,1100.0,86.1353,86.1848,86.1353,86.16,1100.0
2012-10-08 14:00:00,139.09,139.15,139.07,139.15,2800.0,86.1786,86.2158,86.1662,86.2158,2800.0
2012-10-08 14:05:00,139.13,139.24,139.11,139.22,5200.0,86.2034,86.2716,86.191,86.2592,5200.0
2012-10-08 14:10:00,139.21,139.22,139.17,139.19,2100.0,86.253,86.2592,86.2282,86.2406,2100.0
2012-10-08 14:15:00,139.16,139.3,139.16,139.26,3800.0,86.222,86.3087,86.222,86.284,3800.0
2012-10-08 14:20:00,139.28,139.28,139.11,139.11,4300.0,86.2963,86.2963,86.191,86.191,4300.0
2012-10-08 14:25:00,139.11,139.33,139.11,139.33,3700.0,86.191,86.3273,86.191,86.3273,3700.0
2012-10-08 14:30:00,139.33,139.34,139.3,139.34,3200.0,86.3273,86.3335,86.3087,86.3335,3200.0
2012-10-08 14:35:00,139.36,139.39,139.34,139.34,3800.0,86.3459,86.3645,86.3335,86.3335,3800.0
2012-10-08 14:40:00,139.33,139.33,139.23,139.23,2400.0,86.3273,86.3273,86.2654,86.2654,2400.0
2012-10-08 14:45:00,139.24,139.24,139.16,139.16,3400.0,86.2716,86.2716,86.222,86.222,3400.0
2012-10-08 14:50:00,139.18,139.18,139.14,139.16,1500.0,86.2344,86.2344,86.2096,86.222,1500.0
2012-10-08 14:55:00,139.19,139.32,139.19,139.32,2200.0,86.2406,86.3211,86.2406,86.3211,2200.0
2012-10-08 15:00:00,139.32,139.33,139.24,139.27,5500.0,86.3211,86.3273,86.2716,86.2902,5500.0
2012-10-08 15:05:00,139.27,139.28,139.19,139.24,4000.0,86.2902,86.2963,86.2406,86.2716,4000.0
2012-10-08 15:10:00,139.23,139.25,139.22,139.22,2200.0,86.2654,86.2778,86.2592,86.2592,2200.0
2012-10-08 15:15:00,139.23,139.28,139.21,139.24,2800.0,86.2654,86.2963,86.253,86.2716,2800.0
2012-10-08 15:20:00,139.25,139.26,139.19,139.2,2200.0,86.2778,86.284,86.2406,86.2468,2200.0
2012-10-08 15:25:00,139.15,139.17,139.13,139.17,1700.0,86.2158,86.2282,86.2034,86.2282,1700.0
2012-10-08 15:30:00,139.18,139.23,139.16,139.22,6000.0,86.2344,86.2654,86.222,86.2592,6000.0
2012-10-08 15:35:00,139.21,139.21,139.13,139.13,6300.0,86.253,86.253,86.2034,86.2034,6300.0
2012-10-08 15:40:00,139.14,139.15,139.11,139.11,4400.0,86.2096,86.2158,86.191,86.191,4400.0
2012-10-08 15:45:00,139.1,139.2,139.04,139.19,7400.0,86.1848,86.2468,86.1476,86.2406,7400.0
2012-10-08 15:50:00,139.19,139.21,139.17,139.17,5300.0,86.2406,86.253,86.2282,86.2282,5300.0
2012-10-08 15:55:00,139.18,139.21,139.13,139.13,21800.0,86.2344,86.253,86.2034,86.2034,21800.0
2012-10-09 09:30:00,139.4,139.4,139.18,139.37,3900.0,86.3707,86.3707,86.2344,86.3521,3900.0
2012-10-09 09:35:00,139.41,139.59,139.41,139.59,1100.0,86.3769,86.4884,86.3769,86.4884,1100.0
2012-10-09 09:40:00,139.71,139.83,139.62,139.65,1400.0,86.5628,86.6371,86.507,86.5256,1400.0
2012-10-09 09:45:00,139.76,139.76,139.48,139.48,1400.0,86.5937,86.5937,86.4203,86.4203,1400.0
2012-10-09 09:50:00,139.63,139.66,139.51,139.51,1500.0,86.5132,86.5318,86.4389,86.4389,1500.0
2012-10-09 09:55:00,139.64,139.79,139.64,139.79,1800.0,86.5194,86.6123,86.5194,86.6123,1800.0
2012-10-09 10:00:00,139.73,139.81,139.68,139.68,600.0,86.5752,86.6247,86.5442,86.5442,600.0
2012-10-09 10:05:00,139.69,139.78,139.28,139.78,5100.0,86.5504,86.6061,86.2963,86.6061,5100.0
2012-10-09 10:10:00,139.75,139.95,139.72,139.88,2600.0,86.5876,86.7115,86.569,86.6681,2600.0
2012-10-09 10:15:00,139.8,140.0,139.8,139.91,2100.0,86.6185,86.7425,86.6185,86.6867,2100.0
2012-10-09 10:20:00,139.81,139.95,139.81,139.93,2700.0,86.6247,86.7115,86.6247,86.6991,2700.0
2012-10-09 10:25:00,139.9,139.9,139.64,139.67,2200.0,86.6805,86.6805,86.5194,86.538,2200.0
2012-10-09 10:30:00,139.6,139.6,139.31,139.53,5400.0,86.4946,86.4946,86.3149,86.4512,5400.0
2012-10-09 10:35:00,139.47,139.5,139.38,139.45,2400.0,86.4141,86.4327,86.3583,86.4017,2400.0
2012-10-09 10:40:00,139.46,139.55,139.41,139.44,2800.0,86.4079,86.4636,86.3769,86.3955,2800.0
2012-10-09 10:45:00,139.54,139.54,139.17,139.19,5600.0,86.4574,86.4574,86.2282,86.2406,5600.0
2012-10-09 10:50:00,139.21,139.24,139.12,139.12,4600.0,86.253,86.2716,86.1972,86.1972,4600.0
2012-10-09 10:55:00,139.1,139.1,138.84,138.95,27300.0,86.1848,86.1848,86.0237,86.0919,27300.0
2012-10-09 11:00:00,138.92,138.96,138.83,138.89,7900.0,86.0733,86.0981,86.0175,86.0547,7900.0
2012-10-09 11:05:00,138.91,138.95,138.89,138.9,1600.0,86.0671,86.0919,86.0547,86.0609,1600.0
2012-10-09 11:10:00,138.89,138.89,138.67,138.7,7700.0,86.0547,86.0547,85.9184,85.937,7700.0
2012-10-09 11:15:00,138.7,138.75,138.65,138.68,8200.0,85.937,85.968,85.906,85.9246,8200.0
2012-10-09 11:20:00,138.66,138.8,138.57,138.7,2100.0,85.9122,85.9989,85.8564,85.937,2100.0
2012-10-09 11:25:00,138.67,138.69,138.5,138.61,3300.0,85.9184,85.9308,85.8131,85.8812,3300.0
2012-10-09 11:30:00,138.61,138.69,138.52,138.64,2100.0,85.8812,85.9308,85.8255,85.8998,2100.0
2012-10-09 11:35:00,138.64,138.76,138.6,138.67,2200.0,85.8998,85.9742,85.875,85.9184,2200.0
2012-10-09 11:40:00,138.65,138.81,138.55,138.73,4400.0,85.906,86.0051,85.844,85.9556,4400.0
2012-10-09 11:45:00,138.82,138.84,138.77,138.81,1000.0,86.0113,86.0237,85.9804,86.0051,1000.0
2012-10-09 11:50:00,138.83,138.9,138.75,138.86,6100.0,86.0175,86.0609,85.968,86.0361,6100.0
2012-10-09 11:55:00,138.81,138.86,138.69,138.69,700.0,86.0051,86.0361,85.9308,85.9308,700.0
2012-10-09 12:00:00,138.8,138.82,138.73,138.81,1500.0,85.9989,86.0113,85.9556,86.0051,1500.0
2012-10-09 12:05:00,138.8,138.81,138.7,138.8,2800.0,85.9989,86.0051,85.937,85.9989,2800.0
2012-10-09 12:10:00,138.8,138.84,138.71,138.79,9400.0,85.9989,86.0237,85.9432,85.9927,9400.0
2012-10-09 12:15:00,138.85,138.87,138.6,138.67,7000.0,86.0299,86.0423,85.875,85.9184,7000.0
2012-10-09 12:20:00,138.75,138.76,138.7,138.71,800.0,85.968,85.9742,85.937,85.9432,800.0
2012-10-09 12:25:00,138.73,138.73,138.51,138.51,5400.0,85.9556,85.9556,85.8193,85.8193,5400.0
2012-10-09 12:30:00,138.57,138.58,138.42,138.42,8300.0,85.8564,85.8626,85.7635,85.7635,8300.0
2012-10-09 12:35:00,138.42,138.45,138.31,138.43,4400.0,85.7635,85.7821,85.6953,85.7697,4400.0
2012-10-09 12:40:00,138.47,138.52,138.34,138.38,5800.0,85.7945,85.8255,85.7139,85.7387,5800.0
2012-10-09 12:45:00,138.34,138.46,138.28,138.46,1700.0,85.7139,85.7883,85.6768,85.7883,1700.0
2012-10-09 12:50:00,138.47,138.54,138.45,138.54,3200.0,85.7945,85.8379,85.7821,85.8379,3200.0
2012-10-09 12:55:00,138.51,138.58,138.46,138.58,600.0,85.8193,85.8626,85.7883,85.8626,600.0
2012-10-09 13:00:00,138.52,138.64,138.47,138.64,2900.0,85.8255,85.8998,85.7945,85.8998,2900.0
2012-10-09 13:05:00,138.62,138.62,138.54,138.54,2200.0,85.8874,85.8874,85.8379,85.8379,2200.0
2012-10-09 13:10:00,138.54,138.54,138.47,138.51,800.0,85.8379,85.8379,85.7945,85.8193,800.0
2012-10-09 13:15:00,138.49,138.49,138.38,138.39,700.0,85.8069,85.8069,85.7387,85.7449,700.0
2012-10-09 13:20:00,138.38,138.51,138.34,138.51,1400.0,85.7387,85.8193,85.7139,85.8193,1400.0
2012-10-09 13:25:00,138.48,138.54,138.44,138.46,2500.0,85.8007,85.8379,85.7759,85.7883,2500.0
2012-10-09 13:30:00,138.48,138.48,138.4,138.43,1100.0,85.8007,85.8007,85.7511,85.7697,1100.0
2012-10-09 13:35:00,138.47,138.65,138.47,138.6,7200.0,85.7945,85.906,85.7945,85.875,7200.0
2012-10-09 13:40:00,138.6,138.71,138.59,138.71,8800.0,85.875,85.9432,85.8688,85.9432,8800.0
2012-10-09 13:45:00,138.69,138.73,138.69,138.71,1100.0,85.9308,85.9556,85.9308,85.9432,1100.0
2012-10-09 13:50:00,138.72,138.74,138.64,138.72,12100.0,85.9494,85.9618,85.8998,85.9494,12100.0
2012-10-09 13:55:00,138.7,138.75,138.64,138.65,4700.0,85.937,85.968,85.8998,85.906,4700.0
2012-10-09 14:00:00,138.65,138.68,138.62,138.63,3700.0,85.906,85.9246,85.8874,85.8936,3700.0
2012-10-09 14:05:00,138.65,138.78,138.62,138.77,4400.0,85.906,85.9866,85.8874,85.9804,4400.0
2012-10-09 14:10:00,138.74,138.74,138.71,138.74,500.0,85.9618,85.9618,85.9432,85.9618,500.0
2012-10-09 14:15:00,138.77,138.78,138.69,138.75,3400.0,85.9804,85.9866,85.9308,85.968,3400.0
2012-10-09 14:20:00,138.8,138.84,138.8,138.83,600.0,85.9989,86.0237,85.9989,86.0175,600.0
2012-10-09 14:25:00,138.87,138.89,138.79,138.79,2200.0,86.0423,86.0547,85.9927,85.9927,2200.0
2012-10-09 14:30:00,138.81,138.88,138.79,138.85,3200.0,86.0051,86.0485,85.9927,86.0299,3200.0
2012-10-09 14:35:00,138.86,138.95,138.86,138.9,5000.0,86.0361,86.0919,86.0361,86.0609,5000.0
2012-10-09 14:40:00,138.86,138.88,138.71,138.76,4500.0,86.0361,86.0485,85.9432,85.9742,4500.0
2012-10-09 14:45:00,138.77,138.9,138.77,138.87,2300.0,85.9804,86.0609,85.9804,86.0423,2300.0
2012-10-09 14:50:00,138.85,138.86,138.75,138.83,3300.0,86.0299,86.0361,85.968,86.0175,3300.0
2012-10-09 14:55:00,138.86,138.96,138.82,138.93,8400.0,86.0361,86.0981,86.0113,86.0795,8400.0
2012-10-09 15:00:00,138.95,139.03,138.9,138.95,8800.0,86.0919,86.1414,86.0609,86.0919,8800.0
2012-10-09 15:05:00,138.94,138.94,138.88,138.92,1100.0,86.0857,86.0857,86.0485,86.0733,1100.0
2012-10-09 15:10:00,138.92,139.03,138.85,139.03,9200.0,86.0733,86.1414,86.0299,86.1414,9200.0
2012-10-09 15:15:00,139.02,139.06,138.9,138.93,4800.0,86.1353,86.16,86.0609,86.0795,4800.0
2012-10-09 15:20:00,138.91,139.02,138.88,138.95,15200.0,86.0671,86.1353,86.0485,86.0919,15200.0
2012-10-09 15:25:00,138.98,139.01,138.89,138.93,4100.0,86.1105,86.1291,86.0547,86.0795,4100.0
2012-10-09 15:30:00,138.92,139.02,138.9,139.02,15100.0,86.0733,86.1353,86.0609,86.1353,15100.0
2012-10-09 15:35:00,139.02,139.04,138.94,138.99,6700.0,86.1353,86.1476,86.0857,86.1167,6700.0
2012-10-09 15:40:00,138.99,139.12,138.97,138.99,8200.0,86.1167,86.1972,86.1043,86.1167,8200.0
2012-10-09 15:45:00,138.99,139.0,138.85,138.85,15700.0,86.1167,86.1229,86.0299,86.0299,15700.0
2012-10-09 15:50:00,138.88,138.88,138.63,138.65,31100.0,86.0485,86.0485,85.8936,85.906,31100.0
2012-10-09 15:55:00,138.65,138.75,138.53,138.61,53500.0,85.906,85.968,85.8317,85.8812,53500.0
2012-10-10 09:30:00,139.03,139.03,138.31,138.81,5700.0,86.1414,86.1414,85.6953,86.0051,5700.0
2012-10-10 09:35:00,138.59,138.85,138.44,138.85,5000.0,85.8688,86.0299,85.7759,86.0299,5000.0
2012-10-10 09:40:00,138.96,139.18,138.9,139.01,2200.0,86.0981,86.2344,86.0609,86.1291,2200.0
2012-10-10 09:45:00,138.85,138.85,138.31,138.32,3800.0,86.0299,86.0299,85.6953,85.7015,3800.0
2012-10-10 09:50:00,138.31,138.36,137.74,137.83,7800.0,85.6953,85.7263,85.3422,85.3979,7800.0
2012-10-10 09:55:00,137.78,138.24,137.74,138.18,5200.0,85.367,85.652,85.3422,85.6148,5200.0
2012-10-10 10:00:00,138.18,138.2,138.11,138.2,800.0,85.6148,85.6272,85.5714,85.6272,800.0
2012-10-10 10:05:00,138.23,138.23,138.06,138.09,2700.0,85.6458,85.6458,85.5404,85.559,2700.0
2012-10-10 10:10:00,138.08,138.14,137.9,137.97,2100.0,85.5528,85.59,85.4413,85.4847,2100.0
2012-10-10 10:15:00,138.01,138.06,137.93,137.93,1400.0,85.5095,85.5404,85.4599,85.4599,1400.0
2012-10-10 10:20:00,137.93,138.04,137.93,137.93,2000.0,85.4599,85.5281,85.4599,85.4599,2000.0
2012-10-10 10:25:00,137.94,138.01,137.89,137.98,2600.0,85.4661,85.5095,85.4351,85.4909,2600.0
2012-10-10 10:30:00,137.98,138.16,137.95,138.13,6800.0,85.4909,85.6024,85.4723,85.5838,6800.0
2012-10-10 10:35:00,138.17,138.46,138.15,138.45,2800.0,85.6086,85.7883,85.5962,85.7821,2800.0
2012-10-10 10:40:00,138.51,138.97,138.47,138.85,12000.0,85.8193,86.1043,85.7945,86.0299,12000.0
2012-10-10 10:45:00,138.85,139.0,138.81,138.96,4500.0,86.0299,86.1229,86.0051,86.0981,4500.0
2012-10-10 10:50:00,138.94,139.0,138.8,138.8,1700.0,86.0857,86.1229,85.9989,85.9989,1700.0
2012-10-10 10:55:00,138.81,138.81,138.6,138.6,1900.0,86.0051,86.0051,85.875,85.875,1900.0
2012-10-10 11:00:00,138.54,138.94,138.53,138.94,6000.0,85.8379,86.0857,85.8317,86.0857,6000.0
2012-10-10 11:05:00,138.86,138.87,138.67,138.67,1900.0,86.0361,86.0423,85.9184,85.9184,1900.0
2012-10-10 11:10:00,138.63,138.63,138.53,138.6,2500.0,85.8936,85.8936,85.8317,85.875,2500.0
2012-10-10 11:15:00,138.54,138.58,138.46,138.58,3100.0,85.8379,85.8626,85.7883,85.8626,3100.0
2012-10-10 11:20:00,138.55,138.66,138.54,138.54,600.0,85.844,85.9122,85.8379,85.8379,600.0
2012-10-10 11:25:00,138.54,138.71,138.53,138.64,1600.0,85.8379,85.9432,85.8317,85.8998,1600.0
2012-10-10 11:30:00,138.65,138.72,138.45,138.47,2600.0,85.906,85.9494,85.7821,85.7945,2600.0
2012-10-10 11:35:00,138.46,138.46,138.37,138.37,2400.0,85.7883,85.7883,85.7325,85.7325,2400.0
2012-10-10 11:40:00,138.4,138.58,138.4,138.52,1100.0,85.7511,85.8626,85.7511,85.8255,1100.0
2012-10-10 11:45:00,138.46,138.56,138.46,138.47,1000.0,85.7883,85.8502,85.7883,85.7945,1000.0
2012-10-10 11:50:00,138.46,138.46,138.2,138.32,3600.0,85.7883,85.7883,85.6272,85.7015,3600.0
2012-10-10 11:55:00,138.36,138.56,138.3,138.42,2400.0,85.7263,85.8502,85.6891,85.7635,2400.0
2012-10-10 12:00:00,138.4,138.54,138.33,138.51,2300.0,85.7511,85.8379,85.7077,85.8193,2300.0
2012-10-10 12:05:00,138.46,138.48,138.31,138.4,16600.0,85.7883,85.8007,85.6953,85.7511,16600.0
2012-10-10 12:10:00,138.4,138.51,138.4,138.43,1400.0,85.7511,85.8193,85.7511,85.7697,1400.0
2012-10-10 12:15:00,138.48,138.53,138.41,138.53,3700.0,85.8007,85.8317,85.7573,85.8317,3700.0
2012-10-10 12:20:00,138.45,138.45,138.44,138.45,600.0,85.7821,85.7821,85.7759,85.7821,600.0
2012-10-10 12:25:00,138.44,138.46,138.34,138.46,3000.0,85.7759,85.7883,85.7139,85.7883,3000.0
2012-10-10 12:30:00,138.44,138.49,138.42,138.46,1900.0,85.7759,85.8069,85.7635,85.7883,1900.0
2012-10-10 12:35:00,138.52,138.52,138.31,138.43,6000.0,85.8255,85.8255,85.6953,85.7697,6000.0
2012-10-10 12:40:00,138.43,138.45,138.34,138.35,2900.0,85.7697,85.7821,85.7139,85.7201,2900.0
2012-10-10 12:45:00,138.35,138.37,138.25,138.29,2400.0,85.7201,85.7325,85.6582,85.683,2400.0
2012-10-10 12:50:00,138.25,138.28,138.11,138.14,3100.0,85.6582,85.6768,85.5714,85.59,3100.0
2012-10-10 12:55:00,138.14,138.3,138.08,138.17,2900.0,85.59,85.6891,85.5528,85.6086,2900.0
2012-10-10 13:00:00,138.15,138.18,138.06,138.15,3700.0,85.5962,85.6148,85.5404,85.5962,3700.0
2012-10-10 13:05:00,138.11,138.16,138.1,138.16,700.0,85.5714,85.6024,85.5652,85.6024,700.0
2012-10-10 13:10:00,138.12,138.21,138.11,138.21,3600.0,85.5776,85.6334,85.5714,85.6334,3600.0
2012-10-10 13:15:00,138.2,138.34,138.2,138.34,1400.0,85.6272,85.7139,85.6272,85.7139,1400.0
2012-10-10 13:20:00,138.36,138.37,138.31,138.34,5800.0,85.7263,85.7325,85.6953,85.7139,5800.0
2012-10-10 13:25:00,138.36,138.52,138.36,138.49,2900.0,85.7263,85.8255,85.7263,85.8069,2900.0
2012-10-10 13:30:00,138.49,138.51,138.41,138.45,6000.0,85.8069,85.8193,85.7573,85.7821,6000.0
2012-10-10 13:35:00,138.44,138.48,138.41,138.44,800.0,85.7759,85.8007,85.7573,85.7759,800.0
2012-10-10 13:40:00,138.4,138.4,138.19,138.19,2000.0,85.7511,85.7511,85.621,85.621,2000.0
2012-10-10 13:45:00,138.22,138.22,138.14,138.2,1800.0,85.6396,85.6396,85.59,85.6272,1800.0
2012-10-10 13:50:00,138.17,138.22,138.15,138.21,1800.0,85.6086,85.6396,85.5962,85.6334,1800.0
2012-10-10 13:55:00,138.24,138.24,138.16,138.22,1800.0,85.652,85.652,85.6024,85.6396,1800.0
2012-10-10 14:00:00,138.22,138.43,138.22,138.32,5300.0,85.6396,85.7697,85.6396,85.7015,5300.0
2012-10-10 14:05:00,138.38,138.47,138.38,138.45,1000.0,85.7387,85.7945,85.7387,85.7821,1000.0
2012-10-10 14:10:00,138.45,138.49,138.36,138.39,4800.0,85.7821,85.8069,85.7263,85.7449,4800.0
2012-10-10 14:15:00,138.39,138.55,138.36,138.48,3000.0,85.7449,85.844,85.7263,85.8007,3000.0
2012-10-10 14:20:00,138.43,138.45,138.35,138.39,2000.0,85.7697,85.7821,85.7201,85.7449,2000.0
2012-10-10 14:25:00,138.39,138.61,138.39,138.61,1200.0,85.7449,85.8812,85.7449,85.8812,1200.0
2012-10-10 14:30:00,138.58,138.59,138.45,138.47,4900.0,85.8626,85.8688,85.7821,85.7945,4900.0
2012-10-10 14:35:00,138.47,138.48,138.33,138.34,2800.0,85.7945,85.8007,85.7077,85.7139,2800.0
2012-10-10 14:40:00,138.38,138.45,138.34,138.45,1100.0,85.7387,85.7821,85.7139,85.7821,1100.0
2012-10-10 14:45:00,138.43,138.48,138.4,138.48,3600.0,85.7697,85.8007,85.7511,85.8007,3600.0
2012-10-10 14:50:00,138.47,138.49,138.4,138.47,3700.0,85.7945,85.8069,85.7511,85.7945,3700.0
2012-10-10 14:55:00,138.41,138.54,138.41,138.51,3200.0,85.7573,85.8379,85.7573,85.8193,3200.0
2012-10-10 15:00:00,138.49,138.53,138.47,138.47,4500.0,85.8069,85.8317,85.7945,85.7945,4500.0
2012-10-10 15:05:00,138.53,138.71,138.45,138.69,4200.0,85.8317,85.9432,85.7821,85.9308,4200.0
2012-10-10 15:10:00,138.68,138.8,138.68,138.72,6600.0,85.9246,85.9989,85.9246,85.9494,6600.0
2012-10-10 15:15:00,138.71,138.71,138.5,138.5,4800.0,85.9432,85.9432,85.8131,85.8131,4800.0
2012-10-10 15:20:00,138.5,138.6,138.44,138.52,6800.0,85.8131,85.875,85.7759,85.8255,6800.0
2012-10-10 15:25:00,138.5,138.76,138.47,138.62,6800.0,85.8131,85.9742,85.7945,85.8874,6800.0
2012-10-10 15:30:00,138.59,138.59,138.46,138.46,9200.0,85.8688,85.8688,85.7883,85.7883,9200.0
2012-10-10 15:35:00,138.47,138.58,138.42,138.54,7600.0,85.7945,85.8626,85.7635,85.8379,7600.0
2012-10-10 15:40:00,138.59,138.59,138.43,138.49,10000.0,85.8688,85.8688,85.7697,85.8069,10000.0
2012-10-10 15:45:00,138.49,138.49,138.41,138.48,9700.0,85.8069,85.8069,85.7573,85.8007,9700.0
2012-10-10 15:50:00,138.46,138.57,138.35,138.53,13600.0,85.7883,85.8564,85.7201,85.8317,13600.0
2012-10-10 15:55:00,138.52,138.6,138.38,138.58,20400.0,85.8255,85.875,85.7387,85.8626,20400.0
2012-10-11 09:30:00,139.62,139.75,139.33,139.75,10300.0,86.507,86.5876,86.3273,86.5876,10300.0
2012-10-11 09:35:00,139.36,139.66,139.36,139.42,2200.0,86.3459,86.5318,86.3459,86.3831,2200.0
2012-10-11 09:40:00,139.37,139.46,139.04,139.04,3100.0,86.3521,86.4079,86.1476,86.1476,3100.0
2012-10-11 09:45:00,139.04,139.04,138.63,138.67,4600.0,86.1476,86.1476,85.8936,85.9184,4600.0
2012-10-11 09:50:00,138.63,139.03,138.53,138.89,5100.0,85.8936,86.1414,85.8317,86.0547,5100.0
2012-10-11 09:55:00,138.93,138.93,138.65,138.67,2000.0,86.0795,86.0795,85.906,85.9184,2000.0
2012-10-11 10:00:00,138.78,138.97,138.74,138.97,1600.0,85.9866,86.1043,85.9618,86.1043,1600.0
2012-10-11 10:05:00,138.99,139.28,138.91,139.21,3000.0,86.1167,86.2963,86.0671,86.253,3000.0
2012-10-11 10:10:00,139.3,139.3,139.08,139.19,4000.0,86.3087,86.3087,86.1724,86.2406,4000.0
2012-10-11 10:15:00,139.2,139.24,138.93,139.0,3200.0,86.2468,86.2716,86.0795,86.1229,3200.0
2012-10-11 10:20:00,139.12,139.3,139.09,139.15,8400.0,86.1972,86.3087,86.1786,86.2158,8400.0
2012-10-11 10:25:00,139.11,139.39,139.11,139.38,1300.0,86.191,86.3645,86.191,86.3583,1300.0
2012-10-11 10:30:00,139.29,139.41,139.26,139.35,8700.0,86.3025,86.3769,86.284,86.3397,8700.0
2012-10-11 10:35:00,139.36,139.36,139.25,139.32,6400.0,86.3459,86.3459,86.2778,86.3211,6400.0
2012-10-11 10:40:00,139.37,139.51,139.28,139.37,2400.0,86.3521,86.4389,86.2963,86.3521,2400.0
2012-10-11 10:45:00,139.36,139.37,139.26,139.29,1200.0,86.3459,86.3521,86.284,86.3025,1200.0
2012-10-11 10:50:00,139.24,139.31,139.15,139.26,1900.0,86.2716,86.3149,86.2158,86.284,1900.0
2012-10-11 10:55:00,139.27,139.34,139.15,139.34,4000.0,86.2902,86.3335,86.2158,86.3335,4000.0
2012-10-11 11:00:00,139.34,139.43,139.26,139.26,3300.0,86.3335,86.3893,86.284,86.284,3300.0
2012-10-11 11:05:00,139.29,139.29,139.2,139.21,2600.0,86.3025,86.3025,86.2468,86.253,2600.0
2012-10-11 11:10:00,139.25,139.36,139.24,139.24,5000.0,86.2778,86.3459,86.2716,86.2716,5000.0
2012-10-11 11:15:00,139.24,139.24,139.07,139.07,2500.0,86.2716,86.2716,86.1662,86.1662,2500.0
2012-10-11 11:20:00,139.11,139.18,138.98,139.0,3100.0,86.191,86.2344,86.1105,86.1229,3100.0
2012-10-11 11:25:00,139.0,139.07,138.97,139.03,1900.0,86.1229,86.1662,86.1043,86.1414,1900.0
2012-10-11 11:30:00,138.92,138.93,138.87,138.93,900.0,86.0733,86.0795,86.0423,86.0795,900.0
2012-10-11 11:35:00,138.91,139.04,138.9,139.04,1600.0,86.0671,86.1476,86.0609,86.1476,1600.0
2012-10-11 11:40:00,138.9,139.13,138.9,139.07,1000.0,86.0609,86.2034,86.0609,86.1662,1000.0
2012-10-11 11:45:00,139.1,139.1,138.9,138.93,2200.0,86.1848,86.1848,86.0609,86.0795,2200.0
2012-10-11 11:50:00,138.89,138.89,138.66,138.66,1700.0,86.0547,86.0547,85.9122,85.9122,1700.0
2012-10-11 11:55:00,138.69,138.76,138.67,138.76,2800.0,85.9308,85.9742,85.9184,85.9742,2800.0
2012-10-11 12:00:00,138.7,138.72,138.68,138.7,1300.0,85.937,85.9494,85.9246,85.937,1300.0
2012-10-11 12:05:00,138.73,138.86,138.73,138.79,1500.0,85.9556,86.0361,85.9556,85.9927,1500.0
2012-10-11 12:10:00,138.74,138.8,138.72,138.8,1800.0,85.9618,85.9989,85.9494,85.9989,1800.0
2012-10-11 12:15:00,138.79,138.81,138.79,138.81,500.0,85.9927,86.0051,85.9927,86.0051,500.0
2012-10-11 12:20:00,138.78,138.84,138.76,138.76,3700.0,85.9866,86.0237,85.9742,85.9742,3700.0
2012-10-11 12:25:00,138.84,138.84,138.78,138.84,700.0,86.0237,86.0237,85.9866,86.0237,700.0
2012-10-11 12:30:00,138.88,138.88,138.85,138.87,1200.0,86.0485,86.0485,86.0299,86.0423,1200.0
2012-10-11 12:35:00,138.87,138.89,138.83,138.83,1400.0,86.0423,86.0547,86.0175,86.0175,1400.0
2012-10-11 12:40:00,138.89,138.98,138.86,138.86,1300.0,86.0547,86.1105,86.0361,86.0361,1300.0
2012-10-11 12:45:00,138.85,139.01,138.85,139.01,2400.0,86.0299,86.1291,86.0299,86.1291,2400.0
2012-10-11 12:50:00,138.95,138.96,138.78,138.88,900.0,86.0919,86.0981,85.9866,86.0485,900.0
2012-10-11 12:55:00,138.83,138.9,138.82,138.82,1500.0,86.0175,86.0609,86.0113,86.0113,1500.0
2012-10-11 13:00:00,138.8,138.8,138.62,138.7,1800.0,85.9989,85.9989,85.8874,85.937,1800.0
2012-10-11 13:05:00,138.78,138.79,138.7,138.7,600.0,85.9866,85.9927,85.937,85.937,600.0
2012-10-11 13:10:00,138.74,138.74,138.6,138.6,5900.0,85.9618,85.9618,85.875,85.875,5900.0
2012-10-11 13:15:00,138.63,138.64,138.6,138.6,1100.0,85.8936,85.8998,85.875,85.875,1100.0
2012-10-11 13:20:00,138.59,138.59,138.5,138.55,2400.0,85.8688,85.8688,85.8131,85.844,2400.0
2012-10-11 13:25:00,138.55,138.7,138.48,138.48,4000.0,85.844,85.937,85.8007,85.8007,4000.0
2012-10-11 13:30:00,138.49,138.55,138.47,138.5,3800.0,85.8069,85.844,85.7945,85.8131,3800.0
2012-10-11 13:35:00,138.53,138.56,138.52,138.53,3700.0,85.8317,85.8502,85.8255,85.8317,3700.0
2012-10-11 13:40:00,138.5,138.52,138.34,138.42,4800.0,85.8131,85.8255,85.7139,85.7635,4800.0
2012-10-11 13:45:00,138.41,138.42,138.16,138.18,19500.0,85.7573,85.7635,85.6024,85.6148,19500.0
2012-10-11 13:50:00,138.21,138.26,138.18,138.25,5300.0,85.6334,85.6644,85.6148,85.6582,5300.0
2012-10-11 13:55:00,138.25,138.33,138.2,138.28,4500.0,85.6582,85.7077,85.6272,85.6768,4500.0
2012-10-11 14:00:00,138.23,138.33,138.22,138.23,4900.0,85.6458,85.7077,85.6396,85.6458,4900.0
2012-10-11 14:05:00,138.22,138.32,138.19,138.22,1700.0,85.6396,85.7015,85.621,85.6396,1700.0
2012-10-11 14:10:00,138.24,138.26,138.19,138.19,2900.0,85.652,85.6644,85.621,85.621,2900.0
2012-10-11 14:15:00,138.19,138.3,138.19,138.28,1300.0,85.621,85.6891,85.621,85.6768,1300.0
2012-10-11 14:20:00,138.24,138.26,138.06,138.15,5600.0,85.652,85.6644,85.5404,85.5962,5600.0
2012-10-11 14:25:00,138.2,138.22,138.06,138.06,7600.0,85.6272,85.6396,85.5404,85.5404,7600.0
2012-10-11 14:30:00,138.06,138.13,138.03,138.08,5800.0,85.5404,85.5838,85.5219,85.5528,5800.0
2012-10-11 14:35:00,138.11,138.12,138.03,138.07,3700.0,85.5714,85.5776,85.5219,85.5466,3700.0
2012-10-11 14:40:00,138.06,138.08,137.92,137.92,2400.0,85.5404,85.5528,85.4537,85.4537,2400.0
2012-10-11 14:45:00,137.92,137.96,137.86,137.9,4100.0,85.4537,85.4785,85.4165,85.4413,4100.0
2012-10-11 14:50:00,137.9,137.98,137.85,137.85,3100.0,85.4413,85.4909,85.4103,85.4103,3100.0
2012-10-11 14:55:00,137.87,137.98,137.87,137.93,3200.0,85.4227,85.4909,85.4227,85.4599,3200.0
2012-10-11 15:00:00,137.98,138.03,137.76,137.76,8300.0,85.4909,85.5219,85.3546,85.3546,8300.0
2012-10-11 15:05:00,137.76,137.86,137.76,137.84,4200.0,85.3546,85.4165,85.3546,85.4041,4200.0
2012-10-11 15:10:00,137.79,138.0,137.79,137.93,7000.0,85.3732,85.5033,85.3732,85.4599,7000.0
2012-10-11 15:15:00,137.95,138.01,137.82,137.82,3500.0,85.4723,85.5095,85.3917,85.3917,3500.0
2012-10-11 15:20:00,137.8,137.84,137.74,137.74,11200.0,85.3794,85.4041,85.3422,85.3422,11200.0
2012-10-11 15:25:00,137.74,137.84,137.69,137.78,9000.0,85.3422,85.4041,85.3112,85.367,9000.0
2012-10-11 15:30:00,137.83,137.85,137.78,137.83,8200.0,85.3979,85.4103,85.367,85.3979,8200.0
2012-10-11 15:35:00,137.84,137.87,137.72,137.72,10700.0,85.4041,85.4227,85.3298,85.3298,10700.0
2012-10-11 15:40:00,137.77,137.79,137.68,137.75,15700.0,85.3608,85.3732,85.305,85.3484,15700.0
2012-10-11 15:45:00,137.75,137.75,137.59,137.63,12800.0,85.3484,85.3484,85.2492,85.274,12800.0
2012-10-11 15:50:00,137.63,137.68,137.58,137.63,14700.0,85.274,85.305,85.243,85.274,14700.0
2012-10-11 15:55:00,137.62,137.62,137.51,137.53,30000.0,85.2678,85.2678,85.1997,85.2121,30000.0
2012-10-12 09:30:00,137.61,138.01,137.57,137.84,8800.0,85.2616,85.5095,85.2368,85.4041,8800.0
2012-10-12 09:35:00,137.84,137.84,137.56,137.65,3800.0,85.4041,85.4041,85.2307,85.2864,3800.0
2012-10-12 09:40:00,137.54,138.14,137.44,138.14,5700.0,85.2183,85.59,85.1563,85.59,5700.0
2012-10-12 09:45:00,138.19,138.3,138.03,138.03,4800.0,85.621,85.6891,85.5219,85.5219,4800.0
2012-10-12 09:50:00,137.93,138.04,137.85,138.04,3800.0,85.4599,85.5281,85.4103,85.5281,3800.0
2012-10-12 09:55:00,137.86,138.08,137.75,137.75,4700.0,85.4165,85.5528,85.3484,85.3484,4700.0
2012-10-12 10:00:00,137.92,138.48,137.83,138.31,3900.0,85.4537,85.8007,85.3979,85.6953,3900.0
2012-10-12 10:05:00,138.25,138.51,138.19,138.51,4100.0,85.6582,85.8193,85.621,85.8193,4100.0
2012-10-12 10:10:00,138.31,138.31,138.12,138.12,1300.0,85.6953,85.6953,85.5776,85.5776,1300.0
2012-10-12 10:15:00,138.17,138.18,138.08,138.17,1500.0,85.6086,85.6148,85.5528,85.6086,1500.0
2012-10-12 10:20:00,138.16,138.29,138.11,138.2,5800.0,85.6024,85.683,85.5714,85.6272,5800.0
2012-10-12 10:25:00,138.25,138.25,138.08,138.09,1000.0,85.6582,85.6582,85.5528,85.559,1000.0
2012-10-12 10:30:00,137.92,138.05,137.92,138.05,400.0,85.4537,85.5343,85.4537,85.5343,400.0
2012-10-12 10:35:00,138.08,138.08,137.98,137.98,500.0,85.5528,85.5528,85.4909,85.4909,500.0
2012-10-12 10:40:00,137.94,138.02,137.89,137.89,3300.0,85.4661,85.5157,85.4351,85.4351,3300.0
2012-10-12 10:45:00,137.89,137.96,137.76,137.82,3300.0,85.4351,85.4785,85.3546,85.3917,3300.0
2012-10-12 10:50:00,137.77,137.84,137.69,137.8,4200.0,85.3608,85.4041,85.3112,85.3794,4200.0
2012-10-12 10:55:00,137.81,137.81,137.6,137.6,7600.0,85.3856,85.3856,85.2554,85.2554,7600.0
2012-10-12 11:00:00,137.69,137.69,137.6,137.68,1900.0,85.3112,85.3112,85.2554,85.305,1900.0
2012-10-12 11:05:00,137.63,137.76,137.63,137.69,1400.0,85.274,85.3546,85.274,85.3112,1400.0
2012-10-12 11:10:00,137.65,137.65,137.48,137.48,4600.0,85.2864,85.2864,85.1811,85.1811,4600.0
2012-10-12 11:15:00,137.51,137.51,137.41,137.42,1600.0,85.1997,85.1997,85.1377,85.1439,1600.0
2012-10-12 11:20:00,137.46,137.55,137.41,137.44,3100.0,85.1687,85.2245,85.1377,85.1563,3100.0
2012-10-12 11:25:00,137.49,137.5,137.4,137.4,4600.0,85.1873,85.1935,85.1315,85.1315,4600.0
2012-10-12 11:30:00,137.37,137.37,137.06,137.07,9900.0,85.1129,85.1129,84.9209,84.9271,9900.0
2012-10-12 11:35:00,137.04,137.11,136.93,136.97,5500.0,84.9085,84.9518,84.8403,84.8651,5500.0
2012-10-12 11:40:00,136.99,137.01,136.8,136.99,3100.0,84.8775,84.8899,84.7598,84.8775,3100.0
2012-10-12 11:45:00,137.01,137.04,136.96,136.96,600.0,84.8899,84.9085,84.8589,84.8589,600.0
2012-10-12 11:50:00,137.0,137.1,136.93,137.1,1400.0,84.8837,84.9456,84.8403,84.9456,1400.0
2012-10-12 11:55:00,137.08,137.13,137.02,137.13,1000.0,84.9333,84.9642,84.8961,84.9642,1000.0
2012-10-12 12:00:00,137.17,137.21,137.13,137.21,2600.0,84.989,85.0138,84.9642,85.0138,2600.0
2012-10-12 12:05:00,137.24,137.46,137.2,137.46,2800.0,85.0324,85.1687,85.0076,85.1687,2800.0
2012-10-12 12:10:00,137.42,137.42,137.3,137.34,1800.0,85.1439,85.1439,85.0696,85.0943,1800.0
2012-10-12 12:15:00,137.27,137.31,137.17,137.22,1200.0,85.051,85.0758,84.989,85.02,1200.0
2012-10-12 12:20:00,137.17,137.23,137.04,137.04,2300.0,84.989,85.0262,84.9085,84.9085,2300.0
2012-10-12 12:25:00,137.02,137.09,136.97,136.97,3300.0,84.8961,84.9394,84.8651,84.8651,3300.0
2012-10-12 12:30:00,137.05,137.15,137.05,137.09,1400.0,84.9147,84.9766,84.9147,84.9394,1400.0
2012-10-12 12:35:00,137.06,137.07,136.97,137.07,2400.0,84.9209,84.9271,84.8651,84.9271,2400.0
2012-10-12 12:40:00,137.05,137.1,137.05,137.06,2600.0,84.9147,84.9456,84.9147,84.9209,2600.0
2012-10-12 12:45:00,137.05,137.09,137.0,137.0,12000.0,84.9147,84.9394,84.8837,84.8837,12000.0
2012-10-12 12:50:00,137.0,137.01,136.97,136.98,7800.0,84.8837,84.8899,84.8651,84.8713,7800.0
2012-10-12 12:55:00,136.98,137.05,136.98,137.05,1500.0,84.8713,84.9147,84.8713,84.9147,1500.0
2012-10-12 13:00:00,137.04,137.08,136.96,137.01,14000.0,84.9085,84.9333,84.8589,84.8899,14000.0
2012-10-12 13:05:00,136.99,137.0,136.96,136.99,1300.0,84.8775,84.8837,84.8589,84.8775,1300.0
2012-10-12 13:10:00,136.97,136.97,136.86,136.86,1100.0,84.8651,84.8651,84.7969,84.7969,1100.0
2012-10-12 13:15:00,136.86,136.96,136.86,136.94,1200.0,84.7969,84.8589,84.7969,84.8465,1200.0
2012-10-12 13:20:00,136.97,136.99,136.95,136.96,900.0,84.8651,84.8775,84.8527,84.8589,900.0
2012-10-12 13:25:00,136.99,136.99,136.93,136.98,600.0,84.8775,84.8775,84.8403,84.8713,600.0
2012-10-12 13:30:00,136.93,137.0,136.93,137.0,2300.0,84.8403,84.8837,84.8403,84.8837,2300.0
2012-10-12 13:35:00,137.0,137.02,136.91,137.02,3000.0,84.8837,84.8961,84.8279,84.8961,3000.0
2012-10-12 13:40:00,137.04,137.05,136.86,136.9,3100.0,84.9085,84.9147,84.7969,84.8217,3100.0
2012-10-12 13:45:00,136.9,136.96,136.89,136.95,7300.0,84.8217,84.8589,84.8155,84.8527,7300.0
2012-10-12 13:50:00,136.97,137.03,136.96,136.96,2700.0,84.8651,84.9023,84.8589,84.8589,2700.0
2012-10-12 13:55:00,136.98,137.22,136.98,137.14,6100.0,84.8713,85.02,84.8713,84.9704,6100.0
2012-10-12 14:00:00,137.13,137.15,136.98,137.0,5200.0,84.9642,84.9766,84.8713,84.8837,5200.0
2012-10-12 14:05:00,137.0,137.04,136.86,136.91,2100.0,84.8837,84.9085,84.7969,84.8279,2100.0
2012-10-12 14:10:00,136.91,136.94,136.87,136.91,2800.0,84.8279,84.8465,84.8031,84.8279,2800.0
2012-10-12 14:15:00,136.89,136.9,136.85,136.85,2800.0,84.8155,84.8217,84.7907,84.7907,2800.0
2012-10-12 14:20:00,136.85,136.89,136.83,136.88,2700.0,84.7907,84.8155,84.7784,84.8093,2700.0
2012-10-12 14:25:00,136.9,136.95,136.88,136.93,1900.0,84.8217,84.8527,84.8093,84.8403,1900.0
2012-10-12 14:30:00,136.93,136.93,136.65,136.65,4100.0,84.8403,84.8403,84.6668,84.6668,4100.0
2012-10-12 14:35:00,136.68,136.72,136.59,136.68,3600.0,84.6854,84.7102,84.6297,84.6854,3600.0
2012-10-12 14:40:00,136.67,136.8,136.63,136.8,1300.0,84.6792,84.7598,84.6544,84.7598,1300.0
2012-10-12 14:45:00,136.81,136.83,136.78,136.82,1500.0,84.766,84.7784,84.7474,84.7722,1500.0
2012-10-12 14:50:00,136.87,137.05,136.86,136.94,7100.0,84.8031,84.9147,84.7969,84.8465,7100.0
2012-10-12 14:55:00,136.94,137.02,136.94,137.02,2900.0,84.8465,84.8961,84.8465,84.8961,2900.0
2012-10-12 15:00:00,137.0,137.02,136.86,136.94,3200.0,84.8837,84.8961,84.7969,84.8465,3200.0
2012-10-12 15:05:00,136.88,136.88,136.78,136.81,3400.0,84.8093,84.8093,84.7474,84.766,3400.0
2012-10-12 15:10:00,136.8,136.83,136.72,136.74,7800.0,84.7598,84.7784,84.7102,84.7226,7800.0
2012-10-12 15:15:00,136.72,136.77,136.61,136.62,10700.0,84.7102,84.7412,84.642,84.6482,10700.0
2012-10-12 15:20:00,136.62,136.64,136.51,136.53,8800.0,84.6482,84.6606,84.5801,84.5925,8800.0
2012-10-12 15:25:00,136.54,136.58,136.48,136.52,11100.0,84.5987,84.6235,84.5615,84.5863,11100.0
2012-10-12 15:30:00,136.52,136.57,136.43,136.53,12100.0,84.5863,84.6173,84.5305,84.5925,12100.0
2012-10-12 15:35:00,136.51,136.62,136.47,136.62,14400.0,84.5801,84.6482,84.5553,84.6482,14400.0
2012-10-12 15:40:00,136.62,136.75,136.59,136.69,15800.0,84.6482,84.7288,84.6297,84.6916,15800.0
2012-10-12 15:45:00,136.68,136.68,136.36,136.5,11900.0,84.6854,84.6854,84.4871,84.5739,11900.0
2012-10-12 15:50:00,136.46,136.57,136.4,136.4,19400.0,84.5491,84.6173,84.5119,84.5119,19400.0
2012-10-12 15:55:00,136.4,136.63,136.36,136.54,28100.0,84.5119,84.6544,84.4871,84.5987,28100.0
2012-10-15 09:30:00,136.79,137.16,136.54,137.13,6800.0,84.7536,84.9828,84.5987,84.9642,6800.0
2012-10-15 09:35:00,137.27,137.38,136.98,137.16,5000.0,85.051,85.1191,84.8713,84.9828,5000.0
2012-10-15 09:40:00,137.09,137.09,136.21,136.79,9600.0,84.9394,84.9394,84.3942,84.7536,9600.0
2012-10-15 09:45:00,136.7,137.0,136.7,136.91,4800.0,84.6978,84.8837,84.6978,84.8279,4800.0
2012-10-15 09:50:00,137.09,137.19,137.04,137.16,3700.0,84.9394,85.0014,84.9085,84.9828,3700.0
2012-10-15 09:55:00,137.16,137.33,137.07,137.25,2800.0,84.9828,85.0881,84.9271,85.0386,2800.0
2012-10-15 10:00:00,137.18,137.18,136.97,137.11,3300.0,84.9952,84.9952,84.8651,84.9518,3300.0
2012-10-15 10:05:00,137.0,137.0,136.86,136.86,900.0,84.8837,84.8837,84.7969,84.7969,900.0
2012-10-15 10:10:00,136.93,137.13,136.79,136.84,5300.0,84.8403,84.9642,84.7536,84.7845,5300.0
2012-10-15 10:15:00,136.83,137.05,136.83,136.93,3600.0,84.7784,84.9147,84.7784,84.8403,3600.0
2012-10-15 10:20:00,136.91,136.97,136.8,136.89,2400.0,84.8279,84.8651,84.7598,84.8155,2400.0
2012-10-15 10:25:00,136.88,136.89,136.43,136.51,4900.0,84.8093,84.8155,84.5305,84.5801,4900.0
2012-10-15 10:30:00,136.42,136.7,136.33,136.66,113900.0,84.5243,84.6978,84.4686,84.673,113900.0
2012-10-15 10:35:00,136.67,136.97,136.61,136.97,4100.0,84.6792,84.8651,84.642,84.8651,4100.0
2012-10-15 10:40:00,136.98,137.0,136.91,136.96,4000.0,84.8713,84.8837,84.8279,84.8589,4000.0
2012-10-15 10:45:00,136.9,136.92,136.79,136.81,5800.0,84.8217,84.8341,84.7536,84.766,5800.0
2012-10-15 10:50:00,136.8,136.88,136.8,136.83,3600.0,84.7598,84.8093,84.7598,84.7784,3600.0
2012-10-15 10:55:00,136.85,137.02,136.81,136.9,9900.0,84.7907,84.8961,84.766,84.8217,9900.0
2012-10-15 11:00:00,136.9,136.96,136.73,136.84,7800.0,84.8217,84.8589,84.7164,84.7845,7800.0
2012-10-15 11:05:00,136.92,136.92,136.79,136.81,4400.0,84.8341,84.8341,84.7536,84.766,4400.0
2012-10-15 11:10:00,136.76,136.81,136.71,136.77,2600.0,84.735,84.766,84.704,84.7412,2600.0
2012-10-15 11:15:00,136.77,136.83,136.64,136.8,3400.0,84.7412,84.7784,84.6606,84.7598,3400.0
2012-10-15 11:20:00,136.86,136.99,136.82,136.82,4100.0,84.7969,84.8775,84.7722,84.7722,4100.0
2012-10-15 11:25:00,136.8,136.9,136.8,136.85,2200.0,84.7598,84.8217,84.7598,84.7907,2200.0
2012-10-15 11:30:00,136.86,136.9,136.8,136.86,2800.0,84.7969,84.8217,84.7598,84.7969,2800.0
2012-10-15 11:35:00,136.8,137.01,136.8,136.99,5900.0,84.7598,84.8899,84.7598,84.8775,5900.0
2012-10-15 11:40:00,137.03,137.3,137.03,137.13,6400.0,84.9023,85.0696,84.9023,84.9642,6400.0
2012-10-15 11:45:00,137.14,137.14,137.01,137.07,2100.0,84.9704,84.9704,84.8899,84.9271,2100.0
2012-10-15 11:50:00,137.07,137.15,136.96,136.99,4200.0,84.9271,84.9766,84.8589,84.8775,4200.0
2012-10-15 11:55:00,136.96,137.05,136.96,136.98,1200.0,84.8589,84.9147,84.8589,84.8713,1200.0
2012-10-15 12:00:00,136.95,137.12,136.95,137.09,2100.0,84.8527,84.958,84.8527,84.9394,2100.0
2012-10-15 12:05:00,137.06,137.25,137.06,137.15,2200.0,84.9209,85.0386,84.9209,84.9766,2200.0
2012-10-15 12:10:00,137.15,137.19,137.09,137.15,1000.0,84.9766,85.0014,84.9394,84.9766,1000.0
2012-10-15 12:15:00,137.19,137.26,137.19,137.26,800.0,85.0014,85.0448,85.0014,85.0448,800.0
2012-10-15 12:20:00,137.25,137.35,137.25,137.34,3500.0,85.0386,85.1005,85.0386,85.0943,3500.0
2012-10-15 12:25:00,137.37,137.58,137.36,137.58,4700.0,85.1129,85.243,85.1067,85.243,4700.0
2012-10-15 12:30:00,137.61,137.64,137.46,137.49,4300.0,85.2616,85.2802,85.1687,85.1873,4300.0
2012-10-15 12:35:00,137.45,137.57,137.35,137.57,1500.0,85.1625,85.2368,85.1005,85.2368,1500.0
2012-10-15 12:40:00,137.57,137.57,137.33,137.33,2100.0,85.2368,85.2368,85.0881,85.0881,2100.0
2012-10-15 12:45:00,137.39,137.47,137.36,137.4,4200.0,85.1253,85.1749,85.1067,85.1315,4200.0
2012-10-15 12:50:00,137.4,137.4,137.31,137.36,3500.0,85.1315,85.1315,85.0758,85.1067,3500.0
2012-10-15 12:55:00,137.38,137.38,137.22,137.27,1900.0,85.1191,85.1191,85.02,85.051,1900.0
2012-10-15 13:00:00,137.27,137.32,137.24,137.31,3000.0,85.051,85.082,85.0324,85.0758,3000.0
2012-10-15 13:05:00,137.33,137.33,137.31,137.33,1900.0,85.0881,85.0881,85.0758,85.0881,1900.0
2012-10-15 13:10:00,137.35,137.38,137.29,137.29,2500.0,85.1005,85.1191,85.0634,85.0634,2500.0
2012-10-15 13:15:00,137.3,137.37,137.3,137.34,2700.0,85.0696,85.1129,85.0696,85.0943,2700.0
2012-10-15 13:20:00,137.31,137.39,137.31,137.36,2100.0,85.0758,85.1253,85.0758,85.1067,2100.0
2012-10-15 13:25:00,137.31,137.31,137.12,137.13,2000.0,85.0758,85.0758,84.958,84.9642,2000.0
2012-10-15 13:30:00,137.17,137.3,137.17,137.27,2100.0,84.989,85.0696,84.989,85.051,2100.0
2012-10-15 13:35:00,137.26,137.27,137.17,137.19,2100.0,85.0448,85.051,84.989,85.0014,2100.0
2012-10-15 13:40:00,137.2,137.2,137.16,137.19,300.0,85.0076,85.0076,84.9828,85.0014,300.0
2012-10-15 13:45:00,137.23,137.28,137.16,137.16,1700.0,85.0262,85.0572,84.9828,84.9828,1700.0
2012-10-15 13:50:00,137.21,137.25,137.17,137.17,3100.0,85.0138,85.0386,84.989,84.989,3100.0
2012-10-15 13:55:00,137.23,137.24,137.17,137.24,2300.0,85.0262,85.0324,84.989,85.0324,2300.0
2012-10-15 14:00:00,137.26,137.3,137.23,137.26,1900.0,85.0448,85.0696,85.0262,85.0448,1900.0
2012-10-15 14:05:00,137.25,137.25,137.09,137.11,3700.0,85.0386,85.0386,84.9394,84.9518,3700.0
2012-10-15 14:10:00,137.13,137.18,137.12,137.18,2200.0,84.9642,84.9952,84.958,84.9952,2200.0
2012-10-15 14:15:00,137.19,137.23,137.14,137.2,2600.0,85.0014,85.0262,84.9704,85.0076,2600.0
2012-10-15 14:20:00,137.21,137.23,137.16,137.18,3200.0,85.0138,85.0262,84.9828,84.9952,3200.0
2012-10-15 14:25:00,137.19,137.2,137.15,137.17,5100.0,85.0014,85.0076,84.9766,84.989,5100.0
2012-10-15 14:30:00,137.16,137.16,136.99,137.02,2100.0,84.9828,84.9828,84.8775,84.8961,2100.0
2012-10-15 14:35:00,137.01,137.02,136.96,137.0,1500.0,84.8899,84.8961,84.8589,84.8837,1500.0
2012-10-15 14:40:00,137.05,137.05,136.91,136.91,1200.0,84.9147,84.9147,84.8279,84.8279,1200.0
2012-10-15 14:45:00,136.91,136.92,136.86,136.92,1100.0,84.8279,84.8341,84.7969,84.8341,1100.0
2012-10-15 14:50:00,137.1,137.16,137.05,137.14,3800.0,84.9456,84.9828,84.9147,84.9704,3800.0
2012-10-15 14:55:00,137.11,137.13,137.05,137.12,3200.0,84.9518,84.9642,84.9147,84.958,3200.0
2012-10-15 15:00:00,137.13,137.18,137.1,137.18,2100.0,84.9642,84.9952,84.9456,84.9952,2100.0
2012-10-15 15:05:00,137.13,137.21,137.13,137.21,3500.0,84.9642,85.0138,84.9642,85.0138,3500.0
2012-10-15 15:10:00,137.2,137.25,137.08,137.16,8200.0,85.0076,85.0386,84.9333,84.9828,8200.0
2012-10-15 15:15:00,137.18,137.36,137.18,137.36,7500.0,84.9952,85.1067,84.9952,85.1067,7500.0
2012-10-15 15:20:00,137.38,137.38,137.22,137.23,4000.0,85.1191,85.1191,85.02,85.0262,4000.0
2012-10-15 15:25:00,137.21,137.21,137.01,137.15,23700.0,85.0138,85.0138,84.8899,84.9766,23700.0
2012-10-15 15:30:00,137.18,137.24,137.04,137.07,6800.0,84.9952,85.0324,84.9085,84.9271,6800.0
2012-10-15 15:35:00,137.08,137.15,137.06,137.1,7400.0,84.9333,84.9766,84.9209,84.9456,7400.0
2012-10-15 15:40:00,137.08,137.12,136.97,137.05,8500.0,84.9333,84.958,84.8651,84.9147,8500.0
2012-10-15 15:45:00,137.09,137.27,137.09,137.23,10600.0,84.9394,85.051,84.9394,85.0262,10600.0
2012-10-15 15:50:00,137.23,137.37,137.22,137.37,11800.0,85.0262,85.1129,85.02,85.1129,11800.0
2012-10-15 15:55:00,137.33,137.4,137.27,137.31,25100.0,85.0881,85.1315,85.051,85.0758,25100.0
2012-10-16 09:30:00,137.22,138.3,137.22,137.95,600.0,85.02,85.6891,85.02,85.4723,600.0
2012-10-16 09:35:00,137.82,138.65,137.33,137.35,10900.0,85.3917,85.906,85.0881,85.1005,10900.0
2012-10-16 09:40:00,137.34,138.0,137.34,137.97,7000.0,85.0943,85.5033,85.0943,85.4847,7000.0
2012-10-16 09:45:00,137.95,138.01,137.73,137.75,2900.0,85.4723,85.5095,85.336,85.3484,2900.0
2012-10-16 09:50:00,137.87,138.0,137.77,137.94,3700.0,85.4227,85.5033,85.3608,85.4661,3700.0
2012-10-16 09:55:00,137.95,138.1,137.88,138.01,3400.0,85.4723,85.5652,85.4289,85.5095,3400.0
2012-10-16 10:00:00,138.0,138.06,137.92,137.95,2000.0,85.5033,85.5404,85.4537,85.4723,2000.0
2012-10-16 10:05:00,138.05,138.1,137.93,137.99,2100.0,85.5343,85.5652,85.4599,85.4971,2100.0
2012-10-16 10:10:00,137.95,138.12,137.92,137.92,6500.0,85.4723,85.5776,85.4537,85.4537,6500.0
2012-10-16 10:15:00,137.95,138.04,137.93,138.04,1900.0,85.4723,85.5281,85.4599,85.5281,1900.0
2012-10-16 10:20:00,137.95,138.08,137.95,138.06,3800.0,85.4723,85.5528,85.4723,85.5404,3800.0
2012-10-16 10:25:00,138.06,138.1,137.97,138.04,8700.0,85.5404,85.5652,85.4847,85.5281,8700.0
2012-10-16 10:30:00,138.04,138.1,138.04,138.1,600.0,85.5281,85.5652,85.5281,85.5652,600.0
2012-10-16 10:35:00,138.08,138.15,138.08,138.1,3300.0,85.5528,85.5962,85.5528,85.5652,3300.0
2012-10-16 10:40:00,138.15,138.23,138.15,138.23,1000.0,85.5962,85.6458,85.5962,85.6458,1000.0
2012-10-16 10:45:00,138.2,138.23,138.14,138.2,4200.0,85.6272,85.6458,85.59,85.6272,4200.0
2012-10-16 10:50:00,138.21,138.21,138.06,138.06,1800.0,85.6334,85.6334,85.5404,85.5404,1800.0
2012-10-16 10:55:00,138.11,138.19,138.04,138.04,1900.0,85.5714,85.621,85.5281,85.5281,1900.0
2012-10-16 11:00:00,138.05,138.18,138.05,138.18,1100.0,85.5343,85.6148,85.5343,85.6148,1100.0
2012-10-16 11:05:00,138.12,138.16,138.12,138.12,1000.0,85.5776,85.6024,85.5776,85.5776,1000.0
2012-10-16 11:10:00,138.15,138.23,138.15,138.21,1400.0,85.5962,85.6458,85.5962,85.6334,1400.0
2012-10-16 11:15:00,138.13,138.16,138.13,138.16,500.0,85.5838,85.6024,85.5838,85.6024,500.0
2012-10-16 11:20:00,138.19,138.32,138.19,138.32,1800.0,85.621,85.7015,85.621,85.7015,1800.0
2012-10-16 11:25:00,138.29,138.31,138.13,138.16,2100.0,85.683,85.6953,85.5838,85.6024,2100.0
2012-10-16 11:30:00,138.19,138.21,138.04,138.09,1300.0,85.621,85.6334,85.5281,85.559,1300.0
2012-10-16 11:35:00,138.03,138.06,138.0,138.02,2100.0,85.5219,85.5404,85.5033,85.5157,2100.0
2012-10-16 11:40:00,137.98,138.05,137.91,137.92,5700.0,85.4909,85.5343,85.4475,85.4537,5700.0
2012-10-16 11:45:00,138.01,138.2,138.0,138.18,1800.0,85.5095,85.6272,85.5033,85.6148,1800.0
2012-10-16 11:50:00,138.2,138.41,138.2,138.41,1400.0,85.6272,85.7573,85.6272,85.7573,1400.0
2012-10-16 11:55:00,138.42,138.5,138.42,138.5,1900.0,85.7635,85.8131,85.7635,85.8131,1900.0
2012-10-16 12:00:00,138.5,138.5,138.3,138.33,1800.0,85.8131,85.8131,85.6891,85.7077,1800.0
2012-10-16 12:05:00,138.33,138.41,138.33,138.33,2900.0,85.7077,85.7573,85.7077,85.7077,2900.0
2012-10-16 12:10:00,138.39,138.45,138.3,138.39,2000.0,85.7449,85.7821,85.6891,85.7449,2000.0
2012-10-16 12:15:00,138.38,138.38,138.29,138.31,2600.0,85.7387,85.7387,85.683,85.6953,2600.0
2012-10-16 12:20:00,138.4,138.4,138.16,138.19,2500.0,85.7511,85.7511,85.6024,85.621,2500.0
2012-10-16 12:25:00,138.23,138.27,138.19,138.26,1000.0,85.6458,85.6706,85.621,85.6644,1000.0
2012-10-16 12:30:00,138.34,138.38,138.27,138.27,600.0,85.7139,85.7387,85.6706,85.6706,600.0
2012-10-16 12:35:00,138.31,138.35,138.31,138.35,300.0,85.6953,85.7201,85.6953,85.7201,300.0
2012-10-16 12:40:00,138.29,138.29,138.21,138.21,500.0,85.683,85.683,85.6334,85.6334,500.0
2012-10-16 12:45:00,138.25,138.31,138.25,138.26,1100.0,85.6582,85.6953,85.6582,85.6644,1100.0
2012-10-16 12:50:00,138.26,138.26,138.19,138.25,1100.0,85.6644,85.6644,85.621,85.6582,1100.0
2012-10-16 12:55:00,138.22,138.22,138.18,138.18,4200.0,85.6396,85.6396,85.6148,85.6148,4200.0
2012-10-16 13:00:00,138.21,138.23,138.15,138.15,2500.0,85.6334,85.6458,85.5962,85.5962,2500.0
2012-10-16 13:05:00,138.19,138.19,138.06,138.06,1300.0,85.621,85.621,85.5404,85.5404,1300.0
2012-10-16 13:10:00,138.04,138.07,137.99,138.01,900.0,85.5281,85.5466,85.4971,85.5095,900.0
2012-10-16 13:15:00,137.96,137.97,137.93,137.97,2300.0,85.4785,85.4847,85.4599,85.4847,2300.0
2012-10-16 13:20:00,137.97,138.01,137.97,137.99,3300.0,85.4847,85.5095,85.4847,85.4971,3300.0
2012-10-16 13:25:00,138.01,138.01,137.96,138.0,1500.0,85.5095,85.5095,85.4785,85.5033,1500.0
2012-10-16 13:30:00,138.01,138.01,138.0,138.0,300.0,85.5095,85.5095,85.5033,85.5033,300.0
2012-10-16 13:35:00,138.01,138.04,137.98,138.0,5500.0,85.5095,85.5281,85.4909,85.5033,5500.0
2012-10-16 13:40:00,137.98,137.98,137.82,137.82,1100.0,85.4909,85.4909,85.3917,85.3917,1100.0
2012-10-16 13:45:00,137.84,137.84,137.74,137.74,900.0,85.4041,85.4041,85.3422,85.3422,900.0
2012-10-16 13:50:00,137.76,137.8,137.72,137.78,2000.0,85.3546,85.3794,85.3298,85.367,2000.0
2012-10-16 13:55:00,137.82,137.86,137.81,137.85,700.0,85.3917,85.4165,85.3856,85.4103,700.0
2012-10-16 14:00:00,137.8,137.81,137.72,137.81,3000.0,85.3794,85.3856,85.3298,85.3856,3000.0
2012-10-16 14:05:00,137.81,137.81,137.75,137.75,1600.0,85.3856,85.3856,85.3484,85.3484,1600.0
2012-10-16 14:10:00,137.63,137.68,137.58,137.58,2000.0,85.274,85.305,85.243,85.243,2000.0
2012-10-16 14:15:00,137.63,137.63,137.56,137.56,700.0,85.274,85.274,85.2307,85.2307,700.0
2012-10-16 14:20:00,137.56,137.66,137.56,137.66,2000.0,85.2307,85.2926,85.2307,85.2926,2000.0
2012-10-16 14:25:00,137.58,137.6,137.58,137.58,1500.0,85.243,85.2554,85.243,85.243,1500.0
2012-10-16 14:30:00,137.63,137.66,137.61,137.66,1300.0,85.274,85.2926,85.2616,85.2926,1300.0
2012-10-16 14:35:00,137.68,137.68,137.62,137.63,2000.0,85.305,85.305,85.2678,85.274,2000.0
2012-10-16 14:40:00,137.63,137.68,137.63,137.65,1100.0,85.274,85.305,85.274,85.2864,1100.0
2012-10-16 14:45:00,137.66,137.72,137.66,137.72,1600.0,85.2926,85.3298,85.2926,85.3298,1600.0
2012-10-16 14:50:00,137.67,137.72,137.61,137.62,3100.0,85.2988,85.3298,85.2616,85.2678,3100.0
2012-10-16 14:55:00,137.62,137.7,137.62,137.7,1900.0,85.2678,85.3174,85.2678,85.3174,1900.0
2012-10-16 15:00:00,137.7,137.84,137.7,137.75,4500.0,85.3174,85.4041,85.3174,85.3484,4500.0
2012-10-16 15:05:00,137.71,137.72,137.69,137.7,1100.0,85.3236,85.3298,85.3112,85.3174,1100.0
2012-10-16 15:10:00,137.63,137.63,137.55,137.61,2900.0,85.274,85.274,85.2245,85.2616,2900.0
2012-10-16 15:15:00,137.59,137.63,137.56,137.57,5700.0,85.2492,85.274,85.2307,85.2368,5700.0
2012-10-16 15:20:00,137.58,137.58,137.55,137.56,3400.0,85.243,85.243,85.2245,85.2307,3400.0
2012-10-16 15:25:00,137.54,137.54,137.46,137.5,3800.0,85.2183,85.2183,85.1687,85.1935,3800.0
2012-10-16 15:30:00,137.51,137.61,137.48,137.48,8900.0,85.1997,85.2616,85.1811,85.1811,8900.0
2012-10-16 15:35:00,137.52,137.6,137.47,137.6,5400.0,85.2059,85.2554,85.1749,85.2554,5400.0
2012-10-16 15:40:00,137.65,137.69,137.63,137.66,4100.0,85.2864,85.3112,85.274,85.2926,4100.0
2012-10-16 15:45:00,137.65,137.65,137.55,137.56,4500.0,85.2864,85.2864,85.2245,85.2307,4500.0
2012-10-16 15:50:00,137.56,137.8,137.56,137.8,5500.0,85.2307,85.3794,85.2307,85.3794,5500.0
2012-10-16 15:55:00,137.8,137.88,137.74,137.74,17200.0,85.3794,85.4289,85.3422,85.3422,17200.0
2012-10-17 09:30:00,137.5,137.74,136.68,136.85,15600.0,85.1935,85.3422,84.6854,84.7907,15600.0
2012-10-17 09:35:00,136.62,137.02,136.54,136.84,13800.0,84.6482,84.8961,84.5987,84.7845,13800.0
2012-10-17 09:40:00,136.85,136.92,136.61,136.63,5100.0,84.7907,84.8341,84.642,84.6544,5100.0
2012-10-17 09:45:00,136.61,136.84,136.54,136.54,15500.0,84.642,84.7845,84.5987,84.5987,15500.0
2012-10-17 09:50:00,136.55,136.6,136.43,136.54,3200.0,84.6049,84.6358,84.5305,84.5987,3200.0
2012-10-17 09:55:00,136.6,136.62,136.49,136.5,5800.0,84.6358,84.6482,84.5677,84.5739,5800.0
2012-10-17 10:00:00,136.48,136.6,136.28,136.36,10900.0,84.5615,84.6358,84.4376,84.4871,10900.0
2012-10-17 10:05:00,136.42,136.52,136.32,136.45,6300.0,84.5243,84.5863,84.4624,84.5429,6300.0
2012-10-17 10:10:00,136.5,136.6,136.42,136.53,3200.0,84.5739,84.6358,84.5243,84.5925,3200.0
2012-10-17 10:15:00,136.53,136.53,136.16,136.16,4900.0,84.5925,84.5925,84.3632,84.3632,4900.0
2012-10-17 10:20:00,136.21,136.39,136.12,136.39,3800.0,84.3942,84.5057,84.3384,84.5057,3800.0
2012-10-17 10:25:00,136.41,136.53,136.36,136.37,19100.0,84.5181,84.5925,84.4871,84.4933,19100.0
2012-10-17 10:30:00,136.37,136.45,136.19,136.45,10100.0,84.4933,84.5429,84.3818,84.5429,10100.0
2012-10-17 10:35:00,136.45,136.49,136.36,136.47,5900.0,84.5429,84.5677,84.4871,84.5553,5900.0
2012-10-17 10:40:00,136.47,136.49,136.44,136.47,1800.0,84.5553,84.5677,84.5367,84.5553,1800.0
2012-10-17 10:45:00,136.47,136.79,136.47,136.78,13800.0,84.5553,84.7536,84.5553,84.7474,13800.0
2012-10-17 10:50:00,136.77,136.86,136.73,136.82,3700.0,84.7412,84.7969,84.7164,84.7722,3700.0
2012-10-17 10:55:00,136.81,137.0,136.81,136.98,6800.0,84.766,84.8837,84.766,84.8713,6800.0
2012-10-17 11:00:00,136.99,137.06,136.94,136.97,2800.0,84.8775,84.9209,84.8465,84.8651,2800.0
2012-10-17 11:05:00,136.96,136.97,136.84,136.84,1700.0,84.8589,84.8651,84.7845,84.7845,1700.0
2012-10-17 11:10:00,136.79,136.84,136.73,136.8,5300.0,84.7536,84.7845,84.7164,84.7598,5300.0
2012-10-17 11:15:00,136.8,136.8,136.69,136.72,4800.0,84.7598,84.7598,84.6916,84.7102,4800.0
2012-10-17 11:20:00,136.73,136.89,136.71,136.79,7800.0,84.7164,84.8155,84.704,84.7536,7800.0
2012-10-17 11:25:00,136.87,136.87,136.75,136.77,11300.0,84.8031,84.8031,84.7288,84.7412,11300.0
2012-10-17 11:30:00,136.77,136.86,136.77,136.8,3100.0,84.7412,84.7969,84.7412,84.7598,3100.0
2012-10-17 11:35:00,136.77,136.88,136.77,136.87,11900.0,84.7412,84.8093,84.7412,84.8031,11900.0
2012-10-17 11:40:00,136.86,136.89,136.82,136.84,1400.0,84.7969,84.8155,84.7722,84.7845,1400.0
2012-10-17 11:45:00,136.9,136.93,136.89,136.9,1600.0,84.8217,84.8403,84.8155,84.8217,1600.0
2012-10-17 11:50:00,136.93,136.97,136.88,136.94,6300.0,84.8403,84.8651,84.8093,84.8465,6300.0
2012-10-17 11:55:00,136.97,137.01,136.9,137.0,2800.0,84.8651,84.8899,84.8217,84.8837,2800.0
2012-10-17 12:00:00,137.0,137.02,136.77,136.83,13100.0,84.8837,84.8961,84.7412,84.7784,13100.0
2012-10-17 12:05:00,136.81,136.94,136.77,136.93,7100.0,84.766,84.8465,84.7412,84.8403,7100.0
2012-10-17 12:10:00,136.86,136.93,136.84,136.93,1800.0,84.7969,84.8403,84.7845,84.8403,1800.0
2012-10-17 12:15:00,136.94,136.97,136.92,136.93,1600.0,84.8465,84.8651,84.8341,84.8403,1600.0
2012-10-17 12:20:00,136.94,137.03,136.88,137.03,3500.0,84.8465,84.9023,84.8093,84.9023,3500.0
2012-10-17 12:25:00,136.99,137.02,136.98,137.0,2000.0,84.8775,84.8961,84.8713,84.8837,2000.0
2012-10-17 12:30:00,137.0,137.01,136.96,137.0,1200.0,84.8837,84.8899,84.8589,84.8837,1200.0
2012-10-17 12:35:00,137.0,137.05,137.0,137.03,4100.0,84.8837,84.9147,84.8837,84.9023,4100.0
2012-10-17 12:40:00,137.04,137.04,136.91,136.93,25100.0,84.9085,84.9085,84.8279,84.8403,25100.0
2012-10-17 12:45:00,136.93,137.03,136.92,137.03,3100.0,84.8403,84.9023,84.8341,84.9023,3100.0
2012-10-17 12:50:00,137.05,137.09,137.01,137.09,2700.0,84.9147,84.9394,84.8899,84.9394,2700.0
2012-10-17 12:55:00,137.1,137.13,137.07,137.1,2300.0,84.9456,84.9642,84.9271,84.9456,2300.0
2012-10-17 13:00:00,137.06,137.16,137.06,137.15,3100.0,84.9209,84.9828,84.9209,84.9766,3100.0
2012-10-17 13:05:00,137.12,137.18,137.09,137.15,5700.0,84.958,84.9952,84.9394,84.9766,5700.0
2012-10-17 13:10:00,137.15,137.2,137.12,137.18,6900.0,84.9766,85.0076,84.958,84.9952,6900.0
2012-10-17 13:15:00,137.18,137.23,137.11,137.11,2200.0,84.9952,85.0262,84.9518,84.9518,2200.0
2012-10-17 13:20:00,137.11,137.18,137.08,137.13,5300.0,84.9518,84.9952,84.9333,84.9642,5300.0
2012-10-17 13:25:00,137.15,137.15,137.05,137.09,1500.0,84.9766,84.9766,84.9147,84.9394,1500.0
2012-10-17 13:30:00,137.11,137.17,137.11,137.15,3100.0,84.9518,84.989,84.9518,84.9766,3100.0
2012-10-17 13:35:00,137.14,137.16,137.04,137.05,1700.0,84.9704,84.9828,84.9085,84.9147,1700.0
2012-10-17 13:40:00,137.06,137.06,136.91,136.97,2100.0,84.9209,84.9209,84.8279,84.8651,2100.0
2012-10-17 13:45:00,136.95,136.99,136.9,136.93,3600.0,84.8527,84.8775,84.8217,84.8403,3600.0
2012-10-17 13:50:00,137.0,137.09,137.0,137.09,2100.0,84.8837,84.9394,84.8837,84.9394,2100.0
2012-10-17 13:55:00,137.06,137.13,137.04,137.09,1500.0,84.9209,84.9642,84.9085,84.9394,1500.0
2012-10-17 14:00:00,137.08,137.09,137.03,137.09,1000.0,84.9333,84.9394,84.9023,84.9394,1000.0
2012-10-17 14:05:00,137.09,137.09,137.01,137.01,1200.0,84.9394,84.9394,84.8899,84.8899,1200.0
2012-10-17 14:10:00,137.03,137.1,137.03,137.08,1800.0,84.9023,84.9456,84.9023,84.9333,1800.0
2012-10-17 14:15:00,137.08,137.08,137.0,137.0,2400.0,84.9333,84.9333,84.8837,84.8837,2400.0
2012-10-17 14:20:00,137.01,137.19,137.01,137.19,2500.0,84.8899,85.0014,84.8899,85.0014,2500.0
2012-10-17 14:25:00,137.26,137.26,137.2,137.2,800.0,85.0448,85.0448,85.0076,85.0076,800.0
2012-10-17 14:30:00,137.25,137.34,137.25,137.33,1000.0,85.0386,85.0943,85.0386,85.0881,1000.0
2012-10-17 14:35:00,137.35,137.44,137.35,137.42,1200.0,85.1005,85.1563,85.1005,85.1439,1200.0
2012-10-17 14:40:00,137.43,137.51,137.43,137.51,7300.0,85.1501,85.1997,85.1501,85.1997,7300.0
2012-10-17 14:45:00,137.5,137.51,137.42,137.44,3100.0,85.1935,85.1997,85.1439,85.1563,3100.0
2012-10-17 14:50:00,137.45,137.45,137.33,137.33,1800.0,85.1625,85.1625,85.0881,85.0881,1800.0
2012-10-17 14:55:00,137.3,137.41,137.29,137.37,1900.0,85.0696,85.1377,85.0634,85.1129,1900.0
2012-10-17 15:00:00,137.34,137.35,137.25,137.26,2300.0,85.0943,85.1005,85.0386,85.0448,2300.0
2012-10-17 15:05:00,137.26,137.31,137.23,137.31,1600.0,85.0448,85.0758,85.0262,85.0758,1600.0
2012-10-17 15:10:00,137.31,137.31,137.25,137.3,3700.0,85.0758,85.0758,85.0386,85.0696,3700.0
2012-10-17 15:15:00,137.27,137.37,137.25,137.31,16100.0,85.051,85.1129,85.0386,85.0758,16100.0
2012-10-17 15:20:00,137.28,137.34,137.28,137.28,3500.0,85.0572,85.0943,85.0572,85.0572,3500.0
2012-10-17 15:25:00,137.32,137.36,137.28,137.3,3100.0,85.082,85.1067,85.0572,85.0696,3100.0
2012-10-17 15:30:00,137.34,137.41,137.28,137.4,12500.0,85.0943,85.1377,85.0572,85.1315,12500.0
2012-10-17 15:35:00,137.41,137.44,137.36,137.4,8500.0,85.1377,85.1563,85.1067,85.1315,8500.0
2012-10-17 15:40:00,137.37,137.44,137.34,137.36,11700.0,85.1129,85.1563,85.0943,85.1067,11700.0
2012-10-17 15:45:00,137.36,137.37,137.17,137.18,19300.0,85.1067,85.1129,84.989,84.9952,19300.0
2012-10-17 15:50:00,137.2,137.22,137.13,137.18,11000.0,85.0076,85.02,84.9642,84.9952,11000.0
2012-10-17 15:55:00,137.16,137.27,137.15,137.2,37100.0,84.9828,85.051,84.9766,85.0076,37100.0
2012-10-18 09:30:00,137.14,137.79,136.88,137.47,9600.0,84.9704,85.3732,84.8093,85.1749,9600.0
2012-10-18 09:35:00,137.59,138.27,137.51,137.75,11100.0,85.2492,85.6706,85.1997,85.3484,11100.0
2012-10-18 09:40:00,137.68,138.03,137.68,137.94,4900.0,85.305,85.5219,85.305,85.4661,4900.0
2012-10-18 09:45:00,137.92,138.01,137.77,137.77,4000.0,85.4537,85.5095,85.3608,85.3608,4000.0
2012-10-18 09:50:00,137.7,137.88,137.61,137.61,2000.0,85.3174,85.4289,85.2616,85.2616,2000.0
2012-10-18 09:55:00,137.67,137.72,137.47,137.49,1800.0,85.2988,85.3298,85.1749,85.1873,1800.0
2012-10-18 10:00:00,137.47,137.68,137.35,137.41,5500.0,85.1749,85.305,85.1005,85.1377,5500.0
2012-10-18 10:05:00,137.42,137.5,137.37,137.43,2300.0,85.1439,85.1935,85.1129,85.1501,2300.0
2012-10-18 10:10:00,137.43,137.47,137.25,137.26,2100.0,85.1501,85.1749,85.0386,85.0448,2100.0
2012-10-18 10:15:00,137.31,137.33,137.03,137.04,4200.0,85.0758,85.0881,84.9023,84.9085,4200.0
2012-10-18 10:20:00,136.99,137.15,136.94,137.07,4000.0,84.8775,84.9766,84.8465,84.9271,4000.0
2012-10-18 10:25:00,137.09,137.22,136.92,137.19,8200.0,84.9394,85.02,84.8341,85.0014,8200.0
2012-10-18 10:30:00,137.15,137.4,137.05,137.25,12000.0,84.9766,85.1315,84.9147,85.0386,12000.0
2012-10-18 10:35:00,137.26,137.26,137.14,137.14,1700.0,85.0448,85.0448,84.9704,84.9704,1700.0
2012-10-18 10:40:00,137.06,137.1,136.93,137.1,6500.0,84.9209,84.9456,84.8403,84.9456,6500.0
2012-10-18 10:45:00,137.09,137.54,137.09,137.49,3500.0,84.9394,85.2183,84.9394,85.1873,3500.0
2012-10-18 10:50:00,137.47,137.67,137.46,137.62,3900.0,85.1749,85.2988,85.1687,85.2678,3900.0
2012-10-18 10:55:00,137.62,137.62,137.45,137.54,5000.0,85.2678,85.2678,85.1625,85.2183,5000.0
2012-10-18 11:00:00,137.5,137.51,137.49,137.51,600.0,85.1935,85.1997,85.1873,85.1997,600.0
2012-10-18 11:05:00,137.64,137.64,137.52,137.52,1400.0,85.2802,85.2802,85.2059,85.2059,1400.0
2012-10-18 11:10:00,137.6,137.66,137.52,137.56,14400.0,85.2554,85.2926,85.2059,85.2307,14400.0
2012-10-18 11:15:00,137.53,137.55,137.46,137.55,800.0,85.2121,85.2245,85.1687,85.2245,800.0
2012-10-18 11:20:00,137.49,137.61,137.49,137.54,6900.0,85.1873,85.2616,85.1873,85.2183,6900.0
2012-10-18 11:25:00,137.56,137.6,137.44,137.5,2900.0,85.2307,85.2554,85.1563,85.1935,2900.0
2012-10-18 11:30:00,137.51,137.56,137.44,137.47,2000.0,85.1997,85.2307,85.1563,85.1749,2000.0
2012-10-18 11:35:00,137.46,137.51,137.45,137.51,2800.0,85.1687,85.1997,85.1625,85.1997,2800.0
2012-10-18 11:40:00,137.54,137.59,137.5,137.55,13600.0,85.2183,85.2492,85.1935,85.2245,13600.0
2012-10-18 11:45:00,137.57,137.6,137.56,137.59,6100.0,85.2368,85.2554,85.2307,85.2492,6100.0
2012-10-18 11:50:00,137.55,137.55,137.46,137.52,2600.0,85.2245,85.2245,85.1687,85.2059,2600.0
2012-10-18 11:55:00,137.47,137.6,137.47,137.52,1200.0,85.1749,85.2554,85.1749,85.2059,1200.0
2012-10-18 12:00:00,137.58,137.66,137.58,137.62,9100.0,85.243,85.2926,85.243,85.2678,9100.0
2012-10-18 12:05:00,137.59,137.62,137.56,137.56,1200.0,85.2492,85.2678,85.2307,85.2307,1200.0
2012-10-18 12:10:00,137.56,137.56,137.45,137.49,12700.0,85.2307,85.2307,85.1625,85.1873,12700.0
2012-10-18 12:15:00,137.46,137.54,137.45,137.53,3500.0,85.1687,85.2183,85.1625,85.2121,3500.0
2012-10-18 12:20:00,137.54,137.55,137.47,137.49,2300.0,85.2183,85.2245,85.1749,85.1873,2300.0
2012-10-18 12:25:00,137.49,137.55,137.48,137.5,4800.0,85.1873,85.2245,85.1811,85.1935,4800.0
2012-10-18 12:30:00,137.49,137.5,137.42,137.49,3400.0,85.1873,85.1935,85.1439,85.1873,3400.0
2012-10-18 12:35:00,137.49,137.52,137.43,137.47,4100.0,85.1873,85.2059,85.1501,85.1749,4100.0
2012-10-18 12:40:00,137.5,137.5,137.45,137.45,2900.0,85.1935,85.1935,85.1625,85.1625,2900.0
2012-10-18 12:45:00,137.46,137.49,137.41,137.41,2400.0,85.1687,85.1873,85.1377,85.1377,2400.0
2012-10-18 12:50:00,137.46,137.51,137.41,137.42,2100.0,85.1687,85.1997,85.1377,85.1439,2100.0
2012-10-18 12:55:00,137.43,137.44,137.32,137.34,1400.0,85.1501,85.1563,85.082,85.0943,1400.0
2012-10-18 13:00:00,137.38,137.49,137.33,137.45,4100.0,85.1191,85.1873,85.0881,85.1625,4100.0
2012-10-18 13:05:00,137.45,137.45,137.31,137.35,6100.0,85.1625,85.1625,85.0758,85.1005,6100.0
2012-10-18 13:10:00,137.35,137.37,137.31,137.31,1100.0,85.1005,85.1129,85.0758,85.0758,1100.0
2012-10-18 13:15:00,137.28,137.28,137.22,137.27,4100.0,85.0572,85.0572,85.02,85.051,4100.0
2012-10-18 13:20:00,137.29,137.29,137.2,137.22,600.0,85.0634,85.0634,85.0076,85.02,600.0
2012-10-18 13:25:00,137.24,137.37,137.22,137.34,7900.0,85.0324,85.1129,85.02,85.0943,7900.0
2012-10-18 13:30:00,137.29,137.52,137.29,137.5,6100.0,85.0634,85.2059,85.0634,85.1935,6100.0
2012-10-18 13:35:00,137.5,137.53,137.36,137.41,4000.0,85.1935,85.2121,85.1067,85.1377,4000.0
2012-10-18 13:40:00,137.43,137.43,137.32,137.43,1600.0,85.1501,85.1501,85.082,85.1501,1600.0
2012-10-18 13:45:00,137.45,137.56,137.43,137.46,10700.0,85.1625,85.2307,85.1501,85.1687,10700.0
2012-10-18 13:50:00,137.46,137.46,137.35,137.37,3000.0,85.1687,85.1687,85.1005,85.1129,3000.0
2012-10-18 13:55:00,137.34,137.4,137.33,137.4,1900.0,85.0943,85.1315,85.0881,85.1315,1900.0
2012-10-18 14:00:00,137.36,137.46,137.35,137.44,12400.0,85.1067,85.1687,85.1005,85.1563,12400.0
2012-10-18 14:05:00,137.4,137.51,137.29,137.37,12100.0,85.1315,85.1997,85.0634,85.1129,12100.0
2012-10-18 14:10:00,137.35,137.4,137.29,137.34,6200.0,85.1005,85.1315,85.0634,85.0943,6200.0
2012-10-18 14:15:00,137.34,137.36,137.31,137.31,1500.0,85.0943,85.1067,85.0758,85.0758,1500.0
2012-10-18 14:20:00,137.33,137.36,137.23,137.24,4600.0,85.0881,85.1067,85.0262,85.0324,4600.0
2012-10-18 14:25:00,137.25,137.25,137.16,137.19,2500.0,85.0386,85.0386,84.9828,85.0014,2500.0
2012-10-18 14:30:00,137.15,137.18,137.08,137.08,1800.0,84.9766,84.9952,84.9333,84.9333,1800.0
2012-10-18 14:35:00,137.08,137.08,136.95,137.06,8100.0,84.9333,84.9333,84.8527,84.9209,8100.0
2012-10-18 14:40:00,137.01,137.01,136.96,136.96,1100.0,84.8899,84.8899,84.8589,84.8589,1100.0
2012-10-18 14:45:00,136.96,137.22,136.96,137.14,4600.0,84.8589,85.02,84.8589,84.9704,4600.0
2012-10-18 14:50:00,137.14,137.29,137.11,137.28,5700.0,84.9704,85.0634,84.9518,85.0572,5700.0
2012-10-18 14:55:00,137.27,137.51,137.27,137.4,4600.0,85.051,85.1997,85.051,85.1315,4600.0
2012-10-18 15:00:00,137.45,137.47,137.37,137.45,6100.0,85.1625,85.1749,85.1129,85.1625,6100.0
2012-10-18 15:05:00,137.46,137.48,137.41,137.48,2600.0,85.1687,85.1811,85.1377,85.1811,2600.0
2012-10-18 15:10:00,137.43,137.46,137.43,137.46,24100.0,85.1501,85.1687,85.1501,85.1687,24100.0
2012-10-18 15:15:00,137.42,137.45,137.35,137.45,27500.0,85.1439,85.1625,85.1005,85.1625,27500.0
2012-10-18 15:20:00,137.46,137.53,137.46,137.46,3100.0,85.1687,85.2121,85.1687,85.1687,3100.0
2012-10-18 15:25:00,137.48,137.57,137.46,137.54,8000.0,85.1811,85.2368,85.1687,85.2183,8000.0
2012-10-18 15:30:00,137.57,137.62,137.48,137.51,11400.0,85.2368,85.2678,85.1811,85.1997,11400.0
2012-10-18 15:35:00,137.49,137.6,137.49,137.56,9700.0,85.1873,85.2554,85.1873,85.2307,9700.0
2012-10-18 15:40:00,137.57,137.84,137.57,137.84,7200.0,85.2368,85.4041,85.2368,85.4041,7200.0
2012-10-18 15:45:00,137.81,137.81,137.66,137.68,20500.0,85.3856,85.3856,85.2926,85.305,20500.0
2012-10-18 15:50:00,137.68,137.71,137.47,137.5,29800.0,85.305,85.3236,85.1749,85.1935,29800.0
2012-10-18 15:55:00,137.51,137.8,137.48,137.64,78400.0,85.1997,85.3794,85.1811,85.2802,78400.0
2012-10-19 09:30:00,136.81,137.72,136.81,137.6,103200.0,84.766,85.3298,84.766,85.2554,103200.0
2012-10-19 09:35:00,137.53,137.88,137.51,137.88,4200.0,85.2121,85.4289,85.1997,85.4289,4200.0
2012-10-19 09:40:00,137.88,138.37,137.88,138.37,5300.0,85.4289,85.7325,85.4289,85.7325,5300.0
2012-10-19 09:45:00,138.2,138.61,138.2,138.55,6000.0,85.6272,85.8812,85.6272,85.844,6000.0
2012-10-19 09:50:00,138.51,138.88,138.51,138.83,4400.0,85.8193,86.0485,85.8193,86.0175,4400.0
2012-10-19 09:55:00,138.75,138.88,138.73,138.8,4700.0,85.968,86.0485,85.9556,85.9989,4700.0
2012-10-19 10:00:00,138.73,138.89,138.65,138.73,6900.0,85.9556,86.0547,85.906,85.9556,6900.0
2012-10-19 10:05:00,138.76,138.9,138.66,138.9,2400.0,85.9742,86.0609,85.9122,86.0609,2400.0
2012-10-19 10:10:00,138.9,138.9,138.76,138.85,1800.0,86.0609,86.0609,85.9742,86.0299,1800.0
2012-10-19 10:15:00,138.81,138.83,138.73,138.77,2000.0,86.0051,86.0175,85.9556,85.9804,2000.0
2012-10-19 10:20:00,138.76,138.84,138.74,138.81,1800.0,85.9742,86.0237,85.9618,86.0051,1800.0
2012-10-19 10:25:00,138.81,138.89,138.75,138.89,1500.0,86.0051,86.0547,85.968,86.0547,1500.0
2012-10-19 10:30:00,138.83,138.92,138.82,138.9,18300.0,86.0175,86.0733,86.0113,86.0609,18300.0
2012-10-19 10:35:00,138.89,138.93,138.65,138.74,9100.0,86.0547,86.0795,85.906,85.9618,9100.0
2012-10-19 10:40:00,138.74,138.88,138.7,138.81,4800.0,85.9618,86.0485,85.937,86.0051,4800.0
2012-10-19 10:45:00,138.88,138.88,138.75,138.82,7600.0,86.0485,86.0485,85.968,86.0113,7600.0
2012-10-19 10:50:00,138.83,138.98,138.76,138.79,9100.0,86.0175,86.1105,85.9742,85.9927,9100.0
2012-10-19 10:55:00,138.78,138.8,138.58,138.65,8500.0,85.9866,85.9989,85.8626,85.906,8500.0
2012-10-19 11:00:00,138.61,138.61,138.32,138.34,6400.0,85.8812,85.8812,85.7015,85.7139,6400.0
2012-10-19 11:05:00,138.3,138.44,138.24,138.24,5400.0,85.6891,85.7759,85.652,85.652,5400.0
2012-10-19 11:10:00,138.27,138.3,138.15,138.18,8200.0,85.6706,85.6891,85.5962,85.6148,8200.0
2012-10-19 11:15:00,138.18,138.29,138.12,138.14,9500.0,85.6148,85.683,85.5776,85.59,9500.0
2012-10-19 11:20:00,138.13,138.13,137.97,138.06,4300.0,85.5838,85.5838,85.4847,85.5404,4300.0
2012-10-19 11:25:00,138.04,138.06,137.98,138.05,2700.0,85.5281,85.5404,85.4909,85.5343,2700.0
2012-10-19 11:30:00,138.0,138.64,138.0,138.6,7800.0,85.5033,85.8998,85.5033,85.875,7800.0
2012-10-19 11:35:00,138.59,138.69,138.59,138.69,2800.0,85.8688,85.9308,85.8688,85.9308,2800.0
2012-10-19 11:40:00,138.7,138.72,138.6,138.61,1600.0,85.937,85.9494,85.875,85.8812,1600.0
2012-10-19 11:45:00,138.64,138.65,138.28,138.28,1300.0,85.8998,85.906,85.6768,85.6768,1300.0
2012-10-19 11:50:00,138.31,138.46,138.23,138.3,3400.0,85.6953,85.7883,85.6458,85.6891,3400.0
2012-10-19 11:55:00,138.25,138.31,138.12,138.21,3000.0,85.6582,85.6953,85.5776,85.6334,3000.0
2012-10-19 12:00:00,138.25,138.4,138.23,138.36,4200.0,85.6582,85.7511,85.6458,85.7263,4200.0
2012-10-19 12:05:00,138.36,138.39,138.3,138.34,3600.0,85.7263,85.7449,85.6891,85.7139,3600.0
2012-10-19 12:10:00,138.29,138.39,138.29,138.29,6100.0,85.683,85.7449,85.683,85.683,6100.0
2012-10-19 12:15:00,138.28,138.29,138.13,138.15,4800.0,85.6768,85.683,85.5838,85.5962,4800.0
2012-10-19 12:20:00,138.25,138.32,138.15,138.2,1200.0,85.6582,85.7015,85.5962,85.6272,1200.0
2012-10-19 12:25:00,138.27,138.28,138.19,138.23,2900.0,85.6706,85.6768,85.621,85.6458,2900.0
2012-10-19 12:30:00,138.25,138.33,138.2,138.3,2000.0,85.6582,85.7077,85.6272,85.6891,2000.0
2012-10-19 12:35:00,138.31,138.48,138.29,138.43,4300.0,85.6953,85.8007,85.683,85.7697,4300.0
2012-10-19 12:40:00,138.46,138.46,138.28,138.39,5600.0,85.7883,85.7883,85.6768,85.7449,5600.0
2012-10-19 12:45:00,138.37,138.41,138.32,138.35,5100.0,85.7325,85.7573,85.7015,85.7201,5100.0
2012-10-19 12:50:00,138.37,138.46,138.37,138.39,2800.0,85.7325,85.7883,85.7325,85.7449,2800.0
2012-10-19 12:55:00,138.41,138.44,138.34,138.34,1400.0,85.7573,85.7759,85.7139,85.7139,1400.0
2012-10-19 13:00:00,138.31,138.31,138.16,138.28,4700.0,85.6953,85.6953,85.6024,85.6768,4700.0
2012-10-19 13:05:00,138.27,138.32,138.2,138.3,3700.0,85.6706,85.7015,85.6272,85.6891,3700.0
2012-10-19 13:10:00,138.3,138.5,138.29,138.49,5400.0,85.6891,85.8131,85.683,85.8069,5400.0
2012-10-19 13:15:00,138.48,138.52,138.43,138.46,2700.0,85.8007,85.8255,85.7697,85.7883,2700.0
2012-10-19 13:20:00,138.38,138.41,138.35,138.41,3800.0,85.7387,85.7573,85.7201,85.7573,3800.0
2012-10-19 13:25:00,138.37,138.47,138.33,138.33,2800.0,85.7325,85.7945,85.7077,85.7077,2800.0
2012-10-19 13:30:00,138.36,138.39,138.31,138.39,2400.0,85.7263,85.7449,85.6953,85.7449,2400.0
2012-10-19 13:35:00,138.36,138.41,138.31,138.35,6100.0,85.7263,85.7573,85.6953,85.7201,6100.0
2012-10-19 13:40:00,138.33,138.4,138.32,138.36,11600.0,85.7077,85.7511,85.7015,85.7263,11600.0
2012-10-19 13:45:00,138.34,138.44,138.24,138.27,13900.0,85.7139,85.7759,85.652,85.6706,13900.0
2012-10-19 13:50:00,138.27,138.3,138.22,138.24,2800.0,85.6706,85.6891,85.6396,85.652,2800.0
2012-10-19 13:55:00,138.28,138.28,138.12,138.16,7500.0,85.6768,85.6768,85.5776,85.6024,7500.0
2012-10-19 14:00:00,138.16,138.21,138.1,138.14,6600.0,85.6024,85.6334,85.5652,85.59,6600.0
2012-10-19 14:05:00,138.18,138.22,138.12,138.14,3300.0,85.6148,85.6396,85.5776,85.59,3300.0
2012-10-19 14:10:00,138.1,138.24,138.07,138.24,3500.0,85.5652,85.652,85.5466,85.652,3500.0
2012-10-19 14:15:00,138.24,138.26,138.15,138.26,3400.0,85.652,85.6644,85.5962,85.6644,3400.0
2012-10-19 14:20:00,138.27,138.31,138.15,138.25,4500.0,85.6706,85.6953,85.5962,85.6582,4500.0
2012-10-19 14:25:00,138.25,138.25,137.96,137.97,6300.0,85.6582,85.6582,85.4785,85.4847,6300.0
2012-10-19 14:30:00,138.04,138.06,137.95,138.04,4200.0,85.5281,85.5404,85.4723,85.5281,4200.0
2012-10-19 14:35:00,138.11,138.32,138.11,138.31,6400.0,85.5714,85.7015,85.5714,85.6953,6400.0
2012-10-19 14:40:00,138.31,138.35,138.28,138.3,10700.0,85.6953,85.7201,85.6768,85.6891,10700.0
2012-10-19 14:45:00,138.33,138.33,138.23,138.24,3300.0,85.7077,85.7077,85.6458,85.652,3300.0
2012-10-19 14:50:00,138.23,138.24,138.05,138.15,8400.0,85.6458,85.652,85.5343,85.5962,8400.0
2012-10-19 14:55:00,138.16,138.37,138.16,138.37,3000.0,85.6024,85.7325,85.6024,85.7325,3000.0
2012-10-19 15:00:00,138.34,138.39,138.27,138.29,7600.0,85.7139,85.7449,85.6706,85.683,7600.0
2012-10-19 15:05:00,138.27,138.37,138.26,138.33,6800.0,85.6706,85.7325,85.6644,85.7077,6800.0
2012-10-19 15:10:00,138.32,138.45,138.32,138.43,5500.0,85.7015,85.7821,85.7015,85.7697,5500.0
2012-10-19 15:15:00,138.41,138.49,138.4,138.46,9000.0,85.7573,85.8069,85.7511,85.7883,9000.0
2012-10-19 15:20:00,138.43,138.61,138.43,138.6,7500.0,85.7697,85.8812,85.7697,85.875,7500.0
2012-10-19 15:25:00,138.6,138.67,138.51,138.56,5700.0,85.875,85.9184,85.8193,85.8502,5700.0
2012-10-19 15:30:00,138.57,138.6,138.5,138.55,16500.0,85.8564,85.875,85.8131,85.844,16500.0
2012-10-19 15:35:00,138.55,138.62,138.48,138.58,11600.0,85.844,85.8874,85.8007,85.8626,11600.0
2012-10-19 15:40:00,138.57,138.64,138.45,138.54,8500.0,85.8564,85.8998,85.7821,85.8379,8500.0
2012-10-19 15:45:00,138.54,138.73,138.41,138.6,29700.0,85.8379,85.9556,85.7573,85.875,29700.0
2012-10-19 15:50:00,138.6,138.64,138.4,138.46,26600.0,85.875,85.8998,85.7511,85.7883,26600.0
2012-10-19 15:55:00,138.44,138.44,138.01,138.03,62100.0,85.7759,85.7759,85.5095,85.5219,62100.0
2012-10-22 09:30:00,137.39,137.81,135.99,137.43,16100.0,85.1253,85.3856,84.2579,85.1501,16100.0
2012-10-22 09:35:00,137.28,137.28,136.64,136.85,3300.0,85.0572,85.0572,84.6606,84.7907,3300.0
2012-10-22 09:40:00,136.7,136.84,136.5,136.65,3200.0,84.6978,84.7845,84.5739,84.6668,3200.0
2012-10-22 09:45:00,136.65,136.66,136.35,136.54,3200.0,84.6668,84.673,84.481,84.5987,3200.0
2012-10-22 09:50:00,136.65,136.66,136.22,136.22,5300.0,84.6668,84.673,84.4004,84.4004,5300.0
2012-10-22 09:55:00,136.38,136.64,136.29,136.32,5500.0,84.4995,84.6606,84.4438,84.4624,5500.0
2012-10-22 10:00:00,136.36,137.0,136.34,136.97,7100.0,84.4871,84.8837,84.4748,84.8651,7100.0
2012-10-22 10:05:00,136.97,137.13,136.92,137.13,5600.0,84.8651,84.9642,84.8341,84.9642,5600.0
2012-10-22 10:10:00,137.08,137.27,137.07,137.27,2300.0,84.9333,85.051,84.9271,85.051,2300.0
2012-10-22 10:15:00,137.25,137.27,137.18,137.18,8300.0,85.0386,85.051,84.9952,84.9952,8300.0
2012-10-22 10:20:00,137.17,137.21,137.05,137.14,7300.0,84.989,85.0138,84.9147,84.9704,7300.0
2012-10-22 10:25:00,137.12,137.12,136.9,136.96,3700.0,84.958,84.958,84.8217,84.8589,3700.0
2012-10-22 10:30:00,136.92,136.92,136.69,136.72,10600.0,84.8341,84.8341,84.6916,84.7102,10600.0
2012-10-22 10:35:00,136.75,136.86,136.75,136.76,2600.0,84.7288,84.7969,84.7288,84.735,2600.0
2012-10-22 10:40:00,136.74,136.89,136.74,136.84,6500.0,84.7226,84.8155,84.7226,84.7845,6500.0
2012-10-22 10:45:00,136.84,136.84,136.72,136.77,2000.0,84.7845,84.7845,84.7102,84.7412,2000.0
2012-10-22 10:50:00,136.77,136.94,136.77,136.85,7300.0,84.7412,84.8465,84.7412,84.7907,7300.0
2012-10-22 10:55:00,136.85,136.85,136.7,136.81,3000.0,84.7907,84.7907,84.6978,84.766,3000.0
2012-10-22 11:00:00,136.83,136.84,136.63,136.68,4900.0,84.7784,84.7845,84.6544,84.6854,4900.0
2012-10-22 11:05:00,136.71,136.71,136.57,136.61,1700.0,84.704,84.704,84.6173,84.642,1700.0
2012-10-22 11:10:00,136.63,136.63,136.51,136.61,2200.0,84.6544,84.6544,84.5801,84.642,2200.0
2012-10-22 11:15:00,136.65,136.68,136.48,136.48,2900.0,84.6668,84.6854,84.5615,84.5615,2900.0
2012-10-22 11:20:00,136.53,136.54,136.43,136.53,2500.0,84.5925,84.5987,84.5305,84.5925,2500.0
2012-10-22 11:25:00,136.46,136.59,136.37,136.59,5500.0,84.5491,84.6297,84.4933,84.6297,5500.0
2012-10-22 11:30:00,136.6,136.76,136.59,136.76,5300.0,84.6358,84.735,84.6297,84.735,5300.0
2012-10-22 11:35:00,136.67,136.67,136.55,136.55,1500.0,84.6792,84.6792,84.6049,84.6049,1500.0
2012-10-22 11:40:00,136.57,136.79,136.57,136.77,2700.0,84.6173,84.7536,84.6173,84.7412,2700.0
2012-10-22 11:45:00,136.84,136.87,136.83,136.83,2500.0,84.7845,84.8031,84.7784,84.7784,2500.0
2012-10-22 11:50:00,136.84,136.84,136.73,136.77,1500.0,84.7845,84.7845,84.7164,84.7412,1500.0
2012-10-22 11:55:00,136.77,136.79,136.72,136.74,2100.0,84.7412,84.7536,84.7102,84.7226,2100.0
2012-10-22 12:00:00,136.7,136.83,136.68,136.81,3400.0,84.6978,84.7784,84.6854,84.766,3400.0
2012-10-22 12:05:00,136.83,136.9,136.75,136.84,2300.0,84.7784,84.8217,84.7288,84.7845,2300.0
2012-10-22 12:10:00,136.72,136.72,136.65,136.69,2900.0,84.7102,84.7102,84.6668,84.6916,2900.0
2012-10-22 12:15:00,136.71,136.72,136.51,136.51,1700.0,84.704,84.7102,84.5801,84.5801,1700.0
2012-10-22 12:20:00,136.49,136.65,136.43,136.6,2300.0,84.5677,84.6668,84.5305,84.6358,2300.0
2012-10-22 12:25:00,136.66,136.66,136.4,136.49,2600.0,84.673,84.673,84.5119,84.5677,2600.0
2012-10-22 12:30:00,136.46,136.51,136.4,136.4,2000.0,84.5491,84.5801,84.5119,84.5119,2000.0
2012-10-22 12:35:00,136.4,136.53,136.37,136.53,2500.0,84.5119,84.5925,84.4933,84.5925,2500.0
2012-10-22 12:40:00,136.54,136.54,136.52,136.52,1300.0,84.5987,84.5987,84.5863,84.5863,1300.0
2012-10-22 12:45:00,136.53,136.59,136.47,136.49,2300.0,84.5925,84.6297,84.5553,84.5677,2300.0
2012-10-22 12:50:00,136.52,136.54,136.45,136.46,2000.0,84.5863,84.5987,84.5429,84.5491,2000.0
2012-10-22 12:55:00,136.5,136.6,136.5,136.5,2100.0,84.5739,84.6358,84.5739,84.5739,2100.0
2012-10-22 13:00:00,136.5,136.51,136.4,136.45,1700.0,84.5739,84.5801,84.5119,84.5429,1700.0
2012-10-22 13:05:00,136.46,136.47,136.36,136.38,3000.0,84.5491,84.5553,84.4871,84.4995,3000.0
2012-10-22 13:10:00,136.37,136.37,136.22,136.34,4500.0,84.4933,84.4933,84.4004,84.4748,4500.0
2012-10-22 13:15:00,136.32,136.36,136.24,136.27,3000.0,84.4624,84.4871,84.4128,84.4314,3000.0
2012-10-22 13:20:00,136.28,136.36,136.13,136.36,6900.0,84.4376,84.4871,84.3446,84.4871,6900.0
2012-10-22 13:25:00,136.4,136.45,136.23,136.23,3000.0,84.5119,84.5429,84.4066,84.4066,3000.0
2012-10-22 13:30:00,136.18,136.35,136.15,136.35,2400.0,84.3756,84.481,84.357,84.481,2400.0
2012-10-22 13:35:00,136.31,136.34,136.25,136.34,2700.0,84.4562,84.4748,84.419,84.4748,2700.0
2012-10-22 13:40:00,136.37,136.37,136.17,136.23,4700.0,84.4933,84.4933,84.3694,84.4066,4700.0
2012-10-22 13:45:00,136.24,136.42,136.22,136.35,4800.0,84.4128,84.5243,84.4004,84.481,4800.0
2012-10-22 13:50:00,136.34,136.34,136.25,136.33,4100.0,84.4748,84.4748,84.419,84.4686,4100.0
2012-10-22 13:55:00,136.28,136.33,136.28,136.33,1000.0,84.4376,84.4686,84.4376,84.4686,1000.0
2012-10-22 14:00:00,136.28,136.39,136.23,136.23,2600.0,84.4376,84.5057,84.4066,84.4066,2600.0
2012-10-22 14:05:00,136.26,136.28,136.18,136.28,3100.0,84.4252,84.4376,84.3756,84.4376,3100.0
2012-10-22 14:10:00,136.26,136.3,136.21,136.24,3800.0,84.4252,84.45,84.3942,84.4128,3800.0
2012-10-22 14:15:00,136.38,136.45,136.19,136.21,4100.0,84.4995,84.5429,84.3818,84.3942,4100.0
2012-10-22 14:20:00,136.25,136.37,136.22,136.33,2300.0,84.419,84.4933,84.4004,84.4686,2300.0
2012-10-22 14:25:00,136.32,136.38,136.26,136.32,2000.0,84.4624,84.4995,84.4252,84.4624,2000.0
2012-10-22 14:30:00,136.35,136.39,136.28,136.39,2400.0,84.481,84.5057,84.4376,84.5057,2400.0
2012-10-22 14:35:00,136.42,136.43,136.29,136.29,2300.0,84.5243,84.5305,84.4438,84.4438,2300.0
2012-10-22 14:40:00,136.3,136.45,136.28,136.45,3900.0,84.45,84.5429,84.4376,84.5429,3900.0
2012-10-22 14:45:00,136.45,136.45,136.34,136.38,4000.0,84.5429,84.5429,84.4748,84.4995,4000.0
2012-10-22 14:50:00,136.38,136.4,136.35,136.4,2500.0,84.4995,84.5119,84.481,84.5119,2500.0
2012-10-22 14:55:00,136.44,136.46,136.39,136.41,2800.0,84.5367,84.5491,84.5057,84.5181,2800.0
2012-10-22 15:00:00,136.46,136.49,136.35,136.37,9000.0,84.5491,84.5677,84.481,84.4933,9000.0
2012-10-22 15:05:00,136.38,136.46,136.36,136.46,7200.0,84.4995,84.5491,84.4871,84.5491,7200.0
2012-10-22 15:10:00,136.46,136.58,136.41,136.52,6400.0,84.5491,84.6235,84.5181,84.5863,6400.0
2012-10-22 15:15:00,136.53,136.55,136.46,136.5,2600.0,84.5925,84.6049,84.5491,84.5739,2600.0
2012-10-22 15:20:00,136.5,136.5,136.35,136.39,3500.0,84.5739,84.5739,84.481,84.5057,3500.0
2012-10-22 15:25:00,136.41,136.54,136.41,136.54,4700.0,84.5181,84.5987,84.5181,84.5987,4700.0
2012-10-22 15:30:00,136.54,136.54,136.38,136.44,7200.0,84.5987,84.5987,84.4995,84.5367,7200.0
2012-10-22 15:35:00,136.43,136.62,136.43,136.55,6200.0,84.5305,84.6482,84.5305,84.6049,6200.0
2012-10-22 15:40:00,136.53,136.55,136.4,136.44,6700.0,84.5925,84.6049,84.5119,84.5367,6700.0
2012-10-22 15:45:00,136.42,136.48,136.26,136.45,18500.0,84.5243,84.5615,84.4252,84.5429,18500.0
2012-10-22 15:50:00,136.46,136.6,136.4,136.56,18900.0,84.5491,84.6358,84.5119,84.6111,18900.0
2012-10-22 15:55:00,136.56,136.94,136.55,136.83,49700.0,84.6111,84.8465,84.6049,84.7784,49700.0
2012-10-23 09:30:00,135.07,137.25,135.07,137.1,15300.0,83.6879,85.0386,83.6879,84.9456,15300.0
2012-10-23 09:35:00,137.1,137.21,136.11,136.29,9400.0,84.9456,85.0138,84.3322,84.4438,9400.0
2012-10-23 09:40:00,136.33,136.81,136.31,136.69,8100.0,84.4686,84.766,84.4562,84.6916,8100.0
2012-10-23 09:45:00,136.74,136.74,136.4,136.5,9900.0,84.7226,84.7226,84.5119,84.5739,9900.0
2012-10-23 09:50:00,136.5,136.6,136.34,136.6,7400.0,84.5739,84.6358,84.4748,84.6358,7400.0
2012-10-23 09:55:00,136.44,136.65,136.3,136.38,6100.0,84.5367,84.6668,84.45,84.4995,6100.0
2012-10-23 10:00:00,136.38,136.69,136.3,136.67,5700.0,84.4995,84.6916,84.45,84.6792,5700.0
2012-10-23 10:05:00,136.68,136.69,136.48,136.48,7200.0,84.6854,84.6916,84.5615,84.5615,7200.0
2012-10-23 10:10:00,136.41,136.47,136.33,136.42,7700.0,84.5181,84.5553,84.4686,84.5243,7700.0
2012-10-23 10:15:00,136.4,136.4,136.15,136.35,9800.0,84.5119,84.5119,84.357,84.481,9800.0
2012-10-23 10:20:00,136.37,136.49,136.36,136.45,3700.0,84.4933,84.5677,84.4871,84.5429,3700.0
2012-10-23 10:25:00,136.41,136.57,136.27,136.57,5800.0,84.5181,84.6173,84.4314,84.6173,5800.0
2012-10-23 10:30:00,136.55,136.55,136.27,136.4,6600.0,84.6049,84.6049,84.4314,84.5119,6600.0
2012-10-23 10:35:00,136.4,136.48,136.31,136.39,6500.0,84.5119,84.5615,84.4562,84.5057,6500.0
2012-10-23 10:40:00,136.33,136.44,136.3,136.44,1500.0,84.4686,84.5367,84.45,84.5367,1500.0
2012-10-23 10:45:00,136.39,136.5,136.38,136.43,3800.0,84.5057,84.5739,84.4995,84.5305,3800.0
2012-10-23 10:50:00,136.44,136.44,136.28,136.3,2900.0,84.5367,84.5367,84.4376,84.45,2900.0
2012-10-23 10:55:00,136.33,136.45,136.33,136.39,2400.0,84.4686,84.5429,84.4686,84.5057,2400.0
2012-10-23 11:00:00,136.4,136.65,136.39,136.58,9200.0,84.5119,84.6668,84.5057,84.6235,9200.0
2012-10-23 11:05:00,136.57,136.57,136.44,136.52,4800.0,84.6173,84.6173,84.5367,84.5863,4800.0
2012-10-23 11:10:00,136.44,136.65,136.33,136.65,12700.0,84.5367,84.6668,84.4686,84.6668,12700.0
2012-10-23 11:15:00,136.62,136.72,136.62,136.69,1900.0,84.6482,84.7102,84.6482,84.6916,1900.0
2012-10-23 11:20:00,136.69,136.72,136.55,136.56,3900.0,84.6916,84.7102,84.6049,84.6111,3900.0
2012-10-23 11:25:00,136.56,136.67,136.54,136.57,4400.0,84.6111,84.6792,84.5987,84.6173,4400.0
2012-10-23 11:30:00,136.57,136.57,136.44,136.56,4200.0,84.6173,84.6173,84.5367,84.6111,4200.0
2012-10-23 11:35:00,136.45,136.5,136.41,136.47,1500.0,84.5429,84.5739,84.5181,84.5553,1500.0
2012-10-23 11:40:00,136.38,136.46,136.36,136.43,3300.0,84.4995,84.5491,84.4871,84.5305,3300.0
2012-10-23 11:45:00,136.44,136.65,136.44,136.56,400.0,84.5367,84.6668,84.5367,84.6111,400.0
2012-10-23 11:50:00,136.56,136.62,136.54,136.62,1100.0,84.6111,84.6482,84.5987,84.6482,1100.0
2012-10-23 11:55:00,136.56,136.6,136.5,136.58,3100.0,84.6111,84.6358,84.5739,84.6235,3100.0
2012-10-23 12:00:00,136.6,136.72,136.57,136.59,4500.0,84.6358,84.7102,84.6173,84.6297,4500.0
2012-10-23 12:05:00,136.68,136.68,136.6,136.67,1000.0,84.6854,84.6854,84.6358,84.6792,1000.0
2012-10-23 12:10:00,136.7,136.84,136.55,136.84,2700.0,84.6978,84.7845,84.6049,84.7845,2700.0
2012-10-23 12:15:00,136.87,137.03,136.87,137.03,1700.0,84.8031,84.9023,84.8031,84.9023,1700.0
2012-10-23 12:20:00,136.97,137.02,136.87,136.95,800.0,84.8651,84.8961,84.8031,84.8527,800.0
2012-10-23 12:25:00,136.87,136.93,136.8,136.84,1800.0,84.8031,84.8403,84.7598,84.7845,1800.0
2012-10-23 12:30:00,136.89,136.98,136.89,136.93,2100.0,84.8155,84.8713,84.8155,84.8403,2100.0
2012-10-23 12:35:00,136.93,137.0,136.91,136.93,2400.0,84.8403,84.8837,84.8279,84.8403,2400.0
2012-10-23 12:40:00,136.91,137.03,136.89,137.01,5000.0,84.8279,84.9023,84.8155,84.8899,5000.0
2012-10-23 12:45:00,137.04,137.06,136.91,136.97,3800.0,84.9085,84.9209,84.8279,84.8651,3800.0
2012-10-23 12:50:00,136.96,136.96,136.75,136.75,3400.0,84.8589,84.8589,84.7288,84.7288,3400.0
2012-10-23 12:55:00,136.79,136.86,136.76,136.79,3000.0,84.7536,84.7969,84.735,84.7536,3000.0
2012-10-23 13:00:00,136.8,137.12,136.76,137.04,5900.0,84.7598,84.958,84.735,84.9085,5900.0
2012-10-23 13:05:00,136.97,137.04,136.85,137.04,1400.0,84.8651,84.9085,84.7907,84.9085,1400.0
2012-10-23 13:10:00,137.14,137.14,136.97,136.97,1500.0,84.9704,84.9704,84.8651,84.8651,1500.0
2012-10-23 13:15:00,136.98,137.06,136.85,136.86,3300.0,84.8713,84.9209,84.7907,84.7969,3300.0
2012-10-23 13:20:00,136.81,136.98,136.81,136.91,2200.0,84.766,84.8713,84.766,84.8279,2200.0
2012-10-23 13:25:00,136.97,137.06,136.97,136.98,3600.0,84.8651,84.9209,84.8651,84.8713,3600.0
2012-10-23 13:30:00,137.04,137.08,136.98,137.06,2400.0,84.9085,84.9333,84.8713,84.9209,2400.0
2012-10-23 13:35:00,137.09,137.13,137.02,137.02,3700.0,84.9394,84.9642,84.8961,84.8961,3700.0
2012-10-23 13:40:00,136.99,137.12,136.97,137.03,4600.0,84.8775,84.958,84.8651,84.9023,4600.0
2012-10-23 13:45:00,137.0,137.1,136.97,137.1,3500.0,84.8837,84.9456,84.8651,84.9456,3500.0
2012-10-23 13:50:00,137.13,137.17,137.05,137.17,3100.0,84.9642,84.989,84.9147,84.989,3100.0
2012-10-23 13:55:00,137.13,137.25,137.0,137.23,3200.0,84.9642,85.0386,84.8837,85.0262,3200.0
2012-10-23 14:00:00,137.23,137.33,137.15,137.29,2600.0,85.0262,85.0881,84.9766,85.0634,2600.0
2012-10-23 14:05:00,137.29,137.46,137.24,137.41,8100.0,85.0634,85.1687,85.0324,85.1377,8100.0
2012-10-23 14:10:00,137.39,137.42,137.12,137.2,7600.0,85.1253,85.1439,84.958,85.0076,7600.0
2012-10-23 14:15:00,137.21,137.37,137.21,137.31,3500.0,85.0138,85.1129,85.0138,85.0758,3500.0
2012-10-23 14:20:00,137.23,137.28,137.18,137.25,4900.0,85.0262,85.0572,84.9952,85.0386,4900.0
2012-10-23 14:25:00,137.27,137.3,137.2,137.24,3100.0,85.051,85.0696,85.0076,85.0324,3100.0
2012-10-23 14:30:00,137.26,137.26,137.15,137.17,3700.0,85.0448,85.0448,84.9766,84.989,3700.0
2012-10-23 14:35:00,137.22,137.37,137.2,137.3,2900.0,85.02,85.1129,85.0076,85.0696,2900.0
2012-10-23 14:40:00,137.28,137.39,137.26,137.35,4400.0,85.0572,85.1253,85.0448,85.1005,4400.0
2012-10-23 14:45:00,137.37,137.48,137.34,137.43,3400.0,85.1129,85.1811,85.0943,85.1501,3400.0
2012-10-23 14:50:00,137.4,137.4,137.33,137.33,7100.0,85.1315,85.1315,85.0881,85.0881,7100.0
2012-10-23 14:55:00,137.34,137.38,137.34,137.37,4400.0,85.0943,85.1191,85.0943,85.1129,4400.0
2012-10-23 15:00:00,137.36,137.49,137.3,137.35,7900.0,85.1067,85.1873,85.0696,85.1005,7900.0
2012-10-23 15:05:00,137.34,137.43,137.3,137.42,8700.0,85.0943,85.1501,85.0696,85.1439,8700.0
2012-10-23 15:10:00,137.42,137.44,137.31,137.32,6700.0,85.1439,85.1563,85.0758,85.082,6700.0
2012-10-23 15:15:00,137.34,137.41,137.34,137.39,3600.0,85.0943,85.1377,85.0943,85.1253,3600.0
2012-10-23 15:20:00,137.44,137.45,137.3,137.39,3000.0,85.1563,85.1625,85.0696,85.1253,3000.0
2012-10-23 15:25:00,137.36,137.36,137.24,137.26,6100.0,85.1067,85.1067,85.0324,85.0448,6100.0
2012-10-23 15:30:00,137.27,137.34,137.21,137.27,11100.0,85.051,85.0943,85.0138,85.051,11100.0
2012-10-23 15:35:00,137.25,137.34,137.18,137.23,7600.0,85.0386,85.0943,84.9952,85.0262,7600.0
2012-10-23 15:40:00,137.2,137.26,137.12,137.12,15800.0,85.0076,85.0448,84.958,84.958,15800.0
2012-10-23 15:45:00,137.12,137.23,137.07,137.15,17200.0,84.958,85.0262,84.9271,84.9766,17200.0
2012-10-23 15:50:00,137.14,137.32,137.11,137.24,18700.0,84.9704,85.082,84.9518,85.0324,18700.0
2012-10-23 15:55:00,137.23,137.3,137.13,137.13,36100.0,85.0262,85.0696,84.9642,84.9642,36100.0
2012-10-24 09:30:00,137.51,137.71,137.31,137.48,7300.0,85.1997,85.3236,85.0758,85.1811,7300.0
2012-10-24 09:35:00,137.56,137.64,137.46,137.46,900.0,85.2307,85.2802,85.1687,85.1687,900.0
2012-10-24 09:40:00,137.41,137.42,137.09,137.23,2700.0,85.1377,85.1439,84.9394,85.0262,2700.0
2012-10-24 09:45:00,137.28,137.66,137.27,137.57,3900.0,85.0572,85.2926,85.051,85.2368,3900.0
2012-10-24 09:50:00,137.71,137.85,137.59,137.83,6900.0,85.3236,85.4103,85.2492,85.3979,6900.0
2012-10-24 09:55:00,137.82,137.95,137.43,137.44,5800.0,85.3917,85.4723,85.1501,85.1563,5800.0
2012-10-24 10:00:00,137.62,137.74,137.6,137.71,3800.0,85.2678,85.3422,85.2554,85.3236,3800.0
2012-10-24 10:05:00,137.76,137.77,137.34,137.34,4400.0,85.3546,85.3608,85.0943,85.0943,4400.0
2012-10-24 10:10:00,137.35,137.38,137.17,137.27,4600.0,85.1005,85.1191,84.989,85.051,4600.0
2012-10-24 10:15:00,137.28,137.34,137.2,137.2,6500.0,85.0572,85.0943,85.0076,85.0076,6500.0
2012-10-24 10:20:00,137.16,137.23,137.09,137.12,1800.0,84.9828,85.0262,84.9394,84.958,1800.0
2012-10-24 10:25:00,136.98,137.19,136.97,137.03,6800.0,84.8713,85.0014,84.8651,84.9023,6800.0
2012-10-24 10:30:00,137.02,137.55,136.98,137.55,7000.0,84.8961,85.2245,84.8713,85.2245,7000.0
2012-10-24 10:35:00,137.6,137.63,137.48,137.55,3600.0,85.2554,85.274,85.1811,85.2245,3600.0
2012-10-24 10:40:00,137.55,137.83,137.52,137.83,3400.0,85.2245,85.3979,85.2059,85.3979,3400.0
2012-10-24 10:45:00,137.84,137.84,137.56,137.56,4300.0,85.4041,85.4041,85.2307,85.2307,4300.0
2012-10-24 10:50:00,137.42,137.48,137.33,137.33,1500.0,85.1439,85.1811,85.0881,85.0881,1500.0
2012-10-24 10:55:00,137.28,137.28,137.18,137.19,800.0,85.0572,85.0572,84.9952,85.0014,800.0
2012-10-24 11:00:00,137.18,137.3,137.18,137.3,3200.0,84.9952,85.0696,84.9952,85.0696,3200.0
2012-10-24 11:05:00,137.3,137.41,137.28,137.28,3600.0,85.0696,85.1377,85.0572,85.0572,3600.0
2012-10-24 11:10:00,137.27,137.69,137.22,137.53,6800.0,85.051,85.3112,85.02,85.2121,6800.0
2012-10-24 11:15:00,137.57,137.67,137.48,137.48,13000.0,85.2368,85.2988,85.1811,85.1811,13000.0
2012-10-24 11:20:00,137.48,137.58,137.47,137.48,12000.0,85.1811,85.243,85.1749,85.1811,12000.0
2012-10-24 11:25:00,137.53,137.55,137.41,137.47,4600.0,85.2121,85.2245,85.1377,85.1749,4600.0
2012-10-24 11:30:00,137.46,137.5,137.29,137.36,3100.0,85.1687,85.1935,85.0634,85.1067,3100.0
2012-10-24 11:35:00,137.3,137.42,137.25,137.42,4500.0,85.0696,85.1439,85.0386,85.1439,4500.0
2012-10-24 11:40:00,137.43,137.53,137.4,137.53,30000.0,85.1501,85.2121,85.1315,85.2121,30000.0
2012-10-24 11:45:00,137.49,137.53,137.38,137.51,11000.0,85.1873,85.2121,85.1191,85.1997,11000.0
2012-10-24 11:50:00,137.52,137.52,137.48,137.48,400.0,85.2059,85.2059,85.1811,85.1811,400.0
2012-10-24 11:55:00,137.5,137.53,137.38,137.45,2600.0,85.1935,85.2121,85.1191,85.1625,2600.0
2012-10-24 12:00:00,137.5,137.52,137.42,137.51,1100.0,85.1935,85.2059,85.1439,85.1997,1100.0
2012-10-24 12:05:00,137.43,137.52,137.42,137.52,1300.0,85.1501,85.2059,85.1439,85.2059,1300.0
2012-10-24 12:10:00,137.46,137.55,137.46,137.55,800.0,85.1687,85.2245,85.1687,85.2245,800.0
2012-10-24 12:15:00,137.54,137.62,137.53,137.62,2300.0,85.2183,85.2678,85.2121,85.2678,2300.0
2012-10-24 12:20:00,137.58,137.63,137.53,137.6,3900.0,85.243,85.274,85.2121,85.2554,3900.0
2012-10-24 12:25:00,137.57,137.69,137.54,137.65,3200.0,85.2368,85.3112,85.2183,85.2864,3200.0
2012-10-24 12:30:00,137.65,137.82,137.65,137.82,2100.0,85.2864,85.3917,85.2864,85.3917,2100.0
2012-10-24 12:35:00,137.82,137.82,137.74,137.75,11700.0,85.3917,85.3917,85.3422,85.3484,11700.0
2012-10-24 12:40:00,137.74,137.85,137.73,137.85,6800.0,85.3422,85.4103,85.336,85.4103,6800.0
2012-10-24 12:45:00,137.85,137.9,137.81,137.86,3200.0,85.4103,85.4413,85.3856,85.4165,3200.0
2012-10-24 12:50:00,137.87,137.88,137.85,137.87,900.0,85.4227,85.4289,85.4103,85.4227,900.0
2012-10-24 12:55:00,137.86,137.92,137.85,137.87,4000.0,85.4165,85.4537,85.4103,85.4227,4000.0
2012-10-24 13:00:00,137.86,137.9,137.84,137.86,2300.0,85.4165,85.4413,85.4041,85.4165,2300.0
2012-10-24 13:05:00,137.85,137.85,137.81,137.83,3100.0,85.4103,85.4103,85.3856,85.3979,3100.0
2012-10-24 13:10:00,137.85,137.88,137.82,137.83,1600.0,85.4103,85.4289,85.3917,85.3979,1600.0
2012-10-24 13:15:00,137.81,137.86,137.8,137.82,2000.0,85.3856,85.4165,85.3794,85.3917,2000.0
2012-10-24 13:20:00,137.8,137.82,137.74,137.74,3500.0,85.3794,85.3917,85.3422,85.3422,3500.0
2012-10-24 13:25:00,137.8,137.87,137.78,137.87,3600.0,85.3794,85.4227,85.367,85.4227,3600.0
2012-10-24 13:30:00,137.86,137.9,137.85,137.89,3800.0,85.4165,85.4413,85.4103,85.4351,3800.0
2012-10-24 13:35:00,137.87,137.92,137.86,137.91,1100.0,85.4227,85.4537,85.4165,85.4475,1100.0
2012-10-24 13:40:00,137.91,137.92,137.87,137.89,1900.0,85.4475,85.4537,85.4227,85.4351,1900.0
2012-10-24 13:45:00,137.89,137.95,137.89,137.92,1100.0,85.4351,85.4723,85.4351,85.4537,1100.0
2012-10-24 13:50:00,137.92,137.96,137.9,137.94,3500.0,85.4537,85.4785,85.4413,85.4661,3500.0
2012-10-24 13:55:00,137.91,137.94,137.87,137.89,3100.0,85.4475,85.4661,85.4227,85.4351,3100.0
2012-10-24 14:00:00,137.89,137.94,137.88,137.94,3400.0,85.4351,85.4661,85.4289,85.4661,3400.0
2012-10-24 14:05:00,137.96,137.97,137.9,137.9,2800.0,85.4785,85.4847,85.4413,85.4413,2800.0
2012-10-24 14:10:00,137.9,137.98,137.88,137.98,4200.0,85.4413,85.4909,85.4289,85.4909,4200.0
2012-10-24 14:15:00,137.87,138.0,137.78,137.91,8500.0,85.4227,85.5033,85.367,85.4475,8500.0
2012-10-24 14:20:00,137.95,137.95,137.87,137.92,6600.0,85.4723,85.4723,85.4227,85.4537,6600.0
2012-10-24 14:25:00,137.92,138.09,137.92,138.09,5800.0,85.4537,85.559,85.4537,85.559,5800.0
2012-10-24 14:30:00,138.05,138.17,137.96,137.98,7400.0,85.5343,85.6086,85.4785,85.4909,7400.0
2012-10-24 14:35:00,137.95,138.14,137.95,138.04,4600.0,85.4723,85.59,85.4723,85.5281,4600.0
2012-10-24 14:40:00,138.04,138.08,137.91,138.06,4100.0,85.5281,85.5528,85.4475,85.5404,4100.0
2012-10-24 14:45:00,138.06,138.1,137.89,138.04,6200.0,85.5404,85.5652,85.4351,85.5281,6200.0
2012-10-24 14:50:00,138.09,138.1,137.99,138.01,8400.0,85.559,85.5652,85.4971,85.5095,8400.0
2012-10-24 14:55:00,137.99,138.12,137.98,138.08,8500.0,85.4971,85.5776,85.4909,85.5528,8500.0
2012-10-24 15:00:00,138.07,138.15,138.0,138.04,18700.0,85.5466,85.5962,85.5033,85.5281,18700.0
2012-10-24 15:05:00,138.02,138.15,137.97,138.14,10700.0,85.5157,85.5962,85.4847,85.59,10700.0
2012-10-24 15:10:00,138.16,138.32,138.11,138.27,13900.0,85.6024,85.7015,85.5714,85.6706,13900.0
2012-10-24 15:15:00,138.25,138.25,138.01,138.09,13100.0,85.6582,85.6582,85.5095,85.559,13100.0
2012-10-24 15:20:00,138.1,138.23,138.02,138.21,21800.0,85.5652,85.6458,85.5157,85.6334,21800.0
2012-10-24 15:25:00,138.19,138.22,138.07,138.18,10100.0,85.621,85.6396,85.5466,85.6148,10100.0
2012-10-24 15:30:00,138.19,138.19,137.87,137.94,10000.0,85.621,85.621,85.4227,85.4661,10000.0
2012-10-24 15:35:00,137.91,137.99,137.85,137.91,15000.0,85.4475,85.4971,85.4103,85.4475,15000.0
2012-10-24 15:40:00,137.91,137.93,137.74,137.85,14400.0,85.4475,85.4599,85.3422,85.4103,14400.0
2012-10-24 15:45:00,137.81,137.84,137.59,137.59,21100.0,85.3856,85.4041,85.2492,85.2492,21100.0
2012-10-24 15:50:00,137.59,137.81,137.58,137.78,21100.0,85.2492,85.3856,85.243,85.367,21100.0
2012-10-24 15:55:00,137.77,137.99,137.68,137.96,44500.0,85.3608,85.4971,85.305,85.4785,44500.0
2012-10-25 09:30:00,138.46,138.69,138.15,138.56,9100.0,85.7883,85.9308,85.5962,85.8502,9100.0
2012-10-25 09:35:00,138.58,138.74,138.33,138.33,5200.0,85.8626,85.9618,85.7077,85.7077,5200.0
2012-10-25 09:40:00,138.4,138.71,138.33,138.66,8300.0,85.7511,85.9432,85.7077,85.9122,8300.0
2012-10-25 09:45:00,138.67,138.86,138.52,138.59,8800.0,85.9184,86.0361,85.8255,85.8688,8800.0
2012-10-25 09:50:00,138.56,138.73,138.01,138.44,12000.0,85.8502,85.9556,85.5095,85.7759,12000.0
2012-10-25 09:55:00,138.48,138.59,138.13,138.26,6000.0,85.8007,85.8688,85.5838,85.6644,6000.0
2012-10-25 10:00:00,138.27,138.27,137.83,138.03,6700.0,85.6706,85.6706,85.3979,85.5219,6700.0
2012-10-25 10:05:00,138.03,138.35,138.02,138.25,4500.0,85.5219,85.7201,85.5157,85.6582,4500.0
2012-10-25 10:10:00,138.22,138.57,138.22,138.42,3100.0,85.6396,85.8564,85.6396,85.7635,3100.0
2012-10-25 10:15:00,138.38,138.38,138.01,138.01,3800.0,85.7387,85.7387,85.5095,85.5095,3800.0
2012-10-25 10:20:00,137.94,138.1,137.81,137.84,4800.0,85.4661,85.5652,85.3856,85.4041,4800.0
2012-10-25 10:25:00,137.82,137.82,137.65,137.75,4500.0,85.3917,85.3917,85.2864,85.3484,4500.0
2012-10-25 10:30:00,137.66,137.84,137.56,137.57,14300.0,85.2926,85.4041,85.2307,85.2368,14300.0
2012-10-25 10:35:00,137.56,137.65,137.42,137.52,5200.0,85.2307,85.2864,85.1439,85.2059,5200.0
2012-10-25 10:40:00,137.49,137.56,137.26,137.3,9900.0,85.1873,85.2307,85.0448,85.0696,9900.0
2012-10-25 10:45:00,137.28,137.3,137.1,137.1,15100.0,85.0572,85.0696,84.9456,84.9456,15100.0
2012-10-25 10:50:00,137.13,137.48,137.13,137.47,6600.0,84.9642,85.1811,84.9642,85.1749,6600.0
2012-10-25 10:55:00,137.47,137.76,137.43,137.62,6700.0,85.1749,85.3546,85.1501,85.2678,6700.0
2012-10-25 11:00:00,137.55,137.7,137.4,137.58,6100.0,85.2245,85.3174,85.1315,85.243,6100.0
2012-10-25 11:05:00,137.56,137.73,137.52,137.65,4700.0,85.2307,85.336,85.2059,85.2864,4700.0
2012-10-25 11:10:00,137.69,137.69,137.57,137.64,13100.0,85.3112,85.3112,85.2368,85.2802,13100.0
2012-10-25 11:15:00,137.63,137.67,137.57,137.67,30400.0,85.274,85.2988,85.2368,85.2988,30400.0
2012-10-25 11:20:00,137.58,137.66,137.5,137.5,5100.0,85.243,85.2926,85.1935,85.1935,5100.0
2012-10-25 11:25:00,137.55,137.61,137.46,137.53,5900.0,85.2245,85.2616,85.1687,85.2121,5900.0
2012-10-25 11:30:00,137.46,137.54,137.46,137.49,8800.0,85.1687,85.2183,85.1687,85.1873,8800.0
2012-10-25 11:35:00,137.44,137.47,137.31,137.31,5600.0,85.1563,85.1749,85.0758,85.0758,5600.0
2012-10-25 11:40:00,137.29,137.29,137.05,137.05,3800.0,85.0634,85.0634,84.9147,84.9147,3800.0
2012-10-25 11:45:00,137.04,137.11,136.92,136.92,5000.0,84.9085,84.9518,84.8341,84.8341,5000.0
2012-10-25 11:50:00,136.92,136.95,136.74,136.75,12200.0,84.8341,84.8527,84.7226,84.7288,12200.0
2012-10-25 11:55:00,136.79,136.91,136.79,136.82,2100.0,84.7536,84.8279,84.7536,84.7722,2100.0
2012-10-25 12:00:00,136.89,136.91,136.63,136.63,1500.0,84.8155,84.8279,84.6544,84.6544,1500.0
2012-10-25 12:05:00,136.71,136.73,136.66,136.7,2200.0,84.704,84.7164,84.673,84.6978,2200.0
2012-10-25 12:10:00,136.71,136.77,136.6,136.77,3500.0,84.704,84.7412,84.6358,84.7412,3500.0
2012-10-25 12:15:00,136.76,136.76,136.56,136.61,3600.0,84.735,84.735,84.6111,84.642,3600.0
2012-10-25 12:20:00,136.59,136.71,136.56,136.59,5200.0,84.6297,84.704,84.6111,84.6297,5200.0
2012-10-25 12:25:00,136.55,136.64,136.48,136.48,2600.0,84.6049,84.6606,84.5615,84.5615,2600.0
2012-10-25 12:30:00,136.49,136.62,136.44,136.54,3300.0,84.5677,84.6482,84.5367,84.5987,3300.0
2012-10-25 12:35:00,136.54,136.64,136.48,136.64,2300.0,84.5987,84.6606,84.5615,84.6606,2300.0
2012-10-25 12:40:00,136.58,136.58,136.39,136.4,2200.0,84.6235,84.6235,84.5057,84.5119,2200.0
2012-10-25 12:45:00,136.39,136.52,136.32,136.51,3900.0,84.5057,84.5863,84.4624,84.5801,3900.0
2012-10-25 12:50:00,136.52,136.56,136.41,136.55,3900.0,84.5863,84.6111,84.5181,84.6049,3900.0
2012-10-25 12:55:00,136.56,136.89,136.56,136.89,3700.0,84.6111,84.8155,84.6111,84.8155,3700.0
2012-10-25 13:00:00,136.93,137.05,136.86,137.04,2800.0,84.8403,84.9147,84.7969,84.9085,2800.0
2012-10-25 13:05:00,137.0,137.25,137.0,137.08,5900.0,84.8837,85.0386,84.8837,84.9333,5900.0
2012-10-25 13:10:00,136.99,136.99,136.83,136.85,3700.0,84.8775,84.8775,84.7784,84.7907,3700.0
2012-10-25 13:15:00,136.85,136.9,136.82,136.89,3100.0,84.7907,84.8217,84.7722,84.8155,3100.0
2012-10-25 13:20:00,136.84,136.86,136.69,136.69,1800.0,84.7845,84.7969,84.6916,84.6916,1800.0
2012-10-25 13:25:00,136.73,136.89,136.71,136.84,4200.0,84.7164,84.8155,84.704,84.7845,4200.0
2012-10-25 13:30:00,136.81,136.83,136.52,136.52,3300.0,84.766,84.7784,84.5863,84.5863,3300.0
2012-10-25 13:35:00,136.52,136.6,136.46,136.59,2900.0,84.5863,84.6358,84.5491,84.6297,2900.0
2012-10-25 13:40:00,136.61,136.65,136.56,136.63,2800.0,84.642,84.6668,84.6111,84.6544,2800.0
2012-10-25 13:45:00,136.63,136.76,136.63,136.67,4000.0,84.6544,84.735,84.6544,84.6792,4000.0
2012-10-25 13:50:00,136.61,136.67,136.55,136.59,2800.0,84.642,84.6792,84.6049,84.6297,2800.0
2012-10-25 13:55:00,136.59,136.66,136.58,136.66,2900.0,84.6297,84.673,84.6235,84.673,2900.0
2012-10-25 14:00:00,136.66,136.91,136.63,136.91,4000.0,84.673,84.8279,84.6544,84.8279,4000.0
2012-10-25 14:05:00,136.94,137.06,136.89,136.98,4300.0,84.8465,84.9209,84.8155,84.8713,4300.0
2012-10-25 14:10:00,137.01,137.09,136.98,137.0,1600.0,84.8899,84.9394,84.8713,84.8837,1600.0
2012-10-25 14:15:00,136.96,136.96,136.8,136.88,5000.0,84.8589,84.8589,84.7598,84.8093,5000.0
2012-10-25 14:20:00,136.84,136.85,136.56,136.76,6400.0,84.7845,84.7907,84.6111,84.735,6400.0
2012-10-25 14:25:00,136.77,136.85,136.72,136.74,4800.0,84.7412,84.7907,84.7102,84.7226,4800.0
2012-10-25 14:30:00,136.76,136.99,136.74,136.99,2100.0,84.735,84.8775,84.7226,84.8775,2100.0
2012-10-25 14:35:00,137.0,137.11,136.97,137.01,2500.0,84.8837,84.9518,84.8651,84.8899,2500.0
2012-10-25 14:40:00,137.03,137.28,137.03,137.28,3600.0,84.9023,85.0572,84.9023,85.0572,3600.0
2012-10-25 14:45:00,137.31,137.35,137.24,137.24,1300.0,85.0758,85.1005,85.0324,85.0324,1300.0
2012-10-25 14:50:00,137.24,137.26,137.15,137.2,5700.0,85.0324,85.0448,84.9766,85.0076,5700.0
2012-10-25 14:55:00,137.2,137.2,136.95,136.97,3800.0,85.0076,85.0076,84.8527,84.8651,3800.0
2012-10-25 15:00:00,136.95,137.1,136.93,137.09,6400.0,84.8527,84.9456,84.8403,84.9394,6400.0
2012-10-25 15:05:00,137.07,137.07,136.81,136.81,5500.0,84.9271,84.9271,84.766,84.766,5500.0
2012-10-25 15:10:00,136.83,136.97,136.79,136.97,7500.0,84.7784,84.8651,84.7536,84.8651,7500.0
2012-10-25 15:15:00,136.97,137.12,136.95,137.1,4300.0,84.8651,84.958,84.8527,84.9456,4300.0
2012-10-25 15:20:00,137.07,137.07,136.83,136.9,5700.0,84.9271,84.9271,84.7784,84.8217,5700.0
2012-10-25 15:25:00,136.89,136.96,136.89,136.91,3800.0,84.8155,84.8589,84.8155,84.8279,3800.0
2012-10-25 15:30:00,136.91,136.93,136.81,136.91,7600.0,84.8279,84.8403,84.766,84.8279,7600.0
2012-10-25 15:35:00,136.86,136.92,136.76,136.88,7400.0,84.7969,84.8341,84.735,84.8093,7400.0
2012-10-25 15:40:00,136.92,137.04,136.88,136.93,8200.0,84.8341,84.9085,84.8093,84.8403,8200.0
2012-10-25 15:45:00,136.97,137.12,136.97,137.06,9900.0,84.8651,84.958,84.8651,84.9209,9900.0
2012-10-25 15:50:00,137.06,137.26,137.02,137.19,12300.0,84.9209,85.0448,84.8961,85.0014,12300.0
2012-10-25 15:55:00,137.17,137.26,137.08,137.16,47900.0,84.989,85.0448,84.9333,84.9828,47900.0
2012-10-26 09:30:00,137.2,137.63,137.09,137.38,5800.0,85.0076,85.274,84.9394,85.1191,5800.0
2012-10-26 09:35:00,137.12,137.4,136.31,136.31,3600.0,84.958,85.1315,84.4562,84.4562,3600.0
2012-10-26 09:40:00,136.28,136.66,136.28,136.5,3900.0,84.4376,84.673,84.4376,84.5739,3900.0
2012-10-26 09:45:00,136.45,136.74,136.44,136.71,4300.0,84.5429,84.7226,84.5367,84.704,4300.0
2012-10-26 09:50:00,136.65,136.94,136.46,136.52,5900.0,84.6668,84.8465,84.5491,84.5863,5900.0
2012-10-26 09:55:00,136.37,136.6,136.33,136.35,900.0,84.4933,84.6358,84.4686,84.481,900.0
2012-10-26 10:00:00,136.39,136.39,135.92,136.1,8900.0,84.5057,84.5057,84.2145,84.3261,8900.0
2012-10-26 10:05:00,136.13,136.23,136.13,136.22,1000.0,84.3446,84.4066,84.3446,84.4004,1000.0
2012-10-26 10:10:00,136.26,136.51,136.15,136.28,2100.0,84.4252,84.5801,84.357,84.4376,2100.0
2012-10-26 10:15:00,136.23,136.46,136.12,136.46,7100.0,84.4066,84.5491,84.3384,84.5491,7100.0
2012-10-26 10:20:00,136.47,136.54,136.28,136.35,3100.0,84.5553,84.5987,84.4376,84.481,3100.0
2012-10-26 10:25:00,136.36,136.36,136.11,136.11,2900.0,84.4871,84.4871,84.3322,84.3322,2900.0
2012-10-26 10:30:00,136.09,136.17,135.94,136.07,3400.0,84.3199,84.3694,84.2269,84.3075,3400.0
2012-10-26 10:35:00,136.07,136.09,136.0,136.05,2300.0,84.3075,84.3199,84.2641,84.2951,2300.0
2012-10-26 10:40:00,136.03,136.51,136.03,136.51,6200.0,84.2827,84.5801,84.2827,84.5801,6200.0
2012-10-26 10:45:00,136.5,136.5,136.31,136.33,3800.0,84.5739,84.5739,84.4562,84.4686,3800.0
2012-10-26 10:50:00,136.28,136.32,136.14,136.24,2100.0,84.4376,84.4624,84.3508,84.4128,2100.0
2012-10-26 10:55:00,136.2,136.33,136.18,136.19,1200.0,84.388,84.4686,84.3756,84.3818,1200.0
2012-10-26 11:00:00,136.18,136.35,136.18,136.34,2000.0,84.3756,84.481,84.3756,84.4748,2000.0
2012-10-26 11:05:00,136.36,136.37,136.14,136.14,2300.0,84.4871,84.4933,84.3508,84.3508,2300.0
2012-10-26 11:10:00,136.14,136.2,136.04,136.04,2600.0,84.3508,84.388,84.2889,84.2889,2600.0
2012-10-26 11:15:00,136.05,136.21,136.01,136.19,1700.0,84.2951,84.3942,84.2703,84.3818,1700.0
2012-10-26 11:20:00,136.13,136.18,136.03,136.18,2000.0,84.3446,84.3756,84.2827,84.3756,2000.0
2012-10-26 11:25:00,136.15,136.2,136.13,136.13,700.0,84.357,84.388,84.3446,84.3446,700.0
2012-10-26 11:30:00,136.15,136.28,136.11,136.11,3200.0,84.357,84.4376,84.3322,84.3322,3200.0
2012-10-26 11:35:00,136.06,136.06,135.89,135.92,7200.0,84.3013,84.3013,84.1959,84.2145,7200.0
2012-10-26 11:40:00,136.01,136.1,135.89,135.89,2500.0,84.2703,84.3261,84.1959,84.1959,2500.0
2012-10-26 11:45:00,135.92,135.92,135.8,135.8,1000.0,84.2145,84.2145,84.1402,84.1402,1000.0
2012-10-26 11:50:00,135.86,135.9,135.75,135.76,2100.0,84.1774,84.2021,84.1092,84.1154,2100.0
2012-10-26 11:55:00,135.62,136.0,135.62,135.99,1900.0,84.0287,84.2641,84.0287,84.2579,1900.0
2012-10-26 12:00:00,135.94,135.94,135.72,135.77,3000.0,84.2269,84.2269,84.0906,84.1216,3000.0
2012-10-26 12:05:00,135.72,135.82,135.63,135.76,2700.0,84.0906,84.1526,84.0348,84.1154,2700.0
2012-10-26 12:10:00,135.84,135.9,135.82,135.84,1800.0,84.165,84.2021,84.1526,84.165,1800.0
2012-10-26 12:15:00,135.91,135.95,135.9,135.93,1400.0,84.2083,84.2331,84.2021,84.2207,1400.0
2012-10-26 12:20:00,135.96,136.02,135.88,135.9,2200.0,84.2393,84.2765,84.1897,84.2021,2200.0
2012-10-26 12:25:00,135.87,136.07,135.84,136.07,900.0,84.1835,84.3075,84.165,84.3075,900.0
2012-10-26 12:30:00,136.07,136.07,135.73,135.78,2700.0,84.3075,84.3075,84.0968,84.1278,2700.0
2012-10-26 12:35:00,135.8,135.93,135.8,135.88,2300.0,84.1402,84.2207,84.1402,84.1897,2300.0
2012-10-26 12:40:00,135.93,136.11,135.93,135.99,3500.0,84.2207,84.3322,84.2207,84.2579,3500.0
2012-10-26 12:45:00,135.98,136.13,135.98,136.09,3700.0,84.2517,84.3446,84.2517,84.3199,3700.0
2012-10-26 12:50:00,136.12,136.15,136.08,136.08,800.0,84.3384,84.357,84.3137,84.3137,800.0
2012-10-26 12:55:00,136.07,136.27,136.07,136.27,400.0,84.3075,84.4314,84.3075,84.4314,400.0
2012-10-26 13:00:00,136.25,136.31,136.22,136.25,2800.0,84.419,84.4562,84.4004,84.419,2800.0
2012-10-26 13:05:00,136.29,136.29,136.24,136.28,700.0,84.4438,84.4438,84.4128,84.4376,700.0
2012-10-26 13:10:00,136.35,136.41,136.26,136.26,2300.0,84.481,84.5181,84.4252,84.4252,2300.0
2012-10-26 13:15:00,136.27,136.39,136.27,136.36,1300.0,84.4314,84.5057,84.4314,84.4871,1300.0
2012-10-26 13:20:00,136.34,136.37,136.23,136.23,2000.0,84.4748,84.4933,84.4066,84.4066,2000.0
2012-10-26 13:25:00,136.22,136.34,136.2,136.33,3100.0,84.4004,84.4748,84.388,84.4686,3100.0
2012-10-26 13:30:00,136.38,136.48,136.29,136.46,4100.0,84.4995,84.5615,84.4438,84.5491,4100.0
2012-10-26 13:35:00,136.48,136.78,136.48,136.72,2800.0,84.5615,84.7474,84.5615,84.7102,2800.0
2012-10-26 13:40:00,136.67,136.77,136.65,136.77,800.0,84.6792,84.7412,84.6668,84.7412,800.0
2012-10-26 13:45:00,136.83,136.84,136.77,136.84,700.0,84.7784,84.7845,84.7412,84.7845,700.0
2012-10-26 13:50:00,136.85,136.91,136.8,136.82,1600.0,84.7907,84.8279,84.7598,84.7722,1600.0
2012-10-26 13:55:00,136.88,136.89,136.81,136.85,2100.0,84.8093,84.8155,84.766,84.7907,2100.0
2012-10-26 14:00:00,136.84,136.9,136.84,136.88,1800.0,84.7845,84.8217,84.7845,84.8093,1800.0
2012-10-26 14:05:00,136.88,136.92,136.81,136.86,3400.0,84.8093,84.8341,84.766,84.7969,3400.0
2012-10-26 14:10:00,136.85,136.9,136.71,136.73,1300.0,84.7907,84.8217,84.704,84.7164,1300.0
2012-10-26 14:15:00,136.69,136.7,136.64,136.7,3200.0,84.6916,84.6978,84.6606,84.6978,3200.0
2012-10-26 14:20:00,136.78,136.78,136.67,136.67,900.0,84.7474,84.7474,84.6792,84.6792,900.0
2012-10-26 14:25:00,136.72,136.87,136.71,136.86,5700.0,84.7102,84.8031,84.704,84.7969,5700.0
2012-10-26 14:30:00,136.88,137.15,136.87,136.93,3800.0,84.8093,84.9766,84.8031,84.8403,3800.0
2012-10-26 14:35:00,136.92,137.02,136.83,136.83,1300.0,84.8341,84.8961,84.7784,84.7784,1300.0
2012-10-26 14:40:00,136.81,136.84,136.78,136.8,3400.0,84.766,84.7845,84.7474,84.7598,3400.0
2012-10-26 14:45:00,136.81,136.81,136.74,136.76,2100.0,84.766,84.766,84.7226,84.735,2100.0
2012-10-26 14:50:00,136.76,136.83,136.74,136.83,3400.0,84.735,84.7784,84.7226,84.7784,3400.0
2012-10-26 14:55:00,136.79,136.81,136.75,136.78,1600.0,84.7536,84.766,84.7288,84.7474,1600.0
2012-10-26 15:00:00,136.75,136.86,136.72,136.74,5000.0,84.7288,84.7969,84.7102,84.7226,5000.0
2012-10-26 15:05:00,136.77,136.86,136.74,136.81,1300.0,84.7412,84.7969,84.7226,84.766,1300.0
2012-10-26 15:10:00,136.77,137.02,136.77,137.0,3200.0,84.7412,84.8961,84.7412,84.8837,3200.0
2012-10-26 15:15:00,137.01,137.04,136.98,136.98,1700.0,84.8899,84.9085,84.8713,84.8713,1700.0
2012-10-26 15:20:00,137.01,137.07,136.96,136.96,1500.0,84.8899,84.9271,84.8589,84.8589,1500.0
2012-10-26 15:25:00,136.95,137.05,136.86,137.03,5100.0,84.8527,84.9147,84.7969,84.9023,5100.0
2012-10-26 15:30:00,137.04,137.13,137.0,137.02,15500.0,84.9085,84.9642,84.8837,84.8961,15500.0
2012-10-26 15:35:00,137.02,137.1,136.92,136.97,21100.0,84.8961,84.9456,84.8341,84.8651,21100.0
2012-10-26 15:40:00,136.95,137.06,136.95,137.06,7900.0,84.8527,84.9209,84.8527,84.9209,7900.0
2012-10-26 15:45:00,137.06,137.06,136.59,136.59,18500.0,84.9209,84.9209,84.6297,84.6297,18500.0
2012-10-26 15:50:00,136.59,136.72,136.58,136.65,13300.0,84.6297,84.7102,84.6235,84.6668,13300.0
2012-10-26 15:55:00,136.62,136.67,136.45,136.56,57800.0,84.6482,84.6792,84.5429,84.6111,57800.0
2012-10-31 09:30:00,137.0,137.55,137.0,137.11,11100.0,84.8837,85.2245,84.8837,84.9518,11100.0
2012-10-31 09:35:00,137.14,137.32,137.07,137.11,1400.0,84.9704,85.082,84.9271,84.9518,1400.0
2012-10-31 09:40:00,137.28,137.34,137.1,137.34,1400.0,85.0572,85.0943,84.9456,85.0943,1400.0
2012-10-31 09:45:00,137.35,137.96,137.15,137.84,5800.0,85.1005,85.4785,84.9766,85.4041,5800.0
2012-10-31 09:50:00,137.84,137.84,137.5,137.63,3300.0,85.4041,85.4041,85.1935,85.274,3300.0
2012-10-31 09:55:00,137.47,137.6,137.1,137.35,9700.0,85.1749,85.2554,84.9456,85.1005,9700.0
2012-10-31 10:00:00,137.4,137.71,137.29,137.69,3200.0,85.1315,85.3236,85.0634,85.3112,3200.0
2012-10-31 10:05:00,137.61,137.64,136.61,136.69,22500.0,85.2616,85.2802,84.642,84.6916,22500.0
2012-10-31 10:10:00,136.76,137.04,136.76,136.86,9300.0,84.735,84.9085,84.735,84.7969,9300.0
2012-10-31 10:15:00,136.85,137.08,136.84,137.02,4000.0,84.7907,84.9333,84.7845,84.8961,4000.0
2012-10-31 10:20:00,137.01,137.08,136.99,137.03,3300.0,84.8899,84.9333,84.8775,84.9023,3300.0
2012-10-31 10:25:00,137.02,137.17,136.97,137.1,3200.0,84.8961,84.989,84.8651,84.9456,3200.0
2012-10-31 10:30:00,137.1,137.1,137.01,137.05,1600.0,84.9456,84.9456,84.8899,84.9147,1600.0
2012-10-31 10:35:00,137.15,137.22,136.92,136.92,2400.0,84.9766,85.02,84.8341,84.8341,2400.0
2012-10-31 10:40:00,136.95,137.06,136.95,136.96,1700.0,84.8527,84.9209,84.8527,84.8589,1700.0
2012-10-31 10:45:00,136.96,137.1,136.89,137.06,3200.0,84.8589,84.9456,84.8155,84.9209,3200.0
2012-10-31 10:50:00,137.04,137.04,136.91,136.95,2300.0,84.9085,84.9085,84.8279,84.8527,2300.0
2012-10-31 10:55:00,137.0,137.01,136.82,136.88,4800.0,84.8837,84.8899,84.7722,84.8093,4800.0
2012-10-31 11:00:00,136.96,136.96,136.64,136.68,8400.0,84.8589,84.8589,84.6606,84.6854,8400.0
2012-10-31 11:05:00,136.72,136.77,136.46,136.46,8600.0,84.7102,84.7412,84.5491,84.5491,8600.0
2012-10-31 11:10:00,136.51,136.79,136.48,136.79,2800.0,84.5801,84.7536,84.5615,84.7536,2800.0
2012-10-31 11:15:00,136.72,136.84,136.66,136.74,2900.0,84.7102,84.7845,84.673,84.7226,2900.0
2012-10-31 11:20:00,136.74,136.79,136.67,136.76,2500.0,84.7226,84.7536,84.6792,84.735,2500.0
2012-10-31 11:25:00,136.76,136.92,136.7,136.92,4300.0,84.735,84.8341,84.6978,84.8341,4300.0
2012-10-31 11:30:00,136.99,137.06,136.85,136.91,3200.0,84.8775,84.9209,84.7907,84.8279,3200.0
2012-10-31 11:35:00,136.84,136.91,136.74,136.78,1200.0,84.7845,84.8279,84.7226,84.7474,1200.0
2012-10-31 11:40:00,136.79,136.91,136.73,136.82,4200.0,84.7536,84.8279,84.7164,84.7722,4200.0
2012-10-31 11:45:00,136.85,137.07,136.8,137.04,4700.0,84.7907,84.9271,84.7598,84.9085,4700.0
2012-10-31 11:50:00,137.11,137.21,137.02,137.18,7400.0,84.9518,85.0138,84.8961,84.9952,7400.0
2012-10-31 11:55:00,137.23,137.57,137.15,137.4,8500.0,85.0262,85.2368,84.9766,85.1315,8500.0
2012-10-31 12:00:00,137.35,137.42,137.27,137.33,6700.0,85.1005,85.1439,85.051,85.0881,6700.0
2012-10-31 12:05:00,137.38,137.4,137.19,137.34,5700.0,85.1191,85.1315,85.0014,85.0943,5700.0
2012-10-31 12:10:00,137.35,137.35,137.17,137.29,8100.0,85.1005,85.1005,84.989,85.0634,8100.0
2012-10-31 12:15:00,137.34,137.36,137.12,137.12,3500.0,85.0943,85.1067,84.958,84.958,3500.0
2012-10-31 12:20:00,137.11,137.15,137.0,137.0,4200.0,84.9518,84.9766,84.8837,84.8837,4200.0
2012-10-31 12:25:00,137.03,137.22,136.97,136.97,1800.0,84.9023,85.02,84.8651,84.8651,1800.0
2012-10-31 12:30:00,136.93,136.93,136.72,136.88,6600.0,84.8403,84.8403,84.7102,84.8093,6600.0
2012-10-31 12:35:00,136.93,137.02,136.91,136.98,4600.0,84.8403,84.8961,84.8279,84.8713,4600.0
2012-10-31 12:40:00,136.98,137.08,136.9,136.99,2600.0,84.8713,84.9333,84.8217,84.8775,2600.0
2012-10-31 12:45:00,136.94,137.1,136.94,137.03,1700.0,84.8465,84.9456,84.8465,84.9023,1700.0
2012-10-31 12:50:00,137.05,137.09,136.98,136.98,1500.0,84.9147,84.9394,84.8713,84.8713,1500.0
2012-10-31 12:55:00,137.02,137.02,136.94,136.99,1300.0,84.8961,84.8961,84.8465,84.8775,1300.0
2012-10-31 13:00:00,136.91,136.91,136.8,136.83,1500.0,84.8279,84.8279,84.7598,84.7784,1500.0
2012-10-31 13:05:00,136.83,136.94,136.78,136.93,1700.0,84.7784,84.8465,84.7474,84.8403,1700.0
2012-10-31 13:10:00,136.83,136.97,136.83,136.95,1800.0,84.7784,84.8651,84.7784,84.8527,1800.0
2012-10-31 13:15:00,137.14,137.27,137.14,137.17,800.0,84.9704,85.051,84.9704,84.989,800.0
2012-10-31 13:20:00,137.14,137.3,137.12,137.2,2700.0,84.9704,85.0696,84.958,85.0076,2700.0
2012-10-31 13:25:00,137.17,137.26,137.11,137.11,900.0,84.989,85.0448,84.9518,84.9518,900.0
2012-10-31 13:30:00,137.17,137.26,137.15,137.26,5400.0,84.989,85.0448,84.9766,85.0448,5400.0
2012-10-31 13:35:00,137.22,137.28,137.19,137.28,3800.0,85.02,85.0572,85.0014,85.0572,3800.0
2012-10-31 13:40:00,137.28,137.32,137.25,137.3,5000.0,85.0572,85.082,85.0386,85.0696,5000.0
2012-10-31 13:45:00,137.25,137.35,137.21,137.23,3600.0,85.0386,85.1005,85.0138,85.0262,3600.0
2012-10-31 13:50:00,137.18,137.39,137.18,137.38,3900.0,84.9952,85.1253,84.9952,85.1191,3900.0
2012-10-31 13:55:00,137.34,137.48,137.28,137.28,6400.0,85.0943,85.1811,85.0572,85.0572,6400.0
2012-10-31 14:00:00,137.26,137.56,137.26,137.56,13200.0,85.0448,85.2307,85.0448,85.2307,13200.0
2012-10-31 14:05:00,137.52,137.59,137.42,137.44,3500.0,85.2059,85.2492,85.1439,85.1563,3500.0
2012-10-31 14:10:00,137.47,137.61,137.47,137.58,3100.0,85.1749,85.2616,85.1749,85.243,3100.0
2012-10-31 14:15:00,137.58,137.75,137.54,137.74,3200.0,85.243,85.3484,85.2183,85.3422,3200.0
2012-10-31 14:20:00,137.73,137.85,137.66,137.79,3300.0,85.336,85.4103,85.2926,85.3732,3300.0
2012-10-31 14:25:00,137.71,137.76,137.59,137.62,9900.0,85.3236,85.3546,85.2492,85.2678,9900.0
2012-10-31 14:30:00,137.64,137.65,137.55,137.65,4100.0,85.2802,85.2864,85.2245,85.2864,4100.0
2012-10-31 14:35:00,137.66,137.93,137.62,137.93,4900.0,85.2926,85.4599,85.2678,85.4599,4900.0
2012-10-31 14:40:00,137.91,138.0,137.7,137.73,5400.0,85.4475,85.5033,85.3174,85.336,5400.0
2012-10-31 14:45:00,137.74,137.87,137.74,137.84,3700.0,85.3422,85.4227,85.3422,85.4041,3700.0
2012-10-31 14:50:00,137.78,137.9,137.74,137.8,7900.0,85.367,85.4413,85.3422,85.3794,7900.0
2012-10-31 14:55:00,137.81,137.9,137.74,137.9,10800.0,85.3856,85.4413,85.3422,85.4413,10800.0
2012-10-31 15:00:00,137.87,137.92,137.75,137.87,9400.0,85.4227,85.4537,85.3484,85.4227,9400.0
2012-10-31 15:05:00,137.89,137.92,137.78,137.92,4300.0,85.4351,85.4537,85.367,85.4537,4300.0
2012-10-31 15:10:00,137.89,138.21,137.89,138.21,5000.0,85.4351,85.6334,85.4351,85.6334,5000.0
2012-10-31 15:15:00,138.27,138.51,138.25,138.48,10400.0,85.6706,85.8193,85.6582,85.8007,10400.0
2012-10-31 15:20:00,138.51,138.63,138.43,138.52,13200.0,85.8193,85.8936,85.7697,85.8255,13200.0
2012-10-31 15:25:00,138.47,138.67,138.47,138.61,16700.0,85.7945,85.9184,85.7945,85.8812,16700.0
2012-10-31 15:30:00,138.62,138.65,138.43,138.52,16100.0,85.8874,85.906,85.7697,85.8255,16100.0
2012-10-31 15:35:00,138.46,138.67,138.42,138.6,13000.0,85.7883,85.9184,85.7635,85.875,13000.0
2012-10-31 15:40:00,138.63,138.67,138.37,138.67,26500.0,85.8936,85.9184,85.7325,85.9184,26500.0
2012-10-31 15:45:00,138.68,138.81,138.37,138.62,29800.0,85.9246,86.0051,85.7325,85.8874,29800.0
2012-10-31 15:50:00,138.58,139.15,138.57,138.76,42500.0,85.8626,86.2158,85.8564,85.9742,42500.0
2012-10-31 15:55:00,138.77,138.97,137.31,138.49,146000.0,85.9804,86.1043,85.0758,85.8069,146000.0
2012-11-01 09:30:00,139.21,139.85,139.21,139.85,20800.0,86.253,86.6495,86.253,86.6495,20800.0
2012-11-01 09:35:00,139.87,139.99,139.43,139.69,11000.0,86.6619,86.7363,86.3893,86.5504,11000.0
2012-11-01 09:40:00,139.72,139.86,139.5,139.67,11700.0,86.569,86.6557,86.4327,86.538,11700.0
2012-11-01 09:45:00,139.66,139.72,139.56,139.71,7200.0,86.5318,86.569,86.4698,86.5628,7200.0
2012-11-01 09:50:00,139.69,139.75,139.55,139.69,11700.0,86.5504,86.5876,86.4636,86.5504,11700.0
2012-11-01 09:55:00,139.62,139.92,139.52,139.89,21400.0,86.507,86.6929,86.445,86.6743,21400.0
2012-11-01 10:00:00,139.81,140.22,139.76,139.79,21600.0,86.6247,86.8788,86.5937,86.6123,21600.0
2012-11-01 10:05:00,139.76,140.28,139.76,140.03,10800.0,86.5937,86.9159,86.5937,86.761,10800.0
2012-11-01 10:10:00,140.01,140.51,140.01,140.27,10300.0,86.7486,87.0584,86.7486,86.9097,10300.0
2012-11-01 10:15:00,140.27,140.53,140.11,140.52,15300.0,86.9097,87.0708,86.8106,87.0646,15300.0
2012-11-01 10:20:00,140.41,140.53,139.95,140.42,17000.0,86.9965,87.0708,86.7115,87.0027,17000.0
2012-11-01 10:25:00,140.37,140.39,139.74,139.74,10800.0,86.9717,86.9841,86.5814,86.5814,10800.0
2012-11-01 10:30:00,139.76,139.98,139.5,139.79,11800.0,86.5937,86.7301,86.4327,86.6123,11800.0
2012-11-01 10:35:00,139.81,139.89,139.69,139.69,3600.0,86.6247,86.6743,86.5504,86.5504,3600.0
2012-11-01 10:40:00,139.72,139.83,139.66,139.7,10000.0,86.569,86.6371,86.5318,86.5566,10000.0
2012-11-01 10:45:00,139.72,139.82,139.7,139.79,11500.0,86.569,86.6309,86.5566,86.6123,11500.0
2012-11-01 10:50:00,139.83,140.11,139.75,140.09,11500.0,86.6371,86.8106,86.5876,86.7982,11500.0
2012-11-01 10:55:00,140.08,140.23,140.05,140.15,7800.0,86.792,86.885,86.7734,86.8354,7800.0
2012-11-01 11:00:00,140.14,140.21,139.99,140.18,8600.0,86.8292,86.8726,86.7363,86.854,8600.0
2012-11-01 11:05:00,140.17,140.35,140.15,140.17,3500.0,86.8478,86.9593,86.8354,86.8478,3500.0
2012-11-01 11:10:00,140.17,140.3,140.0,140.09,5500.0,86.8478,86.9283,86.7425,86.7982,5500.0
2012-11-01 11:15:00,140.07,140.12,140.05,140.07,3100.0,86.7858,86.8168,86.7734,86.7858,3100.0
2012-11-01 11:20:00,140.13,140.26,140.06,140.18,3700.0,86.823,86.9035,86.7796,86.854,3700.0
2012-11-01 11:25:00,140.23,140.26,140.15,140.18,5600.0,86.885,86.9035,86.8354,86.854,5600.0
2012-11-01 11:30:00,140.23,140.42,140.14,140.17,3600.0,86.885,87.0027,86.8292,86.8478,3600.0
2012-11-01 11:35:00,140.23,140.26,139.99,139.99,3400.0,86.885,86.9035,86.7363,86.7363,3400.0
2012-11-01 11:40:00,140.0,140.04,139.98,139.98,3300.0,86.7425,86.7672,86.7301,86.7301,3300.0
2012-11-01 11:45:00,139.97,140.16,139.93,140.07,2800.0,86.7239,86.8416,86.6991,86.7858,2800.0
2012-11-01 11:50:00,140.24,140.24,140.01,140.01,4000.0,86.8912,86.8912,86.7486,86.7486,4000.0
2012-11-01 11:55:00,140.01,140.05,139.85,139.85,3800.0,86.7486,86.7734,86.6495,86.6495,3800.0
2012-11-01 12:00:00,139.89,140.03,139.85,140.0,2800.0,86.6743,86.761,86.6495,86.7425,2800.0
2012-11-01 12:05:00,140.07,140.14,140.05,140.09,3500.0,86.7858,86.8292,86.7734,86.7982,3500.0
2012-11-01 12:10:00,140.13,140.23,140.12,140.17,5700.0,86.823,86.885,86.8168,86.8478,5700.0
2012-11-01 12:15:00,140.23,140.39,140.23,140.36,2200.0,86.885,86.9841,86.885,86.9655,2200.0
2012-11-01 12:20:00,140.36,140.43,140.29,140.32,4200.0,86.9655,87.0089,86.9221,86.9407,4200.0
2012-11-01 12:25:00,140.32,140.32,140.19,140.28,5900.0,86.9407,86.9407,86.8602,86.9159,5900.0
2012-11-01 12:30:00,140.28,140.37,140.26,140.27,4900.0,86.9159,86.9717,86.9035,86.9097,4900.0
2012-11-01 12:35:00,140.25,140.28,140.16,140.18,5800.0,86.8973,86.9159,86.8416,86.854,5800.0
2012-11-01 12:40:00,140.17,140.17,140.0,140.0,3300.0,86.8478,86.8478,86.7425,86.7425,3300.0
2012-11-01 12:45:00,140.05,140.16,140.05,140.1,6500.0,86.7734,86.8416,86.7734,86.8044,6500.0
2012-11-01 12:50:00,140.11,140.11,140.0,140.0,1400.0,86.8106,86.8106,86.7425,86.7425,1400.0
2012-11-01 12:55:00,140.03,140.13,140.0,140.05,4700.0,86.761,86.823,86.7425,86.7734,4700.0
2012-11-01 13:00:00,140.05,140.09,139.93,139.94,3200.0,86.7734,86.7982,86.6991,86.7053,3200.0
2012-11-01 13:05:00,139.93,140.0,139.85,139.85,3200.0,86.6991,86.7425,86.6495,86.6495,3200.0
2012-11-01 13:10:00,139.89,139.93,139.82,139.93,5700.0,86.6743,86.6991,86.6309,86.6991,5700.0
2012-11-01 13:15:00,139.96,140.04,139.95,139.95,2100.0,86.7177,86.7672,86.7115,86.7115,2100.0
2012-11-01 13:20:00,139.96,140.09,139.81,139.85,6800.0,86.7177,86.7982,86.6247,86.6495,6800.0
2012-11-01 13:25:00,139.86,139.86,139.73,139.78,4700.0,86.6557,86.6557,86.5752,86.6061,4700.0
2012-11-01 13:30:00,139.79,139.86,139.68,139.84,3000.0,86.6123,86.6557,86.5442,86.6433,3000.0
2012-11-01 13:35:00,139.83,139.93,139.75,139.83,6600.0,86.6371,86.6991,86.5876,86.6371,6600.0
2012-11-01 13:40:00,139.79,139.87,139.76,139.82,6700.0,86.6123,86.6619,86.5937,86.6309,6700.0
2012-11-01 13:45:00,139.8,139.91,139.79,139.8,3500.0,86.6185,86.6867,86.6123,86.6185,3500.0
2012-11-01 13:50:00,139.86,139.92,139.8,139.86,4100.0,86.6557,86.6929,86.6185,86.6557,4100.0
2012-11-01 13:55:00,139.78,139.87,139.78,139.86,2400.0,86.6061,86.6619,86.6061,86.6557,2400.0
2012-11-01 14:00:00,139.83,139.91,139.7,139.7,8100.0,86.6371,86.6867,86.5566,86.5566,8100.0
2012-11-01 14:05:00,139.69,139.69,139.49,139.55,11100.0,86.5504,86.5504,86.4265,86.4636,11100.0
2012-11-01 14:10:00,139.56,139.61,139.53,139.61,4900.0,86.4698,86.5008,86.4512,86.5008,4900.0
2012-11-01 14:15:00,139.62,139.62,139.51,139.54,7900.0,86.507,86.507,86.4389,86.4574,7900.0
2012-11-01 14:20:00,139.54,139.63,139.54,139.59,9600.0,86.4574,86.5132,86.4574,86.4884,9600.0
2012-11-01 14:25:00,139.61,139.61,139.46,139.48,5100.0,86.5008,86.5008,86.4079,86.4203,5100.0
2012-11-01 14:30:00,139.44,139.63,139.41,139.61,28800.0,86.3955,86.5132,86.3769,86.5008,28800.0
2012-11-01 14:35:00,139.6,139.64,139.53,139.63,9400.0,86.4946,86.5194,86.4512,86.5132,9400.0
2012-11-01 14:40:00,139.63,139.63,139.54,139.54,7900.0,86.5132,86.5132,86.4574,86.4574,7900.0
2012-11-01 14:45:00,139.52,139.67,139.49,139.58,14000.0,86.445,86.538,86.4265,86.4822,14000.0
2012-11-01 14:50:00,139.58,139.67,139.57,139.62,13100.0,86.4822,86.538,86.476,86.507,13100.0
2012-11-01 14:55:00,139.65,139.75,139.62,139.64,9200.0,86.5256,86.5876,86.507,86.5194,9200.0
2012-11-01 15:00:00,139.61,139.75,139.61,139.64,7300.0,86.5008,86.5876,86.5008,86.5194,7300.0
2012-11-01 15:05:00,139.64,139.73,139.62,139.7,8400.0,86.5194,86.5752,86.507,86.5566,8400.0
2012-11-01 15:10:00,139.68,139.72,139.64,139.65,7700.0,86.5442,86.569,86.5194,86.5256,7700.0
2012-11-01 15:15:00,139.65,139.72,139.61,139.72,17600.0,86.5256,86.569,86.5008,86.569,17600.0
2012-11-01 15:20:00,139.72,139.72,139.61,139.65,18800.0,86.569,86.569,86.5008,86.5256,18800.0
2012-11-01 15:25:00,139.66,139.75,139.66,139.75,7700.0,86.5318,86.5876,86.5318,86.5876,7700.0
2012-11-01 15:30:00,139.73,139.77,139.68,139.75,10400.0,86.5752,86.5999,86.5442,86.5876,10400.0
2012-11-01 15:35:00,139.77,139.77,139.4,139.53,19100.0,86.5999,86.5999,86.3707,86.4512,19100.0
2012-11-01 15:40:00,139.53,139.68,139.53,139.66,9500.0,86.4512,86.5442,86.4512,86.5318,9500.0
2012-11-01 15:45:00,139.7,139.9,139.7,139.9,17500.0,86.5566,86.6805,86.5566,86.6805,17500.0
2012-11-01 15:50:00,139.87,139.92,139.71,139.8,15800.0,86.6619,86.6929,86.5628,86.6185,15800.0
2012-11-01 15:55:00,139.8,139.89,139.63,139.88,74400.0,86.6185,86.6743,86.5132,86.6681,74400.0
2012-11-02 09:30:00,139.54,140.72,139.54,140.42,8700.0,86.4574,87.1886,86.4574,87.0027,8700.0
2012-11-02 09:35:00,140.4,140.44,140.1,140.38,2200.0,86.9903,87.0151,86.8044,86.9779,2200.0
2012-11-02 09:40:00,140.4,140.71,140.32,140.65,7800.0,86.9903,87.1824,86.9407,87.1452,7800.0
2012-11-02 09:45:00,140.55,140.92,140.54,140.81,8700.0,87.0832,87.3125,87.077,87.2443,8700.0
2012-11-02 09:50:00,140.83,140.89,140.77,140.89,6200.0,87.2567,87.2939,87.2195,87.2939,6200.0
2012-11-02 09:55:00,140.86,140.95,140.7,140.95,4300.0,87.2753,87.3311,87.1762,87.3311,4300.0
2012-11-02 10:00:00,140.95,141.05,140.85,140.91,7800.0,87.3311,87.393,87.2691,87.3063,7800.0
2012-11-02 10:05:00,140.91,140.92,140.75,140.86,4300.0,87.3063,87.3125,87.2071,87.2753,4300.0
2012-11-02 10:10:00,140.93,141.07,140.87,141.0,3900.0,87.3187,87.4054,87.2815,87.362,3900.0
2012-11-02 10:15:00,140.95,141.31,140.91,141.27,15200.0,87.3311,87.5541,87.3063,87.5293,15200.0
2012-11-02 10:20:00,141.29,141.31,141.08,141.2,6200.0,87.5417,87.5541,87.4116,87.486,6200.0
2012-11-02 10:25:00,141.2,141.35,141.18,141.34,5100.0,87.486,87.5789,87.4736,87.5727,5100.0
2012-11-02 10:30:00,141.36,141.57,141.29,141.52,4400.0,87.5851,87.7152,87.5417,87.6842,4400.0
2012-11-02 10:35:00,141.57,141.6,141.47,141.52,4900.0,87.7152,87.7338,87.6532,87.6842,4900.0
2012-11-02 10:40:00,141.53,141.59,141.31,141.41,8400.0,87.6904,87.7276,87.5541,87.6161,8400.0
2012-11-02 10:45:00,141.37,141.56,141.26,141.56,2700.0,87.5913,87.709,87.5231,87.709,2700.0
2012-11-02 10:50:00,141.52,141.61,141.4,141.52,5200.0,87.6842,87.74,87.6099,87.6842,5200.0
2012-11-02 10:55:00,141.53,141.57,141.44,141.47,3300.0,87.6904,87.7152,87.6347,87.6532,3300.0
2012-11-02 11:00:00,141.41,141.45,141.29,141.3,6700.0,87.6161,87.6409,87.5417,87.5479,6700.0
2012-11-02 11:05:00,141.31,141.4,141.18,141.4,1400.0,87.5541,87.6099,87.4736,87.6099,1400.0
2012-11-02 11:10:00,141.41,141.45,141.33,141.45,2700.0,87.6161,87.6409,87.5665,87.6409,2700.0
2012-11-02 11:15:00,141.37,141.55,141.37,141.55,1800.0,87.5913,87.7028,87.5913,87.7028,1800.0
2012-11-02 11:20:00,141.51,141.75,141.51,141.75,1800.0,87.678,87.8267,87.678,87.8267,1800.0
2012-11-02 11:25:00,141.68,142.04,141.67,142.04,8700.0,87.7834,88.0064,87.7772,88.0064,8700.0
2012-11-02 11:30:00,141.9,141.91,141.72,141.75,2800.0,87.9197,87.9259,87.8081,87.8267,2800.0
2012-11-02 11:35:00,141.71,141.86,141.71,141.86,1200.0,87.8019,87.8949,87.8019,87.8949,1200.0
2012-11-02 11:40:00,141.89,141.9,141.81,141.9,900.0,87.9135,87.9197,87.8639,87.9197,900.0
2012-11-02 11:45:00,141.84,141.91,141.71,141.71,1600.0,87.8825,87.9259,87.8019,87.8019,1600.0
2012-11-02 11:50:00,141.73,141.75,141.65,141.71,1300.0,87.8143,87.8267,87.7648,87.8019,1300.0
2012-11-02 11:55:00,141.71,141.75,141.64,141.75,2400.0,87.8019,87.8267,87.7586,87.8267,2400.0
2012-11-02 12:00:00,141.78,141.78,141.61,141.64,3500.0,87.8453,87.8453,87.74,87.7586,3500.0
2012-11-02 12:05:00,141.64,141.64,141.59,141.59,3300.0,87.7586,87.7586,87.7276,87.7276,3300.0
2012-11-02 12:10:00,141.63,141.63,141.48,141.48,2500.0,87.7524,87.7524,87.6594,87.6594,2500.0
2012-11-02 12:15:00,141.41,141.43,141.29,141.31,5400.0,87.6161,87.6285,87.5417,87.5541,5400.0
2012-11-02 12:20:00,141.33,141.42,141.33,141.41,2600.0,87.5665,87.6223,87.5665,87.6161,2600.0
2012-11-02 12:25:00,141.41,141.44,141.24,141.24,2800.0,87.6161,87.6347,87.5107,87.5107,2800.0
2012-11-02 12:30:00,141.22,141.28,141.22,141.28,1000.0,87.4983,87.5355,87.4983,87.5355,1000.0
2012-11-02 12:35:00,141.28,141.28,141.14,141.16,2500.0,87.5355,87.5355,87.4488,87.4612,2500.0
2012-11-02 12:40:00,141.19,141.21,141.03,141.03,2800.0,87.4798,87.4922,87.3806,87.3806,2800.0
2012-11-02 12:45:00,140.94,141.01,140.92,141.0,3700.0,87.3249,87.3682,87.3125,87.362,3700.0
2012-11-02 12:50:00,141.01,141.1,141.01,141.07,3800.0,87.3682,87.424,87.3682,87.4054,3800.0
2012-11-02 12:55:00,141.04,141.09,141.04,141.06,1500.0,87.3868,87.4178,87.3868,87.3992,1500.0
2012-11-02 13:00:00,141.07,141.12,141.05,141.12,600.0,87.4054,87.4364,87.393,87.4364,600.0
2012-11-02 13:05:00,141.16,141.25,141.1,141.2,2900.0,87.4612,87.5169,87.424,87.486,2900.0
2012-11-02 13:10:00,141.2,141.2,141.11,141.18,2600.0,87.486,87.486,87.4302,87.4736,2600.0
2012-11-02 13:15:00,141.18,141.18,141.09,141.17,3000.0,87.4736,87.4736,87.4178,87.4674,3000.0
2012-11-02 13:20:00,141.16,141.24,141.16,141.17,2600.0,87.4612,87.5107,87.4612,87.4674,2600.0
2012-11-02 13:25:00,141.24,141.25,141.16,141.18,1600.0,87.5107,87.5169,87.4612,87.4736,1600.0
2012-11-02 13:30:00,141.13,141.16,141.1,141.1,1100.0,87.4426,87.4612,87.424,87.424,1100.0
2012-11-02 13:35:00,141.12,141.15,141.02,141.02,3800.0,87.4364,87.455,87.3744,87.3744,3800.0
2012-11-02 13:40:00,140.99,141.11,140.99,141.08,1100.0,87.3558,87.4302,87.3558,87.4116,1100.0
2012-11-02 13:45:00,141.14,141.17,141.13,141.15,2600.0,87.4488,87.4674,87.4426,87.455,2600.0
2012-11-02 13:50:00,141.1,141.16,141.0,141.02,2600.0,87.424,87.4612,87.362,87.3744,2600.0
2012-11-02 13:55:00,141.07,141.13,141.07,141.08,2300.0,87.4054,87.4426,87.4054,87.4116,2300.0
2012-11-02 14:00:00,141.08,141.08,140.99,140.99,2500.0,87.4116,87.4116,87.3558,87.3558,2500.0
2012-11-02 14:05:00,141.0,141.03,140.9,141.03,2400.0,87.362,87.3806,87.3001,87.3806,2400.0
2012-11-02 14:10:00,141.05,141.15,141.01,141.15,4300.0,87.393,87.455,87.3682,87.455,4300.0
2012-11-02 14:15:00,141.14,141.16,141.09,141.13,2400.0,87.4488,87.4612,87.4178,87.4426,2400.0
2012-11-02 14:20:00,141.12,141.16,141.1,141.13,2600.0,87.4364,87.4612,87.424,87.4426,2600.0
2012-11-02 14:25:00,141.13,141.15,141.11,141.15,1200.0,87.4426,87.455,87.4302,87.455,1200.0
2012-11-02 14:30:00,141.11,141.11,140.97,141.03,4800.0,87.4302,87.4302,87.3435,87.3806,4800.0
2012-11-02 14:35:00,140.99,140.99,140.69,140.71,5300.0,87.3558,87.3558,87.17,87.1824,5300.0
2012-11-02 14:40:00,140.72,140.77,140.63,140.75,7000.0,87.1886,87.2195,87.1328,87.2071,7000.0
2012-11-02 14:45:00,140.75,140.78,140.65,140.66,2900.0,87.2071,87.2257,87.1452,87.1514,2900.0
2012-11-02 14:50:00,140.67,140.71,140.64,140.65,4400.0,87.1576,87.1824,87.139,87.1452,4400.0
2012-11-02 14:55:00,140.66,140.75,140.59,140.75,3000.0,87.1514,87.2071,87.108,87.2071,3000.0
2012-11-02 15:00:00,140.77,140.86,140.75,140.78,3400.0,87.2195,87.2753,87.2071,87.2257,3400.0
2012-11-02 15:05:00,140.79,140.85,140.74,140.77,3000.0,87.2319,87.2691,87.2009,87.2195,3000.0
2012-11-02 15:10:00,140.79,140.82,140.66,140.66,3700.0,87.2319,87.2505,87.1514,87.1514,3700.0
2012-11-02 15:15:00,140.69,140.69,140.59,140.66,5700.0,87.17,87.17,87.108,87.1514,5700.0
2012-11-02 15:20:00,140.68,140.72,140.58,140.61,6200.0,87.1638,87.1886,87.1018,87.1204,6200.0
2012-11-02 15:25:00,140.6,140.67,140.48,140.53,6400.0,87.1142,87.1576,87.0399,87.0708,6400.0
2012-11-02 15:30:00,140.5,140.53,140.36,140.4,5500.0,87.0522,87.0708,86.9655,86.9903,5500.0
2012-11-02 15:35:00,140.39,140.4,140.31,140.31,3700.0,86.9841,86.9903,86.9345,86.9345,3700.0
2012-11-02 15:40:00,140.34,140.55,140.34,140.46,5400.0,86.9531,87.0832,86.9531,87.0275,5400.0
2012-11-02 15:45:00,140.44,140.63,140.16,140.59,35200.0,87.0151,87.1328,86.8416,87.108,35200.0
2012-11-02 15:50:00,140.61,140.7,140.48,140.56,13300.0,87.1204,87.1762,87.0399,87.0894,13300.0
2012-11-02 15:55:00,140.56,140.56,140.33,140.34,57500.0,87.0894,87.0894,86.9469,86.9531,57500.0
2012-11-05 09:30:00,140.13,140.14,139.62,139.64,16400.0,86.823,86.8292,86.507,86.5194,16400.0
2012-11-05 09:35:00,139.8,139.8,139.46,139.59,3900.0,86.6185,86.6185,86.4079,86.4884,3900.0
2012-11-05 09:40:00,139.61,139.64,139.14,139.14,5000.0,86.5008,86.5194,86.2096,86.2096,5000.0
2012-11-05 09:45:00,139.09,139.31,138.87,139.29,7100.0,86.1786,86.3149,86.0423,86.3025,7100.0
2012-11-05 09:50:00,139.28,139.28,138.91,139.08,5100.0,86.2963,86.2963,86.0671,86.1724,5100.0
2012-11-05 09:55:00,139.07,139.27,138.9,139.27,8800.0,86.1662,86.2902,86.0609,86.2902,8800.0
2012-11-05 10:00:00,139.26,139.65,138.98,139.17,3200.0,86.284,86.5256,86.1105,86.2282,3200.0
2012-11-05 10:05:00,139.13,139.13,138.87,138.87,5500.0,86.2034,86.2034,86.0423,86.0423,5500.0
2012-11-05 10:10:00,138.88,138.95,138.65,138.95,9100.0,86.0485,86.0919,85.906,86.0919,9100.0
2012-11-05 10:15:00,138.92,138.96,138.84,138.84,2100.0,86.0733,86.0981,86.0237,86.0237,2100.0
2012-11-05 10:20:00,138.83,139.09,138.76,139.05,3800.0,86.0175,86.1786,85.9742,86.1538,3800.0
2012-11-05 10:25:00,139.14,139.2,139.0,139.19,1300.0,86.2096,86.2468,86.1229,86.2406,1300.0
2012-11-05 10:30:00,139.19,139.38,139.12,139.37,2100.0,86.2406,86.3583,86.1972,86.3521,2100.0
2012-11-05 10:35:00,139.36,139.53,139.26,139.52,3400.0,86.3459,86.4512,86.284,86.445,3400.0
2012-11-05 10:40:00,139.48,139.77,139.48,139.77,2500.0,86.4203,86.5999,86.4203,86.5999,2500.0
2012-11-05 10:45:00,139.81,139.9,139.81,139.9,2400.0,86.6247,86.6805,86.6247,86.6805,2400.0
2012-11-05 10:50:00,139.91,139.96,139.81,139.94,6400.0,86.6867,86.7177,86.6247,86.7053,6400.0
2012-11-05 10:55:00,139.94,140.0,139.73,139.73,4200.0,86.7053,86.7425,86.5752,86.5752,4200.0
2012-11-05 11:00:00,139.73,139.8,139.66,139.74,3400.0,86.5752,86.6185,86.5318,86.5814,3400.0
2012-11-05 11:05:00,139.8,139.89,139.79,139.86,2500.0,86.6185,86.6743,86.6123,86.6557,2500.0
2012-11-05 11:10:00,139.91,140.03,139.88,139.94,3600.0,86.6867,86.761,86.6681,86.7053,3600.0
2012-11-05 11:15:00,139.88,139.93,139.8,139.88,2700.0,86.6681,86.6991,86.6185,86.6681,2700.0
2012-11-05 11:20:00,139.85,139.94,139.8,139.8,2300.0,86.6495,86.7053,86.6185,86.6185,2300.0
2012-11-05 11:25:00,139.77,139.83,139.56,139.79,9200.0,86.5999,86.6371,86.4698,86.6123,9200.0
2012-11-05 11:30:00,139.83,139.92,139.81,139.92,2300.0,86.6371,86.6929,86.6247,86.6929,2300.0
2012-11-05 11:35:00,139.89,139.94,139.84,139.84,2600.0,86.6743,86.7053,86.6433,86.6433,2600.0
2012-11-05 11:40:00,139.88,139.93,139.82,139.82,1200.0,86.6681,86.6991,86.6309,86.6309,1200.0
2012-11-05 11:45:00,139.79,139.86,139.76,139.84,2000.0,86.6123,86.6557,86.5937,86.6433,2000.0
2012-11-05 11:50:00,139.84,140.03,139.83,140.02,3100.0,86.6433,86.761,86.6371,86.7548,3100.0
2012-11-05 11:55:00,139.96,140.25,139.96,140.22,2200.0,86.7177,86.8973,86.7177,86.8788,2200.0
2012-11-05 12:00:00,140.2,140.27,140.15,140.27,1800.0,86.8664,86.9097,86.8354,86.9097,1800.0
2012-11-05 12:05:00,140.32,140.41,140.3,140.41,1300.0,86.9407,86.9965,86.9283,86.9965,1300.0
2012-11-05 12:10:00,140.41,140.67,140.38,140.65,4500.0,86.9965,87.1576,86.9779,87.1452,4500.0
2012-11-05 12:15:00,140.67,140.74,140.67,140.72,2500.0,87.1576,87.2009,87.1576,87.1886,2500.0
2012-11-05 12:20:00,140.71,140.77,140.65,140.77,1900.0,87.1824,87.2195,87.1452,87.2195,1900.0
2012-11-05 12:25:00,140.65,140.79,140.65,140.78,1500.0,87.1452,87.2319,87.1452,87.2257,1500.0
2012-11-05 12:30:00,140.72,140.8,140.71,140.75,1300.0,87.1886,87.2381,87.1824,87.2071,1300.0
2012-11-05 12:35:00,140.73,140.74,140.54,140.57,2500.0,87.1948,87.2009,87.077,87.0956,2500.0
2012-11-05 12:40:00,140.52,140.53,140.41,140.41,1900.0,87.0646,87.0708,86.9965,86.9965,1900.0
2012-11-05 12:45:00,140.38,140.38,140.15,140.15,2700.0,86.9779,86.9779,86.8354,86.8354,2700.0
2012-11-05 12:50:00,140.17,140.21,139.98,139.98,2800.0,86.8478,86.8726,86.7301,86.7301,2800.0
2012-11-05 12:55:00,139.93,139.94,139.87,139.87,2600.0,86.6991,86.7053,86.6619,86.6619,2600.0
2012-11-05 13:00:00,139.91,139.96,139.88,139.9,2200.0,86.6867,86.7177,86.6681,86.6805,2200.0
2012-11-05 13:05:00,139.9,140.0,139.9,140.0,1500.0,86.6805,86.7425,86.6805,86.7425,1500.0
2012-11-05 13:10:00,140.05,140.3,140.05,140.12,3300.0,86.7734,86.9283,86.7734,86.8168,3300.0
2012-11-05 13:15:00,140.16,140.26,140.08,140.26,3700.0,86.8416,86.9035,86.792,86.9035,3700.0
2012-11-05 13:20:00,140.28,140.28,140.23,140.28,3000.0,86.9159,86.9159,86.885,86.9159,3000.0
2012-11-05 13:25:00,140.25,140.34,140.23,140.28,3000.0,86.8973,86.9531,86.885,86.9159,3000.0
2012-11-05 13:30:00,140.27,140.34,140.25,140.27,2600.0,86.9097,86.9531,86.8973,86.9097,2600.0
2012-11-05 13:35:00,140.31,140.42,140.31,140.42,2500.0,86.9345,87.0027,86.9345,87.0027,2500.0
2012-11-05 13:40:00,140.41,140.43,140.35,140.39,2500.0,86.9965,87.0089,86.9593,86.9841,2500.0
2012-11-05 13:45:00,140.42,140.51,140.41,140.41,2900.0,87.0027,87.0584,86.9965,86.9965,2900.0
2012-11-05 13:50:00,140.38,140.47,140.38,140.47,1500.0,86.9779,87.0337,86.9779,87.0337,1500.0
2012-11-05 13:55:00,140.47,140.51,140.46,140.46,800.0,87.0337,87.0584,87.0275,87.0275,800.0
2012-11-05 14:00:00,140.46,140.72,140.44,140.69,3900.0,87.0275,87.1886,87.0151,87.17,3900.0
2012-11-05 14:05:00,140.77,140.77,140.66,140.66,3300.0,87.2195,87.2195,87.1514,87.1514,3300.0
2012-11-05 14:10:00,140.67,140.67,140.39,140.39,4600.0,87.1576,87.1576,86.9841,86.9841,4600.0
2012-11-05 14:15:00,140.4,140.44,140.4,140.44,2000.0,86.9903,87.0151,86.9903,87.0151,2000.0
2012-11-05 14:20:00,140.41,140.41,140.33,140.33,2800.0,86.9965,86.9965,86.9469,86.9469,2800.0
2012-11-05 14:25:00,140.31,140.33,140.22,140.23,4300.0,86.9345,86.9469,86.8788,86.885,4300.0
2012-11-05 14:30:00,140.23,140.27,140.17,140.2,6900.0,86.885,86.9097,86.8478,86.8664,6900.0
2012-11-05 14:35:00,140.22,140.22,140.14,140.14,2400.0,86.8788,86.8788,86.8292,86.8292,2400.0
2012-11-05 14:40:00,140.12,140.23,140.12,140.16,3000.0,86.8168,86.885,86.8168,86.8416,3000.0
2012-11-05 14:45:00,140.21,140.32,140.19,140.32,2300.0,86.8726,86.9407,86.8602,86.9407,2300.0
2012-11-05 14:50:00,140.34,140.53,140.34,140.4,3500.0,86.9531,87.0708,86.9531,86.9903,3500.0
2012-11-05 14:55:00,140.45,140.48,140.21,140.3,12700.0,87.0213,87.0399,86.8726,86.9283,12700.0
2012-11-05 15:00:00,140.27,140.43,140.23,140.43,4100.0,86.9097,87.0089,86.885,87.0089,4100.0
2012-11-05 15:05:00,140.46,140.63,140.45,140.58,4400.0,87.0275,87.1328,87.0213,87.1018,4400.0
2012-11-05 15:10:00,140.61,140.65,140.57,140.58,5200.0,87.1204,87.1452,87.0956,87.1018,5200.0
2012-11-05 15:15:00,140.59,140.59,140.45,140.45,5000.0,87.108,87.108,87.0213,87.0213,5000.0
2012-11-05 15:20:00,140.45,140.49,140.39,140.44,2900.0,87.0213,87.046,86.9841,87.0151,2900.0
2012-11-05 15:25:00,140.39,140.39,140.23,140.27,5300.0,86.9841,86.9841,86.885,86.9097,5300.0
2012-11-05 15:30:00,140.27,140.29,140.17,140.19,5900.0,86.9097,86.9221,86.8478,86.8602,5900.0
2012-11-05 15:35:00,140.21,140.23,140.03,140.08,8900.0,86.8726,86.885,86.761,86.792,8900.0
2012-11-05 15:40:00,140.17,140.34,140.17,140.34,5700.0,86.8478,86.9531,86.8478,86.9531,5700.0
2012-11-05 15:45:00,140.36,140.52,140.33,140.38,11500.0,86.9655,87.0646,86.9469,86.9779,11500.0
2012-11-05 15:50:00,140.4,140.45,140.28,140.3,12300.0,86.9903,87.0213,86.9159,86.9283,12300.0
2012-11-05 15:55:00,140.34,140.34,140.04,140.04,31700.0,86.9531,86.9531,86.7672,86.7672,31700.0
2012-11-06 09:30:00,140.16,141.16,140.06,140.6,10500.0,86.8416,87.4612,86.7796,87.1142,10500.0
2012-11-06 09:35:00,140.59,140.8,140.32,140.32,5600.0,87.108,87.2381,86.9407,86.9407,5600.0
2012-11-06 09:40:00,140.32,140.67,140.32,140.48,11600.0,86.9407,87.1576,86.9407,87.0399,11600.0
2012-11-06 09:45:00,140.36,140.7,140.36,140.47,7600.0,86.9655,87.1762,86.9655,87.0337,7600.0
2012-11-06 09:50:00,140.45,140.7,140.31,140.42,31800.0,87.0213,87.1762,86.9345,87.0027,31800.0
2012-11-06 09:55:00,140.42,140.49,140.39,140.42,26100.0,87.0027,87.046,86.9841,87.0027,26100.0
2012-11-06 10:00:00,140.42,140.53,140.39,140.5,17200.0,87.0027,87.0708,86.9841,87.0522,17200.0
2012-11-06 10:05:00,140.5,140.5,140.4,140.43,10200.0,87.0522,87.0522,86.9903,87.0089,10200.0
2012-11-06 10:10:00,140.42,140.48,140.4,140.41,11300.0,87.0027,87.0399,86.9903,86.9965,11300.0
2012-11-06 10:15:00,140.41,140.47,140.37,140.44,13000.0,86.9965,87.0337,86.9717,87.0151,13000.0
2012-11-06 10:20:00,140.46,140.53,140.4,140.53,13200.0,87.0275,87.0708,86.9903,87.0708,13200.0
2012-11-06 10:25:00,140.5,140.5,140.4,140.47,7600.0,87.0522,87.0522,86.9903,87.0337,7600.0
2012-11-06 10:30:00,140.46,140.5,140.4,140.45,15900.0,87.0275,87.0522,86.9903,87.0213,15900.0
2012-11-06 10:35:00,140.45,140.49,140.41,140.41,3400.0,87.0213,87.046,86.9965,86.9965,3400.0
2012-11-06 10:40:00,140.41,140.51,140.38,140.47,10800.0,86.9965,87.0584,86.9779,87.0337,10800.0
2012-11-06 10:45:00,140.46,140.58,140.34,140.42,14600.0,87.0275,87.1018,86.9531,87.0027,14600.0
2012-11-06 10:50:00,140.42,140.49,140.4,140.44,9900.0,87.0027,87.046,86.9903,87.0151,9900.0
2012-11-06 10:55:00,140.44,140.46,140.4,140.4,13400.0,87.0151,87.0275,86.9903,86.9903,13400.0
2012-11-06 11:00:00,140.43,140.44,140.38,140.42,13100.0,87.0089,87.0151,86.9779,87.0027,13100.0
2012-11-06 11:05:00,140.43,140.47,140.41,140.45,7000.0,87.0089,87.0337,86.9965,87.0213,7000.0
2012-11-06 11:10:00,140.43,140.49,140.4,140.43,20300.0,87.0089,87.046,86.9903,87.0089,20300.0
2012-11-06 11:15:00,140.44,140.54,140.44,140.53,6400.0,87.0151,87.077,87.0151,87.0708,6400.0
2012-11-06 11:20:00,140.51,140.55,140.47,140.55,8800.0,87.0584,87.0832,87.0337,87.0832,8800.0
2012-11-06 11:25:00,140.54,140.56,140.42,140.42,4200.0,87.077,87.0894,87.0027,87.0027,4200.0
2012-11-06 11:30:00,140.45,140.56,140.41,140.56,3100.0,87.0213,87.0894,86.9965,87.0894,3100.0
2012-11-06 11:35:00,140.56,141.04,140.55,140.98,17800.0,87.0894,87.3868,87.0832,87.3496,17800.0
2012-11-06 11:40:00,141.01,141.25,141.0,141.25,5300.0,87.3682,87.5169,87.362,87.5169,5300.0
2012-11-06 11:45:00,141.26,141.33,141.14,141.18,4000.0,87.5231,87.5665,87.4488,87.4736,4000.0
2012-11-06 11:50:00,141.16,141.33,141.14,141.33,6700.0,87.4612,87.5665,87.4488,87.5665,6700.0
2012-11-06 11:55:00,141.3,141.34,141.19,141.22,6900.0,87.5479,87.5727,87.4798,87.4983,6900.0
2012-11-06 12:00:00,141.21,141.53,141.2,141.53,4200.0,87.4922,87.6904,87.486,87.6904,4200.0
2012-11-06 12:05:00,141.56,141.57,141.39,141.45,6400.0,87.709,87.7152,87.6037,87.6409,6400.0
2012-11-06 12:10:00,141.45,141.47,141.31,141.34,5000.0,87.6409,87.6532,87.5541,87.5727,5000.0
2012-11-06 12:15:00,141.32,141.32,141.17,141.17,4700.0,87.5603,87.5603,87.4674,87.4674,4700.0
2012-11-06 12:20:00,141.16,141.23,141.14,141.21,5500.0,87.4612,87.5045,87.4488,87.4922,5500.0
2012-11-06 12:25:00,141.24,141.24,141.16,141.18,5200.0,87.5107,87.5107,87.4612,87.4736,5200.0
2012-11-06 12:30:00,141.15,141.15,141.02,141.04,6100.0,87.455,87.455,87.3744,87.3868,6100.0
2012-11-06 12:35:00,141.04,141.07,141.0,141.07,10200.0,87.3868,87.4054,87.362,87.4054,10200.0
2012-11-06 12:40:00,141.05,141.15,141.01,141.15,4500.0,87.393,87.455,87.3682,87.455,4500.0
2012-11-06 12:45:00,141.16,141.16,141.02,141.02,6100.0,87.4612,87.4612,87.3744,87.3744,6100.0
2012-11-06 12:50:00,141.03,141.1,141.03,141.06,4300.0,87.3806,87.424,87.3806,87.3992,4300.0
2012-11-06 12:55:00,141.06,141.09,141.0,141.01,10000.0,87.3992,87.4178,87.362,87.3682,10000.0
2012-11-06 13:00:00,141.02,141.04,141.0,141.0,4300.0,87.3744,87.3868,87.362,87.362,4300.0
2012-11-06 13:05:00,141.0,141.04,141.0,141.01,6900.0,87.362,87.3868,87.362,87.3682,6900.0
2012-11-06 13:10:00,141.02,141.03,140.98,141.0,16800.0,87.3744,87.3806,87.3496,87.362,16800.0
2012-11-06 13:15:00,141.0,141.03,141.0,141.0,9700.0,87.362,87.3806,87.362,87.362,9700.0
2012-11-06 13:20:00,141.0,141.21,141.0,141.19,4000.0,87.362,87.4922,87.362,87.4798,4000.0
2012-11-06 13:25:00,141.21,141.32,141.19,141.22,6200.0,87.4922,87.5603,87.4798,87.4983,6200.0
2012-11-06 13:30:00,141.19,141.24,141.13,141.13,6700.0,87.4798,87.5107,87.4426,87.4426,6700.0
2012-11-06 13:35:00,141.13,141.21,141.04,141.21,8000.0,87.4426,87.4922,87.3868,87.4922,8000.0
2012-11-06 13:40:00,141.21,141.22,141.14,141.16,16700.0,87.4922,87.4983,87.4488,87.4612,16700.0
2012-11-06 13:45:00,141.16,141.17,141.13,141.17,2800.0,87.4612,87.4674,87.4426,87.4674,2800.0
2012-11-06 13:50:00,141.15,141.17,141.07,141.08,3900.0,87.455,87.4674,87.4054,87.4116,3900.0
2012-11-06 13:55:00,141.07,141.18,141.06,141.12,8800.0,87.4054,87.4736,87.3992,87.4364,8800.0
2012-11-06 14:00:00,141.12,141.22,141.07,141.08,15200.0,87.4364,87.4983,87.4054,87.4116,15200.0
2012-11-06 14:05:00,141.07,141.16,141.06,141.07,10900.0,87.4054,87.4612,87.3992,87.4054,10900.0
2012-11-06 14:10:00,141.06,141.11,141.06,141.07,10400.0,87.3992,87.4302,87.3992,87.4054,10400.0
2012-11-06 14:15:00,141.08,141.22,141.06,141.17,27700.0,87.4116,87.4983,87.3992,87.4674,27700.0
2012-11-06 14:20:00,141.17,141.21,141.06,141.07,24200.0,87.4674,87.4922,87.3992,87.4054,24200.0
2012-11-06 14:25:00,141.06,141.13,141.06,141.09,12800.0,87.3992,87.4426,87.3992,87.4178,12800.0
2012-11-06 14:30:00,141.14,141.28,141.14,141.26,28000.0,87.4488,87.5355,87.4488,87.5231,28000.0
2012-11-06 14:35:00,141.22,141.23,141.09,141.09,20300.0,87.4983,87.5045,87.4178,87.4178,20300.0
2012-11-06 14:40:00,141.09,141.13,141.06,141.09,24900.0,87.4178,87.4426,87.3992,87.4178,24900.0
2012-11-06 14:45:00,141.09,141.15,141.06,141.08,19800.0,87.4178,87.455,87.3992,87.4116,19800.0
2012-11-06 14:50:00,141.07,141.13,141.02,141.13,22700.0,87.4054,87.4426,87.3744,87.4426,22700.0
2012-11-06 14:55:00,141.13,141.2,141.09,141.19,30200.0,87.4426,87.486,87.4178,87.4798,30200.0
2012-11-06 15:00:00,141.17,141.17,141.01,141.14,34200.0,87.4674,87.4674,87.3682,87.4488,34200.0
2012-11-06 15:05:00,141.14,141.21,141.05,141.06,32100.0,87.4488,87.4922,87.393,87.3992,32100.0
2012-11-06 15:10:00,141.06,141.08,141.01,141.05,21500.0,87.3992,87.4116,87.3682,87.393,21500.0
2012-11-06 15:15:00,141.05,141.11,141.02,141.03,17200.0,87.393,87.4302,87.3744,87.3806,17200.0
2012-11-06 15:20:00,141.03,141.22,141.02,141.1,27800.0,87.3806,87.4983,87.3744,87.424,27800.0
2012-11-06 15:25:00,141.09,141.12,140.78,140.83,38700.0,87.4178,87.4364,87.2257,87.2567,38700.0
2012-11-06 15:30:00,140.81,140.96,140.8,140.87,23900.0,87.2443,87.3373,87.2381,87.2815,23900.0
2012-11-06 15:35:00,140.86,140.87,140.8,140.83,14000.0,87.2753,87.2815,87.2381,87.2567,14000.0
2012-11-06 15:40:00,140.85,140.9,140.79,140.89,15000.0,87.2691,87.3001,87.2319,87.2939,15000.0
2012-11-06 15:45:00,140.9,141.01,140.89,140.91,12000.0,87.3001,87.3682,87.2939,87.3063,12000.0
2012-11-06 15:50:00,140.93,140.93,140.84,140.89,16100.0,87.3187,87.3187,87.2629,87.2939,16100.0
2012-11-06 15:55:00,140.89,141.0,140.84,141.0,44700.0,87.2939,87.362,87.2629,87.362,44700.0
2012-11-07 09:30:00,140.64,140.86,140.43,140.54,12100.0,87.139,87.2753,87.0089,87.077,12100.0
2012-11-07 09:35:00,140.56,140.98,140.31,140.98,10200.0,87.0894,87.3496,86.9345,87.3496,10200.0
2012-11-07 09:40:00,141.0,141.69,141.0,141.62,8300.0,87.362,87.7896,87.362,87.7462,8300.0
2012-11-07 09:45:00,141.51,141.84,141.51,141.67,7500.0,87.678,87.8825,87.678,87.7772,7500.0
2012-11-07 09:50:00,141.66,141.95,141.55,141.92,10700.0,87.771,87.9506,87.7028,87.9321,10700.0
2012-11-07 09:55:00,141.92,142.08,141.7,141.84,28400.0,87.9321,88.0312,87.7958,87.8825,28400.0
2012-11-07 10:00:00,141.78,141.78,141.57,141.66,14900.0,87.8453,87.8453,87.7152,87.771,14900.0
2012-11-07 10:05:00,141.71,141.84,141.69,141.84,4100.0,87.8019,87.8825,87.7896,87.8825,4100.0
2012-11-07 10:10:00,141.85,141.91,141.77,141.83,8200.0,87.8887,87.9259,87.8391,87.8763,8200.0
2012-11-07 10:15:00,141.82,142.05,141.78,141.93,9300.0,87.8701,88.0126,87.8453,87.9383,9300.0
2012-11-07 10:20:00,141.9,142.14,141.89,142.14,9700.0,87.9197,88.0684,87.9135,88.0684,9700.0
2012-11-07 10:25:00,142.19,142.37,142.13,142.31,3600.0,88.0994,88.2109,88.0622,88.1737,3600.0
2012-11-07 10:30:00,142.31,142.56,142.27,142.53,9000.0,88.1737,88.3286,88.1489,88.31,9000.0
2012-11-07 10:35:00,142.55,142.84,142.55,142.83,12900.0,88.3224,88.5021,88.3224,88.4959,12900.0
2012-11-07 10:40:00,142.8,142.8,142.58,142.58,9700.0,88.4773,88.4773,88.341,88.341,9700.0
2012-11-07 10:45:00,142.58,142.61,142.27,142.27,11700.0,88.341,88.3596,88.1489,88.1489,11700.0
2012-11-07 10:50:00,142.26,142.26,141.94,141.97,10300.0,88.1427,88.1427,87.9445,87.963,10300.0
2012-11-07 10:55:00,141.97,142.04,141.64,141.64,12000.0,87.963,88.0064,87.7586,87.7586,12000.0
2012-11-07 11:00:00,141.67,141.83,141.6,141.8,5900.0,87.7772,87.8763,87.7338,87.8577,5900.0
2012-11-07 11:05:00,141.84,141.95,141.6,141.6,9900.0,87.8825,87.9506,87.7338,87.7338,9900.0
2012-11-07 11:10:00,141.59,141.69,141.15,141.24,8100.0,87.7276,87.7896,87.455,87.5107,8100.0
2012-11-07 11:15:00,141.24,141.24,141.03,141.12,15600.0,87.5107,87.5107,87.3806,87.4364,15600.0
2012-11-07 11:20:00,141.08,141.49,141.08,141.3,19900.0,87.4116,87.6656,87.4116,87.5479,19900.0
2012-11-07 11:25:00,141.37,141.8,141.29,141.78,27700.0,87.5913,87.8577,87.5417,87.8453,27700.0
2012-11-07 11:30:00,141.71,141.99,141.49,141.81,21000.0,87.8019,87.9754,87.6656,87.8639,21000.0
2012-11-07 11:35:00,141.83,142.33,141.83,142.33,10500.0,87.8763,88.1861,87.8763,88.1861,10500.0
2012-11-07 11:40:00,142.21,142.5,142.21,142.5,12400.0,88.1117,88.2914,88.1117,88.2914,12400.0
2012-11-07 11:45:00,142.5,142.55,142.3,142.55,20200.0,88.2914,88.3224,88.1675,88.3224,20200.0
2012-11-07 11:50:00,142.41,142.55,142.31,142.4,22200.0,88.2357,88.3224,88.1737,88.2295,22200.0
2012-11-07 11:55:00,142.4,142.4,142.16,142.16,10900.0,88.2295,88.2295,88.0808,88.0808,10900.0
2012-11-07 12:00:00,142.09,142.17,141.85,142.0,12300.0,88.0374,88.087,87.8887,87.9816,12300.0
2012-11-07 12:05:00,142.0,142.14,141.87,142.13,2500.0,87.9816,88.0684,87.9011,88.0622,2500.0
2012-11-07 12:10:00,142.12,142.15,142.04,142.12,4700.0,88.056,88.0746,88.0064,88.056,4700.0
2012-11-07 12:15:00,142.13,142.2,142.09,142.18,3200.0,88.0622,88.1055,88.0374,88.0932,3200.0
2012-11-07 12:20:00,142.17,142.21,142.12,142.19,3000.0,88.087,88.1117,88.056,88.0994,3000.0
2012-11-07 12:25:00,142.19,142.25,142.09,142.22,6200.0,88.0994,88.1365,88.0374,88.1179,6200.0
2012-11-07 12:30:00,142.15,142.17,142.06,142.12,5100.0,88.0746,88.087,88.0188,88.056,5100.0
2012-11-07 12:35:00,142.14,142.23,142.12,142.23,1800.0,88.0684,88.1241,88.056,88.1241,1800.0
2012-11-07 12:40:00,142.23,142.27,142.15,142.27,4700.0,88.1241,88.1489,88.0746,88.1489,4700.0
2012-11-07 12:45:00,142.25,142.49,142.25,142.49,5100.0,88.1365,88.2852,88.1365,88.2852,5100.0
2012-11-07 12:50:00,142.51,142.99,142.51,142.94,13900.0,88.2976,88.595,88.2976,88.564,13900.0
2012-11-07 12:55:00,142.94,143.06,142.88,143.06,9800.0,88.564,88.6384,88.5269,88.6384,9800.0
2012-11-07 13:00:00,143.06,143.3,143.02,143.22,15800.0,88.6384,88.7871,88.6136,88.7375,15800.0
2012-11-07 13:05:00,143.22,143.38,143.19,143.33,18400.0,88.7375,88.8367,88.7189,88.8057,18400.0
2012-11-07 13:10:00,143.31,143.31,143.07,143.07,6900.0,88.7933,88.7933,88.6446,88.6446,6900.0
2012-11-07 13:15:00,143.12,143.13,142.97,142.97,15200.0,88.6756,88.6818,88.5826,88.5826,15200.0
2012-11-07 13:20:00,143.01,143.14,142.97,143.14,10600.0,88.6074,88.688,88.5826,88.688,10600.0
2012-11-07 13:25:00,143.22,143.54,143.2,143.5,18100.0,88.7375,88.9358,88.7251,88.911,18100.0
2012-11-07 13:30:00,143.42,143.77,143.42,143.65,14700.0,88.8614,89.0783,88.8614,89.004,14700.0
2012-11-07 13:35:00,143.68,143.78,143.59,143.62,12200.0,89.0225,89.0845,88.9668,88.9854,12200.0
2012-11-07 13:40:00,143.62,143.72,143.6,143.64,11700.0,88.9854,89.0473,88.973,88.9978,11700.0
2012-11-07 13:45:00,143.64,143.9,143.64,143.8,15600.0,88.9978,89.1588,88.9978,89.0969,15600.0
2012-11-07 13:50:00,143.8,143.88,143.73,143.81,7700.0,89.0969,89.1465,89.0535,89.1031,7700.0
2012-11-07 13:55:00,143.84,143.85,143.38,143.38,17000.0,89.1217,89.1279,88.8367,88.8367,17000.0
2012-11-07 14:00:00,143.45,143.5,143.34,143.45,6600.0,88.88,88.911,88.8119,88.88,6600.0
2012-11-07 14:05:00,143.45,143.58,143.38,143.56,10400.0,88.88,88.9606,88.8367,88.9482,10400.0
2012-11-07 14:10:00,143.58,143.74,143.49,143.64,33000.0,88.9606,89.0597,88.9048,88.9978,33000.0
2012-11-07 14:15:00,143.65,143.79,143.57,143.74,12300.0,89.004,89.0907,88.9544,89.0597,12300.0
2012-11-07 14:20:00,143.81,144.24,143.72,144.18,17500.0,89.1031,89.3695,89.0473,89.3323,17500.0
2012-11-07 14:25:00,144.18,144.19,143.87,144.08,8500.0,89.3323,89.3385,89.1403,89.2704,8500.0
2012-11-07 14:30:00,144.06,144.06,143.74,143.8,12300.0,89.258,89.258,89.0597,89.0969,12300.0
2012-11-07 14:35:00,143.74,143.79,143.39,143.49,10200.0,89.0597,89.0907,88.8429,88.9048,10200.0
2012-11-07 14:40:00,143.5,143.51,143.2,143.51,11200.0,88.911,88.9172,88.7251,88.9172,11200.0
2012-11-07 14:45:00,143.51,144.14,143.51,144.1,14700.0,88.9172,89.3075,88.9172,89.2828,14700.0
2012-11-07 14:50:00,144.06,144.13,143.8,143.8,9800.0,89.258,89.3014,89.0969,89.0969,9800.0
2012-11-07 14:55:00,143.84,144.29,143.8,144.2,14800.0,89.1217,89.4005,89.0969,89.3447,14800.0
2012-11-07 15:00:00,144.2,144.24,143.98,144.07,18300.0,89.3447,89.3695,89.2084,89.2642,18300.0
2012-11-07 15:05:00,144.05,144.08,143.81,143.84,18500.0,89.2518,89.2704,89.1031,89.1217,18500.0
2012-11-07 15:10:00,143.87,143.94,143.7,143.94,23700.0,89.1403,89.1836,89.0349,89.1836,23700.0
2012-11-07 15:15:00,143.92,143.95,143.66,143.95,21200.0,89.1712,89.1898,89.0101,89.1898,21200.0
2012-11-07 15:20:00,143.86,144.33,143.86,144.3,33100.0,89.1341,89.4253,89.1341,89.4067,33100.0
2012-11-07 15:25:00,144.28,144.83,144.26,144.73,50000.0,89.3943,89.7351,89.3819,89.6731,50000.0
2012-11-07 15:30:00,144.73,144.78,144.28,144.39,35900.0,89.6731,89.7041,89.3943,89.4624,35900.0
2012-11-07 15:35:00,144.39,144.41,143.91,143.95,32000.0,89.4624,89.4748,89.165,89.1898,32000.0
2012-11-07 15:40:00,143.95,144.13,143.9,144.06,28000.0,89.1898,89.3014,89.1588,89.258,28000.0
2012-11-07 15:45:00,144.04,144.06,143.55,143.57,36500.0,89.2456,89.258,88.942,88.9544,36500.0
2012-11-07 15:50:00,143.57,144.15,143.57,143.97,41400.0,88.9544,89.3137,88.9544,89.2022,41400.0
2012-11-07 15:55:00,143.99,143.99,143.32,143.4,83000.0,89.2146,89.2146,88.7995,88.8491,83000.0
2012-11-08 09:30:00,142.1,142.67,141.62,141.77,81600.0,88.0436,88.3968,87.7462,87.8391,81600.0
2012-11-08 09:35:00,141.8,142.17,141.7,141.99,8300.0,87.8577,88.087,87.7958,87.9754,8300.0
2012-11-08 09:40:00,142.06,142.61,142.06,142.6,3900.0,88.0188,88.3596,88.0188,88.3534,3900.0
2012-11-08 09:45:00,142.6,142.97,142.55,142.89,7100.0,88.3534,88.5826,88.3224,88.5331,7100.0
2012-11-08 09:50:00,142.95,142.96,142.84,142.84,8500.0,88.5702,88.5764,88.5021,88.5021,8500.0
2012-11-08 09:55:00,142.89,142.98,142.66,142.97,5800.0,88.5331,88.5888,88.3906,88.5826,5800.0
2012-11-08 10:00:00,142.82,142.94,142.75,142.86,29300.0,88.4897,88.564,88.4463,88.5145,29300.0
2012-11-08 10:05:00,142.85,142.97,142.77,142.91,17900.0,88.5083,88.5826,88.4587,88.5455,17900.0
2012-11-08 10:10:00,142.89,143.16,142.83,142.98,26500.0,88.5331,88.7004,88.4959,88.5888,26500.0
2012-11-08 10:15:00,142.9,143.01,142.77,142.93,6500.0,88.5393,88.6074,88.4587,88.5578,6500.0
2012-11-08 10:20:00,142.92,143.04,142.73,142.9,7400.0,88.5517,88.626,88.4339,88.5393,7400.0
2012-11-08 10:25:00,142.93,143.12,142.84,143.03,16100.0,88.5578,88.6756,88.5021,88.6198,16100.0
2012-11-08 10:30:00,143.02,143.06,142.93,142.99,7100.0,88.6136,88.6384,88.5578,88.595,7100.0
2012-11-08 10:35:00,142.98,143.06,142.85,143.06,7300.0,88.5888,88.6384,88.5083,88.6384,7300.0
2012-11-08 10:40:00,143.05,143.09,142.85,142.99,11900.0,88.6322,88.657,88.5083,88.595,11900.0
2012-11-08 10:45:00,142.99,143.33,142.97,143.22,11700.0,88.595,88.8057,88.5826,88.7375,11700.0
2012-11-08 10:50:00,143.21,143.32,143.12,143.22,7500.0,88.7313,88.7995,88.6756,88.7375,7500.0
2012-11-08 10:55:00,143.16,143.4,143.13,143.39,15000.0,88.7004,88.8491,88.6818,88.8429,15000.0
2012-11-08 11:00:00,143.39,143.49,143.15,143.35,9800.0,88.8429,88.9048,88.6942,88.8181,9800.0
2012-11-08 11:05:00,143.34,143.42,143.24,143.35,2100.0,88.8119,88.8614,88.7499,88.8181,2100.0
2012-11-08 11:10:00,143.34,143.36,143.18,143.32,7600.0,88.8119,88.8243,88.7127,88.7995,7600.0
2012-11-08 11:15:00,143.32,143.36,143.2,143.23,8800.0,88.7995,88.8243,88.7251,88.7437,8800.0
2012-11-08 11:20:00,143.27,143.34,143.21,143.25,9600.0,88.7685,88.8119,88.7313,88.7561,9600.0
2012-11-08 11:25:00,143.19,143.51,143.13,143.32,10900.0,88.7189,88.9172,88.6818,88.7995,10900.0
2012-11-08 11:30:00,143.48,143.5,143.35,143.39,3700.0,88.8986,88.911,88.8181,88.8429,3700.0
2012-11-08 11:35:00,143.34,143.44,143.04,143.11,3400.0,88.8119,88.8738,88.626,88.6694,3400.0
2012-11-08 11:40:00,143.11,143.14,142.94,143.14,5200.0,88.6694,88.688,88.564,88.688,5200.0
2012-11-08 11:45:00,143.14,143.4,143.14,143.29,4600.0,88.688,88.8491,88.688,88.7809,4600.0
2012-11-08 11:50:00,143.48,143.48,143.09,143.45,4900.0,88.8986,88.8986,88.657,88.88,4900.0
2012-11-08 11:55:00,143.38,143.49,143.24,143.38,3600.0,88.8367,88.9048,88.7499,88.8367,3600.0
2012-11-08 12:00:00,143.35,143.35,143.11,143.18,6600.0,88.8181,88.8181,88.6694,88.7127,6600.0
2012-11-08 12:05:00,143.22,143.34,143.13,143.17,5500.0,88.7375,88.8119,88.6818,88.7065,5500.0
2012-11-08 12:10:00,143.18,143.34,142.96,143.21,4700.0,88.7127,88.8119,88.5764,88.7313,4700.0
2012-11-08 12:15:00,143.18,143.22,142.97,142.97,5300.0,88.7127,88.7375,88.5826,88.5826,5300.0
2012-11-08 12:20:00,142.97,143.22,142.91,143.02,4200.0,88.5826,88.7375,88.5455,88.6136,4200.0
2012-11-08 12:25:00,142.99,143.06,142.9,142.91,5100.0,88.595,88.6384,88.5393,88.5455,5100.0
2012-11-08 12:30:00,142.95,143.02,142.86,143.01,7800.0,88.5702,88.6136,88.5145,88.6074,7800.0
2012-11-08 12:35:00,142.95,142.97,142.68,142.81,6200.0,88.5702,88.5826,88.4029,88.4835,6200.0
2012-11-08 12:40:00,142.85,143.07,142.85,143.0,3800.0,88.5083,88.6446,88.5083,88.6012,3800.0
2012-11-08 12:45:00,142.97,143.04,142.8,142.97,9300.0,88.5826,88.626,88.4773,88.5826,9300.0
2012-11-08 12:50:00,142.96,143.14,142.9,142.94,8600.0,88.5764,88.688,88.5393,88.564,8600.0
2012-11-08 12:55:00,143.04,143.15,142.91,143.01,30600.0,88.626,88.6942,88.5455,88.6074,30600.0
2012-11-08 13:00:00,143.07,143.1,142.96,143.0,3900.0,88.6446,88.6632,88.5764,88.6012,3900.0
2012-11-08 13:05:00,143.0,143.02,142.9,142.96,4600.0,88.6012,88.6136,88.5393,88.5764,4600.0
2012-11-08 13:10:00,142.99,142.99,142.81,142.83,8500.0,88.595,88.595,88.4835,88.4959,8500.0
2012-11-08 13:15:00,142.8,143.14,142.78,143.02,6900.0,88.4773,88.688,88.4649,88.6136,6900.0
2012-11-08 13:20:00,143.01,143.04,142.9,142.98,8600.0,88.6074,88.626,88.5393,88.5888,8600.0
2012-11-08 13:25:00,142.97,143.02,142.64,142.98,16200.0,88.5826,88.6136,88.3782,88.5888,16200.0
2012-11-08 13:30:00,142.97,143.01,142.82,143.01,10800.0,88.5826,88.6074,88.4897,88.6074,10800.0
2012-11-08 13:35:00,142.97,143.01,142.89,142.9,5800.0,88.5826,88.6074,88.5331,88.5393,5800.0
2012-11-08 13:40:00,142.94,142.99,142.9,142.99,7800.0,88.564,88.595,88.5393,88.595,7800.0
2012-11-08 13:45:00,142.99,143.0,142.9,142.99,4500.0,88.595,88.6012,88.5393,88.595,4500.0
2012-11-08 13:50:00,143.01,143.13,143.01,143.13,5200.0,88.6074,88.6818,88.6074,88.6818,5200.0
2012-11-08 13:55:00,143.13,143.13,142.9,142.95,19300.0,88.6818,88.6818,88.5393,88.5702,19300.0
2012-11-08 14:00:00,142.99,143.0,142.9,142.94,6800.0,88.595,88.6012,88.5393,88.564,6800.0
2012-11-08 14:05:00,142.91,143.01,142.9,142.96,9100.0,88.5455,88.6074,88.5393,88.5764,9100.0
2012-11-08 14:10:00,142.97,143.1,142.95,143.1,8100.0,88.5826,88.6632,88.5702,88.6632,8100.0
2012-11-08 14:15:00,143.09,143.15,142.87,142.87,5200.0,88.657,88.6942,88.5207,88.5207,5200.0
2012-11-08 14:20:00,142.84,142.97,142.75,142.97,21400.0,88.5021,88.5826,88.4463,88.5826,21400.0
2012-11-08 14:25:00,142.92,143.06,142.88,143.02,22300.0,88.5517,88.6384,88.5269,88.6136,22300.0
2012-11-08 14:30:00,143.01,143.07,142.98,143.0,15000.0,88.6074,88.6446,88.5888,88.6012,15000.0
2012-11-08 14:35:00,143.0,143.2,142.86,142.87,30600.0,88.6012,88.7251,88.5145,88.5207,30600.0
2012-11-08 14:40:00,142.84,142.94,142.81,142.94,9200.0,88.5021,88.564,88.4835,88.564,9200.0
2012-11-08 14:45:00,142.98,143.01,142.93,142.95,16600.0,88.5888,88.6074,88.5578,88.5702,16600.0
2012-11-08 14:50:00,142.92,142.99,142.88,142.96,7100.0,88.5517,88.595,88.5269,88.5764,7100.0
2012-11-08 14:55:00,142.96,143.13,142.95,143.0,7100.0,88.5764,88.6818,88.5702,88.6012,7100.0
2012-11-08 15:00:00,143.0,143.02,142.66,142.67,11200.0,88.6012,88.6136,88.3906,88.3968,11200.0
2012-11-08 15:05:00,142.67,142.72,142.52,142.66,7500.0,88.3968,88.4277,88.3038,88.3906,7500.0
2012-11-08 15:10:00,142.76,142.88,142.62,142.86,10500.0,88.4525,88.5269,88.3658,88.5145,10500.0
2012-11-08 15:15:00,142.86,143.03,142.68,142.92,9900.0,88.5145,88.6198,88.4029,88.5517,9900.0
2012-11-08 15:20:00,142.9,142.98,142.73,142.75,8200.0,88.5393,88.5888,88.4339,88.4463,8200.0
2012-11-08 15:25:00,142.75,143.01,142.72,142.89,14400.0,88.4463,88.6074,88.4277,88.5331,14400.0
2012-11-08 15:30:00,142.91,142.91,142.58,142.78,14900.0,88.5455,88.5455,88.341,88.4649,14900.0
2012-11-08 15:35:00,142.78,142.84,142.67,142.76,18700.0,88.4649,88.5021,88.3968,88.4525,18700.0
2012-11-08 15:40:00,142.76,142.82,142.35,142.59,15600.0,88.4525,88.4897,88.1985,88.3472,15600.0
2012-11-08 15:45:00,142.53,142.53,142.12,142.13,13100.0,88.31,88.31,88.056,88.0622,13100.0
2012-11-08 15:50:00,142.12,142.64,142.12,142.61,29000.0,88.056,88.3782,88.056,88.3596,29000.0
2012-11-08 15:55:00,142.53,142.58,141.92,142.04,55900.0,88.31,88.341,87.9321,88.0064,55900.0
2012-11-09 09:30:00,141.63,143.49,141.1,143.23,23700.0,87.7524,88.9048,87.424,88.7437,23700.0
2012-11-09 09:35:00,143.18,144.69,143.05,143.85,30400.0,88.7127,89.6483,88.6322,89.1279,30400.0
2012-11-09 09:40:00,143.84,144.97,143.84,144.72,20300.0,89.1217,89.8218,89.1217,89.6669,20300.0
2012-11-09 09:45:00,144.51,144.96,144.5,144.87,13000.0,89.5368,89.8156,89.5306,89.7598,13000.0
2012-11-09 09:50:00,144.87,145.46,144.52,144.61,32200.0,89.7598,90.1254,89.543,89.5988,32200.0
2012-11-09 09:55:00,145.08,145.77,144.63,145.5,28800.0,89.89,90.3175,89.6111,90.1502,28800.0
2012-11-09 10:00:00,145.5,145.75,145.19,145.48,20100.0,90.1502,90.3051,89.9581,90.1378,20100.0
2012-11-09 10:05:00,145.42,145.45,145.1,145.34,7800.0,90.1006,90.1192,89.9024,90.0511,7800.0
2012-11-09 10:10:00,145.34,145.36,145.09,145.33,17900.0,90.0511,90.0634,89.8962,90.0449,17900.0
2012-11-09 10:15:00,145.22,145.25,144.79,144.8,14400.0,89.9767,89.9953,89.7103,89.7165,14400.0
2012-11-09 10:20:00,144.81,144.81,144.43,144.5,10100.0,89.7227,89.7227,89.4872,89.5306,10100.0
2012-11-09 10:25:00,144.47,144.58,144.38,144.58,8400.0,89.512,89.5802,89.4563,89.5802,8400.0
2012-11-09 10:30:00,144.56,144.91,144.56,144.77,32500.0,89.5678,89.7846,89.5678,89.6979,32500.0
2012-11-09 10:35:00,144.76,144.93,144.72,144.91,15400.0,89.6917,89.797,89.6669,89.7846,15400.0
2012-11-09 10:40:00,144.9,145.41,144.89,145.4,21200.0,89.7784,90.0944,89.7722,90.0882,21200.0
2012-11-09 10:45:00,145.4,145.4,145.13,145.17,10400.0,90.0882,90.0882,89.9209,89.9457,10400.0
2012-11-09 10:50:00,145.15,145.15,144.96,145.08,3600.0,89.9333,89.9333,89.8156,89.89,3600.0
2012-11-09 10:55:00,144.99,145.12,144.99,145.12,5600.0,89.8342,89.9147,89.8342,89.9147,5600.0
2012-11-09 11:00:00,145.06,145.31,145.01,145.28,13400.0,89.8776,90.0325,89.8466,90.0139,13400.0
2012-11-09 11:05:00,145.3,145.32,145.23,145.27,6000.0,90.0263,90.0387,89.9829,90.0077,6000.0
2012-11-09 11:10:00,145.23,145.54,145.23,145.39,26800.0,89.9829,90.175,89.9829,90.082,26800.0
2012-11-09 11:15:00,145.34,145.57,145.3,145.57,6400.0,90.0511,90.1936,90.0263,90.1936,6400.0
2012-11-09 11:20:00,145.46,145.5,145.37,145.42,8200.0,90.1254,90.1502,90.0696,90.1006,8200.0
2012-11-09 11:25:00,145.42,145.49,145.36,145.44,5000.0,90.1006,90.144,90.0634,90.113,5000.0
2012-11-09 11:30:00,145.43,145.47,145.3,145.33,6000.0,90.1068,90.1316,90.0263,90.0449,6000.0
2012-11-09 11:35:00,145.25,145.72,145.25,145.72,17900.0,89.9953,90.2865,89.9953,90.2865,17900.0
2012-11-09 11:40:00,145.67,145.72,145.58,145.62,7800.0,90.2555,90.2865,90.1998,90.2245,7800.0
2012-11-09 11:45:00,145.66,145.93,145.63,145.87,15600.0,90.2493,90.4166,90.2307,90.3794,15600.0
2012-11-09 11:50:00,145.82,146.07,145.81,146.0,18300.0,90.3485,90.5034,90.3423,90.46,18300.0
2012-11-09 11:55:00,146.0,146.09,145.94,146.05,25200.0,90.46,90.5157,90.4228,90.491,25200.0
2012-11-09 12:00:00,146.11,146.34,146.02,146.02,7400.0,90.5281,90.6706,90.4724,90.4724,7400.0
2012-11-09 12:05:00,146.01,146.16,145.94,146.1,6700.0,90.4662,90.5591,90.4228,90.5219,6700.0
2012-11-09 12:10:00,146.16,146.57,146.16,146.57,6900.0,90.5591,90.8131,90.5591,90.8131,6900.0
2012-11-09 12:15:00,146.49,146.61,146.38,146.51,3800.0,90.7636,90.8379,90.6954,90.776,3800.0
2012-11-09 12:20:00,146.47,146.49,146.17,146.17,4100.0,90.7512,90.7636,90.5653,90.5653,4100.0
2012-11-09 12:25:00,146.23,146.3,146.16,146.3,1500.0,90.6025,90.6459,90.5591,90.6459,1500.0
2012-11-09 12:30:00,146.2,146.28,146.18,146.28,1100.0,90.5839,90.6335,90.5715,90.6335,1100.0
2012-11-09 12:35:00,146.25,146.39,146.16,146.19,4900.0,90.6149,90.7016,90.5591,90.5777,4900.0
2012-11-09 12:40:00,146.23,146.39,146.23,146.38,4600.0,90.6025,90.7016,90.6025,90.6954,4600.0
2012-11-09 12:45:00,146.37,146.66,146.37,146.57,5600.0,90.6892,90.8689,90.6892,90.8131,5600.0
2012-11-09 12:50:00,146.54,146.61,146.33,146.35,3400.0,90.7946,90.8379,90.6644,90.6768,3400.0
2012-11-09 12:55:00,146.31,146.31,145.83,145.91,7700.0,90.6521,90.6521,90.3547,90.4042,7700.0
2012-11-09 13:00:00,145.94,146.12,145.87,146.09,5700.0,90.4228,90.5343,90.3794,90.5157,5700.0
2012-11-09 13:05:00,146.04,146.22,145.93,146.22,9300.0,90.4848,90.5963,90.4166,90.5963,9300.0
2012-11-09 13:10:00,146.25,146.25,146.08,146.15,11000.0,90.6149,90.6149,90.5096,90.5529,11000.0
2012-11-09 13:15:00,146.15,146.35,146.12,146.34,5700.0,90.5529,90.6768,90.5343,90.6706,5700.0
2012-11-09 13:20:00,146.35,146.47,146.15,146.4,7700.0,90.6768,90.7512,90.5529,90.7078,7700.0
2012-11-09 13:25:00,146.36,146.37,146.08,146.19,7700.0,90.683,90.6892,90.5096,90.5777,7700.0
2012-11-09 13:30:00,146.17,146.17,145.94,146.06,4800.0,90.5653,90.5653,90.4228,90.4972,4800.0
2012-11-09 13:35:00,146.02,146.17,145.93,145.93,9100.0,90.4724,90.5653,90.4166,90.4166,9100.0
2012-11-09 13:40:00,145.9,146.17,145.73,146.17,23500.0,90.398,90.5653,90.2927,90.5653,23500.0
2012-11-09 13:45:00,146.2,146.2,146.03,146.14,4600.0,90.5839,90.5839,90.4786,90.5467,4600.0
2012-11-09 13:50:00,146.13,146.18,146.03,146.06,5900.0,90.5405,90.5715,90.4786,90.4972,5900.0
2012-11-09 13:55:00,146.05,146.35,146.02,146.35,8700.0,90.491,90.6768,90.4724,90.6768,8700.0
2012-11-09 14:00:00,146.36,146.36,146.08,146.18,6700.0,90.683,90.683,90.5096,90.5715,6700.0
2012-11-09 14:05:00,146.08,146.13,145.89,145.99,1600.0,90.5096,90.5405,90.3918,90.4538,1600.0
2012-11-09 14:10:00,145.9,146.0,145.84,146.0,4200.0,90.398,90.46,90.3608,90.46,4200.0
2012-11-09 14:15:00,146.0,146.17,146.0,146.03,18800.0,90.46,90.5653,90.46,90.4786,18800.0
2012-11-09 14:20:00,146.09,147.3,146.09,147.14,33400.0,90.5157,91.2654,90.5157,91.1663,33400.0
2012-11-09 14:25:00,147.18,147.22,146.64,146.69,12600.0,91.1911,91.2159,90.8565,90.8875,12600.0
2012-11-09 14:30:00,146.82,146.85,146.61,146.81,8500.0,90.968,90.9866,90.8379,90.9619,8500.0
2012-11-09 14:35:00,146.7,146.81,146.54,146.54,5500.0,90.8937,90.9619,90.7946,90.7946,5500.0
2012-11-09 14:40:00,146.39,146.44,146.16,146.16,4400.0,90.7016,90.7326,90.5591,90.5591,4400.0
2012-11-09 14:45:00,146.07,146.11,145.95,145.96,5100.0,90.5034,90.5281,90.429,90.4352,5100.0
2012-11-09 14:50:00,145.95,146.05,145.82,145.82,7900.0,90.429,90.491,90.3485,90.3485,7900.0
2012-11-09 14:55:00,145.81,145.81,145.67,145.67,8600.0,90.3423,90.3423,90.2555,90.2555,8600.0
2012-11-09 15:00:00,145.67,145.76,145.55,145.75,25300.0,90.2555,90.3113,90.1812,90.3051,25300.0
2012-11-09 15:05:00,145.75,145.88,145.64,145.88,11800.0,90.3051,90.3856,90.2369,90.3856,11800.0
2012-11-09 15:10:00,145.87,146.06,145.81,145.94,7400.0,90.3794,90.4972,90.3423,90.4228,7400.0
2012-11-09 15:15:00,145.89,146.22,145.89,146.1,13300.0,90.3918,90.5963,90.3918,90.5219,13300.0
2012-11-09 15:20:00,146.18,146.42,146.16,146.2,16000.0,90.5715,90.7202,90.5591,90.5839,16000.0
2012-11-09 15:25:00,146.16,146.34,146.14,146.26,7100.0,90.5591,90.6706,90.5467,90.6211,7100.0
2012-11-09 15:30:00,146.25,146.25,146.07,146.2,13200.0,90.6149,90.6149,90.5034,90.5839,13200.0
2012-11-09 15:35:00,146.22,146.23,146.05,146.12,21900.0,90.5963,90.6025,90.491,90.5343,21900.0
2012-11-09 15:40:00,146.1,146.22,146.06,146.17,14200.0,90.5219,90.5963,90.4972,90.5653,14200.0
2012-11-09 15:45:00,146.14,146.24,146.02,146.1,40300.0,90.5467,90.6087,90.4724,90.5219,40300.0
2012-11-09 15:50:00,146.08,146.12,145.92,145.99,48600.0,90.5096,90.5343,90.4104,90.4538,48600.0
2012-11-09 15:55:00,145.96,146.02,145.64,145.64,92800.0,90.4352,90.4724,90.2369,90.2369,92800.0
2012-11-12 09:30:00,145.75,145.95,145.49,145.61,1500.0,90.3051,90.429,90.144,90.2183,1500.0
2012-11-12 09:35:00,145.73,146.2,144.66,145.39,900.0,90.2927,90.5839,89.6297,90.082,900.0
2012-11-12 09:40:00,145.09,145.4,144.84,145.03,16600.0,89.8962,90.0882,89.7413,89.859,16600.0
2012-11-12 09:45:00,145.05,145.05,144.78,144.97,13400.0,89.8714,89.8714,89.7041,89.8218,13400.0
2012-11-12 09:50:00,145.02,145.17,144.9,145.04,6800.0,89.8528,89.9457,89.7784,89.8652,6800.0
2012-11-12 09:55:00,145.0,145.09,144.96,145.07,5400.0,89.8404,89.8962,89.8156,89.8838,5400.0
2012-11-12 10:00:00,145.0,145.07,144.94,144.98,4700.0,89.8404,89.8838,89.8032,89.828,4700.0
2012-11-12 10:05:00,145.0,145.15,144.98,145.1,6300.0,89.8404,89.9333,89.828,89.9024,6300.0
2012-11-12 10:10:00,145.05,145.09,144.96,145.0,15000.0,89.8714,89.8962,89.8156,89.8404,15000.0
2012-11-12 10:15:00,145.0,145.07,144.97,145.07,4800.0,89.8404,89.8838,89.8218,89.8838,4800.0
2012-11-12 10:20:00,145.1,145.29,144.92,145.16,14900.0,89.9024,90.0201,89.7908,89.9395,14900.0
2012-11-12 10:25:00,145.16,145.26,145.02,145.23,5900.0,89.9395,90.0015,89.8528,89.9829,5900.0
2012-11-12 10:30:00,145.19,145.23,145.08,145.11,3800.0,89.9581,89.9829,89.89,89.9086,3800.0
2012-11-12 10:35:00,145.12,145.13,144.96,144.97,4000.0,89.9147,89.9209,89.8156,89.8218,4000.0
2012-11-12 10:40:00,144.95,144.98,144.9,144.93,4400.0,89.8094,89.828,89.7784,89.797,4400.0
2012-11-12 10:45:00,144.97,144.97,144.73,144.74,6200.0,89.8218,89.8218,89.6731,89.6793,6200.0
2012-11-12 10:50:00,144.72,144.83,144.62,144.83,8900.0,89.6669,89.7351,89.605,89.7351,8900.0
2012-11-12 10:55:00,144.82,144.87,144.77,144.83,4600.0,89.7289,89.7598,89.6979,89.7351,4600.0
2012-11-12 11:00:00,144.85,145.07,144.77,145.01,6000.0,89.7475,89.8838,89.6979,89.8466,6000.0
2012-11-12 11:05:00,145.0,145.11,144.94,144.98,4900.0,89.8404,89.9086,89.8032,89.828,4900.0
2012-11-12 11:10:00,145.11,145.11,144.98,144.98,3300.0,89.9086,89.9086,89.828,89.828,3300.0
2012-11-12 11:15:00,145.09,145.09,144.91,144.95,4000.0,89.8962,89.8962,89.7846,89.8094,4000.0
2012-11-12 11:20:00,144.94,145.12,144.89,145.06,5700.0,89.8032,89.9147,89.7722,89.8776,5700.0
2012-11-12 11:25:00,145.08,145.15,145.04,145.04,4000.0,89.89,89.9333,89.8652,89.8652,4000.0
2012-11-12 11:30:00,145.06,145.3,145.06,145.28,7200.0,89.8776,90.0263,89.8776,90.0139,7200.0
2012-11-12 11:35:00,145.15,145.3,145.15,145.25,2500.0,89.9333,90.0263,89.9333,89.9953,2500.0
2012-11-12 11:40:00,145.25,145.35,145.18,145.35,3500.0,89.9953,90.0573,89.9519,90.0573,3500.0
2012-11-12 11:45:00,145.36,145.36,145.3,145.35,1200.0,90.0634,90.0634,90.0263,90.0573,1200.0
2012-11-12 11:50:00,145.3,145.41,145.25,145.4,4700.0,90.0263,90.0944,89.9953,90.0882,4700.0
2012-11-12 11:55:00,145.41,145.44,145.35,145.35,3800.0,90.0944,90.113,90.0573,90.0573,3800.0
2012-11-12 12:00:00,145.41,145.43,145.36,145.4,2400.0,90.0944,90.1068,90.0634,90.0882,2400.0
2012-11-12 12:05:00,145.4,145.4,145.22,145.28,4800.0,90.0882,90.0882,89.9767,90.0139,4800.0
2012-11-12 12:10:00,145.26,145.26,145.2,145.23,1600.0,90.0015,90.0015,89.9643,89.9829,1600.0
2012-11-12 12:15:00,145.16,145.25,145.14,145.25,1300.0,89.9395,89.9953,89.9271,89.9953,1300.0
2012-11-12 12:20:00,145.25,145.34,145.24,145.33,8800.0,89.9953,90.0511,89.9891,90.0449,8800.0
2012-11-12 12:25:00,145.33,145.4,145.32,145.39,3000.0,90.0449,90.0882,90.0387,90.082,3000.0
2012-11-12 12:30:00,145.38,145.7,145.38,145.67,8300.0,90.0758,90.2741,90.0758,90.2555,8300.0
2012-11-12 12:35:00,145.69,145.7,145.49,145.53,5500.0,90.2679,90.2741,90.144,90.1688,5500.0
2012-11-12 12:40:00,145.56,145.56,145.42,145.42,1200.0,90.1874,90.1874,90.1006,90.1006,1200.0
2012-11-12 12:45:00,145.52,145.52,145.35,145.4,1900.0,90.1626,90.1626,90.0573,90.0882,1900.0
2012-11-12 12:50:00,145.4,145.4,145.31,145.37,1200.0,90.0882,90.0882,90.0325,90.0696,1200.0
2012-11-12 12:55:00,145.34,145.38,145.33,145.35,1400.0,90.0511,90.0758,90.0449,90.0573,1400.0
2012-11-12 13:00:00,145.34,145.45,145.34,145.36,1900.0,90.0511,90.1192,90.0511,90.0634,1900.0
2012-11-12 13:05:00,145.36,145.46,145.36,145.42,2300.0,90.0634,90.1254,90.0634,90.1006,2300.0
2012-11-12 13:10:00,145.42,145.58,145.42,145.58,1100.0,90.1006,90.1998,90.1006,90.1998,1100.0
2012-11-12 13:15:00,145.57,145.57,145.5,145.51,1400.0,90.1936,90.1936,90.1502,90.1564,1400.0
2012-11-12 13:20:00,145.49,145.49,145.42,145.49,800.0,90.144,90.144,90.1006,90.144,800.0
2012-11-12 13:25:00,145.53,145.6,145.49,145.59,800.0,90.1688,90.2121,90.144,90.206,800.0
2012-11-12 13:30:00,145.55,145.69,145.55,145.62,1000.0,90.1812,90.2679,90.1812,90.2245,1000.0
2012-11-12 13:35:00,145.64,145.64,145.45,145.62,2400.0,90.2369,90.2369,90.1192,90.2245,2400.0
2012-11-12 13:40:00,145.56,145.56,145.41,145.41,2200.0,90.1874,90.1874,90.0944,90.0944,2200.0
2012-11-12 13:45:00,145.49,145.53,145.45,145.53,2400.0,90.144,90.1688,90.1192,90.1688,2400.0
2012-11-12 13:50:00,145.5,145.55,145.45,145.54,3000.0,90.1502,90.1812,90.1192,90.175,3000.0
2012-11-12 13:55:00,145.61,145.72,145.54,145.71,2400.0,90.2183,90.2865,90.175,90.2803,2400.0
2012-11-12 14:00:00,145.76,145.76,145.68,145.69,3300.0,90.3113,90.3113,90.2617,90.2679,3300.0
2012-11-12 14:05:00,145.69,145.77,145.57,145.67,3700.0,90.2679,90.3175,90.1936,90.2555,3700.0
2012-11-12 14:10:00,145.66,145.66,145.56,145.63,4900.0,90.2493,90.2493,90.1874,90.2307,4900.0
2012-11-12 14:15:00,145.63,145.69,145.62,145.66,4700.0,90.2307,90.2679,90.2245,90.2493,4700.0
2012-11-12 14:20:00,145.66,145.74,145.65,145.73,3800.0,90.2493,90.2989,90.2431,90.2927,3800.0
2012-11-12 14:25:00,145.74,145.78,145.68,145.68,18400.0,90.2989,90.3237,90.2617,90.2617,18400.0
2012-11-12 14:30:00,145.7,145.88,145.66,145.81,16800.0,90.2741,90.3856,90.2493,90.3423,16800.0
2012-11-12 14:35:00,145.84,145.84,145.59,145.7,6800.0,90.3608,90.3608,90.206,90.2741,6800.0
2012-11-12 14:40:00,145.67,145.67,145.5,145.61,6200.0,90.2555,90.2555,90.1502,90.2183,6200.0
2012-11-12 14:45:00,145.58,145.61,145.41,145.51,17400.0,90.1998,90.2183,90.0944,90.1564,17400.0
2012-11-12 14:50:00,145.58,145.66,145.55,145.66,2200.0,90.1998,90.2493,90.1812,90.2493,2200.0
2012-11-12 14:55:00,145.66,145.74,145.5,145.59,11300.0,90.2493,90.2989,90.1502,90.206,11300.0
2012-11-12 15:00:00,145.54,145.61,145.38,145.51,8900.0,90.175,90.2183,90.0758,90.1564,8900.0
2012-11-12 15:05:00,145.64,145.64,145.26,145.26,6000.0,90.2369,90.2369,90.0015,90.0015,6000.0
2012-11-12 15:10:00,145.24,145.28,145.1,145.14,7700.0,89.9891,90.0139,89.9024,89.9271,7700.0
2012-11-12 15:15:00,145.16,145.25,145.13,145.17,6600.0,89.9395,89.9953,89.9209,89.9457,6600.0
2012-11-12 15:20:00,145.21,145.31,145.17,145.28,9800.0,89.9705,90.0325,89.9457,90.0139,9800.0
2012-11-12 15:25:00,145.28,145.41,145.25,145.4,6900.0,90.0139,90.0944,89.9953,90.0882,6900.0
2012-11-12 15:30:00,145.33,145.39,145.26,145.33,8800.0,90.0449,90.082,90.0015,90.0449,8800.0
2012-11-12 15:35:00,145.33,145.34,145.19,145.34,14400.0,90.0449,90.0511,89.9581,90.0511,14400.0
2012-11-12 15:40:00,145.34,145.38,145.25,145.25,16600.0,90.0511,90.0758,89.9953,89.9953,16600.0
2012-11-12 15:45:00,145.34,145.45,145.25,145.29,23200.0,90.0511,90.1192,89.9953,90.0201,23200.0
2012-11-12 15:50:00,145.29,145.49,145.28,145.34,21000.0,90.0201,90.144,90.0139,90.0511,21000.0
2012-11-12 15:55:00,145.33,145.5,145.27,145.5,28900.0,90.0449,90.1502,90.0077,90.1502,28900.0
2012-11-13 09:30:00,144.64,145.15,144.55,145.15,15200.0,89.6173,89.9333,89.5616,89.9333,15200.0
2012-11-13 09:35:00,145.06,145.94,145.05,145.91,11800.0,89.8776,90.4228,89.8714,90.4042,11800.0
2012-11-13 09:40:00,145.82,145.99,145.62,145.69,4300.0,90.3485,90.4538,90.2245,90.2679,4300.0
2012-11-13 09:45:00,145.69,145.93,145.5,145.83,6600.0,90.2679,90.4166,90.1502,90.3547,6600.0
2012-11-13 09:50:00,145.81,145.9,145.72,145.84,5400.0,90.3423,90.398,90.2865,90.3608,5400.0
2012-11-13 09:55:00,145.78,145.91,145.59,145.61,10400.0,90.3237,90.4042,90.206,90.2183,10400.0
2012-11-13 10:00:00,145.5,145.62,145.35,145.58,4900.0,90.1502,90.2245,90.0573,90.1998,4900.0
2012-11-13 10:05:00,145.52,145.88,145.51,145.69,12300.0,90.1626,90.3856,90.1564,90.2679,12300.0
2012-11-13 10:10:00,145.69,146.31,145.69,146.2,11900.0,90.2679,90.6521,90.2679,90.5839,11900.0
2012-11-13 10:15:00,146.13,146.4,146.13,146.3,6700.0,90.5405,90.7078,90.5405,90.6459,6700.0
2012-11-13 10:20:00,146.38,146.51,146.19,146.25,10500.0,90.6954,90.776,90.5777,90.6149,10500.0
2012-11-13 10:25:00,146.15,146.2,145.92,146.01,4300.0,90.5529,90.5839,90.4104,90.4662,4300.0
2012-11-13 10:30:00,145.97,146.01,145.84,146.01,5200.0,90.4414,90.4662,90.3608,90.4662,5200.0
2012-11-13 10:35:00,146.01,146.23,145.95,146.07,7500.0,90.4662,90.6025,90.429,90.5034,7500.0
2012-11-13 10:40:00,146.06,146.21,146.03,146.17,6200.0,90.4972,90.5901,90.4786,90.5653,6200.0
2012-11-13 10:45:00,146.18,146.38,146.13,146.31,2400.0,90.5715,90.6954,90.5405,90.6521,2400.0
2012-11-13 10:50:00,146.36,146.54,146.32,146.5,7900.0,90.683,90.7946,90.6583,90.7698,7900.0
2012-11-13 10:55:00,146.54,146.66,146.47,146.61,7900.0,90.7946,90.8689,90.7512,90.8379,7900.0
2012-11-13 11:00:00,146.57,146.76,146.46,146.76,6700.0,90.8131,90.9309,90.745,90.9309,6700.0
2012-11-13 11:05:00,146.61,146.79,146.61,146.72,3400.0,90.8379,90.9495,90.8379,90.9061,3400.0
2012-11-13 11:10:00,146.7,146.7,146.37,146.37,8200.0,90.8937,90.8937,90.6892,90.6892,8200.0
2012-11-13 11:15:00,146.49,146.53,146.35,146.41,4000.0,90.7636,90.7884,90.6768,90.714,4000.0
2012-11-13 11:20:00,146.41,146.6,146.37,146.57,6400.0,90.714,90.8317,90.6892,90.8131,6400.0
2012-11-13 11:25:00,146.5,146.77,146.5,146.59,7600.0,90.7698,90.9371,90.7698,90.8255,7600.0
2012-11-13 11:30:00,146.59,146.63,146.4,146.4,4700.0,90.8255,90.8503,90.7078,90.7078,4700.0
2012-11-13 11:35:00,146.38,146.52,146.3,146.47,5800.0,90.6954,90.7822,90.6459,90.7512,5800.0
2012-11-13 11:40:00,146.45,146.47,146.32,146.47,5300.0,90.7388,90.7512,90.6583,90.7512,5300.0
2012-11-13 11:45:00,146.47,146.5,146.4,146.46,3800.0,90.7512,90.7698,90.7078,90.745,3800.0
2012-11-13 11:50:00,146.46,146.68,146.4,146.68,10100.0,90.745,90.8813,90.7078,90.8813,10100.0
2012-11-13 11:55:00,146.67,146.76,146.64,146.71,5600.0,90.8751,90.9309,90.8565,90.8999,5600.0
2012-11-13 12:00:00,146.69,146.76,146.66,146.73,13500.0,90.8875,90.9309,90.8689,90.9123,13500.0
2012-11-13 12:05:00,146.73,146.79,146.53,146.62,7800.0,90.9123,90.9495,90.7884,90.8441,7800.0
2012-11-13 12:10:00,146.6,146.6,146.42,146.48,7300.0,90.8317,90.8317,90.7202,90.7574,7300.0
2012-11-13 12:15:00,146.48,146.56,146.46,146.52,8600.0,90.7574,90.807,90.745,90.7822,8600.0
2012-11-13 12:20:00,146.52,146.75,146.45,146.71,10200.0,90.7822,90.9247,90.7388,90.8999,10200.0
2012-11-13 12:25:00,146.69,146.72,146.62,146.72,10700.0,90.8875,90.9061,90.8441,90.9061,10700.0
2012-11-13 12:30:00,146.72,146.72,146.49,146.51,7200.0,90.9061,90.9061,90.7636,90.776,7200.0
2012-11-13 12:35:00,146.53,146.56,146.43,146.55,8400.0,90.7884,90.807,90.7264,90.8008,8400.0
2012-11-13 12:40:00,146.59,146.6,146.43,146.43,7000.0,90.8255,90.8317,90.7264,90.7264,7000.0
2012-11-13 12:45:00,146.43,146.6,146.42,146.5,7800.0,90.7264,90.8317,90.7202,90.7698,7800.0
2012-11-13 12:50:00,146.6,146.82,146.55,146.8,7700.0,90.8317,90.968,90.8008,90.9557,7700.0
2012-11-13 12:55:00,146.8,146.8,146.65,146.71,5500.0,90.9557,90.9557,90.8627,90.8999,5500.0
2012-11-13 13:00:00,146.73,146.79,146.65,146.78,3000.0,90.9123,90.9495,90.8627,90.9433,3000.0
2012-11-13 13:05:00,146.75,146.93,146.75,146.93,9700.0,90.9247,91.0362,90.9247,91.0362,9700.0
2012-11-13 13:10:00,146.9,147.24,146.9,147.12,13500.0,91.0176,91.2283,91.0176,91.1539,13500.0
2012-11-13 13:15:00,147.11,147.3,147.1,147.21,4800.0,91.1477,91.2654,91.1415,91.2097,4800.0
2012-11-13 13:20:00,147.2,147.21,147.06,147.11,6600.0,91.2035,91.2097,91.1167,91.1477,6600.0
2012-11-13 13:25:00,147.11,147.11,147.0,147.04,3000.0,91.1477,91.1477,91.0796,91.1044,3000.0
2012-11-13 13:30:00,147.04,147.05,146.99,147.02,4600.0,91.1044,91.1106,91.0734,91.092,4600.0
2012-11-13 13:35:00,147.0,147.1,146.99,146.99,4000.0,91.0796,91.1415,91.0734,91.0734,4000.0
2012-11-13 13:40:00,147.04,147.24,147.01,147.16,7900.0,91.1044,91.2283,91.0858,91.1787,7900.0
2012-11-13 13:45:00,147.16,147.34,147.13,147.2,11500.0,91.1787,91.2902,91.1601,91.2035,11500.0
2012-11-13 13:50:00,147.2,147.56,147.07,147.38,13200.0,91.2035,91.4265,91.1229,91.315,13200.0
2012-11-13 13:55:00,147.37,147.45,147.34,147.45,9200.0,91.3088,91.3584,91.2902,91.3584,9200.0
2012-11-13 14:00:00,147.45,147.62,147.37,147.52,21400.0,91.3584,91.4637,91.3088,91.4018,21400.0
2012-11-13 14:05:00,147.6,148.17,147.51,147.74,28300.0,91.4513,91.8045,91.3956,91.5381,28300.0
2012-11-13 14:10:00,147.64,147.71,147.45,147.45,7400.0,91.4761,91.5195,91.3584,91.3584,7400.0
2012-11-13 14:15:00,147.55,147.55,147.39,147.48,7300.0,91.4203,91.4203,91.3212,91.377,7300.0
2012-11-13 14:20:00,147.48,147.52,147.32,147.33,6700.0,91.377,91.4018,91.2778,91.284,6700.0
2012-11-13 14:25:00,147.26,147.35,147.24,147.35,7800.0,91.2407,91.2964,91.2283,91.2964,7800.0
2012-11-13 14:30:00,147.32,147.37,147.08,147.09,6700.0,91.2778,91.3088,91.1291,91.1353,6700.0
2012-11-13 14:35:00,147.1,147.11,146.96,147.06,10400.0,91.1415,91.1477,91.0548,91.1167,10400.0
2012-11-13 14:40:00,147.12,147.23,147.03,147.15,5800.0,91.1539,91.2221,91.0982,91.1725,5800.0
2012-11-13 14:45:00,147.1,147.39,147.04,147.34,9000.0,91.1415,91.3212,91.1044,91.2902,9000.0
2012-11-13 14:50:00,147.35,147.68,147.27,147.53,23000.0,91.2964,91.5009,91.2469,91.408,23000.0
2012-11-13 14:55:00,147.52,147.66,147.43,147.65,12600.0,91.4018,91.4885,91.346,91.4823,12600.0
2012-11-13 15:00:00,147.53,147.6,147.37,147.41,16900.0,91.408,91.4513,91.3088,91.3336,16900.0
2012-11-13 15:05:00,147.43,147.46,147.32,147.33,7600.0,91.346,91.3646,91.2778,91.284,7600.0
2012-11-13 15:10:00,147.43,147.45,147.24,147.33,11300.0,91.346,91.3584,91.2283,91.284,11300.0
2012-11-13 15:15:00,147.34,147.41,147.3,147.35,22100.0,91.2902,91.3336,91.2654,91.2964,22100.0
2012-11-13 15:20:00,147.38,147.38,147.24,147.37,16900.0,91.315,91.315,91.2283,91.3088,16900.0
2012-11-13 15:25:00,147.4,147.42,147.35,147.41,24300.0,91.3274,91.3398,91.2964,91.3336,24300.0
2012-11-13 15:30:00,147.42,147.49,147.35,147.45,29200.0,91.3398,91.3832,91.2964,91.3584,29200.0
2012-11-13 15:35:00,147.44,147.47,147.18,147.26,18600.0,91.3522,91.3708,91.1911,91.2407,18600.0
2012-11-13 15:40:00,147.28,147.28,146.93,147.05,24200.0,91.2531,91.2531,91.0362,91.1106,24200.0
2012-11-13 15:45:00,147.05,147.06,146.92,146.93,37900.0,91.1106,91.1167,91.03,91.0362,37900.0
2012-11-13 15:50:00,146.95,146.99,146.86,146.87,29800.0,91.0486,91.0734,90.9928,90.999,29800.0
2012-11-13 15:55:00,146.86,146.9,146.77,146.86,56400.0,90.9928,91.0176,90.9371,90.9928,56400.0
2012-11-14 09:30:00,146.95,146.95,146.58,146.64,8600.0,91.0486,91.0486,90.8193,90.8565,8600.0
2012-11-14 09:35:00,146.86,147.23,146.78,147.23,5900.0,90.9928,91.2221,90.9433,91.2221,5900.0
2012-11-14 09:40:00,147.05,147.19,147.0,147.06,4000.0,91.1106,91.1973,91.0796,91.1167,4000.0
2012-11-14 09:45:00,147.08,147.33,147.01,147.22,1400.0,91.1291,91.284,91.0858,91.2159,1400.0
2012-11-14 09:50:00,147.4,147.4,146.98,147.16,6600.0,91.3274,91.3274,91.0672,91.1787,6600.0
2012-11-14 09:55:00,147.22,147.22,146.53,146.79,2500.0,91.2159,91.2159,90.7884,90.9495,2500.0
2012-11-14 10:00:00,146.68,147.04,146.68,146.87,3700.0,90.8813,91.1044,90.8813,90.999,3700.0
2012-11-14 10:05:00,146.72,146.89,146.72,146.88,2500.0,90.9061,91.0114,90.9061,91.0052,2500.0
2012-11-14 10:10:00,146.85,146.88,146.54,146.54,3700.0,90.9866,91.0052,90.7946,90.7946,3700.0
2012-11-14 10:15:00,146.53,146.68,146.37,146.46,7600.0,90.7884,90.8813,90.6892,90.745,7600.0
2012-11-14 10:20:00,146.61,146.65,146.49,146.65,2900.0,90.8379,90.8627,90.7636,90.8627,2900.0
2012-11-14 10:25:00,146.65,146.75,146.54,146.58,11600.0,90.8627,90.9247,90.7946,90.8193,11600.0
2012-11-14 10:30:00,146.58,146.58,146.29,146.29,2500.0,90.8193,90.8193,90.6397,90.6397,2500.0
2012-11-14 10:35:00,146.4,146.4,146.09,146.25,5500.0,90.7078,90.7078,90.5157,90.6149,5500.0
2012-11-14 10:40:00,146.32,146.5,146.19,146.34,14300.0,90.6583,90.7698,90.5777,90.6706,14300.0
2012-11-14 10:45:00,146.39,146.45,146.23,146.36,2900.0,90.7016,90.7388,90.6025,90.683,2900.0
2012-11-14 10:50:00,146.24,146.47,146.17,146.26,8400.0,90.6087,90.7512,90.5653,90.6211,8400.0
2012-11-14 10:55:00,146.27,146.27,146.13,146.18,4600.0,90.6273,90.6273,90.5405,90.5715,4600.0
2012-11-14 11:00:00,146.1,146.25,146.03,146.12,12400.0,90.5219,90.6149,90.4786,90.5343,12400.0
2012-11-14 11:05:00,146.12,146.54,146.12,146.48,11900.0,90.5343,90.7946,90.5343,90.7574,11900.0
2012-11-14 11:10:00,146.39,146.64,146.34,146.6,6200.0,90.7016,90.8565,90.6706,90.8317,6200.0
2012-11-14 11:15:00,146.55,146.64,146.54,146.55,1900.0,90.8008,90.8565,90.7946,90.8008,1900.0
2012-11-14 11:20:00,146.54,146.63,146.45,146.55,2500.0,90.7946,90.8503,90.7388,90.8008,2500.0
2012-11-14 11:25:00,146.54,146.87,146.54,146.85,3400.0,90.7946,90.999,90.7946,90.9866,3400.0
2012-11-14 11:30:00,146.78,146.85,146.5,146.5,5100.0,90.9433,90.9866,90.7698,90.7698,5100.0
2012-11-14 11:35:00,146.43,146.51,146.27,146.34,5600.0,90.7264,90.776,90.6273,90.6706,5600.0
2012-11-14 11:40:00,146.33,146.52,146.18,146.5,7600.0,90.6644,90.7822,90.5715,90.7698,7600.0
2012-11-14 11:45:00,146.47,146.47,146.36,146.41,2300.0,90.7512,90.7512,90.683,90.714,2300.0
2012-11-14 11:50:00,146.41,146.46,146.24,146.34,2900.0,90.714,90.745,90.6087,90.6706,2900.0
2012-11-14 11:55:00,146.33,146.71,146.32,146.64,5600.0,90.6644,90.8999,90.6583,90.8565,5600.0
2012-11-14 12:00:00,146.64,146.69,146.57,146.69,4200.0,90.8565,90.8875,90.8131,90.8875,4200.0
2012-11-14 12:05:00,146.69,146.71,146.53,146.62,10200.0,90.8875,90.8999,90.7884,90.8441,10200.0
2012-11-14 12:10:00,146.54,146.54,146.33,146.4,2000.0,90.7946,90.7946,90.6644,90.7078,2000.0
2012-11-14 12:15:00,146.39,146.39,146.2,146.2,4600.0,90.7016,90.7016,90.5839,90.5839,4600.0
2012-11-14 12:20:00,146.2,146.2,145.97,146.07,3100.0,90.5839,90.5839,90.4414,90.5034,3100.0
2012-11-14 12:25:00,146.05,146.09,145.97,146.09,3700.0,90.491,90.5157,90.4414,90.5157,3700.0
2012-11-14 12:30:00,146.09,146.2,146.09,146.1,2000.0,90.5157,90.5839,90.5157,90.5219,2000.0
2012-11-14 12:35:00,146.12,146.12,145.91,145.91,1000.0,90.5343,90.5343,90.4042,90.4042,1000.0
2012-11-14 12:40:00,145.89,146.03,145.76,145.76,1900.0,90.3918,90.4786,90.3113,90.3113,1900.0
2012-11-14 12:45:00,145.77,145.85,145.72,145.72,1800.0,90.3175,90.367,90.2865,90.2865,1800.0
2012-11-14 12:50:00,145.78,145.78,145.67,145.76,3200.0,90.3237,90.3237,90.2555,90.3113,3200.0
2012-11-14 12:55:00,145.7,145.99,145.7,145.93,5200.0,90.2741,90.4538,90.2741,90.4166,5200.0
2012-11-14 13:00:00,145.89,145.98,145.62,145.62,7600.0,90.3918,90.4476,90.2245,90.2245,7600.0
2012-11-14 13:05:00,145.61,145.7,145.57,145.59,3400.0,90.2183,90.2741,90.1936,90.206,3400.0
2012-11-14 13:10:00,145.66,145.82,145.64,145.79,3200.0,90.2493,90.3485,90.2369,90.3299,3200.0
2012-11-14 13:15:00,145.78,146.08,145.78,146.08,6800.0,90.3237,90.5096,90.3237,90.5096,6800.0
2012-11-14 13:20:00,146.11,146.11,146.01,146.1,1600.0,90.5281,90.5281,90.4662,90.5219,1600.0
2012-11-14 13:25:00,146.1,146.34,146.09,146.22,3200.0,90.5219,90.6706,90.5157,90.5963,3200.0
2012-11-14 13:30:00,146.21,146.33,146.16,146.16,15400.0,90.5901,90.6644,90.5591,90.5591,15400.0
2012-11-14 13:35:00,146.14,146.33,146.08,146.25,11100.0,90.5467,90.6644,90.5096,90.6149,11100.0
2012-11-14 13:40:00,146.21,146.37,146.13,146.19,20100.0,90.5901,90.6892,90.5405,90.5777,20100.0
2012-11-14 13:45:00,146.12,146.2,145.97,146.02,3700.0,90.5343,90.5839,90.4414,90.4724,3700.0
2012-11-14 13:50:00,146.02,146.12,145.95,146.01,6000.0,90.4724,90.5343,90.429,90.4662,6000.0
2012-11-14 13:55:00,146.02,146.4,146.02,146.4,9400.0,90.4724,90.7078,90.4724,90.7078,9400.0
2012-11-14 14:00:00,146.36,146.57,146.11,146.11,6900.0,90.683,90.8131,90.5281,90.5281,6900.0
2012-11-14 14:05:00,146.21,146.21,145.86,145.89,3600.0,90.5901,90.5901,90.3732,90.3918,3600.0
2012-11-14 14:10:00,145.76,145.83,145.51,145.83,11200.0,90.3113,90.3547,90.1564,90.3547,11200.0
2012-11-14 14:15:00,145.83,145.94,145.76,145.8,5600.0,90.3547,90.4228,90.3113,90.3361,5600.0
2012-11-14 14:20:00,145.7,145.87,145.67,145.73,9800.0,90.2741,90.3794,90.2555,90.2927,9800.0
2012-11-14 14:25:00,145.69,145.86,145.66,145.8,13500.0,90.2679,90.3732,90.2493,90.3361,13500.0
2012-11-14 14:30:00,145.72,145.72,145.54,145.56,8700.0,90.2865,90.2865,90.175,90.1874,8700.0
2012-11-14 14:35:00,145.58,145.58,145.32,145.32,13200.0,90.1998,90.1998,90.0387,90.0387,13200.0
2012-11-14 14:40:00,145.31,145.4,145.03,145.33,44000.0,90.0325,90.0882,89.859,90.0449,44000.0
2012-11-14 14:45:00,145.33,145.36,145.23,145.25,12500.0,90.0449,90.0634,89.9829,89.9953,12500.0
2012-11-14 14:50:00,145.22,145.24,145.04,145.04,21600.0,89.9767,89.9891,89.8652,89.8652,21600.0
2012-11-14 14:55:00,145.04,145.27,144.97,145.24,29400.0,89.8652,90.0077,89.8218,89.9891,29400.0
2012-11-14 15:00:00,145.26,145.39,145.22,145.33,14500.0,90.0015,90.082,89.9767,90.0449,14500.0
2012-11-14 15:05:00,145.3,145.33,144.94,144.97,26000.0,90.0263,90.0449,89.8032,89.8218,26000.0
2012-11-14 15:10:00,144.96,145.14,144.96,145.1,19500.0,89.8156,89.9271,89.8156,89.9024,19500.0
2012-11-14 15:15:00,145.11,145.16,144.96,145.05,20500.0,89.9086,89.9395,89.8156,89.8714,20500.0
2012-11-14 15:20:00,145.03,145.06,144.87,144.91,11500.0,89.859,89.8776,89.7598,89.7846,11500.0
2012-11-14 15:25:00,144.89,145.22,144.89,145.22,12700.0,89.7722,89.9767,89.7722,89.9767,12700.0
2012-11-14 15:30:00,145.19,145.28,145.15,145.16,12800.0,89.9581,90.0139,89.9333,89.9395,12800.0
2012-11-14 15:35:00,145.16,145.42,145.05,145.06,12900.0,89.9395,90.1006,89.8714,89.8776,12900.0
2012-11-14 15:40:00,145.08,145.08,144.82,144.82,12700.0,89.89,89.89,89.7289,89.7289,12700.0
2012-11-14 15:45:00,144.85,144.92,144.72,144.72,20000.0,89.7475,89.7908,89.6669,89.6669,20000.0
2012-11-14 15:50:00,144.73,144.84,144.48,144.52,27300.0,89.6731,89.7413,89.5182,89.543,27300.0
2012-11-14 15:55:00,144.49,145.05,144.49,145.01,48000.0,89.5244,89.8714,89.5244,89.8466,48000.0
2012-11-15 09:30:00,145.19,145.57,145.08,145.13,7700.0,89.9581,90.1936,89.89,89.9209,7700.0
2012-11-15 09:35:00,145.18,145.67,145.11,145.67,8400.0,89.9519,90.2555,89.9086,90.2555,8400.0
2012-11-15 09:40:00,145.8,145.91,145.4,145.83,11800.0,90.3361,90.4042,90.0882,90.3547,11800.0
2012-11-15 09:45:00,145.95,146.14,145.76,145.81,16600.0,90.429,90.5467,90.3113,90.3423,16600.0
2012-11-15 09:50:00,145.86,146.06,145.61,145.61,6100.0,90.3732,90.4972,90.2183,90.2183,6100.0
2012-11-15 09:55:00,145.58,146.0,145.43,146.0,17400.0,90.1998,90.46,90.1068,90.46,17400.0
2012-11-15 10:00:00,146.0,146.0,145.59,145.7,6900.0,90.46,90.46,90.206,90.2741,6900.0
2012-11-15 10:05:00,145.69,145.69,145.31,145.4,15000.0,90.2679,90.2679,90.0325,90.0882,15000.0
2012-11-15 10:10:00,145.34,145.44,145.2,145.31,6600.0,90.0511,90.113,89.9643,90.0325,6600.0
2012-11-15 10:15:00,145.4,145.69,145.4,145.65,9200.0,90.0882,90.2679,90.0882,90.2431,9200.0
2012-11-15 10:20:00,145.55,145.55,145.36,145.36,3700.0,90.1812,90.1812,90.0634,90.0634,3700.0
2012-11-15 10:25:00,145.35,145.41,145.04,145.11,13700.0,90.0573,90.0944,89.8652,89.9086,13700.0
2012-11-15 10:30:00,145.25,145.5,145.25,145.42,3100.0,89.9953,90.1502,89.9953,90.1006,3100.0
2012-11-15 10:35:00,145.34,145.36,144.79,144.84,24600.0,90.0511,90.0634,89.7103,89.7413,24600.0
2012-11-15 10:40:00,144.84,144.84,144.58,144.59,6700.0,89.7413,89.7413,89.5802,89.5864,6700.0
2012-11-15 10:45:00,144.57,144.77,144.57,144.64,2500.0,89.574,89.6979,89.574,89.6173,2500.0
2012-11-15 10:50:00,144.71,144.92,144.68,144.86,13000.0,89.6607,89.7908,89.6421,89.7537,13000.0
2012-11-15 10:55:00,144.81,144.86,144.48,144.48,5300.0,89.7227,89.7537,89.5182,89.5182,5300.0
2012-11-15 11:00:00,144.4,144.73,144.35,144.69,14100.0,89.4686,89.6731,89.4377,89.6483,14100.0
2012-11-15 11:05:00,144.68,144.69,144.26,144.29,3800.0,89.6421,89.6483,89.3819,89.4005,3800.0
2012-11-15 11:10:00,144.33,144.35,144.23,144.28,4500.0,89.4253,89.4377,89.3633,89.3943,4500.0
2012-11-15 11:15:00,144.28,144.29,143.84,143.89,10100.0,89.3943,89.4005,89.1217,89.1527,10100.0
2012-11-15 11:20:00,143.89,144.03,143.89,143.98,12600.0,89.1527,89.2394,89.1527,89.2084,12600.0
2012-11-15 11:25:00,143.96,144.13,143.89,144.13,5800.0,89.196,89.3014,89.1527,89.3014,5800.0
2012-11-15 11:30:00,144.16,144.21,144.05,144.14,9300.0,89.3199,89.3509,89.2518,89.3075,9300.0
2012-11-15 11:35:00,144.12,144.29,144.04,144.26,5500.0,89.2952,89.4005,89.2456,89.3819,5500.0
2012-11-15 11:40:00,144.2,144.28,144.12,144.19,3900.0,89.3447,89.3943,89.2952,89.3385,3900.0
2012-11-15 11:45:00,144.21,144.24,143.93,143.94,4300.0,89.3509,89.3695,89.1774,89.1836,4300.0
2012-11-15 11:50:00,143.95,143.96,143.53,143.67,5700.0,89.1898,89.196,88.9296,89.0163,5700.0
2012-11-15 11:55:00,143.69,143.98,143.64,143.91,3800.0,89.0287,89.2084,88.9978,89.165,3800.0
2012-11-15 12:00:00,143.98,143.98,143.71,143.71,3400.0,89.2084,89.2084,89.0411,89.0411,3400.0
2012-11-15 12:05:00,143.75,143.91,143.75,143.77,4800.0,89.0659,89.165,89.0659,89.0783,4800.0
2012-11-15 12:10:00,143.78,143.81,143.66,143.73,5600.0,89.0845,89.1031,89.0101,89.0535,5600.0
2012-11-15 12:15:00,143.66,143.73,143.55,143.65,5400.0,89.0101,89.0535,88.942,89.004,5400.0
2012-11-15 12:20:00,143.63,143.85,143.54,143.81,5200.0,88.9916,89.1279,88.9358,89.1031,5200.0
2012-11-15 12:25:00,143.8,143.85,143.75,143.85,2700.0,89.0969,89.1279,89.0659,89.1279,2700.0
2012-11-15 12:30:00,143.85,144.0,143.82,143.85,3500.0,89.1279,89.2208,89.1093,89.1279,3500.0
2012-11-15 12:35:00,143.91,144.27,143.89,144.27,6000.0,89.165,89.3881,89.1527,89.3881,6000.0
2012-11-15 12:40:00,144.27,144.34,144.14,144.19,5700.0,89.3881,89.4315,89.3075,89.3385,5700.0
2012-11-15 12:45:00,144.14,144.23,144.04,144.23,6200.0,89.3075,89.3633,89.2456,89.3633,6200.0
2012-11-15 12:50:00,144.23,144.37,144.15,144.33,5100.0,89.3633,89.4501,89.3137,89.4253,5100.0
2012-11-15 12:55:00,144.38,144.39,144.26,144.3,2800.0,89.4563,89.4624,89.3819,89.4067,2800.0
2012-11-15 13:00:00,144.28,144.41,144.08,144.12,6400.0,89.3943,89.4748,89.2704,89.2952,6400.0
2012-11-15 13:05:00,143.99,144.39,143.98,144.39,4500.0,89.2146,89.4624,89.2084,89.4624,4500.0
2012-11-15 13:10:00,144.47,144.74,144.47,144.67,2800.0,89.512,89.6793,89.512,89.6359,2800.0
2012-11-15 13:15:00,144.59,144.59,144.39,144.39,3400.0,89.5864,89.5864,89.4624,89.4624,3400.0
2012-11-15 13:20:00,144.43,144.94,144.41,144.91,5700.0,89.4872,89.8032,89.4748,89.7846,5700.0
2012-11-15 13:25:00,145.0,145.07,144.78,144.96,35600.0,89.8404,89.8838,89.7041,89.8156,35600.0
2012-11-15 13:30:00,144.9,144.96,144.78,144.85,9800.0,89.7784,89.8156,89.7041,89.7475,9800.0
2012-11-15 13:35:00,144.84,145.28,144.76,145.28,5300.0,89.7413,90.0139,89.6917,90.0139,5300.0
2012-11-15 13:40:00,145.3,145.3,144.97,145.0,3000.0,90.0263,90.0263,89.8218,89.8404,3000.0
2012-11-15 13:45:00,144.94,144.94,144.62,144.62,1600.0,89.8032,89.8032,89.605,89.605,1600.0
2012-11-15 13:50:00,144.7,145.01,144.62,145.0,3900.0,89.6545,89.8466,89.605,89.8404,3900.0
2012-11-15 13:55:00,145.0,145.02,144.69,144.7,2300.0,89.8404,89.8528,89.6483,89.6545,2300.0
2012-11-15 14:00:00,144.58,144.66,144.52,144.52,2000.0,89.5802,89.6297,89.543,89.543,2000.0
2012-11-15 14:05:00,144.56,144.58,144.45,144.45,2300.0,89.5678,89.5802,89.4996,89.4996,2300.0
2012-11-15 14:10:00,144.4,144.52,144.35,144.45,6800.0,89.4686,89.543,89.4377,89.4996,6800.0
2012-11-15 14:15:00,144.43,144.43,144.05,144.05,12800.0,89.4872,89.4872,89.2518,89.2518,12800.0
2012-11-15 14:20:00,144.06,144.06,143.89,143.96,6000.0,89.258,89.258,89.1527,89.196,6000.0
2012-11-15 14:25:00,144.0,144.01,143.79,143.85,5200.0,89.2208,89.227,89.0907,89.1279,5200.0
2012-11-15 14:30:00,143.85,144.0,143.85,143.95,7800.0,89.1279,89.2208,89.1279,89.1898,7800.0
2012-11-15 14:35:00,143.96,144.0,143.9,143.98,4800.0,89.196,89.2208,89.1588,89.2084,4800.0
2012-11-15 14:40:00,144.0,144.07,143.95,143.98,8600.0,89.2208,89.2642,89.1898,89.2084,8600.0
2012-11-15 14:45:00,143.97,144.02,143.83,143.9,4100.0,89.2022,89.2332,89.1155,89.1588,4100.0
2012-11-15 14:50:00,143.86,144.05,143.81,144.02,10900.0,89.1341,89.2518,89.1031,89.2332,10900.0
2012-11-15 14:55:00,144.04,144.14,144.0,144.11,7000.0,89.2456,89.3075,89.2208,89.289,7000.0
2012-11-15 15:00:00,144.05,144.11,143.82,143.91,24000.0,89.2518,89.289,89.1093,89.165,24000.0
2012-11-15 15:05:00,143.87,143.88,143.69,143.8,28700.0,89.1403,89.1465,89.0287,89.0969,28700.0
2012-11-15 15:10:00,143.8,143.88,143.77,143.83,9000.0,89.0969,89.1465,89.0783,89.1155,9000.0
2012-11-15 15:15:00,143.81,143.81,143.67,143.71,7300.0,89.1031,89.1031,89.0163,89.0411,7300.0
2012-11-15 15:20:00,143.71,143.79,143.62,143.65,4700.0,89.0411,89.0907,88.9854,89.004,4700.0
2012-11-15 15:25:00,143.65,143.75,143.57,143.6,10600.0,89.004,89.0659,88.9544,88.973,10600.0
2012-11-15 15:30:00,143.62,143.62,143.5,143.52,13100.0,88.9854,88.9854,88.911,88.9234,13100.0
2012-11-15 15:35:00,143.53,143.62,143.47,143.56,20300.0,88.9296,88.9854,88.8924,88.9482,20300.0
2012-11-15 15:40:00,143.63,144.03,143.62,144.01,35200.0,88.9916,89.2394,88.9854,89.227,35200.0
2012-11-15 15:45:00,144.04,144.38,144.01,144.33,52400.0,89.2456,89.4563,89.227,89.4253,52400.0
2012-11-15 15:50:00,144.35,144.36,144.13,144.21,17300.0,89.4377,89.4439,89.3014,89.3509,17300.0
2012-11-15 15:55:00,144.2,144.33,144.14,144.17,49200.0,89.3447,89.4253,89.3075,89.3261,49200.0
2012-11-16 09:30:00,144.4,144.6,144.28,144.34,86300.0,89.4686,89.5926,89.3943,89.4315,86300.0
2012-11-16 09:35:00,144.35,144.75,144.35,144.71,3600.0,89.4377,89.6855,89.4377,89.6607,3600.0
2012-11-16 09:40:00,144.54,144.6,144.35,144.44,7000.0,89.5554,89.5926,89.4377,89.4934,7000.0
2012-11-16 09:45:00,144.5,144.5,143.94,143.96,20100.0,89.5306,89.5306,89.1836,89.196,20100.0
2012-11-16 09:50:00,144.03,144.3,143.79,144.03,16600.0,89.2394,89.4067,89.0907,89.2394,16600.0
2012-11-16 09:55:00,143.95,143.97,143.71,143.81,7300.0,89.1898,89.2022,89.0411,89.1031,7300.0
2012-11-16 10:00:00,143.74,143.89,143.38,143.38,6300.0,89.0597,89.1527,88.8367,88.8367,6300.0
2012-11-16 10:05:00,143.38,143.41,143.16,143.25,16000.0,88.8367,88.8552,88.7004,88.7561,16000.0
2012-11-16 10:10:00,143.32,143.67,143.27,143.63,10300.0,88.7995,89.0163,88.7685,88.9916,10300.0
2012-11-16 10:15:00,143.59,143.9,143.54,143.57,16900.0,88.9668,89.1588,88.9358,88.9544,16900.0
2012-11-16 10:20:00,143.58,143.8,143.45,143.72,19900.0,88.9606,89.0969,88.88,89.0473,19900.0
2012-11-16 10:25:00,143.75,143.75,143.5,143.54,10400.0,89.0659,89.0659,88.911,88.9358,10400.0
2012-11-16 10:30:00,143.6,143.61,143.46,143.47,24400.0,88.973,88.9792,88.8862,88.8924,24400.0
2012-11-16 10:35:00,143.48,143.55,143.32,143.42,12500.0,88.8986,88.942,88.7995,88.8614,12500.0
2012-11-16 10:40:00,143.35,143.4,143.2,143.24,18100.0,88.8181,88.8491,88.7251,88.7499,18100.0
2012-11-16 10:45:00,143.25,143.29,143.04,143.11,6000.0,88.7561,88.7809,88.626,88.6694,6000.0
2012-11-16 10:50:00,143.1,143.11,142.79,142.81,11900.0,88.6632,88.6694,88.4711,88.4835,11900.0
2012-11-16 10:55:00,142.81,142.81,142.6,142.62,14100.0,88.4835,88.4835,88.3534,88.3658,14100.0
2012-11-16 11:00:00,142.62,142.95,142.59,142.66,24100.0,88.3658,88.5702,88.3472,88.3906,24100.0
2012-11-16 11:05:00,142.66,143.02,142.61,142.98,12600.0,88.3906,88.6136,88.3596,88.5888,12600.0
2012-11-16 11:10:00,143.03,143.14,142.89,142.95,8800.0,88.6198,88.688,88.5331,88.5702,8800.0
2012-11-16 11:15:00,142.89,142.94,142.76,142.76,7500.0,88.5331,88.564,88.4525,88.4525,7500.0
2012-11-16 11:20:00,142.8,142.85,142.74,142.78,8200.0,88.4773,88.5083,88.4401,88.4649,8200.0
2012-11-16 11:25:00,142.74,142.83,142.7,142.74,9400.0,88.4401,88.4959,88.4153,88.4401,9400.0
2012-11-16 11:30:00,142.68,142.77,142.65,142.65,7900.0,88.4029,88.4587,88.3844,88.3844,7900.0
2012-11-16 11:35:00,142.67,142.82,142.63,142.8,8500.0,88.3968,88.4897,88.372,88.4773,8500.0
2012-11-16 11:40:00,142.79,143.48,142.6,143.16,21800.0,88.4711,88.8986,88.3534,88.7004,21800.0
2012-11-16 11:45:00,143.2,143.25,142.86,143.12,14600.0,88.7251,88.7561,88.5145,88.6756,14600.0
2012-11-16 11:50:00,143.14,143.4,143.04,143.09,25300.0,88.688,88.8491,88.626,88.657,25300.0
2012-11-16 11:55:00,143.12,143.36,143.12,143.35,9500.0,88.6756,88.8243,88.6756,88.8181,9500.0
2012-11-16 12:00:00,143.46,143.53,143.32,143.34,7300.0,88.8862,88.9296,88.7995,88.8119,7300.0
2012-11-16 12:05:00,143.33,143.33,142.97,143.17,11300.0,88.8057,88.8057,88.5826,88.7065,11300.0
2012-11-16 12:10:00,143.08,143.35,143.08,143.28,4800.0,88.6508,88.8181,88.6508,88.7747,4800.0
2012-11-16 12:15:00,143.2,143.27,143.01,143.24,8300.0,88.7251,88.7685,88.6074,88.7499,8300.0
2012-11-16 12:20:00,143.26,143.26,143.02,143.08,8700.0,88.7623,88.7623,88.6136,88.6508,8700.0
2012-11-16 12:25:00,143.11,143.21,143.06,143.18,6800.0,88.6694,88.7313,88.6384,88.7127,6800.0
2012-11-16 12:30:00,143.15,143.4,143.15,143.37,3100.0,88.6942,88.8491,88.6942,88.8305,3100.0
2012-11-16 12:35:00,143.36,143.5,143.34,143.35,3700.0,88.8243,88.911,88.8119,88.8181,3700.0
2012-11-16 12:40:00,143.41,143.54,143.41,143.45,3500.0,88.8552,88.9358,88.8552,88.88,3500.0
2012-11-16 12:45:00,143.4,143.53,143.4,143.49,4700.0,88.8491,88.9296,88.8491,88.9048,4700.0
2012-11-16 12:50:00,143.51,143.56,143.27,143.28,5200.0,88.9172,88.9482,88.7685,88.7747,5200.0
2012-11-16 12:55:00,143.37,143.37,143.27,143.27,1900.0,88.8305,88.8305,88.7685,88.7685,1900.0
2012-11-16 13:00:00,143.34,143.36,143.22,143.29,9100.0,88.8119,88.8243,88.7375,88.7809,9100.0
2012-11-16 13:05:00,143.26,143.37,143.26,143.33,7100.0,88.7623,88.8305,88.7623,88.8057,7100.0
2012-11-16 13:10:00,143.35,143.36,143.29,143.29,2400.0,88.8181,88.8243,88.7809,88.7809,2400.0
2012-11-16 13:15:00,143.31,143.39,143.26,143.29,6800.0,88.7933,88.8429,88.7623,88.7809,6800.0
2012-11-16 13:20:00,143.23,143.38,143.23,143.34,8900.0,88.7437,88.8367,88.7437,88.8119,8900.0
2012-11-16 13:25:00,143.33,143.4,143.3,143.4,4100.0,88.8057,88.8491,88.7871,88.8491,4100.0
2012-11-16 13:30:00,143.36,143.4,143.29,143.3,13500.0,88.8243,88.8491,88.7809,88.7871,13500.0
2012-11-16 13:35:00,143.3,143.4,143.29,143.34,4900.0,88.7871,88.8491,88.7809,88.8119,4900.0
2012-11-16 13:40:00,143.39,143.39,143.27,143.36,3300.0,88.8429,88.8429,88.7685,88.8243,3300.0
2012-11-16 13:45:00,143.37,143.37,143.31,143.31,3400.0,88.8305,88.8305,88.7933,88.7933,3400.0
2012-11-16 13:50:00,143.28,143.56,143.27,143.42,16200.0,88.7747,88.9482,88.7685,88.8614,16200.0
2012-11-16 13:55:00,143.45,143.46,143.36,143.41,3000.0,88.88,88.8862,88.8243,88.8552,3000.0
2012-11-16 14:00:00,143.45,143.46,143.33,143.33,1600.0,88.88,88.8862,88.8057,88.8057,1600.0
2012-11-16 14:05:00,143.38,143.5,143.28,143.5,6000.0,88.8367,88.911,88.7747,88.911,6000.0
2012-11-16 14:10:00,143.5,143.5,143.28,143.29,9000.0,88.911,88.911,88.7747,88.7809,9000.0
2012-11-16 14:15:00,143.28,143.28,142.97,142.98,8900.0,88.7747,88.7747,88.5826,88.5888,8900.0
2012-11-16 14:20:00,143.02,143.04,142.76,142.76,12200.0,88.6136,88.626,88.4525,88.4525,12200.0
2012-11-16 14:25:00,142.75,142.84,142.71,142.76,5300.0,88.4463,88.5021,88.4215,88.4525,5300.0
2012-11-16 14:30:00,142.73,142.79,142.52,142.69,18600.0,88.4339,88.4711,88.3038,88.4091,18600.0
2012-11-16 14:35:00,142.7,142.71,142.64,142.67,4900.0,88.4153,88.4215,88.3782,88.3968,4900.0
2012-11-16 14:40:00,142.68,143.0,142.67,142.92,12300.0,88.4029,88.6012,88.3968,88.5517,12300.0
2012-11-16 14:45:00,142.87,143.0,142.87,142.91,5300.0,88.5207,88.6012,88.5207,88.5455,5300.0
2012-11-16 14:50:00,142.97,143.02,142.89,143.01,9100.0,88.5826,88.6136,88.5331,88.6074,9100.0
2012-11-16 14:55:00,143.02,143.12,142.99,143.03,5600.0,88.6136,88.6756,88.595,88.6198,5600.0
2012-11-16 15:00:00,143.05,143.05,142.95,142.98,6700.0,88.6322,88.6322,88.5702,88.5888,6700.0
2012-11-16 15:05:00,142.97,143.05,142.93,143.03,5100.0,88.5826,88.6322,88.5578,88.6198,5100.0
2012-11-16 15:10:00,143.04,143.13,142.96,143.13,11200.0,88.626,88.6818,88.5764,88.6818,11200.0
2012-11-16 15:15:00,143.15,143.27,143.15,143.23,7300.0,88.6942,88.7685,88.6942,88.7437,7300.0
2012-11-16 15:20:00,143.27,143.51,143.27,143.42,16800.0,88.7685,88.9172,88.7685,88.8614,16800.0
2012-11-16 15:25:00,143.42,143.47,143.38,143.42,9600.0,88.8614,88.8924,88.8367,88.8614,9600.0
2012-11-16 15:30:00,143.43,143.53,143.42,143.49,13600.0,88.8676,88.9296,88.8614,88.9048,13600.0
2012-11-16 15:35:00,143.54,143.55,143.34,143.53,11600.0,88.9358,88.942,88.8119,88.9296,11600.0
2012-11-16 15:40:00,143.49,143.73,143.45,143.7,16600.0,88.9048,89.0535,88.88,89.0349,16600.0
2012-11-16 15:45:00,143.73,143.8,143.33,143.39,29300.0,89.0535,89.0969,88.8057,88.8429,29300.0
2012-11-16 15:50:00,143.43,143.72,143.4,143.66,20500.0,88.8676,89.0473,88.8491,89.0101,20500.0
2012-11-16 15:55:00,143.68,143.91,143.65,143.81,52500.0,89.0225,89.165,89.004,89.1031,52500.0
2012-11-19 09:30:00,145.04,146.29,144.44,146.18,32400.0,89.8652,90.6397,89.4934,90.5715,32400.0
2012-11-19 09:35:00,146.42,146.73,146.25,146.32,16300.0,90.7202,90.9123,90.6149,90.6583,16300.0
2012-11-19 09:40:00,146.26,146.3,145.77,145.86,15500.0,90.6211,90.6459,90.3175,90.3732,15500.0
2012-11-19 09:45:00,145.87,145.95,145.6,145.79,7100.0,90.3794,90.429,90.2121,90.3299,7100.0
2012-11-19 09:50:00,145.77,145.96,145.76,145.9,7700.0,90.3175,90.4352,90.3113,90.398,7700.0
2012-11-19 09:55:00,145.95,145.97,145.75,145.79,7100.0,90.429,90.4414,90.3051,90.3299,7100.0
2012-11-19 10:00:00,145.9,146.01,145.79,145.82,3300.0,90.398,90.4662,90.3299,90.3485,3300.0
2012-11-19 10:05:00,145.85,145.9,145.55,145.58,9300.0,90.367,90.398,90.1812,90.1998,9300.0
2012-11-19 10:10:00,145.54,145.76,145.54,145.69,4400.0,90.175,90.3113,90.175,90.2679,4400.0
2012-11-19 10:15:00,145.68,145.73,145.58,145.68,13200.0,90.2617,90.2927,90.1998,90.2617,13200.0
2012-11-19 10:20:00,145.64,145.94,145.61,145.63,32600.0,90.2369,90.4228,90.2183,90.2307,32600.0
2012-11-19 10:25:00,145.54,145.76,145.21,145.42,16100.0,90.175,90.3113,89.9705,90.1006,16100.0
2012-11-19 10:30:00,145.43,145.57,145.25,145.29,6500.0,90.1068,90.1936,89.9953,90.0201,6500.0
2012-11-19 10:35:00,145.21,145.31,145.16,145.22,5400.0,89.9705,90.0325,89.9395,89.9767,5400.0
2012-11-19 10:40:00,145.15,145.23,145.05,145.05,3700.0,89.9333,89.9829,89.8714,89.8714,3700.0
2012-11-19 10:45:00,145.08,145.08,144.88,144.98,11200.0,89.89,89.89,89.766,89.828,11200.0
2012-11-19 10:50:00,145.02,145.21,144.97,145.19,4700.0,89.8528,89.9705,89.8218,89.9581,4700.0
2012-11-19 10:55:00,145.19,145.29,145.0,145.0,6500.0,89.9581,90.0201,89.8404,89.8404,6500.0
2012-11-19 11:00:00,145.03,145.15,144.85,144.9,6300.0,89.859,89.9333,89.7475,89.7784,6300.0
2012-11-19 11:05:00,144.96,145.1,144.72,144.74,8300.0,89.8156,89.9024,89.6669,89.6793,8300.0
2012-11-19 11:10:00,144.8,145.0,144.6,144.95,5300.0,89.7165,89.8404,89.5926,89.8094,5300.0
2012-11-19 11:15:00,144.96,145.03,144.75,144.75,5500.0,89.8156,89.859,89.6855,89.6855,5500.0
2012-11-19 11:20:00,144.85,144.89,144.72,144.89,2900.0,89.7475,89.7722,89.6669,89.7722,2900.0
2012-11-19 11:25:00,144.81,144.88,144.75,144.79,3100.0,89.7227,89.766,89.6855,89.7103,3100.0
2012-11-19 11:30:00,144.84,144.88,144.69,144.7,4200.0,89.7413,89.766,89.6483,89.6545,4200.0
2012-11-19 11:35:00,144.71,144.88,144.7,144.82,2800.0,89.6607,89.766,89.6545,89.7289,2800.0
2012-11-19 11:40:00,144.88,144.9,144.82,144.86,1100.0,89.766,89.7784,89.7289,89.7537,1100.0
2012-11-19 11:45:00,144.83,144.83,144.74,144.74,1800.0,89.7351,89.7351,89.6793,89.6793,1800.0
2012-11-19 11:50:00,144.79,144.86,144.75,144.82,1700.0,89.7103,89.7537,89.6855,89.7289,1700.0
2012-11-19 11:55:00,144.93,145.21,144.92,145.1,2400.0,89.797,89.9705,89.7908,89.9024,2400.0
2012-11-19 12:00:00,145.18,145.36,145.17,145.27,2200.0,89.9519,90.0634,89.9457,90.0077,2200.0
2012-11-19 12:05:00,145.33,145.33,145.11,145.12,2800.0,90.0449,90.0449,89.9086,89.9147,2800.0
2012-11-19 12:10:00,145.16,145.23,145.03,145.13,2900.0,89.9395,89.9829,89.859,89.9209,2900.0
2012-11-19 12:15:00,145.06,145.06,144.88,144.98,3100.0,89.8776,89.8776,89.766,89.828,3100.0
2012-11-19 12:20:00,145.01,145.13,144.98,145.09,3400.0,89.8466,89.9209,89.828,89.8962,3400.0
2012-11-19 12:25:00,145.09,145.15,145.01,145.02,4400.0,89.8962,89.9333,89.8466,89.8528,4400.0
2012-11-19 12:30:00,145.1,145.15,145.08,145.08,300.0,89.9024,89.9333,89.89,89.89,300.0
2012-11-19 12:35:00,145.13,145.23,145.13,145.23,1500.0,89.9209,89.9829,89.9209,89.9829,1500.0
2012-11-19 12:40:00,145.17,145.23,145.17,145.18,2600.0,89.9457,89.9829,89.9457,89.9519,2600.0
2012-11-19 12:45:00,145.22,145.33,145.01,145.01,7200.0,89.9767,90.0449,89.8466,89.8466,7200.0
2012-11-19 12:50:00,145.0,145.0,144.9,144.91,2100.0,89.8404,89.8404,89.7784,89.7846,2100.0
2012-11-19 12:55:00,144.91,144.99,144.87,144.97,3700.0,89.7846,89.8342,89.7598,89.8218,3700.0
2012-11-19 13:00:00,144.93,145.0,144.92,144.99,3100.0,89.797,89.8404,89.7908,89.8342,3100.0
2012-11-19 13:05:00,144.99,145.0,144.89,144.89,2200.0,89.8342,89.8404,89.7722,89.7722,2200.0
2012-11-19 13:10:00,144.94,145.0,144.9,144.9,2400.0,89.8032,89.8404,89.7784,89.7784,2400.0
2012-11-19 13:15:00,144.83,144.83,144.76,144.76,1000.0,89.7351,89.7351,89.6917,89.6917,1000.0
2012-11-19 13:20:00,144.63,144.91,144.63,144.88,3900.0,89.6111,89.7846,89.6111,89.766,3900.0
2012-11-19 13:25:00,144.92,145.09,144.9,145.09,3000.0,89.7908,89.8962,89.7784,89.8962,3000.0
2012-11-19 13:30:00,145.07,145.09,144.89,144.92,14800.0,89.8838,89.8962,89.7722,89.7908,14800.0
2012-11-19 13:35:00,144.93,144.93,144.78,144.78,4400.0,89.797,89.797,89.7041,89.7041,4400.0
2012-11-19 13:40:00,144.73,144.8,144.57,144.63,3500.0,89.6731,89.7165,89.574,89.6111,3500.0
2012-11-19 13:45:00,144.62,144.63,144.46,144.52,3300.0,89.605,89.6111,89.5058,89.543,3300.0
2012-11-19 13:50:00,144.58,144.66,144.58,144.66,1000.0,89.5802,89.6297,89.5802,89.6297,1000.0
2012-11-19 13:55:00,144.63,144.67,144.47,144.54,5000.0,89.6111,89.6359,89.512,89.5554,5000.0
2012-11-19 14:00:00,144.52,144.65,144.48,144.62,3300.0,89.543,89.6235,89.5182,89.605,3300.0
2012-11-19 14:05:00,144.66,144.68,144.59,144.68,2700.0,89.6297,89.6421,89.5864,89.6421,2700.0
2012-11-19 14:10:00,144.64,144.64,144.56,144.61,2200.0,89.6173,89.6173,89.5678,89.5988,2200.0
2012-11-19 14:15:00,144.67,144.84,144.67,144.84,1500.0,89.6359,89.7413,89.6359,89.7413,1500.0
2012-11-19 14:20:00,144.81,144.84,144.75,144.79,3900.0,89.7227,89.7413,89.6855,89.7103,3900.0
2012-11-19 14:25:00,144.79,144.81,144.75,144.75,4000.0,89.7103,89.7227,89.6855,89.6855,4000.0
2012-11-19 14:30:00,144.74,144.76,144.66,144.69,4600.0,89.6793,89.6917,89.6297,89.6483,4600.0
2012-11-19 14:35:00,144.7,144.74,144.63,144.69,3800.0,89.6545,89.6793,89.6111,89.6483,3800.0
2012-11-19 14:40:00,144.71,144.84,144.65,144.84,3300.0,89.6607,89.7413,89.6235,89.7413,3300.0
2012-11-19 14:45:00,144.83,145.06,144.82,145.05,5800.0,89.7351,89.8776,89.7289,89.8714,5800.0
2012-11-19 14:50:00,145.04,145.07,144.84,144.86,10200.0,89.8652,89.8838,89.7413,89.7537,10200.0
2012-11-19 14:55:00,144.86,144.92,144.75,144.77,8200.0,89.7537,89.7908,89.6855,89.6979,8200.0
2012-11-19 15:00:00,144.72,144.8,144.67,144.7,5300.0,89.6669,89.7165,89.6359,89.6545,5300.0
2012-11-19 15:05:00,144.68,144.74,144.59,144.68,4000.0,89.6421,89.6793,89.5864,89.6421,4000.0
2012-11-19 15:10:00,144.71,144.9,144.66,144.84,6700.0,89.6607,89.7784,89.6297,89.7413,6700.0
2012-11-19 15:15:00,144.84,144.9,144.68,144.68,5800.0,89.7413,89.7784,89.6421,89.6421,5800.0
2012-11-19 15:20:00,144.73,144.74,144.57,144.68,14200.0,89.6731,89.6793,89.574,89.6421,14200.0
2012-11-19 15:25:00,144.67,144.67,144.56,144.59,3600.0,89.6359,89.6359,89.5678,89.5864,3600.0
2012-11-19 15:30:00,144.61,144.71,144.55,144.69,9000.0,89.5988,89.6607,89.5616,89.6483,9000.0
2012-11-19 15:35:00,144.74,144.77,144.68,144.7,13300.0,89.6793,89.6979,89.6421,89.6545,13300.0
2012-11-19 15:40:00,144.69,144.78,144.66,144.75,14900.0,89.6483,89.7041,89.6297,89.6855,14900.0
2012-11-19 15:45:00,144.78,144.96,144.74,144.91,24100.0,89.7041,89.8156,89.6793,89.7846,24100.0
2012-11-19 15:50:00,144.91,145.21,144.85,145.2,21000.0,89.7846,89.9705,89.7475,89.9643,21000.0
2012-11-19 15:55:00,145.2,145.28,144.88,144.99,54900.0,89.9643,90.0139,89.766,89.8342,54900.0
2012-11-20 09:30:00,144.42,144.56,143.05,144.0,16200.0,89.481,89.5678,88.6322,89.2208,16200.0
2012-11-20 09:35:00,144.0,144.07,143.71,143.96,16800.0,89.2208,89.2642,89.0411,89.196,16800.0
2012-11-20 09:40:00,143.96,143.99,143.54,143.54,14200.0,89.196,89.2146,88.9358,88.9358,14200.0
2012-11-20 09:45:00,143.55,143.55,143.06,143.07,20400.0,88.942,88.942,88.6384,88.6446,20400.0
2012-11-20 09:50:00,143.13,143.31,143.11,143.26,20200.0,88.6818,88.7933,88.6694,88.7623,20200.0
2012-11-20 09:55:00,143.29,143.69,143.25,143.55,13000.0,88.7809,89.0287,88.7561,88.942,13000.0
2012-11-20 10:00:00,143.55,144.0,143.44,143.8,11100.0,88.942,89.2208,88.8738,89.0969,11100.0
2012-11-20 10:05:00,143.76,143.86,143.53,143.54,13600.0,89.0721,89.1341,88.9296,88.9358,13600.0
2012-11-20 10:10:00,143.53,144.01,143.53,144.01,11300.0,88.9296,89.227,88.9296,89.227,11300.0
2012-11-20 10:15:00,144.01,144.12,143.85,143.91,5800.0,89.227,89.2952,89.1279,89.165,5800.0
2012-11-20 10:20:00,143.92,144.03,143.79,143.85,6000.0,89.1712,89.2394,89.0907,89.1279,6000.0
2012-11-20 10:25:00,143.93,143.94,143.74,143.74,7000.0,89.1774,89.1836,89.0597,89.0597,7000.0
2012-11-20 10:30:00,143.74,143.82,143.65,143.71,14800.0,89.0597,89.1093,89.004,89.0411,14800.0
2012-11-20 10:35:00,143.75,144.09,143.7,144.02,4800.0,89.0659,89.2766,89.0349,89.2332,4800.0
2012-11-20 10:40:00,144.02,144.02,143.81,143.95,5000.0,89.2332,89.2332,89.1031,89.1898,5000.0
2012-11-20 10:45:00,143.94,144.17,143.87,144.05,7900.0,89.1836,89.3261,89.1403,89.2518,7900.0
2012-11-20 10:50:00,143.99,143.99,143.66,143.78,11300.0,89.2146,89.2146,89.0101,89.0845,11300.0
2012-11-20 10:55:00,143.81,143.99,143.71,143.99,6300.0,89.1031,89.2146,89.0411,89.2146,6300.0
2012-11-20 11:00:00,144.03,144.03,143.66,143.76,15600.0,89.2394,89.2394,89.0101,89.0721,15600.0
2012-11-20 11:05:00,143.79,143.9,143.65,143.72,9100.0,89.0907,89.1588,89.004,89.0473,9100.0
2012-11-20 11:10:00,143.75,143.82,143.61,143.65,5300.0,89.0659,89.1093,88.9792,89.004,5300.0
2012-11-20 11:15:00,143.72,143.73,143.61,143.69,4900.0,89.0473,89.0535,88.9792,89.0287,4900.0
2012-11-20 11:20:00,143.75,144.24,143.75,144.18,6400.0,89.0659,89.3695,89.0659,89.3323,6400.0
2012-11-20 11:25:00,144.19,144.19,143.88,143.89,8200.0,89.3385,89.3385,89.1465,89.1527,8200.0
2012-11-20 11:30:00,143.94,144.06,143.88,143.88,7700.0,89.1836,89.258,89.1465,89.1465,7700.0
2012-11-20 11:35:00,143.86,143.95,143.84,143.95,6900.0,89.1341,89.1898,89.1217,89.1898,6900.0
2012-11-20 11:40:00,143.94,144.14,143.94,144.1,8000.0,89.1836,89.3075,89.1836,89.2828,8000.0
2012-11-20 11:45:00,144.1,144.16,143.89,143.96,4700.0,89.2828,89.3199,89.1527,89.196,4700.0
2012-11-20 11:50:00,143.96,144.02,143.7,143.97,24900.0,89.196,89.2332,89.0349,89.2022,24900.0
2012-11-20 11:55:00,144.03,144.12,143.84,144.07,4200.0,89.2394,89.2952,89.1217,89.2642,4200.0
2012-11-20 12:00:00,144.13,144.13,143.88,143.88,2600.0,89.3014,89.3014,89.1465,89.1465,2600.0
2012-11-20 12:05:00,143.92,144.19,143.92,144.03,18200.0,89.1712,89.3385,89.1712,89.2394,18200.0
2012-11-20 12:10:00,144.03,144.27,144.03,144.14,8500.0,89.2394,89.3881,89.2394,89.3075,8500.0
2012-11-20 12:15:00,144.13,144.13,143.91,144.0,12200.0,89.3014,89.3014,89.165,89.2208,12200.0
2012-11-20 12:20:00,144.02,144.06,143.78,144.03,29700.0,89.2332,89.258,89.0845,89.2394,29700.0
2012-11-20 12:25:00,143.93,144.08,143.93,144.08,3200.0,89.1774,89.2704,89.1774,89.2704,3200.0
2012-11-20 12:30:00,144.11,144.17,144.07,144.14,4400.0,89.289,89.3261,89.2642,89.3075,4400.0
2012-11-20 12:35:00,144.12,144.2,143.98,144.05,7000.0,89.2952,89.3447,89.2084,89.2518,7000.0
2012-11-20 12:40:00,144.05,144.2,144.01,144.14,4800.0,89.2518,89.3447,89.227,89.3075,4800.0
2012-11-20 12:45:00,144.14,144.19,143.99,144.17,6000.0,89.3075,89.3385,89.2146,89.3261,6000.0
2012-11-20 12:50:00,144.13,144.19,143.98,144.14,7100.0,89.3014,89.3385,89.2084,89.3075,7100.0
2012-11-20 12:55:00,144.19,144.23,144.07,144.13,4100.0,89.3385,89.3633,89.2642,89.3014,4100.0
2012-11-20 13:00:00,144.14,144.16,143.9,143.9,2600.0,89.3075,89.3199,89.1588,89.1588,2600.0
2012-11-20 13:05:00,143.92,143.95,143.83,143.83,12500.0,89.1712,89.1898,89.1155,89.1155,12500.0
2012-11-20 13:10:00,143.81,143.81,143.24,143.61,7700.0,89.1031,89.1031,88.7499,88.9792,7700.0
2012-11-20 13:15:00,143.64,143.88,143.64,143.88,1400.0,88.9978,89.1465,88.9978,89.1465,1400.0
2012-11-20 13:20:00,143.87,143.94,143.75,143.75,1800.0,89.1403,89.1836,89.0659,89.0659,1800.0
2012-11-20 13:25:00,143.63,143.68,143.26,143.26,3200.0,88.9916,89.0225,88.7623,88.7623,3200.0
2012-11-20 13:30:00,143.23,143.52,143.13,143.45,10000.0,88.7437,88.9234,88.6818,88.88,10000.0
2012-11-20 13:35:00,143.45,143.61,143.35,143.51,4900.0,88.88,88.9792,88.8181,88.9172,4900.0
2012-11-20 13:40:00,143.58,143.75,143.48,143.48,6600.0,88.9606,89.0659,88.8986,88.8986,6600.0
2012-11-20 13:45:00,143.46,143.55,143.4,143.4,9800.0,88.8862,88.942,88.8491,88.8491,9800.0
2012-11-20 13:50:00,143.43,143.53,143.43,143.44,4800.0,88.8676,88.9296,88.8676,88.8738,4800.0
2012-11-20 13:55:00,143.44,143.64,143.4,143.47,8900.0,88.8738,88.9978,88.8491,88.8924,8900.0
2012-11-20 14:00:00,143.57,143.68,143.52,143.66,11600.0,88.9544,89.0225,88.9234,89.0101,11600.0
2012-11-20 14:05:00,143.7,143.9,143.7,143.8,12700.0,89.0349,89.1588,89.0349,89.0969,12700.0
2012-11-20 14:10:00,143.84,144.07,143.84,143.88,2600.0,89.1217,89.2642,89.1217,89.1465,2600.0
2012-11-20 14:15:00,143.86,144.14,143.86,143.98,9800.0,89.1341,89.3075,89.1341,89.2084,9800.0
2012-11-20 14:20:00,144.02,144.19,143.98,143.98,9600.0,89.2332,89.3385,89.2084,89.2084,9600.0
2012-11-20 14:25:00,144.03,144.17,144.03,144.17,7300.0,89.2394,89.3261,89.2394,89.3261,7300.0
2012-11-20 14:30:00,144.13,144.18,144.08,144.1,4100.0,89.3014,89.3323,89.2704,89.2828,4100.0
2012-11-20 14:35:00,144.09,144.13,143.97,144.05,7200.0,89.2766,89.3014,89.2022,89.2518,7200.0
2012-11-20 14:40:00,144.0,144.05,143.84,143.92,4600.0,89.2208,89.2518,89.1217,89.1712,4600.0
2012-11-20 14:45:00,143.92,144.19,143.85,144.15,8700.0,89.1712,89.3385,89.1279,89.3137,8700.0
2012-11-20 14:50:00,144.08,144.53,144.08,144.46,12000.0,89.2704,89.5492,89.2704,89.5058,12000.0
2012-11-20 14:55:00,144.47,144.5,144.35,144.36,20500.0,89.512,89.5306,89.4377,89.4439,20500.0
2012-11-20 15:00:00,144.36,144.58,144.36,144.58,9500.0,89.4439,89.5802,89.4439,89.5802,9500.0
2012-11-20 15:05:00,144.57,144.61,144.46,144.46,11300.0,89.574,89.5988,89.5058,89.5058,11300.0
2012-11-20 15:10:00,144.46,144.62,144.46,144.48,7000.0,89.5058,89.605,89.5058,89.5182,7000.0
2012-11-20 15:15:00,144.51,144.53,144.42,144.51,9000.0,89.5368,89.5492,89.481,89.5368,9000.0
2012-11-20 15:20:00,144.54,144.56,144.26,144.31,12800.0,89.5554,89.5678,89.3819,89.4129,12800.0
2012-11-20 15:25:00,144.31,144.34,144.15,144.16,12900.0,89.4129,89.4315,89.3137,89.3199,12900.0
2012-11-20 15:30:00,144.21,144.37,144.17,144.25,15800.0,89.3509,89.4501,89.3261,89.3757,15800.0
2012-11-20 15:35:00,144.23,144.29,144.04,144.06,21600.0,89.3633,89.4005,89.2456,89.258,21600.0
2012-11-20 15:40:00,144.09,144.19,144.07,144.09,16300.0,89.2766,89.3385,89.2642,89.2766,16300.0
2012-11-20 15:45:00,144.09,144.28,144.09,144.13,37400.0,89.2766,89.3943,89.2766,89.3014,37400.0
2012-11-20 15:50:00,144.14,144.38,144.08,144.38,35500.0,89.3075,89.4563,89.2704,89.4563,35500.0
2012-11-20 15:55:00,144.36,144.53,144.17,144.52,59100.0,89.4439,89.5492,89.3261,89.543,59100.0
2012-11-21 09:30:00,144.87,144.87,144.27,144.27,8000.0,89.7598,89.7598,89.3881,89.3881,8000.0
2012-11-21 09:35:00,144.45,144.84,144.39,144.5,3200.0,89.4996,89.7413,89.4624,89.5306,3200.0
2012-11-21 09:40:00,144.69,144.69,143.86,144.11,5300.0,89.6483,89.6483,89.1341,89.289,5300.0
2012-11-21 09:45:00,144.2,144.89,144.19,144.89,4100.0,89.3447,89.7722,89.3385,89.7722,4100.0
2012-11-21 09:50:00,144.96,144.97,144.5,144.55,6400.0,89.8156,89.8218,89.5306,89.5616,6400.0
2012-11-21 09:55:00,144.5,144.62,144.27,144.37,3700.0,89.5306,89.605,89.3881,89.4501,3700.0
2012-11-21 10:00:00,144.6,144.6,144.38,144.47,1500.0,89.5926,89.5926,89.4563,89.512,1500.0
2012-11-21 10:05:00,144.43,144.47,144.13,144.28,3700.0,89.4872,89.512,89.3014,89.3943,3700.0
2012-11-21 10:10:00,144.42,144.67,144.36,144.56,4700.0,89.481,89.6359,89.4439,89.5678,4700.0
2012-11-21 10:15:00,144.45,144.56,144.4,144.47,1500.0,89.4996,89.5678,89.4686,89.512,1500.0
2012-11-21 10:20:00,144.48,144.6,144.4,144.51,5500.0,89.5182,89.5926,89.4686,89.5368,5500.0
2012-11-21 10:25:00,144.49,144.78,144.39,144.58,5200.0,89.5244,89.7041,89.4624,89.5802,5200.0
2012-11-21 10:30:00,144.53,144.53,144.37,144.44,2300.0,89.5492,89.5492,89.4501,89.4934,2300.0
2012-11-21 10:35:00,144.41,144.74,144.38,144.7,5700.0,89.4748,89.6793,89.4563,89.6545,5700.0
2012-11-21 10:40:00,144.66,144.68,144.38,144.49,1900.0,89.6297,89.6421,89.4563,89.5244,1900.0
2012-11-21 10:45:00,144.43,144.43,144.21,144.22,2600.0,89.4872,89.4872,89.3509,89.3571,2600.0
2012-11-21 10:50:00,144.22,144.3,144.12,144.12,1600.0,89.3571,89.4067,89.2952,89.2952,1600.0
2012-11-21 10:55:00,144.12,144.17,143.78,143.83,3200.0,89.2952,89.3261,89.0845,89.1155,3200.0
2012-11-21 11:00:00,143.79,143.91,143.7,143.75,7500.0,89.0907,89.165,89.0349,89.0659,7500.0
2012-11-21 11:05:00,143.82,143.96,143.69,143.96,9300.0,89.1093,89.196,89.0287,89.196,9300.0
2012-11-21 11:10:00,143.96,144.12,143.94,144.12,1200.0,89.196,89.2952,89.1836,89.2952,1200.0
2012-11-21 11:15:00,144.16,144.16,144.07,144.08,2200.0,89.3199,89.3199,89.2642,89.2704,2200.0
2012-11-21 11:20:00,144.02,144.04,143.8,143.81,2100.0,89.2332,89.2456,89.0969,89.1031,2100.0
2012-11-21 11:25:00,143.75,143.94,143.66,143.93,5500.0,89.0659,89.1836,89.0101,89.1774,5500.0
2012-11-21 11:30:00,144.01,144.21,144.01,144.21,1500.0,89.227,89.3509,89.227,89.3509,1500.0
2012-11-21 11:35:00,144.22,144.25,144.18,144.24,2900.0,89.3571,89.3757,89.3323,89.3695,2900.0
2012-11-21 11:40:00,144.23,144.5,144.17,144.5,2900.0,89.3633,89.5306,89.3261,89.5306,2900.0
2012-11-21 11:45:00,144.42,144.43,144.28,144.28,1600.0,89.481,89.4872,89.3943,89.3943,1600.0
2012-11-21 11:50:00,144.22,144.36,144.11,144.18,2400.0,89.3571,89.4439,89.289,89.3323,2400.0
2012-11-21 11:55:00,144.15,144.2,144.03,144.03,2300.0,89.3137,89.3447,89.2394,89.2394,2300.0
2012-11-21 12:00:00,144.05,144.09,144.0,144.0,1900.0,89.2518,89.2766,89.2208,89.2208,1900.0
2012-11-21 12:05:00,144.09,144.11,144.02,144.04,2600.0,89.2766,89.289,89.2332,89.2456,2600.0
2012-11-21 12:10:00,143.99,144.06,143.98,144.0,2500.0,89.2146,89.258,89.2084,89.2208,2500.0
2012-11-21 12:15:00,144.05,144.05,143.87,143.88,2800.0,89.2518,89.2518,89.1403,89.1465,2800.0
2012-11-21 12:20:00,143.88,144.05,143.85,144.01,2500.0,89.1465,89.2518,89.1279,89.227,2500.0
2012-11-21 12:25:00,144.05,144.22,144.02,144.06,6000.0,89.2518,89.3571,89.2332,89.258,6000.0
2012-11-21 12:30:00,144.05,144.27,144.05,144.27,700.0,89.2518,89.3881,89.2518,89.3881,700.0
2012-11-21 12:35:00,144.23,144.36,144.22,144.36,1600.0,89.3633,89.4439,89.3571,89.4439,1600.0
2012-11-21 12:40:00,144.41,144.5,144.33,144.49,2000.0,89.4748,89.5306,89.4253,89.5244,2000.0
2012-11-21 12:45:00,144.54,144.54,144.4,144.41,1100.0,89.5554,89.5554,89.4686,89.4748,1100.0
2012-11-21 12:50:00,144.4,144.4,144.21,144.21,1600.0,89.4686,89.4686,89.3509,89.3509,1600.0
2012-11-21 12:55:00,144.22,144.22,143.95,143.99,2500.0,89.3571,89.3571,89.1898,89.2146,2500.0
2012-11-21 13:00:00,143.95,144.06,143.94,144.06,1600.0,89.1898,89.258,89.1836,89.258,1600.0
2012-11-21 13:05:00,144.11,144.17,144.04,144.09,3300.0,89.289,89.3261,89.2456,89.2766,3300.0
2012-11-21 13:10:00,144.08,144.19,144.07,144.07,1700.0,89.2704,89.3385,89.2642,89.2642,1700.0
2012-11-21 13:15:00,144.08,144.08,144.02,144.02,2300.0,89.2704,89.2704,89.2332,89.2332,2300.0
2012-11-21 13:20:00,144.05,144.1,143.99,143.99,3100.0,89.2518,89.2828,89.2146,89.2146,3100.0
2012-11-21 13:25:00,143.99,144.15,143.97,144.15,10200.0,89.2146,89.3137,89.2022,89.3137,10200.0
2012-11-21 13:30:00,144.15,144.21,144.08,144.21,9800.0,89.3137,89.3509,89.2704,89.3509,9800.0
2012-11-21 13:35:00,144.22,144.33,144.21,144.24,3600.0,89.3571,89.4253,89.3509,89.3695,3600.0
2012-11-21 13:40:00,144.28,144.28,143.98,144.06,4300.0,89.3943,89.3943,89.2084,89.258,4300.0
2012-11-21 13:45:00,144.06,144.07,143.97,144.04,3100.0,89.258,89.2642,89.2022,89.2456,3100.0
2012-11-21 13:50:00,143.99,144.16,143.97,144.16,2500.0,89.2146,89.3199,89.2022,89.3199,2500.0
2012-11-21 13:55:00,144.17,144.17,144.0,144.0,2700.0,89.3261,89.3261,89.2208,89.2208,2700.0
2012-11-21 14:00:00,144.05,144.12,144.0,144.05,2300.0,89.2518,89.2952,89.2208,89.2518,2300.0
2012-11-21 14:05:00,144.01,144.03,143.99,144.02,3300.0,89.227,89.2394,89.2146,89.2332,3300.0
2012-11-21 14:10:00,143.98,144.03,143.92,143.92,2600.0,89.2084,89.2394,89.1712,89.1712,2600.0
2012-11-21 14:15:00,143.93,144.09,143.92,144.03,6600.0,89.1774,89.2766,89.1712,89.2394,6600.0
2012-11-21 14:20:00,144.03,144.09,144.0,144.0,3200.0,89.2394,89.2766,89.2208,89.2208,3200.0
2012-11-21 14:25:00,144.01,144.01,143.85,143.88,5500.0,89.227,89.227,89.1279,89.1465,5500.0
2012-11-21 14:30:00,143.88,143.93,143.74,143.78,3300.0,89.1465,89.1774,89.0597,89.0845,3300.0
2012-11-21 14:35:00,143.81,144.01,143.81,143.99,3500.0,89.1031,89.227,89.1031,89.2146,3500.0
2012-11-21 14:40:00,144.0,144.19,144.0,144.14,2600.0,89.2208,89.3385,89.2208,89.3075,2600.0
2012-11-21 14:45:00,144.14,144.17,143.91,143.93,3300.0,89.3075,89.3261,89.165,89.1774,3300.0
2012-11-21 14:50:00,143.88,143.96,143.88,143.96,3500.0,89.1465,89.196,89.1465,89.196,3500.0
2012-11-21 14:55:00,143.98,144.01,143.87,143.87,3600.0,89.2084,89.227,89.1403,89.1403,3600.0
2012-11-21 15:00:00,143.88,144.27,143.88,144.24,4500.0,89.1465,89.3881,89.1465,89.3695,4500.0
2012-11-21 15:05:00,144.21,144.26,144.21,144.26,2200.0,89.3509,89.3819,89.3509,89.3819,2200.0
2012-11-21 15:10:00,144.3,144.3,144.13,144.14,2100.0,89.4067,89.4067,89.3014,89.3075,2100.0
2012-11-21 15:15:00,144.16,144.29,144.13,144.29,2600.0,89.3199,89.4005,89.3014,89.4005,2600.0
2012-11-21 15:20:00,144.29,144.29,144.11,144.16,13000.0,89.4005,89.4005,89.289,89.3199,13000.0
2012-11-21 15:25:00,144.16,144.16,143.95,144.02,6300.0,89.3199,89.3199,89.1898,89.2332,6300.0
2012-11-21 15:30:00,144.04,144.06,143.95,144.01,3800.0,89.2456,89.258,89.1898,89.227,3800.0
2012-11-21 15:35:00,144.04,144.09,143.95,144.04,4900.0,89.2456,89.2766,89.1898,89.2456,4900.0
2012-11-21 15:40:00,144.07,144.14,144.02,144.11,5000.0,89.2642,89.3075,89.2332,89.289,5000.0
2012-11-21 15:45:00,144.08,144.12,143.92,144.1,11800.0,89.2704,89.2952,89.1712,89.2828,11800.0
2012-11-21 15:50:00,144.08,144.1,143.94,144.02,12800.0,89.2704,89.2828,89.1836,89.2332,12800.0
2012-11-21 15:55:00,144.05,144.3,144.05,144.27,30200.0,89.2518,89.4067,89.2518,89.3881,30200.0
2012-11-23 09:30:00,144.89,145.1,144.82,144.92,3900.0,89.7722,89.9024,89.7289,89.7908,3900.0
2012-11-23 09:35:00,145.17,145.42,145.17,145.42,2700.0,89.9457,90.1006,89.9457,90.1006,2700.0
2012-11-23 09:40:00,145.44,145.58,145.31,145.31,5200.0,90.113,90.1998,90.0325,90.0325,5200.0
2012-11-23 09:45:00,145.29,145.29,144.94,144.94,3400.0,90.0201,90.0201,89.8032,89.8032,3400.0
2012-11-23 09:50:00,144.77,144.77,144.09,144.4,6100.0,89.6979,89.6979,89.2766,89.4686,6100.0
2012-11-23 09:55:00,144.41,144.88,144.41,144.88,1600.0,89.4748,89.766,89.4748,89.766,1600.0
2012-11-23 10:00:00,145.07,145.26,145.0,145.14,2200.0,89.8838,90.0015,89.8404,89.9271,2200.0
2012-11-23 10:05:00,145.15,145.27,145.09,145.2,4700.0,89.9333,90.0077,89.8962,89.9643,4700.0
2012-11-23 10:10:00,145.23,145.54,145.23,145.41,6500.0,89.9829,90.175,89.9829,90.0944,6500.0
2012-11-23 10:15:00,145.26,145.28,145.13,145.18,800.0,90.0015,90.0139,89.9209,89.9519,800.0
2012-11-23 10:20:00,145.24,145.42,145.23,145.38,3300.0,89.9891,90.1006,89.9829,90.0758,3300.0
2012-11-23 10:25:00,145.33,145.37,145.24,145.34,1900.0,90.0449,90.0696,89.9891,90.0511,1900.0
2012-11-23 10:30:00,145.33,145.51,145.33,145.38,2300.0,90.0449,90.1564,90.0449,90.0758,2300.0
2012-11-23 10:35:00,145.42,145.49,145.32,145.49,1700.0,90.1006,90.144,90.0387,90.144,1700.0
2012-11-23 10:40:00,145.51,145.63,145.33,145.33,7100.0,90.1564,90.2307,90.0449,90.0449,7100.0
2012-11-23 10:45:00,145.3,145.3,144.6,144.66,3300.0,90.0263,90.0263,89.5926,89.6297,3300.0
2012-11-23 10:50:00,144.58,144.64,144.54,144.54,3700.0,89.5802,89.6173,89.5554,89.5554,3700.0
2012-11-23 10:55:00,144.54,144.54,144.22,144.37,3000.0,89.5554,89.5554,89.3571,89.4501,3000.0
2012-11-23 11:00:00,144.46,144.73,144.38,144.71,1100.0,89.5058,89.6731,89.4563,89.6607,1100.0
2012-11-23 11:05:00,144.78,144.79,144.73,144.73,500.0,89.7041,89.7103,89.6731,89.6731,500.0
2012-11-23 11:10:00,144.59,144.76,144.59,144.72,700.0,89.5864,89.6917,89.5864,89.6669,700.0
2012-11-23 11:15:00,144.74,144.74,144.62,144.68,600.0,89.6793,89.6793,89.605,89.6421,600.0
2012-11-23 11:20:00,144.64,144.64,144.53,144.53,300.0,89.6173,89.6173,89.5492,89.5492,300.0
2012-11-23 11:25:00,144.59,144.64,144.46,144.64,1300.0,89.5864,89.6173,89.5058,89.6173,1300.0
2012-11-23 11:30:00,144.55,144.75,144.55,144.75,900.0,89.5616,89.6855,89.5616,89.6855,900.0
2012-11-23 11:35:00,144.84,145.05,144.84,145.05,1600.0,89.7413,89.8714,89.7413,89.8714,1600.0
2012-11-23 11:40:00,145.18,145.18,144.84,144.93,2200.0,89.9519,89.9519,89.7413,89.797,2200.0
2012-11-23 11:45:00,144.84,144.84,144.63,144.71,400.0,89.7413,89.7413,89.6111,89.6607,400.0
2012-11-23 11:50:00,144.66,144.78,144.66,144.76,1700.0,89.6297,89.7041,89.6297,89.6917,1700.0
2012-11-23 11:55:00,144.74,144.81,144.7,144.79,5600.0,89.6793,89.7227,89.6545,89.7103,5600.0
2012-11-23 12:00:00,144.88,145.04,144.64,144.65,16300.0,89.766,89.8652,89.6173,89.6235,16300.0
2012-11-23 12:05:00,144.63,144.7,144.48,144.66,1300.0,89.6111,89.6545,89.5182,89.6297,1300.0
2012-11-23 12:10:00,144.66,144.7,144.53,144.7,2400.0,89.6297,89.6545,89.5492,89.6545,2400.0
2012-11-23 12:15:00,144.7,144.71,144.42,144.42,2000.0,89.6545,89.6607,89.481,89.481,2000.0
2012-11-23 12:20:00,144.49,144.72,144.42,144.71,2600.0,89.5244,89.6669,89.481,89.6607,2600.0
2012-11-23 12:25:00,144.78,144.8,144.72,144.74,1200.0,89.7041,89.7165,89.6669,89.6793,1200.0
2012-11-23 12:30:00,144.74,144.85,144.68,144.85,2400.0,89.6793,89.7475,89.6421,89.7475,2400.0
2012-11-23 12:35:00,144.85,144.88,144.74,144.84,3000.0,89.7475,89.766,89.6793,89.7413,3000.0
2012-11-23 12:40:00,144.88,144.92,144.8,144.92,2000.0,89.766,89.7908,89.7165,89.7908,2000.0
2012-11-23 12:45:00,144.94,145.03,144.87,145.03,6400.0,89.8032,89.859,89.7598,89.859,6400.0
2012-11-23 12:50:00,145.03,145.03,144.87,144.95,5700.0,89.859,89.859,89.7598,89.8094,5700.0
2012-11-23 12:55:00,144.94,145.4,144.94,145.24,29400.0,89.8032,90.0882,89.8032,89.9891,29400.0
2012-11-26 09:30:00,144.69,145.19,143.7,144.8,13300.0,89.6483,89.9581,89.0349,89.7165,13300.0
2012-11-26 09:35:00,144.75,145.96,144.75,145.76,8400.0,89.6855,90.4352,89.6855,90.3113,8400.0
2012-11-26 09:40:00,145.86,145.98,145.36,145.88,7500.0,90.3732,90.4476,90.0634,90.3856,7500.0
2012-11-26 09:45:00,145.91,145.94,145.13,145.3,10100.0,90.4042,90.4228,89.9209,90.0263,10100.0
2012-11-26 09:50:00,145.35,145.45,145.05,145.05,3400.0,90.0573,90.1192,89.8714,89.8714,3400.0
2012-11-26 09:55:00,145.12,145.66,145.03,145.65,3600.0,89.9147,90.2493,89.859,90.2431,3600.0
2012-11-26 10:00:00,145.68,145.85,145.55,145.58,4000.0,90.2617,90.367,90.1812,90.1998,4000.0
2012-11-26 10:05:00,145.54,145.63,144.92,144.92,5800.0,90.175,90.2307,89.7908,89.7908,5800.0
2012-11-26 10:10:00,144.98,145.61,144.91,145.41,7000.0,89.828,90.2183,89.7846,90.0944,7000.0
2012-11-26 10:15:00,145.19,145.57,145.03,145.48,4400.0,89.9581,90.1936,89.859,90.1378,4400.0
2012-11-26 10:20:00,145.56,145.56,145.22,145.34,3100.0,90.1874,90.1874,89.9767,90.0511,3100.0
2012-11-26 10:25:00,145.33,145.4,145.0,145.0,4600.0,90.0449,90.0882,89.8404,89.8404,4600.0
2012-11-26 10:30:00,144.93,145.3,144.89,144.97,4900.0,89.797,90.0263,89.7722,89.8218,4900.0
2012-11-26 10:35:00,145.0,145.34,144.76,144.93,12200.0,89.8404,90.0511,89.6917,89.797,12200.0
2012-11-26 10:40:00,144.94,145.28,144.67,144.86,7000.0,89.8032,90.0139,89.6359,89.7537,7000.0
2012-11-26 10:45:00,144.66,144.92,144.66,144.71,2300.0,89.6297,89.7908,89.6297,89.6607,2300.0
2012-11-26 10:50:00,144.7,145.26,144.69,145.02,4400.0,89.6545,90.0015,89.6483,89.8528,4400.0
2012-11-26 10:55:00,145.03,145.03,144.78,145.02,1700.0,89.859,89.859,89.7041,89.8528,1700.0
2012-11-26 11:00:00,145.04,145.16,144.74,144.74,3600.0,89.8652,89.9395,89.6793,89.6793,3600.0
2012-11-26 11:05:00,144.72,145.01,144.7,144.71,2900.0,89.6669,89.8466,89.6545,89.6607,2900.0
2012-11-26 11:10:00,144.76,144.83,144.49,144.74,2600.0,89.6917,89.7351,89.5244,89.6793,2600.0
2012-11-26 11:15:00,144.67,144.95,144.6,144.93,3300.0,89.6359,89.8094,89.5926,89.797,3300.0
2012-11-26 11:20:00,144.74,144.87,144.58,144.85,3800.0,89.6793,89.7598,89.5802,89.7475,3800.0
2012-11-26 11:25:00,144.73,144.82,144.62,144.67,1600.0,89.6731,89.7289,89.605,89.6359,1600.0
2012-11-26 11:30:00,144.69,144.75,144.47,144.69,2700.0,89.6483,89.6855,89.512,89.6483,2700.0
2012-11-26 11:35:00,144.75,144.75,144.63,144.69,1900.0,89.6855,89.6855,89.6111,89.6483,1900.0
2012-11-26 11:40:00,144.6,144.66,144.41,144.43,3600.0,89.5926,89.6297,89.4748,89.4872,3600.0
2012-11-26 11:45:00,144.42,144.55,144.41,144.42,4700.0,89.481,89.5616,89.4748,89.481,4700.0
2012-11-26 11:50:00,144.5,144.58,144.15,144.53,4800.0,89.5306,89.5802,89.3137,89.5492,4800.0
2012-11-26 11:55:00,144.64,144.84,144.54,144.72,4000.0,89.6173,89.7413,89.5554,89.6669,4000.0
2012-11-26 12:00:00,144.72,144.84,144.47,144.48,6500.0,89.6669,89.7413,89.512,89.5182,6500.0
2012-11-26 12:05:00,144.59,144.71,144.32,144.44,6300.0,89.5864,89.6607,89.4191,89.4934,6300.0
2012-11-26 12:10:00,144.52,144.63,144.29,144.63,4400.0,89.543,89.6111,89.4005,89.6111,4400.0
2012-11-26 12:15:00,144.67,144.71,144.54,144.54,2000.0,89.6359,89.6607,89.5554,89.5554,2000.0
2012-11-26 12:20:00,144.64,144.77,144.55,144.59,3800.0,89.6173,89.6979,89.5616,89.5864,3800.0
2012-11-26 12:25:00,144.55,145.02,144.55,144.74,4700.0,89.5616,89.8528,89.5616,89.6793,4700.0
2012-11-26 12:30:00,144.81,144.81,144.24,144.24,4100.0,89.7227,89.7227,89.3695,89.3695,4100.0
2012-11-26 12:35:00,144.25,144.89,144.25,144.89,6000.0,89.3757,89.7722,89.3757,89.7722,6000.0
2012-11-26 12:40:00,144.82,144.83,144.41,144.55,3600.0,89.7289,89.7351,89.4748,89.5616,3600.0
2012-11-26 12:45:00,144.55,144.66,144.5,144.66,1300.0,89.5616,89.6297,89.5306,89.6297,1300.0
2012-11-26 12:50:00,144.74,144.79,144.5,144.68,4700.0,89.6793,89.7103,89.5306,89.6421,4700.0
2012-11-26 12:55:00,144.5,144.58,144.39,144.54,2000.0,89.5306,89.5802,89.4624,89.5554,2000.0
2012-11-26 13:00:00,144.47,144.59,144.35,144.52,1500.0,89.512,89.5864,89.4377,89.543,1500.0
2012-11-26 13:05:00,144.52,144.64,144.45,144.59,1600.0,89.543,89.6173,89.4996,89.5864,1600.0
2012-11-26 13:10:00,144.59,144.67,144.52,144.59,3000.0,89.5864,89.6359,89.543,89.5864,3000.0
2012-11-26 13:15:00,144.65,144.88,144.65,144.88,3600.0,89.6235,89.766,89.6235,89.766,3600.0
2012-11-26 13:20:00,144.75,144.88,144.75,144.75,2400.0,89.6855,89.766,89.6855,89.6855,2400.0
2012-11-26 13:25:00,144.78,144.78,144.5,144.73,4100.0,89.7041,89.7041,89.5306,89.6731,4100.0
2012-11-26 13:30:00,144.68,144.82,144.67,144.82,800.0,89.6421,89.7289,89.6359,89.7289,800.0
2012-11-26 13:35:00,144.74,144.76,144.69,144.69,1100.0,89.6793,89.6917,89.6483,89.6483,1100.0
2012-11-26 13:40:00,144.54,144.54,144.3,144.3,3100.0,89.5554,89.5554,89.4067,89.4067,3100.0
2012-11-26 13:45:00,144.34,144.47,144.2,144.47,1700.0,89.4315,89.512,89.3447,89.512,1700.0
2012-11-26 13:50:00,144.35,144.5,144.33,144.37,1000.0,89.4377,89.5306,89.4253,89.4501,1000.0
2012-11-26 13:55:00,144.37,144.37,144.19,144.2,1800.0,89.4501,89.4501,89.3385,89.3447,1800.0
2012-11-26 14:00:00,144.22,144.22,144.07,144.1,1100.0,89.3571,89.3571,89.2642,89.2828,1100.0
2012-11-26 14:05:00,144.17,144.17,143.98,144.11,6700.0,89.3261,89.3261,89.2084,89.289,6700.0
2012-11-26 14:10:00,144.11,144.25,144.11,144.25,3800.0,89.289,89.3757,89.289,89.3757,3800.0
2012-11-26 14:15:00,144.25,144.31,144.24,144.29,1400.0,89.3757,89.4129,89.3695,89.4005,1400.0
2012-11-26 14:20:00,144.35,144.48,144.31,144.36,4700.0,89.4377,89.5182,89.4129,89.4439,4700.0
2012-11-26 14:25:00,144.32,144.35,144.18,144.25,3300.0,89.4191,89.4377,89.3323,89.3757,3300.0
2012-11-26 14:30:00,144.24,144.26,144.12,144.26,3600.0,89.3695,89.3819,89.2952,89.3819,3600.0
2012-11-26 14:35:00,144.32,144.35,144.0,144.0,4600.0,89.4191,89.4377,89.2208,89.2208,4600.0
2012-11-26 14:40:00,144.0,144.03,143.69,143.88,4800.0,89.2208,89.2394,89.0287,89.1465,4800.0
2012-11-26 14:45:00,143.83,144.02,143.78,143.84,3100.0,89.1155,89.2332,89.0845,89.1217,3100.0
2012-11-26 14:50:00,143.92,144.11,143.92,144.11,2600.0,89.1712,89.289,89.1712,89.289,2600.0
2012-11-26 14:55:00,144.04,144.34,144.04,144.28,6000.0,89.2456,89.4315,89.2456,89.3943,6000.0
2012-11-26 15:00:00,144.23,144.63,144.23,144.63,8400.0,89.3633,89.6111,89.3633,89.6111,8400.0
2012-11-26 15:05:00,144.62,144.62,144.52,144.58,3300.0,89.605,89.605,89.543,89.5802,3300.0
2012-11-26 15:10:00,144.51,144.67,144.49,144.55,5400.0,89.5368,89.6359,89.5244,89.5616,5400.0
2012-11-26 15:15:00,144.57,144.59,144.47,144.51,3900.0,89.574,89.5864,89.512,89.5368,3900.0
2012-11-26 15:20:00,144.58,144.73,144.51,144.51,5800.0,89.5802,89.6731,89.5368,89.5368,5800.0
2012-11-26 15:25:00,144.49,144.6,144.48,144.59,2800.0,89.5244,89.5926,89.5182,89.5864,2800.0
2012-11-26 15:30:00,144.56,144.68,144.47,144.62,6300.0,89.5678,89.6421,89.512,89.605,6300.0
2012-11-26 15:35:00,144.62,144.65,144.52,144.6,4100.0,89.605,89.6235,89.543,89.5926,4100.0
2012-11-26 15:40:00,144.58,144.74,144.53,144.71,7900.0,89.5802,89.6793,89.5492,89.6607,7900.0
2012-11-26 15:45:00,144.71,144.88,144.71,144.86,8900.0,89.6607,89.766,89.6607,89.7537,8900.0
2012-11-26 15:50:00,144.84,145.1,144.82,144.97,14600.0,89.7413,89.9024,89.7289,89.8218,14600.0
2012-11-26 15:55:00,145.07,145.41,145.04,145.3,36100.0,89.8838,90.0944,89.8652,90.0263,36100.0
2012-11-27 09:30:00,143.85,143.85,143.01,143.02,29700.0,89.1279,89.1279,88.6074,88.6136,29700.0
2012-11-27 09:35:00,143.0,143.19,142.71,142.97,12000.0,88.6012,88.7189,88.4215,88.5826,12000.0
2012-11-27 09:40:00,142.89,142.89,141.94,142.0,14600.0,88.5331,88.5331,87.9445,87.9816,14600.0
2012-11-27 09:45:00,142.0,142.69,142.0,142.68,28200.0,87.9816,88.4091,87.9816,88.4029,28200.0
2012-11-27 09:50:00,142.71,143.0,142.33,142.65,13900.0,88.4215,88.6012,88.1861,88.3844,13900.0
2012-11-27 09:55:00,142.63,142.92,142.45,142.92,10500.0,88.372,88.5517,88.2604,88.5517,10500.0
2012-11-27 10:00:00,142.92,143.05,142.56,142.66,21700.0,88.5517,88.6322,88.3286,88.3906,21700.0
2012-11-27 10:05:00,142.61,143.08,142.55,142.76,17900.0,88.3596,88.6508,88.3224,88.4525,17900.0
2012-11-27 10:10:00,142.76,142.76,142.22,142.66,9100.0,88.4525,88.4525,88.1179,88.3906,9100.0
2012-11-27 10:15:00,142.56,142.75,142.32,142.53,2600.0,88.3286,88.4463,88.1799,88.31,2600.0
2012-11-27 10:20:00,142.42,142.42,142.11,142.17,7800.0,88.2419,88.2419,88.0498,88.087,7800.0
2012-11-27 10:25:00,142.17,142.39,141.88,141.88,13600.0,88.087,88.2233,87.9073,87.9073,13600.0
2012-11-27 10:30:00,141.91,142.1,141.72,141.97,20600.0,87.9259,88.0436,87.8081,87.963,20600.0
2012-11-27 10:35:00,142.01,142.1,141.59,141.71,18500.0,87.9878,88.0436,87.7276,87.8019,18500.0
2012-11-27 10:40:00,141.71,142.1,141.7,142.03,5600.0,87.8019,88.0436,87.7958,88.0002,5600.0
2012-11-27 10:45:00,142.02,142.27,141.94,142.1,7800.0,87.994,88.1489,87.9445,88.0436,7800.0
2012-11-27 10:50:00,141.97,142.49,141.92,142.26,9500.0,87.963,88.2852,87.9321,88.1427,9500.0
2012-11-27 10:55:00,142.24,142.38,142.02,142.33,5400.0,88.1303,88.2171,87.994,88.1861,5400.0
2012-11-27 11:00:00,142.38,142.72,142.18,142.18,16700.0,88.2171,88.4277,88.0932,88.0932,16700.0
2012-11-27 11:05:00,142.18,142.52,142.05,142.37,7400.0,88.0932,88.3038,88.0126,88.2109,7400.0
2012-11-27 11:10:00,142.36,142.37,142.0,142.17,12800.0,88.2047,88.2109,87.9816,88.087,12800.0
2012-11-27 11:15:00,142.14,142.86,142.1,142.86,10900.0,88.0684,88.5145,88.0436,88.5145,10900.0
2012-11-27 11:20:00,142.88,143.13,142.88,143.13,17800.0,88.5269,88.6818,88.5269,88.6818,17800.0
2012-11-27 11:25:00,143.15,143.29,142.69,142.88,28400.0,88.6942,88.7809,88.4091,88.5269,28400.0
2012-11-27 11:30:00,142.79,142.88,142.15,142.19,11600.0,88.4711,88.5269,88.0746,88.0994,11600.0
2012-11-27 11:35:00,142.24,143.12,142.23,143.12,7700.0,88.1303,88.6756,88.1241,88.6756,7700.0
2012-11-27 11:40:00,143.11,143.11,142.68,143.01,5600.0,88.6694,88.6694,88.4029,88.6074,5600.0
2012-11-27 11:45:00,143.01,143.2,142.82,143.05,6700.0,88.6074,88.7251,88.4897,88.6322,6700.0
2012-11-27 11:50:00,143.09,143.53,143.09,143.28,8200.0,88.657,88.9296,88.657,88.7747,8200.0
2012-11-27 11:55:00,143.24,143.43,143.09,143.09,5400.0,88.7499,88.8676,88.657,88.657,5400.0
2012-11-27 12:00:00,143.08,143.38,143.01,143.31,5500.0,88.6508,88.8367,88.6074,88.7933,5500.0
2012-11-27 12:05:00,143.27,143.42,143.02,143.42,8900.0,88.7685,88.8614,88.6136,88.8614,8900.0
2012-11-27 12:10:00,143.43,143.49,143.17,143.32,3000.0,88.8676,88.9048,88.7065,88.7995,3000.0
2012-11-27 12:15:00,143.31,143.52,143.25,143.39,12200.0,88.7933,88.9234,88.7561,88.8429,12200.0
2012-11-27 12:20:00,143.36,143.53,143.14,143.53,4200.0,88.8243,88.9296,88.688,88.9296,4200.0
2012-11-27 12:25:00,143.51,143.53,143.19,143.19,6700.0,88.9172,88.9296,88.7189,88.7189,6700.0
2012-11-27 12:30:00,143.21,143.33,143.03,143.21,8000.0,88.7313,88.8057,88.6198,88.7313,8000.0
2012-11-27 12:35:00,143.18,143.6,143.13,143.53,9500.0,88.7127,88.973,88.6818,88.9296,9500.0
2012-11-27 12:40:00,143.57,143.61,143.5,143.53,2800.0,88.9544,88.9792,88.911,88.9296,2800.0
2012-11-27 12:45:00,143.54,143.57,143.06,143.19,6300.0,88.9358,88.9544,88.6384,88.7189,6300.0
2012-11-27 12:50:00,143.26,143.41,143.21,143.28,7400.0,88.7623,88.8552,88.7313,88.7747,7400.0
2012-11-27 12:55:00,143.24,143.26,142.97,143.26,5100.0,88.7499,88.7623,88.5826,88.7623,5100.0
2012-11-27 13:00:00,143.21,143.29,142.87,142.87,4600.0,88.7313,88.7809,88.5207,88.5207,4600.0
2012-11-27 13:05:00,142.93,143.04,142.82,142.86,4200.0,88.5578,88.626,88.4897,88.5145,4200.0
2012-11-27 13:10:00,142.86,142.87,142.43,142.43,8300.0,88.5145,88.5207,88.2481,88.2481,8300.0
2012-11-27 13:15:00,142.48,142.52,142.0,142.41,35700.0,88.279,88.3038,87.9816,88.2357,35700.0
2012-11-27 13:20:00,142.4,142.4,142.07,142.11,5100.0,88.2295,88.2295,88.025,88.0498,5100.0
2012-11-27 13:25:00,142.14,142.14,141.82,141.96,5400.0,88.0684,88.0684,87.8701,87.9568,5400.0
2012-11-27 13:30:00,141.9,142.38,141.86,142.08,8500.0,87.9197,88.2171,87.8949,88.0312,8500.0
2012-11-27 13:35:00,142.12,142.33,142.1,142.13,5000.0,88.056,88.1861,88.0436,88.0622,5000.0
2012-11-27 13:40:00,142.08,142.36,142.01,142.36,3500.0,88.0312,88.2047,87.9878,88.2047,3500.0
2012-11-27 13:45:00,142.29,142.32,142.19,142.24,3100.0,88.1613,88.1799,88.0994,88.1303,3100.0
2012-11-27 13:50:00,142.35,142.35,142.11,142.14,3200.0,88.1985,88.1985,88.0498,88.0684,3200.0
2012-11-27 13:55:00,142.21,142.3,142.1,142.13,1900.0,88.1117,88.1675,88.0436,88.0622,1900.0
2012-11-27 14:00:00,142.2,142.38,142.14,142.38,5000.0,88.1055,88.2171,88.0684,88.2171,5000.0
2012-11-27 14:05:00,142.45,142.48,142.33,142.33,4100.0,88.2604,88.279,88.1861,88.1861,4100.0
2012-11-27 14:10:00,142.29,142.57,142.18,142.36,10400.0,88.1613,88.3348,88.0932,88.2047,10400.0
2012-11-27 14:15:00,142.36,142.61,142.36,142.59,5600.0,88.2047,88.3596,88.2047,88.3472,5600.0
2012-11-27 14:20:00,142.57,142.72,142.12,142.36,10500.0,88.3348,88.4277,88.056,88.2047,10500.0
2012-11-27 14:25:00,142.37,142.38,142.19,142.3,10900.0,88.2109,88.2171,88.0994,88.1675,10900.0
2012-11-27 14:30:00,142.32,142.51,142.24,142.33,7500.0,88.1799,88.2976,88.1303,88.1861,7500.0
2012-11-27 14:35:00,142.23,142.37,142.14,142.16,4000.0,88.1241,88.2109,88.0684,88.0808,4000.0
2012-11-27 14:40:00,142.21,142.56,142.17,142.29,8600.0,88.1117,88.3286,88.087,88.1613,8600.0
2012-11-27 14:45:00,142.36,142.53,142.25,142.39,14400.0,88.2047,88.31,88.1365,88.2233,14400.0
2012-11-27 14:50:00,142.47,142.55,142.24,142.43,17600.0,88.2728,88.3224,88.1303,88.2481,17600.0
2012-11-27 14:55:00,142.32,142.52,142.32,142.44,3500.0,88.1799,88.3038,88.1799,88.2542,3500.0
2012-11-27 15:00:00,142.53,142.53,142.31,142.37,5300.0,88.31,88.31,88.1737,88.2109,5300.0
2012-11-27 15:05:00,142.44,142.62,142.34,142.62,5300.0,88.2542,88.3658,88.1923,88.3658,5300.0
2012-11-27 15:10:00,142.56,142.67,142.46,142.51,7500.0,88.3286,88.3968,88.2666,88.2976,7500.0
2012-11-27 15:15:00,142.61,142.64,142.5,142.55,4900.0,88.3596,88.3782,88.2914,88.3224,4900.0
2012-11-27 15:20:00,142.56,142.73,142.5,142.72,13700.0,88.3286,88.4339,88.2914,88.4277,13700.0
2012-11-27 15:25:00,142.73,142.73,142.51,142.54,11500.0,88.4339,88.4339,88.2976,88.3162,11500.0
2012-11-27 15:30:00,142.56,142.68,142.46,142.48,16900.0,88.3286,88.4029,88.2666,88.279,16900.0
2012-11-27 15:35:00,142.49,142.62,142.46,142.49,19800.0,88.2852,88.3658,88.2666,88.2852,19800.0
2012-11-27 15:40:00,142.49,142.6,142.4,142.55,19000.0,88.2852,88.3534,88.2295,88.3224,19000.0
2012-11-27 15:45:00,142.56,142.78,142.56,142.77,16300.0,88.3286,88.4649,88.3286,88.4587,16300.0
2012-11-27 15:50:00,142.73,142.78,142.6,142.7,25700.0,88.4339,88.4649,88.3534,88.4153,25700.0
2012-11-27 15:55:00,142.69,142.82,142.51,142.72,63000.0,88.4091,88.4897,88.2976,88.4277,63000.0
2012-11-28 09:30:00,142.58,142.58,141.83,141.95,15400.0,88.341,88.341,87.8763,87.9506,15400.0
2012-11-28 09:35:00,141.85,142.21,141.74,142.16,22700.0,87.8887,88.1117,87.8205,88.0808,22700.0
2012-11-28 09:40:00,142.16,142.39,141.94,142.04,8400.0,88.0808,88.2233,87.9445,88.0064,8400.0
2012-11-28 09:45:00,142.06,142.26,141.91,141.98,7100.0,88.0188,88.1427,87.9259,87.9692,7100.0
2012-11-28 09:50:00,141.92,142.07,141.86,141.93,25800.0,87.9321,88.025,87.8949,87.9383,25800.0
2012-11-28 09:55:00,141.94,141.96,141.72,141.74,14900.0,87.9445,87.9568,87.8081,87.8205,14900.0
2012-11-28 10:00:00,141.76,141.76,141.39,141.57,13000.0,87.8329,87.8329,87.6037,87.7152,13000.0
2012-11-28 10:05:00,141.51,141.52,141.22,141.32,7200.0,87.678,87.6842,87.4983,87.5603,7200.0
2012-11-28 10:10:00,141.39,141.71,141.36,141.68,6500.0,87.6037,87.8019,87.5851,87.7834,6500.0
2012-11-28 10:15:00,141.66,142.17,141.62,141.94,9600.0,87.771,88.087,87.7462,87.9445,9600.0
2012-11-28 10:20:00,141.9,142.13,141.63,141.95,23800.0,87.9197,88.0622,87.7524,87.9506,23800.0
2012-11-28 10:25:00,141.9,141.9,141.72,141.89,4100.0,87.9197,87.9197,87.8081,87.9135,4100.0
2012-11-28 10:30:00,141.93,142.09,141.83,142.03,6700.0,87.9383,88.0374,87.8763,88.0002,6700.0
2012-11-28 10:35:00,141.91,142.4,141.9,142.33,7200.0,87.9259,88.2295,87.9197,88.1861,7200.0
2012-11-28 10:40:00,142.17,142.41,142.1,142.37,6000.0,88.087,88.2357,88.0436,88.2109,6000.0
2012-11-28 10:45:00,142.4,142.69,142.22,142.36,5400.0,88.2295,88.4091,88.1179,88.2047,5400.0
2012-11-28 10:50:00,142.32,142.43,142.27,142.42,3500.0,88.1799,88.2481,88.1489,88.2419,3500.0
2012-11-28 10:55:00,142.41,142.41,142.23,142.26,2400.0,88.2357,88.2357,88.1241,88.1427,2400.0
2012-11-28 11:00:00,142.41,142.45,142.29,142.3,5000.0,88.2357,88.2604,88.1613,88.1675,5000.0
2012-11-28 11:05:00,142.22,142.43,142.22,142.36,1200.0,88.1179,88.2481,88.1179,88.2047,1200.0
2012-11-28 11:10:00,142.37,142.61,142.23,142.4,3100.0,88.2109,88.3596,88.1241,88.2295,3100.0
2012-11-28 11:15:00,142.51,142.62,142.43,142.62,3400.0,88.2976,88.3658,88.2481,88.3658,3400.0
2012-11-28 11:20:00,142.71,142.71,142.13,142.13,2600.0,88.4215,88.4215,88.0622,88.0622,2600.0
2012-11-28 11:25:00,142.25,142.56,142.25,142.54,1900.0,88.1365,88.3286,88.1365,88.3162,1900.0
2012-11-28 11:30:00,142.65,142.65,142.37,142.37,4000.0,88.3844,88.3844,88.2109,88.2109,4000.0
2012-11-28 11:35:00,142.43,142.81,142.4,142.78,11300.0,88.2481,88.4835,88.2295,88.4649,11300.0
2012-11-28 11:40:00,142.85,142.97,142.53,142.7,9500.0,88.5083,88.5826,88.31,88.4153,9500.0
2012-11-28 11:45:00,142.72,142.72,142.34,142.47,8800.0,88.4277,88.4277,88.1923,88.2728,8800.0
2012-11-28 11:50:00,142.48,142.5,142.25,142.25,2200.0,88.279,88.2914,88.1365,88.1365,2200.0
2012-11-28 11:55:00,142.31,142.47,142.31,142.38,1100.0,88.1737,88.2728,88.1737,88.2171,1100.0
2012-11-28 12:00:00,142.47,142.53,142.31,142.35,14600.0,88.2728,88.31,88.1737,88.1985,14600.0
2012-11-28 12:05:00,142.35,142.52,142.31,142.52,3900.0,88.1985,88.3038,88.1737,88.3038,3900.0
2012-11-28 12:10:00,142.51,142.58,142.15,142.39,6900.0,88.2976,88.341,88.0746,88.2233,6900.0
2012-11-28 12:15:00,142.26,142.7,142.21,142.32,6100.0,88.1427,88.4153,88.1117,88.1799,6100.0
2012-11-28 12:20:00,142.36,142.6,142.33,142.52,5400.0,88.2047,88.3534,88.1861,88.3038,5400.0
2012-11-28 12:25:00,142.5,142.61,142.21,142.29,4900.0,88.2914,88.3596,88.1117,88.1613,4900.0
2012-11-28 12:30:00,142.23,142.64,142.19,142.42,11400.0,88.1241,88.3782,88.0994,88.2419,11400.0
2012-11-28 12:35:00,142.44,142.51,142.36,142.43,1600.0,88.2542,88.2976,88.2047,88.2481,1600.0
2012-11-28 12:40:00,142.43,142.46,142.26,142.46,2600.0,88.2481,88.2666,88.1427,88.2666,2600.0
2012-11-28 12:45:00,142.47,142.6,142.41,142.53,2100.0,88.2728,88.3534,88.2357,88.31,2100.0
2012-11-28 12:50:00,142.5,142.51,142.38,142.41,1400.0,88.2914,88.2976,88.2171,88.2357,1400.0
2012-11-28 12:55:00,142.44,142.57,142.34,142.38,5100.0,88.2542,88.3348,88.1923,88.2171,5100.0
2012-11-28 13:00:00,142.31,142.47,142.31,142.36,1900.0,88.1737,88.2728,88.1737,88.2047,1900.0
2012-11-28 13:05:00,142.37,142.6,142.3,142.6,1800.0,88.2109,88.3534,88.1675,88.3534,1800.0
2012-11-28 13:10:00,142.59,142.81,142.47,142.51,6100.0,88.3472,88.4835,88.2728,88.2976,6100.0
2012-11-28 13:15:00,142.56,142.65,142.47,142.59,1800.0,88.3286,88.3844,88.2728,88.3472,1800.0
2012-11-28 13:20:00,142.6,142.6,142.45,142.49,2600.0,88.3534,88.3534,88.2604,88.2852,2600.0
2012-11-28 13:25:00,142.57,142.58,142.3,142.4,3200.0,88.3348,88.341,88.1675,88.2295,3200.0
2012-11-28 13:30:00,142.45,142.52,142.29,142.32,15800.0,88.2604,88.3038,88.1613,88.1799,15800.0
2012-11-28 13:35:00,142.33,142.54,142.25,142.44,6400.0,88.1861,88.3162,88.1365,88.2542,6400.0
2012-11-28 13:40:00,142.47,142.57,142.39,142.54,2200.0,88.2728,88.3348,88.2233,88.3162,2200.0
2012-11-28 13:45:00,142.53,142.53,142.32,142.46,1800.0,88.31,88.31,88.1799,88.2666,1800.0
2012-11-28 13:50:00,142.44,142.44,142.24,142.33,1200.0,88.2542,88.2542,88.1303,88.1861,1200.0
2012-11-28 13:55:00,142.32,142.64,142.32,142.62,2400.0,88.1799,88.3782,88.1799,88.3658,2400.0
2012-11-28 14:00:00,142.59,142.6,142.34,142.34,3000.0,88.3472,88.3534,88.1923,88.1923,3000.0
2012-11-28 14:05:00,142.38,142.57,142.28,142.55,2800.0,88.2171,88.3348,88.1551,88.3224,2800.0
2012-11-28 14:10:00,142.56,142.56,142.33,142.43,2600.0,88.3286,88.3286,88.1861,88.2481,2600.0
2012-11-28 14:15:00,142.39,142.42,142.28,142.28,2700.0,88.2233,88.2419,88.1551,88.1551,2700.0
2012-11-28 14:20:00,142.28,142.43,142.23,142.37,4300.0,88.1551,88.2481,88.1241,88.2109,4300.0
2012-11-28 14:25:00,142.42,142.45,142.32,142.37,3400.0,88.2419,88.2604,88.1799,88.2109,3400.0
2012-11-28 14:30:00,142.42,142.64,142.42,142.57,4300.0,88.2419,88.3782,88.2419,88.3348,4300.0
2012-11-28 14:35:00,142.6,142.69,142.53,142.58,2600.0,88.3534,88.4091,88.31,88.341,2600.0
2012-11-28 14:40:00,142.62,142.77,142.62,142.67,4700.0,88.3658,88.4587,88.3658,88.3968,4700.0
2012-11-28 14:45:00,142.66,142.77,142.6,142.68,3600.0,88.3906,88.4587,88.3534,88.4029,3600.0
2012-11-28 14:50:00,142.66,142.66,142.44,142.51,5300.0,88.3906,88.3906,88.2542,88.2976,5300.0
2012-11-28 14:55:00,142.51,142.64,142.51,142.53,3300.0,88.2976,88.3782,88.2976,88.31,3300.0
2012-11-28 15:00:00,142.52,142.63,142.48,142.52,5600.0,88.3038,88.372,88.279,88.3038,5600.0
2012-11-28 15:05:00,142.5,142.67,142.5,142.67,4800.0,88.2914,88.3968,88.2914,88.3968,4800.0
2012-11-28 15:10:00,142.64,142.73,142.49,142.58,8600.0,88.3782,88.4339,88.2852,88.341,8600.0
2012-11-28 15:15:00,142.58,142.64,142.48,142.59,5800.0,88.341,88.3782,88.279,88.3472,5800.0
2012-11-28 15:20:00,142.56,142.58,142.36,142.42,4800.0,88.3286,88.341,88.2047,88.2419,4800.0
2012-11-28 15:25:00,142.39,142.63,142.35,142.49,7800.0,88.2233,88.372,88.1985,88.2852,7800.0
2012-11-28 15:30:00,142.5,142.61,142.39,142.54,10100.0,88.2914,88.3596,88.2233,88.3162,10100.0
2012-11-28 15:35:00,142.52,142.6,142.38,142.46,7800.0,88.3038,88.3534,88.2171,88.2666,7800.0
2012-11-28 15:40:00,142.43,142.46,142.15,142.16,12700.0,88.2481,88.2666,88.0746,88.0808,12700.0
2012-11-28 15:45:00,142.2,142.4,142.15,142.37,26500.0,88.1055,88.2295,88.0746,88.2109,26500.0
2012-11-28 15:50:00,142.35,142.37,142.21,142.23,29200.0,88.1985,88.2109,88.1117,88.1241,29200.0
2012-11-28 15:55:00,142.27,142.38,142.2,142.33,44200.0,88.1489,88.2171,88.1055,88.1861,44200.0
2012-11-29 09:30:00,143.6,143.74,142.97,143.14,37000.0,88.973,89.0597,88.5826,88.688,37000.0
2012-11-29 09:35:00,143.03,143.06,141.6,141.85,8000.0,88.6198,88.6384,87.7338,87.8887,8000.0
2012-11-29 09:40:00,142.05,142.5,141.94,141.95,9100.0,88.0126,88.2914,87.9445,87.9506,9100.0
2012-11-29 09:45:00,141.89,142.05,141.36,141.38,24900.0,87.9135,88.0126,87.5851,87.5975,24900.0
2012-11-29 09:50:00,141.43,141.43,140.95,141.09,16500.0,87.6285,87.6285,87.3311,87.4178,16500.0
2012-11-29 09:55:00,141.08,141.16,140.85,141.16,12600.0,87.4116,87.4612,87.2691,87.4612,12600.0
2012-11-29 10:00:00,141.16,141.55,140.97,141.14,15000.0,87.4612,87.7028,87.3435,87.4488,15000.0
2012-11-29 10:05:00,141.1,141.13,140.86,141.0,11000.0,87.424,87.4426,87.2753,87.362,11000.0
2012-11-29 10:10:00,141.07,141.54,140.9,141.54,9100.0,87.4054,87.6966,87.3001,87.6966,9100.0
2012-11-29 10:15:00,141.55,141.57,141.44,141.51,7800.0,87.7028,87.7152,87.6347,87.678,7800.0
2012-11-29 10:20:00,141.5,141.5,141.24,141.36,8300.0,87.6718,87.6718,87.5107,87.5851,8300.0
2012-11-29 10:25:00,141.35,141.46,141.26,141.44,5700.0,87.5789,87.6471,87.5231,87.6347,5700.0
2012-11-29 10:30:00,141.44,141.53,141.34,141.42,5300.0,87.6347,87.6904,87.5727,87.6223,5300.0
2012-11-29 10:35:00,141.34,141.52,141.24,141.35,5400.0,87.5727,87.6842,87.5107,87.5789,5400.0
2012-11-29 10:40:00,141.37,141.51,141.36,141.47,4800.0,87.5913,87.678,87.5851,87.6532,4800.0
2012-11-29 10:45:00,141.48,141.49,141.38,141.42,3700.0,87.6594,87.6656,87.5975,87.6223,3700.0
2012-11-29 10:50:00,141.45,141.6,141.42,141.59,9700.0,87.6409,87.7338,87.6223,87.7276,9700.0
2012-11-29 10:55:00,141.55,141.58,141.48,141.49,7700.0,87.7028,87.7214,87.6594,87.6656,7700.0
2012-11-29 11:00:00,141.52,141.56,141.45,141.46,7000.0,87.6842,87.709,87.6409,87.6471,7000.0
2012-11-29 11:05:00,141.46,141.5,141.33,141.33,6000.0,87.6471,87.6718,87.5665,87.5665,6000.0
2012-11-29 11:10:00,141.41,141.41,141.07,141.07,9200.0,87.6161,87.6161,87.4054,87.4054,9200.0
2012-11-29 11:15:00,141.2,141.2,141.01,141.06,8300.0,87.486,87.486,87.3682,87.3992,8300.0
2012-11-29 11:20:00,141.06,141.11,140.96,140.97,6800.0,87.3992,87.4302,87.3373,87.3435,6800.0
2012-11-29 11:25:00,141.0,141.03,140.85,140.91,17500.0,87.362,87.3806,87.2691,87.3063,17500.0
2012-11-29 11:30:00,140.89,140.96,140.77,140.81,10400.0,87.2939,87.3373,87.2195,87.2443,10400.0
2012-11-29 11:35:00,140.82,140.91,140.7,140.9,10800.0,87.2505,87.3063,87.1762,87.3001,10800.0
2012-11-29 11:40:00,140.89,140.92,140.46,140.53,18100.0,87.2939,87.3125,87.0275,87.0708,18100.0
2012-11-29 11:45:00,140.51,140.76,140.44,140.57,9800.0,87.0584,87.2133,87.0151,87.0956,9800.0
2012-11-29 11:50:00,140.58,140.6,140.45,140.54,9500.0,87.1018,87.1142,87.0213,87.077,9500.0
2012-11-29 11:55:00,140.58,140.58,140.35,140.54,10300.0,87.1018,87.1018,86.9593,87.077,10300.0
2012-11-29 12:00:00,140.54,140.56,140.36,140.49,8900.0,87.077,87.0894,86.9655,87.046,8900.0
2012-11-29 12:05:00,140.49,140.61,140.39,140.55,14100.0,87.046,87.1204,86.9841,87.0832,14100.0
2012-11-29 12:10:00,140.57,141.05,140.49,140.84,20000.0,87.0956,87.393,87.046,87.2629,20000.0
2012-11-29 12:15:00,140.85,140.98,140.81,140.89,10800.0,87.2691,87.3496,87.2443,87.2939,10800.0
2012-11-29 12:20:00,140.88,140.95,140.82,140.94,9400.0,87.2877,87.3311,87.2505,87.3249,9400.0
2012-11-29 12:25:00,140.87,140.89,140.77,140.88,8100.0,87.2815,87.2939,87.2195,87.2877,8100.0
2012-11-29 12:30:00,140.92,140.96,140.84,140.92,6100.0,87.3125,87.3373,87.2629,87.3125,6100.0
2012-11-29 12:35:00,140.94,140.98,140.85,140.89,7800.0,87.3249,87.3496,87.2691,87.2939,7800.0
2012-11-29 12:40:00,140.85,141.0,140.83,140.9,8100.0,87.2691,87.362,87.2567,87.3001,8100.0
2012-11-29 12:45:00,140.91,140.93,140.86,140.89,8200.0,87.3063,87.3187,87.2753,87.2939,8200.0
2012-11-29 12:50:00,140.86,140.89,140.79,140.85,5600.0,87.2753,87.2939,87.2319,87.2691,5600.0
2012-11-29 12:55:00,140.81,140.81,140.69,140.74,8100.0,87.2443,87.2443,87.17,87.2009,8100.0
2012-11-29 13:00:00,140.74,140.78,140.69,140.75,6200.0,87.2009,87.2257,87.17,87.2071,6200.0
2012-11-29 13:05:00,140.72,140.72,140.47,140.53,9700.0,87.1886,87.1886,87.0337,87.0708,9700.0
2012-11-29 13:10:00,140.57,140.82,140.55,140.69,12800.0,87.0956,87.2505,87.0832,87.17,12800.0
2012-11-29 13:15:00,140.69,140.95,140.65,140.95,10400.0,87.17,87.3311,87.1452,87.3311,10400.0
2012-11-29 13:20:00,140.91,140.91,140.67,140.71,8700.0,87.3063,87.3063,87.1576,87.1824,8700.0
2012-11-29 13:25:00,140.74,140.83,140.74,140.83,7200.0,87.2009,87.2567,87.2009,87.2567,7200.0
2012-11-29 13:30:00,140.83,140.91,140.77,140.88,9400.0,87.2567,87.3063,87.2195,87.2877,9400.0
2012-11-29 13:35:00,140.88,141.1,140.8,141.03,9600.0,87.2877,87.424,87.2381,87.3806,9600.0
2012-11-29 13:40:00,141.05,141.14,141.05,141.08,7800.0,87.393,87.4488,87.393,87.4116,7800.0
2012-11-29 13:45:00,141.08,141.32,141.08,141.24,14500.0,87.4116,87.5603,87.4116,87.5107,14500.0
2012-11-29 13:50:00,141.27,141.52,141.27,141.51,7200.0,87.5293,87.6842,87.5293,87.678,7200.0
2012-11-29 13:55:00,141.52,141.57,141.24,141.25,9500.0,87.6842,87.7152,87.5107,87.5169,9500.0
2012-11-29 14:00:00,141.29,141.29,141.08,141.08,7100.0,87.5417,87.5417,87.4116,87.4116,7100.0
2012-11-29 14:05:00,141.09,141.21,141.03,141.09,13400.0,87.4178,87.4922,87.3806,87.4178,13400.0
2012-11-29 14:10:00,141.06,141.18,141.03,141.18,19800.0,87.3992,87.4736,87.3806,87.4736,19800.0
2012-11-29 14:15:00,141.19,141.35,141.17,141.26,8200.0,87.4798,87.5789,87.4674,87.5231,8200.0
2012-11-29 14:20:00,141.24,141.4,141.24,141.36,8000.0,87.5107,87.6099,87.5107,87.5851,8000.0
2012-11-29 14:25:00,141.36,141.41,141.3,141.38,8100.0,87.5851,87.6161,87.5479,87.5975,8100.0
2012-11-29 14:30:00,141.4,141.45,141.39,141.45,7400.0,87.6099,87.6409,87.6037,87.6409,7400.0
2012-11-29 14:35:00,141.45,141.48,141.41,141.47,7300.0,87.6409,87.6594,87.6161,87.6532,7300.0
2012-11-29 14:40:00,141.45,141.65,141.42,141.65,12100.0,87.6409,87.7648,87.6223,87.7648,12100.0
2012-11-29 14:45:00,141.61,141.61,141.38,141.49,6500.0,87.74,87.74,87.5975,87.6656,6500.0
2012-11-29 14:50:00,141.49,141.49,141.39,141.42,6100.0,87.6656,87.6656,87.6037,87.6223,6100.0
2012-11-29 14:55:00,141.43,141.43,141.28,141.3,11600.0,87.6285,87.6285,87.5355,87.5479,11600.0
2012-11-29 15:00:00,141.3,141.34,141.26,141.3,12800.0,87.5479,87.5727,87.5231,87.5479,12800.0
2012-11-29 15:05:00,141.28,141.28,141.15,141.21,11700.0,87.5355,87.5355,87.455,87.4922,11700.0
2012-11-29 15:10:00,141.21,141.21,141.0,141.04,11600.0,87.4922,87.4922,87.362,87.3868,11600.0
2012-11-29 15:15:00,141.04,141.09,141.0,141.09,15000.0,87.3868,87.4178,87.362,87.4178,15000.0
2012-11-29 15:20:00,141.09,141.11,140.94,141.1,20700.0,87.4178,87.4302,87.3249,87.424,20700.0
2012-11-29 15:25:00,141.13,141.21,141.03,141.21,16500.0,87.4426,87.4922,87.3806,87.4922,16500.0
2012-11-29 15:30:00,141.18,141.28,141.13,141.21,14100.0,87.4736,87.5355,87.4426,87.4922,14100.0
2012-11-29 15:35:00,141.22,141.22,140.97,141.19,30100.0,87.4983,87.4983,87.3435,87.4798,30100.0
2012-11-29 15:40:00,141.17,141.4,141.09,141.35,40900.0,87.4674,87.6099,87.4178,87.5789,40900.0
2012-11-29 15:45:00,141.36,141.4,141.23,141.24,36100.0,87.5851,87.6099,87.5045,87.5107,36100.0
2012-11-29 15:50:00,141.18,141.23,141.07,141.15,34600.0,87.4736,87.5045,87.4054,87.455,34600.0
2012-11-29 15:55:00,141.15,141.31,141.11,141.31,74800.0,87.455,87.5541,87.4302,87.5541,74800.0
2012-11-30 09:30:00,141.48,142.12,141.38,142.1,9300.0,87.6594,88.056,87.5975,88.0436,9300.0
2012-11-30 09:35:00,142.09,142.71,142.09,142.45,14200.0,88.0374,88.4215,88.0374,88.2604,14200.0
2012-11-30 09:40:00,142.45,142.5,142.04,142.42,11500.0,88.2604,88.2914,88.0064,88.2419,11500.0
2012-11-30 09:45:00,142.45,142.59,142.03,142.19,16100.0,88.2604,88.3472,88.0002,88.0994,16100.0
2012-11-30 09:50:00,142.16,142.57,142.15,142.39,10600.0,88.0808,88.3348,88.0746,88.2233,10600.0
2012-11-30 09:55:00,142.39,142.48,142.24,142.45,8100.0,88.2233,88.279,88.1303,88.2604,8100.0
2012-11-30 10:00:00,142.46,142.49,142.19,142.19,7800.0,88.2666,88.2852,88.0994,88.0994,7800.0
2012-11-30 10:05:00,142.21,142.51,141.63,141.65,11400.0,88.1117,88.2976,87.7524,87.7648,11400.0
2012-11-30 10:10:00,141.68,142.13,141.67,142.04,8900.0,87.7834,88.0622,87.7772,88.0064,8900.0
2012-11-30 10:15:00,142.03,142.15,141.96,142.04,12300.0,88.0002,88.0746,87.9568,88.0064,12300.0
2012-11-30 10:20:00,142.03,142.07,141.73,141.87,8200.0,88.0002,88.025,87.8143,87.9011,8200.0
2012-11-30 10:25:00,141.86,141.86,141.58,141.74,9700.0,87.8949,87.8949,87.7214,87.8205,9700.0
2012-11-30 10:30:00,141.8,141.8,141.48,141.65,10600.0,87.8577,87.8577,87.6594,87.7648,10600.0
2012-11-30 10:35:00,141.6,141.72,141.34,141.42,16100.0,87.7338,87.8081,87.5727,87.6223,16100.0
2012-11-30 10:40:00,141.38,141.58,141.22,141.24,7400.0,87.5975,87.7214,87.4983,87.5107,7400.0
2012-11-30 10:45:00,141.29,141.49,141.25,141.33,7700.0,87.5417,87.6656,87.5169,87.5665,7700.0
2012-11-30 10:50:00,141.29,141.32,141.02,141.19,6100.0,87.5417,87.5603,87.3744,87.4798,6100.0
2012-11-30 10:55:00,141.24,141.26,140.98,141.21,3800.0,87.5107,87.5231,87.3496,87.4922,3800.0
2012-11-30 11:00:00,141.17,141.39,141.13,141.16,4300.0,87.4674,87.6037,87.4426,87.4612,4300.0
2012-11-30 11:05:00,141.2,141.3,141.05,141.3,5400.0,87.486,87.5479,87.393,87.5479,5400.0
2012-11-30 11:10:00,141.25,141.44,141.2,141.33,3200.0,87.5169,87.6347,87.486,87.5665,3200.0
2012-11-30 11:15:00,141.32,141.32,141.17,141.2,4700.0,87.5603,87.5603,87.4674,87.486,4700.0
2012-11-30 11:20:00,141.17,141.28,141.02,141.07,11300.0,87.4674,87.5355,87.3744,87.4054,11300.0
2012-11-30 11:25:00,141.07,141.43,141.07,141.43,7200.0,87.4054,87.6285,87.4054,87.6285,7200.0
2012-11-30 11:30:00,141.4,141.54,141.32,141.54,10200.0,87.6099,87.6966,87.5603,87.6966,10200.0
2012-11-30 11:35:00,141.44,141.64,141.44,141.6,5600.0,87.6347,87.7586,87.6347,87.7338,5600.0
2012-11-30 11:40:00,141.57,141.61,141.5,141.58,6700.0,87.7152,87.74,87.6718,87.7214,6700.0
2012-11-30 11:45:00,141.6,141.74,141.57,141.65,8200.0,87.7338,87.8205,87.7152,87.7648,8200.0
2012-11-30 11:50:00,141.64,141.73,141.53,141.73,9400.0,87.7586,87.8143,87.6904,87.8143,9400.0
2012-11-30 11:55:00,141.76,141.89,141.56,141.69,9600.0,87.8329,87.9135,87.709,87.7896,9600.0
2012-11-30 12:00:00,141.72,141.87,141.56,141.6,11600.0,87.8081,87.9011,87.709,87.7338,11600.0
2012-11-30 12:05:00,141.64,141.72,141.56,141.67,8000.0,87.7586,87.8081,87.709,87.7772,8000.0
2012-11-30 12:10:00,141.69,141.74,141.65,141.69,7200.0,87.7896,87.8205,87.7648,87.7896,7200.0
2012-11-30 12:15:00,141.69,141.81,141.65,141.75,4000.0,87.7896,87.8639,87.7648,87.8267,4000.0
2012-11-30 12:20:00,141.75,141.83,141.65,141.7,7000.0,87.8267,87.8763,87.7648,87.7958,7000.0
2012-11-30 12:25:00,141.67,141.76,141.65,141.67,5200.0,87.7772,87.8329,87.7648,87.7772,5200.0
2012-11-30 12:30:00,141.67,141.76,141.64,141.75,5600.0,87.7772,87.8329,87.7586,87.8267,5600.0
2012-11-30 12:35:00,141.74,141.88,141.74,141.79,4400.0,87.8205,87.9073,87.8205,87.8515,4400.0
2012-11-30 12:40:00,141.81,141.9,141.78,141.8,10300.0,87.8639,87.9197,87.8453,87.8577,10300.0
2012-11-30 12:45:00,141.83,141.85,141.67,141.79,9900.0,87.8763,87.8887,87.7772,87.8515,9900.0
2012-11-30 12:50:00,141.77,141.82,141.63,141.8,5300.0,87.8391,87.8701,87.7524,87.8577,5300.0
2012-11-30 12:55:00,141.77,141.85,141.7,141.71,6300.0,87.8391,87.8887,87.7958,87.8019,6300.0
2012-11-30 13:00:00,141.78,141.84,141.76,141.77,6900.0,87.8453,87.8825,87.8329,87.8391,6900.0
2012-11-30 13:05:00,141.78,141.82,141.73,141.8,6700.0,87.8453,87.8701,87.8143,87.8577,6700.0
2012-11-30 13:10:00,141.82,141.84,141.73,141.81,5600.0,87.8701,87.8825,87.8143,87.8639,5600.0
2012-11-30 13:15:00,141.81,141.87,141.71,141.83,6400.0,87.8639,87.9011,87.8019,87.8763,6400.0
2012-11-30 13:20:00,141.8,142.0,141.75,141.93,6800.0,87.8577,87.9816,87.8267,87.9383,6800.0
2012-11-30 13:25:00,141.96,141.96,141.8,141.85,4400.0,87.9568,87.9568,87.8577,87.8887,4400.0
2012-11-30 13:30:00,141.82,141.93,141.78,141.86,4900.0,87.8701,87.9383,87.8453,87.8949,4900.0
2012-11-30 13:35:00,141.88,141.92,141.79,141.79,3400.0,87.9073,87.9321,87.8515,87.8515,3400.0
2012-11-30 13:40:00,141.79,141.96,141.78,141.89,6600.0,87.8515,87.9568,87.8453,87.9135,6600.0
2012-11-30 13:45:00,141.92,141.97,141.81,141.95,4100.0,87.9321,87.963,87.8639,87.9506,4100.0
2012-11-30 13:50:00,141.97,142.12,141.95,142.12,7500.0,87.963,88.056,87.9506,88.056,7500.0
2012-11-30 13:55:00,142.1,142.36,142.09,142.14,11100.0,88.0436,88.2047,88.0374,88.0684,11100.0
2012-11-30 14:00:00,142.2,142.24,142.05,142.19,6100.0,88.1055,88.1303,88.0126,88.0994,6100.0
2012-11-30 14:05:00,142.16,142.16,141.96,141.98,10100.0,88.0808,88.0808,87.9568,87.9692,10100.0
2012-11-30 14:10:00,142.0,142.0,141.85,141.96,6300.0,87.9816,87.9816,87.8887,87.9568,6300.0
2012-11-30 14:15:00,141.96,141.98,141.66,141.74,19700.0,87.9568,87.9692,87.771,87.8205,19700.0
2012-11-30 14:20:00,141.78,141.97,141.78,141.97,7200.0,87.8453,87.963,87.8453,87.963,7200.0
2012-11-30 14:25:00,141.89,141.9,141.79,141.83,9400.0,87.9135,87.9197,87.8515,87.8763,9400.0
2012-11-30 14:30:00,141.83,141.88,141.7,141.78,10600.0,87.8763,87.9073,87.7958,87.8453,10600.0
2012-11-30 14:35:00,141.74,141.92,141.71,141.73,9600.0,87.8205,87.9321,87.8019,87.8143,9600.0
2012-11-30 14:40:00,141.76,141.9,141.75,141.85,13100.0,87.8329,87.9197,87.8267,87.8887,13100.0
2012-11-30 14:45:00,141.83,141.83,141.6,141.62,10900.0,87.8763,87.8763,87.7338,87.7462,10900.0
2012-11-30 14:50:00,141.6,141.74,141.51,141.73,13100.0,87.7338,87.8205,87.678,87.8143,13100.0
2012-11-30 14:55:00,141.76,141.76,141.48,141.52,16700.0,87.8329,87.8329,87.6594,87.6842,16700.0
2012-11-30 15:00:00,141.51,141.51,141.31,141.39,13300.0,87.678,87.678,87.5541,87.6037,13300.0
2012-11-30 15:05:00,141.4,141.5,141.35,141.5,13400.0,87.6099,87.6718,87.5789,87.6718,13400.0
2012-11-30 15:10:00,141.49,141.53,141.38,141.41,30800.0,87.6656,87.6904,87.5975,87.6161,30800.0
2012-11-30 15:15:00,141.41,141.56,141.16,141.2,25800.0,87.6161,87.709,87.4612,87.486,25800.0
2012-11-30 15:20:00,141.2,141.25,141.1,141.17,22300.0,87.486,87.5169,87.424,87.4674,22300.0
2012-11-30 15:25:00,141.17,141.21,141.0,141.03,28200.0,87.4674,87.4922,87.362,87.3806,28200.0
2012-11-30 15:30:00,141.04,141.28,141.0,141.04,32000.0,87.3868,87.5355,87.362,87.3868,32000.0
2012-11-30 15:35:00,141.04,141.21,140.95,140.97,25800.0,87.3868,87.4922,87.3311,87.3435,25800.0
2012-11-30 15:40:00,140.97,141.08,140.76,140.77,35300.0,87.3435,87.4116,87.2133,87.2195,35300.0
2012-11-30 15:45:00,140.77,141.11,140.75,140.75,51900.0,87.2195,87.4302,87.2071,87.2071,51900.0
2012-11-30 15:50:00,140.76,140.89,140.63,140.67,76800.0,87.2133,87.2939,87.1328,87.1576,76800.0
2012-11-30 15:55:00,140.64,141.06,140.63,140.65,129400.0,87.139,87.3992,87.1328,87.1452,129400.0
2012-12-03 09:30:00,141.09,141.71,141.02,141.52,17600.0,87.4178,87.8019,87.3744,87.6842,17600.0
2012-12-03 09:35:00,141.5,142.11,141.5,141.85,5800.0,87.6718,88.0498,87.6718,87.8887,5800.0
2012-12-03 09:40:00,141.86,142.34,141.81,142.33,13900.0,87.8949,88.1923,87.8639,88.1861,13900.0
2012-12-03 09:45:00,142.15,142.4,142.09,142.31,5000.0,88.0746,88.2295,88.0374,88.1737,5000.0
2012-12-03 09:50:00,142.27,142.45,142.2,142.31,8300.0,88.1489,88.2604,88.1055,88.1737,8300.0
2012-12-03 09:55:00,142.32,142.44,142.04,142.06,7600.0,88.1799,88.2542,88.0064,88.0188,7600.0
2012-12-03 10:00:00,142.06,142.26,141.72,142.16,14600.0,88.0188,88.1427,87.8081,88.0808,14600.0
2012-12-03 10:05:00,142.21,142.52,142.17,142.5,10100.0,88.1117,88.3038,88.087,88.2914,10100.0
2012-12-03 10:10:00,142.52,143.05,142.47,143.02,10600.0,88.3038,88.6322,88.2728,88.6136,10600.0
2012-12-03 10:15:00,142.93,143.02,142.77,142.83,13600.0,88.5578,88.6136,88.4587,88.4959,13600.0
2012-12-03 10:20:00,142.84,142.91,142.64,142.75,8400.0,88.5021,88.5455,88.3782,88.4463,8400.0
2012-12-03 10:25:00,142.72,142.87,142.66,142.71,13600.0,88.4277,88.5207,88.3906,88.4215,13600.0
2012-12-03 10:30:00,142.65,142.67,142.44,142.53,7100.0,88.3844,88.3968,88.2542,88.31,7100.0
2012-12-03 10:35:00,142.53,142.55,142.39,142.5,4800.0,88.31,88.3224,88.2233,88.2914,4800.0
2012-12-03 10:40:00,142.62,142.71,142.5,142.5,7900.0,88.3658,88.4215,88.2914,88.2914,7900.0
2012-12-03 10:45:00,142.56,142.69,142.44,142.61,6800.0,88.3286,88.4091,88.2542,88.3596,6800.0
2012-12-03 10:50:00,142.67,142.72,142.34,142.34,7000.0,88.3968,88.4277,88.1923,88.1923,7000.0
2012-12-03 10:55:00,142.4,142.56,142.34,142.56,4700.0,88.2295,88.3286,88.1923,88.3286,4700.0
2012-12-03 11:00:00,142.51,142.55,142.26,142.38,4700.0,88.2976,88.3224,88.1427,88.2171,4700.0
2012-12-03 11:05:00,142.46,142.46,142.27,142.31,9200.0,88.2666,88.2666,88.1489,88.1737,9200.0
2012-12-03 11:10:00,142.31,142.39,142.21,142.25,5600.0,88.1737,88.2233,88.1117,88.1365,5600.0
2012-12-03 11:15:00,142.21,142.35,142.19,142.29,9800.0,88.1117,88.1985,88.0994,88.1613,9800.0
2012-12-03 11:20:00,142.3,142.3,142.06,142.09,5900.0,88.1675,88.1675,88.0188,88.0374,5900.0
2012-12-03 11:25:00,142.14,142.25,142.06,142.16,8500.0,88.0684,88.1365,88.0188,88.0808,8500.0
2012-12-03 11:30:00,142.16,142.16,141.77,141.91,10400.0,88.0808,88.0808,87.8391,87.9259,10400.0
2012-12-03 11:35:00,141.85,141.89,141.68,141.68,5900.0,87.8887,87.9135,87.7834,87.7834,5900.0
2012-12-03 11:40:00,141.68,142.07,141.68,142.0,6700.0,87.7834,88.025,87.7834,87.9816,6700.0
2012-12-03 11:45:00,142.08,142.34,142.04,142.28,4500.0,88.0312,88.1923,88.0064,88.1551,4500.0
2012-12-03 11:50:00,142.28,142.36,142.15,142.15,6200.0,88.1551,88.2047,88.0746,88.0746,6200.0
2012-12-03 11:55:00,142.16,142.31,142.16,142.31,5700.0,88.0808,88.1737,88.0808,88.1737,5700.0
2012-12-03 12:00:00,142.32,142.35,142.18,142.35,3500.0,88.1799,88.1985,88.0932,88.1985,3500.0
2012-12-03 12:05:00,142.31,142.39,142.17,142.22,7000.0,88.1737,88.2233,88.087,88.1179,7000.0
2012-12-03 12:10:00,142.19,142.25,142.16,142.21,3200.0,88.0994,88.1365,88.0808,88.1117,3200.0
2012-12-03 12:15:00,142.22,142.43,142.2,142.43,4500.0,88.1179,88.2481,88.1055,88.2481,4500.0
2012-12-03 12:20:00,142.44,142.53,142.43,142.53,4800.0,88.2542,88.31,88.2481,88.31,4800.0
2012-12-03 12:25:00,142.52,142.63,142.47,142.52,6400.0,88.3038,88.372,88.2728,88.3038,6400.0
2012-12-03 12:30:00,142.54,142.62,142.54,142.62,4900.0,88.3162,88.3658,88.3162,88.3658,4900.0
2012-12-03 12:35:00,142.61,142.78,142.61,142.74,6200.0,88.3596,88.4649,88.3596,88.4401,6200.0
2012-12-03 12:40:00,142.74,142.77,142.72,142.74,3600.0,88.4401,88.4587,88.4277,88.4401,3600.0
2012-12-03 12:45:00,142.77,142.86,142.66,142.66,5800.0,88.4587,88.5145,88.3906,88.3906,5800.0
2012-12-03 12:50:00,142.64,142.79,142.61,142.66,5000.0,88.3782,88.4711,88.3596,88.3906,5000.0
2012-12-03 12:55:00,142.64,142.67,142.53,142.53,1300.0,88.3782,88.3968,88.31,88.31,1300.0
2012-12-03 13:00:00,142.56,142.57,142.38,142.4,7300.0,88.3286,88.3348,88.2171,88.2295,7300.0
2012-12-03 13:05:00,142.37,142.46,142.36,142.43,3600.0,88.2109,88.2666,88.2047,88.2481,3600.0
2012-12-03 13:10:00,142.4,142.48,142.32,142.43,6000.0,88.2295,88.279,88.1799,88.2481,6000.0
2012-12-03 13:15:00,142.4,142.4,142.21,142.31,4200.0,88.2295,88.2295,88.1117,88.1737,4200.0
2012-12-03 13:20:00,142.33,142.44,142.33,142.42,5200.0,88.1861,88.2542,88.1861,88.2419,5200.0
2012-12-03 13:25:00,142.41,142.63,142.41,142.62,9700.0,88.2357,88.372,88.2357,88.3658,9700.0
2012-12-03 13:30:00,142.57,142.58,142.3,142.31,5900.0,88.3348,88.341,88.1675,88.1737,5900.0
2012-12-03 13:35:00,142.34,142.34,142.02,142.08,3800.0,88.1923,88.1923,87.994,88.0312,3800.0
2012-12-03 13:40:00,142.04,142.24,142.03,142.15,8000.0,88.0064,88.1303,88.0002,88.0746,8000.0
2012-12-03 13:45:00,142.14,142.4,142.12,142.35,7200.0,88.0684,88.2295,88.056,88.1985,7200.0
2012-12-03 13:50:00,142.34,142.39,142.28,142.39,4700.0,88.1923,88.2233,88.1551,88.2233,4700.0
2012-12-03 13:55:00,142.37,142.57,142.37,142.54,3700.0,88.2109,88.3348,88.2109,88.3162,3700.0
2012-12-03 14:00:00,142.54,142.62,142.53,142.62,6200.0,88.3162,88.3658,88.31,88.3658,6200.0
2012-12-03 14:05:00,142.61,142.69,142.59,142.64,5200.0,88.3596,88.4091,88.3472,88.3782,5200.0
2012-12-03 14:10:00,142.62,142.68,142.61,142.66,6400.0,88.3658,88.4029,88.3596,88.3906,6400.0
2012-12-03 14:15:00,142.7,142.78,142.66,142.66,6700.0,88.4153,88.4649,88.3906,88.3906,6700.0
2012-12-03 14:20:00,142.71,142.87,142.71,142.87,7700.0,88.4215,88.5207,88.4215,88.5207,7700.0
2012-12-03 14:25:00,142.86,142.87,142.8,142.87,3800.0,88.5145,88.5207,88.4773,88.5207,3800.0
2012-12-03 14:30:00,142.88,142.95,142.68,142.69,8500.0,88.5269,88.5702,88.4029,88.4091,8500.0
2012-12-03 14:35:00,142.63,142.66,142.48,142.48,4700.0,88.372,88.3906,88.279,88.279,4700.0
2012-12-03 14:40:00,142.5,142.75,142.5,142.71,8600.0,88.2914,88.4463,88.2914,88.4215,8600.0
2012-12-03 14:45:00,142.71,142.72,142.6,142.6,7200.0,88.4215,88.4277,88.3534,88.3534,7200.0
2012-12-03 14:50:00,142.6,142.8,142.6,142.78,11000.0,88.3534,88.4773,88.3534,88.4649,11000.0
2012-12-03 14:55:00,142.77,142.77,142.63,142.75,7500.0,88.4587,88.4587,88.372,88.4463,7500.0
2012-12-03 15:00:00,142.77,142.95,142.77,142.85,14600.0,88.4587,88.5702,88.4587,88.5083,14600.0
2012-12-03 15:05:00,142.85,142.87,142.69,142.8,7200.0,88.5083,88.5207,88.4091,88.4773,7200.0
2012-12-03 15:10:00,142.8,142.8,142.65,142.76,9300.0,88.4773,88.4773,88.3844,88.4525,9300.0
2012-12-03 15:15:00,142.8,142.8,142.37,142.37,21000.0,88.4773,88.4773,88.2109,88.2109,21000.0
2012-12-03 15:20:00,142.38,142.57,142.27,142.57,9900.0,88.2171,88.3348,88.1489,88.3348,9900.0
2012-12-03 15:25:00,142.64,142.73,142.59,142.67,13400.0,88.3782,88.4339,88.3472,88.3968,13400.0
2012-12-03 15:30:00,142.67,142.8,142.65,142.74,10400.0,88.3968,88.4773,88.3844,88.4401,10400.0
2012-12-03 15:35:00,142.74,142.79,142.64,142.71,16300.0,88.4401,88.4711,88.3782,88.4215,16300.0
2012-12-03 15:40:00,142.72,142.85,142.65,142.72,17700.0,88.4277,88.5083,88.3844,88.4277,17700.0
2012-12-03 15:45:00,142.73,142.83,142.49,142.49,28800.0,88.4339,88.4959,88.2852,88.2852,28800.0
2012-12-03 15:50:00,142.5,142.7,142.49,142.7,27900.0,88.2914,88.4153,88.2852,88.4153,27900.0
2012-12-03 15:55:00,142.65,142.69,142.47,142.49,57200.0,88.3844,88.4091,88.2728,88.2852,57200.0
2012-12-04 09:30:00,143.08,143.27,142.64,142.93,19500.0,88.6508,88.7685,88.3782,88.5578,19500.0
2012-12-04 09:35:00,142.94,143.17,142.65,143.17,6000.0,88.564,88.7065,88.3844,88.7065,6000.0
2012-12-04 09:40:00,143.04,143.47,143.04,143.34,7300.0,88.626,88.8924,88.626,88.8119,7300.0
2012-12-04 09:45:00,143.38,143.4,143.08,143.12,5700.0,88.8367,88.8491,88.6508,88.6756,5700.0
2012-12-04 09:50:00,143.17,143.17,142.83,142.88,6100.0,88.7065,88.7065,88.4959,88.5269,6100.0
2012-12-04 09:55:00,142.97,143.32,142.91,143.18,5400.0,88.5826,88.7995,88.5455,88.7127,5400.0
2012-12-04 10:00:00,143.15,143.46,143.15,143.28,4200.0,88.6942,88.8862,88.6942,88.7747,4200.0
2012-12-04 10:05:00,143.26,143.37,143.06,143.37,5100.0,88.7623,88.8305,88.6384,88.8305,5100.0
2012-12-04 10:10:00,143.39,143.58,143.22,143.22,5800.0,88.8429,88.9606,88.7375,88.7375,5800.0
2012-12-04 10:15:00,143.28,143.49,143.21,143.44,3800.0,88.7747,88.9048,88.7313,88.8738,3800.0
2012-12-04 10:20:00,143.37,143.51,143.32,143.36,5000.0,88.8305,88.9172,88.7995,88.8243,5000.0
2012-12-04 10:25:00,143.33,143.36,143.12,143.12,7200.0,88.8057,88.8243,88.6756,88.6756,7200.0
2012-12-04 10:30:00,143.02,143.32,142.99,143.16,10700.0,88.6136,88.7995,88.595,88.7004,10700.0
2012-12-04 10:35:00,143.13,143.16,143.0,143.0,6000.0,88.6818,88.7004,88.6012,88.6012,6000.0
2012-12-04 10:40:00,142.99,143.07,142.83,142.83,5700.0,88.595,88.6446,88.4959,88.4959,5700.0
2012-12-04 10:45:00,142.82,142.93,142.78,142.8,7300.0,88.4897,88.5578,88.4649,88.4773,7300.0
2012-12-04 10:50:00,142.74,142.85,142.63,142.78,6000.0,88.4401,88.5083,88.372,88.4649,6000.0
2012-12-04 10:55:00,142.81,142.81,142.51,142.57,4800.0,88.4835,88.4835,88.2976,88.3348,4800.0
2012-12-04 11:00:00,142.52,142.6,142.42,142.42,4500.0,88.3038,88.3534,88.2419,88.2419,4500.0
2012-12-04 11:05:00,142.46,142.89,142.46,142.86,5200.0,88.2666,88.5331,88.2666,88.5145,5200.0
2012-12-04 11:10:00,142.81,142.85,142.67,142.67,9500.0,88.4835,88.5083,88.3968,88.3968,9500.0
2012-12-04 11:15:00,142.65,142.74,142.58,142.61,6600.0,88.3844,88.4401,88.341,88.3596,6600.0
2012-12-04 11:20:00,142.63,142.63,142.41,142.43,7800.0,88.372,88.372,88.2357,88.2481,7800.0
2012-12-04 11:25:00,142.49,142.54,142.38,142.39,9900.0,88.2852,88.3162,88.2171,88.2233,9900.0
2012-12-04 11:30:00,142.35,142.65,142.35,142.47,5200.0,88.1985,88.3844,88.1985,88.2728,5200.0
2012-12-04 11:35:00,142.54,142.62,142.49,142.49,5300.0,88.3162,88.3658,88.2852,88.2852,5300.0
2012-12-04 11:40:00,142.49,142.62,142.37,142.56,8600.0,88.2852,88.3658,88.2109,88.3286,8600.0
2012-12-04 11:45:00,142.53,142.62,142.46,142.49,2800.0,88.31,88.3658,88.2666,88.2852,2800.0
2012-12-04 11:50:00,142.44,142.66,142.44,142.62,6600.0,88.2542,88.3906,88.2542,88.3658,6600.0
2012-12-04 11:55:00,142.61,142.7,142.54,142.7,5100.0,88.3596,88.4153,88.3162,88.4153,5100.0
2012-12-04 12:00:00,142.67,142.67,142.51,142.59,6900.0,88.3968,88.3968,88.2976,88.3472,6900.0
2012-12-04 12:05:00,142.54,142.62,142.48,142.62,4800.0,88.3162,88.3658,88.279,88.3658,4800.0
2012-12-04 12:10:00,142.6,142.67,142.41,142.46,5900.0,88.3534,88.3968,88.2357,88.2666,5900.0
2012-12-04 12:15:00,142.48,142.66,142.48,142.53,40800.0,88.279,88.3906,88.279,88.31,40800.0
2012-12-04 12:20:00,142.49,142.57,142.43,142.56,10900.0,88.2852,88.3348,88.2481,88.3286,10900.0
2012-12-04 12:25:00,142.56,142.94,142.54,142.89,10000.0,88.3286,88.564,88.3162,88.5331,10000.0
2012-12-04 12:30:00,142.85,143.23,142.73,143.02,13200.0,88.5083,88.7437,88.4339,88.6136,13200.0
2012-12-04 12:35:00,143.05,143.18,142.83,143.07,8600.0,88.6322,88.7127,88.4959,88.6446,8600.0
2012-12-04 12:40:00,142.99,143.08,142.89,142.91,3200.0,88.595,88.6508,88.5331,88.5455,3200.0
2012-12-04 12:45:00,142.92,143.24,142.92,143.19,8500.0,88.5517,88.7499,88.5517,88.7189,8500.0
2012-12-04 12:50:00,143.17,143.17,143.02,143.08,5600.0,88.7065,88.7065,88.6136,88.6508,5600.0
2012-12-04 12:55:00,143.09,143.17,143.0,143.0,6300.0,88.657,88.7065,88.6012,88.6012,6300.0
2012-12-04 13:00:00,142.99,143.09,142.91,143.0,4200.0,88.595,88.657,88.5455,88.6012,4200.0
2012-12-04 13:05:00,143.01,143.11,142.98,143.01,3000.0,88.6074,88.6694,88.5888,88.6074,3000.0
2012-12-04 13:10:00,143.0,143.25,142.99,143.25,6900.0,88.6012,88.7561,88.595,88.7561,6900.0
2012-12-04 13:15:00,143.24,143.31,143.15,143.27,8800.0,88.7499,88.7933,88.6942,88.7685,8800.0
2012-12-04 13:20:00,143.26,143.47,143.25,143.47,3600.0,88.7623,88.8924,88.7561,88.8924,3600.0
2012-12-04 13:25:00,143.44,143.52,143.35,143.49,4500.0,88.8738,88.9234,88.8181,88.9048,4500.0
2012-12-04 13:30:00,143.5,143.5,143.17,143.23,5200.0,88.911,88.911,88.7065,88.7437,5200.0
2012-12-04 13:35:00,143.26,143.46,143.25,143.44,4700.0,88.7623,88.8862,88.7561,88.8738,4700.0
2012-12-04 13:40:00,143.39,143.53,143.35,143.46,8200.0,88.8429,88.9296,88.8181,88.8862,8200.0
2012-12-04 13:45:00,143.46,143.59,143.44,143.48,5100.0,88.8862,88.9668,88.8738,88.8986,5100.0
2012-12-04 13:50:00,143.5,143.82,143.5,143.8,7600.0,88.911,89.1093,88.911,89.0969,7600.0
2012-12-04 13:55:00,143.82,143.94,143.79,143.94,5500.0,89.1093,89.1836,89.0907,89.1836,5500.0
2012-12-04 14:00:00,143.95,144.11,143.87,144.06,9800.0,89.1898,89.289,89.1403,89.258,9800.0
2012-12-04 14:05:00,144.06,144.08,143.79,143.79,6100.0,89.258,89.2704,89.0907,89.0907,6100.0
2012-12-04 14:10:00,143.81,143.87,143.73,143.8,6200.0,89.1031,89.1403,89.0535,89.0969,6200.0
2012-12-04 14:15:00,143.77,143.85,143.62,143.69,4800.0,89.0783,89.1279,88.9854,89.0287,4800.0
2012-12-04 14:20:00,143.7,143.7,143.48,143.48,6000.0,89.0349,89.0349,88.8986,88.8986,6000.0
2012-12-04 14:25:00,143.51,143.69,143.45,143.64,8300.0,88.9172,89.0287,88.88,88.9978,8300.0
2012-12-04 14:30:00,143.63,143.74,143.54,143.69,11100.0,88.9916,89.0597,88.9358,89.0287,11100.0
2012-12-04 14:35:00,143.66,143.71,143.56,143.62,3100.0,89.0101,89.0411,88.9482,88.9854,3100.0
2012-12-04 14:40:00,143.69,143.85,143.55,143.58,6700.0,89.0287,89.1279,88.942,88.9606,6700.0
2012-12-04 14:45:00,143.6,143.65,143.45,143.45,3300.0,88.973,89.004,88.88,88.88,3300.0
2012-12-04 14:50:00,143.49,143.6,143.47,143.57,8400.0,88.9048,88.973,88.8924,88.9544,8400.0
2012-12-04 14:55:00,143.55,143.55,143.35,143.39,7200.0,88.942,88.942,88.8181,88.8429,7200.0
2012-12-04 15:00:00,143.46,143.61,143.39,143.56,8000.0,88.8862,88.9792,88.8429,88.9482,8000.0
2012-12-04 15:05:00,143.57,143.73,143.54,143.62,17800.0,88.9544,89.0535,88.9358,88.9854,17800.0
2012-12-04 15:10:00,143.61,143.62,143.45,143.45,4000.0,88.9792,88.9854,88.88,88.88,4000.0
2012-12-04 15:15:00,143.49,143.57,143.41,143.57,6500.0,88.9048,88.9544,88.8552,88.9544,6500.0
2012-12-04 15:20:00,143.55,143.75,143.48,143.72,16800.0,88.942,89.0659,88.8986,89.0473,16800.0
2012-12-04 15:25:00,143.69,143.87,143.69,143.76,14300.0,89.0287,89.1403,89.0287,89.0721,14300.0
2012-12-04 15:30:00,143.76,143.86,143.55,143.6,17600.0,89.0721,89.1341,88.942,88.973,17600.0
2012-12-04 15:35:00,143.55,143.59,143.37,143.41,13800.0,88.942,88.9668,88.8305,88.8552,13800.0
2012-12-04 15:40:00,143.38,143.38,143.14,143.24,14900.0,88.8367,88.8367,88.688,88.7499,14900.0
2012-12-04 15:45:00,143.2,143.35,143.02,143.02,22000.0,88.7251,88.8181,88.6136,88.6136,22000.0
2012-12-04 15:50:00,143.05,143.11,142.77,142.79,27900.0,88.6322,88.6694,88.4587,88.4711,27900.0
2012-12-04 15:55:00,142.78,142.82,142.44,142.51,61900.0,88.4649,88.4897,88.2542,88.2976,61900.0
2012-12-05 09:30:00,142.59,142.59,142.09,142.38,7200.0,88.3472,88.3472,88.0374,88.2171,7200.0
2012-12-05 09:35:00,142.39,142.43,141.86,142.12,5500.0,88.2233,88.2481,87.8949,88.056,5500.0
2012-12-05 09:40:00,142.11,142.18,141.78,141.79,3100.0,88.0498,88.0932,87.8453,87.8515,3100.0
2012-12-05 09:45:00,141.99,142.18,141.94,142.08,2900.0,87.9754,88.0932,87.9445,88.0312,2900.0
2012-12-05 09:50:00,141.95,141.95,141.65,141.83,5300.0,87.9506,87.9506,87.7648,87.8763,5300.0
2012-12-05 09:55:00,141.82,142.09,141.64,142.09,4700.0,87.8701,88.0374,87.7586,88.0374,4700.0
2012-12-05 10:00:00,142.1,142.22,141.87,141.99,5400.0,88.0436,88.1179,87.9011,87.9754,5400.0
2012-12-05 10:05:00,141.99,142.18,141.94,141.94,5800.0,87.9754,88.0932,87.9445,87.9445,5800.0
2012-12-05 10:10:00,141.99,142.05,141.78,141.84,8800.0,87.9754,88.0126,87.8453,87.8825,8800.0
2012-12-05 10:15:00,141.84,141.84,141.43,141.52,5500.0,87.8825,87.8825,87.6285,87.6842,5500.0
2012-12-05 10:20:00,141.61,141.79,141.51,141.56,3500.0,87.74,87.8515,87.678,87.709,3500.0
2012-12-05 10:25:00,141.56,141.66,141.39,141.66,8400.0,87.709,87.771,87.6037,87.771,8400.0
2012-12-05 10:30:00,141.67,141.87,141.67,141.78,4200.0,87.7772,87.9011,87.7772,87.8453,4200.0
2012-12-05 10:35:00,141.76,141.87,141.66,141.75,7400.0,87.8329,87.9011,87.771,87.8267,7400.0
2012-12-05 10:40:00,141.78,141.92,141.65,141.65,5900.0,87.8453,87.9321,87.7648,87.7648,5900.0
2012-12-05 10:45:00,141.66,141.66,141.44,141.58,5600.0,87.771,87.771,87.6347,87.7214,5600.0
2012-12-05 10:50:00,141.58,141.67,141.5,141.52,5900.0,87.7214,87.7772,87.6718,87.6842,5900.0
2012-12-05 10:55:00,141.54,141.62,141.45,141.51,8500.0,87.6966,87.7462,87.6409,87.678,8500.0
2012-12-05 11:00:00,141.54,141.59,141.4,141.54,8500.0,87.6966,87.7276,87.6099,87.6966,8500.0
2012-12-05 11:05:00,141.52,141.59,141.41,141.59,7000.0,87.6842,87.7276,87.6161,87.7276,7000.0
2012-12-05 11:10:00,141.53,141.86,141.49,141.49,18400.0,87.6904,87.8949,87.6656,87.6656,18400.0
2012-12-05 11:15:00,141.55,141.59,141.36,141.36,4000.0,87.7028,87.7276,87.5851,87.5851,4000.0
2012-12-05 11:20:00,141.41,141.5,141.33,141.5,2600.0,87.6161,87.6718,87.5665,87.6718,2600.0
2012-12-05 11:25:00,141.51,141.67,141.47,141.67,6400.0,87.678,87.7772,87.6532,87.7772,6400.0
2012-12-05 11:30:00,141.7,142.07,141.7,141.93,6900.0,87.7958,88.025,87.7958,87.9383,6900.0
2012-12-05 11:35:00,141.96,141.99,141.7,141.8,5200.0,87.9568,87.9754,87.7958,87.8577,5200.0
2012-12-05 11:40:00,141.73,141.89,141.69,141.79,3200.0,87.8143,87.9135,87.7896,87.8515,3200.0
2012-12-05 11:45:00,141.79,141.96,141.76,141.84,3200.0,87.8515,87.9568,87.8329,87.8825,3200.0
2012-12-05 11:50:00,141.87,141.91,141.77,141.91,3600.0,87.9011,87.9259,87.8391,87.9259,3600.0
2012-12-05 11:55:00,142.02,142.18,141.94,141.99,7100.0,87.994,88.0932,87.9445,87.9754,7100.0
2012-12-05 12:00:00,142.03,142.21,142.0,142.12,3800.0,88.0002,88.1117,87.9816,88.056,3800.0
2012-12-05 12:05:00,142.24,142.36,142.02,142.03,3400.0,88.1303,88.2047,87.994,88.0002,3400.0
2012-12-05 12:10:00,142.02,142.11,141.85,141.85,1400.0,87.994,88.0498,87.8887,87.8887,1400.0
2012-12-05 12:15:00,141.88,141.96,141.74,141.89,6900.0,87.9073,87.9568,87.8205,87.9135,6900.0
2012-12-05 12:20:00,141.94,142.04,141.81,141.85,4500.0,87.9445,88.0064,87.8639,87.8887,4500.0
2012-12-05 12:25:00,141.82,141.83,141.72,141.81,2800.0,87.8701,87.8763,87.8081,87.8639,2800.0
2012-12-05 12:30:00,141.91,142.06,141.87,141.9,4400.0,87.9259,88.0188,87.9011,87.9197,4400.0
2012-12-05 12:35:00,141.86,141.98,141.8,141.89,20200.0,87.8949,87.9692,87.8577,87.9135,20200.0
2012-12-05 12:40:00,141.88,141.93,141.72,141.82,8600.0,87.9073,87.9383,87.8081,87.8701,8600.0
2012-12-05 12:45:00,141.76,141.78,141.54,141.67,3900.0,87.8329,87.8453,87.6966,87.7772,3900.0
2012-12-05 12:50:00,141.71,141.75,141.55,141.74,3700.0,87.8019,87.8267,87.7028,87.8205,3700.0
2012-12-05 12:55:00,141.8,141.94,141.78,141.86,2500.0,87.8577,87.9445,87.8453,87.8949,2500.0
2012-12-05 13:00:00,141.91,141.91,141.66,141.83,3700.0,87.9259,87.9259,87.771,87.8763,3700.0
2012-12-05 13:05:00,141.8,141.89,141.71,141.78,4100.0,87.8577,87.9135,87.8019,87.8453,4100.0
2012-12-05 13:10:00,141.86,142.0,141.75,141.75,3000.0,87.8949,87.9816,87.8267,87.8267,3000.0
2012-12-05 13:15:00,141.76,141.78,141.65,141.65,4100.0,87.8329,87.8453,87.7648,87.7648,4100.0
2012-12-05 13:20:00,141.63,141.7,141.47,141.53,5000.0,87.7524,87.7958,87.6532,87.6904,5000.0
2012-12-05 13:25:00,141.53,141.61,141.45,141.54,3000.0,87.6904,87.74,87.6409,87.6966,3000.0
2012-12-05 13:30:00,141.59,141.59,141.46,141.53,5100.0,87.7276,87.7276,87.6471,87.6904,5100.0
2012-12-05 13:35:00,141.64,141.78,141.56,141.56,6300.0,87.7586,87.8453,87.709,87.709,6300.0
2012-12-05 13:40:00,141.56,141.59,141.41,141.47,5200.0,87.709,87.7276,87.6161,87.6532,5200.0
2012-12-05 13:45:00,141.49,141.58,141.45,141.51,11800.0,87.6656,87.7214,87.6409,87.678,11800.0
2012-12-05 13:50:00,141.49,141.54,141.44,141.54,2100.0,87.6656,87.6966,87.6347,87.6966,2100.0
2012-12-05 13:55:00,141.53,141.54,141.27,141.38,5800.0,87.6904,87.6966,87.5293,87.5975,5800.0
2012-12-05 14:00:00,141.37,141.6,141.37,141.55,7400.0,87.5913,87.7338,87.5913,87.7028,7400.0
2012-12-05 14:05:00,141.52,141.59,141.44,141.44,6800.0,87.6842,87.7276,87.6347,87.6347,6800.0
2012-12-05 14:10:00,141.47,141.6,141.45,141.55,6300.0,87.6532,87.7338,87.6409,87.7028,6300.0
2012-12-05 14:15:00,141.57,141.68,141.45,141.61,6900.0,87.7152,87.7834,87.6409,87.74,6900.0
2012-12-05 14:20:00,141.57,141.62,141.51,141.56,4800.0,87.7152,87.7462,87.678,87.709,4800.0
2012-12-05 14:25:00,141.61,141.61,141.45,141.58,4600.0,87.74,87.74,87.6409,87.7214,4600.0
2012-12-05 14:30:00,141.58,141.65,141.51,141.54,5100.0,87.7214,87.7648,87.678,87.6966,5100.0
2012-12-05 14:35:00,141.55,141.61,141.49,141.61,3300.0,87.7028,87.74,87.6656,87.74,3300.0
2012-12-05 14:40:00,141.61,141.69,141.53,141.58,4300.0,87.74,87.7896,87.6904,87.7214,4300.0
2012-12-05 14:45:00,141.57,141.57,141.47,141.56,5400.0,87.7152,87.7152,87.6532,87.709,5400.0
2012-12-05 14:50:00,141.58,141.8,141.51,141.62,8200.0,87.7214,87.8577,87.678,87.7462,8200.0
2012-12-05 14:55:00,141.63,141.75,141.53,141.55,5700.0,87.7524,87.8267,87.6904,87.7028,5700.0
2012-12-05 15:00:00,141.56,141.74,141.54,141.74,5200.0,87.709,87.8205,87.6966,87.8205,5200.0
2012-12-05 15:05:00,141.78,141.98,141.78,141.98,7900.0,87.8453,87.9692,87.8453,87.9692,7900.0
2012-12-05 15:10:00,141.94,142.1,141.9,142.02,9300.0,87.9445,88.0436,87.9197,87.994,9300.0
2012-12-05 15:15:00,142.1,142.12,141.96,142.01,5800.0,88.0436,88.056,87.9568,87.9878,5800.0
2012-12-05 15:20:00,141.99,142.0,141.82,141.86,3800.0,87.9754,87.9816,87.8701,87.8949,3800.0
2012-12-05 15:25:00,141.84,141.99,141.74,141.74,6200.0,87.8825,87.9754,87.8205,87.8205,6200.0
2012-12-05 15:30:00,141.78,141.89,141.74,141.82,7500.0,87.8453,87.9135,87.8205,87.8701,7500.0
2012-12-05 15:35:00,141.8,141.8,141.65,141.75,12100.0,87.8577,87.8577,87.7648,87.8267,12100.0
2012-12-05 15:40:00,141.74,141.81,141.68,141.75,14100.0,87.8205,87.8639,87.7834,87.8267,14100.0
2012-12-05 15:45:00,141.75,141.78,141.64,141.67,18300.0,87.8267,87.8453,87.7586,87.7772,18300.0
2012-12-05 15:50:00,141.7,141.81,141.64,141.65,20900.0,87.7958,87.8639,87.7586,87.7648,20900.0
2012-12-05 15:55:00,141.66,141.69,141.42,141.57,38200.0,87.771,87.7896,87.6223,87.7152,38200.0
2012-12-06 09:30:00,141.61,141.85,141.25,141.85,16800.0,87.74,87.8887,87.5169,87.8887,16800.0
2012-12-06 09:35:00,141.72,142.38,141.72,142.16,9300.0,87.8081,88.2171,87.8081,88.0808,9300.0
2012-12-06 09:40:00,142.36,142.36,141.71,141.71,2300.0,88.2047,88.2047,87.8019,87.8019,2300.0
2012-12-06 09:45:00,141.75,142.09,141.73,142.01,3300.0,87.8267,88.0374,87.8143,87.9878,3300.0
2012-12-06 09:50:00,142.02,142.08,141.69,141.83,5900.0,87.994,88.0312,87.7896,87.8763,5900.0
2012-12-06 09:55:00,141.84,141.84,141.65,141.69,2000.0,87.8825,87.8825,87.7648,87.7896,2000.0
2012-12-06 10:00:00,141.66,141.84,141.61,141.84,6000.0,87.771,87.8825,87.74,87.8825,6000.0
2012-12-06 10:05:00,141.8,141.9,141.74,141.79,6200.0,87.8577,87.9197,87.8205,87.8515,6200.0
2012-12-06 10:10:00,141.78,141.86,141.68,141.69,5400.0,87.8453,87.8949,87.7834,87.7896,5400.0
2012-12-06 10:15:00,141.73,141.97,141.73,141.97,3400.0,87.8143,87.963,87.8143,87.963,3400.0
2012-12-06 10:20:00,142.02,142.06,141.77,141.94,15100.0,87.994,88.0188,87.8391,87.9445,15100.0
2012-12-06 10:25:00,141.79,142.02,141.78,142.02,3400.0,87.8515,87.994,87.8453,87.994,3400.0
2012-12-06 10:30:00,142.06,142.06,141.77,141.89,2900.0,88.0188,88.0188,87.8391,87.9135,2900.0
2012-12-06 10:35:00,141.94,141.97,141.76,141.96,3500.0,87.9445,87.963,87.8329,87.9568,3500.0
2012-12-06 10:40:00,141.89,141.96,141.8,141.92,3300.0,87.9135,87.9568,87.8577,87.9321,3300.0
2012-12-06 10:45:00,141.91,142.09,141.89,141.92,5800.0,87.9259,88.0374,87.9135,87.9321,5800.0
2012-12-06 10:50:00,141.99,141.99,141.84,141.99,3100.0,87.9754,87.9754,87.8825,87.9754,3100.0
2012-12-06 10:55:00,141.91,142.08,141.85,141.9,2400.0,87.9259,88.0312,87.8887,87.9197,2400.0
2012-12-06 11:00:00,141.92,141.99,141.86,141.94,4000.0,87.9321,87.9754,87.8949,87.9445,4000.0
2012-12-06 11:05:00,141.94,141.99,141.75,141.91,4300.0,87.9445,87.9754,87.8267,87.9259,4300.0
2012-12-06 11:10:00,141.9,141.99,141.8,141.98,6200.0,87.9197,87.9754,87.8577,87.9692,6200.0
2012-12-06 11:15:00,141.94,141.98,141.84,141.94,5300.0,87.9445,87.9692,87.8825,87.9445,5300.0
2012-12-06 11:20:00,141.94,142.09,141.9,142.03,4300.0,87.9445,88.0374,87.9197,88.0002,4300.0
2012-12-06 11:25:00,141.96,142.12,141.94,142.08,2000.0,87.9568,88.056,87.9445,88.0312,2000.0
2012-12-06 11:30:00,142.03,142.13,141.95,141.97,2400.0,88.0002,88.0622,87.9506,87.963,2400.0
2012-12-06 11:35:00,141.96,142.09,141.96,142.03,3300.0,87.9568,88.0374,87.9568,88.0002,3300.0
2012-12-06 11:40:00,142.04,142.09,141.99,142.0,5900.0,88.0064,88.0374,87.9754,87.9816,5900.0
2012-12-06 11:45:00,142.04,142.14,141.99,142.06,3400.0,88.0064,88.0684,87.9754,88.0188,3400.0
2012-12-06 11:50:00,142.07,142.12,141.99,142.12,1800.0,88.025,88.056,87.9754,88.056,1800.0
2012-12-06 11:55:00,142.01,142.11,141.94,142.01,10400.0,87.9878,88.0498,87.9445,87.9878,10400.0
2012-12-06 12:00:00,142.0,142.04,141.94,141.95,3800.0,87.9816,88.0064,87.9445,87.9506,3800.0
2012-12-06 12:05:00,141.96,142.0,141.85,141.9,5600.0,87.9568,87.9816,87.8887,87.9197,5600.0
2012-12-06 12:10:00,141.89,141.93,141.81,141.84,4400.0,87.9135,87.9383,87.8639,87.8825,4400.0
2012-12-06 12:15:00,141.83,141.97,141.81,141.92,4300.0,87.8763,87.963,87.8639,87.9321,4300.0
2012-12-06 12:20:00,141.95,142.0,141.91,142.0,3600.0,87.9506,87.9816,87.9259,87.9816,3600.0
2012-12-06 12:25:00,141.94,141.99,141.9,141.93,3900.0,87.9445,87.9754,87.9197,87.9383,3900.0
2012-12-06 12:30:00,141.93,142.03,141.86,141.86,5800.0,87.9383,88.0002,87.8949,87.8949,5800.0
2012-12-06 12:35:00,141.86,141.99,141.86,141.87,7000.0,87.8949,87.9754,87.8949,87.9011,7000.0
2012-12-06 12:40:00,141.94,141.94,141.71,141.72,2500.0,87.9445,87.9445,87.8019,87.8081,2500.0
2012-12-06 12:45:00,141.77,141.82,141.68,141.82,7200.0,87.8391,87.8701,87.7834,87.8701,7200.0
2012-12-06 12:50:00,141.83,141.84,141.79,141.84,1300.0,87.8763,87.8825,87.8515,87.8825,1300.0
2012-12-06 12:55:00,141.81,141.81,141.68,141.71,5500.0,87.8639,87.8639,87.7834,87.8019,5500.0
2012-12-06 13:00:00,141.66,141.79,141.66,141.79,1300.0,87.771,87.8515,87.771,87.8515,1300.0
2012-12-06 13:05:00,141.81,141.89,141.71,141.74,3100.0,87.8639,87.9135,87.8019,87.8205,3100.0
2012-12-06 13:10:00,141.74,141.79,141.49,141.5,9500.0,87.8205,87.8515,87.6656,87.6718,9500.0
2012-12-06 13:15:00,141.5,141.61,141.43,141.53,9700.0,87.6718,87.74,87.6285,87.6904,9700.0
2012-12-06 13:20:00,141.58,141.59,141.48,141.57,1400.0,87.7214,87.7276,87.6594,87.7152,1400.0
2012-12-06 13:25:00,141.53,141.57,141.43,141.52,4800.0,87.6904,87.7152,87.6285,87.6842,4800.0
2012-12-06 13:30:00,141.52,141.6,141.4,141.43,5100.0,87.6842,87.7338,87.6099,87.6285,5100.0
2012-12-06 13:35:00,141.39,141.44,141.3,141.44,4700.0,87.6037,87.6347,87.5479,87.6347,4700.0
2012-12-06 13:40:00,141.44,141.48,141.38,141.43,6700.0,87.6347,87.6594,87.5975,87.6285,6700.0
2012-12-06 13:45:00,141.39,141.47,141.34,141.39,4600.0,87.6037,87.6532,87.5727,87.6037,4600.0
2012-12-06 13:50:00,141.4,141.58,141.4,141.47,3600.0,87.6099,87.7214,87.6099,87.6532,3600.0
2012-12-06 13:55:00,141.47,141.47,141.34,141.38,4800.0,87.6532,87.6532,87.5727,87.5975,4800.0
2012-12-06 14:00:00,141.4,141.4,141.34,141.34,2000.0,87.6099,87.6099,87.5727,87.5727,2000.0
2012-12-06 14:05:00,141.33,141.33,141.26,141.29,5900.0,87.5665,87.5665,87.5231,87.5417,5900.0
2012-12-06 14:10:00,141.27,141.42,141.27,141.31,7100.0,87.5293,87.6223,87.5293,87.5541,7100.0
2012-12-06 14:15:00,141.3,141.39,141.28,141.39,2600.0,87.5479,87.6037,87.5355,87.6037,2600.0
2012-12-06 14:20:00,141.39,141.44,141.34,141.34,5400.0,87.6037,87.6347,87.5727,87.5727,5400.0
2012-12-06 14:25:00,141.36,141.5,141.34,141.43,4800.0,87.5851,87.6718,87.5727,87.6285,4800.0
2012-12-06 14:30:00,141.45,141.61,141.41,141.61,4000.0,87.6409,87.74,87.6161,87.74,4000.0
2012-12-06 14:35:00,141.61,141.68,141.51,141.68,3300.0,87.74,87.7834,87.678,87.7834,3300.0
2012-12-06 14:40:00,141.65,141.69,141.61,141.68,2400.0,87.7648,87.7896,87.74,87.7834,2400.0
2012-12-06 14:45:00,141.67,141.7,141.45,141.45,7500.0,87.7772,87.7958,87.6409,87.6409,7500.0
2012-12-06 14:50:00,141.49,141.7,141.44,141.64,5100.0,87.6656,87.7958,87.6347,87.7586,5100.0
2012-12-06 14:55:00,141.68,141.71,141.6,141.6,7400.0,87.7834,87.8019,87.7338,87.7338,7400.0
2012-12-06 15:00:00,141.61,141.65,141.51,141.51,7600.0,87.74,87.7648,87.678,87.678,7600.0
2012-12-06 15:05:00,141.57,141.67,141.49,141.49,3100.0,87.7152,87.7772,87.6656,87.6656,3100.0
2012-12-06 15:10:00,141.55,141.58,141.51,141.55,3800.0,87.7028,87.7214,87.678,87.7028,3800.0
2012-12-06 15:15:00,141.51,141.55,141.4,141.55,7900.0,87.678,87.7028,87.6099,87.7028,7900.0
2012-12-06 15:20:00,141.51,141.55,141.47,141.49,7200.0,87.678,87.7028,87.6532,87.6656,7200.0
2012-12-06 15:25:00,141.52,141.59,141.47,141.56,8200.0,87.6842,87.7276,87.6532,87.709,8200.0
2012-12-06 15:30:00,141.54,141.58,141.49,141.5,8000.0,87.6966,87.7214,87.6656,87.6718,8000.0
2012-12-06 15:35:00,141.52,141.7,141.49,141.65,10900.0,87.6842,87.7958,87.6656,87.7648,10900.0
2012-12-06 15:40:00,141.63,141.72,141.59,141.64,16100.0,87.7524,87.8081,87.7276,87.7586,16100.0
2012-12-06 15:45:00,141.62,141.78,141.55,141.78,19200.0,87.7462,87.8453,87.7028,87.8453,19200.0
2012-12-06 15:50:00,141.77,141.79,141.67,141.75,21000.0,87.8391,87.8515,87.7772,87.8267,21000.0
2012-12-06 15:55:00,141.75,141.79,141.6,141.66,44000.0,87.8267,87.8515,87.7338,87.771,44000.0
2012-12-07 09:30:00,141.62,142.3,141.5,142.3,10600.0,87.7462,88.1675,87.6718,88.1675,10600.0
2012-12-07 09:35:00,142.27,142.28,142.08,142.08,3200.0,88.1489,88.1551,88.0312,88.0312,3200.0
2012-12-07 09:40:00,142.08,142.22,141.98,142.17,10300.0,88.0312,88.1179,87.9692,88.087,10300.0
2012-12-07 09:45:00,142.0,142.16,141.91,142.01,3300.0,87.9816,88.0808,87.9259,87.9878,3300.0
2012-12-07 09:50:00,142.03,142.13,141.91,141.99,3500.0,88.0002,88.0622,87.9259,87.9754,3500.0
2012-12-07 09:55:00,141.91,142.13,141.84,141.94,7500.0,87.9259,88.0622,87.8825,87.9445,7500.0
2012-12-07 10:00:00,141.92,141.97,141.8,141.8,5500.0,87.9321,87.963,87.8577,87.8577,5500.0
2012-12-07 10:05:00,141.87,141.94,141.72,141.81,18100.0,87.9011,87.9445,87.8081,87.8639,18100.0
2012-12-07 10:10:00,141.75,141.97,141.68,141.81,8300.0,87.8267,87.963,87.7834,87.8639,8300.0
2012-12-07 10:15:00,141.73,141.84,141.59,141.84,6600.0,87.8143,87.8825,87.7276,87.8825,6600.0
2012-12-07 10:20:00,141.73,141.97,141.66,141.76,8800.0,87.8143,87.963,87.771,87.8329,8800.0
2012-12-07 10:25:00,141.82,141.89,141.63,141.68,9800.0,87.8701,87.9135,87.7524,87.7834,9800.0
2012-12-07 10:30:00,141.66,141.67,141.29,141.49,14500.0,87.771,87.7772,87.5417,87.6656,14500.0
2012-12-07 10:35:00,141.44,141.54,141.37,141.41,7700.0,87.6347,87.6966,87.5913,87.6161,7700.0
2012-12-07 10:40:00,141.44,141.67,141.39,141.59,10300.0,87.6347,87.7772,87.6037,87.7276,10300.0
2012-12-07 10:45:00,141.59,141.92,141.59,141.69,12300.0,87.7276,87.9321,87.7276,87.7896,12300.0
2012-12-07 10:50:00,141.77,141.96,141.77,141.87,5400.0,87.8391,87.9568,87.8391,87.9011,5400.0
2012-12-07 10:55:00,141.83,142.1,141.83,142.1,7000.0,87.8763,88.0436,87.8763,88.0436,7000.0
2012-12-07 11:00:00,142.13,142.23,141.75,141.98,9500.0,88.0622,88.1241,87.8267,87.9692,9500.0
2012-12-07 11:05:00,142.07,142.12,141.94,142.11,6300.0,88.025,88.056,87.9445,88.0498,6300.0
2012-12-07 11:10:00,142.1,142.34,142.08,142.3,7700.0,88.0436,88.1923,88.0312,88.1675,7700.0
2012-12-07 11:15:00,142.3,142.37,142.17,142.27,9400.0,88.1675,88.2109,88.087,88.1489,9400.0
2012-12-07 11:20:00,142.27,142.42,142.24,142.34,7400.0,88.1489,88.2419,88.1303,88.1923,7400.0
2012-12-07 11:25:00,142.29,142.46,142.25,142.34,6000.0,88.1613,88.2666,88.1365,88.1923,6000.0
2012-12-07 11:30:00,142.3,142.48,142.25,142.25,4500.0,88.1675,88.279,88.1365,88.1365,4500.0
2012-12-07 11:35:00,142.29,142.41,142.21,142.38,6000.0,88.1613,88.2357,88.1117,88.2171,6000.0
2012-12-07 11:40:00,142.38,142.45,142.14,142.3,7300.0,88.2171,88.2604,88.0684,88.1675,7300.0
2012-12-07 11:45:00,142.11,142.15,141.84,142.01,3600.0,88.0498,88.0746,87.8825,87.9878,3600.0
2012-12-07 11:50:00,141.91,142.23,141.83,142.23,7500.0,87.9259,88.1241,87.8763,88.1241,7500.0
2012-12-07 11:55:00,142.2,142.35,142.01,142.13,6800.0,88.1055,88.1985,87.9878,88.0622,6800.0
2012-12-07 12:00:00,142.18,142.3,142.14,142.17,5700.0,88.0932,88.1675,88.0684,88.087,5700.0
2012-12-07 12:05:00,142.2,142.2,141.91,142.1,5200.0,88.1055,88.1055,87.9259,88.0436,5200.0
2012-12-07 12:10:00,142.1,142.21,142.0,142.08,6000.0,88.0436,88.1117,87.9816,88.0312,6000.0
2012-12-07 12:15:00,142.08,142.12,142.0,142.05,5000.0,88.0312,88.056,87.9816,88.0126,5000.0
2012-12-07 12:20:00,142.13,142.37,142.13,142.16,4000.0,88.0622,88.2109,88.0622,88.0808,4000.0
2012-12-07 12:25:00,142.17,142.17,141.99,142.05,3100.0,88.087,88.087,87.9754,88.0126,3100.0
2012-12-07 12:30:00,141.97,142.15,141.97,142.13,4000.0,87.963,88.0746,87.963,88.0622,4000.0
2012-12-07 12:35:00,142.09,142.16,142.03,142.06,5500.0,88.0374,88.0808,88.0002,88.0188,5500.0
2012-12-07 12:40:00,142.06,142.24,142.06,142.1,3300.0,88.0188,88.1303,88.0188,88.0436,3300.0
2012-12-07 12:45:00,142.1,142.16,142.01,142.02,4400.0,88.0436,88.0808,87.9878,87.994,4400.0
2012-12-07 12:50:00,142.03,142.11,141.99,142.08,4500.0,88.0002,88.0498,87.9754,88.0312,4500.0
2012-12-07 12:55:00,142.1,142.14,142.03,142.09,3100.0,88.0436,88.0684,88.0002,88.0374,3100.0
2012-12-07 13:00:00,142.11,142.23,142.06,142.13,5000.0,88.0498,88.1241,88.0188,88.0622,5000.0
2012-12-07 13:05:00,142.16,142.25,142.15,142.21,2700.0,88.0808,88.1365,88.0746,88.1117,2700.0
2012-12-07 13:10:00,142.21,142.33,142.21,142.31,2900.0,88.1117,88.1861,88.1117,88.1737,2900.0
2012-12-07 13:15:00,142.31,142.32,142.21,142.22,4400.0,88.1737,88.1799,88.1117,88.1179,4400.0
2012-12-07 13:20:00,142.21,142.33,142.16,142.25,3900.0,88.1117,88.1861,88.0808,88.1365,3900.0
2012-12-07 13:25:00,142.34,142.45,142.21,142.3,6600.0,88.1923,88.2604,88.1117,88.1675,6600.0
2012-12-07 13:30:00,142.28,142.6,142.27,142.5,5400.0,88.1551,88.3534,88.1489,88.2914,5400.0
2012-12-07 13:35:00,142.54,142.63,142.52,142.63,5200.0,88.3162,88.372,88.3038,88.372,5200.0
2012-12-07 13:40:00,142.66,142.7,142.29,142.34,5600.0,88.3906,88.4153,88.1613,88.1923,5600.0
2012-12-07 13:45:00,142.34,142.43,142.29,142.35,3500.0,88.1923,88.2481,88.1613,88.1985,3500.0
2012-12-07 13:50:00,142.41,142.41,142.26,142.4,4500.0,88.2357,88.2357,88.1427,88.2295,4500.0
2012-12-07 13:55:00,142.39,142.45,142.26,142.4,3700.0,88.2233,88.2604,88.1427,88.2295,3700.0
2012-12-07 14:00:00,142.33,142.35,142.28,142.32,3300.0,88.1861,88.1985,88.1551,88.1799,3300.0
2012-12-07 14:05:00,142.35,142.36,142.27,142.27,4800.0,88.1985,88.2047,88.1489,88.1489,4800.0
2012-12-07 14:10:00,142.28,142.34,142.24,142.27,4500.0,88.1551,88.1923,88.1303,88.1489,4500.0
2012-12-07 14:15:00,142.24,142.41,142.24,142.24,6000.0,88.1303,88.2357,88.1303,88.1303,6000.0
2012-12-07 14:20:00,142.22,142.34,142.17,142.24,4400.0,88.1179,88.1923,88.087,88.1303,4400.0
2012-12-07 14:25:00,142.22,142.24,142.12,142.12,3300.0,88.1179,88.1303,88.056,88.056,3300.0
2012-12-07 14:30:00,142.05,142.36,142.05,142.26,6900.0,88.0126,88.2047,88.0126,88.1427,6900.0
2012-12-07 14:35:00,142.3,142.36,142.09,142.34,5400.0,88.1675,88.2047,88.0374,88.1923,5400.0
2012-12-07 14:40:00,142.31,142.33,142.19,142.25,6400.0,88.1737,88.1861,88.0994,88.1365,6400.0
2012-12-07 14:45:00,142.16,142.47,142.16,142.27,7200.0,88.0808,88.2728,88.0808,88.1489,7200.0
2012-12-07 14:50:00,142.22,142.42,142.18,142.28,6300.0,88.1179,88.2419,88.0932,88.1551,6300.0
2012-12-07 14:55:00,142.29,142.36,142.24,142.31,6700.0,88.1613,88.2047,88.1303,88.1737,6700.0
2012-12-07 15:00:00,142.27,142.31,142.21,142.24,5300.0,88.1489,88.1737,88.1117,88.1303,5300.0
2012-12-07 15:05:00,142.24,142.34,142.19,142.22,5300.0,88.1303,88.1923,88.0994,88.1179,5300.0
2012-12-07 15:10:00,142.25,142.43,142.24,142.28,7600.0,88.1365,88.2481,88.1303,88.1551,7600.0
2012-12-07 15:15:00,142.25,142.3,142.11,142.21,9500.0,88.1365,88.1675,88.0498,88.1117,9500.0
2012-12-07 15:20:00,142.18,142.24,142.05,142.14,9300.0,88.0932,88.1303,88.0126,88.0684,9300.0
2012-12-07 15:25:00,142.09,142.09,141.95,142.07,10700.0,88.0374,88.0374,87.9506,88.025,10700.0
2012-12-07 15:30:00,142.14,142.23,142.08,142.16,8000.0,88.0684,88.1241,88.0312,88.0808,8000.0
2012-12-07 15:35:00,142.16,142.28,142.05,142.17,11200.0,88.0808,88.1551,88.0126,88.087,11200.0
2012-12-07 15:40:00,142.23,142.28,142.14,142.26,13000.0,88.1241,88.1551,88.0684,88.1427,13000.0
2012-12-07 15:45:00,142.26,142.43,142.24,142.26,19900.0,88.1427,88.2481,88.1303,88.1427,19900.0
2012-12-07 15:50:00,142.27,142.37,142.21,142.31,14700.0,88.1489,88.2109,88.1117,88.1737,14700.0
2012-12-07 15:55:00,142.31,142.48,142.2,142.35,42800.0,88.1737,88.279,88.1055,88.1985,42800.0
2012-12-10 09:30:00,140.75,141.1,140.56,140.72,12400.0,87.8874,88.106,87.7688,87.8687,12400.0
2012-12-10 09:35:00,140.65,141.07,140.5,140.96,7000.0,87.825,88.0872,87.7313,88.0186,7000.0
2012-12-10 09:40:00,140.9,141.12,140.77,141.0,2000.0,87.9811,88.1185,87.8999,88.0435,2000.0
2012-12-10 09:45:00,141.11,141.11,140.81,140.89,1800.0,88.1122,88.1122,87.9249,87.9749,1800.0
2012-12-10 09:50:00,140.92,141.27,140.92,141.27,5600.0,87.9936,88.2121,87.9936,88.2121,5600.0
2012-12-10 09:55:00,141.3,141.32,141.22,141.28,1200.0,88.2309,88.2434,88.1809,88.2184,1200.0
2012-12-10 10:00:00,141.41,141.51,141.33,141.42,3000.0,88.2996,88.362,88.2496,88.3058,3000.0
2012-12-10 10:05:00,141.42,141.53,141.36,141.49,3500.0,88.3058,88.3745,88.2683,88.3495,3500.0
2012-12-10 10:10:00,141.45,141.5,141.3,141.38,6800.0,88.3245,88.3558,88.2309,88.2808,6800.0
2012-12-10 10:15:00,141.32,141.32,141.11,141.12,4600.0,88.2434,88.2434,88.1122,88.1185,4600.0
2012-12-10 10:20:00,141.11,141.15,141.0,141.0,6500.0,88.1122,88.1372,88.0435,88.0435,6500.0
2012-12-10 10:25:00,141.01,141.09,140.91,140.94,8300.0,88.0498,88.0997,87.9873,88.0061,8300.0
2012-12-10 10:30:00,141.01,141.04,140.83,141.04,5800.0,88.0498,88.0685,87.9374,88.0685,5800.0
2012-12-10 10:35:00,140.98,141.23,140.97,141.17,3900.0,88.0311,88.1872,88.0248,88.1497,3900.0
2012-12-10 10:40:00,141.22,141.27,141.16,141.16,2500.0,88.1809,88.2121,88.1434,88.1434,2500.0
2012-12-10 10:45:00,141.21,141.25,141.14,141.21,3200.0,88.1747,88.1996,88.131,88.1747,3200.0
2012-12-10 10:50:00,141.21,141.21,141.13,141.19,1700.0,88.1747,88.1747,88.1247,88.1622,1700.0
2012-12-10 10:55:00,141.15,141.39,141.15,141.39,2700.0,88.1372,88.2871,88.1372,88.2871,2700.0
2012-12-10 11:00:00,141.44,141.69,141.37,141.62,6300.0,88.3183,88.4744,88.2746,88.4307,6300.0
2012-12-10 11:05:00,141.63,141.77,141.62,141.76,5200.0,88.4369,88.5243,88.4307,88.5181,5200.0
2012-12-10 11:10:00,141.65,141.75,141.65,141.71,4000.0,88.4494,88.5119,88.4494,88.4869,4000.0
2012-12-10 11:15:00,141.71,141.79,141.66,141.79,2300.0,88.4869,88.5368,88.4557,88.5368,2300.0
2012-12-10 11:20:00,141.81,141.82,141.66,141.66,2600.0,88.5493,88.5556,88.4557,88.4557,2600.0
2012-12-10 11:25:00,141.66,141.99,141.66,141.89,8400.0,88.4557,88.6617,88.4557,88.5993,8400.0
2012-12-10 11:30:00,141.92,142.0,141.76,141.9,10500.0,88.618,88.668,88.5181,88.6055,10500.0
2012-12-10 11:35:00,141.87,142.05,141.87,142.05,16200.0,88.5868,88.6992,88.5868,88.6992,16200.0
2012-12-10 11:40:00,141.97,142.07,141.93,141.97,1900.0,88.6492,88.7117,88.6243,88.6492,1900.0
2012-12-10 11:45:00,141.98,142.15,141.93,142.05,9000.0,88.6555,88.7616,88.6243,88.6992,9000.0
2012-12-10 11:50:00,142.02,142.05,141.91,141.94,2800.0,88.6804,88.6992,88.6118,88.6305,2800.0
2012-12-10 11:55:00,141.98,141.99,141.62,141.62,3300.0,88.6555,88.6617,88.4307,88.4307,3300.0
2012-12-10 12:00:00,141.68,141.68,141.6,141.67,1400.0,88.4681,88.4681,88.4182,88.4619,1400.0
2012-12-10 12:05:00,141.63,141.64,141.52,141.56,2000.0,88.4369,88.4432,88.3682,88.3932,2000.0
2012-12-10 12:10:00,141.6,141.61,141.53,141.53,800.0,88.4182,88.4244,88.3745,88.3745,800.0
2012-12-10 12:15:00,141.59,141.59,141.52,141.54,1600.0,88.4119,88.4119,88.3682,88.3807,1600.0
2012-12-10 12:20:00,141.51,141.71,141.51,141.61,2500.0,88.362,88.4869,88.362,88.4244,2500.0
2012-12-10 12:25:00,141.64,141.64,141.49,141.5,1400.0,88.4432,88.4432,88.3495,88.3558,1400.0
2012-12-10 12:30:00,141.5,141.55,141.44,141.47,2200.0,88.3558,88.387,88.3183,88.337,2200.0
2012-12-10 12:35:00,141.42,141.5,141.42,141.46,1200.0,88.3058,88.3558,88.3058,88.3308,1200.0
2012-12-10 12:40:00,141.46,141.49,141.4,141.41,2200.0,88.3308,88.3495,88.2933,88.2996,2200.0
2012-12-10 12:45:00,141.4,141.48,141.32,141.32,1600.0,88.2933,88.3433,88.2434,88.2434,1600.0
2012-12-10 12:50:00,141.42,141.44,141.33,141.39,2500.0,88.3058,88.3183,88.2496,88.2871,2500.0
2012-12-10 12:55:00,141.39,141.58,141.35,141.5,7500.0,88.2871,88.4057,88.2621,88.3558,7500.0
2012-12-10 13:00:00,141.53,141.54,141.44,141.53,2100.0,88.3745,88.3807,88.3183,88.3745,2100.0
2012-12-10 13:05:00,141.43,141.59,141.43,141.53,3500.0,88.312,88.4119,88.312,88.3745,3500.0
2012-12-10 13:10:00,141.52,141.52,141.33,141.41,2300.0,88.3682,88.3682,88.2496,88.2996,2300.0
2012-12-10 13:15:00,141.42,141.47,141.39,141.41,3000.0,88.3058,88.337,88.2871,88.2996,3000.0
2012-12-10 13:20:00,141.43,141.44,141.35,141.36,1500.0,88.312,88.3183,88.2621,88.2683,1500.0
2012-12-10 13:25:00,141.36,141.43,141.34,141.39,2900.0,88.2683,88.312,88.2558,88.2871,2900.0
2012-12-10 13:30:00,141.32,141.44,141.3,141.41,1800.0,88.2434,88.3183,88.2309,88.2996,1800.0
2012-12-10 13:35:00,141.42,141.42,141.32,141.36,1800.0,88.3058,88.3058,88.2434,88.2683,1800.0
2012-12-10 13:40:00,141.44,141.47,141.41,141.44,900.0,88.3183,88.337,88.2996,88.3183,900.0
2012-12-10 13:45:00,141.43,141.43,141.36,141.36,1000.0,88.312,88.312,88.2683,88.2683,1000.0
2012-12-10 13:50:00,141.37,141.46,141.35,141.35,3500.0,88.2746,88.3308,88.2621,88.2621,3500.0
2012-12-10 13:55:00,141.4,141.4,141.32,141.32,5500.0,88.2933,88.2933,88.2434,88.2434,5500.0
2012-12-10 14:00:00,141.35,141.37,141.22,141.23,3800.0,88.2621,88.2746,88.1809,88.1872,3800.0
2012-12-10 14:05:00,141.25,141.35,141.25,141.3,3500.0,88.1996,88.2621,88.1996,88.2309,3500.0
2012-12-10 14:10:00,141.31,141.35,141.28,141.29,1900.0,88.2371,88.2621,88.2184,88.2246,1900.0
2012-12-10 14:15:00,141.29,141.36,141.27,141.31,3300.0,88.2246,88.2683,88.2121,88.2371,3300.0
2012-12-10 14:20:00,141.25,141.31,141.21,141.26,2400.0,88.1996,88.2371,88.1747,88.2059,2400.0
2012-12-10 14:25:00,141.27,141.27,141.18,141.23,1900.0,88.2121,88.2121,88.1559,88.1872,1900.0
2012-12-10 14:30:00,141.21,141.21,141.04,141.09,2200.0,88.1747,88.1747,88.0685,88.0997,2200.0
2012-12-10 14:35:00,141.04,141.06,140.98,141.06,4500.0,88.0685,88.081,88.0311,88.081,4500.0
2012-12-10 14:40:00,141.03,141.1,141.01,141.1,2000.0,88.0623,88.106,88.0498,88.106,2000.0
2012-12-10 14:45:00,141.09,141.09,141.0,141.03,2300.0,88.0997,88.0997,88.0435,88.0623,2300.0
2012-12-10 14:50:00,141.0,141.06,140.99,141.03,2100.0,88.0435,88.081,88.0373,88.0623,2100.0
2012-12-10 14:55:00,141.02,141.17,140.99,141.17,4800.0,88.056,88.1497,88.0373,88.1497,4800.0
2012-12-10 15:00:00,141.09,141.17,141.05,141.13,3000.0,88.0997,88.1497,88.0748,88.1247,3000.0
2012-12-10 15:05:00,141.1,141.19,141.08,141.19,4600.0,88.106,88.1622,88.0935,88.1622,4600.0
2012-12-10 15:10:00,141.19,141.27,141.17,141.24,2800.0,88.1622,88.2121,88.1497,88.1934,2800.0
2012-12-10 15:15:00,141.25,141.3,141.21,141.21,3200.0,88.1996,88.2309,88.1747,88.1747,3200.0
2012-12-10 15:20:00,141.24,141.25,141.18,141.18,2900.0,88.1934,88.1996,88.1559,88.1559,2900.0
2012-12-10 15:25:00,141.21,141.22,141.05,141.07,5000.0,88.1747,88.1809,88.0748,88.0872,5000.0
2012-12-10 15:30:00,141.08,141.2,141.05,141.17,4600.0,88.0935,88.1684,88.0748,88.1497,4600.0
2012-12-10 15:35:00,141.21,141.25,141.05,141.05,9500.0,88.1747,88.1996,88.0748,88.0748,9500.0
2012-12-10 15:40:00,141.05,141.28,141.0,141.25,10000.0,88.0748,88.2184,88.0435,88.1996,10000.0
2012-12-10 15:45:00,141.26,141.33,141.15,141.19,20400.0,88.2059,88.2496,88.1372,88.1622,20400.0
2012-12-10 15:50:00,141.22,141.25,141.11,141.18,19600.0,88.1809,88.1996,88.1122,88.1559,19600.0
2012-12-10 15:55:00,141.23,141.32,141.0,141.04,42700.0,88.1872,88.2434,88.0435,88.0685,42700.0
2012-12-11 09:30:00,141.33,141.58,140.92,141.0,6900.0,88.2496,88.4057,87.9936,88.0435,6900.0
2012-12-11 09:35:00,141.06,141.07,140.84,140.88,3700.0,88.081,88.0872,87.9436,87.9686,3700.0
2012-12-11 09:40:00,140.93,141.21,140.93,140.96,4300.0,87.9998,88.1747,87.9998,88.0186,4300.0
2012-12-11 09:45:00,140.92,141.13,140.91,141.13,1400.0,87.9936,88.1247,87.9873,88.1247,1400.0
2012-12-11 09:50:00,141.13,141.89,141.11,141.77,8700.0,88.1247,88.5993,88.1122,88.5243,8700.0
2012-12-11 09:55:00,141.77,141.98,141.66,141.87,10600.0,88.5243,88.6555,88.4557,88.5868,10600.0
2012-12-11 10:00:00,141.85,141.85,141.45,141.49,7300.0,88.5743,88.5743,88.3245,88.3495,7300.0
2012-12-11 10:05:00,141.45,141.67,141.44,141.63,5200.0,88.3245,88.4619,88.3183,88.4369,5200.0
2012-12-11 10:10:00,141.67,141.7,141.58,141.65,4700.0,88.4619,88.4806,88.4057,88.4494,4700.0
2012-12-11 10:15:00,141.58,141.62,141.28,141.47,9300.0,88.4057,88.4307,88.2184,88.337,9300.0
2012-12-11 10:20:00,141.38,141.38,141.08,141.09,16200.0,88.2808,88.2808,88.0935,88.0997,16200.0
2012-12-11 10:25:00,141.09,141.12,141.0,141.12,6100.0,88.0997,88.1185,88.0435,88.1185,6100.0
2012-12-11 10:30:00,141.06,141.13,141.02,141.11,14300.0,88.081,88.1247,88.056,88.1122,14300.0
2012-12-11 10:35:00,141.07,141.15,141.04,141.11,7300.0,88.0872,88.1372,88.0685,88.1122,7300.0
2012-12-11 10:40:00,141.11,141.18,141.09,141.13,5900.0,88.1122,88.1559,88.0997,88.1247,5900.0
2012-12-11 10:45:00,141.21,141.27,141.18,141.27,2800.0,88.1747,88.2121,88.1559,88.2121,2800.0
2012-12-11 10:50:00,141.25,141.36,141.17,141.24,4400.0,88.1996,88.2683,88.1497,88.1934,4400.0
2012-12-11 10:55:00,141.23,141.32,141.18,141.32,3900.0,88.1872,88.2434,88.1559,88.2434,3900.0
2012-12-11 11:00:00,141.32,141.37,141.27,141.27,1900.0,88.2434,88.2746,88.2121,88.2121,1900.0
2012-12-11 11:05:00,141.3,141.3,141.16,141.16,3600.0,88.2309,88.2309,88.1434,88.1434,3600.0
2012-12-11 11:10:00,141.17,141.27,141.15,141.15,3000.0,88.1497,88.2121,88.1372,88.1372,3000.0
2012-12-11 11:15:00,141.21,141.33,141.17,141.22,2900.0,88.1747,88.2496,88.1497,88.1809,2900.0
2012-12-11 11:20:00,141.24,141.41,141.17,141.23,11100.0,88.1934,88.2996,88.1497,88.1872,11100.0
2012-12-11 11:25:00,141.23,141.25,141.1,141.24,6900.0,88.1872,88.1996,88.106,88.1934,6900.0
2012-12-11 11:30:00,141.2,141.22,141.11,141.19,16800.0,88.1684,88.1809,88.1122,88.1622,16800.0
2012-12-11 11:35:00,141.24,141.29,141.15,141.28,1400.0,88.1934,88.2246,88.1372,88.2184,1400.0
2012-12-11 11:40:00,141.3,141.45,141.3,141.32,3000.0,88.2309,88.3245,88.2309,88.2434,3000.0
2012-12-11 11:45:00,141.38,141.41,141.32,141.35,1900.0,88.2808,88.2996,88.2434,88.2621,1900.0
2012-12-11 11:50:00,141.37,141.39,141.27,141.28,1600.0,88.2746,88.2871,88.2121,88.2184,1600.0
2012-12-11 11:55:00,141.35,141.39,141.27,141.31,1200.0,88.2621,88.2871,88.2121,88.2371,1200.0
2012-12-11 12:00:00,141.37,141.44,141.26,141.33,5700.0,88.2746,88.3183,88.2059,88.2496,5700.0
2012-12-11 12:05:00,141.34,141.36,141.28,141.33,3900.0,88.2558,88.2683,88.2184,88.2496,3900.0
2012-12-11 12:10:00,141.33,141.36,141.25,141.25,2400.0,88.2496,88.2683,88.1996,88.1996,2400.0
2012-12-11 12:15:00,141.25,141.33,141.21,141.23,2100.0,88.1996,88.2496,88.1747,88.1872,2100.0
2012-12-11 12:20:00,141.14,141.33,141.12,141.3,4300.0,88.131,88.2496,88.1185,88.2309,4300.0
2012-12-11 12:25:00,141.31,141.31,141.23,141.28,2300.0,88.2371,88.2371,88.1872,88.2184,2300.0
2012-12-11 12:30:00,141.31,141.39,141.25,141.34,5300.0,88.2371,88.2871,88.1996,88.2558,5300.0
2012-12-11 12:35:00,141.28,141.4,141.28,141.37,3200.0,88.2184,88.2933,88.2184,88.2746,3200.0
2012-12-11 12:40:00,141.38,141.44,141.37,141.44,6900.0,88.2808,88.3183,88.2746,88.3183,6900.0
2012-12-11 12:45:00,141.42,141.43,141.31,141.34,2600.0,88.3058,88.312,88.2371,88.2558,2600.0
2012-12-11 12:50:00,141.33,141.43,141.33,141.41,4100.0,88.2496,88.312,88.2496,88.2996,4100.0
2012-12-11 12:55:00,141.36,141.36,141.23,141.33,2400.0,88.2683,88.2683,88.1872,88.2496,2400.0
2012-12-11 13:00:00,141.38,141.48,141.36,141.46,3900.0,88.2808,88.3433,88.2683,88.3308,3900.0
2012-12-11 13:05:00,141.47,141.5,141.42,141.45,2200.0,88.337,88.3558,88.3058,88.3245,2200.0
2012-12-11 13:10:00,141.41,141.45,141.35,141.39,2100.0,88.2996,88.3245,88.2621,88.2871,2100.0
2012-12-11 13:15:00,141.42,141.45,141.31,141.33,3700.0,88.3058,88.3245,88.2371,88.2496,3700.0
2012-12-11 13:20:00,141.35,141.35,141.22,141.22,1200.0,88.2621,88.2621,88.1809,88.1809,1200.0
2012-12-11 13:25:00,141.26,141.27,141.1,141.14,3300.0,88.2059,88.2121,88.106,88.131,3300.0
2012-12-11 13:30:00,141.17,141.2,141.13,141.16,1000.0,88.1497,88.1684,88.1247,88.1434,1000.0
2012-12-11 13:35:00,141.21,141.21,141.05,141.1,2600.0,88.1747,88.1747,88.0748,88.106,2600.0
2012-12-11 13:40:00,141.13,141.14,140.96,140.96,9600.0,88.1247,88.131,88.0186,88.0186,9600.0
2012-12-11 13:45:00,140.96,141.12,140.96,141.07,4800.0,88.0186,88.1185,88.0186,88.0872,4800.0
2012-12-11 13:50:00,141.12,141.16,141.09,141.12,2100.0,88.1185,88.1434,88.0997,88.1185,2100.0
2012-12-11 13:55:00,141.13,141.13,140.99,141.01,2700.0,88.1247,88.1247,88.0373,88.0498,2700.0
2012-12-11 14:00:00,141.02,141.13,141.02,141.11,2300.0,88.056,88.1247,88.056,88.1122,2300.0
2012-12-11 14:05:00,141.13,141.13,140.97,141.04,4200.0,88.1247,88.1247,88.0248,88.0685,4200.0
2012-12-11 14:10:00,141.06,141.08,141.01,141.07,3200.0,88.081,88.0935,88.0498,88.0872,3200.0
2012-12-11 14:15:00,141.12,141.12,141.03,141.06,5100.0,88.1185,88.1185,88.0623,88.081,5100.0
2012-12-11 14:20:00,141.06,141.11,141.04,141.07,4500.0,88.081,88.1122,88.0685,88.0872,4500.0
2012-12-11 14:25:00,141.06,141.11,141.03,141.03,4200.0,88.081,88.1122,88.0623,88.0623,4200.0
2012-12-11 14:30:00,141.09,141.09,140.99,140.99,3100.0,88.0997,88.0997,88.0373,88.0373,3100.0
2012-12-11 14:35:00,140.99,141.02,140.92,140.97,3500.0,88.0373,88.056,87.9936,88.0248,3500.0
2012-12-11 14:40:00,140.99,141.01,140.83,140.83,4900.0,88.0373,88.0498,87.9374,87.9374,4900.0
2012-12-11 14:45:00,140.81,140.93,140.81,140.93,6500.0,87.9249,87.9998,87.9249,87.9998,6500.0
2012-12-11 14:50:00,140.92,141.04,140.89,141.0,2800.0,87.9936,88.0685,87.9749,88.0435,2800.0
2012-12-11 14:55:00,141.02,141.1,141.02,141.09,3800.0,88.056,88.106,88.056,88.0997,3800.0
2012-12-11 15:00:00,141.08,141.09,140.94,141.08,10300.0,88.0935,88.0997,88.0061,88.0935,10300.0
2012-12-11 15:05:00,141.08,141.12,141.0,141.07,10900.0,88.0935,88.1185,88.0435,88.0872,10900.0
2012-12-11 15:10:00,141.06,141.16,141.06,141.13,3900.0,88.081,88.1434,88.081,88.1247,3900.0
2012-12-11 15:15:00,141.15,141.21,141.11,141.21,10000.0,88.1372,88.1747,88.1122,88.1747,10000.0
2012-12-11 15:20:00,141.22,141.36,141.22,141.32,10200.0,88.1809,88.2683,88.1809,88.2434,10200.0
2012-12-11 15:25:00,141.31,141.41,141.26,141.41,4400.0,88.2371,88.2996,88.2059,88.2996,4400.0
2012-12-11 15:30:00,141.39,141.43,141.32,141.4,7400.0,88.2871,88.312,88.2434,88.2933,7400.0
2012-12-11 15:35:00,141.39,141.47,141.34,141.36,12000.0,88.2871,88.337,88.2558,88.2683,12000.0
2012-12-11 15:40:00,141.37,141.56,141.35,141.52,21500.0,88.2746,88.3932,88.2621,88.3682,21500.0
2012-12-11 15:45:00,141.5,141.5,141.33,141.4,18700.0,88.3558,88.3558,88.2496,88.2933,18700.0
2012-12-11 15:50:00,141.41,141.53,141.38,141.48,23900.0,88.2996,88.3745,88.2808,88.3433,23900.0
2012-12-11 15:55:00,141.45,141.45,141.25,141.39,51800.0,88.3245,88.3245,88.1996,88.2871,51800.0
2012-12-12 09:30:00,141.66,141.71,140.96,141.12,6600.0,88.4557,88.4869,88.0186,88.1185,6600.0
2012-12-12 09:35:00,141.21,141.27,140.5,140.5,3600.0,88.1747,88.2121,87.7313,87.7313,3600.0
2012-12-12 09:40:00,140.65,140.8,140.53,140.8,4800.0,87.825,87.9187,87.7501,87.9187,4800.0
2012-12-12 09:45:00,140.9,141.08,140.76,141.07,2100.0,87.9811,88.0935,87.8937,88.0872,2100.0
2012-12-12 09:50:00,141.21,141.21,140.91,140.91,800.0,88.1747,88.1747,87.9873,87.9873,800.0
2012-12-12 09:55:00,141.02,141.09,140.98,141.09,900.0,88.056,88.0997,88.0311,88.0997,900.0
2012-12-12 10:00:00,141.09,141.09,140.58,140.7,8300.0,88.0997,88.0997,87.7813,87.8562,8300.0
2012-12-12 10:05:00,140.61,140.67,140.39,140.4,4700.0,87.8,87.8375,87.6626,87.6689,4700.0
2012-12-12 10:10:00,140.51,140.51,140.21,140.21,7800.0,87.7376,87.7376,87.5502,87.5502,7800.0
2012-12-12 10:15:00,140.22,140.36,140.15,140.27,12300.0,87.5565,87.6439,87.5128,87.5877,12300.0
2012-12-12 10:20:00,140.32,140.45,140.29,140.32,14300.0,87.6189,87.7001,87.6002,87.6189,14300.0
2012-12-12 10:25:00,140.3,140.44,140.25,140.26,4700.0,87.6064,87.6939,87.5752,87.5815,4700.0
2012-12-12 10:30:00,140.26,140.36,140.26,140.34,4600.0,87.5815,87.6439,87.5815,87.6314,4600.0
2012-12-12 10:35:00,140.33,140.41,140.27,140.39,2300.0,87.6252,87.6751,87.5877,87.6626,2300.0
2012-12-12 10:40:00,140.34,140.58,140.34,140.52,2500.0,87.6314,87.7813,87.6314,87.7438,2500.0
2012-12-12 10:45:00,140.57,140.63,140.54,140.63,3500.0,87.775,87.8125,87.7563,87.8125,3500.0
2012-12-12 10:50:00,140.68,140.72,140.64,140.72,300.0,87.8437,87.8687,87.8187,87.8687,300.0
2012-12-12 10:55:00,140.63,140.63,140.41,140.52,8900.0,87.8125,87.8125,87.6751,87.7438,8900.0
2012-12-12 11:00:00,140.5,140.53,140.4,140.48,3700.0,87.7313,87.7501,87.6689,87.7188,3700.0
2012-12-12 11:05:00,140.56,140.68,140.56,140.68,600.0,87.7688,87.8437,87.7688,87.8437,600.0
2012-12-12 11:10:00,140.61,140.84,140.61,140.84,2500.0,87.8,87.9436,87.8,87.9436,2500.0
2012-12-12 11:15:00,140.84,140.97,140.81,140.97,3200.0,87.9436,88.0248,87.9249,88.0248,3200.0
2012-12-12 11:20:00,140.98,141.04,140.97,141.02,2100.0,88.0311,88.0685,88.0248,88.056,2100.0
2012-12-12 11:25:00,141.02,141.06,140.98,141.05,1400.0,88.056,88.081,88.0311,88.0748,1400.0
2012-12-12 11:30:00,141.05,141.05,140.95,141.01,1400.0,88.0748,88.0748,88.0123,88.0498,1400.0
2012-12-12 11:35:00,141.0,141.03,140.82,140.97,7300.0,88.0435,88.0623,87.9311,88.0248,7300.0
2012-12-12 11:40:00,140.95,140.95,140.76,140.76,3300.0,88.0123,88.0123,87.8937,87.8937,3300.0
2012-12-12 11:45:00,140.8,140.8,140.54,140.66,8000.0,87.9187,87.9187,87.7563,87.8312,8000.0
2012-12-12 11:50:00,140.66,140.68,140.39,140.39,8500.0,87.8312,87.8437,87.6626,87.6626,8500.0
2012-12-12 11:55:00,140.43,140.46,140.29,140.29,8500.0,87.6876,87.7064,87.6002,87.6002,8500.0
2012-12-12 12:00:00,140.32,140.33,140.23,140.25,6700.0,87.6189,87.6252,87.5627,87.5752,6700.0
2012-12-12 12:05:00,140.25,140.31,140.05,140.05,6600.0,87.5752,87.6127,87.4503,87.4503,6600.0
2012-12-12 12:10:00,140.02,140.13,139.96,140.13,7600.0,87.4316,87.5003,87.3941,87.5003,7600.0
2012-12-12 12:15:00,140.16,140.16,140.02,140.13,3300.0,87.519,87.519,87.4316,87.5003,3300.0
2012-12-12 12:20:00,140.09,140.09,139.9,139.93,3400.0,87.4753,87.4753,87.3567,87.3754,3400.0
2012-12-12 12:25:00,139.9,140.11,139.9,140.11,4400.0,87.3567,87.4878,87.3567,87.4878,4400.0
2012-12-12 12:30:00,140.11,140.32,140.01,140.23,9200.0,87.4878,87.6189,87.4254,87.5627,9200.0
2012-12-12 12:35:00,140.29,140.72,140.18,140.72,12300.0,87.6002,87.8687,87.5315,87.8687,12300.0
2012-12-12 12:40:00,140.76,140.76,140.53,140.72,4400.0,87.8937,87.8937,87.7501,87.8687,4400.0
2012-12-12 12:45:00,140.77,141.04,140.71,140.84,5700.0,87.8999,88.0685,87.8625,87.9436,5700.0
2012-12-12 12:50:00,140.9,141.25,140.82,141.03,12000.0,87.9811,88.1996,87.9311,88.0623,12000.0
2012-12-12 12:55:00,141.01,141.17,141.01,141.17,2500.0,88.0498,88.1497,88.0498,88.1497,2500.0
2012-12-12 13:00:00,141.17,141.23,141.08,141.23,4100.0,88.1497,88.1872,88.0935,88.1872,4100.0
2012-12-12 13:05:00,141.24,141.34,141.23,141.23,2700.0,88.1934,88.2558,88.1872,88.1872,2700.0
2012-12-12 13:10:00,141.22,141.27,141.18,141.21,3300.0,88.1809,88.2121,88.1559,88.1747,3300.0
2012-12-12 13:15:00,141.29,141.35,141.28,141.29,2400.0,88.2246,88.2621,88.2184,88.2246,2400.0
2012-12-12 13:20:00,141.35,141.4,141.25,141.28,6300.0,88.2621,88.2933,88.1996,88.2184,6300.0
2012-12-12 13:25:00,141.28,141.32,141.23,141.23,2200.0,88.2184,88.2434,88.1872,88.1872,2200.0
2012-12-12 13:30:00,141.26,141.28,140.95,140.95,5300.0,88.2059,88.2184,88.0123,88.0123,5300.0
2012-12-12 13:35:00,140.99,141.0,140.82,140.91,3600.0,88.0373,88.0435,87.9311,87.9873,3600.0
2012-12-12 13:40:00,140.82,140.85,140.77,140.8,3900.0,87.9311,87.9499,87.8999,87.9187,3900.0
2012-12-12 13:45:00,140.85,140.86,140.78,140.85,1900.0,87.9499,87.9561,87.9062,87.9499,1900.0
2012-12-12 13:50:00,140.85,140.92,140.81,140.92,2500.0,87.9499,87.9936,87.9249,87.9936,2500.0
2012-12-12 13:55:00,140.93,140.98,140.84,140.84,2600.0,87.9998,88.0311,87.9436,87.9436,2600.0
2012-12-12 14:00:00,140.88,140.97,140.7,140.91,4700.0,87.9686,88.0248,87.8562,87.9873,4700.0
2012-12-12 14:05:00,140.95,140.95,140.79,140.88,3400.0,88.0123,88.0123,87.9124,87.9686,3400.0
2012-12-12 14:10:00,140.76,140.97,140.76,140.86,2400.0,87.8937,88.0248,87.8937,87.9561,2400.0
2012-12-12 14:15:00,140.82,140.83,140.74,140.81,2700.0,87.9311,87.9374,87.8812,87.9249,2700.0
2012-12-12 14:20:00,140.91,140.91,140.62,140.76,2500.0,87.9873,87.9873,87.8063,87.8937,2500.0
2012-12-12 14:25:00,140.61,140.74,140.48,140.64,4700.0,87.8,87.8812,87.7188,87.8187,4700.0
2012-12-12 14:30:00,140.69,140.7,140.59,140.7,3600.0,87.85,87.8562,87.7875,87.8562,3600.0
2012-12-12 14:35:00,140.66,140.72,140.61,140.61,4200.0,87.8312,87.8687,87.8,87.8,4200.0
2012-12-12 14:40:00,140.59,140.64,140.47,140.49,6200.0,87.7875,87.8187,87.7126,87.7251,6200.0
2012-12-12 14:45:00,140.52,140.7,140.52,140.65,3300.0,87.7438,87.8562,87.7438,87.825,3300.0
2012-12-12 14:50:00,140.61,140.8,140.58,140.76,5200.0,87.8,87.9187,87.7813,87.8937,5200.0
2012-12-12 14:55:00,140.75,140.9,140.75,140.88,5500.0,87.8874,87.9811,87.8874,87.9686,5500.0
2012-12-12 15:00:00,140.89,140.97,140.83,140.89,6600.0,87.9749,88.0248,87.9374,87.9749,6600.0
2012-12-12 15:05:00,140.81,141.04,140.81,140.98,5300.0,87.9249,88.0685,87.9249,88.0311,5300.0
2012-12-12 15:10:00,140.95,141.0,140.86,140.94,5800.0,88.0123,88.0435,87.9561,88.0061,5800.0
2012-12-12 15:15:00,140.94,141.1,140.93,141.03,4900.0,88.0061,88.106,87.9998,88.0623,4900.0
2012-12-12 15:20:00,141.04,141.11,140.94,141.0,6300.0,88.0685,88.1122,88.0061,88.0435,6300.0
2012-12-12 15:25:00,140.96,141.06,140.81,140.98,8800.0,88.0186,88.081,87.9249,88.0311,8800.0
2012-12-12 15:30:00,140.94,141.07,140.89,140.96,9000.0,88.0061,88.0872,87.9749,88.0186,9000.0
2012-12-12 15:35:00,140.96,140.99,140.79,140.81,14000.0,88.0186,88.0373,87.9124,87.9249,14000.0
2012-12-12 15:40:00,140.82,140.9,140.74,140.78,9800.0,87.9311,87.9811,87.8812,87.9062,9800.0
2012-12-12 15:45:00,140.79,140.94,140.74,140.94,19200.0,87.9124,88.0061,87.8812,88.0061,19200.0
2012-12-12 15:50:00,140.91,140.93,140.77,140.84,26200.0,87.9873,87.9998,87.8999,87.9436,26200.0
2012-12-12 15:55:00,140.87,140.88,140.64,140.84,43600.0,87.9624,87.9686,87.8187,87.9436,43600.0
2012-12-13 09:30:00,140.84,140.88,140.68,140.86,3600.0,87.9436,87.9686,87.8437,87.9561,3600.0
2012-12-13 09:35:00,140.73,140.88,140.73,140.73,1200.0,87.8749,87.9686,87.8749,87.8749,1200.0
2012-12-13 09:40:00,140.81,140.81,140.48,140.65,4700.0,87.9249,87.9249,87.7188,87.825,4700.0
2012-12-13 09:45:00,140.63,140.63,140.45,140.53,4400.0,87.8125,87.8125,87.7001,87.7501,4400.0
2012-12-13 09:50:00,140.56,140.56,140.39,140.39,3600.0,87.7688,87.7688,87.6626,87.6626,3600.0
2012-12-13 09:55:00,140.45,140.67,140.25,140.25,11100.0,87.7001,87.8375,87.5752,87.5752,11100.0
2012-12-13 10:00:00,140.25,140.42,140.21,140.22,4000.0,87.5752,87.6814,87.5502,87.5565,4000.0
2012-12-13 10:05:00,140.23,140.37,140.13,140.23,11300.0,87.5627,87.6502,87.5003,87.5627,11300.0
2012-12-13 10:10:00,140.21,140.23,140.05,140.08,9900.0,87.5502,87.5627,87.4503,87.4691,9900.0
2012-12-13 10:15:00,140.13,140.23,139.97,139.97,30300.0,87.5003,87.5627,87.4004,87.4004,30300.0
2012-12-13 10:20:00,140.0,140.06,139.92,139.99,25900.0,87.4191,87.4566,87.3692,87.4129,25900.0
2012-12-13 10:25:00,139.99,140.06,139.85,140.0,6700.0,87.4129,87.4566,87.3255,87.4191,6700.0
2012-12-13 10:30:00,140.03,140.15,140.01,140.01,3300.0,87.4378,87.5128,87.4254,87.4254,3300.0
2012-12-13 10:35:00,140.05,140.11,139.96,139.97,3400.0,87.4503,87.4878,87.3941,87.4004,3400.0
2012-12-13 10:40:00,140.01,140.03,139.85,139.99,5100.0,87.4254,87.4378,87.3255,87.4129,5100.0
2012-12-13 10:45:00,139.91,139.96,139.79,139.85,2600.0,87.3629,87.3941,87.288,87.3255,2600.0
2012-12-13 10:50:00,139.84,140.05,139.84,140.01,6200.0,87.3192,87.4503,87.3192,87.4254,6200.0
2012-12-13 10:55:00,140.02,140.04,139.93,140.0,10000.0,87.4316,87.4441,87.3754,87.4191,10000.0
2012-12-13 11:00:00,139.99,140.03,139.95,140.01,6700.0,87.4129,87.4378,87.3879,87.4254,6700.0
2012-12-13 11:05:00,140.0,140.02,139.89,139.89,7900.0,87.4191,87.4316,87.3504,87.3504,7900.0
2012-12-13 11:10:00,139.88,139.94,139.66,139.69,9000.0,87.3442,87.3817,87.2068,87.2255,9000.0
2012-12-13 11:15:00,139.7,139.7,139.57,139.58,10000.0,87.2318,87.2318,87.1506,87.1569,10000.0
2012-12-13 11:20:00,139.62,139.64,139.44,139.48,10100.0,87.1818,87.1943,87.0694,87.0944,10100.0
2012-12-13 11:25:00,139.49,139.58,139.43,139.5,4200.0,87.1007,87.1569,87.0632,87.1069,4200.0
2012-12-13 11:30:00,139.56,139.62,139.52,139.52,1500.0,87.1444,87.1818,87.1194,87.1194,1500.0
2012-12-13 11:35:00,139.53,139.6,139.43,139.49,13800.0,87.1256,87.1693,87.0632,87.1007,13800.0
2012-12-13 11:40:00,139.52,139.52,139.4,139.45,6800.0,87.1194,87.1194,87.0445,87.0757,6800.0
2012-12-13 11:45:00,139.42,139.51,139.41,139.41,2300.0,87.057,87.1131,87.0507,87.0507,2300.0
2012-12-13 11:50:00,139.43,139.48,139.41,139.45,3600.0,87.0632,87.0944,87.0507,87.0757,3600.0
2012-12-13 11:55:00,139.47,139.51,139.41,139.44,8200.0,87.0882,87.1131,87.0507,87.0694,8200.0
2012-12-13 12:00:00,139.45,139.51,139.34,139.36,6300.0,87.0757,87.1131,87.007,87.0195,6300.0
2012-12-13 12:05:00,139.36,139.41,139.27,139.31,6200.0,87.0195,87.0507,86.9633,86.9883,6200.0
2012-12-13 12:10:00,139.28,139.39,139.26,139.28,4300.0,86.9695,87.0382,86.957,86.9695,4300.0
2012-12-13 12:15:00,139.31,139.43,139.25,139.33,4100.0,86.9883,87.0632,86.9508,87.0008,4100.0
2012-12-13 12:20:00,139.39,139.5,139.36,139.48,5800.0,87.0382,87.1069,87.0195,87.0944,5800.0
2012-12-13 12:25:00,139.47,139.47,139.38,139.38,5400.0,87.0882,87.0882,87.032,87.032,5400.0
2012-12-13 12:30:00,139.38,139.44,139.15,139.26,13200.0,87.032,87.0694,86.8884,86.957,13200.0
2012-12-13 12:35:00,139.31,139.31,139.17,139.19,4500.0,86.9883,86.9883,86.9008,86.9133,4500.0
2012-12-13 12:40:00,139.18,139.26,139.1,139.1,5400.0,86.9071,86.957,86.8571,86.8571,5400.0
2012-12-13 12:45:00,139.12,139.16,138.96,139.12,15700.0,86.8696,86.8946,86.7697,86.8696,15700.0
2012-12-13 12:50:00,139.14,139.15,139.09,139.14,4300.0,86.8821,86.8884,86.8509,86.8821,4300.0
2012-12-13 12:55:00,139.1,139.17,139.06,139.11,5900.0,86.8571,86.9008,86.8322,86.8634,5900.0
2012-12-13 13:00:00,139.15,139.17,139.04,139.12,6400.0,86.8884,86.9008,86.8197,86.8696,6400.0
2012-12-13 13:05:00,139.13,139.17,139.05,139.08,2900.0,86.8759,86.9008,86.8259,86.8446,2900.0
2012-12-13 13:10:00,139.07,139.15,138.97,139.01,6100.0,86.8384,86.8884,86.776,86.8009,6100.0
2012-12-13 13:15:00,139.05,139.08,139.0,139.04,3200.0,86.8259,86.8446,86.7947,86.8197,3200.0
2012-12-13 13:20:00,139.04,139.07,138.95,139.02,3400.0,86.8197,86.8384,86.7635,86.8072,3400.0
2012-12-13 13:25:00,139.04,139.05,139.0,139.02,2900.0,86.8197,86.8259,86.7947,86.8072,2900.0
2012-12-13 13:30:00,139.02,139.05,138.98,139.0,5100.0,86.8072,86.8259,86.7822,86.7947,5100.0
2012-12-13 13:35:00,138.98,139.01,138.96,139.0,3200.0,86.7822,86.8009,86.7697,86.7947,3200.0
2012-12-13 13:40:00,138.99,139.0,138.96,138.96,7800.0,86.7885,86.7947,86.7697,86.7697,7800.0
2012-12-13 13:45:00,138.98,138.98,138.75,138.76,12600.0,86.7822,86.7822,86.6386,86.6448,12600.0
2012-12-13 13:50:00,138.75,138.84,138.69,138.79,15500.0,86.6386,86.6948,86.6011,86.6636,15500.0
2012-12-13 13:55:00,138.76,138.9,138.7,138.89,8700.0,86.6448,86.7323,86.6074,86.726,8700.0
2012-12-13 14:00:00,138.89,139.02,138.89,138.99,14000.0,86.726,86.8072,86.726,86.7885,14000.0
2012-12-13 14:05:00,138.99,138.99,138.69,138.79,9400.0,86.7885,86.7885,86.6011,86.6636,9400.0
2012-12-13 14:10:00,138.74,138.77,138.66,138.68,5200.0,86.6323,86.6511,86.5824,86.5949,5200.0
2012-12-13 14:15:00,138.68,138.78,138.66,138.78,7700.0,86.5949,86.6573,86.5824,86.6573,7700.0
2012-12-13 14:20:00,138.75,138.89,138.74,138.86,4900.0,86.6386,86.726,86.6323,86.7073,4900.0
2012-12-13 14:25:00,138.91,139.18,138.91,139.14,20000.0,86.7385,86.9071,86.7385,86.8821,20000.0
2012-12-13 14:30:00,139.15,139.33,139.14,139.29,13900.0,86.8884,87.0008,86.8821,86.9758,13900.0
2012-12-13 14:35:00,139.29,139.31,139.11,139.11,12700.0,86.9758,86.9883,86.8634,86.8634,12700.0
2012-12-13 14:40:00,139.11,139.13,139.04,139.12,3700.0,86.8634,86.8759,86.8197,86.8696,3700.0
2012-12-13 14:45:00,139.08,139.19,139.05,139.11,13900.0,86.8446,86.9133,86.8259,86.8634,13900.0
2012-12-13 14:50:00,139.11,139.29,139.06,139.29,10600.0,86.8634,86.9758,86.8322,86.9758,10600.0
2012-12-13 14:55:00,139.28,139.28,139.09,139.14,8400.0,86.9695,86.9695,86.8509,86.8821,8400.0
2012-12-13 15:00:00,139.14,139.22,139.11,139.11,7700.0,86.8821,86.9321,86.8634,86.8634,7700.0
2012-12-13 15:05:00,139.18,139.18,139.06,139.09,7500.0,86.9071,86.9071,86.8322,86.8509,7500.0
2012-12-13 15:10:00,139.07,139.09,138.93,138.99,14400.0,86.8384,86.8509,86.751,86.7885,14400.0
2012-12-13 15:15:00,138.99,139.19,138.99,139.12,10700.0,86.7885,86.9133,86.7885,86.8696,10700.0
2012-12-13 15:20:00,139.15,139.28,139.14,139.22,4000.0,86.8884,86.9695,86.8821,86.9321,4000.0
2012-12-13 15:25:00,139.22,139.3,139.14,139.28,12100.0,86.9321,86.982,86.8821,86.9695,12100.0
2012-12-13 15:30:00,139.28,139.48,139.26,139.48,14900.0,86.9695,87.0944,86.957,87.0944,14900.0
2012-12-13 15:35:00,139.49,139.79,139.47,139.76,21000.0,87.1007,87.288,87.0882,87.2693,21000.0
2012-12-13 15:40:00,139.76,139.93,139.67,139.67,18900.0,87.2693,87.3754,87.2131,87.2131,18900.0
2012-12-13 15:45:00,139.66,139.69,139.43,139.46,17200.0,87.2068,87.2255,87.0632,87.0819,17200.0
2012-12-13 15:50:00,139.52,139.52,139.39,139.4,12100.0,87.1194,87.1194,87.0382,87.0445,12100.0
2012-12-13 15:55:00,139.43,139.57,139.4,139.53,43900.0,87.0632,87.1506,87.0445,87.1256,43900.0
2012-12-14 09:30:00,140.61,140.61,139.43,139.97,17500.0,87.8,87.8,87.0632,87.4004,17500.0
2012-12-14 09:35:00,139.99,140.01,139.63,139.63,3900.0,87.4129,87.4254,87.1881,87.1881,3900.0
2012-12-14 09:40:00,139.7,139.8,139.63,139.8,2100.0,87.2318,87.2942,87.1881,87.2942,2100.0
2012-12-14 09:45:00,139.76,139.93,139.71,139.72,9600.0,87.2693,87.3754,87.238,87.2443,9600.0
2012-12-14 09:50:00,139.89,140.12,139.79,140.04,6300.0,87.3504,87.494,87.288,87.4441,6300.0
2012-12-14 09:55:00,139.99,140.11,139.83,140.07,22800.0,87.4129,87.4878,87.313,87.4628,22800.0
2012-12-14 10:00:00,140.02,140.06,139.87,139.9,5500.0,87.4316,87.4566,87.3379,87.3567,5500.0
2012-12-14 10:05:00,139.87,139.87,139.44,139.52,2200.0,87.3379,87.3379,87.0694,87.1194,2200.0
2012-12-14 10:10:00,139.36,139.47,139.31,139.46,4400.0,87.0195,87.0882,86.9883,87.0819,4400.0
2012-12-14 10:15:00,139.52,139.58,139.43,139.58,2700.0,87.1194,87.1569,87.0632,87.1569,2700.0
2012-12-14 10:20:00,139.58,139.58,139.51,139.51,1400.0,87.1569,87.1569,87.1131,87.1131,1400.0
2012-12-14 10:25:00,139.47,139.59,139.45,139.59,4000.0,87.0882,87.1631,87.0757,87.1631,4000.0
2012-12-14 10:30:00,139.6,139.73,139.6,139.73,3700.0,87.1693,87.2505,87.1693,87.2505,3700.0
2012-12-14 10:35:00,139.73,139.79,139.73,139.79,2900.0,87.2505,87.288,87.2505,87.288,2900.0
2012-12-14 10:40:00,139.81,140.0,139.77,140.0,6600.0,87.3005,87.4191,87.2755,87.4191,6600.0
2012-12-14 10:45:00,140.01,140.14,140.0,140.05,6200.0,87.4254,87.5065,87.4191,87.4503,6200.0
2012-12-14 10:50:00,140.01,140.17,140.01,140.17,4400.0,87.4254,87.5253,87.4254,87.5253,4400.0
2012-12-14 10:55:00,140.13,140.16,140.06,140.06,2500.0,87.5003,87.519,87.4566,87.4566,2500.0
2012-12-14 11:00:00,140.06,140.08,140.04,140.08,1900.0,87.4566,87.4691,87.4441,87.4691,1900.0
2012-12-14 11:05:00,140.1,140.13,140.05,140.13,3200.0,87.4816,87.5003,87.4503,87.5003,3200.0
2012-12-14 11:10:00,140.15,140.18,140.1,140.18,1100.0,87.5128,87.5315,87.4816,87.5315,1100.0
2012-12-14 11:15:00,140.11,140.16,140.02,140.14,11900.0,87.4878,87.519,87.4316,87.5065,11900.0
2012-12-14 11:20:00,140.1,140.11,140.07,140.11,3000.0,87.4816,87.4878,87.4628,87.4878,3000.0
2012-12-14 11:25:00,140.09,140.09,140.0,140.01,2200.0,87.4753,87.4753,87.4191,87.4254,2200.0
2012-12-14 11:30:00,140.01,140.1,139.97,140.1,4300.0,87.4254,87.4816,87.4004,87.4816,4300.0
2012-12-14 11:35:00,140.09,140.11,140.03,140.06,2100.0,87.4753,87.4878,87.4378,87.4566,2100.0
2012-12-14 11:40:00,140.1,140.19,140.08,140.08,2200.0,87.4816,87.5378,87.4691,87.4691,2200.0
2012-12-14 11:45:00,140.13,140.15,140.02,140.02,12300.0,87.5003,87.5128,87.4316,87.4316,12300.0
2012-12-14 11:50:00,140.02,140.12,140.02,140.03,11200.0,87.4316,87.494,87.4316,87.4378,11200.0
2012-12-14 11:55:00,140.09,140.09,140.04,140.07,2500.0,87.4753,87.4753,87.4441,87.4628,2500.0
2012-12-14 12:00:00,140.04,140.17,140.02,140.17,12200.0,87.4441,87.5253,87.4316,87.5253,12200.0
2012-12-14 12:05:00,140.16,140.19,140.11,140.17,2300.0,87.519,87.5378,87.4878,87.5253,2300.0
2012-12-14 12:10:00,140.12,140.18,140.12,140.13,3300.0,87.494,87.5315,87.494,87.5003,3300.0
2012-12-14 12:15:00,140.14,140.3,140.1,140.17,13400.0,87.5065,87.6064,87.4816,87.5253,13400.0
2012-12-14 12:20:00,140.18,140.25,140.17,140.22,3200.0,87.5315,87.5752,87.5253,87.5565,3200.0
2012-12-14 12:25:00,140.19,140.19,140.16,140.18,2700.0,87.5378,87.5378,87.519,87.5315,2700.0
2012-12-14 12:30:00,140.2,140.2,140.12,140.18,2800.0,87.544,87.544,87.494,87.5315,2800.0
2012-12-14 12:35:00,140.14,140.14,140.1,140.11,1400.0,87.5065,87.5065,87.4816,87.4878,1400.0
2012-12-14 12:40:00,140.13,140.19,140.06,140.08,15300.0,87.5003,87.5378,87.4566,87.4691,15300.0
2012-12-14 12:45:00,140.05,140.16,140.03,140.06,9700.0,87.4503,87.519,87.4378,87.4566,9700.0
2012-12-14 12:50:00,140.07,140.09,139.96,139.96,7400.0,87.4628,87.4753,87.3941,87.3941,7400.0
2012-12-14 12:55:00,139.94,139.95,139.92,139.93,7100.0,87.3817,87.3879,87.3692,87.3754,7100.0
2012-12-14 13:00:00,139.92,139.93,139.9,139.92,2800.0,87.3692,87.3754,87.3567,87.3692,2800.0
2012-12-14 13:05:00,139.9,139.92,139.8,139.87,5600.0,87.3567,87.3692,87.2942,87.3379,5600.0
2012-12-14 13:10:00,139.84,139.92,139.84,139.91,1400.0,87.3192,87.3692,87.3192,87.3629,1400.0
2012-12-14 13:15:00,139.9,139.92,139.85,139.91,3100.0,87.3567,87.3692,87.3255,87.3629,3100.0
2012-12-14 13:20:00,139.92,139.99,139.92,139.96,5000.0,87.3692,87.4129,87.3692,87.3941,5000.0
2012-12-14 13:25:00,139.93,140.03,139.89,139.95,11900.0,87.3754,87.4378,87.3504,87.3879,11900.0
2012-12-14 13:30:00,139.95,139.99,139.91,139.98,2700.0,87.3879,87.4129,87.3629,87.4066,2700.0
2012-12-14 13:35:00,139.97,140.06,139.92,140.04,5500.0,87.4004,87.4566,87.3692,87.4441,5500.0
2012-12-14 13:40:00,140.06,140.06,140.02,140.06,2900.0,87.4566,87.4566,87.4316,87.4566,2900.0
2012-12-14 13:45:00,140.08,140.25,140.08,140.17,5600.0,87.4691,87.5752,87.4691,87.5253,5600.0
2012-12-14 13:50:00,140.17,140.19,140.11,140.19,5700.0,87.5253,87.5378,87.4878,87.5378,5700.0
2012-12-14 13:55:00,140.19,140.19,140.11,140.14,7000.0,87.5378,87.5378,87.4878,87.5065,7000.0
2012-12-14 14:00:00,140.16,140.16,140.08,140.12,1300.0,87.519,87.519,87.4691,87.494,1300.0
2012-12-14 14:05:00,140.14,140.25,140.11,140.15,2700.0,87.5065,87.5752,87.4878,87.5128,2700.0
2012-12-14 14:10:00,140.15,140.2,140.06,140.15,4400.0,87.5128,87.544,87.4566,87.5128,4400.0
2012-12-14 14:15:00,140.18,140.18,140.08,140.11,4300.0,87.5315,87.5315,87.4691,87.4878,4300.0
2012-12-14 14:20:00,140.12,140.22,140.12,140.22,5300.0,87.494,87.5565,87.494,87.5565,5300.0
2012-12-14 14:25:00,140.23,140.25,140.22,140.22,1100.0,87.5627,87.5752,87.5565,87.5565,1100.0
2012-12-14 14:30:00,140.22,140.23,140.14,140.14,5100.0,87.5565,87.5627,87.5065,87.5065,5100.0
2012-12-14 14:35:00,140.15,140.18,140.11,140.14,7900.0,87.5128,87.5315,87.4878,87.5065,7900.0
2012-12-14 14:40:00,140.11,140.21,140.1,140.17,9800.0,87.4878,87.5502,87.4816,87.5253,9800.0
2012-12-14 14:45:00,140.15,140.19,140.14,140.14,2600.0,87.5128,87.5378,87.5065,87.5065,2600.0
2012-12-14 14:50:00,140.14,140.19,140.1,140.19,4200.0,87.5065,87.5378,87.4816,87.5378,4200.0
2012-12-14 14:55:00,140.19,140.29,140.1,140.27,8700.0,87.5378,87.6002,87.4816,87.5877,8700.0
2012-12-14 15:00:00,140.24,140.27,140.22,140.22,3700.0,87.569,87.5877,87.5565,87.5565,3700.0
2012-12-14 15:05:00,140.22,140.22,140.14,140.14,3400.0,87.5565,87.5565,87.5065,87.5065,3400.0
2012-12-14 15:10:00,140.13,140.28,140.07,140.21,5300.0,87.5003,87.594,87.4628,87.5502,5300.0
2012-12-14 15:15:00,140.18,140.18,140.03,140.03,3900.0,87.5315,87.5315,87.4378,87.4378,3900.0
2012-12-14 15:20:00,139.99,140.02,139.88,139.94,8300.0,87.4129,87.4316,87.3442,87.3817,8300.0
2012-12-14 15:25:00,139.92,139.98,139.85,139.94,13500.0,87.3692,87.4066,87.3255,87.3817,13500.0
2012-12-14 15:30:00,139.93,140.16,139.92,140.16,9100.0,87.3754,87.519,87.3692,87.519,9100.0
2012-12-14 15:35:00,140.14,140.16,140.07,140.09,5700.0,87.5065,87.519,87.4628,87.4753,5700.0
2012-12-14 15:40:00,140.09,140.09,140.0,140.03,6200.0,87.4753,87.4753,87.4191,87.4378,6200.0
2012-12-14 15:45:00,140.03,140.21,140.02,140.13,12700.0,87.4378,87.5502,87.4316,87.5003,12700.0
2012-12-14 15:50:00,140.16,140.16,139.99,140.06,11600.0,87.519,87.519,87.4129,87.4566,11600.0
2012-12-14 15:55:00,140.07,140.19,139.97,140.15,24700.0,87.4628,87.5378,87.4004,87.5128,24700.0
2012-12-17 09:30:00,141.13,141.13,140.22,140.64,5100.0,88.1247,88.1247,87.5565,87.8187,5100.0
2012-12-17 09:35:00,140.64,141.05,140.64,140.97,6000.0,87.8187,88.0748,87.8187,88.0248,6000.0
2012-12-17 09:40:00,140.89,141.21,140.89,141.21,6500.0,87.9749,88.1747,87.9749,88.1747,6500.0
2012-12-17 09:45:00,141.08,141.46,141.07,141.46,8100.0,88.0935,88.3308,88.0872,88.3308,8100.0
2012-12-17 09:50:00,141.34,141.61,141.32,141.54,8800.0,88.2558,88.4244,88.2434,88.3807,8800.0
2012-12-17 09:55:00,141.59,141.84,141.55,141.71,9400.0,88.4119,88.5681,88.387,88.4869,9400.0
2012-12-17 10:00:00,141.74,141.88,141.62,141.62,10000.0,88.5056,88.593,88.4307,88.4307,10000.0
2012-12-17 10:05:00,141.62,141.85,141.59,141.85,3900.0,88.4307,88.5743,88.4119,88.5743,3900.0
2012-12-17 10:10:00,141.79,141.87,141.65,141.65,4900.0,88.5368,88.5868,88.4494,88.4494,4900.0
2012-12-17 10:15:00,141.67,141.84,141.6,141.71,9600.0,88.4619,88.5681,88.4182,88.4869,9600.0
2012-12-17 10:20:00,141.71,141.71,141.18,141.23,4200.0,88.4869,88.4869,88.1559,88.1872,4200.0
2012-12-17 10:25:00,141.17,141.33,141.17,141.31,4600.0,88.1497,88.2496,88.1497,88.2371,4600.0
2012-12-17 10:30:00,141.29,141.52,141.29,141.49,7700.0,88.2246,88.3682,88.2246,88.3495,7700.0
2012-12-17 10:35:00,141.5,141.63,141.43,141.5,8800.0,88.3558,88.4369,88.312,88.3558,8800.0
2012-12-17 10:40:00,141.48,141.5,141.31,141.38,7500.0,88.3433,88.3558,88.2371,88.2808,7500.0
2012-12-17 10:45:00,141.36,141.47,141.32,141.45,13000.0,88.2683,88.337,88.2434,88.3245,13000.0
2012-12-17 10:50:00,141.46,141.54,141.37,141.43,13100.0,88.3308,88.3807,88.2746,88.312,13100.0
2012-12-17 10:55:00,141.49,141.49,141.29,141.29,8100.0,88.3495,88.3495,88.2246,88.2246,8100.0
2012-12-17 11:00:00,141.26,141.34,141.15,141.2,4000.0,88.2059,88.2558,88.1372,88.1684,4000.0
2012-12-17 11:05:00,141.16,141.5,141.16,141.47,9900.0,88.1434,88.3558,88.1434,88.337,9900.0
2012-12-17 11:10:00,141.48,141.6,141.48,141.6,7200.0,88.3433,88.4182,88.3433,88.4182,7200.0
2012-12-17 11:15:00,141.56,141.81,141.56,141.74,10100.0,88.3932,88.5493,88.3932,88.5056,10100.0
2012-12-17 11:20:00,141.79,141.9,141.74,141.88,8500.0,88.5368,88.6055,88.5056,88.593,8500.0
2012-12-17 11:25:00,141.9,141.97,141.77,141.97,16300.0,88.6055,88.6492,88.5243,88.6492,16300.0
2012-12-17 11:30:00,141.97,142.07,141.92,142.0,11900.0,88.6492,88.7117,88.618,88.668,11900.0
2012-12-17 11:35:00,142.02,142.08,142.01,142.07,1800.0,88.6804,88.7179,88.6742,88.7117,1800.0
2012-12-17 11:40:00,142.05,142.23,142.0,142.04,5500.0,88.6992,88.8116,88.668,88.6929,5500.0
2012-12-17 11:45:00,141.95,142.18,141.95,142.13,5400.0,88.6367,88.7804,88.6367,88.7491,5400.0
2012-12-17 11:50:00,142.04,142.11,142.01,142.04,2800.0,88.6929,88.7366,88.6742,88.6929,2800.0
2012-12-17 11:55:00,142.08,142.08,141.77,141.78,6600.0,88.7179,88.7179,88.5243,88.5306,6600.0
2012-12-17 12:00:00,141.76,141.85,141.76,141.78,3700.0,88.5181,88.5743,88.5181,88.5306,3700.0
2012-12-17 12:05:00,141.78,141.84,141.72,141.8,4500.0,88.5306,88.5681,88.4931,88.5431,4500.0
2012-12-17 12:10:00,141.87,141.89,141.8,141.89,10400.0,88.5868,88.5993,88.5431,88.5993,10400.0
2012-12-17 12:15:00,141.87,141.87,141.78,141.86,4200.0,88.5868,88.5868,88.5306,88.5805,4200.0
2012-12-17 12:20:00,141.83,141.91,141.83,141.86,3600.0,88.5618,88.6118,88.5618,88.5805,3600.0
2012-12-17 12:25:00,141.86,141.92,141.82,141.89,7100.0,88.5805,88.618,88.5556,88.5993,7100.0
2012-12-17 12:30:00,141.86,141.89,141.84,141.89,1900.0,88.5805,88.5993,88.5681,88.5993,1900.0
2012-12-17 12:35:00,141.88,141.88,141.73,141.8,5300.0,88.593,88.593,88.4994,88.5431,5300.0
2012-12-17 12:40:00,141.8,141.9,141.8,141.89,1100.0,88.5431,88.6055,88.5431,88.5993,1100.0
2012-12-17 12:45:00,141.87,141.95,141.87,141.95,4200.0,88.5868,88.6367,88.5868,88.6367,4200.0
2012-12-17 12:50:00,141.95,142.08,141.95,142.06,4800.0,88.6367,88.7179,88.6367,88.7054,4800.0
2012-12-17 12:55:00,142.05,142.15,142.05,142.11,8900.0,88.6992,88.7616,88.6992,88.7366,8900.0
2012-12-17 13:00:00,142.08,142.26,142.07,142.15,12300.0,88.7179,88.8303,88.7117,88.7616,12300.0
2012-12-17 13:05:00,142.16,142.22,142.16,142.17,2700.0,88.7679,88.8053,88.7679,88.7741,2700.0
2012-12-17 13:10:00,142.2,142.24,142.17,142.17,6900.0,88.7928,88.8178,88.7741,88.7741,6900.0
2012-12-17 13:15:00,142.19,142.27,142.05,142.05,10500.0,88.7866,88.8366,88.6992,88.6992,10500.0
2012-12-17 13:20:00,142.04,142.19,142.03,142.11,9800.0,88.6929,88.7866,88.6867,88.7366,9800.0
2012-12-17 13:25:00,142.13,142.16,142.0,142.08,6100.0,88.7491,88.7679,88.668,88.7179,6100.0
2012-12-17 13:30:00,142.06,142.08,141.89,141.92,15600.0,88.7054,88.7179,88.5993,88.618,15600.0
2012-12-17 13:35:00,141.87,141.91,140.33,141.71,25500.0,88.5868,88.6118,87.6252,88.4869,25500.0
2012-12-17 13:40:00,141.74,141.82,141.65,141.65,3600.0,88.5056,88.5556,88.4494,88.4494,3600.0
2012-12-17 13:45:00,141.65,141.69,141.56,141.61,2400.0,88.4494,88.4744,88.3932,88.4244,2400.0
2012-12-17 13:50:00,141.56,141.6,141.49,141.54,3600.0,88.3932,88.4182,88.3495,88.3807,3600.0
2012-12-17 13:55:00,141.52,141.6,141.46,141.54,3900.0,88.3682,88.4182,88.3308,88.3807,3900.0
2012-12-17 14:00:00,141.5,141.82,141.48,141.73,4100.0,88.3558,88.5556,88.3433,88.4994,4100.0
2012-12-17 14:05:00,141.74,141.75,141.6,141.66,2500.0,88.5056,88.5119,88.4182,88.4557,2500.0
2012-12-17 14:10:00,141.66,141.66,141.51,141.58,1700.0,88.4557,88.4557,88.362,88.4057,1700.0
2012-12-17 14:15:00,141.59,141.69,141.58,141.69,2600.0,88.4119,88.4744,88.4057,88.4744,2600.0
2012-12-17 14:20:00,141.67,141.74,141.6,141.6,13200.0,88.4619,88.5056,88.4182,88.4182,13200.0
2012-12-17 14:25:00,141.59,141.75,141.57,141.69,4700.0,88.4119,88.5119,88.3995,88.4744,4700.0
2012-12-17 14:30:00,141.66,141.73,141.63,141.69,2300.0,88.4557,88.4994,88.4369,88.4744,2300.0
2012-12-17 14:35:00,141.75,141.79,141.72,141.77,2300.0,88.5119,88.5368,88.4931,88.5243,2300.0
2012-12-17 14:40:00,141.78,141.83,141.73,141.78,4300.0,88.5306,88.5618,88.4994,88.5306,4300.0
2012-12-17 14:45:00,141.78,141.84,141.76,141.81,6000.0,88.5306,88.5681,88.5181,88.5493,6000.0
2012-12-17 14:50:00,141.78,141.84,141.76,141.79,5400.0,88.5306,88.5681,88.5181,88.5368,5400.0
2012-12-17 14:55:00,141.8,141.8,141.59,141.63,5000.0,88.5431,88.5431,88.4119,88.4369,5000.0
2012-12-17 15:00:00,141.62,141.63,141.46,141.51,10000.0,88.4307,88.4369,88.3308,88.362,10000.0
2012-12-17 15:05:00,141.57,141.67,141.5,141.63,9800.0,88.3995,88.4619,88.3558,88.4369,9800.0
2012-12-17 15:10:00,141.6,141.82,141.6,141.77,13100.0,88.4182,88.5556,88.4182,88.5243,13100.0
2012-12-17 15:15:00,141.74,141.81,141.74,141.75,10700.0,88.5056,88.5493,88.5056,88.5119,10700.0
2012-12-17 15:20:00,141.82,141.89,141.76,141.82,10700.0,88.5556,88.5993,88.5181,88.5556,10700.0
2012-12-17 15:25:00,141.83,141.94,141.8,141.91,14200.0,88.5618,88.6305,88.5431,88.6118,14200.0
2012-12-17 15:30:00,141.91,141.91,141.81,141.87,14400.0,88.6118,88.6118,88.5493,88.5868,14400.0
2012-12-17 15:35:00,141.87,141.99,141.85,141.95,17000.0,88.5868,88.6617,88.5743,88.6367,17000.0
2012-12-17 15:40:00,141.92,142.13,141.92,142.12,23900.0,88.618,88.7491,88.618,88.7429,23900.0
2012-12-17 15:45:00,142.12,142.33,142.09,142.22,30700.0,88.7429,88.874,88.7242,88.8053,30700.0
2012-12-17 15:50:00,142.21,142.29,142.1,142.24,30700.0,88.7991,88.849,88.7304,88.8178,30700.0
2012-12-17 15:55:00,142.23,142.42,142.04,142.42,88200.0,88.8116,88.9302,88.6929,88.9302,88200.0
2012-12-18 09:30:00,142.02,142.22,141.86,142.01,19300.0,88.6804,88.8053,88.5805,88.6742,19300.0
2012-12-18 09:35:00,142.07,142.12,141.71,142.11,8200.0,88.7117,88.7429,88.4869,88.7366,8200.0
2012-12-18 09:40:00,142.08,142.19,141.98,141.98,3300.0,88.7179,88.7866,88.6555,88.6555,3300.0
2012-12-18 09:45:00,142.04,142.38,141.96,142.38,4100.0,88.6929,88.9052,88.643,88.9052,4100.0
2012-12-18 09:50:00,142.27,142.58,142.26,142.44,5900.0,88.8366,89.0301,88.8303,88.9427,5900.0
2012-12-18 09:55:00,142.46,142.58,142.43,142.56,11000.0,88.9552,89.0301,88.9365,89.0176,11000.0
2012-12-18 10:00:00,142.56,142.57,142.35,142.39,17200.0,89.0176,89.0239,88.8865,88.9115,17200.0
2012-12-18 10:05:00,142.34,142.4,142.2,142.36,10700.0,88.8803,88.9177,88.7928,88.8928,10700.0
2012-12-18 10:10:00,142.37,142.38,142.14,142.24,12600.0,88.899,88.9052,88.7554,88.8178,12600.0
2012-12-18 10:15:00,142.25,142.54,142.25,142.47,7700.0,88.8241,89.0051,88.8241,88.9614,7700.0
2012-12-18 10:20:00,142.47,142.6,142.41,142.6,10400.0,88.9614,89.0426,88.924,89.0426,10400.0
2012-12-18 10:25:00,142.51,142.85,142.45,142.81,10300.0,88.9864,89.1987,88.949,89.1737,10300.0
2012-12-18 10:30:00,142.81,142.88,142.66,142.76,6800.0,89.1737,89.2175,89.0801,89.1425,6800.0
2012-12-18 10:35:00,142.85,142.93,142.76,142.84,12700.0,89.1987,89.2487,89.1425,89.1925,12700.0
2012-12-18 10:40:00,142.84,143.05,142.79,143.0,14300.0,89.1925,89.3236,89.1613,89.2924,14300.0
2012-12-18 10:45:00,143.0,143.05,142.95,142.97,14700.0,89.2924,89.3236,89.2612,89.2737,14700.0
2012-12-18 10:50:00,142.97,143.0,142.95,143.0,15700.0,89.2737,89.2924,89.2612,89.2924,15700.0
2012-12-18 10:55:00,143.0,143.0,142.8,142.9,6500.0,89.2924,89.2924,89.1675,89.2299,6500.0
2012-12-18 11:00:00,142.92,143.0,142.89,142.91,5400.0,89.2424,89.2924,89.2237,89.2362,5400.0
2012-12-18 11:05:00,142.91,143.19,142.9,143.19,19400.0,89.2362,89.411,89.2299,89.411,19400.0
2012-12-18 11:10:00,143.2,143.38,143.19,143.25,9600.0,89.4173,89.5297,89.411,89.4485,9600.0
2012-12-18 11:15:00,143.3,143.58,143.21,143.58,14000.0,89.4797,89.6545,89.4235,89.6545,14000.0
2012-12-18 11:20:00,143.57,143.58,143.41,143.45,5600.0,89.6483,89.6545,89.5484,89.5734,5600.0
2012-12-18 11:25:00,143.45,143.45,143.21,143.34,4700.0,89.5734,89.5734,89.4235,89.5047,4700.0
2012-12-18 11:30:00,143.3,143.36,143.0,143.0,9800.0,89.4797,89.5172,89.2924,89.2924,9800.0
2012-12-18 11:35:00,143.11,143.18,143.03,143.09,4900.0,89.3611,89.4048,89.3111,89.3486,4900.0
2012-12-18 11:40:00,143.09,143.1,142.94,142.94,12600.0,89.3486,89.3548,89.2549,89.2549,12600.0
2012-12-18 11:45:00,142.93,143.09,142.81,143.06,5300.0,89.2487,89.3486,89.1737,89.3298,5300.0
2012-12-18 11:50:00,143.06,143.08,142.75,142.81,6800.0,89.3298,89.3423,89.1363,89.1737,6800.0
2012-12-18 11:55:00,142.81,142.88,142.72,142.87,4900.0,89.1737,89.2175,89.1175,89.2112,4900.0
2012-12-18 12:00:00,142.9,143.0,142.84,142.84,12200.0,89.2299,89.2924,89.1925,89.1925,12200.0
2012-12-18 12:05:00,142.85,143.0,142.85,142.97,7300.0,89.1987,89.2924,89.1987,89.2737,7300.0
2012-12-18 12:10:00,142.94,142.98,142.71,142.71,27900.0,89.2549,89.2799,89.1113,89.1113,27900.0
2012-12-18 12:15:00,142.67,142.85,142.59,142.84,9000.0,89.0863,89.1987,89.0364,89.1925,9000.0
2012-12-18 12:20:00,142.81,142.89,142.65,142.78,8700.0,89.1737,89.2237,89.0738,89.155,8700.0
2012-12-18 12:25:00,142.77,142.93,142.77,142.92,8400.0,89.1488,89.2487,89.1488,89.2424,8400.0
2012-12-18 12:30:00,142.93,142.97,142.88,142.92,4000.0,89.2487,89.2737,89.2175,89.2424,4000.0
2012-12-18 12:35:00,142.92,143.2,142.92,143.2,15700.0,89.2424,89.4173,89.2424,89.4173,15700.0
2012-12-18 12:40:00,143.17,143.24,143.02,143.22,5400.0,89.3985,89.4422,89.3049,89.4298,5400.0
2012-12-18 12:45:00,143.22,143.34,143.01,143.13,17400.0,89.4298,89.5047,89.2986,89.3736,17400.0
2012-12-18 12:50:00,143.16,143.29,143.09,143.25,5700.0,89.3923,89.4735,89.3486,89.4485,5700.0
2012-12-18 12:55:00,143.17,143.39,143.08,143.39,9900.0,89.3985,89.5359,89.3423,89.5359,9900.0
2012-12-18 13:00:00,143.44,143.46,143.32,143.44,2900.0,89.5671,89.5796,89.4922,89.5671,2900.0
2012-12-18 13:05:00,143.42,143.63,143.38,143.63,4900.0,89.5546,89.6858,89.5297,89.6858,4900.0
2012-12-18 13:10:00,143.6,143.65,143.54,143.61,4200.0,89.667,89.6983,89.6296,89.6733,4200.0
2012-12-18 13:15:00,143.61,143.63,143.35,143.35,5800.0,89.6733,89.6858,89.5109,89.5109,5800.0
2012-12-18 13:20:00,143.35,143.57,143.35,143.46,4500.0,89.5109,89.6483,89.5109,89.5796,4500.0
2012-12-18 13:25:00,143.46,143.57,143.45,143.48,4800.0,89.5796,89.6483,89.5734,89.5921,4800.0
2012-12-18 13:30:00,143.38,143.44,143.22,143.35,8300.0,89.5297,89.5671,89.4298,89.5109,8300.0
2012-12-18 13:35:00,143.4,143.43,143.28,143.34,7500.0,89.5422,89.5609,89.4672,89.5047,7500.0
2012-12-18 13:40:00,143.36,143.42,143.22,143.4,6000.0,89.5172,89.5546,89.4298,89.5422,6000.0
2012-12-18 13:45:00,143.32,143.47,143.32,143.47,3700.0,89.4922,89.5859,89.4922,89.5859,3700.0
2012-12-18 13:50:00,143.49,143.56,143.38,143.38,3700.0,89.5984,89.6421,89.5297,89.5297,3700.0
2012-12-18 13:55:00,143.4,143.54,143.34,143.39,7600.0,89.5422,89.6296,89.5047,89.5359,7600.0
2012-12-18 14:00:00,143.34,143.48,143.29,143.31,6600.0,89.5047,89.5921,89.4735,89.486,6600.0
2012-12-18 14:05:00,143.28,143.36,143.2,143.22,11900.0,89.4672,89.5172,89.4173,89.4298,11900.0
2012-12-18 14:10:00,143.18,143.27,143.15,143.27,7100.0,89.4048,89.461,89.386,89.461,7100.0
2012-12-18 14:15:00,143.24,143.27,142.99,142.99,15100.0,89.4422,89.461,89.2861,89.2861,15100.0
2012-12-18 14:20:00,143.0,143.09,142.99,143.06,11100.0,89.2924,89.3486,89.2861,89.3298,11100.0
2012-12-18 14:25:00,143.1,143.18,143.05,143.11,7700.0,89.3548,89.4048,89.3236,89.3611,7700.0
2012-12-18 14:30:00,143.09,143.16,143.0,143.15,5600.0,89.3486,89.3923,89.2924,89.386,5600.0
2012-12-18 14:35:00,143.07,143.14,142.9,142.9,21500.0,89.3361,89.3798,89.2299,89.2299,21500.0
2012-12-18 14:40:00,142.97,143.33,142.91,143.33,7500.0,89.2737,89.4984,89.2362,89.4984,7500.0
2012-12-18 14:45:00,143.38,143.39,143.23,143.37,12700.0,89.5297,89.5359,89.436,89.5234,12700.0
2012-12-18 14:50:00,143.39,143.42,143.26,143.26,18200.0,89.5359,89.5546,89.4547,89.4547,18200.0
2012-12-18 14:55:00,143.25,143.3,143.0,143.15,18100.0,89.4485,89.4797,89.2924,89.386,18100.0
2012-12-18 15:00:00,143.15,143.48,143.12,143.44,10200.0,89.386,89.5921,89.3673,89.5671,10200.0
2012-12-18 15:05:00,143.49,143.59,143.45,143.49,13300.0,89.5984,89.6608,89.5734,89.5984,13300.0
2012-12-18 15:10:00,143.5,143.57,143.3,143.38,17300.0,89.6046,89.6483,89.4797,89.5297,17300.0
2012-12-18 15:15:00,143.36,143.38,143.18,143.28,10400.0,89.5172,89.5297,89.4048,89.4672,10400.0
2012-12-18 15:20:00,143.28,143.35,143.25,143.33,14300.0,89.4672,89.5109,89.4485,89.4984,14300.0
2012-12-18 15:25:00,143.31,143.39,143.28,143.39,11900.0,89.486,89.5359,89.4672,89.5359,11900.0
2012-12-18 15:30:00,143.39,143.4,143.07,143.09,11600.0,89.5359,89.5422,89.3361,89.3486,11600.0
2012-12-18 15:35:00,143.07,143.16,143.01,143.11,12000.0,89.3361,89.3923,89.2986,89.3611,12000.0
2012-12-18 15:40:00,143.09,143.2,143.05,143.2,15000.0,89.3486,89.4173,89.3236,89.4173,15000.0
2012-12-18 15:45:00,143.19,143.2,143.08,143.19,23800.0,89.411,89.4173,89.3423,89.411,23800.0
2012-12-18 15:50:00,143.16,143.34,143.04,143.3,60300.0,89.3923,89.5047,89.3174,89.4797,60300.0
2012-12-18 15:55:00,143.29,143.79,143.26,143.78,163500.0,89.4735,89.7857,89.4547,89.7794,163500.0
2012-12-19 09:30:00,143.46,144.32,143.3,144.32,7800.0,89.5796,90.1166,89.4797,90.1166,7800.0
2012-12-19 09:35:00,144.24,144.36,143.97,144.01,19500.0,90.0667,90.1416,89.8981,89.9231,19500.0
2012-12-19 09:40:00,144.01,144.18,143.77,144.17,4500.0,89.9231,90.0292,89.7732,90.023,4500.0
2012-12-19 09:45:00,144.12,144.31,144.04,144.04,5400.0,89.9917,90.1104,89.9418,89.9418,5400.0
2012-12-19 09:50:00,144.03,144.13,143.91,144.13,5200.0,89.9355,89.998,89.8606,89.998,5200.0
2012-12-19 09:55:00,144.14,144.18,143.89,143.89,3500.0,90.0042,90.0292,89.8481,89.8481,3500.0
2012-12-19 10:00:00,143.87,144.25,143.87,144.05,23000.0,89.8356,90.0729,89.8356,89.948,23000.0
2012-12-19 10:05:00,144.06,144.13,143.85,144.01,21400.0,89.9543,89.998,89.8231,89.9231,21400.0
2012-12-19 10:10:00,143.93,144.21,143.93,144.11,2100.0,89.8731,90.0479,89.8731,89.9855,2100.0
2012-12-19 10:15:00,144.11,144.16,143.94,143.94,9700.0,89.9855,90.0167,89.8793,89.8793,9700.0
2012-12-19 10:20:00,143.94,144.06,143.88,143.91,16600.0,89.8793,89.9543,89.8419,89.8606,16600.0
2012-12-19 10:25:00,143.92,143.92,143.83,143.87,7200.0,89.8669,89.8669,89.8107,89.8356,7200.0
2012-12-19 10:30:00,143.88,144.02,143.87,143.96,8100.0,89.8419,89.9293,89.8356,89.8918,8100.0
2012-12-19 10:35:00,143.96,144.04,143.92,143.97,12700.0,89.8918,89.9418,89.8669,89.8981,12700.0
2012-12-19 10:40:00,143.97,144.06,143.91,143.98,7600.0,89.8981,89.9543,89.8606,89.9043,7600.0
2012-12-19 10:45:00,143.96,143.98,143.86,143.98,5500.0,89.8918,89.9043,89.8294,89.9043,5500.0
2012-12-19 10:50:00,143.93,144.2,143.93,144.18,6500.0,89.8731,90.0417,89.8731,90.0292,6500.0
2012-12-19 10:55:00,144.14,144.38,144.14,144.26,8100.0,90.0042,90.1541,90.0042,90.0792,8100.0
2012-12-19 11:00:00,144.31,144.35,144.25,144.27,9300.0,90.1104,90.1354,90.0729,90.0854,9300.0
2012-12-19 11:05:00,144.28,144.31,144.16,144.25,3300.0,90.0916,90.1104,90.0167,90.0729,3300.0
2012-12-19 11:10:00,144.26,144.32,144.19,144.26,5600.0,90.0792,90.1166,90.0354,90.0792,5600.0
2012-12-19 11:15:00,144.32,144.32,144.21,144.29,5900.0,90.1166,90.1166,90.0479,90.0979,5900.0
2012-12-19 11:20:00,144.32,144.36,144.11,144.25,8900.0,90.1166,90.1416,89.9855,90.0729,8900.0
2012-12-19 11:25:00,144.25,144.31,144.18,144.26,4900.0,90.0729,90.1104,90.0292,90.0792,4900.0
2012-12-19 11:30:00,144.25,144.31,144.2,144.31,4800.0,90.0729,90.1104,90.0417,90.1104,4800.0
2012-12-19 11:35:00,144.3,144.34,144.23,144.31,10500.0,90.1041,90.1291,90.0604,90.1104,10500.0
2012-12-19 11:40:00,144.31,144.38,144.22,144.38,7900.0,90.1104,90.1541,90.0542,90.1541,7900.0
2012-12-19 11:45:00,144.4,144.62,144.36,144.62,5100.0,90.1666,90.3039,90.1416,90.3039,5100.0
2012-12-19 11:50:00,144.62,144.72,144.49,144.62,7200.0,90.3039,90.3664,90.2228,90.3039,7200.0
2012-12-19 11:55:00,144.62,144.62,144.47,144.47,5100.0,90.3039,90.3039,90.2103,90.2103,5100.0
2012-12-19 12:00:00,144.47,144.54,144.36,144.36,6800.0,90.2103,90.254,90.1416,90.1416,6800.0
2012-12-19 12:05:00,144.38,144.43,144.31,144.35,6700.0,90.1541,90.1853,90.1104,90.1354,6700.0
2012-12-19 12:10:00,144.42,144.6,144.42,144.52,10900.0,90.1791,90.2915,90.1791,90.2415,10900.0
2012-12-19 12:15:00,144.53,144.62,144.46,144.55,3900.0,90.2477,90.3039,90.204,90.2602,3900.0
2012-12-19 12:20:00,144.55,144.63,144.54,144.62,2900.0,90.2602,90.3102,90.254,90.3039,2900.0
2012-12-19 12:25:00,144.62,144.65,144.54,144.65,4700.0,90.3039,90.3227,90.254,90.3227,4700.0
2012-12-19 12:30:00,144.67,144.67,144.37,144.46,12500.0,90.3352,90.3352,90.1478,90.204,12500.0
2012-12-19 12:35:00,144.46,144.46,144.36,144.36,2700.0,90.204,90.204,90.1416,90.1416,2700.0
2012-12-19 12:40:00,144.4,144.52,144.38,144.46,6600.0,90.1666,90.2415,90.1541,90.204,6600.0
2012-12-19 12:45:00,144.49,144.55,144.29,144.31,15700.0,90.2228,90.2602,90.0979,90.1104,15700.0
2012-12-19 12:50:00,144.33,144.37,144.31,144.31,3000.0,90.1229,90.1478,90.1104,90.1104,3000.0
2012-12-19 12:55:00,144.3,144.35,144.22,144.24,6100.0,90.1041,90.1354,90.0542,90.0667,6100.0
2012-12-19 13:00:00,144.24,144.27,144.13,144.21,11600.0,90.0667,90.0854,89.998,90.0479,11600.0
2012-12-19 13:05:00,144.24,144.29,144.01,144.02,20500.0,90.0667,90.0979,89.9231,89.9293,20500.0
2012-12-19 13:10:00,143.96,144.16,143.89,144.06,6900.0,89.8918,90.0167,89.8481,89.9543,6900.0
2012-12-19 13:15:00,144.09,144.16,144.08,144.15,1200.0,89.973,90.0167,89.9668,90.0105,1200.0
2012-12-19 13:20:00,144.14,144.22,144.09,144.21,6300.0,90.0042,90.0542,89.973,90.0479,6300.0
2012-12-19 13:25:00,144.23,144.34,144.23,144.32,3500.0,90.0604,90.1291,90.0604,90.1166,3500.0
2012-12-19 13:30:00,144.28,144.32,144.24,144.32,1900.0,90.0916,90.1166,90.0667,90.1166,1900.0
2012-12-19 13:35:00,144.31,144.34,144.24,144.34,10100.0,90.1104,90.1291,90.0667,90.1291,10100.0
2012-12-19 13:40:00,144.32,144.45,144.3,144.34,3600.0,90.1166,90.1978,90.1041,90.1291,3600.0
2012-12-19 13:45:00,144.33,144.52,144.31,144.44,5700.0,90.1229,90.2415,90.1104,90.1916,5700.0
2012-12-19 13:50:00,144.5,144.61,144.5,144.52,2300.0,90.229,90.2977,90.229,90.2415,2300.0
2012-12-19 13:55:00,144.47,144.5,144.44,144.46,2200.0,90.2103,90.229,90.1916,90.204,2200.0
2012-12-19 14:00:00,144.43,144.48,144.37,144.44,8700.0,90.1853,90.2165,90.1478,90.1916,8700.0
2012-12-19 14:05:00,144.43,144.57,144.41,144.48,2100.0,90.1853,90.2727,90.1728,90.2165,2100.0
2012-12-19 14:10:00,144.52,144.56,144.49,144.53,6700.0,90.2415,90.2665,90.2228,90.2477,6700.0
2012-12-19 14:15:00,144.49,144.55,144.36,144.4,10700.0,90.2228,90.2602,90.1416,90.1666,10700.0
2012-12-19 14:20:00,144.43,144.51,144.39,144.45,7000.0,90.1853,90.2353,90.1603,90.1978,7000.0
2012-12-19 14:25:00,144.4,144.45,144.3,144.32,12100.0,90.1666,90.1978,90.1041,90.1166,12100.0
2012-12-19 14:30:00,144.3,144.41,144.3,144.37,9900.0,90.1041,90.1728,90.1041,90.1478,9900.0
2012-12-19 14:35:00,144.39,144.46,144.31,144.41,11100.0,90.1603,90.204,90.1104,90.1728,11100.0
2012-12-19 14:40:00,144.41,144.43,144.3,144.3,10900.0,90.1728,90.1853,90.1041,90.1041,10900.0
2012-12-19 14:45:00,144.29,144.37,144.29,144.37,7200.0,90.0979,90.1478,90.0979,90.1478,7200.0
2012-12-19 14:50:00,144.38,144.43,144.32,144.32,11300.0,90.1541,90.1853,90.1166,90.1166,11300.0
2012-12-19 14:55:00,144.34,144.37,144.3,144.31,12000.0,90.1291,90.1478,90.1041,90.1104,12000.0
2012-12-19 15:00:00,144.32,144.36,144.29,144.3,11800.0,90.1166,90.1416,90.0979,90.1041,11800.0
2012-12-19 15:05:00,144.3,144.37,144.25,144.3,8800.0,90.1041,90.1478,90.0729,90.1041,8800.0
2012-12-19 15:10:00,144.31,144.33,144.18,144.18,33500.0,90.1104,90.1229,90.0292,90.0292,33500.0
2012-12-19 15:15:00,144.19,144.21,144.17,144.19,7100.0,90.0354,90.0479,90.023,90.0354,7100.0
2012-12-19 15:20:00,144.18,144.18,144.08,144.12,6000.0,90.0292,90.0292,89.9668,89.9917,6000.0
2012-12-19 15:25:00,144.13,144.16,144.01,144.13,8000.0,89.998,90.0167,89.9231,89.998,8000.0
2012-12-19 15:30:00,144.12,144.22,144.06,144.2,5800.0,89.9917,90.0542,89.9543,90.0417,5800.0
2012-12-19 15:35:00,144.19,144.23,144.17,144.21,4400.0,90.0354,90.0604,90.023,90.0479,4400.0
2012-12-19 15:40:00,144.19,144.23,144.05,144.06,8100.0,90.0354,90.0604,89.948,89.9543,8100.0
2012-12-19 15:45:00,144.07,144.08,143.94,143.99,19200.0,89.9605,89.9668,89.8793,89.9106,19200.0
2012-12-19 15:50:00,143.96,144.0,143.84,143.86,23000.0,89.8918,89.9168,89.8169,89.8294,23000.0
2012-12-19 15:55:00,143.86,143.97,143.72,143.9,39500.0,89.8294,89.8981,89.742,89.8544,39500.0
2012-12-20 09:30:00,143.97,144.5,143.64,144.34,6700.0,89.8981,90.229,89.692,90.1291,6700.0
2012-12-20 09:35:00,144.32,144.32,143.88,143.9,4100.0,90.1166,90.1166,89.8419,89.8544,4100.0
2012-12-20 09:40:00,143.95,144.25,143.83,144.24,4300.0,89.8856,90.0729,89.8107,90.0667,4300.0
2012-12-20 09:45:00,144.42,144.42,144.2,144.35,3900.0,90.1791,90.1791,90.0417,90.1354,3900.0
2012-12-20 09:50:00,144.23,144.23,144.07,144.12,4200.0,90.0604,90.0604,89.9605,89.9917,4200.0
2012-12-20 09:55:00,144.12,144.22,144.0,144.15,4100.0,89.9917,90.0542,89.9168,90.0105,4100.0
2012-12-20 10:00:00,144.18,144.78,144.03,144.72,4000.0,90.0292,90.4039,89.9355,90.3664,4000.0
2012-12-20 10:05:00,144.77,145.07,144.69,144.72,13600.0,90.3976,90.5849,90.3477,90.3664,13600.0
2012-12-20 10:10:00,144.65,145.0,144.64,145.0,3900.0,90.3227,90.5412,90.3164,90.5412,3900.0
2012-12-20 10:15:00,144.89,145.09,144.8,144.86,3700.0,90.4725,90.5974,90.4163,90.4538,3700.0
2012-12-20 10:20:00,144.81,145.16,144.81,144.95,8200.0,90.4226,90.6411,90.4226,90.51,8200.0
2012-12-20 10:25:00,145.0,145.16,144.97,145.0,6600.0,90.5412,90.6411,90.5225,90.5412,6600.0
2012-12-20 10:30:00,145.02,145.09,144.95,145.0,4300.0,90.5537,90.5974,90.51,90.5412,4300.0
2012-12-20 10:35:00,145.0,145.25,144.98,145.2,16700.0,90.5412,90.6973,90.5287,90.6661,16700.0
2012-12-20 10:40:00,145.12,145.56,145.12,145.46,16500.0,90.6162,90.8909,90.6162,90.8285,16500.0
2012-12-20 10:45:00,145.42,145.49,145.27,145.35,5600.0,90.8035,90.8472,90.7098,90.7598,5600.0
2012-12-20 10:50:00,145.38,145.68,145.35,145.41,5800.0,90.7785,90.9658,90.7598,90.7972,5800.0
2012-12-20 10:55:00,145.42,145.58,145.22,145.22,3800.0,90.8035,90.9034,90.6786,90.6786,3800.0
2012-12-20 11:00:00,145.21,145.27,144.99,145.03,3100.0,90.6724,90.7098,90.535,90.56,3100.0
2012-12-20 11:05:00,145.0,145.28,145.0,145.26,2900.0,90.5412,90.7161,90.5412,90.7036,2900.0
2012-12-20 11:10:00,145.27,145.33,145.11,145.21,10200.0,90.7098,90.7473,90.6099,90.6724,10200.0
2012-12-20 11:15:00,145.16,145.16,144.96,145.14,3300.0,90.6411,90.6411,90.5163,90.6286,3300.0
2012-12-20 11:20:00,145.15,145.15,144.84,144.87,3200.0,90.6349,90.6349,90.4413,90.4601,3200.0
2012-12-20 11:25:00,144.88,145.63,144.81,144.95,20500.0,90.4663,90.9346,90.4226,90.51,20500.0
2012-12-20 11:30:00,144.92,145.05,144.86,144.92,4900.0,90.4913,90.5724,90.4538,90.4913,4900.0
2012-12-20 11:35:00,144.92,145.01,144.79,144.94,4200.0,90.4913,90.5475,90.4101,90.5038,4200.0
2012-12-20 11:40:00,144.92,145.17,144.92,145.17,3600.0,90.4913,90.6474,90.4913,90.6474,3600.0
2012-12-20 11:45:00,145.19,145.31,145.1,145.29,4900.0,90.6599,90.7348,90.6037,90.7223,4900.0
2012-12-20 11:50:00,145.27,145.45,145.21,145.38,4800.0,90.7098,90.8222,90.6724,90.7785,4800.0
2012-12-20 11:55:00,145.38,145.38,145.29,145.37,3200.0,90.7785,90.7785,90.7223,90.7723,3200.0
2012-12-20 12:00:00,145.4,145.45,145.35,145.44,1500.0,90.791,90.8222,90.7598,90.816,1500.0
2012-12-20 12:05:00,145.46,145.46,145.32,145.45,4100.0,90.8285,90.8285,90.741,90.8222,4100.0
2012-12-20 12:10:00,145.47,145.53,145.44,145.48,3100.0,90.8347,90.8722,90.816,90.841,3100.0
2012-12-20 12:15:00,145.52,145.58,145.46,145.47,7500.0,90.8659,90.9034,90.8285,90.8347,7500.0
2012-12-20 12:20:00,145.46,145.57,145.42,145.55,8300.0,90.8285,90.8971,90.8035,90.8847,8300.0
2012-12-20 12:25:00,145.52,145.61,145.46,145.61,3400.0,90.8659,90.9221,90.8285,90.9221,3400.0
2012-12-20 12:30:00,145.63,145.66,145.48,145.65,4100.0,90.9346,90.9533,90.841,90.9471,4100.0
2012-12-20 12:35:00,145.7,145.88,145.69,145.84,4000.0,90.9783,91.0907,90.9721,91.0657,4000.0
2012-12-20 12:40:00,145.84,145.88,145.84,145.84,1700.0,91.0657,91.0907,91.0657,91.0657,1700.0
2012-12-20 12:45:00,145.82,145.87,145.81,145.82,2700.0,91.0533,91.0845,91.047,91.0533,2700.0
2012-12-20 12:50:00,145.88,145.88,145.76,145.78,3600.0,91.0907,91.0907,91.0158,91.0283,3600.0
2012-12-20 12:55:00,145.77,145.77,145.71,145.77,1400.0,91.022,91.022,90.9846,91.022,1400.0
2012-12-20 13:00:00,145.71,145.72,145.52,145.6,2700.0,90.9846,90.9908,90.8659,90.9159,2700.0
2012-12-20 13:05:00,145.59,145.76,145.58,145.75,2500.0,90.9096,91.0158,90.9034,91.0095,2500.0
2012-12-20 13:10:00,145.72,145.8,145.64,145.76,9900.0,90.9908,91.0408,90.9409,91.0158,9900.0
2012-12-20 13:15:00,145.75,145.75,145.63,145.69,5500.0,91.0095,91.0095,90.9346,90.9721,5500.0
2012-12-20 13:20:00,145.64,145.68,145.56,145.68,6800.0,90.9409,90.9658,90.8909,90.9658,6800.0
2012-12-20 13:25:00,145.7,145.84,145.66,145.83,4700.0,90.9783,91.0657,90.9533,91.0595,4700.0
2012-12-20 13:30:00,145.83,145.83,145.78,145.82,2300.0,91.0595,91.0595,91.0283,91.0533,2300.0
2012-12-20 13:35:00,145.83,145.89,145.82,145.82,3200.0,91.0595,91.097,91.0533,91.0533,3200.0
2012-12-20 13:40:00,145.84,145.91,145.79,145.86,5100.0,91.0657,91.1095,91.0345,91.0782,5100.0
2012-12-20 13:45:00,145.9,145.93,145.82,145.92,6500.0,91.1032,91.1219,91.0533,91.1157,6500.0
2012-12-20 13:50:00,145.92,146.02,145.92,146.01,5300.0,91.1157,91.1781,91.1157,91.1719,5300.0
2012-12-20 13:55:00,146.01,146.04,146.0,146.04,3800.0,91.1719,91.1906,91.1657,91.1906,3800.0
2012-12-20 14:00:00,146.0,146.01,145.92,145.97,5400.0,91.1657,91.1719,91.1157,91.1469,5400.0
2012-12-20 14:05:00,145.98,146.04,145.95,145.99,3100.0,91.1532,91.1906,91.1344,91.1594,3100.0
2012-12-20 14:10:00,145.99,146.05,145.85,145.89,5300.0,91.1594,91.1969,91.072,91.097,5300.0
2012-12-20 14:15:00,145.93,145.98,145.85,145.94,5700.0,91.1219,91.1532,91.072,91.1282,5700.0
2012-12-20 14:20:00,145.94,145.94,145.75,145.94,5700.0,91.1282,91.1282,91.0095,91.1282,5700.0
2012-12-20 14:25:00,145.91,145.91,145.83,145.91,3700.0,91.1095,91.1095,91.0595,91.1095,3700.0
2012-12-20 14:30:00,145.94,146.07,145.91,146.01,6400.0,91.1282,91.2094,91.1095,91.1719,6400.0
2012-12-20 14:35:00,146.01,146.04,145.94,145.97,4100.0,91.1719,91.1906,91.1282,91.1469,4100.0
2012-12-20 14:40:00,145.96,146.03,145.94,145.97,2700.0,91.1407,91.1844,91.1282,91.1469,2700.0
2012-12-20 14:45:00,145.95,146.11,145.95,146.11,2700.0,91.1344,91.2343,91.1344,91.2343,2700.0
2012-12-20 14:50:00,146.11,146.15,146.01,146.11,3100.0,91.2343,91.2593,91.1719,91.2343,3100.0
2012-12-20 14:55:00,146.08,146.18,146.08,146.15,3400.0,91.2156,91.278,91.2156,91.2593,3400.0
2012-12-20 15:00:00,146.1,146.1,146.0,146.01,4400.0,91.2281,91.2281,91.1657,91.1719,4400.0
2012-12-20 15:05:00,146.05,146.05,145.9,145.9,4600.0,91.1969,91.1969,91.1032,91.1032,4600.0
2012-12-20 15:10:00,145.9,145.93,145.83,145.83,7000.0,91.1032,91.1219,91.0595,91.0595,7000.0
2012-12-20 15:15:00,145.84,145.98,145.84,145.86,4600.0,91.0657,91.1532,91.0657,91.0782,4600.0
2012-12-20 15:20:00,145.88,145.92,145.74,145.77,9900.0,91.0907,91.1157,91.0033,91.022,9900.0
2012-12-20 15:25:00,145.78,145.8,145.62,145.8,7300.0,91.0283,91.0408,90.9284,91.0408,7300.0
2012-12-20 15:30:00,145.74,145.82,145.66,145.74,7000.0,91.0033,91.0533,90.9533,91.0033,7000.0
2012-12-20 15:35:00,145.74,145.78,145.63,145.72,10800.0,91.0033,91.0283,90.9346,90.9908,10800.0
2012-12-20 15:40:00,145.72,145.83,145.7,145.71,11300.0,90.9908,91.0595,90.9783,90.9846,11300.0
2012-12-20 15:45:00,145.71,145.92,145.71,145.86,24100.0,90.9846,91.1157,90.9846,91.0782,24100.0
2012-12-20 15:50:00,145.86,145.93,145.76,145.91,25300.0,91.0782,91.1219,91.0158,91.1095,25300.0
2012-12-20 15:55:00,145.93,146.23,145.93,146.14,61800.0,91.1219,91.3093,91.1219,91.2531,61800.0
2012-12-21 09:30:00,146.22,146.4,145.33,145.44,243500.0,91.303,91.4154,90.7473,90.816,243500.0
2012-12-21 09:35:00,145.51,145.91,145.49,145.9,9800.0,90.8597,91.1095,90.8472,91.1032,9800.0
2012-12-21 09:40:00,145.91,146.22,145.71,146.21,12200.0,91.1095,91.303,90.9846,91.2968,12200.0
2012-12-21 09:45:00,146.14,146.19,145.52,145.53,32900.0,91.2531,91.2843,90.8659,90.8722,32900.0
2012-12-21 09:50:00,145.53,146.04,145.53,146.04,10600.0,90.8722,91.1906,90.8722,91.1906,10600.0
2012-12-21 09:55:00,145.95,146.19,145.76,146.19,9100.0,91.1344,91.2843,91.0158,91.2843,9100.0
2012-12-21 10:00:00,146.17,146.2,145.87,145.87,5900.0,91.2718,91.2905,91.0845,91.0845,5900.0
2012-12-21 10:05:00,145.85,145.97,145.82,145.97,5100.0,91.072,91.1469,91.0533,91.1469,5100.0
2012-12-21 10:10:00,145.96,146.04,145.77,146.04,4300.0,91.1407,91.1906,91.022,91.1906,4300.0
2012-12-21 10:15:00,145.99,146.2,145.92,146.15,5000.0,91.1594,91.2905,91.1157,91.2593,5000.0
2012-12-21 10:20:00,146.25,146.41,146.15,146.3,7000.0,91.3218,91.4217,91.2593,91.353,7000.0
2012-12-21 10:25:00,146.4,146.6,146.36,146.52,5300.0,91.4154,91.5403,91.3904,91.4903,5300.0
2012-12-21 10:30:00,146.54,146.61,146.42,146.45,3100.0,91.5028,91.5465,91.4279,91.4466,3100.0
2012-12-21 10:35:00,146.42,146.42,146.02,146.08,3700.0,91.4279,91.4279,91.1781,91.2156,3700.0
2012-12-21 10:40:00,146.05,146.29,146.05,146.26,9000.0,91.1969,91.3467,91.1969,91.328,9000.0
2012-12-21 10:45:00,146.26,146.28,146.18,146.2,4000.0,91.328,91.3405,91.278,91.2905,4000.0
2012-12-21 10:50:00,146.17,146.39,146.17,146.34,4500.0,91.2718,91.4092,91.2718,91.378,4500.0
2012-12-21 10:55:00,146.33,146.58,146.29,146.58,3600.0,91.3717,91.5278,91.3467,91.5278,3600.0
2012-12-21 11:00:00,146.54,146.59,146.5,146.53,3700.0,91.5028,91.5341,91.4779,91.4966,3700.0
2012-12-21 11:05:00,146.52,146.55,146.18,146.2,4300.0,91.4903,91.5091,91.278,91.2905,4300.0
2012-12-21 11:10:00,146.23,146.27,146.21,146.27,1100.0,91.3093,91.3342,91.2968,91.3342,1100.0
2012-12-21 11:15:00,146.23,146.26,146.17,146.22,3600.0,91.3093,91.328,91.2718,91.303,3600.0
2012-12-21 11:20:00,146.24,146.39,146.18,146.39,6200.0,91.3155,91.4092,91.278,91.4092,6200.0
2012-12-21 11:25:00,146.42,146.51,146.4,146.4,2400.0,91.4279,91.4841,91.4154,91.4154,2400.0
2012-12-21 11:30:00,146.43,146.43,146.16,146.18,5200.0,91.4342,91.4342,91.2656,91.278,5200.0
2012-12-21 11:35:00,146.14,146.14,145.85,145.98,5700.0,91.2531,91.2531,91.072,91.1532,5700.0
2012-12-21 11:40:00,145.97,146.06,145.92,145.98,1600.0,91.1469,91.2031,91.1157,91.1532,1600.0
2012-12-21 11:45:00,145.92,145.94,145.87,145.93,2000.0,91.1157,91.1282,91.0845,91.1219,2000.0
2012-12-21 11:50:00,145.89,146.0,145.82,145.9,4500.0,91.097,91.1657,91.0533,91.1032,4500.0
2012-12-21 11:55:00,145.85,145.91,145.71,145.77,10500.0,91.072,91.1095,90.9846,91.022,10500.0
2012-12-21 12:00:00,145.78,145.86,145.69,145.77,2800.0,91.0283,91.0782,90.9721,91.022,2800.0
2012-12-21 12:05:00,145.7,145.7,145.58,145.62,2500.0,90.9783,90.9783,90.9034,90.9284,2500.0
2012-12-21 12:10:00,145.63,145.66,145.53,145.54,2900.0,90.9346,90.9533,90.8722,90.8784,2900.0
2012-12-21 12:15:00,145.53,145.58,145.42,145.42,5100.0,90.8722,90.9034,90.8035,90.8035,5100.0
2012-12-21 12:20:00,145.42,145.46,145.31,145.32,4000.0,90.8035,90.8285,90.7348,90.741,4000.0
2012-12-21 12:25:00,145.25,145.31,145.17,145.17,4000.0,90.6973,90.7348,90.6474,90.6474,4000.0
2012-12-21 12:30:00,145.19,145.21,145.07,145.12,8700.0,90.6599,90.6724,90.5849,90.6162,8700.0
2012-12-21 12:35:00,145.14,145.32,145.08,145.14,3400.0,90.6286,90.741,90.5912,90.6286,3400.0
2012-12-21 12:40:00,145.17,145.18,145.09,145.17,800.0,90.6474,90.6536,90.5974,90.6474,800.0
2012-12-21 12:45:00,145.15,145.2,145.12,145.14,2900.0,90.6349,90.6661,90.6162,90.6286,2900.0
2012-12-21 12:50:00,145.17,145.32,145.17,145.32,6900.0,90.6474,90.741,90.6474,90.741,6900.0
2012-12-21 12:55:00,145.36,145.5,145.28,145.5,2000.0,90.766,90.8534,90.7161,90.8534,2000.0
2012-12-21 13:00:00,145.5,145.67,145.5,145.54,3400.0,90.8534,90.9596,90.8534,90.8784,3400.0
2012-12-21 13:05:00,145.59,145.59,145.53,145.54,1200.0,90.9096,90.9096,90.8722,90.8784,1200.0
2012-12-21 13:10:00,145.53,145.59,145.38,145.38,1600.0,90.8722,90.9096,90.7785,90.7785,1600.0
2012-12-21 13:15:00,145.37,145.43,145.31,145.33,5600.0,90.7723,90.8097,90.7348,90.7473,5600.0
2012-12-21 13:20:00,145.48,145.56,145.43,145.53,3300.0,90.841,90.8909,90.8097,90.8722,3300.0
2012-12-21 13:25:00,145.56,145.59,145.56,145.59,500.0,90.8909,90.9096,90.8909,90.9096,500.0
2012-12-21 13:30:00,145.64,145.64,145.52,145.57,700.0,90.9409,90.9409,90.8659,90.8971,700.0
2012-12-21 13:35:00,145.58,145.75,145.58,145.75,1800.0,90.9034,91.0095,90.9034,91.0095,1800.0
2012-12-21 13:40:00,145.75,145.98,145.74,145.97,4100.0,91.0095,91.1532,91.0033,91.1469,4100.0
2012-12-21 13:45:00,145.98,145.98,145.83,145.84,4000.0,91.1532,91.1532,91.0595,91.0657,4000.0
2012-12-21 13:50:00,145.92,146.0,145.88,145.98,6700.0,91.1157,91.1657,91.0907,91.1532,6700.0
2012-12-21 13:55:00,145.98,146.09,145.98,146.09,4500.0,91.1532,91.2218,91.1532,91.2218,4500.0
2012-12-21 14:00:00,146.07,146.25,146.07,146.16,3500.0,91.2094,91.3218,91.2094,91.2656,3500.0
2012-12-21 14:05:00,146.08,146.11,146.03,146.03,3600.0,91.2156,91.2343,91.1844,91.1844,3600.0
2012-12-21 14:10:00,146.05,146.05,145.93,146.0,1900.0,91.1969,91.1969,91.1219,91.1657,1900.0
2012-12-21 14:15:00,146.08,146.15,146.04,146.06,1700.0,91.2156,91.2593,91.1906,91.2031,1700.0
2012-12-21 14:20:00,146.14,146.35,146.14,146.27,3200.0,91.2531,91.3842,91.2531,91.3342,3200.0
2012-12-21 14:25:00,146.32,146.43,146.25,146.37,8300.0,91.3655,91.4342,91.3218,91.3967,8300.0
2012-12-21 14:30:00,146.3,146.35,146.25,146.25,1900.0,91.353,91.3842,91.3218,91.3218,1900.0
2012-12-21 14:35:00,146.19,146.19,145.96,145.98,1700.0,91.2843,91.2843,91.1407,91.1532,1700.0
2012-12-21 14:40:00,145.94,146.0,145.89,145.94,2800.0,91.1282,91.1657,91.097,91.1282,2800.0
2012-12-21 14:45:00,145.93,145.97,145.87,145.95,2600.0,91.1219,91.1469,91.0845,91.1344,2600.0
2012-12-21 14:50:00,145.94,145.97,145.77,145.78,2200.0,91.1282,91.1469,91.022,91.0283,2200.0
2012-12-21 14:55:00,145.75,145.85,145.73,145.73,5900.0,91.0095,91.072,90.9971,90.9971,5900.0
2012-12-21 15:00:00,145.71,145.82,145.69,145.77,3900.0,90.9846,91.0533,90.9721,91.022,3900.0
2012-12-21 15:05:00,145.79,145.79,145.64,145.65,3600.0,91.0345,91.0345,90.9409,90.9471,3600.0
2012-12-21 15:10:00,145.67,145.74,145.63,145.74,3200.0,90.9596,91.0033,90.9346,91.0033,3200.0
2012-12-21 15:15:00,145.76,145.8,145.66,145.73,2300.0,91.0158,91.0408,90.9533,90.9971,2300.0
2012-12-21 15:20:00,145.71,145.78,145.7,145.75,1600.0,90.9846,91.0283,90.9783,91.0095,1600.0
2012-12-21 15:25:00,145.78,145.82,145.68,145.81,3700.0,91.0283,91.0533,90.9658,91.047,3700.0
2012-12-21 15:30:00,145.84,146.02,145.77,146.01,19100.0,91.0657,91.1781,91.022,91.1719,19100.0
2012-12-21 15:35:00,146.02,146.28,146.02,146.23,16700.0,91.1781,91.3405,91.1781,91.3093,16700.0
2012-12-21 15:40:00,146.18,146.18,145.85,145.87,7100.0,91.278,91.278,91.072,91.0845,7100.0
2012-12-21 15:45:00,145.85,145.86,145.36,145.39,11700.0,91.072,91.0782,90.766,90.7848,11700.0
2012-12-21 15:50:00,145.41,145.47,145.19,145.21,13800.0,90.7972,90.8347,90.6599,90.6724,13800.0
2012-12-21 15:55:00,145.21,145.25,145.07,145.23,95300.0,90.6724,90.6973,90.5849,90.6848,95300.0
2012-12-24 09:30:00,145.17,146.75,144.59,144.65,10200.0,90.6474,91.634,90.2852,90.3227,10200.0
2012-12-24 09:35:00,144.67,145.08,144.51,144.96,4400.0,90.3352,90.5912,90.2353,90.5163,4400.0
2012-12-24 09:40:00,144.92,145.18,144.63,145.16,4800.0,90.4913,90.6536,90.3102,90.6411,4800.0
2012-12-24 09:45:00,145.25,145.39,145.15,145.39,1500.0,90.6973,90.7848,90.6349,90.7848,1500.0
2012-12-24 09:50:00,145.13,145.39,145.13,145.3,10100.0,90.6224,90.7848,90.6224,90.7286,10100.0
2012-12-24 09:55:00,145.4,145.52,145.23,145.23,5200.0,90.791,90.8659,90.6848,90.6848,5200.0
2012-12-24 10:00:00,145.17,145.18,145.02,145.02,1800.0,90.6474,90.6536,90.5537,90.5537,1800.0
2012-12-24 10:05:00,144.93,144.93,144.74,144.88,4800.0,90.4975,90.4975,90.3789,90.4663,4800.0
2012-12-24 10:10:00,144.92,145.05,144.83,144.99,4900.0,90.4913,90.5724,90.4351,90.535,4900.0
2012-12-24 10:15:00,145.08,145.11,144.95,144.95,2000.0,90.5912,90.6099,90.51,90.51,2000.0
2012-12-24 10:20:00,145.17,145.3,145.12,145.23,2700.0,90.6474,90.7286,90.6162,90.6848,2700.0
2012-12-24 10:25:00,145.21,145.34,145.2,145.34,7500.0,90.6724,90.7535,90.6661,90.7535,7500.0
2012-12-24 10:30:00,145.36,145.61,145.34,145.61,2200.0,90.766,90.9221,90.7535,90.9221,2200.0
2012-12-24 10:35:00,145.58,145.66,145.51,145.66,2700.0,90.9034,90.9533,90.8597,90.9533,2700.0
2012-12-24 10:40:00,145.66,145.78,145.62,145.75,2400.0,90.9533,91.0283,90.9284,91.0095,2400.0
2012-12-24 10:45:00,145.71,145.79,145.69,145.72,1500.0,90.9846,91.0345,90.9721,90.9908,1500.0
2012-12-24 10:50:00,145.74,145.89,145.66,145.86,4200.0,91.0033,91.097,90.9533,91.0782,4200.0
2012-12-24 10:55:00,145.77,145.9,145.77,145.79,2400.0,91.022,91.1032,91.022,91.0345,2400.0
2012-12-24 11:00:00,145.78,146.02,145.76,145.9,6800.0,91.0283,91.1781,91.0158,91.1032,6800.0
2012-12-24 11:05:00,145.93,146.02,145.93,145.99,1300.0,91.1219,91.1781,91.1219,91.1594,1300.0
2012-12-24 11:10:00,145.95,146.13,145.95,146.01,7300.0,91.1344,91.2468,91.1344,91.1719,7300.0
2012-12-24 11:15:00,146.06,146.12,145.88,145.88,14200.0,91.2031,91.2406,91.0907,91.0907,14200.0
2012-12-24 11:20:00,145.88,145.9,145.79,145.84,4800.0,91.0907,91.1032,91.0345,91.0657,4800.0
2012-12-24 11:25:00,145.85,145.89,145.83,145.86,1300.0,91.072,91.097,91.0595,91.0782,1300.0
2012-12-24 11:30:00,145.91,145.94,145.87,145.87,3300.0,91.1095,91.1282,91.0845,91.0845,3300.0
2012-12-24 11:35:00,145.87,145.93,145.81,145.89,8000.0,91.0845,91.1219,91.047,91.097,8000.0
2012-12-24 11:40:00,145.95,146.03,145.93,146.02,3600.0,91.1344,91.1844,91.1219,91.1781,3600.0
2012-12-24 11:45:00,145.97,146.0,145.9,146.0,1800.0,91.1469,91.1657,91.1032,91.1657,1800.0
2012-12-24 11:50:00,146.0,146.07,146.0,146.05,2100.0,91.1657,91.2094,91.1657,91.1969,2100.0
2012-12-24 11:55:00,146.04,146.2,146.02,146.19,7200.0,91.1906,91.2905,91.1781,91.2843,7200.0
2012-12-24 12:00:00,146.21,146.22,146.16,146.22,1800.0,91.2968,91.303,91.2656,91.303,1800.0
2012-12-24 12:05:00,146.22,146.27,146.17,146.18,2300.0,91.303,91.3342,91.2718,91.278,2300.0
2012-12-24 12:10:00,146.16,146.18,146.04,146.1,7800.0,91.2656,91.278,91.1906,91.2281,7800.0
2012-12-24 12:15:00,146.11,146.11,146.0,146.04,2100.0,91.2343,91.2343,91.1657,91.1906,2100.0
2012-12-24 12:20:00,146.03,146.13,146.01,146.03,3500.0,91.1844,91.2468,91.1719,91.1844,3500.0
2012-12-24 12:25:00,146.07,146.08,145.95,146.06,9800.0,91.2094,91.2156,91.1344,91.2031,9800.0
2012-12-24 12:30:00,146.12,146.12,145.95,145.95,7500.0,91.2406,91.2406,91.1344,91.1344,7500.0
2012-12-24 12:35:00,145.96,146.03,145.94,146.0,3700.0,91.1407,91.1844,91.1282,91.1657,3700.0
2012-12-24 12:40:00,146.1,146.18,146.08,146.18,2700.0,91.2281,91.278,91.2156,91.278,2700.0
2012-12-24 12:45:00,146.12,146.12,145.87,145.87,6800.0,91.2406,91.2406,91.0845,91.0845,6800.0
2012-12-24 12:50:00,145.91,145.93,145.72,145.72,5100.0,91.1095,91.1219,90.9908,90.9908,5100.0
2012-12-24 12:55:00,145.75,145.82,145.65,145.73,15200.0,91.0095,91.0533,90.9471,90.9971,15200.0
2012-12-26 09:30:00,146.02,146.1,145.7,145.7,5900.0,91.1781,91.2281,90.9783,90.9783,5900.0
2012-12-26 09:35:00,145.84,145.84,145.18,145.37,700.0,91.0657,91.0657,90.6536,90.7723,700.0
2012-12-26 09:40:00,145.18,145.25,144.84,144.85,6700.0,90.6536,90.6973,90.4413,90.4476,6700.0
2012-12-26 09:45:00,144.74,145.0,144.74,144.98,7100.0,90.3789,90.5412,90.3789,90.5287,7100.0
2012-12-26 09:50:00,144.97,145.12,144.81,145.03,7400.0,90.5225,90.6162,90.4226,90.56,7400.0
2012-12-26 09:55:00,145.01,145.06,144.78,144.88,7500.0,90.5475,90.5787,90.4039,90.4663,7500.0
2012-12-26 10:00:00,144.82,145.06,144.82,144.89,3600.0,90.4288,90.5787,90.4288,90.4725,3600.0
2012-12-26 10:05:00,144.92,145.12,144.85,145.12,6200.0,90.4913,90.6162,90.4476,90.6162,6200.0
2012-12-26 10:10:00,145.14,145.2,145.14,145.18,1400.0,90.6286,90.6661,90.6286,90.6536,1400.0
2012-12-26 10:15:00,145.19,145.74,145.19,145.74,5900.0,90.6599,91.0033,90.6599,91.0033,5900.0
2012-12-26 10:20:00,145.8,146.07,145.8,146.05,7400.0,91.0408,91.2094,91.0408,91.1969,7400.0
2012-12-26 10:25:00,146.04,146.06,145.93,146.03,5500.0,91.1906,91.2031,91.1219,91.1844,5500.0
2012-12-26 10:30:00,146.04,146.04,145.37,145.55,10300.0,91.1906,91.1906,90.7723,90.8847,10300.0
2012-12-26 10:35:00,145.54,145.67,145.35,145.62,29900.0,90.8784,90.9596,90.7598,90.9284,29900.0
2012-12-26 10:40:00,145.64,145.72,145.47,145.48,3600.0,90.9409,90.9908,90.8347,90.841,3600.0
2012-12-26 10:45:00,145.5,145.7,145.5,145.7,800.0,90.8534,90.9783,90.8534,90.9783,800.0
2012-12-26 10:50:00,145.66,145.7,145.37,145.37,2900.0,90.9533,90.9783,90.7723,90.7723,2900.0
2012-12-26 10:55:00,145.48,145.48,145.36,145.43,700.0,90.841,90.841,90.766,90.8097,700.0
2012-12-26 11:00:00,145.38,145.38,144.99,145.3,8800.0,90.7785,90.7785,90.535,90.7286,8800.0
2012-12-26 11:05:00,145.29,145.29,145.13,145.19,2800.0,90.7223,90.7223,90.6224,90.6599,2800.0
2012-12-26 11:10:00,145.2,145.48,145.15,145.4,2100.0,90.6661,90.841,90.6349,90.791,2100.0
2012-12-26 11:15:00,145.33,145.33,145.0,145.19,2100.0,90.7473,90.7473,90.5412,90.6599,2100.0
2012-12-26 11:20:00,145.12,145.23,145.12,145.21,900.0,90.6162,90.6848,90.6162,90.6724,900.0
2012-12-26 11:25:00,145.18,145.18,144.54,144.54,4100.0,90.6536,90.6536,90.254,90.254,4100.0
2012-12-26 11:30:00,144.53,144.89,144.53,144.75,5100.0,90.2477,90.4725,90.2477,90.3851,5100.0
2012-12-26 11:35:00,144.75,144.81,144.68,144.75,5300.0,90.3851,90.4226,90.3414,90.3851,5300.0
2012-12-26 11:40:00,144.77,144.96,144.77,144.88,3000.0,90.3976,90.5163,90.3976,90.4663,3000.0
2012-12-26 11:45:00,144.88,144.89,144.75,144.86,4300.0,90.4663,90.4725,90.3851,90.4538,4300.0
2012-12-26 11:50:00,144.84,144.84,144.64,144.75,3200.0,90.4413,90.4413,90.3164,90.3851,3200.0
2012-12-26 11:55:00,144.73,144.73,144.65,144.66,2600.0,90.3726,90.3726,90.3227,90.3289,2600.0
2012-12-26 12:00:00,144.66,144.79,144.59,144.73,6400.0,90.3289,90.4101,90.2852,90.3726,6400.0
2012-12-26 12:05:00,144.76,144.82,144.55,144.73,3500.0,90.3914,90.4288,90.2602,90.3726,3500.0
2012-12-26 12:10:00,144.65,144.69,144.62,144.65,1900.0,90.3227,90.3477,90.3039,90.3227,1900.0
2012-12-26 12:15:00,144.62,144.63,144.47,144.49,2100.0,90.3039,90.3102,90.2103,90.2228,2100.0
2012-12-26 12:20:00,144.49,144.56,144.42,144.42,2100.0,90.2228,90.2665,90.1791,90.1791,2100.0
2012-12-26 12:25:00,144.4,144.46,144.19,144.24,29900.0,90.1666,90.204,90.0354,90.0667,29900.0
2012-12-26 12:30:00,144.26,144.54,144.07,144.38,6100.0,90.0792,90.254,89.9605,90.1541,6100.0
2012-12-26 12:35:00,144.45,144.45,144.28,144.4,2300.0,90.1978,90.1978,90.0916,90.1666,2300.0
2012-12-26 12:40:00,144.4,144.41,144.04,144.11,7000.0,90.1666,90.1728,89.9418,89.9855,7000.0
2012-12-26 12:45:00,144.18,144.24,144.15,144.18,2200.0,90.0292,90.0667,90.0105,90.0292,2200.0
2012-12-26 12:50:00,144.24,144.34,144.24,144.34,4200.0,90.0667,90.1291,90.0667,90.1291,4200.0
2012-12-26 12:55:00,144.36,144.43,144.12,144.24,7200.0,90.1416,90.1853,89.9917,90.0667,7200.0
2012-12-26 13:00:00,144.23,144.23,143.96,144.07,7300.0,90.0604,90.0604,89.8918,89.9605,7300.0
2012-12-26 13:05:00,144.15,144.19,144.03,144.05,2600.0,90.0105,90.0354,89.9355,89.948,2600.0
2012-12-26 13:10:00,144.08,144.23,144.08,144.18,5300.0,89.9668,90.0604,89.9668,90.0292,5300.0
2012-12-26 13:15:00,144.22,144.31,144.17,144.23,7100.0,90.0542,90.1104,90.023,90.0604,7100.0
2012-12-26 13:20:00,144.23,144.25,144.12,144.12,3700.0,90.0604,90.0729,89.9917,89.9917,3700.0
2012-12-26 13:25:00,144.11,144.26,144.11,144.26,4600.0,89.9855,90.0792,89.9855,90.0792,4600.0
2012-12-26 13:30:00,144.26,144.38,144.24,144.38,1100.0,90.0792,90.1541,90.0667,90.1541,1100.0
2012-12-26 13:35:00,144.39,144.57,144.39,144.57,1100.0,90.1603,90.2727,90.1603,90.2727,1100.0
2012-12-26 13:40:00,144.58,144.66,144.58,144.66,3700.0,90.279,90.3289,90.279,90.3289,3700.0
2012-12-26 13:45:00,144.72,144.86,144.72,144.83,4100.0,90.3664,90.4538,90.3664,90.4351,4100.0
2012-12-26 13:50:00,144.84,144.89,144.7,144.7,2800.0,90.4413,90.4725,90.3539,90.3539,2800.0
2012-12-26 13:55:00,144.69,144.69,144.56,144.58,1500.0,90.3477,90.3477,90.2665,90.279,1500.0
2012-12-26 14:00:00,144.59,144.76,144.59,144.69,5400.0,90.2852,90.3914,90.2852,90.3477,5400.0
2012-12-26 14:05:00,144.69,144.69,144.54,144.58,3200.0,90.3477,90.3477,90.254,90.279,3200.0
2012-12-26 14:10:00,144.57,144.6,144.56,144.6,1000.0,90.2727,90.2915,90.2665,90.2915,1000.0
2012-12-26 14:15:00,144.59,144.75,144.58,144.7,3600.0,90.2852,90.3851,90.279,90.3539,3600.0
2012-12-26 14:20:00,144.69,144.7,144.6,144.64,4000.0,90.3477,90.3539,90.2915,90.3164,4000.0
2012-12-26 14:25:00,144.67,144.74,144.67,144.67,2200.0,90.3352,90.3789,90.3352,90.3352,2200.0
2012-12-26 14:30:00,144.69,144.71,144.64,144.7,3100.0,90.3477,90.3601,90.3164,90.3539,3100.0
2012-12-26 14:35:00,144.68,144.8,144.64,144.8,4500.0,90.3414,90.4163,90.3164,90.4163,4500.0
2012-12-26 14:40:00,144.8,144.84,144.66,144.79,5200.0,90.4163,90.4413,90.3289,90.4101,5200.0
2012-12-26 14:45:00,144.8,144.88,144.65,144.85,2800.0,90.4163,90.4663,90.3227,90.4476,2800.0
2012-12-26 14:50:00,144.86,144.95,144.72,144.95,2900.0,90.4538,90.51,90.3664,90.51,2900.0
2012-12-26 14:55:00,144.96,145.12,144.96,144.98,4700.0,90.5163,90.6162,90.5163,90.5287,4700.0
2012-12-26 15:00:00,145.0,145.03,144.91,144.93,6700.0,90.5412,90.56,90.485,90.4975,6700.0
2012-12-26 15:05:00,144.88,145.04,144.87,144.92,7500.0,90.4663,90.5662,90.4601,90.4913,7500.0
2012-12-26 15:10:00,144.92,144.94,144.7,144.7,7100.0,90.4913,90.5038,90.3539,90.3539,7100.0
2012-12-26 15:15:00,144.71,144.73,144.49,144.49,13200.0,90.3601,90.3726,90.2228,90.2228,13200.0
2012-12-26 15:20:00,144.5,144.53,144.4,144.5,3800.0,90.229,90.2477,90.1666,90.229,3800.0
2012-12-26 15:25:00,144.47,144.5,144.42,144.42,4800.0,90.2103,90.229,90.1791,90.1791,4800.0
2012-12-26 15:30:00,144.42,144.44,144.36,144.41,6800.0,90.1791,90.1916,90.1416,90.1728,6800.0
2012-12-26 15:35:00,144.42,144.42,144.25,144.33,11500.0,90.1791,90.1791,90.0729,90.1229,11500.0
2012-12-26 15:40:00,144.27,144.34,144.2,144.34,6900.0,90.0854,90.1291,90.0417,90.1291,6900.0
2012-12-26 15:45:00,144.33,144.34,144.1,144.23,29800.0,90.1229,90.1291,89.9792,90.0604,29800.0
2012-12-26 15:50:00,144.22,144.38,144.11,144.38,31900.0,90.0542,90.1541,89.9855,90.1541,31900.0
2012-12-26 15:55:00,144.35,144.45,144.25,144.41,43000.0,90.1354,90.1978,90.0729,90.1728,43000.0
2012-12-27 09:30:00,144.16,144.38,144.12,144.12,5300.0,90.0167,90.1541,89.9917,89.9917,5300.0
2012-12-27 09:35:00,144.34,144.59,144.12,144.48,3100.0,90.1291,90.2852,89.9917,90.2165,3100.0
2012-12-27 09:40:00,144.66,144.88,144.6,144.88,2400.0,90.3289,90.4663,90.2915,90.4663,2400.0
2012-12-27 09:45:00,144.83,144.87,144.38,144.38,14000.0,90.4351,90.4601,90.1541,90.1541,14000.0
2012-12-27 09:50:00,144.38,144.39,144.18,144.18,2000.0,90.1541,90.1603,90.0292,90.0292,2000.0
2012-12-27 09:55:00,144.36,144.56,144.36,144.53,1300.0,90.1416,90.2665,90.1416,90.2477,1300.0
2012-12-27 10:00:00,144.54,144.85,144.5,144.5,4700.0,90.254,90.4476,90.229,90.229,4700.0
2012-12-27 10:05:00,144.55,144.79,144.52,144.68,2700.0,90.2602,90.4101,90.2415,90.3414,2700.0
2012-12-27 10:10:00,144.79,144.91,144.59,144.63,8600.0,90.4101,90.485,90.2852,90.3102,8600.0
2012-12-27 10:15:00,144.65,144.7,144.43,144.56,4800.0,90.3227,90.3539,90.1853,90.2665,4800.0
2012-12-27 10:20:00,144.43,144.51,144.0,144.12,6600.0,90.1853,90.2353,89.9168,89.9917,6600.0
2012-12-27 10:25:00,144.17,144.34,144.16,144.19,9200.0,90.023,90.1291,90.0167,90.0354,9200.0
2012-12-27 10:30:00,144.2,144.22,144.04,144.15,7300.0,90.0417,90.0542,89.9418,90.0105,7300.0
2012-12-27 10:35:00,144.12,144.17,143.98,143.98,9800.0,89.9917,90.023,89.9043,89.9043,9800.0
2012-12-27 10:40:00,143.99,144.05,143.65,143.66,7300.0,89.9106,89.948,89.6983,89.7045,7300.0
2012-12-27 10:45:00,143.68,143.85,143.68,143.85,800.0,89.717,89.8231,89.717,89.8231,800.0
2012-12-27 10:50:00,143.9,143.92,143.66,143.69,10200.0,89.8544,89.8669,89.7045,89.7232,10200.0
2012-12-27 10:55:00,143.72,143.82,143.59,143.72,5200.0,89.742,89.8044,89.6608,89.742,5200.0
2012-12-27 11:00:00,143.72,143.77,143.58,143.62,4700.0,89.742,89.7732,89.6545,89.6795,4700.0
2012-12-27 11:05:00,143.63,143.65,143.48,143.65,3600.0,89.6858,89.6983,89.5921,89.6983,3600.0
2012-12-27 11:10:00,143.63,143.63,143.45,143.57,4000.0,89.6858,89.6858,89.5734,89.6483,4000.0
2012-12-27 11:15:00,143.58,143.58,143.33,143.35,4300.0,89.6545,89.6545,89.4984,89.5109,4300.0
2012-12-27 11:20:00,143.38,143.43,143.22,143.22,10900.0,89.5297,89.5609,89.4298,89.4298,10900.0
2012-12-27 11:25:00,143.23,143.29,143.1,143.1,5000.0,89.436,89.4735,89.3548,89.3548,5000.0
2012-12-27 11:30:00,143.09,143.16,143.08,143.11,3400.0,89.3486,89.3923,89.3423,89.3611,3400.0
2012-12-27 11:35:00,143.14,143.18,143.09,143.16,2500.0,89.3798,89.4048,89.3486,89.3923,2500.0
2012-12-27 11:40:00,143.19,143.3,143.1,143.19,10700.0,89.411,89.4797,89.3548,89.411,10700.0
2012-12-27 11:45:00,143.18,143.32,143.16,143.32,4500.0,89.4048,89.4922,89.3923,89.4922,4500.0
2012-12-27 11:50:00,143.29,143.29,143.1,143.1,1900.0,89.4735,89.4735,89.3548,89.3548,1900.0
2012-12-27 11:55:00,143.03,143.07,142.95,143.01,2900.0,89.3111,89.3361,89.2612,89.2986,2900.0
2012-12-27 12:00:00,143.07,143.18,143.07,143.12,2800.0,89.3361,89.4048,89.3361,89.3673,2800.0
2012-12-27 12:05:00,143.08,143.09,142.98,143.0,1400.0,89.3423,89.3486,89.2799,89.2924,1400.0
2012-12-27 12:10:00,142.96,143.13,142.89,143.13,2700.0,89.2674,89.3736,89.2237,89.3736,2700.0
2012-12-27 12:15:00,143.17,143.23,143.09,143.18,2000.0,89.3985,89.436,89.3486,89.4048,2000.0
2012-12-27 12:20:00,143.17,143.25,143.16,143.16,2100.0,89.3985,89.4485,89.3923,89.3923,2100.0
2012-12-27 12:25:00,143.15,143.17,143.09,143.17,800.0,89.386,89.3985,89.3486,89.3985,800.0
2012-12-27 12:30:00,143.15,143.15,143.05,143.13,3000.0,89.386,89.386,89.3236,89.3736,3000.0
2012-12-27 12:35:00,142.92,143.07,142.92,143.07,500.0,89.2424,89.3361,89.2424,89.3361,500.0
2012-12-27 12:40:00,143.02,143.02,142.9,142.94,2000.0,89.3049,89.3049,89.2299,89.2549,2000.0
2012-12-27 12:45:00,142.97,142.98,142.91,142.98,900.0,89.2737,89.2799,89.2362,89.2799,900.0
2012-12-27 12:50:00,142.99,143.09,142.98,143.09,2100.0,89.2861,89.3486,89.2799,89.3486,2100.0
2012-12-27 12:55:00,143.1,143.27,143.09,143.27,2100.0,89.3548,89.461,89.3486,89.461,2100.0
2012-12-27 13:00:00,143.31,143.31,143.17,143.28,4000.0,89.486,89.486,89.3985,89.4672,4000.0
2012-12-27 13:05:00,143.23,143.26,143.11,143.23,3000.0,89.436,89.4547,89.3611,89.436,3000.0
2012-12-27 13:10:00,143.23,143.23,143.16,143.17,1000.0,89.436,89.436,89.3923,89.3985,1000.0
2012-12-27 13:15:00,143.14,143.19,143.14,143.18,400.0,89.3798,89.411,89.3798,89.4048,400.0
2012-12-27 13:20:00,143.2,143.2,142.97,142.97,1800.0,89.4173,89.4173,89.2737,89.2737,1800.0
2012-12-27 13:25:00,142.99,143.08,142.95,143.08,1800.0,89.2861,89.3423,89.2612,89.3423,1800.0
2012-12-27 13:30:00,143.13,143.19,143.06,143.06,1900.0,89.3736,89.411,89.3298,89.3298,1900.0
2012-12-27 13:35:00,143.12,143.12,143.01,143.01,800.0,89.3673,89.3673,89.2986,89.2986,800.0
2012-12-27 13:40:00,143.01,143.02,142.94,142.95,1200.0,89.2986,89.3049,89.2549,89.2612,1200.0
2012-12-27 13:45:00,142.94,143.03,142.89,143.03,1900.0,89.2549,89.3111,89.2237,89.3111,1900.0
2012-12-27 13:50:00,143.0,143.0,142.95,142.95,1200.0,89.2924,89.2924,89.2612,89.2612,1200.0
2012-12-27 13:55:00,142.97,142.97,142.9,142.9,1900.0,89.2737,89.2737,89.2299,89.2299,1900.0
2012-12-27 14:00:00,142.92,142.95,142.89,142.9,1700.0,89.2424,89.2612,89.2237,89.2299,1700.0
2012-12-27 14:05:00,142.87,142.9,142.81,142.84,2600.0,89.2112,89.2299,89.1737,89.1925,2600.0
2012-12-27 14:10:00,142.8,142.88,142.79,142.82,3400.0,89.1675,89.2175,89.1613,89.18,3400.0
2012-12-27 14:15:00,142.84,143.0,142.81,143.0,2400.0,89.1925,89.2924,89.1737,89.2924,2400.0
2012-12-27 14:20:00,142.97,143.03,142.95,143.0,2200.0,89.2737,89.3111,89.2612,89.2924,2200.0
2012-12-27 14:25:00,143.05,143.05,142.98,143.01,700.0,89.3236,89.3236,89.2799,89.2986,700.0
2012-12-27 14:30:00,143.06,143.13,142.92,142.92,3300.0,89.3298,89.3736,89.2424,89.2424,3300.0
2012-12-27 14:35:00,142.96,142.96,142.87,142.96,2000.0,89.2674,89.2674,89.2112,89.2674,2000.0
2012-12-27 14:40:00,142.93,143.13,142.92,143.12,3600.0,89.2487,89.3736,89.2424,89.3673,3600.0
2012-12-27 14:45:00,143.15,143.42,143.11,143.3,8000.0,89.386,89.5546,89.3611,89.4797,8000.0
2012-12-27 14:50:00,143.37,143.46,143.29,143.4,1200.0,89.5234,89.5796,89.4735,89.5422,1200.0
2012-12-27 14:55:00,143.41,143.59,143.36,143.51,6000.0,89.5484,89.6608,89.5172,89.6108,6000.0
2012-12-27 15:00:00,143.51,143.56,143.47,143.56,2800.0,89.6108,89.6421,89.5859,89.6421,2800.0
2012-12-27 15:05:00,143.57,143.79,143.56,143.79,8000.0,89.6483,89.7857,89.6421,89.7857,8000.0
2012-12-27 15:10:00,143.81,143.81,143.71,143.71,2700.0,89.7982,89.7982,89.7357,89.7357,2700.0
2012-12-27 15:15:00,143.76,143.84,143.6,143.66,8500.0,89.7669,89.8169,89.667,89.7045,8500.0
2012-12-27 15:20:00,143.7,144.04,143.69,143.95,7200.0,89.7295,89.9418,89.7232,89.8856,7200.0
2012-12-27 15:25:00,143.98,144.17,143.97,144.14,6300.0,89.9043,90.023,89.8981,90.0042,6300.0
2012-12-27 15:30:00,144.17,144.18,144.02,144.07,7100.0,90.023,90.0292,89.9293,89.9605,7100.0
2012-12-27 15:35:00,144.08,144.24,144.05,144.24,3300.0,89.9668,90.0667,89.948,90.0667,3300.0
2012-12-27 15:40:00,144.26,144.48,144.25,144.44,10400.0,90.0792,90.2165,90.0729,90.1916,10400.0
2012-12-27 15:45:00,144.42,144.44,143.92,143.97,4800.0,90.1791,90.1916,89.8669,89.8981,4800.0
2012-12-27 15:50:00,143.98,144.24,143.96,144.17,11300.0,89.9043,90.0667,89.8918,90.023,11300.0
2012-12-27 15:55:00,144.23,144.6,144.22,144.38,51000.0,90.0604,90.2915,90.0542,90.1541,51000.0
2012-12-28 09:30:00,143.76,143.99,143.56,143.97,4600.0,89.7669,89.9106,89.6421,89.8981,4600.0
2012-12-28 09:35:00,143.97,144.12,143.89,143.97,5800.0,89.8981,89.9917,89.8481,89.8981,5800.0
2012-12-28 09:40:00,143.82,143.82,143.52,143.54,1400.0,89.8044,89.8044,89.6171,89.6296,1400.0
2012-12-28 09:45:00,143.57,143.59,143.46,143.51,1800.0,89.6483,89.6608,89.5796,89.6108,1800.0
2012-12-28 09:50:00,143.5,143.55,143.41,143.41,3200.0,89.6046,89.6358,89.5484,89.5484,3200.0
2012-12-28 09:55:00,143.41,143.41,143.15,143.16,4800.0,89.5484,89.5484,89.386,89.3923,4800.0
2012-12-28 10:00:00,143.23,143.53,143.18,143.37,8700.0,89.436,89.6233,89.4048,89.5234,8700.0
2012-12-28 10:05:00,143.41,143.56,143.37,143.46,4500.0,89.5484,89.6421,89.5234,89.5796,4500.0
2012-12-28 10:10:00,143.54,143.55,143.42,143.42,3000.0,89.6296,89.6358,89.5546,89.5546,3000.0
2012-12-28 10:15:00,143.35,143.54,143.32,143.51,7100.0,89.5109,89.6296,89.4922,89.6108,7100.0
2012-12-28 10:20:00,143.59,143.59,143.59,143.59,100.0,89.6608,89.6608,89.6608,89.6608,100.0
2012-12-28 10:25:00,143.57,143.67,143.49,143.67,1300.0,89.6483,89.7107,89.5984,89.7107,1300.0
2012-12-28 10:30:00,143.78,144.12,143.78,144.03,2300.0,89.7794,89.9917,89.7794,89.9355,2300.0
2012-12-28 10:35:00,144.01,144.32,144.0,144.31,3000.0,89.9231,90.1166,89.9168,90.1104,3000.0
2012-12-28 10:40:00,144.28,144.57,144.28,144.48,3300.0,90.0916,90.2727,90.0916,90.2165,3300.0
2012-12-28 10:45:00,144.52,144.8,144.52,144.7,2200.0,90.2415,90.4163,90.2415,90.3539,2200.0
2012-12-28 10:50:00,144.67,144.67,144.29,144.29,2600.0,90.3352,90.3352,90.0979,90.0979,2600.0
2012-12-28 10:55:00,144.43,144.43,144.23,144.3,400.0,90.1853,90.1853,90.0604,90.1041,400.0
2012-12-28 11:00:00,144.24,144.54,144.24,144.54,1900.0,90.0667,90.254,90.0667,90.254,1900.0
2012-12-28 11:05:00,144.47,144.47,144.37,144.38,1700.0,90.2103,90.2103,90.1478,90.1541,1700.0
2012-12-28 11:10:00,144.33,144.34,144.21,144.34,1000.0,90.1229,90.1291,90.0479,90.1291,1000.0
2012-12-28 11:15:00,144.28,144.42,144.27,144.4,5400.0,90.0916,90.1791,90.0854,90.1666,5400.0
2012-12-28 11:20:00,144.44,144.52,144.39,144.46,3400.0,90.1916,90.2415,90.1603,90.204,3400.0
2012-12-28 11:25:00,144.45,144.53,144.15,144.16,5300.0,90.1978,90.2477,90.0105,90.0167,5300.0
2012-12-28 11:30:00,144.2,144.3,144.2,144.28,700.0,90.0417,90.1041,90.0417,90.0916,700.0
2012-12-28 11:35:00,144.23,144.29,144.2,144.2,400.0,90.0604,90.0979,90.0417,90.0417,400.0
2012-12-28 11:40:00,144.18,144.33,144.18,144.33,700.0,90.0292,90.1229,90.0292,90.1229,700.0
2012-12-28 11:45:00,144.37,144.4,144.28,144.34,1400.0,90.1478,90.1666,90.0916,90.1291,1400.0
2012-12-28 11:50:00,144.34,144.34,144.28,144.31,1300.0,90.1291,90.1291,90.0916,90.1104,1300.0
2012-12-28 11:55:00,144.34,144.35,144.28,144.35,1300.0,90.1291,90.1354,90.0916,90.1354,1300.0
2012-12-28 12:00:00,144.39,144.52,144.39,144.45,1300.0,90.1603,90.2415,90.1603,90.1978,1300.0
2012-12-28 12:05:00,144.39,144.42,144.36,144.36,1200.0,90.1603,90.1791,90.1416,90.1416,1200.0
2012-12-28 12:10:00,144.36,144.45,144.33,144.45,1300.0,90.1416,90.1978,90.1229,90.1978,1300.0
2012-12-28 12:15:00,144.46,144.52,144.39,144.48,1600.0,90.204,90.2415,90.1603,90.2165,1600.0
2012-12-28 12:20:00,144.44,144.55,144.34,144.38,1900.0,90.1916,90.2602,90.1291,90.1541,1900.0
2012-12-28 12:25:00,144.38,144.38,144.38,144.38,500.0,90.1541,90.1541,90.1541,90.1541,500.0
2012-12-28 12:30:00,144.38,144.39,144.35,144.38,2800.0,90.1541,90.1603,90.1354,90.1541,2800.0
2012-12-28 12:35:00,144.39,144.41,144.33,144.37,1700.0,90.1603,90.1728,90.1229,90.1478,1700.0
2012-12-28 12:40:00,144.4,144.4,144.31,144.38,1400.0,90.1666,90.1666,90.1104,90.1541,1400.0
2012-12-28 12:45:00,144.35,144.41,144.23,144.3,3200.0,90.1354,90.1728,90.0604,90.1041,3200.0
2012-12-28 12:50:00,144.32,144.32,144.27,144.27,300.0,90.1166,90.1166,90.0854,90.0854,300.0
2012-12-28 12:55:00,144.25,144.28,144.21,144.28,1100.0,90.0729,90.0916,90.0479,90.0916,1100.0
2012-12-28 13:00:00,144.33,144.33,144.19,144.25,1300.0,90.1229,90.1229,90.0354,90.0729,1300.0
2012-12-28 13:05:00,144.25,144.25,144.15,144.18,1200.0,90.0729,90.0729,90.0105,90.0292,1200.0
2012-12-28 13:10:00,144.21,144.22,144.15,144.15,300.0,90.0479,90.0542,90.0105,90.0105,300.0
2012-12-28 13:15:00,144.12,144.15,144.08,144.15,800.0,89.9917,90.0105,89.9668,90.0105,800.0
2012-12-28 13:20:00,144.14,144.16,144.12,144.16,400.0,90.0042,90.0167,89.9917,90.0167,400.0
2012-12-28 13:25:00,144.16,144.19,144.06,144.07,2200.0,90.0167,90.0354,89.9543,89.9605,2200.0
2012-12-28 13:30:00,144.08,144.08,144.06,144.06,600.0,89.9668,89.9668,89.9543,89.9543,600.0
2012-12-28 13:35:00,144.06,144.14,144.06,144.1,1500.0,89.9543,90.0042,89.9543,89.9792,1500.0
2012-12-28 13:40:00,144.11,144.16,144.07,144.13,3500.0,89.9855,90.0167,89.9605,89.998,3500.0
2012-12-28 13:45:00,144.12,144.12,143.96,143.96,2800.0,89.9917,89.9917,89.8918,89.8918,2800.0
2012-12-28 13:50:00,143.98,144.03,143.96,143.96,1400.0,89.9043,89.9355,89.8918,89.8918,1400.0
2012-12-28 13:55:00,144.0,144.0,143.85,143.97,1600.0,89.9168,89.9168,89.8231,89.8981,1600.0
2012-12-28 14:00:00,143.98,144.06,143.97,143.99,2000.0,89.9043,89.9543,89.8981,89.9106,2000.0
2012-12-28 14:05:00,143.98,144.06,143.9,144.06,5000.0,89.9043,89.9543,89.8544,89.9543,5000.0
2012-12-28 14:10:00,144.01,144.01,143.96,143.97,1600.0,89.9231,89.9231,89.8918,89.8981,1600.0
2012-12-28 14:15:00,143.97,144.0,143.96,144.0,2200.0,89.8981,89.9168,89.8918,89.9168,2200.0
2012-12-28 14:20:00,144.02,144.04,144.02,144.02,300.0,89.9293,89.9418,89.9293,89.9293,300.0
2012-12-28 14:25:00,144.06,144.06,143.92,143.96,1100.0,89.9543,89.9543,89.8669,89.8918,1100.0
2012-12-28 14:30:00,143.96,143.96,143.93,143.96,1000.0,89.8918,89.8918,89.8731,89.8918,1000.0
2012-12-28 14:35:00,143.96,144.03,143.94,144.03,6700.0,89.8918,89.9355,89.8793,89.9355,6700.0
2012-12-28 14:40:00,144.02,144.1,144.02,144.1,400.0,89.9293,89.9792,89.9293,89.9792,400.0
2012-12-28 14:45:00,144.11,144.15,144.04,144.07,2000.0,89.9855,90.0105,89.9418,89.9605,2000.0
2012-12-28 14:50:00,144.05,144.05,143.91,143.93,2100.0,89.948,89.948,89.8606,89.8731,2100.0
2012-12-28 14:55:00,143.94,143.96,143.9,143.94,1200.0,89.8793,89.8918,89.8544,89.8793,1200.0
2012-12-28 15:00:00,143.99,144.06,143.97,144.0,900.0,89.9106,89.9543,89.8981,89.9168,900.0
2012-12-28 15:05:00,143.98,143.99,143.92,143.92,2000.0,89.9043,89.9106,89.8669,89.8669,2000.0
2012-12-28 15:10:00,143.94,143.97,143.82,143.94,4000.0,89.8793,89.8981,89.8044,89.8793,4000.0
2012-12-28 15:15:00,143.97,144.31,143.97,144.21,1100.0,89.8981,90.1104,89.8981,90.0479,1100.0
2012-12-28 15:20:00,144.21,144.34,144.2,144.22,1900.0,90.0479,90.1291,90.0417,90.0542,1900.0
2012-12-28 15:25:00,144.2,144.22,144.0,144.09,4600.0,90.0417,90.0542,89.9168,89.973,4600.0
2012-12-28 15:30:00,144.05,144.06,143.92,143.98,24000.0,89.948,89.9543,89.8669,89.9043,24000.0
2012-12-28 15:35:00,143.99,144.1,143.63,143.74,12000.0,89.9106,89.9792,89.6858,89.7545,12000.0
2012-12-28 15:40:00,143.72,143.89,143.7,143.76,5300.0,89.742,89.8481,89.7295,89.7669,5300.0
2012-12-28 15:45:00,143.68,143.73,143.42,143.44,11100.0,89.717,89.7482,89.5546,89.5671,11100.0
2012-12-28 15:50:00,143.44,143.65,143.31,143.56,11600.0,89.5671,89.6983,89.486,89.6421,11600.0
2012-12-28 15:55:00,143.53,143.71,143.44,143.44,47500.0,89.6233,89.7357,89.5671,89.5671,47500.0
2012-12-31 09:30:00,143.16,143.71,142.9,143.65,4800.0,89.3923,89.7357,89.2299,89.6983,4800.0
2012-12-31 09:35:00,143.71,143.82,143.45,143.65,2400.0,89.7357,89.8044,89.5734,89.6983,2400.0
2012-12-31 09:40:00,143.83,143.95,143.58,143.7,3000.0,89.8107,89.8856,89.6545,89.7295,3000.0
2012-12-31 09:45:00,143.61,143.71,143.57,143.68,1900.0,89.6733,89.7357,89.6483,89.717,1900.0
2012-12-31 09:50:00,143.56,143.64,143.4,143.48,7600.0,89.6421,89.692,89.5422,89.5921,7600.0
2012-12-31 09:55:00,143.55,143.63,143.49,143.49,1300.0,89.6358,89.6858,89.5984,89.5984,1300.0
2012-12-31 10:00:00,143.59,143.64,143.49,143.64,4700.0,89.6608,89.692,89.5984,89.692,4700.0
2012-12-31 10:05:00,143.55,143.93,143.53,143.93,2900.0,89.6358,89.8731,89.6233,89.8731,2900.0
2012-12-31 10:10:00,143.79,143.9,143.78,143.9,2300.0,89.7857,89.8544,89.7794,89.8544,2300.0
2012-12-31 10:15:00,143.87,143.95,143.79,143.81,1000.0,89.8356,89.8856,89.7857,89.7982,1000.0
2012-12-31 10:20:00,143.74,143.9,143.66,143.85,4400.0,89.7545,89.8544,89.7045,89.8231,4400.0
2012-12-31 10:25:00,143.85,144.37,143.78,144.16,2400.0,89.8231,90.1478,89.7794,90.0167,2400.0
2012-12-31 10:30:00,144.27,144.38,144.18,144.38,1500.0,90.0854,90.1541,90.0292,90.1541,1500.0
2012-12-31 10:35:00,144.34,144.45,144.29,144.4,6200.0,90.1291,90.1978,90.0979,90.1666,6200.0
2012-12-31 10:40:00,144.39,144.49,144.34,144.37,5100.0,90.1603,90.2228,90.1291,90.1478,5100.0
2012-12-31 10:45:00,144.35,144.49,144.31,144.44,3300.0,90.1354,90.2228,90.1104,90.1916,3300.0
2012-12-31 10:50:00,144.3,144.51,144.3,144.45,1000.0,90.1041,90.2353,90.1041,90.1978,1000.0
2012-12-31 10:55:00,144.5,144.51,144.37,144.46,2200.0,90.229,90.2353,90.1478,90.204,2200.0
2012-12-31 11:00:00,144.45,144.6,144.43,144.58,6100.0,90.1978,90.2915,90.1853,90.279,6100.0
2012-12-31 11:05:00,144.57,144.61,144.3,144.3,2400.0,90.2727,90.2977,90.1041,90.1041,2400.0
2012-12-31 11:10:00,144.3,144.44,144.3,144.38,1800.0,90.1041,90.1916,90.1041,90.1541,1800.0
2012-12-31 11:15:00,144.43,144.49,144.42,144.44,800.0,90.1853,90.2228,90.1791,90.1916,800.0
2012-12-31 11:20:00,144.39,144.39,144.39,144.39,200.0,90.1603,90.1603,90.1603,90.1603,200.0
2012-12-31 11:25:00,144.37,144.4,144.24,144.28,2200.0,90.1478,90.1666,90.0667,90.0916,2200.0
2012-12-31 11:30:00,144.29,144.4,144.26,144.31,4100.0,90.0979,90.1666,90.0792,90.1104,4100.0
2012-12-31 11:35:00,144.25,144.25,144.05,144.05,1700.0,90.0729,90.0729,89.948,89.948,1700.0
2012-12-31 11:40:00,144.01,144.04,144.01,144.04,800.0,89.9231,89.9418,89.9231,89.9418,800.0
2012-12-31 11:45:00,143.95,144.05,143.92,144.05,2500.0,89.8856,89.948,89.8669,89.948,2500.0
2012-12-31 11:50:00,143.95,144.0,143.94,143.94,700.0,89.8856,89.9168,89.8793,89.8793,700.0
2012-12-31 11:55:00,143.94,144.03,143.94,143.98,800.0,89.8793,89.9355,89.8793,89.9043,800.0
2012-12-31 12:00:00,143.96,144.19,143.96,144.19,3100.0,89.8918,90.0354,89.8918,90.0354,3100.0
2012-12-31 12:05:00,144.11,144.12,144.07,144.07,1000.0,89.9855,89.9917,89.9605,89.9605,1000.0
2012-12-31 12:10:00,144.07,144.2,144.06,144.2,2500.0,89.9605,90.0417,89.9543,90.0417,2500.0
2012-12-31 12:15:00,144.21,144.45,144.21,144.38,2700.0,90.0479,90.1978,90.0479,90.1541,2700.0
2012-12-31 12:20:00,144.34,144.41,144.34,144.35,1200.0,90.1291,90.1728,90.1291,90.1354,1200.0
2012-12-31 12:25:00,144.45,144.45,144.38,144.38,300.0,90.1978,90.1978,90.1541,90.1541,300.0
2012-12-31 12:30:00,144.43,144.54,144.31,144.32,1800.0,90.1853,90.254,90.1104,90.1166,1800.0
2012-12-31 12:35:00,144.36,144.52,144.36,144.49,2600.0,90.1416,90.2415,90.1416,90.2228,2600.0
2012-12-31 12:40:00,144.44,144.76,144.43,144.6,8600.0,90.1916,90.3914,90.1853,90.2915,8600.0
2012-12-31 12:45:00,144.74,144.94,144.71,144.84,3700.0,90.3789,90.5038,90.3601,90.4413,3700.0
2012-12-31 12:50:00,144.88,144.91,144.66,144.66,5300.0,90.4663,90.485,90.3289,90.3289,5300.0
2012-12-31 12:55:00,144.63,144.63,144.54,144.55,3400.0,90.3102,90.3102,90.254,90.2602,3400.0
2012-12-31 13:00:00,144.63,144.67,144.52,144.56,1000.0,90.3102,90.3352,90.2415,90.2665,1000.0
2012-12-31 13:05:00,144.45,144.5,144.36,144.41,1300.0,90.1978,90.229,90.1416,90.1728,1300.0
2012-12-31 13:10:00,144.49,144.6,144.36,144.55,3600.0,90.2228,90.2915,90.1416,90.2602,3600.0
2012-12-31 13:15:00,144.54,144.63,144.43,144.43,3300.0,90.254,90.3102,90.1853,90.1853,3300.0
2012-12-31 13:20:00,144.38,144.54,144.38,144.43,500.0,90.1541,90.254,90.1541,90.1853,500.0
2012-12-31 13:25:00,144.49,144.51,144.33,144.36,1800.0,90.2228,90.2353,90.1229,90.1416,1800.0
2012-12-31 13:30:00,144.22,144.22,144.06,144.06,600.0,90.0542,90.0542,89.9543,89.9543,600.0
2012-12-31 13:35:00,144.01,144.13,144.01,144.13,300.0,89.9231,89.998,89.9231,89.998,300.0
2012-12-31 13:40:00,144.0,144.19,144.0,144.02,900.0,89.9168,90.0354,89.9168,89.9293,900.0
2012-12-31 13:45:00,144.1,144.43,143.94,144.02,7600.0,89.9792,90.1853,89.8793,89.9293,7600.0
2012-12-31 13:50:00,144.09,144.21,143.94,144.21,1700.0,89.973,90.0479,89.8793,90.0479,1700.0
2012-12-31 13:55:00,144.16,144.26,144.11,144.11,600.0,90.0167,90.0792,89.9855,89.9855,600.0
2012-12-31 14:00:00,144.19,144.28,144.14,144.24,400.0,90.0354,90.0916,90.0042,90.0667,400.0
2012-12-31 14:05:00,144.13,144.41,144.13,144.18,3500.0,89.998,90.1728,89.998,90.0292,3500.0
2012-12-31 14:10:00,144.2,144.25,144.14,144.22,2600.0,90.0417,90.0729,90.0042,90.0542,2600.0
2012-12-31 14:15:00,144.21,144.32,144.17,144.21,3600.0,90.0479,90.1166,90.023,90.0479,3600.0
2012-12-31 14:20:00,144.23,144.3,144.23,144.26,2300.0,90.0604,90.1041,90.0604,90.0792,2300.0
2012-12-31 14:25:00,144.31,144.4,144.3,144.31,3100.0,90.1104,90.1666,90.1041,90.1104,3100.0
2012-12-31 14:30:00,144.45,144.48,144.32,144.38,2400.0,90.1978,90.2165,90.1166,90.1541,2400.0
2012-12-31 14:35:00,144.34,144.34,144.21,144.21,1700.0,90.1291,90.1291,90.0479,90.0479,1700.0
2012-12-31 14:40:00,144.17,144.35,144.15,144.35,2100.0,90.023,90.1354,90.0105,90.1354,2100.0
2012-12-31 14:45:00,144.35,144.52,144.26,144.45,5900.0,90.1354,90.2415,90.0792,90.1978,5900.0
2012-12-31 14:50:00,144.44,144.48,144.35,144.39,1700.0,90.1916,90.2165,90.1354,90.1603,1700.0
2012-12-31 14:55:00,144.47,144.7,144.42,144.6,3100.0,90.2103,90.3539,90.1791,90.2915,3100.0
2012-12-31 15:00:00,144.64,144.81,144.61,144.68,5600.0,90.3164,90.4226,90.2977,90.3414,5600.0
2012-12-31 15:05:00,144.68,144.72,144.6,144.7,8700.0,90.3414,90.3664,90.2915,90.3539,8700.0
2012-12-31 15:10:00,144.69,144.7,144.51,144.54,6500.0,90.3477,90.3539,90.2353,90.254,6500.0
2012-12-31 15:15:00,144.63,144.67,144.58,144.6,1600.0,90.3102,90.3352,90.279,90.2915,1600.0
2012-12-31 15:20:00,144.61,144.7,144.55,144.7,1800.0,90.2977,90.3539,90.2602,90.3539,1800.0
2012-12-31 15:25:00,144.68,144.76,144.56,144.59,9700.0,90.3414,90.3914,90.2665,90.2852,9700.0
2012-12-31 15:30:00,144.59,144.6,144.44,144.49,6500.0,90.2852,90.2915,90.1916,90.2228,6500.0
2012-12-31 15:35:00,144.5,144.56,144.45,144.52,7000.0,90.229,90.2665,90.1978,90.2415,7000.0
2012-12-31 15:40:00,144.49,144.52,144.37,144.39,3100.0,90.2228,90.2415,90.1478,90.1603,3100.0
2012-12-31 15:45:00,144.39,144.6,144.31,144.6,20300.0,90.1603,90.2915,90.1104,90.2915,20300.0
2012-12-31 15:50:00,144.55,144.92,144.51,144.72,14100.0,90.2602,90.4913,90.2353,90.3664,14100.0
2012-12-31 15:55:00,144.69,145.04,144.63,144.97,37400.0,90.3477,90.5662,90.3102,90.5225,37400.0
2013-01-02 09:30:00,146.6,146.6,145.49,145.53,29500.0,91.5403,91.5403,90.8472,90.8722,29500.0
2013-01-02 09:35:00,145.44,146.07,145.44,145.71,8000.0,90.816,91.2094,90.816,90.9846,8000.0
2013-01-02 09:40:00,145.75,145.79,145.38,145.51,6200.0,91.0095,91.0345,90.7785,90.8597,6200.0
2013-01-02 09:45:00,145.51,145.99,145.51,145.65,5700.0,90.8597,91.1594,90.8597,90.9471,5700.0
2013-01-02 09:50:00,145.61,145.89,145.49,145.85,8700.0,90.9221,91.097,90.8472,91.072,8700.0
2013-01-02 09:55:00,145.92,145.98,145.77,145.88,2100.0,91.1157,91.1532,91.022,91.0907,2100.0
2013-01-02 10:00:00,145.88,146.39,145.88,146.18,9300.0,91.0907,91.4092,91.0907,91.278,9300.0
2013-01-02 10:05:00,146.19,146.32,146.06,146.22,7900.0,91.2843,91.3655,91.2031,91.303,7900.0
2013-01-02 10:10:00,146.24,146.4,146.14,146.38,5500.0,91.3155,91.4154,91.2531,91.4029,5500.0
2013-01-02 10:15:00,146.39,146.45,146.26,146.38,10900.0,91.4092,91.4466,91.328,91.4029,10900.0
2013-01-02 10:20:00,146.28,146.4,146.12,146.2,3700.0,91.3405,91.4154,91.2406,91.2905,3700.0
2013-01-02 10:25:00,146.08,146.33,145.94,146.27,5700.0,91.2156,91.3717,91.1282,91.3342,5700.0
2013-01-02 10:30:00,146.27,146.51,146.19,146.51,2400.0,91.3342,91.4841,91.2843,91.4841,2400.0
2013-01-02 10:35:00,146.52,146.52,146.03,146.1,10600.0,91.4903,91.4903,91.1844,91.2281,10600.0
2013-01-02 10:40:00,146.1,146.19,145.97,146.04,33000.0,91.2281,91.2843,91.1469,91.1906,33000.0
2013-01-02 10:45:00,146.04,146.04,145.76,145.8,4600.0,91.1906,91.1906,91.0158,91.0408,4600.0
2013-01-02 10:50:00,145.8,145.95,145.78,145.94,2100.0,91.0408,91.1344,91.0283,91.1282,2100.0
2013-01-02 10:55:00,145.98,146.02,145.93,145.97,3900.0,91.1532,91.1781,91.1219,91.1469,3900.0
2013-01-02 11:00:00,146.0,146.08,145.91,145.97,3700.0,91.1657,91.2156,91.1095,91.1469,3700.0
2013-01-02 11:05:00,146.02,146.22,146.01,146.17,1500.0,91.1781,91.303,91.1719,91.2718,1500.0
2013-01-02 11:10:00,146.24,146.27,145.97,145.97,4600.0,91.3155,91.3342,91.1469,91.1469,4600.0
2013-01-02 11:15:00,145.97,146.03,145.88,146.03,3900.0,91.1469,91.1844,91.0907,91.1844,3900.0
2013-01-02 11:20:00,146.04,146.06,145.85,146.06,3300.0,91.1906,91.2031,91.072,91.2031,3300.0
2013-01-02 11:25:00,146.08,146.24,145.98,146.13,3500.0,91.2156,91.3155,91.1532,91.2468,3500.0
2013-01-02 11:30:00,146.14,146.15,146.01,146.01,1300.0,91.2531,91.2593,91.1719,91.1719,1300.0
2013-01-02 11:35:00,145.96,146.0,145.53,145.53,2600.0,91.1407,91.1657,90.8722,90.8722,2600.0
2013-01-02 11:40:00,145.48,145.6,145.47,145.47,3700.0,90.841,90.9159,90.8347,90.8347,3700.0
2013-01-02 11:45:00,145.47,145.57,145.46,145.46,5000.0,90.8347,90.8971,90.8285,90.8285,5000.0
2013-01-02 11:50:00,145.44,145.44,145.25,145.25,1200.0,90.816,90.816,90.6973,90.6973,1200.0
2013-01-02 11:55:00,145.21,145.4,145.14,145.31,6400.0,90.6724,90.791,90.6286,90.7348,6400.0
2013-01-02 12:00:00,145.34,145.61,145.33,145.6,5200.0,90.7535,90.9221,90.7473,90.9159,5200.0
2013-01-02 12:05:00,145.62,145.75,145.59,145.66,3100.0,90.9284,91.0095,90.9096,90.9533,3100.0
2013-01-02 12:10:00,145.58,145.59,145.48,145.52,4900.0,90.9034,90.9096,90.841,90.8659,4900.0
2013-01-02 12:15:00,145.55,145.83,145.55,145.81,2800.0,90.8847,91.0595,90.8847,91.047,2800.0
2013-01-02 12:20:00,145.77,145.88,145.63,145.77,3200.0,91.022,91.0907,90.9346,91.022,3200.0
2013-01-02 12:25:00,145.67,145.82,145.63,145.76,2900.0,90.9596,91.0533,90.9346,91.0158,2900.0
2013-01-02 12:30:00,145.83,145.83,145.72,145.72,1500.0,91.0595,91.0595,90.9908,90.9908,1500.0
2013-01-02 12:35:00,145.69,145.72,145.56,145.56,2700.0,90.9721,90.9908,90.8909,90.8909,2700.0
2013-01-02 12:40:00,145.59,145.59,145.38,145.42,2400.0,90.9096,90.9096,90.7785,90.8035,2400.0
2013-01-02 12:45:00,145.44,145.46,145.35,145.44,3000.0,90.816,90.8285,90.7598,90.816,3000.0
2013-01-02 12:50:00,145.4,145.46,145.3,145.3,1800.0,90.791,90.8285,90.7286,90.7286,1800.0
2013-01-02 12:55:00,145.19,145.19,144.9,144.91,9000.0,90.6599,90.6599,90.4788,90.485,9000.0
2013-01-02 13:00:00,144.93,145.03,144.89,144.97,4000.0,90.4975,90.56,90.4725,90.5225,4000.0
2013-01-02 13:05:00,144.96,144.99,144.94,144.95,3300.0,90.5163,90.535,90.5038,90.51,3300.0
2013-01-02 13:10:00,144.94,144.95,144.82,144.87,1300.0,90.5038,90.51,90.4288,90.4601,1300.0
2013-01-02 13:15:00,144.83,145.15,144.8,145.15,8400.0,90.4351,90.6349,90.4163,90.6349,8400.0
2013-01-02 13:20:00,145.1,145.34,145.08,145.3,1600.0,90.6037,90.7535,90.5912,90.7286,1600.0
2013-01-02 13:25:00,145.27,145.35,145.25,145.31,2700.0,90.7098,90.7598,90.6973,90.7348,2700.0
2013-01-02 13:30:00,145.26,145.29,145.21,145.27,1600.0,90.7036,90.7223,90.6724,90.7098,1600.0
2013-01-02 13:35:00,145.35,145.35,145.0,145.03,5900.0,90.7598,90.7598,90.5412,90.56,5900.0
2013-01-02 13:40:00,145.05,145.23,145.05,145.19,3200.0,90.5724,90.6848,90.5724,90.6599,3200.0
2013-01-02 13:45:00,145.17,145.17,145.07,145.07,2300.0,90.6474,90.6474,90.5849,90.5849,2300.0
2013-01-02 13:50:00,145.15,145.15,145.05,145.11,2400.0,90.6349,90.6349,90.5724,90.6099,2400.0
2013-01-02 13:55:00,145.11,145.25,145.11,145.18,4100.0,90.6099,90.6973,90.6099,90.6536,4100.0
2013-01-02 14:00:00,145.2,145.29,145.11,145.2,4700.0,90.6661,90.7223,90.6099,90.6661,4700.0
2013-01-02 14:05:00,145.18,145.38,145.14,145.38,4300.0,90.6536,90.7785,90.6286,90.7785,4300.0
2013-01-02 14:10:00,145.38,145.68,145.37,145.67,9400.0,90.7785,90.9658,90.7723,90.9596,9400.0
2013-01-02 14:15:00,145.67,145.86,145.62,145.71,5000.0,90.9596,91.0782,90.9284,90.9846,5000.0
2013-01-02 14:20:00,145.74,145.91,145.67,145.88,8000.0,91.0033,91.1095,90.9596,91.0907,8000.0
2013-01-02 14:25:00,145.85,145.88,145.79,145.85,3100.0,91.072,91.0907,91.0345,91.072,3100.0
2013-01-02 14:30:00,145.86,145.88,145.79,145.79,3800.0,91.0782,91.0907,91.0345,91.0345,3800.0
2013-01-02 14:35:00,145.73,145.79,145.56,145.67,2100.0,90.9971,91.0345,90.8909,90.9596,2100.0
2013-01-02 14:40:00,145.58,145.62,145.43,145.62,3500.0,90.9034,90.9284,90.8097,90.9284,3500.0
2013-01-02 14:45:00,145.61,145.62,145.54,145.56,3700.0,90.9221,90.9284,90.8784,90.8909,3700.0
2013-01-02 14:50:00,145.53,145.69,145.53,145.63,6000.0,90.8722,90.9721,90.8722,90.9346,6000.0
2013-01-02 14:55:00,145.67,145.83,145.62,145.83,5100.0,90.9596,91.0595,90.9284,91.0595,5100.0
2013-01-02 15:00:00,145.88,145.95,145.71,145.8,4100.0,91.0907,91.1344,90.9846,91.0408,4100.0
2013-01-02 15:05:00,145.78,145.88,145.7,145.7,4700.0,91.0283,91.0907,90.9783,90.9783,4700.0
2013-01-02 15:10:00,145.67,145.7,145.53,145.56,2300.0,90.9596,90.9783,90.8722,90.8909,2300.0
2013-01-02 15:15:00,145.52,145.52,145.44,145.51,5400.0,90.8659,90.8659,90.816,90.8597,5400.0
2013-01-02 15:20:00,145.54,145.65,145.54,145.56,4100.0,90.8784,90.9471,90.8784,90.8909,4100.0
2013-01-02 15:25:00,145.51,145.64,145.49,145.5,5600.0,90.8597,90.9409,90.8472,90.8534,5600.0
2013-01-02 15:30:00,145.52,145.56,145.45,145.45,11400.0,90.8659,90.8909,90.8222,90.8222,11400.0
2013-01-02 15:35:00,145.45,145.56,145.41,145.45,14400.0,90.8222,90.8909,90.7972,90.8222,14400.0
2013-01-02 15:40:00,145.47,145.62,145.46,145.58,15100.0,90.8347,90.9284,90.8285,90.9034,15100.0
2013-01-02 15:45:00,145.61,145.68,145.47,145.49,22800.0,90.9221,90.9658,90.8347,90.8472,22800.0
2013-01-02 15:50:00,145.52,145.79,145.44,145.74,27200.0,90.8659,91.0345,90.816,91.0033,27200.0
2013-01-02 15:55:00,145.73,146.16,145.73,146.09,66400.0,90.9971,91.2656,90.9971,91.2218,66400.0
2013-01-03 09:30:00,146.04,146.04,145.47,145.59,13800.0,91.1906,91.1906,90.8347,90.9096,13800.0
2013-01-03 09:35:00,145.72,146.47,145.6,145.93,9000.0,90.9908,91.4591,90.9159,91.1219,9000.0
2013-01-03 09:40:00,145.94,145.95,145.72,145.73,4700.0,91.1282,91.1344,90.9908,90.9971,4700.0
2013-01-03 09:45:00,145.71,146.1,145.62,145.98,22800.0,90.9846,91.2281,90.9284,91.1532,22800.0
2013-01-03 09:50:00,146.01,146.15,145.89,146.15,4600.0,91.1719,91.2593,91.097,91.2593,4600.0
2013-01-03 09:55:00,146.17,146.19,145.99,146.0,3900.0,91.2718,91.2843,91.1594,91.1657,3900.0
2013-01-03 10:00:00,145.87,146.21,145.87,146.06,4900.0,91.0845,91.2968,91.0845,91.2031,4900.0
2013-01-03 10:05:00,146.05,146.22,145.8,145.8,32500.0,91.1969,91.303,91.0408,91.0408,32500.0
2013-01-03 10:10:00,145.79,145.9,145.63,145.67,8000.0,91.0345,91.1032,90.9346,90.9596,8000.0
2013-01-03 10:15:00,145.57,145.94,145.53,145.72,5400.0,90.8971,91.1282,90.8722,90.9908,5400.0
2013-01-03 10:20:00,145.78,145.95,145.61,145.75,3700.0,91.0283,91.1344,90.9221,91.0095,3700.0
2013-01-03 10:25:00,145.76,145.94,145.72,145.79,1800.0,91.0158,91.1282,90.9908,91.0345,1800.0
2013-01-03 10:30:00,145.78,146.07,145.78,146.02,6300.0,91.0283,91.2094,91.0283,91.1781,6300.0
2013-01-03 10:35:00,145.96,146.04,145.9,145.97,2600.0,91.1407,91.1906,91.1032,91.1469,2600.0
2013-01-03 10:40:00,145.97,146.05,145.91,145.95,3200.0,91.1469,91.1969,91.1095,91.1344,3200.0
2013-01-03 10:45:00,145.89,145.91,145.71,145.79,2600.0,91.097,91.1095,90.9846,91.0345,2600.0
2013-01-03 10:50:00,145.75,146.14,145.75,146.06,2400.0,91.0095,91.2531,91.0095,91.2031,2400.0
2013-01-03 10:55:00,146.08,146.37,146.08,146.37,5000.0,91.2156,91.3967,91.2156,91.3967,5000.0
2013-01-03 11:00:00,146.33,146.48,146.31,146.4,6700.0,91.3717,91.4654,91.3592,91.4154,6700.0
2013-01-03 11:05:00,146.4,146.61,146.39,146.61,14800.0,91.4154,91.5465,91.4092,91.5465,14800.0
2013-01-03 11:10:00,146.54,146.95,146.45,146.94,9900.0,91.5028,91.7589,91.4466,91.7526,9900.0
2013-01-03 11:15:00,146.95,146.96,146.58,146.58,5900.0,91.7589,91.7651,91.5278,91.5278,5900.0
2013-01-03 11:20:00,146.58,146.82,146.52,146.77,7000.0,91.5278,91.6777,91.4903,91.6465,7000.0
2013-01-03 11:25:00,146.82,146.83,146.74,146.74,1100.0,91.6777,91.6839,91.6277,91.6277,1100.0
2013-01-03 11:30:00,146.79,146.83,146.69,146.76,1800.0,91.6589,91.6839,91.5965,91.6402,1800.0
2013-01-03 11:35:00,146.81,146.82,146.48,146.57,6800.0,91.6714,91.6777,91.4654,91.5216,6800.0
2013-01-03 11:40:00,146.49,146.53,146.37,146.41,3500.0,91.4716,91.4966,91.3967,91.4217,3500.0
2013-01-03 11:45:00,146.39,146.46,146.34,146.44,5900.0,91.4092,91.4529,91.378,91.4404,5900.0
2013-01-03 11:50:00,146.45,146.47,146.3,146.33,2200.0,91.4466,91.4591,91.353,91.3717,2200.0
2013-01-03 11:55:00,146.3,146.3,146.16,146.27,3300.0,91.353,91.353,91.2656,91.3342,3300.0
2013-01-03 12:00:00,146.27,146.3,146.21,146.26,2400.0,91.3342,91.353,91.2968,91.328,2400.0
2013-01-03 12:05:00,146.26,146.39,146.25,146.37,2000.0,91.328,91.4092,91.3218,91.3967,2000.0
2013-01-03 12:10:00,146.39,146.39,146.24,146.28,1500.0,91.4092,91.4092,91.3155,91.3405,1500.0
2013-01-03 12:15:00,146.33,146.33,146.15,146.15,2700.0,91.3717,91.3717,91.2593,91.2593,2700.0
2013-01-03 12:20:00,146.17,146.37,146.14,146.25,4600.0,91.2718,91.3967,91.2531,91.3218,4600.0
2013-01-03 12:25:00,146.25,146.25,146.12,146.15,1800.0,91.3218,91.3218,91.2406,91.2593,1800.0
2013-01-03 12:30:00,146.18,146.18,146.07,146.07,1100.0,91.278,91.278,91.2094,91.2094,1100.0
2013-01-03 12:35:00,146.01,146.04,145.9,146.04,2100.0,91.1719,91.1906,91.1032,91.1906,2100.0
2013-01-03 12:40:00,146.1,146.19,146.02,146.19,4200.0,91.2281,91.2843,91.1781,91.2843,4200.0
2013-01-03 12:45:00,146.14,146.18,146.1,146.18,2400.0,91.2531,91.278,91.2281,91.278,2400.0
2013-01-03 12:50:00,146.16,146.22,146.13,146.22,700.0,91.2656,91.303,91.2468,91.303,700.0
2013-01-03 12:55:00,146.19,146.26,146.12,146.24,2000.0,91.2843,91.328,91.2406,91.3155,2000.0
2013-01-03 13:00:00,146.22,146.24,146.18,146.18,2400.0,91.303,91.3155,91.278,91.278,2400.0
2013-01-03 13:05:00,146.21,146.3,146.18,146.2,3200.0,91.2968,91.353,91.278,91.2905,3200.0
2013-01-03 13:10:00,146.21,146.28,146.13,146.2,2000.0,91.2968,91.3405,91.2468,91.2905,2000.0
2013-01-03 13:15:00,146.18,146.25,146.13,146.25,3400.0,91.278,91.3218,91.2468,91.3218,3400.0
2013-01-03 13:20:00,146.22,146.24,146.19,146.22,1700.0,91.303,91.3155,91.2843,91.303,1700.0
2013-01-03 13:25:00,146.26,146.3,146.14,146.23,2800.0,91.328,91.353,91.2531,91.3093,2800.0
2013-01-03 13:30:00,146.26,146.44,146.26,146.38,1200.0,91.328,91.4404,91.328,91.4029,1200.0
2013-01-03 13:35:00,146.33,146.47,146.31,146.45,2200.0,91.3717,91.4591,91.3592,91.4466,2200.0
2013-01-03 13:40:00,146.46,146.46,146.33,146.37,1200.0,91.4529,91.4529,91.3717,91.3967,1200.0
2013-01-03 13:45:00,146.27,146.38,146.26,146.26,800.0,91.3342,91.4029,91.328,91.328,800.0
2013-01-03 13:50:00,146.33,146.35,146.24,146.25,2100.0,91.3717,91.3842,91.3155,91.3218,2100.0
2013-01-03 13:55:00,146.21,146.32,146.21,146.25,2500.0,91.2968,91.3655,91.2968,91.3218,2500.0
2013-01-03 14:00:00,146.25,146.36,146.02,146.19,14100.0,91.3218,91.3904,91.1781,91.2843,14100.0
2013-01-03 14:05:00,146.18,146.26,145.93,146.06,4600.0,91.278,91.328,91.1219,91.2031,4600.0
2013-01-03 14:10:00,146.09,146.26,145.95,146.06,4200.0,91.2218,91.328,91.1344,91.2031,4200.0
2013-01-03 14:15:00,146.07,146.18,145.96,146.11,5700.0,91.2094,91.278,91.1407,91.2343,5700.0
2013-01-03 14:20:00,146.05,146.26,146.05,146.13,11000.0,91.1969,91.328,91.1969,91.2468,11000.0
2013-01-03 14:25:00,146.12,146.17,146.01,146.01,3900.0,91.2406,91.2718,91.1719,91.1719,3900.0
2013-01-03 14:30:00,146.14,146.18,146.03,146.06,3300.0,91.2531,91.278,91.1844,91.2031,3300.0
2013-01-03 14:35:00,146.11,146.16,145.84,145.84,5000.0,91.2343,91.2656,91.0657,91.0657,5000.0
2013-01-03 14:40:00,145.87,145.94,145.82,145.94,6000.0,91.0845,91.1282,91.0533,91.1282,6000.0
2013-01-03 14:45:00,145.96,146.0,145.73,145.73,13600.0,91.1407,91.1657,90.9971,90.9971,13600.0
2013-01-03 14:50:00,145.74,145.92,145.69,145.74,7900.0,91.0033,91.1157,90.9721,91.0033,7900.0
2013-01-03 14:55:00,145.74,145.94,145.72,145.94,2300.0,91.0033,91.1282,90.9908,91.1282,2300.0
2013-01-03 15:00:00,145.87,145.94,145.79,145.88,3200.0,91.0845,91.1282,91.0345,91.0907,3200.0
2013-01-03 15:05:00,145.94,145.97,145.87,145.96,6700.0,91.1282,91.1469,91.0845,91.1407,6700.0
2013-01-03 15:10:00,145.94,145.99,145.76,145.89,7300.0,91.1282,91.1594,91.0158,91.097,7300.0
2013-01-03 15:15:00,145.95,145.99,145.8,145.8,2200.0,91.1344,91.1594,91.0408,91.0408,2200.0
2013-01-03 15:20:00,145.81,145.81,145.61,145.66,4900.0,91.047,91.047,90.9221,90.9533,4900.0
2013-01-03 15:25:00,145.66,145.83,145.64,145.71,6100.0,90.9533,91.0595,90.9409,90.9846,6100.0
2013-01-03 15:30:00,145.71,145.73,145.48,145.48,3900.0,90.9846,90.9971,90.841,90.841,3900.0
2013-01-03 15:35:00,145.45,145.45,145.3,145.36,6600.0,90.8222,90.8222,90.7286,90.766,6600.0
2013-01-03 15:40:00,145.36,145.64,145.36,145.63,8800.0,90.766,90.9409,90.766,90.9346,8800.0
2013-01-03 15:45:00,145.68,145.85,145.64,145.78,15300.0,90.9658,91.072,90.9409,91.0283,15300.0
2013-01-03 15:50:00,145.76,145.79,145.47,145.47,11000.0,91.0158,91.0345,90.8347,90.8347,11000.0
2013-01-03 15:55:00,145.45,145.58,145.38,145.58,39200.0,90.8222,90.9034,90.7785,90.9034,39200.0
2013-01-04 09:30:00,145.41,145.59,145.17,145.41,5600.0,90.7972,90.9096,90.6474,90.7972,5600.0
2013-01-04 09:35:00,145.55,145.69,145.23,145.4,5100.0,90.8847,90.9721,90.6848,90.791,5100.0
2013-01-04 09:40:00,145.59,145.87,145.56,145.87,1100.0,90.9096,91.0845,90.8909,91.0845,1100.0
2013-01-04 09:45:00,145.86,145.95,145.78,145.95,1000.0,91.0782,91.1344,91.0283,91.1344,1000.0
2013-01-04 09:50:00,145.99,146.1,145.85,146.1,900.0,91.1594,91.2281,91.072,91.2281,900.0
2013-01-04 09:55:00,146.07,146.29,146.0,146.29,1800.0,91.2094,91.3467,91.1657,91.3467,1800.0
2013-01-04 10:00:00,146.35,146.37,146.1,146.23,9100.0,91.3842,91.3967,91.2281,91.3093,9100.0
2013-01-04 10:05:00,146.24,146.31,146.21,146.22,1100.0,91.3155,91.3592,91.2968,91.303,1100.0
2013-01-04 10:10:00,146.13,146.26,146.13,146.26,900.0,91.2468,91.328,91.2468,91.328,900.0
2013-01-04 10:15:00,146.25,146.26,146.1,146.24,2000.0,91.3218,91.328,91.2281,91.3155,2000.0
2013-01-04 10:20:00,146.23,146.25,146.18,146.23,1500.0,91.3093,91.3218,91.278,91.3093,1500.0
2013-01-04 10:25:00,146.18,146.23,146.05,146.05,3200.0,91.278,91.3093,91.1969,91.1969,3200.0
2013-01-04 10:30:00,146.14,146.21,146.01,146.02,2900.0,91.2531,91.2968,91.1719,91.1781,2900.0
2013-01-04 10:35:00,146.07,146.1,145.96,146.04,3600.0,91.2094,91.2281,91.1407,91.1906,3600.0
2013-01-04 10:40:00,146.1,146.14,146.0,146.0,2200.0,91.2281,91.2531,91.1657,91.1657,2200.0
2013-01-04 10:45:00,146.03,146.25,146.01,146.19,2200.0,91.1844,91.3218,91.1719,91.2843,2200.0
2013-01-04 10:50:00,146.34,146.34,146.13,146.3,1500.0,91.378,91.378,91.2468,91.353,1500.0
2013-01-04 10:55:00,146.29,146.34,146.16,146.22,1500.0,91.3467,91.378,91.2656,91.303,1500.0
2013-01-04 11:00:00,146.22,146.38,146.19,146.32,3200.0,91.303,91.4029,91.2843,91.3655,3200.0
2013-01-04 11:05:00,146.29,146.29,146.22,146.22,2100.0,91.3467,91.3467,91.303,91.303,2100.0
2013-01-04 11:10:00,146.25,146.37,146.21,146.37,2500.0,91.3218,91.3967,91.2968,91.3967,2500.0
2013-01-04 11:15:00,146.27,146.41,146.18,146.41,3800.0,91.3342,91.4217,91.278,91.4217,3800.0
2013-01-04 11:20:00,146.33,146.35,146.24,146.33,2600.0,91.3717,91.3842,91.3155,91.3717,2600.0
2013-01-04 11:25:00,146.29,146.31,146.15,146.2,1300.0,91.3467,91.3592,91.2593,91.2905,1300.0
2013-01-04 11:30:00,146.17,146.17,146.01,146.12,2700.0,91.2718,91.2718,91.1719,91.2406,2700.0
2013-01-04 11:35:00,146.09,146.19,146.05,146.12,7600.0,91.2218,91.2843,91.1969,91.2406,7600.0
2013-01-04 11:40:00,146.06,146.2,146.06,146.13,9200.0,91.2031,91.2905,91.2031,91.2468,9200.0
2013-01-04 11:45:00,146.13,146.14,146.04,146.06,3400.0,91.2468,91.2531,91.1906,91.2031,3400.0
2013-01-04 11:50:00,146.05,146.1,146.03,146.06,1600.0,91.1969,91.2281,91.1844,91.2031,1600.0
2013-01-04 11:55:00,146.07,146.07,145.83,145.83,2600.0,91.2094,91.2094,91.0595,91.0595,2600.0
2013-01-04 12:00:00,145.8,145.87,145.77,145.85,3400.0,91.0408,91.0845,91.022,91.072,3400.0
2013-01-04 12:05:00,145.85,145.85,145.75,145.85,1700.0,91.072,91.072,91.0095,91.072,1700.0
2013-01-04 12:10:00,145.84,145.84,145.73,145.73,3700.0,91.0657,91.0657,90.9971,90.9971,3700.0
2013-01-04 12:15:00,145.71,145.83,145.58,145.8,9100.0,90.9846,91.0595,90.9034,91.0408,9100.0
2013-01-04 12:20:00,145.82,145.87,145.71,145.79,4900.0,91.0533,91.0845,90.9846,91.0345,4900.0
2013-01-04 12:25:00,145.76,145.81,145.72,145.76,12900.0,91.0158,91.047,90.9908,91.0158,12900.0
2013-01-04 12:30:00,145.73,145.73,145.61,145.61,1600.0,90.9971,90.9971,90.9221,90.9221,1600.0
2013-01-04 12:35:00,145.61,145.63,145.57,145.57,1700.0,90.9221,90.9346,90.8971,90.8971,1700.0
2013-01-04 12:40:00,145.58,145.58,145.46,145.5,1200.0,90.9034,90.9034,90.8285,90.8534,1200.0
2013-01-04 12:45:00,145.52,145.52,145.35,145.37,1900.0,90.8659,90.8659,90.7598,90.7723,1900.0
2013-01-04 12:50:00,145.44,145.45,145.39,145.42,3600.0,90.816,90.8222,90.7848,90.8035,3600.0
2013-01-04 12:55:00,145.38,145.42,145.33,145.33,5700.0,90.7785,90.8035,90.7473,90.7473,5700.0
2013-01-04 13:00:00,145.31,145.46,145.3,145.4,2200.0,90.7348,90.8285,90.7286,90.791,2200.0
2013-01-04 13:05:00,145.45,145.46,145.43,145.44,1000.0,90.8222,90.8285,90.8097,90.816,1000.0
2013-01-04 13:10:00,145.42,145.45,145.35,145.44,4900.0,90.8035,90.8222,90.7598,90.816,4900.0
2013-01-04 13:15:00,145.46,145.47,145.39,145.47,4400.0,90.8285,90.8347,90.7848,90.8347,4400.0
2013-01-04 13:20:00,145.46,145.5,145.4,145.41,3500.0,90.8285,90.8534,90.791,90.7972,3500.0
2013-01-04 13:25:00,145.44,145.44,145.35,145.41,11000.0,90.816,90.816,90.7598,90.7972,11000.0
2013-01-04 13:30:00,145.41,145.48,145.34,145.47,7500.0,90.7972,90.841,90.7535,90.8347,7500.0
2013-01-04 13:35:00,145.47,145.47,145.36,145.38,2200.0,90.8347,90.8347,90.766,90.7785,2200.0
2013-01-04 13:40:00,145.38,145.4,145.35,145.35,3800.0,90.7785,90.791,90.7598,90.7598,3800.0
2013-01-04 13:45:00,145.44,145.44,145.34,145.35,1800.0,90.816,90.816,90.7535,90.7598,1800.0
2013-01-04 13:50:00,145.32,145.38,145.29,145.34,4100.0,90.741,90.7785,90.7223,90.7535,4100.0
2013-01-04 13:55:00,145.31,145.39,145.28,145.35,7400.0,90.7348,90.7848,90.7161,90.7598,7400.0
2013-01-04 14:00:00,145.39,145.43,145.36,145.43,4200.0,90.7848,90.8097,90.766,90.8097,4200.0
2013-01-04 14:05:00,145.43,145.56,145.38,145.49,6800.0,90.8097,90.8909,90.7785,90.8472,6800.0
2013-01-04 14:10:00,145.47,145.58,145.46,145.56,2200.0,90.8347,90.9034,90.8285,90.8909,2200.0
2013-01-04 14:15:00,145.57,145.57,145.37,145.37,4000.0,90.8971,90.8971,90.7723,90.7723,4000.0
2013-01-04 14:20:00,145.33,145.34,145.28,145.28,1700.0,90.7473,90.7535,90.7161,90.7161,1700.0
2013-01-04 14:25:00,145.36,145.42,145.35,145.38,2800.0,90.766,90.8035,90.7598,90.7785,2800.0
2013-01-04 14:30:00,145.36,145.41,145.33,145.41,2100.0,90.766,90.7972,90.7473,90.7972,2100.0
2013-01-04 14:35:00,145.43,145.51,145.41,145.48,4100.0,90.8097,90.8597,90.7972,90.841,4100.0
2013-01-04 14:40:00,145.49,145.53,145.44,145.5,3100.0,90.8472,90.8722,90.816,90.8534,3100.0
2013-01-04 14:45:00,145.58,145.58,145.36,145.38,2100.0,90.9034,90.9034,90.766,90.7785,2100.0
2013-01-04 14:50:00,145.4,145.62,145.38,145.62,3300.0,90.791,90.9284,90.7785,90.9284,3300.0
2013-01-04 14:55:00,145.58,145.62,145.54,145.54,3600.0,90.9034,90.9284,90.8784,90.8784,3600.0
2013-01-04 15:00:00,145.56,145.57,145.5,145.5,3000.0,90.8909,90.8971,90.8534,90.8534,3000.0
2013-01-04 15:05:00,145.58,145.78,145.52,145.71,4600.0,90.9034,91.0283,90.8659,90.9846,4600.0
2013-01-04 15:10:00,145.75,145.85,145.75,145.84,4600.0,91.0095,91.072,91.0095,91.0657,4600.0
2013-01-04 15:15:00,145.87,146.0,145.86,145.94,8400.0,91.0845,91.1657,91.0782,91.1282,8400.0
2013-01-04 15:20:00,145.91,146.0,145.81,145.98,5900.0,91.1095,91.1657,91.047,91.1532,5900.0
2013-01-04 15:25:00,145.97,146.13,145.95,146.09,5900.0,91.1469,91.2468,91.1344,91.2218,5900.0
2013-01-04 15:30:00,146.12,146.16,146.06,146.14,7200.0,91.2406,91.2656,91.2031,91.2531,7200.0
2013-01-04 15:35:00,146.14,146.21,146.03,146.05,9100.0,91.2531,91.2968,91.1844,91.1969,9100.0
2013-01-04 15:40:00,146.1,146.23,146.06,146.22,10200.0,91.2281,91.3093,91.2031,91.303,10200.0
2013-01-04 15:45:00,146.19,146.25,146.06,146.17,10300.0,91.2843,91.3218,91.2031,91.2718,10300.0
2013-01-04 15:50:00,146.18,146.26,146.13,146.26,13100.0,91.278,91.328,91.2468,91.328,13100.0
2013-01-04 15:55:00,146.26,146.33,146.07,146.11,37400.0,91.328,91.3717,91.2094,91.2343,37400.0
2013-01-07 09:30:00,145.85,146.33,145.68,146.17,9700.0,91.072,91.3717,90.9658,91.2718,9700.0
2013-01-07 09:35:00,146.19,146.63,146.14,146.29,4500.0,91.2843,91.559,91.2531,91.3467,4500.0
2013-01-07 09:40:00,146.27,146.6,146.22,146.32,15800.0,91.3342,91.5403,91.303,91.3655,15800.0
2013-01-07 09:45:00,146.3,146.3,145.93,146.2,4500.0,91.353,91.353,91.1219,91.2905,4500.0
2013-01-07 09:50:00,146.18,146.25,146.1,146.19,1200.0,91.278,91.3218,91.2281,91.2843,1200.0
2013-01-07 09:55:00,146.08,146.09,145.97,146.03,4600.0,91.2156,91.2218,91.1469,91.1844,4600.0
2013-01-07 10:00:00,146.06,146.06,145.93,145.97,900.0,91.2031,91.2031,91.1219,91.1469,900.0
2013-01-07 10:05:00,146.0,146.06,145.91,145.91,3200.0,91.1657,91.2031,91.1095,91.1095,3200.0
2013-01-07 10:10:00,146.0,146.07,145.81,145.9,3700.0,91.1657,91.2094,91.047,91.1032,3700.0
2013-01-07 10:15:00,145.92,145.96,145.9,145.9,5100.0,91.1157,91.1407,91.1032,91.1032,5100.0
2013-01-07 10:20:00,145.82,145.84,145.68,145.72,1100.0,91.0533,91.0657,90.9658,90.9908,1100.0
2013-01-07 10:25:00,145.83,145.84,145.68,145.68,1700.0,91.0595,91.0657,90.9658,90.9658,1700.0
2013-01-07 10:30:00,145.69,145.82,145.68,145.81,1300.0,90.9721,91.0533,90.9658,91.047,1300.0
2013-01-07 10:35:00,145.81,145.97,145.81,145.97,900.0,91.047,91.1469,91.047,91.1469,900.0
2013-01-07 10:40:00,146.01,146.01,145.78,145.88,8000.0,91.1719,91.1719,91.0283,91.0907,8000.0
2013-01-07 10:45:00,145.97,146.0,145.9,146.0,5100.0,91.1469,91.1657,91.1032,91.1657,5100.0
2013-01-07 10:50:00,145.87,145.97,145.84,145.94,2200.0,91.0845,91.1469,91.0657,91.1282,2200.0
2013-01-07 10:55:00,145.95,146.01,145.91,145.92,4900.0,91.1344,91.1719,91.1095,91.1157,4900.0
2013-01-07 11:00:00,145.95,146.23,145.95,146.23,3600.0,91.1344,91.3093,91.1344,91.3093,3600.0
2013-01-07 11:05:00,146.23,146.38,146.11,146.38,8400.0,91.3093,91.4029,91.2343,91.4029,8400.0
2013-01-07 11:10:00,146.39,146.39,146.36,146.39,600.0,91.4092,91.4092,91.3904,91.4092,600.0
2013-01-07 11:15:00,146.38,146.44,146.34,146.38,4800.0,91.4029,91.4404,91.378,91.4029,4800.0
2013-01-07 11:20:00,146.4,146.41,146.34,146.36,1500.0,91.4154,91.4217,91.378,91.3904,1500.0
2013-01-07 11:25:00,146.39,146.43,146.31,146.31,3800.0,91.4092,91.4342,91.3592,91.3592,3800.0
2013-01-07 11:30:00,146.36,146.37,146.24,146.26,9400.0,91.3904,91.3967,91.3155,91.328,9400.0
2013-01-07 11:35:00,146.28,146.35,146.24,146.25,4300.0,91.3405,91.3842,91.3155,91.3218,4300.0
2013-01-07 11:40:00,146.25,146.32,146.25,146.26,2000.0,91.3218,91.3655,91.3218,91.328,2000.0
2013-01-07 11:45:00,146.28,146.28,146.08,146.09,3000.0,91.3405,91.3405,91.2156,91.2218,3000.0
2013-01-07 11:50:00,146.09,146.21,146.09,146.18,24900.0,91.2218,91.2968,91.2218,91.278,24900.0
2013-01-07 11:55:00,146.17,146.2,146.08,146.1,17600.0,91.2718,91.2905,91.2156,91.2281,17600.0
2013-01-07 12:00:00,146.08,146.18,146.07,146.18,1000.0,91.2156,91.278,91.2094,91.278,1000.0
2013-01-07 12:05:00,146.16,146.19,146.1,146.11,1400.0,91.2656,91.2843,91.2281,91.2343,1400.0
2013-01-07 12:10:00,146.11,146.21,146.11,146.21,10300.0,91.2343,91.2968,91.2343,91.2968,10300.0
2013-01-07 12:15:00,146.21,146.21,146.14,146.19,1100.0,91.2968,91.2968,91.2531,91.2843,1100.0
2013-01-07 12:20:00,146.18,146.26,146.17,146.23,3200.0,91.278,91.328,91.2718,91.3093,3200.0
2013-01-07 12:25:00,146.24,146.39,146.15,146.39,9100.0,91.3155,91.4092,91.2593,91.4092,9100.0
2013-01-07 12:30:00,146.39,146.44,146.27,146.27,8800.0,91.4092,91.4404,91.3342,91.3342,8800.0
2013-01-07 12:35:00,146.28,146.28,146.23,146.26,1200.0,91.3405,91.3405,91.3093,91.328,1200.0
2013-01-07 12:40:00,146.24,146.24,146.18,146.18,700.0,91.3155,91.3155,91.278,91.278,700.0
2013-01-07 12:45:00,146.15,146.32,146.11,146.2,21000.0,91.2593,91.3655,91.2343,91.2905,21000.0
2013-01-07 12:50:00,146.19,146.24,146.08,146.12,2000.0,91.2843,91.3155,91.2156,91.2406,2000.0
2013-01-07 12:55:00,146.12,146.3,146.12,146.3,3100.0,91.2406,91.353,91.2406,91.353,3100.0
2013-01-07 13:00:00,146.3,146.37,146.29,146.33,1800.0,91.353,91.3967,91.3467,91.3717,1800.0
2013-01-07 13:05:00,146.36,146.43,146.35,146.38,11100.0,91.3904,91.4342,91.3842,91.4029,11100.0
2013-01-07 13:10:00,146.37,146.4,146.25,146.35,13700.0,91.3967,91.4154,91.3218,91.3842,13700.0
2013-01-07 13:15:00,146.33,146.33,146.22,146.22,1900.0,91.3717,91.3717,91.303,91.303,1900.0
2013-01-07 13:20:00,146.25,146.32,146.23,146.32,2200.0,91.3218,91.3655,91.3093,91.3655,2200.0
2013-01-07 13:25:00,146.28,146.29,146.2,146.2,3500.0,91.3405,91.3467,91.2905,91.2905,3500.0
2013-01-07 13:30:00,146.16,146.19,146.08,146.08,1900.0,91.2656,91.2843,91.2156,91.2156,1900.0
2013-01-07 13:35:00,146.1,146.1,145.98,146.04,3500.0,91.2281,91.2281,91.1532,91.1906,3500.0
2013-01-07 13:40:00,146.05,146.1,146.04,146.07,1300.0,91.1969,91.2281,91.1906,91.2094,1300.0
2013-01-07 13:45:00,146.06,146.14,146.06,146.14,400.0,91.2031,91.2531,91.2031,91.2531,400.0
2013-01-07 13:50:00,146.06,146.12,146.06,146.07,1100.0,91.2031,91.2406,91.2031,91.2094,1100.0
2013-01-07 13:55:00,146.03,146.03,145.96,145.96,1500.0,91.1844,91.1844,91.1407,91.1407,1500.0
2013-01-07 14:00:00,145.96,145.98,145.92,145.94,2400.0,91.1407,91.1532,91.1157,91.1282,2400.0
2013-01-07 14:05:00,145.9,146.0,145.85,145.95,5900.0,91.1032,91.1657,91.072,91.1344,5900.0
2013-01-07 14:10:00,145.92,146.07,145.92,146.01,2400.0,91.1157,91.2094,91.1157,91.1719,2400.0
2013-01-07 14:15:00,146.02,146.03,145.89,145.89,400.0,91.1781,91.1844,91.097,91.097,400.0
2013-01-07 14:20:00,145.9,145.97,145.76,145.76,2400.0,91.1032,91.1469,91.0158,91.0158,2400.0
2013-01-07 14:25:00,145.79,145.88,145.76,145.85,15300.0,91.0345,91.0907,91.0158,91.072,15300.0
2013-01-07 14:30:00,145.85,146.03,145.85,145.93,2800.0,91.072,91.1844,91.072,91.1219,2800.0
2013-01-07 14:35:00,145.98,146.14,145.98,146.14,2000.0,91.1532,91.2531,91.1532,91.2531,2000.0
2013-01-07 14:40:00,146.16,146.16,146.02,146.04,1700.0,91.2656,91.2656,91.1781,91.1906,1700.0
2013-01-07 14:45:00,146.09,146.13,146.04,146.09,1300.0,91.2218,91.2468,91.1906,91.2218,1300.0
2013-01-07 14:50:00,146.11,146.21,146.1,146.21,3700.0,91.2343,91.2968,91.2281,91.2968,3700.0
2013-01-07 14:55:00,146.18,146.18,146.06,146.14,7200.0,91.278,91.278,91.2031,91.2531,7200.0
2013-01-07 15:00:00,146.13,146.22,146.12,146.22,1700.0,91.2468,91.303,91.2406,91.303,1700.0
2013-01-07 15:05:00,146.22,146.23,146.03,146.07,2700.0,91.303,91.3093,91.1844,91.2094,2700.0
2013-01-07 15:10:00,146.07,146.07,145.93,145.98,3000.0,91.2094,91.2094,91.1219,91.1532,3000.0
2013-01-07 15:15:00,145.98,146.02,145.94,145.95,1900.0,91.1532,91.1781,91.1282,91.1344,1900.0
2013-01-07 15:20:00,145.94,146.09,145.94,146.09,2900.0,91.1282,91.2218,91.1282,91.2218,2900.0
2013-01-07 15:25:00,146.11,146.22,146.1,146.1,3700.0,91.2343,91.303,91.2281,91.2281,3700.0
2013-01-07 15:30:00,146.1,146.11,146.01,146.01,5900.0,91.2281,91.2343,91.1719,91.1719,5900.0
2013-01-07 15:35:00,146.0,146.03,145.9,145.94,3800.0,91.1657,91.1844,91.1032,91.1282,3800.0
2013-01-07 15:40:00,145.93,146.01,145.85,145.96,7200.0,91.1219,91.1719,91.072,91.1407,7200.0
2013-01-07 15:45:00,145.94,145.94,145.8,145.83,7200.0,91.1282,91.1282,91.0408,91.0595,7200.0
2013-01-07 15:50:00,145.83,145.92,145.81,145.81,16100.0,91.0595,91.1157,91.047,91.047,16100.0
2013-01-07 15:55:00,145.81,146.07,145.78,145.95,31200.0,91.047,91.2094,91.0283,91.1344,31200.0
2013-01-08 09:30:00,145.88,145.97,145.4,145.4,7300.0,91.0907,91.1469,90.791,90.791,7300.0
2013-01-08 09:35:00,145.45,145.81,145.45,145.63,3600.0,90.8222,91.047,90.8222,90.9346,3600.0
2013-01-08 09:40:00,145.62,145.78,145.61,145.74,2600.0,90.9284,91.0283,90.9221,91.0033,2600.0
2013-01-08 09:45:00,145.73,146.02,145.73,145.88,4900.0,90.9971,91.1781,90.9971,91.0907,4900.0
2013-01-08 09:50:00,145.89,145.93,145.6,145.6,5800.0,91.097,91.1219,90.9159,90.9159,5800.0
2013-01-08 09:55:00,145.55,145.55,145.2,145.37,3500.0,90.8847,90.8847,90.6661,90.7723,3500.0
2013-01-08 10:00:00,145.22,145.34,145.2,145.2,2000.0,90.6786,90.7535,90.6661,90.6661,2000.0
2013-01-08 10:05:00,145.19,145.3,145.05,145.22,4800.0,90.6599,90.7286,90.5724,90.6786,4800.0
2013-01-08 10:10:00,145.3,145.46,145.15,145.15,20200.0,90.7286,90.8285,90.6349,90.6349,20200.0
2013-01-08 10:15:00,145.17,145.27,145.01,145.27,7900.0,90.6474,90.7098,90.5475,90.7098,7900.0
2013-01-08 10:20:00,145.17,145.39,145.11,145.39,3000.0,90.6474,90.7848,90.6099,90.7848,3000.0
2013-01-08 10:25:00,145.45,145.45,145.31,145.41,1300.0,90.8222,90.8222,90.7348,90.7972,1300.0
2013-01-08 10:30:00,145.45,145.51,145.34,145.43,4600.0,90.8222,90.8597,90.7535,90.8097,4600.0
2013-01-08 10:35:00,145.45,145.48,145.25,145.37,3800.0,90.8222,90.841,90.6973,90.7723,3800.0
2013-01-08 10:40:00,145.3,145.39,145.25,145.38,2000.0,90.7286,90.7848,90.6973,90.7785,2000.0
2013-01-08 10:45:00,145.32,145.38,145.12,145.14,4900.0,90.741,90.7785,90.6162,90.6286,4900.0
2013-01-08 10:50:00,145.11,145.25,145.09,145.25,4400.0,90.6099,90.6973,90.5974,90.6973,4400.0
2013-01-08 10:55:00,145.18,145.18,145.1,145.18,2200.0,90.6536,90.6536,90.6037,90.6536,2200.0
2013-01-08 11:00:00,145.11,145.19,145.03,145.1,14400.0,90.6099,90.6599,90.56,90.6037,14400.0
2013-01-08 11:05:00,145.1,145.12,144.97,145.01,8200.0,90.6037,90.6162,90.5225,90.5475,8200.0
2013-01-08 11:10:00,144.97,145.05,144.73,144.75,8800.0,90.5225,90.5724,90.3726,90.3851,8800.0
2013-01-08 11:15:00,144.76,144.85,144.64,144.77,3500.0,90.3914,90.4476,90.3164,90.3976,3500.0
2013-01-08 11:20:00,144.77,144.84,144.64,144.74,5600.0,90.3976,90.4413,90.3164,90.3789,5600.0
2013-01-08 11:25:00,144.74,144.74,144.68,144.69,3900.0,90.3789,90.3789,90.3414,90.3477,3900.0
2013-01-08 11:30:00,144.76,144.84,144.72,144.72,9700.0,90.3914,90.4413,90.3664,90.3664,9700.0
2013-01-08 11:35:00,144.7,144.71,144.64,144.64,3200.0,90.3539,90.3601,90.3164,90.3164,3200.0
2013-01-08 11:40:00,144.71,144.71,144.46,144.49,4600.0,90.3601,90.3601,90.204,90.2228,4600.0
2013-01-08 11:45:00,144.5,144.57,144.44,144.5,3000.0,90.229,90.2727,90.1916,90.229,3000.0
2013-01-08 11:50:00,144.52,144.56,144.45,144.54,7300.0,90.2415,90.2665,90.1978,90.254,7300.0
2013-01-08 11:55:00,144.6,144.68,144.59,144.61,3400.0,90.2915,90.3414,90.2852,90.2977,3400.0
2013-01-08 12:00:00,144.59,144.71,144.59,144.68,1300.0,90.2852,90.3601,90.2852,90.3414,1300.0
2013-01-08 12:05:00,144.69,144.72,144.65,144.65,1100.0,90.3477,90.3664,90.3227,90.3227,1100.0
2013-01-08 12:10:00,144.66,144.73,144.66,144.73,200.0,90.3289,90.3726,90.3289,90.3726,200.0
2013-01-08 12:15:00,144.66,144.8,144.64,144.64,4700.0,90.3289,90.4163,90.3164,90.3164,4700.0
2013-01-08 12:20:00,144.63,144.63,144.46,144.5,3500.0,90.3102,90.3102,90.204,90.229,3500.0
2013-01-08 12:25:00,144.44,144.46,144.38,144.39,700.0,90.1916,90.204,90.1541,90.1603,700.0
2013-01-08 12:30:00,144.52,144.52,144.35,144.4,4400.0,90.2415,90.2415,90.1354,90.1666,4400.0
2013-01-08 12:35:00,144.44,144.49,144.42,144.47,1100.0,90.1916,90.2228,90.1791,90.2103,1100.0
2013-01-08 12:40:00,144.42,144.55,144.41,144.5,2500.0,90.1791,90.2602,90.1728,90.229,2500.0
2013-01-08 12:45:00,144.52,144.57,144.48,144.53,3000.0,90.2415,90.2727,90.2165,90.2477,3000.0
2013-01-08 12:50:00,144.51,144.53,144.43,144.52,4100.0,90.2353,90.2477,90.1853,90.2415,4100.0
2013-01-08 12:55:00,144.5,144.6,144.42,144.57,6900.0,90.229,90.2915,90.1791,90.2727,6900.0
2013-01-08 13:00:00,144.62,144.65,144.53,144.53,2400.0,90.3039,90.3227,90.2477,90.2477,2400.0
2013-01-08 13:05:00,144.51,144.62,144.51,144.55,2300.0,90.2353,90.3039,90.2353,90.2602,2300.0
2013-01-08 13:10:00,144.61,144.76,144.59,144.74,15200.0,90.2977,90.3914,90.2852,90.3789,15200.0
2013-01-08 13:15:00,144.76,144.82,144.74,144.75,2600.0,90.3914,90.4288,90.3789,90.3851,2600.0
2013-01-08 13:20:00,144.81,144.87,144.79,144.79,1500.0,90.4226,90.4601,90.4101,90.4101,1500.0
2013-01-08 13:25:00,144.79,144.84,144.79,144.84,2300.0,90.4101,90.4413,90.4101,90.4413,2300.0
2013-01-08 13:30:00,144.93,144.93,144.79,144.86,6600.0,90.4975,90.4975,90.4101,90.4538,6600.0
2013-01-08 13:35:00,144.86,144.86,144.77,144.84,2500.0,90.4538,90.4538,90.3976,90.4413,2500.0
2013-01-08 13:40:00,144.78,144.84,144.77,144.84,1500.0,90.4039,90.4413,90.3976,90.4413,1500.0
2013-01-08 13:45:00,144.8,144.8,144.59,144.59,2700.0,90.4163,90.4163,90.2852,90.2852,2700.0
2013-01-08 13:50:00,144.61,144.76,144.57,144.76,2100.0,90.2977,90.3914,90.2727,90.3914,2100.0
2013-01-08 13:55:00,144.78,144.78,144.7,144.75,1600.0,90.4039,90.4039,90.3539,90.3851,1600.0
2013-01-08 14:00:00,144.78,144.84,144.75,144.77,2900.0,90.4039,90.4413,90.3851,90.3976,2900.0
2013-01-08 14:05:00,144.76,144.76,144.7,144.71,1700.0,90.3914,90.3914,90.3539,90.3601,1700.0
2013-01-08 14:10:00,144.76,144.78,144.69,144.78,1200.0,90.3914,90.4039,90.3477,90.4039,1200.0
2013-01-08 14:15:00,144.74,144.78,144.66,144.66,6000.0,90.3789,90.4039,90.3289,90.3289,6000.0
2013-01-08 14:20:00,144.66,144.71,144.56,144.6,2800.0,90.3289,90.3601,90.2665,90.2915,2800.0
2013-01-08 14:25:00,144.67,144.67,144.55,144.55,1200.0,90.3352,90.3352,90.2602,90.2602,1200.0
2013-01-08 14:30:00,144.58,144.66,144.54,144.54,1600.0,90.279,90.3289,90.254,90.254,1600.0
2013-01-08 14:35:00,144.52,144.63,144.52,144.52,1600.0,90.2415,90.3102,90.2415,90.2415,1600.0
2013-01-08 14:40:00,144.53,144.62,144.52,144.54,8500.0,90.2477,90.3039,90.2415,90.254,8500.0
2013-01-08 14:45:00,144.55,144.61,144.55,144.56,2800.0,90.2602,90.2977,90.2602,90.2665,2800.0
2013-01-08 14:50:00,144.55,144.68,144.55,144.68,2300.0,90.2602,90.3414,90.2602,90.3414,2300.0
2013-01-08 14:55:00,144.65,144.7,144.6,144.68,3700.0,90.3227,90.3539,90.2915,90.3414,3700.0
2013-01-08 15:00:00,144.63,144.69,144.62,144.62,4200.0,90.3102,90.3477,90.3039,90.3039,4200.0
2013-01-08 15:05:00,144.62,144.69,144.58,144.6,3600.0,90.3039,90.3477,90.279,90.2915,3600.0
2013-01-08 15:10:00,144.6,144.75,144.58,144.73,5300.0,90.2915,90.3851,90.279,90.3726,5300.0
2013-01-08 15:15:00,144.79,144.91,144.77,144.83,5000.0,90.4101,90.485,90.3976,90.4351,5000.0
2013-01-08 15:20:00,144.92,145.01,144.78,144.78,5600.0,90.4913,90.5475,90.4039,90.4039,5600.0
2013-01-08 15:25:00,144.83,144.84,144.77,144.78,5300.0,90.4351,90.4413,90.3976,90.4039,5300.0
2013-01-08 15:30:00,144.83,144.96,144.79,144.92,6600.0,90.4351,90.5163,90.4101,90.4913,6600.0
2013-01-08 15:35:00,144.95,144.95,144.84,144.84,6000.0,90.51,90.51,90.4413,90.4413,6000.0
2013-01-08 15:40:00,144.84,144.9,144.79,144.84,7100.0,90.4413,90.4788,90.4101,90.4413,7100.0
2013-01-08 15:45:00,144.82,144.84,144.61,144.71,12200.0,90.4288,90.4413,90.2977,90.3601,12200.0
2013-01-08 15:50:00,144.71,144.86,144.7,144.8,16200.0,90.3601,90.4538,90.3539,90.4163,16200.0
2013-01-08 15:55:00,144.8,145.05,144.78,145.0,47400.0,90.4163,90.5724,90.4039,90.5412,47400.0
2013-01-09 09:30:00,145.35,145.35,144.8,145.32,5200.0,90.7598,90.7598,90.4163,90.741,5200.0
2013-01-09 09:35:00,145.09,145.37,145.09,145.15,2200.0,90.5974,90.7723,90.5974,90.6349,2200.0
2013-01-09 09:40:00,145.21,145.21,144.88,144.88,1400.0,90.6724,90.6724,90.4663,90.4663,1400.0
2013-01-09 09:45:00,144.87,145.0,144.77,144.89,1000.0,90.4601,90.5412,90.3976,90.4725,1000.0
2013-01-09 09:50:00,144.81,145.01,144.73,145.01,2000.0,90.4226,90.5475,90.3726,90.5475,2000.0
2013-01-09 09:55:00,145.02,145.02,144.89,144.89,900.0,90.5537,90.5537,90.4725,90.4725,900.0
2013-01-09 10:00:00,144.83,145.09,144.83,145.07,1400.0,90.4351,90.5974,90.4351,90.5849,1400.0
2013-01-09 10:05:00,145.06,145.16,145.03,145.03,1000.0,90.5787,90.6411,90.56,90.56,1000.0
2013-01-09 10:10:00,145.1,145.17,145.05,145.12,3500.0,90.6037,90.6474,90.5724,90.6162,3500.0
2013-01-09 10:15:00,145.15,145.18,145.09,145.09,4500.0,90.6349,90.6536,90.5974,90.5974,4500.0
2013-01-09 10:20:00,145.09,145.13,145.03,145.13,2400.0,90.5974,90.6224,90.56,90.6224,2400.0
2013-01-09 10:25:00,145.04,145.09,145.0,145.09,2500.0,90.5662,90.5974,90.5412,90.5974,2500.0
2013-01-09 10:30:00,145.13,145.22,145.1,145.21,2700.0,90.6224,90.6786,90.6037,90.6724,2700.0
2013-01-09 10:35:00,145.2,145.21,145.14,145.21,1700.0,90.6661,90.6724,90.6286,90.6724,1700.0
2013-01-09 10:40:00,145.21,145.28,145.16,145.16,2900.0,90.6724,90.7161,90.6411,90.6411,2900.0
2013-01-09 10:45:00,145.18,145.31,145.15,145.28,2100.0,90.6536,90.7348,90.6349,90.7161,2100.0
2013-01-09 10:50:00,145.25,145.32,145.22,145.3,7100.0,90.6973,90.741,90.6786,90.7286,7100.0
2013-01-09 10:55:00,145.27,145.29,145.09,145.1,2600.0,90.7098,90.7223,90.5974,90.6037,2600.0
2013-01-09 11:00:00,145.07,145.11,144.99,145.04,8600.0,90.5849,90.6099,90.535,90.5662,8600.0
2013-01-09 11:05:00,145.06,145.15,145.06,145.15,14500.0,90.5787,90.6349,90.5787,90.6349,14500.0
2013-01-09 11:10:00,145.1,145.27,145.09,145.27,7000.0,90.6037,90.7098,90.5974,90.7098,7000.0
2013-01-09 11:15:00,145.27,145.29,145.19,145.21,5300.0,90.7098,90.7223,90.6599,90.6724,5300.0
2013-01-09 11:20:00,145.19,145.23,145.16,145.17,1700.0,90.6599,90.6848,90.6411,90.6474,1700.0
2013-01-09 11:25:00,145.2,145.2,145.12,145.16,7100.0,90.6661,90.6661,90.6162,90.6411,7100.0
2013-01-09 11:30:00,145.16,145.18,145.09,145.13,8800.0,90.6411,90.6536,90.5974,90.6224,8800.0
2013-01-09 11:35:00,145.13,145.13,145.04,145.1,4100.0,90.6224,90.6224,90.5662,90.6037,4100.0
2013-01-09 11:40:00,145.13,145.18,145.09,145.09,2600.0,90.6224,90.6536,90.5974,90.5974,2600.0
2013-01-09 11:45:00,145.12,145.12,144.97,144.97,7200.0,90.6162,90.6162,90.5225,90.5225,7200.0
2013-01-09 11:50:00,144.99,144.99,144.7,144.7,9200.0,90.535,90.535,90.3539,90.3539,9200.0
2013-01-09 11:55:00,144.72,144.94,144.69,144.94,2800.0,90.3664,90.5038,90.3477,90.5038,2800.0
2013-01-09 12:00:00,144.93,144.95,144.92,144.95,1200.0,90.4975,90.51,90.4913,90.51,1200.0
2013-01-09 12:05:00,145.01,145.06,145.0,145.01,2900.0,90.5475,90.5787,90.5412,90.5475,2900.0
2013-01-09 12:10:00,145.0,145.02,144.97,145.0,4600.0,90.5412,90.5537,90.5225,90.5412,4600.0
2013-01-09 12:15:00,145.01,145.06,144.96,145.03,5700.0,90.5475,90.5787,90.5163,90.56,5700.0
2013-01-09 12:20:00,145.06,145.08,145.01,145.06,15900.0,90.5787,90.5912,90.5475,90.5787,15900.0
2013-01-09 12:25:00,145.06,145.08,145.02,145.04,2200.0,90.5787,90.5912,90.5537,90.5662,2200.0
2013-01-09 12:30:00,145.01,145.04,144.98,145.01,3800.0,90.5475,90.5662,90.5287,90.5475,3800.0
2013-01-09 12:35:00,144.99,145.01,144.96,145.0,2800.0,90.535,90.5475,90.5163,90.5412,2800.0
2013-01-09 12:40:00,144.99,145.05,144.95,145.02,11800.0,90.535,90.5724,90.51,90.5537,11800.0
2013-01-09 12:45:00,145.0,145.03,144.99,145.03,4000.0,90.5412,90.56,90.535,90.56,4000.0
2013-01-09 12:50:00,145.0,145.19,145.0,145.15,6000.0,90.5412,90.6599,90.5412,90.6349,6000.0
2013-01-09 12:55:00,145.19,145.2,145.13,145.16,3300.0,90.6599,90.6661,90.6224,90.6411,3300.0
2013-01-09 13:00:00,145.18,145.19,145.12,145.14,2700.0,90.6536,90.6599,90.6162,90.6286,2700.0
2013-01-09 13:05:00,145.14,145.17,145.11,145.11,2100.0,90.6286,90.6474,90.6099,90.6099,2100.0
2013-01-09 13:10:00,145.12,145.19,145.08,145.08,6100.0,90.6162,90.6599,90.5912,90.5912,6100.0
2013-01-09 13:15:00,145.12,145.13,145.04,145.13,900.0,90.6162,90.6224,90.5662,90.6224,900.0
2013-01-09 13:20:00,145.06,145.13,145.0,145.05,2400.0,90.5787,90.6224,90.5412,90.5724,2400.0
2013-01-09 13:25:00,145.08,145.12,145.0,145.07,2100.0,90.5912,90.6162,90.5412,90.5849,2100.0
2013-01-09 13:30:00,145.12,145.15,144.99,144.99,1600.0,90.6162,90.6349,90.535,90.535,1600.0
2013-01-09 13:35:00,144.97,145.05,144.94,145.05,4400.0,90.5225,90.5724,90.5038,90.5724,4400.0
2013-01-09 13:40:00,145.11,145.11,145.01,145.01,1500.0,90.6099,90.6099,90.5475,90.5475,1500.0
2013-01-09 13:45:00,145.01,145.16,145.01,145.16,3900.0,90.5475,90.6411,90.5475,90.6411,3900.0
2013-01-09 13:50:00,145.13,145.13,144.97,145.04,3100.0,90.6224,90.6224,90.5225,90.5662,3100.0
2013-01-09 13:55:00,145.0,145.07,144.97,144.99,1900.0,90.5412,90.5849,90.5225,90.535,1900.0
2013-01-09 14:00:00,144.99,145.14,144.96,145.11,3100.0,90.535,90.6286,90.5163,90.6099,3100.0
2013-01-09 14:05:00,145.16,145.16,145.1,145.1,1900.0,90.6411,90.6411,90.6037,90.6037,1900.0
2013-01-09 14:10:00,145.1,145.14,145.08,145.08,1600.0,90.6037,90.6286,90.5912,90.5912,1600.0
2013-01-09 14:15:00,145.08,145.12,145.06,145.12,6300.0,90.5912,90.6162,90.5787,90.6162,6300.0
2013-01-09 14:20:00,145.1,145.1,145.05,145.07,4300.0,90.6037,90.6037,90.5724,90.5849,4300.0
2013-01-09 14:25:00,145.06,145.11,145.03,145.11,4900.0,90.5787,90.6099,90.56,90.6099,4900.0
2013-01-09 14:30:00,145.11,145.14,145.09,145.12,8000.0,90.6099,90.6286,90.5974,90.6162,8000.0
2013-01-09 14:35:00,145.1,145.11,145.02,145.06,7300.0,90.6037,90.6099,90.5537,90.5787,7300.0
2013-01-09 14:40:00,145.09,145.18,145.05,145.15,5500.0,90.5974,90.6536,90.5724,90.6349,5500.0
2013-01-09 14:45:00,145.09,145.15,145.09,145.13,3700.0,90.5974,90.6349,90.5974,90.6224,3700.0
2013-01-09 14:50:00,145.1,145.11,145.05,145.08,3400.0,90.6037,90.6099,90.5724,90.5912,3400.0
2013-01-09 14:55:00,145.09,145.11,145.05,145.09,4200.0,90.5974,90.6099,90.5724,90.5974,4200.0
2013-01-09 15:00:00,145.07,145.12,145.07,145.11,5400.0,90.5849,90.6162,90.5849,90.6099,5400.0
2013-01-09 15:05:00,145.1,145.12,145.07,145.09,2800.0,90.6037,90.6162,90.5849,90.5974,2800.0
2013-01-09 15:10:00,145.09,145.1,145.06,145.1,2300.0,90.5974,90.6037,90.5787,90.6037,2300.0
2013-01-09 15:15:00,145.1,145.11,145.05,145.11,2300.0,90.6037,90.6099,90.5724,90.6099,2300.0
2013-01-09 15:20:00,145.11,145.23,145.1,145.19,1900.0,90.6099,90.6848,90.6037,90.6599,1900.0
2013-01-09 15:25:00,145.1,145.22,145.1,145.21,1700.0,90.6037,90.6786,90.6037,90.6724,1700.0
2013-01-09 15:30:00,145.19,145.19,145.07,145.11,3700.0,90.6599,90.6599,90.5849,90.6099,3700.0
2013-01-09 15:35:00,145.11,145.12,145.06,145.08,3000.0,90.6099,90.6162,90.5787,90.5912,3000.0
2013-01-09 15:40:00,145.12,145.25,145.09,145.21,5700.0,90.6162,90.6973,90.5974,90.6724,5700.0
2013-01-09 15:45:00,145.23,145.37,145.23,145.32,11500.0,90.6848,90.7723,90.6848,90.741,11500.0
2013-01-09 15:50:00,145.33,145.4,145.3,145.3,19300.0,90.7473,90.791,90.7286,90.7286,19300.0
2013-01-09 15:55:00,145.34,145.52,145.28,145.5,31100.0,90.7535,90.8659,90.7161,90.8534,31100.0
2013-01-10 09:30:00,145.82,145.88,145.12,145.12,6100.0,91.0533,91.0907,90.6162,90.6162,6100.0
2013-01-10 09:35:00,145.28,145.4,145.28,145.37,700.0,90.7161,90.791,90.7161,90.7723,700.0
2013-01-10 09:40:00,145.34,145.44,145.04,145.39,4100.0,90.7535,90.816,90.5662,90.7848,4100.0
2013-01-10 09:45:00,145.55,145.55,145.29,145.45,2400.0,90.8847,90.8847,90.7223,90.8222,2400.0
2013-01-10 09:50:00,145.35,145.35,145.13,145.17,2300.0,90.7598,90.7598,90.6224,90.6474,2300.0
2013-01-10 09:55:00,145.21,145.36,145.21,145.34,2900.0,90.6724,90.766,90.6724,90.7535,2900.0
2013-01-10 10:00:00,145.43,145.43,145.22,145.28,1600.0,90.8097,90.8097,90.6786,90.7161,1600.0
2013-01-10 10:05:00,145.24,145.26,145.1,145.14,4800.0,90.6911,90.7036,90.6037,90.6286,4800.0
2013-01-10 10:10:00,145.12,145.27,145.12,145.27,6100.0,90.6162,90.7098,90.6162,90.7098,6100.0
2013-01-10 10:15:00,145.24,145.51,145.17,145.45,10900.0,90.6911,90.8597,90.6474,90.8222,10900.0
2013-01-10 10:20:00,145.46,145.51,145.43,145.51,6800.0,90.8285,90.8597,90.8097,90.8597,6800.0
2013-01-10 10:25:00,145.52,145.63,145.31,145.31,9700.0,90.8659,90.9346,90.7348,90.7348,9700.0
2013-01-10 10:30:00,145.22,145.26,145.12,145.21,4300.0,90.6786,90.7036,90.6162,90.6724,4300.0
2013-01-10 10:35:00,145.22,145.32,145.04,145.32,5700.0,90.6786,90.741,90.5662,90.741,5700.0
2013-01-10 10:40:00,145.25,145.51,145.25,145.51,4000.0,90.6973,90.8597,90.6973,90.8597,4000.0
2013-01-10 10:45:00,145.59,145.59,145.43,145.43,3500.0,90.9096,90.9096,90.8097,90.8097,3500.0
2013-01-10 10:50:00,145.45,145.45,145.36,145.42,2300.0,90.8222,90.8222,90.766,90.8035,2300.0
2013-01-10 10:55:00,145.43,145.43,145.31,145.31,1400.0,90.8097,90.8097,90.7348,90.7348,1400.0
2013-01-10 11:00:00,145.23,145.4,145.22,145.4,4800.0,90.6848,90.791,90.6786,90.791,4800.0
2013-01-10 11:05:00,145.43,145.43,145.37,145.37,1900.0,90.8097,90.8097,90.7723,90.7723,1900.0
2013-01-10 11:10:00,145.34,145.39,145.28,145.38,12900.0,90.7535,90.7848,90.7161,90.7785,12900.0
2013-01-10 11:15:00,145.33,145.43,145.31,145.43,1700.0,90.7473,90.8097,90.7348,90.8097,1700.0
2013-01-10 11:20:00,145.43,145.61,145.43,145.51,6200.0,90.8097,90.9221,90.8097,90.8597,6200.0
2013-01-10 11:25:00,145.52,145.65,145.51,145.51,6200.0,90.8659,90.9471,90.8597,90.8597,6200.0
2013-01-10 11:30:00,145.54,145.54,145.45,145.48,2000.0,90.8784,90.8784,90.8222,90.841,2000.0
2013-01-10 11:35:00,145.53,145.6,145.48,145.6,15300.0,90.8722,90.9159,90.841,90.9159,15300.0
2013-01-10 11:40:00,145.59,145.62,145.53,145.6,5100.0,90.9096,90.9284,90.8722,90.9159,5100.0
2013-01-10 11:45:00,145.59,145.6,145.55,145.6,4200.0,90.9096,90.9159,90.8847,90.9159,4200.0
2013-01-10 11:50:00,145.61,145.73,145.57,145.73,8000.0,90.9221,90.9971,90.8971,90.9971,8000.0
2013-01-10 11:55:00,145.67,145.79,145.65,145.77,5900.0,90.9596,91.0345,90.9471,91.022,5900.0
2013-01-10 12:00:00,145.79,145.79,145.65,145.65,2600.0,91.0345,91.0345,90.9471,90.9471,2600.0
2013-01-10 12:05:00,145.66,145.66,145.56,145.62,3600.0,90.9533,90.9533,90.8909,90.9284,3600.0
2013-01-10 12:10:00,145.63,145.65,145.55,145.63,5600.0,90.9346,90.9471,90.8847,90.9346,5600.0
2013-01-10 12:15:00,145.61,145.63,145.54,145.57,4600.0,90.9221,90.9346,90.8784,90.8971,4600.0
2013-01-10 12:20:00,145.54,145.6,145.54,145.58,1900.0,90.8784,90.9159,90.8784,90.9034,1900.0
2013-01-10 12:25:00,145.59,145.63,145.56,145.59,6000.0,90.9096,90.9346,90.8909,90.9096,6000.0
2013-01-10 12:30:00,145.59,145.64,145.55,145.64,7200.0,90.9096,90.9409,90.8847,90.9409,7200.0
2013-01-10 12:35:00,145.62,145.7,145.61,145.64,3600.0,90.9284,90.9783,90.9221,90.9409,3600.0
2013-01-10 12:40:00,145.64,145.64,145.54,145.63,5800.0,90.9409,90.9409,90.8784,90.9346,5800.0
2013-01-10 12:45:00,145.64,145.79,145.64,145.79,2200.0,90.9409,91.0345,90.9409,91.0345,2200.0
2013-01-10 12:50:00,145.77,145.77,145.55,145.63,7800.0,91.022,91.022,90.8847,90.9346,7800.0
2013-01-10 12:55:00,145.64,145.81,145.64,145.78,5800.0,90.9409,91.047,90.9409,91.0283,5800.0
2013-01-10 13:00:00,145.79,145.79,145.77,145.77,1200.0,91.0345,91.0345,91.022,91.022,1200.0
2013-01-10 13:05:00,145.78,145.8,145.7,145.8,9000.0,91.0283,91.0408,90.9783,91.0408,9000.0
2013-01-10 13:10:00,145.79,145.86,145.78,145.84,8800.0,91.0345,91.0782,91.0283,91.0657,8800.0
2013-01-10 13:15:00,145.81,145.81,145.75,145.79,4100.0,91.047,91.047,91.0095,91.0345,4100.0
2013-01-10 13:20:00,145.8,145.82,145.75,145.76,3700.0,91.0408,91.0533,91.0095,91.0158,3700.0
2013-01-10 13:25:00,145.74,145.74,145.66,145.71,1900.0,91.0033,91.0033,90.9533,90.9846,1900.0
2013-01-10 13:30:00,145.72,145.72,145.63,145.64,2800.0,90.9908,90.9908,90.9346,90.9409,2800.0
2013-01-10 13:35:00,145.67,145.71,145.54,145.61,5100.0,90.9596,90.9846,90.8784,90.9221,5100.0
2013-01-10 13:40:00,145.66,145.72,145.61,145.61,1900.0,90.9533,90.9908,90.9221,90.9221,1900.0
2013-01-10 13:45:00,145.55,145.68,145.55,145.63,4000.0,90.8847,90.9658,90.8847,90.9346,4000.0
2013-01-10 13:50:00,145.62,145.62,145.52,145.52,3000.0,90.9284,90.9284,90.8659,90.8659,3000.0
2013-01-10 13:55:00,145.52,145.59,145.5,145.52,2600.0,90.8659,90.9096,90.8534,90.8659,2600.0
2013-01-10 14:00:00,145.48,145.53,145.46,145.48,3500.0,90.841,90.8722,90.8285,90.841,3500.0
2013-01-10 14:05:00,145.51,145.51,145.45,145.45,2800.0,90.8597,90.8597,90.8222,90.8222,2800.0
2013-01-10 14:10:00,145.43,145.43,145.31,145.31,4500.0,90.8097,90.8097,90.7348,90.7348,4500.0
2013-01-10 14:15:00,145.32,145.37,145.27,145.37,3500.0,90.741,90.7723,90.7098,90.7723,3500.0
2013-01-10 14:20:00,145.3,145.34,145.27,145.27,1600.0,90.7286,90.7535,90.7098,90.7098,1600.0
2013-01-10 14:25:00,145.26,145.26,145.22,145.22,1000.0,90.7036,90.7036,90.6786,90.6786,1000.0
2013-01-10 14:30:00,145.24,145.42,145.24,145.36,6900.0,90.6911,90.8035,90.6911,90.766,6900.0
2013-01-10 14:35:00,145.44,145.64,145.37,145.58,4900.0,90.816,90.9409,90.7723,90.9034,4900.0
2013-01-10 14:40:00,145.58,145.74,145.53,145.74,2700.0,90.9034,91.0033,90.8722,91.0033,2700.0
2013-01-10 14:45:00,145.71,145.72,145.59,145.59,3400.0,90.9846,90.9908,90.9096,90.9096,3400.0
2013-01-10 14:50:00,145.61,145.76,145.61,145.76,2000.0,90.9221,91.0158,90.9221,91.0158,2000.0
2013-01-10 14:55:00,145.72,145.78,145.68,145.78,3700.0,90.9908,91.0283,90.9658,91.0283,3700.0
2013-01-10 15:00:00,145.75,145.95,145.74,145.92,5900.0,91.0095,91.1344,91.0033,91.1157,5900.0
2013-01-10 15:05:00,145.94,146.0,145.92,145.96,3800.0,91.1282,91.1657,91.1157,91.1407,3800.0
2013-01-10 15:10:00,145.95,146.01,145.89,145.98,7700.0,91.1344,91.1719,91.097,91.1532,7700.0
2013-01-10 15:15:00,145.98,146.01,145.85,145.96,5900.0,91.1532,91.1719,91.072,91.1407,5900.0
2013-01-10 15:20:00,145.93,146.05,145.93,146.02,4300.0,91.1219,91.1969,91.1219,91.1781,4300.0
2013-01-10 15:25:00,146.0,146.0,145.86,145.9,7100.0,91.1657,91.1657,91.0782,91.1032,7100.0
2013-01-10 15:30:00,145.91,145.96,145.9,145.96,13800.0,91.1095,91.1407,91.1032,91.1407,13800.0
2013-01-10 15:35:00,145.96,146.1,145.9,146.06,19300.0,91.1407,91.2281,91.1032,91.2031,19300.0
2013-01-10 15:40:00,145.99,146.06,145.94,145.98,11000.0,91.1594,91.2031,91.1282,91.1532,11000.0
2013-01-10 15:45:00,146.0,146.14,146.0,146.1,11300.0,91.1657,91.2531,91.1657,91.2281,11300.0
2013-01-10 15:50:00,146.09,146.11,146.03,146.03,20400.0,91.2218,91.2343,91.1844,91.1844,20400.0
2013-01-10 15:55:00,146.03,146.29,146.0,146.28,67000.0,91.1844,91.3467,91.1657,91.3405,67000.0
2013-01-11 09:30:00,146.75,146.75,145.79,145.82,12300.0,91.634,91.634,91.0345,91.0533,12300.0
2013-01-11 09:35:00,146.04,146.14,146.01,146.14,1400.0,91.1906,91.2531,91.1719,91.2531,1400.0
2013-01-11 09:40:00,146.1,146.24,145.77,145.81,3900.0,91.2281,91.3155,91.022,91.047,3900.0
2013-01-11 09:45:00,145.9,146.07,145.82,145.95,3900.0,91.1032,91.2094,91.0533,91.1344,3900.0
2013-01-11 09:50:00,145.9,145.97,145.81,145.94,3900.0,91.1032,91.1469,91.047,91.1282,3900.0
2013-01-11 09:55:00,145.93,146.18,145.87,146.18,3400.0,91.1219,91.278,91.0845,91.278,3400.0
2013-01-11 10:00:00,146.16,146.26,146.06,146.18,4100.0,91.2656,91.328,91.2031,91.278,4100.0
2013-01-11 10:05:00,146.25,146.25,146.0,146.21,4200.0,91.3218,91.3218,91.1657,91.2968,4200.0
2013-01-11 10:10:00,146.19,146.21,145.97,146.03,4400.0,91.2843,91.2968,91.1469,91.1844,4400.0
2013-01-11 10:15:00,146.1,146.16,146.04,146.15,11800.0,91.2281,91.2656,91.1906,91.2593,11800.0
2013-01-11 10:20:00,146.17,146.27,146.17,146.19,2800.0,91.2718,91.3342,91.2718,91.2843,2800.0
2013-01-11 10:25:00,146.24,146.31,146.23,146.24,1800.0,91.3155,91.3592,91.3093,91.3155,1800.0
2013-01-11 10:30:00,146.24,146.34,146.23,146.26,4500.0,91.3155,91.378,91.3093,91.328,4500.0
2013-01-11 10:35:00,146.26,146.32,146.26,146.3,3900.0,91.328,91.3655,91.328,91.353,3900.0
2013-01-11 10:40:00,146.32,146.4,146.27,146.27,3800.0,91.3655,91.4154,91.3342,91.3342,3800.0
2013-01-11 10:45:00,146.33,146.54,146.31,146.44,4900.0,91.3717,91.5028,91.3592,91.4404,4900.0
2013-01-11 10:50:00,146.42,146.47,146.39,146.41,3000.0,91.4279,91.4591,91.4092,91.4217,3000.0
2013-01-11 10:55:00,146.4,146.47,146.34,146.47,3300.0,91.4154,91.4591,91.378,91.4591,3300.0
2013-01-11 11:00:00,146.47,146.54,146.34,146.54,2700.0,91.4591,91.5028,91.378,91.5028,2700.0
2013-01-11 11:05:00,146.54,146.65,146.52,146.52,3500.0,91.5028,91.5715,91.4903,91.4903,3500.0
2013-01-11 11:10:00,146.59,146.59,146.4,146.48,4200.0,91.5341,91.5341,91.4154,91.4654,4200.0
2013-01-11 11:15:00,146.44,146.48,146.4,146.46,6300.0,91.4404,91.4654,91.4154,91.4529,6300.0
2013-01-11 11:20:00,146.45,146.46,146.4,146.4,2100.0,91.4466,91.4529,91.4154,91.4154,2100.0
2013-01-11 11:25:00,146.39,146.4,146.26,146.26,3300.0,91.4092,91.4154,91.328,91.328,3300.0
2013-01-11 11:30:00,146.25,146.25,146.18,146.2,6800.0,91.3218,91.3218,91.278,91.2905,6800.0
2013-01-11 11:35:00,146.2,146.32,146.2,146.26,3100.0,91.2905,91.3655,91.2905,91.328,3100.0
2013-01-11 11:40:00,146.3,146.32,146.27,146.28,3700.0,91.353,91.3655,91.3342,91.3405,3700.0
2013-01-11 11:45:00,146.28,146.37,146.24,146.37,3700.0,91.3405,91.3967,91.3155,91.3967,3700.0
2013-01-11 11:50:00,146.35,146.44,146.34,146.41,800.0,91.3842,91.4404,91.378,91.4217,800.0
2013-01-11 11:55:00,146.39,146.4,146.3,146.33,2000.0,91.4092,91.4154,91.353,91.3717,2000.0
2013-01-11 12:00:00,146.35,146.37,146.3,146.34,1700.0,91.3842,91.3967,91.353,91.378,1700.0
2013-01-11 12:05:00,146.33,146.33,146.2,146.21,7100.0,91.3717,91.3717,91.2905,91.2968,7100.0
2013-01-11 12:10:00,146.21,146.22,146.14,146.18,6400.0,91.2968,91.303,91.2531,91.278,6400.0
2013-01-11 12:15:00,146.18,146.19,146.15,146.17,1800.0,91.278,91.2843,91.2593,91.2718,1800.0
2013-01-11 12:20:00,146.19,146.21,146.16,146.18,3000.0,91.2843,91.2968,91.2656,91.278,3000.0
2013-01-11 12:25:00,146.19,146.28,146.19,146.26,2200.0,91.2843,91.3405,91.2843,91.328,2200.0
2013-01-11 12:30:00,146.27,146.29,146.19,146.28,6500.0,91.3342,91.3467,91.2843,91.3405,6500.0
2013-01-11 12:35:00,146.26,146.31,146.25,146.31,2100.0,91.328,91.3592,91.3218,91.3592,2100.0
2013-01-11 12:40:00,146.35,146.42,146.3,146.42,1000.0,91.3842,91.4279,91.353,91.4279,1000.0
2013-01-11 12:45:00,146.4,146.43,146.35,146.41,12000.0,91.4154,91.4342,91.3842,91.4217,12000.0
2013-01-11 12:50:00,146.43,146.49,146.43,146.45,5500.0,91.4342,91.4716,91.4342,91.4466,5500.0
2013-01-11 12:55:00,146.44,146.48,146.41,146.44,3800.0,91.4404,91.4654,91.4217,91.4404,3800.0
2013-01-11 13:00:00,146.49,146.54,146.47,146.47,2600.0,91.4716,91.5028,91.4591,91.4591,2600.0
2013-01-11 13:05:00,146.49,146.49,146.41,146.41,1400.0,91.4716,91.4716,91.4217,91.4217,1400.0
2013-01-11 13:10:00,146.41,146.41,146.28,146.33,12700.0,91.4217,91.4217,91.3405,91.3717,12700.0
2013-01-11 13:15:00,146.31,146.34,146.28,146.32,1300.0,91.3592,91.378,91.3405,91.3655,1300.0
2013-01-11 13:20:00,146.28,146.38,146.27,146.38,4300.0,91.3405,91.4029,91.3342,91.4029,4300.0
2013-01-11 13:25:00,146.35,146.43,146.32,146.39,5800.0,91.3842,91.4342,91.3655,91.4092,5800.0
2013-01-11 13:30:00,146.38,146.45,146.31,146.31,4000.0,91.4029,91.4466,91.3592,91.3592,4000.0
2013-01-11 13:35:00,146.35,146.48,146.32,146.38,2700.0,91.3842,91.4654,91.3655,91.4029,2700.0
2013-01-11 13:40:00,146.37,146.38,146.3,146.38,3700.0,91.3967,91.4029,91.353,91.4029,3700.0
2013-01-11 13:45:00,146.38,146.38,146.29,146.37,2000.0,91.4029,91.4029,91.3467,91.3967,2000.0
2013-01-11 13:50:00,146.34,146.49,146.3,146.47,16400.0,91.378,91.4716,91.353,91.4591,16400.0
2013-01-11 13:55:00,146.48,146.53,146.37,146.53,6800.0,91.4654,91.4966,91.3967,91.4966,6800.0
2013-01-11 14:00:00,146.52,146.58,146.49,146.53,8800.0,91.4903,91.5278,91.4716,91.4966,8800.0
2013-01-11 14:05:00,146.52,146.57,146.37,146.37,10200.0,91.4903,91.5216,91.3967,91.3967,10200.0
2013-01-11 14:10:00,146.38,146.46,146.36,146.45,4000.0,91.4029,91.4529,91.3904,91.4466,4000.0
2013-01-11 14:15:00,146.47,146.49,146.42,146.42,3300.0,91.4591,91.4716,91.4279,91.4279,3300.0
2013-01-11 14:20:00,146.43,146.62,146.43,146.61,4000.0,91.4342,91.5528,91.4342,91.5465,4000.0
2013-01-11 14:25:00,146.6,146.62,146.57,146.62,2000.0,91.5403,91.5528,91.5216,91.5528,2000.0
2013-01-11 14:30:00,146.65,146.71,146.65,146.66,3500.0,91.5715,91.609,91.5715,91.5778,3500.0
2013-01-11 14:35:00,146.68,146.7,146.66,146.66,800.0,91.5903,91.6027,91.5778,91.5778,800.0
2013-01-11 14:40:00,146.69,146.74,146.64,146.71,3700.0,91.5965,91.6277,91.5653,91.609,3700.0
2013-01-11 14:45:00,146.74,146.81,146.71,146.71,8600.0,91.6277,91.6714,91.609,91.609,8600.0
2013-01-11 14:50:00,146.74,146.88,146.7,146.81,8200.0,91.6277,91.7151,91.6027,91.6714,8200.0
2013-01-11 14:55:00,146.81,146.83,146.76,146.77,4500.0,91.6714,91.6839,91.6402,91.6465,4500.0
2013-01-11 15:00:00,146.73,146.81,146.63,146.79,6700.0,91.6215,91.6714,91.559,91.6589,6700.0
2013-01-11 15:05:00,146.8,146.8,146.69,146.69,4700.0,91.6652,91.6652,91.5965,91.5965,4700.0
2013-01-11 15:10:00,146.69,146.72,146.63,146.63,4600.0,91.5965,91.6152,91.559,91.559,4600.0
2013-01-11 15:15:00,146.65,146.65,146.52,146.56,3000.0,91.5715,91.5715,91.4903,91.5153,3000.0
2013-01-11 15:20:00,146.52,146.61,146.51,146.54,5500.0,91.4903,91.5465,91.4841,91.5028,5500.0
2013-01-11 15:25:00,146.56,146.59,146.47,146.48,5100.0,91.5153,91.5341,91.4591,91.4654,5100.0
2013-01-11 15:30:00,146.52,146.52,146.4,146.43,4700.0,91.4903,91.4903,91.4154,91.4342,4700.0
2013-01-11 15:35:00,146.42,146.42,146.31,146.31,2700.0,91.4279,91.4279,91.3592,91.3592,2700.0
2013-01-11 15:40:00,146.3,146.56,146.26,146.56,7400.0,91.353,91.5153,91.328,91.5153,7400.0
2013-01-11 15:45:00,146.6,146.9,146.58,146.86,20100.0,91.5403,91.7276,91.5278,91.7027,20100.0
2013-01-11 15:50:00,146.85,147.0,146.83,146.97,19600.0,91.6964,91.7901,91.6839,91.7713,19600.0
2013-01-11 15:55:00,146.97,147.06,146.95,147.04,51800.0,91.7713,91.8275,91.7589,91.815,51800.0
2013-01-14 09:30:00,147.06,147.47,146.82,146.82,5900.0,91.8275,92.0836,91.6777,91.6777,5900.0
2013-01-14 09:35:00,146.95,147.03,146.58,146.81,6000.0,91.7589,91.8088,91.5278,91.6714,6000.0
2013-01-14 09:40:00,146.56,146.81,146.44,146.64,3700.0,91.5153,91.6714,91.4404,91.5653,3700.0
2013-01-14 09:45:00,146.44,146.49,146.37,146.46,9600.0,91.4404,91.4716,91.3967,91.4529,9600.0
2013-01-14 09:50:00,146.47,146.58,146.39,146.4,6300.0,91.4591,91.5278,91.4092,91.4154,6300.0
2013-01-14 09:55:00,146.28,146.41,146.06,146.12,4900.0,91.3405,91.4217,91.2031,91.2406,4900.0
2013-01-14 10:00:00,146.16,146.38,146.16,146.31,4700.0,91.2656,91.4029,91.2656,91.3592,4700.0
2013-01-14 10:05:00,146.31,146.42,146.3,146.3,2500.0,91.3592,91.4279,91.353,91.353,2500.0
2013-01-14 10:10:00,146.31,146.36,146.23,146.33,5800.0,91.3592,91.3904,91.3093,91.3717,5800.0
2013-01-14 10:15:00,146.36,146.42,146.3,146.3,6100.0,91.3904,91.4279,91.353,91.353,6100.0
2013-01-14 10:20:00,146.27,146.39,146.26,146.27,5200.0,91.3342,91.4092,91.328,91.3342,5200.0
2013-01-14 10:25:00,146.27,146.41,146.27,146.39,900.0,91.3342,91.4217,91.3342,91.4092,900.0
2013-01-14 10:30:00,146.39,146.56,146.39,146.42,3100.0,91.4092,91.5153,91.4092,91.4279,3100.0
2013-01-14 10:35:00,146.46,146.47,146.39,146.46,4400.0,91.4529,91.4591,91.4092,91.4529,4400.0
2013-01-14 10:40:00,146.46,146.54,146.34,146.41,13200.0,91.4529,91.5028,91.378,91.4217,13200.0
2013-01-14 10:45:00,146.41,146.45,146.39,146.4,1300.0,91.4217,91.4466,91.4092,91.4154,1300.0
2013-01-14 10:50:00,146.52,146.52,146.38,146.39,22400.0,91.4903,91.4903,91.4029,91.4092,22400.0
2013-01-14 10:55:00,146.4,146.41,146.33,146.4,4100.0,91.4154,91.4217,91.3717,91.4154,4100.0
2013-01-14 11:00:00,146.4,146.42,146.33,146.39,1500.0,91.4154,91.4279,91.3717,91.4092,1500.0
2013-01-14 11:05:00,146.33,146.46,146.33,146.41,6400.0,91.3717,91.4529,91.3717,91.4217,6400.0
2013-01-14 11:10:00,146.35,146.41,146.33,146.4,2100.0,91.3842,91.4217,91.3717,91.4154,2100.0
2013-01-14 11:15:00,146.42,146.42,146.32,146.4,3100.0,91.4279,91.4279,91.3655,91.4154,3100.0
2013-01-14 11:20:00,146.4,146.41,146.32,146.4,800.0,91.4154,91.4217,91.3655,91.4154,800.0
2013-01-14 11:25:00,146.41,146.42,146.39,146.39,700.0,91.4217,91.4279,91.4092,91.4092,700.0
2013-01-14 11:30:00,146.4,146.42,146.38,146.42,1400.0,91.4154,91.4279,91.4029,91.4279,1400.0
2013-01-14 11:35:00,146.4,146.43,146.38,146.43,14700.0,91.4154,91.4342,91.4029,91.4342,14700.0
2013-01-14 11:40:00,146.4,146.45,146.38,146.39,32000.0,91.4154,91.4466,91.4029,91.4092,32000.0
2013-01-14 11:45:00,146.41,146.44,146.39,146.39,2500.0,91.4217,91.4404,91.4092,91.4092,2500.0
2013-01-14 11:50:00,146.39,146.41,146.33,146.35,3800.0,91.4092,91.4217,91.3717,91.3842,3800.0
2013-01-14 11:55:00,146.35,146.39,146.28,146.3,8200.0,91.3842,91.4092,91.3405,91.353,8200.0
2013-01-14 12:00:00,146.28,146.31,146.22,146.31,4000.0,91.3405,91.3592,91.303,91.3592,4000.0
2013-01-14 12:05:00,146.26,146.33,146.24,146.3,3100.0,91.328,91.3717,91.3155,91.353,3100.0
2013-01-14 12:10:00,146.3,146.31,146.25,146.3,2800.0,91.353,91.3592,91.3218,91.353,2800.0
2013-01-14 12:15:00,146.27,146.34,146.23,146.23,4400.0,91.3342,91.378,91.3093,91.3093,4400.0
2013-01-14 12:20:00,146.27,146.31,146.11,146.31,5400.0,91.3342,91.3592,91.2343,91.3592,5400.0
2013-01-14 12:25:00,146.25,146.27,146.22,146.22,3000.0,91.3218,91.3342,91.303,91.303,3000.0
2013-01-14 12:30:00,146.23,146.25,146.2,146.2,2200.0,91.3093,91.3218,91.2905,91.2905,2200.0
2013-01-14 12:35:00,146.19,146.24,146.14,146.24,3900.0,91.2843,91.3155,91.2531,91.3155,3900.0
2013-01-14 12:40:00,146.22,146.27,146.21,146.24,4600.0,91.303,91.3342,91.2968,91.3155,4600.0
2013-01-14 12:45:00,146.25,146.26,146.2,146.23,25300.0,91.3218,91.328,91.2905,91.3093,25300.0
2013-01-14 12:50:00,146.19,146.25,146.19,146.2,5700.0,91.2843,91.3218,91.2843,91.2905,5700.0
2013-01-14 12:55:00,146.25,146.26,146.21,146.25,3700.0,91.3218,91.328,91.2968,91.3218,3700.0
2013-01-14 13:00:00,146.24,146.29,146.23,146.25,5400.0,91.3155,91.3467,91.3093,91.3218,5400.0
2013-01-14 13:05:00,146.23,146.27,146.12,146.16,7300.0,91.3093,91.3342,91.2406,91.2656,7300.0
2013-01-14 13:10:00,146.15,146.2,146.05,146.15,4200.0,91.2593,91.2905,91.1969,91.2593,4200.0
2013-01-14 13:15:00,146.14,146.18,146.09,146.15,3200.0,91.2531,91.278,91.2218,91.2593,3200.0
2013-01-14 13:20:00,146.11,146.21,146.11,146.21,9800.0,91.2343,91.2968,91.2343,91.2968,9800.0
2013-01-14 13:25:00,146.2,146.28,146.14,146.18,22300.0,91.2905,91.3405,91.2531,91.278,22300.0
2013-01-14 13:30:00,146.21,146.25,146.15,146.19,5800.0,91.2968,91.3218,91.2593,91.2843,5800.0
2013-01-14 13:35:00,146.16,146.24,146.12,146.12,3900.0,91.2656,91.3155,91.2406,91.2406,3900.0
2013-01-14 13:40:00,146.13,146.23,146.11,146.13,3700.0,91.2468,91.3093,91.2343,91.2468,3700.0
2013-01-14 13:45:00,146.15,146.18,146.11,146.15,29700.0,91.2593,91.278,91.2343,91.2593,29700.0
2013-01-14 13:50:00,146.17,146.2,146.16,146.16,900.0,91.2718,91.2905,91.2656,91.2656,900.0
2013-01-14 13:55:00,146.15,146.19,146.1,146.14,3200.0,91.2593,91.2843,91.2281,91.2531,3200.0
2013-01-14 14:00:00,146.14,146.15,146.1,146.14,2300.0,91.2531,91.2593,91.2281,91.2531,2300.0
2013-01-14 14:05:00,146.15,146.17,146.12,146.15,5500.0,91.2593,91.2718,91.2406,91.2593,5500.0
2013-01-14 14:10:00,146.14,146.21,146.09,146.13,3800.0,91.2531,91.2968,91.2218,91.2468,3800.0
2013-01-14 14:15:00,146.09,146.19,146.09,146.14,7300.0,91.2218,91.2843,91.2218,91.2531,7300.0
2013-01-14 14:20:00,146.18,146.19,146.13,146.15,4900.0,91.278,91.2843,91.2468,91.2593,4900.0
2013-01-14 14:25:00,146.15,146.18,146.12,146.13,3800.0,91.2593,91.278,91.2406,91.2468,3800.0
2013-01-14 14:30:00,146.15,146.2,146.11,146.16,8100.0,91.2593,91.2905,91.2343,91.2656,8100.0
2013-01-14 14:35:00,146.19,146.19,146.14,146.15,8100.0,91.2843,91.2843,91.2531,91.2593,8100.0
2013-01-14 14:40:00,146.15,146.19,146.15,146.15,2900.0,91.2593,91.2843,91.2593,91.2593,2900.0
2013-01-14 14:45:00,146.15,146.2,146.15,146.15,4600.0,91.2593,91.2905,91.2593,91.2593,4600.0
2013-01-14 14:50:00,146.15,146.22,146.14,146.14,6000.0,91.2593,91.303,91.2531,91.2531,6000.0
2013-01-14 14:55:00,146.14,146.22,146.14,146.22,7000.0,91.2531,91.303,91.2531,91.303,7000.0
2013-01-14 15:00:00,146.22,146.23,146.17,146.21,10300.0,91.303,91.3093,91.2718,91.2968,10300.0
2013-01-14 15:05:00,146.21,146.24,146.17,146.21,11400.0,91.2968,91.3155,91.2718,91.2968,11400.0
2013-01-14 15:10:00,146.19,146.24,146.19,146.2,5100.0,91.2843,91.3155,91.2843,91.2905,5100.0
2013-01-14 15:15:00,146.2,146.24,146.2,146.21,9100.0,91.2905,91.3155,91.2905,91.2968,9100.0
2013-01-14 15:20:00,146.23,146.23,146.19,146.19,10500.0,91.3093,91.3093,91.2843,91.2843,10500.0
2013-01-14 15:25:00,146.2,146.25,146.19,146.24,13200.0,91.2905,91.3218,91.2843,91.3155,13200.0
2013-01-14 15:30:00,146.24,146.31,146.2,146.2,8700.0,91.3155,91.3592,91.2905,91.2905,8700.0
2013-01-14 15:35:00,146.2,146.23,146.17,146.21,15000.0,91.2905,91.3093,91.2718,91.2968,15000.0
2013-01-14 15:40:00,146.21,146.24,146.18,146.21,28200.0,91.2968,91.3155,91.278,91.2968,28200.0
2013-01-14 15:45:00,146.2,146.23,146.19,146.2,19600.0,91.2905,91.3093,91.2843,91.2905,19600.0
2013-01-14 15:50:00,146.19,146.23,146.18,146.2,37600.0,91.2843,91.3093,91.278,91.2905,37600.0
2013-01-14 15:55:00,146.2,146.41,146.19,146.35,78100.0,91.2905,91.4217,91.2843,91.3842,78100.0
2013-01-15 09:30:00,146.7,146.7,145.79,146.0,9200.0,91.6027,91.6027,91.0345,91.1657,9200.0
2013-01-15 09:35:00,146.13,146.13,145.92,146.0,1500.0,91.2468,91.2468,91.1157,91.1657,1500.0
2013-01-15 09:40:00,146.0,146.08,145.92,146.08,5100.0,91.1657,91.2156,91.1157,91.2156,5100.0
2013-01-15 09:45:00,146.06,146.32,145.96,146.28,3300.0,91.2031,91.3655,91.1407,91.3405,3300.0
2013-01-15 09:50:00,146.45,146.45,146.11,146.18,2700.0,91.4466,91.4466,91.2343,91.278,2700.0
2013-01-15 09:55:00,146.26,146.5,146.24,146.3,1900.0,91.328,91.4779,91.3155,91.353,1900.0
2013-01-15 10:00:00,146.17,146.5,146.17,146.39,2600.0,91.2718,91.4779,91.2718,91.4092,2600.0
2013-01-15 10:05:00,146.35,146.35,146.24,146.25,7300.0,91.3842,91.3842,91.3155,91.3218,7300.0
2013-01-15 10:10:00,146.27,146.46,146.25,146.3,18300.0,91.3342,91.4529,91.3218,91.353,18300.0
2013-01-15 10:15:00,146.33,146.38,146.23,146.31,12300.0,91.3717,91.4029,91.3093,91.3592,12300.0
2013-01-15 10:20:00,146.36,146.42,146.27,146.34,4900.0,91.3904,91.4279,91.3342,91.378,4900.0
2013-01-15 10:25:00,146.26,146.32,146.22,146.28,4700.0,91.328,91.3655,91.303,91.3405,4700.0
2013-01-15 10:30:00,146.25,146.32,146.2,146.32,8600.0,91.3218,91.3655,91.2905,91.3655,8600.0
2013-01-15 10:35:00,146.36,146.4,146.23,146.34,4200.0,91.3904,91.4154,91.3093,91.378,4200.0
2013-01-15 10:40:00,146.32,146.32,146.25,146.31,1100.0,91.3655,91.3655,91.3218,91.3592,1100.0
2013-01-15 10:45:00,146.3,146.4,146.28,146.4,9000.0,91.353,91.4154,91.3405,91.4154,9000.0
2013-01-15 10:50:00,146.4,146.66,146.4,146.55,3900.0,91.4154,91.5778,91.4154,91.5091,3900.0
2013-01-15 10:55:00,146.57,146.69,146.46,146.69,6000.0,91.5216,91.5965,91.4529,91.5965,6000.0
2013-01-15 11:00:00,146.65,146.69,146.54,146.65,4300.0,91.5715,91.5965,91.5028,91.5715,4300.0
2013-01-15 11:05:00,146.6,146.73,146.48,146.72,8900.0,91.5403,91.6215,91.4654,91.6152,8900.0
2013-01-15 11:10:00,146.77,146.98,146.72,146.83,12800.0,91.6465,91.7776,91.6152,91.6839,12800.0
2013-01-15 11:15:00,146.8,146.96,146.8,146.86,2100.0,91.6652,91.7651,91.6652,91.7027,2100.0
2013-01-15 11:20:00,146.85,146.95,146.74,146.95,4800.0,91.6964,91.7589,91.6277,91.7589,4800.0
2013-01-15 11:25:00,146.95,146.97,146.64,146.64,5400.0,91.7589,91.7713,91.5653,91.5653,5400.0
2013-01-15 11:30:00,146.7,146.7,146.57,146.57,4100.0,91.6027,91.6027,91.5216,91.5216,4100.0
2013-01-15 11:35:00,146.69,146.7,146.56,146.62,4500.0,91.5965,91.6027,91.5153,91.5528,4500.0
2013-01-15 11:40:00,146.63,146.63,146.53,146.58,2100.0,91.559,91.559,91.4966,91.5278,2100.0
2013-01-15 11:45:00,146.59,146.62,146.55,146.62,1700.0,91.5341,91.5528,91.5091,91.5528,1700.0
2013-01-15 11:50:00,146.58,146.6,146.57,146.6,500.0,91.5278,91.5403,91.5216,91.5403,500.0
2013-01-15 11:55:00,146.55,146.63,146.55,146.62,1300.0,91.5091,91.559,91.5091,91.5528,1300.0
2013-01-15 12:00:00,146.6,146.6,146.56,146.6,1800.0,91.5403,91.5403,91.5153,91.5403,1800.0
2013-01-15 12:05:00,146.6,146.62,146.56,146.62,800.0,91.5403,91.5528,91.5153,91.5528,800.0
2013-01-15 12:10:00,146.62,146.68,146.62,146.68,1700.0,91.5528,91.5903,91.5528,91.5903,1700.0
2013-01-15 12:15:00,146.69,146.84,146.69,146.73,4100.0,91.5965,91.6902,91.5965,91.6215,4100.0
2013-01-15 12:20:00,146.72,146.8,146.71,146.74,1600.0,91.6152,91.6652,91.609,91.6277,1600.0
2013-01-15 12:25:00,146.72,146.75,146.68,146.69,10000.0,91.6152,91.634,91.5903,91.5965,10000.0
2013-01-15 12:30:00,146.69,146.7,146.6,146.69,3600.0,91.5965,91.6027,91.5403,91.5965,3600.0
2013-01-15 12:35:00,146.71,146.71,146.67,146.67,700.0,91.609,91.609,91.584,91.584,700.0
2013-01-15 12:40:00,146.67,146.68,146.62,146.67,1500.0,91.584,91.5903,91.5528,91.584,1500.0
2013-01-15 12:45:00,146.63,146.8,146.6,146.8,5600.0,91.559,91.6652,91.5403,91.6652,5600.0
2013-01-15 12:50:00,146.8,146.86,146.79,146.86,600.0,91.6652,91.7027,91.6589,91.7027,600.0
2013-01-15 12:55:00,146.85,146.85,146.74,146.74,900.0,91.6964,91.6964,91.6277,91.6277,900.0
2013-01-15 13:00:00,146.79,146.79,146.73,146.73,1600.0,91.6589,91.6589,91.6215,91.6215,1600.0
2013-01-15 13:05:00,146.77,146.77,146.73,146.75,900.0,91.6465,91.6465,91.6215,91.634,900.0
2013-01-15 13:10:00,146.71,146.82,146.71,146.82,2500.0,91.609,91.6777,91.609,91.6777,2500.0
2013-01-15 13:15:00,146.76,146.86,146.75,146.86,1500.0,91.6402,91.7027,91.634,91.7027,1500.0
2013-01-15 13:20:00,146.84,146.94,146.81,146.94,4400.0,91.6902,91.7526,91.6714,91.7526,4400.0
2013-01-15 13:25:00,146.94,146.99,146.84,146.95,5000.0,91.7526,91.7838,91.6902,91.7589,5000.0
2013-01-15 13:30:00,146.95,146.97,146.85,146.97,6200.0,91.7589,91.7713,91.6964,91.7713,6200.0
2013-01-15 13:35:00,146.97,146.99,146.94,146.97,4200.0,91.7713,91.7838,91.7526,91.7713,4200.0
2013-01-15 13:40:00,146.99,146.99,146.9,146.99,5300.0,91.7838,91.7838,91.7276,91.7838,5300.0
2013-01-15 13:45:00,147.0,147.0,146.94,146.99,3900.0,91.7901,91.7901,91.7526,91.7838,3900.0
2013-01-15 13:50:00,147.01,147.03,146.91,146.91,1700.0,91.7963,91.8088,91.7339,91.7339,1700.0
2013-01-15 13:55:00,146.98,147.01,146.91,146.92,3800.0,91.7776,91.7963,91.7339,91.7401,3800.0
2013-01-15 14:00:00,146.95,147.02,146.91,146.91,4100.0,91.7589,91.8026,91.7339,91.7339,4100.0
2013-01-15 14:05:00,146.91,147.01,146.91,147.0,9100.0,91.7339,91.7963,91.7339,91.7901,9100.0
2013-01-15 14:10:00,147.01,147.04,146.97,147.0,3000.0,91.7963,91.815,91.7713,91.7901,3000.0
2013-01-15 14:15:00,146.97,147.0,146.91,146.91,1000.0,91.7713,91.7901,91.7339,91.7339,1000.0
2013-01-15 14:20:00,146.89,146.97,146.87,146.93,4600.0,91.7214,91.7713,91.7089,91.7464,4600.0
2013-01-15 14:25:00,146.93,146.97,146.84,146.9,4900.0,91.7464,91.7713,91.6902,91.7276,4900.0
2013-01-15 14:30:00,146.88,146.91,146.86,146.88,2500.0,91.7151,91.7339,91.7027,91.7151,2500.0
2013-01-15 14:35:00,146.87,146.9,146.81,146.9,1900.0,91.7089,91.7276,91.6714,91.7276,1900.0
2013-01-15 14:40:00,146.89,146.92,146.82,146.83,2500.0,91.7214,91.7401,91.6777,91.6839,2500.0
2013-01-15 14:45:00,146.88,146.99,146.88,146.97,3000.0,91.7151,91.7838,91.7151,91.7713,3000.0
2013-01-15 14:50:00,147.0,147.01,146.95,146.95,400.0,91.7901,91.7963,91.7589,91.7589,400.0
2013-01-15 14:55:00,146.94,147.02,146.94,147.0,4700.0,91.7526,91.8026,91.7526,91.7901,4700.0
2013-01-15 15:00:00,147.12,147.28,147.12,147.23,5300.0,91.865,91.9649,91.865,91.9337,5300.0
2013-01-15 15:05:00,147.24,147.26,147.16,147.25,2800.0,91.9399,91.9524,91.89,91.9462,2800.0
2013-01-15 15:10:00,147.24,147.28,147.21,147.26,3600.0,91.9399,91.9649,91.9212,91.9524,3600.0
2013-01-15 15:15:00,147.27,147.29,147.2,147.28,6500.0,91.9587,91.9712,91.915,91.9649,6500.0
2013-01-15 15:20:00,147.27,147.31,147.22,147.28,5300.0,91.9587,91.9836,91.9274,91.9649,5300.0
2013-01-15 15:25:00,147.32,147.32,147.26,147.26,7900.0,91.9899,91.9899,91.9524,91.9524,7900.0
2013-01-15 15:30:00,147.28,147.33,147.28,147.33,5700.0,91.9649,91.9961,91.9649,91.9961,5700.0
2013-01-15 15:35:00,147.34,147.42,147.31,147.39,8500.0,92.0024,92.0523,91.9836,92.0336,8500.0
2013-01-15 15:40:00,147.39,147.43,147.31,147.37,11000.0,92.0336,92.0586,91.9836,92.0211,11000.0
2013-01-15 15:45:00,147.36,147.49,147.36,147.47,15000.0,92.0149,92.096,92.0149,92.0836,15000.0
2013-01-15 15:50:00,147.43,147.44,147.3,147.37,15700.0,92.0586,92.0648,91.9774,92.0211,15700.0
2013-01-15 15:55:00,147.38,147.87,147.38,147.66,104000.0,92.0274,92.3333,92.0274,92.2022,104000.0
2013-01-16 09:30:00,147.23,147.59,147.2,147.2,3900.0,91.9337,92.1585,91.915,91.915,3900.0
2013-01-16 09:35:00,147.21,147.28,146.68,146.72,15900.0,91.9212,91.9649,91.5903,91.6152,15900.0
2013-01-16 09:40:00,146.8,146.98,146.77,146.98,3600.0,91.6652,91.7776,91.6465,91.7776,3600.0
2013-01-16 09:45:00,146.98,147.16,146.88,147.16,8100.0,91.7776,91.89,91.7151,91.89,8100.0
2013-01-16 09:50:00,147.04,147.08,146.93,146.97,2900.0,91.815,91.84,91.7464,91.7713,2900.0
2013-01-16 09:55:00,147.12,147.32,147.06,147.32,4500.0,91.865,91.9899,91.8275,91.9899,4500.0
2013-01-16 10:00:00,147.46,147.65,147.26,147.57,14600.0,92.0773,92.1959,91.9524,92.146,14600.0
2013-01-16 10:05:00,147.57,147.66,147.41,147.49,7300.0,92.146,92.2022,92.0461,92.096,7300.0
2013-01-16 10:10:00,147.51,147.64,147.46,147.56,6000.0,92.1085,92.1897,92.0773,92.1397,6000.0
2013-01-16 10:15:00,147.55,147.65,147.45,147.45,7000.0,92.1335,92.1959,92.0711,92.0711,7000.0
2013-01-16 10:20:00,147.44,147.63,147.37,147.6,7500.0,92.0648,92.1835,92.0211,92.1647,7500.0
2013-01-16 10:25:00,147.56,147.81,147.5,147.71,5700.0,92.1397,92.2959,92.1023,92.2334,5700.0
2013-01-16 10:30:00,147.74,147.82,147.63,147.63,5200.0,92.2521,92.3021,92.1835,92.1835,5200.0
2013-01-16 10:35:00,147.63,147.7,147.44,147.68,9300.0,92.1835,92.2272,92.0648,92.2147,9300.0
2013-01-16 10:40:00,147.68,147.73,147.55,147.7,7700.0,92.2147,92.2459,92.1335,92.2272,7700.0
2013-01-16 10:45:00,147.72,147.75,147.68,147.74,3300.0,92.2397,92.2584,92.2147,92.2521,3300.0
2013-01-16 10:50:00,147.74,147.92,147.69,147.88,6100.0,92.2521,92.3645,92.2209,92.3396,6100.0
2013-01-16 10:55:00,147.87,147.9,147.73,147.9,8700.0,92.3333,92.3521,92.2459,92.3521,8700.0
2013-01-16 11:00:00,147.91,147.95,147.8,147.8,4400.0,92.3583,92.3833,92.2896,92.2896,4400.0
2013-01-16 11:05:00,147.74,147.89,147.72,147.89,3500.0,92.2521,92.3458,92.2397,92.3458,3500.0
2013-01-16 11:10:00,147.84,147.88,147.76,147.81,7400.0,92.3146,92.3396,92.2646,92.2959,7400.0
2013-01-16 11:15:00,147.82,147.88,147.76,147.83,5400.0,92.3021,92.3396,92.2646,92.3083,5400.0
2013-01-16 11:20:00,147.82,147.9,147.78,147.85,6700.0,92.3021,92.3521,92.2771,92.3208,6700.0
2013-01-16 11:25:00,147.82,147.89,147.8,147.85,12100.0,92.3021,92.3458,92.2896,92.3208,12100.0
2013-01-16 11:30:00,147.81,147.97,147.77,147.97,2900.0,92.2959,92.3958,92.2709,92.3958,2900.0
2013-01-16 11:35:00,147.93,147.98,147.92,147.98,5800.0,92.3708,92.402,92.3645,92.402,5800.0
2013-01-16 11:40:00,147.9,147.99,147.9,147.93,800.0,92.3521,92.4083,92.3521,92.3708,800.0
2013-01-16 11:45:00,147.99,148.01,147.91,147.94,4500.0,92.4083,92.4207,92.3583,92.377,4500.0
2013-01-16 11:50:00,147.97,148.01,147.9,147.95,5300.0,92.3958,92.4207,92.3521,92.3833,5300.0
2013-01-16 11:55:00,147.99,147.99,147.92,147.94,400.0,92.4083,92.4083,92.3645,92.377,400.0
2013-01-16 12:00:00,147.94,147.97,147.84,147.85,5900.0,92.377,92.3958,92.3146,92.3208,5900.0
2013-01-16 12:05:00,147.82,147.85,147.67,147.67,9200.0,92.3021,92.3208,92.2084,92.2084,9200.0
2013-01-16 12:10:00,147.67,147.72,147.64,147.72,4000.0,92.2084,92.2397,92.1897,92.2397,4000.0
2013-01-16 12:15:00,147.66,147.69,147.47,147.49,6800.0,92.2022,92.2209,92.0836,92.096,6800.0
2013-01-16 12:20:00,147.43,147.43,147.35,147.37,2200.0,92.0586,92.0586,92.0086,92.0211,2200.0
2013-01-16 12:25:00,147.4,147.53,147.38,147.5,9900.0,92.0398,92.121,92.0274,92.1023,9900.0
2013-01-16 12:30:00,147.5,147.81,147.5,147.81,7800.0,92.1023,92.2959,92.1023,92.2959,7800.0
2013-01-16 12:35:00,147.84,147.85,147.72,147.84,5800.0,92.3146,92.3208,92.2397,92.3146,5800.0
2013-01-16 12:40:00,147.87,147.98,147.86,147.86,5100.0,92.3333,92.402,92.3271,92.3271,5100.0
2013-01-16 12:45:00,147.84,147.99,147.81,147.99,2600.0,92.3146,92.4083,92.2959,92.4083,2600.0
2013-01-16 12:50:00,147.98,148.01,147.93,147.98,5600.0,92.402,92.4207,92.3708,92.402,5600.0
2013-01-16 12:55:00,148.0,148.01,147.95,148.0,1700.0,92.4145,92.4207,92.3833,92.4145,1700.0
2013-01-16 13:00:00,147.97,148.01,147.95,148.0,4000.0,92.3958,92.4207,92.3833,92.4145,4000.0
2013-01-16 13:05:00,148.0,148.09,147.97,148.02,7000.0,92.4145,92.4707,92.3958,92.427,7000.0
2013-01-16 13:10:00,148.04,148.04,147.96,147.99,800.0,92.4395,92.4395,92.3895,92.4083,800.0
2013-01-16 13:15:00,148.0,148.08,147.94,148.0,8900.0,92.4145,92.4644,92.377,92.4145,8900.0
2013-01-16 13:20:00,147.99,148.05,147.97,148.03,1400.0,92.4083,92.4457,92.3958,92.4332,1400.0
2013-01-16 13:25:00,148.0,148.0,147.95,148.0,2000.0,92.4145,92.4145,92.3833,92.4145,2000.0
2013-01-16 13:30:00,147.94,148.01,147.93,147.95,1700.0,92.377,92.4207,92.3708,92.3833,1700.0
2013-01-16 13:35:00,147.96,148.01,147.95,147.99,3000.0,92.3895,92.4207,92.3833,92.4083,3000.0
2013-01-16 13:40:00,147.98,148.0,147.9,147.93,3400.0,92.402,92.4145,92.3521,92.3708,3400.0
2013-01-16 13:45:00,147.94,148.0,147.91,147.91,5600.0,92.377,92.4145,92.3583,92.3583,5600.0
2013-01-16 13:50:00,147.95,147.98,147.89,147.95,5000.0,92.3833,92.402,92.3458,92.3833,5000.0
2013-01-16 13:55:00,147.91,148.03,147.91,148.0,4200.0,92.3583,92.4332,92.3583,92.4145,4200.0
2013-01-16 14:00:00,147.99,148.01,147.95,147.97,4400.0,92.4083,92.4207,92.3833,92.3958,4400.0
2013-01-16 14:05:00,147.97,148.0,147.95,147.97,4600.0,92.3958,92.4145,92.3833,92.3958,4600.0
2013-01-16 14:10:00,147.99,147.99,147.91,147.97,4700.0,92.4083,92.4083,92.3583,92.3958,4700.0
2013-01-16 14:15:00,147.97,148.03,147.94,148.03,3500.0,92.3958,92.4332,92.377,92.4332,3500.0
2013-01-16 14:20:00,148.0,148.05,147.97,147.97,4000.0,92.4145,92.4457,92.3958,92.3958,4000.0
2013-01-16 14:25:00,148.02,148.04,147.97,147.99,3700.0,92.427,92.4395,92.3958,92.4083,3700.0
2013-01-16 14:30:00,148.01,148.04,147.98,148.0,4100.0,92.4207,92.4395,92.402,92.4145,4100.0
2013-01-16 14:35:00,147.98,148.02,147.97,148.0,4700.0,92.402,92.427,92.3958,92.4145,4700.0
2013-01-16 14:40:00,147.97,148.0,147.93,147.99,4300.0,92.3958,92.4145,92.3708,92.4083,4300.0
2013-01-16 14:45:00,148.0,148.02,147.99,147.99,1300.0,92.4145,92.427,92.4083,92.4083,1300.0
2013-01-16 14:50:00,147.98,148.02,147.95,148.01,28600.0,92.402,92.427,92.3833,92.4207,28600.0
2013-01-16 14:55:00,148.02,148.04,148.0,148.02,2100.0,92.427,92.4395,92.4145,92.427,2100.0
2013-01-16 15:00:00,148.0,148.02,147.89,148.0,7900.0,92.4145,92.427,92.3458,92.4145,7900.0
2013-01-16 15:05:00,148.02,148.02,147.93,147.98,5300.0,92.427,92.427,92.3708,92.402,5300.0
2013-01-16 15:10:00,147.98,148.01,147.94,147.97,5200.0,92.402,92.4207,92.377,92.3958,5200.0
2013-01-16 15:15:00,147.99,148.03,147.97,148.02,4500.0,92.4083,92.4332,92.3958,92.427,4500.0
2013-01-16 15:20:00,148.03,148.08,148.02,148.07,5200.0,92.4332,92.4644,92.427,92.4582,5200.0
2013-01-16 15:25:00,148.08,148.09,147.99,148.01,6500.0,92.4644,92.4707,92.4083,92.4207,6500.0
2013-01-16 15:30:00,148.01,148.1,147.99,148.04,9900.0,92.4207,92.4769,92.4083,92.4395,9900.0
2013-01-16 15:35:00,148.05,148.06,147.98,147.98,10800.0,92.4457,92.452,92.402,92.402,10800.0
2013-01-16 15:40:00,147.97,147.98,147.82,147.84,10900.0,92.3958,92.402,92.3021,92.3146,10900.0
2013-01-16 15:45:00,147.82,147.87,147.71,147.75,14700.0,92.3021,92.3333,92.2334,92.2584,14700.0
2013-01-16 15:50:00,147.77,147.98,147.67,147.91,27400.0,92.2709,92.402,92.2084,92.3583,27400.0
2013-01-16 15:55:00,147.89,148.09,147.89,147.95,38600.0,92.3458,92.4707,92.3458,92.3833,38600.0
2013-01-17 09:30:00,148.42,148.42,148.0,148.37,8100.0,92.6768,92.6768,92.4145,92.6455,8100.0
2013-01-17 09:35:00,148.3,148.3,148.06,148.16,3000.0,92.6018,92.6018,92.452,92.5144,3000.0
2013-01-17 09:40:00,148.0,148.15,147.78,148.15,4800.0,92.4145,92.5082,92.2771,92.5082,4800.0
2013-01-17 09:45:00,148.07,148.1,147.84,148.01,4700.0,92.4582,92.4769,92.3146,92.4207,4700.0
2013-01-17 09:50:00,148.01,148.27,148.01,148.26,5900.0,92.4207,92.5831,92.4207,92.5768,5900.0
2013-01-17 09:55:00,148.22,148.33,148.09,148.09,2300.0,92.5519,92.6206,92.4707,92.4707,2300.0
2013-01-17 10:00:00,147.89,148.37,147.84,148.22,6700.0,92.3458,92.6455,92.3146,92.5519,6700.0
2013-01-17 10:05:00,148.23,148.31,148.17,148.29,3300.0,92.5581,92.6081,92.5206,92.5956,3300.0
2013-01-17 10:10:00,148.25,148.36,148.25,148.27,2700.0,92.5706,92.6393,92.5706,92.5831,2700.0
2013-01-17 10:15:00,148.26,148.42,148.13,148.34,3600.0,92.5768,92.6768,92.4957,92.6268,3600.0
2013-01-17 10:20:00,148.35,148.43,148.27,148.42,9500.0,92.633,92.683,92.5831,92.6768,9500.0
2013-01-17 10:25:00,148.38,148.51,148.25,148.26,9700.0,92.6518,92.733,92.5706,92.5768,9700.0
2013-01-17 10:30:00,148.26,148.27,148.16,148.16,1500.0,92.5768,92.5831,92.5144,92.5144,1500.0
2013-01-17 10:35:00,148.22,148.22,148.05,148.11,3400.0,92.5519,92.5519,92.4457,92.4832,3400.0
2013-01-17 10:40:00,148.08,148.37,148.05,148.28,4700.0,92.4644,92.6455,92.4457,92.5893,4700.0
2013-01-17 10:45:00,148.25,148.34,148.2,148.34,5600.0,92.5706,92.6268,92.5394,92.6268,5600.0
2013-01-17 10:50:00,148.45,148.45,148.21,148.35,4100.0,92.6955,92.6955,92.5456,92.633,4100.0
2013-01-17 10:55:00,148.37,148.37,148.16,148.2,1400.0,92.6455,92.6455,92.5144,92.5394,1400.0
2013-01-17 11:00:00,148.15,148.27,148.15,148.25,3100.0,92.5082,92.5831,92.5082,92.5706,3100.0
2013-01-17 11:05:00,148.28,148.32,148.21,148.21,2400.0,92.5893,92.6143,92.5456,92.5456,2400.0
2013-01-17 11:10:00,148.22,148.26,148.13,148.26,4700.0,92.5519,92.5768,92.4957,92.5768,4700.0
2013-01-17 11:15:00,148.29,148.29,148.24,148.24,600.0,92.5956,92.5956,92.5644,92.5644,600.0
2013-01-17 11:20:00,148.21,148.3,148.21,148.23,2400.0,92.5456,92.6018,92.5456,92.5581,2400.0
2013-01-17 11:25:00,148.2,148.27,148.17,148.27,3800.0,92.5394,92.5831,92.5206,92.5831,3800.0
2013-01-17 11:30:00,148.27,148.27,148.17,148.25,6100.0,92.5831,92.5831,92.5206,92.5706,6100.0
2013-01-17 11:35:00,148.25,148.34,148.17,148.22,7100.0,92.5706,92.6268,92.5206,92.5519,7100.0
2013-01-17 11:40:00,148.2,148.35,148.2,148.25,3900.0,92.5394,92.633,92.5394,92.5706,3900.0
2013-01-17 11:45:00,148.24,148.28,148.16,148.17,4100.0,92.5644,92.5893,92.5144,92.5206,4100.0
2013-01-17 11:50:00,148.18,148.27,148.12,148.27,7100.0,92.5269,92.5831,92.4894,92.5831,7100.0
2013-01-17 11:55:00,148.26,148.3,148.16,148.17,900.0,92.5768,92.6018,92.5144,92.5206,900.0
2013-01-17 12:00:00,148.13,148.23,148.13,148.22,3100.0,92.4957,92.5581,92.4957,92.5519,3100.0
2013-01-17 12:05:00,148.24,148.24,148.17,148.19,4800.0,92.5644,92.5644,92.5206,92.5331,4800.0
2013-01-17 12:10:00,148.16,148.19,148.11,148.13,4000.0,92.5144,92.5331,92.4832,92.4957,4000.0
2013-01-17 12:15:00,148.14,148.14,148.12,148.13,3700.0,92.5019,92.5019,92.4894,92.4957,3700.0
2013-01-17 12:20:00,148.15,148.21,148.12,148.21,5700.0,92.5082,92.5456,92.4894,92.5456,5700.0
2013-01-17 12:25:00,148.21,148.39,148.21,148.3,4900.0,92.5456,92.658,92.5456,92.6018,4900.0
2013-01-17 12:30:00,148.28,148.34,148.28,148.34,3900.0,92.5893,92.6268,92.5893,92.6268,3900.0
2013-01-17 12:35:00,148.36,148.4,148.32,148.35,3700.0,92.6393,92.6643,92.6143,92.633,3700.0
2013-01-17 12:40:00,148.33,148.34,148.27,148.34,2500.0,92.6206,92.6268,92.5831,92.6268,2500.0
2013-01-17 12:45:00,148.32,148.34,148.28,148.31,1400.0,92.6143,92.6268,92.5893,92.6081,1400.0
2013-01-17 12:50:00,148.27,148.34,148.27,148.34,5900.0,92.5831,92.6268,92.5831,92.6268,5900.0
2013-01-17 12:55:00,148.36,148.36,148.27,148.28,5600.0,92.6393,92.6393,92.5831,92.5893,5600.0
2013-01-17 13:00:00,148.3,148.31,148.15,148.18,7900.0,92.6018,92.6081,92.5082,92.5269,7900.0
2013-01-17 13:05:00,148.19,148.4,148.19,148.39,6700.0,92.5331,92.6643,92.5331,92.658,6700.0
2013-01-17 13:10:00,148.41,148.41,148.32,148.36,2200.0,92.6705,92.6705,92.6143,92.6393,2200.0
2013-01-17 13:15:00,148.3,148.36,148.16,148.19,7900.0,92.6018,92.6393,92.5144,92.5331,7900.0
2013-01-17 13:20:00,148.18,148.3,148.14,148.28,10900.0,92.5269,92.6018,92.5019,92.5893,10900.0
2013-01-17 13:25:00,148.3,148.3,148.2,148.3,4700.0,92.6018,92.6018,92.5394,92.6018,4700.0
2013-01-17 13:30:00,148.3,148.3,148.23,148.28,3600.0,92.6018,92.6018,92.5581,92.5893,3600.0
2013-01-17 13:35:00,148.27,148.29,148.22,148.29,7200.0,92.5831,92.5956,92.5519,92.5956,7200.0
2013-01-17 13:40:00,148.29,148.32,148.25,148.29,8000.0,92.5956,92.6143,92.5706,92.5956,8000.0
2013-01-17 13:45:00,148.31,148.34,148.27,148.27,3900.0,92.6081,92.6268,92.5831,92.5831,3900.0
2013-01-17 13:50:00,148.26,148.3,148.21,148.23,11500.0,92.5768,92.6018,92.5456,92.5581,11500.0
2013-01-17 13:55:00,148.27,148.4,148.27,148.38,2900.0,92.5831,92.6643,92.5831,92.6518,2900.0
2013-01-17 14:00:00,148.38,148.4,148.35,148.38,3200.0,92.6518,92.6643,92.633,92.6518,3200.0
2013-01-17 14:05:00,148.38,148.38,148.33,148.35,2800.0,92.6518,92.6518,92.6206,92.633,2800.0
2013-01-17 14:10:00,148.34,148.38,148.33,148.36,5000.0,92.6268,92.6518,92.6206,92.6393,5000.0
2013-01-17 14:15:00,148.37,148.42,148.37,148.41,700.0,92.6455,92.6768,92.6455,92.6705,700.0
2013-01-17 14:20:00,148.41,148.42,148.38,148.4,4400.0,92.6705,92.6768,92.6518,92.6643,4400.0
2013-01-17 14:25:00,148.4,148.4,148.21,148.21,3400.0,92.6643,92.6643,92.5456,92.5456,3400.0
2013-01-17 14:30:00,148.24,148.29,148.24,148.24,4300.0,92.5644,92.5956,92.5644,92.5644,4300.0
2013-01-17 14:35:00,148.24,148.24,148.17,148.21,6800.0,92.5644,92.5644,92.5206,92.5456,6800.0
2013-01-17 14:40:00,148.24,148.61,148.22,148.61,16000.0,92.5644,92.7954,92.5519,92.7954,16000.0
2013-01-17 14:45:00,148.59,148.72,148.58,148.72,13500.0,92.7829,92.8641,92.7767,92.8641,13500.0
2013-01-17 14:50:00,148.69,148.69,148.51,148.55,1500.0,92.8453,92.8453,92.733,92.7579,1500.0
2013-01-17 14:55:00,148.49,148.51,148.38,148.38,5500.0,92.7205,92.733,92.6518,92.6518,5500.0
2013-01-17 15:00:00,148.3,148.38,148.27,148.36,9800.0,92.6018,92.6518,92.5831,92.6393,9800.0
2013-01-17 15:05:00,148.35,148.36,148.28,148.29,3300.0,92.633,92.6393,92.5893,92.5956,3300.0
2013-01-17 15:10:00,148.3,148.31,148.22,148.24,5700.0,92.6018,92.6081,92.5519,92.5644,5700.0
2013-01-17 15:15:00,148.24,148.25,148.2,148.21,6400.0,92.5644,92.5706,92.5394,92.5456,6400.0
2013-01-17 15:20:00,148.22,148.26,148.2,148.23,15000.0,92.5519,92.5768,92.5394,92.5581,15000.0
2013-01-17 15:25:00,148.24,148.26,148.21,148.26,4800.0,92.5644,92.5768,92.5456,92.5768,4800.0
2013-01-17 15:30:00,148.26,148.32,148.22,148.32,10200.0,92.5768,92.6143,92.5519,92.6143,10200.0
2013-01-17 15:35:00,148.31,148.33,148.29,148.33,10400.0,92.6081,92.6206,92.5956,92.6206,10400.0
2013-01-17 15:40:00,148.32,148.32,148.19,148.21,12400.0,92.6143,92.6143,92.5331,92.5456,12400.0
2013-01-17 15:45:00,148.2,148.23,148.11,148.22,31700.0,92.5394,92.5581,92.4832,92.5519,31700.0
2013-01-17 15:50:00,148.2,148.22,148.07,148.15,32400.0,92.5394,92.5519,92.4582,92.5082,32400.0
2013-01-17 15:55:00,148.12,148.16,148.01,148.03,48700.0,92.4894,92.5144,92.4207,92.4332,48700.0
2013-01-18 09:30:00,149.09,149.37,148.92,149.18,139300.0,93.0951,93.27,92.989,93.1513,139300.0
2013-01-18 09:35:00,149.34,149.34,148.72,148.86,4600.0,93.2512,93.2512,92.8641,92.9515,4600.0
2013-01-18 09:40:00,148.86,148.86,148.4,148.47,4400.0,92.9515,92.9515,92.6643,92.708,4400.0
2013-01-18 09:45:00,148.48,148.61,148.39,148.61,2500.0,92.7142,92.7954,92.658,92.7954,2500.0
2013-01-18 09:50:00,148.6,148.76,148.51,148.59,6000.0,92.7891,92.8891,92.733,92.7829,6000.0
2013-01-18 09:55:00,148.6,149.09,148.54,148.91,7300.0,92.7891,93.0951,92.7517,92.9827,7300.0
2013-01-18 10:00:00,148.8,148.8,148.57,148.71,3600.0,92.914,92.914,92.7704,92.8578,3600.0
2013-01-18 10:05:00,148.75,148.84,148.67,148.74,2700.0,92.8828,92.939,92.8329,92.8766,2700.0
2013-01-18 10:10:00,148.65,148.96,148.64,148.9,5100.0,92.8204,93.0139,92.8141,92.9765,5100.0
2013-01-18 10:15:00,148.86,148.89,148.75,148.83,47700.0,92.9515,92.9702,92.8828,92.9328,47700.0
2013-01-18 10:20:00,148.83,148.93,148.73,148.93,4800.0,92.9328,92.9952,92.8703,92.9952,4800.0
2013-01-18 10:25:00,148.88,148.9,148.75,148.76,4100.0,92.964,92.9765,92.8828,92.8891,4100.0
2013-01-18 10:30:00,148.74,148.88,148.7,148.88,3000.0,92.8766,92.964,92.8516,92.964,3000.0
2013-01-18 10:35:00,148.87,148.91,148.78,148.82,3400.0,92.9577,92.9827,92.9015,92.9265,3400.0
2013-01-18 10:40:00,148.77,148.86,148.71,148.86,1500.0,92.8953,92.9515,92.8578,92.9515,1500.0
2013-01-18 10:45:00,148.86,148.89,148.82,148.88,1500.0,92.9515,92.9702,92.9265,92.964,1500.0
2013-01-18 10:50:00,148.88,148.89,148.81,148.81,1000.0,92.964,92.9702,92.9203,92.9203,1000.0
2013-01-18 10:55:00,148.78,148.87,148.77,148.87,1500.0,92.9015,92.9577,92.8953,92.9577,1500.0
2013-01-18 11:00:00,148.92,148.94,148.78,148.85,3100.0,92.989,93.0015,92.9015,92.9453,3100.0
2013-01-18 11:05:00,148.84,148.97,148.75,148.81,26100.0,92.939,93.0202,92.8828,92.9203,26100.0
2013-01-18 11:10:00,148.81,148.88,148.79,148.82,2700.0,92.9203,92.964,92.9078,92.9265,2700.0
2013-01-18 11:15:00,148.82,148.99,148.82,148.99,2400.0,92.9265,93.0327,92.9265,93.0327,2400.0
2013-01-18 11:20:00,149.0,149.09,148.98,149.04,4000.0,93.0389,93.0951,93.0264,93.0639,4000.0
2013-01-18 11:25:00,149.04,149.04,148.91,149.0,3000.0,93.0639,93.0639,92.9827,93.0389,3000.0
2013-01-18 11:30:00,148.99,149.06,148.95,149.05,6300.0,93.0327,93.0764,93.0077,93.0701,6300.0
2013-01-18 11:35:00,149.06,149.1,149.06,149.08,3500.0,93.0764,93.1014,93.0764,93.0889,3500.0
2013-01-18 11:40:00,149.07,149.07,149.0,149.02,4400.0,93.0826,93.0826,93.0389,93.0514,4400.0
2013-01-18 11:45:00,149.02,149.18,149.0,149.14,6900.0,93.0514,93.1513,93.0389,93.1263,6900.0
2013-01-18 11:50:00,149.15,149.29,149.13,149.2,17200.0,93.1326,93.22,93.1201,93.1638,17200.0
2013-01-18 11:55:00,149.2,149.22,149.12,149.16,6300.0,93.1638,93.1763,93.1138,93.1388,6300.0
2013-01-18 12:00:00,149.19,149.22,149.14,149.2,4200.0,93.1576,93.1763,93.1263,93.1638,4200.0
2013-01-18 12:05:00,149.19,149.25,149.14,149.21,3800.0,93.1576,93.195,93.1263,93.17,3800.0
2013-01-18 12:10:00,149.24,149.39,149.24,149.35,9900.0,93.1888,93.2824,93.1888,93.2575,9900.0
2013-01-18 12:15:00,149.31,149.34,149.26,149.28,1700.0,93.2325,93.2512,93.2013,93.2138,1700.0
2013-01-18 12:20:00,149.25,149.36,149.25,149.33,1800.0,93.195,93.2637,93.195,93.245,1800.0
2013-01-18 12:25:00,149.33,149.33,149.21,149.25,600.0,93.245,93.245,93.17,93.195,600.0
2013-01-18 12:30:00,149.21,149.24,149.17,149.19,1400.0,93.17,93.1888,93.1451,93.1576,1400.0
2013-01-18 12:35:00,149.19,149.2,149.06,149.09,3700.0,93.1576,93.1638,93.0764,93.0951,3700.0
2013-01-18 12:40:00,149.09,149.17,149.03,149.15,4300.0,93.0951,93.1451,93.0576,93.1326,4300.0
2013-01-18 12:45:00,149.15,149.2,149.11,149.14,1400.0,93.1326,93.1638,93.1076,93.1263,1400.0
2013-01-18 12:50:00,149.13,149.27,149.11,149.27,5700.0,93.1201,93.2075,93.1076,93.2075,5700.0
2013-01-18 12:55:00,149.2,149.27,149.18,149.2,3500.0,93.1638,93.2075,93.1513,93.1638,3500.0
2013-01-18 13:00:00,149.18,149.28,149.17,149.21,2200.0,93.1513,93.2138,93.1451,93.17,2200.0
2013-01-18 13:05:00,149.2,149.25,149.2,149.2,1400.0,93.1638,93.195,93.1638,93.1638,1400.0
2013-01-18 13:10:00,149.23,149.3,149.21,149.21,1100.0,93.1825,93.2262,93.17,93.17,1100.0
2013-01-18 13:15:00,149.24,149.3,149.21,149.28,2300.0,93.1888,93.2262,93.17,93.2138,2300.0
2013-01-18 13:20:00,149.26,149.31,149.21,149.26,7100.0,93.2013,93.2325,93.17,93.2013,7100.0
2013-01-18 13:25:00,149.26,149.26,149.23,149.25,2200.0,93.2013,93.2013,93.1825,93.195,2200.0
2013-01-18 13:30:00,149.25,149.25,149.21,149.23,3000.0,93.195,93.195,93.17,93.1825,3000.0
2013-01-18 13:35:00,149.22,149.24,149.21,149.22,3000.0,93.1763,93.1888,93.17,93.1763,3000.0
2013-01-18 13:40:00,149.22,149.25,149.2,149.24,1800.0,93.1763,93.195,93.1638,93.1888,1800.0
2013-01-18 13:45:00,149.23,149.33,149.23,149.29,3900.0,93.1825,93.245,93.1825,93.22,3900.0
2013-01-18 13:50:00,149.29,149.32,149.28,149.29,2700.0,93.22,93.2387,93.2138,93.22,2700.0
2013-01-18 13:55:00,149.32,149.35,149.27,149.32,3700.0,93.2387,93.2575,93.2075,93.2387,3700.0
2013-01-18 14:00:00,149.34,149.34,149.26,149.32,7200.0,93.2512,93.2512,93.2013,93.2387,7200.0
2013-01-18 14:05:00,149.29,149.35,149.24,149.33,4400.0,93.22,93.2575,93.1888,93.245,4400.0
2013-01-18 14:10:00,149.34,149.47,149.33,149.47,7500.0,93.2512,93.3324,93.245,93.3324,7500.0
2013-01-18 14:15:00,149.46,149.48,149.45,149.47,7500.0,93.3262,93.3386,93.3199,93.3324,7500.0
2013-01-18 14:20:00,149.46,149.53,149.44,149.52,6900.0,93.3262,93.3699,93.3137,93.3636,6900.0
2013-01-18 14:25:00,149.53,149.57,149.51,149.52,8000.0,93.3699,93.3948,93.3574,93.3636,8000.0
2013-01-18 14:30:00,149.51,149.52,149.48,149.5,11400.0,93.3574,93.3636,93.3386,93.3511,11400.0
2013-01-18 14:35:00,149.51,149.61,149.51,149.61,3200.0,93.3574,93.4198,93.3574,93.4198,3200.0
2013-01-18 14:40:00,149.59,149.76,149.58,149.76,16100.0,93.4073,93.5135,93.4011,93.5135,16100.0
2013-01-18 14:45:00,149.76,149.92,149.76,149.77,16700.0,93.5135,93.6134,93.5135,93.5197,16700.0
2013-01-18 14:50:00,149.76,149.76,149.7,149.76,3800.0,93.5135,93.5135,93.476,93.5135,3800.0
2013-01-18 14:55:00,149.73,149.76,149.54,149.54,8000.0,93.4947,93.5135,93.3761,93.3761,8000.0
2013-01-18 15:00:00,149.52,149.59,149.41,149.44,4900.0,93.3636,93.4073,93.2949,93.3137,4900.0
2013-01-18 15:05:00,149.42,149.54,149.38,149.51,10500.0,93.3012,93.3761,93.2762,93.3574,10500.0
2013-01-18 15:10:00,149.5,149.5,149.49,149.5,7800.0,93.3511,93.3511,93.3449,93.3511,7800.0
2013-01-18 15:15:00,149.5,149.54,149.49,149.52,9200.0,93.3511,93.3761,93.3449,93.3636,9200.0
2013-01-18 15:20:00,149.5,149.52,149.45,149.49,11200.0,93.3511,93.3636,93.3199,93.3449,11200.0
2013-01-18 15:25:00,149.49,149.52,149.49,149.51,5100.0,93.3449,93.3636,93.3449,93.3574,5100.0
2013-01-18 15:30:00,149.51,149.54,149.44,149.45,15000.0,93.3574,93.3761,93.3137,93.3199,15000.0
2013-01-18 15:35:00,149.48,149.63,149.43,149.59,12500.0,93.3386,93.4323,93.3074,93.4073,12500.0
2013-01-18 15:40:00,149.59,149.6,149.54,149.57,20200.0,93.4073,93.4136,93.3761,93.3948,20200.0
2013-01-18 15:45:00,149.58,149.83,149.58,149.8,18900.0,93.4011,93.5572,93.4011,93.5385,18900.0
2013-01-18 15:50:00,149.79,149.81,149.71,149.76,30500.0,93.5322,93.5447,93.4823,93.5135,30500.0
2013-01-18 15:55:00,149.78,150.41,149.77,150.26,89300.0,93.526,93.9194,93.5197,93.8257,89300.0
2013-01-22 09:30:00,149.88,150.25,149.8,149.91,6800.0,93.5884,93.8194,93.5385,93.6071,6800.0
2013-01-22 09:35:00,150.07,150.33,150.01,150.2,9600.0,93.707,93.8694,93.6696,93.7882,9600.0
2013-01-22 09:40:00,150.2,150.56,150.2,150.46,17300.0,93.7882,94.013,93.7882,93.9506,17300.0
2013-01-22 09:45:00,150.39,150.75,150.39,150.72,2800.0,93.9069,94.1317,93.9069,94.1129,2800.0
2013-01-22 09:50:00,150.65,150.74,150.61,150.61,7500.0,94.0692,94.1254,94.0442,94.0442,7500.0
2013-01-22 09:55:00,150.66,150.72,150.47,150.56,2800.0,94.0755,94.1129,93.9568,94.013,2800.0
2013-01-22 10:00:00,150.54,150.54,150.21,150.32,8600.0,94.0005,94.0005,93.7945,93.8632,8600.0
2013-01-22 10:05:00,150.28,150.57,150.28,150.57,12600.0,93.8382,94.0193,93.8382,94.0193,12600.0
2013-01-22 10:10:00,150.59,150.67,150.4,150.59,11400.0,94.0317,94.0817,93.9131,94.0317,11400.0
2013-01-22 10:15:00,150.6,150.62,150.43,150.49,19000.0,94.038,94.0505,93.9318,93.9693,19000.0
2013-01-22 10:20:00,150.47,150.63,150.44,150.63,4700.0,93.9568,94.0567,93.9381,94.0567,4700.0
2013-01-22 10:25:00,150.57,150.57,150.26,150.26,3700.0,94.0193,94.0193,93.8257,93.8257,3700.0
2013-01-22 10:30:00,150.3,150.54,150.28,150.54,5500.0,93.8507,94.0005,93.8382,94.0005,5500.0
2013-01-22 10:35:00,150.5,150.55,150.4,150.42,4200.0,93.9756,94.0068,93.9131,93.9256,4200.0
2013-01-22 10:40:00,150.42,150.48,150.34,150.34,2200.0,93.9256,93.9631,93.8756,93.8756,2200.0
2013-01-22 10:45:00,150.3,150.54,150.3,150.54,6400.0,93.8507,94.0005,93.8507,94.0005,6400.0
2013-01-22 10:50:00,150.5,150.59,150.42,150.54,5300.0,93.9756,94.0317,93.9256,94.0005,5300.0
2013-01-22 10:55:00,150.44,150.56,150.43,150.53,1900.0,93.9381,94.013,93.9318,93.9943,1900.0
2013-01-22 11:00:00,150.5,150.54,150.4,150.43,4300.0,93.9756,94.0005,93.9131,93.9318,4300.0
2013-01-22 11:05:00,150.45,150.5,150.42,150.49,2000.0,93.9443,93.9756,93.9256,93.9693,2000.0
2013-01-22 11:10:00,150.48,150.48,150.39,150.43,5400.0,93.9631,93.9631,93.9069,93.9318,5400.0
2013-01-22 11:15:00,150.42,150.51,150.41,150.51,4900.0,93.9256,93.9818,93.9194,93.9818,4900.0
2013-01-22 11:20:00,150.45,150.48,150.39,150.44,7000.0,93.9443,93.9631,93.9069,93.9381,7000.0
2013-01-22 11:25:00,150.43,150.54,150.41,150.51,6700.0,93.9318,94.0005,93.9194,93.9818,6700.0
2013-01-22 11:30:00,150.45,150.49,150.45,150.46,2800.0,93.9443,93.9693,93.9443,93.9506,2800.0
2013-01-22 11:35:00,150.45,150.51,150.43,150.51,2400.0,93.9443,93.9818,93.9318,93.9818,2400.0
2013-01-22 11:40:00,150.45,150.61,150.45,150.61,8100.0,93.9443,94.0442,93.9443,94.0442,8100.0
2013-01-22 11:45:00,150.55,150.61,150.51,150.51,3700.0,94.0068,94.0442,93.9818,93.9818,3700.0
2013-01-22 11:50:00,150.5,150.52,150.4,150.52,2400.0,93.9756,93.988,93.9131,93.988,2400.0
2013-01-22 11:55:00,150.52,150.62,150.46,150.61,3300.0,93.988,94.0505,93.9506,94.0442,3300.0
2013-01-22 12:00:00,150.6,150.6,150.37,150.37,2300.0,94.038,94.038,93.8944,93.8944,2300.0
2013-01-22 12:05:00,150.39,150.41,150.34,150.36,5500.0,93.9069,93.9194,93.8756,93.8881,5500.0
2013-01-22 12:10:00,150.37,150.43,150.37,150.41,3000.0,93.8944,93.9318,93.8944,93.9194,3000.0
2013-01-22 12:15:00,150.41,150.49,150.37,150.49,3400.0,93.9194,93.9693,93.8944,93.9693,3400.0
2013-01-22 12:20:00,150.48,150.55,150.46,150.46,2600.0,93.9631,94.0068,93.9506,93.9506,2600.0
2013-01-22 12:25:00,150.47,150.47,150.37,150.47,10500.0,93.9568,93.9568,93.8944,93.9568,10500.0
2013-01-22 12:30:00,150.47,150.48,150.38,150.4,3300.0,93.9568,93.9631,93.9006,93.9131,3300.0
2013-01-22 12:35:00,150.39,150.42,150.29,150.29,3700.0,93.9069,93.9256,93.8444,93.8444,3700.0
2013-01-22 12:40:00,150.28,150.35,150.28,150.35,5300.0,93.8382,93.8819,93.8382,93.8819,5300.0
2013-01-22 12:45:00,150.35,150.36,150.27,150.3,2500.0,93.8819,93.8881,93.8319,93.8507,2500.0
2013-01-22 12:50:00,150.3,150.33,150.23,150.24,6200.0,93.8507,93.8694,93.807,93.8132,6200.0
2013-01-22 12:55:00,150.24,150.31,150.23,150.31,2600.0,93.8132,93.8569,93.807,93.8569,2600.0
2013-01-22 13:00:00,150.25,150.33,150.25,150.32,1700.0,93.8194,93.8694,93.8194,93.8632,1700.0
2013-01-22 13:05:00,150.3,150.33,150.25,150.33,1500.0,93.8507,93.8694,93.8194,93.8694,1500.0
2013-01-22 13:10:00,150.3,150.3,150.24,150.26,4600.0,93.8507,93.8507,93.8132,93.8257,4600.0
2013-01-22 13:15:00,150.25,150.28,150.23,150.24,4600.0,93.8194,93.8382,93.807,93.8132,4600.0
2013-01-22 13:20:00,150.24,150.45,150.24,150.34,9400.0,93.8132,93.9443,93.8132,93.8756,9400.0
2013-01-22 13:25:00,150.36,150.47,150.36,150.41,3600.0,93.8881,93.9568,93.8881,93.9194,3600.0
2013-01-22 13:30:00,150.47,150.47,150.35,150.37,3400.0,93.9568,93.9568,93.8819,93.8944,3400.0
2013-01-22 13:35:00,150.37,150.39,150.31,150.36,2100.0,93.8944,93.9069,93.8569,93.8881,2100.0
2013-01-22 13:40:00,150.36,150.45,150.33,150.39,3600.0,93.8881,93.9443,93.8694,93.9069,3600.0
2013-01-22 13:45:00,150.4,150.5,150.4,150.4,4700.0,93.9131,93.9756,93.9131,93.9131,4700.0
2013-01-22 13:50:00,150.4,150.5,150.39,150.45,6900.0,93.9131,93.9756,93.9069,93.9443,6900.0
2013-01-22 13:55:00,150.48,150.48,150.43,150.44,2000.0,93.9631,93.9631,93.9318,93.9381,2000.0
2013-01-22 14:00:00,150.46,150.46,150.39,150.41,6100.0,93.9506,93.9506,93.9069,93.9194,6100.0
2013-01-22 14:05:00,150.41,150.52,150.41,150.49,3200.0,93.9194,93.988,93.9194,93.9693,3200.0
2013-01-22 14:10:00,150.49,150.64,150.49,150.64,4200.0,93.9693,94.063,93.9693,94.063,4200.0
2013-01-22 14:15:00,150.61,150.7,150.57,150.57,19200.0,94.0442,94.1004,94.0193,94.0193,19200.0
2013-01-22 14:20:00,150.48,150.64,150.48,150.64,7600.0,93.9631,94.063,93.9631,94.063,7600.0
2013-01-22 14:25:00,150.6,150.62,150.54,150.6,5100.0,94.038,94.0505,94.0005,94.038,5100.0
2013-01-22 14:30:00,150.57,150.6,150.48,150.53,2900.0,94.0193,94.038,93.9631,93.9943,2900.0
2013-01-22 14:35:00,150.59,150.63,150.51,150.59,19300.0,94.0317,94.0567,93.9818,94.0317,19300.0
2013-01-22 14:40:00,150.59,150.63,150.56,150.63,2800.0,94.0317,94.0567,94.013,94.0567,2800.0
2013-01-22 14:45:00,150.63,150.76,150.63,150.64,8700.0,94.0567,94.1379,94.0567,94.063,8700.0
2013-01-22 14:50:00,150.65,150.67,150.58,150.58,4500.0,94.0692,94.0817,94.0255,94.0255,4500.0
2013-01-22 14:55:00,150.54,150.69,150.54,150.69,6000.0,94.0005,94.0942,94.0005,94.0942,6000.0
2013-01-22 15:00:00,150.69,150.7,150.56,150.57,8000.0,94.0942,94.1004,94.013,94.0193,8000.0
2013-01-22 15:05:00,150.57,150.68,150.54,150.59,40800.0,94.0193,94.0879,94.0005,94.0317,40800.0
2013-01-22 15:10:00,150.61,150.67,150.55,150.6,9700.0,94.0442,94.0817,94.0068,94.038,9700.0
2013-01-22 15:15:00,150.6,150.66,150.58,150.66,4500.0,94.038,94.0755,94.0255,94.0755,4500.0
2013-01-22 15:20:00,150.66,150.76,150.66,150.74,4100.0,94.0755,94.1379,94.0755,94.1254,4100.0
2013-01-22 15:25:00,150.74,150.82,150.72,150.75,4200.0,94.1254,94.1754,94.1129,94.1317,4200.0
2013-01-22 15:30:00,150.73,150.74,150.58,150.6,9200.0,94.1192,94.1254,94.0255,94.038,9200.0
2013-01-22 15:35:00,150.59,150.64,150.55,150.62,5300.0,94.0317,94.063,94.0068,94.0505,5300.0
2013-01-22 15:40:00,150.62,150.69,150.59,150.65,6800.0,94.0505,94.0942,94.0317,94.0692,6800.0
2013-01-22 15:45:00,150.66,150.8,150.66,150.75,26800.0,94.0755,94.1629,94.0755,94.1317,26800.0
2013-01-22 15:50:00,150.75,150.76,150.66,150.75,25700.0,94.1317,94.1379,94.0755,94.1317,25700.0
2013-01-22 15:55:00,150.75,150.96,150.74,150.96,43300.0,94.1317,94.2628,94.1254,94.2628,43300.0
2013-01-23 09:30:00,150.46,150.6,150.36,150.43,10500.0,93.9506,94.038,93.8881,93.9318,10500.0
2013-01-23 09:35:00,150.44,150.7,150.34,150.7,2600.0,93.9381,94.1004,93.8756,94.1004,2600.0
2013-01-23 09:40:00,150.84,151.1,150.75,151.0,3600.0,94.1879,94.3502,94.1317,94.2878,3600.0
2013-01-23 09:45:00,151.09,151.09,150.72,150.72,4700.0,94.344,94.344,94.1129,94.1129,4700.0
2013-01-23 09:50:00,150.77,150.85,150.58,150.59,2400.0,94.1441,94.1941,94.0255,94.0317,2400.0
2013-01-23 09:55:00,150.63,150.69,150.44,150.46,2100.0,94.0567,94.0942,93.9381,93.9506,2100.0
2013-01-23 10:00:00,150.43,150.55,150.32,150.39,9600.0,93.9318,94.0068,93.8632,93.9069,9600.0
2013-01-23 10:05:00,150.45,150.45,150.33,150.37,5100.0,93.9443,93.9443,93.8694,93.8944,5100.0
2013-01-23 10:10:00,150.41,150.63,150.4,150.52,11500.0,93.9194,94.0567,93.9131,93.988,11500.0
2013-01-23 10:15:00,150.56,150.64,150.51,150.64,5200.0,94.013,94.063,93.9818,94.063,5200.0
2013-01-23 10:20:00,150.59,150.6,150.43,150.43,2100.0,94.0317,94.038,93.9318,93.9318,2100.0
2013-01-23 10:25:00,150.43,150.6,150.38,150.48,3500.0,93.9318,94.038,93.9006,93.9631,3500.0
2013-01-23 10:30:00,150.5,150.52,150.38,150.38,2400.0,93.9756,93.988,93.9006,93.9006,2400.0
2013-01-23 10:35:00,150.39,150.46,150.35,150.39,10000.0,93.9069,93.9506,93.8819,93.9069,10000.0
2013-01-23 10:40:00,150.36,150.37,150.23,150.32,11900.0,93.8881,93.8944,93.807,93.8632,11900.0
2013-01-23 10:45:00,150.35,150.45,150.31,150.31,10700.0,93.8819,93.9443,93.8569,93.8569,10700.0
2013-01-23 10:50:00,150.35,150.48,150.32,150.48,12700.0,93.8819,93.9631,93.8632,93.9631,12700.0
2013-01-23 10:55:00,150.47,150.65,150.45,150.55,5500.0,93.9568,94.0692,93.9443,94.0068,5500.0
2013-01-23 11:00:00,150.55,150.74,150.5,150.66,6100.0,94.0068,94.1254,93.9756,94.0755,6100.0
2013-01-23 11:05:00,150.66,150.8,150.64,150.75,2500.0,94.0755,94.1629,94.063,94.1317,2500.0
2013-01-23 11:10:00,150.76,150.87,150.76,150.85,5200.0,94.1379,94.2066,94.1379,94.1941,5200.0
2013-01-23 11:15:00,150.83,150.9,150.79,150.84,5400.0,94.1816,94.2253,94.1566,94.1879,5400.0
2013-01-23 11:20:00,150.81,150.81,150.7,150.79,8400.0,94.1691,94.1691,94.1004,94.1566,8400.0
2013-01-23 11:25:00,150.71,150.79,150.7,150.76,3400.0,94.1067,94.1566,94.1004,94.1379,3400.0
2013-01-23 11:30:00,150.77,150.78,150.71,150.73,3200.0,94.1441,94.1504,94.1067,94.1192,3200.0
2013-01-23 11:35:00,150.74,150.75,150.69,150.75,6200.0,94.1254,94.1317,94.0942,94.1317,6200.0
2013-01-23 11:40:00,150.74,150.77,150.72,150.72,5600.0,94.1254,94.1441,94.1129,94.1129,5600.0
2013-01-23 11:45:00,150.74,150.79,150.73,150.79,3900.0,94.1254,94.1566,94.1192,94.1566,3900.0
2013-01-23 11:50:00,150.8,150.94,150.8,150.82,2900.0,94.1629,94.2503,94.1629,94.1754,2900.0
2013-01-23 11:55:00,150.82,150.88,150.78,150.78,5000.0,94.1754,94.2128,94.1504,94.1504,5000.0
2013-01-23 12:00:00,150.78,150.83,150.75,150.78,3000.0,94.1504,94.1816,94.1317,94.1504,3000.0
2013-01-23 12:05:00,150.78,150.8,150.66,150.72,5600.0,94.1504,94.1629,94.0755,94.1129,5600.0
2013-01-23 12:10:00,150.71,150.73,150.66,150.67,3800.0,94.1067,94.1192,94.0755,94.0817,3800.0
2013-01-23 12:15:00,150.68,150.68,150.56,150.58,10300.0,94.0879,94.0879,94.013,94.0255,10300.0
2013-01-23 12:20:00,150.62,150.77,150.6,150.66,13300.0,94.0505,94.1441,94.038,94.0755,13300.0
2013-01-23 12:25:00,150.67,150.69,150.54,150.55,15900.0,94.0817,94.0942,94.0005,94.0068,15900.0
2013-01-23 12:30:00,150.52,150.7,150.49,150.63,8500.0,93.988,94.1004,93.9693,94.0567,8500.0
2013-01-23 12:35:00,150.54,150.71,150.51,150.58,8800.0,94.0005,94.1067,93.9818,94.0255,8800.0
2013-01-23 12:40:00,150.57,150.64,150.57,150.58,2200.0,94.0193,94.063,94.0193,94.0255,2200.0
2013-01-23 12:45:00,150.57,150.6,150.57,150.59,1500.0,94.0193,94.038,94.0193,94.0317,1500.0
2013-01-23 12:50:00,150.58,150.64,150.55,150.62,4000.0,94.0255,94.063,94.0068,94.0505,4000.0
2013-01-23 12:55:00,150.6,150.78,150.59,150.74,4300.0,94.038,94.1504,94.0317,94.1254,4300.0
2013-01-23 13:00:00,150.7,150.76,150.69,150.76,2100.0,94.1004,94.1379,94.0942,94.1379,2100.0
2013-01-23 13:05:00,150.79,150.8,150.79,150.8,300.0,94.1566,94.1629,94.1566,94.1629,300.0
2013-01-23 13:10:00,150.79,150.9,150.79,150.82,2900.0,94.1566,94.2253,94.1566,94.1754,2900.0
2013-01-23 13:15:00,150.87,150.87,150.79,150.85,800.0,94.2066,94.2066,94.1566,94.1941,800.0
2013-01-23 13:20:00,150.87,150.93,150.87,150.9,2000.0,94.2066,94.2441,94.2066,94.2253,2000.0
2013-01-23 13:25:00,150.94,150.97,150.91,150.92,2600.0,94.2503,94.269,94.2316,94.2378,2600.0
2013-01-23 13:30:00,150.95,150.95,150.82,150.87,5000.0,94.2565,94.2565,94.1754,94.2066,5000.0
2013-01-23 13:35:00,150.85,150.88,150.79,150.79,2100.0,94.1941,94.2128,94.1566,94.1566,2100.0
2013-01-23 13:40:00,150.81,150.89,150.73,150.81,5300.0,94.1691,94.2191,94.1192,94.1691,5300.0
2013-01-23 13:45:00,150.79,150.82,150.74,150.78,2100.0,94.1566,94.1754,94.1254,94.1504,2100.0
2013-01-23 13:50:00,150.81,150.81,150.72,150.72,1400.0,94.1691,94.1691,94.1129,94.1129,1400.0
2013-01-23 13:55:00,150.73,150.74,150.7,150.74,1900.0,94.1192,94.1254,94.1004,94.1254,1900.0
2013-01-23 14:00:00,150.69,150.8,150.69,150.79,3300.0,94.0942,94.1629,94.0942,94.1566,3300.0
2013-01-23 14:05:00,150.8,150.8,150.74,150.74,1700.0,94.1629,94.1629,94.1254,94.1254,1700.0
2013-01-23 14:10:00,150.75,150.79,150.71,150.74,3100.0,94.1317,94.1566,94.1067,94.1254,3100.0
2013-01-23 14:15:00,150.74,150.75,150.71,150.73,2200.0,94.1254,94.1317,94.1067,94.1192,2200.0
2013-01-23 14:20:00,150.72,150.74,150.69,150.7,7700.0,94.1129,94.1254,94.0942,94.1004,7700.0
2013-01-23 14:25:00,150.74,150.78,150.74,150.74,3300.0,94.1254,94.1504,94.1254,94.1254,3300.0
2013-01-23 14:30:00,150.71,150.78,150.71,150.75,1500.0,94.1067,94.1504,94.1067,94.1317,1500.0
2013-01-23 14:35:00,150.76,150.87,150.74,150.85,6900.0,94.1379,94.2066,94.1254,94.1941,6900.0
2013-01-23 14:40:00,150.83,150.88,150.83,150.88,1900.0,94.1816,94.2128,94.1816,94.2128,1900.0
2013-01-23 14:45:00,150.85,151.0,150.85,150.99,9500.0,94.1941,94.2878,94.1941,94.2815,9500.0
2013-01-23 14:50:00,150.98,151.0,150.93,150.97,9900.0,94.2753,94.2878,94.2441,94.269,9900.0
2013-01-23 14:55:00,150.99,151.06,150.97,151.02,10800.0,94.2815,94.3252,94.269,94.3003,10800.0
2013-01-23 15:00:00,151.01,151.04,150.89,150.93,8300.0,94.294,94.3127,94.2191,94.2441,8300.0
2013-01-23 15:05:00,150.91,150.93,150.86,150.87,2200.0,94.2316,94.2441,94.2003,94.2066,2200.0
2013-01-23 15:10:00,150.85,150.89,150.85,150.86,5500.0,94.1941,94.2191,94.1941,94.2003,5500.0
2013-01-23 15:15:00,150.86,151.01,150.85,151.0,10000.0,94.2003,94.294,94.1941,94.2878,10000.0
2013-01-23 15:20:00,150.97,151.12,150.97,151.07,9500.0,94.269,94.3627,94.269,94.3315,9500.0
2013-01-23 15:25:00,151.1,151.12,151.07,151.11,5000.0,94.3502,94.3627,94.3315,94.3564,5000.0
2013-01-23 15:30:00,151.12,151.17,151.0,151.02,28200.0,94.3627,94.3939,94.2878,94.3003,28200.0
2013-01-23 15:35:00,151.02,151.02,150.96,150.98,4800.0,94.3003,94.3003,94.2628,94.2753,4800.0
2013-01-23 15:40:00,150.98,150.98,150.79,150.82,7100.0,94.2753,94.2753,94.1566,94.1754,7100.0
2013-01-23 15:45:00,150.78,150.85,150.69,150.73,16100.0,94.1504,94.1941,94.0942,94.1192,16100.0
2013-01-23 15:50:00,150.73,150.85,150.66,150.72,19600.0,94.1192,94.1941,94.0755,94.1129,19600.0
2013-01-23 15:55:00,150.72,150.87,150.63,150.83,28100.0,94.1129,94.2066,94.0567,94.1816,28100.0
2013-01-24 09:30:00,151.0,151.15,150.64,151.08,11900.0,94.2878,94.3814,94.063,94.3377,11900.0
2013-01-24 09:35:00,151.15,151.41,151.15,151.34,1500.0,94.3814,94.5438,94.3814,94.5001,1500.0
2013-01-24 09:40:00,151.23,151.28,150.97,151.01,3000.0,94.4314,94.4626,94.269,94.294,3000.0
2013-01-24 09:45:00,151.06,151.06,150.78,150.85,4800.0,94.3252,94.3252,94.1504,94.1941,4800.0
2013-01-24 09:50:00,150.85,150.9,150.66,150.75,9100.0,94.1941,94.2253,94.0755,94.1317,9100.0
2013-01-24 09:55:00,150.77,150.91,150.71,150.9,4600.0,94.1441,94.2316,94.1067,94.2253,4600.0
2013-01-24 10:00:00,150.85,151.21,150.85,151.13,12900.0,94.1941,94.4189,94.1941,94.3689,12900.0
2013-01-24 10:05:00,151.15,151.28,151.15,151.21,3500.0,94.3814,94.4626,94.3814,94.4189,3500.0
2013-01-24 10:10:00,151.2,151.2,151.09,151.16,2200.0,94.4126,94.4126,94.344,94.3877,2200.0
2013-01-24 10:15:00,151.11,151.35,151.1,151.32,4600.0,94.3564,94.5063,94.3502,94.4876,4600.0
2013-01-24 10:20:00,151.31,151.37,151.04,151.08,13700.0,94.4813,94.5188,94.3127,94.3377,13700.0
2013-01-24 10:25:00,151.09,151.15,150.91,150.99,8900.0,94.344,94.3814,94.2316,94.2815,8900.0
2013-01-24 10:30:00,151.01,151.1,150.93,151.0,3400.0,94.294,94.3502,94.2441,94.2878,3400.0
2013-01-24 10:35:00,150.97,151.12,150.97,151.12,6100.0,94.269,94.3627,94.269,94.3627,6100.0
2013-01-24 10:40:00,151.12,151.23,151.1,151.12,6000.0,94.3627,94.4314,94.3502,94.3627,6000.0
2013-01-24 10:45:00,151.21,151.21,151.12,151.12,1900.0,94.4189,94.4189,94.3627,94.3627,1900.0
2013-01-24 10:50:00,151.17,151.3,151.12,151.27,3800.0,94.3939,94.4751,94.3627,94.4564,3800.0
2013-01-24 10:55:00,151.18,151.29,151.16,151.19,3600.0,94.4002,94.4688,94.3877,94.4064,3600.0
2013-01-24 11:00:00,151.16,151.32,151.16,151.27,7500.0,94.3877,94.4876,94.3877,94.4564,7500.0
2013-01-24 11:05:00,151.26,151.4,151.24,151.36,6600.0,94.4501,94.5375,94.4376,94.5126,6600.0
2013-01-24 11:10:00,151.32,151.36,151.3,151.3,1600.0,94.4876,94.5126,94.4751,94.4751,1600.0
2013-01-24 11:15:00,151.36,151.43,151.29,151.34,5600.0,94.5126,94.5563,94.4688,94.5001,5600.0
2013-01-24 11:20:00,151.37,151.4,151.31,151.4,3400.0,94.5188,94.5375,94.4813,94.5375,3400.0
2013-01-24 11:25:00,151.34,151.48,151.34,151.48,3600.0,94.5001,94.5875,94.5001,94.5875,3600.0
2013-01-24 11:30:00,151.43,151.48,151.43,151.45,400.0,94.5563,94.5875,94.5563,94.5688,400.0
2013-01-24 11:35:00,151.42,151.44,151.35,151.35,2500.0,94.55,94.5625,94.5063,94.5063,2500.0
2013-01-24 11:40:00,151.31,151.42,151.29,151.42,3400.0,94.4813,94.55,94.4688,94.55,3400.0
2013-01-24 11:45:00,151.43,151.46,151.29,151.29,7900.0,94.5563,94.575,94.4688,94.4688,7900.0
2013-01-24 11:50:00,151.37,151.37,151.28,151.32,900.0,94.5188,94.5188,94.4626,94.4876,900.0
2013-01-24 11:55:00,151.29,151.56,151.29,151.55,17800.0,94.4688,94.6374,94.4688,94.6312,17800.0
2013-01-24 12:00:00,151.58,151.65,151.56,151.6,2600.0,94.6499,94.6936,94.6374,94.6624,2600.0
2013-01-24 12:05:00,151.6,151.62,151.55,151.59,2300.0,94.6624,94.6749,94.6312,94.6562,2300.0
2013-01-24 12:10:00,151.56,151.59,151.53,151.56,1500.0,94.6374,94.6562,94.6187,94.6374,1500.0
2013-01-24 12:15:00,151.53,151.67,151.52,151.63,11200.0,94.6187,94.7061,94.6125,94.6811,11200.0
2013-01-24 12:20:00,151.66,151.66,151.63,151.66,2100.0,94.6999,94.6999,94.6811,94.6999,2100.0
2013-01-24 12:25:00,151.65,151.67,151.61,151.61,2900.0,94.6936,94.7061,94.6687,94.6687,2900.0
2013-01-24 12:30:00,151.63,151.64,151.51,151.64,5000.0,94.6811,94.6874,94.6062,94.6874,5000.0
2013-01-24 12:35:00,151.63,151.65,151.43,151.43,5100.0,94.6811,94.6936,94.5563,94.5563,5100.0
2013-01-24 12:40:00,151.47,151.6,151.46,151.52,6400.0,94.5812,94.6624,94.575,94.6125,6400.0
2013-01-24 12:45:00,151.54,151.66,151.53,151.6,8400.0,94.6249,94.6999,94.6187,94.6624,8400.0
2013-01-24 12:50:00,151.56,151.56,151.51,151.56,2100.0,94.6374,94.6374,94.6062,94.6374,2100.0
2013-01-24 12:55:00,151.49,151.52,151.4,151.45,5200.0,94.5937,94.6125,94.5375,94.5688,5200.0
2013-01-24 13:00:00,151.45,151.48,151.35,151.4,13600.0,94.5688,94.5875,94.5063,94.5375,13600.0
2013-01-24 13:05:00,151.31,151.39,151.26,151.39,8500.0,94.4813,94.5313,94.4501,94.5313,8500.0
2013-01-24 13:10:00,151.39,151.41,151.34,151.38,4400.0,94.5313,94.5438,94.5001,94.525,4400.0
2013-01-24 13:15:00,151.33,151.38,151.33,151.37,3800.0,94.4938,94.525,94.4938,94.5188,3800.0
2013-01-24 13:20:00,151.33,151.35,151.18,151.19,3100.0,94.4938,94.5063,94.4002,94.4064,3100.0
2013-01-24 13:25:00,151.18,151.18,151.08,151.1,2500.0,94.4002,94.4002,94.3377,94.3502,2500.0
2013-01-24 13:30:00,151.08,151.08,150.93,150.96,1100.0,94.3377,94.3377,94.2441,94.2628,1100.0
2013-01-24 13:35:00,150.94,150.98,150.91,150.95,3800.0,94.2503,94.2753,94.2316,94.2565,3800.0
2013-01-24 13:40:00,150.91,151.07,150.85,151.01,3700.0,94.2316,94.3315,94.1941,94.294,3700.0
2013-01-24 13:45:00,151.01,151.04,150.95,150.99,2600.0,94.294,94.3127,94.2565,94.2815,2600.0
2013-01-24 13:50:00,150.99,151.32,150.99,151.32,6800.0,94.2815,94.4876,94.2815,94.4876,6800.0
2013-01-24 13:55:00,151.22,151.23,151.2,151.21,700.0,94.4251,94.4314,94.4126,94.4189,700.0
2013-01-24 14:00:00,151.23,151.23,151.19,151.19,400.0,94.4314,94.4314,94.4064,94.4064,400.0
2013-01-24 14:05:00,151.21,151.22,151.21,151.22,900.0,94.4189,94.4251,94.4189,94.4251,900.0
2013-01-24 14:10:00,151.25,151.36,151.2,151.36,800.0,94.4439,94.5126,94.4126,94.5126,800.0
2013-01-24 14:15:00,151.35,151.35,151.23,151.23,2700.0,94.5063,94.5063,94.4314,94.4314,2700.0
2013-01-24 14:20:00,151.24,151.28,151.17,151.28,4700.0,94.4376,94.4626,94.3939,94.4626,4700.0
2013-01-24 14:25:00,151.23,151.26,151.22,151.25,3400.0,94.4314,94.4501,94.4251,94.4439,3400.0
2013-01-24 14:30:00,151.25,151.35,151.24,151.34,2700.0,94.4439,94.5063,94.4376,94.5001,2700.0
2013-01-24 14:35:00,151.28,151.35,151.28,151.3,1700.0,94.4626,94.5063,94.4626,94.4751,1700.0
2013-01-24 14:40:00,151.34,151.41,151.28,151.4,7000.0,94.5001,94.5438,94.4626,94.5375,7000.0
2013-01-24 14:45:00,151.4,151.45,151.4,151.42,5100.0,94.5375,94.5688,94.5375,94.55,5100.0
2013-01-24 14:50:00,151.46,151.47,151.41,151.45,1600.0,94.575,94.5812,94.5438,94.5688,1600.0
2013-01-24 14:55:00,151.47,151.49,151.41,151.45,5700.0,94.5812,94.5937,94.5438,94.5688,5700.0
2013-01-24 15:00:00,151.45,151.53,151.41,151.49,8300.0,94.5688,94.6187,94.5438,94.5937,8300.0
2013-01-24 15:05:00,151.48,151.53,151.42,151.53,10200.0,94.5875,94.6187,94.55,94.6187,10200.0
2013-01-24 15:10:00,151.54,151.61,151.51,151.6,10100.0,94.6249,94.6687,94.6062,94.6624,10100.0
2013-01-24 15:15:00,151.6,151.72,151.58,151.72,3700.0,94.6624,94.7373,94.6499,94.7373,3700.0
2013-01-24 15:20:00,151.68,151.69,151.56,151.6,36900.0,94.7124,94.7186,94.6374,94.6624,36900.0
2013-01-24 15:25:00,151.61,151.68,151.58,151.62,9900.0,94.6687,94.7124,94.6499,94.6749,9900.0
2013-01-24 15:30:00,151.63,151.65,151.57,151.61,17100.0,94.6811,94.6936,94.6437,94.6687,17100.0
2013-01-24 15:35:00,151.62,151.76,151.62,151.75,13400.0,94.6749,94.7623,94.6749,94.7561,13400.0
2013-01-24 15:40:00,151.75,151.77,151.71,151.74,14000.0,94.7561,94.7686,94.7311,94.7498,14000.0
2013-01-24 15:45:00,151.75,151.87,151.75,151.85,22600.0,94.7561,94.831,94.7561,94.8185,22600.0
2013-01-24 15:50:00,151.84,151.85,151.7,151.75,33600.0,94.8123,94.8185,94.7249,94.7561,33600.0
2013-01-24 15:55:00,151.76,151.86,151.72,151.73,56800.0,94.7623,94.8248,94.7373,94.7436,56800.0
2013-01-25 09:30:00,152.0,152.0,151.4,151.86,6900.0,94.9122,94.9122,94.5375,94.8248,6900.0
2013-01-25 09:35:00,151.76,151.86,151.76,151.86,600.0,94.7623,94.8248,94.7623,94.8248,600.0
2013-01-25 09:40:00,151.82,152.19,151.72,152.19,5700.0,94.7998,95.0308,94.7373,95.0308,5700.0
2013-01-25 09:45:00,152.13,152.28,152.01,152.05,6700.0,94.9934,95.087,94.9184,94.9434,6700.0
2013-01-25 09:50:00,152.03,152.2,151.96,152.2,4000.0,94.9309,95.0371,94.8872,95.0371,4000.0
2013-01-25 09:55:00,152.2,152.25,152.05,152.15,5500.0,95.0371,95.0683,94.9434,95.0058,5500.0
2013-01-25 10:00:00,152.14,152.17,152.02,152.14,61800.0,94.9996,95.0183,94.9247,94.9996,61800.0
2013-01-25 10:05:00,152.13,152.15,152.0,152.02,15800.0,94.9934,95.0058,94.9122,94.9247,15800.0
2013-01-25 10:10:00,152.05,152.18,152.02,152.05,4800.0,94.9434,95.0246,94.9247,94.9434,4800.0
2013-01-25 10:15:00,152.05,152.1,151.98,152.05,5300.0,94.9434,94.9746,94.8997,94.9434,5300.0
2013-01-25 10:20:00,152.03,152.08,152.01,152.05,27100.0,94.9309,94.9621,94.9184,94.9434,27100.0
2013-01-25 10:25:00,152.05,152.12,151.99,151.99,7500.0,94.9434,94.9871,94.9059,94.9059,7500.0
2013-01-25 10:30:00,152.05,152.15,151.99,152.05,4200.0,94.9434,95.0058,94.9059,94.9434,4200.0
2013-01-25 10:35:00,152.05,152.16,152.01,152.1,4500.0,94.9434,95.0121,94.9184,94.9746,4500.0
2013-01-25 10:40:00,152.1,152.11,151.96,152.05,3200.0,94.9746,94.9809,94.8872,94.9434,3200.0
2013-01-25 10:45:00,152.0,152.14,151.99,152.13,7300.0,94.9122,94.9996,94.9059,94.9934,7300.0
2013-01-25 10:50:00,152.09,152.17,152.07,152.07,1900.0,94.9684,95.0183,94.9559,94.9559,1900.0
2013-01-25 10:55:00,152.07,152.14,152.04,152.07,3300.0,94.9559,94.9996,94.9372,94.9559,3300.0
2013-01-25 11:00:00,152.07,152.2,152.02,152.05,3400.0,94.9559,95.0371,94.9247,94.9434,3400.0
2013-01-25 11:05:00,152.02,152.32,152.02,152.22,11200.0,94.9247,95.112,94.9247,95.0496,11200.0
2013-01-25 11:10:00,152.27,152.29,152.27,152.29,800.0,95.0808,95.0933,95.0808,95.0933,800.0
2013-01-25 11:15:00,152.21,152.26,152.19,152.24,600.0,95.0433,95.0745,95.0308,95.062,600.0
2013-01-25 11:20:00,152.17,152.22,152.14,152.2,2400.0,95.0183,95.0496,94.9996,95.0371,2400.0
2013-01-25 11:25:00,152.15,152.29,152.15,152.27,11100.0,95.0058,95.0933,95.0058,95.0808,11100.0
2013-01-25 11:30:00,152.28,152.35,152.27,152.28,2400.0,95.087,95.1307,95.0808,95.087,2400.0
2013-01-25 11:35:00,152.29,152.4,152.29,152.38,3600.0,95.0933,95.162,95.0933,95.1495,3600.0
2013-01-25 11:40:00,152.38,152.48,152.36,152.41,4900.0,95.1495,95.2119,95.137,95.1682,4900.0
2013-01-25 11:45:00,152.48,152.53,152.47,152.5,3700.0,95.2119,95.2431,95.2057,95.2244,3700.0
2013-01-25 11:50:00,152.52,152.58,152.45,152.47,11300.0,95.2369,95.2743,95.1932,95.2057,11300.0
2013-01-25 11:55:00,152.49,152.52,152.48,152.52,3300.0,95.2182,95.2369,95.2119,95.2369,3300.0
2013-01-25 12:00:00,152.49,152.55,152.47,152.52,11300.0,95.2182,95.2556,95.2057,95.2369,11300.0
2013-01-25 12:05:00,152.52,152.62,152.45,152.5,4000.0,95.2369,95.2993,95.1932,95.2244,4000.0
2013-01-25 12:10:00,152.49,152.55,152.48,152.54,10000.0,95.2182,95.2556,95.2119,95.2494,10000.0
2013-01-25 12:15:00,152.56,152.56,152.45,152.47,2000.0,95.2619,95.2619,95.1932,95.2057,2000.0
2013-01-25 12:20:00,152.49,152.54,152.48,152.51,3900.0,95.2182,95.2494,95.2119,95.2306,3900.0
2013-01-25 12:25:00,152.49,152.53,152.49,152.5,1800.0,95.2182,95.2431,95.2182,95.2244,1800.0
2013-01-25 12:30:00,152.51,152.53,152.45,152.49,1500.0,95.2306,95.2431,95.1932,95.2182,1500.0
2013-01-25 12:35:00,152.49,152.5,152.36,152.36,4300.0,95.2182,95.2244,95.137,95.137,4300.0
2013-01-25 12:40:00,152.37,152.57,152.37,152.57,1600.0,95.1432,95.2681,95.1432,95.2681,1600.0
2013-01-25 12:45:00,152.54,152.54,152.46,152.46,5700.0,95.2494,95.2494,95.1994,95.1994,5700.0
2013-01-25 12:50:00,152.44,152.54,152.44,152.47,53500.0,95.1869,95.2494,95.1869,95.2057,53500.0
2013-01-25 12:55:00,152.45,152.45,152.45,152.45,200.0,95.1932,95.1932,95.1932,95.1932,200.0
2013-01-25 13:00:00,152.39,152.39,152.29,152.35,1500.0,95.1557,95.1557,95.0933,95.1307,1500.0
2013-01-25 13:05:00,152.45,152.48,152.38,152.38,1200.0,95.1932,95.2119,95.1495,95.1495,1200.0
2013-01-25 13:10:00,152.42,152.53,152.37,152.53,4500.0,95.1744,95.2431,95.1432,95.2431,4500.0
2013-01-25 13:15:00,152.53,152.58,152.52,152.56,2900.0,95.2431,95.2743,95.2369,95.2619,2900.0
2013-01-25 13:20:00,152.55,152.61,152.53,152.59,2000.0,95.2556,95.2931,95.2431,95.2806,2000.0
2013-01-25 13:25:00,152.58,152.59,152.52,152.59,12900.0,95.2743,95.2806,95.2369,95.2806,12900.0
2013-01-25 13:30:00,152.55,152.6,152.53,152.56,2700.0,95.2556,95.2868,95.2431,95.2619,2700.0
2013-01-25 13:35:00,152.59,152.67,152.58,152.6,2900.0,95.2806,95.3305,95.2743,95.2868,2900.0
2013-01-25 13:40:00,152.6,152.66,152.53,152.66,3000.0,95.2868,95.3243,95.2431,95.3243,3000.0
2013-01-25 13:45:00,152.71,152.72,152.64,152.67,1600.0,95.3555,95.3618,95.3118,95.3305,1600.0
2013-01-25 13:50:00,152.64,152.69,152.59,152.67,2300.0,95.3118,95.343,95.2806,95.3305,2300.0
2013-01-25 13:55:00,152.68,152.71,152.66,152.71,800.0,95.3368,95.3555,95.3243,95.3555,800.0
2013-01-25 14:00:00,152.62,152.7,152.61,152.63,1800.0,95.2993,95.3493,95.2931,95.3056,1800.0
2013-01-25 14:05:00,152.65,152.67,152.6,152.67,4900.0,95.3181,95.3305,95.2868,95.3305,4900.0
2013-01-25 14:10:00,152.65,152.7,152.65,152.65,1100.0,95.3181,95.3493,95.3181,95.3181,1100.0
2013-01-25 14:15:00,152.63,152.69,152.6,152.64,3400.0,95.3056,95.343,95.2868,95.3118,3400.0
2013-01-25 14:20:00,152.72,152.74,152.69,152.74,500.0,95.3618,95.3743,95.343,95.3743,500.0
2013-01-25 14:25:00,152.64,152.64,152.64,152.64,100.0,95.3118,95.3118,95.3118,95.3118,100.0
2013-01-25 14:30:00,152.59,152.67,152.52,152.53,3500.0,95.2806,95.3305,95.2369,95.2431,3500.0
2013-01-25 14:35:00,152.52,152.66,152.52,152.65,11900.0,95.2369,95.3243,95.2369,95.3181,11900.0
2013-01-25 14:40:00,152.65,152.68,152.63,152.66,7800.0,95.3181,95.3368,95.3056,95.3243,7800.0
2013-01-25 14:45:00,152.64,152.69,152.63,152.66,7200.0,95.3118,95.343,95.3056,95.3243,7200.0
2013-01-25 14:50:00,152.66,152.7,152.63,152.65,3400.0,95.3243,95.3493,95.3056,95.3181,3400.0
2013-01-25 14:55:00,152.64,152.69,152.64,152.66,9200.0,95.3118,95.343,95.3118,95.3243,9200.0
2013-01-25 15:00:00,152.64,152.67,152.61,152.64,5600.0,95.3118,95.3305,95.2931,95.3118,5600.0
2013-01-25 15:05:00,152.63,152.67,152.62,152.64,10000.0,95.3056,95.3305,95.2993,95.3118,10000.0
2013-01-25 15:10:00,152.65,152.66,152.6,152.65,7800.0,95.3181,95.3243,95.2868,95.3181,7800.0
2013-01-25 15:15:00,152.62,152.66,152.61,152.64,5900.0,95.2993,95.3243,95.2931,95.3118,5900.0
2013-01-25 15:20:00,152.62,152.72,152.59,152.66,8800.0,95.2993,95.3618,95.2806,95.3243,8800.0
2013-01-25 15:25:00,152.64,152.67,152.61,152.67,8900.0,95.3118,95.3305,95.2931,95.3305,8900.0
2013-01-25 15:30:00,152.63,152.69,152.62,152.63,19400.0,95.3056,95.343,95.2993,95.3056,19400.0
2013-01-25 15:35:00,152.65,152.65,152.41,152.41,11700.0,95.3181,95.3181,95.1682,95.1682,11700.0
2013-01-25 15:40:00,152.42,152.42,152.31,152.39,11300.0,95.1744,95.1744,95.1058,95.1557,11300.0
2013-01-25 15:45:00,152.4,152.47,152.38,152.39,16500.0,95.162,95.2057,95.1495,95.1557,16500.0
2013-01-25 15:50:00,152.4,152.65,152.4,152.65,16200.0,95.162,95.3181,95.162,95.3181,16200.0
2013-01-25 15:55:00,152.67,152.91,152.66,152.7,56700.0,95.3305,95.4804,95.3243,95.3493,56700.0
2013-01-28 09:30:00,153.0,153.0,152.31,152.43,13800.0,95.5366,95.5366,95.1058,95.1807,13800.0
2013-01-28 09:35:00,152.63,152.86,152.63,152.81,2700.0,95.3056,95.4492,95.3056,95.418,2700.0
2013-01-28 09:40:00,152.88,153.41,152.63,153.21,84800.0,95.4617,95.7926,95.3056,95.6677,84800.0
2013-01-28 09:45:00,153.12,153.12,152.9,152.9,1200.0,95.6115,95.6115,95.4742,95.4742,1200.0
2013-01-28 09:50:00,152.95,153.06,152.69,152.69,5600.0,95.5054,95.5741,95.343,95.343,5600.0
2013-01-28 09:55:00,152.67,152.69,152.47,152.69,5500.0,95.3305,95.343,95.2057,95.343,5500.0
2013-01-28 10:00:00,152.55,152.74,152.55,152.59,2300.0,95.2556,95.3743,95.2556,95.2806,2300.0
2013-01-28 10:05:00,152.55,152.55,152.29,152.29,1400.0,95.2556,95.2556,95.0933,95.0933,1400.0
2013-01-28 10:10:00,152.31,152.42,152.31,152.41,2900.0,95.1058,95.1744,95.1058,95.1682,2900.0
2013-01-28 10:15:00,152.31,152.38,152.18,152.34,13200.0,95.1058,95.1495,95.0246,95.1245,13200.0
2013-01-28 10:20:00,152.38,152.52,152.26,152.44,20600.0,95.1495,95.2369,95.0745,95.1869,20600.0
2013-01-28 10:25:00,152.4,152.46,152.33,152.44,11500.0,95.162,95.1994,95.1182,95.1869,11500.0
2013-01-28 10:30:00,152.4,152.53,152.4,152.43,6600.0,95.162,95.2431,95.162,95.1807,6600.0
2013-01-28 10:35:00,152.44,152.54,152.44,152.54,1600.0,95.1869,95.2494,95.1869,95.2494,1600.0
2013-01-28 10:40:00,152.53,152.66,152.52,152.63,1800.0,95.2431,95.3243,95.2369,95.3056,1800.0
2013-01-28 10:45:00,152.65,152.79,152.62,152.77,3600.0,95.3181,95.4055,95.2993,95.393,3600.0
2013-01-28 10:50:00,152.7,152.86,152.66,152.86,900.0,95.3493,95.4492,95.3243,95.4492,900.0
2013-01-28 10:55:00,152.92,153.13,152.92,153.1,5300.0,95.4867,95.6178,95.4867,95.599,5300.0
2013-01-28 11:00:00,153.11,153.26,153.11,153.23,4600.0,95.6053,95.699,95.6053,95.6802,4600.0
2013-01-28 11:05:00,153.24,153.29,153.14,153.2,8200.0,95.6865,95.7177,95.624,95.6615,8200.0
2013-01-28 11:10:00,153.17,153.3,153.15,153.25,2800.0,95.6428,95.7239,95.6303,95.6927,2800.0
2013-01-28 11:15:00,153.22,153.36,153.18,153.36,8600.0,95.674,95.7614,95.649,95.7614,8600.0
2013-01-28 11:20:00,153.34,153.37,153.2,153.21,6900.0,95.7489,95.7676,95.6615,95.6677,6900.0
2013-01-28 11:25:00,153.2,153.31,153.14,153.16,14600.0,95.6615,95.7302,95.624,95.6365,14600.0
2013-01-28 11:30:00,153.11,153.2,153.1,153.2,2700.0,95.6053,95.6615,95.599,95.6615,2700.0
2013-01-28 11:35:00,153.14,153.22,153.13,153.21,9800.0,95.624,95.674,95.6178,95.6677,9800.0
2013-01-28 11:40:00,153.16,153.19,152.99,152.99,2800.0,95.6365,95.6552,95.5304,95.5304,2800.0
2013-01-28 11:45:00,152.97,153.1,152.97,153.07,2400.0,95.5179,95.599,95.5179,95.5803,2400.0
2013-01-28 11:50:00,153.0,153.19,152.99,153.17,4000.0,95.5366,95.6552,95.5304,95.6428,4000.0
2013-01-28 11:55:00,153.15,153.33,153.11,153.26,6100.0,95.6303,95.7427,95.6053,95.699,6100.0
2013-01-28 12:00:00,153.22,153.32,153.16,153.22,5300.0,95.674,95.7364,95.6365,95.674,5300.0
2013-01-28 12:05:00,153.22,153.28,153.22,153.25,900.0,95.674,95.7114,95.674,95.6927,900.0
2013-01-28 12:10:00,153.28,153.34,153.2,153.23,5600.0,95.7114,95.7489,95.6615,95.6802,5600.0
2013-01-28 12:15:00,153.24,153.28,153.2,153.23,1900.0,95.6865,95.7114,95.6615,95.6802,1900.0
2013-01-28 12:20:00,153.22,153.29,153.22,153.25,4800.0,95.674,95.7177,95.674,95.6927,4800.0
2013-01-28 12:25:00,153.23,153.27,153.2,153.24,1500.0,95.6802,95.7052,95.6615,95.6865,1500.0
2013-01-28 12:30:00,153.21,153.24,153.18,153.18,4600.0,95.6677,95.6865,95.649,95.649,4600.0
2013-01-28 12:35:00,153.14,153.17,153.09,153.17,3100.0,95.624,95.6428,95.5928,95.6428,3100.0
2013-01-28 12:40:00,153.16,153.19,153.14,153.16,700.0,95.6365,95.6552,95.624,95.6365,700.0
2013-01-28 12:45:00,153.16,153.17,153.11,153.16,1600.0,95.6365,95.6428,95.6053,95.6365,1600.0
2013-01-28 12:50:00,153.16,153.22,153.14,153.2,3000.0,95.6365,95.674,95.624,95.6615,3000.0
2013-01-28 12:55:00,153.13,153.17,153.11,153.12,3300.0,95.6178,95.6428,95.6053,95.6115,3300.0
2013-01-28 13:00:00,153.16,153.22,153.13,153.16,4300.0,95.6365,95.674,95.6178,95.6365,4300.0
2013-01-28 13:05:00,153.18,153.27,153.16,153.27,7700.0,95.649,95.7052,95.6365,95.7052,7700.0
2013-01-28 13:10:00,153.25,153.28,153.19,153.28,4400.0,95.6927,95.7114,95.6552,95.7114,4400.0
2013-01-28 13:15:00,153.3,153.3,153.15,153.21,5400.0,95.7239,95.7239,95.6303,95.6677,5400.0
2013-01-28 13:20:00,153.21,153.21,153.11,153.11,900.0,95.6677,95.6677,95.6053,95.6053,900.0
2013-01-28 13:25:00,153.11,153.11,153.07,153.1,2200.0,95.6053,95.6053,95.5803,95.599,2200.0
2013-01-28 13:30:00,153.11,153.18,153.11,153.16,3800.0,95.6053,95.649,95.6053,95.6365,3800.0
2013-01-28 13:35:00,153.22,153.3,153.17,153.21,5000.0,95.674,95.7239,95.6428,95.6677,5000.0
2013-01-28 13:40:00,153.18,153.24,153.17,153.19,3200.0,95.649,95.6865,95.6428,95.6552,3200.0
2013-01-28 13:45:00,153.17,153.24,153.17,153.22,1500.0,95.6428,95.6865,95.6428,95.674,1500.0
2013-01-28 13:50:00,153.21,153.29,153.21,153.29,1400.0,95.6677,95.7177,95.6677,95.7177,1400.0
2013-01-28 13:55:00,153.26,153.26,153.22,153.23,3800.0,95.699,95.699,95.674,95.6802,3800.0
2013-01-28 14:00:00,153.22,153.22,153.13,153.18,2600.0,95.674,95.674,95.6178,95.649,2600.0
2013-01-28 14:05:00,153.22,153.29,153.14,153.29,2400.0,95.674,95.7177,95.624,95.7177,2400.0
2013-01-28 14:10:00,153.3,153.34,153.26,153.34,1300.0,95.7239,95.7489,95.699,95.7489,1300.0
2013-01-28 14:15:00,153.34,153.38,153.3,153.37,5400.0,95.7489,95.7739,95.7239,95.7676,5400.0
2013-01-28 14:20:00,153.31,153.37,153.28,153.29,800.0,95.7302,95.7676,95.7114,95.7177,800.0
2013-01-28 14:25:00,153.26,153.34,153.26,153.33,1200.0,95.699,95.7489,95.699,95.7427,1200.0
2013-01-28 14:30:00,153.3,153.35,153.29,153.31,1400.0,95.7239,95.7552,95.7177,95.7302,1400.0
2013-01-28 14:35:00,153.27,153.31,153.26,153.26,2200.0,95.7052,95.7302,95.699,95.699,2200.0
2013-01-28 14:40:00,153.31,153.6,153.3,153.58,13000.0,95.7302,95.9113,95.7239,95.8988,13000.0
2013-01-28 14:45:00,153.58,153.77,153.52,153.56,8500.0,95.8988,96.0174,95.8613,95.8863,8500.0
2013-01-28 14:50:00,153.63,153.71,153.53,153.64,1500.0,95.93,95.9799,95.8675,95.9362,1500.0
2013-01-28 14:55:00,153.65,153.66,153.58,153.66,3300.0,95.9425,95.9487,95.8988,95.9487,3300.0
2013-01-28 15:00:00,153.64,153.68,153.6,153.6,4200.0,95.9362,95.9612,95.9113,95.9113,4200.0
2013-01-28 15:05:00,153.59,153.78,153.59,153.73,13500.0,95.905,96.0237,95.905,95.9924,13500.0
2013-01-28 15:10:00,153.73,153.92,153.73,153.83,4600.0,95.9924,96.1111,95.9924,96.0549,4600.0
2013-01-28 15:15:00,153.84,153.84,153.78,153.78,3800.0,96.0611,96.0611,96.0237,96.0237,3800.0
2013-01-28 15:20:00,153.8,153.8,153.61,153.63,16700.0,96.0361,96.0361,95.9175,95.93,16700.0
2013-01-28 15:25:00,153.67,153.78,153.62,153.63,16400.0,95.955,96.0237,95.9237,95.93,16400.0
2013-01-28 15:30:00,153.64,153.64,153.36,153.62,17700.0,95.9362,95.9362,95.7614,95.9237,17700.0
2013-01-28 15:35:00,153.61,153.61,153.4,153.4,10600.0,95.9175,95.9175,95.7864,95.7864,10600.0
2013-01-28 15:40:00,153.4,153.47,153.36,153.47,23100.0,95.7864,95.8301,95.7614,95.8301,23100.0
2013-01-28 15:45:00,153.5,153.54,153.41,153.43,8500.0,95.8488,95.8738,95.7926,95.8051,8500.0
2013-01-28 15:50:00,153.42,153.71,153.41,153.57,22600.0,95.7989,95.9799,95.7926,95.8925,22600.0
2013-01-28 15:55:00,153.58,153.67,153.43,153.45,36300.0,95.8988,95.955,95.8051,95.8176,36300.0
2013-01-29 09:30:00,153.05,153.05,152.69,152.83,7400.0,95.5678,95.5678,95.343,95.4305,7400.0
2013-01-29 09:35:00,152.9,153.07,152.72,152.93,8900.0,95.4742,95.5803,95.3618,95.4929,8900.0
2013-01-29 09:40:00,152.77,152.98,152.71,152.71,4100.0,95.393,95.5241,95.3555,95.3555,4100.0
2013-01-29 09:45:00,152.9,152.93,152.72,152.88,3900.0,95.4742,95.4929,95.3618,95.4617,3900.0
2013-01-29 09:50:00,152.88,152.97,152.78,152.97,7300.0,95.4617,95.5179,95.3992,95.5179,7300.0
2013-01-29 09:55:00,152.98,153.18,152.98,153.18,3000.0,95.5241,95.649,95.5241,95.649,3000.0
2013-01-29 10:00:00,153.0,153.3,152.84,152.87,4900.0,95.5366,95.7239,95.4367,95.4554,4900.0
2013-01-29 10:05:00,152.86,152.98,152.79,152.84,5000.0,95.4492,95.5241,95.4055,95.4367,5000.0
2013-01-29 10:10:00,152.86,153.32,152.86,153.24,8900.0,95.4492,95.7364,95.4492,95.6865,8900.0
2013-01-29 10:15:00,153.28,153.4,153.26,153.26,1800.0,95.7114,95.7864,95.699,95.699,1800.0
2013-01-29 10:20:00,153.37,153.52,153.33,153.52,2700.0,95.7676,95.8613,95.7427,95.8613,2700.0
2013-01-29 10:25:00,153.43,153.52,153.35,153.36,10000.0,95.8051,95.8613,95.7552,95.7614,10000.0
2013-01-29 10:30:00,153.35,153.39,153.3,153.33,2800.0,95.7552,95.7801,95.7239,95.7427,2800.0
2013-01-29 10:35:00,153.43,153.43,153.18,153.29,1300.0,95.8051,95.8051,95.649,95.7177,1300.0
2013-01-29 10:40:00,153.3,153.37,153.3,153.31,800.0,95.7239,95.7676,95.7239,95.7302,800.0
2013-01-29 10:45:00,153.41,153.41,153.36,153.36,200.0,95.7926,95.7926,95.7614,95.7614,200.0
2013-01-29 10:50:00,153.41,153.44,153.35,153.38,8400.0,95.7926,95.8114,95.7552,95.7739,8400.0
2013-01-29 10:55:00,153.42,153.51,153.36,153.45,900.0,95.7989,95.8551,95.7614,95.8176,900.0
2013-01-29 11:00:00,153.41,153.41,153.27,153.27,600.0,95.7926,95.7926,95.7052,95.7052,600.0
2013-01-29 11:05:00,153.25,153.34,153.25,153.26,2600.0,95.6927,95.7489,95.6927,95.699,2600.0
2013-01-29 11:10:00,153.3,153.3,153.21,153.21,2000.0,95.7239,95.7239,95.6677,95.6677,2000.0
2013-01-29 11:15:00,153.29,153.34,153.27,153.34,700.0,95.7177,95.7489,95.7052,95.7489,700.0
2013-01-29 11:20:00,153.36,153.36,153.33,153.33,500.0,95.7614,95.7614,95.7427,95.7427,500.0
2013-01-29 11:25:00,153.31,153.31,153.22,153.29,3400.0,95.7302,95.7302,95.674,95.7177,3400.0
2013-01-29 11:30:00,153.28,153.28,153.27,153.27,600.0,95.7114,95.7114,95.7052,95.7052,600.0
2013-01-29 11:35:00,153.31,153.31,153.16,153.16,3600.0,95.7302,95.7302,95.6365,95.6365,3600.0
2013-01-29 11:40:00,153.16,153.25,153.14,153.25,3700.0,95.6365,95.6927,95.624,95.6927,3700.0
2013-01-29 11:45:00,153.24,153.31,153.22,153.28,2500.0,95.6865,95.7302,95.674,95.7114,2500.0
2013-01-29 11:50:00,153.34,153.36,153.27,153.36,1500.0,95.7489,95.7614,95.7052,95.7614,1500.0
2013-01-29 11:55:00,153.42,153.42,153.21,153.21,4200.0,95.7989,95.7989,95.6677,95.6677,4200.0
2013-01-29 12:00:00,153.21,153.39,153.2,153.31,8300.0,95.6677,95.7801,95.6615,95.7302,8300.0
2013-01-29 12:05:00,153.29,153.39,153.29,153.38,2100.0,95.7177,95.7801,95.7177,95.7739,2100.0
2013-01-29 12:10:00,153.34,153.36,153.3,153.35,3200.0,95.7489,95.7614,95.7239,95.7552,3200.0
2013-01-29 12:15:00,153.36,153.4,153.29,153.4,7800.0,95.7614,95.7864,95.7177,95.7864,7800.0
2013-01-29 12:20:00,153.42,153.47,153.4,153.4,1200.0,95.7989,95.8301,95.7864,95.7864,1200.0
2013-01-29 12:25:00,153.44,153.44,153.32,153.34,2500.0,95.8114,95.8114,95.7364,95.7489,2500.0
2013-01-29 12:30:00,153.32,153.46,153.31,153.46,5900.0,95.7364,95.8238,95.7302,95.8238,5900.0
2013-01-29 12:35:00,153.48,153.51,153.45,153.46,4900.0,95.8363,95.8551,95.8176,95.8238,4900.0
2013-01-29 12:40:00,153.47,153.48,153.38,153.43,10700.0,95.8301,95.8363,95.7739,95.8051,10700.0
2013-01-29 12:45:00,153.44,153.64,153.44,153.57,12400.0,95.8114,95.9362,95.8114,95.8925,12400.0
2013-01-29 12:50:00,153.58,153.73,153.57,153.66,5200.0,95.8988,95.9924,95.8925,95.9487,5200.0
2013-01-29 12:55:00,153.73,153.73,153.64,153.64,5300.0,95.9924,95.9924,95.9362,95.9362,5300.0
2013-01-29 13:00:00,153.62,153.71,153.62,153.7,1500.0,95.9237,95.9799,95.9237,95.9737,1500.0
2013-01-29 13:05:00,153.73,153.73,153.66,153.67,3800.0,95.9924,95.9924,95.9487,95.955,3800.0
2013-01-29 13:10:00,153.67,153.86,153.63,153.63,22700.0,95.955,96.0736,95.93,95.93,22700.0
2013-01-29 13:15:00,153.64,153.78,153.64,153.78,3200.0,95.9362,96.0237,95.9362,96.0237,3200.0
2013-01-29 13:20:00,153.78,153.85,153.71,153.79,1700.0,96.0237,96.0674,95.9799,96.0299,1700.0
2013-01-29 13:25:00,153.79,153.83,153.77,153.77,1500.0,96.0299,96.0549,96.0174,96.0174,1500.0
2013-01-29 13:30:00,153.77,153.84,153.74,153.77,9800.0,96.0174,96.0611,95.9987,96.0174,9800.0
2013-01-29 13:35:00,153.78,153.84,153.76,153.81,2400.0,96.0237,96.0611,96.0112,96.0424,2400.0
2013-01-29 13:40:00,153.77,153.79,153.65,153.66,13500.0,96.0174,96.0299,95.9425,95.9487,13500.0
2013-01-29 13:45:00,153.67,153.72,153.64,153.67,2700.0,95.955,95.9862,95.9362,95.955,2700.0
2013-01-29 13:50:00,153.59,153.65,153.58,153.58,1700.0,95.905,95.9425,95.8988,95.8988,1700.0
2013-01-29 13:55:00,153.58,153.64,153.5,153.5,3300.0,95.8988,95.9362,95.8488,95.8488,3300.0
2013-01-29 14:00:00,153.45,153.54,153.44,153.54,1800.0,95.8176,95.8738,95.8114,95.8738,1800.0
2013-01-29 14:05:00,153.54,153.6,153.54,153.58,1100.0,95.8738,95.9113,95.8738,95.8988,1100.0
2013-01-29 14:10:00,153.53,153.61,153.53,153.61,1200.0,95.8675,95.9175,95.8675,95.9175,1200.0
2013-01-29 14:15:00,153.54,153.6,153.52,153.53,5600.0,95.8738,95.9113,95.8613,95.8675,5600.0
2013-01-29 14:20:00,153.56,153.57,153.52,153.55,1900.0,95.8863,95.8925,95.8613,95.88,1900.0
2013-01-29 14:25:00,153.57,153.61,153.53,153.6,2500.0,95.8925,95.9175,95.8675,95.9113,2500.0
2013-01-29 14:30:00,153.57,153.7,153.57,153.67,3800.0,95.8925,95.9737,95.8925,95.955,3800.0
2013-01-29 14:35:00,153.67,153.75,153.64,153.75,7600.0,95.955,96.0049,95.9362,96.0049,7600.0
2013-01-29 14:40:00,153.75,153.75,153.61,153.71,4800.0,96.0049,96.0049,95.9175,95.9799,4800.0
2013-01-29 14:45:00,153.73,153.73,153.61,153.61,43900.0,95.9924,95.9924,95.9175,95.9175,43900.0
2013-01-29 14:50:00,153.61,153.61,153.51,153.53,8500.0,95.9175,95.9175,95.8551,95.8675,8500.0
2013-01-29 14:55:00,153.54,153.58,153.49,153.53,4900.0,95.8738,95.8988,95.8426,95.8675,4900.0
2013-01-29 15:00:00,153.53,153.68,153.51,153.65,3400.0,95.8675,95.9612,95.8551,95.9425,3400.0
2013-01-29 15:05:00,153.64,153.66,153.5,153.59,4400.0,95.9362,95.9487,95.8488,95.905,4400.0
2013-01-29 15:10:00,153.7,153.73,153.65,153.73,5900.0,95.9737,95.9924,95.9425,95.9924,5900.0
2013-01-29 15:15:00,153.7,153.74,153.65,153.74,5200.0,95.9737,95.9987,95.9425,95.9987,5200.0
2013-01-29 15:20:00,153.74,153.81,153.72,153.79,5300.0,95.9987,96.0424,95.9862,96.0299,5300.0
2013-01-29 15:25:00,153.81,153.86,153.73,153.85,10800.0,96.0424,96.0736,95.9924,96.0674,10800.0
2013-01-29 15:30:00,153.81,153.92,153.77,153.87,13600.0,96.0424,96.1111,96.0174,96.0799,13600.0
2013-01-29 15:35:00,153.88,153.93,153.86,153.88,10100.0,96.0861,96.1173,96.0736,96.0861,10100.0
2013-01-29 15:40:00,153.88,153.94,153.8,153.94,6600.0,96.0861,96.1236,96.0361,96.1236,6600.0
2013-01-29 15:45:00,153.94,154.03,153.87,153.87,19500.0,96.1236,96.1798,96.0799,96.0799,19500.0
2013-01-29 15:50:00,153.89,154.05,153.85,153.99,18700.0,96.0923,96.1922,96.0674,96.1548,18700.0
2013-01-29 15:55:00,154.0,154.38,153.99,154.21,84800.0,96.161,96.3983,96.1548,96.2922,84800.0
2013-01-30 09:30:00,153.71,154.42,153.39,153.98,10800.0,95.9799,96.4233,95.7801,96.1485,10800.0
2013-01-30 09:35:00,153.74,153.76,153.23,153.62,10500.0,95.9987,96.0112,95.6802,95.9237,10500.0
2013-01-30 09:40:00,153.61,153.68,153.38,153.51,5300.0,95.9175,95.9612,95.7739,95.8551,5300.0
2013-01-30 09:45:00,153.46,153.49,153.19,153.37,5200.0,95.8238,95.8426,95.6552,95.7676,5200.0
2013-01-30 09:50:00,153.38,153.56,153.38,153.39,10800.0,95.7739,95.8863,95.7739,95.7801,10800.0
2013-01-30 09:55:00,153.37,153.41,153.24,153.25,5700.0,95.7676,95.7926,95.6865,95.6927,5700.0
2013-01-30 10:00:00,153.27,153.28,153.12,153.14,5400.0,95.7052,95.7114,95.6115,95.624,5400.0
2013-01-30 10:05:00,153.15,153.16,152.97,153.03,5600.0,95.6303,95.6365,95.5179,95.5553,5600.0
2013-01-30 10:10:00,152.99,153.2,152.99,153.19,3800.0,95.5304,95.6615,95.5304,95.6552,3800.0
2013-01-30 10:15:00,153.24,153.3,153.17,153.22,5100.0,95.6865,95.7239,95.6428,95.674,5100.0
2013-01-30 10:20:00,153.2,153.26,153.05,153.18,5600.0,95.6615,95.699,95.5678,95.649,5600.0
2013-01-30 10:25:00,153.14,153.2,152.92,153.14,18100.0,95.624,95.6615,95.4867,95.624,18100.0
2013-01-30 10:30:00,153.13,153.37,153.02,153.35,5700.0,95.6178,95.7676,95.5491,95.7552,5700.0
2013-01-30 10:35:00,153.33,153.37,153.17,153.23,7500.0,95.7427,95.7676,95.6428,95.6802,7500.0
2013-01-30 10:40:00,153.2,153.26,153.13,153.13,6500.0,95.6615,95.699,95.6178,95.6178,6500.0
2013-01-30 10:45:00,153.13,153.26,153.06,153.2,20800.0,95.6178,95.699,95.5741,95.6615,20800.0
2013-01-30 10:50:00,153.23,153.3,153.16,153.22,4700.0,95.6802,95.7239,95.6365,95.674,4700.0
2013-01-30 10:55:00,153.23,153.35,153.2,153.3,6100.0,95.6802,95.7552,95.6615,95.7239,6100.0
2013-01-30 11:00:00,153.29,153.29,153.21,153.27,2700.0,95.7177,95.7177,95.6677,95.7052,2700.0
2013-01-30 11:05:00,153.3,153.34,153.26,153.3,2900.0,95.7239,95.7489,95.699,95.7239,2900.0
2013-01-30 11:10:00,153.31,153.45,153.29,153.45,2500.0,95.7302,95.8176,95.7177,95.8176,2500.0
2013-01-30 11:15:00,153.45,153.7,153.42,153.64,31400.0,95.8176,95.9737,95.7989,95.9362,31400.0
2013-01-30 11:20:00,153.66,153.71,153.57,153.59,7000.0,95.9487,95.9799,95.8925,95.905,7000.0
2013-01-30 11:25:00,153.6,153.6,153.5,153.52,2400.0,95.9113,95.9113,95.8488,95.8613,2400.0
2013-01-30 11:30:00,153.53,153.56,153.44,153.55,91800.0,95.8675,95.8863,95.8114,95.88,91800.0
2013-01-30 11:35:00,153.55,153.7,153.55,153.7,4300.0,95.88,95.9737,95.88,95.9737,4300.0
2013-01-30 11:40:00,153.7,153.75,153.67,153.71,15200.0,95.9737,96.0049,95.955,95.9799,15200.0
2013-01-30 11:45:00,153.75,153.8,153.73,153.8,3500.0,96.0049,96.0361,95.9924,96.0361,3500.0
2013-01-30 11:50:00,153.82,153.82,153.66,153.66,1700.0,96.0486,96.0486,95.9487,95.9487,1700.0
2013-01-30 11:55:00,153.69,153.71,153.65,153.68,2200.0,95.9675,95.9799,95.9425,95.9612,2200.0
2013-01-30 12:00:00,153.66,153.73,153.66,153.68,3000.0,95.9487,95.9924,95.9487,95.9612,3000.0
2013-01-30 12:05:00,153.65,153.65,153.53,153.53,2100.0,95.9425,95.9425,95.8675,95.8675,2100.0
2013-01-30 12:10:00,153.55,153.62,153.53,153.53,1400.0,95.88,95.9237,95.8675,95.8675,1400.0
2013-01-30 12:15:00,153.51,153.56,153.49,153.49,1700.0,95.8551,95.8863,95.8426,95.8426,1700.0
2013-01-30 12:20:00,153.53,153.53,153.46,153.46,3800.0,95.8675,95.8675,95.8238,95.8238,3800.0
2013-01-30 12:25:00,153.47,153.53,153.44,153.44,1600.0,95.8301,95.8675,95.8114,95.8114,1600.0
2013-01-30 12:30:00,153.44,153.47,153.42,153.47,1300.0,95.8114,95.8301,95.7989,95.8301,1300.0
2013-01-30 12:35:00,153.48,153.59,153.41,153.59,3300.0,95.8363,95.905,95.7926,95.905,3300.0
2013-01-30 12:40:00,153.52,153.54,153.45,153.46,5200.0,95.8613,95.8738,95.8176,95.8238,5200.0
2013-01-30 12:45:00,153.46,153.53,153.44,153.51,2500.0,95.8238,95.8675,95.8114,95.8551,2500.0
2013-01-30 12:50:00,153.6,153.74,153.6,153.63,1700.0,95.9113,95.9987,95.9113,95.93,1700.0
2013-01-30 12:55:00,153.66,153.75,153.65,153.75,1400.0,95.9487,96.0049,95.9425,96.0049,1400.0
2013-01-30 13:00:00,153.73,153.97,153.73,153.96,1100.0,95.9924,96.1423,95.9924,96.1361,1100.0
2013-01-30 13:05:00,153.96,154.05,153.92,154.0,5000.0,96.1361,96.1922,96.1111,96.161,5000.0
2013-01-30 13:10:00,154.05,154.05,153.88,153.98,4900.0,96.1922,96.1922,96.0861,96.1485,4900.0
2013-01-30 13:15:00,153.94,153.94,153.77,153.77,7100.0,96.1236,96.1236,96.0174,96.0174,7100.0
2013-01-30 13:20:00,153.8,153.87,153.77,153.77,1600.0,96.0361,96.0799,96.0174,96.0174,1600.0
2013-01-30 13:25:00,153.75,153.83,153.74,153.81,2500.0,96.0049,96.0549,95.9987,96.0424,2500.0
2013-01-30 13:30:00,153.78,153.78,153.72,153.75,1500.0,96.0237,96.0237,95.9862,96.0049,1500.0
2013-01-30 13:35:00,153.78,153.83,153.78,153.83,400.0,96.0237,96.0549,96.0237,96.0549,400.0
2013-01-30 13:40:00,153.83,153.84,153.71,153.73,2100.0,96.0549,96.0611,95.9799,95.9924,2100.0
2013-01-30 13:45:00,153.78,153.78,153.77,153.77,200.0,96.0237,96.0237,96.0174,96.0174,200.0
2013-01-30 13:50:00,153.81,153.81,153.66,153.66,1100.0,96.0424,96.0424,95.9487,95.9487,1100.0
2013-01-30 13:55:00,153.67,153.69,153.59,153.69,1800.0,95.955,95.9675,95.905,95.9675,1800.0
2013-01-30 14:00:00,153.7,153.8,153.7,153.8,1300.0,95.9737,96.0361,95.9737,96.0361,1300.0
2013-01-30 14:05:00,153.78,153.85,153.78,153.85,7600.0,96.0237,96.0674,96.0237,96.0674,7600.0
2013-01-30 14:10:00,153.8,153.88,153.8,153.8,4800.0,96.0361,96.0861,96.0361,96.0361,4800.0
2013-01-30 14:15:00,153.74,153.85,153.63,153.81,3100.0,95.9987,96.0674,95.93,96.0424,3100.0
2013-01-30 14:20:00,153.78,153.79,153.64,153.66,6100.0,96.0237,96.0299,95.9362,95.9487,6100.0
2013-01-30 14:25:00,153.68,153.72,153.6,153.72,4000.0,95.9612,95.9862,95.9113,95.9862,4000.0
2013-01-30 14:30:00,153.69,153.75,153.61,153.73,12900.0,95.9675,96.0049,95.9175,95.9924,12900.0
2013-01-30 14:35:00,153.73,153.73,153.61,153.69,4900.0,95.9924,95.9924,95.9175,95.9675,4900.0
2013-01-30 14:40:00,153.7,153.7,153.63,153.66,8700.0,95.9737,95.9737,95.93,95.9487,8700.0
2013-01-30 14:45:00,153.66,153.66,153.43,153.48,12200.0,95.9487,95.9487,95.8051,95.8363,12200.0
2013-01-30 14:50:00,153.49,153.61,153.44,153.55,12100.0,95.8426,95.9175,95.8114,95.88,12100.0
2013-01-30 14:55:00,153.54,153.59,153.54,153.58,2000.0,95.8738,95.905,95.8738,95.8988,2000.0
2013-01-30 15:00:00,153.57,153.62,153.55,153.59,8100.0,95.8925,95.9237,95.88,95.905,8100.0
2013-01-30 15:05:00,153.62,153.76,153.62,153.76,4300.0,95.9237,96.0112,95.9237,96.0112,4300.0
2013-01-30 15:10:00,153.72,153.81,153.72,153.77,7600.0,95.9862,96.0424,95.9862,96.0174,7600.0
2013-01-30 15:15:00,153.7,153.81,153.7,153.77,17600.0,95.9737,96.0424,95.9737,96.0174,17600.0
2013-01-30 15:20:00,153.75,153.77,153.69,153.72,7800.0,96.0049,96.0174,95.9675,95.9862,7800.0
2013-01-30 15:25:00,153.77,153.82,153.61,153.63,8500.0,96.0174,96.0486,95.9175,95.93,8500.0
2013-01-30 15:30:00,153.6,153.62,153.47,153.54,9600.0,95.9113,95.9237,95.8301,95.8738,9600.0
2013-01-30 15:35:00,153.55,153.58,153.5,153.55,6600.0,95.88,95.8988,95.8488,95.88,6600.0
2013-01-30 15:40:00,153.57,153.6,153.48,153.52,9800.0,95.8925,95.9113,95.8363,95.8613,9800.0
2013-01-30 15:45:00,153.56,153.73,153.56,153.67,15500.0,95.8863,95.9924,95.8863,95.955,15500.0
2013-01-30 15:50:00,153.67,153.7,153.53,153.69,24600.0,95.955,95.9737,95.8675,95.9675,24600.0
2013-01-30 15:55:00,153.7,153.88,153.62,153.87,51200.0,95.9737,96.0861,95.9237,96.0799,51200.0
2013-01-31 09:30:00,153.8,154.02,153.56,153.57,10300.0,96.0361,96.1735,95.8863,95.8925,10300.0
2013-01-31 09:35:00,153.56,153.72,152.87,152.87,22000.0,95.8863,95.9862,95.4554,95.4554,22000.0
2013-01-31 09:40:00,152.87,153.51,152.87,153.21,6600.0,95.4554,95.8551,95.4554,95.6677,6600.0
2013-01-31 09:45:00,153.19,153.84,153.19,153.66,7100.0,95.6552,96.0611,95.6552,95.9487,7100.0
2013-01-31 09:50:00,153.65,153.79,153.31,153.52,10000.0,95.9425,96.0299,95.7302,95.8613,10000.0
2013-01-31 09:55:00,153.61,153.81,153.6,153.6,7100.0,95.9175,96.0424,95.9113,95.9113,7100.0
2013-01-31 10:00:00,153.44,153.7,153.39,153.5,9600.0,95.8114,95.9737,95.7801,95.8488,9600.0
2013-01-31 10:05:00,153.5,153.68,153.5,153.65,12700.0,95.8488,95.9612,95.8488,95.9425,12700.0
2013-01-31 10:10:00,153.68,153.82,153.64,153.64,15800.0,95.9612,96.0486,95.9362,95.9362,15800.0
2013-01-31 10:15:00,153.71,153.71,153.45,153.56,15300.0,95.9799,95.9799,95.8176,95.8863,15300.0
2013-01-31 10:20:00,153.55,153.8,153.55,153.6,15600.0,95.88,96.0361,95.88,95.9113,15600.0
2013-01-31 10:25:00,153.56,153.6,153.38,153.43,13800.0,95.8863,95.9113,95.7739,95.8051,13800.0
2013-01-31 10:30:00,153.43,153.73,153.42,153.58,6800.0,95.8051,95.9924,95.7989,95.8988,6800.0
2013-01-31 10:35:00,153.53,153.56,153.36,153.5,13100.0,95.8675,95.8863,95.7614,95.8488,13100.0
2013-01-31 10:40:00,153.49,153.49,153.36,153.4,6700.0,95.8426,95.8426,95.7614,95.7864,6700.0
2013-01-31 10:45:00,153.41,153.51,153.4,153.4,18600.0,95.7926,95.8551,95.7864,95.7864,18600.0
2013-01-31 10:50:00,153.4,153.5,153.4,153.4,12800.0,95.7864,95.8488,95.7864,95.7864,12800.0
2013-01-31 10:55:00,153.4,153.5,153.28,153.28,11900.0,95.7864,95.8488,95.7114,95.7114,11900.0
2013-01-31 11:00:00,153.26,153.42,153.2,153.4,5900.0,95.699,95.7989,95.6615,95.7864,5900.0
2013-01-31 11:05:00,153.39,153.39,153.25,153.25,4500.0,95.7801,95.7801,95.6927,95.6927,4500.0
2013-01-31 11:10:00,153.22,153.44,153.21,153.44,15100.0,95.674,95.8114,95.6677,95.8114,15100.0
2013-01-31 11:15:00,153.45,153.57,153.4,153.54,12200.0,95.8176,95.8925,95.7864,95.8738,12200.0
2013-01-31 11:20:00,153.46,153.57,153.46,153.57,4900.0,95.8238,95.8925,95.8238,95.8925,4900.0
2013-01-31 11:25:00,153.54,153.7,153.52,153.65,8400.0,95.8738,95.9737,95.8613,95.9425,8400.0
2013-01-31 11:30:00,153.66,153.67,153.46,153.53,22000.0,95.9487,95.955,95.8238,95.8675,22000.0
2013-01-31 11:35:00,153.68,153.72,153.62,153.7,5100.0,95.9612,95.9862,95.9237,95.9737,5100.0
2013-01-31 11:40:00,153.71,153.75,153.69,153.72,13000.0,95.9799,96.0049,95.9675,95.9862,13000.0
2013-01-31 11:45:00,153.75,153.85,153.72,153.8,7500.0,96.0049,96.0674,95.9862,96.0361,7500.0
2013-01-31 11:50:00,153.8,153.84,153.75,153.76,9600.0,96.0361,96.0611,96.0049,96.0112,9600.0
2013-01-31 11:55:00,153.8,153.93,153.8,153.82,14000.0,96.0361,96.1173,96.0361,96.0486,14000.0
2013-01-31 12:00:00,153.82,153.92,153.8,153.84,8500.0,96.0486,96.1111,96.0361,96.0611,8500.0
2013-01-31 12:05:00,153.8,153.96,153.76,153.9,3000.0,96.0361,96.1361,96.0112,96.0986,3000.0
2013-01-31 12:10:00,153.86,153.86,153.72,153.75,7000.0,96.0736,96.0736,95.9862,96.0049,7000.0
2013-01-31 12:15:00,153.75,153.82,153.75,153.81,400.0,96.0049,96.0486,96.0049,96.0424,400.0
2013-01-31 12:20:00,153.93,154.04,153.86,153.93,1800.0,96.1173,96.186,96.0736,96.1173,1800.0
2013-01-31 12:25:00,153.99,153.99,153.86,153.87,400.0,96.1548,96.1548,96.0736,96.0799,400.0
2013-01-31 12:30:00,153.86,153.87,153.72,153.74,4200.0,96.0736,96.0799,95.9862,95.9987,4200.0
2013-01-31 12:35:00,153.73,153.81,153.72,153.72,2200.0,95.9924,96.0424,95.9862,95.9862,2200.0
2013-01-31 12:40:00,153.71,153.8,153.71,153.8,2800.0,95.9799,96.0361,95.9799,96.0361,2800.0
2013-01-31 12:45:00,153.76,153.83,153.76,153.83,2100.0,96.0112,96.0549,96.0112,96.0549,2100.0
2013-01-31 12:50:00,153.84,153.93,153.8,153.89,21700.0,96.0611,96.1173,96.0361,96.0923,21700.0
2013-01-31 12:55:00,153.93,153.94,153.86,153.94,5500.0,96.1173,96.1236,96.0736,96.1236,5500.0
2013-01-31 13:00:00,153.97,154.01,153.92,153.92,4400.0,96.1423,96.1673,96.1111,96.1111,4400.0
2013-01-31 13:05:00,153.96,154.01,153.88,153.88,8500.0,96.1361,96.1673,96.0861,96.0861,8500.0
2013-01-31 13:10:00,153.87,153.91,153.87,153.9,3700.0,96.0799,96.1048,96.0799,96.0986,3700.0
2013-01-31 13:15:00,153.9,153.92,153.86,153.91,3300.0,96.0986,96.1111,96.0736,96.1048,3300.0
2013-01-31 13:20:00,153.94,153.94,153.85,153.85,1200.0,96.1236,96.1236,96.0674,96.0674,1200.0
2013-01-31 13:25:00,153.85,153.85,153.75,153.77,1500.0,96.0674,96.0674,96.0049,96.0174,1500.0
2013-01-31 13:30:00,153.76,153.78,153.7,153.78,6800.0,96.0112,96.0237,95.9737,96.0237,6800.0
2013-01-31 13:35:00,153.86,153.87,153.76,153.85,5000.0,96.0736,96.0799,96.0112,96.0674,5000.0
2013-01-31 13:40:00,153.86,153.88,153.83,153.84,1000.0,96.0736,96.0861,96.0549,96.0611,1000.0
2013-01-31 13:45:00,153.9,153.92,153.87,153.87,8300.0,96.0986,96.1111,96.0799,96.0799,8300.0
2013-01-31 13:50:00,153.92,153.93,153.9,153.92,3100.0,96.1111,96.1173,96.0986,96.1111,3100.0
2013-01-31 13:55:00,153.91,153.98,153.9,153.98,800.0,96.1048,96.1485,96.0986,96.1485,800.0
2013-01-31 14:00:00,153.94,154.0,153.94,153.95,5700.0,96.1236,96.161,96.1236,96.1298,5700.0
2013-01-31 14:05:00,153.98,154.03,153.94,154.03,5700.0,96.1485,96.1798,96.1236,96.1798,5700.0
2013-01-31 14:10:00,153.98,154.03,153.98,153.99,700.0,96.1485,96.1798,96.1485,96.1548,700.0
2013-01-31 14:15:00,154.0,154.0,153.96,153.97,800.0,96.161,96.161,96.1361,96.1423,800.0
2013-01-31 14:20:00,153.99,154.08,153.97,154.03,4000.0,96.1548,96.211,96.1423,96.1798,4000.0
2013-01-31 14:25:00,154.07,154.15,154.06,154.06,1400.0,96.2047,96.2547,96.1985,96.1985,1400.0
2013-01-31 14:30:00,154.06,154.14,154.02,154.07,1400.0,96.1985,96.2484,96.1735,96.2047,1400.0
2013-01-31 14:35:00,154.15,154.16,154.02,154.02,3600.0,96.2547,96.2609,96.1735,96.1735,3600.0
2013-01-31 14:40:00,154.06,154.07,154.0,154.05,2600.0,96.1985,96.2047,96.161,96.1922,2600.0
2013-01-31 14:45:00,154.05,154.13,154.05,154.12,2000.0,96.1922,96.2422,96.1922,96.236,2000.0
2013-01-31 14:50:00,154.06,154.11,154.02,154.11,3700.0,96.1985,96.2297,96.1735,96.2297,3700.0
2013-01-31 14:55:00,154.15,154.2,154.11,154.11,3300.0,96.2547,96.2859,96.2297,96.2297,3300.0
2013-01-31 15:00:00,154.11,154.18,153.96,154.12,13700.0,96.2297,96.2734,96.1361,96.236,13700.0
2013-01-31 15:05:00,154.15,154.16,154.09,154.12,3200.0,96.2547,96.2609,96.2172,96.236,3200.0
2013-01-31 15:10:00,154.11,154.2,154.05,154.12,6800.0,96.2297,96.2859,96.1922,96.236,6800.0
2013-01-31 15:15:00,154.09,154.14,154.01,154.11,3300.0,96.2172,96.2484,96.1673,96.2297,3300.0
2013-01-31 15:20:00,154.12,154.13,153.97,154.01,8400.0,96.236,96.2422,96.1423,96.1673,8400.0
2013-01-31 15:25:00,154.02,154.11,154.0,154.11,4600.0,96.1735,96.2297,96.161,96.2297,4600.0
2013-01-31 15:30:00,154.08,154.19,154.04,154.12,14900.0,96.211,96.2797,96.186,96.236,14900.0
2013-01-31 15:35:00,154.11,154.16,154.1,154.16,4400.0,96.2297,96.2609,96.2235,96.2609,4400.0
2013-01-31 15:40:00,154.09,154.15,153.98,153.99,9700.0,96.2172,96.2547,96.1485,96.1548,9700.0
2013-01-31 15:45:00,154.0,154.0,153.75,153.86,22000.0,96.161,96.161,96.0049,96.0736,22000.0
2013-01-31 15:50:00,153.86,154.06,153.86,154.0,16300.0,96.0736,96.1985,96.0736,96.161,16300.0
2013-01-31 15:55:00,154.0,154.19,153.96,153.97,60800.0,96.161,96.2797,96.1361,96.1423,60800.0
2013-02-01 09:30:00,154.2,154.27,153.93,154.27,9900.0,96.2859,96.3296,96.1173,96.3296,9900.0
2013-02-01 09:35:00,154.4,154.66,154.3,154.66,2900.0,96.4108,96.5731,96.3484,96.5731,2900.0
2013-02-01 09:40:00,154.65,154.92,154.65,154.92,1600.0,96.5669,96.7355,96.5669,96.7355,1600.0
2013-02-01 09:45:00,154.91,154.91,154.62,154.72,5100.0,96.7293,96.7293,96.5482,96.6106,5100.0
2013-02-01 09:50:00,154.74,155.42,154.74,155.4,4100.0,96.6231,97.0477,96.6231,97.0352,4100.0
2013-02-01 09:55:00,155.29,155.4,155.05,155.08,18800.0,96.9665,97.0352,96.8167,96.8354,18800.0
2013-02-01 10:00:00,155.18,155.49,155.11,155.33,7100.0,96.8978,97.0914,96.8541,96.9915,7100.0
2013-02-01 10:05:00,155.37,155.67,155.36,155.46,6300.0,97.0165,97.2038,97.0102,97.0727,6300.0
2013-02-01 10:10:00,155.45,155.53,155.0,155.16,5100.0,97.0664,97.1164,96.7855,96.8854,5100.0
2013-02-01 10:15:00,155.19,155.19,154.98,155.03,6300.0,96.9041,96.9041,96.773,96.8042,6300.0
2013-02-01 10:20:00,155.04,155.29,155.04,155.17,5600.0,96.8104,96.9665,96.8104,96.8916,5600.0
2013-02-01 10:25:00,155.26,155.31,155.15,155.21,1400.0,96.9478,96.979,96.8791,96.9166,1400.0
2013-02-01 10:30:00,155.29,155.35,155.23,155.24,3200.0,96.9665,97.004,96.9291,96.9353,3200.0
2013-02-01 10:35:00,155.32,155.44,155.29,155.41,6600.0,96.9853,97.0602,96.9665,97.0415,6600.0
2013-02-01 10:40:00,155.38,155.38,155.04,155.08,4700.0,97.0227,97.0227,96.8104,96.8354,4700.0
2013-02-01 10:45:00,155.08,155.21,155.07,155.15,5900.0,96.8354,96.9166,96.8292,96.8791,5900.0
2013-02-01 10:50:00,155.1,155.1,154.86,155.02,5900.0,96.8479,96.8479,96.698,96.7979,5900.0
2013-02-01 10:55:00,155.04,155.3,155.04,155.21,6200.0,96.8104,96.9728,96.8104,96.9166,6200.0
2013-02-01 11:00:00,155.23,155.55,155.23,155.55,7900.0,96.9291,97.1289,96.9291,97.1289,7900.0
2013-02-01 11:05:00,155.56,155.62,155.47,155.62,4600.0,97.1351,97.1726,97.0789,97.1726,4600.0
2013-02-01 11:10:00,155.62,155.87,155.62,155.77,5100.0,97.1726,97.3287,97.1726,97.2663,5100.0
2013-02-01 11:15:00,155.79,155.8,155.67,155.67,4100.0,97.2787,97.285,97.2038,97.2038,4100.0
2013-02-01 11:20:00,155.73,155.82,155.65,155.67,3200.0,97.2413,97.2975,97.1913,97.2038,3200.0
2013-02-01 11:25:00,155.67,155.68,155.52,155.57,2500.0,97.2038,97.2101,97.1102,97.1414,2500.0
2013-02-01 11:30:00,155.52,155.64,155.45,155.6,7600.0,97.1102,97.1851,97.0664,97.1601,7600.0
2013-02-01 11:35:00,155.55,155.55,155.41,155.54,5100.0,97.1289,97.1289,97.0415,97.1226,5100.0
2013-02-01 11:40:00,155.52,155.54,155.35,155.37,3900.0,97.1102,97.1226,97.004,97.0165,3900.0
2013-02-01 11:45:00,155.37,155.4,155.14,155.2,7600.0,97.0165,97.0352,96.8729,96.9103,7600.0
2013-02-01 11:50:00,155.19,155.22,155.07,155.15,9000.0,96.9041,96.9228,96.8292,96.8791,9000.0
2013-02-01 11:55:00,155.21,155.56,155.2,155.51,10900.0,96.9166,97.1351,96.9103,97.1039,10900.0
2013-02-01 12:00:00,155.54,155.54,155.36,155.43,10000.0,97.1226,97.1226,97.0102,97.054,10000.0
2013-02-01 12:05:00,155.47,155.53,155.4,155.4,7200.0,97.0789,97.1164,97.0352,97.0352,7200.0
2013-02-01 12:10:00,155.44,155.49,155.34,155.34,4700.0,97.0602,97.0914,96.9978,96.9978,4700.0
2013-02-01 12:15:00,155.32,155.44,155.26,155.26,4500.0,96.9853,97.0602,96.9478,96.9478,4500.0
2013-02-01 12:20:00,155.3,155.31,155.21,155.21,3800.0,96.9728,96.979,96.9166,96.9166,3800.0
2013-02-01 12:25:00,155.23,155.27,155.19,155.26,5400.0,96.9291,96.954,96.9041,96.9478,5400.0
2013-02-01 12:30:00,155.25,155.26,155.19,155.21,5200.0,96.9416,96.9478,96.9041,96.9166,5200.0
2013-02-01 12:35:00,155.22,155.25,155.15,155.21,8000.0,96.9228,96.9416,96.8791,96.9166,8000.0
2013-02-01 12:40:00,155.22,155.24,155.17,155.19,13300.0,96.9228,96.9353,96.8916,96.9041,13300.0
2013-02-01 12:45:00,155.22,155.25,155.19,155.25,11700.0,96.9228,96.9416,96.9041,96.9416,11700.0
2013-02-01 12:50:00,155.21,155.26,155.19,155.26,4500.0,96.9166,96.9478,96.9041,96.9478,4500.0
2013-02-01 12:55:00,155.25,155.27,155.18,155.2,5100.0,96.9416,96.954,96.8978,96.9103,5100.0
2013-02-01 13:00:00,155.2,155.26,155.19,155.23,4300.0,96.9103,96.9478,96.9041,96.9291,4300.0
2013-02-01 13:05:00,155.22,155.29,155.19,155.29,6700.0,96.9228,96.9665,96.9041,96.9665,6700.0
2013-02-01 13:10:00,155.28,155.37,155.27,155.29,16300.0,96.9603,97.0165,96.954,96.9665,16300.0
2013-02-01 13:15:00,155.28,155.29,155.16,155.2,5400.0,96.9603,96.9665,96.8854,96.9103,5400.0
2013-02-01 13:20:00,155.23,155.44,155.2,155.43,8600.0,96.9291,97.0602,96.9103,97.054,8600.0
2013-02-01 13:25:00,155.43,155.5,155.34,155.44,8000.0,97.054,97.0977,96.9978,97.0602,8000.0
2013-02-01 13:30:00,155.5,155.54,155.45,155.52,5000.0,97.0977,97.1226,97.0664,97.1102,5000.0
2013-02-01 13:35:00,155.53,155.55,155.51,155.53,2300.0,97.1164,97.1289,97.1039,97.1164,2300.0
2013-02-01 13:40:00,155.52,155.54,155.44,155.51,5400.0,97.1102,97.1226,97.0602,97.1039,5400.0
2013-02-01 13:45:00,155.51,155.54,155.47,155.52,4600.0,97.1039,97.1226,97.0789,97.1102,4600.0
2013-02-01 13:50:00,155.52,155.52,155.41,155.45,4000.0,97.1102,97.1102,97.0415,97.0664,4000.0
2013-02-01 13:55:00,155.4,155.43,155.36,155.37,4500.0,97.0352,97.054,97.0102,97.0165,4500.0
2013-02-01 14:00:00,155.31,155.37,155.24,155.25,4500.0,96.979,97.0165,96.9353,96.9416,4500.0
2013-02-01 14:05:00,155.25,155.3,155.18,155.18,5700.0,96.9416,96.9728,96.8978,96.8978,5700.0
2013-02-01 14:10:00,155.2,155.22,155.15,155.15,6600.0,96.9103,96.9228,96.8791,96.8791,6600.0
2013-02-01 14:15:00,155.15,155.17,155.08,155.09,4200.0,96.8791,96.8916,96.8354,96.8416,4200.0
2013-02-01 14:20:00,155.09,155.16,155.08,155.16,3500.0,96.8416,96.8854,96.8354,96.8854,3500.0
2013-02-01 14:25:00,155.14,155.27,155.14,155.25,7400.0,96.8729,96.954,96.8729,96.9416,7400.0
2013-02-01 14:30:00,155.25,155.25,155.2,155.25,7600.0,96.9416,96.9416,96.9103,96.9416,7600.0
2013-02-01 14:35:00,155.21,155.28,155.18,155.25,185900.0,96.9166,96.9603,96.8978,96.9416,185900.0
2013-02-01 14:40:00,155.23,155.24,155.08,155.13,4000.0,96.9291,96.9353,96.8354,96.8666,4000.0
2013-02-01 14:45:00,155.11,155.13,155.02,155.05,8500.0,96.8541,96.8666,96.7979,96.8167,8500.0
2013-02-01 14:50:00,155.05,155.05,154.92,155.03,6300.0,96.8167,96.8167,96.7355,96.8042,6300.0
2013-02-01 14:55:00,155.04,155.06,154.99,155.03,8600.0,96.8104,96.8229,96.7792,96.8042,8600.0
2013-02-01 15:00:00,155.04,155.26,155.04,155.24,14900.0,96.8104,96.9478,96.8104,96.9353,14900.0
2013-02-01 15:05:00,155.25,155.46,155.2,155.46,13700.0,96.9416,97.0727,96.9103,97.0727,13700.0
2013-02-01 15:10:00,155.48,155.61,155.43,155.54,10700.0,97.0852,97.1663,97.054,97.1226,10700.0
2013-02-01 15:15:00,155.51,155.54,155.37,155.37,6500.0,97.1039,97.1226,97.0165,97.0165,6500.0
2013-02-01 15:20:00,155.35,155.45,155.32,155.44,7300.0,97.004,97.0664,96.9853,97.0602,7300.0
2013-02-01 15:25:00,155.42,155.45,155.27,155.41,9900.0,97.0477,97.0664,96.954,97.0415,9900.0
2013-02-01 15:30:00,155.41,155.56,155.4,155.42,12900.0,97.0415,97.1351,97.0352,97.0477,12900.0
2013-02-01 15:35:00,155.4,155.55,155.4,155.53,11300.0,97.0352,97.1289,97.0352,97.1164,11300.0
2013-02-01 15:40:00,155.5,155.63,155.5,155.56,23800.0,97.0977,97.1788,97.0977,97.1351,23800.0
2013-02-01 15:45:00,155.56,155.67,155.46,155.48,15400.0,97.1351,97.2038,97.0727,97.0852,15400.0
2013-02-01 15:50:00,155.49,155.52,155.42,155.45,16600.0,97.0914,97.1102,97.0477,97.0664,16600.0
2013-02-01 15:55:00,155.48,155.53,155.34,155.44,50100.0,97.0852,97.1164,96.9978,97.0602,50100.0
2013-02-04 09:30:00,154.7,155.49,154.7,155.4,10700.0,96.5981,97.0914,96.5981,97.0352,10700.0
2013-02-04 09:35:00,155.35,155.92,155.2,155.72,4100.0,97.004,97.3599,96.9103,97.235,4100.0
2013-02-04 09:40:00,155.7,155.7,155.5,155.55,9700.0,97.2225,97.2225,97.0977,97.1289,9700.0
2013-02-04 09:45:00,155.69,155.93,155.5,155.73,11700.0,97.2163,97.3662,97.0977,97.2413,11700.0
2013-02-04 09:50:00,155.82,155.97,155.63,155.89,4800.0,97.2975,97.3911,97.1788,97.3412,4800.0
2013-02-04 09:55:00,155.87,156.09,155.81,156.09,4800.0,97.3287,97.4661,97.2912,97.4661,4800.0
2013-02-04 10:00:00,156.11,156.2,156.1,156.1,6600.0,97.4786,97.5348,97.4723,97.4723,6600.0
2013-02-04 10:05:00,156.1,156.1,155.93,156.07,8800.0,97.4723,97.4723,97.3662,97.4536,8800.0
2013-02-04 10:10:00,156.1,156.29,156.04,156.18,8000.0,97.4723,97.591,97.4348,97.5223,8000.0
2013-02-04 10:15:00,156.12,156.12,155.99,156.07,8000.0,97.4848,97.4848,97.4036,97.4536,8000.0
2013-02-04 10:20:00,156.12,156.12,155.97,155.97,2800.0,97.4848,97.4848,97.3911,97.3911,2800.0
2013-02-04 10:25:00,156.05,156.39,155.96,156.25,8900.0,97.4411,97.6534,97.3849,97.566,8900.0
2013-02-04 10:30:00,156.17,156.23,155.99,156.11,7700.0,97.516,97.5535,97.4036,97.4786,7700.0
2013-02-04 10:35:00,156.09,156.37,156.01,156.01,9100.0,97.4661,97.6409,97.4161,97.4161,9100.0
2013-02-04 10:40:00,156.04,156.31,156.01,156.3,10500.0,97.4348,97.6034,97.4161,97.5972,10500.0
2013-02-04 10:45:00,156.25,156.25,156.01,156.07,4800.0,97.566,97.566,97.4161,97.4536,4800.0
2013-02-04 10:50:00,156.08,156.08,156.01,156.04,2200.0,97.4598,97.4598,97.4161,97.4348,2200.0
2013-02-04 10:55:00,156.07,156.24,156.06,156.14,3900.0,97.4536,97.5597,97.4473,97.4973,3900.0
2013-02-04 11:00:00,156.21,156.21,156.03,156.15,4900.0,97.541,97.541,97.4286,97.5035,4900.0
2013-02-04 11:05:00,156.06,156.13,156.02,156.06,2100.0,97.4473,97.491,97.4224,97.4473,2100.0
2013-02-04 11:10:00,156.02,156.16,156.01,156.09,3200.0,97.4224,97.5098,97.4161,97.4661,3200.0
2013-02-04 11:15:00,156.15,156.21,156.08,156.11,6300.0,97.5035,97.541,97.4598,97.4786,6300.0
2013-02-04 11:20:00,156.2,156.28,156.16,156.23,4200.0,97.5348,97.5847,97.5098,97.5535,4200.0
2013-02-04 11:25:00,156.25,156.5,156.21,156.21,9700.0,97.566,97.7221,97.541,97.541,9700.0
2013-02-04 11:30:00,156.19,156.25,156.1,156.23,5900.0,97.5285,97.566,97.4723,97.5535,5900.0
2013-02-04 11:35:00,156.17,156.22,156.13,156.15,6500.0,97.516,97.5472,97.491,97.5035,6500.0
2013-02-04 11:40:00,156.15,156.21,156.13,156.17,5900.0,97.5035,97.541,97.491,97.516,5900.0
2013-02-04 11:45:00,156.21,156.42,156.21,156.29,6900.0,97.541,97.6721,97.541,97.591,6900.0
2013-02-04 11:50:00,156.27,156.41,156.22,156.38,3200.0,97.5785,97.6659,97.5472,97.6472,3200.0
2013-02-04 11:55:00,156.39,156.44,156.28,156.35,2900.0,97.6534,97.6846,97.5847,97.6284,2900.0
2013-02-04 12:00:00,156.35,156.35,156.17,156.19,3700.0,97.6284,97.6284,97.516,97.5285,3700.0
2013-02-04 12:05:00,156.2,156.3,156.16,156.3,6100.0,97.5348,97.5972,97.5098,97.5972,6100.0
2013-02-04 12:10:00,156.29,156.33,156.22,156.31,9200.0,97.591,97.6159,97.5472,97.6034,9200.0
2013-02-04 12:15:00,156.33,156.35,156.26,156.35,1000.0,97.6159,97.6284,97.5722,97.6284,1000.0
2013-02-04 12:20:00,156.33,156.41,156.33,156.41,3500.0,97.6159,97.6659,97.6159,97.6659,3500.0
2013-02-04 12:25:00,156.41,156.47,156.4,156.41,4700.0,97.6659,97.7034,97.6596,97.6659,4700.0
2013-02-04 12:30:00,156.49,156.56,156.43,156.5,6300.0,97.7158,97.7595,97.6784,97.7221,6300.0
2013-02-04 12:35:00,156.45,156.51,156.45,156.5,3300.0,97.6909,97.7283,97.6909,97.7221,3300.0
2013-02-04 12:40:00,156.48,156.54,156.47,156.5,3700.0,97.7096,97.7471,97.7034,97.7221,3700.0
2013-02-04 12:45:00,156.51,156.64,156.48,156.61,3400.0,97.7283,97.8095,97.7096,97.7908,3400.0
2013-02-04 12:50:00,156.63,156.71,156.63,156.7,2200.0,97.8033,97.8532,97.8033,97.847,2200.0
2013-02-04 12:55:00,156.67,156.77,156.64,156.75,11200.0,97.8282,97.8907,97.8095,97.8782,11200.0
2013-02-04 13:00:00,156.7,156.99,156.62,156.83,20400.0,97.847,98.0281,97.797,97.9281,20400.0
2013-02-04 13:05:00,156.82,156.84,156.65,156.65,13500.0,97.9219,97.9344,97.8157,97.8157,13500.0
2013-02-04 13:10:00,156.7,156.95,156.58,156.69,31400.0,97.847,98.0031,97.772,97.8407,31400.0
2013-02-04 13:15:00,156.64,156.89,156.45,156.5,35600.0,97.8095,97.9656,97.6909,97.7221,35600.0
2013-02-04 13:20:00,156.5,156.52,156.39,156.49,10200.0,97.7221,97.7346,97.6534,97.7158,10200.0
2013-02-04 13:25:00,156.5,156.5,156.38,156.44,2100.0,97.7221,97.7221,97.6472,97.6846,2100.0
2013-02-04 13:30:00,156.43,156.5,156.4,156.44,4300.0,97.6784,97.7221,97.6596,97.6846,4300.0
2013-02-04 13:35:00,156.44,156.51,156.4,156.47,8200.0,97.6846,97.7283,97.6596,97.7034,8200.0
2013-02-04 13:40:00,156.48,156.78,156.44,156.58,19500.0,97.7096,97.8969,97.6846,97.772,19500.0
2013-02-04 13:45:00,156.6,156.6,156.43,156.55,3400.0,97.7845,97.7845,97.6784,97.7533,3400.0
2013-02-04 13:50:00,156.54,156.54,156.39,156.47,1900.0,97.7471,97.7471,97.6534,97.7034,1900.0
2013-02-04 13:55:00,156.43,156.52,156.4,156.48,6000.0,97.6784,97.7346,97.6596,97.7096,6000.0
2013-02-04 14:00:00,156.42,156.78,156.4,156.44,22900.0,97.6721,97.8969,97.6596,97.6846,22900.0
2013-02-04 14:05:00,156.45,156.79,156.43,156.49,35100.0,97.6909,97.9032,97.6784,97.7158,35100.0
2013-02-04 14:10:00,156.46,156.67,156.46,156.63,10400.0,97.6971,97.8282,97.6971,97.8033,10400.0
2013-02-04 14:15:00,156.62,156.64,156.51,156.53,5400.0,97.797,97.8095,97.7283,97.7408,5400.0
2013-02-04 14:20:00,156.54,156.64,156.49,156.64,11500.0,97.7471,97.8095,97.7158,97.8095,11500.0
2013-02-04 14:25:00,156.59,156.66,156.48,156.6,4800.0,97.7783,97.822,97.7096,97.7845,4800.0
2013-02-04 14:30:00,156.64,156.64,156.51,156.55,2700.0,97.8095,97.8095,97.7283,97.7533,2700.0
2013-02-04 14:35:00,156.56,156.6,156.5,156.55,5000.0,97.7595,97.7845,97.7221,97.7533,5000.0
2013-02-04 14:40:00,156.55,156.6,156.46,156.6,10100.0,97.7533,97.7845,97.6971,97.7845,10100.0
2013-02-04 14:45:00,156.56,156.72,156.5,156.68,33700.0,97.7595,97.8595,97.7221,97.8345,33700.0
2013-02-04 14:50:00,156.61,156.63,156.52,156.56,7700.0,97.7908,97.8033,97.7346,97.7595,7700.0
2013-02-04 14:55:00,156.59,156.6,156.52,156.6,9000.0,97.7783,97.7845,97.7346,97.7845,9000.0
2013-02-04 15:00:00,156.6,156.6,156.45,156.48,29400.0,97.7845,97.7845,97.6909,97.7096,29400.0
2013-02-04 15:05:00,156.47,156.63,156.46,156.53,35800.0,97.7034,97.8033,97.6971,97.7408,35800.0
2013-02-04 15:10:00,156.51,156.53,156.2,156.23,24300.0,97.7283,97.7408,97.5348,97.5535,24300.0
2013-02-04 15:15:00,156.19,156.24,156.06,156.15,16000.0,97.5285,97.5597,97.4473,97.5035,16000.0
2013-02-04 15:20:00,156.14,156.33,156.11,156.13,17500.0,97.4973,97.6159,97.4786,97.491,17500.0
2013-02-04 15:25:00,156.12,156.25,156.07,156.19,6700.0,97.4848,97.566,97.4536,97.5285,6700.0
2013-02-04 15:30:00,156.21,156.41,156.21,156.34,9200.0,97.541,97.6659,97.541,97.6222,9200.0
2013-02-04 15:35:00,156.36,156.38,156.27,156.35,22600.0,97.6347,97.6472,97.5785,97.6284,22600.0
2013-02-04 15:40:00,156.31,156.36,156.27,156.32,23900.0,97.6034,97.6347,97.5785,97.6097,23900.0
2013-02-04 15:45:00,156.32,156.36,156.21,156.21,30500.0,97.6097,97.6347,97.541,97.541,30500.0
2013-02-04 15:50:00,156.22,156.22,156.04,156.04,19600.0,97.5472,97.5472,97.4348,97.4348,19600.0
2013-02-04 15:55:00,156.02,156.61,155.94,156.39,67900.0,97.4224,97.7908,97.3724,97.6534,67900.0
2013-02-05 09:30:00,157.17,157.41,156.23,156.66,13100.0,98.1404,98.2903,97.5535,97.822,13100.0
2013-02-05 09:35:00,156.57,156.78,156.35,156.47,4000.0,97.7658,97.8969,97.6284,97.7034,4000.0
2013-02-05 09:40:00,156.43,156.64,156.3,156.64,6500.0,97.6784,97.8095,97.5972,97.8095,6500.0
2013-02-05 09:45:00,156.65,156.77,156.53,156.74,3800.0,97.8157,97.8907,97.7408,97.8719,3800.0
2013-02-05 09:50:00,156.76,157.1,156.65,156.65,21200.0,97.8844,98.0967,97.8157,97.8157,21200.0
2013-02-05 09:55:00,156.65,157.15,156.56,156.92,26300.0,97.8157,98.128,97.7595,97.9843,26300.0
2013-02-05 10:00:00,156.98,157.15,156.95,157.15,3700.0,98.0218,98.128,98.0031,98.128,3700.0
2013-02-05 10:05:00,157.04,157.1,156.86,157.01,4900.0,98.0593,98.0967,97.9469,98.0405,4900.0
2013-02-05 10:10:00,157.01,157.15,156.84,157.15,11500.0,98.0405,98.128,97.9344,98.128,11500.0
2013-02-05 10:15:00,157.15,157.16,156.9,156.9,10000.0,98.128,98.1342,97.9719,97.9719,10000.0
2013-02-05 10:20:00,156.99,157.03,156.9,157.03,3200.0,98.0281,98.053,97.9719,98.053,3200.0
2013-02-05 10:25:00,156.97,157.11,156.91,156.91,4200.0,98.0156,98.103,97.9781,97.9781,4200.0
2013-02-05 10:30:00,156.95,157.05,156.88,157.03,4900.0,98.0031,98.0655,97.9594,98.053,4900.0
2013-02-05 10:35:00,157.03,157.09,156.91,157.09,4600.0,98.053,98.0905,97.9781,98.0905,4600.0
2013-02-05 10:40:00,157.1,157.17,156.99,157.15,6000.0,98.0967,98.1404,98.0281,98.128,6000.0
2013-02-05 10:45:00,157.12,157.21,157.0,157.21,5400.0,98.1092,98.1654,98.0343,98.1654,5400.0
2013-02-05 10:50:00,157.29,157.29,157.11,157.18,4500.0,98.2154,98.2154,98.103,98.1467,4500.0
2013-02-05 10:55:00,157.14,157.19,156.93,156.97,5300.0,98.1217,98.1529,97.9906,98.0156,5300.0
2013-02-05 11:00:00,156.97,157.1,156.93,157.09,12100.0,98.0156,98.0967,97.9906,98.0905,12100.0
2013-02-05 11:05:00,157.05,157.09,156.95,156.98,11500.0,98.0655,98.0905,98.0031,98.0218,11500.0
2013-02-05 11:10:00,157.01,157.1,156.9,157.04,8000.0,98.0405,98.0967,97.9719,98.0593,8000.0
2013-02-05 11:15:00,157.02,157.07,156.77,156.92,5700.0,98.0468,98.078,97.8907,97.9843,5700.0
2013-02-05 11:20:00,156.92,156.99,156.88,156.92,3400.0,97.9843,98.0281,97.9594,97.9843,3400.0
2013-02-05 11:25:00,156.96,157.09,156.9,156.97,5400.0,98.0093,98.0905,97.9719,98.0156,5400.0
2013-02-05 11:30:00,156.96,157.01,156.91,156.92,7600.0,98.0093,98.0405,97.9781,97.9843,7600.0
2013-02-05 11:35:00,156.93,157.07,156.81,156.85,16500.0,97.9906,98.078,97.9157,97.9406,16500.0
2013-02-05 11:40:00,156.81,157.03,156.81,156.91,6000.0,97.9157,98.053,97.9157,97.9781,6000.0
2013-02-05 11:45:00,156.93,157.03,156.86,156.94,13000.0,97.9906,98.053,97.9469,97.9968,13000.0
2013-02-05 11:50:00,156.9,157.06,156.9,157.02,10400.0,97.9719,98.0718,97.9719,98.0468,10400.0
2013-02-05 11:55:00,157.0,157.13,156.95,157.13,3500.0,98.0343,98.1155,98.0031,98.1155,3500.0
2013-02-05 12:00:00,157.14,157.14,156.97,157.1,9800.0,98.1217,98.1217,98.0156,98.0967,9800.0
2013-02-05 12:05:00,157.08,157.08,156.89,156.9,2400.0,98.0842,98.0842,97.9656,97.9719,2400.0
2013-02-05 12:10:00,156.93,157.01,156.92,156.96,8800.0,97.9906,98.0405,97.9843,98.0093,8800.0
2013-02-05 12:15:00,156.97,157.03,156.9,156.9,4200.0,98.0156,98.053,97.9719,97.9719,4200.0
2013-02-05 12:20:00,156.91,157.0,156.82,156.82,9800.0,97.9781,98.0343,97.9219,97.9219,9800.0
2013-02-05 12:25:00,156.78,156.99,156.71,156.99,20300.0,97.8969,98.0281,97.8532,98.0281,20300.0
2013-02-05 12:30:00,156.92,156.92,156.67,156.89,15200.0,97.9843,97.9843,97.8282,97.9656,15200.0
2013-02-05 12:35:00,156.84,156.96,156.8,156.89,9500.0,97.9344,98.0093,97.9094,97.9656,9500.0
2013-02-05 12:40:00,156.94,156.99,156.88,156.88,1700.0,97.9968,98.0281,97.9594,97.9594,1700.0
2013-02-05 12:45:00,156.95,157.07,156.91,156.96,5500.0,98.0031,98.078,97.9781,98.0093,5500.0
2013-02-05 12:50:00,157.01,157.06,156.92,156.93,4000.0,98.0405,98.0718,97.9843,97.9906,4000.0
2013-02-05 12:55:00,157.01,157.2,157.01,157.1,3800.0,98.0405,98.1592,98.0405,98.0967,3800.0
2013-02-05 13:00:00,157.1,157.17,157.03,157.15,4800.0,98.0967,98.1404,98.053,98.128,4800.0
2013-02-05 13:05:00,157.14,157.14,156.91,156.93,7100.0,98.1217,98.1217,97.9781,97.9906,7100.0
2013-02-05 13:10:00,156.92,157.05,156.92,156.95,7500.0,97.9843,98.0655,97.9843,98.0031,7500.0
2013-02-05 13:15:00,156.97,156.99,156.89,156.95,5900.0,98.0156,98.0281,97.9656,98.0031,5900.0
2013-02-05 13:20:00,156.94,156.98,156.88,156.89,3800.0,97.9968,98.0218,97.9594,97.9656,3800.0
2013-02-05 13:25:00,156.94,156.97,156.88,156.92,2300.0,97.9968,98.0156,97.9594,97.9843,2300.0
2013-02-05 13:30:00,156.97,157.01,156.91,156.97,4300.0,98.0156,98.0405,97.9781,98.0156,4300.0
2013-02-05 13:35:00,156.96,157.03,156.89,156.92,4200.0,98.0093,98.053,97.9656,97.9843,4200.0
2013-02-05 13:40:00,156.93,157.03,156.89,157.0,6800.0,97.9906,98.053,97.9656,98.0343,6800.0
2013-02-05 13:45:00,156.97,157.0,156.95,156.96,3100.0,98.0156,98.0343,98.0031,98.0093,3100.0
2013-02-05 13:50:00,156.95,157.05,156.89,157.01,5900.0,98.0031,98.0655,97.9656,98.0405,5900.0
2013-02-05 13:55:00,156.99,157.03,156.96,157.01,4500.0,98.0281,98.053,98.0093,98.0405,4500.0
2013-02-05 14:00:00,157.0,157.03,156.97,157.03,6000.0,98.0343,98.053,98.0156,98.053,6000.0
2013-02-05 14:05:00,157.01,157.07,156.95,156.96,8500.0,98.0405,98.078,98.0031,98.0093,8500.0
2013-02-05 14:10:00,156.96,157.07,156.94,156.97,4500.0,98.0093,98.078,97.9968,98.0156,4500.0
2013-02-05 14:15:00,156.98,157.02,156.92,156.96,3700.0,98.0218,98.0468,97.9843,98.0093,3700.0
2013-02-05 14:20:00,156.99,156.99,156.87,156.99,7700.0,98.0281,98.0281,97.9531,98.0281,7700.0
2013-02-05 14:25:00,157.0,157.12,156.99,157.02,8500.0,98.0343,98.1092,98.0281,98.0468,8500.0
2013-02-05 14:30:00,157.02,157.07,156.93,157.03,6300.0,98.0468,98.078,97.9906,98.053,6300.0
2013-02-05 14:35:00,157.08,157.17,157.04,157.12,4300.0,98.0842,98.1404,98.0593,98.1092,4300.0
2013-02-05 14:40:00,157.12,157.12,157.0,157.01,1800.0,98.1092,98.1092,98.0343,98.0405,1800.0
2013-02-05 14:45:00,157.02,157.15,157.0,157.0,5000.0,98.0468,98.128,98.0343,98.0343,5000.0
2013-02-05 14:50:00,157.01,157.14,157.0,157.04,4300.0,98.0405,98.1217,98.0343,98.0593,4300.0
2013-02-05 14:55:00,157.04,157.04,156.92,156.96,8900.0,98.0593,98.0593,97.9843,98.0093,8900.0
2013-02-05 15:00:00,156.98,157.04,156.91,156.96,8000.0,98.0218,98.0593,97.9781,98.0093,8000.0
2013-02-05 15:05:00,156.96,157.01,156.92,157.0,6200.0,98.0093,98.0405,97.9843,98.0343,6200.0
2013-02-05 15:10:00,156.96,157.11,156.92,157.08,10600.0,98.0093,98.103,97.9843,98.0842,10600.0
2013-02-05 15:15:00,157.04,157.04,156.95,156.98,9300.0,98.0593,98.0593,98.0031,98.0218,9300.0
2013-02-05 15:20:00,156.93,156.99,156.9,156.95,5300.0,97.9906,98.0281,97.9719,98.0031,5300.0
2013-02-05 15:25:00,156.95,157.0,156.86,156.9,19700.0,98.0031,98.0343,97.9469,97.9719,19700.0
2013-02-05 15:30:00,156.9,157.01,156.9,156.9,25400.0,97.9719,98.0405,97.9719,97.9719,25400.0
2013-02-05 15:35:00,156.9,156.96,156.9,156.92,17900.0,97.9719,98.0093,97.9719,97.9843,17900.0
2013-02-05 15:40:00,156.91,156.92,156.9,156.92,8600.0,97.9781,97.9843,97.9719,97.9843,8600.0
2013-02-05 15:45:00,156.9,157.01,156.9,156.97,20400.0,97.9719,98.0405,97.9719,98.0156,20400.0
2013-02-05 15:50:00,156.93,156.97,156.81,156.81,34300.0,97.9906,98.0156,97.9157,97.9157,34300.0
2013-02-05 15:55:00,156.79,157.05,156.75,157.02,45800.0,97.9032,98.0655,97.8782,98.0468,45800.0
2013-02-06 09:30:00,156.35,156.65,155.98,156.53,13200.0,97.6284,97.8157,97.3974,97.7408,13200.0
2013-02-06 09:35:00,156.5,156.64,156.33,156.62,10500.0,97.7221,97.8095,97.6159,97.797,10500.0
2013-02-06 09:40:00,156.62,156.85,156.61,156.77,8300.0,97.797,97.9406,97.7908,97.8907,8300.0
2013-02-06 09:45:00,156.81,156.81,156.47,156.77,7600.0,97.9157,97.9157,97.7034,97.8907,7600.0
2013-02-06 09:50:00,156.7,157.06,156.68,156.87,105100.0,97.847,98.0718,97.8345,97.9531,105100.0
2013-02-06 09:55:00,156.75,157.14,156.75,156.97,9200.0,97.8782,98.1217,97.8782,98.0156,9200.0
2013-02-06 10:00:00,156.97,157.1,156.89,156.96,4800.0,98.0156,98.0967,97.9656,98.0093,4800.0
2013-02-06 10:05:00,156.98,157.09,156.81,156.99,7500.0,98.0218,98.0905,97.9157,98.0281,7500.0
2013-02-06 10:10:00,156.98,157.05,156.92,156.92,6000.0,98.0218,98.0655,97.9843,97.9843,6000.0
2013-02-06 10:15:00,156.96,156.97,156.84,156.86,5900.0,98.0093,98.0156,97.9344,97.9469,5900.0
2013-02-06 10:20:00,156.81,157.17,156.8,157.03,11600.0,97.9157,98.1404,97.9094,98.053,11600.0
2013-02-06 10:25:00,156.96,157.01,156.91,157.0,4400.0,98.0093,98.0405,97.9781,98.0343,4400.0
2013-02-06 10:30:00,157.02,157.02,156.58,156.81,25100.0,98.0468,98.0468,97.772,97.9157,25100.0
2013-02-06 10:35:00,156.82,156.96,156.67,156.74,10900.0,97.9219,98.0093,97.8282,97.8719,10900.0
2013-02-06 10:40:00,156.68,156.77,156.45,156.56,13700.0,97.8345,97.8907,97.6909,97.7595,13700.0
2013-02-06 10:45:00,156.56,156.74,156.51,156.67,8200.0,97.7595,97.8719,97.7283,97.8282,8200.0
2013-02-06 10:50:00,156.7,156.78,156.62,156.75,9000.0,97.847,97.8969,97.797,97.8782,9000.0
2013-02-06 10:55:00,156.71,156.73,156.6,156.61,6900.0,97.8532,97.8657,97.7845,97.7908,6900.0
2013-02-06 11:00:00,156.61,156.85,156.61,156.77,3800.0,97.7908,97.9406,97.7908,97.8907,3800.0
2013-02-06 11:05:00,156.8,156.84,156.75,156.77,3700.0,97.9094,97.9344,97.8782,97.8907,3700.0
2013-02-06 11:10:00,156.79,156.98,156.79,156.92,5700.0,97.9032,98.0218,97.9032,97.9843,5700.0
2013-02-06 11:15:00,156.91,156.97,156.9,156.97,3100.0,97.9781,98.0156,97.9719,98.0156,3100.0
2013-02-06 11:20:00,156.96,156.98,156.76,156.78,4700.0,98.0093,98.0218,97.8844,97.8969,4700.0
2013-02-06 11:25:00,156.78,156.9,156.77,156.86,3600.0,97.8969,97.9719,97.8907,97.9469,3600.0
2013-02-06 11:30:00,156.82,156.9,156.76,156.9,6100.0,97.9219,97.9719,97.8844,97.9719,6100.0
2013-02-06 11:35:00,156.9,156.91,156.63,156.64,4000.0,97.9719,97.9781,97.8033,97.8095,4000.0
2013-02-06 11:40:00,156.64,156.92,156.64,156.78,8900.0,97.8095,97.9843,97.8095,97.8969,8900.0
2013-02-06 11:45:00,156.78,156.98,156.69,156.79,24100.0,97.8969,98.0218,97.8407,97.9032,24100.0
2013-02-06 11:50:00,156.77,156.86,156.72,156.8,10000.0,97.8907,97.9469,97.8595,97.9094,10000.0
2013-02-06 11:55:00,156.71,156.75,156.61,156.63,3200.0,97.8532,97.8782,97.7908,97.8033,3200.0
2013-02-06 12:00:00,156.68,156.99,156.68,156.98,3100.0,97.8345,98.0281,97.8345,98.0218,3100.0
2013-02-06 12:05:00,156.97,157.07,156.9,156.96,45000.0,98.0156,98.078,97.9719,98.0093,45000.0
2013-02-06 12:10:00,156.91,157.1,156.91,157.1,1800.0,97.9781,98.0967,97.9781,98.0967,1800.0
2013-02-06 12:15:00,157.1,157.35,157.1,157.29,3900.0,98.0967,98.2528,98.0967,98.2154,3900.0
2013-02-06 12:20:00,157.34,157.34,157.06,157.15,3700.0,98.2466,98.2466,98.0718,98.128,3700.0
2013-02-06 12:25:00,157.11,157.11,156.99,156.99,800.0,98.103,98.103,98.0281,98.0281,800.0
2013-02-06 12:30:00,156.98,157.11,156.95,157.11,2900.0,98.0218,98.103,98.0031,98.103,2900.0
2013-02-06 12:35:00,157.17,157.17,157.07,157.07,2000.0,98.1404,98.1404,98.078,98.078,2000.0
2013-02-06 12:40:00,157.06,157.09,156.95,157.09,2000.0,98.0718,98.0905,98.0031,98.0905,2000.0
2013-02-06 12:45:00,157.16,157.16,157.04,157.05,1500.0,98.1342,98.1342,98.0593,98.0655,1500.0
2013-02-06 12:50:00,157.0,157.09,157.0,157.04,2300.0,98.0343,98.0905,98.0343,98.0593,2300.0
2013-02-06 12:55:00,157.01,157.01,156.63,156.64,7300.0,98.0405,98.0405,97.8033,97.8095,7300.0
2013-02-06 13:00:00,156.68,156.74,156.59,156.62,3500.0,97.8345,97.8719,97.7783,97.797,3500.0
2013-02-06 13:05:00,156.59,156.65,156.56,156.63,2800.0,97.7783,97.8157,97.7595,97.8033,2800.0
2013-02-06 13:10:00,156.63,156.81,156.59,156.74,4200.0,97.8033,97.9157,97.7783,97.8719,4200.0
2013-02-06 13:15:00,156.76,156.79,156.63,156.65,2500.0,97.8844,97.9032,97.8033,97.8157,2500.0
2013-02-06 13:20:00,156.65,156.71,156.59,156.6,6200.0,97.8157,97.8532,97.7783,97.7845,6200.0
2013-02-06 13:25:00,156.59,156.79,156.57,156.79,9000.0,97.7783,97.9032,97.7658,97.9032,9000.0
2013-02-06 13:30:00,156.77,156.87,156.71,156.87,8400.0,97.8907,97.9531,97.8532,97.9531,8400.0
2013-02-06 13:35:00,156.82,156.98,156.74,156.93,8500.0,97.9219,98.0218,97.8719,97.9906,8500.0
2013-02-06 13:40:00,156.93,156.93,156.79,156.84,3500.0,97.9906,97.9906,97.9032,97.9344,3500.0
2013-02-06 13:45:00,156.89,156.98,156.82,156.86,3700.0,97.9656,98.0218,97.9219,97.9469,3700.0
2013-02-06 13:50:00,156.84,156.93,156.83,156.91,2900.0,97.9344,97.9906,97.9281,97.9781,2900.0
2013-02-06 13:55:00,156.92,156.97,156.83,156.85,6100.0,97.9843,98.0156,97.9281,97.9406,6100.0
2013-02-06 14:00:00,156.87,156.95,156.84,156.91,9800.0,97.9531,98.0031,97.9344,97.9781,9800.0
2013-02-06 14:05:00,156.91,156.98,156.9,156.91,6000.0,97.9781,98.0218,97.9719,97.9781,6000.0
2013-02-06 14:10:00,156.95,157.03,156.9,156.97,9600.0,98.0031,98.053,97.9719,98.0156,9600.0
2013-02-06 14:15:00,156.96,157.06,156.91,156.92,19500.0,98.0093,98.0718,97.9781,97.9843,19500.0
2013-02-06 14:20:00,156.95,157.05,156.91,156.97,3700.0,98.0031,98.0655,97.9781,98.0156,3700.0
2013-02-06 14:25:00,156.94,157.09,156.92,157.0,8200.0,97.9968,98.0905,97.9843,98.0343,8200.0
2013-02-06 14:30:00,157.01,157.13,157.0,157.05,4400.0,98.0405,98.1155,98.0343,98.0655,4400.0
2013-02-06 14:35:00,157.08,157.16,157.05,157.16,2600.0,98.0842,98.1342,98.0655,98.1342,2600.0
2013-02-06 14:40:00,157.2,157.3,157.17,157.3,2800.0,98.1592,98.2216,98.1404,98.2216,2800.0
2013-02-06 14:45:00,157.3,157.35,157.22,157.31,2800.0,98.2216,98.2528,98.1717,98.2279,2800.0
2013-02-06 14:50:00,157.34,157.4,157.26,157.4,8300.0,98.2466,98.2841,98.1966,98.2841,8300.0
2013-02-06 14:55:00,157.37,157.63,157.35,157.46,10200.0,98.2653,98.4277,98.2528,98.3215,10200.0
2013-02-06 15:00:00,157.45,157.69,157.44,157.61,7700.0,98.3153,98.4651,98.309,98.4152,7700.0
2013-02-06 15:05:00,157.58,157.68,157.52,157.68,51900.0,98.3965,98.4589,98.359,98.4589,51900.0
2013-02-06 15:10:00,157.65,157.65,156.76,157.48,10400.0,98.4402,98.4402,97.8844,98.334,10400.0
2013-02-06 15:15:00,157.43,157.49,157.17,157.23,15500.0,98.3028,98.3403,98.1404,98.1779,15500.0
2013-02-06 15:20:00,157.22,157.4,157.19,157.3,9800.0,98.1717,98.2841,98.1529,98.2216,9800.0
2013-02-06 15:25:00,157.29,157.34,157.22,157.3,15100.0,98.2154,98.2466,98.1717,98.2216,15100.0
2013-02-06 15:30:00,157.3,157.3,157.12,157.17,12500.0,98.2216,98.2216,98.1092,98.1404,12500.0
2013-02-06 15:35:00,157.17,157.2,156.99,157.0,28200.0,98.1404,98.1592,98.0281,98.0343,28200.0
2013-02-06 15:40:00,157.0,157.06,156.98,157.0,26000.0,98.0343,98.0718,98.0218,98.0343,26000.0
2013-02-06 15:45:00,157.0,157.04,156.92,156.99,48400.0,98.0343,98.0593,97.9843,98.0281,48400.0
2013-02-06 15:50:00,157.0,157.2,157.0,157.13,98300.0,98.0343,98.1592,98.0343,98.1155,98300.0
2013-02-06 15:55:00,157.13,157.14,156.94,156.99,101200.0,98.1155,98.1217,97.9968,98.0281,101200.0
2013-02-07 09:30:00,157.26,157.65,156.86,157.25,7000.0,98.1966,98.4402,97.9469,98.1904,7000.0
2013-02-07 09:35:00,157.29,157.29,157.06,157.09,1600.0,98.2154,98.2154,98.0718,98.0905,1600.0
2013-02-07 09:40:00,157.09,157.15,156.85,157.02,9700.0,98.0905,98.128,97.9406,98.0468,9700.0
2013-02-07 09:45:00,157.13,157.44,157.0,157.37,15000.0,98.1155,98.309,98.0343,98.2653,15000.0
2013-02-07 09:50:00,157.41,157.5,157.17,157.27,4500.0,98.2903,98.3465,98.1404,98.2029,4500.0
2013-02-07 09:55:00,157.27,157.3,156.97,156.97,5100.0,98.2029,98.2216,98.0156,98.0156,5100.0
2013-02-07 10:00:00,156.89,157.14,156.81,157.01,4000.0,97.9656,98.1217,97.9157,98.0405,4000.0
2013-02-07 10:05:00,157.03,157.1,156.92,157.05,5800.0,98.053,98.0967,97.9843,98.0655,5800.0
2013-02-07 10:10:00,156.96,156.96,156.48,156.57,6300.0,98.0093,98.0093,97.7096,97.7658,6300.0
2013-02-07 10:15:00,156.58,156.65,156.42,156.55,7500.0,97.772,97.8157,97.6721,97.7533,7500.0
2013-02-07 10:20:00,156.49,156.5,156.21,156.23,7400.0,97.7158,97.7221,97.541,97.5535,7400.0
2013-02-07 10:25:00,156.17,156.34,156.04,156.34,6200.0,97.516,97.6222,97.4348,97.6222,6200.0
2013-02-07 10:30:00,156.29,156.39,156.12,156.12,8200.0,97.591,97.6534,97.4848,97.4848,8200.0
2013-02-07 10:35:00,156.11,156.22,156.01,156.01,4500.0,97.4786,97.5472,97.4161,97.4161,4500.0
2013-02-07 10:40:00,156.02,156.1,156.0,156.03,4500.0,97.4224,97.4723,97.4099,97.4286,4500.0
2013-02-07 10:45:00,156.01,156.01,155.82,155.85,9200.0,97.4161,97.4161,97.2975,97.3162,9200.0
2013-02-07 10:50:00,155.81,155.82,155.58,155.81,9500.0,97.2912,97.2975,97.1476,97.2912,9500.0
2013-02-07 10:55:00,155.78,156.02,155.65,156.02,14000.0,97.2725,97.4224,97.1913,97.4224,14000.0
2013-02-07 11:00:00,156.03,156.06,155.87,156.02,6200.0,97.4286,97.4473,97.3287,97.4224,6200.0
2013-02-07 11:05:00,156.0,156.22,155.89,156.22,7500.0,97.4099,97.5472,97.3412,97.5472,7500.0
2013-02-07 11:10:00,156.16,156.21,156.05,156.14,6700.0,97.5098,97.541,97.4411,97.4973,6700.0
2013-02-07 11:15:00,156.14,156.29,156.09,156.21,9900.0,97.4973,97.591,97.4661,97.541,9900.0
2013-02-07 11:20:00,156.23,156.35,156.19,156.25,5500.0,97.5535,97.6284,97.5285,97.566,5500.0
2013-02-07 11:25:00,156.2,156.35,156.1,156.25,11100.0,97.5348,97.6284,97.4723,97.566,11100.0
2013-02-07 11:30:00,156.35,156.43,156.31,156.39,4300.0,97.6284,97.6784,97.6034,97.6534,4300.0
2013-02-07 11:35:00,156.34,156.34,156.25,156.27,1100.0,97.6222,97.6222,97.566,97.5785,1100.0
2013-02-07 11:40:00,156.36,156.36,156.21,156.21,1400.0,97.6347,97.6347,97.541,97.541,1400.0
2013-02-07 11:45:00,156.26,156.35,156.23,156.29,2700.0,97.5722,97.6284,97.5535,97.591,2700.0
2013-02-07 11:50:00,156.29,156.38,156.18,156.37,2700.0,97.591,97.6472,97.5223,97.6409,2700.0
2013-02-07 11:55:00,156.33,156.4,156.22,156.22,2700.0,97.6159,97.6596,97.5472,97.5472,2700.0
2013-02-07 12:00:00,156.25,156.47,156.25,156.43,3300.0,97.566,97.7034,97.566,97.6784,3300.0
2013-02-07 12:05:00,156.43,156.45,156.23,156.36,4400.0,97.6784,97.6909,97.5535,97.6347,4400.0
2013-02-07 12:10:00,156.37,156.37,156.21,156.35,6600.0,97.6409,97.6409,97.541,97.6284,6600.0
2013-02-07 12:15:00,156.31,156.37,156.26,156.33,2600.0,97.6034,97.6409,97.5722,97.6159,2600.0
2013-02-07 12:20:00,156.36,156.36,156.24,156.29,9100.0,97.6347,97.6347,97.5597,97.591,9100.0
2013-02-07 12:25:00,156.29,156.36,156.23,156.27,4800.0,97.591,97.6347,97.5535,97.5785,4800.0
2013-02-07 12:30:00,156.26,156.41,156.26,156.38,5700.0,97.5722,97.6659,97.5722,97.6472,5700.0
2013-02-07 12:35:00,156.36,156.41,156.25,156.25,4900.0,97.6347,97.6659,97.566,97.566,4900.0
2013-02-07 12:40:00,156.23,156.39,156.23,156.34,5000.0,97.5535,97.6534,97.5535,97.6222,5000.0
2013-02-07 12:45:00,156.34,156.39,156.32,156.34,3400.0,97.6222,97.6534,97.6097,97.6222,3400.0
2013-02-07 12:50:00,156.38,156.38,156.3,156.35,2900.0,97.6472,97.6472,97.5972,97.6284,2900.0
2013-02-07 12:55:00,156.33,156.38,156.3,156.3,3200.0,97.6159,97.6472,97.5972,97.5972,3200.0
2013-02-07 13:00:00,156.3,156.31,156.27,156.27,2100.0,97.5972,97.6034,97.5785,97.5785,2100.0
2013-02-07 13:05:00,156.31,156.32,156.24,156.26,7000.0,97.6034,97.6097,97.5597,97.5722,7000.0
2013-02-07 13:10:00,156.28,156.37,156.27,156.31,1600.0,97.5847,97.6409,97.5785,97.6034,1600.0
2013-02-07 13:15:00,156.3,156.34,156.28,156.3,2500.0,97.5972,97.6222,97.5847,97.5972,2500.0
2013-02-07 13:20:00,156.28,156.33,156.26,156.33,4300.0,97.5847,97.6159,97.5722,97.6159,4300.0
2013-02-07 13:25:00,156.31,156.5,156.31,156.41,10500.0,97.6034,97.7221,97.6034,97.6659,10500.0
2013-02-07 13:30:00,156.41,156.45,156.32,156.32,4900.0,97.6659,97.6909,97.6097,97.6097,4900.0
2013-02-07 13:35:00,156.37,156.43,156.28,156.31,4700.0,97.6409,97.6784,97.5847,97.6034,4700.0
2013-02-07 13:40:00,156.33,156.4,156.33,156.38,6600.0,97.6159,97.6596,97.6159,97.6472,6600.0
2013-02-07 13:45:00,156.37,156.44,156.33,156.36,13100.0,97.6409,97.6846,97.6159,97.6347,13100.0
2013-02-07 13:50:00,156.36,156.42,156.36,156.38,2300.0,97.6347,97.6721,97.6347,97.6472,2300.0
2013-02-07 13:55:00,156.4,156.43,156.36,156.41,4800.0,97.6596,97.6784,97.6347,97.6659,4800.0
2013-02-07 14:00:00,156.43,156.45,156.39,156.4,9100.0,97.6784,97.6909,97.6534,97.6596,9100.0
2013-02-07 14:05:00,156.4,156.43,156.38,156.39,10000.0,97.6596,97.6784,97.6472,97.6534,10000.0
2013-02-07 14:10:00,156.38,156.41,156.37,156.41,4100.0,97.6472,97.6659,97.6409,97.6659,4100.0
2013-02-07 14:15:00,156.43,156.44,156.35,156.37,7600.0,97.6784,97.6846,97.6284,97.6409,7600.0
2013-02-07 14:20:00,156.38,156.4,156.29,156.29,4900.0,97.6472,97.6596,97.591,97.591,4900.0
2013-02-07 14:25:00,156.29,156.31,156.25,156.26,2300.0,97.591,97.6034,97.566,97.5722,2300.0
2013-02-07 14:30:00,156.3,156.3,156.09,156.11,9000.0,97.5972,97.5972,97.4661,97.4786,9000.0
2013-02-07 14:35:00,156.08,156.16,156.04,156.08,5800.0,97.4598,97.5098,97.4348,97.4598,5800.0
2013-02-07 14:40:00,156.01,156.13,155.98,156.08,5200.0,97.4161,97.491,97.3974,97.4598,5200.0
2013-02-07 14:45:00,156.04,156.07,155.94,155.94,5000.0,97.4348,97.4536,97.3724,97.3724,5000.0
2013-02-07 14:50:00,155.94,156.0,155.94,155.96,7100.0,97.3724,97.4099,97.3724,97.3849,7100.0
2013-02-07 14:55:00,155.97,156.11,155.94,156.07,8400.0,97.3911,97.4786,97.3724,97.4536,8400.0
2013-02-07 15:00:00,156.06,156.18,155.98,156.17,8600.0,97.4473,97.5223,97.3974,97.516,8600.0
2013-02-07 15:05:00,156.17,156.17,156.04,156.04,6700.0,97.516,97.516,97.4348,97.4348,6700.0
2013-02-07 15:10:00,156.04,156.13,155.99,156.1,6400.0,97.4348,97.491,97.4036,97.4723,6400.0
2013-02-07 15:15:00,156.07,156.19,156.07,156.16,5000.0,97.4536,97.5285,97.4536,97.5098,5000.0
2013-02-07 15:20:00,156.16,156.18,156.04,156.08,9400.0,97.5098,97.5223,97.4348,97.4598,9400.0
2013-02-07 15:25:00,156.06,156.09,155.96,156.08,12900.0,97.4473,97.4661,97.3849,97.4598,12900.0
2013-02-07 15:30:00,156.1,156.17,156.09,156.17,8200.0,97.4723,97.516,97.4661,97.516,8200.0
2013-02-07 15:35:00,156.15,156.19,156.0,156.13,13900.0,97.5035,97.5285,97.4099,97.491,13900.0
2013-02-07 15:40:00,156.15,156.2,156.05,156.1,12000.0,97.5035,97.5348,97.4411,97.4723,12000.0
2013-02-07 15:45:00,156.1,156.14,155.99,156.01,11000.0,97.4723,97.4973,97.4036,97.4161,11000.0
2013-02-07 15:50:00,156.02,156.1,155.99,156.01,19500.0,97.4224,97.4723,97.4036,97.4161,19500.0
2013-02-07 15:55:00,156.03,156.05,155.92,156.03,44700.0,97.4286,97.4411,97.3599,97.4286,44700.0
2013-02-08 09:30:00,155.5,156.64,155.5,156.29,11600.0,97.0977,97.8095,97.0977,97.591,11600.0
2013-02-08 09:35:00,156.44,156.59,156.35,156.59,2100.0,97.6846,97.7783,97.6284,97.7783,2100.0
2013-02-08 09:40:00,156.59,156.75,156.54,156.63,2300.0,97.7783,97.8782,97.7471,97.8033,2300.0
2013-02-08 09:45:00,156.62,156.63,156.41,156.58,3100.0,97.797,97.8033,97.6659,97.772,3100.0
2013-02-08 09:50:00,156.65,156.87,156.34,156.58,5100.0,97.8157,97.9531,97.6222,97.772,5100.0
2013-02-08 09:55:00,156.72,156.72,156.54,156.68,1500.0,97.8595,97.8595,97.7471,97.8345,1500.0
2013-02-08 10:00:00,156.7,156.84,156.69,156.69,2000.0,97.847,97.9344,97.8407,97.8407,2000.0
2013-02-08 10:05:00,156.79,156.98,156.79,156.96,1500.0,97.9032,98.0218,97.9032,98.0093,1500.0
2013-02-08 10:10:00,156.81,156.92,156.67,156.81,13000.0,97.9157,97.9843,97.8282,97.9157,13000.0
2013-02-08 10:15:00,156.87,156.94,156.8,156.8,2300.0,97.9531,97.9968,97.9094,97.9094,2300.0
2013-02-08 10:20:00,156.86,156.99,156.86,156.87,2000.0,97.9469,98.0281,97.9469,97.9531,2000.0
2013-02-08 10:25:00,156.85,156.96,156.82,156.96,600.0,97.9406,98.0093,97.9219,98.0093,600.0
2013-02-08 10:30:00,156.81,156.95,156.81,156.95,3500.0,97.9157,98.0031,97.9157,98.0031,3500.0
2013-02-08 10:35:00,156.92,157.01,156.8,156.93,15100.0,97.9843,98.0405,97.9094,97.9906,15100.0
2013-02-08 10:40:00,156.92,156.96,156.77,156.91,13900.0,97.9843,98.0093,97.8907,97.9781,13900.0
2013-02-08 10:45:00,156.91,156.98,156.86,156.89,1900.0,97.9781,98.0218,97.9469,97.9656,1900.0
2013-02-08 10:50:00,156.86,156.99,156.85,156.99,2500.0,97.9469,98.0281,97.9406,98.0281,2500.0
2013-02-08 10:55:00,157.0,157.0,156.93,156.96,1900.0,98.0343,98.0343,97.9906,98.0093,1900.0
2013-02-08 11:00:00,156.99,157.05,156.87,156.92,11700.0,98.0281,98.0655,97.9531,97.9843,11700.0
2013-02-08 11:05:00,156.87,156.99,156.87,156.99,2200.0,97.9531,98.0281,97.9531,98.0281,2200.0
2013-02-08 11:10:00,156.94,157.06,156.94,157.06,2100.0,97.9968,98.0718,97.9968,98.0718,2100.0
2013-02-08 11:15:00,157.03,157.15,157.03,157.09,5400.0,98.053,98.128,98.053,98.0905,5400.0
2013-02-08 11:20:00,157.06,157.09,157.01,157.07,1800.0,98.0718,98.0905,98.0405,98.078,1800.0
2013-02-08 11:25:00,157.06,157.14,157.06,157.07,900.0,98.0718,98.1217,98.0718,98.078,900.0
2013-02-08 11:30:00,157.07,157.07,156.86,156.91,4900.0,98.078,98.078,97.9469,97.9781,4900.0
2013-02-08 11:35:00,156.94,156.94,156.88,156.89,1500.0,97.9968,97.9968,97.9594,97.9656,1500.0
2013-02-08 11:40:00,156.89,157.15,156.88,157.02,4600.0,97.9656,98.128,97.9594,98.0468,4600.0
2013-02-08 11:45:00,156.97,157.02,156.97,156.98,600.0,98.0156,98.0468,98.0156,98.0218,600.0
2013-02-08 11:50:00,156.96,156.99,156.88,156.97,2100.0,98.0093,98.0281,97.9594,98.0156,2100.0
2013-02-08 11:55:00,156.98,157.07,156.97,157.04,1400.0,98.0218,98.078,98.0156,98.0593,1400.0
2013-02-08 12:00:00,157.06,157.06,157.04,157.05,500.0,98.0718,98.0718,98.0593,98.0655,500.0
2013-02-08 12:05:00,157.05,157.05,156.94,156.94,1400.0,98.0655,98.0655,97.9968,97.9968,1400.0
2013-02-08 12:10:00,156.94,157.0,156.86,156.86,2200.0,97.9968,98.0343,97.9469,97.9469,2200.0
2013-02-08 12:15:00,156.91,157.0,156.91,156.94,600.0,97.9781,98.0343,97.9781,97.9968,600.0
2013-02-08 12:20:00,156.94,156.99,156.93,156.93,700.0,97.9968,98.0281,97.9906,97.9906,700.0
2013-02-08 12:25:00,156.84,156.92,156.83,156.9,600.0,97.9344,97.9843,97.9281,97.9719,600.0
2013-02-08 12:30:00,156.93,156.93,156.76,156.76,800.0,97.9906,97.9906,97.8844,97.8844,800.0
2013-02-08 12:35:00,156.82,156.82,156.69,156.71,2700.0,97.9219,97.9219,97.8407,97.8532,2700.0
2013-02-08 12:40:00,156.71,156.71,156.71,156.71,0.0,97.8532,97.8532,97.8532,97.8532,0.0
2013-02-08 12:45:00,156.68,156.82,156.68,156.77,1400.0,97.8345,97.9219,97.8345,97.8907,1400.0
2013-02-08 12:50:00,156.66,156.66,156.59,156.65,700.0,97.822,97.822,97.7783,97.8157,700.0
2013-02-08 12:55:00,156.63,156.76,156.63,156.66,1200.0,97.8033,97.8844,97.8033,97.822,1200.0
2013-02-08 13:00:00,156.65,156.7,156.59,156.7,1800.0,97.8157,97.847,97.7783,97.847,1800.0
2013-02-08 13:05:00,156.7,156.72,156.64,156.68,2000.0,97.847,97.8595,97.8095,97.8345,2000.0
2013-02-08 13:10:00,156.67,156.92,156.66,156.88,5400.0,97.8282,97.9843,97.822,97.9594,5400.0
2013-02-08 13:15:00,156.88,156.88,156.75,156.79,3500.0,97.9594,97.9594,97.8782,97.9032,3500.0
2013-02-08 13:20:00,156.83,156.86,156.78,156.8,900.0,97.9281,97.9469,97.8969,97.9094,900.0
2013-02-08 13:25:00,156.78,156.94,156.78,156.84,4100.0,97.8969,97.9968,97.8969,97.9344,4100.0
2013-02-08 13:30:00,156.82,156.82,156.75,156.75,1100.0,97.9219,97.9219,97.8782,97.8782,1100.0
2013-02-08 13:35:00,156.79,156.91,156.78,156.91,800.0,97.9032,97.9781,97.8969,97.9781,800.0
2013-02-08 13:40:00,156.87,156.94,156.87,156.93,2300.0,97.9531,97.9968,97.9531,97.9906,2300.0
2013-02-08 13:45:00,156.9,156.94,156.87,156.92,1200.0,97.9719,97.9968,97.9531,97.9843,1200.0
2013-02-08 13:50:00,156.92,156.95,156.85,156.91,6500.0,97.9843,98.0031,97.9406,97.9781,6500.0
2013-02-08 13:55:00,156.95,157.06,156.94,156.95,5900.0,98.0031,98.0718,97.9968,98.0031,5900.0
2013-02-08 14:00:00,156.98,156.98,156.96,156.96,500.0,98.0218,98.0218,98.0093,98.0093,500.0
2013-02-08 14:05:00,157.04,157.13,156.99,156.99,2500.0,98.0593,98.1155,98.0281,98.0281,2500.0
2013-02-08 14:10:00,156.99,157.11,156.96,157.03,15500.0,98.0281,98.103,98.0093,98.053,15500.0
2013-02-08 14:15:00,157.0,157.06,156.93,157.03,2100.0,98.0343,98.0718,97.9906,98.053,2100.0
2013-02-08 14:20:00,157.08,157.17,157.01,157.15,3900.0,98.0842,98.1404,98.0405,98.128,3900.0
2013-02-08 14:25:00,157.17,157.19,157.14,157.16,1500.0,98.1404,98.1529,98.1217,98.1342,1500.0
2013-02-08 14:30:00,157.19,157.25,157.15,157.19,1600.0,98.1529,98.1904,98.128,98.1529,1600.0
2013-02-08 14:35:00,157.11,157.13,157.02,157.02,1300.0,98.103,98.1155,98.0468,98.0468,1300.0
2013-02-08 14:40:00,157.04,157.24,157.04,157.21,1000.0,98.0593,98.1842,98.0593,98.1654,1000.0
2013-02-08 14:45:00,157.2,157.24,157.18,157.24,600.0,98.1592,98.1842,98.1467,98.1842,600.0
2013-02-08 14:50:00,157.18,157.22,157.13,157.22,1000.0,98.1467,98.1717,98.1155,98.1717,1000.0
2013-02-08 14:55:00,157.17,157.17,157.11,157.11,1000.0,98.1404,98.1404,98.103,98.103,1000.0
2013-02-08 15:00:00,157.09,157.1,156.99,156.99,3200.0,98.0905,98.0967,98.0281,98.0281,3200.0
2013-02-08 15:05:00,157.01,157.08,156.99,156.99,2800.0,98.0405,98.0842,98.0281,98.0281,2800.0
2013-02-08 15:10:00,156.99,157.04,156.98,157.0,2800.0,98.0281,98.0593,98.0218,98.0343,2800.0
2013-02-08 15:15:00,156.97,156.97,156.92,156.93,2800.0,98.0156,98.0156,97.9843,97.9906,2800.0
2013-02-08 15:20:00,156.91,156.91,156.77,156.8,3900.0,97.9781,97.9781,97.8907,97.9094,3900.0
2013-02-08 15:25:00,156.8,156.81,156.74,156.79,2700.0,97.9094,97.9157,97.8719,97.9032,2700.0
2013-02-08 15:30:00,156.8,156.85,156.7,156.77,4800.0,97.9094,97.9406,97.847,97.8907,4800.0
2013-02-08 15:35:00,156.75,156.97,156.69,156.97,5200.0,97.8782,98.0156,97.8407,98.0156,5200.0
2013-02-08 15:40:00,156.98,157.14,156.96,157.14,3700.0,98.0218,98.1217,98.0093,98.1217,3700.0
2013-02-08 15:45:00,157.14,157.34,157.14,157.27,14300.0,98.1217,98.2466,98.1217,98.2029,14300.0
2013-02-08 15:50:00,157.28,157.54,157.25,157.47,11800.0,98.2091,98.3715,98.1904,98.3278,11800.0
2013-02-08 15:55:00,157.52,157.59,157.34,157.36,47600.0,98.359,98.4027,98.2466,98.2591,47600.0
2013-02-11 09:30:00,157.46,157.54,157.13,157.45,5100.0,98.3215,98.3715,98.1155,98.3153,5100.0
2013-02-11 09:35:00,157.46,157.6,157.45,157.6,1900.0,98.3215,98.4089,98.3153,98.4089,1900.0
2013-02-11 09:40:00,157.47,157.66,157.46,157.48,1000.0,98.3278,98.4464,98.3215,98.334,1000.0
2013-02-11 09:45:00,157.52,157.63,157.52,157.61,1700.0,98.359,98.4277,98.359,98.4152,1700.0
2013-02-11 09:50:00,157.61,157.67,157.56,157.58,1400.0,98.4152,98.4527,98.384,98.3965,1400.0
2013-02-11 09:55:00,157.67,157.79,157.6,157.72,4700.0,98.4527,98.5276,98.4089,98.4839,4700.0
2013-02-11 10:00:00,157.68,157.79,157.65,157.7,2300.0,98.4589,98.5276,98.4402,98.4714,2300.0
2013-02-11 10:05:00,157.67,157.77,157.62,157.75,2400.0,98.4527,98.5151,98.4214,98.5026,2400.0
2013-02-11 10:10:00,157.77,157.89,157.7,157.82,1500.0,98.5151,98.59,98.4714,98.5463,1500.0
2013-02-11 10:15:00,157.92,157.95,157.6,157.61,5600.0,98.6088,98.6275,98.4089,98.4152,5600.0
2013-02-11 10:20:00,157.59,157.59,157.37,157.47,6000.0,98.4027,98.4027,98.2653,98.3278,6000.0
2013-02-11 10:25:00,157.38,157.55,157.37,157.55,900.0,98.2716,98.3777,98.2653,98.3777,900.0
2013-02-11 10:30:00,157.45,157.53,157.31,157.53,3500.0,98.3153,98.3652,98.2279,98.3652,3500.0
2013-02-11 10:35:00,157.53,157.82,157.53,157.72,6800.0,98.3652,98.5463,98.3652,98.4839,6800.0
2013-02-11 10:40:00,157.72,157.76,157.66,157.74,1300.0,98.4839,98.5089,98.4464,98.4964,1300.0
2013-02-11 10:45:00,157.76,157.93,157.76,157.84,1800.0,98.5089,98.615,98.5089,98.5588,1800.0
2013-02-11 10:50:00,157.83,157.88,157.76,157.77,2300.0,98.5526,98.5838,98.5089,98.5151,2300.0
2013-02-11 10:55:00,157.77,157.79,157.55,157.6,3900.0,98.5151,98.5276,98.3777,98.4089,3900.0
2013-02-11 11:00:00,157.63,157.75,157.63,157.73,5000.0,98.4277,98.5026,98.4277,98.4901,5000.0
2013-02-11 11:05:00,157.72,157.74,157.7,157.72,1700.0,98.4839,98.4964,98.4714,98.4839,1700.0
2013-02-11 11:10:00,157.72,157.8,157.66,157.77,4200.0,98.4839,98.5338,98.4464,98.5151,4200.0
2013-02-11 11:15:00,157.79,157.84,157.75,157.8,1900.0,98.5276,98.5588,98.5026,98.5338,1900.0
2013-02-11 11:20:00,157.77,157.82,157.69,157.77,2900.0,98.5151,98.5463,98.4651,98.5151,2900.0
2013-02-11 11:25:00,157.79,157.85,157.69,157.69,4000.0,98.5276,98.5651,98.4651,98.4651,4000.0
2013-02-11 11:30:00,157.72,157.79,157.71,157.72,2400.0,98.4839,98.5276,98.4776,98.4839,2400.0
2013-02-11 11:35:00,157.74,157.82,157.66,157.7,7300.0,98.4964,98.5463,98.4464,98.4714,7300.0
2013-02-11 11:40:00,157.7,157.79,157.69,157.7,4600.0,98.4714,98.5276,98.4651,98.4714,4600.0
2013-02-11 11:45:00,157.72,157.73,157.56,157.57,4100.0,98.4839,98.4901,98.384,98.3902,4100.0
2013-02-11 11:50:00,157.57,157.61,157.57,157.61,1400.0,98.3902,98.4152,98.3902,98.4152,1400.0
2013-02-11 11:55:00,157.59,157.59,157.4,157.46,2700.0,98.4027,98.4027,98.2841,98.3215,2700.0
2013-02-11 12:00:00,157.49,157.64,157.49,157.6,1200.0,98.3403,98.4339,98.3403,98.4089,1200.0
2013-02-11 12:05:00,157.6,157.6,157.44,157.44,4500.0,98.4089,98.4089,98.309,98.309,4500.0
2013-02-11 12:10:00,157.4,157.45,157.38,157.45,3700.0,98.2841,98.3153,98.2716,98.3153,3700.0
2013-02-11 12:15:00,157.39,157.44,157.37,157.37,3500.0,98.2778,98.309,98.2653,98.2653,3500.0
2013-02-11 12:20:00,157.4,157.42,157.38,157.4,1300.0,98.2841,98.2966,98.2716,98.2841,1300.0
2013-02-11 12:25:00,157.41,157.43,157.38,157.39,3700.0,98.2903,98.3028,98.2716,98.2778,3700.0
2013-02-11 12:30:00,157.39,157.41,157.36,157.4,700.0,98.2778,98.2903,98.2591,98.2841,700.0
2013-02-11 12:35:00,157.42,157.42,157.27,157.3,1800.0,98.2966,98.2966,98.2029,98.2216,1800.0
2013-02-11 12:40:00,157.33,157.34,157.14,157.22,4900.0,98.2404,98.2466,98.1217,98.1717,4900.0
2013-02-11 12:45:00,157.18,157.22,157.17,157.19,1400.0,98.1467,98.1717,98.1404,98.1529,1400.0
2013-02-11 12:50:00,157.21,157.4,157.21,157.4,500.0,98.1654,98.2841,98.1654,98.2841,500.0
2013-02-11 12:55:00,157.4,157.45,157.36,157.36,3000.0,98.2841,98.3153,98.2591,98.2591,3000.0
2013-02-11 13:00:00,157.36,157.44,157.36,157.43,5900.0,98.2591,98.309,98.2591,98.3028,5900.0
2013-02-11 13:05:00,157.42,157.51,157.38,157.39,4600.0,98.2966,98.3528,98.2716,98.2778,4600.0
2013-02-11 13:10:00,157.33,157.4,157.33,157.39,800.0,98.2404,98.2841,98.2404,98.2778,800.0
2013-02-11 13:15:00,157.38,157.42,157.35,157.37,2500.0,98.2716,98.2966,98.2528,98.2653,2500.0
2013-02-11 13:20:00,157.38,157.38,157.31,157.35,1200.0,98.2716,98.2716,98.2279,98.2528,1200.0
2013-02-11 13:25:00,157.36,157.51,157.35,157.38,2700.0,98.2591,98.3528,98.2528,98.2716,2700.0
2013-02-11 13:30:00,157.4,157.4,157.33,157.33,1000.0,98.2841,98.2841,98.2404,98.2404,1000.0
2013-02-11 13:35:00,157.37,157.37,157.3,157.35,1500.0,98.2653,98.2653,98.2216,98.2528,1500.0
2013-02-11 13:40:00,157.36,157.38,157.22,157.24,4400.0,98.2591,98.2716,98.1717,98.1842,4400.0
2013-02-11 13:45:00,157.21,157.22,157.02,157.06,6600.0,98.1654,98.1717,98.0468,98.0718,6600.0
2013-02-11 13:50:00,157.07,157.07,156.99,157.01,2100.0,98.078,98.078,98.0281,98.0405,2100.0
2013-02-11 13:55:00,157.03,157.1,157.03,157.05,1800.0,98.053,98.0967,98.053,98.0655,1800.0
2013-02-11 14:00:00,157.04,157.06,156.97,157.02,15200.0,98.0593,98.0718,98.0156,98.0468,15200.0
2013-02-11 14:05:00,157.05,157.22,157.04,157.2,3000.0,98.0655,98.1717,98.0593,98.1592,3000.0
2013-02-11 14:10:00,157.19,157.27,157.07,157.27,8700.0,98.1529,98.2029,98.078,98.2029,8700.0
2013-02-11 14:15:00,157.25,157.31,157.2,157.27,8200.0,98.1904,98.2279,98.1592,98.2029,8200.0
2013-02-11 14:20:00,157.27,157.27,157.19,157.19,1900.0,98.2029,98.2029,98.1529,98.1529,1900.0
2013-02-11 14:25:00,157.19,157.22,157.14,157.19,4800.0,98.1529,98.1717,98.1217,98.1529,4800.0
2013-02-11 14:30:00,157.19,157.2,157.09,157.13,26200.0,98.1529,98.1592,98.0905,98.1155,26200.0
2013-02-11 14:35:00,157.13,157.15,157.1,157.14,8200.0,98.1155,98.128,98.0967,98.1217,8200.0
2013-02-11 14:40:00,157.13,157.13,157.02,157.02,6100.0,98.1155,98.1155,98.0468,98.0468,6100.0
2013-02-11 14:45:00,157.04,157.2,157.03,157.2,5600.0,98.0593,98.1592,98.053,98.1592,5600.0
2013-02-11 14:50:00,157.22,157.22,157.07,157.08,3900.0,98.1717,98.1717,98.078,98.0842,3900.0
2013-02-11 14:55:00,157.1,157.1,157.02,157.02,2600.0,98.0967,98.0967,98.0468,98.0468,2600.0
2013-02-11 15:00:00,157.06,157.08,157.03,157.03,2500.0,98.0718,98.0842,98.053,98.053,2500.0
2013-02-11 15:05:00,157.05,157.06,156.98,156.98,5300.0,98.0655,98.0718,98.0218,98.0218,5300.0
2013-02-11 15:10:00,157.02,157.11,157.0,157.1,5000.0,98.0468,98.103,98.0343,98.0967,5000.0
2013-02-11 15:15:00,157.09,157.11,156.97,156.97,5600.0,98.0905,98.103,98.0156,98.0156,5600.0
2013-02-11 15:20:00,157.0,157.02,156.96,156.99,4000.0,98.0343,98.0468,98.0093,98.0281,4000.0
2013-02-11 15:25:00,156.97,156.99,156.91,156.96,5700.0,98.0156,98.0281,97.9781,98.0093,5700.0
2013-02-11 15:30:00,156.99,156.99,156.72,156.75,18600.0,98.0281,98.0281,97.8595,97.8782,18600.0
2013-02-11 15:35:00,156.74,156.86,156.71,156.76,17000.0,97.8719,97.9469,97.8532,97.8844,17000.0
2013-02-11 15:40:00,156.74,156.82,156.7,156.82,11100.0,97.8719,97.9219,97.847,97.9219,11100.0
2013-02-11 15:45:00,156.82,156.9,156.82,156.9,12200.0,97.9219,97.9719,97.9219,97.9719,12200.0
2013-02-11 15:50:00,156.9,156.91,156.87,156.89,9200.0,97.9719,97.9781,97.9531,97.9656,9200.0
2013-02-11 15:55:00,156.91,156.91,156.8,156.85,32800.0,97.9781,97.9781,97.9094,97.9406,32800.0
2013-02-12 09:30:00,157.04,157.68,156.85,157.17,18000.0,98.0593,98.4589,97.9406,98.1404,18000.0
2013-02-12 09:35:00,157.03,157.55,156.95,157.48,5600.0,98.053,98.3777,98.0031,98.334,5600.0
2013-02-12 09:40:00,157.47,157.47,156.89,157.1,12400.0,98.3278,98.3278,97.9656,98.0967,12400.0
2013-02-12 09:45:00,157.11,157.32,156.99,156.99,7600.0,98.103,98.2341,98.0281,98.0281,7600.0
2013-02-12 09:50:00,157.02,157.29,157.02,157.26,5400.0,98.0468,98.2154,98.0468,98.1966,5400.0
2013-02-12 09:55:00,157.18,157.28,156.94,156.95,7800.0,98.1467,98.2091,97.9968,98.0031,7800.0
2013-02-12 10:00:00,156.99,157.07,156.92,156.99,8500.0,98.0281,98.078,97.9843,98.0281,8500.0
2013-02-12 10:05:00,156.99,157.05,156.98,157.0,6300.0,98.0281,98.0655,98.0218,98.0343,6300.0
2013-02-12 10:10:00,157.02,157.07,156.95,157.03,3500.0,98.0468,98.078,98.0031,98.053,3500.0
2013-02-12 10:15:00,156.99,157.07,156.99,157.07,3400.0,98.0281,98.078,98.0281,98.078,3400.0
2013-02-12 10:20:00,157.07,157.14,157.02,157.03,4900.0,98.078,98.1217,98.0468,98.053,4900.0
2013-02-12 10:25:00,157.07,157.1,156.94,156.98,6000.0,98.078,98.0967,97.9968,98.0218,6000.0
2013-02-12 10:30:00,156.99,156.99,156.81,156.9,5100.0,98.0281,98.0281,97.9157,97.9719,5100.0
2013-02-12 10:35:00,156.95,157.01,156.85,156.91,2800.0,98.0031,98.0405,97.9406,97.9781,2800.0
2013-02-12 10:40:00,156.88,156.99,156.83,156.92,2600.0,97.9594,98.0281,97.9281,97.9843,2600.0
2013-02-12 10:45:00,156.94,157.03,156.94,156.99,3200.0,97.9968,98.053,97.9968,98.0281,3200.0
2013-02-12 10:50:00,156.99,157.01,156.93,156.98,4600.0,98.0281,98.0405,97.9906,98.0218,4600.0
2013-02-12 10:55:00,156.98,157.1,156.98,157.02,6000.0,98.0218,98.0967,98.0218,98.0468,6000.0
2013-02-12 11:00:00,157.02,157.17,157.02,157.1,12400.0,98.0468,98.1404,98.0468,98.0967,12400.0
2013-02-12 11:05:00,157.15,157.15,157.0,157.02,5700.0,98.128,98.128,98.0343,98.0468,5700.0
2013-02-12 11:10:00,157.02,157.04,157.0,157.0,2800.0,98.0468,98.0593,98.0343,98.0343,2800.0
2013-02-12 11:15:00,157.01,157.01,156.88,156.92,3700.0,98.0405,98.0405,97.9594,97.9843,3700.0
2013-02-12 11:20:00,156.91,156.99,156.88,156.95,5900.0,97.9781,98.0281,97.9594,98.0031,5900.0
2013-02-12 11:25:00,156.93,156.96,156.76,156.76,4900.0,97.9906,98.0093,97.8844,97.8844,4900.0
2013-02-12 11:30:00,156.75,156.88,156.74,156.88,5500.0,97.8782,97.9594,97.8719,97.9594,5500.0
2013-02-12 11:35:00,156.96,156.96,156.85,156.85,3100.0,98.0093,98.0093,97.9406,97.9406,3100.0
2013-02-12 11:40:00,156.84,156.9,156.73,156.78,12700.0,97.9344,97.9719,97.8657,97.8969,12700.0
2013-02-12 11:45:00,156.81,156.81,156.73,156.73,6100.0,97.9157,97.9157,97.8657,97.8657,6100.0
2013-02-12 11:50:00,156.74,156.8,156.72,156.77,5200.0,97.8719,97.9094,97.8595,97.8907,5200.0
2013-02-12 11:55:00,156.76,156.76,156.69,156.71,4200.0,97.8844,97.8844,97.8407,97.8532,4200.0
2013-02-12 12:00:00,156.74,156.8,156.72,156.78,7500.0,97.8719,97.9094,97.8595,97.8969,7500.0
2013-02-12 12:05:00,156.79,156.83,156.6,156.66,12400.0,97.9032,97.9281,97.7845,97.822,12400.0
2013-02-12 12:10:00,156.66,156.84,156.66,156.82,5300.0,97.822,97.9344,97.822,97.9219,5300.0
2013-02-12 12:15:00,156.83,156.84,156.74,156.74,6700.0,97.9281,97.9344,97.8719,97.8719,6700.0
2013-02-12 12:20:00,156.74,156.74,156.61,156.63,8000.0,97.8719,97.8719,97.7908,97.8033,8000.0
2013-02-12 12:25:00,156.62,156.76,156.62,156.74,14900.0,97.797,97.8844,97.797,97.8719,14900.0
2013-02-12 12:30:00,156.77,156.78,156.7,156.76,8000.0,97.8907,97.8969,97.847,97.8844,8000.0
2013-02-12 12:35:00,156.77,156.94,156.76,156.77,6600.0,97.8907,97.9968,97.8844,97.8907,6600.0
2013-02-12 12:40:00,156.77,156.85,156.75,156.76,3100.0,97.8907,97.9406,97.8782,97.8844,3100.0
2013-02-12 12:45:00,156.78,156.8,156.69,156.69,4500.0,97.8969,97.9094,97.8407,97.8407,4500.0
2013-02-12 12:50:00,156.7,156.77,156.65,156.67,4900.0,97.847,97.8907,97.8157,97.8282,4900.0
2013-02-12 12:55:00,156.68,156.76,156.68,156.69,3900.0,97.8345,97.8844,97.8345,97.8407,3900.0
2013-02-12 13:00:00,156.69,156.72,156.63,156.7,3300.0,97.8407,97.8595,97.8033,97.847,3300.0
2013-02-12 13:05:00,156.68,156.73,156.67,156.7,4700.0,97.8345,97.8657,97.8282,97.847,4700.0
2013-02-12 13:10:00,156.7,156.75,156.68,156.72,8000.0,97.847,97.8782,97.8345,97.8595,8000.0
2013-02-12 13:15:00,156.72,156.74,156.67,156.71,5400.0,97.8595,97.8719,97.8282,97.8532,5400.0
2013-02-12 13:20:00,156.72,156.8,156.7,156.8,6100.0,97.8595,97.9094,97.847,97.9094,6100.0
2013-02-12 13:25:00,156.82,156.95,156.81,156.89,4400.0,97.9219,98.0031,97.9157,97.9656,4400.0
2013-02-12 13:30:00,156.87,156.9,156.83,156.84,4600.0,97.9531,97.9719,97.9281,97.9344,4600.0
2013-02-12 13:35:00,156.85,156.91,156.81,156.83,6700.0,97.9406,97.9781,97.9157,97.9281,6700.0
2013-02-12 13:40:00,156.84,156.88,156.79,156.82,28800.0,97.9344,97.9594,97.9032,97.9219,28800.0
2013-02-12 13:45:00,156.84,156.85,156.66,156.72,35400.0,97.9344,97.9406,97.822,97.8595,35400.0
2013-02-12 13:50:00,156.72,156.9,156.71,156.9,4200.0,97.8595,97.9719,97.8532,97.9719,4200.0
2013-02-12 13:55:00,156.9,156.9,156.76,156.79,7500.0,97.9719,97.9719,97.8844,97.9032,7500.0
2013-02-12 14:00:00,156.81,156.85,156.78,156.85,7500.0,97.9157,97.9406,97.8969,97.9406,7500.0
2013-02-12 14:05:00,156.84,156.87,156.84,156.84,5100.0,97.9344,97.9531,97.9344,97.9344,5100.0
2013-02-12 14:10:00,156.83,156.84,156.69,156.72,7400.0,97.9281,97.9344,97.8407,97.8595,7400.0
2013-02-12 14:15:00,156.74,156.77,156.58,156.58,8500.0,97.8719,97.8907,97.772,97.772,8500.0
2013-02-12 14:20:00,156.57,156.59,156.47,156.52,8900.0,97.7658,97.7783,97.7034,97.7346,8900.0
2013-02-12 14:25:00,156.53,156.56,156.38,156.43,7600.0,97.7408,97.7595,97.6472,97.6784,7600.0
2013-02-12 14:30:00,156.45,156.48,156.39,156.48,9500.0,97.6909,97.7096,97.6534,97.7096,9500.0
2013-02-12 14:35:00,156.48,156.56,156.46,156.55,5900.0,97.7096,97.7595,97.6971,97.7533,5900.0
2013-02-12 14:40:00,156.59,156.68,156.58,156.66,4700.0,97.7783,97.8345,97.772,97.822,4700.0
2013-02-12 14:45:00,156.67,156.67,156.56,156.61,4900.0,97.8282,97.8282,97.7595,97.7908,4900.0
2013-02-12 14:50:00,156.6,156.69,156.59,156.69,5500.0,97.7845,97.8407,97.7783,97.8407,5500.0
2013-02-12 14:55:00,156.69,156.69,156.55,156.55,17300.0,97.8407,97.8407,97.7533,97.7533,17300.0
2013-02-12 15:00:00,156.55,156.66,156.53,156.62,10200.0,97.7533,97.822,97.7408,97.797,10200.0
2013-02-12 15:05:00,156.63,156.71,156.63,156.68,7200.0,97.8033,97.8532,97.8033,97.8345,7200.0
2013-02-12 15:10:00,156.7,156.81,156.69,156.81,8400.0,97.847,97.9157,97.8407,97.9157,8400.0
2013-02-12 15:15:00,156.79,156.94,156.78,156.94,8300.0,97.9032,97.9968,97.8969,97.9968,8300.0
2013-02-12 15:20:00,156.96,157.11,156.96,157.06,12000.0,98.0093,98.103,98.0093,98.0718,12000.0
2013-02-12 15:25:00,157.05,157.1,156.99,157.03,8800.0,98.0655,98.0967,98.0281,98.053,8800.0
2013-02-12 15:30:00,157.03,157.03,156.93,156.98,9600.0,98.053,98.053,97.9906,98.0218,9600.0
2013-02-12 15:35:00,156.96,157.07,156.9,156.99,16000.0,98.0093,98.078,97.9719,98.0281,16000.0
2013-02-12 15:40:00,157.01,157.15,157.01,157.08,17800.0,98.0405,98.128,98.0405,98.0842,17800.0
2013-02-12 15:45:00,157.08,157.17,156.89,156.95,20600.0,98.0842,98.1404,97.9656,98.0031,20600.0
2013-02-12 15:50:00,156.95,156.96,156.81,156.87,23500.0,98.0031,98.0093,97.9157,97.9531,23500.0
2013-02-12 15:55:00,156.88,157.15,156.88,157.1,40700.0,97.9594,98.128,97.9594,98.0967,40700.0
2013-02-13 09:30:00,157.22,157.33,156.69,156.7,11100.0,98.1717,98.2404,97.8407,97.847,11100.0
2013-02-13 09:35:00,156.72,157.0,156.68,156.94,5300.0,97.8595,98.0343,97.8345,97.9968,5300.0
2013-02-13 09:40:00,157.07,157.09,156.93,157.09,5900.0,98.078,98.0905,97.9906,98.0905,5900.0
2013-02-13 09:45:00,157.1,157.17,156.94,157.14,5100.0,98.0967,98.1404,97.9968,98.1217,5100.0
2013-02-13 09:50:00,157.1,157.1,156.9,156.93,4800.0,98.0967,98.0967,97.9719,97.9906,4800.0
2013-02-13 09:55:00,157.04,157.1,156.98,157.0,2700.0,98.0593,98.0967,98.0218,98.0343,2700.0
2013-02-13 10:00:00,157.0,157.09,156.88,156.88,6700.0,98.0343,98.0905,97.9594,97.9594,6700.0
2013-02-13 10:05:00,156.83,156.97,156.82,156.83,2800.0,97.9281,98.0156,97.9219,97.9281,2800.0
2013-02-13 10:10:00,156.85,157.08,156.85,157.08,3000.0,97.9406,98.0842,97.9406,98.0842,3000.0
2013-02-13 10:15:00,157.1,157.11,156.95,157.01,2000.0,98.0967,98.103,98.0031,98.0405,2000.0
2013-02-13 10:20:00,157.05,157.05,156.97,156.98,2800.0,98.0655,98.0655,98.0156,98.0218,2800.0
2013-02-13 10:25:00,157.01,157.04,156.94,157.01,2500.0,98.0405,98.0593,97.9968,98.0405,2500.0
2013-02-13 10:30:00,157.01,157.06,156.96,157.0,3000.0,98.0405,98.0718,98.0093,98.0343,3000.0
2013-02-13 10:35:00,157.01,157.05,156.68,156.74,6400.0,98.0405,98.0655,97.8345,97.8719,6400.0
2013-02-13 10:40:00,156.84,156.86,156.7,156.7,5700.0,97.9344,97.9469,97.847,97.847,5700.0
2013-02-13 10:45:00,156.7,156.77,156.49,156.49,4500.0,97.847,97.8907,97.7158,97.7158,4500.0
2013-02-13 10:50:00,156.49,156.58,156.46,156.46,5100.0,97.7158,97.772,97.6971,97.6971,5100.0
2013-02-13 10:55:00,156.51,156.59,156.47,156.58,3800.0,97.7283,97.7783,97.7034,97.772,3800.0
2013-02-13 11:00:00,156.55,156.59,156.48,156.53,3800.0,97.7533,97.7783,97.7096,97.7408,3800.0
2013-02-13 11:05:00,156.54,156.69,156.51,156.69,2500.0,97.7471,97.8407,97.7283,97.8407,2500.0
2013-02-13 11:10:00,156.72,156.8,156.7,156.73,1700.0,97.8595,97.9094,97.847,97.8657,1700.0
2013-02-13 11:15:00,156.73,156.73,156.21,156.26,11000.0,97.8657,97.8657,97.541,97.5722,11000.0
2013-02-13 11:20:00,156.28,156.32,156.12,156.21,7600.0,97.5847,97.6097,97.4848,97.541,7600.0
2013-02-13 11:25:00,156.21,156.25,156.12,156.12,4200.0,97.541,97.566,97.4848,97.4848,4200.0
2013-02-13 11:30:00,156.1,156.16,156.07,156.16,5100.0,97.4723,97.5098,97.4536,97.5098,5100.0
2013-02-13 11:35:00,156.16,156.16,155.97,156.02,5500.0,97.5098,97.5098,97.3911,97.4224,5500.0
2013-02-13 11:40:00,156.03,156.21,156.03,156.18,2400.0,97.4286,97.541,97.4286,97.5223,2400.0
2013-02-13 11:45:00,156.17,156.17,156.07,156.09,1900.0,97.516,97.516,97.4536,97.4661,1900.0
2013-02-13 11:50:00,156.11,156.26,156.08,156.14,6300.0,97.4786,97.5722,97.4598,97.4973,6300.0
2013-02-13 11:55:00,156.15,156.19,156.0,156.13,9300.0,97.5035,97.5285,97.4099,97.491,9300.0
2013-02-13 12:00:00,156.13,156.18,156.11,156.12,3700.0,97.491,97.5223,97.4786,97.4848,3700.0
2013-02-13 12:05:00,156.12,156.2,156.11,156.11,900.0,97.4848,97.5348,97.4786,97.4786,900.0
2013-02-13 12:10:00,156.11,156.17,156.1,156.11,4100.0,97.4786,97.516,97.4723,97.4786,4100.0
2013-02-13 12:15:00,156.1,156.1,156.05,156.06,5700.0,97.4723,97.4723,97.4411,97.4473,5700.0
2013-02-13 12:20:00,156.06,156.06,156.0,156.02,1900.0,97.4473,97.4473,97.4099,97.4224,1900.0
2013-02-13 12:25:00,156.0,156.0,155.85,155.92,38400.0,97.4099,97.4099,97.3162,97.3599,38400.0
2013-02-13 12:30:00,155.94,156.06,155.92,156.06,4900.0,97.3724,97.4473,97.3599,97.4473,4900.0
2013-02-13 12:35:00,156.03,156.1,156.01,156.03,11100.0,97.4286,97.4723,97.4161,97.4286,11100.0
2013-02-13 12:40:00,156.04,156.06,155.99,155.99,3000.0,97.4348,97.4473,97.4036,97.4036,3000.0
2013-02-13 12:45:00,156.01,156.02,155.91,155.92,3900.0,97.4161,97.4224,97.3537,97.3599,3900.0
2013-02-13 12:50:00,155.93,155.97,155.92,155.94,3000.0,97.3662,97.3911,97.3599,97.3724,3000.0
2013-02-13 12:55:00,155.99,155.99,155.91,155.92,500.0,97.4036,97.4036,97.3537,97.3599,500.0
2013-02-13 13:00:00,155.91,155.95,155.85,155.88,9100.0,97.3537,97.3787,97.3162,97.3349,9100.0
2013-02-13 13:05:00,155.9,156.02,155.87,156.02,6200.0,97.3474,97.4224,97.3287,97.4224,6200.0
2013-02-13 13:10:00,156.02,156.02,155.9,155.91,5900.0,97.4224,97.4224,97.3474,97.3537,5900.0
2013-02-13 13:15:00,155.91,155.91,155.62,155.81,33200.0,97.3537,97.3537,97.1726,97.2912,33200.0
2013-02-13 13:20:00,155.86,155.9,155.82,155.88,5400.0,97.3225,97.3474,97.2975,97.3349,5400.0
2013-02-13 13:25:00,155.88,155.88,155.79,155.81,3800.0,97.3349,97.3349,97.2787,97.2912,3800.0
2013-02-13 13:30:00,155.84,155.86,155.78,155.8,5300.0,97.31,97.3225,97.2725,97.285,5300.0
2013-02-13 13:35:00,155.79,155.82,155.72,155.77,13900.0,97.2787,97.2975,97.235,97.2663,13900.0
2013-02-13 13:40:00,155.77,155.85,155.77,155.85,10500.0,97.2663,97.3162,97.2663,97.3162,10500.0
2013-02-13 13:45:00,155.89,155.99,155.84,155.88,5200.0,97.3412,97.4036,97.31,97.3349,5200.0
2013-02-13 13:50:00,155.9,156.01,155.9,155.99,2000.0,97.3474,97.4161,97.3474,97.4036,2000.0
2013-02-13 13:55:00,156.0,156.08,155.94,156.07,3000.0,97.4099,97.4598,97.3724,97.4536,3000.0
2013-02-13 14:00:00,156.05,156.13,156.05,156.07,4900.0,97.4411,97.491,97.4411,97.4536,4900.0
2013-02-13 14:05:00,156.06,156.06,155.86,155.86,4500.0,97.4473,97.4473,97.3225,97.3225,4500.0
2013-02-13 14:10:00,155.89,155.89,155.8,155.89,2900.0,97.3412,97.3412,97.285,97.3412,2900.0
2013-02-13 14:15:00,155.89,155.9,155.81,155.83,4800.0,97.3412,97.3474,97.2912,97.3037,4800.0
2013-02-13 14:20:00,155.85,155.91,155.56,155.63,10200.0,97.3162,97.3537,97.1351,97.1788,10200.0
2013-02-13 14:25:00,155.72,155.72,155.63,155.68,6200.0,97.235,97.235,97.1788,97.2101,6200.0
2013-02-13 14:30:00,155.71,155.78,155.69,155.76,7200.0,97.2288,97.2725,97.2163,97.26,7200.0
2013-02-13 14:35:00,155.76,155.98,155.74,155.92,7900.0,97.26,97.3974,97.2475,97.3599,7900.0
2013-02-13 14:40:00,155.91,155.91,155.84,155.84,2600.0,97.3537,97.3537,97.31,97.31,2600.0
2013-02-13 14:45:00,155.83,155.88,155.8,155.84,6700.0,97.3037,97.3349,97.285,97.31,6700.0
2013-02-13 14:50:00,155.9,155.9,155.73,155.74,3000.0,97.3474,97.3474,97.2413,97.2475,3000.0
2013-02-13 14:55:00,155.75,155.79,155.74,155.79,4000.0,97.2538,97.2787,97.2475,97.2787,4000.0
2013-02-13 15:00:00,155.81,155.98,155.81,155.91,9200.0,97.2912,97.3974,97.2912,97.3537,9200.0
2013-02-13 15:05:00,155.9,155.95,155.85,155.85,7500.0,97.3474,97.3787,97.3162,97.3162,7500.0
2013-02-13 15:10:00,155.88,155.97,155.73,155.74,6700.0,97.3349,97.3911,97.2413,97.2475,6700.0
2013-02-13 15:15:00,155.74,155.76,155.61,155.62,6500.0,97.2475,97.26,97.1663,97.1726,6500.0
2013-02-13 15:20:00,155.68,155.75,155.59,155.63,14500.0,97.2101,97.2538,97.1539,97.1788,14500.0
2013-02-13 15:25:00,155.64,155.68,155.56,155.63,6900.0,97.1851,97.2101,97.1351,97.1788,6900.0
2013-02-13 15:30:00,155.65,155.68,155.6,155.6,8500.0,97.1913,97.2101,97.1601,97.1601,8500.0
2013-02-13 15:35:00,155.64,155.67,155.57,155.6,8700.0,97.1851,97.2038,97.1414,97.1601,8700.0
2013-02-13 15:40:00,155.61,155.66,155.54,155.62,20300.0,97.1663,97.1976,97.1226,97.1726,20300.0
2013-02-13 15:45:00,155.62,155.99,155.62,155.92,34000.0,97.1726,97.4036,97.1726,97.3599,34000.0
2013-02-13 15:50:00,155.92,155.92,155.71,155.72,47500.0,97.3599,97.3599,97.2288,97.235,47500.0
2013-02-13 15:55:00,155.73,156.1,155.71,156.08,52300.0,97.2413,97.4723,97.2288,97.4598,52300.0
2013-02-14 09:30:00,155.66,155.89,155.66,155.7,9700.0,97.1976,97.3412,97.1976,97.2225,9700.0
2013-02-14 09:35:00,155.71,155.74,155.58,155.6,10600.0,97.2288,97.2475,97.1476,97.1601,10600.0
2013-02-14 09:40:00,155.63,155.63,155.47,155.5,10100.0,97.1788,97.1788,97.0789,97.0977,10100.0
2013-02-14 09:45:00,155.5,155.75,155.44,155.66,4700.0,97.0977,97.2538,97.0602,97.1976,4700.0
2013-02-14 09:50:00,155.73,155.84,155.54,155.57,14200.0,97.2413,97.31,97.1226,97.1414,14200.0
2013-02-14 09:55:00,155.57,155.63,155.16,155.22,8400.0,97.1414,97.1788,96.8854,96.9228,8400.0
2013-02-14 10:00:00,155.26,155.39,155.19,155.19,8000.0,96.9478,97.029,96.9041,96.9041,8000.0
2013-02-14 10:05:00,155.26,155.4,155.23,155.32,18700.0,96.9478,97.0352,96.9291,96.9853,18700.0
2013-02-14 10:10:00,155.32,155.36,154.78,154.81,40700.0,96.9853,97.0102,96.6481,96.6668,40700.0
2013-02-14 10:15:00,154.93,154.95,154.78,154.84,25200.0,96.7417,96.7542,96.6481,96.6855,25200.0
2013-02-14 10:20:00,154.79,154.87,154.7,154.71,9700.0,96.6543,96.7043,96.5981,96.6044,9700.0
2013-02-14 10:25:00,154.7,154.76,154.63,154.76,7600.0,96.5981,96.6356,96.5544,96.6356,7600.0
2013-02-14 10:30:00,154.71,155.18,154.67,155.1,7300.0,96.6044,96.8978,96.5794,96.8479,7300.0
2013-02-14 10:35:00,155.09,155.13,155.04,155.04,9300.0,96.8416,96.8666,96.8104,96.8104,9300.0
2013-02-14 10:40:00,155.0,155.13,154.88,154.88,5400.0,96.7855,96.8666,96.7105,96.7105,5400.0
2013-02-14 10:45:00,154.89,155.02,154.89,154.97,5200.0,96.7168,96.7979,96.7168,96.7667,5200.0
2013-02-14 10:50:00,154.95,154.96,154.86,154.87,4100.0,96.7542,96.7605,96.698,96.7043,4100.0
2013-02-14 10:55:00,154.86,154.86,154.68,154.7,4100.0,96.698,96.698,96.5856,96.5981,4100.0
2013-02-14 11:00:00,154.71,154.73,154.67,154.7,13000.0,96.6044,96.6169,96.5794,96.5981,13000.0
2013-02-14 11:05:00,154.67,154.76,154.67,154.68,6100.0,96.5794,96.6356,96.5794,96.5856,6100.0
2013-02-14 11:10:00,154.71,154.71,154.64,154.65,5000.0,96.6044,96.6044,96.5607,96.5669,5000.0
2013-02-14 11:15:00,154.66,154.66,154.5,154.54,8200.0,96.5731,96.5731,96.4732,96.4982,8200.0
2013-02-14 11:20:00,154.52,154.68,154.52,154.68,4800.0,96.4857,96.5856,96.4857,96.5856,4800.0
2013-02-14 11:25:00,154.71,154.73,154.5,154.54,6400.0,96.6044,96.6169,96.4732,96.4982,6400.0
2013-02-14 11:30:00,154.56,154.63,154.45,154.5,7700.0,96.5107,96.5544,96.442,96.4732,7700.0
2013-02-14 11:35:00,154.49,154.58,154.46,154.55,6500.0,96.467,96.5232,96.4483,96.5045,6500.0
2013-02-14 11:40:00,154.56,154.62,154.41,154.53,5600.0,96.5107,96.5482,96.417,96.492,5600.0
2013-02-14 11:45:00,154.56,154.59,154.52,154.53,1200.0,96.5107,96.5294,96.4857,96.492,1200.0
2013-02-14 11:50:00,154.53,154.58,154.46,154.46,5000.0,96.492,96.5232,96.4483,96.4483,5000.0
2013-02-14 11:55:00,154.46,154.54,154.46,154.52,2400.0,96.4483,96.4982,96.4483,96.4857,2400.0
2013-02-14 12:00:00,154.54,154.68,154.52,154.68,2600.0,96.4982,96.5856,96.4857,96.5856,2600.0
2013-02-14 12:05:00,154.68,154.72,154.67,154.72,6500.0,96.5856,96.6106,96.5794,96.6106,6500.0
2013-02-14 12:10:00,154.74,154.75,154.68,154.73,2700.0,96.6231,96.6293,96.5856,96.6169,2700.0
2013-02-14 12:15:00,154.72,154.74,154.63,154.63,4100.0,96.6106,96.6231,96.5544,96.5544,4100.0
2013-02-14 12:20:00,154.65,154.76,154.65,154.71,2300.0,96.5669,96.6356,96.5669,96.6044,2300.0
2013-02-14 12:25:00,154.77,154.79,154.67,154.71,4200.0,96.6418,96.6543,96.5794,96.6044,4200.0
2013-02-14 12:30:00,154.65,154.71,154.63,154.67,1500.0,96.5669,96.6044,96.5544,96.5794,1500.0
2013-02-14 12:35:00,154.67,154.7,154.61,154.61,10000.0,96.5794,96.5981,96.5419,96.5419,10000.0
2013-02-14 12:40:00,154.61,154.75,154.58,154.73,5000.0,96.5419,96.6293,96.5232,96.6169,5000.0
2013-02-14 12:45:00,154.69,154.7,154.59,154.59,2600.0,96.5919,96.5981,96.5294,96.5294,2600.0
2013-02-14 12:50:00,154.65,154.69,154.64,154.69,700.0,96.5669,96.5919,96.5607,96.5919,700.0
2013-02-14 12:55:00,154.7,154.78,154.67,154.73,1700.0,96.5981,96.6481,96.5794,96.6169,1700.0
2013-02-14 13:00:00,154.78,154.78,154.68,154.74,4900.0,96.6481,96.6481,96.5856,96.6231,4900.0
2013-02-14 13:05:00,154.7,154.73,154.63,154.73,2300.0,96.5981,96.6169,96.5544,96.6169,2300.0
2013-02-14 13:10:00,154.7,154.77,154.67,154.68,2200.0,96.5981,96.6418,96.5794,96.5856,2200.0
2013-02-14 13:15:00,154.67,154.68,154.65,154.65,1800.0,96.5794,96.5856,96.5669,96.5669,1800.0
2013-02-14 13:20:00,154.7,154.73,154.66,154.71,2200.0,96.5981,96.6169,96.5731,96.6044,2200.0
2013-02-14 13:25:00,154.73,154.73,154.62,154.62,4300.0,96.6169,96.6169,96.5482,96.5482,4300.0
2013-02-14 13:30:00,154.63,154.67,154.56,154.6,3800.0,96.5544,96.5794,96.5107,96.5357,3800.0
2013-02-14 13:35:00,154.57,154.61,154.56,154.61,4700.0,96.5169,96.5419,96.5107,96.5419,4700.0
2013-02-14 13:40:00,154.57,154.57,154.51,154.55,2600.0,96.5169,96.5169,96.4795,96.5045,2600.0
2013-02-14 13:45:00,154.53,154.57,154.48,154.55,3200.0,96.492,96.5169,96.4608,96.5045,3200.0
2013-02-14 13:50:00,154.56,154.63,154.54,154.59,4100.0,96.5107,96.5544,96.4982,96.5294,4100.0
2013-02-14 13:55:00,154.5,154.59,154.47,154.59,2800.0,96.4732,96.5294,96.4545,96.5294,2800.0
2013-02-14 14:00:00,154.59,154.59,154.48,154.57,6700.0,96.5294,96.5294,96.4608,96.5169,6700.0
2013-02-14 14:05:00,154.56,154.75,154.52,154.74,4200.0,96.5107,96.6293,96.4857,96.6231,4200.0
2013-02-14 14:10:00,154.74,154.74,154.58,154.62,3000.0,96.6231,96.6231,96.5232,96.5482,3000.0
2013-02-14 14:15:00,154.64,154.68,154.62,154.62,1300.0,96.5607,96.5856,96.5482,96.5482,1300.0
2013-02-14 14:20:00,154.65,154.72,154.62,154.69,5000.0,96.5669,96.6106,96.5482,96.5919,5000.0
2013-02-14 14:25:00,154.67,154.74,154.59,154.69,5200.0,96.5794,96.6231,96.5294,96.5919,5200.0
2013-02-14 14:30:00,154.66,154.66,154.58,154.6,2800.0,96.5731,96.5731,96.5232,96.5357,2800.0
2013-02-14 14:35:00,154.59,154.72,154.59,154.7,4700.0,96.5294,96.6106,96.5294,96.5981,4700.0
2013-02-14 14:40:00,154.71,154.71,154.66,154.67,4900.0,96.6044,96.6044,96.5731,96.5794,4900.0
2013-02-14 14:45:00,154.66,154.7,154.61,154.64,7600.0,96.5731,96.5981,96.5419,96.5607,7600.0
2013-02-14 14:50:00,154.65,154.67,154.62,154.62,4200.0,96.5669,96.5794,96.5482,96.5482,4200.0
2013-02-14 14:55:00,154.63,154.7,154.61,154.67,6800.0,96.5544,96.5981,96.5419,96.5794,6800.0
2013-02-14 15:00:00,154.67,154.77,154.67,154.68,6200.0,96.5794,96.6418,96.5794,96.5856,6200.0
2013-02-14 15:05:00,154.68,154.69,154.63,154.66,8100.0,96.5856,96.5919,96.5544,96.5731,8100.0
2013-02-14 15:10:00,154.65,154.77,154.63,154.72,10700.0,96.5669,96.6418,96.5544,96.6106,10700.0
2013-02-14 15:15:00,154.72,154.73,154.63,154.64,10100.0,96.6106,96.6169,96.5544,96.5607,10100.0
2013-02-14 15:20:00,154.64,154.73,154.64,154.65,8900.0,96.5607,96.6169,96.5607,96.5669,8900.0
2013-02-14 15:25:00,154.68,154.72,154.59,154.59,11000.0,96.5856,96.6106,96.5294,96.5294,11000.0
2013-02-14 15:30:00,154.63,154.65,154.52,154.53,13000.0,96.5544,96.5669,96.4857,96.492,13000.0
2013-02-14 15:35:00,154.53,154.57,154.48,154.53,20600.0,96.492,96.5169,96.4608,96.492,20600.0
2013-02-14 15:40:00,154.53,154.59,154.41,154.41,22400.0,96.492,96.5294,96.417,96.417,22400.0
2013-02-14 15:45:00,154.44,154.47,154.32,154.42,19300.0,96.4358,96.4545,96.3608,96.4233,19300.0
2013-02-14 15:50:00,154.38,154.52,154.32,154.32,26200.0,96.3983,96.4857,96.3608,96.3608,26200.0
2013-02-14 15:55:00,154.35,154.38,154.1,154.19,90500.0,96.3796,96.3983,96.2235,96.2797,90500.0
2013-02-15 09:30:00,152.83,152.83,151.45,152.23,145600.0,95.4305,95.4305,94.5688,95.0558,145600.0
2013-02-15 09:35:00,152.45,152.45,152.13,152.31,20500.0,95.1932,95.1932,94.9934,95.1058,20500.0
2013-02-15 09:40:00,152.35,152.35,151.73,151.84,14000.0,95.1307,95.1307,94.7436,94.8123,14000.0
2013-02-15 09:45:00,151.83,151.83,151.58,151.61,15600.0,94.806,94.806,94.6499,94.6687,15600.0
2013-02-15 09:50:00,151.77,151.95,151.61,151.85,13900.0,94.7686,94.881,94.6687,94.8185,13900.0
2013-02-15 09:55:00,151.89,152.06,151.78,151.84,13600.0,94.8435,94.9496,94.7748,94.8123,13600.0
2013-02-15 10:00:00,151.91,152.08,151.85,151.95,13000.0,94.856,94.9621,94.8185,94.881,13000.0
2013-02-15 10:05:00,151.95,152.18,151.88,152.03,30500.0,94.881,95.0246,94.8373,94.9309,30500.0
2013-02-15 10:10:00,152.05,152.11,151.94,152.0,11800.0,94.9434,94.9809,94.8747,94.9122,11800.0
2013-02-15 10:15:00,152.06,152.1,151.97,152.1,12400.0,94.9496,94.9746,94.8935,94.9746,12400.0
2013-02-15 10:20:00,152.17,152.3,152.1,152.1,13000.0,95.0183,95.0995,94.9746,94.9746,13000.0
2013-02-15 10:25:00,152.1,152.15,151.9,151.91,11500.0,94.9746,95.0058,94.8497,94.856,11500.0
2013-02-15 10:30:00,151.93,151.93,151.64,151.83,10900.0,94.8685,94.8685,94.6874,94.806,10900.0
2013-02-15 10:35:00,151.85,151.98,151.82,151.89,13900.0,94.8185,94.8997,94.7998,94.8435,13900.0
2013-02-15 10:40:00,151.89,152.03,151.88,151.89,10200.0,94.8435,94.9309,94.8373,94.8435,10200.0
2013-02-15 10:45:00,151.92,152.03,151.88,151.88,6400.0,94.8622,94.9309,94.8373,94.8373,6400.0
2013-02-15 10:50:00,151.85,151.87,151.78,151.82,7600.0,94.8185,94.831,94.7748,94.7998,7600.0
2013-02-15 10:55:00,151.82,152.02,151.82,151.92,7100.0,94.7998,94.9247,94.7998,94.8622,7100.0
2013-02-15 11:00:00,151.93,151.93,151.79,151.82,7700.0,94.8685,94.8685,94.7811,94.7998,7700.0
2013-02-15 11:05:00,151.83,151.84,151.67,151.68,5400.0,94.806,94.8123,94.7061,94.7124,5400.0
2013-02-15 11:10:00,151.65,151.74,151.61,151.62,10500.0,94.6936,94.7498,94.6687,94.6749,10500.0
2013-02-15 11:15:00,151.6,151.66,151.52,151.57,6200.0,94.6624,94.6999,94.6125,94.6437,6200.0
2013-02-15 11:20:00,151.59,151.59,151.44,151.44,8600.0,94.6562,94.6562,94.5625,94.5625,8600.0
2013-02-15 11:25:00,151.47,151.51,151.31,151.43,6600.0,94.5812,94.6062,94.4813,94.5563,6600.0
2013-02-15 11:30:00,151.45,151.51,151.31,151.51,11000.0,94.5688,94.6062,94.4813,94.6062,11000.0
2013-02-15 11:35:00,151.51,151.51,151.31,151.33,11000.0,94.6062,94.6062,94.4813,94.4938,11000.0
2013-02-15 11:40:00,151.35,151.41,151.28,151.38,7000.0,94.5063,94.5438,94.4626,94.525,7000.0
2013-02-15 11:45:00,151.38,151.43,151.31,151.31,4300.0,94.525,94.5563,94.4813,94.4813,4300.0
2013-02-15 11:50:00,151.34,151.36,151.11,151.12,10800.0,94.5001,94.5126,94.3564,94.3627,10800.0
2013-02-15 11:55:00,151.14,151.14,150.82,150.84,20900.0,94.3752,94.3752,94.1754,94.1879,20900.0
2013-02-15 12:00:00,150.82,150.86,150.61,150.63,15700.0,94.1754,94.2003,94.0442,94.0567,15700.0
2013-02-15 12:05:00,150.65,150.66,150.42,150.46,13000.0,94.0692,94.0755,93.9256,93.9506,13000.0
2013-02-15 12:10:00,150.51,150.8,150.46,150.71,22300.0,93.9818,94.1629,93.9506,94.1067,22300.0
2013-02-15 12:15:00,150.71,150.73,150.66,150.7,8900.0,94.1067,94.1192,94.0755,94.1004,8900.0
2013-02-15 12:20:00,150.7,150.81,150.63,150.7,8900.0,94.1004,94.1691,94.0567,94.1004,8900.0
2013-02-15 12:25:00,150.72,150.78,150.67,150.74,6800.0,94.1129,94.1504,94.0817,94.1254,6800.0
2013-02-15 12:30:00,150.74,150.74,150.64,150.7,5400.0,94.1254,94.1254,94.063,94.1004,5400.0
2013-02-15 12:35:00,150.7,150.76,150.7,150.74,6100.0,94.1004,94.1379,94.1004,94.1254,6100.0
2013-02-15 12:40:00,150.74,150.82,150.71,150.74,7500.0,94.1254,94.1754,94.1067,94.1254,7500.0
2013-02-15 12:45:00,150.75,150.84,150.71,150.81,10200.0,94.1317,94.1879,94.1067,94.1691,10200.0
2013-02-15 12:50:00,150.84,150.98,150.84,150.95,10900.0,94.1879,94.2753,94.1879,94.2565,10900.0
2013-02-15 12:55:00,150.96,150.96,150.86,150.87,4400.0,94.2628,94.2628,94.2003,94.2066,4400.0
2013-02-15 13:00:00,150.87,150.92,150.85,150.91,8100.0,94.2066,94.2378,94.1941,94.2316,8100.0
2013-02-15 13:05:00,150.88,150.91,150.81,150.86,7100.0,94.2128,94.2316,94.1691,94.2003,7100.0
2013-02-15 13:10:00,150.88,150.89,150.81,150.85,5200.0,94.2128,94.2191,94.1691,94.1941,5200.0
2013-02-15 13:15:00,150.85,150.91,150.8,150.89,18300.0,94.1941,94.2316,94.1629,94.2191,18300.0
2013-02-15 13:20:00,150.84,150.9,150.82,150.85,6100.0,94.1879,94.2253,94.1754,94.1941,6100.0
2013-02-15 13:25:00,150.85,150.94,150.84,150.94,5600.0,94.1941,94.2503,94.1879,94.2503,5600.0
2013-02-15 13:30:00,150.93,150.98,150.85,150.92,13000.0,94.2441,94.2753,94.1941,94.2378,13000.0
2013-02-15 13:35:00,150.92,151.07,150.84,151.0,16800.0,94.2378,94.3315,94.1879,94.2878,16800.0
2013-02-15 13:40:00,151.05,151.06,150.97,150.98,4400.0,94.319,94.3252,94.269,94.2753,4400.0
2013-02-15 13:45:00,150.99,151.01,150.87,150.87,7000.0,94.2815,94.294,94.2066,94.2066,7000.0
2013-02-15 13:50:00,150.9,150.99,150.86,150.91,15900.0,94.2253,94.2815,94.2003,94.2316,15900.0
2013-02-15 13:55:00,150.91,150.92,150.85,150.85,4000.0,94.2316,94.2378,94.1941,94.1941,4000.0
2013-02-15 14:00:00,150.86,150.87,150.14,150.14,38000.0,94.2003,94.2066,93.7508,93.7508,38000.0
2013-02-15 14:05:00,150.14,150.41,150.0,150.32,52000.0,93.7508,93.9194,93.6633,93.8632,52000.0
2013-02-15 14:10:00,150.32,150.41,150.24,150.34,11300.0,93.8632,93.9194,93.8132,93.8756,11300.0
2013-02-15 14:15:00,150.36,150.51,150.25,150.25,17400.0,93.8881,93.9818,93.8194,93.8194,17400.0
2013-02-15 14:20:00,150.34,150.52,150.34,150.45,17800.0,93.8756,93.988,93.8756,93.9443,17800.0
2013-02-15 14:25:00,150.46,150.64,150.43,150.61,14900.0,93.9506,94.063,93.9318,94.0442,14900.0
2013-02-15 14:30:00,150.62,150.69,150.61,150.62,13300.0,94.0505,94.0942,94.0442,94.0505,13300.0
2013-02-15 14:35:00,150.61,150.66,150.57,150.59,8700.0,94.0442,94.0755,94.0193,94.0317,8700.0
2013-02-15 14:40:00,150.58,150.66,150.52,150.59,16100.0,94.0255,94.0755,93.988,94.0317,16100.0
2013-02-15 14:45:00,150.6,150.65,150.5,150.63,8800.0,94.038,94.0692,93.9756,94.0567,8800.0
2013-02-15 14:50:00,150.63,150.76,150.6,150.6,14600.0,94.0567,94.1379,94.038,94.038,14600.0
2013-02-15 14:55:00,150.59,150.66,150.59,150.62,8200.0,94.0317,94.0755,94.0317,94.0505,8200.0
2013-02-15 15:00:00,150.62,150.76,150.6,150.66,20400.0,94.0505,94.1379,94.038,94.0755,20400.0
2013-02-15 15:05:00,150.67,150.69,150.54,150.55,18700.0,94.0817,94.0942,94.0005,94.0068,18700.0
2013-02-15 15:10:00,150.56,150.64,150.53,150.6,15900.0,94.013,94.063,93.9943,94.038,15900.0
2013-02-15 15:15:00,150.6,150.66,150.53,150.53,14700.0,94.038,94.0755,93.9943,93.9943,14700.0
2013-02-15 15:20:00,150.54,150.61,150.49,150.49,9200.0,94.0005,94.0442,93.9693,93.9693,9200.0
2013-02-15 15:25:00,150.48,150.63,150.48,150.59,27200.0,93.9631,94.0567,93.9631,94.0317,27200.0
2013-02-15 15:30:00,150.64,150.74,150.57,150.65,14900.0,94.063,94.1254,94.0193,94.0692,14900.0
2013-02-15 15:35:00,150.65,150.71,150.47,150.47,25900.0,94.0692,94.1067,93.9568,93.9568,25900.0
2013-02-15 15:40:00,150.47,150.52,150.42,150.49,13600.0,93.9568,93.988,93.9256,93.9693,13600.0
2013-02-15 15:45:00,150.5,150.59,150.41,150.44,27700.0,93.9756,94.0317,93.9194,93.9381,27700.0
2013-02-15 15:50:00,150.44,150.96,150.44,150.91,53100.0,93.9381,94.2628,93.9381,94.2316,53100.0
2013-02-15 15:55:00,150.92,151.39,150.91,151.3,188400.0,94.2378,94.5313,94.2316,94.4751,188400.0
2013-02-19 09:30:00,150.86,151.19,150.86,151.03,19900.0,94.2003,94.4064,94.2003,94.3065,19900.0
2013-02-19 09:35:00,151.04,151.23,151.03,151.05,17000.0,94.3127,94.4314,94.3065,94.319,17000.0
2013-02-19 09:40:00,151.09,151.11,150.91,151.06,4700.0,94.344,94.3564,94.2316,94.3252,4700.0
2013-02-19 09:45:00,151.01,151.44,150.91,151.39,9900.0,94.294,94.5625,94.2316,94.5313,9900.0
2013-02-19 09:50:00,151.45,151.53,151.33,151.46,6300.0,94.5688,94.6187,94.4938,94.575,6300.0
2013-02-19 09:55:00,151.46,151.71,151.46,151.7,4500.0,94.575,94.7311,94.575,94.7249,4500.0
2013-02-19 10:00:00,151.61,151.66,151.44,151.66,5700.0,94.6687,94.6999,94.5625,94.6999,5700.0
2013-02-19 10:05:00,151.66,151.69,151.54,151.59,7900.0,94.6999,94.7186,94.6249,94.6562,7900.0
2013-02-19 10:10:00,151.59,151.61,151.53,151.55,6400.0,94.6562,94.6687,94.6187,94.6312,6400.0
2013-02-19 10:15:00,151.58,151.64,151.55,151.59,7400.0,94.6499,94.6874,94.6312,94.6562,7400.0
2013-02-19 10:20:00,151.61,151.63,151.56,151.59,3000.0,94.6687,94.6811,94.6374,94.6562,3000.0
2013-02-19 10:25:00,151.64,151.68,151.61,151.68,3400.0,94.6874,94.7124,94.6687,94.7124,3400.0
2013-02-19 10:30:00,151.69,151.8,151.63,151.72,8700.0,94.7186,94.7873,94.6811,94.7373,8700.0
2013-02-19 10:35:00,151.75,151.95,151.75,151.89,3800.0,94.7561,94.881,94.7561,94.8435,3800.0
2013-02-19 10:40:00,151.87,151.94,151.87,151.9,3600.0,94.831,94.8747,94.831,94.8497,3600.0
2013-02-19 10:45:00,151.93,152.08,151.92,152.0,6600.0,94.8685,94.9621,94.8622,94.9122,6600.0
2013-02-19 10:50:00,152.0,152.02,151.88,151.93,6200.0,94.9122,94.9247,94.8373,94.8685,6200.0
2013-02-19 10:55:00,151.92,151.98,151.87,151.87,5800.0,94.8622,94.8997,94.831,94.831,5800.0
2013-02-19 11:00:00,151.87,151.92,151.85,151.87,4000.0,94.831,94.8622,94.8185,94.831,4000.0
2013-02-19 11:05:00,151.89,151.9,151.74,151.77,7700.0,94.8435,94.8497,94.7498,94.7686,7700.0
2013-02-19 11:10:00,151.78,151.83,151.75,151.77,5800.0,94.7748,94.806,94.7561,94.7686,5800.0
2013-02-19 11:15:00,151.77,151.89,151.77,151.8,6700.0,94.7686,94.8435,94.7686,94.7873,6700.0
2013-02-19 11:20:00,151.8,151.91,151.78,151.85,5000.0,94.7873,94.856,94.7748,94.8185,5000.0
2013-02-19 11:25:00,151.83,151.91,151.82,151.9,6300.0,94.806,94.856,94.7998,94.8497,6300.0
2013-02-19 11:30:00,151.93,151.94,151.81,151.87,7100.0,94.8685,94.8747,94.7935,94.831,7100.0
2013-02-19 11:35:00,151.89,151.92,151.85,151.89,4000.0,94.8435,94.8622,94.8185,94.8435,4000.0
2013-02-19 11:40:00,151.91,151.93,151.86,151.9,4300.0,94.856,94.8685,94.8248,94.8497,4300.0
2013-02-19 11:45:00,151.89,151.99,151.87,151.96,5100.0,94.8435,94.9059,94.831,94.8872,5100.0
2013-02-19 11:50:00,151.97,152.07,151.96,152.0,8300.0,94.8935,94.9559,94.8872,94.9122,8300.0
2013-02-19 11:55:00,152.03,152.16,152.03,152.06,5900.0,94.9309,95.0121,94.9309,94.9496,5900.0
2013-02-19 12:00:00,152.05,152.08,151.96,152.02,2400.0,94.9434,94.9621,94.8872,94.9247,2400.0
2013-02-19 12:05:00,151.99,152.08,151.99,152.08,2000.0,94.9059,94.9621,94.9059,94.9621,2000.0
2013-02-19 12:10:00,152.1,152.1,152.04,152.06,3000.0,94.9746,94.9746,94.9372,94.9496,3000.0
2013-02-19 12:15:00,152.04,152.15,152.03,152.13,6000.0,94.9372,95.0058,94.9309,94.9934,6000.0
2013-02-19 12:20:00,152.13,152.25,152.13,152.23,3900.0,94.9934,95.0683,94.9934,95.0558,3900.0
2013-02-19 12:25:00,152.22,152.29,152.18,152.19,3500.0,95.0496,95.0933,95.0246,95.0308,3500.0
2013-02-19 12:30:00,152.18,152.25,152.13,152.13,3700.0,95.0246,95.0683,94.9934,94.9934,3700.0
2013-02-19 12:35:00,152.18,152.19,152.17,152.18,1900.0,95.0246,95.0308,95.0183,95.0246,1900.0
2013-02-19 12:40:00,152.14,152.19,152.1,152.1,4600.0,94.9996,95.0308,94.9746,94.9746,4600.0
2013-02-19 12:45:00,152.09,152.11,151.98,152.0,8800.0,94.9684,94.9809,94.8997,94.9122,8800.0
2013-02-19 12:50:00,152.03,152.09,152.01,152.08,3800.0,94.9309,94.9684,94.9184,94.9621,3800.0
2013-02-19 12:55:00,152.08,152.12,151.99,152.05,4400.0,94.9621,94.9871,94.9059,94.9434,4400.0
2013-02-19 13:00:00,152.05,152.16,152.05,152.16,3300.0,94.9434,95.0121,94.9434,95.0121,3300.0
2013-02-19 13:05:00,152.16,152.18,152.09,152.09,4600.0,95.0121,95.0246,94.9684,94.9684,4600.0
2013-02-19 13:10:00,152.1,152.13,152.01,152.12,2800.0,94.9746,94.9934,94.9184,94.9871,2800.0
2013-02-19 13:15:00,152.11,152.17,152.11,152.12,4400.0,94.9809,95.0183,94.9809,94.9871,4400.0
2013-02-19 13:20:00,152.12,152.17,152.1,152.12,2900.0,94.9871,95.0183,94.9746,94.9871,2900.0
2013-02-19 13:25:00,152.11,152.12,152.09,152.12,2700.0,94.9809,94.9871,94.9684,94.9871,2700.0
2013-02-19 13:30:00,152.12,152.12,152.03,152.03,5300.0,94.9871,94.9871,94.9309,94.9309,5300.0
2013-02-19 13:35:00,152.03,152.04,151.95,151.98,4600.0,94.9309,94.9372,94.881,94.8997,4600.0
2013-02-19 13:40:00,152.01,152.09,151.9,151.92,8100.0,94.9184,94.9684,94.8497,94.8622,8100.0
2013-02-19 13:45:00,151.92,151.97,151.91,151.96,2300.0,94.8622,94.8935,94.856,94.8872,2300.0
2013-02-19 13:50:00,151.99,151.99,151.89,151.93,2300.0,94.9059,94.9059,94.8435,94.8685,2300.0
2013-02-19 13:55:00,151.93,151.96,151.89,151.89,4000.0,94.8685,94.8872,94.8435,94.8435,4000.0
2013-02-19 14:00:00,151.89,152.05,151.86,152.05,4400.0,94.8435,94.9434,94.8248,94.9434,4400.0
2013-02-19 14:05:00,152.05,152.11,152.01,152.11,4100.0,94.9434,94.9809,94.9184,94.9809,4100.0
2013-02-19 14:10:00,152.12,152.17,152.07,152.16,2200.0,94.9871,95.0183,94.9559,95.0121,2200.0
2013-02-19 14:15:00,152.16,152.21,152.07,152.07,5200.0,95.0121,95.0433,94.9559,94.9559,5200.0
2013-02-19 14:20:00,152.07,152.2,152.06,152.17,2300.0,94.9559,95.0371,94.9496,95.0183,2300.0
2013-02-19 14:25:00,152.2,152.32,152.2,152.31,4000.0,95.0371,95.112,95.0371,95.1058,4000.0
2013-02-19 14:30:00,152.28,152.42,152.28,152.32,6800.0,95.087,95.1744,95.087,95.112,6800.0
2013-02-19 14:35:00,152.39,152.39,152.27,152.27,4100.0,95.1557,95.1557,95.0808,95.0808,4100.0
2013-02-19 14:40:00,152.28,152.32,152.2,152.23,5400.0,95.087,95.112,95.0371,95.0558,5400.0
2013-02-19 14:45:00,152.21,152.21,152.12,152.15,2500.0,95.0433,95.0433,94.9871,95.0058,2500.0
2013-02-19 14:50:00,152.18,152.26,152.14,152.23,4000.0,95.0246,95.0745,94.9996,95.0558,4000.0
2013-02-19 14:55:00,152.21,152.23,152.17,152.21,3300.0,95.0433,95.0558,95.0183,95.0433,3300.0
2013-02-19 15:00:00,152.22,152.24,152.19,152.24,5700.0,95.0496,95.062,95.0308,95.062,5700.0
2013-02-19 15:05:00,152.22,152.23,152.19,152.21,2700.0,95.0496,95.0558,95.0308,95.0433,2700.0
2013-02-19 15:10:00,152.23,152.42,152.21,152.4,8300.0,95.0558,95.1744,95.0433,95.162,8300.0
2013-02-19 15:15:00,152.4,152.43,152.3,152.31,4500.0,95.162,95.1807,95.0995,95.1058,4500.0
2013-02-19 15:20:00,152.33,152.33,152.22,152.26,3400.0,95.1182,95.1182,95.0496,95.0745,3400.0
2013-02-19 15:25:00,152.23,152.25,152.19,152.23,6300.0,95.0558,95.0683,95.0308,95.0558,6300.0
2013-02-19 15:30:00,152.24,152.24,152.09,152.13,10500.0,95.062,95.062,94.9684,94.9934,10500.0
2013-02-19 15:35:00,152.14,152.18,152.04,152.12,13100.0,94.9996,95.0246,94.9372,94.9871,13100.0
2013-02-19 15:40:00,152.11,152.18,152.09,152.09,13000.0,94.9809,95.0246,94.9684,94.9684,13000.0
2013-02-19 15:45:00,152.1,152.24,152.06,152.24,25200.0,94.9746,95.062,94.9496,95.062,25200.0
2013-02-19 15:50:00,152.24,152.24,152.17,152.19,17000.0,95.062,95.062,95.0183,95.0308,17000.0
2013-02-19 15:55:00,152.2,152.75,152.19,152.75,97100.0,95.0371,95.3805,95.0308,95.3805,97100.0
2013-02-20 09:30:00,152.39,153.58,152.39,153.31,6500.0,95.1557,95.8988,95.1557,95.7302,6500.0
2013-02-20 09:35:00,153.5,153.63,153.21,153.21,5200.0,95.8488,95.93,95.6677,95.6677,5200.0
2013-02-20 09:40:00,153.29,153.67,153.29,153.44,9000.0,95.7177,95.955,95.7177,95.8114,9000.0
2013-02-20 09:45:00,153.48,153.55,153.23,153.31,5200.0,95.8363,95.88,95.6802,95.7302,5200.0
2013-02-20 09:50:00,153.28,153.4,153.04,153.11,3700.0,95.7114,95.7864,95.5616,95.6053,3700.0
2013-02-20 09:55:00,153.09,153.28,153.04,153.14,3400.0,95.5928,95.7114,95.5616,95.624,3400.0
2013-02-20 10:00:00,153.1,153.21,153.09,153.21,1900.0,95.599,95.6677,95.5928,95.6677,1900.0
2013-02-20 10:05:00,153.24,153.5,153.24,153.44,7400.0,95.6865,95.8488,95.6865,95.8114,7400.0
2013-02-20 10:10:00,153.4,153.91,153.36,153.72,18100.0,95.7864,96.1048,95.7614,95.9862,18100.0
2013-02-20 10:15:00,153.71,153.82,153.57,153.81,5600.0,95.9799,96.0486,95.8925,96.0424,5600.0
2013-02-20 10:20:00,153.81,153.86,153.68,153.69,4400.0,96.0424,96.0736,95.9612,95.9675,4400.0
2013-02-20 10:25:00,153.67,153.69,153.61,153.63,3100.0,95.955,95.9675,95.9175,95.93,3100.0
2013-02-20 10:30:00,153.64,153.72,153.61,153.66,5500.0,95.9362,95.9862,95.9175,95.9487,5500.0
2013-02-20 10:35:00,153.67,153.76,153.57,153.63,7200.0,95.955,96.0112,95.8925,95.93,7200.0
2013-02-20 10:40:00,153.59,153.67,153.59,153.64,8600.0,95.905,95.955,95.905,95.9362,8600.0
2013-02-20 10:45:00,153.65,153.7,153.63,153.69,4700.0,95.9425,95.9737,95.93,95.9675,4700.0
2013-02-20 10:50:00,153.66,153.68,153.63,153.63,2300.0,95.9487,95.9612,95.93,95.93,2300.0
2013-02-20 10:55:00,153.63,153.81,153.63,153.77,5500.0,95.93,96.0424,95.93,96.0174,5500.0
2013-02-20 11:00:00,153.76,153.76,153.49,153.49,10500.0,96.0112,96.0112,95.8426,95.8426,10500.0
2013-02-20 11:05:00,153.52,153.67,153.51,153.65,5200.0,95.8613,95.955,95.8551,95.9425,5200.0
2013-02-20 11:10:00,153.68,153.81,153.64,153.81,5300.0,95.9612,96.0424,95.9362,96.0424,5300.0
2013-02-20 11:15:00,153.8,153.81,153.69,153.76,6300.0,96.0361,96.0424,95.9675,96.0112,6300.0
2013-02-20 11:20:00,153.79,153.8,153.74,153.77,1600.0,96.0299,96.0361,95.9987,96.0174,1600.0
2013-02-20 11:25:00,153.78,153.84,153.74,153.74,2900.0,96.0237,96.0611,95.9987,95.9987,2900.0
2013-02-20 11:30:00,153.81,153.81,153.74,153.74,1000.0,96.0424,96.0424,95.9987,95.9987,1000.0
2013-02-20 11:35:00,153.77,153.77,153.67,153.72,5600.0,96.0174,96.0174,95.955,95.9862,5600.0
2013-02-20 11:40:00,153.71,153.76,153.69,153.69,3200.0,95.9799,96.0112,95.9675,95.9675,3200.0
2013-02-20 11:45:00,153.73,153.83,153.73,153.75,2400.0,95.9924,96.0549,95.9924,96.0049,2400.0
2013-02-20 11:50:00,153.75,153.82,153.66,153.8,19300.0,96.0049,96.0486,95.9487,96.0361,19300.0
2013-02-20 11:55:00,153.82,153.83,153.7,153.83,4700.0,96.0486,96.0549,95.9737,96.0549,4700.0
2013-02-20 12:00:00,153.79,153.81,153.68,153.74,2100.0,96.0299,96.0424,95.9612,95.9987,2100.0
2013-02-20 12:05:00,153.79,153.94,153.77,153.91,2500.0,96.0299,96.1236,96.0174,96.1048,2500.0
2013-02-20 12:10:00,153.93,153.99,153.93,153.98,3900.0,96.1173,96.1548,96.1173,96.1485,3900.0
2013-02-20 12:15:00,153.96,154.12,153.95,154.04,4100.0,96.1361,96.236,96.1298,96.186,4100.0
2013-02-20 12:20:00,154.07,154.08,153.99,154.03,2300.0,96.2047,96.211,96.1548,96.1798,2300.0
2013-02-20 12:25:00,154.02,154.06,154.02,154.06,1700.0,96.1735,96.1985,96.1735,96.1985,1700.0
2013-02-20 12:30:00,154.05,154.17,154.04,154.11,8300.0,96.1922,96.2672,96.186,96.2297,8300.0
2013-02-20 12:35:00,154.1,154.23,154.1,154.21,2000.0,96.2235,96.3046,96.2235,96.2922,2000.0
2013-02-20 12:40:00,154.2,154.29,154.14,154.27,4200.0,96.2859,96.3421,96.2484,96.3296,4200.0
2013-02-20 12:45:00,154.26,154.33,154.26,154.29,1700.0,96.3234,96.3671,96.3234,96.3421,1700.0
2013-02-20 12:50:00,154.28,154.28,154.2,154.2,2100.0,96.3359,96.3359,96.2859,96.2859,2100.0
2013-02-20 12:55:00,154.25,154.36,154.24,154.36,3900.0,96.3171,96.3858,96.3109,96.3858,3900.0
2013-02-20 13:00:00,154.33,154.35,154.23,154.23,1800.0,96.3671,96.3796,96.3046,96.3046,1800.0
2013-02-20 13:05:00,154.28,154.28,154.15,154.15,2500.0,96.3359,96.3359,96.2547,96.2547,2500.0
2013-02-20 13:10:00,154.12,154.14,154.03,154.03,4100.0,96.236,96.2484,96.1798,96.1798,4100.0
2013-02-20 13:15:00,154.03,154.05,153.94,154.0,5800.0,96.1798,96.1922,96.1236,96.161,5800.0
2013-02-20 13:20:00,154.03,154.28,154.03,154.18,5700.0,96.1798,96.3359,96.1798,96.2734,5700.0
2013-02-20 13:25:00,154.14,154.21,154.11,154.19,3900.0,96.2484,96.2922,96.2297,96.2797,3900.0
2013-02-20 13:30:00,154.17,154.17,154.04,154.09,2900.0,96.2672,96.2672,96.186,96.2172,2900.0
2013-02-20 13:35:00,154.11,154.11,153.93,153.95,2500.0,96.2297,96.2297,96.1173,96.1298,2500.0
2013-02-20 13:40:00,153.96,154.11,153.94,154.11,1900.0,96.1361,96.2297,96.1236,96.2297,1900.0
2013-02-20 13:45:00,154.19,154.2,154.1,154.11,3000.0,96.2797,96.2859,96.2235,96.2297,3000.0
2013-02-20 13:50:00,154.11,154.12,153.96,154.09,3600.0,96.2297,96.236,96.1361,96.2172,3600.0
2013-02-20 13:55:00,154.07,154.07,153.99,154.07,4300.0,96.2047,96.2047,96.1548,96.2047,4300.0
2013-02-20 14:00:00,154.06,154.12,153.82,154.03,6700.0,96.1985,96.236,96.0486,96.1798,6700.0
2013-02-20 14:05:00,154.08,154.2,154.07,154.18,2300.0,96.211,96.2859,96.2047,96.2734,2300.0
2013-02-20 14:10:00,154.23,154.23,153.87,154.01,4100.0,96.3046,96.3046,96.0799,96.1673,4100.0
2013-02-20 14:15:00,154.02,154.09,153.99,153.99,3100.0,96.1735,96.2172,96.1548,96.1548,3100.0
2013-02-20 14:20:00,154.0,154.0,153.76,153.78,4400.0,96.161,96.161,96.0112,96.0237,4400.0
2013-02-20 14:25:00,153.77,153.82,153.74,153.79,3600.0,96.0174,96.0486,95.9987,96.0299,3600.0
2013-02-20 14:30:00,153.78,153.91,153.7,153.73,6300.0,96.0237,96.1048,95.9737,95.9924,6300.0
2013-02-20 14:35:00,153.73,153.87,153.63,153.79,7100.0,95.9924,96.0799,95.93,96.0299,7100.0
2013-02-20 14:40:00,153.77,153.81,153.66,153.69,2500.0,96.0174,96.0424,95.9487,95.9675,2500.0
2013-02-20 14:45:00,153.69,153.7,153.56,153.57,10500.0,95.9675,95.9737,95.8863,95.8925,10500.0
2013-02-20 14:50:00,153.64,153.7,153.49,153.59,5800.0,95.9362,95.9737,95.8426,95.905,5800.0
2013-02-20 14:55:00,153.59,153.65,153.45,153.5,13400.0,95.905,95.9425,95.8176,95.8488,13400.0
2013-02-20 15:00:00,153.54,153.54,153.22,153.23,3200.0,95.8738,95.8738,95.674,95.6802,3200.0
2013-02-20 15:05:00,153.21,153.22,153.06,153.12,6100.0,95.6677,95.674,95.5741,95.6115,6100.0
2013-02-20 15:10:00,153.14,153.5,153.12,153.37,6600.0,95.624,95.8488,95.6115,95.7676,6600.0
2013-02-20 15:15:00,153.36,153.47,153.26,153.44,6400.0,95.7614,95.8301,95.699,95.8114,6400.0
2013-02-20 15:20:00,153.27,153.36,153.12,153.12,9100.0,95.7052,95.7614,95.6115,95.6115,9100.0
2013-02-20 15:25:00,153.09,153.15,153.02,153.05,12700.0,95.5928,95.6303,95.5491,95.5678,12700.0
2013-02-20 15:30:00,153.06,153.14,152.77,152.92,12200.0,95.5741,95.624,95.393,95.4867,12200.0
2013-02-20 15:35:00,152.93,153.17,152.9,153.11,10200.0,95.4929,95.6428,95.4742,95.6053,10200.0
2013-02-20 15:40:00,153.12,153.14,152.81,152.81,16400.0,95.6115,95.624,95.418,95.418,16400.0
2013-02-20 15:45:00,152.86,153.02,152.67,152.7,25400.0,95.4492,95.5491,95.3305,95.3493,25400.0
2013-02-20 15:50:00,152.75,152.9,152.62,152.71,23500.0,95.3805,95.4742,95.2993,95.3555,23500.0
2013-02-20 15:55:00,152.7,152.81,152.42,152.46,87700.0,95.3493,95.418,95.1744,95.1994,87700.0
2013-02-21 09:30:00,152.56,152.56,152.0,152.25,9400.0,95.2619,95.2619,94.9122,95.0683,9400.0
2013-02-21 09:35:00,152.45,152.45,151.43,151.49,10800.0,95.1932,95.1932,94.5563,94.5937,10800.0
2013-02-21 09:40:00,151.53,151.71,151.44,151.69,1400.0,94.6187,94.7311,94.5625,94.7186,1400.0
2013-02-21 09:45:00,151.73,151.75,151.55,151.65,4500.0,94.7436,94.7561,94.6312,94.6936,4500.0
2013-02-21 09:50:00,151.62,151.68,151.55,151.6,4600.0,94.6749,94.7124,94.6312,94.6624,4600.0
2013-02-21 09:55:00,151.75,151.82,151.61,151.66,1600.0,94.7561,94.7998,94.6687,94.6999,1600.0
2013-02-21 10:00:00,151.63,151.77,151.21,151.25,13000.0,94.6811,94.7686,94.4189,94.4439,13000.0
2013-02-21 10:05:00,151.31,151.59,151.29,151.54,1400.0,94.4813,94.6562,94.4688,94.6249,1400.0
2013-02-21 10:10:00,151.58,151.79,151.31,151.79,4000.0,94.6499,94.7811,94.4813,94.7811,4000.0
2013-02-21 10:15:00,151.69,151.69,151.42,151.53,2300.0,94.7186,94.7186,94.55,94.6187,2300.0
2013-02-21 10:20:00,151.53,152.05,151.48,152.0,3000.0,94.6187,94.9434,94.5875,94.9122,3000.0
2013-02-21 10:25:00,151.98,152.1,151.91,152.02,3500.0,94.8997,94.9746,94.856,94.9247,3500.0
2013-02-21 10:30:00,152.15,152.5,151.98,152.5,13000.0,95.0058,95.2244,94.8997,95.2244,13000.0
2013-02-21 10:35:00,152.48,152.74,152.26,152.34,9300.0,95.2119,95.3743,95.0745,95.1245,9300.0
2013-02-21 10:40:00,152.34,152.65,152.28,152.65,5700.0,95.1245,95.3181,95.087,95.3181,5700.0
2013-02-21 10:45:00,152.73,152.73,152.29,152.42,3900.0,95.368,95.368,95.0933,95.1744,3900.0
2013-02-21 10:50:00,152.39,152.43,152.25,152.43,1400.0,95.1557,95.1807,95.0683,95.1807,1400.0
2013-02-21 10:55:00,152.34,152.34,152.08,152.08,3800.0,95.1245,95.1245,94.9621,94.9621,3800.0
2013-02-21 11:00:00,152.01,152.01,151.74,151.85,3100.0,94.9184,94.9184,94.7498,94.8185,3100.0
2013-02-21 11:05:00,151.83,151.86,151.76,151.77,1800.0,94.806,94.8248,94.7623,94.7686,1800.0
2013-02-21 11:10:00,151.82,151.82,151.48,151.56,5000.0,94.7998,94.7998,94.5875,94.6374,5000.0
2013-02-21 11:15:00,151.51,151.55,151.33,151.41,5500.0,94.6062,94.6312,94.4938,94.5438,5500.0
2013-02-21 11:20:00,151.4,151.48,151.36,151.43,2800.0,94.5375,94.5875,94.5126,94.5563,2800.0
2013-02-21 11:25:00,151.42,151.47,151.26,151.47,3200.0,94.55,94.5812,94.4501,94.5812,3200.0
2013-02-21 11:30:00,151.41,151.73,151.4,151.73,2000.0,94.5438,94.7436,94.5375,94.7436,2000.0
2013-02-21 11:35:00,151.73,151.97,151.71,151.75,3000.0,94.7436,94.8935,94.7311,94.7561,3000.0
2013-02-21 11:40:00,151.78,151.89,151.76,151.88,1800.0,94.7748,94.8435,94.7623,94.8373,1800.0
2013-02-21 11:45:00,151.88,151.93,151.83,151.87,4100.0,94.8373,94.8685,94.806,94.831,4100.0
2013-02-21 11:50:00,151.84,152.07,151.81,152.07,2700.0,94.8123,94.9559,94.7935,94.9559,2700.0
2013-02-21 11:55:00,151.92,152.04,151.88,152.02,3100.0,94.8622,94.9372,94.8373,94.9247,3100.0
2013-02-21 12:00:00,152.08,152.08,151.82,151.82,2200.0,94.9621,94.9621,94.7998,94.7998,2200.0
2013-02-21 12:05:00,151.79,151.84,151.72,151.84,3000.0,94.7811,94.8123,94.7373,94.8123,3000.0
2013-02-21 12:10:00,151.78,151.85,151.77,151.8,1400.0,94.7748,94.8185,94.7686,94.7873,1400.0
2013-02-21 12:15:00,151.75,151.8,151.73,151.74,2900.0,94.7561,94.7873,94.7436,94.7498,2900.0
2013-02-21 12:20:00,151.76,151.91,151.75,151.89,3500.0,94.7623,94.856,94.7561,94.8435,3500.0
2013-02-21 12:25:00,151.84,151.86,151.67,151.78,2600.0,94.8123,94.8248,94.7061,94.7748,2600.0
2013-02-21 12:30:00,151.76,151.84,151.68,151.84,1300.0,94.7623,94.8123,94.7124,94.8123,1300.0
2013-02-21 12:35:00,151.81,151.85,151.75,151.77,1400.0,94.7935,94.8185,94.7561,94.7686,1400.0
2013-02-21 12:40:00,151.77,151.89,151.73,151.89,1800.0,94.7686,94.8435,94.7436,94.8435,1800.0
2013-02-21 12:45:00,151.91,151.94,151.68,151.93,3000.0,94.856,94.8747,94.7124,94.8685,3000.0
2013-02-21 12:50:00,151.93,152.06,151.84,151.99,2400.0,94.8685,94.9496,94.8123,94.9059,2400.0
2013-02-21 12:55:00,152.01,152.12,151.96,151.96,1500.0,94.9184,94.9871,94.8872,94.8872,1500.0
2013-02-21 13:00:00,152.06,152.1,152.0,152.07,1400.0,94.9496,94.9746,94.9122,94.9559,1400.0
2013-02-21 13:05:00,151.98,151.98,151.89,151.95,1300.0,94.8997,94.8997,94.8435,94.881,1300.0
2013-02-21 13:10:00,151.92,152.05,151.92,152.04,8300.0,94.8622,94.9434,94.8622,94.9372,8300.0
2013-02-21 13:15:00,152.04,152.13,151.98,152.1,2700.0,94.9372,94.9934,94.8997,94.9746,2700.0
2013-02-21 13:20:00,152.07,152.21,152.05,152.18,3600.0,94.9559,95.0433,94.9434,95.0246,3600.0
2013-02-21 13:25:00,152.14,152.27,152.05,152.11,6600.0,94.9996,95.0808,94.9434,94.9809,6600.0
2013-02-21 13:30:00,152.05,152.17,152.02,152.17,1700.0,94.9434,95.0183,94.9247,95.0183,1700.0
2013-02-21 13:35:00,152.17,152.25,152.11,152.25,1800.0,95.0183,95.0683,94.9809,95.0683,1800.0
2013-02-21 13:40:00,152.31,152.4,152.23,152.23,2400.0,95.1058,95.162,95.0558,95.0558,2400.0
2013-02-21 13:45:00,152.24,152.24,152.14,152.19,1100.0,95.062,95.062,94.9996,95.0308,1100.0
2013-02-21 13:50:00,152.08,152.16,151.99,152.0,3600.0,94.9621,95.0121,94.9059,94.9122,3600.0
2013-02-21 13:55:00,152.01,152.08,151.9,151.98,4200.0,94.9184,94.9621,94.8497,94.8997,4200.0
2013-02-21 14:00:00,151.96,151.96,151.83,151.88,1800.0,94.8872,94.8872,94.806,94.8373,1800.0
2013-02-21 14:05:00,151.84,151.84,151.67,151.76,3700.0,94.8123,94.8123,94.7061,94.7623,3700.0
2013-02-21 14:10:00,151.73,151.75,151.67,151.75,1300.0,94.7436,94.7561,94.7061,94.7561,1300.0
2013-02-21 14:15:00,151.75,151.8,151.67,151.76,4000.0,94.7561,94.7873,94.7061,94.7623,4000.0
2013-02-21 14:20:00,151.67,151.86,151.66,151.83,3800.0,94.7061,94.8248,94.6999,94.806,3800.0
2013-02-21 14:25:00,151.84,152.09,151.84,152.0,18000.0,94.8123,94.9684,94.8123,94.9122,18000.0
2013-02-21 14:30:00,151.96,152.11,151.93,151.94,20600.0,94.8872,94.9809,94.8685,94.8747,20600.0
2013-02-21 14:35:00,151.9,152.06,151.9,152.0,3500.0,94.8497,94.9496,94.8497,94.9122,3500.0
2013-02-21 14:40:00,152.08,152.08,151.89,151.94,14800.0,94.9621,94.9621,94.8435,94.8747,14800.0
2013-02-21 14:45:00,151.89,151.95,151.78,151.83,5000.0,94.8435,94.881,94.7748,94.806,5000.0
2013-02-21 14:50:00,151.9,151.9,151.66,151.69,6100.0,94.8497,94.8497,94.6999,94.7186,6100.0
2013-02-21 14:55:00,151.65,152.17,151.65,152.08,12200.0,94.6936,95.0183,94.6936,94.9621,12200.0
2013-02-21 15:00:00,152.0,152.0,151.79,151.87,7400.0,94.9122,94.9122,94.7811,94.831,7400.0
2013-02-21 15:05:00,151.86,152.13,151.81,152.0,5800.0,94.8248,94.9934,94.7935,94.9122,5800.0
2013-02-21 15:10:00,152.02,152.05,151.92,152.0,9200.0,94.9247,94.9434,94.8622,94.9122,9200.0
2013-02-21 15:15:00,152.02,152.03,151.86,151.94,8300.0,94.9247,94.9309,94.8248,94.8747,8300.0
2013-02-21 15:20:00,151.96,151.96,151.69,151.76,17400.0,94.8872,94.8872,94.7186,94.7623,17400.0
2013-02-21 15:25:00,151.74,152.05,151.71,151.75,9800.0,94.7498,94.9434,94.7311,94.7561,9800.0
2013-02-21 15:30:00,151.74,152.09,151.74,152.01,9100.0,94.7498,94.9684,94.7498,94.9184,9100.0
2013-02-21 15:35:00,151.97,152.0,151.8,151.83,12900.0,94.8935,94.9122,94.7873,94.806,12900.0
2013-02-21 15:40:00,151.84,151.93,151.84,151.85,15100.0,94.8123,94.8685,94.8123,94.8185,15100.0
2013-02-21 15:45:00,151.85,151.91,151.81,151.89,20200.0,94.8185,94.856,94.7935,94.8435,20200.0
2013-02-21 15:50:00,151.91,152.04,151.87,152.04,20800.0,94.856,94.9372,94.831,94.9372,20800.0
2013-02-21 15:55:00,152.05,152.2,151.72,151.8,54300.0,94.9434,95.0371,94.7373,94.7873,54300.0
2013-02-22 09:30:00,152.57,153.75,152.51,153.7,12900.0,95.2681,96.0049,95.2306,95.9737,12900.0
2013-02-22 09:35:00,153.69,153.85,153.5,153.79,19100.0,95.9675,96.0674,95.8488,96.0299,19100.0
2013-02-22 09:40:00,153.64,153.76,153.08,153.18,3300.0,95.9362,96.0112,95.5866,95.649,3300.0
2013-02-22 09:45:00,153.33,153.63,153.17,153.29,6400.0,95.7427,95.93,95.6428,95.7177,6400.0
2013-02-22 09:50:00,153.26,153.39,153.02,153.34,14200.0,95.699,95.7801,95.5491,95.7489,14200.0
2013-02-22 09:55:00,153.27,153.39,153.2,153.29,19000.0,95.7052,95.7801,95.6615,95.7177,19000.0
2013-02-22 10:00:00,153.33,153.47,153.27,153.41,16000.0,95.7427,95.8301,95.7052,95.7926,16000.0
2013-02-22 10:05:00,153.4,153.53,153.28,153.35,12800.0,95.7864,95.8675,95.7114,95.7552,12800.0
2013-02-22 10:10:00,153.25,153.54,153.25,153.48,5300.0,95.6927,95.8738,95.6927,95.8363,5300.0
2013-02-22 10:15:00,153.43,153.79,153.36,153.72,5300.0,95.8051,96.0299,95.7614,95.9862,5300.0
2013-02-22 10:20:00,153.67,153.81,153.67,153.78,3200.0,95.955,96.0424,95.955,96.0237,3200.0
2013-02-22 10:25:00,153.77,153.8,153.59,153.65,2700.0,96.0174,96.0361,95.905,95.9425,2700.0
2013-02-22 10:30:00,153.5,153.6,153.47,153.58,4700.0,95.8488,95.9113,95.8301,95.8988,4700.0
2013-02-22 10:35:00,153.53,153.67,153.51,153.52,2300.0,95.8675,95.955,95.8551,95.8613,2300.0
2013-02-22 10:40:00,153.52,153.59,153.41,153.59,6400.0,95.8613,95.905,95.7926,95.905,6400.0
2013-02-22 10:45:00,153.71,153.72,153.5,153.5,3400.0,95.9799,95.9862,95.8488,95.8488,3400.0
2013-02-22 10:50:00,153.56,153.6,153.51,153.51,1500.0,95.8863,95.9113,95.8551,95.8551,1500.0
2013-02-22 10:55:00,153.55,153.66,153.52,153.64,1900.0,95.88,95.9487,95.8613,95.9362,1900.0
2013-02-22 11:00:00,153.65,153.68,153.52,153.57,2200.0,95.9425,95.9612,95.8613,95.8925,2200.0
2013-02-22 11:05:00,153.58,153.64,153.5,153.5,2700.0,95.8988,95.9362,95.8488,95.8488,2700.0
2013-02-22 11:10:00,153.5,153.52,153.39,153.48,2900.0,95.8488,95.8613,95.7801,95.8363,2900.0
2013-02-22 11:15:00,153.42,153.51,152.96,153.09,5000.0,95.7989,95.8551,95.5116,95.5928,5000.0
2013-02-22 11:20:00,153.13,153.13,152.9,153.01,1800.0,95.6178,95.6178,95.4742,95.5429,1800.0
2013-02-22 11:25:00,153.01,153.08,152.97,153.04,2800.0,95.5429,95.5866,95.5179,95.5616,2800.0
2013-02-22 11:30:00,152.98,152.99,152.9,152.96,2600.0,95.5241,95.5304,95.4742,95.5116,2600.0
2013-02-22 11:35:00,153.01,153.08,152.93,153.02,3000.0,95.5429,95.5866,95.4929,95.5491,3000.0
2013-02-22 11:40:00,153.1,153.12,153.03,153.07,2700.0,95.599,95.6115,95.5553,95.5803,2700.0
2013-02-22 11:45:00,153.04,153.06,153.02,153.04,900.0,95.5616,95.5741,95.5491,95.5616,900.0
2013-02-22 11:50:00,153.04,153.17,153.01,153.13,3000.0,95.5616,95.6428,95.5429,95.6178,3000.0
2013-02-22 11:55:00,153.14,153.17,153.12,153.17,1300.0,95.624,95.6428,95.6115,95.6428,1300.0
2013-02-22 12:00:00,153.15,153.21,153.07,153.09,2300.0,95.6303,95.6677,95.5803,95.5928,2300.0
2013-02-22 12:05:00,153.11,153.17,152.99,153.17,2700.0,95.6053,95.6428,95.5304,95.6428,2700.0
2013-02-22 12:10:00,153.16,153.16,153.09,153.12,1100.0,95.6365,95.6365,95.5928,95.6115,1100.0
2013-02-22 12:15:00,153.11,153.11,152.88,152.88,5600.0,95.6053,95.6053,95.4617,95.4617,5600.0
2013-02-22 12:20:00,152.84,152.86,152.68,152.68,7200.0,95.4367,95.4492,95.3368,95.3368,7200.0
2013-02-22 12:25:00,152.65,152.67,152.62,152.67,2500.0,95.3181,95.3305,95.2993,95.3305,2500.0
2013-02-22 12:30:00,152.69,152.73,152.68,152.73,500.0,95.343,95.368,95.3368,95.368,500.0
2013-02-22 12:35:00,152.75,152.75,152.7,152.72,1500.0,95.3805,95.3805,95.3493,95.3618,1500.0
2013-02-22 12:40:00,152.71,152.79,152.69,152.74,2800.0,95.3555,95.4055,95.343,95.3743,2800.0
2013-02-22 12:45:00,152.73,152.93,152.72,152.9,6800.0,95.368,95.4929,95.3618,95.4742,6800.0
2013-02-22 12:50:00,152.9,152.95,152.87,152.87,1400.0,95.4742,95.5054,95.4554,95.4554,1400.0
2013-02-22 12:55:00,152.88,152.88,152.74,152.77,3100.0,95.4617,95.4617,95.3743,95.393,3100.0
2013-02-22 13:00:00,152.73,152.79,152.73,152.75,4000.0,95.368,95.4055,95.368,95.3805,4000.0
2013-02-22 13:05:00,152.69,152.71,152.56,152.59,3400.0,95.343,95.3555,95.2619,95.2806,3400.0
2013-02-22 13:10:00,152.59,152.6,152.53,152.6,2000.0,95.2806,95.2868,95.2431,95.2868,2000.0
2013-02-22 13:15:00,152.6,152.6,152.35,152.44,6200.0,95.2868,95.2868,95.1307,95.1869,6200.0
2013-02-22 13:20:00,152.42,152.44,152.39,152.44,1200.0,95.1744,95.1869,95.1557,95.1869,1200.0
2013-02-22 13:25:00,152.41,152.41,152.3,152.36,5000.0,95.1682,95.1682,95.0995,95.137,5000.0
2013-02-22 13:30:00,152.35,152.44,152.35,152.43,2100.0,95.1307,95.1869,95.1307,95.1807,2100.0
2013-02-22 13:35:00,152.44,152.49,152.43,152.47,2300.0,95.1869,95.2182,95.1807,95.2057,2300.0
2013-02-22 13:40:00,152.44,152.51,152.44,152.45,1700.0,95.1869,95.2306,95.1869,95.1932,1700.0
2013-02-22 13:45:00,152.46,152.5,152.45,152.48,3200.0,95.1994,95.2244,95.1932,95.2119,3200.0
2013-02-22 13:50:00,152.5,152.5,152.45,152.45,4700.0,95.2244,95.2244,95.1932,95.1932,4700.0
2013-02-22 13:55:00,152.42,152.44,152.35,152.4,5800.0,95.1744,95.1869,95.1307,95.162,5800.0
2013-02-22 14:00:00,152.44,152.44,152.39,152.43,2100.0,95.1869,95.1869,95.1557,95.1807,2100.0
2013-02-22 14:05:00,152.43,152.43,152.32,152.32,3500.0,95.1807,95.1807,95.112,95.112,3500.0
2013-02-22 14:10:00,152.42,152.43,152.39,152.41,2200.0,95.1744,95.1807,95.1557,95.1682,2200.0
2013-02-22 14:15:00,152.44,152.44,152.36,152.39,1000.0,95.1869,95.1869,95.137,95.1557,1000.0
2013-02-22 14:20:00,152.42,152.47,152.39,152.41,3300.0,95.1744,95.2057,95.1557,95.1682,3300.0
2013-02-22 14:25:00,152.4,152.42,152.36,152.36,1900.0,95.162,95.1744,95.137,95.137,1900.0
2013-02-22 14:30:00,152.38,152.41,152.38,152.38,2700.0,95.1495,95.1682,95.1495,95.1495,2700.0
2013-02-22 14:35:00,152.37,152.38,152.16,152.17,8200.0,95.1432,95.1495,95.0121,95.0183,8200.0
2013-02-22 14:40:00,152.16,152.16,152.1,152.1,7900.0,95.0121,95.0121,94.9746,94.9746,7900.0
2013-02-22 14:45:00,152.11,152.16,152.09,152.16,7700.0,94.9809,95.0121,94.9684,95.0121,7700.0
2013-02-22 14:50:00,152.15,152.38,152.12,152.23,10400.0,95.0058,95.1495,94.9871,95.0558,10400.0
2013-02-22 14:55:00,152.25,152.25,152.17,152.17,6100.0,95.0683,95.0683,95.0183,95.0183,6100.0
2013-02-22 15:00:00,152.18,152.18,152.12,152.16,6100.0,95.0246,95.0246,94.9871,95.0121,6100.0
2013-02-22 15:05:00,152.16,152.16,152.03,152.05,8300.0,95.0121,95.0121,94.9309,94.9434,8300.0
2013-02-22 15:10:00,152.06,152.16,152.02,152.05,8400.0,94.9496,95.0121,94.9247,94.9434,8400.0
2013-02-22 15:15:00,152.03,152.15,152.03,152.13,6000.0,94.9309,95.0058,94.9309,94.9934,6000.0
2013-02-22 15:20:00,152.13,152.13,152.07,152.07,6100.0,94.9934,94.9934,94.9559,94.9559,6100.0
2013-02-22 15:25:00,152.1,152.21,152.09,152.19,7300.0,94.9746,95.0433,94.9684,95.0308,7300.0
2013-02-22 15:30:00,152.18,152.28,152.14,152.25,9400.0,95.0246,95.087,94.9996,95.0683,9400.0
2013-02-22 15:35:00,152.27,152.3,152.22,152.23,11200.0,95.0808,95.0995,95.0496,95.0558,11200.0
2013-02-22 15:40:00,152.24,152.4,152.21,152.4,8900.0,95.062,95.162,95.0433,95.162,8900.0
2013-02-22 15:45:00,152.4,152.49,152.38,152.38,12500.0,95.162,95.2182,95.1495,95.1495,12500.0
2013-02-22 15:50:00,152.37,152.41,152.22,152.27,10400.0,95.1432,95.1682,95.0496,95.0808,10400.0
2013-02-22 15:55:00,152.3,152.51,152.28,152.5,28900.0,95.0995,95.2306,95.087,95.2244,28900.0
2013-02-25 09:30:00,152.89,153.12,152.37,152.37,6700.0,95.4679,95.6115,95.1432,95.1432,6700.0
2013-02-25 09:35:00,152.62,152.97,152.25,152.26,6800.0,95.2993,95.5179,95.0683,95.0745,6800.0
2013-02-25 09:40:00,152.55,152.7,152.37,152.7,2100.0,95.2556,95.3493,95.1432,95.3493,2100.0
2013-02-25 09:45:00,152.43,152.66,152.43,152.66,200.0,95.1807,95.3243,95.1807,95.3243,200.0
2013-02-25 09:50:00,152.61,152.76,152.38,152.5,2600.0,95.2931,95.3867,95.1495,95.2244,2600.0
2013-02-25 09:55:00,152.43,152.61,152.43,152.61,1200.0,95.1807,95.2931,95.1807,95.2931,1200.0
2013-02-25 10:00:00,152.62,152.81,152.58,152.71,3400.0,95.2993,95.418,95.2743,95.3555,3400.0
2013-02-25 10:05:00,152.64,152.66,152.4,152.41,2600.0,95.3118,95.3243,95.162,95.1682,2600.0
2013-02-25 10:10:00,152.35,152.35,152.11,152.18,2000.0,95.1307,95.1307,94.9809,95.0246,2000.0
2013-02-25 10:15:00,152.17,152.17,151.98,152.08,2500.0,95.0183,95.0183,94.8997,94.9621,2500.0
2013-02-25 10:20:00,152.03,152.03,151.7,151.7,4400.0,94.9309,94.9309,94.7249,94.7249,4400.0
2013-02-25 10:25:00,151.74,151.79,151.57,151.57,2200.0,94.7498,94.7811,94.6437,94.6437,2200.0
2013-02-25 10:30:00,151.55,151.96,151.54,151.96,3000.0,94.6312,94.8872,94.6249,94.8872,3000.0
2013-02-25 10:35:00,151.96,152.05,151.72,151.77,6900.0,94.8872,94.9434,94.7373,94.7686,6900.0
2013-02-25 10:40:00,151.74,151.8,151.57,151.77,9900.0,94.7498,94.7873,94.6437,94.7686,9900.0
2013-02-25 10:45:00,151.79,151.92,151.76,151.81,5500.0,94.7811,94.8622,94.7623,94.7935,5500.0
2013-02-25 10:50:00,151.79,151.79,151.5,151.59,2800.0,94.7811,94.7811,94.6,94.6562,2800.0
2013-02-25 10:55:00,151.65,151.9,151.64,151.9,900.0,94.6936,94.8497,94.6874,94.8497,900.0
2013-02-25 11:00:00,151.82,151.86,151.66,151.74,4900.0,94.7998,94.8248,94.6999,94.7498,4900.0
2013-02-25 11:05:00,151.67,151.7,151.57,151.66,4200.0,94.7061,94.7249,94.6437,94.6999,4200.0
2013-02-25 11:10:00,151.67,151.68,151.56,151.57,1800.0,94.7061,94.7124,94.6374,94.6437,1800.0
2013-02-25 11:15:00,151.62,151.75,151.6,151.74,7500.0,94.6749,94.7561,94.6624,94.7498,7500.0
2013-02-25 11:20:00,151.71,151.75,151.69,151.69,1300.0,94.7311,94.7561,94.7186,94.7186,1300.0
2013-02-25 11:25:00,151.75,151.86,151.74,151.74,3700.0,94.7561,94.8248,94.7498,94.7498,3700.0
2013-02-25 11:30:00,151.82,151.82,151.73,151.78,1500.0,94.7998,94.7998,94.7436,94.7748,1500.0
2013-02-25 11:35:00,151.77,151.77,151.54,151.54,2800.0,94.7686,94.7686,94.6249,94.6249,2800.0
2013-02-25 11:40:00,151.62,151.75,151.55,151.57,2600.0,94.6749,94.7561,94.6312,94.6437,2600.0
2013-02-25 11:45:00,151.6,151.61,151.45,151.53,5200.0,94.6624,94.6687,94.5688,94.6187,5200.0
2013-02-25 11:50:00,151.48,151.63,151.39,151.61,4800.0,94.5875,94.6811,94.5313,94.6687,4800.0
2013-02-25 11:55:00,151.6,151.79,151.42,151.79,5700.0,94.6624,94.7811,94.55,94.7811,5700.0
2013-02-25 12:00:00,151.79,151.8,151.59,151.66,5100.0,94.7811,94.7873,94.6562,94.6999,5100.0
2013-02-25 12:05:00,151.73,151.78,151.63,151.75,2900.0,94.7436,94.7748,94.6811,94.7561,2900.0
2013-02-25 12:10:00,151.74,151.74,151.64,151.65,1900.0,94.7498,94.7498,94.6874,94.6936,1900.0
2013-02-25 12:15:00,151.6,151.63,151.39,151.41,3200.0,94.6624,94.6811,94.5313,94.5438,3200.0
2013-02-25 12:20:00,151.43,151.52,151.42,151.45,1300.0,94.5563,94.6125,94.55,94.5688,1300.0
2013-02-25 12:25:00,151.44,151.44,151.31,151.31,1700.0,94.5625,94.5625,94.4813,94.4813,1700.0
2013-02-25 12:30:00,151.31,151.43,151.22,151.35,4400.0,94.4813,94.5563,94.4251,94.5063,4400.0
2013-02-25 12:35:00,151.32,151.45,151.23,151.42,3600.0,94.4876,94.5688,94.4314,94.55,3600.0
2013-02-25 12:40:00,151.48,151.48,151.47,151.47,200.0,94.5875,94.5875,94.5812,94.5812,200.0
2013-02-25 12:45:00,151.54,151.65,151.45,151.62,5000.0,94.6249,94.6936,94.5688,94.6749,5000.0
2013-02-25 12:50:00,151.58,151.61,151.58,151.58,700.0,94.6499,94.6687,94.6499,94.6499,700.0
2013-02-25 12:55:00,151.58,151.69,151.56,151.68,2100.0,94.6499,94.7186,94.6374,94.7124,2100.0
2013-02-25 13:00:00,151.68,151.75,151.62,151.62,2200.0,94.7124,94.7561,94.6749,94.6749,2200.0
2013-02-25 13:05:00,151.55,151.75,151.52,151.75,2200.0,94.6312,94.7561,94.6125,94.7561,2200.0
2013-02-25 13:10:00,151.72,151.73,151.66,151.73,3200.0,94.7373,94.7436,94.6999,94.7436,3200.0
2013-02-25 13:15:00,151.74,151.74,151.55,151.64,2200.0,94.7498,94.7498,94.6312,94.6874,2200.0
2013-02-25 13:20:00,151.59,151.59,151.5,151.5,600.0,94.6562,94.6562,94.6,94.6,600.0
2013-02-25 13:25:00,151.52,151.59,151.5,151.56,800.0,94.6125,94.6562,94.6,94.6374,800.0
2013-02-25 13:30:00,151.54,151.55,151.42,151.42,2400.0,94.6249,94.6312,94.55,94.55,2400.0
2013-02-25 13:35:00,151.4,151.4,151.3,151.38,1100.0,94.5375,94.5375,94.4751,94.525,1100.0
2013-02-25 13:40:00,151.37,151.42,151.07,151.15,3500.0,94.5188,94.55,94.3315,94.3814,3500.0
2013-02-25 13:45:00,151.25,151.25,151.04,151.11,2500.0,94.4439,94.4439,94.3127,94.3564,2500.0
2013-02-25 13:50:00,151.12,151.15,151.09,151.13,1300.0,94.3627,94.3814,94.344,94.3689,1300.0
2013-02-25 13:55:00,151.1,151.17,151.06,151.17,6600.0,94.3502,94.3939,94.3252,94.3939,6600.0
2013-02-25 14:00:00,151.16,151.22,151.12,151.12,1600.0,94.3877,94.4251,94.3627,94.3627,1600.0
2013-02-25 14:05:00,151.12,151.39,151.0,151.36,3400.0,94.3627,94.5313,94.2878,94.5126,3400.0
2013-02-25 14:10:00,151.34,151.48,151.29,151.48,1900.0,94.5001,94.5875,94.4688,94.5875,1900.0
2013-02-25 14:15:00,151.43,151.47,151.39,151.46,1200.0,94.5563,94.5812,94.5313,94.575,1200.0
2013-02-25 14:20:00,151.48,151.48,151.39,151.4,1700.0,94.5875,94.5875,94.5313,94.5375,1700.0
2013-02-25 14:25:00,151.37,151.39,151.29,151.33,1400.0,94.5188,94.5313,94.4688,94.4938,1400.0
2013-02-25 14:30:00,151.33,151.48,151.33,151.48,2100.0,94.4938,94.5875,94.4938,94.5875,2100.0
2013-02-25 14:35:00,151.48,151.48,151.37,151.39,2100.0,94.5875,94.5875,94.5188,94.5313,2100.0
2013-02-25 14:40:00,151.4,151.4,151.25,151.3,3300.0,94.5375,94.5375,94.4439,94.4751,3300.0
2013-02-25 14:45:00,151.22,151.22,151.1,151.13,4900.0,94.4251,94.4251,94.3502,94.3689,4900.0
2013-02-25 14:50:00,151.2,151.29,151.18,151.24,1900.0,94.4126,94.4688,94.4002,94.4376,1900.0
2013-02-25 14:55:00,151.24,151.35,151.21,151.26,3700.0,94.4376,94.5063,94.4189,94.4501,3700.0
2013-02-25 15:00:00,151.28,151.39,151.22,151.29,2700.0,94.4626,94.5313,94.4251,94.4688,2700.0
2013-02-25 15:05:00,151.31,151.35,151.22,151.35,2400.0,94.4813,94.5063,94.4251,94.5063,2400.0
2013-02-25 15:10:00,151.35,151.42,151.23,151.29,5400.0,94.5063,94.55,94.4314,94.4688,5400.0
2013-02-25 15:15:00,151.23,151.26,150.9,150.9,5900.0,94.4314,94.4501,94.2253,94.2253,5900.0
2013-02-25 15:20:00,150.94,151.1,150.89,151.03,5700.0,94.2503,94.3502,94.2191,94.3065,5700.0
2013-02-25 15:25:00,151.02,151.05,150.81,150.84,6500.0,94.3003,94.319,94.1691,94.1879,6500.0
2013-02-25 15:30:00,150.87,150.93,150.79,150.92,2900.0,94.2066,94.2441,94.1566,94.2378,2900.0
2013-02-25 15:35:00,150.94,151.0,150.84,150.86,9500.0,94.2503,94.2878,94.1879,94.2003,9500.0
2013-02-25 15:40:00,150.84,150.86,150.56,150.56,7900.0,94.1879,94.2003,94.013,94.013,7900.0
2013-02-25 15:45:00,150.53,150.55,150.35,150.36,14200.0,93.9943,94.0068,93.8819,93.8881,14200.0
2013-02-25 15:50:00,150.35,150.37,150.12,150.23,25200.0,93.8819,93.8944,93.7383,93.807,25200.0
2013-02-25 15:55:00,150.25,150.25,149.98,149.98,65800.0,93.8194,93.8194,93.6509,93.6509,65800.0
2013-02-26 09:30:00,150.76,151.05,150.56,151.05,6600.0,94.1379,94.319,94.013,94.319,6600.0
2013-02-26 09:35:00,151.06,151.4,151.06,151.38,2400.0,94.3252,94.5375,94.3252,94.525,2400.0
2013-02-26 09:40:00,151.21,151.39,151.14,151.15,5000.0,94.4189,94.5313,94.3752,94.3814,5000.0
2013-02-26 09:45:00,151.07,151.08,150.88,150.89,4200.0,94.3315,94.3377,94.2128,94.2191,4200.0
2013-02-26 09:50:00,150.87,151.08,150.75,150.92,4700.0,94.2066,94.3377,94.1317,94.2378,4700.0
2013-02-26 09:55:00,150.91,150.92,150.62,150.75,5200.0,94.2316,94.2378,94.0505,94.1317,5200.0
2013-02-26 10:00:00,150.73,150.81,150.57,150.8,4600.0,94.1192,94.1691,94.0193,94.1629,4600.0
2013-02-26 10:05:00,150.89,150.98,150.79,150.84,2300.0,94.2191,94.2753,94.1566,94.1879,2300.0
2013-02-26 10:10:00,150.81,150.99,150.77,150.98,10000.0,94.1691,94.2815,94.1441,94.2753,10000.0
2013-02-26 10:15:00,150.99,151.24,150.77,150.94,3400.0,94.2815,94.4376,94.1441,94.2503,3400.0
2013-02-26 10:20:00,150.92,151.05,150.77,150.77,1300.0,94.2378,94.319,94.1441,94.1441,1300.0
2013-02-26 10:25:00,150.79,150.79,150.29,150.44,2700.0,94.1566,94.1566,93.8444,93.9381,2700.0
2013-02-26 10:30:00,150.24,150.34,150.08,150.23,6200.0,93.8132,93.8756,93.7133,93.807,6200.0
2013-02-26 10:35:00,150.18,150.44,150.15,150.36,2200.0,93.7757,93.9381,93.757,93.8881,2200.0
2013-02-26 10:40:00,150.41,150.58,150.28,150.28,2600.0,93.9194,94.0255,93.8382,93.8382,2600.0
2013-02-26 10:45:00,150.25,150.45,150.12,150.45,4300.0,93.8194,93.9443,93.7383,93.9443,4300.0
2013-02-26 10:50:00,150.53,150.56,150.38,150.5,1400.0,93.9943,94.013,93.9006,93.9756,1400.0
2013-02-26 10:55:00,150.43,150.48,150.26,150.31,1800.0,93.9318,93.9631,93.8257,93.8569,1800.0
2013-02-26 11:00:00,150.2,150.28,150.01,150.01,5100.0,93.7882,93.8382,93.6696,93.6696,5100.0
2013-02-26 11:05:00,150.03,150.12,149.88,149.94,5700.0,93.6821,93.7383,93.5884,93.6259,5700.0
2013-02-26 11:10:00,150.02,150.28,149.92,149.97,1700.0,93.6758,93.8382,93.6134,93.6446,1700.0
2013-02-26 11:15:00,149.99,150.05,149.89,150.03,2500.0,93.6571,93.6946,93.5947,93.6821,2500.0
2013-02-26 11:20:00,149.98,150.07,149.79,149.96,4200.0,93.6509,93.707,93.5322,93.6384,4200.0
2013-02-26 11:25:00,149.93,150.15,149.93,150.0,2200.0,93.6196,93.757,93.6196,93.6633,2200.0
2013-02-26 11:30:00,149.99,150.28,149.99,150.24,2100.0,93.6571,93.8382,93.6571,93.8132,2100.0
2013-02-26 11:35:00,150.16,150.25,149.98,150.12,3400.0,93.7632,93.8194,93.6509,93.7383,3400.0
2013-02-26 11:40:00,150.06,150.09,149.95,149.97,1500.0,93.7008,93.7195,93.6321,93.6446,1500.0
2013-02-26 11:45:00,149.92,149.97,149.9,149.93,2500.0,93.6134,93.6446,93.6009,93.6196,2500.0
2013-02-26 11:50:00,150.0,150.08,149.91,150.01,6300.0,93.6633,93.7133,93.6071,93.6696,6300.0
2013-02-26 11:55:00,150.01,150.09,149.93,150.06,6900.0,93.6696,93.7195,93.6196,93.7008,6900.0
2013-02-26 12:00:00,150.06,150.15,150.04,150.13,4400.0,93.7008,93.757,93.6883,93.7445,4400.0
2013-02-26 12:05:00,150.09,150.19,150.04,150.13,5600.0,93.7195,93.782,93.6883,93.7445,5600.0
2013-02-26 12:10:00,150.13,150.15,149.97,149.98,3100.0,93.7445,93.757,93.6446,93.6509,3100.0
2013-02-26 12:15:00,150.05,150.09,150.0,150.06,1600.0,93.6946,93.7195,93.6633,93.7008,1600.0
2013-02-26 12:20:00,150.03,150.11,150.0,150.11,2300.0,93.6821,93.732,93.6633,93.732,2300.0
2013-02-26 12:25:00,150.1,150.1,150.01,150.01,1900.0,93.7258,93.7258,93.6696,93.6696,1900.0
2013-02-26 12:30:00,150.0,150.14,149.98,150.04,5100.0,93.6633,93.7508,93.6509,93.6883,5100.0
2013-02-26 12:35:00,150.11,150.35,150.11,150.25,1200.0,93.732,93.8819,93.732,93.8194,1200.0
2013-02-26 12:40:00,150.39,150.39,150.28,150.28,1600.0,93.9069,93.9069,93.8382,93.8382,1600.0
2013-02-26 12:45:00,150.27,150.32,150.19,150.3,3700.0,93.8319,93.8632,93.782,93.8507,3700.0
2013-02-26 12:50:00,150.35,150.38,150.26,150.28,3100.0,93.8819,93.9006,93.8257,93.8382,3100.0
2013-02-26 12:55:00,150.36,150.37,150.18,150.24,2800.0,93.8881,93.8944,93.7757,93.8132,2800.0
2013-02-26 13:00:00,150.25,150.41,150.19,150.41,3000.0,93.8194,93.9194,93.782,93.9194,3000.0
2013-02-26 13:05:00,150.36,150.49,150.36,150.43,3400.0,93.8881,93.9693,93.8881,93.9318,3400.0
2013-02-26 13:10:00,150.39,150.43,150.26,150.36,4600.0,93.9069,93.9318,93.8257,93.8881,4600.0
2013-02-26 13:15:00,150.35,150.44,150.23,150.23,2800.0,93.8819,93.9381,93.807,93.807,2800.0
2013-02-26 13:20:00,150.25,150.5,150.2,150.41,2200.0,93.8194,93.9756,93.7882,93.9194,2200.0
2013-02-26 13:25:00,150.49,150.59,150.36,150.4,7300.0,93.9693,94.0317,93.8881,93.9131,7300.0
2013-02-26 13:30:00,150.4,150.61,150.37,150.61,4200.0,93.9131,94.0442,93.8944,94.0442,4200.0
2013-02-26 13:35:00,150.56,150.64,150.55,150.55,3400.0,94.013,94.063,94.0068,94.0068,3400.0
2013-02-26 13:40:00,150.53,150.64,150.43,150.44,2900.0,93.9943,94.063,93.9318,93.9381,2900.0
2013-02-26 13:45:00,150.54,150.59,150.39,150.45,2200.0,94.0005,94.0317,93.9069,93.9443,2200.0
2013-02-26 13:50:00,150.46,150.77,150.46,150.63,9100.0,93.9506,94.1441,93.9506,94.0567,9100.0
2013-02-26 13:55:00,150.66,150.68,150.56,150.68,2800.0,94.0755,94.0879,94.013,94.0879,2800.0
2013-02-26 14:00:00,150.62,150.71,150.54,150.67,2600.0,94.0505,94.1067,94.0005,94.0817,2600.0
2013-02-26 14:05:00,150.71,150.86,150.65,150.68,4100.0,94.1067,94.2003,94.0692,94.0879,4100.0
2013-02-26 14:10:00,150.7,150.72,150.64,150.72,2600.0,94.1004,94.1129,94.063,94.1129,2600.0
2013-02-26 14:15:00,150.74,150.78,150.66,150.73,3500.0,94.1254,94.1504,94.0755,94.1192,3500.0
2013-02-26 14:20:00,150.73,150.88,150.73,150.88,3800.0,94.1192,94.2128,94.1192,94.2128,3800.0
2013-02-26 14:25:00,150.91,151.07,150.86,151.07,8400.0,94.2316,94.3315,94.2003,94.3315,8400.0
2013-02-26 14:30:00,151.04,151.05,150.88,150.96,9600.0,94.3127,94.319,94.2128,94.2628,9600.0
2013-02-26 14:35:00,151.02,151.11,150.97,151.05,4300.0,94.3003,94.3564,94.269,94.319,4300.0
2013-02-26 14:40:00,151.02,151.08,150.92,151.0,57500.0,94.3003,94.3377,94.2378,94.2878,57500.0
2013-02-26 14:45:00,150.97,150.98,150.86,150.97,3800.0,94.269,94.2753,94.2003,94.269,3800.0
2013-02-26 14:50:00,150.94,151.01,150.84,150.86,11400.0,94.2503,94.294,94.1879,94.2003,11400.0
2013-02-26 14:55:00,150.86,151.02,150.84,150.93,6100.0,94.2003,94.3003,94.1879,94.2441,6100.0
2013-02-26 15:00:00,150.88,151.03,150.88,150.94,1800.0,94.2128,94.3065,94.2128,94.2503,1800.0
2013-02-26 15:05:00,150.96,151.02,150.85,151.0,3800.0,94.2628,94.3003,94.1941,94.2878,3800.0
2013-02-26 15:10:00,150.98,151.01,150.87,150.92,5500.0,94.2753,94.294,94.2066,94.2378,5500.0
2013-02-26 15:15:00,150.89,151.06,150.84,150.99,4200.0,94.2191,94.3252,94.1879,94.2815,4200.0
2013-02-26 15:20:00,150.97,150.99,150.77,150.8,5000.0,94.269,94.2815,94.1441,94.1629,5000.0
2013-02-26 15:25:00,150.77,150.86,150.75,150.83,2600.0,94.1441,94.2003,94.1317,94.1816,2600.0
2013-02-26 15:30:00,150.85,150.87,150.65,150.74,5700.0,94.1941,94.2066,94.0692,94.1254,5700.0
2013-02-26 15:35:00,150.73,150.85,150.71,150.82,6200.0,94.1192,94.1941,94.1067,94.1754,6200.0
2013-02-26 15:40:00,150.79,151.04,150.77,150.98,7600.0,94.1566,94.3127,94.1441,94.2753,7600.0
2013-02-26 15:45:00,150.99,151.14,150.97,150.97,11500.0,94.2815,94.3752,94.269,94.269,11500.0
2013-02-26 15:50:00,150.99,151.12,150.99,151.11,9200.0,94.2815,94.3627,94.2815,94.3564,9200.0
2013-02-26 15:55:00,151.06,151.24,151.0,151.19,41400.0,94.3252,94.4376,94.2878,94.4064,41400.0
2013-02-27 09:30:00,150.91,151.17,150.61,150.63,5100.0,94.2316,94.3939,94.0442,94.0567,5100.0
2013-02-27 09:35:00,150.74,151.14,150.74,151.1,2000.0,94.1254,94.3752,94.1254,94.3502,2000.0
2013-02-27 09:40:00,151.1,151.64,151.1,151.57,2800.0,94.3502,94.6874,94.3502,94.6437,2800.0
2013-02-27 09:45:00,151.54,151.69,151.4,151.49,3300.0,94.6249,94.7186,94.5375,94.5937,3300.0
2013-02-27 09:50:00,151.54,151.91,151.54,151.72,5900.0,94.6249,94.856,94.6249,94.7373,5900.0
2013-02-27 09:55:00,151.73,151.87,151.73,151.87,2200.0,94.7436,94.831,94.7436,94.831,2200.0
2013-02-27 10:00:00,151.86,151.86,151.78,151.86,1200.0,94.8248,94.8248,94.7748,94.8248,1200.0
2013-02-27 10:05:00,151.78,151.78,151.64,151.65,1300.0,94.7748,94.7748,94.6874,94.6936,1300.0
2013-02-27 10:10:00,151.78,151.9,151.73,151.9,1700.0,94.7748,94.8497,94.7436,94.8497,1700.0
2013-02-27 10:15:00,151.93,152.05,151.93,151.98,1400.0,94.8685,94.9434,94.8685,94.8997,1400.0
2013-02-27 10:20:00,152.0,152.21,152.0,152.18,3700.0,94.9122,95.0433,94.9122,95.0246,3700.0
2013-02-27 10:25:00,152.25,152.25,152.08,152.1,1800.0,95.0683,95.0683,94.9621,94.9746,1800.0
2013-02-27 10:30:00,152.15,152.24,152.08,152.08,1400.0,95.0058,95.062,94.9621,94.9621,1400.0
2013-02-27 10:35:00,152.19,152.22,152.12,152.14,6400.0,95.0308,95.0496,94.9871,94.9996,6400.0
2013-02-27 10:40:00,152.15,152.22,152.03,152.07,7000.0,95.0058,95.0496,94.9309,94.9559,7000.0
2013-02-27 10:45:00,152.04,152.08,151.9,151.9,3000.0,94.9372,94.9621,94.8497,94.8497,3000.0
2013-02-27 10:50:00,151.9,151.99,151.9,151.96,1900.0,94.8497,94.9059,94.8497,94.8872,1900.0
2013-02-27 10:55:00,151.96,151.98,151.85,151.92,3700.0,94.8872,94.8997,94.8185,94.8622,3700.0
2013-02-27 11:00:00,151.97,152.23,151.97,152.23,5300.0,94.8935,95.0558,94.8935,95.0558,5300.0
2013-02-27 11:05:00,152.17,152.22,152.12,152.12,1700.0,95.0183,95.0496,94.9871,94.9871,1700.0
2013-02-27 11:10:00,152.19,152.2,151.98,152.04,2700.0,95.0308,95.0371,94.8997,94.9372,2700.0
2013-02-27 11:15:00,151.94,151.98,151.76,151.93,4600.0,94.8747,94.8997,94.7623,94.8685,4600.0
2013-02-27 11:20:00,152.02,152.02,151.92,152.0,800.0,94.9247,94.9247,94.8622,94.9122,800.0
2013-02-27 11:25:00,152.0,152.1,151.95,152.1,2700.0,94.9122,94.9746,94.881,94.9746,2700.0
2013-02-27 11:30:00,152.11,152.2,151.98,151.98,3300.0,94.9809,95.0371,94.8997,94.8997,3300.0
2013-02-27 11:35:00,151.98,152.07,151.94,151.94,700.0,94.8997,94.9559,94.8747,94.8747,700.0
2013-02-27 11:40:00,151.95,152.04,151.91,152.02,2000.0,94.881,94.9372,94.856,94.9247,2000.0
2013-02-27 11:45:00,152.06,152.07,151.89,151.89,1600.0,94.9496,94.9559,94.8435,94.8435,1600.0
2013-02-27 11:50:00,151.96,152.11,151.96,152.11,5600.0,94.8872,94.9809,94.8872,94.9809,5600.0
2013-02-27 11:55:00,152.09,152.16,152.06,152.09,1800.0,94.9684,95.0121,94.9496,94.9684,1800.0
2013-02-27 12:00:00,152.02,152.02,151.99,152.0,900.0,94.9247,94.9247,94.9059,94.9122,900.0
2013-02-27 12:05:00,151.97,152.06,151.96,152.05,3500.0,94.8935,94.9496,94.8872,94.9434,3500.0
2013-02-27 12:10:00,152.05,152.05,151.94,151.94,1500.0,94.9434,94.9434,94.8747,94.8747,1500.0
2013-02-27 12:15:00,151.94,152.06,151.94,152.06,3200.0,94.8747,94.9496,94.8747,94.9496,3200.0
2013-02-27 12:20:00,152.1,152.17,152.0,152.08,5000.0,94.9746,95.0183,94.9122,94.9621,5000.0
2013-02-27 12:25:00,152.08,152.14,152.05,152.09,1900.0,94.9621,94.9996,94.9434,94.9684,1900.0
2013-02-27 12:30:00,152.14,152.28,152.14,152.23,3300.0,94.9996,95.087,94.9996,95.0558,3300.0
2013-02-27 12:35:00,152.28,152.47,152.24,152.37,2000.0,95.087,95.2057,95.062,95.1432,2000.0
2013-02-27 12:40:00,152.42,152.56,152.4,152.4,2700.0,95.1744,95.2619,95.162,95.162,2700.0
2013-02-27 12:45:00,152.48,152.61,152.43,152.51,4600.0,95.2119,95.2931,95.1807,95.2306,4600.0
2013-02-27 12:50:00,152.54,152.59,152.5,152.5,2200.0,95.2494,95.2806,95.2244,95.2244,2200.0
2013-02-27 12:55:00,152.53,152.59,152.51,152.54,3000.0,95.2431,95.2806,95.2306,95.2494,3000.0
2013-02-27 13:00:00,152.57,152.59,152.41,152.47,1800.0,95.2681,95.2806,95.1682,95.2057,1800.0
2013-02-27 13:05:00,152.46,152.49,152.38,152.43,4600.0,95.1994,95.2182,95.1495,95.1807,4600.0
2013-02-27 13:10:00,152.38,152.52,152.35,152.44,4800.0,95.1495,95.2369,95.1307,95.1869,4800.0
2013-02-27 13:15:00,152.47,152.52,152.4,152.4,3500.0,95.2057,95.2369,95.162,95.162,3500.0
2013-02-27 13:20:00,152.4,152.51,152.4,152.47,2900.0,95.162,95.2306,95.162,95.2057,2900.0
2013-02-27 13:25:00,152.51,152.51,152.4,152.45,1500.0,95.2306,95.2306,95.162,95.1932,1500.0
2013-02-27 13:30:00,152.45,152.45,152.31,152.37,2800.0,95.1932,95.1932,95.1058,95.1432,2800.0
2013-02-27 13:35:00,152.42,152.59,152.42,152.59,2500.0,95.1744,95.2806,95.1744,95.2806,2500.0
2013-02-27 13:40:00,152.59,152.61,152.48,152.48,2100.0,95.2806,95.2931,95.2119,95.2119,2100.0
2013-02-27 13:45:00,152.48,152.51,152.43,152.43,2000.0,95.2119,95.2306,95.1807,95.1807,2000.0
2013-02-27 13:50:00,152.44,152.58,152.39,152.39,16600.0,95.1869,95.2743,95.1557,95.1557,16600.0
2013-02-27 13:55:00,152.41,152.41,152.2,152.27,29500.0,95.1682,95.1682,95.0371,95.0808,29500.0
2013-02-27 14:00:00,152.31,152.48,152.25,152.48,2800.0,95.1058,95.2119,95.0683,95.2119,2800.0
2013-02-27 14:05:00,152.48,152.69,152.46,152.69,9600.0,95.2119,95.343,95.1994,95.343,9600.0
2013-02-27 14:10:00,152.73,152.95,152.73,152.92,6600.0,95.368,95.5054,95.368,95.4867,6600.0
2013-02-27 14:15:00,152.99,153.04,152.89,152.89,2800.0,95.5304,95.5616,95.4679,95.4679,2800.0
2013-02-27 14:20:00,152.89,153.04,152.88,152.94,4000.0,95.4679,95.5616,95.4617,95.4991,4000.0
2013-02-27 14:25:00,152.96,152.96,152.81,152.81,3000.0,95.5116,95.5116,95.418,95.418,3000.0
2013-02-27 14:30:00,152.81,152.81,152.68,152.7,3100.0,95.418,95.418,95.3368,95.3493,3100.0
2013-02-27 14:35:00,152.66,152.67,152.52,152.52,2100.0,95.3243,95.3305,95.2369,95.2369,2100.0
2013-02-27 14:40:00,152.53,152.53,152.3,152.36,5200.0,95.2431,95.2431,95.0995,95.137,5200.0
2013-02-27 14:45:00,152.35,152.49,152.34,152.49,6200.0,95.1307,95.2182,95.1245,95.2182,6200.0
2013-02-27 14:50:00,152.47,152.47,152.37,152.37,4100.0,95.2057,95.2057,95.1432,95.1432,4100.0
2013-02-27 14:55:00,152.33,152.33,152.18,152.21,5300.0,95.1182,95.1182,95.0246,95.0433,5300.0
2013-02-27 15:00:00,152.2,152.23,152.09,152.18,3400.0,95.0371,95.0558,94.9684,95.0246,3400.0
2013-02-27 15:05:00,152.05,152.18,152.0,152.06,11700.0,94.9434,95.0246,94.9122,94.9496,11700.0
2013-02-27 15:10:00,152.08,152.13,152.01,152.02,20100.0,94.9621,94.9934,94.9184,94.9247,20100.0
2013-02-27 15:15:00,152.03,152.13,151.92,151.93,8500.0,94.9309,94.9934,94.8622,94.8685,8500.0
2013-02-27 15:20:00,151.95,152.13,151.93,152.13,4900.0,94.881,94.9934,94.8685,94.9934,4900.0
2013-02-27 15:25:00,152.16,152.19,151.97,151.99,8300.0,95.0121,95.0308,94.8935,94.9059,8300.0
2013-02-27 15:30:00,152.0,152.04,151.9,151.96,5500.0,94.9122,94.9372,94.8497,94.8872,5500.0
2013-02-27 15:35:00,151.93,152.0,151.89,151.97,7000.0,94.8685,94.9122,94.8435,94.8935,7000.0
2013-02-27 15:40:00,151.99,152.02,151.72,151.8,13700.0,94.9059,94.9247,94.7373,94.7873,13700.0
2013-02-27 15:45:00,151.75,151.87,151.69,151.7,15600.0,94.7561,94.831,94.7186,94.7249,15600.0
2013-02-27 15:50:00,151.74,151.96,151.74,151.87,18500.0,94.7498,94.8872,94.7498,94.831,18500.0
2013-02-27 15:55:00,151.85,151.92,151.64,151.8,50200.0,94.8185,94.8622,94.6874,94.7873,50200.0
2013-02-28 09:30:00,152.18,152.52,152.18,152.32,8900.0,95.0246,95.2369,95.0246,95.112,8900.0
2013-02-28 09:35:00,152.36,152.54,152.2,152.54,1900.0,95.137,95.2494,95.0371,95.2494,1900.0
2013-02-28 09:40:00,152.54,152.74,152.28,152.63,4300.0,95.2494,95.3743,95.087,95.3056,4300.0
2013-02-28 09:45:00,152.49,152.69,152.43,152.44,2500.0,95.2182,95.343,95.1807,95.1869,2500.0
2013-02-28 09:50:00,152.5,152.53,151.96,152.0,3300.0,95.2244,95.2431,94.8872,94.9122,3300.0
2013-02-28 09:55:00,151.88,152.18,151.61,152.09,7600.0,94.8373,95.0246,94.6687,94.9684,7600.0
2013-02-28 10:00:00,152.05,152.09,151.87,152.01,2000.0,94.9434,94.9684,94.831,94.9184,2000.0
2013-02-28 10:05:00,152.01,152.1,151.93,151.97,1700.0,94.9184,94.9746,94.8685,94.8935,1700.0
2013-02-28 10:10:00,152.02,152.17,151.91,152.11,3100.0,94.9247,95.0183,94.856,94.9809,3100.0
2013-02-28 10:15:00,152.18,152.23,152.13,152.2,1900.0,95.0246,95.0558,94.9934,95.0371,1900.0
2013-02-28 10:20:00,152.13,152.18,151.93,151.93,3500.0,94.9934,95.0246,94.8685,94.8685,3500.0
2013-02-28 10:25:00,151.86,152.07,151.81,152.07,5200.0,94.8248,94.9559,94.7935,94.9559,5200.0
2013-02-28 10:30:00,152.08,152.08,151.88,151.88,1000.0,94.9621,94.9621,94.8373,94.8373,1000.0
2013-02-28 10:35:00,151.95,151.96,151.85,151.87,4200.0,94.881,94.8872,94.8185,94.831,4200.0
2013-02-28 10:40:00,151.88,151.89,151.51,151.52,8300.0,94.8373,94.8435,94.6062,94.6125,8300.0
2013-02-28 10:45:00,151.59,151.64,151.55,151.64,2900.0,94.6562,94.6874,94.6312,94.6874,2900.0
2013-02-28 10:50:00,151.72,151.8,151.72,151.74,3300.0,94.7373,94.7873,94.7373,94.7498,3300.0
2013-02-28 10:55:00,151.79,151.84,151.64,151.67,9400.0,94.7811,94.8123,94.6874,94.7061,9400.0
2013-02-28 11:00:00,151.69,151.79,151.56,151.75,6500.0,94.7186,94.7811,94.6374,94.7561,6500.0
2013-02-28 11:05:00,151.81,151.83,151.71,151.71,3600.0,94.7935,94.806,94.7311,94.7311,3600.0
2013-02-28 11:10:00,151.73,151.92,151.72,151.9,8400.0,94.7436,94.8622,94.7373,94.8497,8400.0
2013-02-28 11:15:00,151.92,152.01,151.92,151.95,4900.0,94.8622,94.9184,94.8622,94.881,4900.0
2013-02-28 11:20:00,151.97,152.08,151.94,152.02,6200.0,94.8935,94.9621,94.8747,94.9247,6200.0
2013-02-28 11:25:00,152.02,152.02,151.77,151.8,8300.0,94.9247,94.9247,94.7686,94.7873,8300.0
2013-02-28 11:30:00,151.87,151.91,151.78,151.84,3300.0,94.831,94.856,94.7748,94.8123,3300.0
2013-02-28 11:35:00,151.79,151.79,151.59,151.59,3100.0,94.7811,94.7811,94.6562,94.6562,3100.0
2013-02-28 11:40:00,151.59,151.71,151.58,151.71,5600.0,94.6562,94.7311,94.6499,94.7311,5600.0
2013-02-28 11:45:00,151.8,151.8,151.63,151.68,4600.0,94.7873,94.7873,94.6811,94.7124,4600.0
2013-02-28 11:50:00,151.71,151.72,151.56,151.64,2900.0,94.7311,94.7373,94.6374,94.6874,2900.0
2013-02-28 11:55:00,151.64,151.78,151.56,151.75,4200.0,94.6874,94.7748,94.6374,94.7561,4200.0
2013-02-28 12:00:00,151.76,151.81,151.76,151.78,1000.0,94.7623,94.7935,94.7623,94.7748,1000.0
2013-02-28 12:05:00,151.8,151.85,151.78,151.81,3200.0,94.7873,94.8185,94.7748,94.7935,3200.0
2013-02-28 12:10:00,151.82,151.84,151.79,151.8,3800.0,94.7998,94.8123,94.7811,94.7873,3800.0
2013-02-28 12:15:00,151.81,151.81,151.74,151.76,5800.0,94.7935,94.7935,94.7498,94.7623,5800.0
2013-02-28 12:20:00,151.79,151.84,151.77,151.8,3900.0,94.7811,94.8123,94.7686,94.7873,3900.0
2013-02-28 12:25:00,151.78,151.8,151.77,151.8,2600.0,94.7748,94.7873,94.7686,94.7873,2600.0
2013-02-28 12:30:00,151.82,151.88,151.81,151.82,2800.0,94.7998,94.8373,94.7935,94.7998,2800.0
2013-02-28 12:35:00,151.84,151.87,151.82,151.82,3100.0,94.8123,94.831,94.7998,94.7998,3100.0
2013-02-28 12:40:00,151.85,152.01,151.85,152.01,4400.0,94.8185,94.9184,94.8185,94.9184,4400.0
2013-02-28 12:45:00,151.98,151.98,151.94,151.94,500.0,94.8997,94.8997,94.8747,94.8747,500.0
2013-02-28 12:50:00,151.99,152.14,151.95,152.06,5900.0,94.9059,94.9996,94.881,94.9496,5900.0
2013-02-28 12:55:00,152.06,152.08,151.94,151.97,2200.0,94.9496,94.9621,94.8747,94.8935,2200.0
2013-02-28 13:00:00,151.98,151.99,151.89,151.96,3500.0,94.8997,94.9059,94.8435,94.8872,3500.0
2013-02-28 13:05:00,151.96,152.06,151.92,151.95,10900.0,94.8872,94.9496,94.8622,94.881,10900.0
2013-02-28 13:10:00,151.98,152.02,151.93,151.98,3600.0,94.8997,94.9247,94.8685,94.8997,3600.0
2013-02-28 13:15:00,151.98,152.23,151.98,152.23,1900.0,94.8997,95.0558,94.8997,95.0558,1900.0
2013-02-28 13:20:00,152.13,152.37,152.13,152.37,2300.0,94.9934,95.1432,94.9934,95.1432,2300.0
2013-02-28 13:25:00,152.37,152.52,152.37,152.47,4900.0,95.1432,95.2369,95.1432,95.2057,4900.0
2013-02-28 13:30:00,152.44,152.44,152.4,152.4,400.0,95.1869,95.1869,95.162,95.162,400.0
2013-02-28 13:35:00,152.31,152.31,152.19,152.19,2100.0,95.1058,95.1058,95.0308,95.0308,2100.0
2013-02-28 13:40:00,152.19,152.24,152.18,152.19,1700.0,95.0308,95.062,95.0246,95.0308,1700.0
2013-02-28 13:45:00,152.21,152.34,152.18,152.34,2600.0,95.0433,95.1245,95.0246,95.1245,2600.0
2013-02-28 13:50:00,152.36,152.36,152.24,152.24,3000.0,95.137,95.137,95.062,95.062,3000.0
2013-02-28 13:55:00,152.31,152.41,152.28,152.31,2200.0,95.1058,95.1682,95.087,95.1058,2200.0
2013-02-28 14:00:00,152.33,152.33,152.28,152.31,1600.0,95.1182,95.1182,95.087,95.1058,1600.0
2013-02-28 14:05:00,152.3,152.41,152.25,152.41,3600.0,95.0995,95.1682,95.0683,95.1682,3600.0
2013-02-28 14:10:00,152.42,152.47,152.4,152.4,2800.0,95.1744,95.2057,95.162,95.162,2800.0
2013-02-28 14:15:00,152.37,152.53,152.37,152.53,5300.0,95.1432,95.2431,95.1432,95.2431,5300.0
2013-02-28 14:20:00,152.52,152.52,152.43,152.46,1500.0,95.2369,95.2369,95.1807,95.1994,1500.0
2013-02-28 14:25:00,152.46,152.46,152.19,152.21,18100.0,95.1994,95.1994,95.0308,95.0433,18100.0
2013-02-28 14:30:00,152.24,152.27,152.16,152.24,6700.0,95.062,95.0808,95.0121,95.062,6700.0
2013-02-28 14:35:00,152.23,152.29,152.19,152.29,5000.0,95.0558,95.0933,95.0308,95.0933,5000.0
2013-02-28 14:40:00,152.32,152.34,152.21,152.26,11200.0,95.112,95.1245,95.0433,95.0745,11200.0
2013-02-28 14:45:00,152.21,152.22,152.16,152.19,2400.0,95.0433,95.0496,95.0121,95.0308,2400.0
2013-02-28 14:50:00,152.16,152.23,152.14,152.19,2400.0,95.0121,95.0558,94.9996,95.0308,2400.0
2013-02-28 14:55:00,152.17,152.22,152.17,152.21,2300.0,95.0183,95.0496,95.0183,95.0433,2300.0
2013-02-28 15:00:00,152.22,152.22,152.12,152.16,5300.0,95.0496,95.0496,94.9871,95.0121,5300.0
2013-02-28 15:05:00,152.13,152.15,151.98,151.99,10500.0,94.9934,95.0058,94.8997,94.9059,10500.0
2013-02-28 15:10:00,151.97,151.99,151.8,151.8,6000.0,94.8935,94.9059,94.7873,94.7873,6000.0
2013-02-28 15:15:00,151.77,151.86,151.7,151.71,8700.0,94.7686,94.8248,94.7249,94.7311,8700.0
2013-02-28 15:20:00,151.71,151.88,151.69,151.75,10300.0,94.7311,94.8373,94.7186,94.7561,10300.0
2013-02-28 15:25:00,151.76,151.76,151.64,151.69,14800.0,94.7623,94.7623,94.6874,94.7186,14800.0
2013-02-28 15:30:00,151.69,151.75,151.62,151.62,9600.0,94.7186,94.7561,94.6749,94.6749,9600.0
2013-02-28 15:35:00,151.63,151.74,151.59,151.74,9600.0,94.6811,94.7498,94.6562,94.7498,9600.0
2013-02-28 15:40:00,151.77,151.99,151.66,151.98,16600.0,94.7686,94.9059,94.6999,94.8997,16600.0
2013-02-28 15:45:00,151.98,152.05,151.74,151.88,25200.0,94.8997,94.9434,94.7498,94.8373,25200.0
2013-02-28 15:50:00,151.88,151.97,151.59,151.63,25300.0,94.8373,94.8935,94.6562,94.6811,25300.0
2013-02-28 15:55:00,151.61,151.67,150.99,151.22,158000.0,94.6687,94.7061,94.2815,94.4251,158000.0
2013-03-01 09:30:00,150.94,152.31,150.94,152.12,11800.0,94.2503,95.1058,94.2503,94.9871,11800.0
2013-03-01 09:35:00,152.03,152.09,150.72,150.72,8700.0,94.9309,94.9684,94.1129,94.1129,8700.0
2013-03-01 09:40:00,150.69,151.02,150.48,150.89,6300.0,94.0942,94.3003,93.9631,94.2191,6300.0
2013-03-01 09:45:00,150.75,151.05,150.69,150.99,3300.0,94.1317,94.319,94.0942,94.2815,3300.0
2013-03-01 09:50:00,150.77,150.89,150.59,150.83,8100.0,94.1441,94.2191,94.0317,94.1816,8100.0
2013-03-01 09:55:00,150.84,150.91,150.43,150.43,4200.0,94.1879,94.2316,93.9318,93.9318,4200.0
2013-03-01 10:00:00,150.48,150.97,150.47,150.95,7800.0,93.9631,94.269,93.9568,94.2565,7800.0
2013-03-01 10:05:00,151.03,151.22,150.91,151.22,11200.0,94.3065,94.4251,94.2316,94.4251,11200.0
2013-03-01 10:10:00,151.17,151.17,150.91,150.92,9000.0,94.3939,94.3939,94.2316,94.2378,9000.0
2013-03-01 10:15:00,150.87,150.87,150.55,150.66,3600.0,94.2066,94.2066,94.0068,94.0755,3600.0
2013-03-01 10:20:00,150.68,150.9,150.6,150.67,7700.0,94.0879,94.2253,94.038,94.0817,7700.0
2013-03-01 10:25:00,150.74,151.03,150.61,151.03,5400.0,94.1254,94.3065,94.0442,94.3065,5400.0
2013-03-01 10:30:00,150.99,151.1,150.92,150.92,6600.0,94.2815,94.3502,94.2378,94.2378,6600.0
2013-03-01 10:35:00,150.91,151.05,150.83,150.95,2600.0,94.2316,94.319,94.1816,94.2565,2600.0
2013-03-01 10:40:00,150.95,151.19,150.93,151.03,5900.0,94.2565,94.4064,94.2441,94.3065,5900.0
2013-03-01 10:45:00,151.11,151.42,151.06,151.18,3700.0,94.3564,94.55,94.3252,94.4002,3700.0
2013-03-01 10:50:00,151.2,151.49,151.18,151.41,2100.0,94.4126,94.5937,94.4002,94.5438,2100.0
2013-03-01 10:55:00,151.4,151.93,151.4,151.91,5900.0,94.5375,94.8685,94.5375,94.856,5900.0
2013-03-01 11:00:00,151.9,152.14,151.9,151.94,16800.0,94.8497,94.9996,94.8497,94.8747,16800.0
2013-03-01 11:05:00,151.97,152.04,151.62,151.66,10800.0,94.8935,94.9372,94.6749,94.6999,10800.0
2013-03-01 11:10:00,151.66,151.76,151.63,151.68,6700.0,94.6999,94.7623,94.6811,94.7124,6700.0
2013-03-01 11:15:00,151.64,151.7,151.17,151.17,5500.0,94.6874,94.7249,94.3939,94.3939,5500.0
2013-03-01 11:20:00,151.25,151.38,151.21,151.33,4100.0,94.4439,94.525,94.4189,94.4938,4100.0
2013-03-01 11:25:00,151.28,151.29,151.1,151.16,3800.0,94.4626,94.4688,94.3502,94.3877,3800.0
2013-03-01 11:30:00,151.13,151.53,151.13,151.52,2000.0,94.3689,94.6187,94.3689,94.6125,2000.0
2013-03-01 11:35:00,151.44,151.53,151.14,151.53,3000.0,94.5625,94.6187,94.3752,94.6187,3000.0
2013-03-01 11:40:00,151.4,151.4,150.9,150.95,15100.0,94.5375,94.5375,94.2253,94.2565,15100.0
2013-03-01 11:45:00,151.0,151.04,150.88,150.91,1500.0,94.2878,94.3127,94.2128,94.2316,1500.0
2013-03-01 11:50:00,150.95,151.13,150.95,151.13,1000.0,94.2565,94.3689,94.2565,94.3689,1000.0
2013-03-01 11:55:00,151.09,151.13,150.99,151.06,4300.0,94.344,94.3689,94.2815,94.3252,4300.0
2013-03-01 12:00:00,151.1,151.1,151.04,151.08,1000.0,94.3502,94.3502,94.3127,94.3377,1000.0
2013-03-01 12:05:00,151.19,151.27,151.09,151.2,3400.0,94.4064,94.4564,94.344,94.4126,3400.0
2013-03-01 12:10:00,151.19,151.29,151.03,151.03,5300.0,94.4064,94.4688,94.3065,94.3065,5300.0
2013-03-01 12:15:00,151.02,151.18,151.01,151.01,2300.0,94.3003,94.4002,94.294,94.294,2300.0
2013-03-01 12:20:00,151.08,151.18,151.06,151.18,1900.0,94.3377,94.4002,94.3252,94.4002,1900.0
2013-03-01 12:25:00,151.17,151.17,151.0,151.02,900.0,94.3939,94.3939,94.2878,94.3003,900.0
2013-03-01 12:30:00,151.09,151.27,151.09,151.2,3300.0,94.344,94.4564,94.344,94.4126,3300.0
2013-03-01 12:35:00,151.23,151.47,151.19,151.47,1000.0,94.4314,94.5812,94.4064,94.5812,1000.0
2013-03-01 12:40:00,151.55,151.71,151.55,151.71,2500.0,94.6312,94.7311,94.6312,94.7311,2500.0
2013-03-01 12:45:00,151.64,151.87,151.64,151.87,1500.0,94.6874,94.831,94.6874,94.831,1500.0
2013-03-01 12:50:00,151.86,151.89,151.79,151.89,2400.0,94.8248,94.8435,94.7811,94.8435,2400.0
2013-03-01 12:55:00,151.9,152.02,151.9,151.93,2300.0,94.8497,94.9247,94.8497,94.8685,2300.0
2013-03-01 13:00:00,152.0,152.07,151.97,152.03,2100.0,94.9122,94.9559,94.8935,94.9309,2100.0
2013-03-01 13:05:00,152.0,152.0,151.79,151.79,3800.0,94.9122,94.9122,94.7811,94.7811,3800.0
2013-03-01 13:10:00,151.7,151.78,151.58,151.67,1500.0,94.7249,94.7748,94.6499,94.7061,1500.0
2013-03-01 13:15:00,151.57,151.61,151.45,151.54,1200.0,94.6437,94.6687,94.5688,94.6249,1200.0
2013-03-01 13:20:00,151.59,151.83,151.58,151.76,3200.0,94.6562,94.806,94.6499,94.7623,3200.0
2013-03-01 13:25:00,151.79,151.81,151.7,151.71,2100.0,94.7811,94.7935,94.7249,94.7311,2100.0
2013-03-01 13:30:00,151.8,151.89,151.73,151.8,2100.0,94.7873,94.8435,94.7436,94.7873,2100.0
2013-03-01 13:35:00,151.8,151.95,151.8,151.94,2600.0,94.7873,94.881,94.7873,94.8747,2600.0
2013-03-01 13:40:00,151.95,152.1,151.95,151.96,2800.0,94.881,94.9746,94.881,94.8872,2800.0
2013-03-01 13:45:00,151.91,151.99,151.91,151.98,1700.0,94.856,94.9059,94.856,94.8997,1700.0
2013-03-01 13:50:00,151.93,152.02,151.89,151.94,2700.0,94.8685,94.9247,94.8435,94.8747,2700.0
2013-03-01 13:55:00,151.96,151.97,151.85,151.97,2300.0,94.8872,94.8935,94.8185,94.8935,2300.0
2013-03-01 14:00:00,151.93,152.0,151.89,151.89,1000.0,94.8685,94.9122,94.8435,94.8435,1000.0
2013-03-01 14:05:00,151.89,151.91,151.78,151.78,2100.0,94.8435,94.856,94.7748,94.7748,2100.0
2013-03-01 14:10:00,151.77,151.77,151.7,151.77,1400.0,94.7686,94.7686,94.7249,94.7686,1400.0
2013-03-01 14:15:00,151.89,152.14,151.89,152.06,2400.0,94.8435,94.9996,94.8435,94.9496,2400.0
2013-03-01 14:20:00,152.01,152.03,151.96,152.03,1200.0,94.9184,94.9309,94.8872,94.9309,1200.0
2013-03-01 14:25:00,151.96,151.97,151.79,151.79,5700.0,94.8872,94.8935,94.7811,94.7811,5700.0
2013-03-01 14:30:00,151.84,151.93,151.84,151.93,2000.0,94.8123,94.8685,94.8123,94.8685,2000.0
2013-03-01 14:35:00,152.05,152.12,152.04,152.06,2800.0,94.9434,94.9871,94.9372,94.9496,2800.0
2013-03-01 14:40:00,152.0,152.03,151.88,151.88,1900.0,94.9122,94.9309,94.8373,94.8373,1900.0
2013-03-01 14:45:00,151.89,151.89,151.79,151.84,2800.0,94.8435,94.8435,94.7811,94.8123,2800.0
2013-03-01 14:50:00,151.73,151.93,151.73,151.93,2200.0,94.7436,94.8685,94.7436,94.8685,2200.0
2013-03-01 14:55:00,151.99,152.01,151.83,151.93,4100.0,94.9059,94.9184,94.806,94.8685,4100.0
2013-03-01 15:00:00,151.93,152.04,151.83,151.83,4400.0,94.8685,94.9372,94.806,94.806,4400.0
2013-03-01 15:05:00,151.79,151.87,151.74,151.84,4800.0,94.7811,94.831,94.7498,94.8123,4800.0
2013-03-01 15:10:00,151.86,151.95,151.86,151.89,3200.0,94.8248,94.881,94.8248,94.8435,3200.0
2013-03-01 15:15:00,151.91,151.93,151.8,151.81,5800.0,94.856,94.8685,94.7873,94.7935,5800.0
2013-03-01 15:20:00,151.81,151.83,151.72,151.78,5600.0,94.7935,94.806,94.7373,94.7748,5600.0
2013-03-01 15:25:00,151.78,151.83,151.71,151.74,7600.0,94.7748,94.806,94.7311,94.7498,7600.0
2013-03-01 15:30:00,151.72,151.92,151.72,151.78,5900.0,94.7373,94.8622,94.7373,94.7748,5900.0
2013-03-01 15:35:00,151.79,151.88,151.79,151.82,4700.0,94.7811,94.8373,94.7811,94.7998,4700.0
2013-03-01 15:40:00,151.83,151.85,151.75,151.81,5700.0,94.806,94.8185,94.7561,94.7935,5700.0
2013-03-01 15:45:00,151.83,152.09,151.83,152.05,9100.0,94.806,94.9684,94.806,94.9434,9100.0
2013-03-01 15:50:00,152.09,152.2,151.98,151.98,6700.0,94.9684,95.0371,94.8997,94.8997,6700.0
2013-03-01 15:55:00,152.0,152.09,151.79,151.91,25100.0,94.9122,94.9684,94.7811,94.856,25100.0
2013-03-04 09:30:00,151.7,152.17,151.7,152.17,12000.0,94.7249,95.0183,94.7249,95.0183,12000.0
2013-03-04 09:35:00,152.14,152.71,152.14,152.51,10700.0,94.9996,95.3555,94.9996,95.2306,10700.0
2013-03-04 09:40:00,152.52,152.78,152.17,152.22,7600.0,95.2369,95.3992,95.0183,95.0496,7600.0
2013-03-04 09:45:00,152.16,152.69,152.13,152.61,3400.0,95.0121,95.343,94.9934,95.2931,3400.0
2013-03-04 09:50:00,152.62,152.72,152.47,152.66,2800.0,95.2993,95.3618,95.2057,95.3243,2800.0
2013-03-04 09:55:00,152.52,152.81,152.43,152.43,8900.0,95.2369,95.418,95.1807,95.1807,8900.0
2013-03-04 10:00:00,152.38,152.67,152.32,152.59,3500.0,95.1495,95.3305,95.112,95.2806,3500.0
2013-03-04 10:05:00,152.59,152.73,152.45,152.65,4700.0,95.2806,95.368,95.1932,95.3181,4700.0
2013-03-04 10:10:00,152.64,152.64,152.34,152.34,2400.0,95.3118,95.3118,95.1245,95.1245,2400.0
2013-03-04 10:15:00,152.36,152.46,152.31,152.33,3100.0,95.137,95.1994,95.1058,95.1182,3100.0
2013-03-04 10:20:00,152.34,152.46,152.31,152.44,5800.0,95.1245,95.1994,95.1058,95.1869,5800.0
2013-03-04 10:25:00,152.44,152.64,152.41,152.6,5100.0,95.1869,95.3118,95.1682,95.2868,5100.0
2013-03-04 10:30:00,152.63,152.74,152.5,152.5,4200.0,95.3056,95.3743,95.2244,95.2244,4200.0
2013-03-04 10:35:00,152.5,152.52,152.43,152.52,2800.0,95.2244,95.2369,95.1807,95.2369,2800.0
2013-03-04 10:40:00,152.54,152.65,152.52,152.61,3800.0,95.2494,95.3181,95.2369,95.2931,3800.0
2013-03-04 10:45:00,152.64,152.69,152.5,152.52,3500.0,95.3118,95.343,95.2244,95.2369,3500.0
2013-03-04 10:50:00,152.54,152.68,152.52,152.52,3500.0,95.2494,95.3368,95.2369,95.2369,3500.0
2013-03-04 10:55:00,152.48,152.48,152.28,152.37,3900.0,95.2119,95.2119,95.087,95.1432,3900.0
2013-03-04 11:00:00,152.3,152.35,152.22,152.25,4500.0,95.0995,95.1307,95.0496,95.0683,4500.0
2013-03-04 11:05:00,152.28,152.4,152.17,152.29,3200.0,95.087,95.162,95.0183,95.0933,3200.0
2013-03-04 11:10:00,152.26,152.38,152.2,152.33,2200.0,95.0745,95.1495,95.0371,95.1182,2200.0
2013-03-04 11:15:00,152.38,152.63,152.38,152.62,2900.0,95.1495,95.3056,95.1495,95.2993,2900.0
2013-03-04 11:20:00,152.67,152.67,152.51,152.66,1400.0,95.3305,95.3305,95.2306,95.3243,1400.0
2013-03-04 11:25:00,152.67,152.72,152.41,152.41,8100.0,95.3305,95.3618,95.1682,95.1682,8100.0
2013-03-04 11:30:00,152.44,152.68,152.44,152.61,3800.0,95.1869,95.3368,95.1869,95.2931,3800.0
2013-03-04 11:35:00,152.62,152.64,152.57,152.64,1400.0,95.2993,95.3118,95.2681,95.3118,1400.0
2013-03-04 11:40:00,152.69,152.79,152.65,152.76,2100.0,95.343,95.4055,95.3181,95.3867,2100.0
2013-03-04 11:45:00,152.75,152.78,152.66,152.68,2000.0,95.3805,95.3992,95.3243,95.3368,2000.0
2013-03-04 11:50:00,152.79,152.87,152.76,152.82,3000.0,95.4055,95.4554,95.3867,95.4242,3000.0
2013-03-04 11:55:00,152.83,152.87,152.63,152.66,10500.0,95.4305,95.4554,95.3056,95.3243,10500.0
2013-03-04 12:00:00,152.61,152.74,152.54,152.54,5400.0,95.2931,95.3743,95.2494,95.2494,5400.0
2013-03-04 12:05:00,152.54,152.55,152.25,152.25,5700.0,95.2494,95.2556,95.0683,95.0683,5700.0
2013-03-04 12:10:00,152.3,152.53,152.3,152.52,2300.0,95.0995,95.2431,95.0995,95.2369,2300.0
2013-03-04 12:15:00,152.58,152.6,152.51,152.52,2000.0,95.2743,95.2868,95.2306,95.2369,2000.0
2013-03-04 12:20:00,152.49,152.55,152.42,152.49,3000.0,95.2182,95.2556,95.1744,95.2182,3000.0
2013-03-04 12:25:00,152.5,152.55,152.44,152.55,3600.0,95.2244,95.2556,95.1869,95.2556,3600.0
2013-03-04 12:30:00,152.55,152.55,152.4,152.4,3800.0,95.2556,95.2556,95.162,95.162,3800.0
2013-03-04 12:35:00,152.4,152.55,152.4,152.45,2700.0,95.162,95.2556,95.162,95.1932,2700.0
2013-03-04 12:40:00,152.45,152.52,152.45,152.52,1800.0,95.1932,95.2369,95.1932,95.2369,1800.0
2013-03-04 12:45:00,152.56,152.62,152.41,152.48,11500.0,95.2619,95.2993,95.1682,95.2119,11500.0
2013-03-04 12:50:00,152.5,152.64,152.5,152.64,6700.0,95.2244,95.3118,95.2244,95.3118,6700.0
2013-03-04 12:55:00,152.65,152.69,152.56,152.67,8200.0,95.3181,95.343,95.2619,95.3305,8200.0
2013-03-04 13:00:00,152.63,152.66,152.52,152.56,3800.0,95.3056,95.3243,95.2369,95.2619,3800.0
2013-03-04 13:05:00,152.6,152.65,152.5,152.61,6300.0,95.2868,95.3181,95.2244,95.2931,6300.0
2013-03-04 13:10:00,152.58,152.64,152.58,152.63,3800.0,95.2743,95.3118,95.2743,95.3056,3800.0
2013-03-04 13:15:00,152.63,152.63,152.55,152.58,7800.0,95.3056,95.3056,95.2556,95.2743,7800.0
2013-03-04 13:20:00,152.6,152.74,152.59,152.69,19700.0,95.2868,95.3743,95.2806,95.343,19700.0
2013-03-04 13:25:00,152.69,152.69,152.6,152.66,12100.0,95.343,95.343,95.2868,95.3243,12100.0
2013-03-04 13:30:00,152.66,152.73,152.61,152.66,12600.0,95.3243,95.368,95.2931,95.3243,12600.0
2013-03-04 13:35:00,152.66,152.67,152.56,152.58,3900.0,95.3243,95.3305,95.2619,95.2743,3900.0
2013-03-04 13:40:00,152.6,152.72,152.58,152.71,7300.0,95.2868,95.3618,95.2743,95.3555,7300.0
2013-03-04 13:45:00,152.72,152.75,152.68,152.73,2700.0,95.3618,95.3805,95.3368,95.368,2700.0
2013-03-04 13:50:00,152.74,152.84,152.66,152.69,6300.0,95.3743,95.4367,95.3243,95.343,6300.0
2013-03-04 13:55:00,152.68,152.7,152.59,152.68,2800.0,95.3368,95.3493,95.2806,95.3368,2800.0
2013-03-04 14:00:00,152.71,152.88,152.7,152.83,2800.0,95.3555,95.4617,95.3493,95.4305,2800.0
2013-03-04 14:05:00,152.83,152.92,152.81,152.85,2300.0,95.4305,95.4867,95.418,95.4429,2300.0
2013-03-04 14:10:00,152.82,152.87,152.75,152.87,3600.0,95.4242,95.4554,95.3805,95.4554,3600.0
2013-03-04 14:15:00,152.88,153.0,152.88,152.95,3900.0,95.4617,95.5366,95.4617,95.5054,3900.0
2013-03-04 14:20:00,152.93,153.04,152.93,153.02,3700.0,95.4929,95.5616,95.4929,95.5491,3700.0
2013-03-04 14:25:00,153.02,153.27,153.02,153.14,7600.0,95.5491,95.7052,95.5491,95.624,7600.0
2013-03-04 14:30:00,153.13,153.28,153.09,153.12,5900.0,95.6178,95.7114,95.5928,95.6115,5900.0
2013-03-04 14:35:00,153.17,153.28,153.17,153.21,3800.0,95.6428,95.7114,95.6428,95.6677,3800.0
2013-03-04 14:40:00,153.2,153.32,153.17,153.32,2900.0,95.6615,95.7364,95.6428,95.7364,2900.0
2013-03-04 14:45:00,153.34,153.39,153.32,153.33,7000.0,95.7489,95.7801,95.7364,95.7427,7000.0
2013-03-04 14:50:00,153.36,153.37,153.16,153.3,9300.0,95.7614,95.7676,95.6365,95.7239,9300.0
2013-03-04 14:55:00,153.3,153.33,153.12,153.12,3500.0,95.7239,95.7427,95.6115,95.6115,3500.0
2013-03-04 15:00:00,153.13,153.18,153.12,153.18,5000.0,95.6178,95.649,95.6115,95.649,5000.0
2013-03-04 15:05:00,153.16,153.25,153.16,153.17,3700.0,95.6365,95.6927,95.6365,95.6428,3700.0
2013-03-04 15:10:00,153.13,153.18,153.02,153.18,4000.0,95.6178,95.649,95.5491,95.649,4000.0
2013-03-04 15:15:00,153.21,153.3,153.2,153.27,4900.0,95.6677,95.7239,95.6615,95.7052,4900.0
2013-03-04 15:20:00,153.26,153.36,153.21,153.26,11100.0,95.699,95.7614,95.6677,95.699,11100.0
2013-03-04 15:25:00,153.26,153.28,153.18,153.19,7400.0,95.699,95.7114,95.649,95.6552,7400.0
2013-03-04 15:30:00,153.24,153.26,153.17,153.22,4800.0,95.6865,95.699,95.6428,95.674,4800.0
2013-03-04 15:35:00,153.28,153.28,153.1,153.13,5800.0,95.7114,95.7114,95.599,95.6178,5800.0
2013-03-04 15:40:00,153.14,153.18,153.02,153.05,6100.0,95.624,95.649,95.5491,95.5678,6100.0
2013-03-04 15:45:00,153.05,153.08,152.93,152.97,12100.0,95.5678,95.5866,95.4929,95.5179,12100.0
2013-03-04 15:50:00,152.94,153.09,152.82,152.84,20500.0,95.4991,95.5928,95.4242,95.4367,20500.0
2013-03-04 15:55:00,152.88,152.88,152.59,152.64,79600.0,95.4617,95.4617,95.2806,95.3118,79600.0
2013-03-05 09:30:00,153.15,153.15,152.65,152.65,4000.0,95.6303,95.6303,95.3181,95.3181,4000.0
2013-03-05 09:35:00,152.89,153.31,152.71,153.28,4000.0,95.4679,95.7302,95.3555,95.7114,4000.0
2013-03-05 09:40:00,153.27,153.42,152.99,152.99,3600.0,95.7052,95.7989,95.5304,95.5304,3600.0
2013-03-05 09:45:00,153.08,153.25,153.01,153.25,3900.0,95.5866,95.6927,95.5429,95.6927,3900.0
2013-03-05 09:50:00,153.3,153.3,152.81,152.84,7100.0,95.7239,95.7239,95.418,95.4367,7100.0
2013-03-05 09:55:00,153.0,153.11,152.81,152.81,3300.0,95.5366,95.6053,95.418,95.418,3300.0
2013-03-05 10:00:00,153.0,153.32,152.93,153.01,5400.0,95.5366,95.7364,95.4929,95.5429,5400.0
2013-03-05 10:05:00,153.1,153.2,153.02,153.16,7900.0,95.599,95.6615,95.5491,95.6365,7900.0
2013-03-05 10:10:00,153.22,153.22,153.06,153.13,8000.0,95.674,95.674,95.5741,95.6178,8000.0
2013-03-05 10:15:00,153.19,153.58,153.19,153.47,9500.0,95.6552,95.8988,95.6552,95.8301,9500.0
2013-03-05 10:20:00,153.4,153.64,153.4,153.47,4700.0,95.7864,95.9362,95.7864,95.8301,4700.0
2013-03-05 10:25:00,153.51,153.7,153.47,153.52,8500.0,95.8551,95.9737,95.8301,95.8613,8500.0
2013-03-05 10:30:00,153.49,153.56,153.43,153.55,12600.0,95.8426,95.8863,95.8051,95.88,12600.0
2013-03-05 10:35:00,153.52,153.62,153.48,153.62,2700.0,95.8613,95.9237,95.8363,95.9237,2700.0
2013-03-05 10:40:00,153.63,153.89,153.63,153.87,5300.0,95.93,96.0923,95.93,96.0799,5300.0
2013-03-05 10:45:00,153.84,154.0,153.8,154.0,3500.0,96.0611,96.161,96.0361,96.161,3500.0
2013-03-05 10:50:00,154.08,154.16,153.94,153.94,3100.0,96.211,96.2609,96.1236,96.1236,3100.0
2013-03-05 10:55:00,153.99,154.01,153.81,153.81,3000.0,96.1548,96.1673,96.0424,96.0424,3000.0
2013-03-05 11:00:00,153.83,153.84,153.43,153.47,5900.0,96.0549,96.0611,95.8051,95.8301,5900.0
2013-03-05 11:05:00,153.48,153.72,153.48,153.7,2700.0,95.8363,95.9862,95.8363,95.9737,2700.0
2013-03-05 11:10:00,153.72,153.94,153.72,153.94,3600.0,95.9862,96.1236,95.9862,96.1236,3600.0
2013-03-05 11:15:00,153.99,153.99,153.65,153.72,5100.0,96.1548,96.1548,95.9425,95.9862,5100.0
2013-03-05 11:20:00,153.81,153.93,153.76,153.93,1900.0,96.0424,96.1173,96.0112,96.1173,1900.0
2013-03-05 11:25:00,153.93,153.93,153.79,153.79,1800.0,96.1173,96.1173,96.0299,96.0299,1800.0
2013-03-05 11:30:00,153.76,153.78,153.49,153.57,6800.0,96.0112,96.0237,95.8426,95.8925,6800.0
2013-03-05 11:35:00,153.55,153.58,153.4,153.52,3200.0,95.88,95.8988,95.7864,95.8613,3200.0
2013-03-05 11:40:00,153.53,153.6,153.5,153.5,6000.0,95.8675,95.9113,95.8488,95.8488,6000.0
2013-03-05 11:45:00,153.48,153.58,153.48,153.55,2700.0,95.8363,95.8988,95.8363,95.88,2700.0
2013-03-05 11:50:00,153.55,153.55,153.4,153.41,18900.0,95.88,95.88,95.7864,95.7926,18900.0
2013-03-05 11:55:00,153.41,153.41,153.19,153.22,11600.0,95.7926,95.7926,95.6552,95.674,11600.0
2013-03-05 12:00:00,153.22,153.37,153.22,153.33,3100.0,95.674,95.7676,95.674,95.7427,3100.0
2013-03-05 12:05:00,153.32,153.43,153.31,153.36,4700.0,95.7364,95.8051,95.7302,95.7614,4700.0
2013-03-05 12:10:00,153.4,153.4,153.16,153.19,5600.0,95.7864,95.7864,95.6365,95.6552,5600.0
2013-03-05 12:15:00,153.2,153.24,153.14,153.17,6500.0,95.6615,95.6865,95.624,95.6428,6500.0
2013-03-05 12:20:00,153.17,153.2,153.0,153.12,6900.0,95.6428,95.6615,95.5366,95.6115,6900.0
2013-03-05 12:25:00,153.14,153.21,153.03,153.16,5100.0,95.624,95.6677,95.5553,95.6365,5100.0
2013-03-05 12:30:00,153.19,153.33,153.08,153.25,22000.0,95.6552,95.7427,95.5866,95.6927,22000.0
2013-03-05 12:35:00,153.26,153.31,153.21,153.26,2800.0,95.699,95.7302,95.6677,95.699,2800.0
2013-03-05 12:40:00,153.26,153.32,153.18,153.28,1900.0,95.699,95.7364,95.649,95.7114,1900.0
2013-03-05 12:45:00,153.35,153.43,153.35,153.41,3900.0,95.7552,95.8051,95.7552,95.7926,3900.0
2013-03-05 12:50:00,153.44,153.55,153.44,153.48,4600.0,95.8114,95.88,95.8114,95.8363,4600.0
2013-03-05 12:55:00,153.52,153.54,153.52,153.54,5300.0,95.8613,95.8738,95.8613,95.8738,5300.0
2013-03-05 13:00:00,153.52,153.54,153.44,153.44,2100.0,95.8613,95.8738,95.8114,95.8114,2100.0
2013-03-05 13:05:00,153.43,153.43,153.43,153.43,800.0,95.8051,95.8051,95.8051,95.8051,800.0
2013-03-05 13:10:00,153.44,153.45,153.31,153.35,2700.0,95.8114,95.8176,95.7302,95.7552,2700.0
2013-03-05 13:15:00,153.35,153.46,153.35,153.46,1400.0,95.7552,95.8238,95.7552,95.8238,1400.0
2013-03-05 13:20:00,153.47,153.59,153.44,153.59,3000.0,95.8301,95.905,95.8114,95.905,3000.0
2013-03-05 13:25:00,153.57,153.9,153.57,153.9,3100.0,95.8925,96.0986,95.8925,96.0986,3100.0
2013-03-05 13:30:00,153.91,154.16,153.91,154.16,6300.0,96.1048,96.2609,96.1048,96.2609,6300.0
2013-03-05 13:35:00,154.18,154.18,154.02,154.02,2400.0,96.2734,96.2734,96.1735,96.1735,2400.0
2013-03-05 13:40:00,154.01,154.01,153.77,153.8,3600.0,96.1673,96.1673,96.0174,96.0361,3600.0
2013-03-05 13:45:00,153.84,153.97,153.84,153.97,1700.0,96.0611,96.1423,96.0611,96.1423,1700.0
2013-03-05 13:50:00,153.97,154.01,153.82,153.82,4600.0,96.1423,96.1673,96.0486,96.0486,4600.0
2013-03-05 13:55:00,153.82,153.82,153.66,153.77,3000.0,96.0486,96.0486,95.9487,96.0174,3000.0
2013-03-05 14:00:00,153.78,153.85,153.67,153.69,3400.0,96.0237,96.0674,95.955,95.9675,3400.0
2013-03-05 14:05:00,153.71,153.77,153.71,153.76,1900.0,95.9799,96.0174,95.9799,96.0112,1900.0
2013-03-05 14:10:00,153.78,153.88,153.76,153.88,4700.0,96.0237,96.0861,96.0112,96.0861,4700.0
2013-03-05 14:15:00,153.85,153.89,153.79,153.85,3200.0,96.0674,96.0923,96.0299,96.0674,3200.0
2013-03-05 14:20:00,153.83,153.92,153.83,153.86,4100.0,96.0549,96.1111,96.0549,96.0736,4100.0
2013-03-05 14:25:00,153.88,153.92,153.84,153.84,3100.0,96.0861,96.1111,96.0611,96.0611,3100.0
2013-03-05 14:30:00,153.81,153.85,153.74,153.85,3800.0,96.0424,96.0674,95.9987,96.0674,3800.0
2013-03-05 14:35:00,153.87,153.91,153.79,153.89,4900.0,96.0799,96.1048,96.0299,96.0923,4900.0
2013-03-05 14:40:00,153.85,153.92,153.85,153.87,3100.0,96.0674,96.1111,96.0674,96.0799,3100.0
2013-03-05 14:45:00,153.88,153.96,153.87,153.95,2400.0,96.0861,96.1361,96.0799,96.1298,2400.0
2013-03-05 14:50:00,153.91,153.92,153.65,153.65,3500.0,96.1048,96.1111,95.9425,95.9425,3500.0
2013-03-05 14:55:00,153.66,153.79,153.62,153.76,2500.0,95.9487,96.0299,95.9237,96.0112,2500.0
2013-03-05 15:00:00,153.77,153.83,153.71,153.78,5700.0,96.0174,96.0549,95.9799,96.0237,5700.0
2013-03-05 15:05:00,153.82,153.88,153.73,153.88,4100.0,96.0486,96.0861,95.9924,96.0861,4100.0
2013-03-05 15:10:00,153.9,153.93,153.76,153.81,6200.0,96.0986,96.1173,96.0112,96.0424,6200.0
2013-03-05 15:15:00,153.8,153.84,153.79,153.83,5000.0,96.0361,96.0611,96.0299,96.0549,5000.0
2013-03-05 15:20:00,153.86,153.86,153.72,153.83,7700.0,96.0736,96.0736,95.9862,96.0549,7700.0
2013-03-05 15:25:00,153.82,153.84,153.72,153.73,9700.0,96.0486,96.0611,95.9862,95.9924,9700.0
2013-03-05 15:30:00,153.76,153.78,153.63,153.68,10200.0,96.0112,96.0237,95.93,95.9612,10200.0
2013-03-05 15:35:00,153.65,153.73,153.63,153.65,5800.0,95.9425,95.9924,95.93,95.9425,5800.0
2013-03-05 15:40:00,153.68,153.91,153.68,153.91,6700.0,95.9612,96.1048,95.9612,96.1048,6700.0
2013-03-05 15:45:00,153.92,154.02,153.83,153.86,11700.0,96.1111,96.1735,96.0549,96.0736,11700.0
2013-03-05 15:50:00,153.86,153.89,153.81,153.81,7500.0,96.0736,96.0923,96.0424,96.0424,7500.0
2013-03-05 15:55:00,153.85,154.02,153.84,154.02,23100.0,96.0674,96.1735,96.0611,96.1735,23100.0
2013-03-06 09:30:00,154.32,154.62,153.61,153.64,12400.0,96.3608,96.5482,95.9175,95.9362,12400.0
2013-03-06 09:35:00,153.62,153.75,153.11,153.11,10300.0,95.9237,96.0049,95.6053,95.6053,10300.0
2013-03-06 09:40:00,153.15,153.29,152.69,152.69,9300.0,95.6303,95.7177,95.343,95.343,9300.0
2013-03-06 09:45:00,152.62,153.28,152.62,153.13,7600.0,95.2993,95.7114,95.2993,95.6178,7600.0
2013-03-06 09:50:00,153.13,153.27,152.98,153.06,9800.0,95.6178,95.7052,95.5241,95.5741,9800.0
2013-03-06 09:55:00,153.08,153.19,152.96,153.02,4800.0,95.5866,95.6552,95.5116,95.5491,4800.0
2013-03-06 10:00:00,152.86,152.96,152.72,152.77,3100.0,95.4492,95.5116,95.3618,95.393,3100.0
2013-03-06 10:05:00,152.69,152.97,152.69,152.82,3000.0,95.343,95.5179,95.343,95.4242,3000.0
2013-03-06 10:10:00,152.81,153.06,152.81,152.96,9700.0,95.418,95.5741,95.418,95.5116,9700.0
2013-03-06 10:15:00,152.96,153.05,152.89,152.96,3100.0,95.5116,95.5678,95.4679,95.5116,3100.0
2013-03-06 10:20:00,152.9,153.02,152.88,153.0,2500.0,95.4742,95.5491,95.4617,95.5366,2500.0
2013-03-06 10:25:00,153.0,153.01,152.87,152.99,2300.0,95.5366,95.5429,95.4554,95.5304,2300.0
2013-03-06 10:30:00,152.98,153.05,152.81,152.85,5300.0,95.5241,95.5678,95.418,95.4429,5300.0
2013-03-06 10:35:00,152.86,153.02,152.78,153.02,2500.0,95.4492,95.5491,95.3992,95.5491,2500.0
2013-03-06 10:40:00,152.96,153.17,152.93,153.06,3600.0,95.5116,95.6428,95.4929,95.5741,3600.0
2013-03-06 10:45:00,153.07,153.1,153.02,153.1,2500.0,95.5803,95.599,95.5491,95.599,2500.0
2013-03-06 10:50:00,153.1,153.1,152.95,153.08,2000.0,95.599,95.599,95.5054,95.5866,2000.0
2013-03-06 10:55:00,153.07,153.2,152.9,153.2,5900.0,95.5803,95.6615,95.4742,95.6615,5900.0
2013-03-06 11:00:00,153.19,153.26,153.15,153.25,3600.0,95.6552,95.699,95.6303,95.6927,3600.0
2013-03-06 11:05:00,153.3,153.39,153.2,153.22,3600.0,95.7239,95.7801,95.6615,95.674,3600.0
2013-03-06 11:10:00,153.24,153.3,153.17,153.26,7100.0,95.6865,95.7239,95.6428,95.699,7100.0
2013-03-06 11:15:00,153.29,153.35,153.29,153.29,3500.0,95.7177,95.7552,95.7177,95.7177,3500.0
2013-03-06 11:20:00,153.31,153.31,152.9,152.9,1900.0,95.7302,95.7302,95.4742,95.4742,1900.0
2013-03-06 11:25:00,152.86,153.02,152.85,153.02,1400.0,95.4492,95.5491,95.4429,95.5491,1400.0
2013-03-06 11:30:00,152.95,153.03,152.73,152.73,4300.0,95.5054,95.5553,95.368,95.368,4300.0
2013-03-06 11:35:00,152.78,152.88,152.73,152.84,4000.0,95.3992,95.4617,95.368,95.4367,4000.0
2013-03-06 11:40:00,152.84,152.91,152.83,152.91,1300.0,95.4367,95.4804,95.4305,95.4804,1300.0
2013-03-06 11:45:00,152.95,153.03,152.95,153.03,400.0,95.5054,95.5553,95.5054,95.5553,400.0
2013-03-06 11:50:00,153.06,153.08,152.79,152.79,1700.0,95.5741,95.5866,95.4055,95.4055,1700.0
2013-03-06 11:55:00,152.82,152.95,152.77,152.95,900.0,95.4242,95.5054,95.393,95.5054,900.0
2013-03-06 12:00:00,152.86,152.91,152.81,152.81,1500.0,95.4492,95.4804,95.418,95.418,1500.0
2013-03-06 12:05:00,152.79,152.8,152.69,152.69,1600.0,95.4055,95.4117,95.343,95.343,1600.0
2013-03-06 12:10:00,152.68,152.74,152.67,152.71,2100.0,95.3368,95.3743,95.3305,95.3555,2100.0
2013-03-06 12:15:00,152.74,152.86,152.74,152.84,900.0,95.3743,95.4492,95.3743,95.4367,900.0
2013-03-06 12:20:00,152.91,152.95,152.84,152.95,1500.0,95.4804,95.5054,95.4367,95.5054,1500.0
2013-03-06 12:25:00,152.91,152.98,152.89,152.92,1900.0,95.4804,95.5241,95.4679,95.4867,1900.0
2013-03-06 12:30:00,152.99,153.03,152.99,153.03,900.0,95.5304,95.5553,95.5304,95.5553,900.0
2013-03-06 12:35:00,153.02,153.11,153.02,153.11,400.0,95.5491,95.6053,95.5491,95.6053,400.0
2013-03-06 12:40:00,153.15,153.3,153.12,153.28,1500.0,95.6303,95.7239,95.6115,95.7114,1500.0
2013-03-06 12:45:00,153.23,153.24,153.12,153.18,3200.0,95.6802,95.6865,95.6115,95.649,3200.0
2013-03-06 12:50:00,153.15,153.15,153.03,153.06,3900.0,95.6303,95.6303,95.5553,95.5741,3900.0
2013-03-06 12:55:00,153.09,153.11,152.81,152.81,2900.0,95.5928,95.6053,95.418,95.418,2900.0
2013-03-06 13:00:00,152.8,152.89,152.79,152.89,1900.0,95.4117,95.4679,95.4055,95.4679,1900.0
2013-03-06 13:05:00,152.89,152.93,152.83,152.91,2600.0,95.4679,95.4929,95.4305,95.4804,2600.0
2013-03-06 13:10:00,152.89,152.91,152.74,152.74,4300.0,95.4679,95.4804,95.3743,95.3743,4300.0
2013-03-06 13:15:00,152.69,152.71,152.61,152.61,5300.0,95.343,95.3555,95.2931,95.2931,5300.0
2013-03-06 13:20:00,152.61,152.65,152.54,152.58,2900.0,95.2931,95.3181,95.2494,95.2743,2900.0
2013-03-06 13:25:00,152.54,152.6,152.49,152.49,1900.0,95.2494,95.2868,95.2182,95.2182,1900.0
2013-03-06 13:30:00,152.52,152.53,152.43,152.53,4200.0,95.2369,95.2431,95.1807,95.2431,4200.0
2013-03-06 13:35:00,152.59,152.63,152.46,152.46,3200.0,95.2806,95.3056,95.1994,95.1994,3200.0
2013-03-06 13:40:00,152.47,152.57,152.44,152.53,4800.0,95.2057,95.2681,95.1869,95.2431,4800.0
2013-03-06 13:45:00,152.51,152.52,152.41,152.43,4200.0,95.2306,95.2369,95.1682,95.1807,4200.0
2013-03-06 13:50:00,152.42,152.42,152.21,152.21,9500.0,95.1744,95.1744,95.0433,95.0433,9500.0
2013-03-06 13:55:00,152.21,152.24,152.17,152.21,3000.0,95.0433,95.062,95.0183,95.0433,3000.0
2013-03-06 14:00:00,152.23,152.35,152.23,152.33,6200.0,95.0558,95.1307,95.0558,95.1182,6200.0
2013-03-06 14:05:00,152.32,152.33,152.2,152.24,4900.0,95.112,95.1182,95.0371,95.062,4900.0
2013-03-06 14:10:00,152.32,152.35,152.24,152.29,2800.0,95.112,95.1307,95.062,95.0933,2800.0
2013-03-06 14:15:00,152.29,152.43,152.29,152.43,2000.0,95.0933,95.1807,95.0933,95.1807,2000.0
2013-03-06 14:20:00,152.42,152.57,152.42,152.54,1800.0,95.1744,95.2681,95.1744,95.2494,1800.0
2013-03-06 14:25:00,152.5,152.54,152.45,152.49,2600.0,95.2244,95.2494,95.1932,95.2182,2600.0
2013-03-06 14:30:00,152.5,152.59,152.47,152.54,3800.0,95.2244,95.2806,95.2057,95.2494,3800.0
2013-03-06 14:35:00,152.54,152.65,152.54,152.62,1800.0,95.2494,95.3181,95.2494,95.2993,1800.0
2013-03-06 14:40:00,152.59,152.62,152.58,152.58,1000.0,95.2806,95.2993,95.2743,95.2743,1000.0
2013-03-06 14:45:00,152.56,152.73,152.56,152.72,4100.0,95.2619,95.368,95.2619,95.3618,4100.0
2013-03-06 14:50:00,152.73,152.8,152.54,152.54,5800.0,95.368,95.4117,95.2494,95.2494,5800.0
2013-03-06 14:55:00,152.53,152.55,152.35,152.51,3800.0,95.2431,95.2556,95.1307,95.2306,3800.0
2013-03-06 15:00:00,152.52,152.55,152.38,152.55,4300.0,95.2369,95.2556,95.1495,95.2556,4300.0
2013-03-06 15:05:00,152.56,152.65,152.5,152.59,5600.0,95.2619,95.3181,95.2244,95.2806,5600.0
2013-03-06 15:10:00,152.63,152.78,152.63,152.7,2100.0,95.3056,95.3992,95.3056,95.3493,2100.0
2013-03-06 15:15:00,152.68,152.74,152.65,152.65,2700.0,95.3368,95.3743,95.3181,95.3181,2700.0
2013-03-06 15:20:00,152.59,152.64,152.56,152.64,5400.0,95.2806,95.3118,95.2619,95.3118,5400.0
2013-03-06 15:25:00,152.68,152.71,152.63,152.68,3600.0,95.3368,95.3555,95.3056,95.3368,3600.0
2013-03-06 15:30:00,152.7,152.7,152.35,152.4,9700.0,95.3493,95.3493,95.1307,95.162,9700.0
2013-03-06 15:35:00,152.41,152.49,152.4,152.43,9200.0,95.1682,95.2182,95.162,95.1807,9200.0
2013-03-06 15:40:00,152.46,152.57,152.45,152.57,16000.0,95.1994,95.2681,95.1932,95.2681,16000.0
2013-03-06 15:45:00,152.57,152.69,152.55,152.57,11400.0,95.2681,95.343,95.2556,95.2681,11400.0
2013-03-06 15:50:00,152.59,152.64,152.58,152.63,21200.0,95.2806,95.3118,95.2743,95.3056,21200.0
2013-03-06 15:55:00,152.64,152.67,152.57,152.6,31600.0,95.3118,95.3305,95.2681,95.2868,31600.0
2013-03-07 09:30:00,152.5,152.7,152.21,152.55,5400.0,95.2244,95.3493,95.0433,95.2556,5400.0
2013-03-07 09:35:00,152.25,152.75,152.25,152.72,3900.0,95.0683,95.3805,95.0683,95.3618,3900.0
2013-03-07 09:40:00,152.77,152.77,152.38,152.52,14800.0,95.393,95.393,95.1495,95.2369,14800.0
2013-03-07 09:45:00,152.5,152.54,152.29,152.31,6100.0,95.2244,95.2494,95.0933,95.1058,6100.0
2013-03-07 09:50:00,152.21,152.21,151.76,152.01,6200.0,95.0433,95.0433,94.7623,94.9184,6200.0
2013-03-07 09:55:00,152.0,152.06,151.95,152.0,4800.0,94.9122,94.9496,94.881,94.9122,4800.0
2013-03-07 10:00:00,152.01,152.08,151.84,152.03,4100.0,94.9184,94.9621,94.8123,94.9309,4100.0
2013-03-07 10:05:00,152.12,152.15,151.96,152.01,4300.0,94.9871,95.0058,94.8872,94.9184,4300.0
2013-03-07 10:10:00,151.98,152.09,151.97,152.02,4300.0,94.8997,94.9684,94.8935,94.9247,4300.0
2013-03-07 10:15:00,152.1,152.12,151.86,151.89,4600.0,94.9746,94.9871,94.8248,94.8435,4600.0
2013-03-07 10:20:00,151.89,152.0,151.62,151.76,35400.0,94.8435,94.9122,94.6749,94.7623,35400.0
2013-03-07 10:25:00,151.76,151.79,151.54,151.55,7500.0,94.7623,94.7811,94.6249,94.6312,7500.0
2013-03-07 10:30:00,151.56,151.58,151.25,151.25,9200.0,94.6374,94.6499,94.4439,94.4439,9200.0
2013-03-07 10:35:00,151.28,151.43,151.1,151.32,16900.0,94.4626,94.5563,94.3502,94.4876,16900.0
2013-03-07 10:40:00,151.33,151.36,151.07,151.08,37900.0,94.4938,94.5126,94.3315,94.3377,37900.0
2013-03-07 10:45:00,151.05,151.06,150.74,150.88,14400.0,94.319,94.3252,94.1254,94.2128,14400.0
2013-03-07 10:50:00,150.84,150.84,150.66,150.76,9900.0,94.1879,94.1879,94.0755,94.1379,9900.0
2013-03-07 10:55:00,150.76,150.82,150.64,150.71,11500.0,94.1379,94.1754,94.063,94.1067,11500.0
2013-03-07 11:00:00,150.75,150.97,150.75,150.93,4200.0,94.1317,94.269,94.1317,94.2441,4200.0
2013-03-07 11:05:00,151.0,151.55,151.0,151.52,9500.0,94.2878,94.6312,94.2878,94.6125,9500.0
2013-03-07 11:10:00,151.56,151.56,151.37,151.38,4000.0,94.6374,94.6374,94.5188,94.525,4000.0
2013-03-07 11:15:00,151.38,151.43,151.37,151.41,4300.0,94.525,94.5563,94.5188,94.5438,4300.0
2013-03-07 11:20:00,151.39,151.44,151.37,151.38,8900.0,94.5313,94.5625,94.5188,94.525,8900.0
2013-03-07 11:25:00,151.43,151.75,151.43,151.53,9500.0,94.5563,94.7561,94.5563,94.6187,9500.0
2013-03-07 11:30:00,151.54,151.74,151.53,151.63,4100.0,94.6249,94.7498,94.6187,94.6811,4100.0
2013-03-07 11:35:00,151.62,151.67,151.62,151.67,2200.0,94.6749,94.7061,94.6749,94.7061,2200.0
2013-03-07 11:40:00,151.67,151.67,151.38,151.38,9100.0,94.7061,94.7061,94.525,94.525,9100.0
2013-03-07 11:45:00,151.37,151.4,151.27,151.29,4500.0,94.5188,94.5375,94.4564,94.4688,4500.0
2013-03-07 11:50:00,151.33,151.35,151.27,151.31,6200.0,94.4938,94.5063,94.4564,94.4813,6200.0
2013-03-07 11:55:00,151.31,151.42,151.27,151.35,5800.0,94.4813,94.55,94.4564,94.5063,5800.0
2013-03-07 12:00:00,151.38,151.38,151.2,151.2,3400.0,94.525,94.525,94.4126,94.4126,3400.0
2013-03-07 12:05:00,151.2,151.25,151.11,151.21,6100.0,94.4126,94.4439,94.3564,94.4189,6100.0
2013-03-07 12:10:00,151.2,151.28,151.18,151.28,8600.0,94.4126,94.4626,94.4002,94.4626,8600.0
2013-03-07 12:15:00,151.31,151.51,151.31,151.51,2500.0,94.4813,94.6062,94.4813,94.6062,2500.0
2013-03-07 12:20:00,151.52,151.58,151.51,151.53,1700.0,94.6125,94.6499,94.6062,94.6187,1700.0
2013-03-07 12:25:00,151.53,151.58,151.53,151.56,1300.0,94.6187,94.6499,94.6187,94.6374,1300.0
2013-03-07 12:30:00,151.54,151.58,151.44,151.55,4000.0,94.6249,94.6499,94.5625,94.6312,4000.0
2013-03-07 12:35:00,151.5,151.55,151.48,151.5,2100.0,94.6,94.6312,94.5875,94.6,2100.0
2013-03-07 12:40:00,151.49,151.5,151.41,151.43,2300.0,94.5937,94.6,94.5438,94.5563,2300.0
2013-03-07 12:45:00,151.45,151.5,151.44,151.5,3600.0,94.5688,94.6,94.5625,94.6,3600.0
2013-03-07 12:50:00,151.5,151.5,151.34,151.34,4800.0,94.6,94.6,94.5001,94.5001,4800.0
2013-03-07 12:55:00,151.31,151.33,151.19,151.24,7200.0,94.4813,94.4938,94.4064,94.4376,7200.0
2013-03-07 13:00:00,151.24,151.43,151.22,151.31,5400.0,94.4376,94.5563,94.4251,94.4813,5400.0
2013-03-07 13:05:00,151.36,151.51,151.34,151.42,5900.0,94.5126,94.6062,94.5001,94.55,5900.0
2013-03-07 13:10:00,151.43,151.58,151.42,151.57,5100.0,94.5563,94.6499,94.55,94.6437,5100.0
2013-03-07 13:15:00,151.59,151.71,151.56,151.65,5000.0,94.6562,94.7311,94.6374,94.6936,5000.0
2013-03-07 13:20:00,151.64,151.66,151.56,151.56,4600.0,94.6874,94.6999,94.6374,94.6374,4600.0
2013-03-07 13:25:00,151.53,151.56,151.46,151.5,5300.0,94.6187,94.6374,94.575,94.6,5300.0
2013-03-07 13:30:00,151.5,151.53,151.44,151.48,2400.0,94.6,94.6187,94.5625,94.5875,2400.0
2013-03-07 13:35:00,151.48,151.5,151.28,151.28,3300.0,94.5875,94.6,94.4626,94.4626,3300.0
2013-03-07 13:40:00,151.24,151.3,151.14,151.16,5000.0,94.4376,94.4751,94.3752,94.3877,5000.0
2013-03-07 13:45:00,151.16,151.19,151.09,151.09,4800.0,94.3877,94.4064,94.344,94.344,4800.0
2013-03-07 13:50:00,151.11,151.12,151.06,151.12,5900.0,94.3564,94.3627,94.3252,94.3627,5900.0
2013-03-07 13:55:00,151.11,151.12,151.05,151.11,5200.0,94.3564,94.3627,94.319,94.3564,5200.0
2013-03-07 14:00:00,151.09,151.1,150.97,151.07,4900.0,94.344,94.3502,94.269,94.3315,4900.0
2013-03-07 14:05:00,151.05,151.05,150.95,150.95,3100.0,94.319,94.319,94.2565,94.2565,3100.0
2013-03-07 14:10:00,150.88,151.01,150.84,151.01,4900.0,94.2128,94.294,94.1879,94.294,4900.0
2013-03-07 14:15:00,151.0,151.03,150.99,151.0,3400.0,94.2878,94.3065,94.2815,94.2878,3400.0
2013-03-07 14:20:00,151.0,151.01,150.91,150.91,5400.0,94.2878,94.294,94.2316,94.2316,5400.0
2013-03-07 14:25:00,150.86,150.96,150.81,150.96,5200.0,94.2003,94.2628,94.1691,94.2628,5200.0
2013-03-07 14:30:00,150.97,151.02,150.91,151.0,11900.0,94.269,94.3003,94.2316,94.2878,11900.0
2013-03-07 14:35:00,150.98,151.01,150.95,150.98,8600.0,94.2753,94.294,94.2565,94.2753,8600.0
2013-03-07 14:40:00,150.97,150.97,150.9,150.9,4400.0,94.269,94.269,94.2253,94.2253,4400.0
2013-03-07 14:45:00,150.9,150.92,150.78,150.83,9600.0,94.2253,94.2378,94.1504,94.1816,9600.0
2013-03-07 14:50:00,150.86,150.94,150.81,150.81,17000.0,94.2003,94.2503,94.1691,94.1691,17000.0
2013-03-07 14:55:00,150.82,150.88,150.78,150.8,9900.0,94.1754,94.2128,94.1504,94.1629,9900.0
2013-03-07 15:00:00,150.81,150.91,150.78,150.85,7700.0,94.1691,94.2316,94.1504,94.1941,7700.0
2013-03-07 15:05:00,150.83,150.94,150.74,150.79,16100.0,94.1816,94.2503,94.1254,94.1566,16100.0
2013-03-07 15:10:00,150.77,150.81,150.72,150.81,9700.0,94.1441,94.1691,94.1129,94.1691,9700.0
2013-03-07 15:15:00,150.81,150.83,150.71,150.74,7700.0,94.1691,94.1816,94.1067,94.1254,7700.0
2013-03-07 15:20:00,150.75,150.75,150.67,150.67,6900.0,94.1317,94.1317,94.0817,94.0817,6900.0
2013-03-07 15:25:00,150.67,150.7,150.61,150.63,12200.0,94.0817,94.1004,94.0442,94.0567,12200.0
2013-03-07 15:30:00,150.6,150.72,150.6,150.7,13100.0,94.038,94.1129,94.038,94.1004,13100.0
2013-03-07 15:35:00,150.72,150.72,150.53,150.56,16400.0,94.1129,94.1129,93.9943,94.013,16400.0
2013-03-07 15:40:00,150.57,150.57,150.35,150.39,18500.0,94.0193,94.0193,93.8819,93.9069,18500.0
2013-03-07 15:45:00,150.36,150.52,150.33,150.41,27200.0,93.8881,93.988,93.8694,93.9194,27200.0
2013-03-07 15:50:00,150.37,150.4,150.28,150.29,31900.0,93.8944,93.9131,93.8382,93.8444,31900.0
2013-03-07 15:55:00,150.3,150.64,150.25,150.46,90000.0,93.8507,94.063,93.8194,93.9506,90000.0
2013-03-08 09:30:00,150.56,150.72,150.16,150.18,14100.0,94.013,94.1129,93.7632,93.7757,14100.0
2013-03-08 09:35:00,150.35,150.35,149.49,149.62,14900.0,93.8819,93.8819,93.3449,93.4261,14900.0
2013-03-08 09:40:00,149.58,149.58,148.77,149.0,31700.0,93.4011,93.4011,92.8953,93.0389,31700.0
2013-03-08 09:45:00,149.11,149.3,149.06,149.25,12900.0,93.1076,93.2262,93.0764,93.195,12900.0
2013-03-08 09:50:00,149.33,149.45,149.2,149.3,20600.0,93.245,93.3199,93.1638,93.2262,20600.0
2013-03-08 09:55:00,149.28,149.63,149.25,149.35,11800.0,93.2138,93.4323,93.195,93.2575,11800.0
2013-03-08 10:00:00,149.36,149.4,149.23,149.4,11900.0,93.2637,93.2887,93.1825,93.2887,11900.0
2013-03-08 10:05:00,149.29,149.46,149.12,149.46,7300.0,93.22,93.3262,93.1138,93.3262,7300.0
2013-03-08 10:10:00,149.39,149.39,149.01,149.24,14400.0,93.2824,93.2824,93.0452,93.1888,14400.0
2013-03-08 10:15:00,149.25,149.34,149.22,149.32,8000.0,93.195,93.2512,93.1763,93.2387,8000.0
2013-03-08 10:20:00,149.31,149.48,149.24,149.31,6800.0,93.2325,93.3386,93.1888,93.2325,6800.0
2013-03-08 10:25:00,149.36,149.55,149.34,149.5,12400.0,93.2637,93.3823,93.2512,93.3511,12400.0
2013-03-08 10:30:00,149.5,149.66,149.49,149.66,2900.0,93.3511,93.451,93.3449,93.451,2900.0
2013-03-08 10:35:00,149.62,149.62,149.48,149.58,10200.0,93.4261,93.4261,93.3386,93.4011,10200.0
2013-03-08 10:40:00,149.57,149.69,149.56,149.65,7100.0,93.3948,93.4698,93.3886,93.4448,7100.0
2013-03-08 10:45:00,149.65,149.7,149.46,149.7,9300.0,93.4448,93.476,93.3262,93.476,9300.0
2013-03-08 10:50:00,149.72,149.78,149.59,149.65,19800.0,93.4885,93.526,93.4073,93.4448,19800.0
2013-03-08 10:55:00,149.65,149.65,149.42,149.43,5400.0,93.4448,93.4448,93.3012,93.3074,5400.0
2013-03-08 11:00:00,149.46,149.49,149.27,149.3,8900.0,93.3262,93.3449,93.2075,93.2262,8900.0
2013-03-08 11:05:00,149.31,149.59,149.29,149.59,12800.0,93.2325,93.4073,93.22,93.4073,12800.0
2013-03-08 11:10:00,149.59,149.59,149.44,149.49,10300.0,93.4073,93.4073,93.3137,93.3449,10300.0
2013-03-08 11:15:00,149.49,149.68,149.49,149.63,5000.0,93.3449,93.4635,93.3449,93.4323,5000.0
2013-03-08 11:20:00,149.65,149.73,149.63,149.66,5600.0,93.4448,93.4947,93.4323,93.451,5600.0
2013-03-08 11:25:00,149.63,149.72,149.63,149.69,3400.0,93.4323,93.4885,93.4323,93.4698,3400.0
2013-03-08 11:30:00,149.69,149.78,149.67,149.69,5500.0,93.4698,93.526,93.4573,93.4698,5500.0
2013-03-08 11:35:00,149.72,149.79,149.69,149.71,2800.0,93.4885,93.5322,93.4698,93.4823,2800.0
2013-03-08 11:40:00,149.7,149.85,149.67,149.82,12400.0,93.476,93.5697,93.4573,93.5509,12400.0
2013-03-08 11:45:00,149.76,149.94,149.76,149.94,5500.0,93.5135,93.6259,93.5135,93.6259,5500.0
2013-03-08 11:50:00,149.92,149.98,149.9,149.96,4300.0,93.6134,93.6509,93.6009,93.6384,4300.0
2013-03-08 11:55:00,149.97,149.99,149.92,149.96,3300.0,93.6446,93.6571,93.6134,93.6384,3300.0
2013-03-08 12:00:00,149.97,149.97,149.8,149.97,3100.0,93.6446,93.6446,93.5385,93.6446,3100.0
2013-03-08 12:05:00,149.97,150.04,149.86,149.98,2800.0,93.6446,93.6883,93.5759,93.6509,2800.0
2013-03-08 12:10:00,149.93,149.98,149.78,149.84,4800.0,93.6196,93.6509,93.526,93.5634,4800.0
2013-03-08 12:15:00,149.85,149.97,149.85,149.93,1900.0,93.5697,93.6446,93.5697,93.6196,1900.0
2013-03-08 12:20:00,149.93,149.97,149.88,149.96,2700.0,93.6196,93.6446,93.5884,93.6384,2700.0
2013-03-08 12:25:00,149.95,149.95,149.74,149.79,4300.0,93.6321,93.6321,93.501,93.5322,4300.0
2013-03-08 12:30:00,149.8,149.93,149.74,149.9,3700.0,93.5385,93.6196,93.501,93.6009,3700.0
2013-03-08 12:35:00,149.92,149.98,149.86,149.98,6700.0,93.6134,93.6509,93.5759,93.6509,6700.0
2013-03-08 12:40:00,149.99,150.06,149.99,150.01,2900.0,93.6571,93.7008,93.6571,93.6696,2900.0
2013-03-08 12:45:00,150.04,150.09,149.98,150.03,7100.0,93.6883,93.7195,93.6509,93.6821,7100.0
2013-03-08 12:50:00,150.06,150.11,150.01,150.05,3300.0,93.7008,93.732,93.6696,93.6946,3300.0
2013-03-08 12:55:00,150.1,150.1,149.98,150.03,2700.0,93.7258,93.7258,93.6509,93.6821,2700.0
2013-03-08 13:00:00,150.03,150.11,150.03,150.09,4500.0,93.6821,93.732,93.6821,93.7195,4500.0
2013-03-08 13:05:00,150.08,150.13,150.06,150.11,6700.0,93.7133,93.7445,93.7008,93.732,6700.0
2013-03-08 13:10:00,150.11,150.15,150.08,150.1,8400.0,93.732,93.757,93.7133,93.7258,8400.0
2013-03-08 13:15:00,150.09,150.2,150.09,150.16,2300.0,93.7195,93.7882,93.7195,93.7632,2300.0
2013-03-08 13:20:00,150.18,150.34,150.18,150.32,6100.0,93.7757,93.8756,93.7757,93.8632,6100.0
2013-03-08 13:25:00,150.32,150.34,150.24,150.25,5800.0,93.8632,93.8756,93.8132,93.8194,5800.0
2013-03-08 13:30:00,150.26,150.36,150.21,150.34,7200.0,93.8257,93.8881,93.7945,93.8756,7200.0
2013-03-08 13:35:00,150.36,150.5,150.33,150.5,3800.0,93.8881,93.9756,93.8694,93.9756,3800.0
2013-03-08 13:40:00,150.5,150.5,150.37,150.45,3700.0,93.9756,93.9756,93.8944,93.9443,3700.0
2013-03-08 13:45:00,150.44,150.52,150.4,150.52,4200.0,93.9381,93.988,93.9131,93.988,4200.0
2013-03-08 13:50:00,150.52,150.52,150.32,150.33,3700.0,93.988,93.988,93.8632,93.8694,3700.0
2013-03-08 13:55:00,150.37,150.4,150.32,150.34,2000.0,93.8944,93.9131,93.8632,93.8756,2000.0
2013-03-08 14:00:00,150.38,150.38,150.32,150.33,3700.0,93.9006,93.9006,93.8632,93.8694,3700.0
2013-03-08 14:05:00,150.33,150.38,150.22,150.3,5400.0,93.8694,93.9006,93.8007,93.8507,5400.0
2013-03-08 14:10:00,150.31,150.31,150.14,150.16,4800.0,93.8569,93.8569,93.7508,93.7632,4800.0
2013-03-08 14:15:00,150.14,150.19,150.13,150.19,2900.0,93.7508,93.782,93.7445,93.782,2900.0
2013-03-08 14:20:00,150.2,150.24,150.19,150.21,2600.0,93.7882,93.8132,93.782,93.7945,2600.0
2013-03-08 14:25:00,150.22,150.29,150.21,150.27,4900.0,93.8007,93.8444,93.7945,93.8319,4900.0
2013-03-08 14:30:00,150.26,150.29,150.22,150.29,2200.0,93.8257,93.8444,93.8007,93.8444,2200.0
2013-03-08 14:35:00,150.31,150.37,150.28,150.35,11500.0,93.8569,93.8944,93.8382,93.8819,11500.0
2013-03-08 14:40:00,150.34,150.36,150.28,150.29,7200.0,93.8756,93.8881,93.8382,93.8444,7200.0
2013-03-08 14:45:00,150.29,150.32,150.26,150.29,2000.0,93.8444,93.8632,93.8257,93.8444,2000.0
2013-03-08 14:50:00,150.26,150.39,150.26,150.36,5200.0,93.8257,93.9069,93.8257,93.8881,5200.0
2013-03-08 14:55:00,150.35,150.48,150.28,150.47,6700.0,93.8819,93.9631,93.8382,93.9568,6700.0
2013-03-08 15:00:00,150.44,150.47,150.37,150.46,5000.0,93.9381,93.9568,93.8944,93.9506,5000.0
2013-03-08 15:05:00,150.47,150.47,150.4,150.42,4000.0,93.9568,93.9568,93.9131,93.9256,4000.0
2013-03-08 15:10:00,150.41,150.44,150.36,150.39,5100.0,93.9194,93.9381,93.8881,93.9069,5100.0
2013-03-08 15:15:00,150.39,150.43,150.38,150.38,11400.0,93.9069,93.9318,93.9006,93.9006,11400.0
2013-03-08 15:20:00,150.39,150.39,150.27,150.33,6500.0,93.9069,93.9069,93.8319,93.8694,6500.0
2013-03-08 15:25:00,150.33,150.34,150.27,150.29,9700.0,93.8694,93.8756,93.8319,93.8444,9700.0
2013-03-08 15:30:00,150.32,150.39,150.27,150.28,9500.0,93.8632,93.9069,93.8319,93.8382,9500.0
2013-03-08 15:35:00,150.29,150.41,150.28,150.41,20800.0,93.8444,93.9194,93.8382,93.9194,20800.0
2013-03-08 15:40:00,150.43,150.55,150.42,150.42,10200.0,93.9318,94.0068,93.9256,93.9256,10200.0
2013-03-08 15:45:00,150.43,150.64,150.43,150.61,32700.0,93.9318,94.063,93.9318,94.0442,32700.0
2013-03-08 15:50:00,150.6,150.64,150.58,150.59,27200.0,94.038,94.063,94.0255,94.0317,27200.0
2013-03-08 15:55:00,150.61,150.61,150.42,150.5,61200.0,94.0442,94.0442,93.9256,93.9756,61200.0
2013-03-11 09:30:00,149.13,149.45,149.03,149.4,9300.0,93.9018,94.1033,93.8388,94.0718,9300.0
2013-03-11 09:35:00,149.46,149.68,149.46,149.53,6800.0,94.1096,94.2481,94.1096,94.1536,6800.0
2013-03-11 09:40:00,149.53,149.56,149.25,149.31,6300.0,94.1536,94.1725,93.9773,94.0151,6300.0
2013-03-11 09:45:00,149.27,149.37,149.17,149.37,5200.0,93.9899,94.0529,93.927,94.0529,5200.0
2013-03-11 09:50:00,149.4,149.47,149.18,149.18,4800.0,94.0718,94.1159,93.9333,93.9333,4800.0
2013-03-11 09:55:00,149.15,149.15,148.94,148.96,3600.0,93.9144,93.9144,93.7821,93.7947,3600.0
2013-03-11 10:00:00,149.01,149.19,149.01,149.15,3500.0,93.8262,93.9396,93.8262,93.9144,3500.0
2013-03-11 10:05:00,149.16,149.24,149.13,149.16,3800.0,93.9207,93.971,93.9018,93.9207,3800.0
2013-03-11 10:10:00,149.21,149.27,149.19,149.19,2400.0,93.9521,93.9899,93.9396,93.9396,2400.0
2013-03-11 10:15:00,149.19,149.24,149.05,149.24,4300.0,93.9396,93.971,93.8514,93.971,4300.0
2013-03-11 10:20:00,149.25,149.25,149.05,149.05,2600.0,93.9773,93.9773,93.8514,93.8514,2600.0
2013-03-11 10:25:00,149.05,149.06,148.94,148.94,3800.0,93.8514,93.8577,93.7821,93.7821,3800.0
2013-03-11 10:30:00,148.97,149.16,148.97,149.16,3200.0,93.801,93.9207,93.801,93.9207,3200.0
2013-03-11 10:35:00,149.23,149.32,149.17,149.32,5700.0,93.9647,94.0214,93.927,94.0214,5700.0
2013-03-11 10:40:00,149.3,149.31,149.16,149.29,4700.0,94.0088,94.0151,93.9207,94.0025,4700.0
2013-03-11 10:45:00,149.31,149.47,149.31,149.47,3600.0,94.0151,94.1159,94.0151,94.1159,3600.0
2013-03-11 10:50:00,149.47,149.47,149.3,149.38,5100.0,94.1159,94.1159,94.0088,94.0592,5100.0
2013-03-11 10:55:00,149.35,149.42,149.3,149.39,3800.0,94.0403,94.0844,94.0088,94.0655,3800.0
2013-03-11 11:00:00,149.37,149.39,149.16,149.18,1400.0,94.0529,94.0655,93.9207,93.9333,1400.0
2013-03-11 11:05:00,149.2,149.26,149.19,149.23,5200.0,93.9458,93.9836,93.9396,93.9647,5200.0
2013-03-11 11:10:00,149.25,149.38,149.24,149.38,4200.0,93.9773,94.0592,93.971,94.0592,4200.0
2013-03-11 11:15:00,149.37,149.5,149.35,149.46,5300.0,94.0529,94.1347,94.0403,94.1096,5300.0
2013-03-11 11:20:00,149.5,149.5,149.31,149.36,3900.0,94.1347,94.1347,94.0151,94.0466,3900.0
2013-03-11 11:25:00,149.41,149.46,149.38,149.43,1800.0,94.0781,94.1096,94.0592,94.0907,1800.0
2013-03-11 11:30:00,149.43,149.44,149.23,149.23,6200.0,94.0907,94.097,93.9647,93.9647,6200.0
2013-03-11 11:35:00,149.23,149.29,149.21,149.26,3400.0,93.9647,94.0025,93.9521,93.9836,3400.0
2013-03-11 11:40:00,149.28,149.32,149.25,149.3,1900.0,93.9962,94.0214,93.9773,94.0088,1900.0
2013-03-11 11:45:00,149.32,149.32,149.09,149.09,7600.0,94.0214,94.0214,93.8766,93.8766,7600.0
2013-03-11 11:50:00,149.11,149.22,149.09,149.16,3900.0,93.8892,93.9584,93.8766,93.9207,3900.0
2013-03-11 11:55:00,149.16,149.2,149.1,149.2,7600.0,93.9207,93.9458,93.8829,93.9458,7600.0
2013-03-11 12:00:00,149.18,149.5,149.16,149.43,5000.0,93.9333,94.1347,93.9207,94.0907,5000.0
2013-03-11 12:05:00,149.4,149.48,149.35,149.45,4000.0,94.0718,94.1222,94.0403,94.1033,4000.0
2013-03-11 12:10:00,149.45,149.49,149.38,149.45,1900.0,94.1033,94.1285,94.0592,94.1033,1900.0
2013-03-11 12:15:00,149.42,149.46,149.42,149.46,1200.0,94.0844,94.1096,94.0844,94.1096,1200.0
2013-03-11 12:20:00,149.44,149.44,149.23,149.23,1000.0,94.097,94.097,93.9647,93.9647,1000.0
2013-03-11 12:25:00,149.21,149.21,149.11,149.12,2700.0,93.9521,93.9521,93.8892,93.8955,2700.0
2013-03-11 12:30:00,149.14,149.15,149.07,149.15,1600.0,93.9081,93.9144,93.864,93.9144,1600.0
2013-03-11 12:35:00,149.15,149.15,149.1,149.13,1100.0,93.9144,93.9144,93.8829,93.9018,1100.0
2013-03-11 12:40:00,149.18,149.18,149.11,149.11,1000.0,93.9333,93.9333,93.8892,93.8892,1000.0
2013-03-11 12:45:00,149.1,149.14,149.08,149.09,900.0,93.8829,93.9081,93.8703,93.8766,900.0
2013-03-11 12:50:00,149.14,149.18,149.13,149.15,1700.0,93.9081,93.9333,93.9018,93.9144,1700.0
2013-03-11 12:55:00,149.18,149.31,149.18,149.27,2300.0,93.9333,94.0151,93.9333,93.9899,2300.0
2013-03-11 13:00:00,149.32,149.39,149.31,149.31,2300.0,94.0214,94.0655,94.0151,94.0151,2300.0
2013-03-11 13:05:00,149.36,149.4,149.31,149.31,1600.0,94.0466,94.0718,94.0151,94.0151,1600.0
2013-03-11 13:10:00,149.31,149.35,149.3,149.33,4400.0,94.0151,94.0403,94.0088,94.0277,4400.0
2013-03-11 13:15:00,149.32,149.32,149.26,149.32,2600.0,94.0214,94.0214,93.9836,94.0214,2600.0
2013-03-11 13:20:00,149.29,149.4,149.28,149.4,3500.0,94.0025,94.0718,93.9962,94.0718,3500.0
2013-03-11 13:25:00,149.38,149.49,149.38,149.49,3300.0,94.0592,94.1285,94.0592,94.1285,3300.0
2013-03-11 13:30:00,149.51,149.51,149.41,149.43,3100.0,94.141,94.141,94.0781,94.0907,3100.0
2013-03-11 13:35:00,149.43,149.44,149.36,149.39,3000.0,94.0907,94.097,94.0466,94.0655,3000.0
2013-03-11 13:40:00,149.36,149.37,149.21,149.21,3300.0,94.0466,94.0529,93.9521,93.9521,3300.0
2013-03-11 13:45:00,149.2,149.24,149.1,149.12,2400.0,93.9458,93.971,93.8829,93.8955,2400.0
2013-03-11 13:50:00,149.12,149.13,149.02,149.03,3500.0,93.8955,93.9018,93.8325,93.8388,3500.0
2013-03-11 13:55:00,149.07,149.21,149.04,149.15,5200.0,93.864,93.9521,93.8451,93.9144,5200.0
2013-03-11 14:00:00,149.17,149.33,149.15,149.29,4000.0,93.927,94.0277,93.9144,94.0025,4000.0
2013-03-11 14:05:00,149.3,149.31,149.25,149.29,3600.0,94.0088,94.0151,93.9773,94.0025,3600.0
2013-03-11 14:10:00,149.26,149.34,149.26,149.28,2200.0,93.9836,94.034,93.9836,93.9962,2200.0
2013-03-11 14:15:00,149.26,149.26,149.16,149.17,2500.0,93.9836,93.9836,93.9207,93.927,2500.0
2013-03-11 14:20:00,149.17,149.26,149.17,149.26,3300.0,93.927,93.9836,93.927,93.9836,3300.0
2013-03-11 14:25:00,149.24,149.25,149.11,149.12,1900.0,93.971,93.9773,93.8892,93.8955,1900.0
2013-03-11 14:30:00,149.13,149.13,149.01,149.06,5800.0,93.9018,93.9018,93.8262,93.8577,5800.0
2013-03-11 14:35:00,149.09,149.2,149.07,149.19,4200.0,93.8766,93.9458,93.864,93.9396,4200.0
2013-03-11 14:40:00,149.19,149.21,148.89,148.89,14300.0,93.9396,93.9521,93.7507,93.7507,14300.0
2013-03-11 14:45:00,148.92,149.16,148.92,149.13,8700.0,93.7695,93.9207,93.7695,93.9018,8700.0
2013-03-11 14:50:00,149.16,149.16,149.08,149.13,2900.0,93.9207,93.9207,93.8703,93.9018,2900.0
2013-03-11 14:55:00,149.12,149.19,149.11,149.18,2400.0,93.8955,93.9396,93.8892,93.9333,2400.0
2013-03-11 15:00:00,149.14,149.15,149.05,149.12,9900.0,93.9081,93.9144,93.8514,93.8955,9900.0
2013-03-11 15:05:00,149.15,149.24,149.15,149.2,4600.0,93.9144,93.971,93.9144,93.9458,4600.0
2013-03-11 15:10:00,149.21,149.25,149.12,149.25,7800.0,93.9521,93.9773,93.8955,93.9773,7800.0
2013-03-11 15:15:00,149.27,149.36,149.21,149.32,7400.0,93.9899,94.0466,93.9521,94.0214,7400.0
2013-03-11 15:20:00,149.32,149.35,149.2,149.2,7800.0,94.0214,94.0403,93.9458,93.9458,7800.0
2013-03-11 15:25:00,149.23,149.27,149.2,149.27,2300.0,93.9647,93.9899,93.9458,93.9899,2300.0
2013-03-11 15:30:00,149.26,149.28,148.98,149.04,20300.0,93.9836,93.9962,93.8073,93.8451,20300.0
2013-03-11 15:35:00,148.99,149.02,148.87,148.87,7600.0,93.8136,93.8325,93.7381,93.7381,7600.0
2013-03-11 15:40:00,148.88,148.95,148.81,148.95,12500.0,93.7444,93.7884,93.7003,93.7884,12500.0
2013-03-11 15:45:00,148.94,148.95,148.84,148.87,17300.0,93.7821,93.7884,93.7192,93.7381,17300.0
2013-03-11 15:50:00,148.86,148.92,148.78,148.8,51600.0,93.7318,93.7695,93.6814,93.694,51600.0
2013-03-11 15:55:00,148.79,148.9,148.75,148.88,115500.0,93.6877,93.757,93.6625,93.7444,115500.0
2013-03-12 09:30:00,148.89,149.2,148.87,148.93,10400.0,93.7507,93.9458,93.7381,93.7758,10400.0
2013-03-12 09:35:00,148.91,148.96,148.66,148.69,7400.0,93.7632,93.7947,93.6058,93.6247,7400.0
2013-03-12 09:40:00,148.63,148.68,148.33,148.33,7300.0,93.5869,93.6184,93.398,93.398,7300.0
2013-03-12 09:45:00,148.3,148.4,148.05,148.09,8100.0,93.3792,93.4421,93.2217,93.2469,8100.0
2013-03-12 09:50:00,148.06,148.22,148.0,148.02,6600.0,93.228,93.3288,93.1903,93.2028,6600.0
2013-03-12 09:55:00,148.09,148.09,147.96,147.96,19700.0,93.2469,93.2469,93.1651,93.1651,19700.0
2013-03-12 10:00:00,147.93,148.28,147.93,148.21,13300.0,93.1462,93.3666,93.1462,93.3225,13300.0
2013-03-12 10:05:00,148.21,148.26,148.08,148.25,13800.0,93.3225,93.354,93.2406,93.3477,13800.0
2013-03-12 10:10:00,148.26,148.33,148.02,148.02,9300.0,93.354,93.398,93.2028,93.2028,9300.0
2013-03-12 10:15:00,148.01,148.26,148.01,148.25,5700.0,93.1965,93.354,93.1965,93.3477,5700.0
2013-03-12 10:20:00,148.25,148.26,148.06,148.18,6200.0,93.3477,93.354,93.228,93.3036,6200.0
2013-03-12 10:25:00,148.14,148.16,147.9,147.92,7600.0,93.2784,93.291,93.1273,93.1399,7600.0
2013-03-12 10:30:00,147.97,148.08,147.97,148.0,8100.0,93.1714,93.2406,93.1714,93.1903,8100.0
2013-03-12 10:35:00,148.0,148.0,147.86,147.86,3700.0,93.1903,93.1903,93.1021,93.1021,3700.0
2013-03-12 10:40:00,147.89,147.95,147.68,147.93,10400.0,93.121,93.1588,92.9888,93.1462,10400.0
2013-03-12 10:45:00,147.92,148.01,147.88,147.96,5700.0,93.1399,93.1965,93.1147,93.1651,5700.0
2013-03-12 10:50:00,147.96,148.04,147.78,148.04,5500.0,93.1651,93.2154,93.0517,93.2154,5500.0
2013-03-12 10:55:00,148.05,148.05,147.82,147.94,4800.0,93.2217,93.2217,93.0769,93.1525,4800.0
2013-03-12 11:00:00,147.94,147.98,147.88,147.89,6700.0,93.1525,93.1777,93.1147,93.121,6700.0
2013-03-12 11:05:00,147.9,147.9,147.75,147.75,12800.0,93.1273,93.1273,93.0328,93.0328,12800.0
2013-03-12 11:10:00,147.75,147.83,147.73,147.81,5300.0,93.0328,93.0832,93.0202,93.0706,5300.0
2013-03-12 11:15:00,147.84,147.91,147.76,147.76,3300.0,93.0895,93.1336,93.0391,93.0391,3300.0
2013-03-12 11:20:00,147.78,147.8,147.72,147.74,3300.0,93.0517,93.0643,93.0139,93.0265,3300.0
2013-03-12 11:25:00,147.74,147.74,147.49,147.53,13900.0,93.0265,93.0265,92.8691,92.8943,13900.0
2013-03-12 11:30:00,147.59,147.83,147.59,147.83,3600.0,92.9321,93.0832,92.9321,93.0832,3600.0
2013-03-12 11:35:00,147.82,147.91,147.79,147.83,5200.0,93.0769,93.1336,93.058,93.0832,5200.0
2013-03-12 11:40:00,147.77,147.79,147.67,147.67,4500.0,93.0454,93.058,92.9825,92.9825,4500.0
2013-03-12 11:45:00,147.63,147.67,147.53,147.67,5800.0,92.9573,92.9825,92.8943,92.9825,5800.0
2013-03-12 11:50:00,147.62,147.7,147.57,147.65,5400.0,92.951,93.0014,92.9195,92.9699,5400.0
2013-03-12 11:55:00,147.65,147.88,147.64,147.82,6900.0,92.9699,93.1147,92.9636,93.0769,6900.0
2013-03-12 12:00:00,147.79,147.95,147.77,147.84,11300.0,93.058,93.1588,93.0454,93.0895,11300.0
2013-03-12 12:05:00,147.84,147.93,147.83,147.88,6500.0,93.0895,93.1462,93.0832,93.1147,6500.0
2013-03-12 12:10:00,147.91,147.91,147.78,147.79,6700.0,93.1336,93.1336,93.0517,93.058,6700.0
2013-03-12 12:15:00,147.74,147.82,147.71,147.76,5400.0,93.0265,93.0769,93.0077,93.0391,5400.0
2013-03-12 12:20:00,147.72,147.72,147.57,147.61,6000.0,93.0139,93.0139,92.9195,92.9447,6000.0
2013-03-12 12:25:00,147.61,147.61,147.44,147.52,15600.0,92.9447,92.9447,92.8376,92.888,15600.0
2013-03-12 12:30:00,147.52,147.57,147.49,147.51,5500.0,92.888,92.9195,92.8691,92.8817,5500.0
2013-03-12 12:35:00,147.5,147.53,147.45,147.5,10300.0,92.8754,92.8943,92.8439,92.8754,10300.0
2013-03-12 12:40:00,147.49,147.5,147.39,147.5,13400.0,92.8691,92.8754,92.8062,92.8754,13400.0
2013-03-12 12:45:00,147.49,147.5,147.41,147.49,10700.0,92.8691,92.8754,92.8188,92.8691,10700.0
2013-03-12 12:50:00,147.47,147.49,147.39,147.43,7200.0,92.8565,92.8691,92.8062,92.8313,7200.0
2013-03-12 12:55:00,147.43,147.5,147.42,147.44,22300.0,92.8313,92.8754,92.825,92.8376,22300.0
2013-03-12 13:00:00,147.45,147.47,147.4,147.42,7100.0,92.8439,92.8565,92.8125,92.825,7100.0
2013-03-12 13:05:00,147.41,147.48,147.4,147.42,8800.0,92.8188,92.8628,92.8125,92.825,8800.0
2013-03-12 13:10:00,147.4,147.47,147.35,147.47,5800.0,92.8125,92.8565,92.781,92.8565,5800.0
2013-03-12 13:15:00,147.43,147.47,147.34,147.34,8900.0,92.8313,92.8565,92.7747,92.7747,8900.0
2013-03-12 13:20:00,147.33,147.45,147.33,147.43,9000.0,92.7684,92.8439,92.7684,92.8313,9000.0
2013-03-12 13:25:00,147.41,147.43,147.31,147.31,5700.0,92.8188,92.8313,92.7558,92.7558,5700.0
2013-03-12 13:30:00,147.36,147.36,147.27,147.3,4100.0,92.7873,92.7873,92.7306,92.7495,4100.0
2013-03-12 13:35:00,147.3,147.3,147.22,147.24,10900.0,92.7495,92.7495,92.6991,92.7117,10900.0
2013-03-12 13:40:00,147.25,147.3,147.2,147.28,12900.0,92.718,92.7495,92.6865,92.7369,12900.0
2013-03-12 13:45:00,147.28,147.33,147.19,147.25,17400.0,92.7369,92.7684,92.6802,92.718,17400.0
2013-03-12 13:50:00,147.26,147.35,147.22,147.32,14900.0,92.7243,92.781,92.6991,92.7621,14900.0
2013-03-12 13:55:00,147.33,147.4,147.27,147.4,9800.0,92.7684,92.8125,92.7306,92.8125,9800.0
2013-03-12 14:00:00,147.4,147.4,147.33,147.38,26700.0,92.8125,92.8125,92.7684,92.7999,26700.0
2013-03-12 14:05:00,147.39,147.4,147.28,147.39,13900.0,92.8062,92.8125,92.7369,92.8062,13900.0
2013-03-12 14:10:00,147.4,147.4,147.2,147.29,14700.0,92.8125,92.8125,92.6865,92.7432,14700.0
2013-03-12 14:15:00,147.28,147.33,147.28,147.31,6400.0,92.7369,92.7684,92.7369,92.7558,6400.0
2013-03-12 14:20:00,147.32,147.32,147.23,147.31,11700.0,92.7621,92.7621,92.7054,92.7558,11700.0
2013-03-12 14:25:00,147.31,147.4,147.3,147.32,11700.0,92.7558,92.8125,92.7495,92.7621,11700.0
2013-03-12 14:30:00,147.3,147.38,147.3,147.34,10400.0,92.7495,92.7999,92.7495,92.7747,10400.0
2013-03-12 14:35:00,147.35,147.37,147.29,147.3,10800.0,92.781,92.7936,92.7432,92.7495,10800.0
2013-03-12 14:40:00,147.3,147.37,147.27,147.36,9700.0,92.7495,92.7936,92.7306,92.7873,9700.0
2013-03-12 14:45:00,147.4,147.4,147.26,147.27,5200.0,92.8125,92.8125,92.7243,92.7306,5200.0
2013-03-12 14:50:00,147.27,147.28,147.15,147.16,11000.0,92.7306,92.7369,92.655,92.6613,11000.0
2013-03-12 14:55:00,147.16,147.21,147.03,147.06,16400.0,92.6613,92.6928,92.5795,92.5984,16400.0
2013-03-12 15:00:00,147.09,147.22,147.09,147.15,13800.0,92.6173,92.6991,92.6173,92.655,13800.0
2013-03-12 15:05:00,147.16,147.21,146.99,147.04,14900.0,92.6613,92.6928,92.5543,92.5858,14900.0
2013-03-12 15:10:00,147.06,147.2,147.06,147.19,9100.0,92.5984,92.6865,92.5984,92.6802,9100.0
2013-03-12 15:15:00,147.2,147.21,147.09,147.16,13800.0,92.6865,92.6928,92.6173,92.6613,13800.0
2013-03-12 15:20:00,147.2,147.25,147.11,147.19,14500.0,92.6865,92.718,92.6299,92.6802,14500.0
2013-03-12 15:25:00,147.2,147.23,147.17,147.21,11300.0,92.6865,92.7054,92.6676,92.6928,11300.0
2013-03-12 15:30:00,147.2,147.21,147.07,147.1,10400.0,92.6865,92.6928,92.6047,92.6236,10400.0
2013-03-12 15:35:00,147.11,147.22,147.09,147.19,12400.0,92.6299,92.6991,92.6173,92.6802,12400.0
2013-03-12 15:40:00,147.22,147.22,147.09,147.1,23700.0,92.6991,92.6991,92.6173,92.6236,23700.0
2013-03-12 15:45:00,147.09,147.19,147.05,147.19,21600.0,92.6173,92.6802,92.5921,92.6802,21600.0
2013-03-12 15:50:00,147.2,147.27,147.13,147.16,19700.0,92.6865,92.7306,92.6424,92.6613,19700.0
2013-03-12 15:55:00,147.17,147.2,146.93,146.98,93000.0,92.6676,92.6865,92.5165,92.548,93000.0
2013-03-13 09:30:00,147.03,147.21,146.76,147.03,7000.0,92.5795,92.6928,92.4095,92.5795,7000.0
2013-03-13 09:35:00,147.12,147.12,146.45,146.58,8200.0,92.6361,92.6361,92.2143,92.2961,8200.0
2013-03-13 09:40:00,146.38,146.48,146.25,146.39,15600.0,92.1702,92.2332,92.0883,92.1765,15600.0
2013-03-13 09:45:00,146.44,146.47,146.25,146.3,31500.0,92.208,92.2269,92.0883,92.1198,31500.0
2013-03-13 09:50:00,146.33,146.48,146.12,146.32,20100.0,92.1387,92.2332,92.0065,92.1324,20100.0
2013-03-13 09:55:00,146.25,146.4,146.15,146.27,14500.0,92.0883,92.1828,92.0254,92.1009,14500.0
2013-03-13 10:00:00,146.32,146.5,146.18,146.44,8400.0,92.1324,92.2458,92.0443,92.208,8400.0
2013-03-13 10:05:00,146.38,146.48,146.34,146.34,3100.0,92.1702,92.2332,92.145,92.145,3100.0
2013-03-13 10:10:00,146.33,146.59,146.33,146.43,12700.0,92.1387,92.3024,92.1387,92.2017,12700.0
2013-03-13 10:15:00,146.47,146.53,146.37,146.46,4400.0,92.2269,92.2646,92.1639,92.2206,4400.0
2013-03-13 10:20:00,146.54,146.91,146.46,146.91,9500.0,92.2709,92.5039,92.2206,92.5039,9500.0
2013-03-13 10:25:00,146.86,146.91,146.49,146.58,11900.0,92.4724,92.5039,92.2395,92.2961,11900.0
2013-03-13 10:30:00,146.58,146.8,146.58,146.79,8100.0,92.2961,92.4347,92.2961,92.4284,8100.0
2013-03-13 10:35:00,146.77,146.78,146.49,146.53,12100.0,92.4158,92.4221,92.2395,92.2646,12100.0
2013-03-13 10:40:00,146.46,146.61,146.45,146.5,12100.0,92.2206,92.315,92.2143,92.2458,12100.0
2013-03-13 10:45:00,146.49,146.54,146.41,146.48,4500.0,92.2395,92.2709,92.1891,92.2332,4500.0
2013-03-13 10:50:00,146.47,146.51,146.39,146.39,5500.0,92.2269,92.2521,92.1765,92.1765,5500.0
2013-03-13 10:55:00,146.39,146.6,146.39,146.51,6300.0,92.1765,92.3087,92.1765,92.2521,6300.0
2013-03-13 11:00:00,146.56,146.56,146.41,146.52,10000.0,92.2835,92.2835,92.1891,92.2584,10000.0
2013-03-13 11:05:00,146.5,146.53,146.43,146.52,6300.0,92.2458,92.2646,92.2017,92.2584,6300.0
2013-03-13 11:10:00,146.5,146.56,146.45,146.45,5200.0,92.2458,92.2835,92.2143,92.2143,5200.0
2013-03-13 11:15:00,146.5,146.56,146.41,146.49,18300.0,92.2458,92.2835,92.1891,92.2395,18300.0
2013-03-13 11:20:00,146.5,146.67,146.44,146.64,21800.0,92.2458,92.3528,92.208,92.3339,21800.0
2013-03-13 11:25:00,146.65,146.7,146.58,146.61,10100.0,92.3402,92.3717,92.2961,92.315,10100.0
2013-03-13 11:30:00,146.61,146.69,146.59,146.6,9500.0,92.315,92.3654,92.3024,92.3087,9500.0
2013-03-13 11:35:00,146.65,146.66,146.53,146.53,2700.0,92.3402,92.3465,92.2646,92.2646,2700.0
2013-03-13 11:40:00,146.54,146.64,146.52,146.6,3300.0,92.2709,92.3339,92.2584,92.3087,3300.0
2013-03-13 11:45:00,146.62,146.68,146.62,146.67,2700.0,92.3213,92.3591,92.3213,92.3528,2700.0
2013-03-13 11:50:00,146.66,146.73,146.64,146.73,2400.0,92.3465,92.3906,92.3339,92.3906,2400.0
2013-03-13 11:55:00,146.74,146.74,146.56,146.56,3800.0,92.3969,92.3969,92.2835,92.2835,3800.0
2013-03-13 12:00:00,146.57,146.71,146.56,146.63,4600.0,92.2898,92.378,92.2835,92.3276,4600.0
2013-03-13 12:05:00,146.6,146.7,146.58,146.66,7300.0,92.3087,92.3717,92.2961,92.3465,7300.0
2013-03-13 12:10:00,146.66,146.68,146.57,146.57,4700.0,92.3465,92.3591,92.2898,92.2898,4700.0
2013-03-13 12:15:00,146.55,146.58,146.5,146.5,11100.0,92.2772,92.2961,92.2458,92.2458,11100.0
2013-03-13 12:20:00,146.49,146.51,146.43,146.43,5300.0,92.2395,92.2521,92.2017,92.2017,5300.0
2013-03-13 12:25:00,146.4,146.56,146.4,146.52,9800.0,92.1828,92.2835,92.1828,92.2584,9800.0
2013-03-13 12:30:00,146.53,146.55,146.45,146.52,15600.0,92.2646,92.2772,92.2143,92.2584,15600.0
2013-03-13 12:35:00,146.51,146.54,146.46,146.47,5900.0,92.2521,92.2709,92.2206,92.2269,5900.0
2013-03-13 12:40:00,146.49,146.52,146.48,146.49,5200.0,92.2395,92.2584,92.2332,92.2395,5200.0
2013-03-13 12:45:00,146.49,146.54,146.47,146.5,4000.0,92.2395,92.2709,92.2269,92.2458,4000.0
2013-03-13 12:50:00,146.51,146.53,146.44,146.5,3700.0,92.2521,92.2646,92.208,92.2458,3700.0
2013-03-13 12:55:00,146.5,146.64,146.49,146.62,6400.0,92.2458,92.3339,92.2395,92.3213,6400.0
2013-03-13 13:00:00,146.62,146.63,146.49,146.49,5200.0,92.3213,92.3276,92.2395,92.2395,5200.0
2013-03-13 13:05:00,146.51,146.56,146.42,146.44,2300.0,92.2521,92.2835,92.1954,92.208,2300.0
2013-03-13 13:10:00,146.45,146.57,146.45,146.5,4500.0,92.2143,92.2898,92.2143,92.2458,4500.0
2013-03-13 13:15:00,146.52,146.61,146.5,146.55,7700.0,92.2584,92.315,92.2458,92.2772,7700.0
2013-03-13 13:20:00,146.54,146.54,146.49,146.5,2200.0,92.2709,92.2709,92.2395,92.2458,2200.0
2013-03-13 13:25:00,146.49,146.54,146.46,146.52,2400.0,92.2395,92.2709,92.2206,92.2584,2400.0
2013-03-13 13:30:00,146.53,146.57,146.5,146.56,3400.0,92.2646,92.2898,92.2458,92.2835,3400.0
2013-03-13 13:35:00,146.56,146.65,146.56,146.6,3800.0,92.2835,92.3402,92.2835,92.3087,3800.0
2013-03-13 13:40:00,146.6,146.81,146.6,146.8,5800.0,92.3087,92.441,92.3087,92.4347,5800.0
2013-03-13 13:45:00,146.82,147.02,146.79,146.83,14000.0,92.4472,92.5732,92.4284,92.4535,14000.0
2013-03-13 13:50:00,146.85,146.85,146.75,146.78,2500.0,92.4661,92.4661,92.4032,92.4221,2500.0
2013-03-13 13:55:00,146.75,146.85,146.75,146.82,2500.0,92.4032,92.4661,92.4032,92.4472,2500.0
2013-03-13 14:00:00,146.8,146.84,146.7,146.7,7300.0,92.4347,92.4598,92.3717,92.3717,7300.0
2013-03-13 14:05:00,146.68,146.83,146.68,146.8,3700.0,92.3591,92.4535,92.3591,92.4347,3700.0
2013-03-13 14:10:00,146.81,146.94,146.8,146.92,7100.0,92.441,92.5228,92.4347,92.5102,7100.0
2013-03-13 14:15:00,146.91,146.92,146.86,146.86,3800.0,92.5039,92.5102,92.4724,92.4724,3800.0
2013-03-13 14:20:00,146.86,146.96,146.72,146.74,7000.0,92.4724,92.5354,92.3843,92.3969,7000.0
2013-03-13 14:25:00,146.73,146.77,146.63,146.65,5400.0,92.3906,92.4158,92.3276,92.3402,5400.0
2013-03-13 14:30:00,146.66,146.73,146.63,146.69,9300.0,92.3465,92.3906,92.3276,92.3654,9300.0
2013-03-13 14:35:00,146.69,146.73,146.63,146.68,7300.0,92.3654,92.3906,92.3276,92.3591,7300.0
2013-03-13 14:40:00,146.69,146.72,146.61,146.65,2700.0,92.3654,92.3843,92.315,92.3402,2700.0
2013-03-13 14:45:00,146.65,146.74,146.64,146.7,800.0,92.3402,92.3969,92.3339,92.3717,800.0
2013-03-13 14:50:00,146.74,146.76,146.69,146.69,2200.0,92.3969,92.4095,92.3654,92.3654,2200.0
2013-03-13 14:55:00,146.72,146.72,146.63,146.66,2900.0,92.3843,92.3843,92.3276,92.3465,2900.0
2013-03-13 15:00:00,146.64,146.73,146.64,146.73,3400.0,92.3339,92.3906,92.3339,92.3906,3400.0
2013-03-13 15:05:00,146.74,146.75,146.63,146.64,11400.0,92.3969,92.4032,92.3276,92.3339,11400.0
2013-03-13 15:10:00,146.64,146.69,146.6,146.69,3500.0,92.3339,92.3654,92.3087,92.3654,3500.0
2013-03-13 15:15:00,146.67,146.72,146.52,146.56,10600.0,92.3528,92.3843,92.2584,92.2835,10600.0
2013-03-13 15:20:00,146.53,146.59,146.53,146.59,1900.0,92.2646,92.3024,92.2646,92.3024,1900.0
2013-03-13 15:25:00,146.59,146.64,146.56,146.64,4900.0,92.3024,92.3339,92.2835,92.3339,4900.0
2013-03-13 15:30:00,146.63,146.74,146.63,146.69,10800.0,92.3276,92.3969,92.3276,92.3654,10800.0
2013-03-13 15:35:00,146.7,146.75,146.56,146.59,15300.0,92.3717,92.4032,92.2835,92.3024,15300.0
2013-03-13 15:40:00,146.61,146.69,146.6,146.63,18000.0,92.315,92.3654,92.3087,92.3276,18000.0
2013-03-13 15:45:00,146.66,147.0,146.64,147.0,35000.0,92.3465,92.5606,92.3339,92.5606,35000.0
2013-03-13 15:50:00,147.0,147.0,146.87,146.93,18900.0,92.5606,92.5606,92.4787,92.5165,18900.0
2013-03-13 15:55:00,146.93,147.01,146.68,146.72,53000.0,92.5165,92.5669,92.3591,92.3843,53000.0
2013-03-14 09:30:00,146.9,147.0,146.79,146.93,15500.0,92.4976,92.5606,92.4284,92.5165,15500.0
2013-03-14 09:35:00,147.06,147.5,146.86,147.5,7900.0,92.5984,92.8754,92.4724,92.8754,7900.0
2013-03-14 09:40:00,147.34,147.59,147.25,147.28,11300.0,92.7747,92.9321,92.718,92.7369,11300.0
2013-03-14 09:45:00,147.25,147.45,147.24,147.29,2500.0,92.718,92.8439,92.7117,92.7432,2500.0
2013-03-14 09:50:00,147.4,147.54,147.25,147.29,14000.0,92.8125,92.9006,92.718,92.7432,14000.0
2013-03-14 09:55:00,147.23,147.32,147.1,147.19,3500.0,92.7054,92.7621,92.6236,92.6802,3500.0
2013-03-14 10:00:00,147.21,147.21,147.08,147.18,3800.0,92.6928,92.6928,92.611,92.6739,3800.0
2013-03-14 10:05:00,147.13,147.23,146.93,147.01,4800.0,92.6424,92.7054,92.5165,92.5669,4800.0
2013-03-14 10:10:00,147.03,147.08,146.95,147.08,2500.0,92.5795,92.611,92.5291,92.611,2500.0
2013-03-14 10:15:00,147.06,147.12,146.98,147.11,26100.0,92.5984,92.6361,92.548,92.6299,26100.0
2013-03-14 10:20:00,147.02,147.15,146.99,147.03,12800.0,92.5732,92.655,92.5543,92.5795,12800.0
2013-03-14 10:25:00,147.04,147.05,146.96,146.99,6700.0,92.5858,92.5921,92.5354,92.5543,6700.0
2013-03-14 10:30:00,146.99,147.08,146.96,147.04,8500.0,92.5543,92.611,92.5354,92.5858,8500.0
2013-03-14 10:35:00,147.07,147.22,147.06,147.06,2100.0,92.6047,92.6991,92.5984,92.5984,2100.0
2013-03-14 10:40:00,147.04,147.12,146.94,147.05,2500.0,92.5858,92.6361,92.5228,92.5921,2500.0
2013-03-14 10:45:00,147.05,147.18,146.97,147.05,17200.0,92.5921,92.6739,92.5417,92.5921,17200.0
2013-03-14 10:50:00,147.08,147.16,146.99,146.99,3000.0,92.611,92.6613,92.5543,92.5543,3000.0
2013-03-14 10:55:00,146.98,147.2,146.97,147.11,11500.0,92.548,92.6865,92.5417,92.6299,11500.0
2013-03-14 11:00:00,147.11,147.12,146.96,147.01,5200.0,92.6299,92.6361,92.5354,92.5669,5200.0
2013-03-14 11:05:00,147.07,147.18,147.0,147.18,57600.0,92.6047,92.6739,92.5606,92.6739,57600.0
2013-03-14 11:10:00,147.17,147.25,147.14,147.24,8900.0,92.6676,92.718,92.6487,92.7117,8900.0
2013-03-14 11:15:00,147.23,147.24,147.18,147.2,7500.0,92.7054,92.7117,92.6739,92.6865,7500.0
2013-03-14 11:20:00,147.2,147.25,147.11,147.17,5400.0,92.6865,92.718,92.6299,92.6676,5400.0
2013-03-14 11:25:00,147.11,147.25,147.1,147.23,7600.0,92.6299,92.718,92.6236,92.7054,7600.0
2013-03-14 11:30:00,147.21,147.38,147.21,147.32,2800.0,92.6928,92.7999,92.6928,92.7621,2800.0
2013-03-14 11:35:00,147.38,147.44,147.35,147.44,3100.0,92.7999,92.8376,92.781,92.8376,3100.0
2013-03-14 11:40:00,147.4,147.53,147.4,147.47,4600.0,92.8125,92.8943,92.8125,92.8565,4600.0
2013-03-14 11:45:00,147.48,147.55,147.48,147.55,1200.0,92.8628,92.9069,92.8628,92.9069,1200.0
2013-03-14 11:50:00,147.54,147.58,147.52,147.55,1700.0,92.9006,92.9258,92.888,92.9069,1700.0
2013-03-14 11:55:00,147.55,147.55,147.46,147.52,5200.0,92.9069,92.9069,92.8502,92.888,5200.0
2013-03-14 12:00:00,147.48,147.54,147.46,147.5,4700.0,92.8628,92.9006,92.8502,92.8754,4700.0
2013-03-14 12:05:00,147.52,147.58,147.5,147.52,6100.0,92.888,92.9258,92.8754,92.888,6100.0
2013-03-14 12:10:00,147.53,147.56,147.5,147.53,3600.0,92.8943,92.9132,92.8754,92.8943,3600.0
2013-03-14 12:15:00,147.53,147.59,147.48,147.48,4000.0,92.8943,92.9321,92.8628,92.8628,4000.0
2013-03-14 12:20:00,147.51,147.51,147.36,147.36,3500.0,92.8817,92.8817,92.7873,92.7873,3500.0
2013-03-14 12:25:00,147.39,147.56,147.39,147.56,2800.0,92.8062,92.9132,92.8062,92.9132,2800.0
2013-03-14 12:30:00,147.46,147.57,147.42,147.44,3500.0,92.8502,92.9195,92.825,92.8376,3500.0
2013-03-14 12:35:00,147.4,147.46,147.34,147.37,4700.0,92.8125,92.8502,92.7747,92.7936,4700.0
2013-03-14 12:40:00,147.37,147.37,147.22,147.27,2200.0,92.7936,92.7936,92.6991,92.7306,2200.0
2013-03-14 12:45:00,147.26,147.4,147.24,147.25,3800.0,92.7243,92.8125,92.7117,92.718,3800.0
2013-03-14 12:50:00,147.27,147.29,147.23,147.29,1900.0,92.7306,92.7432,92.7054,92.7432,1900.0
2013-03-14 12:55:00,147.3,147.36,147.24,147.31,3200.0,92.7495,92.7873,92.7117,92.7558,3200.0
2013-03-14 13:00:00,147.31,147.44,147.26,147.41,1600.0,92.7558,92.8376,92.7243,92.8188,1600.0
2013-03-14 13:05:00,147.44,147.49,147.38,147.38,5400.0,92.8376,92.8691,92.7999,92.7999,5400.0
2013-03-14 13:10:00,147.39,147.39,147.2,147.26,1200.0,92.8062,92.8062,92.6865,92.7243,1200.0
2013-03-14 13:15:00,147.28,147.28,147.06,147.16,11200.0,92.7369,92.7369,92.5984,92.6613,11200.0
2013-03-14 13:20:00,147.13,147.17,147.06,147.11,3500.0,92.6424,92.6676,92.5984,92.6299,3500.0
2013-03-14 13:25:00,147.08,147.35,147.05,147.05,18600.0,92.611,92.781,92.5921,92.5921,18600.0
2013-03-14 13:30:00,147.09,147.13,147.05,147.13,1800.0,92.6173,92.6424,92.5921,92.6424,1800.0
2013-03-14 13:35:00,147.09,147.13,147.08,147.12,7100.0,92.6173,92.6424,92.611,92.6361,7100.0
2013-03-14 13:40:00,147.13,147.2,147.1,147.11,7400.0,92.6424,92.6865,92.6236,92.6299,7400.0
2013-03-14 13:45:00,147.1,147.2,147.08,147.2,5300.0,92.6236,92.6865,92.611,92.6865,5300.0
2013-03-14 13:50:00,147.2,147.24,147.14,147.16,7100.0,92.6865,92.7117,92.6487,92.6613,7100.0
2013-03-14 13:55:00,147.15,147.15,147.06,147.11,3600.0,92.655,92.655,92.5984,92.6299,3600.0
2013-03-14 14:00:00,147.09,147.28,147.09,147.22,4500.0,92.6173,92.7369,92.6173,92.6991,4500.0
2013-03-14 14:05:00,147.21,147.4,147.18,147.29,5500.0,92.6928,92.8125,92.6739,92.7432,5500.0
2013-03-14 14:10:00,147.31,147.35,147.24,147.3,2800.0,92.7558,92.781,92.7117,92.7495,2800.0
2013-03-14 14:15:00,147.25,147.35,147.2,147.31,32500.0,92.718,92.781,92.6865,92.7558,32500.0
2013-03-14 14:20:00,147.29,147.35,147.28,147.3,6300.0,92.7432,92.781,92.7369,92.7495,6300.0
2013-03-14 14:25:00,147.32,147.35,147.25,147.25,2800.0,92.7621,92.781,92.718,92.718,2800.0
2013-03-14 14:30:00,147.25,147.31,147.24,147.25,4300.0,92.718,92.7558,92.7117,92.718,4300.0
2013-03-14 14:35:00,147.23,147.34,147.23,147.31,3800.0,92.7054,92.7747,92.7054,92.7558,3800.0
2013-03-14 14:40:00,147.33,147.33,147.24,147.32,4900.0,92.7684,92.7684,92.7117,92.7621,4900.0
2013-03-14 14:45:00,147.3,147.35,147.25,147.31,39100.0,92.7495,92.781,92.718,92.7558,39100.0
2013-03-14 14:50:00,147.31,147.34,147.27,147.29,5900.0,92.7558,92.7747,92.7306,92.7432,5900.0
2013-03-14 14:55:00,147.26,147.3,147.24,147.29,2100.0,92.7243,92.7495,92.7117,92.7432,2100.0
2013-03-14 15:00:00,147.25,147.31,147.22,147.31,3600.0,92.718,92.7558,92.6991,92.7558,3600.0
2013-03-14 15:05:00,147.32,147.34,147.25,147.29,4100.0,92.7621,92.7747,92.718,92.7432,4100.0
2013-03-14 15:10:00,147.32,147.34,147.28,147.3,4300.0,92.7621,92.7747,92.7369,92.7495,4300.0
2013-03-14 15:15:00,147.34,147.34,147.27,147.29,10000.0,92.7747,92.7747,92.7306,92.7432,10000.0
2013-03-14 15:20:00,147.29,147.31,147.22,147.22,10500.0,92.7432,92.7558,92.6991,92.6991,10500.0
2013-03-14 15:25:00,147.22,147.23,147.08,147.08,8200.0,92.6991,92.7054,92.611,92.611,8200.0
2013-03-14 15:30:00,147.07,147.15,147.05,147.12,25900.0,92.6047,92.655,92.5921,92.6361,25900.0
2013-03-14 15:35:00,147.16,147.32,147.16,147.32,11800.0,92.6613,92.7621,92.6613,92.7621,11800.0
2013-03-14 15:40:00,147.31,147.31,147.24,147.24,6400.0,92.7558,92.7558,92.7117,92.7117,6400.0
2013-03-14 15:45:00,147.26,147.39,147.26,147.29,30500.0,92.7243,92.8062,92.7243,92.7432,30500.0
2013-03-14 15:50:00,147.3,147.31,147.19,147.22,14400.0,92.7495,92.7558,92.6802,92.6991,14400.0
2013-03-14 15:55:00,147.24,147.27,147.12,147.24,46000.0,92.7117,92.7306,92.6361,92.7117,46000.0
2013-03-15 09:30:00,147.11,147.11,146.68,146.68,201900.0,92.6299,92.6299,92.3591,92.3591,201900.0
2013-03-15 09:35:00,146.91,146.91,146.45,146.5,5400.0,92.5039,92.5039,92.2143,92.2458,5400.0
2013-03-15 09:40:00,146.47,146.76,146.45,146.69,2700.0,92.2269,92.4095,92.2143,92.3654,2700.0
2013-03-15 09:45:00,146.76,146.97,146.76,146.97,3300.0,92.4095,92.5417,92.4095,92.5417,3300.0
2013-03-15 09:50:00,146.99,147.29,146.96,147.0,6600.0,92.5543,92.7432,92.5354,92.5606,6600.0
2013-03-15 09:55:00,147.03,147.11,146.81,146.9,7100.0,92.5795,92.6299,92.441,92.4976,7100.0
2013-03-15 10:00:00,146.84,147.01,146.79,146.99,5100.0,92.4598,92.5669,92.4284,92.5543,5100.0
2013-03-15 10:05:00,146.9,147.07,146.9,147.03,5100.0,92.4976,92.6047,92.4976,92.5795,5100.0
2013-03-15 10:10:00,147.03,147.03,146.94,146.98,2300.0,92.5795,92.5795,92.5228,92.548,2300.0
2013-03-15 10:15:00,146.93,147.02,146.91,147.02,2400.0,92.5165,92.5732,92.5039,92.5732,2400.0
2013-03-15 10:20:00,147.04,147.04,146.97,147.04,1300.0,92.5858,92.5858,92.5417,92.5858,1300.0
2013-03-15 10:25:00,147.08,147.14,146.91,146.97,2700.0,92.611,92.6487,92.5039,92.5417,2700.0
2013-03-15 10:30:00,147.0,147.02,146.92,146.93,2300.0,92.5606,92.5732,92.5102,92.5165,2300.0
2013-03-15 10:35:00,146.93,147.04,146.93,146.99,11200.0,92.5165,92.5858,92.5165,92.5543,11200.0
2013-03-15 10:40:00,146.99,147.1,146.97,147.06,2200.0,92.5543,92.6236,92.5417,92.5984,2200.0
2013-03-15 10:45:00,147.07,147.07,146.91,147.05,4200.0,92.6047,92.6047,92.5039,92.5921,4200.0
2013-03-15 10:50:00,146.99,147.11,146.99,147.02,2600.0,92.5543,92.6299,92.5543,92.5732,2600.0
2013-03-15 10:55:00,147.03,147.04,146.94,147.0,3300.0,92.5795,92.5858,92.5228,92.5606,3300.0
2013-03-15 11:00:00,146.96,147.06,146.96,147.03,2600.0,92.5354,92.5984,92.5354,92.5795,2600.0
2013-03-15 11:05:00,147.03,147.05,147.0,147.03,3900.0,92.5795,92.5921,92.5606,92.5795,3900.0
2013-03-15 11:10:00,147.02,147.12,147.01,147.08,6000.0,92.5732,92.6361,92.5669,92.611,6000.0
2013-03-15 11:15:00,147.08,147.15,147.06,147.08,8600.0,92.611,92.655,92.5984,92.611,8600.0
2013-03-15 11:20:00,147.09,147.16,147.06,147.11,8100.0,92.6173,92.6613,92.5984,92.6299,8100.0
2013-03-15 11:25:00,147.1,147.26,147.1,147.23,19500.0,92.6236,92.7243,92.6236,92.7054,19500.0
2013-03-15 11:30:00,147.19,147.19,147.08,147.18,3300.0,92.6802,92.6802,92.611,92.6739,3300.0
2013-03-15 11:35:00,147.18,147.21,147.15,147.21,2700.0,92.6739,92.6928,92.655,92.6928,2700.0
2013-03-15 11:40:00,147.18,147.26,147.18,147.24,2100.0,92.6739,92.7243,92.6739,92.7117,2100.0
2013-03-15 11:45:00,147.2,147.27,147.18,147.18,7700.0,92.6865,92.7306,92.6739,92.6739,7700.0
2013-03-15 11:50:00,147.17,147.17,147.04,147.04,2600.0,92.6676,92.6676,92.5858,92.5858,2600.0
2013-03-15 11:55:00,147.02,147.08,147.01,147.08,2900.0,92.5732,92.611,92.5669,92.611,2900.0
2013-03-15 12:00:00,147.1,147.13,147.02,147.07,2300.0,92.6236,92.6424,92.5732,92.6047,2300.0
2013-03-15 12:05:00,147.05,147.13,147.05,147.12,2000.0,92.5921,92.6424,92.5921,92.6361,2000.0
2013-03-15 12:10:00,147.13,147.13,147.05,147.05,1800.0,92.6424,92.6424,92.5921,92.5921,1800.0
2013-03-15 12:15:00,147.06,147.17,147.06,147.13,3800.0,92.5984,92.6676,92.5984,92.6424,3800.0
2013-03-15 12:20:00,147.12,147.25,147.12,147.25,2200.0,92.6361,92.718,92.6361,92.718,2200.0
2013-03-15 12:25:00,147.29,147.31,147.07,147.11,5500.0,92.7432,92.7558,92.6047,92.6299,5500.0
2013-03-15 12:30:00,147.1,147.15,147.1,147.12,1200.0,92.6236,92.655,92.6236,92.6361,1200.0
2013-03-15 12:35:00,147.12,147.14,147.07,147.1,2000.0,92.6361,92.6487,92.6047,92.6236,2000.0
2013-03-15 12:40:00,147.11,147.12,147.05,147.12,7200.0,92.6299,92.6361,92.5921,92.6361,7200.0
2013-03-15 12:45:00,147.1,147.22,147.1,147.21,3700.0,92.6236,92.6991,92.6236,92.6928,3700.0
2013-03-15 12:50:00,147.22,147.24,147.14,147.15,3000.0,92.6991,92.7117,92.6487,92.655,3000.0
2013-03-15 12:55:00,147.16,147.16,147.06,147.06,1600.0,92.6613,92.6613,92.5984,92.5984,1600.0
2013-03-15 13:00:00,147.09,147.1,146.95,146.95,12100.0,92.6173,92.6236,92.5291,92.5291,12100.0
2013-03-15 13:05:00,146.94,146.94,146.9,146.9,3700.0,92.5228,92.5228,92.4976,92.4976,3700.0
2013-03-15 13:10:00,146.9,146.9,146.82,146.82,4500.0,92.4976,92.4976,92.4472,92.4472,4500.0
2013-03-15 13:15:00,146.8,146.97,146.8,146.97,7900.0,92.4347,92.5417,92.4347,92.5417,7900.0
2013-03-15 13:20:00,146.94,147.0,146.93,146.97,3100.0,92.5228,92.5606,92.5165,92.5417,3100.0
2013-03-15 13:25:00,146.99,147.02,146.95,146.97,13400.0,92.5543,92.5732,92.5291,92.5417,13400.0
2013-03-15 13:30:00,146.97,146.99,146.94,146.98,5400.0,92.5417,92.5543,92.5228,92.548,5400.0
2013-03-15 13:35:00,146.96,147.0,146.93,146.96,9800.0,92.5354,92.5606,92.5165,92.5354,9800.0
2013-03-15 13:40:00,146.96,146.97,146.92,146.94,2500.0,92.5354,92.5417,92.5102,92.5228,2500.0
2013-03-15 13:45:00,146.91,146.94,146.88,146.89,2400.0,92.5039,92.5228,92.485,92.4913,2400.0
2013-03-15 13:50:00,146.88,147.03,146.88,146.98,9400.0,92.485,92.5795,92.485,92.548,9400.0
2013-03-15 13:55:00,146.99,147.0,146.97,146.97,3800.0,92.5543,92.5606,92.5417,92.5417,3800.0
2013-03-15 14:00:00,146.96,147.02,146.96,146.99,4100.0,92.5354,92.5732,92.5354,92.5543,4100.0
2013-03-15 14:05:00,146.99,146.99,146.86,146.86,7100.0,92.5543,92.5543,92.4724,92.4724,7100.0
2013-03-15 14:10:00,146.87,146.9,146.85,146.89,2100.0,92.4787,92.4976,92.4661,92.4913,2100.0
2013-03-15 14:15:00,146.89,146.9,146.79,146.85,4900.0,92.4913,92.4976,92.4284,92.4661,4900.0
2013-03-15 14:20:00,146.83,146.93,146.83,146.93,10600.0,92.4535,92.5165,92.4535,92.5165,10600.0
2013-03-15 14:25:00,146.9,146.98,146.88,146.94,2400.0,92.4976,92.548,92.485,92.5228,2400.0
2013-03-15 14:30:00,146.98,147.05,146.94,147.02,24700.0,92.548,92.5921,92.5228,92.5732,24700.0
2013-03-15 14:35:00,147.06,147.09,146.92,147.05,10600.0,92.5984,92.6173,92.5102,92.5921,10600.0
2013-03-15 14:40:00,147.04,147.14,147.04,147.14,4900.0,92.5858,92.6487,92.5858,92.6487,4900.0
2013-03-15 14:45:00,147.12,147.14,147.04,147.05,6300.0,92.6361,92.6487,92.5858,92.5921,6300.0
2013-03-15 14:50:00,147.04,147.09,147.0,147.04,5500.0,92.5858,92.6173,92.5606,92.5858,5500.0
2013-03-15 14:55:00,147.03,147.11,146.97,147.07,40500.0,92.5795,92.6299,92.5417,92.6047,40500.0
2013-03-15 15:00:00,147.06,147.16,147.05,147.1,11700.0,92.5984,92.6613,92.5921,92.6236,11700.0
2013-03-15 15:05:00,147.09,147.26,147.09,147.26,3300.0,92.6173,92.7243,92.6173,92.7243,3300.0
2013-03-15 15:10:00,147.24,147.38,147.24,147.38,7600.0,92.7117,92.7999,92.7117,92.7999,7600.0
2013-03-15 15:15:00,147.38,147.53,147.38,147.53,16400.0,92.7999,92.8943,92.7999,92.8943,16400.0
2013-03-15 15:20:00,147.51,147.52,147.39,147.42,9900.0,92.8817,92.888,92.8062,92.825,9900.0
2013-03-15 15:25:00,147.42,147.63,147.42,147.6,13100.0,92.825,92.9573,92.825,92.9384,13100.0
2013-03-15 15:30:00,147.6,147.82,147.54,147.79,13500.0,92.9384,93.0769,92.9006,93.058,13500.0
2013-03-15 15:35:00,147.78,147.89,147.73,147.86,11500.0,93.0517,93.121,93.0202,93.1021,11500.0
2013-03-15 15:40:00,147.86,147.98,147.74,147.96,20200.0,93.1021,93.1777,93.0265,93.1651,20200.0
2013-03-15 15:45:00,147.95,147.95,147.66,147.74,37000.0,93.1588,93.1588,92.9762,93.0265,37000.0
2013-03-15 15:50:00,147.75,147.99,147.74,147.99,32100.0,93.0328,93.184,93.0265,93.184,32100.0
2013-03-15 15:55:00,147.98,148.32,147.9,148.17,127600.0,93.1777,93.3917,93.1273,93.2973,127600.0
2013-03-18 09:30:00,147.73,147.92,147.5,147.84,16000.0,93.0202,93.1399,92.8754,93.0895,16000.0
2013-03-18 09:35:00,147.83,148.03,147.68,147.76,14400.0,93.0832,93.2091,92.9888,93.0391,14400.0
2013-03-18 09:40:00,147.72,147.88,147.51,147.81,8300.0,93.0139,93.1147,92.8817,93.0706,8300.0
2013-03-18 09:45:00,147.86,147.86,147.65,147.79,4900.0,93.1021,93.1021,92.9699,93.058,4900.0
2013-03-18 09:50:00,147.69,148.45,147.69,148.12,13600.0,92.9951,93.4736,92.9951,93.2658,13600.0
2013-03-18 09:55:00,148.04,148.42,148.03,148.36,9100.0,93.2154,93.4547,93.2091,93.4169,9100.0
2013-03-18 10:00:00,148.45,148.45,148.11,148.15,6700.0,93.4736,93.4736,93.2595,93.2847,6700.0
2013-03-18 10:05:00,148.09,148.11,147.84,147.88,7700.0,93.2469,93.2595,93.0895,93.1147,7700.0
2013-03-18 10:10:00,147.85,148.07,147.85,148.02,3600.0,93.0958,93.2343,93.0958,93.2028,3600.0
2013-03-18 10:15:00,148.1,148.16,147.95,148.0,4300.0,93.2532,93.291,93.1588,93.1903,4300.0
2013-03-18 10:20:00,148.03,148.05,147.88,147.88,4800.0,93.2091,93.2217,93.1147,93.1147,4800.0
2013-03-18 10:25:00,147.91,148.07,147.91,148.04,3500.0,93.1336,93.2343,93.1336,93.2154,3500.0
2013-03-18 10:30:00,148.06,148.31,148.01,148.3,6600.0,93.228,93.3854,93.1965,93.3792,6600.0
2013-03-18 10:35:00,148.27,148.29,147.96,147.96,5700.0,93.3603,93.3729,93.1651,93.1651,5700.0
2013-03-18 10:40:00,147.88,147.93,147.84,147.9,5600.0,93.1147,93.1462,93.0895,93.1273,5600.0
2013-03-18 10:45:00,147.86,148.3,147.86,148.3,13300.0,93.1021,93.3792,93.1021,93.3792,13300.0
2013-03-18 10:50:00,148.27,148.3,148.05,148.05,5200.0,93.3603,93.3792,93.2217,93.2217,5200.0
2013-03-18 10:55:00,148.02,148.08,147.93,147.93,4700.0,93.2028,93.2406,93.1462,93.1462,4700.0
2013-03-18 11:00:00,147.93,147.95,147.87,147.92,3700.0,93.1462,93.1588,93.1084,93.1399,3700.0
2013-03-18 11:05:00,147.91,147.91,147.85,147.87,4800.0,93.1336,93.1336,93.0958,93.1084,4800.0
2013-03-18 11:10:00,147.85,147.86,147.73,147.77,4500.0,93.0958,93.1021,93.0202,93.0454,4500.0
2013-03-18 11:15:00,147.75,147.76,147.58,147.58,4900.0,93.0328,93.0391,92.9258,92.9258,4900.0
2013-03-18 11:20:00,147.58,147.81,147.58,147.74,36100.0,92.9258,93.0706,92.9258,93.0265,36100.0
2013-03-18 11:25:00,147.71,148.0,147.68,147.86,6200.0,93.0077,93.1903,92.9888,93.1021,6200.0
2013-03-18 11:30:00,147.9,147.99,147.85,147.98,4700.0,93.1273,93.184,93.0958,93.1777,4700.0
2013-03-18 11:35:00,147.96,148.2,147.96,148.18,3600.0,93.1651,93.3162,93.1651,93.3036,3600.0
2013-03-18 11:40:00,148.17,148.18,148.07,148.07,1700.0,93.2973,93.3036,93.2343,93.2343,1700.0
2013-03-18 11:45:00,148.05,148.23,148.05,148.22,9600.0,93.2217,93.3351,93.2217,93.3288,9600.0
2013-03-18 11:50:00,148.18,148.34,148.13,148.33,7200.0,93.3036,93.4043,93.2721,93.398,7200.0
2013-03-18 11:55:00,148.32,148.33,148.21,148.21,4900.0,93.3917,93.398,93.3225,93.3225,4900.0
2013-03-18 12:00:00,148.3,148.4,148.23,148.28,8100.0,93.3792,93.4421,93.3351,93.3666,8100.0
2013-03-18 12:05:00,148.27,148.37,148.13,148.13,6900.0,93.3603,93.4232,93.2721,93.2721,6900.0
2013-03-18 12:10:00,148.13,148.23,148.12,148.17,5100.0,93.2721,93.3351,93.2658,93.2973,5100.0
2013-03-18 12:15:00,148.18,148.25,148.14,148.19,7300.0,93.3036,93.3477,93.2784,93.3099,7300.0
2013-03-18 12:20:00,148.14,148.42,148.08,148.38,21800.0,93.2784,93.4547,93.2406,93.4295,21800.0
2013-03-18 12:25:00,148.43,148.75,148.43,148.63,6400.0,93.461,93.6625,93.461,93.5869,6400.0
2013-03-18 12:30:00,148.63,148.63,148.53,148.57,2900.0,93.5869,93.5869,93.524,93.5492,2900.0
2013-03-18 12:35:00,148.63,148.64,148.52,148.58,2300.0,93.5869,93.5932,93.5177,93.5555,2300.0
2013-03-18 12:40:00,148.54,148.58,148.52,148.56,2100.0,93.5303,93.5555,93.5177,93.5429,2100.0
2013-03-18 12:45:00,148.56,148.66,148.56,148.63,3800.0,93.5429,93.6058,93.5429,93.5869,3800.0
2013-03-18 12:50:00,148.61,148.61,148.45,148.47,3300.0,93.5743,93.5743,93.4736,93.4862,3300.0
2013-03-18 12:55:00,148.48,148.55,148.45,148.55,2700.0,93.4925,93.5366,93.4736,93.5366,2700.0
2013-03-18 13:00:00,148.55,148.55,148.49,148.51,4700.0,93.5366,93.5366,93.4988,93.5114,4700.0
2013-03-18 13:05:00,148.52,148.58,148.52,148.56,3200.0,93.5177,93.5555,93.5177,93.5429,3200.0
2013-03-18 13:10:00,148.56,148.75,148.56,148.69,6000.0,93.5429,93.6625,93.5429,93.6247,6000.0
2013-03-18 13:15:00,148.73,148.73,148.66,148.69,4000.0,93.6499,93.6499,93.6058,93.6247,4000.0
2013-03-18 13:20:00,148.67,148.67,148.55,148.58,3200.0,93.6121,93.6121,93.5366,93.5555,3200.0
2013-03-18 13:25:00,148.55,148.56,148.43,148.46,2600.0,93.5366,93.5429,93.461,93.4799,2600.0
2013-03-18 13:30:00,148.47,148.47,148.18,148.18,6700.0,93.4862,93.4862,93.3036,93.3036,6700.0
2013-03-18 13:35:00,148.15,148.4,148.12,148.4,8700.0,93.2847,93.4421,93.2658,93.4421,8700.0
2013-03-18 13:40:00,148.42,148.43,148.33,148.36,4700.0,93.4547,93.461,93.398,93.4169,4700.0
2013-03-18 13:45:00,148.35,148.43,148.35,148.42,11600.0,93.4106,93.461,93.4106,93.4547,11600.0
2013-03-18 13:50:00,148.41,148.43,148.37,148.41,9100.0,93.4484,93.461,93.4232,93.4484,9100.0
2013-03-18 13:55:00,148.41,148.51,148.41,148.5,5200.0,93.4484,93.5114,93.4484,93.5051,5200.0
2013-03-18 14:00:00,148.52,148.53,148.46,148.5,4400.0,93.5177,93.524,93.4799,93.5051,4400.0
2013-03-18 14:05:00,148.5,148.55,148.44,148.46,9000.0,93.5051,93.5366,93.4673,93.4799,9000.0
2013-03-18 14:10:00,148.42,148.5,148.42,148.42,8000.0,93.4547,93.5051,93.4547,93.4547,8000.0
2013-03-18 14:15:00,148.46,148.56,148.46,148.53,11000.0,93.4799,93.5429,93.4799,93.524,11000.0
2013-03-18 14:20:00,148.54,148.63,148.51,148.63,10900.0,93.5303,93.5869,93.5114,93.5869,10900.0
2013-03-18 14:25:00,148.64,148.68,148.52,148.65,10900.0,93.5932,93.6184,93.5177,93.5995,10900.0
2013-03-18 14:30:00,148.65,148.66,148.47,148.47,5400.0,93.5995,93.6058,93.4862,93.4862,5400.0
2013-03-18 14:35:00,148.47,148.6,148.44,148.44,8300.0,93.4862,93.5681,93.4673,93.4673,8300.0
2013-03-18 14:40:00,148.45,148.6,148.45,148.54,5500.0,93.4736,93.5681,93.4736,93.5303,5500.0
2013-03-18 14:45:00,148.56,148.61,148.42,148.42,3700.0,93.5429,93.5743,93.4547,93.4547,3700.0
2013-03-18 14:50:00,148.41,148.49,148.4,148.44,8700.0,93.4484,93.4988,93.4421,93.4673,8700.0
2013-03-18 14:55:00,148.45,148.47,148.27,148.28,5400.0,93.4736,93.4862,93.3603,93.3666,5400.0
2013-03-18 15:00:00,148.26,148.46,148.26,148.34,10600.0,93.354,93.4799,93.354,93.4043,10600.0
2013-03-18 15:05:00,148.36,148.58,148.34,148.57,5400.0,93.4169,93.5555,93.4043,93.5492,5400.0
2013-03-18 15:10:00,148.57,148.6,148.42,148.42,10300.0,93.5492,93.5681,93.4547,93.4547,10300.0
2013-03-18 15:15:00,148.4,148.47,148.16,148.3,11200.0,93.4421,93.4862,93.291,93.3792,11200.0
2013-03-18 15:20:00,148.35,148.5,148.3,148.32,8500.0,93.4106,93.5051,93.3792,93.3917,8500.0
2013-03-18 15:25:00,148.32,148.32,148.09,148.2,7900.0,93.3917,93.3917,93.2469,93.3162,7900.0
2013-03-18 15:30:00,148.18,148.22,148.09,148.15,17600.0,93.3036,93.3288,93.2469,93.2847,17600.0
2013-03-18 15:35:00,148.15,148.2,148.06,148.12,11200.0,93.2847,93.3162,93.228,93.2658,11200.0
2013-03-18 15:40:00,148.15,148.17,148.05,148.11,12300.0,93.2847,93.2973,93.2217,93.2595,12300.0
2013-03-18 15:45:00,148.11,148.29,147.99,148.15,31700.0,93.2595,93.3729,93.184,93.2847,31700.0
2013-03-18 15:50:00,148.15,148.26,148.1,148.21,19100.0,93.2847,93.354,93.2532,93.3225,19100.0
2013-03-18 15:55:00,148.19,148.51,148.1,148.44,69700.0,93.3099,93.5114,93.2532,93.4673,69700.0
2013-03-19 09:30:00,148.66,148.94,148.28,148.7,8200.0,93.6058,93.7821,93.3666,93.631,8200.0
2013-03-19 09:35:00,148.62,148.7,148.29,148.29,5100.0,93.5806,93.631,93.3729,93.3729,5100.0
2013-03-19 09:40:00,148.39,148.73,148.34,148.68,3400.0,93.4358,93.6499,93.4043,93.6184,3400.0
2013-03-19 09:45:00,148.84,149.42,148.73,149.33,7000.0,93.7192,94.0844,93.6499,94.0277,7000.0
2013-03-19 09:50:00,149.18,149.21,148.94,148.97,2100.0,93.9333,93.9521,93.7821,93.801,2100.0
2013-03-19 09:55:00,149.08,149.12,148.63,149.12,6300.0,93.8703,93.8955,93.5869,93.8955,6300.0
2013-03-19 10:00:00,149.04,149.12,148.98,149.04,2000.0,93.8451,93.8955,93.8073,93.8451,2000.0
2013-03-19 10:05:00,148.96,148.97,148.7,148.78,2900.0,93.7947,93.801,93.631,93.6814,2900.0
2013-03-19 10:10:00,148.72,148.95,148.72,148.9,2100.0,93.6436,93.7884,93.6436,93.757,2100.0
2013-03-19 10:15:00,148.83,148.85,148.62,148.68,3200.0,93.7129,93.7255,93.5806,93.6184,3200.0
2013-03-19 10:20:00,148.68,148.82,148.64,148.64,2700.0,93.6184,93.7066,93.5932,93.5932,2700.0
2013-03-19 10:25:00,148.66,148.77,148.56,148.77,3900.0,93.6058,93.6751,93.5429,93.6751,3900.0
2013-03-19 10:30:00,148.74,148.78,148.59,148.66,2900.0,93.6562,93.6814,93.5618,93.6058,2900.0
2013-03-19 10:35:00,148.63,148.76,148.55,148.76,1900.0,93.5869,93.6688,93.5366,93.6688,1900.0
2013-03-19 10:40:00,148.72,148.89,148.6,148.89,11200.0,93.6436,93.7507,93.5681,93.7507,11200.0
2013-03-19 10:45:00,148.88,149.03,148.73,148.8,17800.0,93.7444,93.8388,93.6499,93.694,17800.0
2013-03-19 10:50:00,148.9,149.16,148.9,149.14,15900.0,93.757,93.9207,93.757,93.9081,15900.0
2013-03-19 10:55:00,149.13,149.21,149.03,149.15,3100.0,93.9018,93.9521,93.8388,93.9144,3100.0
2013-03-19 11:00:00,149.14,149.17,149.03,149.16,10900.0,93.9081,93.927,93.8388,93.9207,10900.0
2013-03-19 11:05:00,149.15,149.27,149.14,149.19,4000.0,93.9144,93.9899,93.9081,93.9396,4000.0
2013-03-19 11:10:00,149.15,149.29,149.15,149.17,8200.0,93.9144,94.0025,93.9144,93.927,8200.0
2013-03-19 11:15:00,149.17,149.23,149.11,149.19,5200.0,93.927,93.9647,93.8892,93.9396,5200.0
2013-03-19 11:20:00,149.19,149.36,149.17,149.33,6300.0,93.9396,94.0466,93.927,94.0277,6300.0
2013-03-19 11:25:00,149.3,149.32,149.28,149.28,8100.0,94.0088,94.0214,93.9962,93.9962,8100.0
2013-03-19 11:30:00,149.31,149.38,149.28,149.28,4000.0,94.0151,94.0592,93.9962,93.9962,4000.0
2013-03-19 11:35:00,149.25,149.25,149.0,149.0,3900.0,93.9773,93.9773,93.8199,93.8199,3900.0
2013-03-19 11:40:00,148.97,149.27,148.97,149.2,9400.0,93.801,93.9899,93.801,93.9458,9400.0
2013-03-19 11:45:00,149.14,149.31,149.02,149.02,6100.0,93.9081,94.0151,93.8325,93.8325,6100.0
2013-03-19 11:50:00,148.99,149.07,148.91,149.02,3800.0,93.8136,93.864,93.7632,93.8325,3800.0
2013-03-19 11:55:00,149.06,149.08,148.69,148.92,11800.0,93.8577,93.8703,93.6247,93.7695,11800.0
2013-03-19 12:00:00,148.98,149.18,148.93,149.05,19600.0,93.8073,93.9333,93.7758,93.8514,19600.0
2013-03-19 12:05:00,149.03,149.04,148.9,148.9,12100.0,93.8388,93.8451,93.757,93.757,12100.0
2013-03-19 12:10:00,148.89,149.02,148.86,148.89,4100.0,93.7507,93.8325,93.7318,93.7507,4100.0
2013-03-19 12:15:00,148.9,149.27,148.79,149.01,14800.0,93.757,93.9899,93.6877,93.8262,14800.0
2013-03-19 12:20:00,148.95,149.06,148.87,148.98,13200.0,93.7884,93.8577,93.7381,93.8073,13200.0
2013-03-19 12:25:00,148.97,149.07,148.97,149.02,2700.0,93.801,93.864,93.801,93.8325,2700.0
2013-03-19 12:30:00,148.97,149.0,148.84,148.86,9800.0,93.801,93.8199,93.7192,93.7318,9800.0
2013-03-19 12:35:00,148.9,149.27,148.89,149.06,11600.0,93.757,93.9899,93.7507,93.8577,11600.0
2013-03-19 12:40:00,149.07,149.12,149.02,149.03,4000.0,93.864,93.8955,93.8325,93.8388,4000.0
2013-03-19 12:45:00,149.0,149.01,148.87,148.91,1800.0,93.8199,93.8262,93.7381,93.7632,1800.0
2013-03-19 12:50:00,148.86,149.17,148.85,148.92,23500.0,93.7318,93.927,93.7255,93.7695,23500.0
2013-03-19 12:55:00,148.85,148.87,148.71,148.85,5500.0,93.7255,93.7381,93.6373,93.7255,5500.0
2013-03-19 13:00:00,148.81,148.84,148.79,148.79,10000.0,93.7003,93.7192,93.6877,93.6877,10000.0
2013-03-19 13:05:00,148.79,148.83,148.71,148.71,5900.0,93.6877,93.7129,93.6373,93.6373,5900.0
2013-03-19 13:10:00,148.73,148.87,148.68,148.69,7300.0,93.6499,93.7381,93.6184,93.6247,7300.0
2013-03-19 13:15:00,148.77,148.78,148.56,148.56,13400.0,93.6751,93.6814,93.5429,93.5429,13400.0
2013-03-19 13:20:00,148.57,148.74,148.44,148.64,14200.0,93.5492,93.6562,93.4673,93.5932,14200.0
2013-03-19 13:25:00,148.58,148.91,148.58,148.75,12900.0,93.5555,93.7632,93.5555,93.6625,12900.0
2013-03-19 13:30:00,148.72,149.0,148.68,148.75,10000.0,93.6436,93.8199,93.6184,93.6625,10000.0
2013-03-19 13:35:00,148.67,148.74,148.4,148.62,8700.0,93.6121,93.6562,93.4421,93.5806,8700.0
2013-03-19 13:40:00,148.59,148.89,148.46,148.83,9200.0,93.5618,93.7507,93.4799,93.7129,9200.0
2013-03-19 13:45:00,148.8,148.82,148.67,148.75,2600.0,93.694,93.7066,93.6121,93.6625,2600.0
2013-03-19 13:50:00,148.75,148.89,148.75,148.75,4800.0,93.6625,93.7507,93.6625,93.6625,4800.0
2013-03-19 13:55:00,148.72,148.95,148.67,148.69,7600.0,93.6436,93.7884,93.6121,93.6247,7600.0
2013-03-19 14:00:00,148.68,149.0,148.66,148.82,9400.0,93.6184,93.8199,93.6058,93.7066,9400.0
2013-03-19 14:05:00,148.79,149.12,148.78,148.94,8600.0,93.6877,93.8955,93.6814,93.7821,8600.0
2013-03-19 14:10:00,148.95,148.96,148.58,148.61,9100.0,93.7884,93.7947,93.5555,93.5743,9100.0
2013-03-19 14:15:00,148.62,148.73,148.6,148.65,9600.0,93.5806,93.6499,93.5681,93.5995,9600.0
2013-03-19 14:20:00,148.62,149.1,148.61,149.1,32000.0,93.5806,93.8829,93.5743,93.8829,32000.0
2013-03-19 14:25:00,149.07,149.42,149.07,149.19,16100.0,93.864,94.0844,93.864,93.9396,16100.0
2013-03-19 14:30:00,149.25,150.0,149.21,149.52,23700.0,93.9773,94.4496,93.9521,94.1473,23700.0
2013-03-19 14:35:00,149.5,149.56,149.39,149.45,5700.0,94.1347,94.1725,94.0655,94.1033,5700.0
2013-03-19 14:40:00,149.55,149.58,149.37,149.41,6500.0,94.1662,94.1851,94.0529,94.0781,6500.0
2013-03-19 14:45:00,149.42,149.54,149.42,149.47,6400.0,94.0844,94.1599,94.0844,94.1159,6400.0
2013-03-19 14:50:00,149.41,149.61,149.28,149.5,6000.0,94.0781,94.204,93.9962,94.1347,6000.0
2013-03-19 14:55:00,149.57,149.57,149.32,149.38,4200.0,94.1788,94.1788,94.0214,94.0592,4200.0
2013-03-19 15:00:00,149.43,149.73,149.4,149.45,8900.0,94.0907,94.2796,94.0718,94.1033,8900.0
2013-03-19 15:05:00,149.38,149.38,149.21,149.34,5400.0,94.0592,94.0592,93.9521,94.034,5400.0
2013-03-19 15:10:00,149.32,150.5,149.28,150.08,37500.0,94.0214,94.7644,93.9962,94.5,37500.0
2013-03-19 15:15:00,150.07,150.14,149.75,149.95,11400.0,94.4937,94.5377,94.2922,94.4181,11400.0
2013-03-19 15:20:00,149.92,149.92,149.57,149.83,12300.0,94.3992,94.3992,94.1788,94.3425,12300.0
2013-03-19 15:25:00,149.88,149.92,149.56,149.61,9700.0,94.374,94.3992,94.1725,94.204,9700.0
2013-03-19 15:30:00,149.61,149.69,149.44,149.52,17500.0,94.204,94.2544,94.097,94.1473,17500.0
2013-03-19 15:35:00,149.52,149.95,149.52,149.82,15200.0,94.1473,94.4181,94.1473,94.3362,15200.0
2013-03-19 15:40:00,149.78,149.81,149.48,149.7,15200.0,94.3111,94.3299,94.1222,94.2607,15200.0
2013-03-19 15:45:00,149.69,150.01,149.58,149.81,22300.0,94.2544,94.4559,94.1851,94.3299,22300.0
2013-03-19 15:50:00,149.79,150.26,149.78,149.93,28100.0,94.3174,94.6133,94.3111,94.4055,28100.0
2013-03-19 15:55:00,149.94,150.11,149.84,149.92,61400.0,94.4118,94.5188,94.3488,94.3992,61400.0
2013-03-20 09:30:00,150.08,150.63,150.05,150.26,8400.0,94.5,94.8463,94.4811,94.6133,8400.0
2013-03-20 09:35:00,150.21,150.32,150.06,150.21,8600.0,94.5818,94.6511,94.4874,94.5818,8600.0
2013-03-20 09:40:00,150.21,150.21,149.95,150.02,4000.0,94.5818,94.5818,94.4181,94.4622,4000.0
2013-03-20 09:45:00,150.05,150.08,149.66,149.66,7100.0,94.4811,94.5,94.2355,94.2355,7100.0
2013-03-20 09:50:00,149.65,149.78,149.55,149.73,5700.0,94.2292,94.3111,94.1662,94.2796,5700.0
2013-03-20 09:55:00,149.73,149.85,149.59,149.72,7800.0,94.2796,94.3551,94.1914,94.2733,7800.0
2013-03-20 10:00:00,149.72,149.79,149.66,149.77,2800.0,94.2733,94.3174,94.2355,94.3048,2800.0
2013-03-20 10:05:00,149.8,149.87,149.57,149.72,5600.0,94.3236,94.3677,94.1788,94.2733,5600.0
2013-03-20 10:10:00,149.77,150.0,149.76,149.98,8300.0,94.3048,94.4496,94.2985,94.437,8300.0
2013-03-20 10:15:00,149.96,150.24,149.78,150.23,9900.0,94.4244,94.6007,94.3111,94.5944,9900.0
2013-03-20 10:20:00,150.22,150.25,149.96,149.96,2500.0,94.5881,94.607,94.4244,94.4244,2500.0
2013-03-20 10:25:00,149.95,150.2,149.93,150.06,4800.0,94.4181,94.5755,94.4055,94.4874,4800.0
2013-03-20 10:30:00,150.03,150.05,149.92,150.0,4900.0,94.4685,94.4811,94.3992,94.4496,4900.0
2013-03-20 10:35:00,150.01,150.11,149.94,150.08,9200.0,94.4559,94.5188,94.4118,94.5,9200.0
2013-03-20 10:40:00,149.97,150.18,149.97,150.17,3000.0,94.4307,94.5629,94.4307,94.5566,3000.0
2013-03-20 10:45:00,150.18,150.42,150.18,150.31,3900.0,94.5629,94.714,94.5629,94.6448,3900.0
2013-03-20 10:50:00,150.31,150.41,150.18,150.25,12400.0,94.6448,94.7077,94.5629,94.607,12400.0
2013-03-20 10:55:00,150.29,150.43,150.18,150.43,5300.0,94.6322,94.7203,94.5629,94.7203,5300.0
2013-03-20 11:00:00,150.41,150.41,150.33,150.38,2400.0,94.7077,94.7077,94.6574,94.6889,2400.0
2013-03-20 11:05:00,150.37,150.57,150.37,150.49,3600.0,94.6826,94.8085,94.6826,94.7581,3600.0
2013-03-20 11:10:00,150.51,150.71,150.46,150.64,14100.0,94.7707,94.8966,94.7392,94.8526,14100.0
2013-03-20 11:15:00,150.64,150.75,150.57,150.57,11700.0,94.8526,94.9218,94.8085,94.8085,11700.0
2013-03-20 11:20:00,150.58,150.66,150.55,150.62,4200.0,94.8148,94.8652,94.7959,94.84,4200.0
2013-03-20 11:25:00,150.62,150.69,150.6,150.69,2800.0,94.84,94.884,94.8274,94.884,2800.0
2013-03-20 11:30:00,150.7,150.7,150.52,150.64,3000.0,94.8903,94.8903,94.777,94.8526,3000.0
2013-03-20 11:35:00,150.69,150.73,150.64,150.73,3700.0,94.884,94.9092,94.8526,94.9092,3700.0
2013-03-20 11:40:00,150.71,150.72,150.61,150.67,2600.0,94.8966,94.9029,94.8337,94.8715,2600.0
2013-03-20 11:45:00,150.67,150.74,150.58,150.58,3300.0,94.8715,94.9155,94.8148,94.8148,3300.0
2013-03-20 11:50:00,150.66,150.74,150.58,150.58,2100.0,94.8652,94.9155,94.8148,94.8148,2100.0
2013-03-20 11:55:00,150.62,150.69,150.53,150.59,2800.0,94.84,94.884,94.7833,94.8211,2800.0
2013-03-20 12:00:00,150.59,150.71,150.56,150.71,2600.0,94.8211,94.8966,94.8022,94.8966,2600.0
2013-03-20 12:05:00,150.71,150.72,150.5,150.56,5500.0,94.8966,94.9029,94.7644,94.8022,5500.0
2013-03-20 12:10:00,150.6,150.73,150.52,150.63,23300.0,94.8274,94.9092,94.777,94.8463,23300.0
2013-03-20 12:15:00,150.65,150.65,150.45,150.57,4300.0,94.8589,94.8589,94.7329,94.8085,4300.0
2013-03-20 12:20:00,150.6,150.69,150.6,150.64,2500.0,94.8274,94.884,94.8274,94.8526,2500.0
2013-03-20 12:25:00,150.62,150.71,150.59,150.59,3000.0,94.84,94.8966,94.8211,94.8211,3000.0
2013-03-20 12:30:00,150.62,150.62,150.55,150.62,5000.0,94.84,94.84,94.7959,94.84,5000.0
2013-03-20 12:35:00,150.58,150.58,150.49,150.57,4400.0,94.8148,94.8148,94.7581,94.8085,4400.0
2013-03-20 12:40:00,150.54,150.58,150.52,150.52,2200.0,94.7896,94.8148,94.777,94.777,2200.0
2013-03-20 12:45:00,150.54,150.63,150.5,150.63,2800.0,94.7896,94.8463,94.7644,94.8463,2800.0
2013-03-20 12:50:00,150.58,150.65,150.55,150.58,3200.0,94.8148,94.8589,94.7959,94.8148,3200.0
2013-03-20 12:55:00,150.54,150.64,150.51,150.58,2400.0,94.7896,94.8526,94.7707,94.8148,2400.0
2013-03-20 13:00:00,150.57,150.62,150.56,150.62,2100.0,94.8085,94.84,94.8022,94.84,2100.0
2013-03-20 13:05:00,150.62,150.62,150.55,150.55,1900.0,94.84,94.84,94.7959,94.7959,1900.0
2013-03-20 13:10:00,150.56,150.6,150.56,150.56,1700.0,94.8022,94.8274,94.8022,94.8022,1700.0
2013-03-20 13:15:00,150.56,150.56,150.51,150.51,1400.0,94.8022,94.8022,94.7707,94.7707,1400.0
2013-03-20 13:20:00,150.5,150.63,150.48,150.62,3900.0,94.7644,94.8463,94.7518,94.84,3900.0
2013-03-20 13:25:00,150.62,150.62,150.48,150.48,3200.0,94.84,94.84,94.7518,94.7518,3200.0
2013-03-20 13:30:00,150.48,150.49,150.41,150.44,5100.0,94.7518,94.7581,94.7077,94.7266,5100.0
2013-03-20 13:35:00,150.45,150.45,150.39,150.4,2800.0,94.7329,94.7329,94.6951,94.7014,2800.0
2013-03-20 13:40:00,150.41,150.49,150.41,150.45,5600.0,94.7077,94.7581,94.7077,94.7329,5600.0
2013-03-20 13:45:00,150.4,150.47,150.4,150.45,1800.0,94.7014,94.7455,94.7014,94.7329,1800.0
2013-03-20 13:50:00,150.45,150.54,150.43,150.48,7100.0,94.7329,94.7896,94.7203,94.7518,7100.0
2013-03-20 13:55:00,150.54,150.54,150.35,150.35,4100.0,94.7896,94.7896,94.67,94.67,4100.0
2013-03-20 14:00:00,150.28,150.44,150.19,150.34,5800.0,94.6259,94.7266,94.5692,94.6637,5800.0
2013-03-20 14:05:00,150.3,150.49,150.29,150.38,3800.0,94.6385,94.7581,94.6322,94.6889,3800.0
2013-03-20 14:10:00,150.33,150.38,150.28,150.28,1500.0,94.6574,94.6889,94.6259,94.6259,1500.0
2013-03-20 14:15:00,150.27,150.37,150.26,150.28,2000.0,94.6196,94.6826,94.6133,94.6259,2000.0
2013-03-20 14:20:00,150.28,150.65,150.22,150.65,8000.0,94.6259,94.8589,94.5881,94.8589,8000.0
2013-03-20 14:25:00,150.6,150.6,150.43,150.48,3500.0,94.8274,94.8274,94.7203,94.7518,3500.0
2013-03-20 14:30:00,150.49,150.61,150.47,150.47,4600.0,94.7581,94.8337,94.7455,94.7455,4600.0
2013-03-20 14:35:00,150.46,150.56,150.37,150.56,3100.0,94.7392,94.8022,94.6826,94.8022,3100.0
2013-03-20 14:40:00,150.58,150.67,150.51,150.62,5400.0,94.8148,94.8715,94.7707,94.84,5400.0
2013-03-20 14:45:00,150.61,150.77,150.61,150.64,3200.0,94.8337,94.9344,94.8337,94.8526,3200.0
2013-03-20 14:50:00,150.57,150.75,150.56,150.68,5400.0,94.8085,94.9218,94.8022,94.8778,5400.0
2013-03-20 14:55:00,150.7,150.77,150.67,150.72,5400.0,94.8903,94.9344,94.8715,94.9029,5400.0
2013-03-20 15:00:00,150.73,150.87,150.64,150.65,7300.0,94.9092,94.9974,94.8526,94.8589,7300.0
2013-03-20 15:05:00,150.72,150.95,150.72,150.9,6400.0,94.9029,95.0478,94.9029,95.0163,6400.0
2013-03-20 15:10:00,150.89,151.01,150.87,150.97,5500.0,95.01,95.0855,94.9974,95.0604,5500.0
2013-03-20 15:15:00,150.99,151.16,150.97,151.16,8300.0,95.0729,95.18,95.0604,95.18,8300.0
2013-03-20 15:20:00,151.12,151.12,150.99,151.01,4900.0,95.1548,95.1548,95.0729,95.0855,4900.0
2013-03-20 15:25:00,151.0,151.13,151.0,151.09,5900.0,95.0792,95.1611,95.0792,95.1359,5900.0
2013-03-20 15:30:00,151.08,151.08,150.75,150.82,11400.0,95.1296,95.1296,94.9218,94.9659,11400.0
2013-03-20 15:35:00,150.81,150.88,150.72,150.85,14200.0,94.9596,95.0037,94.9029,94.9848,14200.0
2013-03-20 15:40:00,150.86,150.93,150.83,150.9,10000.0,94.9911,95.0352,94.9722,95.0163,10000.0
2013-03-20 15:45:00,150.9,151.07,150.9,150.95,10900.0,95.0163,95.1233,95.0163,95.0478,10900.0
2013-03-20 15:50:00,150.95,150.95,150.73,150.79,14700.0,95.0478,95.0478,94.9092,94.947,14700.0
2013-03-20 15:55:00,150.8,151.18,150.75,151.12,34400.0,94.9533,95.1926,94.9218,95.1548,34400.0
2013-03-21 09:30:00,150.64,150.85,150.39,150.67,5600.0,94.8526,94.9848,94.6951,94.8715,5600.0
2013-03-21 09:35:00,150.56,150.84,150.33,150.84,2400.0,94.8022,94.9785,94.6574,94.9785,2400.0
2013-03-21 09:40:00,150.84,150.97,150.63,150.75,600.0,94.9785,95.0604,94.8463,94.9218,600.0
2013-03-21 09:45:00,150.71,150.71,150.51,150.58,2400.0,94.8966,94.8966,94.7707,94.8148,2400.0
2013-03-21 09:50:00,150.58,150.97,150.58,150.96,3200.0,94.8148,95.0604,94.8148,95.0541,3200.0
2013-03-21 09:55:00,151.0,151.07,150.87,151.0,4200.0,95.0792,95.1233,94.9974,95.0792,4200.0
2013-03-21 10:00:00,150.94,151.14,150.88,151.14,6000.0,95.0415,95.1674,95.0037,95.1674,6000.0
2013-03-21 10:05:00,151.0,151.0,150.78,150.95,2800.0,95.0792,95.0792,94.9407,95.0478,2800.0
2013-03-21 10:10:00,151.0,151.05,150.92,150.92,1000.0,95.0792,95.1107,95.0289,95.0289,1000.0
2013-03-21 10:15:00,150.92,150.99,150.83,150.89,3800.0,95.0289,95.0729,94.9722,95.01,3800.0
2013-03-21 10:20:00,150.87,150.88,150.74,150.82,2900.0,94.9974,95.0037,94.9155,94.9659,2900.0
2013-03-21 10:25:00,150.83,150.83,150.71,150.81,1800.0,94.9722,94.9722,94.8966,94.9596,1800.0
2013-03-21 10:30:00,150.93,150.93,150.74,150.84,2800.0,95.0352,95.0352,94.9155,94.9785,2800.0
2013-03-21 10:35:00,150.82,150.99,150.81,150.85,6500.0,94.9659,95.0729,94.9596,94.9848,6500.0
2013-03-21 10:40:00,150.8,151.09,150.8,151.06,2100.0,94.9533,95.1359,94.9533,95.117,2100.0
2013-03-21 10:45:00,151.09,151.34,151.09,151.17,7200.0,95.1359,95.2933,95.1359,95.1863,7200.0
2013-03-21 10:50:00,151.21,151.31,151.13,151.23,4100.0,95.2115,95.2744,95.1611,95.2241,4100.0
2013-03-21 10:55:00,151.2,151.37,151.12,151.37,3200.0,95.2052,95.3122,95.1548,95.3122,3200.0
2013-03-21 11:00:00,151.3,151.37,151.17,151.19,3900.0,95.2681,95.3122,95.1863,95.1989,3900.0
2013-03-21 11:05:00,151.17,151.26,151.16,151.21,5600.0,95.1863,95.243,95.18,95.2115,5600.0
2013-03-21 11:10:00,151.15,151.15,150.96,151.02,5800.0,95.1737,95.1737,95.0541,95.0918,5800.0
2013-03-21 11:15:00,151.05,151.16,151.05,151.16,1200.0,95.1107,95.18,95.1107,95.18,1200.0
2013-03-21 11:20:00,151.11,151.47,151.11,151.39,6000.0,95.1485,95.3752,95.1485,95.3248,6000.0
2013-03-21 11:25:00,151.5,151.69,151.5,151.64,4700.0,95.3941,95.5137,95.3941,95.4822,4700.0
2013-03-21 11:30:00,151.65,151.74,151.6,151.66,2800.0,95.4885,95.5452,95.457,95.4948,2800.0
2013-03-21 11:35:00,151.69,151.77,151.65,151.68,4000.0,95.5137,95.5641,95.4885,95.5074,4000.0
2013-03-21 11:40:00,151.64,151.74,151.62,151.7,4300.0,95.4822,95.5452,95.4696,95.52,4300.0
2013-03-21 11:45:00,151.66,151.68,151.6,151.6,1100.0,95.4948,95.5074,95.457,95.457,1100.0
2013-03-21 11:50:00,151.68,151.73,151.64,151.68,2400.0,95.5074,95.5389,95.4822,95.5074,2400.0
2013-03-21 11:55:00,151.69,151.95,151.66,151.91,14200.0,95.5137,95.6774,95.4948,95.6522,14200.0
2013-03-21 12:00:00,151.91,152.06,151.87,151.98,11900.0,95.6522,95.7467,95.6271,95.6963,11900.0
2013-03-21 12:05:00,151.99,151.99,151.87,151.9,2600.0,95.7026,95.7026,95.6271,95.6459,2600.0
2013-03-21 12:10:00,151.86,152.27,151.86,152.19,18300.0,95.6208,95.8789,95.6208,95.8285,18300.0
2013-03-21 12:15:00,152.21,152.52,152.09,152.24,25700.0,95.8411,96.0363,95.7656,95.86,25700.0
2013-03-21 12:20:00,152.22,152.27,152.04,152.04,8300.0,95.8474,95.8789,95.7341,95.7341,8300.0
2013-03-21 12:25:00,152.14,152.17,152.05,152.12,8000.0,95.7971,95.816,95.7404,95.7845,8000.0
2013-03-21 12:30:00,152.1,152.12,151.68,151.7,6200.0,95.7719,95.7845,95.5074,95.52,6200.0
2013-03-21 12:35:00,151.71,151.71,151.59,151.6,3000.0,95.5263,95.5263,95.4507,95.457,3000.0
2013-03-21 12:40:00,151.59,151.64,151.56,151.59,3900.0,95.4507,95.4822,95.4319,95.4507,3900.0
2013-03-21 12:45:00,151.55,151.58,151.52,151.53,3200.0,95.4256,95.4444,95.4067,95.413,3200.0
2013-03-21 12:50:00,151.55,151.64,151.53,151.64,15500.0,95.4256,95.4822,95.413,95.4822,15500.0
2013-03-21 12:55:00,151.64,151.78,151.64,151.72,5600.0,95.4822,95.5704,95.4822,95.5326,5600.0
2013-03-21 13:00:00,151.7,151.7,151.59,151.59,3600.0,95.52,95.52,95.4507,95.4507,3600.0
2013-03-21 13:05:00,151.64,151.68,151.59,151.65,3400.0,95.4822,95.5074,95.4507,95.4885,3400.0
2013-03-21 13:10:00,151.65,151.77,151.65,151.66,2600.0,95.4885,95.5641,95.4885,95.4948,2600.0
2013-03-21 13:15:00,151.66,151.72,151.56,151.67,16500.0,95.4948,95.5326,95.4319,95.5011,16500.0
2013-03-21 13:20:00,151.66,151.78,151.58,151.62,4600.0,95.4948,95.5704,95.4444,95.4696,4600.0
2013-03-21 13:25:00,151.55,151.71,151.47,151.66,8200.0,95.4256,95.5263,95.3752,95.4948,8200.0
2013-03-21 13:30:00,151.66,151.68,151.48,151.58,6400.0,95.4948,95.5074,95.3815,95.4444,6400.0
2013-03-21 13:35:00,151.53,151.71,151.53,151.66,13200.0,95.413,95.5263,95.413,95.4948,13200.0
2013-03-21 13:40:00,151.71,151.89,151.68,151.72,5400.0,95.5263,95.6396,95.5074,95.5326,5400.0
2013-03-21 13:45:00,151.72,151.78,151.64,151.65,2400.0,95.5326,95.5704,95.4822,95.4885,2400.0
2013-03-21 13:50:00,151.67,151.79,151.63,151.63,1800.0,95.5011,95.5767,95.4759,95.4759,1800.0
2013-03-21 13:55:00,151.63,151.66,151.52,151.52,2300.0,95.4759,95.4948,95.4067,95.4067,2300.0
2013-03-21 14:00:00,151.51,151.51,151.23,151.23,7500.0,95.4004,95.4004,95.2241,95.2241,7500.0
2013-03-21 14:05:00,151.23,151.34,151.1,151.29,4000.0,95.2241,95.2933,95.1422,95.2618,4000.0
2013-03-21 14:10:00,151.35,151.63,151.3,151.57,5100.0,95.2996,95.4759,95.2681,95.4382,5100.0
2013-03-21 14:15:00,151.5,151.61,151.48,151.57,1600.0,95.3941,95.4633,95.3815,95.4382,1600.0
2013-03-21 14:20:00,151.53,151.55,151.33,151.52,32200.0,95.413,95.4256,95.287,95.4067,32200.0
2013-03-21 14:25:00,151.52,151.61,151.39,151.39,1900.0,95.4067,95.4633,95.3248,95.3248,1900.0
2013-03-21 14:30:00,151.39,151.4,151.32,151.32,600.0,95.3248,95.3311,95.2807,95.2807,600.0
2013-03-21 14:35:00,151.4,151.43,151.25,151.25,4200.0,95.3311,95.35,95.2367,95.2367,4200.0
2013-03-21 14:40:00,151.33,151.43,151.3,151.43,800.0,95.287,95.35,95.2681,95.35,800.0
2013-03-21 14:45:00,151.5,151.52,151.45,151.47,2700.0,95.3941,95.4067,95.3626,95.3752,2700.0
2013-03-21 14:50:00,151.36,151.39,151.35,151.39,1300.0,95.3059,95.3248,95.2996,95.3248,1300.0
2013-03-21 14:55:00,151.42,151.45,151.39,151.41,2400.0,95.3437,95.3626,95.3248,95.3374,2400.0
2013-03-21 15:00:00,151.44,151.66,151.44,151.6,7100.0,95.3563,95.4948,95.3563,95.457,7100.0
2013-03-21 15:05:00,151.51,151.6,151.51,151.58,35200.0,95.4004,95.457,95.4004,95.4444,35200.0
2013-03-21 15:10:00,151.59,151.67,151.52,151.52,3500.0,95.4507,95.5011,95.4067,95.4067,3500.0
2013-03-21 15:15:00,151.53,151.53,151.14,151.14,6000.0,95.413,95.413,95.1674,95.1674,6000.0
2013-03-21 15:20:00,151.15,151.25,151.15,151.23,3100.0,95.1737,95.2367,95.1737,95.2241,3100.0
2013-03-21 15:25:00,151.27,151.34,151.25,151.3,9300.0,95.2493,95.2933,95.2367,95.2681,9300.0
2013-03-21 15:30:00,151.32,151.33,151.18,151.23,7300.0,95.2807,95.287,95.1926,95.2241,7300.0
2013-03-21 15:35:00,151.18,151.26,151.15,151.25,9200.0,95.1926,95.243,95.1737,95.2367,9200.0
2013-03-21 15:40:00,151.26,151.39,151.14,151.14,18300.0,95.243,95.3248,95.1674,95.1674,18300.0
2013-03-21 15:45:00,151.11,151.11,150.81,151.05,17500.0,95.1485,95.1485,94.9596,95.1107,17500.0
2013-03-21 15:50:00,151.04,151.19,150.97,150.98,14500.0,95.1044,95.1989,95.0604,95.0667,14500.0
2013-03-21 15:55:00,150.97,150.98,150.72,150.79,45400.0,95.0604,95.0667,94.9029,94.947,45400.0
2013-03-22 09:30:00,151.0,151.49,150.62,151.22,3000.0,95.0792,95.3878,94.84,95.2178,3000.0
2013-03-22 09:35:00,151.26,151.5,151.23,151.5,2100.0,95.243,95.3941,95.2241,95.3941,2100.0
2013-03-22 09:40:00,151.36,151.36,151.16,151.21,1900.0,95.3059,95.3059,95.18,95.2115,1900.0
2013-03-22 09:45:00,151.18,151.24,150.89,150.97,3100.0,95.1926,95.2304,95.01,95.0604,3100.0
2013-03-22 09:50:00,150.89,151.28,150.87,151.28,2900.0,95.01,95.2556,94.9974,95.2556,2900.0
2013-03-22 09:55:00,151.13,151.29,151.13,151.24,1200.0,95.1611,95.2618,95.1611,95.2304,1200.0
2013-03-22 10:00:00,151.22,151.39,151.14,151.19,3500.0,95.2178,95.3248,95.1674,95.1989,3500.0
2013-03-22 10:05:00,151.11,151.22,151.08,151.21,7500.0,95.1485,95.2178,95.1296,95.2115,7500.0
2013-03-22 10:10:00,151.2,151.21,151.14,151.21,3300.0,95.2052,95.2115,95.1674,95.2115,3300.0
2013-03-22 10:15:00,151.12,151.12,150.94,150.97,5200.0,95.1548,95.1548,95.0415,95.0604,5200.0
2013-03-22 10:20:00,150.99,151.04,150.93,150.93,2900.0,95.0729,95.1044,95.0352,95.0352,2900.0
2013-03-22 10:25:00,151.04,151.05,150.95,151.0,1700.0,95.1044,95.1107,95.0478,95.0792,1700.0
2013-03-22 10:30:00,150.93,150.97,150.77,150.82,2100.0,95.0352,95.0604,94.9344,94.9659,2100.0
2013-03-22 10:35:00,150.82,150.91,150.82,150.85,2900.0,94.9659,95.0226,94.9659,94.9848,2900.0
2013-03-22 10:40:00,150.84,150.87,150.77,150.82,2400.0,94.9785,94.9974,94.9344,94.9659,2400.0
2013-03-22 10:45:00,150.82,150.89,150.57,150.62,11100.0,94.9659,95.01,94.8085,94.84,11100.0
2013-03-22 10:50:00,150.67,150.79,150.67,150.73,6800.0,94.8715,94.947,94.8715,94.9092,6800.0
2013-03-22 10:55:00,150.71,150.74,150.63,150.68,3800.0,94.8966,94.9155,94.8463,94.8778,3800.0
2013-03-22 11:00:00,150.69,150.8,150.63,150.75,7200.0,94.884,94.9533,94.8463,94.9218,7200.0
2013-03-22 11:05:00,150.78,150.89,150.78,150.78,4000.0,94.9407,95.01,94.9407,94.9407,4000.0
2013-03-22 11:10:00,150.85,150.85,150.67,150.78,4200.0,94.9848,94.9848,94.8715,94.9407,4200.0
2013-03-22 11:15:00,150.79,150.82,150.64,150.65,3100.0,94.947,94.9659,94.8526,94.8589,3100.0
2013-03-22 11:20:00,150.67,150.69,150.56,150.6,6900.0,94.8715,94.884,94.8022,94.8274,6900.0
2013-03-22 11:25:00,150.61,150.71,150.6,150.65,2700.0,94.8337,94.8966,94.8274,94.8589,2700.0
2013-03-22 11:30:00,150.69,150.86,150.69,150.76,7000.0,94.884,94.9911,94.884,94.9281,7000.0
2013-03-22 11:35:00,150.76,150.76,150.56,150.61,3700.0,94.9281,94.9281,94.8022,94.8337,3700.0
2013-03-22 11:40:00,150.58,150.71,150.58,150.71,2800.0,94.8148,94.8966,94.8148,94.8966,2800.0
2013-03-22 11:45:00,150.71,150.79,150.64,150.75,4400.0,94.8966,94.947,94.8526,94.9218,4400.0
2013-03-22 11:50:00,150.78,150.8,150.61,150.78,4200.0,94.9407,94.9533,94.8337,94.9407,4200.0
2013-03-22 11:55:00,150.78,150.78,150.65,150.66,3500.0,94.9407,94.9407,94.8589,94.8652,3500.0
2013-03-22 12:00:00,150.68,150.73,150.58,150.59,4600.0,94.8778,94.9092,94.8148,94.8211,4600.0
2013-03-22 12:05:00,150.59,150.62,150.43,150.46,6200.0,94.8211,94.84,94.7203,94.7392,6200.0
2013-03-22 12:10:00,150.45,150.55,150.29,150.31,8400.0,94.7329,94.7959,94.6322,94.6448,8400.0
2013-03-22 12:15:00,150.29,150.38,150.18,150.34,5300.0,94.6322,94.6889,94.5629,94.6637,5300.0
2013-03-22 12:20:00,150.41,150.41,150.17,150.17,3300.0,94.7077,94.7077,94.5566,94.5566,3300.0
2013-03-22 12:25:00,150.23,150.36,150.15,150.33,9600.0,94.5944,94.6763,94.544,94.6574,9600.0
2013-03-22 12:30:00,150.32,150.33,150.2,150.32,8500.0,94.6511,94.6574,94.5755,94.6511,8500.0
2013-03-22 12:35:00,150.26,150.31,150.24,150.31,2500.0,94.6133,94.6448,94.6007,94.6448,2500.0
2013-03-22 12:40:00,150.22,150.26,150.1,150.1,2300.0,94.5881,94.6133,94.5125,94.5125,2300.0
2013-03-22 12:45:00,150.11,150.28,150.07,150.19,9000.0,94.5188,94.6259,94.4937,94.5692,9000.0
2013-03-22 12:50:00,150.18,150.31,150.15,150.29,4200.0,94.5629,94.6448,94.544,94.6322,4200.0
2013-03-22 12:55:00,150.29,150.33,150.15,150.29,8500.0,94.6322,94.6574,94.544,94.6322,8500.0
2013-03-22 13:00:00,150.33,150.5,150.29,150.39,6200.0,94.6574,94.7644,94.6322,94.6951,6200.0
2013-03-22 13:05:00,150.36,150.41,150.23,150.29,2900.0,94.6763,94.7077,94.5944,94.6322,2900.0
2013-03-22 13:10:00,150.3,150.3,150.19,150.26,3100.0,94.6385,94.6385,94.5692,94.6133,3100.0
2013-03-22 13:15:00,150.3,150.36,150.23,150.3,4800.0,94.6385,94.6763,94.5944,94.6385,4800.0
2013-03-22 13:20:00,150.37,150.37,150.26,150.3,3700.0,94.6826,94.6826,94.6133,94.6385,3700.0
2013-03-22 13:25:00,150.29,150.33,150.24,150.25,2400.0,94.6322,94.6574,94.6007,94.607,2400.0
2013-03-22 13:30:00,150.23,150.31,150.17,150.17,3500.0,94.5944,94.6448,94.5566,94.5566,3500.0
2013-03-22 13:35:00,150.18,150.29,150.09,150.13,24100.0,94.5629,94.6322,94.5063,94.5314,24100.0
2013-03-22 13:40:00,150.16,150.39,150.15,150.34,25600.0,94.5503,94.6951,94.544,94.6637,25600.0
2013-03-22 13:45:00,150.34,150.34,150.23,150.24,2400.0,94.6637,94.6637,94.5944,94.6007,2400.0
2013-03-22 13:50:00,150.28,150.37,150.21,150.3,6300.0,94.6259,94.6826,94.5818,94.6385,6300.0
2013-03-22 13:55:00,150.32,150.36,150.24,150.28,5500.0,94.6511,94.6763,94.6007,94.6259,5500.0
2013-03-22 14:00:00,150.24,150.28,150.23,150.26,6600.0,94.6007,94.6259,94.5944,94.6133,6600.0
2013-03-22 14:05:00,150.22,150.24,150.12,150.15,5300.0,94.5881,94.6007,94.5251,94.544,5300.0
2013-03-22 14:10:00,150.13,150.19,150.08,150.19,5900.0,94.5314,94.5692,94.5,94.5692,5900.0
2013-03-22 14:15:00,150.18,150.3,150.1,150.29,9700.0,94.5629,94.6385,94.5125,94.6322,9700.0
2013-03-22 14:20:00,150.29,150.38,150.28,150.38,8900.0,94.6322,94.6889,94.6259,94.6889,8900.0
2013-03-22 14:25:00,150.4,150.46,150.34,150.46,4600.0,94.7014,94.7392,94.6637,94.7392,4600.0
2013-03-22 14:30:00,150.45,150.46,150.39,150.46,6300.0,94.7329,94.7392,94.6951,94.7392,6300.0
2013-03-22 14:35:00,150.44,150.52,150.44,150.51,2400.0,94.7266,94.777,94.7266,94.7707,2400.0
2013-03-22 14:40:00,150.52,150.6,150.51,150.59,3300.0,94.777,94.8274,94.7707,94.8211,3300.0
2013-03-22 14:45:00,150.61,150.64,150.59,150.64,5100.0,94.8337,94.8526,94.8211,94.8526,5100.0
2013-03-22 14:50:00,150.6,150.61,150.46,150.53,4100.0,94.8274,94.8337,94.7392,94.7833,4100.0
2013-03-22 14:55:00,150.53,150.53,150.45,150.53,1500.0,94.7833,94.7833,94.7329,94.7833,1500.0
2013-03-22 15:00:00,150.54,150.71,150.54,150.6,4700.0,94.7896,94.8966,94.7896,94.8274,4700.0
2013-03-22 15:05:00,150.6,150.75,150.6,150.75,6200.0,94.8274,94.9218,94.8274,94.9218,6200.0
2013-03-22 15:10:00,150.79,150.82,150.54,150.66,11500.0,94.947,94.9659,94.7896,94.8652,11500.0
2013-03-22 15:15:00,150.67,150.67,150.37,150.38,16700.0,94.8715,94.8715,94.6826,94.6889,16700.0
2013-03-22 15:20:00,150.41,150.41,150.26,150.36,12800.0,94.7077,94.7077,94.6133,94.6763,12800.0
2013-03-22 15:25:00,150.35,150.49,150.35,150.49,3000.0,94.67,94.7581,94.67,94.7581,3000.0
2013-03-22 15:30:00,150.49,150.64,150.49,150.64,6300.0,94.7581,94.8526,94.7581,94.8526,6300.0
2013-03-22 15:35:00,150.69,150.76,150.67,150.7,9700.0,94.884,94.9281,94.8715,94.8903,9700.0
2013-03-22 15:40:00,150.69,150.72,150.49,150.54,18000.0,94.884,94.9029,94.7581,94.7896,18000.0
2013-03-22 15:45:00,150.57,150.63,150.5,150.58,9400.0,94.8085,94.8463,94.7644,94.8148,9400.0
2013-03-22 15:50:00,150.58,150.58,150.48,150.51,15000.0,94.8148,94.8148,94.7518,94.7707,15000.0
2013-03-22 15:55:00,150.51,150.75,150.38,150.71,31500.0,94.7707,94.9218,94.6889,94.8966,31500.0
2013-03-25 09:30:00,151.14,151.14,150.78,150.8,6100.0,95.1674,95.1674,94.9407,94.9533,6100.0
2013-03-25 09:35:00,150.92,151.14,150.92,151.03,1700.0,95.0289,95.1674,95.0289,95.0981,1700.0
2013-03-25 09:40:00,151.09,151.38,151.09,151.38,1800.0,95.1359,95.3185,95.1359,95.3185,1800.0
2013-03-25 09:45:00,151.43,151.44,151.31,151.42,1200.0,95.35,95.3563,95.2744,95.3437,1200.0
2013-03-25 09:50:00,151.37,151.44,151.31,151.32,2800.0,95.3122,95.3563,95.2744,95.2807,2800.0
2013-03-25 09:55:00,151.31,151.5,151.31,151.49,1800.0,95.2744,95.3941,95.2744,95.3878,1800.0
2013-03-25 10:00:00,151.37,151.69,151.37,151.69,2400.0,95.3122,95.5137,95.3122,95.5137,2400.0
2013-03-25 10:05:00,151.66,151.69,151.59,151.67,4500.0,95.4948,95.5137,95.4507,95.5011,4500.0
2013-03-25 10:10:00,151.64,151.72,151.6,151.67,3000.0,95.4822,95.5326,95.457,95.5011,3000.0
2013-03-25 10:15:00,151.73,151.73,151.55,151.59,1100.0,95.5389,95.5389,95.4256,95.4507,1100.0
2013-03-25 10:20:00,151.59,151.62,151.48,151.49,3500.0,95.4507,95.4696,95.3815,95.3878,3500.0
2013-03-25 10:25:00,151.46,151.46,151.22,151.25,1200.0,95.3689,95.3689,95.2178,95.2367,1200.0
2013-03-25 10:30:00,151.16,151.28,151.16,151.28,800.0,95.18,95.2556,95.18,95.2556,800.0
2013-03-25 10:35:00,151.29,151.29,151.15,151.18,2600.0,95.2618,95.2618,95.1737,95.1926,2600.0
2013-03-25 10:40:00,151.19,151.19,151.05,151.07,1300.0,95.1989,95.1989,95.1107,95.1233,1300.0
2013-03-25 10:45:00,151.15,151.21,151.05,151.21,1900.0,95.1737,95.2115,95.1107,95.2115,1900.0
2013-03-25 10:50:00,151.19,151.19,151.06,151.06,1900.0,95.1989,95.1989,95.117,95.117,1900.0
2013-03-25 10:55:00,151.03,151.04,150.91,150.94,1900.0,95.0981,95.1044,95.0226,95.0415,1900.0
2013-03-25 11:00:00,150.91,151.01,150.87,150.95,1700.0,95.0226,95.0855,94.9974,95.0478,1700.0
2013-03-25 11:05:00,151.02,151.02,150.79,150.83,2200.0,95.0918,95.0918,94.947,94.9722,2200.0
2013-03-25 11:10:00,150.9,150.93,150.82,150.82,1100.0,95.0163,95.0352,94.9659,94.9659,1100.0
2013-03-25 11:15:00,150.83,150.9,150.68,150.83,5700.0,94.9722,95.0163,94.8778,94.9722,5700.0
2013-03-25 11:20:00,150.81,151.12,150.78,151.08,7900.0,94.9596,95.1548,94.9407,95.1296,7900.0
2013-03-25 11:25:00,151.09,151.17,151.03,151.09,13100.0,95.1359,95.1863,95.0981,95.1359,13100.0
2013-03-25 11:30:00,151.06,151.3,151.02,151.21,8600.0,95.117,95.2681,95.0918,95.2115,8600.0
2013-03-25 11:35:00,151.16,151.21,151.06,151.08,6300.0,95.18,95.2115,95.117,95.1296,6300.0
2013-03-25 11:40:00,151.1,151.11,150.84,150.91,5900.0,95.1422,95.1485,94.9785,95.0226,5900.0
2013-03-25 11:45:00,150.93,150.99,150.84,150.93,1900.0,95.0352,95.0729,94.9785,95.0352,1900.0
2013-03-25 11:50:00,150.98,151.0,150.81,150.96,5200.0,95.0667,95.0792,94.9596,95.0541,5200.0
2013-03-25 11:55:00,150.96,151.03,150.91,150.91,3100.0,95.0541,95.0981,95.0226,95.0226,3100.0
2013-03-25 12:00:00,150.89,150.91,150.85,150.87,2800.0,95.01,95.0226,94.9848,94.9974,2800.0
2013-03-25 12:05:00,150.87,151.11,150.84,150.92,11600.0,94.9974,95.1485,94.9785,95.0289,11600.0
2013-03-25 12:10:00,150.93,150.96,150.74,150.85,8100.0,95.0352,95.0541,94.9155,94.9848,8100.0
2013-03-25 12:15:00,150.92,150.92,150.74,150.83,6500.0,95.0289,95.0289,94.9155,94.9722,6500.0
2013-03-25 12:20:00,150.76,150.8,150.67,150.68,4100.0,94.9281,94.9533,94.8715,94.8778,4100.0
2013-03-25 12:25:00,150.64,150.67,150.36,150.36,5400.0,94.8526,94.8715,94.6763,94.6763,5400.0
2013-03-25 12:30:00,150.38,150.5,150.38,150.46,7100.0,94.6889,94.7644,94.6889,94.7392,7100.0
2013-03-25 12:35:00,150.41,150.51,150.39,150.49,3300.0,94.7077,94.7707,94.6951,94.7581,3300.0
2013-03-25 12:40:00,150.46,150.59,150.42,150.57,6200.0,94.7392,94.8211,94.714,94.8085,6200.0
2013-03-25 12:45:00,150.55,150.61,150.47,150.51,6500.0,94.7959,94.8337,94.7455,94.7707,6500.0
2013-03-25 12:50:00,150.51,150.52,150.24,150.36,11600.0,94.7707,94.777,94.6007,94.6763,11600.0
2013-03-25 12:55:00,150.28,150.48,150.28,150.33,3300.0,94.6259,94.7518,94.6259,94.6574,3300.0
2013-03-25 13:00:00,150.32,150.34,150.18,150.24,3800.0,94.6511,94.6637,94.5629,94.6007,3800.0
2013-03-25 13:05:00,150.27,150.27,150.07,150.13,9800.0,94.6196,94.6196,94.4937,94.5314,9800.0
2013-03-25 13:10:00,150.13,150.29,150.07,150.09,12800.0,94.5314,94.6322,94.4937,94.5063,12800.0
2013-03-25 13:15:00,150.08,150.25,150.06,150.17,3300.0,94.5,94.607,94.4874,94.5566,3300.0
2013-03-25 13:20:00,150.13,150.31,150.13,150.26,3000.0,94.5314,94.6448,94.5314,94.6133,3000.0
2013-03-25 13:25:00,150.33,150.39,150.33,150.37,3900.0,94.6574,94.6951,94.6574,94.6826,3900.0
2013-03-25 13:30:00,150.35,150.4,150.31,150.35,3800.0,94.67,94.7014,94.6448,94.67,3800.0
2013-03-25 13:35:00,150.33,150.37,150.25,150.37,8300.0,94.6574,94.6826,94.607,94.6826,8300.0
2013-03-25 13:40:00,150.39,150.49,150.39,150.45,4200.0,94.6951,94.7581,94.6951,94.7329,4200.0
2013-03-25 13:45:00,150.46,150.76,150.46,150.72,8100.0,94.7392,94.9281,94.7392,94.9029,8100.0
2013-03-25 13:50:00,150.75,150.86,150.71,150.86,3500.0,94.9218,94.9911,94.8966,94.9911,3500.0
2013-03-25 13:55:00,150.87,151.1,150.87,151.07,5700.0,94.9974,95.1422,94.9974,95.1233,5700.0
2013-03-25 14:00:00,151.0,151.06,150.99,151.03,2600.0,95.0792,95.117,95.0729,95.0981,2600.0
2013-03-25 14:05:00,151.06,151.11,150.94,151.08,5200.0,95.117,95.1485,95.0415,95.1296,5200.0
2013-03-25 14:10:00,151.07,151.11,150.77,150.77,2800.0,95.1233,95.1485,94.9344,94.9344,2800.0
2013-03-25 14:15:00,150.82,151.03,150.82,151.03,3200.0,94.9659,95.0981,94.9659,95.0981,3200.0
2013-03-25 14:20:00,151.03,151.11,150.98,151.05,4500.0,95.0981,95.1485,95.0667,95.1107,4500.0
2013-03-25 14:25:00,151.01,151.03,150.83,150.83,4900.0,95.0855,95.0981,94.9722,94.9722,4900.0
2013-03-25 14:30:00,150.88,150.88,150.64,150.74,2800.0,95.0037,95.0037,94.8526,94.9155,2800.0
2013-03-25 14:35:00,150.74,150.77,150.46,150.58,3100.0,94.9155,94.9344,94.7392,94.8148,3100.0
2013-03-25 14:40:00,150.58,150.61,150.55,150.6,1900.0,94.8148,94.8337,94.7959,94.8274,1900.0
2013-03-25 14:45:00,150.6,150.67,150.48,150.48,1300.0,94.8274,94.8715,94.7518,94.7518,1300.0
2013-03-25 14:50:00,150.52,150.63,150.49,150.63,2000.0,94.777,94.8463,94.7581,94.8463,2000.0
2013-03-25 14:55:00,150.64,150.64,150.51,150.51,2600.0,94.8526,94.8526,94.7707,94.7707,2600.0
2013-03-25 15:00:00,150.49,150.59,150.41,150.59,5000.0,94.7581,94.8211,94.7077,94.8211,5000.0
2013-03-25 15:05:00,150.58,150.58,150.39,150.39,1800.0,94.8148,94.8148,94.6951,94.6951,1800.0
2013-03-25 15:10:00,150.4,150.53,150.39,150.48,3900.0,94.7014,94.7833,94.6951,94.7518,3900.0
2013-03-25 15:15:00,150.47,150.52,150.3,150.3,2400.0,94.7455,94.777,94.6385,94.6385,2400.0
2013-03-25 15:20:00,150.28,150.4,150.13,150.22,7800.0,94.6259,94.7014,94.5314,94.5881,7800.0
2013-03-25 15:25:00,150.17,150.24,150.08,150.11,5500.0,94.5566,94.6007,94.5,94.5188,5500.0
2013-03-25 15:30:00,150.09,150.26,150.09,150.17,9400.0,94.5063,94.6133,94.5063,94.5566,9400.0
2013-03-25 15:35:00,150.19,150.26,150.05,150.26,8300.0,94.5692,94.6133,94.4811,94.6133,8300.0
2013-03-25 15:40:00,150.26,150.27,150.11,150.21,8300.0,94.6133,94.6196,94.5188,94.5818,8300.0
2013-03-25 15:45:00,150.15,150.16,149.94,149.97,17200.0,94.544,94.5503,94.4118,94.4307,17200.0
2013-03-25 15:50:00,149.97,150.24,149.96,150.19,25500.0,94.4307,94.6007,94.4244,94.5692,25500.0
2013-03-25 15:55:00,150.19,150.37,150.17,150.28,21100.0,94.5692,94.6826,94.5566,94.6259,21100.0
2013-03-26 09:30:00,150.84,151.18,150.65,150.65,3700.0,94.9785,95.1926,94.8589,94.8589,3700.0
2013-03-26 09:35:00,150.95,151.0,150.64,150.8,2600.0,95.0478,95.0792,94.8526,94.9533,2600.0
2013-03-26 09:40:00,150.94,150.94,150.7,150.94,2400.0,95.0415,95.0415,94.8903,95.0415,2400.0
2013-03-26 09:45:00,151.06,151.06,151.0,151.03,1200.0,95.117,95.117,95.0792,95.0981,1200.0
2013-03-26 09:50:00,151.08,151.2,150.81,150.9,6900.0,95.1296,95.2052,94.9596,95.0163,6900.0
2013-03-26 09:55:00,151.0,151.61,151.0,151.59,3700.0,95.0792,95.4633,95.0792,95.4507,3700.0
2013-03-26 10:00:00,151.47,151.47,150.93,151.32,2600.0,95.3752,95.3752,95.0352,95.2807,2600.0
2013-03-26 10:05:00,151.3,151.4,151.22,151.4,1300.0,95.2681,95.3311,95.2178,95.3311,1300.0
2013-03-26 10:10:00,151.39,151.61,151.31,151.54,8100.0,95.3248,95.4633,95.2744,95.4193,8100.0
2013-03-26 10:15:00,151.55,151.55,151.25,151.25,1000.0,95.4256,95.4256,95.2367,95.2367,1000.0
2013-03-26 10:20:00,151.39,151.63,151.39,151.62,3600.0,95.3248,95.4759,95.3248,95.4696,3600.0
2013-03-26 10:25:00,151.54,151.74,151.54,151.73,3500.0,95.4193,95.5452,95.4193,95.5389,3500.0
2013-03-26 10:30:00,151.73,151.78,151.54,151.54,4300.0,95.5389,95.5704,95.4193,95.4193,4300.0
2013-03-26 10:35:00,151.53,151.64,151.37,151.63,3000.0,95.413,95.4822,95.3122,95.4759,3000.0
2013-03-26 10:40:00,151.56,151.7,151.56,151.59,5200.0,95.4319,95.52,95.4319,95.4507,5200.0
2013-03-26 10:45:00,151.58,151.62,151.49,151.52,3100.0,95.4444,95.4696,95.3878,95.4067,3100.0
2013-03-26 10:50:00,151.59,151.76,151.57,151.76,1700.0,95.4507,95.5578,95.4382,95.5578,1700.0
2013-03-26 10:55:00,151.72,151.88,151.68,151.85,4700.0,95.5326,95.6333,95.5074,95.6145,4700.0
2013-03-26 11:00:00,151.85,151.99,151.85,151.89,9500.0,95.6145,95.7026,95.6145,95.6396,9500.0
2013-03-26 11:05:00,151.85,151.99,151.84,151.88,2300.0,95.6145,95.7026,95.6082,95.6333,2300.0
2013-03-26 11:10:00,151.88,151.95,151.86,151.92,25800.0,95.6333,95.6774,95.6208,95.6585,25800.0
2013-03-26 11:15:00,151.93,151.94,151.8,151.84,8600.0,95.6648,95.6711,95.583,95.6082,8600.0
2013-03-26 11:20:00,151.85,151.9,151.77,151.87,2700.0,95.6145,95.6459,95.5641,95.6271,2700.0
2013-03-26 11:25:00,151.9,151.92,151.78,151.78,3000.0,95.6459,95.6585,95.5704,95.5704,3000.0
2013-03-26 11:30:00,151.85,151.88,151.81,151.83,1100.0,95.6145,95.6333,95.5893,95.6019,1100.0
2013-03-26 11:35:00,151.87,151.98,151.85,151.92,3300.0,95.6271,95.6963,95.6145,95.6585,3300.0
2013-03-26 11:40:00,151.95,151.98,151.8,151.82,18000.0,95.6774,95.6963,95.583,95.5956,18000.0
2013-03-26 11:45:00,151.79,151.82,151.73,151.79,2900.0,95.5767,95.5956,95.5389,95.5767,2900.0
2013-03-26 11:50:00,151.78,151.81,151.57,151.64,4800.0,95.5704,95.5893,95.4382,95.4822,4800.0
2013-03-26 11:55:00,151.58,151.64,151.56,151.6,1200.0,95.4444,95.4822,95.4319,95.457,1200.0
2013-03-26 12:00:00,151.58,151.62,151.58,151.62,400.0,95.4444,95.4696,95.4444,95.4696,400.0
2013-03-26 12:05:00,151.53,151.59,151.53,151.56,1600.0,95.413,95.4507,95.413,95.4319,1600.0
2013-03-26 12:10:00,151.53,151.54,151.44,151.44,600.0,95.413,95.4193,95.3563,95.3563,600.0
2013-03-26 12:15:00,151.35,151.42,151.35,151.42,1000.0,95.2996,95.3437,95.2996,95.3437,1000.0
2013-03-26 12:20:00,151.42,151.47,151.33,151.39,1600.0,95.3437,95.3752,95.287,95.3248,1600.0
2013-03-26 12:25:00,151.41,151.46,151.36,151.36,8700.0,95.3374,95.3689,95.3059,95.3059,8700.0
2013-03-26 12:30:00,151.4,151.44,151.35,151.37,1100.0,95.3311,95.3563,95.2996,95.3122,1100.0
2013-03-26 12:35:00,151.37,151.39,151.31,151.31,500.0,95.3122,95.3248,95.2744,95.2744,500.0
2013-03-26 12:40:00,151.28,151.36,151.28,151.36,400.0,95.2556,95.3059,95.2556,95.3059,400.0
2013-03-26 12:45:00,151.36,151.4,151.36,151.39,300.0,95.3059,95.3311,95.3059,95.3248,300.0
2013-03-26 12:50:00,151.38,151.4,151.35,151.35,600.0,95.3185,95.3311,95.2996,95.2996,600.0
2013-03-26 12:55:00,151.37,151.37,151.27,151.34,1100.0,95.3122,95.3122,95.2493,95.2933,1100.0
2013-03-26 13:00:00,151.33,151.33,151.26,151.26,1700.0,95.287,95.287,95.243,95.243,1700.0
2013-03-26 13:05:00,151.27,151.34,151.27,151.33,1400.0,95.2493,95.2933,95.2493,95.287,1400.0
2013-03-26 13:10:00,151.3,151.3,151.25,151.25,6400.0,95.2681,95.2681,95.2367,95.2367,6400.0
2013-03-26 13:15:00,151.27,151.27,151.08,151.08,3000.0,95.2493,95.2493,95.1296,95.1296,3000.0
2013-03-26 13:20:00,151.11,151.25,151.11,151.17,2700.0,95.1485,95.2367,95.1485,95.1863,2700.0
2013-03-26 13:25:00,151.16,151.29,151.16,151.25,1500.0,95.18,95.2618,95.18,95.2367,1500.0
2013-03-26 13:30:00,151.22,151.22,151.11,151.11,1500.0,95.2178,95.2178,95.1485,95.1485,1500.0
2013-03-26 13:35:00,151.11,151.11,151.06,151.08,1900.0,95.1485,95.1485,95.117,95.1296,1900.0
2013-03-26 13:40:00,151.1,151.18,151.1,151.14,1700.0,95.1422,95.1926,95.1422,95.1674,1700.0
2013-03-26 13:45:00,151.18,151.22,151.13,151.2,2200.0,95.1926,95.2178,95.1611,95.2052,2200.0
2013-03-26 13:50:00,151.22,151.33,151.21,151.3,4000.0,95.2178,95.287,95.2115,95.2681,4000.0
2013-03-26 13:55:00,151.3,151.33,151.21,151.22,2200.0,95.2681,95.287,95.2115,95.2178,2200.0
2013-03-26 14:00:00,151.28,151.46,151.24,151.45,10000.0,95.2556,95.3689,95.2304,95.3626,10000.0
2013-03-26 14:05:00,151.44,151.52,151.43,151.49,11000.0,95.3563,95.4067,95.35,95.3878,11000.0
2013-03-26 14:10:00,151.51,151.54,151.47,151.54,3000.0,95.4004,95.4193,95.3752,95.4193,3000.0
2013-03-26 14:15:00,151.51,151.57,151.51,151.57,800.0,95.4004,95.4382,95.4004,95.4382,800.0
2013-03-26 14:20:00,151.58,151.59,151.57,151.59,600.0,95.4444,95.4507,95.4382,95.4507,600.0
2013-03-26 14:25:00,151.61,151.62,151.57,151.61,5800.0,95.4633,95.4696,95.4382,95.4633,5800.0
2013-03-26 14:30:00,151.59,151.59,151.53,151.53,700.0,95.4507,95.4507,95.413,95.413,700.0
2013-03-26 14:35:00,151.52,151.52,151.4,151.4,1700.0,95.4067,95.4067,95.3311,95.3311,1700.0
2013-03-26 14:40:00,151.4,151.52,151.39,151.52,4800.0,95.3311,95.4067,95.3248,95.4067,4800.0
2013-03-26 14:45:00,151.48,151.51,151.38,151.42,1500.0,95.3815,95.4004,95.3185,95.3437,1500.0
2013-03-26 14:50:00,151.39,151.55,151.39,151.5,4900.0,95.3248,95.4256,95.3248,95.3941,4900.0
2013-03-26 14:55:00,151.5,151.56,151.47,151.5,1400.0,95.3941,95.4319,95.3752,95.3941,1400.0
2013-03-26 15:00:00,151.48,151.57,151.48,151.5,3800.0,95.3815,95.4382,95.3815,95.3941,3800.0
2013-03-26 15:05:00,151.55,151.62,151.54,151.55,2400.0,95.4256,95.4696,95.4193,95.4256,2400.0
2013-03-26 15:10:00,151.5,151.59,151.47,151.52,3200.0,95.3941,95.4507,95.3752,95.4067,3200.0
2013-03-26 15:15:00,151.51,151.53,151.39,151.43,4100.0,95.4004,95.413,95.3248,95.35,4100.0
2013-03-26 15:20:00,151.41,151.51,151.39,151.5,4100.0,95.3374,95.4004,95.3248,95.3941,4100.0
2013-03-26 15:25:00,151.46,151.52,151.39,151.43,6500.0,95.3689,95.4067,95.3248,95.35,6500.0
2013-03-26 15:30:00,151.42,151.53,151.42,151.53,6200.0,95.3437,95.413,95.3437,95.413,6200.0
2013-03-26 15:35:00,151.52,151.52,151.36,151.44,5800.0,95.4067,95.4067,95.3059,95.3563,5800.0
2013-03-26 15:40:00,151.44,151.44,151.33,151.33,6000.0,95.3563,95.3563,95.287,95.287,6000.0
2013-03-26 15:45:00,151.35,151.48,151.25,151.28,9200.0,95.2996,95.3815,95.2367,95.2556,9200.0
2013-03-26 15:50:00,151.28,151.34,151.24,151.28,10900.0,95.2556,95.2933,95.2304,95.2556,10900.0
2013-03-26 15:55:00,151.24,151.45,151.24,151.44,18400.0,95.2304,95.3626,95.2304,95.3563,18400.0
2013-03-27 09:30:00,150.52,151.1,150.52,150.81,4900.0,94.777,95.1422,94.777,94.9596,4900.0
2013-03-27 09:35:00,150.81,150.81,150.5,150.63,2000.0,94.9596,94.9596,94.7644,94.8463,2000.0
2013-03-27 09:40:00,150.58,150.77,150.55,150.63,2300.0,94.8148,94.9344,94.7959,94.8463,2300.0
2013-03-27 09:45:00,150.78,150.78,150.65,150.65,500.0,94.9407,94.9407,94.8589,94.8589,500.0
2013-03-27 09:50:00,150.61,150.65,150.45,150.54,700.0,94.8337,94.8589,94.7329,94.7896,700.0
2013-03-27 09:55:00,150.59,150.66,150.5,150.56,1500.0,94.8211,94.8652,94.7644,94.8022,1500.0
2013-03-27 10:00:00,150.51,150.59,150.35,150.56,2300.0,94.7707,94.8211,94.67,94.8022,2300.0
2013-03-27 10:05:00,150.61,150.61,150.55,150.59,2700.0,94.8337,94.8337,94.7959,94.8211,2700.0
2013-03-27 10:10:00,150.64,150.67,150.43,150.43,2100.0,94.8526,94.8715,94.7203,94.7203,2100.0
2013-03-27 10:15:00,150.52,150.52,150.31,150.36,3000.0,94.777,94.777,94.6448,94.6763,3000.0
2013-03-27 10:20:00,150.38,150.54,150.38,150.54,1700.0,94.6889,94.7896,94.6889,94.7896,1700.0
2013-03-27 10:25:00,150.53,150.6,150.53,150.55,900.0,94.7833,94.8274,94.7833,94.7959,900.0
2013-03-27 10:30:00,150.69,150.72,150.6,150.65,1400.0,94.884,94.9029,94.8274,94.8589,1400.0
2013-03-27 10:35:00,150.67,150.85,150.66,150.7,1600.0,94.8715,94.9848,94.8652,94.8903,1600.0
2013-03-27 10:40:00,150.74,150.88,150.64,150.78,8000.0,94.9155,95.0037,94.8526,94.9407,8000.0
2013-03-27 10:45:00,150.81,150.95,150.81,150.93,1800.0,94.9596,95.0478,94.9596,95.0352,1800.0
2013-03-27 10:50:00,150.9,150.96,150.79,150.9,3100.0,95.0163,95.0541,94.947,95.0163,3100.0
2013-03-27 10:55:00,150.84,150.84,150.74,150.78,4900.0,94.9785,94.9785,94.9155,94.9407,4900.0
2013-03-27 11:00:00,150.79,150.91,150.77,150.88,7900.0,94.947,95.0226,94.9344,95.0037,7900.0
2013-03-27 11:05:00,150.89,150.89,150.66,150.7,10900.0,95.01,95.01,94.8652,94.8903,10900.0
2013-03-27 11:10:00,150.71,150.99,150.71,150.85,7600.0,94.8966,95.0729,94.8966,94.9848,7600.0
2013-03-27 11:15:00,150.92,150.96,150.72,150.74,9400.0,95.0289,95.0541,94.9029,94.9155,9400.0
2013-03-27 11:20:00,150.78,150.78,150.65,150.78,3200.0,94.9407,94.9407,94.8589,94.9407,3200.0
2013-03-27 11:25:00,150.72,150.79,150.63,150.75,6000.0,94.9029,94.947,94.8463,94.9218,6000.0
2013-03-27 11:30:00,150.77,150.78,150.71,150.78,3200.0,94.9344,94.9407,94.8966,94.9407,3200.0
2013-03-27 11:35:00,150.78,150.86,150.66,150.66,4500.0,94.9407,94.9911,94.8652,94.8652,4500.0
2013-03-27 11:40:00,150.73,150.75,150.64,150.75,10800.0,94.9092,94.9218,94.8526,94.9218,10800.0
2013-03-27 11:45:00,150.72,150.84,150.72,150.83,1800.0,94.9029,94.9785,94.9029,94.9722,1800.0
2013-03-27 11:50:00,150.85,150.92,150.84,150.84,3000.0,94.9848,95.0289,94.9785,94.9785,3000.0
2013-03-27 11:55:00,150.78,150.89,150.73,150.84,3400.0,94.9407,95.01,94.9092,94.9785,3400.0
2013-03-27 12:00:00,150.84,150.92,150.82,150.92,4000.0,94.9785,95.0289,94.9659,95.0289,4000.0
2013-03-27 12:05:00,150.88,150.89,150.81,150.81,900.0,95.0037,95.01,94.9596,94.9596,900.0
2013-03-27 12:10:00,150.81,150.89,150.77,150.77,4200.0,94.9596,95.01,94.9344,94.9344,4200.0
2013-03-27 12:15:00,150.81,150.97,150.81,150.88,2400.0,94.9596,95.0604,94.9596,95.0037,2400.0
2013-03-27 12:20:00,150.91,150.99,150.9,150.91,2200.0,95.0226,95.0729,95.0163,95.0226,2200.0
2013-03-27 12:25:00,150.94,151.08,150.93,151.05,5100.0,95.0415,95.1296,95.0352,95.1107,5100.0
2013-03-27 12:30:00,151.03,151.22,151.03,151.22,3800.0,95.0981,95.2178,95.0981,95.2178,3800.0
2013-03-27 12:35:00,151.19,151.28,151.19,151.21,6300.0,95.1989,95.2556,95.1989,95.2115,6300.0
2013-03-27 12:40:00,151.28,151.28,151.08,151.09,8400.0,95.2556,95.2556,95.1296,95.1359,8400.0
2013-03-27 12:45:00,151.11,151.11,150.94,151.0,3600.0,95.1485,95.1485,95.0415,95.0792,3600.0
2013-03-27 12:50:00,150.98,151.18,150.98,151.11,3200.0,95.0667,95.1926,95.0667,95.1485,3200.0
2013-03-27 12:55:00,151.1,151.1,151.03,151.05,900.0,95.1422,95.1422,95.0981,95.1107,900.0
2013-03-27 13:00:00,151.06,151.07,151.01,151.03,1700.0,95.117,95.1233,95.0855,95.0981,1700.0
2013-03-27 13:05:00,150.99,150.99,150.9,150.92,1200.0,95.0729,95.0729,95.0163,95.0289,1200.0
2013-03-27 13:10:00,150.89,150.96,150.84,150.96,1700.0,95.01,95.0541,94.9785,95.0541,1700.0
2013-03-27 13:15:00,150.89,150.92,150.86,150.89,1000.0,95.01,95.0289,94.9911,95.01,1000.0
2013-03-27 13:20:00,150.85,150.88,150.81,150.84,1100.0,94.9848,95.0037,94.9596,94.9785,1100.0
2013-03-27 13:25:00,150.82,150.85,150.81,150.82,1000.0,94.9659,94.9848,94.9596,94.9659,1000.0
2013-03-27 13:30:00,150.84,150.84,150.73,150.75,2000.0,94.9785,94.9785,94.9092,94.9218,2000.0
2013-03-27 13:35:00,150.72,150.75,150.7,150.71,1100.0,94.9029,94.9218,94.8903,94.8966,1100.0
2013-03-27 13:40:00,150.72,150.83,150.72,150.83,2400.0,94.9029,94.9722,94.9029,94.9722,2400.0
2013-03-27 13:45:00,150.86,150.95,150.85,150.93,2800.0,94.9911,95.0478,94.9848,95.0352,2800.0
2013-03-27 13:50:00,150.9,150.96,150.9,150.94,2500.0,95.0163,95.0541,95.0163,95.0415,2500.0
2013-03-27 13:55:00,150.88,150.95,150.86,150.93,2000.0,95.0037,95.0478,94.9911,95.0352,2000.0
2013-03-27 14:00:00,150.96,151.02,150.92,150.97,4200.0,95.0541,95.0918,95.0289,95.0604,4200.0
2013-03-27 14:05:00,151.02,151.04,150.92,150.97,2000.0,95.0918,95.1044,95.0289,95.0604,2000.0
2013-03-27 14:10:00,150.98,151.05,150.97,151.03,2600.0,95.0667,95.1107,95.0604,95.0981,2600.0
2013-03-27 14:15:00,151.04,151.04,151.02,151.03,800.0,95.1044,95.1044,95.0918,95.0981,800.0
2013-03-27 14:20:00,151.04,151.09,151.03,151.07,3300.0,95.1044,95.1359,95.0981,95.1233,3300.0
2013-03-27 14:25:00,151.06,151.07,151.0,151.04,3400.0,95.117,95.1233,95.0792,95.1044,3400.0
2013-03-27 14:30:00,151.02,151.08,150.99,151.07,3600.0,95.0918,95.1296,95.0729,95.1233,3600.0
2013-03-27 14:35:00,151.08,151.28,151.06,151.2,5600.0,95.1296,95.2556,95.117,95.2052,5600.0
2013-03-27 14:40:00,151.17,151.24,151.16,151.23,4000.0,95.1863,95.2304,95.18,95.2241,4000.0
2013-03-27 14:45:00,151.22,151.23,151.17,151.22,5700.0,95.2178,95.2241,95.1863,95.2178,5700.0
2013-03-27 14:50:00,151.16,151.2,151.15,151.2,1300.0,95.18,95.2052,95.1737,95.2052,1300.0
2013-03-27 14:55:00,151.21,151.25,151.21,151.22,1600.0,95.2115,95.2367,95.2115,95.2178,1600.0
2013-03-27 15:00:00,151.21,151.22,151.15,151.19,4000.0,95.2115,95.2178,95.1737,95.1989,4000.0
2013-03-27 15:05:00,151.18,151.19,151.13,151.17,4300.0,95.1926,95.1989,95.1611,95.1863,4300.0
2013-03-27 15:10:00,151.15,151.25,151.14,151.24,7300.0,95.1737,95.2367,95.1674,95.2304,7300.0
2013-03-27 15:15:00,151.24,151.27,151.15,151.19,4400.0,95.2304,95.2493,95.1737,95.1989,4400.0
2013-03-27 15:20:00,151.19,151.29,151.16,151.18,2400.0,95.1989,95.2618,95.18,95.1926,2400.0
2013-03-27 15:25:00,151.17,151.3,151.16,151.24,5500.0,95.1863,95.2681,95.18,95.2304,5500.0
2013-03-27 15:30:00,151.26,151.36,151.22,151.32,8100.0,95.243,95.3059,95.2178,95.2807,8100.0
2013-03-27 15:35:00,151.28,151.29,151.21,151.26,3300.0,95.2556,95.2618,95.2115,95.243,3300.0
2013-03-27 15:40:00,151.26,151.38,151.26,151.3,6900.0,95.243,95.3185,95.243,95.2681,6900.0
2013-03-27 15:45:00,151.32,151.32,151.15,151.17,6100.0,95.2807,95.2807,95.1737,95.1863,6100.0
2013-03-27 15:50:00,151.17,151.26,151.08,151.14,14100.0,95.1863,95.243,95.1296,95.1674,14100.0
2013-03-27 15:55:00,151.11,151.32,151.07,151.22,26900.0,95.1485,95.2807,95.1233,95.2178,26900.0
2013-03-28 09:30:00,151.47,151.87,150.91,151.62,10600.0,95.3752,95.6271,95.0226,95.4696,10600.0
2013-03-28 09:35:00,151.6,151.76,151.31,151.41,3100.0,95.457,95.5578,95.2744,95.3374,3100.0
2013-03-28 09:40:00,151.26,151.55,151.08,151.17,5500.0,95.243,95.4256,95.1296,95.1863,5500.0
2013-03-28 09:45:00,151.15,151.29,150.98,151.29,1000.0,95.1737,95.2618,95.0667,95.2618,1000.0
2013-03-28 09:50:00,151.23,151.61,151.23,151.54,2100.0,95.2241,95.4633,95.2241,95.4193,2100.0
2013-03-28 09:55:00,151.54,151.76,151.53,151.75,11300.0,95.4193,95.5578,95.413,95.5515,11300.0
2013-03-28 10:00:00,151.75,151.95,151.72,151.94,8100.0,95.5515,95.6774,95.5326,95.6711,8100.0
2013-03-28 10:05:00,151.94,151.94,151.75,151.83,3100.0,95.6711,95.6711,95.5515,95.6019,3100.0
2013-03-28 10:10:00,151.91,152.0,151.89,151.98,5500.0,95.6522,95.7089,95.6396,95.6963,5500.0
2013-03-28 10:15:00,152.0,152.06,151.93,151.98,2500.0,95.7089,95.7467,95.6648,95.6963,2500.0
2013-03-28 10:20:00,151.92,152.0,151.91,151.96,3200.0,95.6585,95.7089,95.6522,95.6837,3200.0
2013-03-28 10:25:00,151.97,152.06,151.94,152.06,2800.0,95.69,95.7467,95.6711,95.7467,2800.0
2013-03-28 10:30:00,151.97,151.97,151.84,151.84,3400.0,95.69,95.69,95.6082,95.6082,3400.0
2013-03-28 10:35:00,151.81,151.84,151.71,151.84,2700.0,95.5893,95.6082,95.5263,95.6082,2700.0
2013-03-28 10:40:00,151.8,151.89,151.78,151.78,1100.0,95.583,95.6396,95.5704,95.5704,1100.0
2013-03-28 10:45:00,151.78,151.79,151.74,151.77,1700.0,95.5704,95.5767,95.5452,95.5641,1700.0
2013-03-28 10:50:00,151.83,151.83,151.69,151.72,5700.0,95.6019,95.6019,95.5137,95.5326,5700.0
2013-03-28 10:55:00,151.74,151.88,151.69,151.82,2800.0,95.5452,95.6333,95.5137,95.5956,2800.0
2013-03-28 11:00:00,151.86,151.97,151.82,151.93,5700.0,95.6208,95.69,95.5956,95.6648,5700.0
2013-03-28 11:05:00,151.88,151.93,151.85,151.87,2400.0,95.6333,95.6648,95.6145,95.6271,2400.0
2013-03-28 11:10:00,151.87,151.88,151.82,151.83,3200.0,95.6271,95.6333,95.5956,95.6019,3200.0
2013-03-28 11:15:00,151.87,151.9,151.58,151.58,2600.0,95.6271,95.6459,95.4444,95.4444,2600.0
2013-03-28 11:20:00,151.49,151.6,151.35,151.56,5500.0,95.3878,95.457,95.2996,95.4319,5500.0
2013-03-28 11:25:00,151.49,151.6,151.49,151.56,3100.0,95.3878,95.457,95.3878,95.4319,3100.0
2013-03-28 11:30:00,151.61,151.76,151.61,151.76,1500.0,95.4633,95.5578,95.4633,95.5578,1500.0
2013-03-28 11:35:00,151.71,151.82,151.68,151.74,2200.0,95.5263,95.5956,95.5074,95.5452,2200.0
2013-03-28 11:40:00,151.75,151.8,151.73,151.77,2000.0,95.5515,95.583,95.5389,95.5641,2000.0
2013-03-28 11:45:00,151.81,151.81,151.7,151.74,1200.0,95.5893,95.5893,95.52,95.5452,1200.0
2013-03-28 11:50:00,151.66,151.8,151.65,151.66,1800.0,95.4948,95.583,95.4885,95.4948,1800.0
2013-03-28 11:55:00,151.69,151.69,151.58,151.58,300.0,95.5137,95.5137,95.4444,95.4444,300.0
2013-03-28 12:00:00,151.6,151.63,151.6,151.63,600.0,95.457,95.4759,95.457,95.4759,600.0
2013-03-28 12:05:00,151.55,151.55,151.46,151.46,3400.0,95.4256,95.4256,95.3689,95.3689,3400.0
2013-03-28 12:10:00,151.49,151.64,151.49,151.64,1200.0,95.3878,95.4822,95.3878,95.4822,1200.0
2013-03-28 12:15:00,151.67,151.67,151.56,151.56,1200.0,95.5011,95.5011,95.4319,95.4319,1200.0
2013-03-28 12:20:00,151.56,151.56,151.45,151.52,1700.0,95.4319,95.4319,95.3626,95.4067,1700.0
2013-03-28 12:25:00,151.53,151.58,151.47,151.55,2200.0,95.413,95.4444,95.3752,95.4256,2200.0
2013-03-28 12:30:00,151.58,151.63,151.58,151.63,1000.0,95.4444,95.4759,95.4444,95.4759,1000.0
2013-03-28 12:35:00,151.65,151.72,151.65,151.7,300.0,95.4885,95.5326,95.4885,95.52,300.0
2013-03-28 12:40:00,151.67,151.69,151.47,151.53,3600.0,95.5011,95.5137,95.3752,95.413,3600.0
2013-03-28 12:45:00,151.54,151.82,151.54,151.81,3100.0,95.4193,95.5956,95.4193,95.5893,3100.0
2013-03-28 12:50:00,151.82,151.84,151.77,151.79,3300.0,95.5956,95.6082,95.5641,95.5767,3300.0
2013-03-28 12:55:00,151.82,151.86,151.77,151.86,1100.0,95.5956,95.6208,95.5641,95.6208,1100.0
2013-03-28 13:00:00,151.89,151.89,151.72,151.72,2500.0,95.6396,95.6396,95.5326,95.5326,2500.0
2013-03-28 13:05:00,151.77,151.77,151.69,151.69,600.0,95.5641,95.5641,95.5137,95.5137,600.0
2013-03-28 13:10:00,151.71,151.78,151.71,151.74,1600.0,95.5263,95.5704,95.5263,95.5452,1600.0
2013-03-28 13:15:00,151.76,151.8,151.76,151.79,1100.0,95.5578,95.583,95.5578,95.5767,1100.0
2013-03-28 13:20:00,151.78,151.78,151.62,151.71,2600.0,95.5704,95.5704,95.4696,95.5263,2600.0
2013-03-28 13:25:00,151.72,151.72,151.66,151.7,2200.0,95.5326,95.5326,95.4948,95.52,2200.0
2013-03-28 13:30:00,151.74,151.77,151.68,151.7,1700.0,95.5452,95.5641,95.5074,95.52,1700.0
2013-03-28 13:35:00,151.75,151.84,151.7,151.8,3300.0,95.5515,95.6082,95.52,95.583,3300.0
2013-03-28 13:40:00,151.8,151.81,151.76,151.8,1300.0,95.583,95.5893,95.5578,95.583,1300.0
2013-03-28 13:45:00,151.81,151.81,151.8,151.81,2500.0,95.5893,95.5893,95.583,95.5893,2500.0
2013-03-28 13:50:00,151.82,151.84,151.79,151.79,3400.0,95.5956,95.6082,95.5767,95.5767,3400.0
2013-03-28 13:55:00,151.75,151.75,151.65,151.73,2000.0,95.5515,95.5515,95.4885,95.5389,2000.0
2013-03-28 14:00:00,151.78,151.85,151.75,151.81,900.0,95.5704,95.6145,95.5515,95.5893,900.0
2013-03-28 14:05:00,151.78,151.81,151.76,151.81,800.0,95.5704,95.5893,95.5578,95.5893,800.0
2013-03-28 14:10:00,151.77,151.78,151.72,151.72,1800.0,95.5641,95.5704,95.5326,95.5326,1800.0
2013-03-28 14:15:00,151.76,151.84,151.71,151.84,1000.0,95.5578,95.6082,95.5263,95.6082,1000.0
2013-03-28 14:20:00,151.86,151.96,151.85,151.92,3900.0,95.6208,95.6837,95.6145,95.6585,3900.0
2013-03-28 14:25:00,152.02,152.1,152.0,152.05,4100.0,95.7215,95.7719,95.7089,95.7404,4100.0
2013-03-28 14:30:00,152.05,152.05,151.98,152.01,1900.0,95.7404,95.7404,95.6963,95.7152,1900.0
2013-03-28 14:35:00,152.06,152.1,152.03,152.03,2600.0,95.7467,95.7719,95.7278,95.7278,2600.0
2013-03-28 14:40:00,152.05,152.09,152.0,152.09,1200.0,95.7404,95.7656,95.7089,95.7656,1200.0
2013-03-28 14:45:00,152.09,152.09,152.05,152.05,3000.0,95.7656,95.7656,95.7404,95.7404,3000.0
2013-03-28 14:50:00,152.07,152.11,151.97,152.1,5500.0,95.753,95.7782,95.69,95.7719,5500.0
2013-03-28 14:55:00,152.14,152.19,152.06,152.09,3300.0,95.7971,95.8285,95.7467,95.7656,3300.0
2013-03-28 15:00:00,152.07,152.07,152.01,152.01,2300.0,95.753,95.753,95.7152,95.7152,2300.0
2013-03-28 15:05:00,152.0,152.09,151.98,152.05,2100.0,95.7089,95.7656,95.6963,95.7404,2100.0
2013-03-28 15:10:00,152.04,152.04,151.96,152.0,1700.0,95.7341,95.7341,95.6837,95.7089,1700.0
2013-03-28 15:15:00,152.03,152.05,151.98,152.0,5500.0,95.7278,95.7404,95.6963,95.7089,5500.0
2013-03-28 15:20:00,152.01,152.07,151.99,152.06,4500.0,95.7152,95.753,95.7026,95.7467,4500.0
2013-03-28 15:25:00,152.09,152.17,151.99,152.04,4900.0,95.7656,95.816,95.7026,95.7341,4900.0
2013-03-28 15:30:00,152.08,152.08,152.01,152.02,3700.0,95.7593,95.7593,95.7152,95.7215,3700.0
2013-03-28 15:35:00,152.03,152.15,152.02,152.13,6000.0,95.7278,95.8034,95.7215,95.7908,6000.0
2013-03-28 15:40:00,152.12,152.2,152.07,152.19,13600.0,95.7845,95.8348,95.753,95.8285,13600.0
2013-03-28 15:45:00,152.19,152.28,152.18,152.23,9700.0,95.8285,95.8852,95.8222,95.8537,9700.0
2013-03-28 15:50:00,152.23,152.26,152.19,152.25,12300.0,95.8537,95.8726,95.8285,95.8663,12300.0
2013-03-28 15:55:00,152.26,152.44,152.15,152.19,51200.0,95.8726,95.986,95.8034,95.8285,51200.0
2013-04-01 09:30:00,152.18,152.46,152.01,152.01,6300.0,95.8222,95.9986,95.7152,95.7152,6300.0
2013-04-01 09:35:00,152.01,152.13,151.79,151.84,10100.0,95.7152,95.7908,95.5767,95.6082,10100.0
2013-04-01 09:40:00,151.97,152.11,151.82,152.09,4000.0,95.69,95.7782,95.5956,95.7656,4000.0
2013-04-01 09:45:00,152.12,152.13,151.91,152.13,1500.0,95.7845,95.7908,95.6522,95.7908,1500.0
2013-04-01 09:50:00,151.97,152.34,151.97,152.21,2300.0,95.69,95.923,95.69,95.8411,2300.0
2013-04-01 09:55:00,152.23,152.36,152.22,152.28,1400.0,95.8537,95.9356,95.8474,95.8852,1400.0
2013-04-01 10:00:00,152.3,152.3,151.69,151.72,8400.0,95.8978,95.8978,95.5137,95.5326,8400.0
2013-04-01 10:05:00,151.78,151.78,151.69,151.69,1200.0,95.5704,95.5704,95.5137,95.5137,1200.0
2013-04-01 10:10:00,151.79,151.84,151.71,151.73,3100.0,95.5767,95.6082,95.5263,95.5389,3100.0
2013-04-01 10:15:00,151.79,151.79,151.43,151.43,4000.0,95.5767,95.5767,95.35,95.35,4000.0
2013-04-01 10:20:00,151.4,151.48,151.4,151.48,700.0,95.3311,95.3815,95.3311,95.3815,700.0
2013-04-01 10:25:00,151.45,151.48,151.39,151.42,1300.0,95.3626,95.3815,95.3248,95.3437,1300.0
2013-04-01 10:30:00,151.46,151.55,151.41,151.5,5500.0,95.3689,95.4256,95.3374,95.3941,5500.0
2013-04-01 10:35:00,151.5,151.59,151.37,151.5,3900.0,95.3941,95.4507,95.3122,95.3941,3900.0
2013-04-01 10:40:00,151.43,151.49,151.42,151.45,1300.0,95.35,95.3878,95.3437,95.3626,1300.0
2013-04-01 10:45:00,151.49,151.49,151.31,151.34,2200.0,95.3878,95.3878,95.2744,95.2933,2200.0
2013-04-01 10:50:00,151.35,151.36,151.21,151.21,3400.0,95.2996,95.3059,95.2115,95.2115,3400.0
2013-04-01 10:55:00,151.22,151.33,151.18,151.33,1700.0,95.2178,95.287,95.1926,95.287,1700.0
2013-04-01 11:00:00,151.29,151.29,151.11,151.21,1900.0,95.2618,95.2618,95.1485,95.2115,1900.0
2013-04-01 11:05:00,151.3,151.36,151.28,151.36,900.0,95.2681,95.3059,95.2556,95.3059,900.0
2013-04-01 11:10:00,151.35,151.41,151.31,151.38,1500.0,95.2996,95.3374,95.2744,95.3185,1500.0
2013-04-01 11:15:00,151.39,151.53,151.38,151.5,3100.0,95.3248,95.413,95.3185,95.3941,3100.0
2013-04-01 11:20:00,151.52,151.52,151.4,151.42,2300.0,95.4067,95.4067,95.3311,95.3437,2300.0
2013-04-01 11:25:00,151.36,151.45,151.36,151.45,1200.0,95.3059,95.3626,95.3059,95.3626,1200.0
2013-04-01 11:30:00,151.45,151.61,151.45,151.5,3600.0,95.3626,95.4633,95.3626,95.3941,3600.0
2013-04-01 11:35:00,151.54,151.54,151.41,151.46,2600.0,95.4193,95.4193,95.3374,95.3689,2600.0
2013-04-01 11:40:00,151.43,151.43,151.28,151.31,3000.0,95.35,95.35,95.2556,95.2744,3000.0
2013-04-01 11:45:00,151.3,151.54,151.29,151.54,2600.0,95.2681,95.4193,95.2618,95.4193,2600.0
2013-04-01 11:50:00,151.61,151.67,151.61,151.64,1700.0,95.4633,95.5011,95.4633,95.4822,1700.0
2013-04-01 11:55:00,151.61,151.61,151.5,151.52,1900.0,95.4633,95.4633,95.3941,95.4067,1900.0
2013-04-01 12:00:00,151.51,151.51,151.39,151.47,2400.0,95.4004,95.4004,95.3248,95.3752,2400.0
2013-04-01 12:05:00,151.48,151.59,151.48,151.59,2000.0,95.3815,95.4507,95.3815,95.4507,2000.0
2013-04-01 12:10:00,151.58,151.59,151.57,151.58,1100.0,95.4444,95.4507,95.4382,95.4444,1100.0
2013-04-01 12:15:00,151.58,151.63,151.54,151.58,5300.0,95.4444,95.4759,95.4193,95.4444,5300.0
2013-04-01 12:20:00,151.6,151.61,151.49,151.49,1400.0,95.457,95.4633,95.3878,95.3878,1400.0
2013-04-01 12:25:00,151.57,151.57,151.52,151.53,900.0,95.4382,95.4382,95.4067,95.413,900.0
2013-04-01 12:30:00,151.47,151.49,151.3,151.3,1400.0,95.3752,95.3878,95.2681,95.2681,1400.0
2013-04-01 12:35:00,151.33,151.39,151.28,151.35,4000.0,95.287,95.3248,95.2556,95.2996,4000.0
2013-04-01 12:40:00,151.36,151.43,151.34,151.43,3200.0,95.3059,95.35,95.2933,95.35,3200.0
2013-04-01 12:45:00,151.47,151.56,151.46,151.56,1400.0,95.3752,95.4319,95.3689,95.4319,1400.0
2013-04-01 12:50:00,151.61,151.73,151.56,151.73,4200.0,95.4633,95.5389,95.4319,95.5389,4200.0
2013-04-01 12:55:00,151.69,151.78,151.69,151.78,3600.0,95.5137,95.5704,95.5137,95.5704,3600.0
2013-04-01 13:00:00,151.81,151.81,151.75,151.77,3000.0,95.5893,95.5893,95.5515,95.5641,3000.0
2013-04-01 13:05:00,151.79,151.97,151.79,151.97,3000.0,95.5767,95.69,95.5767,95.69,3000.0
2013-04-01 13:10:00,151.97,152.03,151.94,152.03,1000.0,95.69,95.7278,95.6711,95.7278,1000.0
2013-04-01 13:15:00,152.02,152.02,151.89,151.92,1300.0,95.7215,95.7215,95.6396,95.6585,1300.0
2013-04-01 13:20:00,151.89,151.9,151.86,151.9,1300.0,95.6396,95.6459,95.6208,95.6459,1300.0
2013-04-01 13:25:00,151.9,152.01,151.88,152.0,2200.0,95.6459,95.7152,95.6333,95.7089,2200.0
2013-04-01 13:30:00,151.94,152.09,151.94,152.09,2800.0,95.6711,95.7656,95.6711,95.7656,2800.0
2013-04-01 13:35:00,152.06,152.1,151.93,151.93,1400.0,95.7467,95.7719,95.6648,95.6648,1400.0
2013-04-01 13:40:00,151.9,151.9,151.8,151.8,2600.0,95.6459,95.6459,95.583,95.583,2600.0
2013-04-01 13:45:00,151.8,151.86,151.78,151.86,1100.0,95.583,95.6208,95.5704,95.6208,1100.0
2013-04-01 13:50:00,151.88,151.96,151.83,151.96,5000.0,95.6333,95.6837,95.6019,95.6837,5000.0
2013-04-01 13:55:00,151.98,152.02,151.95,151.97,2100.0,95.6963,95.7215,95.6774,95.69,2100.0
2013-04-01 14:00:00,151.85,151.9,151.84,151.89,2800.0,95.6145,95.6459,95.6082,95.6396,2800.0
2013-04-01 14:05:00,151.89,151.97,151.87,151.93,2600.0,95.6396,95.69,95.6271,95.6648,2600.0
2013-04-01 14:10:00,151.95,152.03,151.82,152.01,7600.0,95.6774,95.7278,95.5956,95.7152,7600.0
2013-04-01 14:15:00,152.03,152.17,151.93,151.93,9500.0,95.7278,95.816,95.6648,95.6648,9500.0
2013-04-01 14:20:00,151.94,152.07,151.91,151.98,4800.0,95.6711,95.753,95.6522,95.6963,4800.0
2013-04-01 14:25:00,151.95,152.0,151.91,151.91,4100.0,95.6774,95.7089,95.6522,95.6522,4100.0
2013-04-01 14:30:00,151.94,151.95,151.84,151.84,1400.0,95.6711,95.6774,95.6082,95.6082,1400.0
2013-04-01 14:35:00,151.79,151.87,151.78,151.82,2100.0,95.5767,95.6271,95.5704,95.5956,2100.0
2013-04-01 14:40:00,151.81,151.85,151.81,151.85,1200.0,95.5893,95.6145,95.5893,95.6145,1200.0
2013-04-01 14:45:00,151.89,151.96,151.87,151.9,1300.0,95.6396,95.6837,95.6271,95.6459,1300.0
2013-04-01 14:50:00,151.87,151.91,151.82,151.91,1900.0,95.6271,95.6522,95.5956,95.6522,1900.0
2013-04-01 14:55:00,151.93,151.94,151.84,151.87,2700.0,95.6648,95.6711,95.6082,95.6271,2700.0
2013-04-01 15:00:00,151.84,151.94,151.8,151.94,4000.0,95.6082,95.6711,95.583,95.6711,4000.0
2013-04-01 15:05:00,151.98,152.08,151.9,151.93,3000.0,95.6963,95.7593,95.6459,95.6648,3000.0
2013-04-01 15:10:00,151.94,151.94,151.8,151.89,4700.0,95.6711,95.6711,95.583,95.6396,4700.0
2013-04-01 15:15:00,151.89,151.94,151.81,151.83,2400.0,95.6396,95.6711,95.5893,95.6019,2400.0
2013-04-01 15:20:00,151.82,151.89,151.71,151.89,4800.0,95.5956,95.6396,95.5263,95.6396,4800.0
2013-04-01 15:25:00,151.86,152.22,151.86,152.2,11500.0,95.6208,95.8474,95.6208,95.8348,11500.0
2013-04-01 15:30:00,152.2,152.2,152.05,152.14,8500.0,95.8348,95.8348,95.7404,95.7971,8500.0
2013-04-01 15:35:00,152.12,152.2,152.07,152.19,6900.0,95.7845,95.8348,95.753,95.8285,6900.0
2013-04-01 15:40:00,152.24,152.37,152.13,152.35,9100.0,95.86,95.9419,95.7908,95.9293,9100.0
2013-04-01 15:45:00,152.35,152.4,152.18,152.31,25200.0,95.9293,95.9608,95.8222,95.9041,25200.0
2013-04-01 15:50:00,152.33,152.4,152.17,152.24,22900.0,95.9167,95.9608,95.816,95.86,22900.0
2013-04-01 15:55:00,152.24,152.43,152.23,152.4,48200.0,95.86,95.9797,95.8537,95.9608,48200.0
2013-04-02 09:30:00,152.88,153.18,152.6,152.91,9100.0,96.263,96.4519,96.0867,96.2819,9100.0
2013-04-02 09:35:00,153.0,153.32,152.83,153.21,6400.0,96.3386,96.5401,96.2315,96.4708,6400.0
2013-04-02 09:40:00,153.21,153.31,153.1,153.23,24200.0,96.4708,96.5338,96.4015,96.4834,24200.0
2013-04-02 09:45:00,153.12,153.18,153.03,153.1,6200.0,96.4141,96.4519,96.3575,96.4015,6200.0
2013-04-02 09:50:00,153.11,153.12,152.9,152.9,3000.0,96.4078,96.4141,96.2756,96.2756,3000.0
2013-04-02 09:55:00,152.86,152.94,152.78,152.83,8000.0,96.2504,96.3008,96.2,96.2315,8000.0
2013-04-02 10:00:00,152.85,152.92,152.79,152.81,8200.0,96.2441,96.2882,96.2063,96.2189,8200.0
2013-04-02 10:05:00,152.85,152.88,152.77,152.88,2900.0,96.2441,96.263,96.1937,96.263,2900.0
2013-04-02 10:10:00,152.81,152.86,152.75,152.77,3000.0,96.2189,96.2504,96.1812,96.1937,3000.0
2013-04-02 10:15:00,152.74,152.85,152.66,152.7,2400.0,96.1749,96.2441,96.1245,96.1497,2400.0
2013-04-02 10:20:00,152.71,152.81,152.68,152.79,4100.0,96.156,96.2189,96.1371,96.2063,4100.0
2013-04-02 10:25:00,152.81,152.85,152.79,152.8,2900.0,96.2189,96.2441,96.2063,96.2126,2900.0
2013-04-02 10:30:00,152.82,152.82,152.69,152.82,3700.0,96.2252,96.2252,96.1434,96.2252,3700.0
2013-04-02 10:35:00,152.81,152.93,152.79,152.82,33500.0,96.2189,96.2945,96.2063,96.2252,33500.0
2013-04-02 10:40:00,152.86,152.93,152.83,152.84,13000.0,96.2504,96.2945,96.2315,96.2378,13000.0
2013-04-02 10:45:00,152.9,152.97,152.87,152.97,2300.0,96.2756,96.3197,96.2567,96.3197,2300.0
2013-04-02 10:50:00,153.0,153.02,152.85,153.0,3300.0,96.3386,96.3512,96.2441,96.3386,3300.0
2013-04-02 10:55:00,152.93,153.13,152.88,153.07,33300.0,96.2945,96.4204,96.263,96.3826,33300.0
2013-04-02 11:00:00,153.09,153.25,153.06,153.17,12500.0,96.3952,96.496,96.3764,96.4456,12500.0
2013-04-02 11:05:00,153.15,153.19,153.09,153.16,5200.0,96.433,96.4582,96.3952,96.4393,5200.0
2013-04-02 11:10:00,153.12,153.22,153.11,153.14,3300.0,96.4141,96.4771,96.4078,96.4267,3300.0
2013-04-02 11:15:00,153.18,153.34,153.18,153.32,3400.0,96.4519,96.5527,96.4519,96.5401,3400.0
2013-04-02 11:20:00,153.27,153.36,153.19,153.31,2800.0,96.5086,96.5653,96.4582,96.5338,2800.0
2013-04-02 11:25:00,153.35,153.37,153.2,153.27,2200.0,96.559,96.5715,96.4645,96.5086,2200.0
2013-04-02 11:30:00,153.23,153.32,153.23,153.32,2200.0,96.4834,96.5401,96.4834,96.5401,2200.0
2013-04-02 11:35:00,153.28,153.28,153.1,153.1,1500.0,96.5149,96.5149,96.4015,96.4015,1500.0
2013-04-02 11:40:00,153.07,153.09,153.04,153.04,1100.0,96.3826,96.3952,96.3638,96.3638,1100.0
2013-04-02 11:45:00,153.06,153.12,152.91,153.12,1700.0,96.3764,96.4141,96.2819,96.4141,1700.0
2013-04-02 11:50:00,153.1,153.18,153.1,153.16,1400.0,96.4015,96.4519,96.4015,96.4393,1400.0
2013-04-02 11:55:00,153.15,153.15,153.08,153.13,14000.0,96.433,96.433,96.3889,96.4204,14000.0
2013-04-02 12:00:00,153.13,153.2,153.11,153.17,2800.0,96.4204,96.4645,96.4078,96.4456,2800.0
2013-04-02 12:05:00,153.1,153.14,153.07,153.12,1700.0,96.4015,96.4267,96.3826,96.4141,1700.0
2013-04-02 12:10:00,153.12,153.18,153.12,153.15,900.0,96.4141,96.4519,96.4141,96.433,900.0
2013-04-02 12:15:00,153.12,153.2,153.12,153.16,400.0,96.4141,96.4645,96.4141,96.4393,400.0
2013-04-02 12:20:00,153.17,153.22,153.1,153.14,1600.0,96.4456,96.4771,96.4015,96.4267,1600.0
2013-04-02 12:25:00,153.1,153.19,153.06,153.19,9500.0,96.4015,96.4582,96.3764,96.4582,9500.0
2013-04-02 12:30:00,153.17,153.17,153.08,153.1,3300.0,96.4456,96.4456,96.3889,96.4015,3300.0
2013-04-02 12:35:00,153.1,153.15,153.06,153.08,4200.0,96.4015,96.433,96.3764,96.3889,4200.0
2013-04-02 12:40:00,153.11,153.13,153.04,153.1,2300.0,96.4078,96.4204,96.3638,96.4015,2300.0
2013-04-02 12:45:00,153.11,153.23,153.1,153.21,26300.0,96.4078,96.4834,96.4015,96.4708,26300.0
2013-04-02 12:50:00,153.2,153.36,153.2,153.31,7000.0,96.4645,96.5653,96.4645,96.5338,7000.0
2013-04-02 12:55:00,153.23,153.29,153.12,153.12,3600.0,96.4834,96.5212,96.4141,96.4141,3600.0
2013-04-02 13:00:00,153.17,153.32,153.17,153.32,2000.0,96.4456,96.5401,96.4456,96.5401,2000.0
2013-04-02 13:05:00,153.33,153.33,153.3,153.31,900.0,96.5464,96.5464,96.5275,96.5338,900.0
2013-04-02 13:10:00,153.27,153.28,153.26,153.27,1000.0,96.5086,96.5149,96.5023,96.5086,1000.0
2013-04-02 13:15:00,153.18,153.21,153.0,153.07,5300.0,96.4519,96.4708,96.3386,96.3826,5300.0
2013-04-02 13:20:00,153.06,153.06,153.05,153.05,600.0,96.3764,96.3764,96.3701,96.3701,600.0
2013-04-02 13:25:00,153.03,153.13,153.03,153.04,600.0,96.3575,96.4204,96.3575,96.3638,600.0
2013-04-02 13:30:00,153.04,153.19,152.99,153.11,1900.0,96.3638,96.4582,96.3323,96.4078,1900.0
2013-04-02 13:35:00,153.09,153.16,153.08,153.1,700.0,96.3952,96.4393,96.3889,96.4015,700.0
2013-04-02 13:40:00,153.15,153.27,153.14,153.27,1200.0,96.433,96.5086,96.4267,96.5086,1200.0
2013-04-02 13:45:00,153.28,153.3,153.09,153.15,3700.0,96.5149,96.5275,96.3952,96.433,3700.0
2013-04-02 13:50:00,153.15,153.2,153.09,153.19,3000.0,96.433,96.4645,96.3952,96.4582,3000.0
2013-04-02 13:55:00,153.16,153.27,153.15,153.27,14300.0,96.4393,96.5086,96.433,96.5086,14300.0
2013-04-02 14:00:00,153.24,153.38,153.24,153.33,3800.0,96.4897,96.5778,96.4897,96.5464,3800.0
2013-04-02 14:05:00,153.32,153.32,153.25,153.25,1400.0,96.5401,96.5401,96.496,96.496,1400.0
2013-04-02 14:10:00,153.23,153.31,153.21,153.28,2200.0,96.4834,96.5338,96.4708,96.5149,2200.0
2013-04-02 14:15:00,153.32,153.39,153.29,153.39,1200.0,96.5401,96.5841,96.5212,96.5841,1200.0
2013-04-02 14:20:00,153.41,153.42,153.41,153.41,300.0,96.5967,96.603,96.5967,96.5967,300.0
2013-04-02 14:25:00,153.36,153.4,153.32,153.4,3700.0,96.5653,96.5904,96.5401,96.5904,3700.0
2013-04-02 14:30:00,153.42,153.42,153.33,153.38,6900.0,96.603,96.603,96.5464,96.5778,6900.0
2013-04-02 14:35:00,153.38,153.43,153.36,153.37,1100.0,96.5778,96.6093,96.5653,96.5715,1100.0
2013-04-02 14:40:00,153.37,153.42,153.32,153.42,2200.0,96.5715,96.603,96.5401,96.603,2200.0
2013-04-02 14:45:00,153.41,153.41,153.36,153.36,7000.0,96.5967,96.5967,96.5653,96.5653,7000.0
2013-04-02 14:50:00,153.32,153.35,153.27,153.31,4100.0,96.5401,96.559,96.5086,96.5338,4100.0
2013-04-02 14:55:00,153.32,153.32,153.19,153.24,3200.0,96.5401,96.5401,96.4582,96.4897,3200.0
2013-04-02 15:00:00,153.24,153.24,152.99,152.99,20600.0,96.4897,96.4897,96.3323,96.3323,20600.0
2013-04-02 15:05:00,152.99,153.03,152.93,153.0,11300.0,96.3323,96.3575,96.2945,96.3386,11300.0
2013-04-02 15:10:00,152.99,153.0,152.86,152.92,3700.0,96.3323,96.3386,96.2504,96.2882,3700.0
2013-04-02 15:15:00,152.91,152.97,152.84,152.86,2800.0,96.2819,96.3197,96.2378,96.2504,2800.0
2013-04-02 15:20:00,152.81,152.81,152.66,152.69,5200.0,96.2189,96.2189,96.1245,96.1434,5200.0
2013-04-02 15:25:00,152.72,152.72,152.64,152.66,4500.0,96.1623,96.1623,96.1119,96.1245,4500.0
2013-04-02 15:30:00,152.66,152.87,152.64,152.81,23200.0,96.1245,96.2567,96.1119,96.2189,23200.0
2013-04-02 15:35:00,152.81,152.83,152.72,152.75,5400.0,96.2189,96.2315,96.1623,96.1812,5400.0
2013-04-02 15:40:00,152.71,152.75,152.38,152.39,23100.0,96.156,96.1812,95.9482,95.9545,23100.0
2013-04-02 15:45:00,152.39,152.62,152.36,152.6,18900.0,95.9545,96.0993,95.9356,96.0867,18900.0
2013-04-02 15:50:00,152.59,152.81,152.59,152.75,12200.0,96.0804,96.2189,96.0804,96.1812,12200.0
2013-04-02 15:55:00,152.77,152.99,152.72,152.91,27100.0,96.1937,96.3323,96.1623,96.2819,27100.0
2013-04-03 09:30:00,153.38,153.72,152.77,152.93,16400.0,96.5778,96.7919,96.1937,96.2945,16400.0
2013-04-03 09:35:00,153.01,153.01,152.78,153.0,1800.0,96.3449,96.3449,96.2,96.3386,1800.0
2013-04-03 09:40:00,152.99,153.01,152.3,152.44,5600.0,96.3323,96.3449,95.8978,95.986,5600.0
2013-04-03 09:45:00,152.46,152.84,152.42,152.72,3200.0,95.9986,96.2378,95.9734,96.1623,3200.0
2013-04-03 09:50:00,152.75,152.75,152.5,152.7,4300.0,96.1812,96.1812,96.0237,96.1497,4300.0
2013-04-03 09:55:00,152.67,152.67,152.57,152.58,2800.0,96.1308,96.1308,96.0678,96.0741,2800.0
2013-04-03 10:00:00,152.62,152.62,151.96,152.09,4900.0,96.0993,96.0993,95.6837,95.7656,4900.0
2013-04-03 10:05:00,152.07,152.29,151.94,152.21,2800.0,95.753,95.8915,95.6711,95.8411,2800.0
2013-04-03 10:10:00,152.2,152.21,151.93,151.93,4200.0,95.8348,95.8411,95.6648,95.6648,4200.0
2013-04-03 10:15:00,151.94,151.97,151.93,151.96,1000.0,95.6711,95.69,95.6648,95.6837,1000.0
2013-04-03 10:20:00,151.85,152.24,151.83,152.23,4700.0,95.6145,95.86,95.6019,95.8537,4700.0
2013-04-03 10:25:00,152.24,152.28,152.17,152.25,3700.0,95.86,95.8852,95.816,95.8663,3700.0
2013-04-03 10:30:00,152.26,152.43,152.17,152.43,1600.0,95.8726,95.9797,95.816,95.9797,1600.0
2013-04-03 10:35:00,152.42,152.66,152.37,152.57,5200.0,95.9734,96.1245,95.9419,96.0678,5200.0
2013-04-03 10:40:00,152.53,152.53,152.38,152.51,3500.0,96.0426,96.0426,95.9482,96.03,3500.0
2013-04-03 10:45:00,152.49,152.58,152.39,152.51,3400.0,96.0174,96.0741,95.9545,96.03,3400.0
2013-04-03 10:50:00,152.55,152.66,152.49,152.53,18700.0,96.0552,96.1245,96.0174,96.0426,18700.0
2013-04-03 10:55:00,152.49,152.52,152.13,152.18,4400.0,96.0174,96.0363,95.7908,95.8222,4400.0
2013-04-03 11:00:00,152.18,152.44,152.17,152.17,3700.0,95.8222,95.986,95.816,95.816,3700.0
2013-04-03 11:05:00,152.16,152.37,152.09,152.28,5200.0,95.8097,95.9419,95.7656,95.8852,5200.0
2013-04-03 11:10:00,152.25,152.27,152.11,152.22,7000.0,95.8663,95.8789,95.7782,95.8474,7000.0
2013-04-03 11:15:00,152.21,152.21,151.96,152.04,7600.0,95.8411,95.8411,95.6837,95.7341,7600.0
2013-04-03 11:20:00,152.05,152.09,151.94,152.08,5400.0,95.7404,95.7656,95.6711,95.7593,5400.0
2013-04-03 11:25:00,152.1,152.23,152.08,152.2,6700.0,95.7719,95.8537,95.7593,95.8348,6700.0
2013-04-03 11:30:00,152.22,152.52,152.22,152.38,8700.0,95.8474,96.0363,95.8474,95.9482,8700.0
2013-04-03 11:35:00,152.44,152.44,152.12,152.15,7200.0,95.986,95.986,95.7845,95.8034,7200.0
2013-04-03 11:40:00,152.13,152.22,151.91,151.94,7600.0,95.7908,95.8474,95.6522,95.6711,7600.0
2013-04-03 11:45:00,151.93,152.37,151.93,152.36,3600.0,95.6648,95.9419,95.6648,95.9356,3600.0
2013-04-03 11:50:00,152.3,152.4,152.3,152.38,45800.0,95.8978,95.9608,95.8978,95.9482,45800.0
2013-04-03 11:55:00,152.38,152.48,152.36,152.45,8200.0,95.9482,96.0111,95.9356,95.9923,8200.0
2013-04-03 12:00:00,152.44,152.57,152.43,152.51,10000.0,95.986,96.0678,95.9797,96.03,10000.0
2013-04-03 12:05:00,152.5,152.57,152.45,152.49,5800.0,96.0237,96.0678,95.9923,96.0174,5800.0
2013-04-03 12:10:00,152.5,152.52,152.39,152.48,4000.0,96.0237,96.0363,95.9545,96.0111,4000.0
2013-04-03 12:15:00,152.34,152.46,152.33,152.39,2000.0,95.923,95.9986,95.9167,95.9545,2000.0
2013-04-03 12:20:00,152.41,152.5,152.41,152.46,1400.0,95.9671,96.0237,95.9671,95.9986,1400.0
2013-04-03 12:25:00,152.47,152.5,152.42,152.44,1500.0,96.0049,96.0237,95.9734,95.986,1500.0
2013-04-03 12:30:00,152.44,152.51,152.44,152.48,1800.0,95.986,96.03,95.986,96.0111,1800.0
2013-04-03 12:35:00,152.4,152.46,152.34,152.34,2500.0,95.9608,95.9986,95.923,95.923,2500.0
2013-04-03 12:40:00,152.32,152.36,152.23,152.29,2400.0,95.9104,95.9356,95.8537,95.8915,2400.0
2013-04-03 12:45:00,152.3,152.44,152.28,152.32,3000.0,95.8978,95.986,95.8852,95.9104,3000.0
2013-04-03 12:50:00,152.26,152.46,152.25,152.4,8000.0,95.8726,95.9986,95.8663,95.9608,8000.0
2013-04-03 12:55:00,152.44,152.5,152.4,152.48,4000.0,95.986,96.0237,95.9608,96.0111,4000.0
2013-04-03 13:00:00,152.5,152.58,152.38,152.46,3100.0,96.0237,96.0741,95.9482,95.9986,3100.0
2013-04-03 13:05:00,152.46,152.5,152.25,152.25,7100.0,95.9986,96.0237,95.8663,95.8663,7100.0
2013-04-03 13:10:00,152.36,152.36,152.21,152.25,2100.0,95.9356,95.9356,95.8411,95.8663,2100.0
2013-04-03 13:15:00,152.13,152.17,152.09,152.13,3200.0,95.7908,95.816,95.7656,95.7908,3200.0
2013-04-03 13:20:00,152.15,152.25,152.06,152.15,6200.0,95.8034,95.8663,95.7467,95.8034,6200.0
2013-04-03 13:25:00,152.15,152.34,152.08,152.34,1600.0,95.8034,95.923,95.7593,95.923,1600.0
2013-04-03 13:30:00,152.28,152.29,152.02,152.19,3700.0,95.8852,95.8915,95.7215,95.8285,3700.0
2013-04-03 13:35:00,152.22,152.31,152.07,152.1,4000.0,95.8474,95.9041,95.753,95.7719,4000.0
2013-04-03 13:40:00,152.12,152.21,152.03,152.2,6600.0,95.7845,95.8411,95.7278,95.8348,6600.0
2013-04-03 13:45:00,152.21,152.21,152.01,152.16,8800.0,95.8411,95.8411,95.7152,95.8097,8800.0
2013-04-03 13:50:00,152.15,152.26,152.03,152.26,5300.0,95.8034,95.8726,95.7278,95.8726,5300.0
2013-04-03 13:55:00,152.12,152.24,152.05,152.15,4200.0,95.7845,95.86,95.7404,95.8034,4200.0
2013-04-03 14:00:00,152.15,152.15,151.94,151.95,2600.0,95.8034,95.8034,95.6711,95.6774,2600.0
2013-04-03 14:05:00,151.95,152.05,151.91,151.99,6700.0,95.6774,95.7404,95.6522,95.7026,6700.0
2013-04-03 14:10:00,152.1,152.22,152.06,152.19,3900.0,95.7719,95.8474,95.7467,95.8285,3900.0
2013-04-03 14:15:00,152.17,152.37,152.17,152.37,5500.0,95.816,95.9419,95.816,95.9419,5500.0
2013-04-03 14:20:00,152.36,152.4,152.34,152.4,6700.0,95.9356,95.9608,95.923,95.9608,6700.0
2013-04-03 14:25:00,152.32,152.38,152.21,152.22,6500.0,95.9104,95.9482,95.8411,95.8474,6500.0
2013-04-03 14:30:00,152.23,152.26,152.13,152.23,4900.0,95.8537,95.8726,95.7908,95.8537,4900.0
2013-04-03 14:35:00,152.29,152.38,152.25,152.32,3200.0,95.8915,95.9482,95.8663,95.9104,3200.0
2013-04-03 14:40:00,152.36,152.45,152.27,152.27,3800.0,95.9356,95.9923,95.8789,95.8789,3800.0
2013-04-03 14:45:00,152.25,152.26,152.18,152.24,4600.0,95.8663,95.8726,95.8222,95.86,4600.0
2013-04-03 14:50:00,152.24,152.29,152.19,152.25,5100.0,95.86,95.8915,95.8285,95.8663,5100.0
2013-04-03 14:55:00,152.26,152.35,152.22,152.27,6600.0,95.8726,95.9293,95.8474,95.8789,6600.0
2013-04-03 15:00:00,152.31,152.33,152.09,152.12,13400.0,95.9041,95.9167,95.7656,95.7845,13400.0
2013-04-03 15:05:00,152.08,152.27,152.07,152.13,12500.0,95.7593,95.8789,95.753,95.7908,12500.0
2013-04-03 15:10:00,152.11,152.28,152.08,152.27,7900.0,95.7782,95.8852,95.7593,95.8789,7900.0
2013-04-03 15:15:00,152.25,152.27,152.19,152.24,12000.0,95.8663,95.8789,95.8285,95.86,12000.0
2013-04-03 15:20:00,152.21,152.24,152.11,152.23,8900.0,95.8411,95.86,95.7782,95.8537,8900.0
2013-04-03 15:25:00,152.24,152.25,152.09,152.16,5500.0,95.86,95.8663,95.7656,95.8097,5500.0
2013-04-03 15:30:00,152.15,152.16,152.01,152.05,12600.0,95.8034,95.8097,95.7152,95.7404,12600.0
2013-04-03 15:35:00,152.06,152.08,151.91,151.94,15800.0,95.7467,95.7593,95.6522,95.6711,15800.0
2013-04-03 15:40:00,151.94,152.14,151.83,152.09,12000.0,95.6711,95.7971,95.6019,95.7656,12000.0
2013-04-03 15:45:00,152.14,152.25,152.08,152.2,13000.0,95.7971,95.8663,95.7593,95.8348,13000.0
2013-04-03 15:50:00,152.21,152.3,152.07,152.1,8700.0,95.8411,95.8978,95.753,95.7719,8700.0
2013-04-03 15:55:00,152.07,152.25,152.07,152.16,28300.0,95.753,95.8663,95.753,95.8097,28300.0
2013-04-04 09:30:00,152.49,152.49,151.94,152.48,3000.0,96.0174,96.0174,95.6711,96.0111,3000.0
2013-04-04 09:35:00,152.48,152.62,152.43,152.48,1100.0,96.0111,96.0993,95.9797,96.0111,1100.0
2013-04-04 09:40:00,152.7,153.27,152.55,153.21,2800.0,96.1497,96.5086,96.0552,96.4708,2800.0
2013-04-04 09:45:00,153.05,153.44,153.05,153.39,1900.0,96.3701,96.6156,96.3701,96.5841,1900.0
2013-04-04 09:50:00,153.46,153.52,153.24,153.4,3100.0,96.6282,96.666,96.4897,96.5904,3100.0
2013-04-04 09:55:00,153.4,153.55,153.4,153.55,2600.0,96.5904,96.6849,96.5904,96.6849,2600.0
2013-04-04 10:00:00,153.57,153.71,153.38,153.53,7300.0,96.6975,96.7856,96.5778,96.6723,7300.0
2013-04-04 10:05:00,153.49,153.69,153.21,153.55,13000.0,96.6471,96.773,96.4708,96.6849,13000.0
2013-04-04 10:10:00,153.53,153.72,153.36,153.36,7700.0,96.6723,96.7919,96.5653,96.5653,7700.0
2013-04-04 10:15:00,153.34,153.77,153.34,153.5,10000.0,96.5527,96.8234,96.5527,96.6534,10000.0
2013-04-04 10:20:00,153.44,153.84,153.44,153.71,10200.0,96.6156,96.8675,96.6156,96.7856,10200.0
2013-04-04 10:25:00,153.57,153.68,153.47,153.6,5800.0,96.6975,96.7667,96.6345,96.7164,5800.0
2013-04-04 10:30:00,153.6,153.71,153.6,153.69,10000.0,96.7164,96.7856,96.7164,96.773,10000.0
2013-04-04 10:35:00,153.64,153.67,153.45,153.59,1800.0,96.7416,96.7604,96.6219,96.7101,1800.0
2013-04-04 10:40:00,153.57,153.86,153.57,153.77,1400.0,96.6975,96.8801,96.6975,96.8234,1400.0
2013-04-04 10:45:00,153.75,153.85,153.75,153.85,1300.0,96.8108,96.8738,96.8108,96.8738,1300.0
2013-04-04 10:50:00,153.83,154.02,153.83,153.96,3700.0,96.8612,96.9808,96.8612,96.943,3700.0
2013-04-04 10:55:00,153.86,153.96,153.78,153.91,5900.0,96.8801,96.943,96.8297,96.9116,5900.0
2013-04-04 11:00:00,153.99,154.01,153.9,153.9,1100.0,96.9619,96.9745,96.9053,96.9053,1100.0
2013-04-04 11:05:00,153.98,153.98,153.84,153.92,3200.0,96.9556,96.9556,96.8675,96.9179,3200.0
2013-04-04 11:10:00,153.93,153.96,153.87,153.9,3900.0,96.9242,96.943,96.8864,96.9053,3900.0
2013-04-04 11:15:00,153.9,153.94,153.86,153.9,3500.0,96.9053,96.9305,96.8801,96.9053,3500.0
2013-04-04 11:20:00,153.86,154.05,153.86,153.96,1700.0,96.8801,96.9997,96.8801,96.943,1700.0
2013-04-04 11:25:00,154.02,154.16,154.02,154.16,1300.0,96.9808,97.069,96.9808,97.069,1300.0
2013-04-04 11:30:00,154.15,154.4,154.15,154.4,10600.0,97.0627,97.2201,97.0627,97.2201,10600.0
2013-04-04 11:35:00,154.4,154.43,154.3,154.3,9000.0,97.2201,97.239,97.1571,97.1571,9000.0
2013-04-04 11:40:00,154.31,154.31,154.18,154.18,2400.0,97.1634,97.1634,97.0816,97.0816,2400.0
2013-04-04 11:45:00,154.3,154.3,154.19,154.2,8100.0,97.1571,97.1571,97.0879,97.0942,8100.0
2013-04-04 11:50:00,154.27,154.4,154.03,154.07,5000.0,97.1382,97.2201,96.9871,97.0123,5000.0
2013-04-04 11:55:00,154.03,154.07,153.88,153.91,4600.0,96.9871,97.0123,96.8927,96.9116,4600.0
2013-04-04 12:00:00,153.86,153.95,153.76,153.9,3100.0,96.8801,96.9368,96.8171,96.9053,3100.0
2013-04-04 12:05:00,153.91,154.0,153.78,153.87,5700.0,96.9116,96.9682,96.8297,96.8864,5700.0
2013-04-04 12:10:00,153.96,154.02,153.81,154.02,7300.0,96.943,96.9808,96.8486,96.9808,7300.0
2013-04-04 12:15:00,153.99,154.1,153.95,153.95,2100.0,96.9619,97.0312,96.9368,96.9368,2100.0
2013-04-04 12:20:00,154.03,154.06,153.84,153.84,5000.0,96.9871,97.006,96.8675,96.8675,5000.0
2013-04-04 12:25:00,153.87,153.9,153.82,153.9,1400.0,96.8864,96.9053,96.8549,96.9053,1400.0
2013-04-04 12:30:00,153.8,153.81,153.74,153.77,1600.0,96.8423,96.8486,96.8045,96.8234,1600.0
2013-04-04 12:35:00,153.79,153.82,153.67,153.67,9600.0,96.836,96.8549,96.7604,96.7604,9600.0
2013-04-04 12:40:00,153.66,153.72,153.62,153.72,5900.0,96.7542,96.7919,96.729,96.7919,5900.0
2013-04-04 12:45:00,153.75,153.81,153.67,153.79,3200.0,96.8108,96.8486,96.7604,96.836,3200.0
2013-04-04 12:50:00,153.7,153.77,153.65,153.71,5400.0,96.7793,96.8234,96.7479,96.7856,5400.0
2013-04-04 12:55:00,153.69,153.72,153.62,153.69,2300.0,96.773,96.7919,96.729,96.773,2300.0
2013-04-04 13:00:00,153.7,153.7,153.67,153.7,1600.0,96.7793,96.7793,96.7604,96.7793,1600.0
2013-04-04 13:05:00,153.7,153.72,153.56,153.59,7200.0,96.7793,96.7919,96.6912,96.7101,7200.0
2013-04-04 13:10:00,153.57,153.57,153.39,153.4,9300.0,96.6975,96.6975,96.5841,96.5904,9300.0
2013-04-04 13:15:00,153.39,153.42,153.34,153.34,11400.0,96.5841,96.603,96.5527,96.5527,11400.0
2013-04-04 13:20:00,153.32,153.36,153.2,153.2,1100.0,96.5401,96.5653,96.4645,96.4645,1100.0
2013-04-04 13:25:00,153.18,153.28,153.15,153.16,4300.0,96.4519,96.5149,96.433,96.4393,4300.0
2013-04-04 13:30:00,153.16,153.2,153.0,153.03,3400.0,96.4393,96.4645,96.3386,96.3575,3400.0
2013-04-04 13:35:00,153.06,153.21,153.06,153.09,2400.0,96.3764,96.4708,96.3764,96.3952,2400.0
2013-04-04 13:40:00,153.1,153.32,153.1,153.31,2700.0,96.4015,96.5401,96.4015,96.5338,2700.0
2013-04-04 13:45:00,153.38,153.39,153.19,153.28,3000.0,96.5778,96.5841,96.4582,96.5149,3000.0
2013-04-04 13:50:00,153.31,153.39,153.28,153.35,4900.0,96.5338,96.5841,96.5149,96.559,4900.0
2013-04-04 13:55:00,153.38,153.47,153.38,153.43,2200.0,96.5778,96.6345,96.5778,96.6093,2200.0
2013-04-04 14:00:00,153.4,153.42,153.36,153.4,3700.0,96.5904,96.603,96.5653,96.5904,3700.0
2013-04-04 14:05:00,153.34,153.54,153.34,153.54,500.0,96.5527,96.6786,96.5527,96.6786,500.0
2013-04-04 14:10:00,153.52,153.68,153.52,153.68,1700.0,96.666,96.7667,96.666,96.7667,1700.0
2013-04-04 14:15:00,153.65,153.8,153.64,153.79,3600.0,96.7479,96.8423,96.7416,96.836,3600.0
2013-04-04 14:20:00,153.72,154.02,153.71,154.01,5100.0,96.7919,96.9808,96.7856,96.9745,5100.0
2013-04-04 14:25:00,154.0,154.09,153.99,154.08,2000.0,96.9682,97.0249,96.9619,97.0186,2000.0
2013-04-04 14:30:00,153.99,154.07,153.89,153.9,4300.0,96.9619,97.0123,96.899,96.9053,4300.0
2013-04-04 14:35:00,153.96,153.96,153.78,153.91,3700.0,96.943,96.943,96.8297,96.9116,3700.0
2013-04-04 14:40:00,153.95,153.95,153.78,153.88,3000.0,96.9368,96.9368,96.8297,96.8927,3000.0
2013-04-04 14:45:00,153.88,153.88,153.78,153.8,1900.0,96.8927,96.8927,96.8297,96.8423,1900.0
2013-04-04 14:50:00,153.79,153.83,153.74,153.74,1800.0,96.836,96.8612,96.8045,96.8045,1800.0
2013-04-04 14:55:00,153.8,153.8,153.63,153.69,3200.0,96.8423,96.8423,96.7353,96.773,3200.0
2013-04-04 15:00:00,153.67,153.81,153.64,153.8,2300.0,96.7604,96.8486,96.7416,96.8423,2300.0
2013-04-04 15:05:00,153.86,153.91,153.73,153.89,3000.0,96.8801,96.9116,96.7982,96.899,3000.0
2013-04-04 15:10:00,153.81,153.88,153.77,153.84,2700.0,96.8486,96.8927,96.8234,96.8675,2700.0
2013-04-04 15:15:00,153.84,153.96,153.84,153.92,4100.0,96.8675,96.943,96.8675,96.9179,4100.0
2013-04-04 15:20:00,153.85,153.93,153.82,153.82,1600.0,96.8738,96.9242,96.8549,96.8549,1600.0
2013-04-04 15:25:00,153.81,153.91,153.77,153.82,11000.0,96.8486,96.9116,96.8234,96.8549,11000.0
2013-04-04 15:30:00,153.84,153.87,153.64,153.64,5600.0,96.8675,96.8864,96.7416,96.7416,5600.0
2013-04-04 15:35:00,153.67,153.77,153.65,153.69,5700.0,96.7604,96.8234,96.7479,96.773,5700.0
2013-04-04 15:40:00,153.66,153.85,153.59,153.81,8900.0,96.7542,96.8738,96.7101,96.8486,8900.0
2013-04-04 15:45:00,153.81,153.9,153.75,153.89,14900.0,96.8486,96.9053,96.8108,96.899,14900.0
2013-04-04 15:50:00,153.9,154.16,153.87,154.14,13200.0,96.9053,97.069,96.8864,97.0564,13200.0
2013-04-04 15:55:00,154.12,154.54,153.99,154.38,107800.0,97.0438,97.3083,96.9619,97.2075,107800.0
2013-04-05 09:30:00,153.06,153.54,152.91,153.44,13100.0,96.3764,96.6786,96.2819,96.6156,13100.0
2013-04-05 09:35:00,153.48,153.8,153.25,153.77,11500.0,96.6408,96.8423,96.496,96.8234,11500.0
2013-04-05 09:40:00,153.81,154.07,153.52,153.77,4700.0,96.8486,97.0123,96.666,96.8234,4700.0
2013-04-05 09:45:00,153.85,154.29,153.72,154.22,8300.0,96.8738,97.1508,96.7919,97.1068,8300.0
2013-04-05 09:50:00,154.18,154.32,153.76,153.85,5700.0,97.0816,97.1697,96.8171,96.8738,5700.0
2013-04-05 09:55:00,153.88,154.4,153.87,154.4,5300.0,96.8927,97.2201,96.8864,97.2201,5300.0
2013-04-05 10:00:00,154.4,154.66,154.29,154.45,9300.0,97.2201,97.3838,97.1508,97.2516,9300.0
2013-04-05 10:05:00,154.43,154.44,153.93,154.11,7100.0,97.239,97.2453,96.9242,97.0375,7100.0
2013-04-05 10:10:00,154.28,154.28,153.99,153.99,1800.0,97.1445,97.1445,96.9619,96.9619,1800.0
2013-04-05 10:15:00,154.02,154.02,153.87,153.97,3100.0,96.9808,96.9808,96.8864,96.9493,3100.0
2013-04-05 10:20:00,153.97,154.29,153.96,154.25,4200.0,96.9493,97.1508,96.943,97.1257,4200.0
2013-04-05 10:25:00,154.17,154.47,154.17,154.37,4000.0,97.0753,97.2642,97.0753,97.2012,4000.0
2013-04-05 10:30:00,154.36,154.76,154.33,154.69,6800.0,97.1949,97.4468,97.176,97.4027,6800.0
2013-04-05 10:35:00,154.59,154.59,154.25,154.45,2100.0,97.3397,97.3397,97.1257,97.2516,2100.0
2013-04-05 10:40:00,154.34,154.34,153.97,153.97,2500.0,97.1823,97.1823,96.9493,96.9493,2500.0
2013-04-05 10:45:00,153.93,153.93,153.74,153.76,3100.0,96.9242,96.9242,96.8045,96.8171,3100.0
2013-04-05 10:50:00,153.79,154.12,153.69,154.09,6200.0,96.836,97.0438,96.773,97.0249,6200.0
2013-04-05 10:55:00,154.02,154.2,154.02,154.08,2300.0,96.9808,97.0942,96.9808,97.0186,2300.0
2013-04-05 11:00:00,154.04,154.04,153.9,153.9,1600.0,96.9934,96.9934,96.9053,96.9053,1600.0
2013-04-05 11:05:00,153.93,153.94,153.83,153.88,4400.0,96.9242,96.9305,96.8612,96.8927,4400.0
2013-04-05 11:10:00,153.91,154.14,153.91,154.06,2600.0,96.9116,97.0564,96.9116,97.006,2600.0
2013-04-05 11:15:00,154.1,154.1,153.87,153.9,2200.0,97.0312,97.0312,96.8864,96.9053,2200.0
2013-04-05 11:20:00,153.83,153.9,153.79,153.8,7300.0,96.8612,96.9053,96.836,96.8423,7300.0
2013-04-05 11:25:00,153.79,153.96,153.66,153.9,5000.0,96.836,96.943,96.7542,96.9053,5000.0
2013-04-05 11:30:00,153.9,153.97,153.8,153.9,3700.0,96.9053,96.9493,96.8423,96.9053,3700.0
2013-04-05 11:35:00,153.9,153.94,153.84,153.89,5000.0,96.9053,96.9305,96.8675,96.899,5000.0
2013-04-05 11:40:00,153.86,154.03,153.86,153.91,2200.0,96.8801,96.9871,96.8801,96.9116,2200.0
2013-04-05 11:45:00,153.86,153.87,153.78,153.87,2400.0,96.8801,96.8864,96.8297,96.8864,2400.0
2013-04-05 11:50:00,153.84,153.84,153.64,153.74,3200.0,96.8675,96.8675,96.7416,96.8045,3200.0
2013-04-05 11:55:00,153.73,153.75,153.57,153.63,2200.0,96.7982,96.8108,96.6975,96.7353,2200.0
2013-04-05 12:00:00,153.61,153.71,153.59,153.64,1900.0,96.7227,96.7856,96.7101,96.7416,1900.0
2013-04-05 12:05:00,153.7,153.75,153.54,153.58,2900.0,96.7793,96.8108,96.6786,96.7038,2900.0
2013-04-05 12:10:00,153.56,153.69,153.56,153.66,2100.0,96.6912,96.773,96.6912,96.7542,2100.0
2013-04-05 12:15:00,153.63,153.74,153.63,153.74,2100.0,96.7353,96.8045,96.7353,96.8045,2100.0
2013-04-05 12:20:00,153.73,153.85,153.67,153.67,3200.0,96.7982,96.8738,96.7604,96.7604,3200.0
2013-04-05 12:25:00,153.63,153.78,153.63,153.69,2800.0,96.7353,96.8297,96.7353,96.773,2800.0
2013-04-05 12:30:00,153.74,153.78,153.69,153.78,1100.0,96.8045,96.8297,96.773,96.8297,1100.0
2013-04-05 12:35:00,153.78,153.96,153.7,153.91,13800.0,96.8297,96.943,96.7793,96.9116,13800.0
2013-04-05 12:40:00,153.78,153.88,153.76,153.76,1200.0,96.8297,96.8927,96.8171,96.8171,1200.0
2013-04-05 12:45:00,153.8,154.19,153.8,154.02,35500.0,96.8423,97.0879,96.8423,96.9808,35500.0
2013-04-05 12:50:00,154.01,154.27,154.0,154.27,2200.0,96.9745,97.1382,96.9682,97.1382,2200.0
2013-04-05 12:55:00,154.22,154.22,154.08,154.15,1300.0,97.1068,97.1068,97.0186,97.0627,1300.0
2013-04-05 13:00:00,154.1,154.19,154.02,154.19,2000.0,97.0312,97.0879,96.9808,97.0879,2000.0
2013-04-05 13:05:00,154.18,154.2,154.17,154.2,800.0,97.0816,97.0942,97.0753,97.0942,800.0
2013-04-05 13:10:00,154.22,154.29,154.19,154.19,1600.0,97.1068,97.1508,97.0879,97.0879,1600.0
2013-04-05 13:15:00,154.25,154.36,154.23,154.3,2000.0,97.1257,97.1949,97.1131,97.1571,2000.0
2013-04-05 13:20:00,154.36,154.4,154.26,154.34,700.0,97.1949,97.2201,97.1319,97.1823,700.0
2013-04-05 13:25:00,154.27,154.37,154.22,154.28,1200.0,97.1382,97.2012,97.1068,97.1445,1200.0
2013-04-05 13:30:00,154.3,154.45,154.28,154.35,1600.0,97.1571,97.2516,97.1445,97.1886,1600.0
2013-04-05 13:35:00,154.32,154.34,154.23,154.23,500.0,97.1697,97.1823,97.1131,97.1131,500.0
2013-04-05 13:40:00,154.3,154.3,154.22,154.28,700.0,97.1571,97.1571,97.1068,97.1445,700.0
2013-04-05 13:45:00,154.26,154.49,154.26,154.4,45800.0,97.1319,97.2768,97.1319,97.2201,45800.0
2013-04-05 13:50:00,154.38,154.46,154.38,154.42,1400.0,97.2075,97.2579,97.2075,97.2327,1400.0
2013-04-05 13:55:00,154.44,154.52,154.4,154.52,3100.0,97.2453,97.2957,97.2201,97.2957,3100.0
2013-04-05 14:00:00,154.56,154.58,154.42,154.46,1200.0,97.3208,97.3334,97.2327,97.2579,1200.0
2013-04-05 14:05:00,154.38,154.53,154.34,154.5,3400.0,97.2075,97.302,97.1823,97.2831,3400.0
2013-04-05 14:10:00,154.42,154.44,154.28,154.34,3700.0,97.2327,97.2453,97.1445,97.1823,3700.0
2013-04-05 14:15:00,154.39,154.43,154.38,154.4,900.0,97.2138,97.239,97.2075,97.2201,900.0
2013-04-05 14:20:00,154.41,154.41,154.3,154.31,1400.0,97.2264,97.2264,97.1571,97.1634,1400.0
2013-04-05 14:25:00,154.37,154.63,154.34,154.63,500.0,97.2012,97.3649,97.1823,97.3649,500.0
2013-04-05 14:30:00,154.75,154.76,154.63,154.76,3700.0,97.4405,97.4468,97.3649,97.4468,3700.0
2013-04-05 14:35:00,154.76,154.76,154.59,154.59,2400.0,97.4468,97.4468,97.3397,97.3397,2400.0
2013-04-05 14:40:00,154.55,154.79,154.54,154.77,3900.0,97.3146,97.4657,97.3083,97.4531,3900.0
2013-04-05 14:45:00,154.75,154.82,154.62,154.74,3900.0,97.4405,97.4846,97.3586,97.4342,3900.0
2013-04-05 14:50:00,154.7,154.72,154.56,154.61,4100.0,97.409,97.4216,97.3208,97.3523,4100.0
2013-04-05 14:55:00,154.63,154.76,154.62,154.64,2900.0,97.3649,97.4468,97.3586,97.3712,2900.0
2013-04-05 15:00:00,154.59,154.68,154.4,154.68,4000.0,97.3397,97.3964,97.2201,97.3964,4000.0
2013-04-05 15:05:00,154.63,154.63,154.42,154.51,3700.0,97.3649,97.3649,97.2327,97.2894,3700.0
2013-04-05 15:10:00,154.57,154.61,154.48,154.49,2700.0,97.3271,97.3523,97.2705,97.2768,2700.0
2013-04-05 15:15:00,154.47,154.89,154.45,154.72,15600.0,97.2642,97.5286,97.2516,97.4216,15600.0
2013-04-05 15:20:00,154.74,154.77,154.65,154.76,8100.0,97.4342,97.4531,97.3775,97.4468,8100.0
2013-04-05 15:25:00,154.75,154.89,154.71,154.79,21100.0,97.4405,97.5286,97.4153,97.4657,21100.0
2013-04-05 15:30:00,154.78,154.83,154.66,154.72,10400.0,97.4594,97.4909,97.3838,97.4216,10400.0
2013-04-05 15:35:00,154.69,154.99,154.68,154.99,8100.0,97.4027,97.5916,97.3964,97.5916,8100.0
2013-04-05 15:40:00,155.02,155.16,154.98,155.07,12100.0,97.6105,97.6986,97.5853,97.642,12100.0
2013-04-05 15:45:00,155.07,155.43,155.06,155.37,15000.0,97.642,97.8687,97.6357,97.8309,15000.0
2013-04-05 15:50:00,155.37,155.37,155.06,155.06,18700.0,97.8309,97.8309,97.6357,97.6357,18700.0
2013-04-05 15:55:00,155.1,155.12,154.93,155.06,22600.0,97.6609,97.6735,97.5538,97.6357,22600.0
2013-04-08 09:30:00,154.96,155.24,154.92,154.97,16800.0,97.5727,97.749,97.5475,97.579,16800.0
2013-04-08 09:35:00,154.87,154.98,154.69,154.85,3400.0,97.516,97.5853,97.4027,97.5035,3400.0
2013-04-08 09:40:00,154.84,155.01,154.72,154.87,9300.0,97.4972,97.6042,97.4216,97.516,9300.0
2013-04-08 09:45:00,154.79,154.9,154.78,154.87,3200.0,97.4657,97.5349,97.4594,97.516,3200.0
2013-04-08 09:50:00,154.87,154.9,154.69,154.72,5000.0,97.516,97.5349,97.4027,97.4216,5000.0
2013-04-08 09:55:00,154.72,154.88,154.42,154.62,10900.0,97.4216,97.5223,97.2327,97.3586,10900.0
2013-04-08 10:00:00,154.68,154.78,154.55,154.69,6000.0,97.3964,97.4594,97.3146,97.4027,6000.0
2013-04-08 10:05:00,154.69,154.94,154.59,154.94,6200.0,97.4027,97.5601,97.3397,97.5601,6200.0
2013-04-08 10:10:00,154.94,155.05,154.87,154.93,9200.0,97.5601,97.6294,97.516,97.5538,9200.0
2013-04-08 10:15:00,154.99,155.05,154.81,154.98,11300.0,97.5916,97.6294,97.4783,97.5853,11300.0
2013-04-08 10:20:00,155.0,155.13,154.96,155.13,3300.0,97.5979,97.6798,97.5727,97.6798,3300.0
2013-04-08 10:25:00,155.27,155.36,155.26,155.36,500.0,97.7679,97.8246,97.7616,97.8246,500.0
2013-04-08 10:30:00,155.36,155.37,155.29,155.35,1200.0,97.8246,97.8309,97.7805,97.8183,1200.0
2013-04-08 10:35:00,155.35,155.78,155.35,155.75,3000.0,97.8183,98.089,97.8183,98.0701,3000.0
2013-04-08 10:40:00,155.77,155.87,155.74,155.87,1300.0,98.0827,98.1457,98.0639,98.1457,1300.0
2013-04-08 10:45:00,155.86,155.89,155.72,155.76,4400.0,98.1394,98.1583,98.0513,98.0764,4400.0
2013-04-08 10:50:00,155.66,155.73,155.62,155.7,1300.0,98.0135,98.0576,97.9883,98.0387,1300.0
2013-04-08 10:55:00,155.69,155.69,155.61,155.61,600.0,98.0324,98.0324,97.982,97.982,600.0
2013-04-08 11:00:00,155.58,155.59,155.49,155.49,700.0,97.9631,97.9694,97.9064,97.9064,700.0
2013-04-08 11:05:00,155.44,155.5,155.44,155.48,1200.0,97.875,97.9127,97.875,97.9001,1200.0
2013-04-08 11:10:00,155.48,155.71,155.48,155.71,10700.0,97.9001,98.045,97.9001,98.045,10700.0
2013-04-08 11:15:00,155.62,155.99,155.59,155.77,36900.0,97.9883,98.2213,97.9694,98.0827,36900.0
2013-04-08 11:20:00,155.81,156.0,155.77,155.83,21000.0,98.1079,98.2276,98.0827,98.1205,21000.0
2013-04-08 11:25:00,155.78,155.89,155.78,155.86,3200.0,98.089,98.1583,98.089,98.1394,3200.0
2013-04-08 11:30:00,155.89,155.9,155.81,155.83,2000.0,98.1583,98.1646,98.1079,98.1205,2000.0
2013-04-08 11:35:00,155.81,155.91,155.77,155.83,9100.0,98.1079,98.1709,98.0827,98.1205,9100.0
2013-04-08 11:40:00,155.84,155.89,155.81,155.82,3800.0,98.1268,98.1583,98.1079,98.1142,3800.0
2013-04-08 11:45:00,155.82,155.9,155.82,155.86,4400.0,98.1142,98.1646,98.1142,98.1394,4400.0
2013-04-08 11:50:00,155.88,155.95,155.79,155.87,23400.0,98.152,98.1961,98.0953,98.1457,23400.0
2013-04-08 11:55:00,155.83,155.95,155.82,155.89,6900.0,98.1205,98.1961,98.1142,98.1583,6900.0
2013-04-08 12:00:00,155.92,156.18,155.91,156.18,5600.0,98.1772,98.3409,98.1709,98.3409,5600.0
2013-04-08 12:05:00,156.2,156.2,155.94,155.98,16200.0,98.3535,98.3535,98.1898,98.215,16200.0
2013-04-08 12:10:00,155.97,156.05,155.73,155.75,18700.0,98.2087,98.259,98.0576,98.0701,18700.0
2013-04-08 12:15:00,155.78,155.86,155.63,155.63,6600.0,98.089,98.1394,97.9946,97.9946,6600.0
2013-04-08 12:20:00,155.61,155.62,155.6,155.6,1100.0,97.982,97.9883,97.9757,97.9757,1100.0
2013-04-08 12:25:00,155.65,155.71,155.58,155.58,5500.0,98.0072,98.045,97.9631,97.9631,5500.0
2013-04-08 12:30:00,155.65,155.65,155.58,155.61,1700.0,98.0072,98.0072,97.9631,97.982,1700.0
2013-04-08 12:35:00,155.59,155.65,155.56,155.65,2100.0,97.9694,98.0072,97.9505,98.0072,2100.0
2013-04-08 12:40:00,155.66,155.71,155.63,155.63,2400.0,98.0135,98.045,97.9946,97.9946,2400.0
2013-04-08 12:45:00,155.62,155.8,155.62,155.8,2500.0,97.9883,98.1016,97.9883,98.1016,2500.0
2013-04-08 12:50:00,155.83,155.9,155.79,155.8,2200.0,98.1205,98.1646,98.0953,98.1016,2200.0
2013-04-08 12:55:00,155.8,155.8,155.64,155.66,1800.0,98.1016,98.1016,98.0009,98.0135,1800.0
2013-04-08 13:00:00,155.66,155.82,155.66,155.82,1700.0,98.0135,98.1142,98.0135,98.1142,1700.0
2013-04-08 13:05:00,155.81,155.88,155.8,155.87,3100.0,98.1079,98.152,98.1016,98.1457,3100.0
2013-04-08 13:10:00,155.86,156.01,155.86,155.95,4700.0,98.1394,98.2339,98.1394,98.1961,4700.0
2013-04-08 13:15:00,155.95,156.15,155.94,155.98,4300.0,98.1961,98.322,98.1898,98.215,4300.0
2013-04-08 13:20:00,156.0,156.03,156.0,156.0,1100.0,98.2276,98.2465,98.2276,98.2276,1100.0
2013-04-08 13:25:00,155.97,155.98,155.91,155.98,1100.0,98.2087,98.215,98.1709,98.215,1100.0
2013-04-08 13:30:00,156.06,156.06,155.85,155.9,2600.0,98.2653,98.2653,98.1331,98.1646,2600.0
2013-04-08 13:35:00,155.95,155.98,155.75,155.75,2000.0,98.1961,98.215,98.0701,98.0701,2000.0
2013-04-08 13:40:00,155.8,156.13,155.8,156.01,5000.0,98.1016,98.3094,98.1016,98.2339,5000.0
2013-04-08 13:45:00,156.14,156.29,156.14,156.27,4000.0,98.3157,98.4102,98.3157,98.3976,4000.0
2013-04-08 13:50:00,156.35,156.45,156.35,156.35,1500.0,98.4479,98.5109,98.4479,98.4479,1500.0
2013-04-08 13:55:00,156.39,156.62,156.39,156.59,3600.0,98.4731,98.618,98.4731,98.5991,3600.0
2013-04-08 14:00:00,156.57,156.64,156.54,156.61,1500.0,98.5865,98.6305,98.5676,98.6117,1500.0
2013-04-08 14:05:00,156.63,156.64,156.57,156.61,3000.0,98.6243,98.6305,98.5865,98.6117,3000.0
2013-04-08 14:10:00,156.58,156.73,156.58,156.6,2800.0,98.5928,98.6872,98.5928,98.6054,2800.0
2013-04-08 14:15:00,156.58,156.58,156.52,156.52,600.0,98.5928,98.5928,98.555,98.555,600.0
2013-04-08 14:20:00,156.5,156.5,156.13,156.13,2400.0,98.5424,98.5424,98.3094,98.3094,2400.0
2013-04-08 14:25:00,156.21,156.26,156.18,156.25,2000.0,98.3598,98.3913,98.3409,98.385,2000.0
2013-04-08 14:30:00,156.28,156.32,156.27,156.32,2100.0,98.4039,98.4291,98.3976,98.4291,2100.0
2013-04-08 14:35:00,156.3,156.41,156.27,156.41,8400.0,98.4165,98.4857,98.3976,98.4857,8400.0
2013-04-08 14:40:00,156.41,156.6,156.35,156.45,37500.0,98.4857,98.6054,98.4479,98.5109,37500.0
2013-04-08 14:45:00,156.43,156.54,156.4,156.5,14200.0,98.4983,98.5676,98.4794,98.5424,14200.0
2013-04-08 14:50:00,156.51,156.58,156.45,156.49,3800.0,98.5487,98.5928,98.5109,98.5361,3800.0
2013-04-08 14:55:00,156.49,156.53,156.49,156.51,2000.0,98.5361,98.5613,98.5361,98.5487,2000.0
2013-04-08 15:00:00,156.5,156.53,156.48,156.48,4800.0,98.5424,98.5613,98.5298,98.5298,4800.0
2013-04-08 15:05:00,156.48,156.65,156.47,156.65,7400.0,98.5298,98.6368,98.5235,98.6368,7400.0
2013-04-08 15:10:00,156.65,156.65,156.52,156.58,6700.0,98.6368,98.6368,98.555,98.5928,6700.0
2013-04-08 15:15:00,156.6,156.6,156.46,156.56,10900.0,98.6054,98.6054,98.5172,98.5802,10900.0
2013-04-08 15:20:00,156.57,156.58,156.52,156.55,5300.0,98.5865,98.5928,98.555,98.5739,5300.0
2013-04-08 15:25:00,156.56,156.58,156.5,156.55,9000.0,98.5802,98.5928,98.5424,98.5739,9000.0
2013-04-08 15:30:00,156.53,156.66,156.53,156.59,11400.0,98.5613,98.6431,98.5613,98.5991,11400.0
2013-04-08 15:35:00,156.58,156.66,156.55,156.63,16300.0,98.5928,98.6431,98.5739,98.6243,16300.0
2013-04-08 15:40:00,156.61,156.83,156.56,156.71,34400.0,98.6117,98.7502,98.5802,98.6746,34400.0
2013-04-08 15:45:00,156.72,156.8,156.47,156.47,19600.0,98.6809,98.7313,98.5235,98.5235,19600.0
2013-04-08 15:50:00,156.5,156.59,156.44,156.48,18200.0,98.5424,98.5991,98.5046,98.5298,18200.0
2013-04-08 15:55:00,156.48,156.86,156.47,156.65,32400.0,98.5298,98.7691,98.5235,98.6368,32400.0
2013-04-09 09:30:00,156.19,157.0,156.19,156.81,8300.0,98.3472,98.8572,98.3472,98.7376,8300.0
2013-04-09 09:35:00,156.8,156.8,155.97,156.06,3700.0,98.7313,98.7313,98.2087,98.2653,3700.0
2013-04-09 09:40:00,156.17,156.27,156.05,156.09,2800.0,98.3346,98.3976,98.259,98.2842,2800.0
2013-04-09 09:45:00,156.08,156.22,156.08,156.22,800.0,98.2779,98.3661,98.2779,98.3661,800.0
2013-04-09 09:50:00,156.25,156.25,155.95,155.95,1300.0,98.385,98.385,98.1961,98.1961,1300.0
2013-04-09 09:55:00,156.05,156.05,155.71,155.81,1600.0,98.259,98.259,98.045,98.1079,1600.0
2013-04-09 10:00:00,155.82,156.21,155.77,156.17,1500.0,98.1142,98.3598,98.0827,98.3346,1500.0
2013-04-09 10:05:00,156.21,156.5,156.15,156.34,3900.0,98.3598,98.5424,98.322,98.4416,3900.0
2013-04-09 10:10:00,156.37,156.49,156.08,156.28,16200.0,98.4605,98.5361,98.2779,98.4039,16200.0
2013-04-09 10:15:00,156.31,156.43,156.2,156.2,5000.0,98.4228,98.4983,98.3535,98.3535,5000.0
2013-04-09 10:20:00,156.17,156.3,156.17,156.23,5400.0,98.3346,98.4165,98.3346,98.3724,5400.0
2013-04-09 10:25:00,156.25,156.27,156.08,156.16,5100.0,98.385,98.3976,98.2779,98.3283,5100.0
2013-04-09 10:30:00,156.17,156.28,156.15,156.15,2700.0,98.3346,98.4039,98.322,98.322,2700.0
2013-04-09 10:35:00,156.37,156.42,156.26,156.28,1800.0,98.4605,98.492,98.3913,98.4039,1800.0
2013-04-09 10:40:00,156.29,156.39,156.29,156.39,2300.0,98.4102,98.4731,98.4102,98.4731,2300.0
2013-04-09 10:45:00,156.35,156.35,155.98,156.19,5800.0,98.4479,98.4479,98.215,98.3472,5800.0
2013-04-09 10:50:00,156.1,156.1,155.91,155.91,2400.0,98.2905,98.2905,98.1709,98.1709,2400.0
2013-04-09 10:55:00,155.93,156.06,155.93,156.0,1100.0,98.1835,98.2653,98.1835,98.2276,1100.0
2013-04-09 11:00:00,156.05,156.15,156.0,156.09,1900.0,98.259,98.322,98.2276,98.2842,1900.0
2013-04-09 11:05:00,156.32,156.32,155.78,155.88,3000.0,98.4291,98.4291,98.089,98.152,3000.0
2013-04-09 11:10:00,156.01,156.07,155.98,155.99,1300.0,98.2339,98.2716,98.215,98.2213,1300.0
2013-04-09 11:15:00,156.03,156.03,155.95,155.96,500.0,98.2465,98.2465,98.1961,98.2024,500.0
2013-04-09 11:20:00,155.9,155.93,155.84,155.84,1600.0,98.1646,98.1835,98.1268,98.1268,1600.0
2013-04-09 11:25:00,155.84,156.13,155.79,156.13,1200.0,98.1268,98.3094,98.0953,98.3094,1200.0
2013-04-09 11:30:00,156.24,156.24,155.89,155.97,5000.0,98.3787,98.3787,98.1583,98.2087,5000.0
2013-04-09 11:35:00,156.01,156.04,155.93,156.0,1800.0,98.2339,98.2528,98.1835,98.2276,1800.0
2013-04-09 11:40:00,156.02,156.26,156.02,156.21,2500.0,98.2402,98.3913,98.2402,98.3598,2500.0
2013-04-09 11:45:00,156.16,156.22,156.11,156.11,2400.0,98.3283,98.3661,98.2968,98.2968,2400.0
2013-04-09 11:50:00,156.11,156.18,156.02,156.11,8400.0,98.2968,98.3409,98.2402,98.2968,8400.0
2013-04-09 11:55:00,156.07,156.23,156.06,156.2,8500.0,98.2716,98.3724,98.2653,98.3535,8500.0
2013-04-09 12:00:00,156.24,156.27,156.18,156.22,8200.0,98.3787,98.3976,98.3409,98.3661,8200.0
2013-04-09 12:05:00,156.25,156.33,156.15,156.15,4900.0,98.385,98.4354,98.322,98.322,4900.0
2013-04-09 12:10:00,156.04,156.27,156.04,156.25,2100.0,98.2528,98.3976,98.2528,98.385,2100.0
2013-04-09 12:15:00,156.3,156.3,156.14,156.14,5000.0,98.4165,98.4165,98.3157,98.3157,5000.0
2013-04-09 12:20:00,156.25,156.29,156.23,156.29,1200.0,98.385,98.4102,98.3724,98.4102,1200.0
2013-04-09 12:25:00,156.29,156.3,156.22,156.22,2700.0,98.4102,98.4165,98.3661,98.3661,2700.0
2013-04-09 12:30:00,156.24,156.41,156.24,156.25,7700.0,98.3787,98.4857,98.3787,98.385,7700.0
2013-04-09 12:35:00,156.32,156.32,156.26,156.26,200.0,98.4291,98.4291,98.3913,98.3913,200.0
2013-04-09 12:40:00,156.23,156.26,156.21,156.24,1400.0,98.3724,98.3913,98.3598,98.3787,1400.0
2013-04-09 12:45:00,156.28,156.31,156.24,156.25,4000.0,98.4039,98.4228,98.3787,98.385,4000.0
2013-04-09 12:50:00,156.31,156.4,156.3,156.4,3200.0,98.4228,98.4794,98.4165,98.4794,3200.0
2013-04-09 12:55:00,156.41,156.46,156.21,156.4,16000.0,98.4857,98.5172,98.3598,98.4794,16000.0
2013-04-09 13:00:00,156.4,156.53,156.36,156.37,8300.0,98.4794,98.5613,98.4542,98.4605,8300.0
2013-04-09 13:05:00,156.36,156.44,156.33,156.39,5200.0,98.4542,98.5046,98.4354,98.4731,5200.0
2013-04-09 13:10:00,156.44,156.44,156.23,156.32,3300.0,98.5046,98.5046,98.3724,98.4291,3300.0
2013-04-09 13:15:00,156.28,156.51,156.27,156.5,2100.0,98.4039,98.5487,98.3976,98.5424,2100.0
2013-04-09 13:20:00,156.5,156.55,156.38,156.39,8200.0,98.5424,98.5739,98.4668,98.4731,8200.0
2013-04-09 13:25:00,156.49,156.56,156.39,156.39,3700.0,98.5361,98.5802,98.4731,98.4731,3700.0
2013-04-09 13:30:00,156.39,156.59,156.38,156.59,4200.0,98.4731,98.5991,98.4668,98.5991,4200.0
2013-04-09 13:35:00,156.57,156.57,156.39,156.41,3400.0,98.5865,98.5865,98.4731,98.4857,3400.0
2013-04-09 13:40:00,156.48,156.61,156.45,156.54,6100.0,98.5298,98.6117,98.5109,98.5676,6100.0
2013-04-09 13:45:00,156.58,156.69,156.54,156.55,5200.0,98.5928,98.662,98.5676,98.5739,5200.0
2013-04-09 13:50:00,156.57,156.66,156.56,156.57,2900.0,98.5865,98.6431,98.5802,98.5865,2900.0
2013-04-09 13:55:00,156.6,156.74,156.6,156.71,3800.0,98.6054,98.6935,98.6054,98.6746,3800.0
2013-04-09 14:00:00,156.74,156.84,156.67,156.67,15700.0,98.6935,98.7565,98.6494,98.6494,15700.0
2013-04-09 14:05:00,156.65,156.7,156.64,156.7,600.0,98.6368,98.6683,98.6305,98.6683,600.0
2013-04-09 14:10:00,156.84,156.93,156.82,156.88,3200.0,98.7565,98.8132,98.7439,98.7817,3200.0
2013-04-09 14:15:00,156.88,156.91,156.82,156.9,3700.0,98.7817,98.8006,98.7439,98.7943,3700.0
2013-04-09 14:20:00,156.88,157.02,156.88,156.97,6300.0,98.7817,98.8698,98.7817,98.8383,6300.0
2013-04-09 14:25:00,156.97,157.06,156.94,157.06,2100.0,98.8383,98.895,98.8194,98.895,2100.0
2013-04-09 14:30:00,157.06,157.1,156.92,156.99,6700.0,98.895,98.9202,98.8069,98.8509,6700.0
2013-04-09 14:35:00,156.98,157.11,156.94,157.05,8600.0,98.8446,98.9265,98.8194,98.8887,8600.0
2013-04-09 14:40:00,157.06,157.29,157.05,157.23,2800.0,98.895,99.0398,98.8887,99.0021,2800.0
2013-04-09 14:45:00,157.17,157.18,157.07,157.14,1500.0,98.9643,98.9706,98.9013,98.9454,1500.0
2013-04-09 14:50:00,157.09,157.1,157.07,157.07,700.0,98.9139,98.9202,98.9013,98.9013,700.0
2013-04-09 14:55:00,157.08,157.09,156.99,157.0,2500.0,98.9076,98.9139,98.8509,98.8572,2500.0
2013-04-09 15:00:00,156.99,157.12,156.91,157.03,5600.0,98.8509,98.9328,98.8006,98.8761,5600.0
2013-04-09 15:05:00,157.06,157.08,156.86,156.87,17400.0,98.895,98.9076,98.7691,98.7754,17400.0
2013-04-09 15:10:00,156.84,157.01,156.84,157.0,11800.0,98.7565,98.8635,98.7565,98.8572,11800.0
2013-04-09 15:15:00,156.97,157.09,156.97,156.98,5000.0,98.8383,98.9139,98.8383,98.8446,5000.0
2013-04-09 15:20:00,156.98,157.2,156.98,157.09,7000.0,98.8446,98.9832,98.8446,98.9139,7000.0
2013-04-09 15:25:00,157.1,157.18,157.09,157.16,5000.0,98.9202,98.9706,98.9139,98.958,5000.0
2013-04-09 15:30:00,157.16,157.16,157.01,157.05,19400.0,98.958,98.958,98.8635,98.8887,19400.0
2013-04-09 15:35:00,157.08,157.16,156.91,157.0,17300.0,98.9076,98.958,98.8006,98.8572,17300.0
2013-04-09 15:40:00,157.02,157.11,156.88,156.88,8000.0,98.8698,98.9265,98.7817,98.7817,8000.0
2013-04-09 15:45:00,156.89,157.12,156.89,157.03,15400.0,98.788,98.9328,98.788,98.8761,15400.0
2013-04-09 15:50:00,157.04,157.19,156.97,157.15,23800.0,98.8824,98.9769,98.8383,98.9517,23800.0
2013-04-09 15:55:00,157.15,157.36,157.11,157.12,37100.0,98.9517,99.0839,98.9265,98.9328,37100.0
2013-04-10 09:30:00,157.62,157.91,157.2,157.91,9100.0,99.2476,99.4302,98.9832,99.4302,9100.0
2013-04-10 09:35:00,157.81,157.82,157.22,157.24,2500.0,99.3673,99.3736,98.9958,99.0083,2500.0
2013-04-10 09:40:00,157.24,157.27,156.8,156.97,3700.0,99.0083,99.0272,98.7313,98.8383,3700.0
2013-04-10 09:45:00,156.88,156.99,156.77,156.92,3200.0,98.7817,98.8509,98.7124,98.8069,3200.0
2013-04-10 09:50:00,156.94,157.13,156.83,156.83,2500.0,98.8194,98.9391,98.7502,98.7502,2500.0
2013-04-10 09:55:00,156.85,157.13,156.83,157.1,3300.0,98.7628,98.9391,98.7502,98.9202,3300.0
2013-04-10 10:00:00,157.11,157.21,156.93,156.93,2400.0,98.9265,98.9895,98.8132,98.8132,2400.0
2013-04-10 10:05:00,156.89,157.27,156.88,157.2,4200.0,98.788,99.0272,98.7817,98.9832,4200.0
2013-04-10 10:10:00,157.26,157.26,157.17,157.17,500.0,99.0209,99.0209,98.9643,98.9643,500.0
2013-04-10 10:15:00,157.17,157.27,156.9,156.9,2600.0,98.9643,99.0272,98.7943,98.7943,2600.0
2013-04-10 10:20:00,156.91,157.01,156.77,157.01,6400.0,98.8006,98.8635,98.7124,98.8635,6400.0
2013-04-10 10:25:00,157.07,157.18,157.03,157.07,1300.0,98.9013,98.9706,98.8761,98.9013,1300.0
2013-04-10 10:30:00,157.02,157.22,157.02,157.22,2600.0,98.8698,98.9958,98.8698,98.9958,2600.0
2013-04-10 10:35:00,157.15,157.2,157.08,157.15,7700.0,98.9517,98.9832,98.9076,98.9517,7700.0
2013-04-10 10:40:00,157.06,157.29,157.05,157.29,4700.0,98.895,99.0398,98.8887,99.0398,4700.0
2013-04-10 10:45:00,157.34,157.71,157.31,157.7,14200.0,99.0713,99.3043,99.0524,99.298,14200.0
2013-04-10 10:50:00,157.64,157.64,157.48,157.55,900.0,99.2602,99.2602,99.1595,99.2035,900.0
2013-04-10 10:55:00,157.59,157.97,157.56,157.87,9200.0,99.2287,99.468,99.2098,99.405,9200.0
2013-04-10 11:00:00,157.97,158.0,157.82,157.82,5300.0,99.468,99.4869,99.3736,99.3736,5300.0
2013-04-10 11:05:00,157.9,157.94,157.74,157.9,2800.0,99.4239,99.4491,99.3232,99.4239,2800.0
2013-04-10 11:10:00,157.92,158.16,157.92,157.95,5100.0,99.4365,99.5876,99.4365,99.4554,5100.0
2013-04-10 11:15:00,157.8,157.93,157.7,157.79,1200.0,99.361,99.4428,99.298,99.3547,1200.0
2013-04-10 11:20:00,157.76,157.8,157.72,157.72,2800.0,99.3358,99.361,99.3106,99.3106,2800.0
2013-04-10 11:25:00,157.71,157.76,157.62,157.65,1900.0,99.3043,99.3358,99.2476,99.2665,1900.0
2013-04-10 11:30:00,157.69,157.69,157.57,157.57,2100.0,99.2917,99.2917,99.2161,99.2161,2100.0
2013-04-10 11:35:00,157.56,157.63,157.48,157.55,1400.0,99.2098,99.2539,99.1595,99.2035,1400.0
2013-04-10 11:40:00,157.48,157.62,157.43,157.55,2800.0,99.1595,99.2476,99.128,99.2035,2800.0
2013-04-10 11:45:00,157.57,157.57,157.53,157.56,400.0,99.2161,99.2161,99.1909,99.2098,400.0
2013-04-10 11:50:00,157.55,157.6,157.42,157.52,3600.0,99.2035,99.235,99.1217,99.1847,3600.0
2013-04-10 11:55:00,157.45,157.55,157.37,157.49,2200.0,99.1406,99.2035,99.0902,99.1658,2200.0
2013-04-10 12:00:00,157.4,157.42,157.15,157.17,2800.0,99.1091,99.1217,98.9517,98.9643,2800.0
2013-04-10 12:05:00,157.2,157.34,157.18,157.34,2300.0,98.9832,99.0713,98.9706,99.0713,2300.0
2013-04-10 12:10:00,157.36,157.5,157.32,157.32,1600.0,99.0839,99.1721,99.0587,99.0587,1600.0
2013-04-10 12:15:00,157.45,157.45,157.35,157.35,1000.0,99.1406,99.1406,99.0776,99.0776,1000.0
2013-04-10 12:20:00,157.29,157.36,157.27,157.35,600.0,99.0398,99.0839,99.0272,99.0776,600.0
2013-04-10 12:25:00,157.25,157.36,157.24,157.31,2600.0,99.0146,99.0839,99.0083,99.0524,2600.0
2013-04-10 12:30:00,157.3,157.37,157.27,157.33,2100.0,99.0461,99.0902,99.0272,99.065,2100.0
2013-04-10 12:35:00,157.43,157.66,157.3,157.66,5800.0,99.128,99.2728,99.0461,99.2728,5800.0
2013-04-10 12:40:00,157.61,157.65,157.55,157.63,700.0,99.2413,99.2665,99.2035,99.2539,700.0
2013-04-10 12:45:00,157.57,157.76,157.55,157.68,1800.0,99.2161,99.3358,99.2035,99.2854,1800.0
2013-04-10 12:50:00,157.67,157.69,157.47,157.52,2100.0,99.2791,99.2917,99.1532,99.1847,2100.0
2013-04-10 12:55:00,157.48,157.64,157.45,157.55,1200.0,99.1595,99.2602,99.1406,99.2035,1200.0
2013-04-10 13:00:00,157.58,157.61,157.5,157.61,1300.0,99.2224,99.2413,99.1721,99.2413,1300.0
2013-04-10 13:05:00,157.56,157.58,157.44,157.45,3600.0,99.2098,99.2224,99.1343,99.1406,3600.0
2013-04-10 13:10:00,157.51,157.51,157.49,157.49,200.0,99.1784,99.1784,99.1658,99.1658,200.0
2013-04-10 13:15:00,157.48,157.55,157.47,157.51,2100.0,99.1595,99.2035,99.1532,99.1784,2100.0
2013-04-10 13:20:00,157.49,157.76,157.46,157.7,1400.0,99.1658,99.3358,99.1469,99.298,1400.0
2013-04-10 13:25:00,157.75,157.79,157.7,157.79,3700.0,99.3295,99.3547,99.298,99.3547,3700.0
2013-04-10 13:30:00,157.78,158.55,157.78,158.19,18700.0,99.3484,99.8332,99.3484,99.6065,18700.0
2013-04-10 13:35:00,158.16,158.16,157.99,157.99,1500.0,99.5876,99.5876,99.4806,99.4806,1500.0
2013-04-10 13:40:00,157.95,157.97,157.87,157.87,600.0,99.4554,99.468,99.405,99.405,600.0
2013-04-10 13:45:00,157.86,157.86,157.7,157.86,3600.0,99.3987,99.3987,99.298,99.3987,3600.0
2013-04-10 13:50:00,157.71,157.8,157.67,157.8,1300.0,99.3043,99.361,99.2791,99.361,1300.0
2013-04-10 13:55:00,157.83,157.83,157.67,157.71,2200.0,99.3798,99.3798,99.2791,99.3043,2200.0
2013-04-10 14:00:00,157.73,157.74,157.56,157.67,5500.0,99.3169,99.3232,99.2098,99.2791,5500.0
2013-04-10 14:05:00,157.65,157.65,157.64,157.64,500.0,99.2665,99.2665,99.2602,99.2602,500.0
2013-04-10 14:10:00,157.68,157.68,157.59,157.59,1200.0,99.2854,99.2854,99.2287,99.2287,1200.0
2013-04-10 14:15:00,157.61,157.63,157.53,157.57,3000.0,99.2413,99.2539,99.1909,99.2161,3000.0
2013-04-10 14:20:00,157.56,157.57,157.41,157.45,2000.0,99.2098,99.2161,99.1154,99.1406,2000.0
2013-04-10 14:25:00,157.28,157.28,157.21,157.23,3700.0,99.0335,99.0335,98.9895,99.0021,3700.0
2013-04-10 14:30:00,157.24,157.26,157.15,157.25,3700.0,99.0083,99.0209,98.9517,99.0146,3700.0
2013-04-10 14:35:00,157.22,157.3,157.21,157.3,1400.0,98.9958,99.0461,98.9895,99.0461,1400.0
2013-04-10 14:40:00,157.27,157.37,157.27,157.32,1800.0,99.0272,99.0902,99.0272,99.0587,1800.0
2013-04-10 14:45:00,157.32,157.38,157.27,157.3,2500.0,99.0587,99.0965,99.0272,99.0461,2500.0
2013-04-10 14:50:00,157.34,157.43,157.28,157.38,4700.0,99.0713,99.128,99.0335,99.0965,4700.0
2013-04-10 14:55:00,157.38,157.38,157.29,157.33,2000.0,99.0965,99.0965,99.0398,99.065,2000.0
2013-04-10 15:00:00,157.3,157.31,157.22,157.22,5500.0,99.0461,99.0524,98.9958,98.9958,5500.0
2013-04-10 15:05:00,157.23,157.23,157.21,157.23,2900.0,99.0021,99.0021,98.9895,99.0021,2900.0
2013-04-10 15:10:00,157.24,157.26,157.15,157.18,7400.0,99.0083,99.0209,98.9517,98.9706,7400.0
2013-04-10 15:15:00,157.17,157.23,157.12,157.12,6900.0,98.9643,99.0021,98.9328,98.9328,6900.0
2013-04-10 15:20:00,157.12,157.34,157.12,157.3,5700.0,98.9328,99.0713,98.9328,99.0461,5700.0
2013-04-10 15:25:00,157.3,157.34,157.23,157.25,4800.0,99.0461,99.0713,99.0021,99.0146,4800.0
2013-04-10 15:30:00,157.21,157.29,157.15,157.29,6300.0,98.9895,99.0398,98.9517,99.0398,6300.0
2013-04-10 15:35:00,157.3,157.37,157.26,157.29,9300.0,99.0461,99.0902,99.0209,99.0398,9300.0
2013-04-10 15:40:00,157.3,157.3,157.17,157.23,14600.0,99.0461,99.0461,98.9643,99.0021,14600.0
2013-04-10 15:45:00,157.2,157.36,157.14,157.2,9700.0,98.9832,99.0839,98.9454,98.9832,9700.0
2013-04-10 15:50:00,157.19,157.24,157.14,157.16,13300.0,98.9769,99.0083,98.9454,98.958,13300.0
2013-04-10 15:55:00,157.13,157.16,157.02,157.08,33400.0,98.9391,98.958,98.8698,98.9076,33400.0
2013-04-11 09:30:00,157.44,158.09,156.99,158.09,13700.0,99.1343,99.5436,98.8509,99.5436,13700.0
2013-04-11 09:35:00,157.95,158.29,157.95,158.24,5600.0,99.4554,99.6695,99.4554,99.638,5600.0
2013-04-11 09:40:00,158.11,159.01,158.11,158.81,11400.0,99.5562,100.1229,99.5562,99.9969,11400.0
2013-04-11 09:45:00,158.73,159.2,158.67,159.04,7600.0,99.9465,100.2425,99.9088,100.1417,7600.0
2013-04-11 09:50:00,158.87,158.91,158.62,158.62,5500.0,100.0347,100.0599,99.8773,99.8773,5500.0
2013-04-11 09:55:00,158.68,158.68,158.23,158.23,7100.0,99.9151,99.9151,99.6317,99.6317,7100.0
2013-04-11 10:00:00,158.24,159.04,158.19,159.04,7700.0,99.638,100.1417,99.6065,100.1417,7700.0
2013-04-11 10:05:00,158.96,159.03,158.72,158.99,6700.0,100.0914,100.1354,99.9402,100.1103,6700.0
2013-04-11 10:10:00,158.89,159.02,158.81,158.98,7700.0,100.0473,100.1291,99.9969,100.104,7700.0
2013-04-11 10:15:00,159.03,159.08,158.95,159.07,3900.0,100.1354,100.1669,100.0851,100.1606,3900.0
2013-04-11 10:20:00,159.12,159.49,159.03,159.49,10300.0,100.1921,100.4251,100.1354,100.4251,10300.0
2013-04-11 10:25:00,159.51,159.6,159.31,159.48,8500.0,100.4377,100.4944,100.3118,100.4188,8500.0
2013-04-11 10:30:00,159.48,159.48,159.25,159.26,4200.0,100.4188,100.4188,100.274,100.2803,4200.0
2013-04-11 10:35:00,159.26,159.36,159.07,159.26,8300.0,100.2803,100.3432,100.1606,100.2803,8300.0
2013-04-11 10:40:00,159.25,159.27,159.1,159.18,7600.0,100.274,100.2866,100.1795,100.2299,7600.0
2013-04-11 10:45:00,159.2,159.26,159.05,159.1,7300.0,100.2425,100.2803,100.148,100.1795,7300.0
2013-04-11 10:50:00,159.14,159.28,159.07,159.12,9800.0,100.2047,100.2929,100.1606,100.1921,9800.0
2013-04-11 10:55:00,159.15,159.25,159.05,159.15,7400.0,100.211,100.274,100.148,100.211,7400.0
2013-04-11 11:00:00,159.18,159.29,159.1,159.27,12200.0,100.2299,100.2992,100.1795,100.2866,12200.0
2013-04-11 11:05:00,159.18,159.29,159.15,159.21,5200.0,100.2299,100.2992,100.211,100.2488,5200.0
2013-04-11 11:10:00,159.18,159.3,159.15,159.23,2300.0,100.2299,100.3055,100.211,100.2614,2300.0
2013-04-11 11:15:00,159.33,159.52,159.19,159.41,6200.0,100.3243,100.444,100.2362,100.3747,6200.0
2013-04-11 11:20:00,159.41,159.44,159.18,159.44,8400.0,100.3747,100.3936,100.2299,100.3936,8400.0
2013-04-11 11:25:00,159.43,159.47,159.3,159.47,4500.0,100.3873,100.4125,100.3055,100.4125,4500.0
2013-04-11 11:30:00,159.47,159.47,159.31,159.47,2700.0,100.4125,100.4125,100.3118,100.4125,2700.0
2013-04-11 11:35:00,159.47,159.5,159.15,159.15,4800.0,100.4125,100.4314,100.211,100.211,4800.0
2013-04-11 11:40:00,159.22,159.26,159.15,159.26,1900.0,100.2551,100.2803,100.211,100.2803,1900.0
2013-04-11 11:45:00,159.28,159.37,159.23,159.37,2300.0,100.2929,100.3495,100.2614,100.3495,2300.0
2013-04-11 11:50:00,159.27,159.37,159.27,159.37,1100.0,100.2866,100.3495,100.2866,100.3495,1100.0
2013-04-11 11:55:00,159.4,159.46,159.33,159.41,3600.0,100.3684,100.4062,100.3243,100.3747,3600.0
2013-04-11 12:00:00,159.41,159.42,159.27,159.33,2100.0,100.3747,100.381,100.2866,100.3243,2100.0
2013-04-11 12:05:00,159.23,159.5,159.23,159.35,6700.0,100.2614,100.4314,100.2614,100.3369,6700.0
2013-04-11 12:10:00,159.35,159.41,159.25,159.4,1700.0,100.3369,100.3747,100.274,100.3684,1700.0
2013-04-11 12:15:00,159.36,159.61,159.34,159.5,5900.0,100.3432,100.5007,100.3306,100.4314,5900.0
2013-04-11 12:20:00,159.41,159.5,159.35,159.5,1200.0,100.3747,100.4314,100.3369,100.4314,1200.0
2013-04-11 12:25:00,159.5,159.5,159.32,159.33,2000.0,100.4314,100.4314,100.318,100.3243,2000.0
2013-04-11 12:30:00,159.36,159.56,159.33,159.54,4900.0,100.3432,100.4692,100.3243,100.4566,4900.0
2013-04-11 12:35:00,159.44,159.5,159.37,159.49,4300.0,100.3936,100.4314,100.3495,100.4251,4300.0
2013-04-11 12:40:00,159.39,159.57,159.37,159.49,3200.0,100.3621,100.4755,100.3495,100.4251,3200.0
2013-04-11 12:45:00,159.59,159.59,159.45,159.47,3300.0,100.4881,100.4881,100.3999,100.4125,3300.0
2013-04-11 12:50:00,159.47,159.47,159.33,159.33,2100.0,100.4125,100.4125,100.3243,100.3243,2100.0
2013-04-11 12:55:00,159.28,159.4,159.2,159.2,5900.0,100.2929,100.3684,100.2425,100.2425,5900.0
2013-04-11 13:00:00,159.2,159.34,159.2,159.27,5100.0,100.2425,100.3306,100.2425,100.2866,5100.0
2013-04-11 13:05:00,159.27,159.27,159.1,159.13,1900.0,100.2866,100.2866,100.1795,100.1984,1900.0
2013-04-11 13:10:00,159.16,159.23,159.1,159.1,3800.0,100.2173,100.2614,100.1795,100.1795,3800.0
2013-04-11 13:15:00,159.11,159.32,159.08,159.25,3700.0,100.1858,100.318,100.1669,100.274,3700.0
2013-04-11 13:20:00,159.23,159.29,159.18,159.24,2300.0,100.2614,100.2992,100.2299,100.2677,2300.0
2013-04-11 13:25:00,159.22,159.31,159.22,159.25,1900.0,100.2551,100.3118,100.2551,100.274,1900.0
2013-04-11 13:30:00,159.21,159.22,159.12,159.15,3400.0,100.2488,100.2551,100.1921,100.211,3400.0
2013-04-11 13:35:00,159.13,159.2,159.08,159.09,2800.0,100.1984,100.2425,100.1669,100.1732,2800.0
2013-04-11 13:40:00,159.09,159.16,158.95,158.99,2500.0,100.1732,100.2173,100.0851,100.1103,2500.0
2013-04-11 13:45:00,159.0,159.06,159.0,159.06,500.0,100.1166,100.1543,100.1166,100.1543,500.0
2013-04-11 13:50:00,159.05,159.07,158.74,158.74,3500.0,100.148,100.1606,99.9528,99.9528,3500.0
2013-04-11 13:55:00,158.72,158.72,158.62,158.67,4400.0,99.9402,99.9402,99.8773,99.9088,4400.0
2013-04-11 14:00:00,158.66,158.83,158.65,158.74,3700.0,99.9025,100.0095,99.8962,99.9528,3700.0
2013-04-11 14:05:00,158.78,158.86,158.74,158.77,4300.0,99.978,100.0284,99.9528,99.9717,4300.0
2013-04-11 14:10:00,158.82,158.82,158.68,158.68,2000.0,100.0032,100.0032,99.9151,99.9151,2000.0
2013-04-11 14:15:00,158.68,158.72,158.59,158.72,7000.0,99.9151,99.9402,99.8584,99.9402,7000.0
2013-04-11 14:20:00,158.69,158.7,158.54,158.59,8200.0,99.9214,99.9277,99.8269,99.8584,8200.0
2013-04-11 14:25:00,158.6,158.63,158.46,158.49,5800.0,99.8647,99.8836,99.7765,99.7954,5800.0
2013-04-11 14:30:00,158.53,158.53,158.12,158.21,33600.0,99.8206,99.8206,99.5625,99.6191,33600.0
2013-04-11 14:35:00,158.19,158.36,158.08,158.34,24500.0,99.6065,99.7136,99.5373,99.701,24500.0
2013-04-11 14:40:00,158.37,158.45,158.29,158.4,1800.0,99.7199,99.7702,99.6695,99.7388,1800.0
2013-04-11 14:45:00,158.49,158.5,158.37,158.5,3000.0,99.7954,99.8017,99.7199,99.8017,3000.0
2013-04-11 14:50:00,158.44,158.46,158.38,158.45,2300.0,99.7639,99.7765,99.7262,99.7702,2300.0
2013-04-11 14:55:00,158.45,158.62,158.37,158.62,4800.0,99.7702,99.8773,99.7199,99.8773,4800.0
2013-04-11 15:00:00,158.62,158.63,158.49,158.52,4400.0,99.8773,99.8836,99.7954,99.8143,4400.0
2013-04-11 15:05:00,158.49,158.62,158.43,158.51,6200.0,99.7954,99.8773,99.7576,99.808,6200.0
2013-04-11 15:10:00,158.5,158.68,158.47,158.53,4100.0,99.8017,99.9151,99.7828,99.8206,4100.0
2013-04-11 15:15:00,158.57,158.63,158.46,158.46,5500.0,99.8458,99.8836,99.7765,99.7765,5500.0
2013-04-11 15:20:00,158.47,158.47,158.34,158.36,3600.0,99.7828,99.7828,99.701,99.7136,3600.0
2013-04-11 15:25:00,158.34,158.34,158.21,158.25,6800.0,99.701,99.701,99.6191,99.6443,6800.0
2013-04-11 15:30:00,158.27,158.46,158.25,158.4,10800.0,99.6569,99.7765,99.6443,99.7388,10800.0
2013-04-11 15:35:00,158.39,158.39,158.19,158.25,8800.0,99.7325,99.7325,99.6065,99.6443,8800.0
2013-04-11 15:40:00,158.28,158.29,158.14,158.2,15100.0,99.6632,99.6695,99.575,99.6128,15100.0
2013-04-11 15:45:00,158.21,158.43,158.21,158.27,22100.0,99.6191,99.7576,99.6191,99.6569,22100.0
2013-04-11 15:50:00,158.27,158.44,158.26,158.34,16400.0,99.6569,99.7639,99.6506,99.701,16400.0
2013-04-11 15:55:00,158.36,158.67,158.36,158.54,40800.0,99.7136,99.9088,99.7136,99.8269,40800.0
2013-04-12 09:30:00,158.42,158.45,158.37,158.38,5900.0,99.7514,99.7702,99.7199,99.7262,5900.0
2013-04-12 09:35:00,158.46,158.6,158.4,158.4,4200.0,99.7765,99.8647,99.7388,99.7388,4200.0
2013-04-12 09:40:00,158.39,158.39,158.05,158.07,2000.0,99.7325,99.7325,99.5184,99.531,2000.0
2013-04-12 09:45:00,157.98,158.35,157.98,158.35,1800.0,99.4743,99.7073,99.4743,99.7073,1800.0
2013-04-12 09:50:00,158.35,158.4,158.15,158.19,2300.0,99.7073,99.7388,99.5813,99.6065,2300.0
2013-04-12 09:55:00,158.06,158.15,158.01,158.01,500.0,99.5247,99.5813,99.4932,99.4932,500.0
2013-04-12 10:00:00,158.11,158.23,158.11,158.2,700.0,99.5562,99.6317,99.5562,99.6128,700.0
2013-04-12 10:05:00,158.39,158.4,158.33,158.33,1400.0,99.7325,99.7388,99.6947,99.6947,1400.0
2013-04-12 10:10:00,158.37,158.52,158.35,158.52,900.0,99.7199,99.8143,99.7073,99.8143,900.0
2013-04-12 10:15:00,158.59,158.64,158.49,158.49,5800.0,99.8584,99.8899,99.7954,99.7954,5800.0
2013-04-12 10:20:00,158.48,158.48,158.33,158.4,1000.0,99.7891,99.7891,99.6947,99.7388,1000.0
2013-04-12 10:25:00,158.44,158.57,158.39,158.44,2800.0,99.7639,99.8458,99.7325,99.7639,2800.0
2013-04-12 10:30:00,158.45,158.57,158.45,158.46,1900.0,99.7702,99.8458,99.7702,99.7765,1900.0
2013-04-12 10:35:00,158.43,158.5,158.39,158.44,700.0,99.7576,99.8017,99.7325,99.7639,700.0
2013-04-12 10:40:00,158.48,158.48,158.25,158.39,3600.0,99.7891,99.7891,99.6443,99.7325,3600.0
2013-04-12 10:45:00,158.29,158.32,158.2,158.2,1700.0,99.6695,99.6884,99.6128,99.6128,1700.0
2013-04-12 10:50:00,158.1,158.17,158.01,158.17,2000.0,99.5499,99.5939,99.4932,99.5939,2000.0
2013-04-12 10:55:00,158.08,158.08,157.91,157.96,1400.0,99.5373,99.5373,99.4302,99.4617,1400.0
2013-04-12 11:00:00,157.91,157.99,157.89,157.89,4200.0,99.4302,99.4806,99.4176,99.4176,4200.0
2013-04-12 11:05:00,157.87,157.87,157.66,157.7,3100.0,99.405,99.405,99.2728,99.298,3100.0
2013-04-12 11:10:00,157.71,157.75,157.7,157.7,500.0,99.3043,99.3295,99.298,99.298,500.0
2013-04-12 11:15:00,157.65,157.81,157.65,157.81,700.0,99.2665,99.3673,99.2665,99.3673,700.0
2013-04-12 11:20:00,157.81,157.81,157.56,157.56,1000.0,99.3673,99.3673,99.2098,99.2098,1000.0
2013-04-12 11:25:00,157.51,157.78,157.51,157.69,7400.0,99.1784,99.3484,99.1784,99.2917,7400.0
2013-04-12 11:30:00,157.68,157.72,157.52,157.57,3700.0,99.2854,99.3106,99.1847,99.2161,3700.0
2013-04-12 11:35:00,157.54,157.69,157.5,157.57,5700.0,99.1972,99.2917,99.1721,99.2161,5700.0
2013-04-12 11:40:00,157.53,157.6,157.48,157.59,5800.0,99.1909,99.235,99.1595,99.2287,5800.0
2013-04-12 11:45:00,157.6,157.7,157.57,157.67,2400.0,99.235,99.298,99.2161,99.2791,2400.0
2013-04-12 11:50:00,157.67,157.67,157.59,157.64,1700.0,99.2791,99.2791,99.2287,99.2602,1700.0
2013-04-12 11:55:00,157.67,157.69,157.66,157.66,600.0,99.2791,99.2917,99.2728,99.2728,600.0
2013-04-12 12:00:00,157.74,157.75,157.69,157.69,1400.0,99.3232,99.3295,99.2917,99.2917,1400.0
2013-04-12 12:05:00,157.72,157.74,157.61,157.67,1900.0,99.3106,99.3232,99.2413,99.2791,1900.0
2013-04-12 12:10:00,157.6,157.6,157.54,157.58,800.0,99.235,99.235,99.1972,99.2224,800.0
2013-04-12 12:15:00,157.59,157.59,157.58,157.58,500.0,99.2287,99.2287,99.2224,99.2224,500.0
2013-04-12 12:20:00,157.59,157.73,157.59,157.64,1900.0,99.2287,99.3169,99.2287,99.2602,1900.0
2013-04-12 12:25:00,157.73,157.73,157.61,157.61,1100.0,99.3169,99.3169,99.2413,99.2413,1100.0
2013-04-12 12:30:00,157.64,157.64,157.6,157.6,700.0,99.2602,99.2602,99.235,99.235,700.0
2013-04-12 12:35:00,157.65,157.7,157.58,157.69,800.0,99.2665,99.298,99.2224,99.2917,800.0
2013-04-12 12:40:00,157.67,157.71,157.67,157.71,300.0,99.2791,99.3043,99.2791,99.3043,300.0
2013-04-12 12:45:00,157.67,157.72,157.6,157.67,1700.0,99.2791,99.3106,99.235,99.2791,1700.0
2013-04-12 12:50:00,157.67,157.7,157.6,157.68,6000.0,99.2791,99.298,99.235,99.2854,6000.0
2013-04-12 12:55:00,157.68,157.76,157.68,157.71,1200.0,99.2854,99.3358,99.2854,99.3043,1200.0
2013-04-12 13:00:00,157.77,157.92,157.75,157.92,2100.0,99.3421,99.4365,99.3295,99.4365,2100.0
2013-04-12 13:05:00,157.91,157.95,157.88,157.95,700.0,99.4302,99.4554,99.4113,99.4554,700.0
2013-04-12 13:10:00,157.88,157.94,157.88,157.88,700.0,99.4113,99.4491,99.4113,99.4113,700.0
2013-04-12 13:15:00,157.9,157.9,157.69,157.69,2500.0,99.4239,99.4239,99.2917,99.2917,2500.0
2013-04-12 13:20:00,157.75,157.84,157.74,157.83,2200.0,99.3295,99.3861,99.3232,99.3798,2200.0
2013-04-12 13:25:00,157.83,157.85,157.78,157.85,1000.0,99.3798,99.3924,99.3484,99.3924,1000.0
2013-04-12 13:30:00,157.85,157.93,157.85,157.87,600.0,99.3924,99.4428,99.3924,99.405,600.0
2013-04-12 13:35:00,157.89,157.93,157.84,157.84,1900.0,99.4176,99.4428,99.3861,99.3861,1900.0
2013-04-12 13:40:00,157.87,157.91,157.86,157.9,1300.0,99.405,99.4302,99.3987,99.4239,1300.0
2013-04-12 13:45:00,157.93,157.99,157.92,157.92,1000.0,99.4428,99.4806,99.4365,99.4365,1000.0
2013-04-12 13:50:00,157.96,157.96,157.89,157.89,1600.0,99.4617,99.4617,99.4176,99.4176,1600.0
2013-04-12 13:55:00,157.92,158.04,157.92,157.99,1400.0,99.4365,99.5121,99.4365,99.4806,1400.0
2013-04-12 14:00:00,157.93,157.93,157.91,157.91,300.0,99.4428,99.4428,99.4302,99.4302,300.0
2013-04-12 14:05:00,158.04,158.09,157.97,157.97,600.0,99.5121,99.5436,99.468,99.468,600.0
2013-04-12 14:10:00,157.99,158.07,157.96,158.02,1900.0,99.4806,99.531,99.4617,99.4995,1900.0
2013-04-12 14:15:00,158.08,158.08,157.94,157.95,3500.0,99.5373,99.5373,99.4491,99.4554,3500.0
2013-04-12 14:20:00,157.93,157.99,157.92,157.99,1200.0,99.4428,99.4806,99.4365,99.4806,1200.0
2013-04-12 14:25:00,158.03,158.03,157.94,157.97,2700.0,99.5058,99.5058,99.4491,99.468,2700.0
2013-04-12 14:30:00,157.92,157.95,157.86,157.9,4100.0,99.4365,99.4554,99.3987,99.4239,4100.0
2013-04-12 14:35:00,157.9,157.95,157.89,157.93,1600.0,99.4239,99.4554,99.4176,99.4428,1600.0
2013-04-12 14:40:00,157.88,157.93,157.87,157.87,1100.0,99.4113,99.4428,99.405,99.405,1100.0
2013-04-12 14:45:00,157.88,157.89,157.8,157.84,900.0,99.4113,99.4176,99.361,99.3861,900.0
2013-04-12 14:50:00,157.87,157.91,157.85,157.86,3300.0,99.405,99.4302,99.3924,99.3987,3300.0
2013-04-12 14:55:00,157.85,157.88,157.82,157.85,1700.0,99.3924,99.4113,99.3736,99.3924,1700.0
2013-04-12 15:00:00,157.82,157.84,157.8,157.81,1700.0,99.3736,99.3861,99.361,99.3673,1700.0
2013-04-12 15:05:00,157.82,157.82,157.69,157.69,4500.0,99.3736,99.3736,99.2917,99.2917,4500.0
2013-04-12 15:10:00,157.7,157.78,157.7,157.75,2800.0,99.298,99.3484,99.298,99.3295,2800.0
2013-04-12 15:15:00,157.74,157.84,157.73,157.78,6500.0,99.3232,99.3861,99.3169,99.3484,6500.0
2013-04-12 15:20:00,157.79,157.84,157.7,157.76,4400.0,99.3547,99.3861,99.298,99.3358,4400.0
2013-04-12 15:25:00,157.77,157.81,157.69,157.76,6700.0,99.3421,99.3673,99.2917,99.3358,6700.0
2013-04-12 15:30:00,157.78,157.86,157.75,157.78,4600.0,99.3484,99.3987,99.3295,99.3484,4600.0
2013-04-12 15:35:00,157.78,157.92,157.78,157.81,3500.0,99.3484,99.4365,99.3484,99.3673,3500.0
2013-04-12 15:40:00,157.84,158.06,157.83,158.02,2700.0,99.3861,99.5247,99.3798,99.4995,2700.0
2013-04-12 15:45:00,158.03,158.24,158.0,158.21,12800.0,99.5058,99.638,99.4869,99.6191,12800.0
2013-04-12 15:50:00,158.23,158.28,158.16,158.2,8000.0,99.6317,99.6632,99.5876,99.6128,8000.0
2013-04-12 15:55:00,158.23,158.47,158.2,158.47,42000.0,99.6317,99.7828,99.6128,99.7828,42000.0
2013-04-15 09:30:00,157.82,158.33,157.8,158.09,11200.0,99.3736,99.6947,99.361,99.5436,11200.0
2013-04-15 09:35:00,157.88,158.09,157.53,157.6,12500.0,99.4113,99.5436,99.1909,99.235,12500.0
2013-04-15 09:40:00,157.75,158.01,157.48,158.01,9300.0,99.3295,99.4932,99.1595,99.4932,9300.0
2013-04-15 09:45:00,158.01,158.03,157.7,157.89,8000.0,99.4932,99.5058,99.298,99.4176,8000.0
2013-04-15 09:50:00,157.91,158.14,157.86,157.96,8000.0,99.4302,99.575,99.3987,99.4617,8000.0
2013-04-15 09:55:00,157.98,158.31,157.82,158.2,8600.0,99.4743,99.6821,99.3736,99.6128,8600.0
2013-04-15 10:00:00,158.33,158.33,157.92,158.08,7800.0,99.6947,99.6947,99.4365,99.5373,7800.0
2013-04-15 10:05:00,158.19,158.19,157.89,158.12,4400.0,99.6065,99.6065,99.4176,99.5625,4400.0
2013-04-15 10:10:00,158.04,158.16,157.82,157.96,11600.0,99.5121,99.5876,99.3736,99.4617,11600.0
2013-04-15 10:15:00,158.0,158.05,157.88,158.01,3400.0,99.4869,99.5184,99.4113,99.4932,3400.0
2013-04-15 10:20:00,157.97,158.0,157.87,157.92,11500.0,99.468,99.4869,99.405,99.4365,11500.0
2013-04-15 10:25:00,157.83,157.88,157.72,157.76,2600.0,99.3798,99.4113,99.3106,99.3358,2600.0
2013-04-15 10:30:00,157.79,157.91,157.76,157.85,3900.0,99.3547,99.4302,99.3358,99.3924,3900.0
2013-04-15 10:35:00,157.76,157.86,157.76,157.8,3900.0,99.3358,99.3987,99.3358,99.361,3900.0
2013-04-15 10:40:00,157.83,157.92,157.77,157.88,6900.0,99.3798,99.4365,99.3421,99.4113,6900.0
2013-04-15 10:45:00,157.82,157.86,157.78,157.78,3300.0,99.3736,99.3987,99.3484,99.3484,3300.0
2013-04-15 10:50:00,157.78,157.83,157.72,157.81,5100.0,99.3484,99.3798,99.3106,99.3673,5100.0
2013-04-15 10:55:00,157.78,157.87,157.74,157.85,11600.0,99.3484,99.405,99.3232,99.3924,11600.0
2013-04-15 11:00:00,157.82,157.91,157.74,157.91,6000.0,99.3736,99.4302,99.3232,99.4302,6000.0
2013-04-15 11:05:00,157.85,157.88,157.77,157.83,4200.0,99.3924,99.4113,99.3421,99.3798,4200.0
2013-04-15 11:10:00,157.8,157.92,157.77,157.87,6200.0,99.361,99.4365,99.3421,99.405,6200.0
2013-04-15 11:15:00,157.87,157.88,157.73,157.75,10400.0,99.405,99.4113,99.3169,99.3295,10400.0
2013-04-15 11:20:00,157.75,157.76,157.45,157.53,10400.0,99.3295,99.3358,99.1406,99.1909,10400.0
2013-04-15 11:25:00,157.53,157.56,157.48,157.49,5800.0,99.1909,99.2098,99.1595,99.1658,5800.0
2013-04-15 11:30:00,157.49,157.52,157.39,157.39,19200.0,99.1658,99.1847,99.1028,99.1028,19200.0
2013-04-15 11:35:00,157.39,157.5,157.36,157.38,2600.0,99.1028,99.1721,99.0839,99.0965,2600.0
2013-04-15 11:40:00,157.42,157.42,157.36,157.4,3100.0,99.1217,99.1217,99.0839,99.1091,3100.0
2013-04-15 11:45:00,157.38,157.38,157.16,157.16,6200.0,99.0965,99.0965,98.958,98.958,6200.0
2013-04-15 11:50:00,157.13,157.13,156.72,156.72,4600.0,98.9391,98.9391,98.6809,98.6809,4600.0
2013-04-15 11:55:00,156.67,156.67,156.58,156.65,7100.0,98.6494,98.6494,98.5928,98.6368,7100.0
2013-04-15 12:00:00,156.7,156.84,156.63,156.79,5200.0,98.6683,98.7565,98.6243,98.725,5200.0
2013-04-15 12:05:00,156.81,156.87,156.77,156.84,2000.0,98.7376,98.7754,98.7124,98.7565,2000.0
2013-04-15 12:10:00,156.86,156.92,156.83,156.87,2100.0,98.7691,98.8069,98.7502,98.7754,2100.0
2013-04-15 12:15:00,156.83,156.88,156.76,156.76,1700.0,98.7502,98.7817,98.7061,98.7061,1700.0
2013-04-15 12:20:00,156.73,156.74,156.65,156.67,4100.0,98.6872,98.6935,98.6368,98.6494,4100.0
2013-04-15 12:25:00,156.62,156.62,156.37,156.37,13900.0,98.618,98.618,98.4605,98.4605,13900.0
2013-04-15 12:30:00,156.35,156.38,156.31,156.31,2200.0,98.4479,98.4668,98.4228,98.4228,2200.0
2013-04-15 12:35:00,156.34,156.35,156.16,156.17,13300.0,98.4416,98.4479,98.3283,98.3346,13300.0
2013-04-15 12:40:00,156.16,156.18,156.01,156.09,12200.0,98.3283,98.3409,98.2339,98.2842,12200.0
2013-04-15 12:45:00,156.13,156.2,156.0,156.18,8500.0,98.3094,98.3535,98.2276,98.3409,8500.0
2013-04-15 12:50:00,156.17,156.17,155.79,155.79,8500.0,98.3346,98.3346,98.0953,98.0953,8500.0
2013-04-15 12:55:00,155.79,156.24,155.79,156.24,3100.0,98.0953,98.3787,98.0953,98.3787,3100.0
2013-04-15 13:00:00,156.25,156.61,156.23,156.56,2600.0,98.385,98.6117,98.3724,98.5802,2600.0
2013-04-15 13:05:00,156.56,156.59,156.43,156.57,5200.0,98.5802,98.5991,98.4983,98.5865,5200.0
2013-04-15 13:10:00,156.61,156.95,156.59,156.95,5700.0,98.6117,98.8257,98.5991,98.8257,5700.0
2013-04-15 13:15:00,156.89,156.93,156.74,156.75,5300.0,98.788,98.8132,98.6935,98.6998,5300.0
2013-04-15 13:20:00,156.77,156.77,156.71,156.75,5900.0,98.7124,98.7124,98.6746,98.6998,5900.0
2013-04-15 13:25:00,156.73,156.75,156.61,156.69,3000.0,98.6872,98.6998,98.6117,98.662,3000.0
2013-04-15 13:30:00,156.66,156.69,156.6,156.64,6100.0,98.6431,98.662,98.6054,98.6305,6100.0
2013-04-15 13:35:00,156.63,156.64,156.52,156.52,1300.0,98.6243,98.6305,98.555,98.555,1300.0
2013-04-15 13:40:00,156.53,156.53,156.27,156.3,6000.0,98.5613,98.5613,98.3976,98.4165,6000.0
2013-04-15 13:45:00,156.3,156.3,155.95,156.09,10900.0,98.4165,98.4165,98.1961,98.2842,10900.0
2013-04-15 13:50:00,156.22,156.22,156.18,156.19,2700.0,98.3661,98.3661,98.3409,98.3472,2700.0
2013-04-15 13:55:00,156.19,156.23,156.18,156.22,6200.0,98.3472,98.3724,98.3409,98.3661,6200.0
2013-04-15 14:00:00,156.24,156.29,156.15,156.2,3800.0,98.3787,98.4102,98.322,98.3535,3800.0
2013-04-15 14:05:00,156.2,156.2,156.07,156.16,4800.0,98.3535,98.3535,98.2716,98.3283,4800.0
2013-04-15 14:10:00,156.19,156.21,156.14,156.16,4600.0,98.3472,98.3598,98.3157,98.3283,4600.0
2013-04-15 14:15:00,156.16,156.22,156.13,156.21,4400.0,98.3283,98.3661,98.3094,98.3598,4400.0
2013-04-15 14:20:00,156.25,156.34,156.19,156.21,5900.0,98.385,98.4416,98.3472,98.3598,5900.0
2013-04-15 14:25:00,156.16,156.27,156.14,156.27,7300.0,98.3283,98.3976,98.3157,98.3976,7300.0
2013-04-15 14:30:00,156.27,156.28,156.16,156.25,4000.0,98.3976,98.4039,98.3283,98.385,4000.0
2013-04-15 14:35:00,156.22,156.32,156.17,156.19,6400.0,98.3661,98.4291,98.3346,98.3472,6400.0
2013-04-15 14:40:00,156.22,156.52,156.22,156.52,5100.0,98.3661,98.555,98.3661,98.555,5100.0
2013-04-15 14:45:00,156.47,156.57,156.47,156.47,5100.0,98.5235,98.5865,98.5235,98.5235,5100.0
2013-04-15 14:50:00,156.49,156.5,156.35,156.43,10000.0,98.5361,98.5424,98.4479,98.4983,10000.0
2013-04-15 14:55:00,156.4,156.43,155.96,156.05,10300.0,98.4794,98.4983,98.2024,98.259,10300.0
2013-04-15 15:00:00,156.03,156.12,155.81,156.11,7300.0,98.2465,98.3031,98.1079,98.2968,7300.0
2013-04-15 15:05:00,156.11,156.11,155.62,155.86,10600.0,98.2968,98.2968,97.9883,98.1394,10600.0
2013-04-15 15:10:00,155.87,155.91,155.67,155.79,7400.0,98.1457,98.1709,98.0198,98.0953,7400.0
2013-04-15 15:15:00,155.85,155.94,155.72,155.78,13400.0,98.1331,98.1898,98.0513,98.089,13400.0
2013-04-15 15:20:00,155.75,155.91,155.74,155.81,9300.0,98.0701,98.1709,98.0639,98.1079,9300.0
2013-04-15 15:25:00,155.78,155.79,155.56,155.58,8600.0,98.089,98.0953,97.9505,97.9631,8600.0
2013-04-15 15:30:00,155.58,155.88,155.51,155.58,15300.0,97.9631,98.152,97.919,97.9631,15300.0
2013-04-15 15:35:00,155.55,155.56,155.1,155.25,14900.0,97.9442,97.9505,97.6609,97.7553,14900.0
2013-04-15 15:40:00,155.28,155.67,155.25,155.64,18200.0,97.7742,98.0198,97.7553,98.0009,18200.0
2013-04-15 15:45:00,155.61,155.76,155.47,155.63,26100.0,97.982,98.0764,97.8938,97.9946,26100.0
2013-04-15 15:50:00,155.63,155.84,155.61,155.64,27400.0,97.9946,98.1268,97.982,98.0009,27400.0
2013-04-15 15:55:00,155.64,155.67,155.01,155.05,56900.0,98.0009,98.0198,97.6042,97.6294,56900.0
2013-04-16 09:30:00,155.54,155.7,154.84,155.27,14200.0,97.9379,98.0387,97.4972,97.7679,14200.0
2013-04-16 09:35:00,155.05,156.28,155.05,156.2,2300.0,97.6294,98.4039,97.6294,98.3535,2300.0
2013-04-16 09:40:00,156.27,156.27,155.94,156.01,2400.0,98.3976,98.3976,98.1898,98.2339,2400.0
2013-04-16 09:45:00,156.09,156.19,155.96,156.03,5300.0,98.2842,98.3472,98.2024,98.2465,5300.0
2013-04-16 09:50:00,156.06,156.07,155.84,155.86,3300.0,98.2653,98.2716,98.1268,98.1394,3300.0
2013-04-16 09:55:00,155.91,155.93,155.66,155.84,3000.0,98.1709,98.1835,98.0135,98.1268,3000.0
2013-04-16 10:00:00,155.89,156.28,155.89,156.18,6200.0,98.1583,98.4039,98.1583,98.3409,6200.0
2013-04-16 10:05:00,156.17,156.29,156.17,156.21,6100.0,98.3346,98.4102,98.3346,98.3598,6100.0
2013-04-16 10:10:00,156.21,156.28,155.99,156.14,14300.0,98.3598,98.4039,98.2213,98.3157,14300.0
2013-04-16 10:15:00,156.17,156.29,156.12,156.12,5500.0,98.3346,98.4102,98.3031,98.3031,5500.0
2013-04-16 10:20:00,156.28,156.5,156.11,156.36,5100.0,98.4039,98.5424,98.2968,98.4542,5100.0
2013-04-16 10:25:00,156.35,156.52,156.3,156.47,28400.0,98.4479,98.555,98.4165,98.5235,28400.0
2013-04-16 10:30:00,156.38,156.66,156.38,156.52,5000.0,98.4668,98.6431,98.4668,98.555,5000.0
2013-04-16 10:35:00,156.74,156.87,156.73,156.87,3000.0,98.6935,98.7754,98.6872,98.7754,3000.0
2013-04-16 10:40:00,156.79,156.8,156.49,156.49,23100.0,98.725,98.7313,98.5361,98.5361,23100.0
2013-04-16 10:45:00,156.47,156.72,156.47,156.6,2100.0,98.5235,98.6809,98.5235,98.6054,2100.0
2013-04-16 10:50:00,156.6,156.67,156.54,156.6,4700.0,98.6054,98.6494,98.5676,98.6054,4700.0
2013-04-16 10:55:00,156.62,156.82,156.59,156.79,3400.0,98.618,98.7439,98.5991,98.725,3400.0
2013-04-16 11:00:00,156.86,156.95,156.86,156.94,1600.0,98.7691,98.8257,98.7691,98.8194,1600.0
2013-04-16 11:05:00,157.0,157.11,156.95,157.04,3800.0,98.8572,98.9265,98.8257,98.8824,3800.0
2013-04-16 11:10:00,157.06,157.08,156.9,157.03,3200.0,98.895,98.9076,98.7943,98.8761,3200.0
2013-04-16 11:15:00,157.08,157.28,156.94,157.26,4900.0,98.9076,99.0335,98.8194,99.0209,4900.0
2013-04-16 11:20:00,157.12,157.37,157.03,157.37,4200.0,98.9328,99.0902,98.8761,99.0902,4200.0
2013-04-16 11:25:00,157.35,157.51,157.31,157.47,4100.0,99.0776,99.1784,99.0524,99.1532,4100.0
2013-04-16 11:30:00,157.52,157.57,157.41,157.47,1400.0,99.1847,99.2161,99.1154,99.1532,1400.0
2013-04-16 11:35:00,157.59,157.68,157.5,157.5,1600.0,99.2287,99.2854,99.1721,99.1721,1600.0
2013-04-16 11:40:00,157.49,157.68,157.34,157.68,1300.0,99.1658,99.2854,99.0713,99.2854,1300.0
2013-04-16 11:45:00,157.82,157.9,157.42,157.43,17400.0,99.3736,99.4239,99.1217,99.128,17400.0
2013-04-16 11:50:00,157.4,157.5,157.2,157.46,18200.0,99.1091,99.1721,98.9832,99.1469,18200.0
2013-04-16 11:55:00,157.4,157.4,157.31,157.4,2500.0,99.1091,99.1091,99.0524,99.1091,2500.0
2013-04-16 12:00:00,157.41,157.45,157.33,157.38,1800.0,99.1154,99.1406,99.065,99.0965,1800.0
2013-04-16 12:05:00,157.39,157.45,157.36,157.39,700.0,99.1028,99.1406,99.0839,99.1028,700.0
2013-04-16 12:10:00,157.42,157.42,157.28,157.29,1400.0,99.1217,99.1217,99.0335,99.0398,1400.0
2013-04-16 12:15:00,157.28,157.28,156.99,157.01,11400.0,99.0335,99.0335,98.8509,98.8635,11400.0
2013-04-16 12:20:00,157.03,157.03,156.99,157.03,5100.0,98.8761,98.8761,98.8509,98.8761,5100.0
2013-04-16 12:25:00,157.03,157.03,156.95,156.95,9500.0,98.8761,98.8761,98.8257,98.8257,9500.0
2013-04-16 12:30:00,156.89,156.98,156.81,156.98,3100.0,98.788,98.8446,98.7376,98.8446,3100.0
2013-04-16 12:35:00,157.01,157.08,156.88,156.96,4300.0,98.8635,98.9076,98.7817,98.832,4300.0
2013-04-16 12:40:00,156.95,157.0,156.87,156.89,7400.0,98.8257,98.8572,98.7754,98.788,7400.0
2013-04-16 12:45:00,156.9,157.07,156.89,157.07,2000.0,98.7943,98.9013,98.788,98.9013,2000.0
2013-04-16 12:50:00,157.03,157.34,157.0,157.34,1200.0,98.8761,99.0713,98.8572,99.0713,1200.0
2013-04-16 12:55:00,157.43,157.44,157.09,157.09,18300.0,99.128,99.1343,98.9139,98.9139,18300.0
2013-04-16 13:00:00,157.1,157.1,156.8,156.85,20000.0,98.9202,98.9202,98.7313,98.7628,20000.0
2013-04-16 13:05:00,156.84,156.85,156.68,156.74,15500.0,98.7565,98.7628,98.6557,98.6935,15500.0
2013-04-16 13:10:00,156.75,156.75,155.88,156.59,14000.0,98.6998,98.6998,98.152,98.5991,14000.0
2013-04-16 13:15:00,156.67,156.68,156.63,156.63,800.0,98.6494,98.6557,98.6243,98.6243,800.0
2013-04-16 13:20:00,156.63,156.78,156.63,156.75,1600.0,98.6243,98.7187,98.6243,98.6998,1600.0
2013-04-16 13:25:00,156.74,156.74,156.57,156.63,8000.0,98.6935,98.6935,98.5865,98.6243,8000.0
2013-04-16 13:30:00,156.63,156.78,156.39,156.76,5700.0,98.6243,98.7187,98.4731,98.7061,5700.0
2013-04-16 13:35:00,156.78,156.88,156.75,156.88,2800.0,98.7187,98.7817,98.6998,98.7817,2800.0
2013-04-16 13:40:00,156.91,156.93,156.84,156.84,2600.0,98.8006,98.8132,98.7565,98.7565,2600.0
2013-04-16 13:45:00,156.82,156.86,156.36,156.4,18000.0,98.7439,98.7691,98.4542,98.4794,18000.0
2013-04-16 13:50:00,156.41,156.64,156.36,156.64,10300.0,98.4857,98.6305,98.4542,98.6305,10300.0
2013-04-16 13:55:00,156.66,156.68,156.64,156.68,500.0,98.6431,98.6557,98.6305,98.6557,500.0
2013-04-16 14:00:00,156.7,156.85,156.69,156.85,1000.0,98.6683,98.7628,98.662,98.7628,1000.0
2013-04-16 14:05:00,156.85,157.0,156.69,156.7,9600.0,98.7628,98.8572,98.662,98.6683,9600.0
2013-04-16 14:10:00,156.7,156.7,156.05,156.06,21900.0,98.6683,98.6683,98.259,98.2653,21900.0
2013-04-16 14:15:00,156.06,156.06,155.65,155.79,21100.0,98.2653,98.2653,98.0072,98.0953,21100.0
2013-04-16 14:20:00,155.79,155.79,155.7,155.71,10600.0,98.0953,98.0953,98.0387,98.045,10600.0
2013-04-16 14:25:00,155.69,155.74,155.34,155.59,18500.0,98.0324,98.0639,97.812,97.9694,18500.0
2013-04-16 14:30:00,155.6,155.81,155.59,155.72,6500.0,97.9757,98.1079,97.9694,98.0513,6500.0
2013-04-16 14:35:00,155.73,155.81,155.7,155.81,2900.0,98.0576,98.1079,98.0387,98.1079,2900.0
2013-04-16 14:40:00,155.82,155.94,155.82,155.94,900.0,98.1142,98.1898,98.1142,98.1898,900.0
2013-04-16 14:45:00,156.03,156.24,155.98,156.05,12900.0,98.2465,98.3787,98.215,98.259,12900.0
2013-04-16 14:50:00,156.04,156.16,155.9,156.0,5900.0,98.2528,98.3283,98.1646,98.2276,5900.0
2013-04-16 14:55:00,156.0,156.0,155.59,155.71,11100.0,98.2276,98.2276,97.9694,98.045,11100.0
2013-04-16 15:00:00,155.63,155.68,155.46,155.64,12100.0,97.9946,98.0261,97.8875,98.0009,12100.0
2013-04-16 15:05:00,155.65,156.05,155.65,156.0,6700.0,98.0072,98.259,98.0072,98.2276,6700.0
2013-04-16 15:10:00,155.96,156.04,155.94,155.98,13400.0,98.2024,98.2528,98.1898,98.215,13400.0
2013-04-16 15:15:00,155.98,156.23,155.97,156.07,12700.0,98.215,98.3724,98.2087,98.2716,12700.0
2013-04-16 15:20:00,156.06,156.17,155.83,156.11,13900.0,98.2653,98.3346,98.1205,98.2968,13900.0
2013-04-16 15:25:00,156.12,156.16,156.06,156.11,11700.0,98.3031,98.3283,98.2653,98.2968,11700.0
2013-04-16 15:30:00,156.13,156.15,155.88,155.98,15100.0,98.3094,98.322,98.152,98.215,15100.0
2013-04-16 15:35:00,156.0,156.03,155.89,156.01,12500.0,98.2276,98.2465,98.1583,98.2339,12500.0
2013-04-16 15:40:00,156.02,156.2,155.98,156.18,15900.0,98.2402,98.3535,98.215,98.3409,15900.0
2013-04-16 15:45:00,156.13,156.16,155.95,155.96,20800.0,98.3094,98.3283,98.1961,98.2024,20800.0
2013-04-16 15:50:00,155.98,156.11,155.94,156.07,25300.0,98.215,98.2968,98.1898,98.2716,25300.0
2013-04-16 15:55:00,156.09,156.34,155.97,156.29,48300.0,98.2842,98.4416,98.2087,98.4102,48300.0
2013-04-17 09:30:00,155.35,155.39,154.61,154.71,10900.0,97.8183,97.8435,97.3523,97.4153,10900.0
2013-04-17 09:35:00,154.51,155.73,154.37,155.63,11600.0,97.2894,98.0576,97.2012,97.9946,11600.0
2013-04-17 09:40:00,155.64,155.66,155.3,155.37,2700.0,98.0009,98.0135,97.7868,97.8309,2700.0
2013-04-17 09:45:00,155.35,156.05,155.35,156.05,6000.0,97.8183,98.259,97.8183,98.259,6000.0
2013-04-17 09:50:00,156.17,156.29,155.98,156.18,17000.0,98.3346,98.4102,98.215,98.3409,17000.0
2013-04-17 09:55:00,156.15,156.15,155.64,155.64,1600.0,98.322,98.322,98.0009,98.0009,1600.0
2013-04-17 10:00:00,155.66,155.71,155.59,155.64,3000.0,98.0135,98.045,97.9694,98.0009,3000.0
2013-04-17 10:05:00,155.57,155.87,155.57,155.72,2900.0,97.9568,98.1457,97.9568,98.0513,2900.0
2013-04-17 10:10:00,155.71,155.71,155.55,155.64,2700.0,98.045,98.045,97.9442,98.0009,2700.0
2013-04-17 10:15:00,155.71,155.71,155.41,155.41,4000.0,98.045,98.045,97.8561,97.8561,4000.0
2013-04-17 10:20:00,155.39,155.55,155.33,155.45,4800.0,97.8435,97.9442,97.8057,97.8812,4800.0
2013-04-17 10:25:00,155.53,155.89,155.48,155.7,2900.0,97.9316,98.1583,97.9001,98.0387,2900.0
2013-04-17 10:30:00,155.59,155.64,155.36,155.64,2500.0,97.9694,98.0009,97.8246,98.0009,2500.0
2013-04-17 10:35:00,155.6,156.0,155.52,155.63,6900.0,97.9757,98.2276,97.9253,97.9946,6900.0
2013-04-17 10:40:00,155.63,155.7,155.42,155.44,10800.0,97.9946,98.0387,97.8624,97.875,10800.0
2013-04-17 10:45:00,155.52,155.7,155.36,155.69,4100.0,97.9253,98.0387,97.8246,98.0324,4100.0
2013-04-17 10:50:00,155.65,155.69,155.52,155.52,6500.0,98.0072,98.0324,97.9253,97.9253,6500.0
2013-04-17 10:55:00,155.59,155.77,155.39,155.39,11800.0,97.9694,98.0827,97.8435,97.8435,11800.0
2013-04-17 11:00:00,155.49,155.62,155.45,155.45,2600.0,97.9064,97.9883,97.8812,97.8812,2600.0
2013-04-17 11:05:00,155.53,155.64,155.34,155.54,4700.0,97.9316,98.0009,97.812,97.9379,4700.0
2013-04-17 11:10:00,155.65,155.77,155.6,155.67,6800.0,98.0072,98.0827,97.9757,98.0198,6800.0
2013-04-17 11:15:00,155.65,155.82,155.61,155.69,10000.0,98.0072,98.1142,97.982,98.0324,10000.0
2013-04-17 11:20:00,155.69,155.89,155.68,155.7,8900.0,98.0324,98.1583,98.0261,98.0387,8900.0
2013-04-17 11:25:00,155.65,155.72,155.51,155.58,8500.0,98.0072,98.0513,97.919,97.9631,8500.0
2013-04-17 11:30:00,155.6,155.75,155.51,155.54,7500.0,97.9757,98.0701,97.919,97.9379,7500.0
2013-04-17 11:35:00,155.5,155.92,155.49,155.85,2000.0,97.9127,98.1772,97.9064,98.1331,2000.0
2013-04-17 11:40:00,155.9,155.9,155.69,155.73,3500.0,98.1646,98.1646,98.0324,98.0576,3500.0
2013-04-17 11:45:00,155.72,155.72,155.59,155.6,3700.0,98.0513,98.0513,97.9694,97.9757,3700.0
2013-04-17 11:50:00,155.61,155.93,155.61,155.93,1500.0,97.982,98.1835,97.982,98.1835,1500.0
2013-04-17 11:55:00,155.97,155.97,155.71,155.71,2400.0,98.2087,98.2087,98.045,98.045,2400.0
2013-04-17 12:00:00,155.72,155.86,155.65,155.67,1900.0,98.0513,98.1394,98.0072,98.0198,1900.0
2013-04-17 12:05:00,155.63,155.74,155.6,155.62,3200.0,97.9946,98.0639,97.9757,97.9883,3200.0
2013-04-17 12:10:00,155.67,155.77,155.63,155.73,3900.0,98.0198,98.0827,97.9946,98.0576,3900.0
2013-04-17 12:15:00,155.59,155.62,155.47,155.51,4700.0,97.9694,97.9883,97.8938,97.919,4700.0
2013-04-17 12:20:00,155.56,155.56,155.23,155.31,6900.0,97.9505,97.9505,97.7427,97.7931,6900.0
2013-04-17 12:25:00,155.3,155.35,155.05,155.08,6600.0,97.7868,97.8183,97.6294,97.6483,6600.0
2013-04-17 12:30:00,155.11,155.27,155.05,155.27,2400.0,97.6672,97.7679,97.6294,97.7679,2400.0
2013-04-17 12:35:00,155.2,155.3,155.12,155.13,9800.0,97.7238,97.7868,97.6735,97.6798,9800.0
2013-04-17 12:40:00,155.1,155.28,155.05,155.28,5600.0,97.6609,97.7742,97.6294,97.7742,5600.0
2013-04-17 12:45:00,155.38,155.48,155.11,155.14,3800.0,97.8372,97.9001,97.6672,97.6861,3800.0
2013-04-17 12:50:00,155.15,155.56,155.08,155.46,4300.0,97.6923,97.9505,97.6483,97.8875,4300.0
2013-04-17 12:55:00,155.49,155.64,155.38,155.43,11500.0,97.9064,98.0009,97.8372,97.8687,11500.0
2013-04-17 13:00:00,155.37,155.38,155.19,155.32,8700.0,97.8309,97.8372,97.7175,97.7994,8700.0
2013-04-17 13:05:00,155.3,155.32,155.2,155.21,3800.0,97.7868,97.7994,97.7238,97.7301,3800.0
2013-04-17 13:10:00,155.2,155.27,155.16,155.2,4800.0,97.7238,97.7679,97.6986,97.7238,4800.0
2013-04-17 13:15:00,155.22,155.25,155.17,155.22,3100.0,97.7364,97.7553,97.7049,97.7364,3100.0
2013-04-17 13:20:00,155.19,155.39,155.19,155.39,5200.0,97.7175,97.8435,97.7175,97.8435,5200.0
2013-04-17 13:25:00,155.45,155.55,155.32,155.42,3700.0,97.8812,97.9442,97.7994,97.8624,3700.0
2013-04-17 13:30:00,155.41,155.53,155.41,155.53,1300.0,97.8561,97.9316,97.8561,97.9316,1300.0
2013-04-17 13:35:00,155.52,155.57,155.48,155.5,4600.0,97.9253,97.9568,97.9001,97.9127,4600.0
2013-04-17 13:40:00,155.54,155.64,155.44,155.64,5600.0,97.9379,98.0009,97.875,98.0009,5600.0
2013-04-17 13:45:00,155.69,155.89,155.69,155.81,3700.0,98.0324,98.1583,98.0324,98.1079,3700.0
2013-04-17 13:50:00,155.78,155.94,155.71,155.94,4200.0,98.089,98.1898,98.045,98.1898,4200.0
2013-04-17 13:55:00,155.91,155.92,155.8,155.86,2200.0,98.1709,98.1772,98.1016,98.1394,2200.0
2013-04-17 14:00:00,155.87,155.9,155.77,155.88,2100.0,98.1457,98.1646,98.0827,98.152,2100.0
2013-04-17 14:05:00,155.93,156.13,155.93,156.04,3000.0,98.1835,98.3094,98.1835,98.2528,3000.0
2013-04-17 14:10:00,156.04,156.06,155.86,155.87,2200.0,98.2528,98.2653,98.1394,98.1457,2200.0
2013-04-17 14:15:00,155.91,155.98,155.81,155.94,5400.0,98.1709,98.215,98.1079,98.1898,5400.0
2013-04-17 14:20:00,155.9,156.03,155.9,155.98,2800.0,98.1646,98.2465,98.1646,98.215,2800.0
2013-04-17 14:25:00,155.95,156.16,155.91,156.13,3500.0,98.1961,98.3283,98.1709,98.3094,3500.0
2013-04-17 14:30:00,156.15,156.28,156.08,156.28,3700.0,98.322,98.4039,98.2779,98.4039,3700.0
2013-04-17 14:35:00,156.27,156.27,156.06,156.13,4300.0,98.3976,98.3976,98.2653,98.3094,4300.0
2013-04-17 14:40:00,156.1,156.13,156.03,156.09,8300.0,98.2905,98.3094,98.2465,98.2842,8300.0
2013-04-17 14:45:00,156.11,156.2,156.02,156.04,4500.0,98.2968,98.3535,98.2402,98.2528,4500.0
2013-04-17 14:50:00,156.0,156.19,155.98,156.09,2700.0,98.2276,98.3472,98.215,98.2842,2700.0
2013-04-17 14:55:00,156.06,156.42,156.04,156.36,4400.0,98.2653,98.492,98.2528,98.4542,4400.0
2013-04-17 15:00:00,156.3,156.3,156.14,156.2,4400.0,98.4165,98.4165,98.3157,98.3535,4400.0
2013-04-17 15:05:00,156.28,156.4,156.22,156.39,2700.0,98.4039,98.4794,98.3661,98.4731,2700.0
2013-04-17 15:10:00,156.47,156.69,156.38,156.69,7300.0,98.5235,98.662,98.4668,98.662,7300.0
2013-04-17 15:15:00,156.7,157.01,156.7,156.79,15500.0,98.6683,98.8635,98.6683,98.725,15500.0
2013-04-17 15:20:00,156.73,156.85,156.61,156.73,10000.0,98.6872,98.7628,98.6117,98.6872,10000.0
2013-04-17 15:25:00,156.67,156.7,156.44,156.49,6800.0,98.6494,98.6683,98.5046,98.5361,6800.0
2013-04-17 15:30:00,156.54,156.55,156.32,156.43,9600.0,98.5676,98.5739,98.4291,98.4983,9600.0
2013-04-17 15:35:00,156.38,156.46,156.26,156.4,19400.0,98.4668,98.5172,98.3913,98.4794,19400.0
2013-04-17 15:40:00,156.35,156.39,156.26,156.31,12900.0,98.4479,98.4731,98.3913,98.4228,12900.0
2013-04-17 15:45:00,156.34,156.47,156.3,156.46,11000.0,98.4416,98.5235,98.4165,98.5172,11000.0
2013-04-17 15:50:00,156.41,156.44,156.3,156.39,17800.0,98.4857,98.5046,98.4165,98.4731,17800.0
2013-04-17 15:55:00,156.38,156.52,156.2,156.21,47400.0,98.4668,98.555,98.3535,98.3598,47400.0
2013-04-18 09:30:00,156.52,156.52,156.25,156.34,4700.0,98.555,98.555,98.385,98.4416,4700.0
2013-04-18 09:35:00,156.46,156.46,156.28,156.4,2100.0,98.5172,98.5172,98.4039,98.4794,2100.0
2013-04-18 09:40:00,156.38,156.43,156.3,156.3,900.0,98.4668,98.4983,98.4165,98.4165,900.0
2013-04-18 09:45:00,156.34,156.67,156.26,156.5,12800.0,98.4416,98.6494,98.3913,98.5424,12800.0
2013-04-18 09:50:00,156.5,156.53,156.31,156.31,3500.0,98.5424,98.5613,98.4228,98.4228,3500.0
2013-04-18 09:55:00,156.07,156.13,155.76,156.13,3500.0,98.2716,98.3094,98.0764,98.3094,3500.0
2013-04-18 10:00:00,156.19,156.27,156.02,156.19,2700.0,98.3472,98.3976,98.2402,98.3472,2700.0
2013-04-18 10:05:00,156.14,156.19,156.02,156.04,3100.0,98.3157,98.3472,98.2402,98.2528,3100.0
2013-04-18 10:10:00,156.09,156.19,155.98,156.01,5500.0,98.2842,98.3472,98.215,98.2339,5500.0
2013-04-18 10:15:00,156.0,156.07,155.83,155.87,1700.0,98.2276,98.2716,98.1205,98.1457,1700.0
2013-04-18 10:20:00,156.01,156.04,155.84,156.04,400.0,98.2339,98.2528,98.1268,98.2528,400.0
2013-04-18 10:25:00,156.0,156.08,155.78,156.07,6800.0,98.2276,98.2779,98.089,98.2716,6800.0
2013-04-18 10:30:00,156.07,156.12,156.0,156.0,2200.0,98.2716,98.3031,98.2276,98.2276,2200.0
2013-04-18 10:35:00,155.96,156.23,155.96,156.0,7100.0,98.2024,98.3724,98.2024,98.2276,7100.0
2013-04-18 10:40:00,156.06,156.22,155.84,156.22,1800.0,98.2653,98.3661,98.1268,98.3661,1800.0
2013-04-18 10:45:00,156.26,156.36,156.01,156.36,15000.0,98.3913,98.4542,98.2339,98.4542,15000.0
2013-04-18 10:50:00,156.34,156.53,156.34,156.49,3200.0,98.4416,98.5613,98.4416,98.5361,3200.0
2013-04-18 10:55:00,156.52,156.52,156.25,156.35,4000.0,98.555,98.555,98.385,98.4479,4000.0
2013-04-18 11:00:00,156.34,156.34,156.08,156.17,3400.0,98.4416,98.4416,98.2779,98.3346,3400.0
2013-04-18 11:05:00,156.03,156.17,156.01,156.16,3100.0,98.2465,98.3346,98.2339,98.3283,3100.0
2013-04-18 11:10:00,156.17,156.53,156.17,156.37,11900.0,98.3346,98.5613,98.3346,98.4605,11900.0
2013-04-18 11:15:00,156.31,156.63,156.31,156.31,4300.0,98.4228,98.6243,98.4228,98.4228,4300.0
2013-04-18 11:20:00,156.37,156.75,156.37,156.75,9500.0,98.4605,98.6998,98.4605,98.6998,9500.0
2013-04-18 11:25:00,156.74,156.87,156.43,156.43,3000.0,98.6935,98.7754,98.4983,98.4983,3000.0
2013-04-18 11:30:00,156.38,156.78,156.33,156.56,4000.0,98.4668,98.7187,98.4354,98.5802,4000.0
2013-04-18 11:35:00,156.47,156.51,156.38,156.38,400.0,98.5235,98.5487,98.4668,98.4668,400.0
2013-04-18 11:40:00,156.41,156.42,156.22,156.22,2000.0,98.4857,98.492,98.3661,98.3661,2000.0
2013-04-18 11:45:00,156.18,156.3,156.16,156.23,2500.0,98.3409,98.4165,98.3283,98.3724,2500.0
2013-04-18 11:50:00,156.19,156.35,156.06,156.35,2800.0,98.3472,98.4479,98.2653,98.4479,2800.0
2013-04-18 11:55:00,156.41,156.52,156.39,156.39,1300.0,98.4857,98.555,98.4731,98.4731,1300.0
2013-04-18 12:00:00,156.31,156.36,155.96,155.96,1100.0,98.4228,98.4542,98.2024,98.2024,1100.0
2013-04-18 12:05:00,156.04,156.24,156.04,156.13,4500.0,98.2528,98.3787,98.2528,98.3094,4500.0
2013-04-18 12:10:00,156.12,156.26,156.12,156.2,1600.0,98.3031,98.3913,98.3031,98.3535,1600.0
2013-04-18 12:15:00,156.17,156.2,156.03,156.12,2700.0,98.3346,98.3535,98.2465,98.3031,2700.0
2013-04-18 12:20:00,156.2,156.29,156.12,156.15,3800.0,98.3535,98.4102,98.3031,98.322,3800.0
2013-04-18 12:25:00,156.21,156.29,156.21,156.21,1100.0,98.3598,98.4102,98.3598,98.3598,1100.0
2013-04-18 12:30:00,156.21,156.22,156.05,156.05,2600.0,98.3598,98.3661,98.259,98.259,2600.0
2013-04-18 12:35:00,156.06,156.24,156.06,156.14,4300.0,98.2653,98.3787,98.2653,98.3157,4300.0
2013-04-18 12:40:00,156.14,156.41,156.14,156.31,2000.0,98.3157,98.4857,98.3157,98.4228,2000.0
2013-04-18 12:45:00,156.21,156.43,156.21,156.43,800.0,98.3598,98.4983,98.3598,98.4983,800.0
2013-04-18 12:50:00,156.38,156.52,156.38,156.44,1300.0,98.4668,98.555,98.4668,98.5046,1300.0
2013-04-18 12:55:00,156.49,156.49,156.31,156.43,1100.0,98.5361,98.5361,98.4228,98.4983,1100.0
2013-04-18 13:00:00,156.44,156.44,156.4,156.4,600.0,98.5046,98.5046,98.4794,98.4794,600.0
2013-04-18 13:05:00,156.53,156.58,156.43,156.58,1100.0,98.5613,98.5928,98.4983,98.5928,1100.0
2013-04-18 13:10:00,156.51,156.66,156.51,156.59,3000.0,98.5487,98.6431,98.5487,98.5991,3000.0
2013-04-18 13:15:00,156.61,156.7,156.45,156.45,3400.0,98.6117,98.6683,98.5109,98.5109,3400.0
2013-04-18 13:20:00,156.49,156.5,156.34,156.37,2100.0,98.5361,98.5424,98.4416,98.4605,2100.0
2013-04-18 13:25:00,156.37,156.62,156.37,156.57,2200.0,98.4605,98.618,98.4605,98.5865,2200.0
2013-04-18 13:30:00,156.58,156.58,156.4,156.4,2300.0,98.5928,98.5928,98.4794,98.4794,2300.0
2013-04-18 13:35:00,156.41,156.41,156.25,156.37,2000.0,98.4857,98.4857,98.385,98.4605,2000.0
2013-04-18 13:40:00,156.4,156.5,156.4,156.48,700.0,98.4794,98.5424,98.4794,98.5298,700.0
2013-04-18 13:45:00,156.46,156.47,156.34,156.34,1100.0,98.5172,98.5235,98.4416,98.4416,1100.0
2013-04-18 13:50:00,156.34,156.36,156.28,156.35,1400.0,98.4416,98.4542,98.4039,98.4479,1400.0
2013-04-18 13:55:00,156.45,156.45,156.39,156.44,800.0,98.5109,98.5109,98.4731,98.5046,800.0
2013-04-18 14:00:00,156.4,156.41,156.28,156.28,1200.0,98.4794,98.4857,98.4039,98.4039,1200.0
2013-04-18 14:05:00,156.25,156.42,156.23,156.23,900.0,98.385,98.492,98.3724,98.3724,900.0
2013-04-18 14:10:00,156.12,156.26,156.12,156.26,2200.0,98.3031,98.3913,98.3031,98.3913,2200.0
2013-04-18 14:15:00,156.36,156.38,156.0,156.07,3500.0,98.4542,98.4668,98.2276,98.2716,3500.0
2013-04-18 14:20:00,156.03,156.1,155.95,155.97,4700.0,98.2465,98.2905,98.1961,98.2087,4700.0
2013-04-18 14:25:00,156.02,156.19,155.85,156.18,2400.0,98.2402,98.3472,98.1331,98.3409,2400.0
2013-04-18 14:30:00,156.21,156.24,156.07,156.07,1000.0,98.3598,98.3787,98.2716,98.2716,1000.0
2013-04-18 14:35:00,156.12,156.24,156.12,156.19,800.0,98.3031,98.3787,98.3031,98.3472,800.0
2013-04-18 14:40:00,156.11,156.25,156.1,156.1,1800.0,98.2968,98.385,98.2905,98.2905,1800.0
2013-04-18 14:45:00,156.07,156.16,155.98,156.09,4800.0,98.2716,98.3283,98.215,98.2842,4800.0
2013-04-18 14:50:00,156.06,156.07,155.92,155.95,3000.0,98.2653,98.2716,98.1772,98.1961,3000.0
2013-04-18 14:55:00,155.94,155.94,155.65,155.86,3800.0,98.1898,98.1898,98.0072,98.1394,3800.0
2013-04-18 15:00:00,155.98,156.01,155.94,155.99,1100.0,98.215,98.2339,98.1898,98.2213,1100.0
2013-04-18 15:05:00,156.02,156.33,156.02,156.33,3200.0,98.2402,98.4354,98.2402,98.4354,3200.0
2013-04-18 15:10:00,156.33,156.59,156.33,156.56,4800.0,98.4354,98.5991,98.4354,98.5802,4800.0
2013-04-18 15:15:00,156.56,156.7,156.49,156.63,3600.0,98.5802,98.6683,98.5361,98.6243,3600.0
2013-04-18 15:20:00,156.65,156.71,156.5,156.54,2900.0,98.6368,98.6746,98.5424,98.5676,2900.0
2013-04-18 15:25:00,156.7,156.79,156.7,156.74,1700.0,98.6683,98.725,98.6683,98.6935,1700.0
2013-04-18 15:30:00,156.74,156.81,156.65,156.68,3900.0,98.6935,98.7376,98.6368,98.6557,3900.0
2013-04-18 15:35:00,156.68,156.68,156.46,156.56,2900.0,98.6557,98.6557,98.5172,98.5802,2900.0
2013-04-18 15:40:00,156.53,156.69,156.51,156.67,10600.0,98.5613,98.662,98.5487,98.6494,10600.0
2013-04-18 15:45:00,156.66,156.71,156.51,156.67,11600.0,98.6431,98.6746,98.5487,98.6494,11600.0
2013-04-18 15:50:00,156.63,156.64,156.36,156.41,10500.0,98.6243,98.6305,98.4542,98.4857,10500.0
2013-04-18 15:55:00,156.47,156.81,156.11,156.67,42600.0,98.5235,98.7376,98.2968,98.6494,42600.0
2013-04-19 09:30:00,157.01,157.15,156.76,156.76,70200.0,98.8635,98.9517,98.7061,98.7061,70200.0
2013-04-19 09:35:00,156.95,157.63,156.91,157.63,3800.0,98.8257,99.2539,98.8006,99.2539,3800.0
2013-04-19 09:40:00,157.53,157.92,157.4,157.4,5200.0,99.1909,99.4365,99.1091,99.1091,5200.0
2013-04-19 09:45:00,157.43,157.49,157.31,157.31,600.0,99.128,99.1658,99.0524,99.0524,600.0
2013-04-19 09:50:00,157.33,157.33,156.76,156.76,1500.0,99.065,99.065,98.7061,98.7061,1500.0
2013-04-19 09:55:00,156.92,157.31,156.78,157.22,2300.0,98.8069,99.0524,98.7187,98.9958,2300.0
2013-04-19 10:00:00,157.44,157.47,157.36,157.36,500.0,99.1343,99.1532,99.0839,99.0839,500.0
2013-04-19 10:05:00,157.37,157.84,157.36,157.71,4200.0,99.0902,99.3861,99.0839,99.3043,4200.0
2013-04-19 10:10:00,157.88,157.88,157.34,157.34,3500.0,99.4113,99.4113,99.0713,99.0713,3500.0
2013-04-19 10:15:00,157.42,157.42,157.24,157.35,1600.0,99.1217,99.1217,99.0083,99.0776,1600.0
2013-04-19 10:20:00,157.28,157.28,157.09,157.2,1600.0,99.0335,99.0335,98.9139,98.9832,1600.0
2013-04-19 10:25:00,157.31,157.49,157.24,157.49,3300.0,99.0524,99.1658,99.0083,99.1658,3300.0
2013-04-19 10:30:00,157.66,157.74,157.65,157.65,1100.0,99.2728,99.3232,99.2665,99.2665,1100.0
2013-04-19 10:35:00,157.72,157.77,157.64,157.64,900.0,99.3106,99.3421,99.2602,99.2602,900.0
2013-04-19 10:40:00,157.73,158.0,157.72,157.95,2500.0,99.3169,99.4869,99.3106,99.4554,2500.0
2013-04-19 10:45:00,157.97,157.97,157.73,157.81,2400.0,99.468,99.468,99.3169,99.3673,2400.0
2013-04-19 10:50:00,157.87,157.87,157.66,157.71,2500.0,99.405,99.405,99.2728,99.3043,2500.0
2013-04-19 10:55:00,157.86,157.9,157.78,157.9,700.0,99.3987,99.4239,99.3484,99.4239,700.0
2013-04-19 11:00:00,157.97,158.03,157.71,157.71,1000.0,99.468,99.5058,99.3043,99.3043,1000.0
2013-04-19 11:05:00,157.89,158.24,157.89,158.11,2000.0,99.4176,99.638,99.4176,99.5562,2000.0
2013-04-19 11:10:00,158.14,158.34,157.98,158.34,7900.0,99.575,99.701,99.4743,99.701,7900.0
2013-04-19 11:15:00,158.36,158.46,158.36,158.38,1600.0,99.7136,99.7765,99.7136,99.7262,1600.0
2013-04-19 11:20:00,158.44,158.52,158.32,158.44,2700.0,99.7639,99.8143,99.6884,99.7639,2700.0
2013-04-19 11:25:00,158.37,158.54,158.24,158.44,4200.0,99.7199,99.8269,99.638,99.7639,4200.0
2013-04-19 11:30:00,158.44,158.49,158.42,158.47,1300.0,99.7639,99.7954,99.7514,99.7828,1300.0
2013-04-19 11:35:00,158.39,158.39,158.22,158.22,1200.0,99.7325,99.7325,99.6254,99.6254,1200.0
2013-04-19 11:40:00,158.21,158.44,158.14,158.44,2300.0,99.6191,99.7639,99.575,99.7639,2300.0
2013-04-19 11:45:00,158.54,158.62,158.49,158.49,1100.0,99.8269,99.8773,99.7954,99.7954,1100.0
2013-04-19 11:50:00,158.45,158.45,158.26,158.28,1000.0,99.7702,99.7702,99.6506,99.6632,1000.0
2013-04-19 11:55:00,158.31,158.33,158.25,158.32,700.0,99.6821,99.6947,99.6443,99.6884,700.0
2013-04-19 12:00:00,158.33,158.36,158.16,158.3,1300.0,99.6947,99.7136,99.5876,99.6758,1300.0
2013-04-19 12:05:00,158.3,158.3,158.15,158.15,500.0,99.6758,99.6758,99.5813,99.5813,500.0
2013-04-19 12:10:00,158.11,158.29,158.1,158.25,1000.0,99.5562,99.6695,99.5499,99.6443,1000.0
2013-04-19 12:15:00,158.24,158.24,158.22,158.22,300.0,99.638,99.638,99.6254,99.6254,300.0
2013-04-19 12:20:00,158.13,158.23,157.94,158.04,3000.0,99.5687,99.6317,99.4491,99.5121,3000.0
2013-04-19 12:25:00,158.0,158.1,157.94,158.09,1800.0,99.4869,99.5499,99.4491,99.5436,1800.0
2013-04-19 12:30:00,158.09,158.11,158.0,158.11,1000.0,99.5436,99.5562,99.4869,99.5562,1000.0
2013-04-19 12:35:00,158.13,158.21,158.08,158.09,2300.0,99.5687,99.6191,99.5373,99.5436,2300.0
2013-04-19 12:40:00,158.16,158.26,158.11,158.21,2100.0,99.5876,99.6506,99.5562,99.6191,2100.0
2013-04-19 12:45:00,158.23,158.27,158.12,158.17,4700.0,99.6317,99.6569,99.5625,99.5939,4700.0
2013-04-19 12:50:00,158.1,158.17,158.09,158.17,300.0,99.5499,99.5939,99.5436,99.5939,300.0
2013-04-19 12:55:00,158.18,158.29,158.08,158.25,2000.0,99.6002,99.6695,99.5373,99.6443,2000.0
2013-04-19 13:00:00,158.25,158.26,158.17,158.17,1000.0,99.6443,99.6506,99.5939,99.5939,1000.0
2013-04-19 13:05:00,158.09,158.27,158.07,158.17,1700.0,99.5436,99.6569,99.531,99.5939,1700.0
2013-04-19 13:10:00,158.13,158.27,158.13,158.27,2100.0,99.5687,99.6569,99.5687,99.6569,2100.0
2013-04-19 13:15:00,158.26,158.26,158.13,158.14,1500.0,99.6506,99.6506,99.5687,99.575,1500.0
2013-04-19 13:20:00,158.26,158.47,158.23,158.47,5300.0,99.6506,99.7828,99.6317,99.7828,5300.0
2013-04-19 13:25:00,158.44,158.56,158.42,158.52,5000.0,99.7639,99.8395,99.7514,99.8143,5000.0
2013-04-19 13:30:00,158.51,158.55,158.44,158.55,2100.0,99.808,99.8332,99.7639,99.8332,2100.0
2013-04-19 13:35:00,158.58,158.65,158.57,158.61,2100.0,99.8521,99.8962,99.8458,99.871,2100.0
2013-04-19 13:40:00,158.6,158.6,158.44,158.49,2400.0,99.8647,99.8647,99.7639,99.7954,2400.0
2013-04-19 13:45:00,158.4,158.58,158.4,158.58,700.0,99.7388,99.8521,99.7388,99.8521,700.0
2013-04-19 13:50:00,158.52,158.52,158.49,158.49,400.0,99.8143,99.8143,99.7954,99.7954,400.0
2013-04-19 13:55:00,158.48,158.48,158.48,158.48,500.0,99.7891,99.7891,99.7891,99.7891,500.0
2013-04-19 14:00:00,158.34,158.43,158.29,158.3,1000.0,99.701,99.7576,99.6695,99.6758,1000.0
2013-04-19 14:05:00,158.21,158.42,158.21,158.42,1400.0,99.6191,99.7514,99.6191,99.7514,1400.0
2013-04-19 14:10:00,158.4,158.44,158.37,158.39,800.0,99.7388,99.7639,99.7199,99.7325,800.0
2013-04-19 14:15:00,158.4,158.4,158.26,158.27,500.0,99.7388,99.7388,99.6506,99.6569,500.0
2013-04-19 14:20:00,158.26,158.32,158.24,158.31,1000.0,99.6506,99.6884,99.638,99.6821,1000.0
2013-04-19 14:25:00,158.29,158.29,158.19,158.26,1400.0,99.6695,99.6695,99.6065,99.6506,1400.0
2013-04-19 14:30:00,158.28,158.47,158.28,158.45,3400.0,99.6632,99.7828,99.6632,99.7702,3400.0
2013-04-19 14:35:00,158.42,158.45,158.34,158.39,600.0,99.7514,99.7702,99.701,99.7325,600.0
2013-04-19 14:40:00,158.37,158.4,158.13,158.18,2500.0,99.7199,99.7388,99.5687,99.6002,2500.0
2013-04-19 14:45:00,158.24,158.24,157.95,158.09,2500.0,99.638,99.638,99.4554,99.5436,2500.0
2013-04-19 14:50:00,158.16,158.41,158.11,158.35,2500.0,99.5876,99.7451,99.5562,99.7073,2500.0
2013-04-19 14:55:00,158.32,158.32,158.09,158.18,1900.0,99.6884,99.6884,99.5436,99.6002,1900.0
2013-04-19 15:00:00,158.15,158.19,158.01,158.19,3000.0,99.5813,99.6065,99.4932,99.6065,3000.0
2013-04-19 15:05:00,158.25,158.58,158.25,158.47,2100.0,99.6443,99.8521,99.6443,99.7828,2100.0
2013-04-19 15:10:00,158.44,158.54,158.38,158.39,2700.0,99.7639,99.8269,99.7262,99.7325,2700.0
2013-04-19 15:15:00,158.36,158.44,158.24,158.43,6000.0,99.7136,99.7639,99.638,99.7576,6000.0
2013-04-19 15:20:00,158.37,158.56,158.29,158.38,6700.0,99.7199,99.8395,99.6695,99.7262,6700.0
2013-04-19 15:25:00,158.4,158.53,158.4,158.43,4000.0,99.7388,99.8206,99.7388,99.7576,4000.0
2013-04-19 15:30:00,158.49,158.59,158.47,158.56,5100.0,99.7954,99.8584,99.7828,99.8395,5100.0
2013-04-19 15:35:00,158.57,158.65,158.52,158.57,14400.0,99.8458,99.8962,99.8143,99.8458,14400.0
2013-04-19 15:40:00,158.57,158.91,158.57,158.81,10900.0,99.8458,100.0599,99.8458,99.9969,10900.0
2013-04-19 15:45:00,158.8,158.84,158.59,158.72,16500.0,99.9906,100.0158,99.8584,99.9402,16500.0
2013-04-19 15:50:00,158.72,158.74,158.57,158.63,12900.0,99.9402,99.9528,99.8458,99.8836,12900.0
2013-04-19 15:55:00,158.65,159.04,158.6,158.75,61600.0,99.8962,100.1417,99.8647,99.9591,61600.0
2013-04-22 09:30:00,158.84,159.22,158.84,159.15,5700.0,100.0158,100.2551,100.0158,100.211,5700.0
2013-04-22 09:35:00,158.99,159.0,157.59,157.67,8100.0,100.1103,100.1166,99.2287,99.2791,8100.0
2013-04-22 09:40:00,157.94,158.64,157.77,158.5,2700.0,99.4491,99.8899,99.3421,99.8017,2700.0
2013-04-22 09:45:00,158.63,158.9,158.32,158.32,4200.0,99.8836,100.0536,99.6884,99.6884,4200.0
2013-04-22 09:50:00,158.33,158.41,158.12,158.41,2200.0,99.6947,99.7451,99.5625,99.7451,2200.0
2013-04-22 09:55:00,158.38,158.7,158.25,158.68,2400.0,99.7262,99.9277,99.6443,99.9151,2400.0
2013-04-22 10:00:00,158.59,158.81,158.45,158.76,11300.0,99.8584,99.9969,99.7702,99.9654,11300.0
2013-04-22 10:05:00,158.82,158.82,158.09,158.09,5100.0,100.0032,100.0032,99.5436,99.5436,5100.0
2013-04-22 10:10:00,158.09,158.25,158.02,158.11,2700.0,99.5436,99.6443,99.4995,99.5562,2700.0
2013-04-22 10:15:00,158.18,158.54,158.16,158.31,1800.0,99.6002,99.8269,99.5876,99.6821,1800.0
2013-04-22 10:20:00,158.3,158.35,158.07,158.07,1700.0,99.6758,99.7073,99.531,99.531,1700.0
2013-04-22 10:25:00,158.05,158.17,158.02,158.17,700.0,99.5184,99.5939,99.4995,99.5939,700.0
2013-04-22 10:30:00,158.25,158.25,158.01,158.06,2200.0,99.6443,99.6443,99.4932,99.5247,2200.0
2013-04-22 10:35:00,158.04,158.11,157.86,158.0,1700.0,99.5121,99.5562,99.3987,99.4869,1700.0
2013-04-22 10:40:00,157.9,158.04,157.85,158.04,1400.0,99.4239,99.5121,99.3924,99.5121,1400.0
2013-04-22 10:45:00,158.06,158.1,158.06,158.1,1700.0,99.5247,99.5499,99.5247,99.5499,1700.0
2013-04-22 10:50:00,158.15,158.15,157.87,157.87,2200.0,99.5813,99.5813,99.405,99.405,2200.0
2013-04-22 10:55:00,157.83,157.85,157.73,157.73,1200.0,99.3798,99.3924,99.3169,99.3169,1200.0
2013-04-22 11:00:00,157.75,157.78,157.63,157.63,5900.0,99.3295,99.3484,99.2539,99.2539,5900.0
2013-04-22 11:05:00,157.61,157.75,157.54,157.68,3800.0,99.2413,99.3295,99.1972,99.2854,3800.0
2013-04-22 11:10:00,157.71,157.73,157.6,157.6,1700.0,99.3043,99.3169,99.235,99.235,1700.0
2013-04-22 11:15:00,157.62,157.7,157.54,157.66,4800.0,99.2476,99.298,99.1972,99.2728,4800.0
2013-04-22 11:20:00,157.66,157.7,157.63,157.63,1200.0,99.2728,99.298,99.2539,99.2539,1200.0
2013-04-22 11:25:00,157.62,157.69,157.52,157.52,4200.0,99.2476,99.2917,99.1847,99.1847,4200.0
2013-04-22 11:30:00,157.52,157.52,157.4,157.46,3500.0,99.1847,99.1847,99.1091,99.1469,3500.0
2013-04-22 11:35:00,157.53,157.57,157.49,157.54,1100.0,99.1909,99.2161,99.1658,99.1972,1100.0
2013-04-22 11:40:00,157.54,157.62,157.52,157.62,1000.0,99.1972,99.2476,99.1847,99.2476,1000.0
2013-04-22 11:45:00,157.61,157.62,157.5,157.5,1000.0,99.2413,99.2476,99.1721,99.1721,1000.0
2013-04-22 11:50:00,157.46,157.7,157.46,157.59,4300.0,99.1469,99.298,99.1469,99.2287,4300.0
2013-04-22 11:55:00,157.7,157.7,157.7,157.7,400.0,99.298,99.298,99.298,99.298,400.0
2013-04-22 12:00:00,157.76,157.94,157.76,157.91,700.0,99.3358,99.4491,99.3358,99.4302,700.0
2013-04-22 12:05:00,157.95,158.02,157.88,157.99,3400.0,99.4554,99.4995,99.4113,99.4806,3400.0
2013-04-22 12:10:00,158.0,158.02,157.87,157.95,2200.0,99.4869,99.4995,99.405,99.4554,2200.0
2013-04-22 12:15:00,157.9,157.97,157.87,157.88,900.0,99.4239,99.468,99.405,99.4113,900.0
2013-04-22 12:20:00,157.88,157.88,157.76,157.82,1500.0,99.4113,99.4113,99.3358,99.3736,1500.0
2013-04-22 12:25:00,157.82,157.83,157.65,157.74,2100.0,99.3736,99.3798,99.2665,99.3232,2100.0
2013-04-22 12:30:00,157.69,157.86,157.66,157.66,2500.0,99.2917,99.3987,99.2728,99.2728,2500.0
2013-04-22 12:35:00,157.71,157.74,157.62,157.67,1400.0,99.3043,99.3232,99.2476,99.2791,1400.0
2013-04-22 12:40:00,157.69,157.86,157.65,157.79,10500.0,99.2917,99.3987,99.2665,99.3547,10500.0
2013-04-22 12:45:00,157.87,157.99,157.87,157.88,1200.0,99.405,99.4806,99.405,99.4113,1200.0
2013-04-22 12:50:00,157.82,157.82,157.68,157.73,2200.0,99.3736,99.3736,99.2854,99.3169,2200.0
2013-04-22 12:55:00,157.79,157.84,157.74,157.78,2900.0,99.3547,99.3861,99.3232,99.3484,2900.0
2013-04-22 13:00:00,157.69,157.85,157.61,157.76,2300.0,99.2917,99.3924,99.2413,99.3358,2300.0
2013-04-22 13:05:00,157.73,157.78,157.65,157.78,2800.0,99.3169,99.3484,99.2665,99.3484,2800.0
2013-04-22 13:10:00,157.77,157.82,157.68,157.68,3500.0,99.3421,99.3736,99.2854,99.2854,3500.0
2013-04-22 13:15:00,157.65,157.83,157.64,157.83,2400.0,99.2665,99.3798,99.2602,99.3798,2400.0
2013-04-22 13:20:00,157.78,157.89,157.66,157.68,3400.0,99.3484,99.4176,99.2728,99.2854,3400.0
2013-04-22 13:25:00,157.71,157.74,157.7,157.74,900.0,99.3043,99.3232,99.298,99.3232,900.0
2013-04-22 13:30:00,157.74,157.83,157.69,157.83,1800.0,99.3232,99.3798,99.2917,99.3798,1800.0
2013-04-22 13:35:00,157.8,157.89,157.78,157.81,2300.0,99.361,99.4176,99.3484,99.3673,2300.0
2013-04-22 13:40:00,157.84,158.15,157.77,158.09,9200.0,99.3861,99.5813,99.3421,99.5436,9200.0
2013-04-22 13:45:00,158.09,158.12,157.82,157.82,2900.0,99.5436,99.5625,99.3736,99.3736,2900.0
2013-04-22 13:50:00,157.9,157.97,157.8,157.97,3900.0,99.4239,99.468,99.361,99.468,3900.0
2013-04-22 13:55:00,157.99,157.99,157.82,157.84,2000.0,99.4806,99.4806,99.3736,99.3861,2000.0
2013-04-22 14:00:00,157.91,158.0,157.9,158.0,500.0,99.4302,99.4869,99.4239,99.4869,500.0
2013-04-22 14:05:00,157.94,157.94,157.88,157.9,800.0,99.4491,99.4491,99.4113,99.4239,800.0
2013-04-22 14:10:00,157.83,157.92,157.79,157.92,2200.0,99.3798,99.4365,99.3547,99.4365,2200.0
2013-04-22 14:15:00,157.93,158.04,157.87,157.87,5300.0,99.4428,99.5121,99.405,99.405,5300.0
2013-04-22 14:20:00,157.87,157.99,157.84,157.93,5300.0,99.405,99.4806,99.3861,99.4428,5300.0
2013-04-22 14:25:00,157.94,157.97,157.9,157.9,2100.0,99.4491,99.468,99.4239,99.4239,2100.0
2013-04-22 14:30:00,157.89,157.92,157.83,157.88,2900.0,99.4176,99.4365,99.3798,99.4113,2900.0
2013-04-22 14:35:00,157.84,157.98,157.84,157.97,4000.0,99.3861,99.4743,99.3861,99.468,4000.0
2013-04-22 14:40:00,157.94,158.12,157.94,158.03,4400.0,99.4491,99.5625,99.4491,99.5058,4400.0
2013-04-22 14:45:00,158.12,158.18,157.99,157.99,2100.0,99.5625,99.6002,99.4806,99.4806,2100.0
2013-04-22 14:50:00,157.98,158.15,157.92,157.96,5200.0,99.4743,99.5813,99.4365,99.4617,5200.0
2013-04-22 14:55:00,157.93,158.02,157.89,157.9,2900.0,99.4428,99.4995,99.4176,99.4239,2900.0
2013-04-22 15:00:00,157.89,157.93,157.83,157.91,1900.0,99.4176,99.4428,99.3798,99.4302,1900.0
2013-04-22 15:05:00,157.9,157.91,157.74,157.74,7200.0,99.4239,99.4302,99.3232,99.3232,7200.0
2013-04-22 15:10:00,157.76,157.84,157.68,157.74,4800.0,99.3358,99.3861,99.2854,99.3232,4800.0
2013-04-22 15:15:00,157.72,157.73,157.67,157.69,4000.0,99.3106,99.3169,99.2791,99.2917,4000.0
2013-04-22 15:20:00,157.7,157.77,157.6,157.63,6500.0,99.298,99.3421,99.235,99.2539,6500.0
2013-04-22 15:25:00,157.66,157.79,157.66,157.72,5200.0,99.2728,99.3547,99.2728,99.3106,5200.0
2013-04-22 15:30:00,157.76,157.94,157.76,157.93,6900.0,99.3358,99.4491,99.3358,99.4428,6900.0
2013-04-22 15:35:00,157.92,157.92,157.69,157.86,7700.0,99.4365,99.4365,99.2917,99.3987,7700.0
2013-04-22 15:40:00,157.93,157.93,157.81,157.86,4500.0,99.4428,99.4428,99.3673,99.3987,4500.0
2013-04-22 15:45:00,157.87,158.02,157.82,157.96,14100.0,99.405,99.4995,99.3736,99.4617,14100.0
2013-04-22 15:50:00,157.97,157.97,157.79,157.85,5100.0,99.468,99.468,99.3547,99.3924,5100.0
2013-04-22 15:55:00,157.91,157.91,157.51,157.7,32500.0,99.4302,99.4302,99.1784,99.298,32500.0
2013-04-23 09:30:00,158.1,158.12,158.1,158.12,4200.0,99.5499,99.5625,99.5499,99.5625,4200.0
2013-04-23 09:35:00,158.31,158.66,158.31,158.47,2100.0,99.6821,99.9025,99.6821,99.7828,2100.0
2013-04-23 09:40:00,158.55,158.64,158.13,158.33,3700.0,99.8332,99.8899,99.5687,99.6947,3700.0
2013-04-23 09:45:00,158.32,158.38,157.79,157.82,6700.0,99.6884,99.7262,99.3547,99.3736,6700.0
2013-04-23 09:50:00,157.8,158.08,157.79,157.89,3800.0,99.361,99.5373,99.3547,99.4176,3800.0
2013-04-23 09:55:00,157.89,158.13,157.82,158.01,2700.0,99.4176,99.5687,99.3736,99.4932,2700.0
2013-04-23 10:00:00,158.01,158.46,157.96,158.29,1100.0,99.4932,99.7765,99.4617,99.6695,1100.0
2013-04-23 10:05:00,158.4,158.47,157.89,157.89,4600.0,99.7388,99.7828,99.4176,99.4176,4600.0
2013-04-23 10:10:00,157.93,158.06,157.86,157.93,2600.0,99.4428,99.5247,99.3987,99.4428,2600.0
2013-04-23 10:15:00,158.15,158.16,158.12,158.12,300.0,99.5813,99.5876,99.5625,99.5625,300.0
2013-04-23 10:20:00,158.34,158.45,158.33,158.33,1300.0,99.701,99.7702,99.6947,99.6947,1300.0
2013-04-23 10:25:00,158.18,158.3,157.99,158.06,3500.0,99.6002,99.6758,99.4806,99.5247,3500.0
2013-04-23 10:30:00,158.05,158.21,157.98,158.21,3400.0,99.5184,99.6191,99.4743,99.6191,3400.0
2013-04-23 10:35:00,158.22,158.22,157.97,158.01,3400.0,99.6254,99.6254,99.468,99.4932,3400.0
2013-04-23 10:40:00,158.05,158.26,158.05,158.23,1300.0,99.5184,99.6506,99.5184,99.6317,1300.0
2013-04-23 10:45:00,158.26,158.36,158.26,158.36,300.0,99.6506,99.7136,99.6506,99.7136,300.0
2013-04-23 10:50:00,158.3,158.44,158.3,158.33,2400.0,99.6758,99.7639,99.6758,99.6947,2400.0
2013-04-23 10:55:00,158.23,158.26,158.16,158.2,1500.0,99.6317,99.6506,99.5876,99.6128,1500.0
2013-04-23 11:00:00,158.22,158.25,158.16,158.21,1100.0,99.6254,99.6443,99.5876,99.6191,1100.0
2013-04-23 11:05:00,158.22,158.29,158.21,158.28,2200.0,99.6254,99.6695,99.6191,99.6632,2200.0
2013-04-23 11:10:00,158.22,158.25,158.12,158.19,2300.0,99.6254,99.6443,99.5625,99.6065,2300.0
2013-04-23 11:15:00,158.19,158.2,158.13,158.13,1500.0,99.6065,99.6128,99.5687,99.5687,1500.0
2013-04-23 11:20:00,158.15,158.15,157.99,158.02,3100.0,99.5813,99.5813,99.4806,99.4995,3100.0
2013-04-23 11:25:00,158.08,158.14,158.01,158.1,2500.0,99.5373,99.575,99.4932,99.5499,2500.0
2013-04-23 11:30:00,158.08,158.3,158.08,158.3,3000.0,99.5373,99.6758,99.5373,99.6758,3000.0
2013-04-23 11:35:00,158.3,158.3,158.3,158.3,200.0,99.6758,99.6758,99.6758,99.6758,200.0
2013-04-23 11:40:00,158.32,158.32,158.25,158.25,1600.0,99.6884,99.6884,99.6443,99.6443,1600.0
2013-04-23 11:45:00,158.27,158.28,158.15,158.16,900.0,99.6569,99.6632,99.5813,99.5876,900.0
2013-04-23 11:50:00,158.2,158.32,158.19,158.32,1800.0,99.6128,99.6884,99.6065,99.6884,1800.0
2013-04-23 11:55:00,158.35,158.35,158.25,158.3,1300.0,99.7073,99.7073,99.6443,99.6758,1300.0
2013-04-23 12:00:00,158.32,158.32,158.24,158.24,1500.0,99.6884,99.6884,99.638,99.638,1500.0
2013-04-23 12:05:00,158.31,158.48,158.31,158.4,1600.0,99.6821,99.7891,99.6821,99.7388,1600.0
2013-04-23 12:10:00,158.44,158.49,158.44,158.49,1300.0,99.7639,99.7954,99.7639,99.7954,1300.0
2013-04-23 12:15:00,158.43,158.44,158.33,158.43,3700.0,99.7576,99.7639,99.6947,99.7576,3700.0
2013-04-23 12:20:00,158.49,158.51,158.38,158.38,2600.0,99.7954,99.808,99.7262,99.7262,2600.0
2013-04-23 12:25:00,158.53,158.76,158.51,158.73,2900.0,99.8206,99.9654,99.808,99.9465,2900.0
2013-04-23 12:30:00,158.77,158.92,158.72,158.8,3500.0,99.9717,100.0662,99.9402,99.9906,3500.0
2013-04-23 12:35:00,158.85,158.91,158.85,158.91,800.0,100.0221,100.0599,100.0221,100.0599,800.0
2013-04-23 12:40:00,158.83,158.99,158.83,158.96,1400.0,100.0095,100.1103,100.0095,100.0914,1400.0
2013-04-23 12:45:00,158.89,158.94,158.89,158.9,400.0,100.0473,100.0788,100.0473,100.0536,400.0
2013-04-23 12:50:00,158.84,158.95,158.84,158.95,1300.0,100.0158,100.0851,100.0158,100.0851,1300.0
2013-04-23 12:55:00,158.93,158.99,158.87,158.99,600.0,100.0725,100.1103,100.0347,100.1103,600.0
2013-04-23 13:00:00,158.97,158.98,158.84,158.96,1300.0,100.0977,100.104,100.0158,100.0914,1300.0
2013-04-23 13:05:00,158.95,159.01,157.95,158.06,8700.0,100.0851,100.1229,99.4554,99.5247,8700.0
2013-04-23 13:10:00,157.75,159.32,157.61,158.94,12700.0,99.3295,100.318,99.2413,100.0788,12700.0
2013-04-23 13:15:00,158.9,158.95,158.84,158.84,1900.0,100.0536,100.0851,100.0158,100.0158,1900.0
2013-04-23 13:20:00,158.76,158.76,158.63,158.63,300.0,99.9654,99.9654,99.8836,99.8836,300.0
2013-04-23 13:25:00,158.59,158.63,158.45,158.51,4700.0,99.8584,99.8836,99.7702,99.808,4700.0
2013-04-23 13:30:00,158.53,158.69,158.49,158.49,1500.0,99.8206,99.9214,99.7954,99.7954,1500.0
2013-04-23 13:35:00,158.61,158.66,158.56,158.6,1300.0,99.871,99.9025,99.8395,99.8647,1300.0
2013-04-23 13:40:00,158.59,158.74,158.59,158.74,400.0,99.8584,99.9528,99.8584,99.9528,400.0
2013-04-23 13:45:00,158.73,158.91,158.73,158.91,1600.0,99.9465,100.0599,99.9465,100.0599,1600.0
2013-04-23 13:50:00,158.77,158.81,158.67,158.81,900.0,99.9717,99.9969,99.9088,99.9969,900.0
2013-04-23 13:55:00,158.78,158.82,158.68,158.78,2200.0,99.978,100.0032,99.9151,99.978,2200.0
2013-04-23 14:00:00,158.79,158.9,158.72,158.9,800.0,99.9843,100.0536,99.9402,100.0536,800.0
2013-04-23 14:05:00,158.95,158.95,158.84,158.88,1700.0,100.0851,100.0851,100.0158,100.041,1700.0
2013-04-23 14:10:00,158.89,158.95,158.83,158.87,3000.0,100.0473,100.0851,100.0095,100.0347,3000.0
2013-04-23 14:15:00,158.9,158.91,158.72,158.74,3300.0,100.0536,100.0599,99.9402,99.9528,3300.0
2013-04-23 14:20:00,158.74,158.9,158.7,158.9,2900.0,99.9528,100.0536,99.9277,100.0536,2900.0
2013-04-23 14:25:00,158.89,158.95,158.75,158.75,1700.0,100.0473,100.0851,99.9591,99.9591,1700.0
2013-04-23 14:30:00,158.67,158.87,158.67,158.87,2600.0,99.9088,100.0347,99.9088,100.0347,2600.0
2013-04-23 14:35:00,158.87,158.9,158.85,158.87,2100.0,100.0347,100.0536,100.0221,100.0347,2100.0
2013-04-23 14:40:00,158.87,158.88,158.79,158.88,1900.0,100.0347,100.041,99.9843,100.041,1900.0
2013-04-23 14:45:00,158.88,158.92,158.82,158.87,900.0,100.041,100.0662,100.0032,100.0347,900.0
2013-04-23 14:50:00,158.87,158.87,158.86,158.87,800.0,100.0347,100.0347,100.0284,100.0347,800.0
2013-04-23 14:55:00,158.91,158.96,158.9,158.92,800.0,100.0599,100.0914,100.0536,100.0662,800.0
2013-04-23 15:00:00,158.97,159.06,158.93,159.03,1700.0,100.0977,100.1543,100.0725,100.1354,1700.0
2013-04-23 15:05:00,158.97,159.06,158.86,159.01,4500.0,100.0977,100.1543,100.0284,100.1229,4500.0
2013-04-23 15:10:00,159.04,159.07,158.91,158.91,3700.0,100.1417,100.1606,100.0599,100.0599,3700.0
2013-04-23 15:15:00,158.95,158.95,158.79,158.79,3000.0,100.0851,100.0851,99.9843,99.9843,3000.0
2013-04-23 15:20:00,158.72,158.87,158.72,158.85,6100.0,99.9402,100.0347,99.9402,100.0221,6100.0
2013-04-23 15:25:00,158.86,158.99,158.8,158.99,6500.0,100.0284,100.1103,99.9906,100.1103,6500.0
2013-04-23 15:30:00,158.96,158.97,158.78,158.78,7300.0,100.0914,100.0977,99.978,99.978,7300.0
2013-04-23 15:35:00,158.78,158.86,158.73,158.86,6100.0,99.978,100.0284,99.9465,100.0284,6100.0
2013-04-23 15:40:00,158.8,158.8,158.47,158.47,4600.0,99.9906,99.9906,99.7828,99.7828,4600.0
2013-04-23 15:45:00,158.46,158.63,158.37,158.61,12400.0,99.7765,99.8836,99.7199,99.871,12400.0
2013-04-23 15:50:00,158.65,158.73,158.54,158.67,13300.0,99.8962,99.9465,99.8269,99.9088,13300.0
2013-04-23 15:55:00,158.67,158.77,158.45,158.7,32600.0,99.9088,99.9717,99.7702,99.9277,32600.0
2013-04-24 09:30:00,158.95,159.36,158.91,159.23,4500.0,100.0851,100.3432,100.0599,100.2614,4500.0
2013-04-24 09:35:00,159.14,159.36,158.79,158.79,1200.0,100.2047,100.3432,99.9843,99.9843,1200.0
2013-04-24 09:40:00,158.78,159.04,158.78,158.9,2200.0,99.978,100.1417,99.978,100.0536,2200.0
2013-04-24 09:45:00,159.02,159.04,158.9,159.04,2200.0,100.1291,100.1417,100.0536,100.1417,2200.0
2013-04-24 09:50:00,159.08,159.25,159.0,159.07,700.0,100.1669,100.274,100.1166,100.1606,700.0
2013-04-24 09:55:00,159.01,159.16,158.74,158.91,2900.0,100.1229,100.2173,99.9528,100.0599,2900.0
2013-04-24 10:00:00,158.69,158.93,158.68,158.83,3300.0,99.9214,100.0725,99.9151,100.0095,3300.0
2013-04-24 10:05:00,158.89,158.97,158.78,158.94,2100.0,100.0473,100.0977,99.978,100.0788,2100.0
2013-04-24 10:10:00,158.77,158.91,158.71,158.71,2400.0,99.9717,100.0599,99.934,99.934,2400.0
2013-04-24 10:15:00,158.72,158.72,158.56,158.56,4700.0,99.9402,99.9402,99.8395,99.8395,4700.0
2013-04-24 10:20:00,158.59,158.67,158.49,158.62,1900.0,99.8584,99.9088,99.7954,99.8773,1900.0
2013-04-24 10:25:00,158.64,158.71,158.58,158.6,2100.0,99.8899,99.934,99.8521,99.8647,2100.0
2013-04-24 10:30:00,158.71,158.88,158.61,158.7,3900.0,99.934,100.041,99.871,99.9277,3900.0
2013-04-24 10:35:00,158.65,158.76,158.63,158.69,900.0,99.8962,99.9654,99.8836,99.9214,900.0
2013-04-24 10:40:00,158.77,158.89,158.76,158.89,1100.0,99.9717,100.0473,99.9654,100.0473,1100.0
2013-04-24 10:45:00,158.9,158.9,158.8,158.87,2400.0,100.0536,100.0536,99.9906,100.0347,2400.0
2013-04-24 10:50:00,158.9,158.95,158.72,158.78,2200.0,100.0536,100.0851,99.9402,99.978,2200.0
2013-04-24 10:55:00,158.85,158.88,158.76,158.76,2400.0,100.0221,100.041,99.9654,99.9654,2400.0
2013-04-24 11:00:00,158.8,158.84,158.69,158.81,2300.0,99.9906,100.0158,99.9214,99.9969,2300.0
2013-04-24 11:05:00,158.82,159.0,158.81,158.9,4300.0,100.0032,100.1166,99.9969,100.0536,4300.0
2013-04-24 11:10:00,158.83,158.91,158.73,158.88,2100.0,100.0095,100.0599,99.9465,100.041,2100.0
2013-04-24 11:15:00,158.79,158.91,158.67,158.91,1000.0,99.9843,100.0599,99.9088,100.0599,1000.0
2013-04-24 11:20:00,158.74,159.09,158.74,159.02,2100.0,99.9528,100.1732,99.9528,100.1291,2100.0
2013-04-24 11:25:00,158.94,159.16,158.94,159.16,2200.0,100.0788,100.2173,100.0788,100.2173,2200.0
2013-04-24 11:30:00,159.15,159.25,159.06,159.21,2300.0,100.211,100.274,100.1543,100.2488,2300.0
2013-04-24 11:35:00,159.23,159.24,159.19,159.24,1000.0,100.2614,100.2677,100.2362,100.2677,1000.0
2013-04-24 11:40:00,159.25,159.46,159.23,159.46,4200.0,100.274,100.4062,100.2614,100.4062,4200.0
2013-04-24 11:45:00,159.5,159.53,159.34,159.44,3100.0,100.4314,100.4503,100.3306,100.3936,3100.0
2013-04-24 11:50:00,159.44,159.58,159.4,159.58,3600.0,100.3936,100.4818,100.3684,100.4818,3600.0
2013-04-24 11:55:00,159.58,159.63,159.4,159.41,3300.0,100.4818,100.5132,100.3684,100.3747,3300.0
2013-04-24 12:00:00,159.32,159.4,159.3,159.31,3900.0,100.318,100.3684,100.3055,100.3118,3900.0
2013-04-24 12:05:00,159.32,159.42,159.3,159.4,6400.0,100.318,100.381,100.3055,100.3684,6400.0
2013-04-24 12:10:00,159.38,159.38,159.3,159.34,2000.0,100.3558,100.3558,100.3055,100.3306,2000.0
2013-04-24 12:15:00,159.3,159.3,159.15,159.21,1300.0,100.3055,100.3055,100.211,100.2488,1300.0
2013-04-24 12:20:00,159.08,159.21,159.08,159.12,1300.0,100.1669,100.2488,100.1669,100.1921,1300.0
2013-04-24 12:25:00,159.19,159.35,159.19,159.3,900.0,100.2362,100.3369,100.2362,100.3055,900.0
2013-04-24 12:30:00,159.27,159.35,159.26,159.29,1500.0,100.2866,100.3369,100.2803,100.2992,1500.0
2013-04-24 12:35:00,159.24,159.25,159.18,159.25,800.0,100.2677,100.274,100.2299,100.274,800.0
2013-04-24 12:40:00,159.25,159.34,159.2,159.25,3700.0,100.274,100.3306,100.2425,100.274,3700.0
2013-04-24 12:45:00,159.34,159.43,159.25,159.26,2300.0,100.3306,100.3873,100.274,100.2803,2300.0
2013-04-24 12:50:00,159.23,159.4,159.23,159.4,1900.0,100.2614,100.3684,100.2614,100.3684,1900.0
2013-04-24 12:55:00,159.39,159.56,159.39,159.53,2100.0,100.3621,100.4692,100.3621,100.4503,2100.0
2013-04-24 13:00:00,159.5,159.53,159.42,159.48,800.0,100.4314,100.4503,100.381,100.4188,800.0
2013-04-24 13:05:00,159.5,159.51,159.47,159.47,800.0,100.4314,100.4377,100.4125,100.4125,800.0
2013-04-24 13:10:00,159.45,159.54,159.45,159.54,1100.0,100.3999,100.4566,100.3999,100.4566,1100.0
2013-04-24 13:15:00,159.5,159.52,159.34,159.52,3200.0,100.4314,100.444,100.3306,100.444,3200.0
2013-04-24 13:20:00,159.51,159.53,159.48,159.52,1000.0,100.4377,100.4503,100.4188,100.444,1000.0
2013-04-24 13:25:00,159.51,159.51,159.51,159.51,100.0,100.4377,100.4377,100.4377,100.4377,100.0
2013-04-24 13:30:00,159.49,159.64,159.49,159.63,3900.0,100.4251,100.5195,100.4251,100.5132,3900.0
2013-04-24 13:35:00,159.69,159.69,159.66,159.69,400.0,100.551,100.551,100.5321,100.551,400.0
2013-04-24 13:40:00,159.65,159.65,159.48,159.62,3300.0,100.5258,100.5258,100.4188,100.5069,3300.0
2013-04-24 13:45:00,159.63,159.66,159.59,159.6,600.0,100.5132,100.5321,100.4881,100.4944,600.0
2013-04-24 13:50:00,159.58,159.63,159.52,159.61,2500.0,100.4818,100.5132,100.444,100.5007,2500.0
2013-04-24 13:55:00,159.65,159.7,159.6,159.64,5400.0,100.5258,100.5573,100.4944,100.5195,5400.0
2013-04-24 14:00:00,159.64,159.64,159.57,159.57,1200.0,100.5195,100.5195,100.4755,100.4755,1200.0
2013-04-24 14:05:00,159.56,159.62,159.56,159.56,1300.0,100.4692,100.5069,100.4692,100.4692,1300.0
2013-04-24 14:10:00,159.38,159.48,159.3,159.3,1200.0,100.3558,100.4188,100.3055,100.3055,1200.0
2013-04-24 14:15:00,159.35,159.35,159.32,159.32,300.0,100.3369,100.3369,100.318,100.318,300.0
2013-04-24 14:20:00,159.35,159.47,159.33,159.47,3400.0,100.3369,100.4125,100.3243,100.4125,3400.0
2013-04-24 14:25:00,159.47,159.52,159.47,159.52,500.0,100.4125,100.444,100.4125,100.444,500.0
2013-04-24 14:30:00,159.45,159.45,159.41,159.45,600.0,100.3999,100.3999,100.3747,100.3999,600.0
2013-04-24 14:35:00,159.38,159.39,159.29,159.35,3100.0,100.3558,100.3621,100.2992,100.3369,3100.0
2013-04-24 14:40:00,159.31,159.31,159.11,159.12,2400.0,100.3118,100.3118,100.1858,100.1921,2400.0
2013-04-24 14:45:00,159.2,159.26,159.17,159.26,1300.0,100.2425,100.2803,100.2236,100.2803,1300.0
2013-04-24 14:50:00,159.21,159.26,159.2,159.2,300.0,100.2488,100.2803,100.2425,100.2425,300.0
2013-04-24 14:55:00,159.28,159.44,159.27,159.44,2300.0,100.2929,100.3936,100.2866,100.3936,2300.0
2013-04-24 15:00:00,159.34,159.34,159.21,159.27,2300.0,100.3306,100.3306,100.2488,100.2866,2300.0
2013-04-24 15:05:00,159.26,159.31,159.22,159.31,2900.0,100.2803,100.3118,100.2551,100.3118,2900.0
2013-04-24 15:10:00,159.29,159.29,159.09,159.13,3500.0,100.2992,100.2992,100.1732,100.1984,3500.0
2013-04-24 15:15:00,159.14,159.22,159.11,159.11,4200.0,100.2047,100.2551,100.1858,100.1858,4200.0
2013-04-24 15:20:00,159.11,159.11,159.06,159.06,2400.0,100.1858,100.1858,100.1543,100.1543,2400.0
2013-04-24 15:25:00,159.04,159.09,158.91,158.91,1700.0,100.1417,100.1732,100.0599,100.0599,1700.0
2013-04-24 15:30:00,158.93,159.1,158.93,158.99,4200.0,100.0725,100.1795,100.0725,100.1103,4200.0
2013-04-24 15:35:00,158.97,158.97,158.88,158.92,3500.0,100.0977,100.0977,100.041,100.0662,3500.0
2013-04-24 15:40:00,158.95,159.05,158.95,159.0,7200.0,100.0851,100.148,100.0851,100.1166,7200.0
2013-04-24 15:45:00,159.03,159.22,159.01,159.2,10500.0,100.1354,100.2551,100.1229,100.2425,10500.0
2013-04-24 15:50:00,159.21,159.3,159.2,159.24,10800.0,100.2488,100.3055,100.2425,100.2677,10800.0
2013-04-24 15:55:00,159.26,159.42,159.26,159.37,46100.0,100.2803,100.381,100.2803,100.3495,46100.0
2013-04-25 09:30:00,159.17,159.26,158.99,159.26,11600.0,100.2236,100.2803,100.1103,100.2803,11600.0
2013-04-25 09:35:00,159.15,159.15,158.37,158.45,3700.0,100.211,100.211,99.7199,99.7702,3700.0
2013-04-25 09:40:00,158.08,158.27,157.47,157.7,2400.0,99.5373,99.6569,99.1532,99.298,2400.0
2013-04-25 09:45:00,158.04,158.54,157.98,158.39,4000.0,99.5121,99.8269,99.4743,99.7325,4000.0
2013-04-25 09:50:00,158.43,158.81,158.43,158.8,3700.0,99.7576,99.9969,99.7576,99.9906,3700.0
2013-04-25 09:55:00,158.74,158.85,158.39,158.48,4100.0,99.9528,100.0221,99.7325,99.7891,4100.0
2013-04-25 10:00:00,158.41,158.8,158.39,158.72,3800.0,99.7451,99.9906,99.7325,99.9402,3800.0
2013-04-25 10:05:00,158.73,158.89,158.68,158.79,4400.0,99.9465,100.0473,99.9151,99.9843,4400.0
2013-04-25 10:10:00,158.81,158.91,158.49,158.7,13000.0,99.9969,100.0599,99.7954,99.9277,13000.0
2013-04-25 10:15:00,158.7,158.89,158.65,158.75,2500.0,99.9277,100.0473,99.8962,99.9591,2500.0
2013-04-25 10:20:00,158.79,158.9,158.67,158.89,2300.0,99.9843,100.0536,99.9088,100.0473,2300.0
2013-04-25 10:25:00,158.88,158.99,158.77,158.85,1900.0,100.041,100.1103,99.9717,100.0221,1900.0
2013-04-25 10:30:00,158.85,158.86,158.79,158.79,700.0,100.0221,100.0284,99.9843,99.9843,700.0
2013-04-25 10:35:00,158.81,158.81,158.74,158.76,900.0,99.9969,99.9969,99.9528,99.9654,900.0
2013-04-25 10:40:00,158.81,159.05,158.8,158.96,2400.0,99.9969,100.148,99.9906,100.0914,2400.0
2013-04-25 10:45:00,158.92,158.95,158.79,158.88,2100.0,100.0662,100.0851,99.9843,100.041,2100.0
2013-04-25 10:50:00,158.95,159.08,158.9,159.0,4800.0,100.0851,100.1669,100.0536,100.1166,4800.0
2013-04-25 10:55:00,158.96,158.96,158.88,158.94,4800.0,100.0914,100.0914,100.041,100.0788,4800.0
2013-04-25 11:00:00,158.94,159.04,158.94,158.96,1200.0,100.0788,100.1417,100.0788,100.0914,1200.0
2013-04-25 11:05:00,159.0,159.1,159.0,159.06,800.0,100.1166,100.1795,100.1166,100.1543,800.0
2013-04-25 11:10:00,159.04,159.1,159.01,159.05,2100.0,100.1417,100.1795,100.1229,100.148,2100.0
2013-04-25 11:15:00,159.04,159.18,158.92,158.92,1900.0,100.1417,100.2299,100.0662,100.0662,1900.0
2013-04-25 11:20:00,158.92,159.02,158.8,159.0,1600.0,100.0662,100.1291,99.9906,100.1166,1600.0
2013-04-25 11:25:00,159.02,159.03,159.02,159.03,400.0,100.1291,100.1354,100.1291,100.1354,400.0
2013-04-25 11:30:00,159.0,159.2,159.0,159.07,4300.0,100.1166,100.2425,100.1166,100.1606,4300.0
2013-04-25 11:35:00,159.02,159.24,159.02,159.07,2400.0,100.1291,100.2677,100.1291,100.1606,2400.0
2013-04-25 11:40:00,159.04,159.04,158.71,158.87,6800.0,100.1417,100.1417,99.934,100.0347,6800.0
2013-04-25 11:45:00,158.9,159.17,158.87,159.17,2100.0,100.0536,100.2236,100.0347,100.2236,2100.0
2013-04-25 11:50:00,159.18,159.21,159.13,159.21,1000.0,100.2299,100.2488,100.1984,100.2488,1000.0
2013-04-25 11:55:00,159.17,159.33,159.14,159.16,7300.0,100.2236,100.3243,100.2047,100.2173,7300.0
2013-04-25 12:00:00,159.14,159.21,159.1,159.17,2500.0,100.2047,100.2488,100.1795,100.2236,2500.0
2013-04-25 12:05:00,159.17,159.28,159.17,159.25,1100.0,100.2236,100.2929,100.2236,100.274,1100.0
2013-04-25 12:10:00,159.31,159.44,159.31,159.36,800.0,100.3118,100.3936,100.3118,100.3432,800.0
2013-04-25 12:15:00,159.37,159.37,159.3,159.3,900.0,100.3495,100.3495,100.3055,100.3055,900.0
2013-04-25 12:20:00,159.21,159.21,158.83,158.91,9900.0,100.2488,100.2488,100.0095,100.0599,9900.0
2013-04-25 12:25:00,158.88,158.91,158.82,158.89,1000.0,100.041,100.0599,100.0032,100.0473,1000.0
2013-04-25 12:30:00,159.16,159.23,159.16,159.23,300.0,100.2173,100.2614,100.2173,100.2614,300.0
2013-04-25 12:35:00,159.25,159.31,159.25,159.25,1400.0,100.274,100.3118,100.274,100.274,1400.0
2013-04-25 12:40:00,159.16,159.16,159.16,159.16,200.0,100.2173,100.2173,100.2173,100.2173,200.0
2013-04-25 12:45:00,159.1,159.19,159.09,159.19,300.0,100.1795,100.2362,100.1732,100.2362,300.0
2013-04-25 12:50:00,159.04,159.1,159.04,159.06,900.0,100.1417,100.1795,100.1417,100.1543,900.0
2013-04-25 12:55:00,159.04,159.18,158.98,159.18,4700.0,100.1417,100.2299,100.104,100.2299,4700.0
2013-04-25 13:00:00,159.12,159.15,158.98,158.98,1000.0,100.1921,100.211,100.104,100.104,1000.0
2013-04-25 13:05:00,158.98,159.04,158.94,158.97,1400.0,100.104,100.1417,100.0788,100.0977,1400.0
2013-04-25 13:10:00,159.02,159.02,158.94,158.94,1000.0,100.1291,100.1291,100.0788,100.0788,1000.0
2013-04-25 13:15:00,159.05,159.06,158.9,158.99,4300.0,100.148,100.1543,100.0536,100.1103,4300.0
2013-04-25 13:20:00,159.05,159.09,158.93,159.06,900.0,100.148,100.1732,100.0725,100.1543,900.0
2013-04-25 13:25:00,159.03,159.03,158.9,158.95,4300.0,100.1354,100.1354,100.0536,100.0851,4300.0
2013-04-25 13:30:00,158.94,159.01,158.93,158.93,2000.0,100.0788,100.1229,100.0725,100.0725,2000.0
2013-04-25 13:35:00,159.03,159.15,158.98,159.13,6300.0,100.1354,100.211,100.104,100.1984,6300.0
2013-04-25 13:40:00,159.08,159.3,159.08,159.26,4600.0,100.1669,100.3055,100.1669,100.2803,4600.0
2013-04-25 13:45:00,159.31,159.39,159.27,159.39,1500.0,100.3118,100.3621,100.2866,100.3621,1500.0
2013-04-25 13:50:00,159.37,159.48,159.17,159.29,7500.0,100.3495,100.4188,100.2236,100.2992,7500.0
2013-04-25 13:55:00,159.25,159.49,159.25,159.48,2300.0,100.274,100.4251,100.274,100.4188,2300.0
2013-04-25 14:00:00,159.48,159.6,159.46,159.54,2400.0,100.4188,100.4944,100.4062,100.4566,2400.0
2013-04-25 14:05:00,159.56,159.58,159.47,159.54,4400.0,100.4692,100.4818,100.4125,100.4566,4400.0
2013-04-25 14:10:00,159.58,159.58,159.5,159.5,3300.0,100.4818,100.4818,100.4314,100.4314,3300.0
2013-04-25 14:15:00,159.51,159.52,159.46,159.49,1100.0,100.4377,100.444,100.4062,100.4251,1100.0
2013-04-25 14:20:00,159.46,159.54,159.43,159.54,4800.0,100.4062,100.4566,100.3873,100.4566,4800.0
2013-04-25 14:25:00,159.48,159.53,159.28,159.28,1700.0,100.4188,100.4503,100.2929,100.2929,1700.0
2013-04-25 14:30:00,159.3,159.34,159.15,159.19,5500.0,100.3055,100.3306,100.211,100.2362,5500.0
2013-04-25 14:35:00,159.18,159.31,159.18,159.23,2700.0,100.2299,100.3118,100.2299,100.2614,2700.0
2013-04-25 14:40:00,159.24,159.36,159.22,159.32,1300.0,100.2677,100.3432,100.2551,100.318,1300.0
2013-04-25 14:45:00,159.3,159.3,159.08,159.08,3900.0,100.3055,100.3055,100.1669,100.1669,3900.0
2013-04-25 14:50:00,159.12,159.12,159.0,159.05,4500.0,100.1921,100.1921,100.1166,100.148,4500.0
2013-04-25 14:55:00,159.04,159.05,158.87,159.0,6800.0,100.1417,100.148,100.0347,100.1166,6800.0
2013-04-25 15:00:00,159.12,159.19,159.0,159.19,1700.0,100.1921,100.2362,100.1166,100.2362,1700.0
2013-04-25 15:05:00,159.12,159.12,158.85,159.06,2900.0,100.1921,100.1921,100.0221,100.1543,2900.0
2013-04-25 15:10:00,159.04,159.13,158.85,159.13,3400.0,100.1417,100.1984,100.0221,100.1984,3400.0
2013-04-25 15:15:00,159.14,159.14,158.97,158.97,7300.0,100.2047,100.2047,100.0977,100.0977,7300.0
2013-04-25 15:20:00,158.98,159.27,158.97,159.1,15300.0,100.104,100.2866,100.0977,100.1795,15300.0
2013-04-25 15:25:00,159.06,159.22,158.99,159.17,12600.0,100.1543,100.2551,100.1103,100.2236,12600.0
2013-04-25 15:30:00,159.14,159.29,159.14,159.23,6600.0,100.2047,100.2992,100.2047,100.2614,6600.0
2013-04-25 15:35:00,159.23,159.37,159.2,159.34,6200.0,100.2614,100.3495,100.2425,100.3306,6200.0
2013-04-25 15:40:00,159.4,159.4,159.17,159.18,8100.0,100.3684,100.3684,100.2236,100.2299,8100.0
2013-04-25 15:45:00,159.22,159.36,159.2,159.31,6600.0,100.2551,100.3432,100.2425,100.3118,6600.0
2013-04-25 15:50:00,159.31,159.31,159.1,159.22,6000.0,100.3118,100.3118,100.1795,100.2551,6000.0
2013-04-25 15:55:00,159.24,159.39,159.01,159.15,31900.0,100.2677,100.3621,100.1229,100.211,31900.0
2013-04-26 09:30:00,159.33,159.48,159.05,159.48,5100.0,100.3243,100.4188,100.148,100.4188,5100.0
2013-04-26 09:35:00,159.37,159.37,159.09,159.22,3600.0,100.3495,100.3495,100.1732,100.2551,3600.0
2013-04-26 09:40:00,159.23,159.66,159.23,159.48,4900.0,100.2614,100.5321,100.2614,100.4188,4900.0
2013-04-26 09:45:00,159.46,159.55,159.41,159.41,2300.0,100.4062,100.4629,100.3747,100.3747,2300.0
2013-04-26 09:50:00,159.41,159.69,159.41,159.69,3800.0,100.3747,100.551,100.3747,100.551,3800.0
2013-04-26 09:55:00,159.72,160.0,159.72,159.93,2100.0,100.5699,100.7462,100.5699,100.7021,2100.0
2013-04-26 10:00:00,159.93,160.13,159.88,159.88,12200.0,100.7021,100.8281,100.6707,100.6707,12200.0
2013-04-26 10:05:00,159.89,159.89,159.61,159.72,6200.0,100.677,100.677,100.5007,100.5699,6200.0
2013-04-26 10:10:00,159.81,159.95,159.67,159.76,3700.0,100.6266,100.7147,100.5384,100.5951,3700.0
2013-04-26 10:15:00,159.75,159.86,159.6,159.83,2200.0,100.5888,100.6581,100.4944,100.6392,2200.0
2013-04-26 10:20:00,159.87,159.87,159.56,159.78,5800.0,100.6644,100.6644,100.4692,100.6077,5800.0
2013-04-26 10:25:00,159.78,159.95,159.77,159.91,2300.0,100.6077,100.7147,100.6014,100.6895,2300.0
2013-04-26 10:30:00,159.88,159.94,159.8,159.83,3100.0,100.6707,100.7084,100.6203,100.6392,3100.0
2013-04-26 10:35:00,159.83,160.08,159.8,160.08,3700.0,100.6392,100.7966,100.6203,100.7966,3700.0
2013-04-26 10:40:00,160.11,160.15,160.0,160.02,3300.0,100.8155,100.8407,100.7462,100.7588,3300.0
2013-04-26 10:45:00,160.08,160.09,159.84,159.97,4400.0,100.7966,100.8029,100.6455,100.7273,4400.0
2013-04-26 10:50:00,159.98,160.09,159.93,160.01,3300.0,100.7336,100.8029,100.7021,100.7525,3300.0
2013-04-26 10:55:00,159.87,160.06,159.87,159.93,2500.0,100.6644,100.784,100.6644,100.7021,2500.0
2013-04-26 11:00:00,159.99,160.03,159.95,159.95,1400.0,100.7399,100.7651,100.7147,100.7147,1400.0
2013-04-26 11:05:00,160.03,160.03,159.87,159.94,7000.0,100.7651,100.7651,100.6644,100.7084,7000.0
2013-04-26 11:10:00,159.93,159.94,159.86,159.86,1700.0,100.7021,100.7084,100.6581,100.6581,1700.0
2013-04-26 11:15:00,159.87,159.91,159.75,159.75,3600.0,100.6644,100.6895,100.5888,100.5888,3600.0
2013-04-26 11:20:00,159.72,159.79,159.66,159.78,6000.0,100.5699,100.614,100.5321,100.6077,6000.0
2013-04-26 11:25:00,159.79,160.0,159.79,160.0,3300.0,100.614,100.7462,100.614,100.7462,3300.0
2013-04-26 11:30:00,159.9,159.9,159.7,159.83,1100.0,100.6833,100.6833,100.5573,100.6392,1100.0
2013-04-26 11:35:00,159.84,159.84,159.68,159.77,1600.0,100.6455,100.6455,100.5447,100.6014,1600.0
2013-04-26 11:40:00,159.75,159.84,159.73,159.84,2400.0,100.5888,100.6455,100.5762,100.6455,2400.0
2013-04-26 11:45:00,159.79,159.85,159.77,159.85,2300.0,100.614,100.6518,100.6014,100.6518,2300.0
2013-04-26 11:50:00,159.79,159.88,159.77,159.88,1700.0,100.614,100.6707,100.6014,100.6707,1700.0
2013-04-26 11:55:00,159.84,159.86,159.67,159.78,4400.0,100.6455,100.6581,100.5384,100.6077,4400.0
2013-04-26 12:00:00,159.79,159.99,159.77,159.93,4600.0,100.614,100.7399,100.6014,100.7021,4600.0
2013-04-26 12:05:00,159.97,160.03,159.92,159.97,3000.0,100.7273,100.7651,100.6958,100.7273,3000.0
2013-04-26 12:10:00,159.92,159.93,159.84,159.93,2700.0,100.6958,100.7021,100.6455,100.7021,2700.0
2013-04-26 12:15:00,159.93,159.93,159.77,159.77,800.0,100.7021,100.7021,100.6014,100.6014,800.0
2013-04-26 12:20:00,159.77,159.82,159.66,159.71,4700.0,100.6014,100.6329,100.5321,100.5636,4700.0
2013-04-26 12:25:00,159.71,159.73,159.65,159.65,3100.0,100.5636,100.5762,100.5258,100.5258,3100.0
2013-04-26 12:30:00,159.7,159.75,159.64,159.73,1400.0,100.5573,100.5888,100.5195,100.5762,1400.0
2013-04-26 12:35:00,159.71,159.78,159.63,159.78,4500.0,100.5636,100.6077,100.5132,100.6077,4500.0
2013-04-26 12:40:00,159.73,159.78,159.66,159.7,1600.0,100.5762,100.6077,100.5321,100.5573,1600.0
2013-04-26 12:45:00,159.7,159.9,159.7,159.9,3200.0,100.5573,100.6833,100.5573,100.6833,3200.0
2013-04-26 12:50:00,159.98,160.08,159.98,160.06,1200.0,100.7336,100.7966,100.7336,100.784,1200.0
2013-04-26 12:55:00,160.01,160.05,160.0,160.05,800.0,100.7525,100.7777,100.7462,100.7777,800.0
2013-04-26 13:00:00,160.0,160.04,160.0,160.04,200.0,100.7462,100.7714,100.7462,100.7714,200.0
2013-04-26 13:05:00,160.0,160.03,159.94,160.01,2100.0,100.7462,100.7651,100.7084,100.7525,2100.0
2013-04-26 13:10:00,159.95,159.98,159.92,159.98,1300.0,100.7147,100.7336,100.6958,100.7336,1300.0
2013-04-26 13:15:00,160.0,160.0,159.94,159.94,600.0,100.7462,100.7462,100.7084,100.7084,600.0
2013-04-26 13:20:00,159.91,160.03,159.91,160.0,2700.0,100.6895,100.7651,100.6895,100.7462,2700.0
2013-04-26 13:25:00,159.99,160.03,159.97,160.01,1800.0,100.7399,100.7651,100.7273,100.7525,1800.0
2013-04-26 13:30:00,160.0,160.03,159.94,159.95,3400.0,100.7462,100.7651,100.7084,100.7147,3400.0
2013-04-26 13:35:00,160.03,160.06,160.01,160.05,2400.0,100.7651,100.784,100.7525,100.7777,2400.0
2013-04-26 13:40:00,160.05,160.05,159.94,159.95,3000.0,100.7777,100.7777,100.7084,100.7147,3000.0
2013-04-26 13:45:00,159.9,160.21,159.9,160.21,4000.0,100.6833,100.8784,100.6833,100.8784,4000.0
2013-04-26 13:50:00,160.14,160.19,160.08,160.08,2500.0,100.8344,100.8659,100.7966,100.7966,2500.0
2013-04-26 13:55:00,160.09,160.09,160.02,160.03,1600.0,100.8029,100.8029,100.7588,100.7651,1600.0
2013-04-26 14:00:00,160.0,160.02,159.9,159.93,1100.0,100.7462,100.7588,100.6833,100.7021,1100.0
2013-04-26 14:05:00,159.95,160.0,159.92,159.97,3800.0,100.7147,100.7462,100.6958,100.7273,3800.0
2013-04-26 14:10:00,160.0,160.02,159.98,159.98,3300.0,100.7462,100.7588,100.7336,100.7336,3300.0
2013-04-26 14:15:00,159.98,160.11,159.96,160.1,9600.0,100.7336,100.8155,100.721,100.8092,9600.0
2013-04-26 14:20:00,160.09,160.1,160.02,160.06,7700.0,100.8029,100.8092,100.7588,100.784,7700.0
2013-04-26 14:25:00,160.09,160.11,159.92,159.95,3000.0,100.8029,100.8155,100.6958,100.7147,3000.0
2013-04-26 14:30:00,159.95,160.2,159.91,160.2,12800.0,100.7147,100.8722,100.6895,100.8722,12800.0
2013-04-26 14:35:00,160.21,160.29,160.19,160.27,7400.0,100.8784,100.9288,100.8659,100.9162,7400.0
2013-04-26 14:40:00,160.25,160.4,160.25,160.4,5500.0,100.9036,100.9981,100.9036,100.9981,5500.0
2013-04-26 14:45:00,160.39,160.54,160.38,160.54,3500.0,100.9918,101.0862,100.9855,101.0862,3500.0
2013-04-26 14:50:00,160.55,160.57,160.39,160.39,3600.0,101.0925,101.1051,100.9918,100.9918,3600.0
2013-04-26 14:55:00,160.33,160.4,160.31,160.31,2500.0,100.954,100.9981,100.9414,100.9414,2500.0
2013-04-26 15:00:00,160.36,160.59,160.33,160.58,6800.0,100.9729,101.1177,100.954,101.1114,6800.0
2013-04-26 15:05:00,160.56,160.61,160.48,160.55,3500.0,101.0988,101.1303,101.0485,101.0925,3500.0
2013-04-26 15:10:00,160.52,160.52,160.37,160.37,2700.0,101.0736,101.0736,100.9792,100.9792,2700.0
2013-04-26 15:15:00,160.3,160.3,160.19,160.25,5400.0,100.9351,100.9351,100.8659,100.9036,5400.0
2013-04-26 15:20:00,160.26,160.33,160.16,160.22,7900.0,100.9099,100.954,100.847,100.8847,7900.0
2013-04-26 15:25:00,160.2,160.26,160.15,160.21,5400.0,100.8722,100.9099,100.8407,100.8784,5400.0
2013-04-26 15:30:00,160.26,160.34,160.22,160.27,5800.0,100.9099,100.9603,100.8847,100.9162,5800.0
2013-04-26 15:35:00,160.25,160.31,160.11,160.11,5800.0,100.9036,100.9414,100.8155,100.8155,5800.0
2013-04-26 15:40:00,160.08,160.26,160.08,160.12,6800.0,100.7966,100.9099,100.7966,100.8218,6800.0
2013-04-26 15:45:00,160.12,160.26,160.05,160.26,10600.0,100.8218,100.9099,100.7777,100.9099,10600.0
2013-04-26 15:50:00,160.23,160.24,160.05,160.05,10100.0,100.891,100.8973,100.7777,100.7777,10100.0
2013-04-26 15:55:00,160.1,160.19,159.97,160.03,24500.0,100.8092,100.8659,100.7273,100.7651,24500.0
2013-04-29 09:30:00,160.44,160.72,159.89,159.89,7600.0,101.0233,101.1996,100.677,100.677,7600.0
2013-04-29 09:35:00,159.96,160.18,159.82,160.01,1100.0,100.721,100.8596,100.6329,100.7525,1100.0
2013-04-29 09:40:00,159.93,160.62,159.93,160.56,3900.0,100.7021,101.1366,100.7021,101.0988,3900.0
2013-04-29 09:45:00,160.55,160.7,160.45,160.45,4100.0,101.0925,101.187,101.0296,101.0296,4100.0
2013-04-29 09:50:00,160.4,160.5,160.17,160.26,8000.0,100.9981,101.0611,100.8533,100.9099,8000.0
2013-04-29 09:55:00,160.3,160.44,160.19,160.42,5400.0,100.9351,101.0233,100.8659,101.0107,5400.0
2013-04-29 10:00:00,160.44,160.78,160.36,160.56,9300.0,101.0233,101.2374,100.9729,101.0988,9300.0
2013-04-29 10:05:00,160.57,160.87,160.57,160.87,5600.0,101.1051,101.294,101.1051,101.294,5600.0
2013-04-29 10:10:00,160.82,160.86,160.57,160.59,4500.0,101.2625,101.2877,101.1051,101.1177,4500.0
2013-04-29 10:15:00,160.64,160.85,160.63,160.83,6600.0,101.1492,101.2814,101.1429,101.2688,6600.0
2013-04-29 10:20:00,160.83,160.93,160.64,160.89,3600.0,101.2688,101.3318,101.1492,101.3066,3600.0
2013-04-29 10:25:00,160.92,161.09,160.87,161.04,1500.0,101.3255,101.4326,101.294,101.4011,1500.0
2013-04-29 10:30:00,161.0,161.11,161.0,161.11,400.0,101.3759,101.4451,101.3759,101.4451,400.0
2013-04-29 10:35:00,161.05,161.12,160.95,161.11,4600.0,101.4074,101.4514,101.3444,101.4451,4600.0
2013-04-29 10:40:00,161.08,161.15,161.05,161.05,700.0,101.4263,101.4703,101.4074,101.4074,700.0
2013-04-29 10:45:00,161.15,161.15,160.97,160.97,800.0,101.4703,101.4703,101.357,101.357,800.0
2013-04-29 10:50:00,160.96,161.0,160.87,160.87,1500.0,101.3507,101.3759,101.294,101.294,1500.0
2013-04-29 10:55:00,160.8,160.82,160.67,160.82,5500.0,101.25,101.2625,101.1681,101.2625,5500.0
2013-04-29 11:00:00,160.84,160.89,160.84,160.87,1500.0,101.2751,101.3066,101.2751,101.294,1500.0
2013-04-29 11:05:00,160.71,160.83,160.71,160.82,1400.0,101.1933,101.2688,101.1933,101.2625,1400.0
2013-04-29 11:10:00,160.8,161.02,160.8,161.02,1000.0,101.25,101.3885,101.25,101.3885,1000.0
2013-04-29 11:15:00,160.95,161.05,160.94,160.98,5300.0,101.3444,101.4074,101.3381,101.3633,5300.0
2013-04-29 11:20:00,161.01,161.01,160.86,160.87,1000.0,101.3822,101.3822,101.2877,101.294,1000.0
2013-04-29 11:25:00,160.78,160.87,160.78,160.87,400.0,101.2374,101.294,101.2374,101.294,400.0
2013-04-29 11:30:00,160.78,160.78,160.58,160.66,2800.0,101.2374,101.2374,101.1114,101.1618,2800.0
2013-04-29 11:35:00,160.65,160.71,160.59,160.67,3300.0,101.1555,101.1933,101.1177,101.1681,3300.0
2013-04-29 11:40:00,160.63,160.71,160.56,160.71,2900.0,101.1429,101.1933,101.0988,101.1933,2900.0
2013-04-29 11:45:00,160.71,160.8,160.68,160.78,3200.0,101.1933,101.25,101.1744,101.2374,3200.0
2013-04-29 11:50:00,160.77,160.8,160.76,160.79,400.0,101.2311,101.25,101.2248,101.2437,400.0
2013-04-29 11:55:00,160.8,160.97,160.8,160.93,2600.0,101.25,101.357,101.25,101.3318,2600.0
2013-04-29 12:00:00,160.92,161.14,160.89,161.12,1300.0,101.3255,101.464,101.3066,101.4514,1300.0
2013-04-29 12:05:00,161.14,161.19,161.11,161.13,1300.0,101.464,101.4955,101.4451,101.4577,1300.0
2013-04-29 12:10:00,160.97,160.99,160.9,160.96,600.0,101.357,101.3696,101.3129,101.3507,600.0
2013-04-29 12:15:00,160.96,161.04,160.96,161.04,2300.0,101.3507,101.4011,101.3507,101.4011,2300.0
2013-04-29 12:20:00,161.05,161.17,161.05,161.09,4400.0,101.4074,101.4829,101.4074,101.4326,4400.0
2013-04-29 12:25:00,161.09,161.2,161.01,161.11,3000.0,101.4326,101.5018,101.3822,101.4451,3000.0
2013-04-29 12:30:00,161.11,161.14,161.1,161.1,800.0,101.4451,101.464,101.4388,101.4388,800.0
2013-04-29 12:35:00,161.12,161.2,161.1,161.2,600.0,101.4514,101.5018,101.4388,101.5018,600.0
2013-04-29 12:40:00,161.13,161.19,161.13,161.16,400.0,101.4577,101.4955,101.4577,101.4766,400.0
2013-04-29 12:45:00,161.04,161.08,160.99,161.08,1000.0,101.4011,101.4263,101.3696,101.4263,1000.0
2013-04-29 12:50:00,160.94,161.03,160.93,161.03,2100.0,101.3381,101.3948,101.3318,101.3948,2100.0
2013-04-29 12:55:00,160.98,160.98,160.91,160.91,700.0,101.3633,101.3633,101.3192,101.3192,700.0
2013-04-29 13:00:00,160.89,160.94,160.88,160.88,300.0,101.3066,101.3381,101.3003,101.3003,300.0
2013-04-29 13:05:00,160.79,160.92,160.79,160.92,600.0,101.2437,101.3255,101.2437,101.3255,600.0
2013-04-29 13:10:00,160.89,160.89,160.81,160.81,500.0,101.3066,101.3066,101.2562,101.2562,500.0
2013-04-29 13:15:00,160.76,160.91,160.76,160.91,600.0,101.2248,101.3192,101.2248,101.3192,600.0
2013-04-29 13:20:00,160.86,161.01,160.84,161.01,3400.0,101.2877,101.3822,101.2751,101.3822,3400.0
2013-04-29 13:25:00,160.99,161.01,160.93,161.01,1900.0,101.3696,101.3822,101.3318,101.3822,1900.0
2013-04-29 13:30:00,161.0,161.01,160.83,160.99,2200.0,101.3759,101.3822,101.2688,101.3696,2200.0
2013-04-29 13:35:00,160.99,161.05,160.98,161.01,1700.0,101.3696,101.4074,101.3633,101.3822,1700.0
2013-04-29 13:40:00,161.02,161.13,160.96,161.13,1800.0,101.3885,101.4577,101.3507,101.4577,1800.0
2013-04-29 13:45:00,161.17,161.53,161.13,161.53,10400.0,101.4829,101.7096,101.4577,101.7096,10400.0
2013-04-29 13:50:00,161.49,161.75,161.44,161.6,21300.0,101.6844,101.8481,101.6529,101.7537,21300.0
2013-04-29 13:55:00,161.57,161.57,161.47,161.56,4400.0,101.7348,101.7348,101.6718,101.7285,4400.0
2013-04-29 14:00:00,161.54,161.62,161.48,161.51,3100.0,101.7159,101.7663,101.6781,101.697,3100.0
2013-04-29 14:05:00,161.48,161.61,161.46,161.61,2800.0,101.6781,101.76,101.6655,101.76,2800.0
2013-04-29 14:10:00,161.54,161.58,161.52,161.56,1800.0,101.7159,101.7411,101.7033,101.7285,1800.0
2013-04-29 14:15:00,161.46,161.55,161.46,161.55,2200.0,101.6655,101.7222,101.6655,101.7222,2200.0
2013-04-29 14:20:00,161.5,161.65,161.5,161.65,800.0,101.6907,101.7852,101.6907,101.7852,800.0
2013-04-29 14:25:00,161.62,161.7,161.59,161.7,1900.0,101.7663,101.8166,101.7474,101.8166,1900.0
2013-04-29 14:30:00,161.71,161.71,161.59,161.66,3700.0,101.8229,101.8229,101.7474,101.7915,3700.0
2013-04-29 14:35:00,161.66,161.83,161.61,161.76,4500.0,101.7915,101.8985,101.76,101.8544,4500.0
2013-04-29 14:40:00,161.8,161.83,161.62,161.78,5800.0,101.8796,101.8985,101.7663,101.867,5800.0
2013-04-29 14:45:00,161.78,161.92,161.75,161.89,5200.0,101.867,101.9552,101.8481,101.9363,5200.0
2013-04-29 14:50:00,161.88,161.93,161.85,161.92,4600.0,101.93,101.9615,101.9111,101.9552,4600.0
2013-04-29 14:55:00,161.87,161.97,161.76,161.94,6300.0,101.9237,101.9867,101.8544,101.9678,6300.0
2013-04-29 15:00:00,161.93,161.94,161.87,161.91,4200.0,101.9615,101.9678,101.9237,101.9489,4200.0
2013-04-29 15:05:00,161.95,161.98,161.74,161.8,7200.0,101.9741,101.993,101.8418,101.8796,7200.0
2013-04-29 15:10:00,161.79,161.9,161.79,161.9,3300.0,101.8733,101.9426,101.8733,101.9426,3300.0
2013-04-29 15:15:00,161.87,161.9,161.81,161.9,6100.0,101.9237,101.9426,101.8859,101.9426,6100.0
2013-04-29 15:20:00,161.91,161.91,161.72,161.72,10700.0,101.9489,101.9489,101.8292,101.8292,10700.0
2013-04-29 15:25:00,161.76,161.89,161.7,161.81,7500.0,101.8544,101.9363,101.8166,101.8859,7500.0
2013-04-29 15:30:00,161.79,161.86,161.78,161.81,7000.0,101.8733,101.9174,101.867,101.8859,7000.0
2013-04-29 15:35:00,161.84,161.99,161.82,161.86,9500.0,101.9048,101.9993,101.8922,101.9174,9500.0
2013-04-29 15:40:00,161.86,161.93,161.77,161.9,10000.0,101.9174,101.9615,101.8607,101.9426,10000.0
2013-04-29 15:45:00,161.88,161.98,161.81,161.85,14900.0,101.93,101.993,101.8859,101.9111,14900.0
2013-04-29 15:50:00,161.85,161.88,161.62,161.77,11100.0,101.9111,101.93,101.7663,101.8607,11100.0
2013-04-29 15:55:00,161.73,162.04,161.72,161.99,38900.0,101.8355,102.0307,101.8292,101.9993,38900.0
2013-04-30 09:30:00,161.66,162.66,161.66,161.99,13700.0,101.7915,102.4211,101.7915,101.9993,13700.0
2013-04-30 09:35:00,162.16,162.63,162.15,162.39,12900.0,102.1063,102.4022,102.1,102.2511,12900.0
2013-04-30 09:40:00,162.41,162.44,161.97,162.03,12800.0,102.2637,102.2826,101.9867,102.0244,12800.0
2013-04-30 09:45:00,162.03,162.11,161.65,161.95,18300.0,102.0244,102.0748,101.7852,101.9741,18300.0
2013-04-30 09:50:00,162.05,162.05,161.6,161.97,29000.0,102.037,102.037,101.7537,101.9867,29000.0
2013-04-30 09:55:00,162.08,162.63,162.04,162.6,12700.0,102.0559,102.4022,102.0307,102.3833,12700.0
2013-04-30 10:00:00,162.66,162.9,162.5,162.53,11700.0,102.4211,102.5722,102.3204,102.3393,11700.0
2013-04-30 10:05:00,162.53,162.73,162.48,162.65,7400.0,102.3393,102.4652,102.3078,102.4148,7400.0
2013-04-30 10:10:00,162.68,162.89,162.68,162.82,5700.0,102.4337,102.5659,102.4337,102.5219,5700.0
2013-04-30 10:15:00,162.75,162.8,162.61,162.72,10700.0,102.4778,102.5093,102.3896,102.4589,10700.0
2013-04-30 10:20:00,162.71,162.92,162.62,162.84,8900.0,102.4526,102.5848,102.3959,102.5345,8900.0
2013-04-30 10:25:00,162.84,162.96,162.78,162.96,4900.0,102.5345,102.61,102.4967,102.61,4900.0
2013-04-30 10:30:00,162.94,163.09,162.91,163.08,6800.0,102.5974,102.6919,102.5785,102.6856,6800.0
2013-04-30 10:35:00,163.02,163.18,163.02,163.1,7500.0,102.6478,102.7486,102.6478,102.6982,7500.0
2013-04-30 10:40:00,163.04,163.22,163.04,163.22,5300.0,102.6604,102.7737,102.6604,102.7737,5300.0
2013-04-30 10:45:00,163.22,163.45,163.22,163.31,7600.0,102.7737,102.9186,102.7737,102.8304,7600.0
2013-04-30 10:50:00,163.33,163.5,163.32,163.49,5200.0,102.843,102.95,102.8367,102.9437,5200.0
2013-04-30 10:55:00,163.47,163.51,163.43,163.43,8300.0,102.9312,102.9563,102.906,102.906,8300.0
2013-04-30 11:00:00,163.51,163.51,163.25,163.33,8400.0,102.9563,102.9563,102.7926,102.843,8400.0
2013-04-30 11:05:00,163.32,163.46,163.32,163.45,3600.0,102.8367,102.9249,102.8367,102.9186,3600.0
2013-04-30 11:10:00,163.45,163.51,163.4,163.51,5500.0,102.9186,102.9563,102.8871,102.9563,5500.0
2013-04-30 11:15:00,163.52,163.62,163.45,163.59,6100.0,102.9626,103.0256,102.9186,103.0067,6100.0
2013-04-30 11:20:00,163.59,163.78,163.53,163.67,10400.0,103.0067,103.1263,102.9689,103.0571,10400.0
2013-04-30 11:25:00,163.7,163.79,163.69,163.69,9900.0,103.076,103.1326,103.0697,103.0697,9900.0
2013-04-30 11:30:00,163.69,163.78,163.65,163.74,7800.0,103.0697,103.1263,103.0445,103.1012,7800.0
2013-04-30 11:35:00,163.69,163.76,163.69,163.71,4300.0,103.0697,103.1138,103.0697,103.0823,4300.0
2013-04-30 11:40:00,163.73,163.9,163.7,163.76,10600.0,103.0949,103.2019,103.076,103.1138,10600.0
2013-04-30 11:45:00,163.75,163.94,163.74,163.92,2400.0,103.1075,103.2271,103.1012,103.2145,2400.0
2013-04-30 11:50:00,163.91,163.97,163.89,163.91,5500.0,103.2082,103.246,103.1956,103.2082,5500.0
2013-04-30 11:55:00,163.9,163.94,163.78,163.79,12700.0,103.2019,103.2271,103.1263,103.1326,12700.0
2013-04-30 12:00:00,163.79,163.81,163.73,163.81,2900.0,103.1326,103.1452,103.0949,103.1452,2900.0
2013-04-30 12:05:00,163.8,163.92,163.78,163.87,4600.0,103.1389,103.2145,103.1263,103.183,4600.0
2013-04-30 12:10:00,163.83,163.9,163.76,163.81,8100.0,103.1578,103.2019,103.1138,103.1452,8100.0
2013-04-30 12:15:00,163.8,163.86,163.73,163.73,5100.0,103.1389,103.1767,103.0949,103.0949,5100.0
2013-04-30 12:20:00,163.73,163.81,163.71,163.81,4100.0,103.0949,103.1452,103.0823,103.1452,4100.0
2013-04-30 12:25:00,163.81,163.9,163.81,163.9,2400.0,103.1452,103.2019,103.1452,103.2019,2400.0
2013-04-30 12:30:00,163.89,163.9,163.83,163.88,3100.0,103.1956,103.2019,103.1578,103.1893,3100.0
2013-04-30 12:35:00,163.95,163.95,163.82,163.88,6800.0,103.2334,103.2334,103.1515,103.1893,6800.0
2013-04-30 12:40:00,163.83,163.99,163.83,163.99,7100.0,103.1578,103.2586,103.1578,103.2586,7100.0
2013-04-30 12:45:00,164.03,164.07,163.96,164.07,3700.0,103.2838,103.309,103.2397,103.309,3700.0
2013-04-30 12:50:00,163.98,164.13,163.98,164.0,7600.0,103.2523,103.3467,103.2523,103.2649,7600.0
2013-04-30 12:55:00,164.0,164.09,163.98,164.09,4800.0,103.2649,103.3215,103.2523,103.3215,4800.0
2013-04-30 13:00:00,164.05,164.09,163.98,164.05,3400.0,103.2964,103.3215,103.2523,103.2964,3400.0
2013-04-30 13:05:00,163.99,164.05,163.97,164.04,2300.0,103.2586,103.2964,103.246,103.2901,2300.0
2013-04-30 13:10:00,164.04,164.12,164.01,164.08,4700.0,103.2901,103.3404,103.2712,103.3152,4700.0
2013-04-30 13:15:00,164.07,164.07,163.98,163.98,1200.0,103.309,103.309,103.2523,103.2523,1200.0
2013-04-30 13:20:00,163.97,164.0,163.94,163.99,4200.0,103.246,103.2649,103.2271,103.2586,4200.0
2013-04-30 13:25:00,163.99,164.03,163.99,164.0,2800.0,103.2586,103.2838,103.2586,103.2649,2800.0
2013-04-30 13:30:00,164.03,164.1,163.98,164.0,22900.0,103.2838,103.3278,103.2523,103.2649,22900.0
2013-04-30 13:35:00,163.97,164.11,163.97,164.1,4200.0,103.246,103.3341,103.246,103.3278,4200.0
2013-04-30 13:40:00,164.07,164.07,163.97,164.02,4600.0,103.309,103.309,103.246,103.2775,4600.0
2013-04-30 13:45:00,163.98,164.07,163.96,164.07,3400.0,103.2523,103.309,103.2397,103.309,3400.0
2013-04-30 13:50:00,164.07,164.14,164.05,164.09,5800.0,103.309,103.353,103.2964,103.3215,5800.0
2013-04-30 13:55:00,164.13,164.16,164.05,164.16,5400.0,103.3467,103.3656,103.2964,103.3656,5400.0
2013-04-30 14:00:00,164.17,164.19,164.11,164.11,6500.0,103.3719,103.3845,103.3341,103.3341,6500.0
2013-04-30 14:05:00,164.11,164.18,164.1,164.11,3900.0,103.3341,103.3782,103.3278,103.3341,3900.0
2013-04-30 14:10:00,164.12,164.13,164.09,164.1,7500.0,103.3404,103.3467,103.3215,103.3278,7500.0
2013-04-30 14:15:00,164.1,164.18,164.07,164.14,10200.0,103.3278,103.3782,103.309,103.353,10200.0
2013-04-30 14:20:00,164.11,164.17,164.11,164.16,3200.0,103.3341,103.3719,103.3341,103.3656,3200.0
2013-04-30 14:25:00,164.18,164.2,164.12,164.2,8100.0,103.3782,103.3908,103.3404,103.3908,8100.0
2013-04-30 14:30:00,164.2,164.2,164.07,164.12,6300.0,103.3908,103.3908,103.309,103.3404,6300.0
2013-04-30 14:35:00,164.09,164.16,164.06,164.14,2700.0,103.3215,103.3656,103.3027,103.353,2700.0
2013-04-30 14:40:00,164.14,164.2,164.09,164.15,9800.0,103.353,103.3908,103.3215,103.3593,9800.0
2013-04-30 14:45:00,164.15,164.17,164.08,164.08,3600.0,103.3593,103.3719,103.3152,103.3152,3600.0
2013-04-30 14:50:00,164.09,164.14,164.09,164.12,3800.0,103.3215,103.353,103.3215,103.3404,3800.0
2013-04-30 14:55:00,164.15,164.2,164.13,164.18,2600.0,103.3593,103.3908,103.3467,103.3782,2600.0
2013-04-30 15:00:00,164.16,164.19,164.08,164.1,7700.0,103.3656,103.3845,103.3152,103.3278,7700.0
2013-04-30 15:05:00,164.12,164.19,164.1,164.17,7000.0,103.3404,103.3845,103.3278,103.3719,7000.0
2013-04-30 15:10:00,164.19,164.27,164.16,164.24,5500.0,103.3845,103.4349,103.3656,103.416,5500.0
2013-04-30 15:15:00,164.23,164.28,164.2,164.28,8900.0,103.4097,103.4412,103.3908,103.4412,8900.0
2013-04-30 15:20:00,164.25,164.25,164.15,164.23,11100.0,103.4223,103.4223,103.3593,103.4097,11100.0
2013-04-30 15:25:00,164.22,164.41,164.22,164.37,7400.0,103.4034,103.523,103.4034,103.4979,7400.0
2013-04-30 15:30:00,164.37,164.42,164.35,164.39,8400.0,103.4979,103.5293,103.4853,103.5104,8400.0
2013-04-30 15:35:00,164.4,164.83,164.4,164.78,14600.0,103.5167,103.7875,103.5167,103.756,14600.0
2013-04-30 15:40:00,164.82,164.87,164.68,164.79,27900.0,103.7812,103.8127,103.693,103.7623,27900.0
2013-04-30 15:45:00,164.82,164.92,164.74,164.9,19500.0,103.7812,103.8442,103.7308,103.8316,19500.0
2013-04-30 15:50:00,164.94,165.33,164.89,165.09,57000.0,103.8568,104.1023,103.8253,103.9512,57000.0
2013-04-30 15:55:00,165.11,165.18,165.0,165.02,39800.0,103.9638,104.0079,103.8945,103.9071,39800.0
2013-05-01 09:30:00,163.81,164.96,163.81,164.72,10200.0,103.1452,103.8694,103.1452,103.7182,10200.0
2013-05-01 09:35:00,164.5,165.16,164.5,165.14,6500.0,103.5797,103.9953,103.5797,103.9827,6500.0
2013-05-01 09:40:00,165.13,165.13,164.73,164.91,2700.0,103.9764,103.9764,103.7245,103.8379,2700.0
2013-05-01 09:45:00,164.72,164.81,164.19,164.53,13100.0,103.7182,103.7749,103.3845,103.5986,13100.0
2013-05-01 09:50:00,164.57,164.73,164.47,164.48,7200.0,103.6238,103.7245,103.5608,103.5671,7200.0
2013-05-01 09:55:00,164.61,164.72,164.52,164.72,2600.0,103.649,103.7182,103.5923,103.7182,2600.0
2013-05-01 10:00:00,164.67,165.17,164.61,165.13,12100.0,103.6867,104.0016,103.649,103.9764,12100.0
2013-05-01 10:05:00,165.14,165.14,164.72,164.76,6700.0,103.9827,103.9827,103.7182,103.7434,6700.0
2013-05-01 10:10:00,164.8,164.96,164.56,164.56,18200.0,103.7686,103.8694,103.6175,103.6175,18200.0
2013-05-01 10:15:00,164.55,164.71,164.38,164.71,4100.0,103.6112,103.7119,103.5041,103.7119,4100.0
2013-05-01 10:20:00,164.68,165.06,164.68,165.06,6100.0,103.693,103.9323,103.693,103.9323,6100.0
2013-05-01 10:25:00,165.07,165.09,164.92,165.08,3100.0,103.9386,103.9512,103.8442,103.9449,3100.0
2013-05-01 10:30:00,165.01,165.19,164.96,165.09,8000.0,103.9008,104.0142,103.8694,103.9512,8000.0
2013-05-01 10:35:00,165.04,165.17,165.04,165.13,1500.0,103.9197,104.0016,103.9197,103.9764,1500.0
2013-05-01 10:40:00,165.13,165.23,165.09,165.23,7100.0,103.9764,104.0394,103.9512,104.0394,7100.0
2013-05-01 10:45:00,165.19,165.35,165.13,165.32,17900.0,104.0142,104.1149,103.9764,104.096,17900.0
2013-05-01 10:50:00,165.3,165.41,165.29,165.36,10800.0,104.0834,104.1527,104.0771,104.1212,10800.0
2013-05-01 10:55:00,165.29,165.37,165.26,165.37,8700.0,104.0771,104.1275,104.0583,104.1275,8700.0
2013-05-01 11:00:00,165.4,165.4,165.23,165.23,3700.0,104.1464,104.1464,104.0394,104.0394,3700.0
2013-05-01 11:05:00,165.3,165.3,165.02,165.12,6600.0,104.0834,104.0834,103.9071,103.9701,6600.0
2013-05-01 11:10:00,165.12,165.17,165.08,165.16,1200.0,103.9701,104.0016,103.9449,103.9953,1200.0
2013-05-01 11:15:00,165.16,165.26,165.08,165.26,5600.0,103.9953,104.0583,103.9449,104.0583,5600.0
2013-05-01 11:20:00,165.32,165.43,165.21,165.42,1400.0,104.096,104.1653,104.0268,104.159,1400.0
2013-05-01 11:25:00,165.43,165.47,165.4,165.46,2200.0,104.1653,104.1905,104.1464,104.1842,2200.0
2013-05-01 11:30:00,165.49,165.49,165.34,165.36,3400.0,104.2031,104.2031,104.1086,104.1212,3400.0
2013-05-01 11:35:00,165.37,165.39,165.29,165.29,3000.0,104.1275,104.1401,104.0771,104.0771,3000.0
2013-05-01 11:40:00,165.33,165.33,165.18,165.3,3600.0,104.1023,104.1023,104.0079,104.0834,3600.0
2013-05-01 11:45:00,165.33,165.45,165.2,165.45,2300.0,104.1023,104.1779,104.0205,104.1779,2300.0
2013-05-01 11:50:00,165.37,165.48,165.34,165.41,2100.0,104.1275,104.1968,104.1086,104.1527,2100.0
2013-05-01 11:55:00,165.44,165.55,165.43,165.55,3200.0,104.1716,104.2409,104.1653,104.2409,3200.0
2013-05-01 12:00:00,165.59,165.59,165.21,165.26,6000.0,104.266,104.266,104.0268,104.0583,6000.0
2013-05-01 12:05:00,165.26,165.26,165.18,165.18,1300.0,104.0583,104.0583,104.0079,104.0079,1300.0
2013-05-01 12:10:00,165.17,165.3,165.14,165.3,5500.0,104.0016,104.0834,103.9827,104.0834,5500.0
2013-05-01 12:15:00,165.35,165.39,165.29,165.29,2400.0,104.1149,104.1401,104.0771,104.0771,2400.0
2013-05-01 12:20:00,165.25,165.25,165.13,165.14,1800.0,104.052,104.052,103.9764,103.9827,1800.0
2013-05-01 12:25:00,165.19,165.21,165.1,165.21,3200.0,104.0142,104.0268,103.9575,104.0268,3200.0
2013-05-01 12:30:00,165.21,165.27,165.18,165.27,2500.0,104.0268,104.0645,104.0079,104.0645,2500.0
2013-05-01 12:35:00,165.26,165.45,165.23,165.45,1000.0,104.0583,104.1779,104.0394,104.1779,1000.0
2013-05-01 12:40:00,165.45,165.45,165.34,165.41,1800.0,104.1779,104.1779,104.1086,104.1527,1800.0
2013-05-01 12:45:00,165.39,165.43,165.31,165.39,3800.0,104.1401,104.1653,104.0897,104.1401,3800.0
2013-05-01 12:50:00,165.39,165.51,165.29,165.5,8000.0,104.1401,104.2157,104.0771,104.2094,8000.0
2013-05-01 12:55:00,165.47,165.54,165.42,165.5,6600.0,104.1905,104.2346,104.159,104.2094,6600.0
2013-05-01 13:00:00,165.5,165.57,165.43,165.44,7100.0,104.2094,104.2534,104.1653,104.1716,7100.0
2013-05-01 13:05:00,165.44,165.46,165.29,165.29,3300.0,104.1716,104.1842,104.0771,104.0771,3300.0
2013-05-01 13:10:00,165.25,165.32,165.23,165.32,2300.0,104.052,104.096,104.0394,104.096,2300.0
2013-05-01 13:15:00,165.34,165.4,165.26,165.39,7100.0,104.1086,104.1464,104.0583,104.1401,7100.0
2013-05-01 13:20:00,165.4,165.45,165.38,165.42,2000.0,104.1464,104.1779,104.1338,104.159,2000.0
2013-05-01 13:25:00,165.51,165.58,165.45,165.58,1800.0,104.2157,104.2597,104.1779,104.2597,1800.0
2013-05-01 13:30:00,165.58,165.58,165.37,165.55,2700.0,104.2597,104.2597,104.1275,104.2409,2700.0
2013-05-01 13:35:00,165.53,165.53,165.35,165.42,3700.0,104.2283,104.2283,104.1149,104.159,3700.0
2013-05-01 13:40:00,165.35,165.43,165.16,165.16,5300.0,104.1149,104.1653,103.9953,103.9953,5300.0
2013-05-01 13:45:00,165.1,165.21,165.05,165.2,3900.0,103.9575,104.0268,103.926,104.0205,3900.0
2013-05-01 13:50:00,165.15,165.43,165.07,165.43,4700.0,103.989,104.1653,103.9386,104.1653,4700.0
2013-05-01 13:55:00,165.43,165.45,165.29,165.36,5200.0,104.1653,104.1779,104.0771,104.1212,5200.0
2013-05-01 14:00:00,165.33,165.54,165.27,165.35,3900.0,104.1023,104.2346,104.0645,104.1149,3900.0
2013-05-01 14:05:00,165.37,165.52,165.35,165.52,500.0,104.1275,104.222,104.1149,104.222,500.0
2013-05-01 14:10:00,165.41,165.42,165.11,165.28,4200.0,104.1527,104.159,103.9638,104.0708,4200.0
2013-05-01 14:15:00,165.29,165.29,165.13,165.14,3000.0,104.0771,104.0771,103.9764,103.9827,3000.0
2013-05-01 14:20:00,165.16,165.5,165.16,165.45,5100.0,103.9953,104.2094,103.9953,104.1779,5100.0
2013-05-01 14:25:00,165.48,165.57,165.29,165.41,6900.0,104.1968,104.2534,104.0771,104.1527,6900.0
2013-05-01 14:30:00,165.41,165.57,165.38,165.5,4000.0,104.1527,104.2534,104.1338,104.2094,4000.0
2013-05-01 14:35:00,165.43,165.53,165.41,165.41,3300.0,104.1653,104.2283,104.1527,104.1527,3300.0
2013-05-01 14:40:00,165.42,165.54,165.38,165.45,4600.0,104.159,104.2346,104.1338,104.1779,4600.0
2013-05-01 14:45:00,165.46,165.53,165.29,165.43,8100.0,104.1842,104.2283,104.0771,104.1653,8100.0
2013-05-01 14:50:00,165.55,165.57,165.42,165.42,8900.0,104.2409,104.2534,104.159,104.159,8900.0
2013-05-01 14:55:00,165.48,165.5,165.31,165.34,5000.0,104.1968,104.2094,104.0897,104.1086,5000.0
2013-05-01 15:00:00,165.38,165.48,165.33,165.43,8900.0,104.1338,104.1968,104.1023,104.1653,8900.0
2013-05-01 15:05:00,165.4,165.5,165.31,165.41,16000.0,104.1464,104.2094,104.0897,104.1527,16000.0
2013-05-01 15:10:00,165.41,165.44,165.17,165.17,4500.0,104.1527,104.1716,104.0016,104.0016,4500.0
2013-05-01 15:15:00,165.17,165.17,165.0,165.1,7300.0,104.0016,104.0016,103.8945,103.9575,7300.0
2013-05-01 15:20:00,165.04,165.05,164.77,164.77,12800.0,103.9197,103.926,103.7497,103.7497,12800.0
2013-05-01 15:25:00,164.77,164.95,164.75,164.91,7600.0,103.7497,103.8631,103.7371,103.8379,7600.0
2013-05-01 15:30:00,164.93,165.03,164.85,164.92,6400.0,103.8505,103.9134,103.8001,103.8442,6400.0
2013-05-01 15:35:00,164.99,165.01,164.8,164.8,10400.0,103.8882,103.9008,103.7686,103.7686,10400.0
2013-05-01 15:40:00,164.77,164.82,164.66,164.66,14500.0,103.7497,103.7812,103.6805,103.6805,14500.0
2013-05-01 15:45:00,164.61,164.93,164.6,164.9,15400.0,103.649,103.8505,103.6427,103.8316,15400.0
2013-05-01 15:50:00,164.9,164.93,164.75,164.75,12500.0,103.8316,103.8505,103.7371,103.7371,12500.0
2013-05-01 15:55:00,164.76,165.13,164.73,164.98,44800.0,103.7434,103.9764,103.7245,103.8819,44800.0
2013-05-02 09:30:00,165.35,165.57,164.68,165.57,7300.0,104.1149,104.2534,103.693,104.2534,7300.0
2013-05-02 09:35:00,165.57,165.97,165.57,165.97,600.0,104.2534,104.5053,104.2534,104.5053,600.0
2013-05-02 09:40:00,165.81,165.82,165.32,165.32,4200.0,104.4046,104.4109,104.096,104.096,4200.0
2013-05-02 09:45:00,165.5,165.68,165.47,165.47,2000.0,104.2094,104.3227,104.1905,104.1905,2000.0
2013-05-02 09:50:00,165.57,165.62,165.48,165.6,2300.0,104.2534,104.2849,104.1968,104.2723,2300.0
2013-05-02 09:55:00,165.58,165.96,165.58,165.61,4000.0,104.2597,104.499,104.2597,104.2786,4000.0
2013-05-02 10:00:00,165.71,165.9,165.69,165.7,2400.0,104.3416,104.4612,104.329,104.3353,2400.0
2013-05-02 10:05:00,165.78,165.78,165.54,165.6,1900.0,104.3857,104.3857,104.2346,104.2723,1900.0
2013-05-02 10:10:00,165.73,165.89,165.51,165.87,6600.0,104.3542,104.4549,104.2157,104.4423,6600.0
2013-05-02 10:15:00,165.87,165.99,165.76,165.97,10300.0,104.4423,104.5179,104.3731,104.5053,10300.0
2013-05-02 10:20:00,165.93,165.98,165.9,165.92,3100.0,104.4801,104.5116,104.4612,104.4738,3100.0
2013-05-02 10:25:00,165.99,166.0,165.78,165.85,8400.0,104.5179,104.5242,104.3857,104.4298,8400.0
2013-05-02 10:30:00,165.87,166.07,165.78,166.04,3500.0,104.4423,104.5683,104.3857,104.5494,3500.0
2013-05-02 10:35:00,165.92,166.03,165.86,166.02,1700.0,104.4738,104.5431,104.436,104.5368,1700.0
2013-05-02 10:40:00,165.97,165.97,165.82,165.89,3700.0,104.5053,104.5053,104.4109,104.4549,3700.0
2013-05-02 10:45:00,165.8,165.94,165.8,165.9,3900.0,104.3983,104.4864,104.3983,104.4612,3900.0
2013-05-02 10:50:00,165.92,166.0,165.81,165.81,3200.0,104.4738,104.5242,104.4046,104.4046,3200.0
2013-05-02 10:55:00,165.85,165.95,165.8,165.86,4400.0,104.4298,104.4927,104.3983,104.436,4400.0
2013-05-02 11:00:00,165.84,165.85,165.72,165.85,2300.0,104.4235,104.4298,104.3479,104.4298,2300.0
2013-05-02 11:05:00,165.94,165.94,165.79,165.86,2200.0,104.4864,104.4864,104.392,104.436,2200.0
2013-05-02 11:10:00,165.91,166.14,165.89,166.1,4500.0,104.4675,104.6124,104.4549,104.5872,4500.0
2013-05-02 11:15:00,166.16,166.19,166.07,166.11,2000.0,104.6249,104.6438,104.5683,104.5935,2000.0
2013-05-02 11:20:00,166.23,166.28,166.08,166.19,2800.0,104.669,104.7005,104.5746,104.6438,2800.0
2013-05-02 11:25:00,166.15,166.2,166.09,166.2,1500.0,104.6187,104.6501,104.5809,104.6501,1500.0
2013-05-02 11:30:00,166.16,166.23,165.98,166.06,9100.0,104.6249,104.669,104.5116,104.562,9100.0
2013-05-02 11:35:00,166.06,166.23,166.06,166.15,7100.0,104.562,104.669,104.562,104.6187,7100.0
2013-05-02 11:40:00,166.12,166.23,166.12,166.23,3900.0,104.5998,104.669,104.5998,104.669,3900.0
2013-05-02 11:45:00,166.22,166.22,166.0,166.03,10700.0,104.6627,104.6627,104.5242,104.5431,10700.0
2013-05-02 11:50:00,166.06,166.16,166.04,166.04,2500.0,104.562,104.6249,104.5494,104.5494,2500.0
2013-05-02 11:55:00,166.0,166.25,165.98,166.25,4800.0,104.5242,104.6816,104.5116,104.6816,4800.0
2013-05-02 12:00:00,166.22,166.3,166.17,166.3,5200.0,104.6627,104.7131,104.6312,104.7131,5200.0
2013-05-02 12:05:00,166.28,166.3,166.11,166.12,5300.0,104.7005,104.7131,104.5935,104.5998,5300.0
2013-05-02 12:10:00,166.16,166.2,166.01,166.01,4600.0,104.6249,104.6501,104.5305,104.5305,4600.0
2013-05-02 12:15:00,165.99,165.99,165.78,165.84,7000.0,104.5179,104.5179,104.3857,104.4235,7000.0
2013-05-02 12:20:00,165.85,165.9,165.71,165.72,2100.0,104.4298,104.4612,104.3416,104.3479,2100.0
2013-05-02 12:25:00,165.72,165.75,165.56,165.6,5400.0,104.3479,104.3668,104.2472,104.2723,5400.0
2013-05-02 12:30:00,165.56,165.62,165.56,165.62,800.0,104.2472,104.2849,104.2472,104.2849,800.0
2013-05-02 12:35:00,165.6,165.67,165.55,165.67,500.0,104.2723,104.3164,104.2409,104.3164,500.0
2013-05-02 12:40:00,165.69,165.77,165.63,165.63,1600.0,104.329,104.3794,104.2912,104.2912,1600.0
2013-05-02 12:45:00,165.64,165.7,165.64,165.69,2100.0,104.2975,104.3353,104.2975,104.329,2100.0
2013-05-02 12:50:00,165.68,165.68,165.62,165.62,500.0,104.3227,104.3227,104.2849,104.2849,500.0
2013-05-02 12:55:00,165.59,165.78,165.59,165.73,1800.0,104.266,104.3857,104.266,104.3542,1800.0
2013-05-02 13:00:00,165.78,165.94,165.78,165.85,1000.0,104.3857,104.4864,104.3857,104.4298,1000.0
2013-05-02 13:05:00,165.92,166.07,165.89,166.02,2600.0,104.4738,104.5683,104.4549,104.5368,2600.0
2013-05-02 13:10:00,166.01,166.02,165.85,165.85,800.0,104.5305,104.5368,104.4298,104.4298,800.0
2013-05-02 13:15:00,165.93,166.07,165.9,166.03,1500.0,104.4801,104.5683,104.4612,104.5431,1500.0
2013-05-02 13:20:00,165.99,166.16,165.98,166.16,2900.0,104.5179,104.6249,104.5116,104.6249,2900.0
2013-05-02 13:25:00,166.11,166.22,166.1,166.18,3200.0,104.5935,104.6627,104.5872,104.6375,3200.0
2013-05-02 13:30:00,166.25,166.27,166.2,166.27,800.0,104.6816,104.6942,104.6501,104.6942,800.0
2013-05-02 13:35:00,166.28,166.37,166.25,166.32,4300.0,104.7005,104.7572,104.6816,104.7257,4300.0
2013-05-02 13:40:00,166.37,166.41,166.3,166.3,1400.0,104.7572,104.7824,104.7131,104.7131,1400.0
2013-05-02 13:45:00,166.32,166.43,166.23,166.43,4800.0,104.7257,104.795,104.669,104.795,4800.0
2013-05-02 13:50:00,166.38,166.7,166.38,166.49,14500.0,104.7635,104.965,104.7635,104.8327,14500.0
2013-05-02 13:55:00,166.54,166.54,166.45,166.46,1100.0,104.8642,104.8642,104.8076,104.8138,1100.0
2013-05-02 14:00:00,166.5,166.67,166.45,166.47,3300.0,104.839,104.9461,104.8076,104.8201,3300.0
2013-05-02 14:05:00,166.38,166.38,166.25,166.25,2700.0,104.7635,104.7635,104.6816,104.6816,2700.0
2013-05-02 14:10:00,166.22,166.24,166.06,166.06,1300.0,104.6627,104.6753,104.562,104.562,1300.0
2013-05-02 14:15:00,166.08,166.09,165.99,166.0,2600.0,104.5746,104.5809,104.5179,104.5242,2600.0
2013-05-02 14:20:00,166.02,166.1,166.02,166.05,1500.0,104.5368,104.5872,104.5368,104.5557,1500.0
2013-05-02 14:25:00,166.0,166.06,165.99,166.0,2600.0,104.5242,104.562,104.5179,104.5242,2600.0
2013-05-02 14:30:00,165.99,166.08,165.98,166.06,1700.0,104.5179,104.5746,104.5116,104.562,1700.0
2013-05-02 14:35:00,166.11,166.17,166.08,166.13,1600.0,104.5935,104.6312,104.5746,104.6061,1600.0
2013-05-02 14:40:00,166.12,166.12,165.98,166.03,4900.0,104.5998,104.5998,104.5116,104.5431,4900.0
2013-05-02 14:45:00,165.98,166.14,165.96,166.1,15500.0,104.5116,104.6124,104.499,104.5872,15500.0
2013-05-02 14:50:00,166.13,166.16,166.02,166.06,1800.0,104.6061,104.6249,104.5368,104.562,1800.0
2013-05-02 14:55:00,166.06,166.06,165.95,165.95,1800.0,104.562,104.562,104.4927,104.4927,1800.0
2013-05-02 15:00:00,165.94,166.02,165.92,165.97,2500.0,104.4864,104.5368,104.4738,104.5053,2500.0
2013-05-02 15:05:00,165.94,165.96,165.8,165.85,5100.0,104.4864,104.499,104.3983,104.4298,5100.0
2013-05-02 15:10:00,165.81,165.9,165.8,165.9,1700.0,104.4046,104.4612,104.3983,104.4612,1700.0
2013-05-02 15:15:00,165.89,166.06,165.87,165.95,5200.0,104.4549,104.562,104.4423,104.4927,5200.0
2013-05-02 15:20:00,165.93,165.98,165.88,165.9,2300.0,104.4801,104.5116,104.4486,104.4612,2300.0
2013-05-02 15:25:00,165.93,165.94,165.82,165.91,7400.0,104.4801,104.4864,104.4109,104.4675,7400.0
2013-05-02 15:30:00,165.94,165.94,165.74,165.78,9900.0,104.4864,104.4864,104.3605,104.3857,9900.0
2013-05-02 15:35:00,165.76,165.85,165.64,165.79,11100.0,104.3731,104.4298,104.2975,104.392,11100.0
2013-05-02 15:40:00,165.79,165.81,165.71,165.74,4000.0,104.392,104.4046,104.3416,104.3605,4000.0
2013-05-02 15:45:00,165.74,165.76,165.61,165.65,20600.0,104.3605,104.3731,104.2786,104.3038,20600.0
2013-05-02 15:50:00,165.62,165.7,165.58,165.69,9800.0,104.2849,104.3353,104.2597,104.329,9800.0
2013-05-02 15:55:00,165.66,165.93,165.65,165.86,30300.0,104.3101,104.4801,104.3038,104.436,30300.0
2013-05-03 09:30:00,166.7,167.19,166.59,166.91,4100.0,104.965,105.2735,104.8957,105.0972,4100.0
2013-05-03 09:35:00,167.31,167.32,166.03,166.03,6000.0,105.3491,105.3554,104.5431,104.5431,6000.0
2013-05-03 09:40:00,166.34,166.34,166.06,166.23,2300.0,104.7383,104.7383,104.562,104.669,2300.0
2013-05-03 09:45:00,166.13,166.3,166.0,166.24,10700.0,104.6061,104.7131,104.5242,104.6753,10700.0
2013-05-03 09:50:00,166.28,166.53,166.28,166.45,4000.0,104.7005,104.8579,104.7005,104.8076,4000.0
2013-05-03 09:55:00,166.41,166.58,166.33,166.54,6000.0,104.7824,104.8894,104.732,104.8642,6000.0
2013-05-03 10:00:00,166.66,166.73,166.27,166.44,6500.0,104.9398,104.9839,104.6942,104.8013,6500.0
2013-05-03 10:05:00,166.38,166.46,166.16,166.16,8400.0,104.7635,104.8138,104.6249,104.6249,8400.0
2013-05-03 10:10:00,166.24,166.31,166.18,166.25,8800.0,104.6753,104.7194,104.6375,104.6816,8800.0
2013-05-03 10:15:00,166.25,166.37,166.17,166.37,2600.0,104.6816,104.7572,104.6312,104.7572,2600.0
2013-05-03 10:20:00,166.37,166.81,166.27,166.8,4800.0,104.7572,105.0342,104.6942,105.0279,4800.0
2013-05-03 10:25:00,166.87,166.95,166.69,166.7,6300.0,105.072,105.1224,104.9587,104.965,6300.0
2013-05-03 10:30:00,166.68,166.74,166.54,166.62,2200.0,104.9524,104.9902,104.8642,104.9146,2200.0
2013-05-03 10:35:00,166.58,166.59,166.39,166.58,3900.0,104.8894,104.8957,104.7698,104.8894,3900.0
2013-05-03 10:40:00,166.57,166.57,166.36,166.36,3100.0,104.8831,104.8831,104.7509,104.7509,3100.0
2013-05-03 10:45:00,166.35,166.4,166.3,166.4,1700.0,104.7446,104.7761,104.7131,104.7761,1700.0
2013-05-03 10:50:00,166.5,166.5,166.4,166.4,700.0,104.839,104.839,104.7761,104.7761,700.0
2013-05-03 10:55:00,166.37,166.45,166.3,166.37,2900.0,104.7572,104.8076,104.7131,104.7572,2900.0
2013-05-03 11:00:00,166.43,166.48,166.2,166.34,9800.0,104.795,104.8264,104.6501,104.7383,9800.0
2013-05-03 11:05:00,166.37,166.56,166.37,166.56,1400.0,104.7572,104.8768,104.7572,104.8768,1400.0
2013-05-03 11:10:00,166.52,166.7,166.51,166.65,2900.0,104.8516,104.965,104.8453,104.9335,2900.0
2013-05-03 11:15:00,166.64,166.64,166.45,166.49,3100.0,104.9272,104.9272,104.8076,104.8327,3100.0
2013-05-03 11:20:00,166.41,166.53,166.34,166.53,54100.0,104.7824,104.8579,104.7383,104.8579,54100.0
2013-05-03 11:25:00,166.54,166.54,166.26,166.33,3000.0,104.8642,104.8642,104.6879,104.732,3000.0
2013-05-03 11:30:00,166.29,166.29,166.19,166.19,2700.0,104.7068,104.7068,104.6438,104.6438,2700.0
2013-05-03 11:35:00,166.2,166.2,166.07,166.09,1400.0,104.6501,104.6501,104.5683,104.5809,1400.0
2013-05-03 11:40:00,166.12,166.19,166.1,166.16,2100.0,104.5998,104.6438,104.5872,104.6249,2100.0
2013-05-03 11:45:00,166.16,166.28,166.1,166.26,3400.0,104.6249,104.7005,104.5872,104.6879,3400.0
2013-05-03 11:50:00,166.3,166.5,166.3,166.42,3800.0,104.7131,104.839,104.7131,104.7887,3800.0
2013-05-03 11:55:00,166.43,166.56,166.42,166.56,1600.0,104.795,104.8768,104.7887,104.8768,1600.0
2013-05-03 12:00:00,166.51,166.51,166.38,166.45,3600.0,104.8453,104.8453,104.7635,104.8076,3600.0
2013-05-03 12:05:00,166.42,166.51,166.38,166.39,1900.0,104.7887,104.8453,104.7635,104.7698,1900.0
2013-05-03 12:10:00,166.33,166.57,166.33,166.53,2400.0,104.732,104.8831,104.732,104.8579,2400.0
2013-05-03 12:15:00,166.54,166.61,166.53,166.59,2100.0,104.8642,104.9083,104.8579,104.8957,2100.0
2013-05-03 12:20:00,166.65,166.72,166.64,166.72,1700.0,104.9335,104.9776,104.9272,104.9776,1700.0
2013-05-03 12:25:00,166.69,166.74,166.6,166.74,1400.0,104.9587,104.9902,104.902,104.9902,1400.0
2013-05-03 12:30:00,166.78,166.78,166.59,166.67,2700.0,105.0153,105.0153,104.8957,104.9461,2700.0
2013-05-03 12:35:00,166.72,166.73,166.61,166.65,1500.0,104.9776,104.9839,104.9083,104.9335,1500.0
2013-05-03 12:40:00,166.65,166.81,166.65,166.79,2200.0,104.9335,105.0342,104.9335,105.0216,2200.0
2013-05-03 12:45:00,166.79,166.79,166.67,166.71,1900.0,105.0216,105.0216,104.9461,104.9713,1900.0
2013-05-03 12:50:00,166.71,166.77,166.67,166.75,4700.0,104.9713,105.009,104.9461,104.9965,4700.0
2013-05-03 12:55:00,166.72,166.74,166.61,166.61,4400.0,104.9776,104.9902,104.9083,104.9083,4400.0
2013-05-03 13:00:00,166.65,166.71,166.58,166.66,3400.0,104.9335,104.9713,104.8894,104.9398,3400.0
2013-05-03 13:05:00,166.56,166.57,166.54,166.56,700.0,104.8768,104.8831,104.8642,104.8768,700.0
2013-05-03 13:10:00,166.62,166.62,166.56,166.6,1300.0,104.9146,104.9146,104.8768,104.902,1300.0
2013-05-03 13:15:00,166.58,166.61,166.56,166.59,800.0,104.8894,104.9083,104.8768,104.8957,800.0
2013-05-03 13:20:00,166.53,166.54,166.3,166.35,2400.0,104.8579,104.8642,104.7131,104.7446,2400.0
2013-05-03 13:25:00,166.33,166.39,166.25,166.27,5700.0,104.732,104.7698,104.6816,104.6942,5700.0
2013-05-03 13:30:00,166.28,166.4,166.22,166.33,2100.0,104.7005,104.7761,104.6627,104.732,2100.0
2013-05-03 13:35:00,166.4,166.47,166.4,166.45,1200.0,104.7761,104.8201,104.7761,104.8076,1200.0
2013-05-03 13:40:00,166.49,166.61,166.46,166.52,14300.0,104.8327,104.9083,104.8138,104.8516,14300.0
2013-05-03 13:45:00,166.52,166.61,166.42,166.55,8000.0,104.8516,104.9083,104.7887,104.8705,8000.0
2013-05-03 13:50:00,166.55,166.71,166.52,166.61,23200.0,104.8705,104.9713,104.8516,104.9083,23200.0
2013-05-03 13:55:00,166.62,166.65,166.57,166.63,6000.0,104.9146,104.9335,104.8831,104.9209,6000.0
2013-05-03 14:00:00,166.61,166.77,166.61,166.75,2100.0,104.9083,105.009,104.9083,104.9965,2100.0
2013-05-03 14:05:00,166.73,166.77,166.69,166.74,4600.0,104.9839,105.009,104.9587,104.9902,4600.0
2013-05-03 14:10:00,166.76,166.8,166.76,166.79,1600.0,105.0027,105.0279,105.0027,105.0216,1600.0
2013-05-03 14:15:00,166.78,166.84,166.75,166.82,5000.0,105.0153,105.0531,104.9965,105.0405,5000.0
2013-05-03 14:20:00,166.79,166.85,166.79,166.79,1900.0,105.0216,105.0594,105.0216,105.0216,1900.0
2013-05-03 14:25:00,166.75,166.77,166.69,166.69,2700.0,104.9965,105.009,104.9587,104.9587,2700.0
2013-05-03 14:30:00,166.61,166.62,166.52,166.52,3100.0,104.9083,104.9146,104.8516,104.8516,3100.0
2013-05-03 14:35:00,166.51,166.61,166.41,166.44,3900.0,104.8453,104.9083,104.7824,104.8013,3900.0
2013-05-03 14:40:00,166.43,166.46,166.32,166.34,5300.0,104.795,104.8138,104.7257,104.7383,5300.0
2013-05-03 14:45:00,166.34,166.58,166.33,166.57,5600.0,104.7383,104.8894,104.732,104.8831,5600.0
2013-05-03 14:50:00,166.61,166.69,166.48,166.49,5200.0,104.9083,104.9587,104.8264,104.8327,5200.0
2013-05-03 14:55:00,166.46,166.5,166.37,166.4,4500.0,104.8138,104.839,104.7572,104.7761,4500.0
2013-05-03 15:00:00,166.4,166.44,166.33,166.35,5600.0,104.7761,104.8013,104.732,104.7446,5600.0
2013-05-03 15:05:00,166.33,166.33,166.21,166.25,6800.0,104.732,104.732,104.6564,104.6816,6800.0
2013-05-03 15:10:00,166.23,166.28,166.19,166.19,5100.0,104.669,104.7005,104.6438,104.6438,5100.0
2013-05-03 15:15:00,166.19,166.21,166.11,166.14,6200.0,104.6438,104.6564,104.5935,104.6124,6200.0
2013-05-03 15:20:00,166.14,166.19,166.06,166.16,7100.0,104.6124,104.6438,104.562,104.6249,7100.0
2013-05-03 15:25:00,166.13,166.38,166.13,166.38,4600.0,104.6061,104.7635,104.6061,104.7635,4600.0
2013-05-03 15:30:00,166.42,166.51,166.36,166.51,7300.0,104.7887,104.8453,104.7509,104.8453,7300.0
2013-05-03 15:35:00,166.51,166.55,166.33,166.35,9300.0,104.8453,104.8705,104.732,104.7446,9300.0
2013-05-03 15:40:00,166.35,166.54,166.31,166.54,7300.0,104.7446,104.8642,104.7194,104.8642,7300.0
2013-05-03 15:45:00,166.51,166.51,166.4,166.43,17200.0,104.8453,104.8453,104.7761,104.795,17200.0
2013-05-03 15:50:00,166.44,166.47,166.37,166.47,11500.0,104.8013,104.8201,104.7572,104.8201,11500.0
2013-05-03 15:55:00,166.46,166.63,166.33,166.44,36700.0,104.8138,104.9209,104.732,104.8013,36700.0
2013-05-06 09:30:00,166.43,167.68,166.42,166.54,5200.0,104.795,105.582,104.7887,104.8642,5200.0
2013-05-06 09:35:00,166.62,167.09,166.61,167.02,1500.0,104.9146,105.2105,104.9083,105.1665,1500.0
2013-05-06 09:40:00,166.91,166.91,166.53,166.53,1700.0,105.0972,105.0972,104.8579,104.8579,1700.0
2013-05-06 09:45:00,166.53,166.65,166.47,166.47,2800.0,104.8579,104.9335,104.8201,104.8201,2800.0
2013-05-06 09:50:00,166.42,166.48,166.23,166.38,1600.0,104.7887,104.8264,104.669,104.7635,1600.0
2013-05-06 09:55:00,166.39,166.5,166.32,166.33,1900.0,104.7698,104.839,104.7257,104.732,1900.0
2013-05-06 10:00:00,166.4,166.72,166.4,166.52,2500.0,104.7761,104.9776,104.7761,104.8516,2500.0
2013-05-06 10:05:00,166.58,166.62,166.43,166.47,3500.0,104.8894,104.9146,104.795,104.8201,3500.0
2013-05-06 10:10:00,166.73,166.73,166.4,166.56,1800.0,104.9839,104.9839,104.7761,104.8768,1800.0
2013-05-06 10:15:00,166.52,166.59,166.48,166.59,2900.0,104.8516,104.8957,104.8264,104.8957,2900.0
2013-05-06 10:20:00,166.66,166.7,166.5,166.64,3100.0,104.9398,104.965,104.839,104.9272,3100.0
2013-05-06 10:25:00,166.65,166.84,166.51,166.84,1800.0,104.9335,105.0531,104.8453,105.0531,1800.0
2013-05-06 10:30:00,166.78,166.92,166.72,166.8,4700.0,105.0153,105.1035,104.9776,105.0279,4700.0
2013-05-06 10:35:00,166.78,166.83,166.55,166.68,2900.0,105.0153,105.0468,104.8705,104.9524,2900.0
2013-05-06 10:40:00,166.63,166.66,166.57,166.66,1400.0,104.9209,104.9398,104.8831,104.9398,1400.0
2013-05-06 10:45:00,166.66,166.85,166.61,166.61,2100.0,104.9398,105.0594,104.9083,104.9083,2100.0
2013-05-06 10:50:00,166.63,166.67,166.58,166.64,1200.0,104.9209,104.9461,104.8894,104.9272,1200.0
2013-05-06 10:55:00,166.7,166.72,166.49,166.55,2200.0,104.965,104.9776,104.8327,104.8705,2200.0
2013-05-06 11:00:00,166.6,166.67,166.28,166.31,6700.0,104.902,104.9461,104.7005,104.7194,6700.0
2013-05-06 11:05:00,166.31,166.45,166.24,166.45,3100.0,104.7194,104.8076,104.6753,104.8076,3100.0
2013-05-06 11:10:00,166.4,166.72,166.4,166.67,2600.0,104.7761,104.9776,104.7761,104.9461,2600.0
2013-05-06 11:15:00,166.68,166.72,166.57,166.57,7200.0,104.9524,104.9776,104.8831,104.8831,7200.0
2013-05-06 11:20:00,166.64,166.7,166.52,166.59,3500.0,104.9272,104.965,104.8516,104.8957,3500.0
2013-05-06 11:25:00,166.59,166.59,166.5,166.5,1900.0,104.8957,104.8957,104.839,104.839,1900.0
2013-05-06 11:30:00,166.42,166.49,166.34,166.46,4600.0,104.7887,104.8327,104.7383,104.8138,4600.0
2013-05-06 11:35:00,166.46,166.5,166.42,166.5,1200.0,104.8138,104.839,104.7887,104.839,1200.0
2013-05-06 11:40:00,166.46,166.52,166.33,166.52,4800.0,104.8138,104.8516,104.732,104.8516,4800.0
2013-05-06 11:45:00,166.51,166.6,166.4,166.59,13300.0,104.8453,104.902,104.7761,104.8957,13300.0
2013-05-06 11:50:00,166.58,166.65,166.54,166.56,1200.0,104.8894,104.9335,104.8642,104.8768,1200.0
2013-05-06 11:55:00,166.53,166.66,166.52,166.53,2000.0,104.8579,104.9398,104.8516,104.8579,2000.0
2013-05-06 12:00:00,166.55,166.58,166.44,166.44,1900.0,104.8705,104.8894,104.8013,104.8013,1900.0
2013-05-06 12:05:00,166.44,166.46,166.23,166.23,3700.0,104.8013,104.8138,104.669,104.669,3700.0
2013-05-06 12:10:00,166.21,166.28,166.21,166.26,3900.0,104.6564,104.7005,104.6564,104.6879,3900.0
2013-05-06 12:15:00,166.25,166.3,166.2,166.22,3300.0,104.6816,104.7131,104.6501,104.6627,3300.0
2013-05-06 12:20:00,166.2,166.22,166.16,166.17,3600.0,104.6501,104.6627,104.6249,104.6312,3600.0
2013-05-06 12:25:00,166.16,166.16,166.01,166.02,5800.0,104.6249,104.6249,104.5305,104.5368,5800.0
2013-05-06 12:30:00,166.02,166.08,166.01,166.01,5200.0,104.5368,104.5746,104.5305,104.5305,5200.0
2013-05-06 12:35:00,166.04,166.19,166.01,166.19,12100.0,104.5494,104.6438,104.5305,104.6438,12100.0
2013-05-06 12:40:00,166.19,166.28,166.18,166.28,2700.0,104.6438,104.7005,104.6375,104.7005,2700.0
2013-05-06 12:45:00,166.26,166.38,166.26,166.38,1900.0,104.6879,104.7635,104.6879,104.7635,1900.0
2013-05-06 12:50:00,166.32,166.36,166.18,166.2,2400.0,104.7257,104.7509,104.6375,104.6501,2400.0
2013-05-06 12:55:00,166.2,166.24,166.15,166.2,4800.0,104.6501,104.6753,104.6187,104.6501,4800.0
2013-05-06 13:00:00,166.21,166.23,166.1,166.2,3600.0,104.6564,104.669,104.5872,104.6501,3600.0
2013-05-06 13:05:00,166.18,166.2,166.07,166.09,6500.0,104.6375,104.6501,104.5683,104.5809,6500.0
2013-05-06 13:10:00,166.1,166.2,166.09,166.12,2700.0,104.5872,104.6501,104.5809,104.5998,2700.0
2013-05-06 13:15:00,166.07,166.11,166.01,166.1,9000.0,104.5683,104.5935,104.5305,104.5872,9000.0
2013-05-06 13:20:00,166.1,166.13,166.07,166.11,3300.0,104.5872,104.6061,104.5683,104.5935,3300.0
2013-05-06 13:25:00,166.13,166.15,166.06,166.14,4700.0,104.6061,104.6187,104.562,104.6124,4700.0
2013-05-06 13:30:00,166.17,166.18,166.06,166.09,2600.0,104.6312,104.6375,104.562,104.5809,2600.0
2013-05-06 13:35:00,166.08,166.11,166.0,166.02,3500.0,104.5746,104.5935,104.5242,104.5368,3500.0
2013-05-06 13:40:00,166.02,166.09,166.0,166.04,2200.0,104.5368,104.5809,104.5242,104.5494,2200.0
2013-05-06 13:45:00,166.1,166.14,166.1,166.13,300.0,104.5872,104.6124,104.5872,104.6061,300.0
2013-05-06 13:50:00,166.13,166.2,166.07,166.14,3300.0,104.6061,104.6501,104.5683,104.6124,3300.0
2013-05-06 13:55:00,166.13,166.3,166.11,166.27,2200.0,104.6061,104.7131,104.5935,104.6942,2200.0
2013-05-06 14:00:00,166.3,166.38,166.28,166.28,1300.0,104.7131,104.7635,104.7005,104.7005,1300.0
2013-05-06 14:05:00,166.29,166.31,166.2,166.31,1600.0,104.7068,104.7194,104.6501,104.7194,1600.0
2013-05-06 14:10:00,166.37,166.37,166.29,166.29,2300.0,104.7572,104.7572,104.7068,104.7068,2300.0
2013-05-06 14:15:00,166.3,166.38,166.3,166.38,2300.0,104.7131,104.7635,104.7131,104.7635,2300.0
2013-05-06 14:20:00,166.43,166.49,166.4,166.42,4300.0,104.795,104.8327,104.7761,104.7887,4300.0
2013-05-06 14:25:00,166.43,166.46,166.38,166.45,5700.0,104.795,104.8138,104.7635,104.8076,5700.0
2013-05-06 14:30:00,166.45,166.52,166.43,166.43,4000.0,104.8076,104.8516,104.795,104.795,4000.0
2013-05-06 14:35:00,166.45,166.5,166.45,166.5,3500.0,104.8076,104.839,104.8076,104.839,3500.0
2013-05-06 14:40:00,166.52,166.53,166.49,166.49,9800.0,104.8516,104.8579,104.8327,104.8327,9800.0
2013-05-06 14:45:00,166.48,166.51,166.34,166.51,8300.0,104.8264,104.8453,104.7383,104.8453,8300.0
2013-05-06 14:50:00,166.52,166.57,166.47,166.57,2700.0,104.8516,104.8831,104.8201,104.8831,2700.0
2013-05-06 14:55:00,166.57,166.57,166.48,166.5,3400.0,104.8831,104.8831,104.8264,104.839,3400.0
2013-05-06 15:00:00,166.55,166.63,166.49,166.63,8500.0,104.8705,104.9209,104.8327,104.9209,8500.0
2013-05-06 15:05:00,166.61,166.7,166.58,166.65,3300.0,104.9083,104.965,104.8894,104.9335,3300.0
2013-05-06 15:10:00,166.72,166.73,166.56,166.59,12000.0,104.9776,104.9839,104.8768,104.8957,12000.0
2013-05-06 15:15:00,166.59,166.68,166.59,166.63,8800.0,104.8957,104.9524,104.8957,104.9209,8800.0
2013-05-06 15:20:00,166.64,166.71,166.55,166.55,8100.0,104.9272,104.9713,104.8705,104.8705,8100.0
2013-05-06 15:25:00,166.57,166.66,166.56,166.64,4500.0,104.8831,104.9398,104.8768,104.9272,4500.0
2013-05-06 15:30:00,166.69,166.69,166.57,166.65,14500.0,104.9587,104.9587,104.8831,104.9335,14500.0
2013-05-06 15:35:00,166.64,166.79,166.6,166.77,14400.0,104.9272,105.0216,104.902,105.009,14400.0
2013-05-06 15:40:00,166.75,166.83,166.53,166.54,17300.0,104.9965,105.0468,104.8579,104.8642,17300.0
2013-05-06 15:45:00,166.55,166.71,166.54,166.64,14500.0,104.8705,104.9713,104.8642,104.9272,14500.0
2013-05-06 15:50:00,166.62,166.72,166.46,166.6,33900.0,104.9146,104.9776,104.8138,104.902,33900.0
2013-05-06 15:55:00,166.62,166.8,166.55,166.76,38200.0,104.9146,105.0279,104.8705,105.0027,38200.0
2013-05-07 09:30:00,167.02,167.02,166.51,166.8,11500.0,105.1665,105.1665,104.8453,105.0279,11500.0
2013-05-07 09:35:00,166.8,167.12,166.8,167.08,3900.0,105.0279,105.2294,105.0279,105.2042,3900.0
2013-05-07 09:40:00,167.21,167.22,166.95,166.96,2900.0,105.2861,105.2924,105.1224,105.1287,2900.0
2013-05-07 09:45:00,166.96,167.02,166.9,166.91,1500.0,105.1287,105.1665,105.0909,105.0972,1500.0
2013-05-07 09:50:00,167.0,167.12,166.94,167.06,2600.0,105.1539,105.2294,105.1161,105.1916,2600.0
2013-05-07 09:55:00,167.16,167.17,167.01,167.08,2700.0,105.2546,105.2609,105.1602,105.2042,2700.0
2013-05-07 10:00:00,167.02,167.22,167.02,167.13,6500.0,105.1665,105.2924,105.1665,105.2357,6500.0
2013-05-07 10:05:00,167.13,167.14,166.84,167.0,3200.0,105.2357,105.242,105.0531,105.1539,3200.0
2013-05-07 10:10:00,166.97,167.05,166.86,166.87,2200.0,105.135,105.1853,105.0657,105.072,2200.0
2013-05-07 10:15:00,166.87,166.97,166.87,166.93,2700.0,105.072,105.135,105.072,105.1098,2700.0
2013-05-07 10:20:00,166.85,166.99,166.85,166.99,1800.0,105.0594,105.1476,105.0594,105.1476,1800.0
2013-05-07 10:25:00,166.92,166.92,166.81,166.83,1600.0,105.1035,105.1035,105.0342,105.0468,1600.0
2013-05-07 10:30:00,166.78,166.93,166.73,166.93,6500.0,105.0153,105.1098,104.9839,105.1098,6500.0
2013-05-07 10:35:00,166.84,166.92,166.7,166.7,900.0,105.0531,105.1035,104.965,104.965,900.0
2013-05-07 10:40:00,166.79,166.79,166.79,166.79,100.0,105.0216,105.0216,105.0216,105.0216,100.0
2013-05-07 10:45:00,166.83,166.99,166.79,166.87,3200.0,105.0468,105.1476,105.0216,105.072,3200.0
2013-05-07 10:50:00,166.86,166.96,166.81,166.84,2300.0,105.0657,105.1287,105.0342,105.0531,2300.0
2013-05-07 10:55:00,166.89,166.92,166.81,166.92,2300.0,105.0846,105.1035,105.0342,105.1035,2300.0
2013-05-07 11:00:00,166.9,166.9,166.78,166.78,6500.0,105.0909,105.0909,105.0153,105.0153,6500.0
2013-05-07 11:05:00,166.78,166.81,166.71,166.81,1200.0,105.0153,105.0342,104.9713,105.0342,1200.0
2013-05-07 11:10:00,166.79,166.86,166.73,166.73,800.0,105.0216,105.0657,104.9839,104.9839,800.0
2013-05-07 11:15:00,166.7,166.83,166.67,166.72,1700.0,104.965,105.0468,104.9461,104.9776,1700.0
2013-05-07 11:20:00,166.71,166.76,166.64,166.76,1100.0,104.9713,105.0027,104.9272,105.0027,1100.0
2013-05-07 11:25:00,166.71,166.74,166.68,166.74,3000.0,104.9713,104.9902,104.9524,104.9902,3000.0
2013-05-07 11:30:00,166.76,166.88,166.75,166.8,1500.0,105.0027,105.0783,104.9965,105.0279,1500.0
2013-05-07 11:35:00,166.75,166.84,166.75,166.8,500.0,104.9965,105.0531,104.9965,105.0279,500.0
2013-05-07 11:40:00,166.79,166.92,166.79,166.84,2400.0,105.0216,105.1035,105.0216,105.0531,2400.0
2013-05-07 11:45:00,166.89,166.89,166.77,166.77,1000.0,105.0846,105.0846,105.009,105.009,1000.0
2013-05-07 11:50:00,166.82,166.82,166.68,166.75,2400.0,105.0405,105.0405,104.9524,104.9965,2400.0
2013-05-07 11:55:00,166.77,166.84,166.69,166.7,1400.0,105.009,105.0531,104.9587,104.965,1400.0
2013-05-07 12:00:00,166.7,166.73,166.65,166.65,900.0,104.965,104.9839,104.9335,104.9335,900.0
2013-05-07 12:05:00,166.65,166.85,166.65,166.83,34500.0,104.9335,105.0594,104.9335,105.0468,34500.0
2013-05-07 12:10:00,166.83,166.83,166.81,166.83,1600.0,105.0468,105.0468,105.0342,105.0468,1600.0
2013-05-07 12:15:00,166.84,166.9,166.79,166.87,30400.0,105.0531,105.0909,105.0216,105.072,30400.0
2013-05-07 12:20:00,166.88,166.9,166.72,166.72,5600.0,105.0783,105.0909,104.9776,104.9776,5600.0
2013-05-07 12:25:00,166.76,166.89,166.76,166.8,1900.0,105.0027,105.0846,105.0027,105.0279,1900.0
2013-05-07 12:30:00,166.8,166.81,166.74,166.81,800.0,105.0279,105.0342,104.9902,105.0342,800.0
2013-05-07 12:35:00,166.83,166.9,166.83,166.89,3200.0,105.0468,105.0909,105.0468,105.0846,3200.0
2013-05-07 12:40:00,166.89,166.92,166.88,166.89,7800.0,105.0846,105.1035,105.0783,105.0846,7800.0
2013-05-07 12:45:00,166.86,166.86,166.82,166.83,3100.0,105.0657,105.0657,105.0405,105.0468,3100.0
2013-05-07 12:50:00,166.83,166.84,166.75,166.8,4200.0,105.0468,105.0531,104.9965,105.0279,4200.0
2013-05-07 12:55:00,166.81,166.83,166.75,166.75,2700.0,105.0342,105.0468,104.9965,104.9965,2700.0
2013-05-07 13:00:00,166.75,166.78,166.66,166.72,11900.0,104.9965,105.0153,104.9398,104.9776,11900.0
2013-05-07 13:05:00,166.72,166.75,166.6,166.65,4600.0,104.9776,104.9965,104.902,104.9335,4600.0
2013-05-07 13:10:00,166.66,166.7,166.56,166.59,31200.0,104.9398,104.965,104.8768,104.8957,31200.0
2013-05-07 13:15:00,166.63,166.72,166.6,166.7,2500.0,104.9209,104.9776,104.902,104.965,2500.0
2013-05-07 13:20:00,166.73,166.79,166.71,166.74,800.0,104.9839,105.0216,104.9713,104.9902,800.0
2013-05-07 13:25:00,166.83,166.9,166.81,166.87,2400.0,105.0468,105.0909,105.0342,105.072,2400.0
2013-05-07 13:30:00,166.84,166.84,166.72,166.77,5000.0,105.0531,105.0531,104.9776,105.009,5000.0
2013-05-07 13:35:00,166.78,166.84,166.75,166.79,3400.0,105.0153,105.0531,104.9965,105.0216,3400.0
2013-05-07 13:40:00,166.82,166.83,166.72,166.82,1700.0,105.0405,105.0468,104.9776,105.0405,1700.0
2013-05-07 13:45:00,166.8,166.83,166.76,166.8,3600.0,105.0279,105.0468,105.0027,105.0279,3600.0
2013-05-07 13:50:00,166.75,166.83,166.75,166.8,5900.0,104.9965,105.0468,104.9965,105.0279,5900.0
2013-05-07 13:55:00,166.8,166.84,166.76,166.77,9600.0,105.0279,105.0531,105.0027,105.009,9600.0
2013-05-07 14:00:00,166.79,166.83,166.75,166.82,4300.0,105.0216,105.0468,104.9965,105.0405,4300.0
2013-05-07 14:05:00,166.83,166.87,166.83,166.83,500.0,105.0468,105.072,105.0468,105.0468,500.0
2013-05-07 14:10:00,166.83,166.83,166.75,166.78,3300.0,105.0468,105.0468,104.9965,105.0153,3300.0
2013-05-07 14:15:00,166.75,166.81,166.75,166.8,2200.0,104.9965,105.0342,104.9965,105.0279,2200.0
2013-05-07 14:20:00,166.77,166.8,166.72,166.74,6300.0,105.009,105.0279,104.9776,104.9902,6300.0
2013-05-07 14:25:00,166.75,166.75,166.66,166.7,6200.0,104.9965,104.9965,104.9398,104.965,6200.0
2013-05-07 14:30:00,166.66,166.66,166.58,166.64,2900.0,104.9398,104.9398,104.8894,104.9272,2900.0
2013-05-07 14:35:00,166.67,166.72,166.53,166.58,6500.0,104.9461,104.9776,104.8579,104.8894,6500.0
2013-05-07 14:40:00,166.6,166.7,166.55,166.68,3700.0,104.902,104.965,104.8705,104.9524,3700.0
2013-05-07 14:45:00,166.69,166.73,166.65,166.65,3300.0,104.9587,104.9839,104.9335,104.9335,3300.0
2013-05-07 14:50:00,166.68,166.69,166.58,166.6,7200.0,104.9524,104.9587,104.8894,104.902,7200.0
2013-05-07 14:55:00,166.6,166.74,166.59,166.74,6000.0,104.902,104.9902,104.8957,104.9902,6000.0
2013-05-07 15:00:00,166.75,166.81,166.66,166.68,10700.0,104.9965,105.0342,104.9398,104.9524,10700.0
2013-05-07 15:05:00,166.69,166.76,166.68,166.69,13800.0,104.9587,105.0027,104.9524,104.9587,13800.0
2013-05-07 15:10:00,166.72,166.8,166.69,166.8,13000.0,104.9776,105.0279,104.9587,105.0279,13000.0
2013-05-07 15:15:00,166.77,166.82,166.7,166.8,12200.0,105.009,105.0405,104.965,105.0279,12200.0
2013-05-07 15:20:00,166.8,166.82,166.67,166.73,12700.0,105.0279,105.0405,104.9461,104.9839,12700.0
2013-05-07 15:25:00,166.75,166.77,166.7,166.7,6000.0,104.9965,105.009,104.965,104.965,6000.0
2013-05-07 15:30:00,166.69,166.78,166.68,166.75,4700.0,104.9587,105.0153,104.9524,104.9965,4700.0
2013-05-07 15:35:00,166.75,166.81,166.65,166.81,6800.0,104.9965,105.0342,104.9335,105.0342,6800.0
2013-05-07 15:40:00,166.79,166.81,166.69,166.7,4200.0,105.0216,105.0342,104.9587,104.965,4200.0
2013-05-07 15:45:00,166.73,166.83,166.67,166.69,8500.0,104.9839,105.0468,104.9461,104.9587,8500.0
2013-05-07 15:50:00,166.69,166.75,166.64,166.66,12000.0,104.9587,104.9965,104.9272,104.9398,12000.0
2013-05-07 15:55:00,166.67,166.93,166.63,166.89,24500.0,104.9461,105.1098,104.9209,105.0846,24500.0
2013-05-08 09:30:00,166.91,167.0,166.36,166.36,7100.0,105.0972,105.1539,104.7509,104.7509,7100.0
2013-05-08 09:35:00,166.34,166.37,166.2,166.2,1700.0,104.7383,104.7572,104.6501,104.6501,1700.0
2013-05-08 09:40:00,166.18,166.59,166.13,166.59,2400.0,104.6375,104.8957,104.6061,104.8957,2400.0
2013-05-08 09:45:00,166.62,166.65,166.43,166.53,2100.0,104.9146,104.9335,104.795,104.8579,2100.0
2013-05-08 09:50:00,166.5,166.65,166.48,166.64,3400.0,104.839,104.9335,104.8264,104.9272,3400.0
2013-05-08 09:55:00,166.68,166.73,166.5,166.67,14300.0,104.9524,104.9839,104.839,104.9461,14300.0
2013-05-08 10:00:00,166.73,166.77,166.54,166.58,4700.0,104.9839,105.009,104.8642,104.8894,4700.0
2013-05-08 10:05:00,166.51,166.55,166.21,166.22,3100.0,104.8453,104.8705,104.6564,104.6627,3100.0
2013-05-08 10:10:00,166.33,166.54,166.26,166.4,5600.0,104.732,104.8642,104.6879,104.7761,5600.0
2013-05-08 10:15:00,166.45,166.45,166.17,166.18,2800.0,104.8076,104.8076,104.6312,104.6375,2800.0
2013-05-08 10:20:00,166.18,166.42,166.18,166.25,3200.0,104.6375,104.7887,104.6375,104.6816,3200.0
2013-05-08 10:25:00,166.22,166.4,166.12,166.3,5400.0,104.6627,104.7761,104.5998,104.7131,5400.0
2013-05-08 10:30:00,166.3,166.37,166.18,166.28,10500.0,104.7131,104.7572,104.6375,104.7005,10500.0
2013-05-08 10:35:00,166.31,166.38,166.17,166.25,12700.0,104.7194,104.7635,104.6312,104.6816,12700.0
2013-05-08 10:40:00,166.28,166.32,165.98,166.0,6000.0,104.7005,104.7257,104.5116,104.5242,6000.0
2013-05-08 10:45:00,166.01,166.43,166.01,166.35,7300.0,104.5305,104.795,104.5305,104.7446,7300.0
2013-05-08 10:50:00,166.3,166.33,166.04,166.04,4500.0,104.7131,104.732,104.5494,104.5494,4500.0
2013-05-08 10:55:00,166.06,166.09,165.96,165.99,3400.0,104.562,104.5809,104.499,104.5179,3400.0
2013-05-08 11:00:00,166.01,166.3,165.98,166.2,12300.0,104.5305,104.7131,104.5116,104.6501,12300.0
2013-05-08 11:05:00,166.27,166.33,166.23,166.26,6800.0,104.6942,104.732,104.669,104.6879,6800.0
2013-05-08 11:10:00,166.27,166.39,166.17,166.17,34000.0,104.6942,104.7698,104.6312,104.6312,34000.0
2013-05-08 11:15:00,166.18,166.25,166.08,166.12,7000.0,104.6375,104.6816,104.5746,104.5998,7000.0
2013-05-08 11:20:00,166.03,166.12,165.97,166.03,4500.0,104.5431,104.5998,104.5053,104.5431,4500.0
2013-05-08 11:25:00,165.93,166.01,165.84,165.99,8500.0,104.4801,104.5305,104.4235,104.5179,8500.0
2013-05-08 11:30:00,165.99,165.99,165.92,165.94,6200.0,104.5179,104.5179,104.4738,104.4864,6200.0
2013-05-08 11:35:00,165.94,166.0,165.92,165.95,8000.0,104.4864,104.5242,104.4738,104.4927,8000.0
2013-05-08 11:40:00,165.96,165.96,165.81,165.86,3700.0,104.499,104.499,104.4046,104.436,3700.0
2013-05-08 11:45:00,165.83,165.99,165.83,165.91,3200.0,104.4172,104.5179,104.4172,104.4675,3200.0
2013-05-08 11:50:00,165.92,166.04,165.84,165.84,7700.0,104.4738,104.5494,104.4235,104.4235,7700.0
2013-05-08 11:55:00,165.85,165.9,165.79,165.89,3800.0,104.4298,104.4612,104.392,104.4549,3800.0
2013-05-08 12:00:00,165.9,166.03,165.9,165.96,4900.0,104.4612,104.5431,104.4612,104.499,4900.0
2013-05-08 12:05:00,165.96,165.96,165.89,165.9,3200.0,104.499,104.499,104.4549,104.4612,3200.0
2013-05-08 12:10:00,165.92,165.92,165.71,165.71,5200.0,104.4738,104.4738,104.3416,104.3416,5200.0
2013-05-08 12:15:00,165.73,165.78,165.7,165.73,2600.0,104.3542,104.3857,104.3353,104.3542,2600.0
2013-05-08 12:20:00,165.72,165.78,165.66,165.71,7100.0,104.3479,104.3857,104.3101,104.3416,7100.0
2013-05-08 12:25:00,165.73,165.75,165.59,165.59,7900.0,104.3542,104.3668,104.266,104.266,7900.0
2013-05-08 12:30:00,165.62,165.62,165.33,165.38,7000.0,104.2849,104.2849,104.1023,104.1338,7000.0
2013-05-08 12:35:00,165.37,165.51,165.31,165.41,6400.0,104.1275,104.2157,104.0897,104.1527,6400.0
2013-05-08 12:40:00,165.38,165.48,165.28,165.48,6400.0,104.1338,104.1968,104.0708,104.1968,6400.0
2013-05-08 12:45:00,165.43,165.76,165.42,165.74,5800.0,104.1653,104.3731,104.159,104.3605,5800.0
2013-05-08 12:50:00,165.67,165.67,165.56,165.59,2800.0,104.3164,104.3164,104.2472,104.266,2800.0
2013-05-08 12:55:00,165.59,165.74,165.53,165.69,10000.0,104.266,104.3605,104.2283,104.329,10000.0
2013-05-08 13:00:00,165.68,165.73,165.67,165.73,2100.0,104.3227,104.3542,104.3164,104.3542,2100.0
2013-05-08 13:05:00,165.67,165.7,165.55,165.55,35000.0,104.3164,104.3353,104.2409,104.2409,35000.0
2013-05-08 13:10:00,165.45,165.54,165.38,165.47,9100.0,104.1779,104.2346,104.1338,104.1905,9100.0
2013-05-08 13:15:00,165.46,165.64,165.46,165.64,2600.0,104.1842,104.2975,104.1842,104.2975,2600.0
2013-05-08 13:20:00,165.65,165.66,165.39,165.51,9400.0,104.3038,104.3101,104.1401,104.2157,9400.0
2013-05-08 13:25:00,165.52,165.61,165.45,165.49,3000.0,104.222,104.2786,104.1779,104.2031,3000.0
2013-05-08 13:30:00,165.46,165.54,165.46,165.47,1700.0,104.1842,104.2346,104.1842,104.1905,1700.0
2013-05-08 13:35:00,165.46,165.6,165.45,165.6,2300.0,104.1842,104.2723,104.1779,104.2723,2300.0
2013-05-08 13:40:00,165.61,165.61,165.51,165.56,5100.0,104.2786,104.2786,104.2157,104.2472,5100.0
2013-05-08 13:45:00,165.53,165.67,165.53,165.67,4200.0,104.2283,104.3164,104.2283,104.3164,4200.0
2013-05-08 13:50:00,165.64,165.65,165.5,165.59,8800.0,104.2975,104.3038,104.2094,104.266,8800.0
2013-05-08 13:55:00,165.56,165.62,165.42,165.44,15800.0,104.2472,104.2849,104.159,104.1716,15800.0
2013-05-08 14:00:00,165.46,165.53,165.43,165.53,4200.0,104.1842,104.2283,104.1653,104.2283,4200.0
2013-05-08 14:05:00,165.56,165.63,165.52,165.53,3400.0,104.2472,104.2912,104.222,104.2283,3400.0
2013-05-08 14:10:00,165.5,165.54,165.35,165.41,2100.0,104.2094,104.2346,104.1149,104.1527,2100.0
2013-05-08 14:15:00,165.41,165.41,165.29,165.4,3100.0,104.1527,104.1527,104.0771,104.1464,3100.0
2013-05-08 14:20:00,165.42,165.42,165.35,165.35,1600.0,104.159,104.159,104.1149,104.1149,1600.0
2013-05-08 14:25:00,165.38,165.57,165.35,165.52,7700.0,104.1338,104.2534,104.1149,104.222,7700.0
2013-05-08 14:30:00,165.53,165.53,165.31,165.31,3500.0,104.2283,104.2283,104.0897,104.0897,3500.0
2013-05-08 14:35:00,165.33,165.37,165.13,165.37,2700.0,104.1023,104.1275,103.9764,104.1275,2700.0
2013-05-08 14:40:00,165.33,165.38,165.27,165.38,3300.0,104.1023,104.1338,104.0645,104.1338,3300.0
2013-05-08 14:45:00,165.38,165.44,165.21,165.43,3800.0,104.1338,104.1716,104.0268,104.1653,3800.0
2013-05-08 14:50:00,165.42,165.47,165.36,165.47,800.0,104.159,104.1905,104.1212,104.1905,800.0
2013-05-08 14:55:00,165.44,165.56,165.41,165.43,5400.0,104.1716,104.2472,104.1527,104.1653,5400.0
2013-05-08 15:00:00,165.41,165.51,165.38,165.51,3500.0,104.1527,104.2157,104.1338,104.2157,3500.0
2013-05-08 15:05:00,165.53,165.55,165.46,165.55,3300.0,104.2283,104.2409,104.1842,104.2409,3300.0
2013-05-08 15:10:00,165.53,165.56,165.48,165.56,5500.0,104.2283,104.2472,104.1968,104.2472,5500.0
2013-05-08 15:15:00,165.52,165.55,165.43,165.55,9500.0,104.222,104.2409,104.1653,104.2409,9500.0
2013-05-08 15:20:00,165.58,165.65,165.48,165.54,16300.0,104.2597,104.3038,104.1968,104.2346,16300.0
2013-05-08 15:25:00,165.53,165.68,165.46,165.47,12100.0,104.2283,104.3227,104.1842,104.1905,12100.0
2013-05-08 15:30:00,165.49,165.54,165.42,165.45,14500.0,104.2031,104.2346,104.159,104.1779,14500.0
2013-05-08 15:35:00,165.45,165.52,165.39,165.39,6400.0,104.1779,104.222,104.1401,104.1401,6400.0
2013-05-08 15:40:00,165.43,165.5,165.4,165.45,8000.0,104.1653,104.2094,104.1464,104.1779,8000.0
2013-05-08 15:45:00,165.46,165.63,165.38,165.38,20600.0,104.1842,104.2912,104.1338,104.1338,20600.0
2013-05-08 15:50:00,165.41,165.44,165.34,165.35,15000.0,104.1527,104.1716,104.1086,104.1149,15000.0
2013-05-08 15:55:00,165.39,165.7,165.37,165.52,39000.0,104.1401,104.3353,104.1275,104.222,39000.0
2013-05-09 09:30:00,165.23,165.6,165.23,165.6,3900.0,104.0394,104.2723,104.0394,104.2723,3900.0
2013-05-09 09:35:00,165.62,165.66,164.86,165.39,3000.0,104.2849,104.3101,103.8064,104.1401,3000.0
2013-05-09 09:40:00,165.35,165.66,165.17,165.66,2100.0,104.1149,104.3101,104.0016,104.3101,2100.0
2013-05-09 09:45:00,165.61,165.89,165.24,165.41,4900.0,104.2786,104.4549,104.0457,104.1527,4900.0
2013-05-09 09:50:00,165.49,165.49,164.78,164.98,7000.0,104.2031,104.2031,103.756,103.8819,7000.0
2013-05-09 09:55:00,164.99,165.14,164.89,165.03,4000.0,103.8882,103.9827,103.8253,103.9134,4000.0
2013-05-09 10:00:00,164.91,165.4,164.91,165.33,7600.0,103.8379,104.1464,103.8379,104.1023,7600.0
2013-05-09 10:05:00,165.32,165.4,165.25,165.36,3000.0,104.096,104.1464,104.052,104.1212,3000.0
2013-05-09 10:10:00,165.37,165.7,165.31,165.62,3900.0,104.1275,104.3353,104.0897,104.2849,3900.0
2013-05-09 10:15:00,165.56,165.6,165.26,165.26,2200.0,104.2472,104.2723,104.0583,104.0583,2200.0
2013-05-09 10:20:00,165.42,165.42,165.17,165.24,2400.0,104.159,104.159,104.0016,104.0457,2400.0
2013-05-09 10:25:00,165.17,165.37,165.07,165.37,1400.0,104.0016,104.1275,103.9386,104.1275,1400.0
2013-05-09 10:30:00,165.17,165.17,165.12,165.16,900.0,104.0016,104.0016,103.9701,103.9953,900.0
2013-05-09 10:35:00,165.27,165.78,165.22,165.77,7000.0,104.0645,104.3857,104.0331,104.3794,7000.0
2013-05-09 10:40:00,165.77,165.94,165.64,165.79,4900.0,104.3794,104.4864,104.2975,104.392,4900.0
2013-05-09 10:45:00,165.78,166.05,165.75,166.05,2800.0,104.3857,104.5557,104.3668,104.5557,2800.0
2013-05-09 10:50:00,166.03,166.07,165.85,165.92,6200.0,104.5431,104.5683,104.4298,104.4738,6200.0
2013-05-09 10:55:00,165.93,166.04,165.92,165.93,1200.0,104.4801,104.5494,104.4738,104.4801,1200.0
2013-05-09 11:00:00,166.03,166.1,165.97,166.06,3900.0,104.5431,104.5872,104.5053,104.562,3900.0
2013-05-09 11:05:00,165.95,165.95,165.7,165.73,3000.0,104.4927,104.4927,104.3353,104.3542,3000.0
2013-05-09 11:10:00,165.62,165.75,165.45,165.6,3100.0,104.2849,104.3668,104.1779,104.2723,3100.0
2013-05-09 11:15:00,165.58,165.58,165.4,165.42,2200.0,104.2597,104.2597,104.1464,104.159,2200.0
2013-05-09 11:20:00,165.49,165.52,165.24,165.24,7400.0,104.2031,104.222,104.0457,104.0457,7400.0
2013-05-09 11:25:00,165.31,165.41,165.21,165.36,3200.0,104.0897,104.1527,104.0268,104.1212,3200.0
2013-05-09 11:30:00,165.35,165.4,165.14,165.2,6900.0,104.1149,104.1464,103.9827,104.0205,6900.0
2013-05-09 11:35:00,165.18,165.18,165.1,165.1,1400.0,104.0079,104.0079,103.9575,103.9575,1400.0
2013-05-09 11:40:00,165.1,165.37,165.1,165.18,6200.0,103.9575,104.1275,103.9575,104.0079,6200.0
2013-05-09 11:45:00,165.31,165.45,165.27,165.37,3700.0,104.0897,104.1779,104.0645,104.1275,3700.0
2013-05-09 11:50:00,165.42,165.42,165.31,165.31,1200.0,104.159,104.159,104.0897,104.0897,1200.0
2013-05-09 11:55:00,165.34,165.41,165.25,165.32,4600.0,104.1086,104.1527,104.052,104.096,4600.0
2013-05-09 12:00:00,165.39,165.39,165.26,165.26,2300.0,104.1401,104.1401,104.0583,104.0583,2300.0
2013-05-09 12:05:00,165.26,165.44,165.24,165.44,2400.0,104.0583,104.1716,104.0457,104.1716,2400.0
2013-05-09 12:10:00,165.41,165.45,165.37,165.37,800.0,104.1527,104.1779,104.1275,104.1275,800.0
2013-05-09 12:15:00,165.44,165.45,165.34,165.37,2600.0,104.1716,104.1779,104.1086,104.1275,2600.0
2013-05-09 12:20:00,165.34,165.34,165.29,165.3,1300.0,104.1086,104.1086,104.0771,104.0834,1300.0
2013-05-09 12:25:00,165.41,165.44,165.27,165.29,1900.0,104.1527,104.1716,104.0645,104.0771,1900.0
2013-05-09 12:30:00,165.26,165.4,165.24,165.4,800.0,104.0583,104.1464,104.0457,104.1464,800.0
2013-05-09 12:35:00,165.38,165.45,165.33,165.34,5400.0,104.1338,104.1779,104.1023,104.1086,5400.0
2013-05-09 12:40:00,165.31,165.45,165.3,165.44,1800.0,104.0897,104.1779,104.0834,104.1716,1800.0
2013-05-09 12:45:00,165.44,165.44,165.36,165.41,900.0,104.1716,104.1716,104.1212,104.1527,900.0
2013-05-09 12:50:00,165.43,165.44,165.27,165.31,3700.0,104.1653,104.1716,104.0645,104.0897,3700.0
2013-05-09 12:55:00,165.36,165.6,165.33,165.55,4200.0,104.1212,104.2723,104.1023,104.2409,4200.0
2013-05-09 13:00:00,165.51,165.63,165.5,165.63,1300.0,104.2157,104.2912,104.2094,104.2912,1300.0
2013-05-09 13:05:00,165.62,165.66,165.53,165.53,1200.0,104.2849,104.3101,104.2283,104.2283,1200.0
2013-05-09 13:10:00,165.53,165.63,165.53,165.57,2300.0,104.2283,104.2912,104.2283,104.2534,2300.0
2013-05-09 13:15:00,165.58,165.66,165.5,165.61,2800.0,104.2597,104.3101,104.2094,104.2786,2800.0
2013-05-09 13:20:00,165.61,165.61,165.51,165.58,1000.0,104.2786,104.2786,104.2157,104.2597,1000.0
2013-05-09 13:25:00,165.58,165.59,165.43,165.44,2900.0,104.2597,104.266,104.1653,104.1716,2900.0
2013-05-09 13:30:00,165.52,165.55,165.44,165.48,3200.0,104.222,104.2409,104.1716,104.1968,3200.0
2013-05-09 13:35:00,165.44,165.51,165.34,165.44,2100.0,104.1716,104.2157,104.1086,104.1716,2100.0
2013-05-09 13:40:00,165.5,165.54,165.34,165.46,6400.0,104.2094,104.2346,104.1086,104.1842,6400.0
2013-05-09 13:45:00,165.43,165.57,165.1,165.14,17200.0,104.1653,104.2534,103.9575,103.9827,17200.0
2013-05-09 13:50:00,165.15,165.27,165.15,165.2,2700.0,103.989,104.0645,103.989,104.0205,2700.0
2013-05-09 13:55:00,165.31,165.54,165.27,165.48,14400.0,104.0897,104.2346,104.0645,104.1968,14400.0
2013-05-09 14:00:00,165.5,165.5,165.25,165.3,8500.0,104.2094,104.2094,104.052,104.0834,8500.0
2013-05-09 14:05:00,165.3,165.33,165.25,165.25,5100.0,104.0834,104.1023,104.052,104.052,5100.0
2013-05-09 14:10:00,165.29,165.36,165.09,165.15,16900.0,104.0771,104.1212,103.9512,103.989,16900.0
2013-05-09 14:15:00,165.15,165.16,164.95,165.08,4200.0,103.989,103.9953,103.8631,103.9449,4200.0
2013-05-09 14:20:00,165.08,165.13,165.05,165.05,2500.0,103.9449,103.9764,103.926,103.926,2500.0
2013-05-09 14:25:00,165.04,165.16,165.03,165.03,6600.0,103.9197,103.9953,103.9134,103.9134,6600.0
2013-05-09 14:30:00,165.1,165.18,165.03,165.08,7300.0,103.9575,104.0079,103.9134,103.9449,7300.0
2013-05-09 14:35:00,165.04,165.12,164.93,165.03,8500.0,103.9197,103.9701,103.8505,103.9134,8500.0
2013-05-09 14:40:00,164.93,165.06,164.85,165.0,2400.0,103.8505,103.9323,103.8001,103.8945,2400.0
2013-05-09 14:45:00,165.03,165.03,164.79,164.84,5200.0,103.9134,103.9134,103.7623,103.7938,5200.0
2013-05-09 14:50:00,164.82,165.07,164.82,164.93,4100.0,103.7812,103.9386,103.7812,103.8505,4100.0
2013-05-09 14:55:00,164.84,164.98,164.8,164.97,3600.0,103.7938,103.8819,103.7686,103.8756,3600.0
2013-05-09 15:00:00,164.97,165.04,164.63,164.92,8400.0,103.8756,103.9197,103.6616,103.8442,8400.0
2013-05-09 15:05:00,164.99,165.12,164.91,164.94,6400.0,103.8882,103.9701,103.8379,103.8568,6400.0
2013-05-09 15:10:00,164.94,165.03,164.83,164.83,4000.0,103.8568,103.9134,103.7875,103.7875,4000.0
2013-05-09 15:15:00,164.82,165.06,164.67,165.02,7300.0,103.7812,103.9323,103.6867,103.9071,7300.0
2013-05-09 15:20:00,165.01,165.02,164.83,165.0,4900.0,103.9008,103.9071,103.7875,103.8945,4900.0
2013-05-09 15:25:00,165.0,165.0,164.88,164.92,6200.0,103.8945,103.8945,103.819,103.8442,6200.0
2013-05-09 15:30:00,164.95,165.0,164.88,164.92,6900.0,103.8631,103.8945,103.819,103.8442,6900.0
2013-05-09 15:35:00,164.91,164.91,164.73,164.73,10600.0,103.8379,103.8379,103.7245,103.7245,10600.0
2013-05-09 15:40:00,164.75,164.91,164.72,164.73,8200.0,103.7371,103.8379,103.7182,103.7245,8200.0
2013-05-09 15:45:00,164.74,164.92,164.54,164.83,13200.0,103.7308,103.8442,103.6049,103.7875,13200.0
2013-05-09 15:50:00,164.83,164.83,164.56,164.63,8100.0,103.7875,103.7875,103.6175,103.6616,8100.0
2013-05-09 15:55:00,164.63,164.82,164.34,164.82,37200.0,103.6616,103.7812,103.479,103.7812,37200.0
2013-05-10 09:30:00,167.0,167.0,165.3,166.25,18900.0,105.1539,105.1539,104.0834,104.6816,18900.0
2013-05-10 09:35:00,166.36,167.11,165.64,165.74,9100.0,104.7509,105.2231,104.2975,104.3605,9100.0
2013-05-10 09:40:00,165.76,166.36,165.47,165.97,6600.0,104.3731,104.7509,104.1905,104.5053,6600.0
2013-05-10 09:45:00,166.27,166.52,166.09,166.25,1300.0,104.6942,104.8516,104.5809,104.6816,1300.0
2013-05-10 09:50:00,166.03,166.26,165.92,166.05,4200.0,104.5431,104.6879,104.4738,104.5557,4200.0
2013-05-10 09:55:00,166.05,166.53,165.98,166.53,4700.0,104.5557,104.8579,104.5116,104.8579,4700.0
2013-05-10 10:00:00,166.68,166.99,166.54,166.86,8400.0,104.9524,105.1476,104.8642,105.0657,8400.0
2013-05-10 10:05:00,166.89,166.93,166.78,166.89,3500.0,105.0846,105.1098,105.0153,105.0846,3500.0
2013-05-10 10:10:00,166.91,166.93,166.6,166.6,2900.0,105.0972,105.1098,104.902,104.902,2900.0
2013-05-10 10:15:00,166.62,166.68,166.39,166.39,2000.0,104.9146,104.9524,104.7698,104.7698,2000.0
2013-05-10 10:20:00,166.48,166.5,166.28,166.41,8100.0,104.8264,104.839,104.7005,104.7824,8100.0
2013-05-10 10:25:00,166.38,166.46,166.36,166.46,1000.0,104.7635,104.8138,104.7509,104.8138,1000.0
2013-05-10 10:30:00,166.35,166.37,166.07,166.07,2000.0,104.7446,104.7572,104.5683,104.5683,2000.0
2013-05-10 10:35:00,166.04,166.04,165.78,165.83,8100.0,104.5494,104.5494,104.3857,104.4172,8100.0
2013-05-10 10:40:00,165.78,165.92,165.78,165.86,7600.0,104.3857,104.4738,104.3857,104.436,7600.0
2013-05-10 10:45:00,165.93,166.02,165.59,165.68,8100.0,104.4801,104.5368,104.266,104.3227,8100.0
2013-05-10 10:50:00,165.76,165.84,165.62,165.76,7600.0,104.3731,104.4235,104.2849,104.3731,7600.0
2013-05-10 10:55:00,165.75,165.79,165.64,165.7,13200.0,104.3668,104.392,104.2975,104.3353,13200.0
2013-05-10 11:00:00,165.7,165.73,165.55,165.56,8700.0,104.3353,104.3542,104.2409,104.2472,8700.0
2013-05-10 11:05:00,165.6,165.69,165.56,165.68,4100.0,104.2723,104.329,104.2472,104.3227,4100.0
2013-05-10 11:10:00,165.6,165.64,165.49,165.54,7000.0,104.2723,104.2975,104.2031,104.2346,7000.0
2013-05-10 11:15:00,165.51,165.62,165.41,165.41,2300.0,104.2157,104.2849,104.1527,104.1527,2300.0
2013-05-10 11:20:00,165.43,165.52,165.37,165.41,1500.0,104.1653,104.222,104.1275,104.1527,1500.0
2013-05-10 11:25:00,165.4,165.46,165.08,165.34,4700.0,104.1464,104.1842,103.9449,104.1086,4700.0
2013-05-10 11:30:00,165.36,165.36,165.18,165.18,1700.0,104.1212,104.1212,104.0079,104.0079,1700.0
2013-05-10 11:35:00,165.36,165.52,165.33,165.44,1700.0,104.1212,104.222,104.1023,104.1716,1700.0
2013-05-10 11:40:00,165.3,165.38,165.16,165.16,2500.0,104.0834,104.1338,103.9953,103.9953,2500.0
2013-05-10 11:45:00,165.14,165.25,165.13,165.24,2800.0,103.9827,104.052,103.9764,104.0457,2800.0
2013-05-10 11:50:00,165.28,165.28,164.94,164.98,5500.0,104.0708,104.0708,103.8568,103.8819,5500.0
2013-05-10 11:55:00,165.03,165.1,164.91,164.91,1400.0,103.9134,103.9575,103.8379,103.8379,1400.0
2013-05-10 12:00:00,164.91,164.91,164.66,164.81,7400.0,103.8379,103.8379,103.6805,103.7749,7400.0
2013-05-10 12:05:00,164.8,164.87,164.54,164.55,2000.0,103.7686,103.8127,103.6049,103.6112,2000.0
2013-05-10 12:10:00,164.58,164.83,164.58,164.83,2900.0,103.6301,103.7875,103.6301,103.7875,2900.0
2013-05-10 12:15:00,164.9,164.98,164.85,164.91,3200.0,103.8316,103.8819,103.8001,103.8379,3200.0
2013-05-10 12:20:00,164.97,164.97,164.78,164.86,2900.0,103.8756,103.8756,103.756,103.8064,2900.0
2013-05-10 12:25:00,164.88,164.96,164.58,164.66,5100.0,103.819,103.8694,103.6301,103.6805,5100.0
2013-05-10 12:30:00,164.69,164.71,164.59,164.61,1600.0,103.6993,103.7119,103.6364,103.649,1600.0
2013-05-10 12:35:00,164.7,164.71,164.65,164.66,900.0,103.7056,103.7119,103.6742,103.6805,900.0
2013-05-10 12:40:00,164.54,164.7,164.51,164.68,3400.0,103.6049,103.7056,103.586,103.693,3400.0
2013-05-10 12:45:00,164.7,164.72,164.52,164.63,2100.0,103.7056,103.7182,103.5923,103.6616,2100.0
2013-05-10 12:50:00,164.75,164.76,164.59,164.63,3000.0,103.7371,103.7434,103.6364,103.6616,3000.0
2013-05-10 12:55:00,164.63,164.71,164.55,164.59,2500.0,103.6616,103.7119,103.6112,103.6364,2500.0
2013-05-10 13:00:00,164.6,164.72,164.59,164.59,2400.0,103.6427,103.7182,103.6364,103.6364,2400.0
2013-05-10 13:05:00,164.65,164.74,164.63,164.63,4800.0,103.6742,103.7308,103.6616,103.6616,4800.0
2013-05-10 13:10:00,164.64,164.64,164.47,164.54,900.0,103.6679,103.6679,103.5608,103.6049,900.0
2013-05-10 13:15:00,164.52,164.52,164.38,164.39,3600.0,103.5923,103.5923,103.5041,103.5104,3600.0
2013-05-10 13:20:00,164.3,164.48,164.3,164.38,3400.0,103.4538,103.5671,103.4538,103.5041,3400.0
2013-05-10 13:25:00,164.47,164.65,164.47,164.65,2400.0,103.5608,103.6742,103.5608,103.6742,2400.0
2013-05-10 13:30:00,164.68,164.68,164.61,164.61,2100.0,103.693,103.693,103.649,103.649,2100.0
2013-05-10 13:35:00,164.44,164.58,164.43,164.46,1600.0,103.5419,103.6301,103.5356,103.5545,1600.0
2013-05-10 13:40:00,164.46,164.53,164.35,164.5,7100.0,103.5545,103.5986,103.4853,103.5797,7100.0
2013-05-10 13:45:00,164.54,164.61,164.41,164.57,5300.0,103.6049,103.649,103.523,103.6238,5300.0
2013-05-10 13:50:00,164.57,164.67,164.56,164.57,2600.0,103.6238,103.6867,103.6175,103.6238,2600.0
2013-05-10 13:55:00,164.6,164.62,164.44,164.44,2500.0,103.6427,103.6553,103.5419,103.5419,2500.0
2013-05-10 14:00:00,164.42,164.5,164.42,164.45,1800.0,103.5293,103.5797,103.5293,103.5482,1800.0
2013-05-10 14:05:00,164.44,164.44,164.22,164.31,4300.0,103.5419,103.5419,103.4034,103.4601,4300.0
2013-05-10 14:10:00,164.37,164.37,164.08,164.08,8400.0,103.4979,103.4979,103.3152,103.3152,8400.0
2013-05-10 14:15:00,164.07,164.07,163.92,164.06,8100.0,103.309,103.309,103.2145,103.3027,8100.0
2013-05-10 14:20:00,164.05,164.14,163.98,164.14,2100.0,103.2964,103.353,103.2523,103.353,2100.0
2013-05-10 14:25:00,164.15,164.23,164.13,164.21,6900.0,103.3593,103.4097,103.3467,103.3971,6900.0
2013-05-10 14:30:00,164.21,164.21,164.09,164.1,3200.0,103.3971,103.3971,103.3215,103.3278,3200.0
2013-05-10 14:35:00,164.1,164.24,164.06,164.18,4300.0,103.3278,103.416,103.3027,103.3782,4300.0
2013-05-10 14:40:00,164.22,164.22,164.12,164.19,8100.0,103.4034,103.4034,103.3404,103.3845,8100.0
2013-05-10 14:45:00,164.22,164.25,164.03,164.16,10000.0,103.4034,103.4223,103.2838,103.3656,10000.0
2013-05-10 14:50:00,164.21,164.23,164.14,164.22,3600.0,103.3971,103.4097,103.353,103.4034,3600.0
2013-05-10 14:55:00,164.21,164.24,164.01,164.01,5500.0,103.3971,103.416,103.2712,103.2712,5500.0
2013-05-10 15:00:00,164.01,164.07,163.97,164.06,6100.0,103.2712,103.309,103.246,103.3027,6100.0
2013-05-10 15:05:00,164.05,164.08,164.0,164.06,3200.0,103.2964,103.3152,103.2649,103.3027,3200.0
2013-05-10 15:10:00,164.06,164.11,164.03,164.09,2000.0,103.3027,103.3341,103.2838,103.3215,2000.0
2013-05-10 15:15:00,164.06,164.06,163.95,163.95,3500.0,103.3027,103.3027,103.2334,103.2334,3500.0
2013-05-10 15:20:00,163.94,164.05,163.94,163.95,5200.0,103.2271,103.2964,103.2271,103.2334,5200.0
2013-05-10 15:25:00,163.96,164.02,163.81,163.96,14000.0,103.2397,103.2775,103.1452,103.2397,14000.0
2013-05-10 15:30:00,163.92,163.92,163.8,163.9,9800.0,103.2145,103.2145,103.1389,103.2019,9800.0
2013-05-10 15:35:00,163.92,164.0,163.84,163.95,11600.0,103.2145,103.2649,103.1641,103.2334,11600.0
2013-05-10 15:40:00,163.95,164.16,163.83,164.06,16700.0,103.2334,103.3656,103.1578,103.3027,16700.0
2013-05-10 15:45:00,164.11,164.33,164.11,164.25,17900.0,103.3341,103.4727,103.3341,103.4223,17900.0
2013-05-10 15:50:00,164.23,164.32,164.12,164.16,16100.0,103.4097,103.4664,103.3404,103.3656,16100.0
2013-05-10 15:55:00,164.18,164.38,164.18,164.27,16900.0,103.3782,103.5041,103.3782,103.4349,16900.0
2013-05-13 09:30:00,164.07,164.22,163.51,163.69,10400.0,103.309,103.4034,102.9563,103.0697,10400.0
2013-05-13 09:35:00,163.95,164.21,163.86,164.1,2800.0,103.2334,103.3971,103.1767,103.3278,2800.0
2013-05-13 09:40:00,164.21,164.21,164.02,164.09,5500.0,103.3971,103.3971,103.2775,103.3215,5500.0
2013-05-13 09:45:00,164.17,164.3,164.09,164.3,7100.0,103.3719,103.4538,103.3215,103.4538,7100.0
2013-05-13 09:50:00,164.2,164.28,164.0,164.0,1500.0,103.3908,103.4412,103.2649,103.2649,1500.0
2013-05-13 09:55:00,164.01,164.07,163.98,164.05,6900.0,103.2712,103.309,103.2523,103.2964,6900.0
2013-05-13 10:00:00,163.98,164.05,163.86,163.92,6700.0,103.2523,103.2964,103.1767,103.2145,6700.0
2013-05-13 10:05:00,163.91,164.08,163.86,164.08,2800.0,103.2082,103.3152,103.1767,103.3152,2800.0
2013-05-13 10:10:00,163.98,164.13,163.96,163.98,3000.0,103.2523,103.3467,103.2397,103.2523,3000.0
2013-05-13 10:15:00,163.96,164.11,163.8,163.97,5500.0,103.2397,103.3341,103.1389,103.246,5500.0
2013-05-13 10:20:00,163.93,164.1,163.93,164.05,5800.0,103.2208,103.3278,103.2208,103.2964,5800.0
2013-05-13 10:25:00,163.9,164.11,163.9,163.95,4700.0,103.2019,103.3341,103.2019,103.2334,4700.0
2013-05-13 10:30:00,163.95,164.03,163.95,164.0,1800.0,103.2334,103.2838,103.2334,103.2649,1800.0
2013-05-13 10:35:00,164.03,164.12,164.01,164.05,3500.0,103.2838,103.3404,103.2712,103.2964,3500.0
2013-05-13 10:40:00,164.1,164.21,164.04,164.19,5900.0,103.3278,103.3971,103.2901,103.3845,5900.0
2013-05-13 10:45:00,164.12,164.25,164.12,164.19,1400.0,103.3404,103.4223,103.3404,103.3845,1400.0
2013-05-13 10:50:00,164.27,164.27,164.17,164.17,2800.0,103.4349,103.4349,103.3719,103.3719,2800.0
2013-05-13 10:55:00,164.22,164.36,164.22,164.27,4100.0,103.4034,103.4916,103.4034,103.4349,4100.0
2013-05-13 11:00:00,164.23,164.3,164.2,164.23,1000.0,103.4097,103.4538,103.3908,103.4097,1000.0
2013-05-13 11:05:00,164.24,164.44,164.24,164.37,6000.0,103.416,103.5419,103.416,103.4979,6000.0
2013-05-13 11:10:00,164.37,164.44,164.32,164.38,6000.0,103.4979,103.5419,103.4664,103.5041,6000.0
2013-05-13 11:15:00,164.37,164.42,164.31,164.31,2500.0,103.4979,103.5293,103.4601,103.4601,2500.0
2013-05-13 11:20:00,164.37,164.37,164.28,164.37,800.0,103.4979,103.4979,103.4412,103.4979,800.0
2013-05-13 11:25:00,164.32,164.44,164.27,164.33,6800.0,103.4664,103.5419,103.4349,103.4727,6800.0
2013-05-13 11:30:00,164.42,164.72,164.35,164.71,6400.0,103.5293,103.7182,103.4853,103.7119,6400.0
2013-05-13 11:35:00,164.68,164.74,164.62,164.74,2600.0,103.693,103.7308,103.6553,103.7308,2600.0
2013-05-13 11:40:00,164.76,164.77,164.66,164.66,2800.0,103.7434,103.7497,103.6805,103.6805,2800.0
2013-05-13 11:45:00,164.53,164.57,164.44,164.51,600.0,103.5986,103.6238,103.5419,103.586,600.0
2013-05-13 11:50:00,164.54,164.54,164.46,164.46,800.0,103.6049,103.6049,103.5545,103.5545,800.0
2013-05-13 11:55:00,164.49,164.63,164.48,164.63,1200.0,103.5734,103.6616,103.5671,103.6616,1200.0
2013-05-13 12:00:00,164.6,164.86,164.6,164.81,1200.0,103.6427,103.8064,103.6427,103.7749,1200.0
2013-05-13 12:05:00,164.95,164.95,164.95,164.95,300.0,103.8631,103.8631,103.8631,103.8631,300.0
2013-05-13 12:10:00,165.03,165.11,165.03,165.04,6700.0,103.9134,103.9638,103.9134,103.9197,6700.0
2013-05-13 12:15:00,165.1,165.15,164.97,165.03,4800.0,103.9575,103.989,103.8756,103.9134,4800.0
2013-05-13 12:20:00,165.05,165.12,164.99,164.99,600.0,103.926,103.9701,103.8882,103.8882,600.0
2013-05-13 12:25:00,165.11,165.19,164.99,165.15,7200.0,103.9638,104.0142,103.8882,103.989,7200.0
2013-05-13 12:30:00,165.08,165.29,165.08,165.23,2200.0,103.9449,104.0771,103.9449,104.0394,2200.0
2013-05-13 12:35:00,165.24,165.34,165.21,165.21,3400.0,104.0457,104.1086,104.0268,104.0268,3400.0
2013-05-13 12:40:00,165.22,165.23,165.22,165.22,300.0,104.0331,104.0394,104.0331,104.0331,300.0
2013-05-13 12:45:00,165.21,165.31,165.19,165.26,3300.0,104.0268,104.0897,104.0142,104.0583,3300.0
2013-05-13 12:50:00,165.29,165.32,165.28,165.28,400.0,104.0771,104.096,104.0708,104.0708,400.0
2013-05-13 12:55:00,165.33,165.35,165.32,165.35,1100.0,104.1023,104.1149,104.096,104.1149,1100.0
2013-05-13 13:00:00,165.35,165.35,165.28,165.33,2800.0,104.1149,104.1149,104.0708,104.1023,2800.0
2013-05-13 13:05:00,165.31,165.31,165.28,165.28,1000.0,104.0897,104.0897,104.0708,104.0708,1000.0
2013-05-13 13:10:00,165.36,165.41,165.33,165.36,2100.0,104.1212,104.1527,104.1023,104.1212,2100.0
2013-05-13 13:15:00,165.45,165.45,165.45,165.45,200.0,104.1779,104.1779,104.1779,104.1779,200.0
2013-05-13 13:20:00,165.38,165.45,165.37,165.45,1600.0,104.1338,104.1779,104.1275,104.1779,1600.0
2013-05-13 13:25:00,165.42,165.49,165.42,165.43,3500.0,104.159,104.2031,104.159,104.1653,3500.0
2013-05-13 13:30:00,165.41,165.41,165.41,165.41,200.0,104.1527,104.1527,104.1527,104.1527,200.0
2013-05-13 13:35:00,165.4,165.4,165.32,165.32,200.0,104.1464,104.1464,104.096,104.096,200.0
2013-05-13 13:40:00,165.32,165.34,165.15,165.15,3400.0,104.096,104.1086,103.989,103.989,3400.0
2013-05-13 13:45:00,165.2,165.2,165.16,165.16,1300.0,104.0205,104.0205,103.9953,103.9953,1300.0
2013-05-13 13:50:00,165.15,165.15,165.07,165.1,1200.0,103.989,103.989,103.9386,103.9575,1200.0
2013-05-13 13:55:00,165.04,165.09,164.95,165.02,1500.0,103.9197,103.9512,103.8631,103.9071,1500.0
2013-05-13 14:00:00,165.01,165.07,164.99,165.06,3000.0,103.9008,103.9386,103.8882,103.9323,3000.0
2013-05-13 14:05:00,165.08,165.12,165.0,165.0,8200.0,103.9449,103.9701,103.8945,103.8945,8200.0
2013-05-13 14:10:00,164.97,164.97,164.88,164.88,700.0,103.8756,103.8756,103.819,103.819,700.0
2013-05-13 14:15:00,164.89,165.04,164.81,164.94,7300.0,103.8253,103.9197,103.7749,103.8568,7300.0
2013-05-13 14:20:00,164.94,164.95,164.89,164.89,900.0,103.8568,103.8631,103.8253,103.8253,900.0
2013-05-13 14:25:00,164.97,165.02,164.96,165.0,1600.0,103.8756,103.9071,103.8694,103.8945,1600.0
2013-05-13 14:30:00,164.96,165.06,164.96,164.97,3600.0,103.8694,103.9323,103.8694,103.8756,3600.0
2013-05-13 14:35:00,164.97,164.97,164.91,164.91,1500.0,103.8756,103.8756,103.8379,103.8379,1500.0
2013-05-13 14:40:00,164.98,164.99,164.9,164.91,700.0,103.8819,103.8882,103.8316,103.8379,700.0
2013-05-13 14:45:00,165.02,165.02,164.89,164.94,3200.0,103.9071,103.9071,103.8253,103.8568,3200.0
2013-05-13 14:50:00,164.93,164.95,164.88,164.95,2300.0,103.8505,103.8631,103.819,103.8631,2300.0
2013-05-13 14:55:00,164.9,164.96,164.88,164.88,1800.0,103.8316,103.8694,103.819,103.819,1800.0
2013-05-13 15:00:00,164.91,165.03,164.91,165.01,1900.0,103.8379,103.9134,103.8379,103.9008,1900.0
2013-05-13 15:05:00,164.98,165.0,164.82,164.83,3100.0,103.8819,103.8945,103.7812,103.7875,3100.0
2013-05-13 15:10:00,164.83,164.85,164.76,164.8,2500.0,103.7875,103.8001,103.7434,103.7686,2500.0
2013-05-13 15:15:00,164.75,164.88,164.72,164.84,4300.0,103.7371,103.819,103.7182,103.7938,4300.0
2013-05-13 15:20:00,164.84,164.85,164.68,164.71,11200.0,103.7938,103.8001,103.693,103.7119,11200.0
2013-05-13 15:25:00,164.71,164.72,164.59,164.64,11300.0,103.7119,103.7182,103.6364,103.6679,11300.0
2013-05-13 15:30:00,164.64,164.69,164.5,164.66,7100.0,103.6679,103.6993,103.5797,103.6805,7100.0
2013-05-13 15:35:00,164.67,164.77,164.67,164.77,12600.0,103.6867,103.7497,103.6867,103.7497,12600.0
2013-05-13 15:40:00,164.77,164.78,164.69,164.72,10200.0,103.7497,103.756,103.6993,103.7182,10200.0
2013-05-13 15:45:00,164.72,165.14,164.72,165.01,22200.0,103.7182,103.9827,103.7182,103.9008,22200.0
2013-05-13 15:50:00,165.0,165.06,164.9,165.0,20600.0,103.8945,103.9323,103.8316,103.8945,20600.0
2013-05-13 15:55:00,165.04,165.28,165.03,165.19,42300.0,103.9197,104.0708,103.9134,104.0142,42300.0
2013-05-14 09:30:00,165.25,165.53,165.01,165.4,9000.0,104.052,104.2283,103.9008,104.1464,9000.0
2013-05-14 09:35:00,165.39,165.55,165.32,165.39,7800.0,104.1401,104.2409,104.096,104.1401,7800.0
2013-05-14 09:40:00,165.38,165.4,165.14,165.21,4500.0,104.1338,104.1464,103.9827,104.0268,4500.0
2013-05-14 09:45:00,165.16,165.19,165.04,165.1,6100.0,103.9953,104.0142,103.9197,103.9575,6100.0
2013-05-14 09:50:00,165.1,165.1,165.0,165.07,1500.0,103.9575,103.9575,103.8945,103.9386,1500.0
2013-05-14 09:55:00,164.97,164.97,164.78,164.78,2000.0,103.8756,103.8756,103.756,103.756,2000.0
2013-05-14 10:00:00,164.85,164.97,164.72,164.74,5400.0,103.8001,103.8756,103.7182,103.7308,5400.0
2013-05-14 10:05:00,164.77,165.12,164.74,164.99,6100.0,103.7497,103.9701,103.7308,103.8882,6100.0
2013-05-14 10:10:00,164.89,165.32,164.86,165.31,5300.0,103.8253,104.096,103.8064,104.0897,5300.0
2013-05-14 10:15:00,165.21,165.38,165.1,165.19,3800.0,104.0268,104.1338,103.9575,104.0142,3800.0
2013-05-14 10:20:00,165.15,165.18,164.99,165.18,4400.0,103.989,104.0079,103.8882,104.0079,4400.0
2013-05-14 10:25:00,165.21,165.49,165.2,165.48,3300.0,104.0268,104.2031,104.0205,104.1968,3300.0
2013-05-14 10:30:00,165.5,165.69,165.48,165.58,7000.0,104.2094,104.329,104.1968,104.2597,7000.0
2013-05-14 10:35:00,165.63,165.73,165.58,165.73,2900.0,104.2912,104.3542,104.2597,104.3542,2900.0
2013-05-14 10:40:00,165.74,165.74,165.58,165.68,3300.0,104.3605,104.3605,104.2597,104.3227,3300.0
2013-05-14 10:45:00,165.67,165.75,165.56,165.56,1800.0,104.3164,104.3668,104.2472,104.2472,1800.0
2013-05-14 10:50:00,165.57,165.65,165.53,165.65,2200.0,104.2534,104.3038,104.2283,104.3038,2200.0
2013-05-14 10:55:00,165.6,165.73,165.55,165.55,1800.0,104.2723,104.3542,104.2409,104.2409,1800.0
2013-05-14 11:00:00,165.68,165.79,165.6,165.6,5800.0,104.3227,104.392,104.2723,104.2723,5800.0
2013-05-14 11:05:00,165.64,165.66,165.56,165.56,1100.0,104.2975,104.3101,104.2472,104.2472,1100.0
2013-05-14 11:10:00,165.64,165.64,165.47,165.59,2400.0,104.2975,104.2975,104.1905,104.266,2400.0
2013-05-14 11:15:00,165.55,165.72,165.53,165.72,5900.0,104.2409,104.3479,104.2283,104.3479,5900.0
2013-05-14 11:20:00,165.69,165.78,165.69,165.75,1500.0,104.329,104.3857,104.329,104.3668,1500.0
2013-05-14 11:25:00,165.72,165.75,165.57,165.57,4200.0,104.3479,104.3668,104.2534,104.2534,4200.0
2013-05-14 11:30:00,165.67,165.75,165.63,165.75,3100.0,104.3164,104.3668,104.2912,104.3668,3100.0
2013-05-14 11:35:00,165.76,165.96,165.76,165.96,3000.0,104.3731,104.499,104.3731,104.499,3000.0
2013-05-14 11:40:00,166.0,166.02,165.9,165.92,3200.0,104.5242,104.5368,104.4612,104.4738,3200.0
2013-05-14 11:45:00,165.98,166.08,165.91,165.91,4100.0,104.5116,104.5746,104.4675,104.4675,4100.0
2013-05-14 11:50:00,165.84,165.84,165.78,165.84,500.0,104.4235,104.4235,104.3857,104.4235,500.0
2013-05-14 11:55:00,165.76,165.96,165.76,165.91,2700.0,104.3731,104.499,104.3731,104.4675,2700.0
2013-05-14 12:00:00,165.9,165.93,165.87,165.87,800.0,104.4612,104.4801,104.4423,104.4423,800.0
2013-05-14 12:05:00,165.87,165.87,165.83,165.86,700.0,104.4423,104.4423,104.4172,104.436,700.0
2013-05-14 12:10:00,165.86,165.91,165.82,165.89,1800.0,104.436,104.4675,104.4109,104.4549,1800.0
2013-05-14 12:15:00,165.89,165.91,165.68,165.74,3900.0,104.4549,104.4675,104.3227,104.3605,3900.0
2013-05-14 12:20:00,165.53,165.65,165.52,165.65,600.0,104.2283,104.3038,104.222,104.3038,600.0
2013-05-14 12:25:00,165.57,165.59,165.35,165.38,1200.0,104.2534,104.266,104.1149,104.1338,1200.0
2013-05-14 12:30:00,165.49,165.53,165.39,165.5,2200.0,104.2031,104.2283,104.1401,104.2094,2200.0
2013-05-14 12:35:00,165.43,165.53,165.43,165.5,500.0,104.1653,104.2283,104.1653,104.2094,500.0
2013-05-14 12:40:00,165.43,165.55,165.41,165.47,2900.0,104.1653,104.2409,104.1527,104.1905,2900.0
2013-05-14 12:45:00,165.54,165.59,165.5,165.55,1200.0,104.2346,104.266,104.2094,104.2409,1200.0
2013-05-14 12:50:00,165.63,165.64,165.55,165.64,900.0,104.2912,104.2975,104.2409,104.2975,900.0
2013-05-14 12:55:00,165.64,165.79,165.61,165.61,3200.0,104.2975,104.392,104.2786,104.2786,3200.0
2013-05-14 13:00:00,165.7,165.78,165.69,165.78,1000.0,104.3353,104.3857,104.329,104.3857,1000.0
2013-05-14 13:05:00,165.83,165.88,165.76,165.78,1300.0,104.4172,104.4486,104.3731,104.3857,1300.0
2013-05-14 13:10:00,165.76,165.76,165.74,165.74,900.0,104.3731,104.3731,104.3605,104.3605,900.0
2013-05-14 13:15:00,165.74,165.82,165.73,165.76,3800.0,104.3605,104.4109,104.3542,104.3731,3800.0
2013-05-14 13:20:00,165.73,165.73,165.57,165.61,1900.0,104.3542,104.3542,104.2534,104.2786,1900.0
2013-05-14 13:25:00,165.58,165.64,165.58,165.64,1700.0,104.2597,104.2975,104.2597,104.2975,1700.0
2013-05-14 13:30:00,165.65,165.77,165.63,165.72,2800.0,104.3038,104.3794,104.2912,104.3479,2800.0
2013-05-14 13:35:00,165.71,165.72,165.63,165.63,1300.0,104.3416,104.3479,104.2912,104.2912,1300.0
2013-05-14 13:40:00,165.66,165.66,165.46,165.46,3900.0,104.3101,104.3101,104.1842,104.1842,3900.0
2013-05-14 13:45:00,165.46,165.46,165.39,165.39,700.0,104.1842,104.1842,104.1401,104.1401,700.0
2013-05-14 13:50:00,165.38,165.38,164.94,165.14,18500.0,104.1338,104.1338,103.8568,103.9827,18500.0
2013-05-14 13:55:00,165.06,165.06,164.95,165.04,1800.0,103.9323,103.9323,103.8631,103.9197,1800.0
2013-05-14 14:00:00,165.06,165.06,164.92,164.92,1700.0,103.9323,103.9323,103.8442,103.8442,1700.0
2013-05-14 14:05:00,164.95,165.04,164.95,165.0,3400.0,103.8631,103.9197,103.8631,103.8945,3400.0
2013-05-14 14:10:00,165.0,165.03,164.94,164.97,3000.0,103.8945,103.9134,103.8568,103.8756,3000.0
2013-05-14 14:15:00,164.97,165.0,164.74,164.93,22500.0,103.8756,103.8945,103.7308,103.8505,22500.0
2013-05-14 14:20:00,164.89,164.92,164.87,164.92,2600.0,103.8253,103.8442,103.8127,103.8442,2600.0
2013-05-14 14:25:00,164.95,165.06,164.95,164.99,5300.0,103.8631,103.9323,103.8631,103.8882,5300.0
2013-05-14 14:30:00,165.04,165.09,164.94,165.03,6600.0,103.9197,103.9512,103.8568,103.9134,6600.0
2013-05-14 14:35:00,165.0,165.21,165.0,165.2,3600.0,103.8945,104.0268,103.8945,104.0205,3600.0
2013-05-14 14:40:00,165.24,165.26,165.07,165.1,3400.0,104.0457,104.0583,103.9386,103.9575,3400.0
2013-05-14 14:45:00,165.09,165.09,164.65,164.65,6500.0,103.9512,103.9512,103.6742,103.6742,6500.0
2013-05-14 14:50:00,164.69,164.74,164.57,164.68,7100.0,103.6993,103.7308,103.6238,103.693,7100.0
2013-05-14 14:55:00,164.69,164.71,164.63,164.67,4800.0,103.6993,103.7119,103.6616,103.6867,4800.0
2013-05-14 15:00:00,164.71,164.75,164.64,164.65,13500.0,103.7119,103.7371,103.6679,103.6742,13500.0
2013-05-14 15:05:00,164.65,164.65,164.53,164.59,5600.0,103.6742,103.6742,103.5986,103.6364,5600.0
2013-05-14 15:10:00,164.62,164.7,164.62,164.68,4100.0,103.6553,103.7056,103.6553,103.693,4100.0
2013-05-14 15:15:00,164.65,164.67,164.5,164.52,7800.0,103.6742,103.6867,103.5797,103.5923,7800.0
2013-05-14 15:20:00,164.5,164.56,164.45,164.52,8600.0,103.5797,103.6175,103.5482,103.5923,8600.0
2013-05-14 15:25:00,164.53,164.53,164.45,164.47,6000.0,103.5986,103.5986,103.5482,103.5608,6000.0
2013-05-14 15:30:00,164.48,164.6,164.42,164.54,10700.0,103.5671,103.6427,103.5293,103.6049,10700.0
2013-05-14 15:35:00,164.58,164.64,164.54,164.57,8000.0,103.6301,103.6679,103.6049,103.6238,8000.0
2013-05-14 15:40:00,164.54,164.61,164.47,164.61,5600.0,103.6049,103.649,103.5608,103.649,5600.0
2013-05-14 15:45:00,164.61,164.75,164.58,164.75,20500.0,103.649,103.7371,103.6301,103.7371,20500.0
2013-05-14 15:50:00,164.75,164.75,164.55,164.68,14900.0,103.7371,103.7371,103.6112,103.693,14900.0
2013-05-14 15:55:00,164.68,164.75,164.54,164.7,25800.0,103.693,103.7371,103.6049,103.7056,25800.0
2013-05-15 09:30:00,164.42,164.74,164.19,164.2,6500.0,103.5293,103.7308,103.3845,103.3908,6500.0
2013-05-15 09:35:00,164.2,164.58,164.2,164.58,2600.0,103.3908,103.6301,103.3908,103.6301,2600.0
2013-05-15 09:40:00,164.59,164.59,164.1,164.34,4000.0,103.6364,103.6364,103.3278,103.479,4000.0
2013-05-15 09:45:00,164.21,164.69,164.07,164.69,2700.0,103.3971,103.6993,103.309,103.6993,2700.0
2013-05-15 09:50:00,164.61,164.71,164.41,164.59,2900.0,103.649,103.7119,103.523,103.6364,2900.0
2013-05-15 09:55:00,164.69,164.71,164.53,164.69,4000.0,103.6993,103.7119,103.5986,103.6993,4000.0
2013-05-15 10:00:00,164.66,164.75,164.48,164.52,9500.0,103.6805,103.7371,103.5671,103.5923,9500.0
2013-05-15 10:05:00,164.52,164.59,164.42,164.42,7000.0,103.5923,103.6364,103.5293,103.5293,7000.0
2013-05-15 10:10:00,164.46,164.62,164.42,164.62,2900.0,103.5545,103.6553,103.5293,103.6553,2900.0
2013-05-15 10:15:00,164.61,164.75,164.55,164.74,5500.0,103.649,103.7371,103.6112,103.7308,5500.0
2013-05-15 10:20:00,164.75,164.77,164.51,164.72,6700.0,103.7371,103.7497,103.586,103.7182,6700.0
2013-05-15 10:25:00,164.71,164.95,164.71,164.91,3000.0,103.7119,103.8631,103.7119,103.8379,3000.0
2013-05-15 10:30:00,164.9,164.99,164.89,164.89,1900.0,103.8316,103.8882,103.8253,103.8253,1900.0
2013-05-15 10:35:00,164.89,164.93,164.88,164.93,2100.0,103.8253,103.8505,103.819,103.8505,2100.0
2013-05-15 10:40:00,165.04,165.17,165.04,165.14,5300.0,103.9197,104.0016,103.9197,103.9827,5300.0
2013-05-15 10:45:00,165.12,165.38,165.12,165.18,59500.0,103.9701,104.1338,103.9701,104.0079,59500.0
2013-05-15 10:50:00,165.2,165.51,165.15,165.45,7800.0,104.0205,104.2157,103.989,104.1779,7800.0
2013-05-15 10:55:00,165.44,165.85,165.44,165.82,2800.0,104.1716,104.4298,104.1716,104.4109,2800.0
2013-05-15 11:00:00,165.77,165.84,165.71,165.84,4700.0,104.3794,104.4235,104.3416,104.4235,4700.0
2013-05-15 11:05:00,165.74,165.79,165.67,165.74,2900.0,104.3605,104.392,104.3164,104.3605,2900.0
2013-05-15 11:10:00,165.73,165.9,165.7,165.86,2100.0,104.3542,104.4612,104.3353,104.436,2100.0
2013-05-15 11:15:00,165.88,166.0,165.87,165.87,3400.0,104.4486,104.5242,104.4423,104.4423,3400.0
2013-05-15 11:20:00,165.87,165.87,165.65,165.72,8900.0,104.4423,104.4423,104.3038,104.3479,8900.0
2013-05-15 11:25:00,165.71,165.75,165.6,165.72,9100.0,104.3416,104.3668,104.2723,104.3479,9100.0
2013-05-15 11:30:00,165.77,166.01,165.75,166.0,4200.0,104.3794,104.5305,104.3668,104.5242,4200.0
2013-05-15 11:35:00,166.0,166.24,165.99,166.24,5800.0,104.5242,104.6753,104.5179,104.6753,5800.0
2013-05-15 11:40:00,166.2,166.25,166.05,166.13,2900.0,104.6501,104.6816,104.5557,104.6061,2900.0
2013-05-15 11:45:00,166.11,166.16,166.01,166.08,8100.0,104.5935,104.6249,104.5305,104.5746,8100.0
2013-05-15 11:50:00,166.09,166.39,165.99,166.34,5900.0,104.5809,104.7698,104.5179,104.7383,5900.0
2013-05-15 11:55:00,166.41,166.41,166.22,166.31,2600.0,104.7824,104.7824,104.6627,104.7194,2600.0
2013-05-15 12:00:00,166.31,166.34,166.16,166.25,9100.0,104.7194,104.7383,104.6249,104.6816,9100.0
2013-05-15 12:05:00,166.23,166.49,166.22,166.43,2300.0,104.669,104.8327,104.6627,104.795,2300.0
2013-05-15 12:10:00,166.4,166.6,166.4,166.59,2800.0,104.7761,104.902,104.7761,104.8957,2800.0
2013-05-15 12:15:00,166.56,166.69,166.43,166.61,6200.0,104.8768,104.9587,104.795,104.9083,6200.0
2013-05-15 12:20:00,166.64,166.65,166.45,166.45,1800.0,104.9272,104.9335,104.8076,104.8076,1800.0
2013-05-15 12:25:00,166.47,166.6,166.42,166.55,3200.0,104.8201,104.902,104.7887,104.8705,3200.0
2013-05-15 12:30:00,166.51,166.72,166.47,166.72,2600.0,104.8453,104.9776,104.8201,104.9776,2600.0
2013-05-15 12:35:00,166.72,166.85,166.71,166.81,2800.0,104.9776,105.0594,104.9713,105.0342,2800.0
2013-05-15 12:40:00,166.84,166.89,166.79,166.89,1500.0,105.0531,105.0846,105.0216,105.0846,1500.0
2013-05-15 12:45:00,166.91,167.03,166.87,167.03,4500.0,105.0972,105.1728,105.072,105.1728,4500.0
2013-05-15 12:50:00,166.97,167.02,166.86,166.98,8700.0,105.135,105.1665,105.0657,105.1413,8700.0
2013-05-15 12:55:00,166.96,167.06,166.93,167.06,1700.0,105.1287,105.1916,105.1098,105.1916,1700.0
2013-05-15 13:00:00,166.97,167.05,166.91,166.97,2000.0,105.135,105.1853,105.0972,105.135,2000.0
2013-05-15 13:05:00,166.92,167.05,166.92,167.04,7300.0,105.1035,105.1853,105.1035,105.1791,7300.0
2013-05-15 13:10:00,167.04,167.06,166.99,167.03,4900.0,105.1791,105.1916,105.1476,105.1728,4900.0
2013-05-15 13:15:00,167.04,167.13,167.02,167.11,2500.0,105.1791,105.2357,105.1665,105.2231,2500.0
2013-05-15 13:20:00,167.11,167.17,167.02,167.11,13000.0,105.2231,105.2609,105.1665,105.2231,13000.0
2013-05-15 13:25:00,167.15,167.15,167.08,167.09,3600.0,105.2483,105.2483,105.2042,105.2105,3600.0
2013-05-15 13:30:00,167.09,167.13,166.83,167.02,19400.0,105.2105,105.2357,105.0468,105.1665,19400.0
2013-05-15 13:35:00,167.1,167.1,167.06,167.06,300.0,105.2168,105.2168,105.1916,105.1916,300.0
2013-05-15 13:40:00,167.06,167.14,166.99,166.99,2200.0,105.1916,105.242,105.1476,105.1476,2200.0
2013-05-15 13:45:00,166.97,167.04,166.95,167.01,1800.0,105.135,105.1791,105.1224,105.1602,1800.0
2013-05-15 13:50:00,166.95,167.0,166.8,166.84,4500.0,105.1224,105.1539,105.0279,105.0531,4500.0
2013-05-15 13:55:00,166.9,166.9,166.59,166.7,5400.0,105.0909,105.0909,104.8957,104.965,5400.0
2013-05-15 14:00:00,166.57,166.67,166.57,166.6,1600.0,104.8831,104.9461,104.8831,104.902,1600.0
2013-05-15 14:05:00,166.66,166.69,166.59,166.63,4600.0,104.9398,104.9587,104.8957,104.9209,4600.0
2013-05-15 14:10:00,166.56,166.59,166.45,166.45,2500.0,104.8768,104.8957,104.8076,104.8076,2500.0
2013-05-15 14:15:00,166.48,166.48,166.31,166.47,3800.0,104.8264,104.8264,104.7194,104.8201,3800.0
2013-05-15 14:20:00,166.34,166.42,166.28,166.33,2500.0,104.7383,104.7887,104.7005,104.732,2500.0
2013-05-15 14:25:00,166.37,166.43,166.29,166.29,7300.0,104.7572,104.795,104.7068,104.7068,7300.0
2013-05-15 14:30:00,166.35,166.47,166.32,166.46,15900.0,104.7446,104.8201,104.7257,104.8138,15900.0
2013-05-15 14:35:00,166.45,166.48,166.3,166.3,16800.0,104.8076,104.8264,104.7131,104.7131,16800.0
2013-05-15 14:40:00,166.37,166.37,166.17,166.22,3400.0,104.7572,104.7572,104.6312,104.6627,3400.0
2013-05-15 14:45:00,166.15,166.23,165.97,166.23,6100.0,104.6187,104.669,104.5053,104.669,6100.0
2013-05-15 14:50:00,166.26,166.3,166.07,166.18,5100.0,104.6879,104.7131,104.5683,104.6375,5100.0
2013-05-15 14:55:00,166.14,166.21,166.0,166.19,7300.0,104.6124,104.6564,104.5242,104.6438,7300.0
2013-05-15 15:00:00,166.19,166.22,166.03,166.03,2900.0,104.6438,104.6627,104.5431,104.5431,2900.0
2013-05-15 15:05:00,166.06,166.14,166.03,166.05,4800.0,104.562,104.6124,104.5431,104.5557,4800.0
2013-05-15 15:10:00,166.05,166.25,166.03,166.18,7500.0,104.5557,104.6816,104.5431,104.6375,7500.0
2013-05-15 15:15:00,166.14,166.14,165.95,166.13,5900.0,104.6124,104.6124,104.4927,104.6061,5900.0
2013-05-15 15:20:00,166.09,166.12,165.93,166.03,5500.0,104.5809,104.5998,104.4801,104.5431,5500.0
2013-05-15 15:25:00,166.02,166.14,166.01,166.14,5600.0,104.5368,104.6124,104.5305,104.6124,5600.0
2013-05-15 15:30:00,166.12,166.2,166.08,166.12,8000.0,104.5998,104.6501,104.5746,104.5998,8000.0
2013-05-15 15:35:00,166.17,166.24,166.12,166.23,7900.0,104.6312,104.6753,104.5998,104.669,7900.0
2013-05-15 15:40:00,166.25,166.41,166.25,166.34,16800.0,104.6816,104.7824,104.6816,104.7383,16800.0
2013-05-15 15:45:00,166.43,166.57,166.4,166.42,18200.0,104.795,104.8831,104.7761,104.7887,18200.0
2013-05-15 15:50:00,166.5,166.71,166.48,166.71,11800.0,104.839,104.9713,104.8264,104.9713,11800.0
2013-05-15 15:55:00,166.73,167.27,166.72,167.11,72900.0,104.9839,105.3239,104.9776,105.2231,72900.0
2013-05-16 09:30:00,166.59,166.83,166.57,166.72,6100.0,104.8957,105.0468,104.8831,104.9776,6100.0
2013-05-16 09:35:00,166.8,167.34,166.62,167.34,6200.0,105.0279,105.368,104.9146,105.368,6200.0
2013-05-16 09:40:00,167.42,167.91,167.42,167.55,7000.0,105.4183,105.7269,105.4183,105.5002,7000.0
2013-05-16 09:45:00,167.53,167.65,167.38,167.61,29500.0,105.4876,105.5631,105.3931,105.538,29500.0
2013-05-16 09:50:00,167.51,167.72,167.5,167.69,9800.0,105.475,105.6072,105.4687,105.5883,9800.0
2013-05-16 09:55:00,167.62,167.68,167.42,167.5,14400.0,105.5443,105.582,105.4183,105.4687,14400.0
2013-05-16 10:00:00,167.39,167.51,167.21,167.39,13500.0,105.3994,105.475,105.2861,105.3994,13500.0
2013-05-16 10:05:00,167.39,167.48,167.16,167.4,45700.0,105.3994,105.4561,105.2546,105.4057,45700.0
2013-05-16 10:10:00,167.5,167.64,167.4,167.53,21400.0,105.4687,105.5569,105.4057,105.4876,21400.0
2013-05-16 10:15:00,167.53,167.55,167.3,167.45,14100.0,105.4876,105.5002,105.3428,105.4372,14100.0
2013-05-16 10:20:00,167.41,167.53,167.35,167.47,9200.0,105.412,105.4876,105.3742,105.4498,9200.0
2013-05-16 10:25:00,167.55,167.55,167.36,167.39,3600.0,105.5002,105.5002,105.3805,105.3994,3600.0
2013-05-16 10:30:00,167.39,167.52,167.33,167.51,6300.0,105.3994,105.4813,105.3617,105.475,6300.0
2013-05-16 10:35:00,167.57,167.66,167.4,167.61,3400.0,105.5128,105.5694,105.4057,105.538,3400.0
2013-05-16 10:40:00,167.53,167.56,167.31,167.31,4900.0,105.4876,105.5065,105.3491,105.3491,4900.0
2013-05-16 10:45:00,167.34,167.36,167.12,167.16,6600.0,105.368,105.3805,105.2294,105.2546,6600.0
2013-05-16 10:50:00,167.18,167.34,167.17,167.34,3900.0,105.2672,105.368,105.2609,105.368,3900.0
2013-05-16 10:55:00,167.39,167.42,167.22,167.35,3300.0,105.3994,105.4183,105.2924,105.3742,3300.0
2013-05-16 11:00:00,167.35,167.4,167.28,167.33,6100.0,105.3742,105.4057,105.3302,105.3617,6100.0
2013-05-16 11:05:00,167.33,167.35,167.11,167.22,10900.0,105.3617,105.3742,105.2231,105.2924,10900.0
2013-05-16 11:10:00,167.15,167.35,167.14,167.31,5500.0,105.2483,105.3742,105.242,105.3491,5500.0
2013-05-16 11:15:00,167.34,167.45,167.18,167.18,4100.0,105.368,105.4372,105.2672,105.2672,4100.0
2013-05-16 11:20:00,167.3,167.38,167.29,167.38,1500.0,105.3428,105.3931,105.3365,105.3931,1500.0
2013-05-16 11:25:00,167.35,167.35,167.21,167.21,1800.0,105.3742,105.3742,105.2861,105.2861,1800.0
2013-05-16 11:30:00,167.32,167.34,167.14,167.17,7100.0,105.3554,105.368,105.242,105.2609,7100.0
2013-05-16 11:35:00,167.09,167.2,167.05,167.13,10600.0,105.2105,105.2798,105.1853,105.2357,10600.0
2013-05-16 11:40:00,167.17,167.19,167.0,167.12,4900.0,105.2609,105.2735,105.1539,105.2294,4900.0
2013-05-16 11:45:00,167.11,167.26,167.11,167.22,4200.0,105.2231,105.3176,105.2231,105.2924,4200.0
2013-05-16 11:50:00,167.24,167.34,167.24,167.29,2400.0,105.305,105.368,105.305,105.3365,2400.0
2013-05-16 11:55:00,167.23,167.26,167.13,167.17,1800.0,105.2987,105.3176,105.2357,105.2609,1800.0
2013-05-16 12:00:00,167.17,167.24,167.13,167.2,1800.0,105.2609,105.305,105.2357,105.2798,1800.0
2013-05-16 12:05:00,167.2,167.26,167.1,167.15,6700.0,105.2798,105.3176,105.2168,105.2483,6700.0
2013-05-16 12:10:00,167.15,167.25,167.13,167.21,1900.0,105.2483,105.3113,105.2357,105.2861,1900.0
2013-05-16 12:15:00,167.2,167.24,167.18,167.22,1600.0,105.2798,105.305,105.2672,105.2924,1600.0
2013-05-16 12:20:00,167.21,167.21,167.06,167.14,2800.0,105.2861,105.2861,105.1916,105.242,2800.0
2013-05-16 12:25:00,167.12,167.14,167.08,167.1,2400.0,105.2294,105.242,105.2042,105.2168,2400.0
2013-05-16 12:30:00,167.13,167.23,167.13,167.13,1800.0,105.2357,105.2987,105.2357,105.2357,1800.0
2013-05-16 12:35:00,167.16,167.16,167.05,167.09,2500.0,105.2546,105.2546,105.1853,105.2105,2500.0
2013-05-16 12:40:00,167.05,167.06,166.94,167.02,4400.0,105.1853,105.1916,105.1161,105.1665,4400.0
2013-05-16 12:45:00,167.02,167.02,166.85,166.9,3200.0,105.1665,105.1665,105.0594,105.0909,3200.0
2013-05-16 12:50:00,166.84,166.86,166.71,166.74,4200.0,105.0531,105.0657,104.9713,104.9902,4200.0
2013-05-16 12:55:00,166.77,166.89,166.77,166.78,3200.0,105.009,105.0846,105.009,105.0153,3200.0
2013-05-16 13:00:00,166.79,166.83,166.75,166.76,2500.0,105.0216,105.0468,104.9965,105.0027,2500.0
2013-05-16 13:05:00,166.76,166.78,166.73,166.76,2400.0,105.0027,105.0153,104.9839,105.0027,2400.0
2013-05-16 13:10:00,166.75,166.77,166.67,166.67,5700.0,104.9965,105.009,104.9461,104.9461,5700.0
2013-05-16 13:15:00,166.66,166.68,166.53,166.53,5900.0,104.9398,104.9524,104.8579,104.8579,5900.0
2013-05-16 13:20:00,166.53,166.55,166.44,166.44,2500.0,104.8579,104.8705,104.8013,104.8013,2500.0
2013-05-16 13:25:00,166.42,166.47,166.4,166.42,2700.0,104.7887,104.8201,104.7761,104.7887,2700.0
2013-05-16 13:30:00,166.42,166.5,166.34,166.47,8900.0,104.7887,104.839,104.7383,104.8201,8900.0
2013-05-16 13:35:00,166.49,166.5,166.43,166.48,5900.0,104.8327,104.839,104.795,104.8264,5900.0
2013-05-16 13:40:00,166.48,166.48,166.35,166.4,7900.0,104.8264,104.8264,104.7446,104.7761,7900.0
2013-05-16 13:45:00,166.4,166.41,166.34,166.37,13100.0,104.7761,104.7824,104.7383,104.7572,13100.0
2013-05-16 13:50:00,166.37,166.42,166.25,166.25,6900.0,104.7572,104.7887,104.6816,104.6816,6900.0
2013-05-16 13:55:00,166.23,166.23,166.11,166.13,1400.0,104.669,104.669,104.5935,104.6061,1400.0
2013-05-16 14:00:00,166.13,166.33,166.13,166.29,8700.0,104.6061,104.732,104.6061,104.7068,8700.0
2013-05-16 14:05:00,166.31,166.31,166.18,166.2,5900.0,104.7194,104.7194,104.6375,104.6501,5900.0
2013-05-16 14:10:00,166.19,166.19,166.06,166.13,9200.0,104.6438,104.6438,104.562,104.6061,9200.0
2013-05-16 14:15:00,166.1,166.17,166.09,166.14,7100.0,104.5872,104.6312,104.5809,104.6124,7100.0
2013-05-16 14:20:00,166.15,166.17,166.02,166.03,3800.0,104.6187,104.6312,104.5368,104.5431,3800.0
2013-05-16 14:25:00,166.02,166.02,165.79,165.79,7500.0,104.5368,104.5368,104.392,104.392,7500.0
2013-05-16 14:30:00,165.78,165.84,165.74,165.76,13800.0,104.3857,104.4235,104.3605,104.3731,13800.0
2013-05-16 14:35:00,165.75,165.84,165.72,165.79,7700.0,104.3668,104.4235,104.3479,104.392,7700.0
2013-05-16 14:40:00,165.76,165.76,165.56,165.65,8800.0,104.3731,104.3731,104.2472,104.3038,8800.0
2013-05-16 14:45:00,165.62,165.62,165.48,165.52,7000.0,104.2849,104.2849,104.1968,104.222,7000.0
2013-05-16 14:50:00,165.56,165.56,165.36,165.36,2100.0,104.2472,104.2472,104.1212,104.1212,2100.0
2013-05-16 14:55:00,165.4,165.4,165.28,165.28,5600.0,104.1464,104.1464,104.0708,104.0708,5600.0
2013-05-16 15:00:00,165.29,165.34,165.24,165.24,4800.0,104.0771,104.1086,104.0457,104.0457,4800.0
2013-05-16 15:05:00,165.28,165.34,165.18,165.3,8800.0,104.0708,104.1086,104.0079,104.0834,8800.0
2013-05-16 15:10:00,165.29,165.31,165.12,165.12,2700.0,104.0771,104.0897,103.9701,103.9701,2700.0
2013-05-16 15:15:00,165.12,165.15,164.83,164.83,8800.0,103.9701,103.989,103.7875,103.7875,8800.0
2013-05-16 15:20:00,164.83,164.87,164.65,164.71,12600.0,103.7875,103.8127,103.6742,103.7119,12600.0
2013-05-16 15:25:00,164.66,164.76,164.54,164.7,10900.0,103.6805,103.7434,103.6049,103.7056,10900.0
2013-05-16 15:30:00,164.74,164.8,164.62,164.73,6600.0,103.7308,103.7686,103.6553,103.7245,6600.0
2013-05-16 15:35:00,164.72,164.72,164.47,164.62,12600.0,103.7182,103.7182,103.5608,103.6553,12600.0
2013-05-16 15:40:00,164.58,164.83,164.54,164.83,8000.0,103.6301,103.7875,103.6049,103.7875,8000.0
2013-05-16 15:45:00,164.81,164.92,164.81,164.87,39800.0,103.7749,103.8442,103.7749,103.8127,39800.0
2013-05-16 15:50:00,164.86,164.93,164.81,164.93,38300.0,103.8064,103.8505,103.7749,103.8505,38300.0
2013-05-16 15:55:00,164.93,165.26,164.91,165.13,58600.0,103.8505,104.0583,103.8379,103.9764,58600.0
2013-05-17 09:30:00,165.25,166.14,165.25,166.13,49900.0,104.052,104.6124,104.052,104.6061,49900.0
2013-05-17 09:35:00,165.89,166.7,165.89,166.51,3700.0,104.4549,104.965,104.4549,104.8453,3700.0
2013-05-17 09:40:00,166.32,166.7,166.32,166.7,3400.0,104.7257,104.965,104.7257,104.965,3400.0
2013-05-17 09:45:00,166.74,166.87,166.44,166.77,15300.0,104.9902,105.072,104.8013,105.009,15300.0
2013-05-17 09:50:00,166.76,166.82,166.55,166.6,12000.0,105.0027,105.0405,104.8705,104.902,12000.0
2013-05-17 09:55:00,166.48,166.75,166.43,166.48,6300.0,104.8264,104.9965,104.795,104.8264,6300.0
2013-05-17 10:00:00,166.56,166.56,166.1,166.44,3400.0,104.8768,104.8768,104.5872,104.8013,3400.0
2013-05-17 10:05:00,166.43,166.64,166.33,166.39,7100.0,104.795,104.9272,104.732,104.7698,7100.0
2013-05-17 10:10:00,166.38,166.55,166.36,166.36,7500.0,104.7635,104.8705,104.7509,104.7509,7500.0
2013-05-17 10:15:00,166.36,166.68,166.35,166.66,7000.0,104.7509,104.9524,104.7446,104.9398,7000.0
2013-05-17 10:20:00,166.67,166.94,166.67,166.93,5200.0,104.9461,105.1161,104.9461,105.1098,5200.0
2013-05-17 10:25:00,166.9,166.92,166.64,166.72,8800.0,105.0909,105.1035,104.9272,104.9776,8800.0
2013-05-17 10:30:00,166.74,166.97,166.66,166.92,6700.0,104.9902,105.135,104.9398,105.1035,6700.0
2013-05-17 10:35:00,166.93,166.97,166.87,166.97,3900.0,105.1098,105.135,105.072,105.135,3900.0
2013-05-17 10:40:00,166.98,167.21,166.94,167.19,6900.0,105.1413,105.2861,105.1161,105.2735,6900.0
2013-05-17 10:45:00,167.18,167.21,166.92,166.98,14400.0,105.2672,105.2861,105.1035,105.1413,14400.0
2013-05-17 10:50:00,166.94,166.94,166.52,166.6,7400.0,105.1161,105.1161,104.8516,104.902,7400.0
2013-05-17 10:55:00,166.59,166.61,166.29,166.42,14100.0,104.8957,104.9083,104.7068,104.7887,14100.0
2013-05-17 11:00:00,166.42,166.5,166.38,166.38,5200.0,104.7887,104.839,104.7635,104.7635,5200.0
2013-05-17 11:05:00,166.4,166.55,166.36,166.46,11400.0,104.7761,104.8705,104.7509,104.8138,11400.0
2013-05-17 11:10:00,166.45,166.48,166.26,166.47,6900.0,104.8076,104.8264,104.6879,104.8201,6900.0
2013-05-17 11:15:00,166.47,166.48,166.3,166.36,2200.0,104.8201,104.8264,104.7131,104.7509,2200.0
2013-05-17 11:20:00,166.21,166.28,166.12,166.12,3700.0,104.6564,104.7005,104.5998,104.5998,3700.0
2013-05-17 11:25:00,166.1,166.11,166.03,166.06,7600.0,104.5872,104.5935,104.5431,104.562,7600.0
2013-05-17 11:30:00,166.08,166.26,166.08,166.21,8400.0,104.5746,104.6879,104.5746,104.6564,8400.0
2013-05-17 11:35:00,166.15,166.24,166.13,166.22,3200.0,104.6187,104.6753,104.6061,104.6627,3200.0
2013-05-17 11:40:00,166.22,166.22,166.09,166.17,4900.0,104.6627,104.6627,104.5809,104.6312,4900.0
2013-05-17 11:45:00,166.12,166.26,166.11,166.18,9400.0,104.5998,104.6879,104.5935,104.6375,9400.0
2013-05-17 11:50:00,166.18,166.3,166.18,166.22,8000.0,104.6375,104.7131,104.6375,104.6627,8000.0
2013-05-17 11:55:00,166.22,166.29,166.18,166.29,7400.0,104.6627,104.7068,104.6375,104.7068,7400.0
2013-05-17 12:00:00,166.24,166.28,166.15,166.28,6400.0,104.6753,104.7005,104.6187,104.7005,6400.0
2013-05-17 12:05:00,166.3,166.33,166.18,166.22,8300.0,104.7131,104.732,104.6375,104.6627,8300.0
2013-05-17 12:10:00,166.23,166.35,166.23,166.3,5100.0,104.669,104.7446,104.669,104.7131,5100.0
2013-05-17 12:15:00,166.25,166.3,166.21,166.24,3800.0,104.6816,104.7131,104.6564,104.6753,3800.0
2013-05-17 12:20:00,166.24,166.24,166.15,166.17,3000.0,104.6753,104.6753,104.6187,104.6312,3000.0
2013-05-17 12:25:00,166.14,166.18,166.09,166.14,2100.0,104.6124,104.6375,104.5809,104.6124,2100.0
2013-05-17 12:30:00,166.09,166.14,166.06,166.14,6200.0,104.5809,104.6124,104.562,104.6124,6200.0
2013-05-17 12:35:00,166.11,166.13,166.05,166.1,2700.0,104.5935,104.6061,104.5557,104.5872,2700.0
2013-05-17 12:40:00,166.14,166.24,166.05,166.24,7300.0,104.6124,104.6753,104.5557,104.6753,7300.0
2013-05-17 12:45:00,166.21,166.25,166.2,166.25,2300.0,104.6564,104.6816,104.6501,104.6816,2300.0
2013-05-17 12:50:00,166.21,166.29,166.14,166.27,5000.0,104.6564,104.7068,104.6124,104.6942,5000.0
2013-05-17 12:55:00,166.27,166.3,166.19,166.28,4600.0,104.6942,104.7131,104.6438,104.7005,4600.0
2013-05-17 13:00:00,166.26,166.29,166.13,166.19,4400.0,104.6879,104.7068,104.6061,104.6438,4400.0
2013-05-17 13:05:00,166.19,166.31,166.13,166.31,8000.0,104.6438,104.7194,104.6061,104.7194,8000.0
2013-05-17 13:10:00,166.31,166.57,166.28,166.57,2600.0,104.7194,104.8831,104.7005,104.8831,2600.0
2013-05-17 13:15:00,166.53,166.61,166.52,166.57,3700.0,104.8579,104.9083,104.8516,104.8831,3700.0
2013-05-17 13:20:00,166.61,166.64,166.55,166.6,5400.0,104.9083,104.9272,104.8705,104.902,5400.0
2013-05-17 13:25:00,166.63,166.77,166.63,166.77,5500.0,104.9209,105.009,104.9209,105.009,5500.0
2013-05-17 13:30:00,166.78,166.85,166.73,166.84,3800.0,105.0153,105.0594,104.9839,105.0531,3800.0
2013-05-17 13:35:00,166.87,166.9,166.83,166.88,2300.0,105.072,105.0909,105.0468,105.0783,2300.0
2013-05-17 13:40:00,166.86,166.91,166.81,166.84,5500.0,105.0657,105.0972,105.0342,105.0531,5500.0
2013-05-17 13:45:00,166.83,166.86,166.78,166.78,3100.0,105.0468,105.0657,105.0153,105.0153,3100.0
2013-05-17 13:50:00,166.81,166.84,166.74,166.77,6300.0,105.0342,105.0531,104.9902,105.009,6300.0
2013-05-17 13:55:00,166.73,166.77,166.72,166.77,4300.0,104.9839,105.009,104.9776,105.009,4300.0
2013-05-17 14:00:00,166.77,166.9,166.77,166.88,3700.0,105.009,105.0909,105.009,105.0783,3700.0
2013-05-17 14:05:00,166.92,166.94,166.84,166.9,5100.0,105.1035,105.1161,105.0531,105.0909,5100.0
2013-05-17 14:10:00,166.91,167.0,166.88,166.93,5100.0,105.0972,105.1539,105.0783,105.1098,5100.0
2013-05-17 14:15:00,166.93,166.94,166.84,166.84,1600.0,105.1098,105.1161,105.0531,105.0531,1600.0
2013-05-17 14:20:00,166.86,166.89,166.7,166.88,7200.0,105.0657,105.0846,104.965,105.0783,7200.0
2013-05-17 14:25:00,166.88,167.05,166.88,167.05,6700.0,105.0783,105.1853,105.0783,105.1853,6700.0
2013-05-17 14:30:00,167.0,167.22,167.0,167.16,8500.0,105.1539,105.2924,105.1539,105.2546,8500.0
2013-05-17 14:35:00,167.16,167.16,167.09,167.14,4700.0,105.2546,105.2546,105.2105,105.242,4700.0
2013-05-17 14:40:00,167.12,167.23,167.03,167.23,5900.0,105.2294,105.2987,105.1728,105.2987,5900.0
2013-05-17 14:45:00,167.23,167.27,167.09,167.12,11600.0,105.2987,105.3239,105.2105,105.2294,11600.0
2013-05-17 14:50:00,167.06,167.23,167.05,167.07,8500.0,105.1916,105.2987,105.1853,105.1979,8500.0
2013-05-17 14:55:00,167.04,167.19,167.03,167.03,17600.0,105.1791,105.2735,105.1728,105.1728,17600.0
2013-05-17 15:00:00,167.07,167.07,167.0,167.05,5400.0,105.1979,105.1979,105.1539,105.1853,5400.0
2013-05-17 15:05:00,167.0,167.05,166.97,167.05,4100.0,105.1539,105.1853,105.135,105.1853,4100.0
2013-05-17 15:10:00,167.07,167.14,166.93,167.13,6900.0,105.1979,105.242,105.1098,105.2357,6900.0
2013-05-17 15:15:00,167.09,167.09,166.99,167.02,8600.0,105.2105,105.2105,105.1476,105.1665,8600.0
2013-05-17 15:20:00,167.06,167.15,167.0,167.13,8000.0,105.1916,105.2483,105.1539,105.2357,8000.0
2013-05-17 15:25:00,167.1,167.32,166.99,167.27,20200.0,105.2168,105.3554,105.1476,105.3239,20200.0
2013-05-17 15:30:00,167.25,167.36,167.24,167.36,6700.0,105.3113,105.3805,105.305,105.3805,6700.0
2013-05-17 15:35:00,167.36,167.41,167.28,167.33,5600.0,105.3805,105.412,105.3302,105.3617,5600.0
2013-05-17 15:40:00,167.33,167.53,167.3,167.5,8800.0,105.3617,105.4876,105.3428,105.4687,8800.0
2013-05-17 15:45:00,167.5,167.65,167.5,167.55,25400.0,105.4687,105.5631,105.4687,105.5002,25400.0
2013-05-17 15:50:00,167.54,167.64,167.36,167.64,27500.0,105.4939,105.5569,105.3805,105.5569,27500.0
2013-05-17 15:55:00,167.6,167.64,167.3,167.45,69300.0,105.5317,105.5569,105.3428,105.4372,69300.0
2013-05-20 09:30:00,167.2,167.64,166.45,166.49,9600.0,105.2798,105.5569,104.8076,104.8327,9600.0
2013-05-20 09:35:00,166.63,166.82,166.54,166.73,5600.0,104.9209,105.0405,104.8642,104.9839,5600.0
2013-05-20 09:40:00,166.64,167.17,166.63,167.09,3700.0,104.9272,105.2609,104.9209,105.2105,3700.0
2013-05-20 09:45:00,167.21,167.41,167.09,167.29,5300.0,105.2861,105.412,105.2105,105.3365,5300.0
2013-05-20 09:50:00,167.3,167.41,167.05,167.41,6400.0,105.3428,105.412,105.1853,105.412,6400.0
2013-05-20 09:55:00,167.31,167.44,167.29,167.44,1400.0,105.3491,105.4309,105.3365,105.4309,1400.0
2013-05-20 10:00:00,167.44,167.56,167.4,167.41,1900.0,105.4309,105.5065,105.4057,105.412,1900.0
2013-05-20 10:05:00,167.5,167.5,167.28,167.28,900.0,105.4687,105.4687,105.3302,105.3302,900.0
2013-05-20 10:10:00,167.19,167.45,167.19,167.44,1300.0,105.2735,105.4372,105.2735,105.4309,1300.0
2013-05-20 10:15:00,167.32,167.61,167.25,167.56,7100.0,105.3554,105.538,105.3113,105.5065,7100.0
2013-05-20 10:20:00,167.5,167.5,167.46,167.46,500.0,105.4687,105.4687,105.4435,105.4435,500.0
2013-05-20 10:25:00,167.46,167.56,167.39,167.53,2000.0,105.4435,105.5065,105.3994,105.4876,2000.0
2013-05-20 10:30:00,167.39,167.65,167.39,167.51,5600.0,105.3994,105.5631,105.3994,105.475,5600.0
2013-05-20 10:35:00,167.6,167.6,167.44,167.44,1100.0,105.5317,105.5317,105.4309,105.4309,1100.0
2013-05-20 10:40:00,167.43,167.49,167.35,167.49,1200.0,105.4246,105.4624,105.3742,105.4624,1200.0
2013-05-20 10:45:00,167.45,167.46,167.31,167.36,1500.0,105.4372,105.4435,105.3491,105.3805,1500.0
2013-05-20 10:50:00,167.24,167.26,166.98,166.98,1700.0,105.305,105.3176,105.1413,105.1413,1700.0
2013-05-20 10:55:00,167.05,167.06,166.93,166.97,4800.0,105.1853,105.1916,105.1098,105.135,4800.0
2013-05-20 11:00:00,167.02,167.14,166.98,167.11,7200.0,105.1665,105.242,105.1413,105.2231,7200.0
2013-05-20 11:05:00,167.09,167.16,167.04,167.05,3900.0,105.2105,105.2546,105.1791,105.1853,3900.0
2013-05-20 11:10:00,167.07,167.09,166.97,167.0,3200.0,105.1979,105.2105,105.135,105.1539,3200.0
2013-05-20 11:15:00,167.0,167.16,166.99,167.07,2800.0,105.1539,105.2546,105.1476,105.1979,2800.0
2013-05-20 11:20:00,167.02,167.13,167.01,167.11,1300.0,105.1665,105.2357,105.1602,105.2231,1300.0
2013-05-20 11:25:00,167.21,167.21,167.07,167.07,1800.0,105.2861,105.2861,105.1979,105.1979,1800.0
2013-05-20 11:30:00,167.16,167.23,167.13,167.14,1700.0,105.2546,105.2987,105.2357,105.242,1700.0
2013-05-20 11:35:00,167.12,167.27,167.1,167.1,5600.0,105.2294,105.3239,105.2168,105.2168,5600.0
2013-05-20 11:40:00,167.13,167.17,167.11,167.12,2100.0,105.2357,105.2609,105.2231,105.2294,2100.0
2013-05-20 11:45:00,167.13,167.17,167.05,167.09,2100.0,105.2357,105.2609,105.1853,105.2105,2100.0
2013-05-20 11:50:00,167.08,167.16,167.06,167.06,2600.0,105.2042,105.2546,105.1916,105.1916,2600.0
2013-05-20 11:55:00,167.12,167.12,166.96,167.05,1900.0,105.2294,105.2294,105.1287,105.1853,1900.0
2013-05-20 12:00:00,167.06,167.1,167.03,167.04,2300.0,105.1916,105.2168,105.1728,105.1791,2300.0
2013-05-20 12:05:00,167.05,167.05,166.98,167.0,1200.0,105.1853,105.1853,105.1413,105.1539,1200.0
2013-05-20 12:10:00,166.99,167.17,166.99,167.03,3100.0,105.1476,105.2609,105.1476,105.1728,3100.0
2013-05-20 12:15:00,167.0,167.02,166.96,167.0,1700.0,105.1539,105.1665,105.1287,105.1539,1700.0
2013-05-20 12:20:00,167.01,167.1,166.98,167.02,1400.0,105.1602,105.2168,105.1413,105.1665,1400.0
2013-05-20 12:25:00,167.03,167.12,167.03,167.07,1600.0,105.1728,105.2294,105.1728,105.1979,1600.0
2013-05-20 12:30:00,167.17,167.17,167.07,167.07,1200.0,105.2609,105.2609,105.1979,105.1979,1200.0
2013-05-20 12:35:00,167.04,167.04,166.95,167.02,400.0,105.1791,105.1791,105.1224,105.1665,400.0
2013-05-20 12:40:00,166.99,167.14,166.95,167.07,1200.0,105.1476,105.242,105.1224,105.1979,1200.0
2013-05-20 12:45:00,166.99,167.13,166.99,167.06,900.0,105.1476,105.2357,105.1476,105.1916,900.0
2013-05-20 12:50:00,167.01,167.1,166.98,167.0,1600.0,105.1602,105.2168,105.1413,105.1539,1600.0
2013-05-20 12:55:00,166.96,167.0,166.81,166.84,2400.0,105.1287,105.1539,105.0342,105.0531,2400.0
2013-05-20 13:00:00,166.86,166.86,166.77,166.84,1100.0,105.0657,105.0657,105.009,105.0531,1100.0
2013-05-20 13:05:00,166.85,166.87,166.79,166.83,900.0,105.0594,105.072,105.0216,105.0468,900.0
2013-05-20 13:10:00,166.82,166.85,166.76,166.77,2500.0,105.0405,105.0594,105.0027,105.009,2500.0
2013-05-20 13:15:00,166.8,166.86,166.62,166.62,8500.0,105.0279,105.0657,104.9146,104.9146,8500.0
2013-05-20 13:20:00,166.67,166.73,166.63,166.7,800.0,104.9461,104.9839,104.9209,104.965,800.0
2013-05-20 13:25:00,166.62,166.62,166.55,166.55,1000.0,104.9146,104.9146,104.8705,104.8705,1000.0
2013-05-20 13:30:00,166.53,166.69,166.52,166.63,2100.0,104.8579,104.9587,104.8516,104.9209,2100.0
2013-05-20 13:35:00,166.61,166.64,166.51,166.51,900.0,104.9083,104.9272,104.8453,104.8453,900.0
2013-05-20 13:40:00,166.51,166.51,166.19,166.19,3300.0,104.8453,104.8453,104.6438,104.6438,3300.0
2013-05-20 13:45:00,166.15,166.22,166.08,166.2,5500.0,104.6187,104.6627,104.5746,104.6501,5500.0
2013-05-20 13:50:00,166.23,166.23,166.17,166.2,1100.0,104.669,104.669,104.6312,104.6501,1100.0
2013-05-20 13:55:00,166.31,166.41,166.31,166.37,3600.0,104.7194,104.7824,104.7194,104.7572,3600.0
2013-05-20 14:00:00,166.35,166.35,165.97,165.97,3300.0,104.7446,104.7446,104.5053,104.5053,3300.0
2013-05-20 14:05:00,165.96,166.24,165.96,166.24,3100.0,104.499,104.6753,104.499,104.6753,3100.0
2013-05-20 14:10:00,166.28,166.34,166.23,166.26,2100.0,104.7005,104.7383,104.669,104.6879,2100.0
2013-05-20 14:15:00,166.21,166.32,166.21,166.31,2800.0,104.6564,104.7257,104.6564,104.7194,2800.0
2013-05-20 14:20:00,166.32,166.72,166.3,166.63,6200.0,104.7257,104.9776,104.7131,104.9209,6200.0
2013-05-20 14:25:00,166.62,166.75,166.6,166.66,2400.0,104.9146,104.9965,104.902,104.9398,2400.0
2013-05-20 14:30:00,166.7,166.74,166.63,166.63,2400.0,104.965,104.9902,104.9209,104.9209,2400.0
2013-05-20 14:35:00,166.63,166.76,166.45,166.46,12800.0,104.9209,105.0027,104.8076,104.8138,12800.0
2013-05-20 14:40:00,166.44,166.63,166.42,166.6,4700.0,104.8013,104.9209,104.7887,104.902,4700.0
2013-05-20 14:45:00,166.6,166.73,166.6,166.68,9700.0,104.902,104.9839,104.902,104.9524,9700.0
2013-05-20 14:50:00,166.67,166.71,166.59,166.59,1400.0,104.9461,104.9713,104.8957,104.8957,1400.0
2013-05-20 14:55:00,166.56,166.62,166.51,166.53,5000.0,104.8768,104.9146,104.8453,104.8579,5000.0
2013-05-20 15:00:00,166.53,166.78,166.51,166.66,7800.0,104.8579,105.0153,104.8453,104.9398,7800.0
2013-05-20 15:05:00,166.62,166.71,166.61,166.68,5500.0,104.9146,104.9713,104.9083,104.9524,5500.0
2013-05-20 15:10:00,166.65,166.8,166.58,166.69,3500.0,104.9335,105.0279,104.8894,104.9587,3500.0
2013-05-20 15:15:00,166.68,166.84,166.59,166.84,8900.0,104.9524,105.0531,104.8957,105.0531,8900.0
2013-05-20 15:20:00,166.85,166.86,166.63,166.69,9200.0,105.0594,105.0657,104.9209,104.9587,9200.0
2013-05-20 15:25:00,166.73,166.73,166.62,166.66,6100.0,104.9839,104.9839,104.9146,104.9398,6100.0
2013-05-20 15:30:00,166.65,166.91,166.62,166.62,18000.0,104.9335,105.0972,104.9146,104.9146,18000.0
2013-05-20 15:35:00,166.66,166.68,166.47,166.53,6800.0,104.9398,104.9524,104.8201,104.8579,6800.0
2013-05-20 15:40:00,166.55,166.67,166.5,166.67,9700.0,104.8705,104.9461,104.839,104.9461,9700.0
2013-05-20 15:45:00,166.69,166.77,166.58,166.7,19400.0,104.9587,105.009,104.8894,104.965,19400.0
2013-05-20 15:50:00,166.7,166.74,166.61,166.64,24400.0,104.965,104.9902,104.9083,104.9272,24400.0
2013-05-20 15:55:00,166.67,166.98,166.62,166.92,55400.0,104.9461,105.1413,104.9146,105.1035,55400.0
2013-05-21 09:30:00,167.38,167.38,166.46,167.18,5900.0,105.3931,105.3931,104.8138,105.2672,5900.0
2013-05-21 09:35:00,167.17,167.22,167.0,167.2,4800.0,105.2609,105.2924,105.1539,105.2798,4800.0
2013-05-21 09:40:00,167.08,167.41,167.01,167.4,15100.0,105.2042,105.412,105.1602,105.4057,15100.0
2013-05-21 09:45:00,167.36,167.46,167.26,167.46,4400.0,105.3805,105.4435,105.3176,105.4435,4400.0
2013-05-21 09:50:00,167.32,167.84,167.32,167.77,7400.0,105.3554,105.6828,105.3554,105.6387,7400.0
2013-05-21 09:55:00,167.83,167.83,167.57,167.57,3200.0,105.6765,105.6765,105.5128,105.5128,3200.0
2013-05-21 10:00:00,167.67,167.87,167.5,167.68,10800.0,105.5757,105.7017,105.4687,105.582,10800.0
2013-05-21 10:05:00,167.65,167.65,167.28,167.28,5300.0,105.5631,105.5631,105.3302,105.3302,5300.0
2013-05-21 10:10:00,167.18,167.34,167.07,167.34,2900.0,105.2672,105.368,105.1979,105.368,2900.0
2013-05-21 10:15:00,167.32,167.42,167.23,167.31,3800.0,105.3554,105.4183,105.2987,105.3491,3800.0
2013-05-21 10:20:00,167.42,167.66,167.34,167.52,5400.0,105.4183,105.5694,105.368,105.4813,5400.0
2013-05-21 10:25:00,167.42,167.49,167.29,167.49,5600.0,105.4183,105.4624,105.3365,105.4624,5600.0
2013-05-21 10:30:00,167.49,167.49,167.28,167.32,2200.0,105.4624,105.4624,105.3302,105.3554,2200.0
2013-05-21 10:35:00,167.32,167.36,167.13,167.35,3900.0,105.3554,105.3805,105.2357,105.3742,3900.0
2013-05-21 10:40:00,167.36,167.43,167.2,167.33,4800.0,105.3805,105.4246,105.2798,105.3617,4800.0
2013-05-21 10:45:00,167.29,167.38,167.25,167.27,1900.0,105.3365,105.3931,105.3113,105.3239,1900.0
2013-05-21 10:50:00,167.34,167.45,167.22,167.22,4600.0,105.368,105.4372,105.2924,105.2924,4600.0
2013-05-21 10:55:00,167.21,167.26,167.1,167.17,3100.0,105.2861,105.3176,105.2168,105.2609,3100.0
2013-05-21 11:00:00,167.12,167.25,167.12,167.23,6800.0,105.2294,105.3113,105.2294,105.2987,6800.0
2013-05-21 11:05:00,167.32,167.35,167.24,167.35,4800.0,105.3554,105.3742,105.305,105.3742,4800.0
2013-05-21 11:10:00,167.36,167.39,167.24,167.39,6200.0,105.3805,105.3994,105.305,105.3994,6200.0
2013-05-21 11:15:00,167.4,167.4,167.19,167.28,4000.0,105.4057,105.4057,105.2735,105.3302,4000.0
2013-05-21 11:20:00,167.32,167.42,167.29,167.29,2200.0,105.3554,105.4183,105.3365,105.3365,2200.0
2013-05-21 11:25:00,167.27,167.3,167.2,167.23,3200.0,105.3239,105.3428,105.2798,105.2987,3200.0
2013-05-21 11:30:00,167.23,167.67,167.21,167.63,7800.0,105.2987,105.5757,105.2861,105.5506,7800.0
2013-05-21 11:35:00,167.61,167.75,167.6,167.74,2000.0,105.538,105.6261,105.5317,105.6198,2000.0
2013-05-21 11:40:00,167.75,167.91,167.75,167.82,4900.0,105.6261,105.7269,105.6261,105.6702,4900.0
2013-05-21 11:45:00,167.81,167.81,167.62,167.63,5600.0,105.6639,105.6639,105.5443,105.5506,5600.0
2013-05-21 11:50:00,167.69,167.81,167.64,167.67,3800.0,105.5883,105.6639,105.5569,105.5757,3800.0
2013-05-21 11:55:00,167.61,167.61,167.38,167.48,7600.0,105.538,105.538,105.3931,105.4561,7600.0
2013-05-21 12:00:00,167.49,167.71,167.49,167.7,3600.0,105.4624,105.6009,105.4624,105.5946,3600.0
2013-05-21 12:05:00,167.7,167.87,167.7,167.73,4200.0,105.5946,105.7017,105.5946,105.6135,4200.0
2013-05-21 12:10:00,167.68,167.73,167.62,167.68,3700.0,105.582,105.6135,105.5443,105.582,3700.0
2013-05-21 12:15:00,167.79,167.85,167.72,167.72,6500.0,105.6513,105.6891,105.6072,105.6072,6500.0
2013-05-21 12:20:00,167.75,167.79,167.72,167.73,2200.0,105.6261,105.6513,105.6072,105.6135,2200.0
2013-05-21 12:25:00,167.67,167.84,167.67,167.78,4500.0,105.5757,105.6828,105.5757,105.645,4500.0
2013-05-21 12:30:00,167.79,167.79,167.72,167.73,1300.0,105.6513,105.6513,105.6072,105.6135,1300.0
2013-05-21 12:35:00,167.69,167.69,167.43,167.45,2200.0,105.5883,105.5883,105.4246,105.4372,2200.0
2013-05-21 12:40:00,167.45,167.62,167.43,167.62,8200.0,105.4372,105.5443,105.4246,105.5443,8200.0
2013-05-21 12:45:00,167.65,167.69,167.41,167.41,2200.0,105.5631,105.5883,105.412,105.412,2200.0
2013-05-21 12:50:00,167.4,167.4,167.4,167.4,100.0,105.4057,105.4057,105.4057,105.4057,100.0
2013-05-21 12:55:00,167.39,167.61,167.35,167.49,7400.0,105.3994,105.538,105.3742,105.4624,7400.0
2013-05-21 13:00:00,167.5,167.68,167.48,167.68,3100.0,105.4687,105.582,105.4561,105.582,3100.0
2013-05-21 13:05:00,167.68,167.89,167.66,167.87,4300.0,105.582,105.7143,105.5694,105.7017,4300.0
2013-05-21 13:10:00,167.8,167.85,167.77,167.79,3200.0,105.6576,105.6891,105.6387,105.6513,3200.0
2013-05-21 13:15:00,167.76,167.9,167.76,167.87,2600.0,105.6324,105.7206,105.6324,105.7017,2600.0
2013-05-21 13:20:00,167.84,167.84,167.71,167.72,1200.0,105.6828,105.6828,105.6009,105.6072,1200.0
2013-05-21 13:25:00,167.75,167.87,167.72,167.85,3700.0,105.6261,105.7017,105.6072,105.6891,3700.0
2013-05-21 13:30:00,167.84,167.85,167.71,167.73,4300.0,105.6828,105.6891,105.6009,105.6135,4300.0
2013-05-21 13:35:00,167.69,167.69,167.58,167.58,2200.0,105.5883,105.5883,105.5191,105.5191,2200.0
2013-05-21 13:40:00,167.57,167.6,167.45,167.45,4500.0,105.5128,105.5317,105.4372,105.4372,4500.0
2013-05-21 13:45:00,167.43,167.44,167.24,167.28,8800.0,105.4246,105.4309,105.305,105.3302,8800.0
2013-05-21 13:50:00,167.27,167.41,167.25,167.41,2500.0,105.3239,105.412,105.3113,105.412,2500.0
2013-05-21 13:55:00,167.27,167.32,167.2,167.2,1500.0,105.3239,105.3554,105.2798,105.2798,1500.0
2013-05-21 14:00:00,167.19,167.28,167.19,167.25,3800.0,105.2735,105.3302,105.2735,105.3113,3800.0
2013-05-21 14:05:00,167.25,167.25,167.16,167.21,7100.0,105.3113,105.3113,105.2546,105.2861,7100.0
2013-05-21 14:10:00,167.2,167.27,167.2,167.25,3500.0,105.2798,105.3239,105.2798,105.3113,3500.0
2013-05-21 14:15:00,167.24,167.46,167.21,167.43,9200.0,105.305,105.4435,105.2861,105.4246,9200.0
2013-05-21 14:20:00,167.42,167.42,167.31,167.31,1600.0,105.4183,105.4183,105.3491,105.3491,1600.0
2013-05-21 14:25:00,167.33,167.46,167.28,167.33,6000.0,105.3617,105.4435,105.3302,105.3617,6000.0
2013-05-21 14:30:00,167.27,167.35,167.27,167.3,3400.0,105.3239,105.3742,105.3239,105.3428,3400.0
2013-05-21 14:35:00,167.29,167.42,167.23,167.42,4800.0,105.3365,105.4183,105.2987,105.4183,4800.0
2013-05-21 14:40:00,167.46,167.52,167.37,167.52,3900.0,105.4435,105.4813,105.3868,105.4813,3900.0
2013-05-21 14:45:00,167.51,167.51,167.22,167.4,6200.0,105.475,105.475,105.2924,105.4057,6200.0
2013-05-21 14:50:00,167.4,167.41,167.23,167.34,6800.0,105.4057,105.412,105.2987,105.368,6800.0
2013-05-21 14:55:00,167.34,167.46,167.24,167.38,5000.0,105.368,105.4435,105.305,105.3931,5000.0
2013-05-21 15:00:00,167.36,167.4,167.28,167.3,9100.0,105.3805,105.4057,105.3302,105.3428,9100.0
2013-05-21 15:05:00,167.25,167.31,167.16,167.3,5100.0,105.3113,105.3491,105.2546,105.3428,5100.0
2013-05-21 15:10:00,167.35,167.44,167.27,167.35,6700.0,105.3742,105.4309,105.3239,105.3742,6700.0
2013-05-21 15:15:00,167.35,167.41,167.22,167.26,7100.0,105.3742,105.412,105.2924,105.3176,7100.0
2013-05-21 15:20:00,167.25,167.36,167.22,167.26,8100.0,105.3113,105.3805,105.2924,105.3176,8100.0
2013-05-21 15:25:00,167.26,167.32,167.14,167.21,8300.0,105.3176,105.3554,105.242,105.2861,8300.0
2013-05-21 15:30:00,167.21,167.22,167.08,167.12,7400.0,105.2861,105.2924,105.2042,105.2294,7400.0
2013-05-21 15:35:00,167.14,167.22,167.11,167.22,5700.0,105.242,105.2924,105.2231,105.2924,5700.0
2013-05-21 15:40:00,167.22,167.28,167.08,167.11,12600.0,105.2924,105.3302,105.2042,105.2231,12600.0
2013-05-21 15:45:00,167.11,167.26,167.04,167.26,14000.0,105.2231,105.3176,105.1791,105.3176,14000.0
2013-05-21 15:50:00,167.26,167.36,167.2,167.29,26000.0,105.3176,105.3805,105.2798,105.3365,26000.0
2013-05-21 15:55:00,167.29,167.66,167.07,167.58,99300.0,105.3365,105.5694,105.1979,105.5191,99300.0
2013-05-22 09:30:00,167.2,167.9,167.2,167.56,10300.0,105.2798,105.7206,105.2798,105.5065,10300.0
2013-05-22 09:35:00,167.7,168.0,167.53,167.66,8400.0,105.5946,105.7835,105.4876,105.5694,8400.0
2013-05-22 09:40:00,167.59,167.62,167.25,167.43,3000.0,105.5254,105.5443,105.3113,105.4246,3000.0
2013-05-22 09:45:00,167.5,167.5,167.18,167.19,2400.0,105.4687,105.4687,105.2672,105.2735,2400.0
2013-05-22 09:50:00,167.19,167.35,167.09,167.24,6300.0,105.2735,105.3742,105.2105,105.305,6300.0
2013-05-22 09:55:00,167.25,167.46,167.19,167.34,4700.0,105.3113,105.4435,105.2735,105.368,4700.0
2013-05-22 10:00:00,167.47,167.97,167.05,167.97,10900.0,105.4498,105.7646,105.1853,105.7646,10900.0
2013-05-22 10:05:00,167.86,168.0,167.7,167.77,3300.0,105.6954,105.7835,105.5946,105.6387,3300.0
2013-05-22 10:10:00,167.71,168.0,167.69,168.0,7900.0,105.6009,105.7835,105.5883,105.7835,7900.0
2013-05-22 10:15:00,168.0,168.0,167.7,167.91,6300.0,105.7835,105.7835,105.5946,105.7269,6300.0
2013-05-22 10:20:00,167.85,168.17,167.75,168.17,3900.0,105.6891,105.8906,105.6261,105.8906,3900.0
2013-05-22 10:25:00,168.0,168.66,168.0,168.49,2800.0,105.7835,106.1991,105.7835,106.0921,2800.0
2013-05-22 10:30:00,168.61,168.64,168.32,168.33,5000.0,106.1676,106.1865,105.985,105.9913,5000.0
2013-05-22 10:35:00,168.34,168.35,167.53,167.59,5600.0,105.9976,106.0039,105.4876,105.5254,5600.0
2013-05-22 10:40:00,167.62,168.06,167.62,167.81,3600.0,105.5443,105.8213,105.5443,105.6639,3600.0
2013-05-22 10:45:00,167.78,167.78,167.32,167.55,10200.0,105.645,105.645,105.3554,105.5002,10200.0
2013-05-22 10:50:00,167.54,167.62,167.14,167.29,10200.0,105.4939,105.5443,105.242,105.3365,10200.0
2013-05-22 10:55:00,167.29,167.36,166.9,167.18,9400.0,105.3365,105.3805,105.0909,105.2672,9400.0
2013-05-22 11:00:00,167.05,167.11,166.86,166.98,7300.0,105.1853,105.2231,105.0657,105.1413,7300.0
2013-05-22 11:05:00,166.96,167.29,166.93,167.2,4500.0,105.1287,105.3365,105.1098,105.2798,4500.0
2013-05-22 11:10:00,167.22,167.32,166.93,167.21,5300.0,105.2924,105.3554,105.1098,105.2861,5300.0
2013-05-22 11:15:00,167.19,167.22,167.15,167.22,1100.0,105.2735,105.2924,105.2483,105.2924,1100.0
2013-05-22 11:20:00,167.33,167.35,167.22,167.35,4000.0,105.3617,105.3742,105.2924,105.3742,4000.0
2013-05-22 11:25:00,167.29,167.52,167.29,167.46,5200.0,105.3365,105.4813,105.3365,105.4435,5200.0
2013-05-22 11:30:00,167.46,167.62,167.35,167.44,4100.0,105.4435,105.5443,105.3742,105.4309,4100.0
2013-05-22 11:35:00,167.43,167.53,167.3,167.3,2300.0,105.4246,105.4876,105.3428,105.3428,2300.0
2013-05-22 11:40:00,167.31,167.33,167.31,167.33,900.0,105.3491,105.3617,105.3491,105.3617,900.0
2013-05-22 11:45:00,167.31,167.4,167.24,167.37,11800.0,105.3491,105.4057,105.305,105.3868,11800.0
2013-05-22 11:50:00,167.32,167.41,167.22,167.22,4800.0,105.3554,105.412,105.2924,105.2924,4800.0
2013-05-22 11:55:00,167.25,167.3,167.15,167.29,2300.0,105.3113,105.3428,105.2483,105.3365,2300.0
2013-05-22 12:00:00,167.28,167.39,167.28,167.3,1000.0,105.3302,105.3994,105.3302,105.3428,1000.0
2013-05-22 12:05:00,167.31,167.39,167.3,167.36,3500.0,105.3491,105.3994,105.3428,105.3805,3500.0
2013-05-22 12:10:00,167.33,167.34,167.15,167.24,2500.0,105.3617,105.368,105.2483,105.305,2500.0
2013-05-22 12:15:00,167.32,167.32,167.17,167.28,2900.0,105.3554,105.3554,105.2609,105.3302,2900.0
2013-05-22 12:20:00,167.31,167.36,167.18,167.18,3800.0,105.3491,105.3805,105.2672,105.2672,3800.0
2013-05-22 12:25:00,167.15,167.16,166.95,167.16,3100.0,105.2483,105.2546,105.1224,105.2546,3100.0
2013-05-22 12:30:00,167.09,167.09,166.91,166.96,5400.0,105.2105,105.2105,105.0972,105.1287,5400.0
2013-05-22 12:35:00,166.95,167.0,166.87,167.0,2600.0,105.1224,105.1539,105.072,105.1539,2600.0
2013-05-22 12:40:00,167.01,167.08,166.94,167.01,7000.0,105.1602,105.2042,105.1161,105.1602,7000.0
2013-05-22 12:45:00,167.0,167.0,166.84,166.84,2000.0,105.1539,105.1539,105.0531,105.0531,2000.0
2013-05-22 12:50:00,166.94,166.94,166.82,166.89,2800.0,105.1161,105.1161,105.0405,105.0846,2800.0
2013-05-22 12:55:00,166.99,167.05,166.86,166.86,5100.0,105.1476,105.1853,105.0657,105.0657,5100.0
2013-05-22 13:00:00,166.85,166.98,166.68,166.71,3300.0,105.0594,105.1413,104.9524,104.9713,3300.0
2013-05-22 13:05:00,166.72,166.72,166.64,166.69,1100.0,104.9776,104.9776,104.9272,104.9587,1100.0
2013-05-22 13:10:00,166.63,166.63,165.94,165.98,2500.0,104.9209,104.9209,104.4864,104.5116,2500.0
2013-05-22 13:15:00,165.96,166.09,165.79,165.89,4800.0,104.499,104.5809,104.392,104.4549,4800.0
2013-05-22 13:20:00,165.81,165.89,165.6,165.72,4800.0,104.4046,104.4549,104.2723,104.3479,4800.0
2013-05-22 13:25:00,165.74,165.74,165.46,165.52,3700.0,104.3605,104.3605,104.1842,104.222,3700.0
2013-05-22 13:30:00,165.4,165.45,165.0,165.32,13700.0,104.1464,104.1779,103.8945,104.096,13700.0
2013-05-22 13:35:00,165.32,165.45,165.03,165.21,19900.0,104.096,104.1779,103.9134,104.0268,19900.0
2013-05-22 13:40:00,165.34,165.41,164.88,165.14,20900.0,104.1086,104.1527,103.819,103.9827,20900.0
2013-05-22 13:45:00,165.14,165.14,164.82,165.07,8200.0,103.9827,103.9827,103.7812,103.9386,8200.0
2013-05-22 13:50:00,165.09,165.2,165.02,165.1,9300.0,103.9512,104.0205,103.9071,103.9575,9300.0
2013-05-22 13:55:00,165.16,165.22,164.97,164.97,2300.0,103.9953,104.0331,103.8756,103.8756,2300.0
2013-05-22 14:00:00,164.95,165.23,164.63,164.63,7900.0,103.8631,104.0394,103.6616,103.6616,7900.0
2013-05-22 14:05:00,164.63,164.79,164.2,164.39,12100.0,103.6616,103.7623,103.3908,103.5104,12100.0
2013-05-22 14:10:00,164.36,164.36,163.57,163.61,9000.0,103.4916,103.4916,102.9941,103.0193,9000.0
2013-05-22 14:15:00,163.65,163.92,163.51,163.88,7100.0,103.0445,103.2145,102.9563,103.1893,7100.0
2013-05-22 14:20:00,164.0,164.08,163.6,163.6,7100.0,103.2649,103.3152,103.013,103.013,7100.0
2013-05-22 14:25:00,163.66,163.73,163.2,163.39,6800.0,103.0508,103.0949,102.7611,102.8808,6800.0
2013-05-22 14:30:00,163.34,163.69,163.06,163.43,16000.0,102.8493,103.0697,102.673,102.906,16000.0
2013-05-22 14:35:00,163.31,163.46,163.03,163.14,10300.0,102.8304,102.9249,102.6541,102.7234,10300.0
2013-05-22 14:40:00,163.06,163.16,162.96,163.03,4500.0,102.673,102.736,102.61,102.6541,4500.0
2013-05-22 14:45:00,162.98,163.22,162.95,163.02,8600.0,102.6226,102.7737,102.6037,102.6478,8600.0
2013-05-22 14:50:00,163.09,163.26,162.97,162.97,8700.0,102.6919,102.7989,102.6163,102.6163,8700.0
2013-05-22 14:55:00,163.03,163.25,162.86,163.21,9800.0,102.6541,102.7926,102.5471,102.7674,9800.0
2013-05-22 15:00:00,163.26,163.26,163.01,163.07,12900.0,102.7989,102.7989,102.6415,102.6793,12900.0
2013-05-22 15:05:00,163.03,163.2,162.9,163.19,12500.0,102.6541,102.7611,102.5722,102.7548,12500.0
2013-05-22 15:10:00,163.22,163.31,163.11,163.15,14600.0,102.7737,102.8304,102.7045,102.7297,14600.0
2013-05-22 15:15:00,163.14,163.19,162.79,162.83,7300.0,102.7234,102.7548,102.503,102.5282,7300.0
2013-05-22 15:20:00,162.77,162.88,162.7,162.77,4500.0,102.4904,102.5597,102.4463,102.4904,4500.0
2013-05-22 15:25:00,162.76,162.76,162.09,162.14,6800.0,102.4841,102.4841,102.0622,102.0937,6800.0
2013-05-22 15:30:00,162.16,162.39,162.1,162.29,10000.0,102.1063,102.2511,102.0685,102.1881,10000.0
2013-05-22 15:35:00,162.26,162.46,162.16,162.3,8700.0,102.1693,102.2952,102.1063,102.1944,8700.0
2013-05-22 15:40:00,162.31,162.68,162.22,162.49,12400.0,102.2007,102.4337,102.1441,102.3141,12400.0
2013-05-22 15:45:00,162.52,162.71,162.43,162.71,20400.0,102.333,102.4526,102.2763,102.4526,20400.0
2013-05-22 15:50:00,162.72,162.93,162.69,162.84,18900.0,102.4589,102.5911,102.44,102.5345,18900.0
2013-05-22 15:55:00,162.83,163.06,162.8,162.95,48400.0,102.5282,102.673,102.5093,102.6037,48400.0
2013-05-23 09:30:00,161.28,162.01,160.4,160.41,18100.0,101.5522,102.0118,100.9981,101.0044,18100.0
2013-05-23 09:35:00,160.4,160.4,158.99,159.43,37900.0,100.9981,100.9981,100.1103,100.3873,37900.0
2013-05-23 09:40:00,159.76,160.99,159.58,159.8,15300.0,100.5951,101.3696,100.4818,100.6203,15300.0
2013-05-23 09:45:00,159.87,160.16,159.5,159.5,6700.0,100.6644,100.847,100.4314,100.4314,6700.0
2013-05-23 09:50:00,159.44,159.73,159.25,159.35,7500.0,100.3936,100.5762,100.274,100.3369,7500.0
2013-05-23 09:55:00,159.34,159.5,158.99,159.46,8600.0,100.3306,100.4314,100.1103,100.4062,8600.0
2013-05-23 10:00:00,159.53,159.93,159.32,159.93,8100.0,100.4503,100.7021,100.318,100.7021,8100.0
2013-05-23 10:05:00,160.03,160.31,159.9,160.28,12200.0,100.7651,100.9414,100.6833,100.9225,12200.0
2013-05-23 10:10:00,160.2,160.76,159.99,160.25,54300.0,100.8722,101.2248,100.7399,100.9036,54300.0
2013-05-23 10:15:00,160.24,160.34,160.1,160.18,5800.0,100.8973,100.9603,100.8092,100.8596,5800.0
2013-05-23 10:20:00,160.19,160.75,160.19,160.44,7900.0,100.8659,101.2185,100.8659,101.0233,7900.0
2013-05-23 10:25:00,160.43,160.6,160.14,160.46,6900.0,101.017,101.124,100.8344,101.0359,6900.0
2013-05-23 10:30:00,160.32,160.67,160.32,160.37,4200.0,100.9477,101.1681,100.9477,100.9792,4200.0
2013-05-23 10:35:00,160.32,160.46,160.15,160.19,4800.0,100.9477,101.0359,100.8407,100.8659,4800.0
2013-05-23 10:40:00,160.15,160.28,159.89,160.25,11400.0,100.8407,100.9225,100.677,100.9036,11400.0
2013-05-23 10:45:00,160.21,160.25,160.0,160.21,6700.0,100.8784,100.9036,100.7462,100.8784,6700.0
2013-05-23 10:50:00,160.15,160.25,160.03,160.17,3000.0,100.8407,100.9036,100.7651,100.8533,3000.0
2013-05-23 10:55:00,160.17,160.43,159.89,160.09,12000.0,100.8533,101.017,100.677,100.8029,12000.0
2013-05-23 11:00:00,160.03,160.37,160.0,160.26,7300.0,100.7651,100.9792,100.7462,100.9099,7300.0
2013-05-23 11:05:00,160.33,160.39,160.24,160.31,6100.0,100.954,100.9918,100.8973,100.9414,6100.0
2013-05-23 11:10:00,160.31,160.49,160.26,160.49,5600.0,100.9414,101.0548,100.9099,101.0548,5600.0
2013-05-23 11:15:00,160.5,160.61,160.44,160.52,3500.0,101.0611,101.1303,101.0233,101.0736,3500.0
2013-05-23 11:20:00,160.55,160.76,160.41,160.69,5200.0,101.0925,101.2248,101.0044,101.1807,5200.0
2013-05-23 11:25:00,160.7,161.0,160.62,160.85,5700.0,101.187,101.3759,101.1366,101.2814,5700.0
2013-05-23 11:30:00,160.72,161.02,160.65,160.87,21900.0,101.1996,101.3885,101.1555,101.294,21900.0
2013-05-23 11:35:00,160.9,160.91,160.43,160.49,10000.0,101.3129,101.3192,101.017,101.0548,10000.0
2013-05-23 11:40:00,160.54,160.58,160.0,160.11,24500.0,101.0862,101.1114,100.7462,100.8155,24500.0
2013-05-23 11:45:00,160.12,160.47,159.99,160.04,9400.0,100.8218,101.0422,100.7399,100.7714,9400.0
2013-05-23 11:50:00,160.12,160.33,159.99,160.09,5700.0,100.8218,100.954,100.7399,100.8029,5700.0
2013-05-23 11:55:00,160.11,160.16,159.89,160.16,9700.0,100.8155,100.847,100.677,100.847,9700.0
2013-05-23 12:00:00,160.16,160.19,160.1,160.15,3400.0,100.847,100.8659,100.8092,100.8407,3400.0
2013-05-23 12:05:00,160.18,160.52,160.1,160.25,10300.0,100.8596,101.0736,100.8092,100.9036,10300.0
2013-05-23 12:10:00,160.35,160.64,160.35,160.49,6300.0,100.9666,101.1492,100.9666,101.0548,6300.0
2013-05-23 12:15:00,160.44,160.61,160.34,160.5,3100.0,101.0233,101.1303,100.9603,101.0611,3100.0
2013-05-23 12:20:00,160.49,160.62,160.42,160.43,4000.0,101.0548,101.1366,101.0107,101.017,4000.0
2013-05-23 12:25:00,160.5,160.53,160.23,160.27,14200.0,101.0611,101.0799,100.891,100.9162,14200.0
2013-05-23 12:30:00,160.33,160.44,160.28,160.28,6300.0,100.954,101.0233,100.9225,100.9225,6300.0
2013-05-23 12:35:00,160.33,160.48,160.2,160.27,7800.0,100.954,101.0485,100.8722,100.9162,7800.0
2013-05-23 12:40:00,160.27,160.36,160.15,160.3,7700.0,100.9162,100.9729,100.8407,100.9351,7700.0
2013-05-23 12:45:00,160.3,160.48,160.29,160.31,2100.0,100.9351,101.0485,100.9288,100.9414,2100.0
2013-05-23 12:50:00,160.25,160.5,160.25,160.39,4000.0,100.9036,101.0611,100.9036,100.9918,4000.0
2013-05-23 12:55:00,160.4,160.4,160.19,160.28,1900.0,100.9981,100.9981,100.8659,100.9225,1900.0
2013-05-23 13:00:00,160.27,160.31,160.2,160.2,700.0,100.9162,100.9414,100.8722,100.8722,700.0
2013-05-23 13:05:00,160.25,160.38,160.2,160.36,7100.0,100.9036,100.9855,100.8722,100.9729,7100.0
2013-05-23 13:10:00,160.28,160.38,160.22,160.32,2300.0,100.9225,100.9855,100.8847,100.9477,2300.0
2013-05-23 13:15:00,160.25,160.3,160.18,160.24,3500.0,100.9036,100.9351,100.8596,100.8973,3500.0
2013-05-23 13:20:00,160.22,160.29,160.14,160.29,10100.0,100.8847,100.9288,100.8344,100.9288,10100.0
2013-05-23 13:25:00,160.27,160.27,160.14,160.18,8100.0,100.9162,100.9162,100.8344,100.8596,8100.0
2013-05-23 13:30:00,160.2,160.31,160.12,160.2,4200.0,100.8722,100.9414,100.8218,100.8722,4200.0
2013-05-23 13:35:00,160.23,160.3,160.19,160.3,3100.0,100.891,100.9351,100.8659,100.9351,3100.0
2013-05-23 13:40:00,160.31,160.32,160.12,160.21,6400.0,100.9414,100.9477,100.8218,100.8784,6400.0
2013-05-23 13:45:00,160.2,160.35,160.05,160.33,6500.0,100.8722,100.9666,100.7777,100.954,6500.0
2013-05-23 13:50:00,160.31,160.31,160.0,160.05,6600.0,100.9414,100.9414,100.7462,100.7777,6600.0
2013-05-23 13:55:00,160.09,160.27,160.01,160.27,5200.0,100.8029,100.9162,100.7525,100.9162,5200.0
2013-05-23 14:00:00,160.24,160.24,160.08,160.09,4000.0,100.8973,100.8973,100.7966,100.8029,4000.0
2013-05-23 14:05:00,160.16,160.34,160.06,160.22,28700.0,100.847,100.9603,100.784,100.8847,28700.0
2013-05-23 14:10:00,160.2,160.24,160.17,160.17,3200.0,100.8722,100.8973,100.8533,100.8533,3200.0
2013-05-23 14:15:00,160.13,160.26,160.13,160.19,5600.0,100.8281,100.9099,100.8281,100.8659,5600.0
2013-05-23 14:20:00,160.19,160.28,160.08,160.09,10700.0,100.8659,100.9225,100.7966,100.8029,10700.0
2013-05-23 14:25:00,160.12,160.23,160.08,160.15,3900.0,100.8218,100.891,100.7966,100.8407,3900.0
2013-05-23 14:30:00,160.09,160.14,160.06,160.1,15000.0,100.8029,100.8344,100.784,100.8092,15000.0
2013-05-23 14:35:00,160.13,160.16,160.06,160.16,8700.0,100.8281,100.847,100.784,100.847,8700.0
2013-05-23 14:40:00,160.14,160.16,160.09,160.14,14600.0,100.8344,100.847,100.8029,100.8344,14600.0
2013-05-23 14:45:00,160.12,160.29,160.03,160.22,6900.0,100.8218,100.9288,100.7651,100.8847,6900.0
2013-05-23 14:50:00,160.21,160.24,160.03,160.03,6300.0,100.8784,100.8973,100.7651,100.7651,6300.0
2013-05-23 14:55:00,160.02,160.11,159.87,159.91,8300.0,100.7588,100.8155,100.6644,100.6895,8300.0
2013-05-23 15:00:00,160.0,160.02,159.75,159.75,8500.0,100.7462,100.7588,100.5888,100.5888,8500.0
2013-05-23 15:05:00,159.75,159.95,159.75,159.84,13500.0,100.5888,100.7147,100.5888,100.6455,13500.0
2013-05-23 15:10:00,159.84,160.0,159.84,160.0,6900.0,100.6455,100.7462,100.6455,100.7462,6900.0
2013-05-23 15:15:00,160.0,160.15,159.91,160.12,23400.0,100.7462,100.8407,100.6895,100.8218,23400.0
2013-05-23 15:20:00,160.17,160.22,160.11,160.15,14800.0,100.8533,100.8847,100.8155,100.8407,14800.0
2013-05-23 15:25:00,160.13,160.24,160.05,160.2,16100.0,100.8281,100.8973,100.7777,100.8722,16100.0
2013-05-23 15:30:00,160.18,160.24,160.11,160.18,17500.0,100.8596,100.8973,100.8155,100.8596,17500.0
2013-05-23 15:35:00,160.18,160.24,159.94,160.11,15100.0,100.8596,100.8973,100.7084,100.8155,15100.0
2013-05-23 15:40:00,160.11,160.31,160.1,160.28,15700.0,100.8155,100.9414,100.8092,100.9225,15700.0
2013-05-23 15:45:00,160.25,160.26,159.94,160.15,32000.0,100.9036,100.9099,100.7084,100.8407,32000.0
2013-05-23 15:50:00,160.17,160.27,160.08,160.27,39700.0,100.8533,100.9162,100.7966,100.9162,39700.0
2013-05-23 15:55:00,160.24,160.49,160.07,160.17,81200.0,100.8973,101.0548,100.7903,100.8533,81200.0
2013-05-24 09:30:00,159.82,161.78,159.08,161.13,27400.0,100.6329,101.867,100.1669,101.4577,27400.0
2013-05-24 09:35:00,160.86,161.06,160.07,160.38,4900.0,101.2877,101.4137,100.7903,100.9855,4900.0
2013-05-24 09:40:00,160.3,160.38,159.66,159.86,4400.0,100.9351,100.9855,100.5321,100.6581,4400.0
2013-05-24 09:45:00,159.87,160.26,159.55,159.55,3100.0,100.6644,100.9099,100.4629,100.4629,3100.0
2013-05-24 09:50:00,159.37,159.46,159.18,159.27,2500.0,100.3495,100.4062,100.2299,100.2866,2500.0
2013-05-24 09:55:00,159.34,159.44,159.1,159.42,4300.0,100.3306,100.3936,100.1795,100.381,4300.0
2013-05-24 10:00:00,159.52,159.52,159.19,159.44,8200.0,100.444,100.444,100.2362,100.3936,8200.0
2013-05-24 10:05:00,159.44,159.81,159.27,159.28,7900.0,100.3936,100.6266,100.2866,100.2929,7900.0
2013-05-24 10:10:00,159.34,159.43,159.1,159.43,10600.0,100.3306,100.3873,100.1795,100.3873,10600.0
2013-05-24 10:15:00,159.31,159.92,159.31,159.92,7200.0,100.3118,100.6958,100.3118,100.6958,7200.0
2013-05-24 10:20:00,159.8,159.8,159.5,159.74,3700.0,100.6203,100.6203,100.4314,100.5825,3700.0
2013-05-24 10:25:00,159.62,159.69,159.57,159.57,1300.0,100.5069,100.551,100.4755,100.4755,1300.0
2013-05-24 10:30:00,159.55,160.08,159.55,159.92,11900.0,100.4629,100.7966,100.4629,100.6958,11900.0
2013-05-24 10:35:00,159.89,160.15,159.87,160.15,5900.0,100.677,100.8407,100.6644,100.8407,5900.0
2013-05-24 10:40:00,160.14,160.16,160.0,160.02,4400.0,100.8344,100.847,100.7462,100.7588,4400.0
2013-05-24 10:45:00,160.04,160.11,159.76,159.96,13800.0,100.7714,100.8155,100.5951,100.721,13800.0
2013-05-24 10:50:00,159.89,160.12,159.73,160.06,6600.0,100.677,100.8218,100.5762,100.784,6600.0
2013-05-24 10:55:00,159.99,159.99,159.89,159.89,2600.0,100.7399,100.7399,100.677,100.677,2600.0
2013-05-24 11:00:00,159.89,160.1,159.82,160.1,6500.0,100.677,100.8092,100.6329,100.8092,6500.0
2013-05-24 11:05:00,160.03,160.25,160.01,160.25,2500.0,100.7651,100.9036,100.7525,100.9036,2500.0
2013-05-24 11:10:00,160.27,160.35,160.15,160.2,3600.0,100.9162,100.9666,100.8407,100.8722,3600.0
2013-05-24 11:15:00,160.24,160.55,160.24,160.55,7700.0,100.8973,101.0925,100.8973,101.0925,7700.0
2013-05-24 11:20:00,160.47,160.69,160.47,160.57,6100.0,101.0422,101.1807,101.0422,101.1051,6100.0
2013-05-24 11:25:00,160.63,160.82,160.63,160.7,2900.0,101.1429,101.2625,101.1429,101.187,2900.0
2013-05-24 11:30:00,160.58,160.61,160.41,160.55,3200.0,101.1114,101.1303,101.0044,101.0925,3200.0
2013-05-24 11:35:00,160.48,160.69,160.44,160.69,3400.0,101.0485,101.1807,101.0233,101.1807,3400.0
2013-05-24 11:40:00,160.65,161.04,160.65,161.0,6500.0,101.1555,101.4011,101.1555,101.3759,6500.0
2013-05-24 11:45:00,161.04,161.25,161.01,161.19,8600.0,101.4011,101.5333,101.3822,101.4955,8600.0
2013-05-24 11:50:00,161.2,161.22,160.97,161.09,7800.0,101.5018,101.5144,101.357,101.4326,7800.0
2013-05-24 11:55:00,161.09,161.22,161.09,161.18,7100.0,101.4326,101.5144,101.4326,101.4892,7100.0
2013-05-24 12:00:00,161.18,161.35,161.02,161.31,8600.0,101.4892,101.5963,101.3885,101.5711,8600.0
2013-05-24 12:05:00,161.27,161.36,161.24,161.32,8600.0,101.5459,101.6026,101.527,101.5774,8600.0
2013-05-24 12:10:00,161.25,161.47,161.25,161.47,6300.0,101.5333,101.6718,101.5333,101.6718,6300.0
2013-05-24 12:15:00,161.49,161.77,161.49,161.75,33600.0,101.6844,101.8607,101.6844,101.8481,33600.0
2013-05-24 12:20:00,161.76,161.76,161.64,161.7,2500.0,101.8544,101.8544,101.7789,101.8166,2500.0
2013-05-24 12:25:00,161.68,161.82,161.68,161.82,5400.0,101.8041,101.8922,101.8041,101.8922,5400.0
2013-05-24 12:30:00,161.82,161.82,161.64,161.65,6100.0,101.8922,101.8922,101.7789,101.7852,6100.0
2013-05-24 12:35:00,161.66,161.69,161.44,161.51,6600.0,101.7915,101.8104,101.6529,101.697,6600.0
2013-05-24 12:40:00,161.53,161.68,161.46,161.68,10600.0,101.7096,101.8041,101.6655,101.8041,10600.0
2013-05-24 12:45:00,161.68,161.71,161.64,161.71,2100.0,101.8041,101.8229,101.7789,101.8229,2100.0
2013-05-24 12:50:00,161.71,161.85,161.67,161.82,7700.0,101.8229,101.9111,101.7978,101.8922,7700.0
2013-05-24 12:55:00,161.83,161.91,161.77,161.77,9300.0,101.8985,101.9489,101.8607,101.8607,9300.0
2013-05-24 13:00:00,161.8,161.88,161.8,161.88,10700.0,101.8796,101.93,101.8796,101.93,10700.0
2013-05-24 13:05:00,161.86,162.19,161.86,162.19,7700.0,101.9174,102.1252,101.9174,102.1252,7700.0
2013-05-24 13:10:00,162.19,162.47,162.15,162.47,52100.0,102.1252,102.3015,102.1,102.3015,52100.0
2013-05-24 13:15:00,162.48,162.67,162.48,162.63,14900.0,102.3078,102.4274,102.3078,102.4022,14900.0
2013-05-24 13:20:00,162.64,162.75,162.53,162.74,6300.0,102.4085,102.4778,102.3393,102.4715,6300.0
2013-05-24 13:25:00,162.74,162.74,162.57,162.73,2300.0,102.4715,102.4715,102.3645,102.4652,2300.0
2013-05-24 13:30:00,162.73,162.73,162.61,162.7,2200.0,102.4652,102.4652,102.3896,102.4463,2200.0
2013-05-24 13:35:00,162.71,162.73,162.52,162.53,4900.0,102.4526,102.4652,102.333,102.3393,4900.0
2013-05-24 13:40:00,162.54,162.59,162.39,162.4,9200.0,102.3456,102.377,102.2511,102.2574,9200.0
2013-05-24 13:45:00,162.38,162.4,162.22,162.39,4400.0,102.2448,102.2574,102.1441,102.2511,4400.0
2013-05-24 13:50:00,162.34,162.34,162.07,162.16,9800.0,102.2196,102.2196,102.0496,102.1063,9800.0
2013-05-24 13:55:00,162.13,162.25,162.12,162.24,7100.0,102.0874,102.163,102.0811,102.1567,7100.0
2013-05-24 14:00:00,162.26,162.26,162.14,162.2,5200.0,102.1693,102.1693,102.0937,102.1315,5200.0
2013-05-24 14:05:00,162.22,162.38,162.22,162.37,5700.0,102.1441,102.2448,102.1441,102.2385,5700.0
2013-05-24 14:10:00,162.36,162.47,162.31,162.4,6400.0,102.2322,102.3015,102.2007,102.2574,6400.0
2013-05-24 14:15:00,162.38,162.58,162.33,162.46,8300.0,102.2448,102.3708,102.2133,102.2952,8300.0
2013-05-24 14:20:00,162.44,162.45,162.34,162.37,3700.0,102.2826,102.2889,102.2196,102.2385,3700.0
2013-05-24 14:25:00,162.34,162.5,162.3,162.38,6600.0,102.2196,102.3204,102.1944,102.2448,6600.0
2013-05-24 14:30:00,162.34,162.42,162.3,162.36,7800.0,102.2196,102.27,102.1944,102.2322,7800.0
2013-05-24 14:35:00,162.39,162.44,162.35,162.38,4000.0,102.2511,102.2826,102.2259,102.2448,4000.0
2013-05-24 14:40:00,162.37,162.51,162.27,162.51,8300.0,102.2385,102.3267,102.1756,102.3267,8300.0
2013-05-24 14:45:00,162.5,162.52,162.39,162.41,6000.0,102.3204,102.333,102.2511,102.2637,6000.0
2013-05-24 14:50:00,162.4,162.66,162.4,162.57,3400.0,102.2574,102.4211,102.2574,102.3645,3400.0
2013-05-24 14:55:00,162.57,162.58,162.39,162.57,4200.0,102.3645,102.3708,102.2511,102.3645,4200.0
2013-05-24 15:00:00,162.52,162.52,162.29,162.31,8200.0,102.333,102.333,102.1881,102.2007,8200.0
2013-05-24 15:05:00,162.31,162.53,162.3,162.53,3500.0,102.2007,102.3393,102.1944,102.3393,3500.0
2013-05-24 15:10:00,162.53,162.57,162.33,162.57,4500.0,102.3393,102.3645,102.2133,102.3645,4500.0
2013-05-24 15:15:00,162.62,162.62,162.47,162.57,11700.0,102.3959,102.3959,102.3015,102.3645,11700.0
2013-05-24 15:20:00,162.51,162.68,162.5,162.52,15700.0,102.3267,102.4337,102.3204,102.333,15700.0
2013-05-24 15:25:00,162.53,162.68,162.46,162.47,7900.0,102.3393,102.4337,102.2952,102.3015,7900.0
2013-05-24 15:30:00,162.43,162.45,162.08,162.12,5000.0,102.2763,102.2889,102.0559,102.0811,5000.0
2013-05-24 15:35:00,162.07,162.1,161.86,161.86,6700.0,102.0496,102.0685,101.9174,101.9174,6700.0
2013-05-24 15:40:00,161.84,162.03,161.77,161.9,14000.0,101.9048,102.0244,101.8607,101.9426,14000.0
2013-05-24 15:45:00,161.85,162.11,161.79,161.97,16400.0,101.9111,102.0748,101.8733,101.9867,16400.0
2013-05-24 15:50:00,161.96,162.0,161.8,162.0,20200.0,101.9804,102.0055,101.8796,102.0055,20200.0
2013-05-24 15:55:00,161.97,162.72,161.94,162.43,102200.0,101.9867,102.4589,101.9678,102.2763,102200.0
2013-05-28 09:30:00,163.97,164.29,163.43,163.51,17400.0,103.246,103.4475,102.906,102.9563,17400.0
2013-05-28 09:35:00,163.64,164.06,163.53,163.54,8200.0,103.0382,103.3027,102.9689,102.9752,8200.0
2013-05-28 09:40:00,163.72,164.3,163.64,164.17,9000.0,103.0886,103.4538,103.0382,103.3719,9000.0
2013-05-28 09:45:00,164.14,164.45,164.14,164.27,5500.0,103.353,103.5482,103.353,103.4349,5500.0
2013-05-28 09:50:00,164.01,164.14,163.91,163.97,6800.0,103.2712,103.353,103.2082,103.246,6800.0
2013-05-28 09:55:00,163.87,164.3,163.36,163.56,16400.0,103.183,103.4538,102.8619,102.9878,16400.0
2013-05-28 10:00:00,163.56,164.02,163.45,163.66,20800.0,102.9878,103.2775,102.9186,103.0508,20800.0
2013-05-28 10:05:00,163.63,163.81,163.36,163.59,8500.0,103.0319,103.1452,102.8619,103.0067,8500.0
2013-05-28 10:10:00,163.47,163.49,163.15,163.27,6700.0,102.9312,102.9437,102.7297,102.8052,6700.0
2013-05-28 10:15:00,163.38,163.55,163.26,163.55,2600.0,102.8745,102.9815,102.7989,102.9815,2600.0
2013-05-28 10:20:00,163.55,163.78,163.44,163.61,8700.0,102.9815,103.1263,102.9123,103.0193,8700.0
2013-05-28 10:25:00,163.63,163.63,163.54,163.54,1600.0,103.0319,103.0319,102.9752,102.9752,1600.0
2013-05-28 10:30:00,163.61,163.84,163.4,163.44,16800.0,103.0193,103.1641,102.8871,102.9123,16800.0
2013-05-28 10:35:00,163.45,163.82,163.45,163.51,5600.0,102.9186,103.1515,102.9186,102.9563,5600.0
2013-05-28 10:40:00,163.65,163.65,163.31,163.31,11000.0,103.0445,103.0445,102.8304,102.8304,11000.0
2013-05-28 10:45:00,163.27,163.44,163.24,163.44,6100.0,102.8052,102.9123,102.7863,102.9123,6100.0
2013-05-28 10:50:00,163.4,163.43,163.25,163.4,7700.0,102.8871,102.906,102.7926,102.8871,7700.0
2013-05-28 10:55:00,163.4,163.43,163.3,163.32,2700.0,102.8871,102.906,102.8241,102.8367,2700.0
2013-05-28 11:00:00,163.3,163.37,162.83,162.89,9600.0,102.8241,102.8682,102.5282,102.5659,9600.0
2013-05-28 11:05:00,162.96,162.96,162.63,162.73,5100.0,102.61,102.61,102.4022,102.4652,5100.0
2013-05-28 11:10:00,162.71,162.89,162.6,162.89,3300.0,102.4526,102.5659,102.3833,102.5659,3300.0
2013-05-28 11:15:00,162.8,162.94,162.76,162.82,5800.0,102.5093,102.5974,102.4841,102.5219,5800.0
2013-05-28 11:20:00,162.72,162.79,162.46,162.65,4500.0,102.4589,102.503,102.2952,102.4148,4500.0
2013-05-28 11:25:00,162.62,162.7,162.52,162.66,6600.0,102.3959,102.4463,102.333,102.4211,6600.0
2013-05-28 11:30:00,162.74,162.75,162.54,162.54,5000.0,102.4715,102.4778,102.3456,102.3456,5000.0
2013-05-28 11:35:00,162.47,162.47,162.17,162.17,4100.0,102.3015,102.3015,102.1126,102.1126,4100.0
2013-05-28 11:40:00,162.15,162.32,162.0,162.32,3800.0,102.1,102.207,102.0055,102.207,3800.0
2013-05-28 11:45:00,162.17,162.19,162.02,162.19,5600.0,102.1126,102.1252,102.0181,102.1252,5600.0
2013-05-28 11:50:00,162.13,162.29,162.12,162.28,4800.0,102.0874,102.1881,102.0811,102.1819,4800.0
2013-05-28 11:55:00,162.15,162.21,162.09,162.21,2300.0,102.1,102.1378,102.0622,102.1378,2300.0
2013-05-28 12:00:00,162.12,162.72,162.11,162.72,5400.0,102.0811,102.4589,102.0748,102.4589,5400.0
2013-05-28 12:05:00,162.66,162.72,162.59,162.67,3700.0,102.4211,102.4589,102.377,102.4274,3700.0
2013-05-28 12:10:00,162.72,162.74,162.52,162.53,3800.0,102.4589,102.4715,102.333,102.3393,3800.0
2013-05-28 12:15:00,162.5,162.55,162.14,162.14,2400.0,102.3204,102.3519,102.0937,102.0937,2400.0
2013-05-28 12:20:00,162.16,162.23,162.05,162.12,5700.0,102.1063,102.1504,102.037,102.0811,5700.0
2013-05-28 12:25:00,162.11,162.11,161.92,161.92,2100.0,102.0748,102.0748,101.9552,101.9552,2100.0
2013-05-28 12:30:00,161.93,161.93,161.71,161.88,9700.0,101.9615,101.9615,101.8229,101.93,9700.0
2013-05-28 12:35:00,161.94,161.94,161.76,161.9,3700.0,101.9678,101.9678,101.8544,101.9426,3700.0
2013-05-28 12:40:00,161.87,162.07,161.87,162.02,3800.0,101.9237,102.0496,101.9237,102.0181,3800.0
2013-05-28 12:45:00,162.07,162.07,161.38,161.48,8000.0,102.0496,102.0496,101.6152,101.6781,8000.0
2013-05-28 12:50:00,161.45,161.6,161.1,161.33,13500.0,101.6592,101.7537,101.4388,101.5837,13500.0
2013-05-28 12:55:00,161.33,161.48,161.17,161.48,4800.0,101.5837,101.6781,101.4829,101.6781,4800.0
2013-05-28 13:00:00,161.41,161.5,161.4,161.41,3000.0,101.634,101.6907,101.6277,101.634,3000.0
2013-05-28 13:05:00,161.44,161.44,161.19,161.26,3500.0,101.6529,101.6529,101.4955,101.5396,3500.0
2013-05-28 13:10:00,161.28,161.28,161.19,161.2,1000.0,101.5522,101.5522,101.4955,101.5018,1000.0
2013-05-28 13:15:00,161.07,161.29,161.06,161.29,20900.0,101.42,101.5585,101.4137,101.5585,20900.0
2013-05-28 13:20:00,161.29,161.3,161.03,161.2,4900.0,101.5585,101.5648,101.3948,101.5018,4900.0
2013-05-28 13:25:00,161.12,161.28,161.05,161.07,4100.0,101.4514,101.5522,101.4074,101.42,4100.0
2013-05-28 13:30:00,161.11,161.13,160.89,160.89,3800.0,101.4451,101.4577,101.3066,101.3066,3800.0
2013-05-28 13:35:00,160.95,161.11,160.9,161.0,6200.0,101.3444,101.4451,101.3129,101.3759,6200.0
2013-05-28 13:40:00,160.94,160.94,160.55,160.58,3000.0,101.3381,101.3381,101.0925,101.1114,3000.0
2013-05-28 13:45:00,160.52,160.75,160.52,160.63,17000.0,101.0736,101.2185,101.0736,101.1429,17000.0
2013-05-28 13:50:00,160.64,160.64,160.35,160.36,10500.0,101.1492,101.1492,100.9666,100.9729,10500.0
2013-05-28 13:55:00,160.36,160.46,160.12,160.12,6700.0,100.9729,101.0359,100.8218,100.8218,6700.0
2013-05-28 14:00:00,160.07,160.13,159.79,159.85,6100.0,100.7903,100.8281,100.614,100.6518,6100.0
2013-05-28 14:05:00,159.87,159.94,159.77,159.83,6300.0,100.6644,100.7084,100.6014,100.6392,6300.0
2013-05-28 14:10:00,159.8,159.8,159.27,159.27,10100.0,100.6203,100.6203,100.2866,100.2866,10100.0
2013-05-28 14:15:00,159.27,159.57,159.06,159.57,5600.0,100.2866,100.4755,100.1543,100.4755,5600.0
2013-05-28 14:20:00,159.56,159.89,159.56,159.77,10100.0,100.4692,100.677,100.4692,100.6014,10100.0
2013-05-28 14:25:00,159.72,159.81,159.53,159.77,7600.0,100.5699,100.6266,100.4503,100.6014,7600.0
2013-05-28 14:30:00,159.77,160.1,159.74,160.07,11300.0,100.6014,100.8092,100.5825,100.7903,11300.0
2013-05-28 14:35:00,160.04,160.1,159.71,159.71,7600.0,100.7714,100.8092,100.5636,100.5636,7600.0
2013-05-28 14:40:00,159.68,160.05,159.63,159.88,6900.0,100.5447,100.7777,100.5132,100.6707,6900.0
2013-05-28 14:45:00,159.9,160.04,159.72,159.94,12700.0,100.6833,100.7714,100.5699,100.7084,12700.0
2013-05-28 14:50:00,159.92,160.02,159.71,159.71,5100.0,100.6958,100.7588,100.5636,100.5636,5100.0
2013-05-28 14:55:00,159.72,159.93,159.66,159.89,10300.0,100.5699,100.7021,100.5321,100.677,10300.0
2013-05-28 15:00:00,159.89,160.19,159.83,160.12,6900.0,100.677,100.8659,100.6392,100.8218,6900.0
2013-05-28 15:05:00,160.08,160.45,160.08,160.33,5500.0,100.7966,101.0296,100.7966,100.954,5500.0
2013-05-28 15:10:00,160.34,160.5,160.31,160.49,9200.0,100.9603,101.0611,100.9414,101.0548,9200.0
2013-05-28 15:15:00,160.44,160.49,160.19,160.22,5600.0,101.0233,101.0548,100.8659,100.8847,5600.0
2013-05-28 15:20:00,160.23,160.53,160.23,160.35,6500.0,100.891,101.0799,100.891,100.9666,6500.0
2013-05-28 15:25:00,160.4,160.58,160.34,160.44,3400.0,100.9981,101.1114,100.9603,101.0233,3400.0
2013-05-28 15:30:00,160.5,160.8,160.41,160.73,5800.0,101.0611,101.25,101.0044,101.2059,5800.0
2013-05-28 15:35:00,160.7,160.99,160.7,160.96,8800.0,101.187,101.3696,101.187,101.3507,8800.0
2013-05-28 15:40:00,160.95,161.13,160.95,161.08,13700.0,101.3444,101.4577,101.3444,101.4263,13700.0
2013-05-28 15:45:00,161.09,161.16,161.02,161.1,19900.0,101.4326,101.4766,101.3885,101.4388,19900.0
2013-05-28 15:50:00,161.1,161.11,160.93,160.97,14100.0,101.4388,101.4451,101.3318,101.357,14100.0
2013-05-28 15:55:00,160.98,160.98,160.71,160.88,24500.0,101.3633,101.3633,101.1933,101.3003,24500.0
2013-05-29 09:30:00,159.81,160.09,159.11,159.31,13000.0,100.6266,100.8029,100.1858,100.3118,13000.0
2013-05-29 09:35:00,159.22,159.95,159.22,159.95,4100.0,100.2551,100.7147,100.2551,100.7147,4100.0
2013-05-29 09:40:00,159.94,160.17,158.82,159.38,9600.0,100.7084,100.8533,100.0032,100.3558,9600.0
2013-05-29 09:45:00,159.26,159.52,158.86,159.06,9400.0,100.2803,100.444,100.0284,100.1543,9400.0
2013-05-29 09:50:00,159.13,159.25,158.89,159.25,6800.0,100.1984,100.274,100.0473,100.274,6800.0
2013-05-29 09:55:00,159.27,159.41,158.95,159.25,11800.0,100.2866,100.3747,100.0851,100.274,11800.0
2013-05-29 10:00:00,159.33,159.69,159.1,159.51,12100.0,100.3243,100.551,100.1795,100.4377,12100.0
2013-05-29 10:05:00,159.4,159.4,158.48,158.67,14900.0,100.3684,100.3684,99.7891,99.9088,14900.0
2013-05-29 10:10:00,158.59,159.16,158.59,159.16,8800.0,99.8584,100.2173,99.8584,100.2173,8800.0
2013-05-29 10:15:00,159.1,159.1,158.76,158.88,10400.0,100.1795,100.1795,99.9654,100.041,10400.0
2013-05-29 10:20:00,158.92,158.92,158.55,158.68,11200.0,100.0662,100.0662,99.8332,99.9151,11200.0
2013-05-29 10:25:00,158.49,158.87,158.26,158.87,5200.0,99.7954,100.0347,99.6506,100.0347,5200.0
2013-05-29 10:30:00,158.78,158.79,158.37,158.38,14700.0,99.978,99.9843,99.7199,99.7262,14700.0
2013-05-29 10:35:00,158.36,158.36,157.99,158.21,42700.0,99.7136,99.7136,99.4806,99.6191,42700.0
2013-05-29 10:40:00,158.19,158.19,157.71,158.05,33700.0,99.6065,99.6065,99.3043,99.5184,33700.0
2013-05-29 10:45:00,158.07,158.15,157.49,157.6,8800.0,99.531,99.5813,99.1658,99.235,8800.0
2013-05-29 10:50:00,157.62,158.24,157.62,158.18,14700.0,99.2476,99.638,99.2476,99.6002,14700.0
2013-05-29 10:55:00,158.12,158.12,157.11,157.11,7300.0,99.5625,99.5625,98.9265,98.9265,7300.0
2013-05-29 11:00:00,157.13,157.2,156.54,156.71,6400.0,98.9391,98.9832,98.5676,98.6746,6400.0
2013-05-29 11:05:00,156.62,156.97,156.59,156.8,6000.0,98.618,98.8383,98.5991,98.7313,6000.0
2013-05-29 11:10:00,156.81,156.85,156.51,156.65,5300.0,98.7376,98.7628,98.5487,98.6368,5300.0
2013-05-29 11:15:00,156.52,156.85,156.46,156.85,6800.0,98.555,98.7628,98.5172,98.7628,6800.0
2013-05-29 11:20:00,156.79,157.35,156.74,157.21,33900.0,98.725,99.0776,98.6935,98.9895,33900.0
2013-05-29 11:25:00,157.09,157.55,157.03,157.53,11800.0,98.9139,99.2035,98.8761,99.1909,11800.0
2013-05-29 11:30:00,157.56,157.72,157.53,157.58,7500.0,99.2098,99.3106,99.1909,99.2224,7500.0
2013-05-29 11:35:00,157.59,157.74,157.55,157.73,4500.0,99.2287,99.3232,99.2035,99.3169,4500.0
2013-05-29 11:40:00,157.66,157.66,157.31,157.51,5700.0,99.2728,99.2728,99.0524,99.1784,5700.0
2013-05-29 11:45:00,157.62,157.77,157.44,157.52,7400.0,99.2476,99.3421,99.1343,99.1847,7400.0
2013-05-29 11:50:00,157.52,157.56,157.01,157.23,6600.0,99.1847,99.2098,98.8635,99.0021,6600.0
2013-05-29 11:55:00,157.34,157.6,157.31,157.57,3800.0,99.0713,99.235,99.0524,99.2161,3800.0
2013-05-29 12:00:00,157.61,157.7,157.27,157.27,8600.0,99.2413,99.298,99.0272,99.0272,8600.0
2013-05-29 12:05:00,157.26,157.31,157.08,157.08,6800.0,99.0209,99.0524,98.9076,98.9076,6800.0
2013-05-29 12:10:00,157.03,157.29,156.95,157.27,5900.0,98.8761,99.0398,98.8257,99.0272,5900.0
2013-05-29 12:15:00,157.3,157.79,157.28,157.75,8700.0,99.0461,99.3547,99.0335,99.3295,8700.0
2013-05-29 12:20:00,157.74,157.83,157.53,157.53,12000.0,99.3232,99.3798,99.1909,99.1909,12000.0
2013-05-29 12:25:00,157.48,157.6,157.32,157.6,3500.0,99.1595,99.235,99.0587,99.235,3500.0
2013-05-29 12:30:00,157.65,157.78,157.56,157.58,8600.0,99.2665,99.3484,99.2098,99.2224,8600.0
2013-05-29 12:35:00,157.58,157.7,157.52,157.65,7300.0,99.2224,99.298,99.1847,99.2665,7300.0
2013-05-29 12:40:00,157.63,157.8,157.41,157.45,4700.0,99.2539,99.361,99.1154,99.1406,4700.0
2013-05-29 12:45:00,157.42,157.44,157.08,157.15,3100.0,99.1217,99.1343,98.9076,98.9517,3100.0
2013-05-29 12:50:00,157.14,157.23,157.06,157.06,900.0,98.9454,99.0021,98.895,98.895,900.0
2013-05-29 12:55:00,156.99,157.05,156.93,156.93,2400.0,98.8509,98.8887,98.8132,98.8132,2400.0
2013-05-29 13:00:00,156.86,157.25,156.85,157.08,3200.0,98.7691,99.0146,98.7628,98.9076,3200.0
2013-05-29 13:05:00,156.95,156.97,156.83,156.83,1900.0,98.8257,98.8383,98.7502,98.7502,1900.0
2013-05-29 13:10:00,156.67,156.85,156.66,156.85,4000.0,98.6494,98.7628,98.6431,98.7628,4000.0
2013-05-29 13:15:00,156.83,156.97,156.8,156.82,7100.0,98.7502,98.8383,98.7313,98.7439,7100.0
2013-05-29 13:20:00,156.86,156.96,156.77,156.77,7200.0,98.7691,98.832,98.7124,98.7124,7200.0
2013-05-29 13:25:00,156.78,157.12,156.7,157.09,11300.0,98.7187,98.9328,98.6683,98.9139,11300.0
2013-05-29 13:30:00,157.1,157.12,156.95,157.08,2700.0,98.9202,98.9328,98.8257,98.9076,2700.0
2013-05-29 13:35:00,157.08,157.15,157.08,157.15,1500.0,98.9076,98.9517,98.9076,98.9517,1500.0
2013-05-29 13:40:00,157.44,157.54,157.34,157.42,2400.0,99.1343,99.1972,99.0713,99.1217,2400.0
2013-05-29 13:45:00,157.42,157.55,157.07,157.28,3800.0,99.1217,99.2035,98.9013,99.0335,3800.0
2013-05-29 13:50:00,157.2,157.55,157.2,157.53,3100.0,98.9832,99.2035,98.9832,99.1909,3100.0
2013-05-29 13:55:00,157.6,157.79,157.59,157.74,8100.0,99.235,99.3547,99.2287,99.3232,8100.0
2013-05-29 14:00:00,157.75,157.79,157.52,157.68,15900.0,99.3295,99.3547,99.1847,99.2854,15900.0
2013-05-29 14:05:00,157.67,158.16,157.67,158.16,4800.0,99.2791,99.5876,99.2791,99.5876,4800.0
2013-05-29 14:10:00,158.1,158.1,157.9,157.97,4100.0,99.5499,99.5499,99.4239,99.468,4100.0
2013-05-29 14:15:00,157.98,158.04,157.53,157.53,9800.0,99.4743,99.5121,99.1909,99.1909,9800.0
2013-05-29 14:20:00,157.6,157.71,157.46,157.54,6400.0,99.235,99.3043,99.1469,99.1972,6400.0
2013-05-29 14:25:00,157.5,157.5,157.28,157.32,4500.0,99.1721,99.1721,99.0335,99.0587,4500.0
2013-05-29 14:30:00,157.32,157.41,157.18,157.37,6800.0,99.0587,99.1154,98.9706,99.0902,6800.0
2013-05-29 14:35:00,157.36,157.41,157.17,157.3,1700.0,99.0839,99.1154,98.9643,99.0461,1700.0
2013-05-29 14:40:00,157.19,157.39,157.12,157.36,3400.0,98.9769,99.1028,98.9328,99.0839,3400.0
2013-05-29 14:45:00,157.47,157.57,157.37,157.37,4500.0,99.1532,99.2161,99.0902,99.0902,4500.0
2013-05-29 14:50:00,157.37,157.44,157.34,157.39,4900.0,99.0902,99.1343,99.0713,99.1028,4900.0
2013-05-29 14:55:00,157.35,157.54,157.25,157.25,7400.0,99.0776,99.1972,99.0146,99.0146,7400.0
2013-05-29 15:00:00,157.23,157.23,156.95,157.16,4400.0,99.0021,99.0021,98.8257,98.958,4400.0
2013-05-29 15:05:00,157.19,157.34,157.13,157.17,5900.0,98.9769,99.0713,98.9391,98.9643,5900.0
2013-05-29 15:10:00,157.14,157.52,157.14,157.51,12300.0,98.9454,99.1847,98.9454,99.1784,12300.0
2013-05-29 15:15:00,157.55,157.71,157.53,157.58,8100.0,99.2035,99.3043,99.1909,99.2224,8100.0
2013-05-29 15:20:00,157.52,158.0,157.52,158.0,10700.0,99.1847,99.4869,99.1847,99.4869,10700.0
2013-05-29 15:25:00,158.0,158.06,157.9,157.97,11800.0,99.4869,99.5247,99.4239,99.468,11800.0
2013-05-29 15:30:00,157.97,158.0,157.84,157.97,11600.0,99.468,99.4869,99.3861,99.468,11600.0
2013-05-29 15:35:00,157.98,158.06,157.75,157.78,8100.0,99.4743,99.5247,99.3295,99.3484,8100.0
2013-05-29 15:40:00,157.78,157.84,157.72,157.76,11000.0,99.3484,99.3861,99.3106,99.3358,11000.0
2013-05-29 15:45:00,157.74,157.86,157.69,157.78,21200.0,99.3232,99.3987,99.2917,99.3484,21200.0
2013-05-29 15:50:00,157.83,157.83,157.49,157.49,20600.0,99.3798,99.3798,99.1658,99.1658,20600.0
2013-05-29 15:55:00,157.48,157.56,157.29,157.38,85300.0,99.1595,99.2098,99.0398,99.0965,85300.0
2013-05-30 09:30:00,157.27,157.51,156.84,157.13,6900.0,99.0272,99.1784,98.7565,98.9391,6900.0
2013-05-30 09:35:00,157.27,157.47,157.0,157.14,10300.0,99.0272,99.1532,98.8572,98.9454,10300.0
2013-05-30 09:40:00,157.2,157.4,156.78,156.78,16500.0,98.9832,99.1091,98.7187,98.7187,16500.0
2013-05-30 09:45:00,156.82,156.91,156.51,156.77,17100.0,98.7439,98.8006,98.5487,98.7124,17100.0
2013-05-30 09:50:00,156.78,157.07,156.58,156.77,13500.0,98.7187,98.9013,98.5928,98.7124,13500.0
2013-05-30 09:55:00,156.75,157.1,156.66,157.1,4000.0,98.6998,98.9202,98.6431,98.9202,4000.0
2013-05-30 10:00:00,157.03,157.1,156.39,156.47,12000.0,98.8761,98.9202,98.4731,98.5235,12000.0
2013-05-30 10:05:00,156.41,156.93,156.18,156.19,23500.0,98.4857,98.8132,98.3409,98.3472,23500.0
2013-05-30 10:10:00,156.18,156.66,155.97,156.35,47100.0,98.3409,98.6431,98.2087,98.4479,47100.0
2013-05-30 10:15:00,156.34,156.39,155.51,155.99,35900.0,98.4416,98.4731,97.919,98.2213,35900.0
2013-05-30 10:20:00,156.02,156.3,155.73,155.73,21700.0,98.2402,98.4165,98.0576,98.0576,21700.0
2013-05-30 10:25:00,155.69,155.84,155.32,155.32,4500.0,98.0324,98.1268,97.7994,97.7994,4500.0
2013-05-30 10:30:00,155.49,155.89,155.49,155.59,6400.0,97.9064,98.1583,97.9064,97.9694,6400.0
2013-05-30 10:35:00,155.46,155.61,155.25,155.25,5700.0,97.8875,97.982,97.7553,97.7553,5700.0
2013-05-30 10:40:00,155.33,155.58,155.15,155.2,10800.0,97.8057,97.9631,97.6923,97.7238,10800.0
2013-05-30 10:45:00,155.14,155.16,154.46,154.76,14500.0,97.6861,97.6986,97.2579,97.4468,14500.0
2013-05-30 10:50:00,154.72,154.75,154.3,154.35,13800.0,97.4216,97.4405,97.1571,97.1886,13800.0
2013-05-30 10:55:00,154.44,154.83,154.44,154.74,8200.0,97.2453,97.4909,97.2453,97.4342,8200.0
2013-05-30 11:00:00,154.72,155.0,154.63,154.7,9100.0,97.4216,97.5979,97.3649,97.409,9100.0
2013-05-30 11:05:00,154.68,154.86,154.55,154.76,7000.0,97.3964,97.5097,97.3146,97.4468,7000.0
2013-05-30 11:10:00,154.65,154.92,154.65,154.82,9700.0,97.3775,97.5475,97.3775,97.4846,9700.0
2013-05-30 11:15:00,154.77,154.93,154.6,154.69,12600.0,97.4531,97.5538,97.346,97.4027,12600.0
2013-05-30 11:20:00,154.67,154.76,154.32,154.5,17800.0,97.3901,97.4468,97.1697,97.2831,17800.0
2013-05-30 11:25:00,154.48,154.63,154.26,154.63,6100.0,97.2705,97.3649,97.1319,97.3649,6100.0
2013-05-30 11:30:00,154.66,154.94,154.4,154.4,63800.0,97.3838,97.5601,97.2201,97.2201,63800.0
2013-05-30 11:35:00,154.45,154.62,154.33,154.62,4500.0,97.2516,97.3586,97.176,97.3586,4500.0
2013-05-30 11:40:00,154.62,154.79,154.56,154.56,4900.0,97.3586,97.4657,97.3208,97.3208,4900.0
2013-05-30 11:45:00,154.49,154.75,154.41,154.75,11400.0,97.2768,97.4405,97.2264,97.4405,11400.0
2013-05-30 11:50:00,154.68,154.96,154.68,154.74,5600.0,97.3964,97.5727,97.3964,97.4342,5600.0
2013-05-30 11:55:00,154.76,154.89,154.7,154.7,6600.0,97.4468,97.5286,97.409,97.409,6600.0
2013-05-30 12:00:00,154.72,154.79,154.52,154.61,4800.0,97.4216,97.4657,97.2957,97.3523,4800.0
2013-05-30 12:05:00,154.64,154.68,154.48,154.57,5200.0,97.3712,97.3964,97.2705,97.3271,5200.0
2013-05-30 12:10:00,154.57,154.66,154.45,154.46,3400.0,97.3271,97.3838,97.2516,97.2579,3400.0
2013-05-30 12:15:00,154.46,154.46,153.84,153.92,19600.0,97.2579,97.2579,96.8675,96.9179,19600.0
2013-05-30 12:20:00,153.97,154.32,153.89,154.32,14600.0,96.9493,97.1697,96.899,97.1697,14600.0
2013-05-30 12:25:00,154.27,154.29,154.06,154.13,9000.0,97.1382,97.1508,97.006,97.0501,9000.0
2013-05-30 12:30:00,154.11,154.26,153.96,154.11,8700.0,97.0375,97.1319,96.943,97.0375,8700.0
2013-05-30 12:35:00,154.11,154.18,153.77,153.8,5200.0,97.0375,97.0816,96.8234,96.8423,5200.0
2013-05-30 12:40:00,153.8,153.96,153.72,153.72,7600.0,96.8423,96.943,96.7919,96.7919,7600.0
2013-05-30 12:45:00,153.75,154.02,153.73,154.02,5800.0,96.8108,96.9808,96.7982,96.9808,5800.0
2013-05-30 12:50:00,154.03,154.06,153.72,154.05,6700.0,96.9871,97.006,96.7919,96.9997,6700.0
2013-05-30 12:55:00,154.07,154.28,154.07,154.18,8400.0,97.0123,97.1445,97.0123,97.0816,8400.0
2013-05-30 13:00:00,154.18,154.31,154.1,154.17,10400.0,97.0816,97.1634,97.0312,97.0753,10400.0
2013-05-30 13:05:00,154.15,154.22,153.95,154.01,9800.0,97.0627,97.1068,96.9368,96.9745,9800.0
2013-05-30 13:10:00,153.96,154.09,153.94,154.04,8500.0,96.943,97.0249,96.9305,96.9934,8500.0
2013-05-30 13:15:00,154.03,154.05,153.73,153.92,10200.0,96.9871,96.9997,96.7982,96.9179,10200.0
2013-05-30 13:20:00,153.93,154.28,153.93,154.21,3600.0,96.9242,97.1445,96.9242,97.1005,3600.0
2013-05-30 13:25:00,154.2,154.31,154.2,154.25,6400.0,97.0942,97.1634,97.0942,97.1257,6400.0
2013-05-30 13:30:00,154.29,154.33,154.16,154.16,17800.0,97.1508,97.176,97.069,97.069,17800.0
2013-05-30 13:35:00,154.2,154.45,154.16,154.43,7900.0,97.0942,97.2516,97.069,97.239,7900.0
2013-05-30 13:40:00,154.52,154.59,154.47,154.57,11900.0,97.2957,97.3397,97.2642,97.3271,11900.0
2013-05-30 13:45:00,154.52,154.57,154.45,154.48,4400.0,97.2957,97.3271,97.2516,97.2705,4400.0
2013-05-30 13:50:00,154.45,154.58,154.39,154.55,10500.0,97.2516,97.3334,97.2138,97.3146,10500.0
2013-05-30 13:55:00,154.56,154.68,154.41,154.5,8900.0,97.3208,97.3964,97.2264,97.2831,8900.0
2013-05-30 14:00:00,154.45,154.67,154.45,154.64,3300.0,97.2516,97.3901,97.2516,97.3712,3300.0
2013-05-30 14:05:00,154.62,154.65,154.28,154.28,6500.0,97.3586,97.3775,97.1445,97.1445,6500.0
2013-05-30 14:10:00,154.28,154.52,154.22,154.41,21000.0,97.1445,97.2957,97.1068,97.2264,21000.0
2013-05-30 14:15:00,154.46,154.49,154.33,154.4,8600.0,97.2579,97.2768,97.176,97.2201,8600.0
2013-05-30 14:20:00,154.42,154.61,154.41,154.61,7800.0,97.2327,97.3523,97.2264,97.3523,7800.0
2013-05-30 14:25:00,154.59,154.69,154.58,154.59,5300.0,97.3397,97.4027,97.3334,97.3397,5300.0
2013-05-30 14:30:00,154.67,154.78,154.64,154.73,6100.0,97.3901,97.4594,97.3712,97.4279,6100.0
2013-05-30 14:35:00,154.72,154.77,154.5,154.65,11200.0,97.4216,97.4531,97.2831,97.3775,11200.0
2013-05-30 14:40:00,154.72,154.79,154.55,154.62,9700.0,97.4216,97.4657,97.3146,97.3586,9700.0
2013-05-30 14:45:00,154.61,154.82,154.59,154.76,7200.0,97.3523,97.4846,97.3397,97.4468,7200.0
2013-05-30 14:50:00,154.79,154.93,154.69,154.91,9600.0,97.4657,97.5538,97.4027,97.5412,9600.0
2013-05-30 14:55:00,154.87,154.89,154.62,154.65,9300.0,97.516,97.5286,97.3586,97.3775,9300.0
2013-05-30 15:00:00,154.65,154.68,154.53,154.63,11100.0,97.3775,97.3964,97.302,97.3649,11100.0
2013-05-30 15:05:00,154.6,154.82,154.6,154.81,6000.0,97.346,97.4846,97.346,97.4783,6000.0
2013-05-30 15:10:00,154.83,154.84,154.57,154.63,8700.0,97.4909,97.4972,97.3271,97.3649,8700.0
2013-05-30 15:15:00,154.61,154.82,154.61,154.7,7800.0,97.3523,97.4846,97.3523,97.409,7800.0
2013-05-30 15:20:00,154.72,154.78,154.59,154.72,8000.0,97.4216,97.4594,97.3397,97.4216,8000.0
2013-05-30 15:25:00,154.67,154.79,154.58,154.7,9200.0,97.3901,97.4657,97.3334,97.409,9200.0
2013-05-30 15:30:00,154.71,154.81,154.42,154.64,13500.0,97.4153,97.4783,97.2327,97.3712,13500.0
2013-05-30 15:35:00,154.6,154.67,154.49,154.61,7500.0,97.346,97.3901,97.2768,97.3523,7500.0
2013-05-30 15:40:00,154.63,154.64,154.27,154.31,13600.0,97.3649,97.3712,97.1382,97.1634,13600.0
2013-05-30 15:45:00,154.33,154.43,154.23,154.39,16800.0,97.176,97.239,97.1131,97.2138,16800.0
2013-05-30 15:50:00,154.39,154.39,154.07,154.07,30600.0,97.2138,97.2138,97.0123,97.0123,30600.0
2013-05-30 15:55:00,154.12,154.26,153.99,154.03,59100.0,97.0438,97.1319,96.9619,96.9871,59100.0
2013-05-31 09:30:00,153.66,153.76,153.06,153.07,7400.0,96.7542,96.8171,96.3764,96.3826,7400.0
2013-05-31 09:35:00,153.32,154.37,153.23,154.19,13500.0,96.5401,97.2012,96.4834,97.0879,13500.0
2013-05-31 09:40:00,154.36,155.33,154.36,154.44,11900.0,97.1949,97.8057,97.1949,97.2453,11900.0
2013-05-31 09:45:00,154.4,154.47,154.28,154.33,2500.0,97.2201,97.2642,97.1445,97.176,2500.0
2013-05-31 09:50:00,154.28,154.37,153.37,153.62,12800.0,97.1445,97.2012,96.5715,96.729,12800.0
2013-05-31 09:55:00,153.48,153.5,152.86,153.21,9100.0,96.6408,96.6534,96.2504,96.4708,9100.0
2013-05-31 10:00:00,153.02,153.83,153.02,153.42,16100.0,96.3512,96.8612,96.3512,96.603,16100.0
2013-05-31 10:05:00,153.42,154.01,153.27,153.27,10400.0,96.603,96.9745,96.5086,96.5086,10400.0
2013-05-31 10:10:00,153.29,153.56,153.06,153.19,8900.0,96.5212,96.6912,96.3764,96.4582,8900.0
2013-05-31 10:15:00,153.2,153.33,153.06,153.28,5400.0,96.4645,96.5464,96.3764,96.5149,5400.0
2013-05-31 10:20:00,153.25,153.33,152.99,153.26,5000.0,96.496,96.5464,96.3323,96.5023,5000.0
2013-05-31 10:25:00,153.28,153.28,152.84,153.02,6900.0,96.5149,96.5149,96.2378,96.3512,6900.0
2013-05-31 10:30:00,152.98,153.28,152.55,152.55,10900.0,96.326,96.5149,96.0552,96.0552,10900.0
2013-05-31 10:35:00,152.55,152.79,152.43,152.71,13500.0,96.0552,96.2063,95.9797,96.156,13500.0
2013-05-31 10:40:00,152.67,152.68,152.12,152.21,10700.0,96.1308,96.1371,95.7845,95.8411,10700.0
2013-05-31 10:45:00,152.17,152.75,152.17,152.63,21700.0,95.816,96.1812,95.816,96.1056,21700.0
2013-05-31 10:50:00,152.72,152.91,152.41,152.46,9900.0,96.1623,96.2819,95.9671,95.9986,9900.0
2013-05-31 10:55:00,152.47,152.68,152.07,152.33,14400.0,96.0049,96.1371,95.753,95.9167,14400.0
2013-05-31 11:00:00,152.33,152.59,152.1,152.42,12400.0,95.9167,96.0804,95.7719,95.9734,12400.0
2013-05-31 11:05:00,152.43,152.95,152.39,152.67,6200.0,95.9797,96.3071,95.9545,96.1308,6200.0
2013-05-31 11:10:00,152.83,153.06,152.74,153.06,4400.0,96.2315,96.3764,96.1749,96.3764,4400.0
2013-05-31 11:15:00,153.06,153.3,153.0,153.07,6200.0,96.3764,96.5275,96.3386,96.3826,6200.0
2013-05-31 11:20:00,153.09,153.35,153.08,153.18,8500.0,96.3952,96.559,96.3889,96.4519,8500.0
2013-05-31 11:25:00,153.14,153.24,152.93,153.21,3800.0,96.4267,96.4897,96.2945,96.4708,3800.0
2013-05-31 11:30:00,153.05,153.27,153.05,153.15,1900.0,96.3701,96.5086,96.3701,96.433,1900.0
2013-05-31 11:35:00,153.18,153.3,152.93,153.06,3700.0,96.4519,96.5275,96.2945,96.3764,3700.0
2013-05-31 11:40:00,153.18,153.18,152.82,153.01,3400.0,96.4519,96.4519,96.2252,96.3449,3400.0
2013-05-31 11:45:00,153.07,153.13,152.85,152.87,2000.0,96.3826,96.4204,96.2441,96.2567,2000.0
2013-05-31 11:50:00,152.97,153.0,152.5,152.61,25700.0,96.3197,96.3386,96.0237,96.093,25700.0
2013-05-31 11:55:00,152.66,152.94,152.62,152.84,6200.0,96.1245,96.3008,96.0993,96.2378,6200.0
2013-05-31 12:00:00,152.78,152.96,152.67,152.96,7500.0,96.2,96.3134,96.1308,96.3134,7500.0
2013-05-31 12:05:00,152.99,153.04,152.77,152.77,9800.0,96.3323,96.3638,96.1937,96.1937,9800.0
2013-05-31 12:10:00,152.83,152.88,152.74,152.74,2300.0,96.2315,96.263,96.1749,96.1749,2300.0
2013-05-31 12:15:00,152.75,152.81,152.57,152.8,5800.0,96.1812,96.2189,96.0678,96.2126,5800.0
2013-05-31 12:20:00,152.76,152.76,152.51,152.58,2400.0,96.1875,96.1875,96.03,96.0741,2400.0
2013-05-31 12:25:00,152.57,152.65,152.47,152.47,3000.0,96.0678,96.1182,96.0049,96.0049,3000.0
2013-05-31 12:30:00,152.47,152.74,152.46,152.65,3500.0,96.0049,96.1749,95.9986,96.1182,3500.0
2013-05-31 12:35:00,152.64,152.64,152.42,152.47,15000.0,96.1119,96.1119,95.9734,96.0049,15000.0
2013-05-31 12:40:00,152.55,152.86,152.55,152.57,4400.0,96.0552,96.2504,96.0552,96.0678,4400.0
2013-05-31 12:45:00,152.52,152.62,152.46,152.57,1900.0,96.0363,96.0993,95.9986,96.0678,1900.0
2013-05-31 12:50:00,152.61,152.62,152.38,152.56,4900.0,96.093,96.0993,95.9482,96.0615,4900.0
2013-05-31 12:55:00,152.58,152.66,152.42,152.65,4700.0,96.0741,96.1245,95.9734,96.1182,4700.0
2013-05-31 13:00:00,152.66,152.88,152.65,152.88,3800.0,96.1245,96.263,96.1182,96.263,3800.0
2013-05-31 13:05:00,152.88,152.9,152.57,152.57,4000.0,96.263,96.2756,96.0678,96.0678,4000.0
2013-05-31 13:10:00,152.68,152.79,152.56,152.56,6700.0,96.1371,96.2063,96.0615,96.0615,6700.0
2013-05-31 13:15:00,152.63,152.99,152.63,152.83,7400.0,96.1056,96.3323,96.1056,96.2315,7400.0
2013-05-31 13:20:00,152.73,153.11,152.73,153.11,3000.0,96.1686,96.4078,96.1686,96.4078,3000.0
2013-05-31 13:25:00,152.95,153.06,152.9,153.06,18000.0,96.3071,96.3764,96.2756,96.3764,18000.0
2013-05-31 13:30:00,152.99,153.06,152.69,152.69,11100.0,96.3323,96.3764,96.1434,96.1434,11100.0
2013-05-31 13:35:00,152.76,153.04,152.7,153.04,6800.0,96.1875,96.3638,96.1497,96.3638,6800.0
2013-05-31 13:40:00,153.0,153.04,152.92,152.98,3700.0,96.3386,96.3638,96.2882,96.326,3700.0
2013-05-31 13:45:00,152.98,152.98,152.83,152.83,3200.0,96.326,96.326,96.2315,96.2315,3200.0
2013-05-31 13:50:00,152.81,152.85,152.65,152.69,6900.0,96.2189,96.2441,96.1182,96.1434,6900.0
2013-05-31 13:55:00,152.56,152.86,152.56,152.84,4600.0,96.0615,96.2504,96.0615,96.2378,4600.0
2013-05-31 14:00:00,152.9,152.9,152.66,152.72,3300.0,96.2756,96.2756,96.1245,96.1623,3300.0
2013-05-31 14:05:00,152.69,152.76,152.53,152.76,6000.0,96.1434,96.1875,96.0426,96.1875,6000.0
2013-05-31 14:10:00,152.82,152.82,152.49,152.59,6200.0,96.2252,96.2252,96.0174,96.0804,6200.0
2013-05-31 14:15:00,152.6,152.88,152.55,152.88,5400.0,96.0867,96.263,96.0552,96.263,5400.0
2013-05-31 14:20:00,152.89,152.91,152.59,152.66,4900.0,96.2693,96.2819,96.0804,96.1245,4900.0
2013-05-31 14:25:00,152.66,152.85,152.64,152.85,3200.0,96.1245,96.2441,96.1119,96.2441,3200.0
2013-05-31 14:30:00,152.8,152.82,152.47,152.48,10500.0,96.2126,96.2252,96.0049,96.0111,10500.0
2013-05-31 14:35:00,152.49,152.51,152.22,152.38,8700.0,96.0174,96.03,95.8474,95.9482,8700.0
2013-05-31 14:40:00,152.34,152.52,152.22,152.51,5800.0,95.923,96.0363,95.8474,96.03,5800.0
2013-05-31 14:45:00,152.41,152.41,152.01,152.01,4900.0,95.9671,95.9671,95.7152,95.7152,4900.0
2013-05-31 14:50:00,152.07,152.39,152.03,152.07,21000.0,95.753,95.9545,95.7278,95.753,21000.0
2013-05-31 14:55:00,152.09,152.41,152.0,152.0,22200.0,95.7656,95.9671,95.7089,95.7089,22200.0
2013-05-31 15:00:00,151.99,152.14,151.69,151.93,17900.0,95.7026,95.7971,95.5137,95.6648,17900.0
2013-05-31 15:05:00,151.91,151.97,151.6,151.72,10100.0,95.6522,95.69,95.457,95.5326,10100.0
2013-05-31 15:10:00,151.72,152.0,151.69,151.9,13800.0,95.5326,95.7089,95.5137,95.6459,13800.0
2013-05-31 15:15:00,151.85,152.21,151.68,152.21,11000.0,95.6145,95.8411,95.5074,95.8411,11000.0
2013-05-31 15:20:00,152.21,152.57,152.21,152.25,13600.0,95.8411,96.0678,95.8411,95.8663,13600.0
2013-05-31 15:25:00,152.27,152.27,151.86,151.86,10200.0,95.8789,95.8789,95.6208,95.6208,10200.0
2013-05-31 15:30:00,151.85,152.04,151.78,152.0,38700.0,95.6145,95.7341,95.5704,95.7089,38700.0
2013-05-31 15:35:00,152.05,152.17,151.91,152.01,23400.0,95.7404,95.816,95.6522,95.7152,23400.0
2013-05-31 15:40:00,151.99,152.17,151.83,152.02,25400.0,95.7026,95.816,95.6019,95.7215,25400.0
2013-05-31 15:45:00,152.03,152.3,151.87,152.14,31100.0,95.7278,95.8978,95.6271,95.7971,31100.0
2013-05-31 15:50:00,152.13,152.29,151.97,152.19,37700.0,95.7908,95.8915,95.69,95.8285,37700.0
2013-05-31 15:55:00,152.2,152.27,151.58,151.75,110800.0,95.8348,95.8789,95.4444,95.5515,110800.0
2013-06-03 09:30:00,152.45,152.45,151.26,151.52,18400.0,95.9923,95.9923,95.243,95.4067,18400.0
2013-06-03 09:35:00,151.67,151.75,151.25,151.39,4700.0,95.5011,95.5515,95.2367,95.3248,4700.0
2013-06-03 09:40:00,151.58,151.71,151.33,151.6,10300.0,95.4444,95.5263,95.287,95.457,10300.0
2013-06-03 09:45:00,151.4,151.93,151.3,151.78,9300.0,95.3311,95.6648,95.2681,95.5704,9300.0
2013-06-03 09:50:00,151.86,152.5,151.77,152.11,24700.0,95.6208,96.0237,95.5641,95.7782,24700.0
2013-06-03 09:55:00,152.12,152.12,151.37,151.47,46500.0,95.7845,95.7845,95.3122,95.3752,46500.0
2013-06-03 10:00:00,151.36,154.17,151.36,153.01,30600.0,95.3059,97.0753,95.3059,96.3449,30600.0
2013-06-03 10:05:00,153.06,154.14,152.91,153.98,7400.0,96.3764,97.0564,96.2819,96.9556,7400.0
2013-06-03 10:10:00,154.12,154.24,153.55,153.81,11900.0,97.0438,97.1194,96.6849,96.8486,11900.0
2013-06-03 10:15:00,153.69,153.82,153.4,153.82,8300.0,96.773,96.8549,96.5904,96.8549,8300.0
2013-06-03 10:20:00,153.77,154.25,153.69,154.15,7800.0,96.8234,97.1257,96.773,97.0627,7800.0
2013-06-03 10:25:00,154.08,154.26,153.87,153.96,8700.0,97.0186,97.1319,96.8864,96.943,8700.0
2013-06-03 10:30:00,154.02,154.02,153.52,153.52,5300.0,96.9808,96.9808,96.666,96.666,5300.0
2013-06-03 10:35:00,153.52,153.87,153.28,153.74,9400.0,96.666,96.8864,96.5149,96.8045,9400.0
2013-06-03 10:40:00,153.65,153.65,153.37,153.49,9700.0,96.7479,96.7479,96.5715,96.6471,9700.0
2013-06-03 10:45:00,153.45,153.55,153.23,153.34,12300.0,96.6219,96.6849,96.4834,96.5527,12300.0
2013-06-03 10:50:00,153.49,154.92,153.49,154.85,13300.0,96.6471,97.5475,96.6471,97.5035,13300.0
2013-06-03 10:55:00,154.85,154.99,154.33,154.64,27500.0,97.5035,97.5916,97.176,97.3712,27500.0
2013-06-03 11:00:00,154.69,154.75,154.4,154.51,12200.0,97.4027,97.4405,97.2201,97.2894,12200.0
2013-06-03 11:05:00,154.33,155.34,154.19,155.27,10600.0,97.176,97.812,97.0879,97.7679,10600.0
2013-06-03 11:10:00,155.2,155.24,154.09,154.47,10900.0,97.7238,97.749,97.0249,97.2642,10900.0
2013-06-03 11:15:00,154.54,154.69,154.21,154.54,8500.0,97.3083,97.4027,97.1005,97.3083,8500.0
2013-06-03 11:20:00,154.46,154.69,154.2,154.53,9800.0,97.2579,97.4027,97.0942,97.302,9800.0
2013-06-03 11:25:00,154.63,154.84,154.3,154.46,12000.0,97.3649,97.4972,97.1571,97.2579,12000.0
2013-06-03 11:30:00,154.41,154.52,153.94,154.16,11600.0,97.2264,97.2957,96.9305,97.069,11600.0
2013-06-03 11:35:00,154.16,154.38,153.92,153.94,6100.0,97.069,97.2075,96.9179,96.9305,6100.0
2013-06-03 11:40:00,153.95,154.52,153.94,154.52,8400.0,96.9368,97.2957,96.9305,97.2957,8400.0
2013-06-03 11:45:00,154.53,154.54,154.34,154.37,7200.0,97.302,97.3083,97.1823,97.2012,7200.0
2013-06-03 11:50:00,154.41,154.7,154.32,154.44,16800.0,97.2264,97.409,97.1697,97.2453,16800.0
2013-06-03 11:55:00,154.53,154.83,154.43,154.54,11000.0,97.302,97.4909,97.239,97.3083,11000.0
2013-06-03 12:00:00,154.62,154.96,154.55,154.56,12200.0,97.3586,97.5727,97.3146,97.3208,12200.0
2013-06-03 12:05:00,154.55,154.99,154.43,154.99,8700.0,97.3146,97.5916,97.239,97.5916,8700.0
2013-06-03 12:10:00,154.94,155.41,154.77,155.41,16100.0,97.5601,97.8561,97.4531,97.8561,16100.0
2013-06-03 12:15:00,155.43,155.49,155.27,155.47,13800.0,97.8687,97.9064,97.7679,97.8938,13800.0
2013-06-03 12:20:00,155.43,155.65,155.29,155.44,10500.0,97.8687,98.0072,97.7805,97.875,10500.0
2013-06-03 12:25:00,155.42,155.59,155.42,155.57,5200.0,97.8624,97.9694,97.8624,97.9568,5200.0
2013-06-03 12:30:00,155.6,155.61,155.1,155.16,8700.0,97.9757,97.982,97.6609,97.6986,8700.0
2013-06-03 12:35:00,155.18,155.4,155.01,155.35,5400.0,97.7112,97.8498,97.6042,97.8183,5400.0
2013-06-03 12:40:00,155.37,155.47,155.07,155.47,3700.0,97.8309,97.8938,97.642,97.8938,3700.0
2013-06-03 12:45:00,155.33,155.62,155.16,155.24,8000.0,97.8057,97.9883,97.6986,97.749,8000.0
2013-06-03 12:50:00,155.29,155.3,154.92,154.94,5800.0,97.7805,97.7868,97.5475,97.5601,5800.0
2013-06-03 12:55:00,154.87,155.13,154.72,154.88,6700.0,97.516,97.6798,97.4216,97.5223,6700.0
2013-06-03 13:00:00,154.88,155.03,154.72,154.97,6500.0,97.5223,97.6168,97.4216,97.579,6500.0
2013-06-03 13:05:00,154.96,155.07,154.89,155.07,9000.0,97.5727,97.642,97.5286,97.642,9000.0
2013-06-03 13:10:00,155.05,155.06,154.75,154.75,6500.0,97.6294,97.6357,97.4405,97.4405,6500.0
2013-06-03 13:15:00,154.85,154.88,154.66,154.66,1900.0,97.5035,97.5223,97.3838,97.3838,1900.0
2013-06-03 13:20:00,154.67,154.87,154.52,154.56,7000.0,97.3901,97.516,97.2957,97.3208,7000.0
2013-06-03 13:25:00,154.56,154.84,154.46,154.62,4500.0,97.3208,97.4972,97.2579,97.3586,4500.0
2013-06-03 13:30:00,154.62,154.69,154.45,154.45,2300.0,97.3586,97.4027,97.2516,97.2516,2300.0
2013-06-03 13:35:00,154.44,154.61,154.33,154.56,6500.0,97.2453,97.3523,97.176,97.3208,6500.0
2013-06-03 13:40:00,154.57,154.57,154.34,154.37,4800.0,97.3271,97.3271,97.1823,97.2012,4800.0
2013-06-03 13:45:00,154.43,154.63,154.43,154.62,6400.0,97.239,97.3649,97.239,97.3586,6400.0
2013-06-03 13:50:00,154.6,154.99,154.6,154.76,6800.0,97.346,97.5916,97.346,97.4468,6800.0
2013-06-03 13:55:00,154.8,154.88,154.71,154.75,6700.0,97.472,97.5223,97.4153,97.4405,6700.0
2013-06-03 14:00:00,154.77,155.04,154.6,154.92,9100.0,97.4531,97.6231,97.346,97.5475,9100.0
2013-06-03 14:05:00,154.94,155.1,154.82,154.82,7800.0,97.5601,97.6609,97.4846,97.4846,7800.0
2013-06-03 14:10:00,154.81,155.04,154.81,154.93,3500.0,97.4783,97.6231,97.4783,97.5538,3500.0
2013-06-03 14:15:00,154.87,155.07,154.79,155.06,5200.0,97.516,97.642,97.4657,97.6357,5200.0
2013-06-03 14:20:00,154.96,155.33,154.85,155.1,7100.0,97.5727,97.8057,97.5035,97.6609,7100.0
2013-06-03 14:25:00,155.11,155.44,155.04,155.04,13300.0,97.6672,97.875,97.6231,97.6231,13300.0
2013-06-03 14:30:00,155.01,155.18,154.93,155.13,4800.0,97.6042,97.7112,97.5538,97.6798,4800.0
2013-06-03 14:35:00,155.11,155.33,155.01,155.21,5600.0,97.6672,97.8057,97.6042,97.7301,5600.0
2013-06-03 14:40:00,155.17,155.64,155.17,155.25,5400.0,97.7049,98.0009,97.7049,97.7553,5400.0
2013-06-03 14:45:00,155.26,155.33,155.01,155.26,5700.0,97.7616,97.8057,97.6042,97.7616,5700.0
2013-06-03 14:50:00,155.27,155.51,155.19,155.19,6000.0,97.7679,97.919,97.7175,97.7175,6000.0
2013-06-03 14:55:00,155.23,155.33,155.04,155.14,8500.0,97.7427,97.8057,97.6231,97.6861,8500.0
2013-06-03 15:00:00,155.16,155.29,155.09,155.09,10300.0,97.6986,97.7805,97.6546,97.6546,10300.0
2013-06-03 15:05:00,155.09,155.12,154.89,154.94,8100.0,97.6546,97.6735,97.5286,97.5601,8100.0
2013-06-03 15:10:00,154.96,155.02,154.82,154.91,18700.0,97.5727,97.6105,97.4846,97.5412,18700.0
2013-06-03 15:15:00,154.91,155.01,154.83,155.01,9800.0,97.5412,97.6042,97.4909,97.6042,9800.0
2013-06-03 15:20:00,155.03,155.54,155.03,155.32,24600.0,97.6168,97.9379,97.6168,97.7994,24600.0
2013-06-03 15:25:00,155.32,155.46,155.16,155.31,11800.0,97.7994,97.8875,97.6986,97.7931,11800.0
2013-06-03 15:30:00,155.31,155.62,155.22,155.59,14800.0,97.7931,97.9883,97.7364,97.9694,14800.0
2013-06-03 15:35:00,155.59,155.72,155.52,155.52,16300.0,97.9694,98.0513,97.9253,97.9253,16300.0
2013-06-03 15:40:00,155.56,155.74,155.44,155.52,12900.0,97.9505,98.0639,97.875,97.9253,12900.0
2013-06-03 15:45:00,155.52,155.65,155.26,155.26,25800.0,97.9253,98.0072,97.7616,97.7616,25800.0
2013-06-03 15:50:00,155.27,155.35,155.12,155.28,24700.0,97.7679,97.8183,97.6735,97.7742,24700.0
2013-06-03 15:55:00,155.2,155.77,155.03,155.45,95300.0,97.7238,98.0827,97.6168,97.8812,95300.0
2013-06-04 09:30:00,155.51,155.9,155.01,155.24,15700.0,97.919,98.1646,97.6042,97.749,15700.0
2013-06-04 09:35:00,155.16,155.24,154.19,154.19,5400.0,97.6986,97.749,97.0879,97.0879,5400.0
2013-06-04 09:40:00,154.18,154.73,154.13,154.69,5400.0,97.0816,97.4279,97.0501,97.4027,5400.0
2013-06-04 09:45:00,154.71,154.79,154.03,154.06,1800.0,97.4153,97.4657,96.9871,97.006,1800.0
2013-06-04 09:50:00,154.09,154.46,154.09,154.46,3800.0,97.0249,97.2579,97.0249,97.2579,3800.0
2013-06-04 09:55:00,154.3,154.45,154.1,154.35,3600.0,97.1571,97.2516,97.0312,97.1886,3600.0
2013-06-04 10:00:00,154.33,154.47,154.33,154.4,500.0,97.176,97.2642,97.176,97.2201,500.0
2013-06-04 10:05:00,154.54,154.54,154.06,154.06,8800.0,97.3083,97.3083,97.006,97.006,8800.0
2013-06-04 10:10:00,153.83,154.3,153.71,154.05,6400.0,96.8612,97.1571,96.7856,96.9997,6400.0
2013-06-04 10:15:00,154.04,154.17,153.87,154.17,5300.0,96.9934,97.0753,96.8864,97.0753,5300.0
2013-06-04 10:20:00,153.96,154.14,153.64,154.11,4100.0,96.943,97.0564,96.7416,97.0375,4100.0
2013-06-04 10:25:00,154.13,154.26,154.0,154.12,3000.0,97.0501,97.1319,96.9682,97.0438,3000.0
2013-06-04 10:30:00,154.13,154.48,153.95,154.44,3600.0,97.0501,97.2705,96.9368,97.2453,3600.0
2013-06-04 10:35:00,154.25,154.43,153.9,154.43,3200.0,97.1257,97.239,96.9053,97.239,3200.0
2013-06-04 10:40:00,154.27,154.38,153.99,154.38,3800.0,97.1382,97.2075,96.9619,97.2075,3800.0
2013-06-04 10:45:00,154.45,154.45,154.15,154.34,2300.0,97.2516,97.2516,97.0627,97.1823,2300.0
2013-06-04 10:50:00,154.33,154.42,153.99,154.11,4900.0,97.176,97.2327,96.9619,97.0375,4900.0
2013-06-04 10:55:00,154.14,154.15,153.97,153.97,1100.0,97.0564,97.0627,96.9493,96.9493,1100.0
2013-06-04 11:00:00,153.82,153.94,153.61,153.61,6500.0,96.8549,96.9305,96.7227,96.7227,6500.0
2013-06-04 11:05:00,153.52,153.83,153.49,153.58,5600.0,96.666,96.8612,96.6471,96.7038,5600.0
2013-06-04 11:10:00,153.63,153.77,153.54,153.68,1100.0,96.7353,96.8234,96.6786,96.7667,1100.0
2013-06-04 11:15:00,153.77,154.0,153.68,154.0,1100.0,96.8234,96.9682,96.7667,96.9682,1100.0
2013-06-04 11:20:00,153.85,154.19,153.76,153.99,2700.0,96.8738,97.0879,96.8171,96.9619,2700.0
2013-06-04 11:25:00,153.99,153.99,153.81,153.93,4300.0,96.9619,96.9619,96.8486,96.9242,4300.0
2013-06-04 11:30:00,153.8,153.8,153.66,153.79,4000.0,96.8423,96.8423,96.7542,96.836,4000.0
2013-06-04 11:35:00,153.81,153.81,153.47,153.69,5300.0,96.8486,96.8486,96.6345,96.773,5300.0
2013-06-04 11:40:00,153.68,153.76,153.65,153.74,1300.0,96.7667,96.8171,96.7479,96.8045,1300.0
2013-06-04 11:45:00,153.67,153.72,153.4,153.58,4900.0,96.7604,96.7919,96.5904,96.7038,4900.0
2013-06-04 11:50:00,153.56,153.75,153.53,153.72,5600.0,96.6912,96.8108,96.6723,96.7919,5600.0
2013-06-04 11:55:00,153.72,153.81,153.57,153.58,3000.0,96.7919,96.8486,96.6975,96.7038,3000.0
2013-06-04 12:00:00,153.51,153.53,153.21,153.32,11800.0,96.6597,96.6723,96.4708,96.5401,11800.0
2013-06-04 12:05:00,153.33,153.47,153.33,153.45,900.0,96.5464,96.6345,96.5464,96.6219,900.0
2013-06-04 12:10:00,153.26,153.39,153.01,153.05,6800.0,96.5023,96.5841,96.3449,96.3701,6800.0
2013-06-04 12:15:00,153.07,153.1,152.86,152.93,4300.0,96.3826,96.4015,96.2504,96.2945,4300.0
2013-06-04 12:20:00,153.04,153.04,152.88,152.94,7000.0,96.3638,96.3638,96.263,96.3008,7000.0
2013-06-04 12:25:00,152.98,153.0,152.86,152.88,5800.0,96.326,96.3386,96.2504,96.263,5800.0
2013-06-04 12:30:00,152.86,153.12,152.86,153.06,1700.0,96.2504,96.4141,96.2504,96.3764,1700.0
2013-06-04 12:35:00,153.12,153.2,153.07,153.14,3900.0,96.4141,96.4645,96.3826,96.4267,3900.0
2013-06-04 12:40:00,153.15,153.15,152.99,153.01,2300.0,96.433,96.433,96.3323,96.3449,2300.0
2013-06-04 12:45:00,152.96,153.11,152.89,153.03,4200.0,96.3134,96.4078,96.2693,96.3575,4200.0
2013-06-04 12:50:00,153.04,153.13,153.02,153.02,1900.0,96.3638,96.4204,96.3512,96.3512,1900.0
2013-06-04 12:55:00,153.04,153.31,153.04,153.3,3200.0,96.3638,96.5338,96.3638,96.5275,3200.0
2013-06-04 13:00:00,153.3,153.5,153.06,153.42,6300.0,96.5275,96.6534,96.3764,96.603,6300.0
2013-06-04 13:05:00,153.34,153.42,153.24,153.42,1500.0,96.5527,96.603,96.4897,96.603,1500.0
2013-06-04 13:10:00,153.37,153.42,153.36,153.42,1200.0,96.5715,96.603,96.5653,96.603,1200.0
2013-06-04 13:15:00,153.45,153.66,153.41,153.51,2800.0,96.6219,96.7542,96.5967,96.6597,2800.0
2013-06-04 13:20:00,153.33,153.42,153.29,153.29,2300.0,96.5464,96.603,96.5212,96.5212,2300.0
2013-06-04 13:25:00,153.34,153.34,152.66,152.95,12700.0,96.5527,96.5527,96.1245,96.3071,12700.0
2013-06-04 13:30:00,152.97,152.97,152.55,152.64,8400.0,96.3197,96.3197,96.0552,96.1119,8400.0
2013-06-04 13:35:00,152.68,152.72,152.17,152.49,11700.0,96.1371,96.1623,95.816,96.0174,11700.0
2013-06-04 13:40:00,152.5,152.84,152.39,152.71,11100.0,96.0237,96.2378,95.9545,96.156,11100.0
2013-06-04 13:45:00,152.68,152.7,152.34,152.65,5500.0,96.1371,96.1497,95.923,96.1182,5500.0
2013-06-04 13:50:00,152.72,152.83,152.53,152.63,5400.0,96.1623,96.2315,96.0426,96.1056,5400.0
2013-06-04 13:55:00,152.6,152.77,152.52,152.76,3300.0,96.0867,96.1937,96.0363,96.1875,3300.0
2013-06-04 14:00:00,152.67,152.77,152.44,152.73,10000.0,96.1308,96.1937,95.986,96.1686,10000.0
2013-06-04 14:05:00,152.65,152.73,152.3,152.42,13900.0,96.1182,96.1686,95.8978,95.9734,13900.0
2013-06-04 14:10:00,152.35,152.53,152.24,152.51,9500.0,95.9293,96.0426,95.86,96.03,9500.0
2013-06-04 14:15:00,152.42,152.55,152.26,152.3,8200.0,95.9734,96.0552,95.8726,95.8978,8200.0
2013-06-04 14:20:00,152.31,152.49,152.22,152.35,6200.0,95.9041,96.0174,95.8474,95.9293,6200.0
2013-06-04 14:25:00,152.32,152.49,152.13,152.13,5300.0,95.9104,96.0174,95.7908,95.7908,5300.0
2013-06-04 14:30:00,152.15,152.29,152.02,152.22,9900.0,95.8034,95.8915,95.7215,95.8474,9900.0
2013-06-04 14:35:00,152.22,152.27,151.96,152.24,8400.0,95.8474,95.8789,95.6837,95.86,8400.0
2013-06-04 14:40:00,152.35,152.35,152.12,152.21,5700.0,95.9293,95.9293,95.7845,95.8411,5700.0
2013-06-04 14:45:00,152.11,152.33,152.03,152.07,5900.0,95.7782,95.9167,95.7278,95.753,5900.0
2013-06-04 14:50:00,152.06,152.58,152.06,152.34,8900.0,95.7467,96.0741,95.7467,95.923,8900.0
2013-06-04 14:55:00,152.35,152.35,152.08,152.14,7600.0,95.9293,95.9293,95.7593,95.7971,7600.0
2013-06-04 15:00:00,152.2,152.43,152.14,152.42,11900.0,95.8348,95.9797,95.7971,95.9734,11900.0
2013-06-04 15:05:00,152.36,152.7,152.36,152.46,17300.0,95.9356,96.1497,95.9356,95.9986,17300.0
2013-06-04 15:10:00,152.52,152.61,152.17,152.19,8400.0,96.0363,96.093,95.816,95.8285,8400.0
2013-06-04 15:15:00,152.12,152.22,151.99,152.08,16300.0,95.7845,95.8474,95.7026,95.7593,16300.0
2013-06-04 15:20:00,152.1,152.15,151.87,151.92,10300.0,95.7719,95.8034,95.6271,95.6585,10300.0
2013-06-04 15:25:00,151.95,152.18,151.92,152.0,10200.0,95.6774,95.8222,95.6585,95.7089,10200.0
2013-06-04 15:30:00,152.04,152.42,152.04,152.35,21000.0,95.7341,95.9734,95.7341,95.9293,21000.0
2013-06-04 15:35:00,152.26,152.32,152.08,152.13,16100.0,95.8726,95.9104,95.7593,95.7908,16100.0
2013-06-04 15:40:00,152.1,152.36,152.06,152.24,16900.0,95.7719,95.9356,95.7467,95.86,16900.0
2013-06-04 15:45:00,152.24,152.25,151.87,151.87,32500.0,95.86,95.8663,95.6271,95.6271,32500.0
2013-06-04 15:50:00,151.9,152.08,151.8,151.89,43000.0,95.6459,95.7593,95.583,95.6396,43000.0
2013-06-04 15:55:00,151.95,151.99,151.48,151.56,81900.0,95.6774,95.7026,95.3815,95.4319,81900.0
2013-06-05 09:30:00,151.07,152.0,150.35,151.06,10400.0,95.1233,95.7089,94.67,95.117,10400.0
2013-06-05 09:35:00,151.06,151.9,151.06,151.67,2900.0,95.117,95.6459,95.117,95.5011,2900.0
2013-06-05 09:40:00,151.64,151.96,151.32,151.86,4500.0,95.4822,95.6837,95.2807,95.6208,4500.0
2013-06-05 09:45:00,151.74,151.76,151.06,151.06,9000.0,95.5452,95.5578,95.117,95.117,9000.0
2013-06-05 09:50:00,151.02,151.17,150.39,150.55,7000.0,95.0918,95.1863,94.6951,94.7959,7000.0
2013-06-05 09:55:00,150.63,151.0,150.57,150.71,5000.0,94.8463,95.0792,94.8085,94.8966,5000.0
2013-06-05 10:00:00,150.97,151.32,150.87,150.99,25300.0,95.0604,95.2807,94.9974,95.0729,25300.0
2013-06-05 10:05:00,151.0,151.3,150.88,150.88,8200.0,95.0792,95.2681,95.0037,95.0037,8200.0
2013-06-05 10:10:00,150.85,150.85,150.22,150.82,5200.0,94.9848,94.9848,94.5881,94.9659,5200.0
2013-06-05 10:15:00,150.69,150.89,150.41,150.69,4400.0,94.884,95.01,94.7077,94.884,4400.0
2013-06-05 10:20:00,150.68,151.15,150.68,151.06,3400.0,94.8778,95.1737,94.8778,95.117,3400.0
2013-06-05 10:25:00,151.15,151.23,150.83,151.23,10600.0,95.1737,95.2241,94.9722,95.2241,10600.0
2013-06-05 10:30:00,151.08,151.23,150.76,150.8,7200.0,95.1296,95.2241,94.9281,94.9533,7200.0
2013-06-05 10:35:00,150.82,151.16,150.82,151.15,15100.0,94.9659,95.18,94.9659,95.1737,15100.0
2013-06-05 10:40:00,151.13,151.23,151.01,151.04,10500.0,95.1611,95.2241,95.0855,95.1044,10500.0
2013-06-05 10:45:00,151.04,151.17,150.85,151.01,7000.0,95.1044,95.1863,94.9848,95.0855,7000.0
2013-06-05 10:50:00,150.92,151.25,150.89,151.24,16000.0,95.0289,95.2367,95.01,95.2304,16000.0
2013-06-05 10:55:00,151.13,151.3,150.83,151.14,42600.0,95.1611,95.2681,94.9722,95.1674,42600.0
2013-06-05 11:00:00,151.18,151.19,150.99,150.99,7800.0,95.1926,95.1989,95.0729,95.0729,7800.0
2013-06-05 11:05:00,150.99,151.02,150.55,150.89,9000.0,95.0729,95.0918,94.7959,95.01,9000.0
2013-06-05 11:10:00,150.83,150.95,150.56,150.95,9400.0,94.9722,95.0478,94.8022,95.0478,9400.0
2013-06-05 11:15:00,150.83,151.05,150.79,150.79,3000.0,94.9722,95.1107,94.947,94.947,3000.0
2013-06-05 11:20:00,150.79,150.88,150.71,150.85,3000.0,94.947,95.0037,94.8966,94.9848,3000.0
2013-06-05 11:25:00,150.89,150.99,150.82,150.91,4300.0,95.01,95.0729,94.9659,95.0226,4300.0
2013-06-05 11:30:00,150.84,150.99,150.81,150.88,3000.0,94.9785,95.0729,94.9596,95.0037,3000.0
2013-06-05 11:35:00,150.76,151.13,150.76,151.03,5300.0,94.9281,95.1611,94.9281,95.0981,5300.0
2013-06-05 11:40:00,151.03,151.07,150.87,150.87,3400.0,95.0981,95.1233,94.9974,94.9974,3400.0
2013-06-05 11:45:00,150.92,151.0,150.84,150.97,2500.0,95.0289,95.0792,94.9785,95.0604,2500.0
2013-06-05 11:50:00,150.9,150.9,150.64,150.64,2100.0,95.0163,95.0163,94.8526,94.8526,2100.0
2013-06-05 11:55:00,150.69,150.74,150.39,150.61,10300.0,94.884,94.9155,94.6951,94.8337,10300.0
2013-06-05 12:00:00,150.61,150.77,150.51,150.76,5400.0,94.8337,94.9344,94.7707,94.9281,5400.0
2013-06-05 12:05:00,150.65,151.13,150.61,151.13,5000.0,94.8589,95.1611,94.8337,95.1611,5000.0
2013-06-05 12:10:00,151.08,151.13,150.62,150.66,8000.0,95.1296,95.1611,94.84,94.8652,8000.0
2013-06-05 12:15:00,150.66,150.71,150.44,150.61,7300.0,94.8652,94.8966,94.7266,94.8337,7300.0
2013-06-05 12:20:00,150.62,150.78,150.46,150.78,7700.0,94.84,94.9407,94.7392,94.9407,7700.0
2013-06-05 12:25:00,150.72,150.81,150.53,150.74,1900.0,94.9029,94.9596,94.7833,94.9155,1900.0
2013-06-05 12:30:00,150.76,150.76,150.66,150.74,5800.0,94.9281,94.9281,94.8652,94.9155,5800.0
2013-06-05 12:35:00,150.78,150.85,150.57,150.59,6300.0,94.9407,94.9848,94.8085,94.8211,6300.0
2013-06-05 12:40:00,150.59,150.77,150.51,150.65,10900.0,94.8211,94.9344,94.7707,94.8589,10900.0
2013-06-05 12:45:00,150.63,150.63,150.37,150.46,4400.0,94.8463,94.8463,94.6826,94.7392,4400.0
2013-06-05 12:50:00,150.43,150.51,150.29,150.44,2300.0,94.7203,94.7707,94.6322,94.7266,2300.0
2013-06-05 12:55:00,150.39,150.53,150.34,150.45,3900.0,94.6951,94.7833,94.6637,94.7329,3900.0
2013-06-05 13:00:00,150.53,150.64,150.49,150.61,4700.0,94.7833,94.8526,94.7581,94.8337,4700.0
2013-06-05 13:05:00,150.66,151.07,150.66,150.91,11600.0,94.8652,95.1233,94.8652,95.0226,11600.0
2013-06-05 13:10:00,150.97,151.24,150.97,151.08,6400.0,95.0604,95.2304,95.0604,95.1296,6400.0
2013-06-05 13:15:00,151.07,151.34,151.04,151.31,3300.0,95.1233,95.2933,95.1044,95.2744,3300.0
2013-06-05 13:20:00,151.31,151.36,151.17,151.21,2500.0,95.2744,95.3059,95.1863,95.2115,2500.0
2013-06-05 13:25:00,151.23,151.34,151.2,151.22,4300.0,95.2241,95.2933,95.2052,95.2178,4300.0
2013-06-05 13:30:00,151.23,151.37,151.14,151.37,8300.0,95.2241,95.3122,95.1674,95.3122,8300.0
2013-06-05 13:35:00,151.38,151.63,151.34,151.54,7200.0,95.3185,95.4759,95.2933,95.4193,7200.0
2013-06-05 13:40:00,151.58,151.84,151.58,151.74,4300.0,95.4444,95.6082,95.4444,95.5452,4300.0
2013-06-05 13:45:00,151.68,151.68,151.53,151.57,4100.0,95.5074,95.5074,95.413,95.4382,4100.0
2013-06-05 13:50:00,151.54,151.58,151.34,151.36,10100.0,95.4193,95.4444,95.2933,95.3059,10100.0
2013-06-05 13:55:00,151.33,151.39,151.21,151.39,4600.0,95.287,95.3248,95.2115,95.3248,4600.0
2013-06-05 14:00:00,151.41,151.49,151.18,151.42,3800.0,95.3374,95.3878,95.1926,95.3437,3800.0
2013-06-05 14:05:00,151.42,151.58,151.33,151.5,2700.0,95.3437,95.4444,95.287,95.3941,2700.0
2013-06-05 14:10:00,151.44,151.45,151.12,151.23,4500.0,95.3563,95.3626,95.1548,95.2241,4500.0
2013-06-05 14:15:00,151.28,151.28,151.14,151.27,1300.0,95.2556,95.2556,95.1674,95.2493,1300.0
2013-06-05 14:20:00,151.22,151.26,150.7,150.7,3000.0,95.2178,95.243,94.8903,94.8903,3000.0
2013-06-05 14:25:00,150.71,150.87,150.62,150.62,5100.0,94.8966,94.9974,94.84,94.84,5100.0
2013-06-05 14:30:00,150.58,150.96,150.45,150.96,6100.0,94.8148,95.0541,94.7329,95.0541,6100.0
2013-06-05 14:35:00,150.78,150.94,150.7,150.87,3200.0,94.9407,95.0415,94.8903,94.9974,3200.0
2013-06-05 14:40:00,150.93,151.07,150.81,151.07,4500.0,95.0352,95.1233,94.9596,95.1233,4500.0
2013-06-05 14:45:00,151.14,151.22,151.09,151.09,4200.0,95.1674,95.2178,95.1359,95.1359,4200.0
2013-06-05 14:50:00,151.51,151.51,150.91,150.91,5500.0,95.4004,95.4004,95.0226,95.0226,5500.0
2013-06-05 14:55:00,150.82,151.17,150.82,151.06,8800.0,94.9659,95.1863,94.9659,95.117,8800.0
2013-06-05 15:00:00,150.98,151.2,150.78,150.78,5800.0,95.0667,95.2052,94.9407,94.9407,5800.0
2013-06-05 15:05:00,150.76,150.85,150.67,150.76,5900.0,94.9281,94.9848,94.8715,94.9281,5900.0
2013-06-05 15:10:00,150.64,150.76,150.37,150.76,7600.0,94.8526,94.9281,94.6826,94.9281,7600.0
2013-06-05 15:15:00,150.82,150.98,150.74,150.86,5300.0,94.9659,95.0667,94.9155,94.9911,5300.0
2013-06-05 15:20:00,150.86,150.86,150.61,150.8,4100.0,94.9911,94.9911,94.8337,94.9533,4100.0
2013-06-05 15:25:00,150.76,151.34,150.76,151.26,7100.0,94.9281,95.2933,94.9281,95.243,7100.0
2013-06-05 15:30:00,151.28,151.33,150.97,151.21,7600.0,95.2556,95.287,95.0604,95.2115,7600.0
2013-06-05 15:35:00,151.16,151.47,151.11,151.19,8700.0,95.18,95.3752,95.1485,95.1989,8700.0
2013-06-05 15:40:00,151.14,151.24,150.84,150.93,7400.0,95.1674,95.2304,94.9785,95.0352,7400.0
2013-06-05 15:45:00,150.98,151.48,150.8,151.2,19000.0,95.0667,95.3815,94.9533,95.2052,19000.0
2013-06-05 15:50:00,151.08,151.18,150.93,151.08,17200.0,95.1296,95.1926,95.0352,95.1296,17200.0
2013-06-05 15:55:00,150.99,151.29,150.89,150.94,48700.0,95.0729,95.2618,95.01,95.0415,48700.0
2013-06-06 09:30:00,150.96,150.96,150.15,150.58,8000.0,95.0541,95.0541,94.544,94.8148,8000.0
2013-06-06 09:35:00,150.57,151.28,150.57,151.06,20100.0,94.8085,95.2556,94.8085,95.117,20100.0
2013-06-06 09:40:00,150.92,151.47,150.92,151.45,22000.0,95.0289,95.3752,95.0289,95.3626,22000.0
2013-06-06 09:45:00,151.44,151.44,151.2,151.27,4500.0,95.3563,95.3563,95.2052,95.2493,4500.0
2013-06-06 09:50:00,151.21,151.84,150.93,151.84,9000.0,95.2115,95.6082,95.0352,95.6082,9000.0
2013-06-06 09:55:00,151.86,151.86,151.27,151.28,10300.0,95.6208,95.6208,95.2493,95.2556,10300.0
2013-06-06 10:00:00,151.39,151.73,151.31,151.38,4800.0,95.3248,95.5389,95.2744,95.3185,4800.0
2013-06-06 10:05:00,151.39,151.59,151.2,151.24,37800.0,95.3248,95.4507,95.2052,95.2304,37800.0
2013-06-06 10:10:00,151.34,151.39,150.88,150.96,15600.0,95.2933,95.3248,95.0037,95.0541,15600.0
2013-06-06 10:15:00,150.89,151.1,150.65,150.74,20100.0,95.01,95.1422,94.8589,94.9155,20100.0
2013-06-06 10:20:00,150.77,150.95,150.41,150.55,9000.0,94.9344,95.0478,94.7077,94.7959,9000.0
2013-06-06 10:25:00,150.51,150.51,150.0,150.01,14400.0,94.7707,94.7707,94.4496,94.4559,14400.0
2013-06-06 10:30:00,150.0,150.4,149.96,150.32,7600.0,94.4496,94.7014,94.4244,94.6511,7600.0
2013-06-06 10:35:00,150.35,150.38,150.24,150.27,2500.0,94.67,94.6889,94.6007,94.6196,2500.0
2013-06-06 10:40:00,150.27,151.13,150.26,150.97,6300.0,94.6196,95.1611,94.6133,95.0604,6300.0
2013-06-06 10:45:00,151.13,151.49,150.99,151.37,4100.0,95.1611,95.3878,95.0729,95.3122,4100.0
2013-06-06 10:50:00,151.23,151.23,150.92,150.92,2700.0,95.2241,95.2241,95.0289,95.0289,2700.0
2013-06-06 10:55:00,151.1,151.35,151.02,151.34,1700.0,95.1422,95.2996,95.0918,95.2933,1700.0
2013-06-06 11:00:00,151.38,151.5,151.21,151.27,2500.0,95.3185,95.3941,95.2115,95.2493,2500.0
2013-06-06 11:05:00,151.24,151.39,151.21,151.26,2600.0,95.2304,95.3248,95.2115,95.243,2600.0
2013-06-06 11:10:00,151.3,151.57,151.3,151.52,1700.0,95.2681,95.4382,95.2681,95.4067,1700.0
2013-06-06 11:15:00,151.54,151.69,151.45,151.64,2400.0,95.4193,95.5137,95.3626,95.4822,2400.0
2013-06-06 11:20:00,151.53,151.59,151.37,151.59,2900.0,95.413,95.4507,95.3122,95.4507,2900.0
2013-06-06 11:25:00,151.64,151.9,151.59,151.78,2600.0,95.4822,95.6459,95.4507,95.5704,2600.0
2013-06-06 11:30:00,151.62,151.64,151.47,151.64,2700.0,95.4696,95.4822,95.3752,95.4822,2700.0
2013-06-06 11:35:00,151.57,151.7,151.43,151.6,1800.0,95.4382,95.52,95.35,95.457,1800.0
2013-06-06 11:40:00,151.6,151.86,151.6,151.86,700.0,95.457,95.6208,95.457,95.6208,700.0
2013-06-06 11:45:00,152.01,152.11,151.83,152.11,2500.0,95.7152,95.7782,95.6019,95.7782,2500.0
2013-06-06 11:50:00,152.13,152.2,152.06,152.17,1900.0,95.7908,95.8348,95.7467,95.816,1900.0
2013-06-06 11:55:00,152.17,152.35,152.01,152.13,3300.0,95.816,95.9293,95.7152,95.7908,3300.0
2013-06-06 12:00:00,152.02,152.05,151.64,151.64,5400.0,95.7215,95.7404,95.4822,95.4822,5400.0
2013-06-06 12:05:00,151.68,151.76,151.45,151.45,1700.0,95.5074,95.5578,95.3626,95.3626,1700.0
2013-06-06 12:10:00,151.4,151.59,151.37,151.41,5000.0,95.3311,95.4507,95.3122,95.3374,5000.0
2013-06-06 12:15:00,151.43,151.62,151.42,151.42,2900.0,95.35,95.4696,95.3437,95.3437,2900.0
2013-06-06 12:20:00,151.34,151.53,151.26,151.39,2700.0,95.2933,95.413,95.243,95.3248,2700.0
2013-06-06 12:25:00,151.32,151.32,150.89,151.13,2900.0,95.2807,95.2807,95.01,95.1611,2900.0
2013-06-06 12:30:00,151.22,151.47,151.08,151.39,6000.0,95.2178,95.3752,95.1296,95.3248,6000.0
2013-06-06 12:35:00,151.4,151.62,151.35,151.45,1600.0,95.3311,95.4696,95.2996,95.3626,1600.0
2013-06-06 12:40:00,151.37,151.86,151.37,151.78,2000.0,95.3122,95.6208,95.3122,95.5704,2000.0
2013-06-06 12:45:00,151.94,151.94,151.62,151.69,1400.0,95.6711,95.6711,95.4696,95.5137,1400.0
2013-06-06 12:50:00,151.68,151.68,151.36,151.54,3700.0,95.5074,95.5074,95.3059,95.4193,3700.0
2013-06-06 12:55:00,151.53,151.56,151.41,151.56,1000.0,95.413,95.4319,95.3374,95.4319,1000.0
2013-06-06 13:00:00,151.56,151.79,151.56,151.66,2200.0,95.4319,95.5767,95.4319,95.4948,2200.0
2013-06-06 13:05:00,151.66,152.08,151.66,151.92,3100.0,95.4948,95.7593,95.4948,95.6585,3100.0
2013-06-06 13:10:00,152.0,152.55,152.0,152.55,5600.0,95.7089,96.0552,95.7089,96.0552,5600.0
2013-06-06 13:15:00,152.63,152.63,152.25,152.4,2200.0,96.1056,96.1056,95.8663,95.9608,2200.0
2013-06-06 13:20:00,152.29,152.33,152.16,152.29,1700.0,95.8915,95.9167,95.8097,95.8915,1700.0
2013-06-06 13:25:00,152.18,152.31,151.96,152.1,1800.0,95.8222,95.9041,95.6837,95.7719,1800.0
2013-06-06 13:30:00,152.12,152.35,152.05,152.26,5000.0,95.7845,95.9293,95.7404,95.8726,5000.0
2013-06-06 13:35:00,152.25,152.46,152.22,152.42,1500.0,95.8663,95.9986,95.8474,95.9734,1500.0
2013-06-06 13:40:00,152.36,152.94,152.36,152.84,5200.0,95.9356,96.3008,95.9356,96.2378,5200.0
2013-06-06 13:45:00,152.89,153.19,152.83,153.18,3700.0,96.2693,96.4582,96.2315,96.4519,3700.0
2013-06-06 13:50:00,153.19,153.32,152.77,152.88,3100.0,96.4582,96.5401,96.1937,96.263,3100.0
2013-06-06 13:55:00,152.8,152.83,152.6,152.83,1700.0,96.2126,96.2315,96.0867,96.2315,1700.0
2013-06-06 14:00:00,152.72,152.72,152.38,152.38,1700.0,96.1623,96.1623,95.9482,95.9482,1700.0
2013-06-06 14:05:00,152.49,152.8,152.4,152.4,4500.0,96.0174,96.2126,95.9608,95.9608,4500.0
2013-06-06 14:10:00,152.41,152.59,152.38,152.39,2400.0,95.9671,96.0804,95.9482,95.9545,2400.0
2013-06-06 14:15:00,152.44,152.55,152.21,152.31,3400.0,95.986,96.0552,95.8411,95.9041,3400.0
2013-06-06 14:20:00,152.3,152.46,152.26,152.37,3400.0,95.8978,95.9986,95.8726,95.9419,3400.0
2013-06-06 14:25:00,152.49,152.81,152.45,152.81,3800.0,96.0174,96.2189,95.9923,96.2189,3800.0
2013-06-06 14:30:00,152.78,153.03,152.64,152.93,5900.0,96.2,96.3575,96.1119,96.2945,5900.0
2013-06-06 14:35:00,152.83,152.92,152.7,152.88,1900.0,96.2315,96.2882,96.1497,96.263,1900.0
2013-06-06 14:40:00,152.88,152.97,152.7,152.97,4000.0,96.263,96.3197,96.1497,96.3197,4000.0
2013-06-06 14:45:00,152.92,153.13,152.91,153.11,3300.0,96.2882,96.4204,96.2819,96.4078,3300.0
2013-06-06 14:50:00,153.2,153.26,152.98,153.22,3200.0,96.4645,96.5023,96.326,96.4771,3200.0
2013-06-06 14:55:00,153.06,153.16,152.98,152.98,2300.0,96.3764,96.4393,96.326,96.326,2300.0
2013-06-06 15:00:00,152.98,153.15,152.86,153.07,4700.0,96.326,96.433,96.2504,96.3826,4700.0
2013-06-06 15:05:00,153.1,153.18,153.0,153.02,9800.0,96.4015,96.4519,96.3386,96.3512,9800.0
2013-06-06 15:10:00,153.0,153.03,152.83,153.03,4300.0,96.3386,96.3575,96.2315,96.3575,4300.0
2013-06-06 15:15:00,153.06,153.12,152.89,152.93,7300.0,96.3764,96.4141,96.2693,96.2945,7300.0
2013-06-06 15:20:00,152.97,153.2,152.97,153.19,5800.0,96.3197,96.4645,96.3197,96.4582,5800.0
2013-06-06 15:25:00,153.09,153.37,153.09,153.3,2700.0,96.3952,96.5715,96.3952,96.5275,2700.0
2013-06-06 15:30:00,153.32,153.46,153.22,153.34,8400.0,96.5401,96.6282,96.4771,96.5527,8400.0
2013-06-06 15:35:00,153.3,153.44,153.26,153.26,7400.0,96.5275,96.6156,96.5023,96.5023,7400.0
2013-06-06 15:40:00,153.31,153.32,152.94,153.2,11600.0,96.5338,96.5401,96.3008,96.4645,11600.0
2013-06-06 15:45:00,153.25,153.46,153.2,153.44,12200.0,96.496,96.6282,96.4645,96.6156,12200.0
2013-06-06 15:50:00,153.44,153.74,153.31,153.74,23300.0,96.6156,96.8045,96.5338,96.8045,23300.0
2013-06-06 15:55:00,153.7,153.98,153.57,153.91,36700.0,96.7793,96.9556,96.6975,96.9116,36700.0
2013-06-07 09:30:00,154.32,154.77,152.35,152.35,20000.0,97.1697,97.4531,95.9293,95.9293,20000.0
2013-06-07 09:35:00,152.42,152.49,151.81,152.04,15800.0,95.9734,96.0174,95.5893,95.7341,15800.0
2013-06-07 09:40:00,152.07,152.65,152.0,152.22,6400.0,95.753,96.1182,95.7089,95.8474,6400.0
2013-06-07 09:45:00,152.32,153.18,152.21,152.87,45000.0,95.9104,96.4519,95.8411,96.2567,45000.0
2013-06-07 09:50:00,152.97,153.43,152.69,153.43,6500.0,96.3197,96.6093,96.1434,96.6093,6500.0
2013-06-07 09:55:00,153.36,153.79,153.26,153.79,5500.0,96.5653,96.836,96.5023,96.836,5500.0
2013-06-07 10:00:00,154.02,154.28,153.79,154.21,34300.0,96.9808,97.1445,96.836,97.1005,34300.0
2013-06-07 10:05:00,154.2,154.25,154.02,154.06,10400.0,97.0942,97.1257,96.9808,97.006,10400.0
2013-06-07 10:10:00,154.15,154.17,153.78,153.94,7600.0,97.0627,97.0753,96.8297,96.9305,7600.0
2013-06-07 10:15:00,153.89,154.02,153.59,153.77,7100.0,96.899,96.9808,96.7101,96.8234,7100.0
2013-06-07 10:20:00,153.66,153.75,153.43,153.43,5100.0,96.7542,96.8108,96.6093,96.6093,5100.0
2013-06-07 10:25:00,153.48,153.61,153.35,153.35,21400.0,96.6408,96.7227,96.559,96.559,21400.0
2013-06-07 10:30:00,153.43,153.53,153.37,153.44,4700.0,96.6093,96.6723,96.5715,96.6156,4700.0
2013-06-07 10:35:00,153.48,153.48,153.2,153.23,5600.0,96.6408,96.6408,96.4645,96.4834,5600.0
2013-06-07 10:40:00,153.19,153.4,153.19,153.4,4900.0,96.4582,96.5904,96.4582,96.5904,4900.0
2013-06-07 10:45:00,153.4,153.48,153.16,153.27,4500.0,96.5904,96.6408,96.4393,96.5086,4500.0
2013-06-07 10:50:00,153.27,153.27,152.73,152.78,6400.0,96.5086,96.5086,96.1686,96.2,6400.0
2013-06-07 10:55:00,152.9,152.96,152.44,152.47,20200.0,96.2756,96.3134,95.986,96.0049,20200.0
2013-06-07 11:00:00,152.5,152.65,152.45,152.65,11400.0,96.0237,96.1182,95.9923,96.1182,11400.0
2013-06-07 11:05:00,152.62,153.23,152.56,153.17,7100.0,96.0993,96.4834,96.0615,96.4456,7100.0
2013-06-07 11:10:00,153.18,153.5,153.12,153.41,7800.0,96.4519,96.6534,96.4141,96.5967,7800.0
2013-06-07 11:15:00,153.43,153.66,153.29,153.65,7400.0,96.6093,96.7542,96.5212,96.7479,7400.0
2013-06-07 11:20:00,153.58,153.68,153.45,153.68,8100.0,96.7038,96.7667,96.6219,96.7667,8100.0
2013-06-07 11:25:00,153.68,154.02,153.68,153.8,5200.0,96.7667,96.9808,96.7667,96.8423,5200.0
2013-06-07 11:30:00,153.79,153.89,153.74,153.77,5100.0,96.836,96.899,96.8045,96.8234,5100.0
2013-06-07 11:35:00,153.88,153.88,153.29,153.29,3100.0,96.8927,96.8927,96.5212,96.5212,3100.0
2013-06-07 11:40:00,153.29,153.41,153.13,153.41,5900.0,96.5212,96.5967,96.4204,96.5967,5900.0
2013-06-07 11:45:00,153.25,153.44,153.18,153.42,2800.0,96.496,96.6156,96.4519,96.603,2800.0
2013-06-07 11:50:00,153.41,153.5,153.29,153.49,9300.0,96.5967,96.6534,96.5212,96.6471,9300.0
2013-06-07 11:55:00,153.51,153.72,153.51,153.64,9500.0,96.6597,96.7919,96.6597,96.7416,9500.0
2013-06-07 12:00:00,153.66,153.67,153.3,153.55,8100.0,96.7542,96.7604,96.5275,96.6849,8100.0
2013-06-07 12:05:00,153.49,153.69,153.3,153.3,16500.0,96.6471,96.773,96.5275,96.5275,16500.0
2013-06-07 12:10:00,153.23,153.29,153.13,153.29,2300.0,96.4834,96.5212,96.4204,96.5212,2300.0
2013-06-07 12:15:00,153.19,153.23,153.09,153.1,2000.0,96.4582,96.4834,96.3952,96.4015,2000.0
2013-06-07 12:20:00,153.05,153.08,152.94,153.07,1700.0,96.3701,96.3889,96.3008,96.3826,1700.0
2013-06-07 12:25:00,153.0,153.02,152.67,152.82,3000.0,96.3386,96.3512,96.1308,96.2252,3000.0
2013-06-07 12:30:00,152.89,153.02,152.79,152.8,3100.0,96.2693,96.3512,96.2063,96.2126,3100.0
2013-06-07 12:35:00,152.87,152.93,152.84,152.84,1300.0,96.2567,96.2945,96.2378,96.2378,1300.0
2013-06-07 12:40:00,152.81,152.86,152.65,152.78,3900.0,96.2189,96.2504,96.1182,96.2,3900.0
2013-06-07 12:45:00,152.81,152.81,152.46,152.52,5900.0,96.2189,96.2189,95.9986,96.0363,5900.0
2013-06-07 12:50:00,152.6,152.65,152.47,152.48,1700.0,96.0867,96.1182,96.0049,96.0111,1700.0
2013-06-07 12:55:00,152.51,152.6,152.43,152.56,3500.0,96.03,96.0867,95.9797,96.0615,3500.0
2013-06-07 13:00:00,152.56,152.71,152.56,152.7,2400.0,96.0615,96.156,96.0615,96.1497,2400.0
2013-06-07 13:05:00,152.6,152.75,152.6,152.75,1300.0,96.0867,96.1812,96.0867,96.1812,1300.0
2013-06-07 13:10:00,152.67,152.75,152.53,152.61,6000.0,96.1308,96.1812,96.0426,96.093,6000.0
2013-06-07 13:15:00,152.67,152.92,152.67,152.9,6700.0,96.1308,96.2882,96.1308,96.2756,6700.0
2013-06-07 13:20:00,152.9,152.97,152.72,152.72,8400.0,96.2756,96.3197,96.1623,96.1623,8400.0
2013-06-07 13:25:00,152.72,152.97,152.72,152.97,6100.0,96.1623,96.3197,96.1623,96.3197,6100.0
2013-06-07 13:30:00,152.96,153.04,152.89,152.97,7100.0,96.3134,96.3638,96.2693,96.3197,7100.0
2013-06-07 13:35:00,152.92,153.3,152.92,153.25,6900.0,96.2882,96.5275,96.2882,96.496,6900.0
2013-06-07 13:40:00,153.24,153.31,153.16,153.27,6800.0,96.4897,96.5338,96.4393,96.5086,6800.0
2013-06-07 13:45:00,153.17,153.19,153.0,153.16,6200.0,96.4456,96.4582,96.3386,96.4393,6200.0
2013-06-07 13:50:00,153.16,153.23,153.07,153.07,3100.0,96.4393,96.4834,96.3826,96.3826,3100.0
2013-06-07 13:55:00,153.09,153.13,152.96,152.97,4200.0,96.3952,96.4204,96.3134,96.3197,4200.0
2013-06-07 14:00:00,152.94,153.08,152.91,152.92,9500.0,96.3008,96.3889,96.2819,96.2882,9500.0
2013-06-07 14:05:00,152.93,152.93,152.63,152.67,5900.0,96.2945,96.2945,96.1056,96.1308,5900.0
2013-06-07 14:10:00,152.6,152.65,152.5,152.57,4400.0,96.0867,96.1182,96.0237,96.0678,4400.0
2013-06-07 14:15:00,152.49,152.49,152.35,152.37,3200.0,96.0174,96.0174,95.9293,95.9419,3200.0
2013-06-07 14:20:00,152.36,152.4,152.06,152.06,4100.0,95.9356,95.9608,95.7467,95.7467,4100.0
2013-06-07 14:25:00,151.97,151.97,151.67,151.9,11500.0,95.69,95.69,95.5011,95.6459,11500.0
2013-06-07 14:30:00,151.87,152.29,151.85,152.29,5400.0,95.6271,95.8915,95.6145,95.8915,5400.0
2013-06-07 14:35:00,152.3,152.39,152.24,152.34,3100.0,95.8978,95.9545,95.86,95.923,3100.0
2013-06-07 14:40:00,152.41,152.46,152.18,152.4,6000.0,95.9671,95.9986,95.8222,95.9608,6000.0
2013-06-07 14:45:00,152.33,152.57,152.26,152.56,11500.0,95.9167,96.0678,95.8726,96.0615,11500.0
2013-06-07 14:50:00,152.57,152.84,152.56,152.84,4700.0,96.0678,96.2378,96.0615,96.2378,4700.0
2013-06-07 14:55:00,152.88,153.07,152.88,152.99,3000.0,96.263,96.3826,96.263,96.3323,3000.0
2013-06-07 15:00:00,152.98,153.09,152.92,153.07,10100.0,96.326,96.3952,96.2882,96.3826,10100.0
2013-06-07 15:05:00,153.06,153.08,152.83,152.84,8800.0,96.3764,96.3889,96.2315,96.2378,8800.0
2013-06-07 15:10:00,152.83,153.01,152.79,152.93,10400.0,96.2315,96.3449,96.2063,96.2945,10400.0
2013-06-07 15:15:00,152.94,153.22,152.93,153.14,9900.0,96.3008,96.4771,96.2945,96.4267,9900.0
2013-06-07 15:20:00,153.1,153.27,153.05,153.06,15300.0,96.4015,96.5086,96.3701,96.3764,15300.0
2013-06-07 15:25:00,153.16,153.37,153.09,153.36,11500.0,96.4393,96.5715,96.3952,96.5653,11500.0
2013-06-07 15:30:00,153.34,153.41,153.2,153.21,17200.0,96.5527,96.5967,96.4645,96.4708,17200.0
2013-06-07 15:35:00,153.23,153.44,153.17,153.24,7400.0,96.4834,96.6156,96.4456,96.4897,7400.0
2013-06-07 15:40:00,153.24,153.46,153.24,153.46,7900.0,96.4897,96.6282,96.4897,96.6282,7900.0
2013-06-07 15:45:00,153.47,153.51,153.37,153.44,15100.0,96.6345,96.6597,96.5715,96.6156,15100.0
2013-06-07 15:50:00,153.44,153.66,153.32,153.66,16200.0,96.6156,96.7542,96.5401,96.7542,16200.0
2013-06-07 15:55:00,153.71,153.93,153.62,153.78,32200.0,96.7856,96.9242,96.729,96.8297,32200.0
2013-06-10 09:30:00,152.52,152.52,151.72,151.83,5300.0,96.8342,96.8342,96.3263,96.3961,5300.0
2013-06-10 09:35:00,151.67,151.87,151.46,151.82,4000.0,96.2945,96.4215,96.1612,96.3898,4000.0
2013-06-10 09:40:00,151.6,151.75,151.07,151.51,12500.0,96.2501,96.3453,95.9136,96.1929,12500.0
2013-06-10 09:45:00,151.47,151.48,151.02,151.08,10700.0,96.1675,96.1739,95.8818,95.9199,10700.0
2013-06-10 09:50:00,151.25,151.8,151.13,151.32,8000.0,96.0279,96.3771,95.9517,96.0723,8000.0
2013-06-10 09:55:00,151.58,151.9,151.47,151.83,2600.0,96.2374,96.4406,96.1675,96.3961,2600.0
2013-06-10 10:00:00,151.64,151.64,151.04,151.15,2700.0,96.2755,96.2755,95.8945,95.9644,2700.0
2013-06-10 10:05:00,151.3,151.85,151.3,151.81,3700.0,96.0596,96.4088,96.0596,96.3834,3700.0
2013-06-10 10:10:00,151.8,151.89,151.62,151.88,6700.0,96.3771,96.4342,96.2628,96.4279,6700.0
2013-06-10 10:15:00,151.85,151.97,151.8,151.83,1300.0,96.4088,96.485,96.3771,96.3961,1300.0
2013-06-10 10:20:00,151.8,152.13,151.75,152.06,3100.0,96.3771,96.5866,96.3453,96.5421,3100.0
2013-06-10 10:25:00,151.99,152.12,151.8,152.12,1500.0,96.4977,96.5802,96.3771,96.5802,1500.0
2013-06-10 10:30:00,152.04,152.26,152.04,152.04,1600.0,96.5294,96.6691,96.5294,96.5294,1600.0
2013-06-10 10:35:00,152.13,152.26,151.98,152.16,3800.0,96.5866,96.6691,96.4913,96.6056,3800.0
2013-06-10 10:40:00,152.17,152.37,152.17,152.33,1600.0,96.612,96.739,96.612,96.7136,1600.0
2013-06-10 10:45:00,152.31,152.31,151.96,151.96,600.0,96.7009,96.7009,96.4786,96.4786,600.0
2013-06-10 10:50:00,151.95,152.04,151.71,151.71,3000.0,96.4723,96.5294,96.3199,96.3199,3000.0
2013-06-10 10:55:00,151.73,151.73,151.33,151.33,4400.0,96.3326,96.3326,96.0787,96.0787,4400.0
2013-06-10 11:00:00,151.39,151.51,151.09,151.09,7300.0,96.1168,96.1929,95.9263,95.9263,7300.0
2013-06-10 11:05:00,151.29,151.5,151.26,151.28,2700.0,96.0533,96.1866,96.0342,96.0469,2700.0
2013-06-10 11:10:00,151.44,151.46,151.29,151.33,2000.0,96.1485,96.1612,96.0533,96.0787,2000.0
2013-06-10 11:15:00,151.3,151.3,151.03,151.08,4500.0,96.0596,96.0596,95.8882,95.9199,4500.0
2013-06-10 11:20:00,151.11,151.5,151.03,151.25,5800.0,95.939,96.1866,95.8882,96.0279,5800.0
2013-06-10 11:25:00,151.25,151.52,151.15,151.15,3800.0,96.0279,96.1993,95.9644,95.9644,3800.0
2013-06-10 11:30:00,151.15,151.53,151.15,151.31,4300.0,95.9644,96.2056,95.9644,96.066,4300.0
2013-06-10 11:35:00,151.15,151.43,151.11,151.15,2800.0,95.9644,96.1422,95.939,95.9644,2800.0
2013-06-10 11:40:00,151.03,151.3,151.03,151.3,1300.0,95.8882,96.0596,95.8882,96.0596,1300.0
2013-06-10 11:45:00,151.34,151.72,151.34,151.54,4700.0,96.085,96.3263,96.085,96.212,4700.0
2013-06-10 11:50:00,151.55,151.56,151.35,151.35,3300.0,96.2183,96.2247,96.0914,96.0914,3300.0
2013-06-10 11:55:00,151.32,151.34,151.17,151.24,1300.0,96.0723,96.085,95.9771,96.0215,1300.0
2013-06-10 12:00:00,151.28,151.67,151.28,151.67,2000.0,96.0469,96.2945,96.0469,96.2945,2000.0
2013-06-10 12:05:00,151.72,151.76,151.49,151.49,3900.0,96.3263,96.3517,96.1802,96.1802,3900.0
2013-06-10 12:10:00,151.55,151.55,151.25,151.25,3000.0,96.2183,96.2183,96.0279,96.0279,3000.0
2013-06-10 12:15:00,151.29,151.3,151.13,151.13,4600.0,96.0533,96.0596,95.9517,95.9517,4600.0
2013-06-10 12:20:00,151.21,151.27,151.06,151.11,4100.0,96.0025,96.0406,95.9072,95.939,4100.0
2013-06-10 12:25:00,151.13,151.26,151.0,151.13,7000.0,95.9517,96.0342,95.8691,95.9517,7000.0
2013-06-10 12:30:00,151.11,151.12,150.91,150.96,5600.0,95.939,95.9453,95.812,95.8438,5600.0
2013-06-10 12:35:00,150.93,150.94,150.71,150.71,6800.0,95.8247,95.8311,95.685,95.685,6800.0
2013-06-10 12:40:00,150.67,150.72,150.53,150.71,7600.0,95.6596,95.6914,95.5707,95.685,7600.0
2013-06-10 12:45:00,150.66,150.71,150.39,150.42,5200.0,95.6533,95.685,95.4819,95.5009,5200.0
2013-06-10 12:50:00,150.36,150.41,150.25,150.3,7800.0,95.4628,95.4946,95.393,95.4247,7800.0
2013-06-10 12:55:00,150.34,150.51,150.31,150.43,8000.0,95.4501,95.5581,95.4311,95.5073,8000.0
2013-06-10 13:00:00,150.45,150.74,150.45,150.65,3200.0,95.52,95.7041,95.52,95.6469,3200.0
2013-06-10 13:05:00,150.66,150.69,150.53,150.69,1100.0,95.6533,95.6723,95.5707,95.6723,1100.0
2013-06-10 13:10:00,150.74,150.74,150.39,150.52,3600.0,95.7041,95.7041,95.4819,95.5644,3600.0
2013-06-10 13:15:00,150.46,150.56,150.46,150.51,900.0,95.5263,95.5898,95.5263,95.5581,900.0
2013-06-10 13:20:00,150.68,150.68,150.53,150.61,1600.0,95.666,95.666,95.5707,95.6215,1600.0
2013-06-10 13:25:00,150.61,150.62,150.46,150.46,1200.0,95.6215,95.6279,95.5263,95.5263,1200.0
2013-06-10 13:30:00,150.5,150.69,150.45,150.55,6400.0,95.5517,95.6723,95.52,95.5834,6400.0
2013-06-10 13:35:00,150.52,150.6,150.4,150.6,2200.0,95.5644,95.6152,95.4882,95.6152,2200.0
2013-06-10 13:40:00,150.55,150.58,150.35,150.35,2000.0,95.5834,95.6025,95.4565,95.4565,2000.0
2013-06-10 13:45:00,150.36,150.55,150.34,150.47,4700.0,95.4628,95.5834,95.4501,95.5327,4700.0
2013-06-10 13:50:00,150.44,150.51,150.28,150.43,1900.0,95.5136,95.5581,95.412,95.5073,1900.0
2013-06-10 13:55:00,150.49,150.5,150.3,150.3,3300.0,95.5454,95.5517,95.4247,95.4247,3300.0
2013-06-10 14:00:00,150.3,150.5,150.25,150.38,6700.0,95.4247,95.5517,95.393,95.4755,6700.0
2013-06-10 14:05:00,150.33,150.55,150.33,150.42,2500.0,95.4438,95.5834,95.4438,95.5009,2500.0
2013-06-10 14:10:00,150.33,150.41,150.1,150.13,6100.0,95.4438,95.4946,95.2977,95.3168,6100.0
2013-06-10 14:15:00,150.22,150.25,150.08,150.11,4100.0,95.3739,95.393,95.285,95.3041,4100.0
2013-06-10 14:20:00,150.11,150.18,149.88,150.0,3500.0,95.3041,95.3485,95.1581,95.2343,3500.0
2013-06-10 14:25:00,149.98,150.31,149.94,150.16,7500.0,95.2216,95.4311,95.1962,95.3358,7500.0
2013-06-10 14:30:00,150.17,150.44,150.13,150.13,5500.0,95.3422,95.5136,95.3168,95.3168,5500.0
2013-06-10 14:35:00,150.12,150.37,150.09,150.16,4900.0,95.3104,95.4692,95.2914,95.3358,4900.0
2013-06-10 14:40:00,150.23,150.27,150.1,150.1,2600.0,95.3803,95.4057,95.2977,95.2977,2600.0
2013-06-10 14:45:00,150.2,150.26,150.17,150.25,3000.0,95.3612,95.3993,95.3422,95.393,3000.0
2013-06-10 14:50:00,150.25,150.5,150.22,150.5,5400.0,95.393,95.5517,95.3739,95.5517,5400.0
2013-06-10 14:55:00,150.47,150.56,150.44,150.49,4900.0,95.5327,95.5898,95.5136,95.5454,4900.0
2013-06-10 15:00:00,150.51,150.6,150.47,150.58,5500.0,95.5581,95.6152,95.5327,95.6025,5500.0
2013-06-10 15:05:00,150.54,150.71,150.4,150.69,6200.0,95.5771,95.685,95.4882,95.6723,6200.0
2013-06-10 15:10:00,150.67,150.77,150.55,150.73,3200.0,95.6596,95.7231,95.5834,95.6977,3200.0
2013-06-10 15:15:00,150.79,150.81,150.57,150.66,3800.0,95.7358,95.7485,95.5961,95.6533,3800.0
2013-06-10 15:20:00,150.7,150.78,150.56,150.72,3600.0,95.6787,95.7295,95.5898,95.6914,3600.0
2013-06-10 15:25:00,150.78,150.79,150.66,150.76,2900.0,95.7295,95.7358,95.6533,95.7168,2900.0
2013-06-10 15:30:00,150.81,150.84,150.7,150.77,4200.0,95.7485,95.7676,95.6787,95.7231,4200.0
2013-06-10 15:35:00,150.77,150.8,150.62,150.67,7300.0,95.7231,95.7422,95.6279,95.6596,7300.0
2013-06-10 15:40:00,150.58,150.65,150.5,150.57,15700.0,95.6025,95.6469,95.5517,95.5961,15700.0
2013-06-10 15:45:00,150.63,150.82,150.54,150.54,8700.0,95.6342,95.7549,95.5771,95.5771,8700.0
2013-06-10 15:50:00,150.53,150.73,150.47,150.5,27100.0,95.5707,95.6977,95.5327,95.5517,27100.0
2013-06-10 15:55:00,150.5,150.59,150.28,150.45,28100.0,95.5517,95.6088,95.412,95.52,28100.0
2013-06-11 09:30:00,149.73,150.01,149.17,149.32,14100.0,95.0628,95.2406,94.7073,94.8025,14100.0
2013-06-11 09:35:00,149.43,149.45,148.66,149.31,9900.0,94.8724,94.8851,94.3835,94.7962,9900.0
2013-06-11 09:40:00,148.9,150.18,148.9,149.99,4900.0,94.5359,95.3485,94.5359,95.2279,4900.0
2013-06-11 09:45:00,149.95,150.5,149.92,150.1,8900.0,95.2025,95.5517,95.1835,95.2977,8900.0
2013-06-11 09:50:00,150.24,150.54,150.04,150.05,4000.0,95.3866,95.5771,95.2596,95.266,4000.0
2013-06-11 09:55:00,150.06,150.7,150.06,150.33,13800.0,95.2723,95.6787,95.2723,95.4438,13800.0
2013-06-11 10:00:00,150.3,150.6,150.3,150.45,4000.0,95.4247,95.6152,95.4247,95.52,4000.0
2013-06-11 10:05:00,150.3,150.76,150.3,150.32,6500.0,95.4247,95.7168,95.4247,95.4374,6500.0
2013-06-11 10:10:00,150.04,150.17,149.57,149.95,6500.0,95.2596,95.3422,94.9612,95.2025,6500.0
2013-06-11 10:15:00,149.94,149.97,149.62,149.78,5000.0,95.1962,95.2152,94.993,95.0946,5000.0
2013-06-11 10:20:00,149.78,150.0,149.49,149.93,2500.0,95.0946,95.2343,94.9105,95.1898,2500.0
2013-06-11 10:25:00,149.93,150.07,149.8,149.99,1800.0,95.1898,95.2787,95.1073,95.2279,1800.0
2013-06-11 10:30:00,149.99,150.2,149.84,149.99,2300.0,95.2279,95.3612,95.1327,95.2279,2300.0
2013-06-11 10:35:00,149.99,150.06,149.7,149.84,4700.0,95.2279,95.2723,95.0438,95.1327,4700.0
2013-06-11 10:40:00,149.68,149.98,149.64,149.78,1500.0,95.0311,95.2216,95.0057,95.0946,1500.0
2013-06-11 10:45:00,149.8,150.0,149.77,149.93,1000.0,95.1073,95.2343,95.0882,95.1898,1000.0
2013-06-11 10:50:00,149.87,149.93,149.53,149.61,2000.0,95.1517,95.1898,94.9359,94.9866,2000.0
2013-06-11 10:55:00,149.57,149.97,149.57,149.94,8000.0,94.9612,95.2152,94.9612,95.1962,8000.0
2013-06-11 11:00:00,149.76,149.91,149.47,149.68,2000.0,95.0819,95.1771,94.8978,95.0311,2000.0
2013-06-11 11:05:00,149.58,149.69,149.42,149.59,3100.0,94.9676,95.0374,94.866,94.9739,3100.0
2013-06-11 11:10:00,149.66,149.99,149.65,149.73,6100.0,95.0184,95.2279,95.012,95.0628,6100.0
2013-06-11 11:15:00,149.71,149.9,149.65,149.85,1800.0,95.0501,95.1708,95.012,95.139,1800.0
2013-06-11 11:20:00,149.82,149.88,149.67,149.78,1900.0,95.12,95.1581,95.0247,95.0946,1900.0
2013-06-11 11:25:00,149.86,149.9,149.68,149.87,2900.0,95.1454,95.1708,95.0311,95.1517,2900.0
2013-06-11 11:30:00,149.82,149.95,149.78,149.79,1800.0,95.12,95.2025,95.0946,95.1009,1800.0
2013-06-11 11:35:00,149.97,149.99,149.82,149.9,1300.0,95.2152,95.2279,95.12,95.1708,1300.0
2013-06-11 11:40:00,149.84,150.0,149.84,149.97,7400.0,95.1327,95.2343,95.1327,95.2152,7400.0
2013-06-11 11:45:00,149.97,150.19,149.96,150.19,15200.0,95.2152,95.3549,95.2089,95.3549,15200.0
2013-06-11 11:50:00,150.09,150.13,149.95,150.0,3300.0,95.2914,95.3168,95.2025,95.2343,3300.0
2013-06-11 11:55:00,150.13,150.14,149.75,149.88,11800.0,95.3168,95.3231,95.0755,95.1581,11800.0
2013-06-11 12:00:00,149.88,149.88,149.69,149.69,1800.0,95.1581,95.1581,95.0374,95.0374,1800.0
2013-06-11 12:05:00,149.72,149.81,149.71,149.75,2000.0,95.0565,95.1136,95.0501,95.0755,2000.0
2013-06-11 12:10:00,149.75,149.8,149.68,149.75,4800.0,95.0755,95.1073,95.0311,95.0755,4800.0
2013-06-11 12:15:00,149.65,149.65,149.38,149.42,4900.0,95.012,95.012,94.8406,94.866,4900.0
2013-06-11 12:20:00,149.56,149.56,149.32,149.35,2400.0,94.9549,94.9549,94.8025,94.8216,2400.0
2013-06-11 12:25:00,149.4,149.45,149.3,149.39,3100.0,94.8533,94.8851,94.7898,94.847,3100.0
2013-06-11 12:30:00,149.44,149.45,149.23,149.3,3300.0,94.8787,94.8851,94.7454,94.7898,3300.0
2013-06-11 12:35:00,149.24,149.35,149.13,149.19,4900.0,94.7517,94.8216,94.6819,94.72,4900.0
2013-06-11 12:40:00,149.23,149.33,149.16,149.22,3600.0,94.7454,94.8089,94.7009,94.739,3600.0
2013-06-11 12:45:00,149.17,149.27,149.14,149.27,2700.0,94.7073,94.7708,94.6882,94.7708,2700.0
2013-06-11 12:50:00,149.21,149.27,149.17,149.27,1800.0,94.7327,94.7708,94.7073,94.7708,1800.0
2013-06-11 12:55:00,149.2,149.31,149.16,149.3,3400.0,94.7263,94.7962,94.7009,94.7898,3400.0
2013-06-11 13:00:00,149.32,149.46,149.32,149.45,1200.0,94.8025,94.8914,94.8025,94.8851,1200.0
2013-06-11 13:05:00,149.39,149.52,149.39,149.43,2500.0,94.847,94.9295,94.847,94.8724,2500.0
2013-06-11 13:10:00,149.37,149.42,149.27,149.36,2100.0,94.8343,94.866,94.7708,94.8279,2100.0
2013-06-11 13:15:00,149.35,149.42,149.17,149.17,3200.0,94.8216,94.866,94.7073,94.7073,3200.0
2013-06-11 13:20:00,149.16,149.45,149.16,149.3,10100.0,94.7009,94.8851,94.7009,94.7898,10100.0
2013-06-11 13:25:00,149.29,149.32,149.1,149.1,7100.0,94.7835,94.8025,94.6628,94.6628,7100.0
2013-06-11 13:30:00,149.1,149.14,148.85,148.85,3100.0,94.6628,94.6882,94.5041,94.5041,3100.0
2013-06-11 13:35:00,148.83,149.03,148.81,148.99,8500.0,94.4914,94.6184,94.4787,94.593,8500.0
2013-06-11 13:40:00,148.95,148.97,148.83,148.93,4800.0,94.5676,94.5803,94.4914,94.5549,4800.0
2013-06-11 13:45:00,148.94,149.04,148.94,149.01,2800.0,94.5613,94.6248,94.5613,94.6057,2800.0
2013-06-11 13:50:00,149.05,149.11,148.79,148.9,8300.0,94.6311,94.6692,94.466,94.5359,8300.0
2013-06-11 13:55:00,148.85,148.9,148.56,148.6,8000.0,94.5041,94.5359,94.32,94.3454,8000.0
2013-06-11 14:00:00,148.55,148.83,148.5,148.76,7900.0,94.3137,94.4914,94.2819,94.447,7900.0
2013-06-11 14:05:00,148.61,148.69,148.33,148.6,6600.0,94.3518,94.4025,94.174,94.3454,6600.0
2013-06-11 14:10:00,148.55,148.72,148.53,148.56,7500.0,94.3137,94.4216,94.301,94.32,7500.0
2013-06-11 14:15:00,148.64,148.7,148.55,148.63,2900.0,94.3708,94.4089,94.3137,94.3644,2900.0
2013-06-11 14:20:00,148.73,148.82,148.61,148.82,4000.0,94.4279,94.4851,94.3518,94.4851,4000.0
2013-06-11 14:25:00,148.76,149.06,148.75,149.06,7900.0,94.447,94.6375,94.4406,94.6375,7900.0
2013-06-11 14:30:00,149.1,149.1,148.94,149.08,1800.0,94.6628,94.6628,94.5613,94.6502,1800.0
2013-06-11 14:35:00,149.04,149.31,149.02,149.31,4300.0,94.6248,94.7962,94.6121,94.7962,4300.0
2013-06-11 14:40:00,149.27,149.37,149.17,149.23,9600.0,94.7708,94.8343,94.7073,94.7454,9600.0
2013-06-11 14:45:00,149.23,149.39,149.06,149.39,10500.0,94.7454,94.847,94.6375,94.847,10500.0
2013-06-11 14:50:00,149.45,149.46,149.17,149.23,3500.0,94.8851,94.8914,94.7073,94.7454,3500.0
2013-06-11 14:55:00,149.27,149.5,149.27,149.5,3000.0,94.7708,94.9168,94.7708,94.9168,3000.0
2013-06-11 15:00:00,149.49,149.61,149.37,149.5,7900.0,94.9105,94.9866,94.8343,94.9168,7900.0
2013-06-11 15:05:00,149.48,149.48,149.18,149.2,1500.0,94.9041,94.9041,94.7136,94.7263,1500.0
2013-06-11 15:10:00,149.33,149.49,149.21,149.49,5200.0,94.8089,94.9105,94.7327,94.9105,5200.0
2013-06-11 15:15:00,149.42,149.61,149.34,149.58,12400.0,94.866,94.9866,94.8152,94.9676,12400.0
2013-06-11 15:20:00,149.58,149.58,149.37,149.54,10600.0,94.9676,94.9676,94.8343,94.9422,10600.0
2013-06-11 15:25:00,149.58,149.71,149.33,149.33,9100.0,94.9676,95.0501,94.8089,94.8089,9100.0
2013-06-11 15:30:00,149.33,149.37,149.12,149.27,14400.0,94.8089,94.8343,94.6755,94.7708,14400.0
2013-06-11 15:35:00,149.26,149.39,149.17,149.29,10500.0,94.7644,94.847,94.7073,94.7835,10500.0
2013-06-11 15:40:00,149.28,149.29,149.11,149.11,13500.0,94.7771,94.7835,94.6692,94.6692,13500.0
2013-06-11 15:45:00,149.11,149.15,148.84,149.1,26300.0,94.6692,94.6946,94.4978,94.6628,26300.0
2013-06-11 15:50:00,149.1,149.16,148.94,149.01,25800.0,94.6628,94.7009,94.5613,94.6057,25800.0
2013-06-11 15:55:00,149.03,149.1,148.86,148.94,41000.0,94.6184,94.6628,94.5105,94.5613,41000.0
2013-06-12 09:30:00,149.96,149.96,149.01,149.5,3900.0,95.2089,95.2089,94.6057,94.9168,3900.0
2013-06-12 09:35:00,149.16,149.36,148.7,148.9,4700.0,94.7009,94.8279,94.4089,94.5359,4700.0
2013-06-12 09:40:00,148.69,149.09,148.39,148.78,9300.0,94.4025,94.6565,94.2121,94.4597,9300.0
2013-06-12 09:45:00,148.98,149.24,148.93,149.0,2100.0,94.5867,94.7517,94.5549,94.5994,2100.0
2013-06-12 09:50:00,149.15,149.15,148.94,149.03,800.0,94.6946,94.6946,94.5613,94.6184,800.0
2013-06-12 09:55:00,149.0,149.0,148.84,148.86,1000.0,94.5994,94.5994,94.4978,94.5105,1000.0
2013-06-12 10:00:00,148.63,148.81,148.39,148.66,3000.0,94.3644,94.4787,94.2121,94.3835,3000.0
2013-06-12 10:05:00,148.6,148.97,148.6,148.83,2600.0,94.3454,94.5803,94.3454,94.4914,2600.0
2013-06-12 10:10:00,148.61,148.78,148.49,148.67,3300.0,94.3518,94.4597,94.2756,94.3898,3300.0
2013-06-12 10:15:00,148.43,148.51,148.32,148.39,2100.0,94.2375,94.2883,94.1676,94.2121,2100.0
2013-06-12 10:20:00,148.4,148.62,148.26,148.36,4400.0,94.2184,94.3581,94.1295,94.193,4400.0
2013-06-12 10:25:00,148.43,148.58,148.43,148.55,1500.0,94.2375,94.3327,94.2375,94.3137,1500.0
2013-06-12 10:30:00,148.46,148.53,148.32,148.32,800.0,94.2565,94.301,94.1676,94.1676,800.0
2013-06-12 10:35:00,148.36,148.49,148.35,148.47,1200.0,94.193,94.2756,94.1867,94.2629,1200.0
2013-06-12 10:40:00,148.44,148.6,148.38,148.54,2700.0,94.2438,94.3454,94.2057,94.3073,2700.0
2013-06-12 10:45:00,148.57,148.57,148.3,148.5,3200.0,94.3264,94.3264,94.1549,94.2819,3200.0
2013-06-12 10:50:00,148.44,148.59,148.25,148.31,7100.0,94.2438,94.3391,94.1232,94.1613,7100.0
2013-06-12 10:55:00,148.26,148.39,147.98,147.98,3700.0,94.1295,94.2121,93.9518,93.9518,3700.0
2013-06-12 11:00:00,147.93,148.05,147.72,147.93,5300.0,93.92,93.9962,93.7867,93.92,5300.0
2013-06-12 11:05:00,147.81,148.17,147.81,148.13,1400.0,93.8438,94.0724,93.8438,94.047,1400.0
2013-06-12 11:10:00,148.1,148.1,147.84,148.01,2000.0,94.028,94.028,93.8629,93.9708,2000.0
2013-06-12 11:15:00,147.92,148.24,147.9,148.17,4500.0,93.9137,94.1168,93.901,94.0724,4500.0
2013-06-12 11:20:00,148.2,148.45,148.14,148.44,2100.0,94.0914,94.2502,94.0533,94.2438,2100.0
2013-06-12 11:25:00,148.46,148.48,148.18,148.18,4100.0,94.2565,94.2692,94.0787,94.0787,4100.0
2013-06-12 11:30:00,148.12,148.24,148.04,148.24,2700.0,94.0407,94.1168,93.9899,94.1168,2700.0
2013-06-12 11:35:00,148.37,148.47,148.29,148.36,3500.0,94.1994,94.2629,94.1486,94.193,3500.0
2013-06-12 11:40:00,148.37,148.53,148.37,148.4,2400.0,94.1994,94.301,94.1994,94.2184,2400.0
2013-06-12 11:45:00,148.45,148.51,148.21,148.31,3700.0,94.2502,94.2883,94.0978,94.1613,3700.0
2013-06-12 11:50:00,148.34,148.39,148.1,148.1,2600.0,94.1803,94.2121,94.028,94.028,2600.0
2013-06-12 11:55:00,148.13,148.2,147.89,148.06,3200.0,94.047,94.0914,93.8946,94.0026,3200.0
2013-06-12 12:00:00,148.04,148.21,147.96,148.18,4800.0,93.9899,94.0978,93.9391,94.0787,4800.0
2013-06-12 12:05:00,148.1,148.24,148.1,148.19,1900.0,94.028,94.1168,94.028,94.0851,1900.0
2013-06-12 12:10:00,148.24,148.34,148.15,148.34,4500.0,94.1168,94.1803,94.0597,94.1803,4500.0
2013-06-12 12:15:00,148.37,148.45,148.2,148.29,9700.0,94.1994,94.2502,94.0914,94.1486,9700.0
2013-06-12 12:20:00,148.24,148.48,148.18,148.33,4700.0,94.1168,94.2692,94.0787,94.174,4700.0
2013-06-12 12:25:00,148.32,148.49,148.31,148.49,3500.0,94.1676,94.2756,94.1613,94.2756,3500.0
2013-06-12 12:30:00,148.4,148.45,148.2,148.2,5400.0,94.2184,94.2502,94.0914,94.0914,5400.0
2013-06-12 12:35:00,148.29,148.34,148.22,148.28,2400.0,94.1486,94.1803,94.1041,94.1422,2400.0
2013-06-12 12:40:00,148.25,148.32,148.14,148.31,2500.0,94.1232,94.1676,94.0533,94.1613,2500.0
2013-06-12 12:45:00,148.31,148.36,148.23,148.3,2400.0,94.1613,94.193,94.1105,94.1549,2400.0
2013-06-12 12:50:00,148.3,148.51,148.28,148.49,6400.0,94.1549,94.2883,94.1422,94.2756,6400.0
2013-06-12 12:55:00,148.47,148.56,148.43,148.51,2800.0,94.2629,94.32,94.2375,94.2883,2800.0
2013-06-12 13:00:00,148.53,148.72,148.41,148.53,9700.0,94.301,94.4216,94.2248,94.301,9700.0
2013-06-12 13:05:00,148.45,148.72,148.45,148.69,3500.0,94.2502,94.4216,94.2502,94.4025,3500.0
2013-06-12 13:10:00,148.59,148.67,148.46,148.67,1200.0,94.3391,94.3898,94.2565,94.3898,1200.0
2013-06-12 13:15:00,148.47,148.65,148.45,148.45,1300.0,94.2629,94.3771,94.2502,94.2502,1300.0
2013-06-12 13:20:00,148.52,148.54,148.42,148.46,3300.0,94.2946,94.3073,94.2311,94.2565,3300.0
2013-06-12 13:25:00,148.42,148.51,148.39,148.39,5500.0,94.2311,94.2883,94.2121,94.2121,5500.0
2013-06-12 13:30:00,148.41,148.41,148.23,148.23,1100.0,94.2248,94.2248,94.1105,94.1105,1100.0
2013-06-12 13:35:00,148.24,148.37,148.16,148.16,2000.0,94.1168,94.1994,94.066,94.066,2000.0
2013-06-12 13:40:00,148.07,148.32,148.02,148.32,9600.0,94.0089,94.1676,93.9772,94.1676,9600.0
2013-06-12 13:45:00,148.28,148.4,148.23,148.24,3400.0,94.1422,94.2184,94.1105,94.1168,3400.0
2013-06-12 13:50:00,148.29,148.47,148.27,148.46,7300.0,94.1486,94.2629,94.1359,94.2565,7300.0
2013-06-12 13:55:00,148.51,148.64,148.35,148.36,8700.0,94.2883,94.3708,94.1867,94.193,8700.0
2013-06-12 14:00:00,148.31,148.31,148.14,148.19,3800.0,94.1613,94.1613,94.0533,94.0851,3800.0
2013-06-12 14:05:00,148.26,148.3,148.05,148.14,3100.0,94.1295,94.1549,93.9962,94.0533,3100.0
2013-06-12 14:10:00,148.21,148.22,147.96,148.02,6500.0,94.0978,94.1041,93.9391,93.9772,6500.0
2013-06-12 14:15:00,148.03,148.07,147.89,148.01,5800.0,93.9835,94.0089,93.8946,93.9708,5800.0
2013-06-12 14:20:00,148.04,148.14,147.97,148.04,4800.0,93.9899,94.0533,93.9454,93.9899,4800.0
2013-06-12 14:25:00,148.04,148.04,147.94,148.02,4900.0,93.9899,93.9899,93.9264,93.9772,4900.0
2013-06-12 14:30:00,147.98,148.07,147.79,147.96,4500.0,93.9518,94.0089,93.8311,93.9391,4500.0
2013-06-12 14:35:00,148.05,148.05,147.88,147.97,4700.0,93.9962,93.9962,93.8883,93.9454,4700.0
2013-06-12 14:40:00,147.91,148.06,147.91,147.94,2300.0,93.9073,94.0026,93.9073,93.9264,2300.0
2013-06-12 14:45:00,147.99,147.99,147.83,147.84,3100.0,93.9581,93.9581,93.8565,93.8629,3100.0
2013-06-12 14:50:00,147.84,147.93,147.76,147.83,5300.0,93.8629,93.92,93.8121,93.8565,5300.0
2013-06-12 14:55:00,147.77,147.9,147.51,147.55,3800.0,93.8184,93.901,93.6534,93.6788,3800.0
2013-06-12 15:00:00,147.62,147.62,147.39,147.47,8500.0,93.7232,93.7232,93.5772,93.628,8500.0
2013-06-12 15:05:00,147.55,147.71,147.49,147.55,7600.0,93.6788,93.7803,93.6407,93.6788,7600.0
2013-06-12 15:10:00,147.7,147.7,147.47,147.5,6700.0,93.774,93.774,93.628,93.647,6700.0
2013-06-12 15:15:00,147.46,147.51,147.21,147.28,10400.0,93.6216,93.6534,93.4629,93.5073,10400.0
2013-06-12 15:20:00,147.24,147.52,147.24,147.52,8200.0,93.4819,93.6597,93.4819,93.6597,8200.0
2013-06-12 15:25:00,147.44,147.63,147.44,147.54,10400.0,93.6089,93.7296,93.6089,93.6724,10400.0
2013-06-12 15:30:00,147.57,147.76,147.42,147.48,24800.0,93.6915,93.8121,93.5962,93.6343,24800.0
2013-06-12 15:35:00,147.46,147.69,147.43,147.43,29900.0,93.6216,93.7676,93.6026,93.6026,29900.0
2013-06-12 15:40:00,147.46,147.61,147.31,147.45,23700.0,93.6216,93.7169,93.5264,93.6153,23700.0
2013-06-12 15:45:00,147.46,147.95,147.46,147.95,30500.0,93.6216,93.9327,93.6216,93.9327,30500.0
2013-06-12 15:50:00,147.96,148.0,147.77,147.85,49300.0,93.9391,93.9645,93.8184,93.8692,49300.0
2013-06-12 15:55:00,147.83,148.01,147.76,147.83,139000.0,93.8565,93.9708,93.8121,93.8565,139000.0
2013-06-13 09:30:00,147.38,147.85,147.05,147.35,5400.0,93.5708,93.8692,93.3613,93.5518,5400.0
2013-06-13 09:35:00,147.47,147.8,147.35,147.37,3800.0,93.628,93.8375,93.5518,93.5645,3800.0
2013-06-13 09:40:00,147.43,148.32,147.43,148.31,2200.0,93.6026,94.1676,93.6026,94.1613,2200.0
2013-06-13 09:45:00,148.31,148.31,147.82,147.93,3600.0,94.1613,94.1613,93.8502,93.92,3600.0
2013-06-13 09:50:00,148.09,148.52,148.04,148.41,2800.0,94.0216,94.2946,93.9899,94.2248,2800.0
2013-06-13 09:55:00,148.42,149.1,148.4,149.1,7700.0,94.2311,94.6628,94.2184,94.6628,7700.0
2013-06-13 10:00:00,149.2,149.36,149.12,149.22,2100.0,94.7263,94.8279,94.6755,94.739,2100.0
2013-06-13 10:05:00,149.28,150.54,149.28,150.54,53600.0,94.7771,95.5771,94.7771,95.5771,53600.0
2013-06-13 10:10:00,150.54,150.54,149.87,149.97,13000.0,95.5771,95.5771,95.1517,95.2152,13000.0
2013-06-13 10:15:00,149.96,149.96,149.5,149.56,2300.0,95.2089,95.2089,94.9168,94.9549,2300.0
2013-06-13 10:20:00,149.56,149.69,149.07,149.07,7800.0,94.9549,95.0374,94.6438,94.6438,7800.0
2013-06-13 10:25:00,149.08,150.21,149.08,149.86,8100.0,94.6502,95.3676,94.6502,95.1454,8100.0
2013-06-13 10:30:00,149.77,150.06,149.65,149.81,5100.0,95.0882,95.2723,95.012,95.1136,5100.0
2013-06-13 10:35:00,149.85,150.01,149.8,149.92,6100.0,95.139,95.2406,95.1073,95.1835,6100.0
2013-06-13 10:40:00,150.06,150.07,149.87,150.01,3600.0,95.2723,95.2787,95.1517,95.2406,3600.0
2013-06-13 10:45:00,150.12,150.2,149.97,150.0,5100.0,95.3104,95.3612,95.2152,95.2343,5100.0
2013-06-13 10:50:00,149.98,150.22,149.87,149.89,6600.0,95.2216,95.3739,95.1517,95.1644,6600.0
2013-06-13 10:55:00,149.71,149.8,149.71,149.8,2800.0,95.0501,95.1073,95.0501,95.1073,2800.0
2013-06-13 11:00:00,149.8,149.8,149.45,149.53,3500.0,95.1073,95.1073,94.8851,94.9359,3500.0
2013-06-13 11:05:00,149.53,149.53,149.04,149.14,4900.0,94.9359,94.9359,94.6248,94.6882,4900.0
2013-06-13 11:10:00,149.11,149.3,149.0,149.27,5200.0,94.6692,94.7898,94.5994,94.7708,5200.0
2013-06-13 11:15:00,149.27,149.7,149.13,149.7,2700.0,94.7708,95.0438,94.6819,95.0438,2700.0
2013-06-13 11:20:00,149.69,149.79,149.54,149.79,3000.0,95.0374,95.1009,94.9422,95.1009,3000.0
2013-06-13 11:25:00,149.81,149.97,149.68,149.82,5000.0,95.1136,95.2152,95.0311,95.12,5000.0
2013-06-13 11:30:00,149.85,149.96,149.79,149.96,2400.0,95.139,95.2089,95.1009,95.2089,2400.0
2013-06-13 11:35:00,150.0,150.14,149.86,149.93,6200.0,95.2343,95.3231,95.1454,95.1898,6200.0
2013-06-13 11:40:00,149.97,150.14,149.89,150.13,1500.0,95.2152,95.3231,95.1644,95.3168,1500.0
2013-06-13 11:45:00,149.96,150.1,149.94,150.08,2500.0,95.2089,95.2977,95.1962,95.285,2500.0
2013-06-13 11:50:00,149.99,150.23,149.99,150.23,1300.0,95.2279,95.3803,95.2279,95.3803,1300.0
2013-06-13 11:55:00,150.08,150.32,150.08,150.22,2800.0,95.285,95.4374,95.285,95.3739,2800.0
2013-06-13 12:00:00,150.22,150.26,150.14,150.16,3100.0,95.3739,95.3993,95.3231,95.3358,3100.0
2013-06-13 12:05:00,150.13,150.13,149.92,149.99,4200.0,95.3168,95.3168,95.1835,95.2279,4200.0
2013-06-13 12:10:00,149.99,150.04,149.82,149.82,2800.0,95.2279,95.2596,95.12,95.12,2800.0
2013-06-13 12:15:00,149.91,150.02,149.73,149.84,8500.0,95.1771,95.247,95.0628,95.1327,8500.0
2013-06-13 12:20:00,149.83,149.91,149.74,149.82,2200.0,95.1263,95.1771,95.0692,95.12,2200.0
2013-06-13 12:25:00,149.81,149.87,149.72,149.72,2800.0,95.1136,95.1517,95.0565,95.0565,2800.0
2013-06-13 12:30:00,149.76,149.78,149.63,149.73,2700.0,95.0819,95.0946,94.9993,95.0628,2700.0
2013-06-13 12:35:00,149.79,149.87,149.75,149.81,2900.0,95.1009,95.1517,95.0755,95.1136,2900.0
2013-06-13 12:40:00,149.8,149.86,149.73,149.86,1900.0,95.1073,95.1454,95.0628,95.1454,1900.0
2013-06-13 12:45:00,149.82,150.03,149.75,149.84,3500.0,95.12,95.2533,95.0755,95.1327,3500.0
2013-06-13 12:50:00,149.83,150.1,149.82,150.06,1800.0,95.1263,95.2977,95.12,95.2723,1800.0
2013-06-13 12:55:00,150.07,150.25,150.03,150.15,6000.0,95.2787,95.393,95.2533,95.3295,6000.0
2013-06-13 13:00:00,150.12,150.26,150.01,150.01,1200.0,95.3104,95.3993,95.2406,95.2406,1200.0
2013-06-13 13:05:00,149.94,149.97,149.83,149.91,1000.0,95.1962,95.2152,95.1263,95.1771,1000.0
2013-06-13 13:10:00,149.9,149.98,149.9,149.98,1200.0,95.1708,95.2216,95.1708,95.2216,1200.0
2013-06-13 13:15:00,150.03,150.31,150.03,150.31,2300.0,95.2533,95.4311,95.2533,95.4311,2300.0
2013-06-13 13:20:00,150.3,150.32,150.07,150.1,1200.0,95.4247,95.4374,95.2787,95.2977,1200.0
2013-06-13 13:25:00,150.11,150.34,150.07,150.34,1600.0,95.3041,95.4501,95.2787,95.4501,1600.0
2013-06-13 13:30:00,150.34,150.34,150.19,150.32,1700.0,95.4501,95.4501,95.3549,95.4374,1700.0
2013-06-13 13:35:00,150.21,150.31,150.1,150.1,3200.0,95.3676,95.4311,95.2977,95.2977,3200.0
2013-06-13 13:40:00,150.1,150.1,149.94,149.99,2700.0,95.2977,95.2977,95.1962,95.2279,2700.0
2013-06-13 13:45:00,149.98,150.05,149.85,150.05,3200.0,95.2216,95.266,95.139,95.266,3200.0
2013-06-13 13:50:00,150.0,150.22,150.0,150.22,3200.0,95.2343,95.3739,95.2343,95.3739,3200.0
2013-06-13 13:55:00,150.15,150.31,150.15,150.28,2900.0,95.3295,95.4311,95.3295,95.412,2900.0
2013-06-13 14:00:00,150.22,150.59,150.22,150.55,5800.0,95.3739,95.6088,95.3739,95.5834,5800.0
2013-06-13 14:05:00,150.59,150.73,150.57,150.73,5200.0,95.6088,95.6977,95.5961,95.6977,5200.0
2013-06-13 14:10:00,150.73,150.73,150.53,150.64,5000.0,95.6977,95.6977,95.5707,95.6406,5000.0
2013-06-13 14:15:00,150.62,150.85,150.62,150.85,4000.0,95.6279,95.7739,95.6279,95.7739,4000.0
2013-06-13 14:20:00,150.79,150.89,150.79,150.89,2800.0,95.7358,95.7993,95.7358,95.7993,2800.0
2013-06-13 14:25:00,150.89,150.89,150.75,150.79,4400.0,95.7993,95.7993,95.7104,95.7358,4400.0
2013-06-13 14:30:00,150.74,150.96,150.67,150.74,9100.0,95.7041,95.8438,95.6596,95.7041,9100.0
2013-06-13 14:35:00,150.87,150.95,150.83,150.89,2000.0,95.7866,95.8374,95.7612,95.7993,2000.0
2013-06-13 14:40:00,150.94,150.98,150.8,150.98,3300.0,95.8311,95.8565,95.7422,95.8565,3300.0
2013-06-13 14:45:00,150.98,151.06,150.96,151.0,3100.0,95.8565,95.9072,95.8438,95.8691,3100.0
2013-06-13 14:50:00,150.96,151.29,150.91,151.23,2900.0,95.8438,96.0533,95.812,96.0152,2900.0
2013-06-13 14:55:00,151.22,151.63,151.22,151.53,7900.0,96.0088,96.2691,96.0088,96.2056,7900.0
2013-06-13 15:00:00,151.52,151.82,151.51,151.82,10800.0,96.1993,96.3898,96.1929,96.3898,10800.0
2013-06-13 15:05:00,151.84,152.18,151.74,151.96,13700.0,96.4025,96.6183,96.339,96.4786,13700.0
2013-06-13 15:10:00,152.06,152.06,151.63,151.74,10600.0,96.5421,96.5421,96.2691,96.339,10600.0
2013-06-13 15:15:00,151.69,151.8,151.55,151.64,17400.0,96.3072,96.3771,96.2183,96.2755,17400.0
2013-06-13 15:20:00,151.63,151.72,151.51,151.51,8900.0,96.2691,96.3263,96.1929,96.1929,8900.0
2013-06-13 15:25:00,151.61,151.84,151.46,151.75,8000.0,96.2564,96.4025,96.1612,96.3453,8000.0
2013-06-13 15:30:00,151.7,151.81,151.61,151.74,9800.0,96.3136,96.3834,96.2564,96.339,9800.0
2013-06-13 15:35:00,151.71,151.81,151.54,151.74,16000.0,96.3199,96.3834,96.212,96.339,16000.0
2013-06-13 15:40:00,151.83,152.38,151.83,152.38,16400.0,96.3961,96.7453,96.3961,96.7453,16400.0
2013-06-13 15:45:00,152.32,152.62,152.19,152.52,23300.0,96.7072,96.8977,96.6247,96.8342,23300.0
2013-06-13 15:50:00,152.58,152.69,152.26,152.31,28600.0,96.8723,96.9421,96.6691,96.7009,28600.0
2013-06-13 15:55:00,152.26,152.47,152.09,152.35,64400.0,96.6691,96.8024,96.5612,96.7263,64400.0
2013-06-14 09:30:00,152.11,152.24,151.29,151.48,17000.0,96.5739,96.6564,96.0533,96.1739,17000.0
2013-06-14 09:35:00,151.5,151.51,151.07,151.29,10200.0,96.1866,96.1929,95.9136,96.0533,10200.0
2013-06-14 09:40:00,151.3,151.83,151.04,151.62,4300.0,96.0596,96.3961,95.8945,96.2628,4300.0
2013-06-14 09:45:00,151.63,152.47,151.45,152.47,3800.0,96.2691,96.8024,96.1549,96.8024,3800.0
2013-06-14 09:50:00,152.26,152.68,152.1,152.16,2700.0,96.6691,96.9358,96.5675,96.6056,2700.0
2013-06-14 09:55:00,152.24,153.43,152.14,153.29,9000.0,96.6564,97.4119,96.5929,97.3231,9000.0
2013-06-14 10:00:00,153.48,154.25,153.31,154.01,8300.0,97.4437,97.9326,97.3358,97.7802,8300.0
2013-06-14 10:05:00,154.05,154.13,153.43,153.43,8100.0,97.8056,97.8564,97.4119,97.4119,8100.0
2013-06-14 10:10:00,153.54,153.72,152.97,153.16,5500.0,97.4818,97.5961,97.1199,97.2405,5500.0
2013-06-14 10:15:00,153.56,153.65,153.06,153.28,6000.0,97.4945,97.5516,97.177,97.3167,6000.0
2013-06-14 10:20:00,153.3,153.35,153.12,153.12,3100.0,97.3294,97.3612,97.2151,97.2151,3100.0
2013-06-14 10:25:00,153.2,153.35,153.07,153.26,3500.0,97.2659,97.3612,97.1834,97.304,3500.0
2013-06-14 10:30:00,153.29,153.33,153.19,153.23,1800.0,97.3231,97.3485,97.2596,97.285,1800.0
2013-06-14 10:35:00,153.33,153.33,152.93,152.93,4700.0,97.3485,97.3485,97.0945,97.0945,4700.0
2013-06-14 10:40:00,152.89,153.05,152.77,152.83,4200.0,97.0691,97.1707,96.9929,97.031,4200.0
2013-06-14 10:45:00,152.76,152.76,152.25,152.43,4000.0,96.9866,96.9866,96.6628,96.777,4000.0
2013-06-14 10:50:00,152.29,152.6,152.04,152.6,29600.0,96.6882,96.885,96.5294,96.885,29600.0
2013-06-14 10:55:00,152.61,152.73,152.18,152.33,9100.0,96.8913,96.9675,96.6183,96.7136,9100.0
2013-06-14 11:00:00,152.33,152.44,152.1,152.42,10300.0,96.7136,96.7834,96.5675,96.7707,10300.0
2013-06-14 11:05:00,152.34,152.45,151.96,152.43,12200.0,96.7199,96.7897,96.4786,96.777,12200.0
2013-06-14 11:10:00,152.44,152.59,152.22,152.22,4900.0,96.7834,96.8786,96.6437,96.6437,4900.0
2013-06-14 11:15:00,152.21,152.52,152.14,152.46,4400.0,96.6374,96.8342,96.5929,96.7961,4400.0
2013-06-14 11:20:00,152.44,152.49,152.4,152.42,2500.0,96.7834,96.8151,96.758,96.7707,2500.0
2013-06-14 11:25:00,152.44,152.47,152.17,152.17,5700.0,96.7834,96.8024,96.612,96.612,5700.0
2013-06-14 11:30:00,152.27,152.36,152.09,152.09,3700.0,96.6755,96.7326,96.5612,96.5612,3700.0
2013-06-14 11:35:00,152.06,152.4,152.02,152.33,7000.0,96.5421,96.758,96.5167,96.7136,7000.0
2013-06-14 11:40:00,152.3,152.36,152.13,152.13,4400.0,96.6945,96.7326,96.5866,96.5866,4400.0
2013-06-14 11:45:00,152.12,152.37,152.12,152.26,5100.0,96.5802,96.739,96.5802,96.6691,5100.0
2013-06-14 11:50:00,152.23,152.3,152.03,152.27,3800.0,96.6501,96.6945,96.5231,96.6755,3800.0
2013-06-14 11:55:00,152.23,152.4,152.1,152.12,4700.0,96.6501,96.758,96.5675,96.5802,4700.0
2013-06-14 12:00:00,151.98,151.98,151.66,151.69,5400.0,96.4913,96.4913,96.2882,96.3072,5400.0
2013-06-14 12:05:00,151.76,151.84,151.59,151.61,3300.0,96.3517,96.4025,96.2437,96.2564,3300.0
2013-06-14 12:10:00,151.67,151.67,151.48,151.48,400.0,96.2945,96.2945,96.1739,96.1739,400.0
2013-06-14 12:15:00,151.39,151.68,151.38,151.56,5700.0,96.1168,96.3009,96.1104,96.2247,5700.0
2013-06-14 12:20:00,151.61,151.61,151.47,151.47,1500.0,96.2564,96.2564,96.1675,96.1675,1500.0
2013-06-14 12:25:00,151.53,151.53,151.42,151.46,1000.0,96.2056,96.2056,96.1358,96.1612,1000.0
2013-06-14 12:30:00,151.45,151.48,151.34,151.34,900.0,96.1549,96.1739,96.085,96.085,900.0
2013-06-14 12:35:00,151.35,151.35,151.29,151.31,2700.0,96.0914,96.0914,96.0533,96.066,2700.0
2013-06-14 12:40:00,151.31,151.33,151.13,151.17,3100.0,96.066,96.0787,95.9517,95.9771,3100.0
2013-06-14 12:45:00,151.21,151.41,151.14,151.24,2200.0,96.0025,96.1295,95.958,96.0215,2200.0
2013-06-14 12:50:00,151.22,151.22,151.1,151.1,1400.0,96.0088,96.0088,95.9326,95.9326,1400.0
2013-06-14 12:55:00,151.08,151.17,151.07,151.07,4500.0,95.9199,95.9771,95.9136,95.9136,4500.0
2013-06-14 13:00:00,151.07,151.07,150.74,150.74,4000.0,95.9136,95.9136,95.7041,95.7041,4000.0
2013-06-14 13:05:00,150.7,151.14,150.7,151.0,2000.0,95.6787,95.958,95.6787,95.8691,2000.0
2013-06-14 13:10:00,151.0,151.06,150.94,151.04,2400.0,95.8691,95.9072,95.8311,95.8945,2400.0
2013-06-14 13:15:00,151.04,151.1,150.93,150.93,2700.0,95.8945,95.9326,95.8247,95.8247,2700.0
2013-06-14 13:20:00,150.93,150.96,150.69,150.77,3300.0,95.8247,95.8438,95.6723,95.7231,3300.0
2013-06-14 13:25:00,150.74,150.89,150.58,150.78,3900.0,95.7041,95.7993,95.6025,95.7295,3900.0
2013-06-14 13:30:00,150.8,150.97,150.75,150.97,3500.0,95.7422,95.8501,95.7104,95.8501,3500.0
2013-06-14 13:35:00,150.89,150.93,150.84,150.9,2200.0,95.7993,95.8247,95.7676,95.8057,2200.0
2013-06-14 13:40:00,150.97,151.08,150.93,150.93,2200.0,95.8501,95.9199,95.8247,95.8247,2200.0
2013-06-14 13:45:00,150.97,151.13,150.92,151.13,1600.0,95.8501,95.9517,95.8184,95.9517,1600.0
2013-06-14 13:50:00,151.13,151.13,150.73,150.93,3600.0,95.9517,95.9517,95.6977,95.8247,3600.0
2013-06-14 13:55:00,150.93,151.19,150.88,151.05,12700.0,95.8247,95.9898,95.793,95.9009,12700.0
2013-06-14 14:00:00,151.08,151.08,150.91,150.97,2100.0,95.9199,95.9199,95.812,95.8501,2100.0
2013-06-14 14:05:00,151.05,151.21,151.03,151.14,2200.0,95.9009,96.0025,95.8882,95.958,2200.0
2013-06-14 14:10:00,151.24,151.24,151.03,151.19,1900.0,96.0215,96.0215,95.8882,95.9898,1900.0
2013-06-14 14:15:00,151.21,151.54,151.21,151.54,3200.0,96.0025,96.212,96.0025,96.212,3200.0
2013-06-14 14:20:00,151.61,151.89,151.6,151.77,3800.0,96.2564,96.4342,96.2501,96.358,3800.0
2013-06-14 14:25:00,151.79,151.79,151.41,151.64,3200.0,96.3707,96.3707,96.1295,96.2755,3200.0
2013-06-14 14:30:00,151.68,151.68,151.47,151.67,3200.0,96.3009,96.3009,96.1675,96.2945,3200.0
2013-06-14 14:35:00,151.68,152.22,151.68,152.12,2800.0,96.3009,96.6437,96.3009,96.5802,2800.0
2013-06-14 14:40:00,152.13,152.25,152.02,152.25,4600.0,96.5866,96.6628,96.5167,96.6628,4600.0
2013-06-14 14:45:00,152.21,152.21,151.93,152.05,1900.0,96.6374,96.6374,96.4596,96.5358,1900.0
2013-06-14 14:50:00,151.99,152.04,151.86,151.86,2500.0,96.4977,96.5294,96.4152,96.4152,2500.0
2013-06-14 14:55:00,151.72,151.86,151.64,151.64,2400.0,96.3263,96.4152,96.2755,96.2755,2400.0
2013-06-14 15:00:00,151.64,151.99,151.64,151.91,2700.0,96.2755,96.4977,96.2755,96.4469,2700.0
2013-06-14 15:05:00,151.83,151.99,151.71,151.89,4100.0,96.3961,96.4977,96.3199,96.4342,4100.0
2013-06-14 15:10:00,151.95,152.1,151.78,152.1,4200.0,96.4723,96.5675,96.3644,96.5675,4200.0
2013-06-14 15:15:00,152.17,152.35,151.98,152.08,5100.0,96.612,96.7263,96.4913,96.5548,5100.0
2013-06-14 15:20:00,152.14,152.33,152.13,152.25,5600.0,96.5929,96.7136,96.5866,96.6628,5600.0
2013-06-14 15:25:00,152.24,152.41,152.13,152.22,6900.0,96.6564,96.7644,96.5866,96.6437,6900.0
2013-06-14 15:30:00,152.25,152.35,151.95,151.95,12100.0,96.6628,96.7263,96.4723,96.4723,12100.0
2013-06-14 15:35:00,151.96,152.18,151.94,151.94,13400.0,96.4786,96.6183,96.466,96.466,13400.0
2013-06-14 15:40:00,151.97,152.0,151.76,151.82,9700.0,96.485,96.504,96.3517,96.3898,9700.0
2013-06-14 15:45:00,151.78,151.94,151.55,151.8,20300.0,96.3644,96.466,96.2183,96.3771,20300.0
2013-06-14 15:50:00,151.86,151.99,151.73,151.95,17000.0,96.4152,96.4977,96.3326,96.4723,17000.0
2013-06-14 15:55:00,151.91,151.99,151.8,151.81,22900.0,96.4469,96.4977,96.3771,96.3834,22900.0
2013-06-17 09:30:00,153.25,154.55,153.12,154.55,22600.0,97.2977,98.123,97.2151,98.123,22600.0
2013-06-17 09:35:00,154.32,154.99,154.07,154.08,15200.0,97.977,98.4024,97.8183,97.8246,15200.0
2013-06-17 09:40:00,154.07,154.68,153.97,154.66,16500.0,97.8183,98.2056,97.7548,98.1929,16500.0
2013-06-17 09:45:00,154.71,154.87,154.23,154.58,12400.0,98.2246,98.3262,97.9199,98.1421,12400.0
2013-06-17 09:50:00,154.47,154.56,154.31,154.55,14600.0,98.0722,98.1294,97.9707,98.123,14600.0
2013-06-17 09:55:00,154.56,154.72,154.21,154.39,9900.0,98.1294,98.231,97.9072,98.0214,9900.0
2013-06-17 10:00:00,154.61,154.67,154.16,154.27,7700.0,98.1611,98.1992,97.8754,97.9453,7700.0
2013-06-17 10:05:00,154.24,154.32,153.91,153.98,10900.0,97.9262,97.977,97.7167,97.7611,10900.0
2013-06-17 10:10:00,153.98,154.18,153.97,154.15,8000.0,97.7611,97.8881,97.7548,97.8691,8000.0
2013-06-17 10:15:00,154.24,154.27,153.52,153.61,9400.0,97.9262,97.9453,97.4691,97.5262,9400.0
2013-06-17 10:20:00,153.49,153.72,153.49,153.71,7800.0,97.45,97.5961,97.45,97.5897,7800.0
2013-06-17 10:25:00,153.73,154.14,153.68,153.86,21100.0,97.6024,97.8627,97.5707,97.6849,21100.0
2013-06-17 10:30:00,153.89,153.95,153.59,153.62,9100.0,97.704,97.7421,97.5135,97.5326,9100.0
2013-06-17 10:35:00,153.62,153.62,153.23,153.23,4800.0,97.5326,97.5326,97.285,97.285,4800.0
2013-06-17 10:40:00,153.2,153.41,153.11,153.32,5300.0,97.2659,97.3992,97.2088,97.3421,5300.0
2013-06-17 10:45:00,153.32,153.43,153.22,153.33,9200.0,97.3421,97.4119,97.2786,97.3485,9200.0
2013-06-17 10:50:00,153.4,153.54,153.36,153.46,3500.0,97.3929,97.4818,97.3675,97.431,3500.0
2013-06-17 10:55:00,153.52,153.69,153.45,153.67,5000.0,97.4691,97.577,97.4246,97.5643,5000.0
2013-06-17 11:00:00,153.71,153.72,153.51,153.59,2700.0,97.5897,97.5961,97.4627,97.5135,2700.0
2013-06-17 11:05:00,153.59,153.62,153.3,153.47,5600.0,97.5135,97.5326,97.3294,97.4373,5600.0
2013-06-17 11:10:00,153.55,153.62,153.5,153.5,1400.0,97.4881,97.5326,97.4564,97.4564,1400.0
2013-06-17 11:15:00,153.6,153.6,153.14,153.14,5600.0,97.5199,97.5199,97.2278,97.2278,5600.0
2013-06-17 11:20:00,153.13,153.25,153.13,153.2,1400.0,97.2215,97.2977,97.2215,97.2659,1400.0
2013-06-17 11:25:00,153.1,153.16,152.91,153.03,10400.0,97.2024,97.2405,97.0818,97.158,10400.0
2013-06-17 11:30:00,153.08,153.11,153.03,153.03,3400.0,97.1897,97.2088,97.158,97.158,3400.0
2013-06-17 11:35:00,153.11,153.14,152.98,153.01,2300.0,97.2088,97.2278,97.1262,97.1453,2300.0
2013-06-17 11:40:00,152.99,153.1,152.93,152.99,3000.0,97.1326,97.2024,97.0945,97.1326,3000.0
2013-06-17 11:45:00,153.07,153.08,152.9,152.9,2400.0,97.1834,97.1897,97.0754,97.0754,2400.0
2013-06-17 11:50:00,152.91,153.1,152.91,153.1,2400.0,97.0818,97.2024,97.0818,97.2024,2400.0
2013-06-17 11:55:00,153.08,153.08,152.83,152.83,2300.0,97.1897,97.1897,97.031,97.031,2300.0
2013-06-17 12:00:00,152.83,153.01,152.81,153.01,3600.0,97.031,97.1453,97.0183,97.1453,3600.0
2013-06-17 12:05:00,153.03,153.11,153.01,153.09,2300.0,97.158,97.2088,97.1453,97.1961,2300.0
2013-06-17 12:10:00,153.1,153.16,153.07,153.09,24900.0,97.2024,97.2405,97.1834,97.1961,24900.0
2013-06-17 12:15:00,153.03,153.03,152.96,153.03,4800.0,97.158,97.158,97.1135,97.158,4800.0
2013-06-17 12:20:00,153.06,153.16,153.06,153.16,1600.0,97.177,97.2405,97.177,97.2405,1600.0
2013-06-17 12:25:00,153.18,153.19,153.01,153.03,9700.0,97.2532,97.2596,97.1453,97.158,9700.0
2013-06-17 12:30:00,153.01,153.29,153.01,153.23,6900.0,97.1453,97.3231,97.1453,97.285,6900.0
2013-06-17 12:35:00,153.18,153.28,153.18,153.27,2700.0,97.2532,97.3167,97.2532,97.3104,2700.0
2013-06-17 12:40:00,153.3,153.52,153.27,153.48,5400.0,97.3294,97.4691,97.3104,97.4437,5400.0
2013-06-17 12:45:00,153.49,153.53,153.49,153.49,2600.0,97.45,97.4754,97.45,97.45,2600.0
2013-06-17 12:50:00,153.55,153.55,153.38,153.41,2700.0,97.4881,97.4881,97.3802,97.3992,2700.0
2013-06-17 12:55:00,153.4,153.4,153.33,153.35,700.0,97.3929,97.3929,97.3485,97.3612,700.0
2013-06-17 13:00:00,153.33,153.47,153.33,153.42,1300.0,97.3485,97.4373,97.3485,97.4056,1300.0
2013-06-17 13:05:00,153.41,153.48,153.4,153.48,1700.0,97.3992,97.4437,97.3929,97.4437,1700.0
2013-06-17 13:10:00,153.48,153.54,153.48,153.54,11800.0,97.4437,97.4818,97.4437,97.4818,11800.0
2013-06-17 13:15:00,153.55,153.56,153.3,153.43,18500.0,97.4881,97.4945,97.3294,97.4119,18500.0
2013-06-17 13:20:00,153.45,153.6,153.45,153.6,3600.0,97.4246,97.5199,97.4246,97.5199,3600.0
2013-06-17 13:25:00,153.59,153.77,153.58,153.69,3500.0,97.5135,97.6278,97.5072,97.577,3500.0
2013-06-17 13:30:00,153.67,153.74,153.58,153.74,4600.0,97.5643,97.6088,97.5072,97.6088,4600.0
2013-06-17 13:35:00,153.75,153.8,153.67,153.72,3700.0,97.6151,97.6469,97.5643,97.5961,3700.0
2013-06-17 13:40:00,153.77,153.77,153.65,153.66,2500.0,97.6278,97.6278,97.5516,97.558,2500.0
2013-06-17 13:45:00,153.69,153.69,153.38,153.45,2800.0,97.577,97.577,97.3802,97.4246,2800.0
2013-06-17 13:50:00,153.45,153.46,153.45,153.46,300.0,97.4246,97.431,97.4246,97.431,300.0
2013-06-17 13:55:00,153.45,153.48,153.38,153.4,2100.0,97.4246,97.4437,97.3802,97.3929,2100.0
2013-06-17 14:00:00,153.42,153.43,153.34,153.34,400.0,97.4056,97.4119,97.3548,97.3548,400.0
2013-06-17 14:05:00,153.31,153.32,153.07,153.07,9000.0,97.3358,97.3421,97.1834,97.1834,9000.0
2013-06-17 14:10:00,153.05,153.23,152.83,153.0,9500.0,97.1707,97.285,97.031,97.1389,9500.0
2013-06-17 14:15:00,153.03,153.08,152.66,152.66,3600.0,97.158,97.1897,96.9231,96.9231,3600.0
2013-06-17 14:20:00,152.7,152.7,152.42,152.42,2300.0,96.9485,96.9485,96.7707,96.7707,2300.0
2013-06-17 14:25:00,152.32,152.33,152.02,152.28,8400.0,96.7072,96.7136,96.5167,96.6818,8400.0
2013-06-17 14:30:00,152.36,152.82,152.31,152.65,8100.0,96.7326,97.0247,96.7009,96.9167,8100.0
2013-06-17 14:35:00,152.64,152.81,152.57,152.57,4000.0,96.9104,97.0183,96.8659,96.8659,4000.0
2013-06-17 14:40:00,152.68,152.75,152.56,152.7,3100.0,96.9358,96.9802,96.8596,96.9485,3100.0
2013-06-17 14:45:00,152.61,152.61,152.43,152.53,3500.0,96.8913,96.8913,96.777,96.8405,3500.0
2013-06-17 14:50:00,152.51,152.58,152.39,152.4,10600.0,96.8278,96.8723,96.7517,96.758,10600.0
2013-06-17 14:55:00,152.39,152.43,151.96,152.29,5500.0,96.7517,96.777,96.4786,96.6882,5500.0
2013-06-17 15:00:00,152.28,152.54,152.23,152.52,2700.0,96.6818,96.8469,96.6501,96.8342,2700.0
2013-06-17 15:05:00,152.61,152.64,152.46,152.5,4000.0,96.8913,96.9104,96.7961,96.8215,4000.0
2013-06-17 15:10:00,152.56,152.56,152.3,152.3,1100.0,96.8596,96.8596,96.6945,96.6945,1100.0
2013-06-17 15:15:00,152.28,152.59,152.28,152.59,2700.0,96.6818,96.8786,96.6818,96.8786,2700.0
2013-06-17 15:20:00,152.49,152.61,152.33,152.61,4900.0,96.8151,96.8913,96.7136,96.8913,4900.0
2013-06-17 15:25:00,152.55,152.79,152.55,152.77,4500.0,96.8532,97.0056,96.8532,96.9929,4500.0
2013-06-17 15:30:00,152.75,152.97,152.75,152.97,6400.0,96.9802,97.1199,96.9802,97.1199,6400.0
2013-06-17 15:35:00,153.03,153.2,152.9,153.1,6300.0,97.158,97.2659,97.0754,97.2024,6300.0
2013-06-17 15:40:00,153.11,153.23,153.03,153.19,9000.0,97.2088,97.285,97.158,97.2596,9000.0
2013-06-17 15:45:00,153.19,153.27,153.01,153.13,19000.0,97.2596,97.3104,97.1453,97.2215,19000.0
2013-06-17 15:50:00,153.13,153.18,153.0,153.08,19900.0,97.2215,97.2532,97.1389,97.1897,19900.0
2013-06-17 15:55:00,153.06,153.38,153.04,153.34,34800.0,97.177,97.3802,97.1643,97.3548,34800.0
2013-06-18 09:30:00,153.47,153.75,153.26,153.64,5400.0,97.4373,97.6151,97.304,97.5453,5400.0
2013-06-18 09:35:00,153.26,153.37,152.97,153.01,4000.0,97.304,97.3739,97.1199,97.1453,4000.0
2013-06-18 09:40:00,153.25,153.36,152.77,153.0,6300.0,97.2977,97.3675,96.9929,97.1389,6300.0
2013-06-18 09:45:00,153.02,153.02,152.54,152.84,9500.0,97.1516,97.1516,96.8469,97.0374,9500.0
2013-06-18 09:50:00,152.9,152.98,152.63,152.63,4200.0,97.0754,97.1262,96.904,96.904,4200.0
2013-06-18 09:55:00,152.53,152.69,152.44,152.64,1100.0,96.8405,96.9421,96.7834,96.9104,1100.0
2013-06-18 10:00:00,152.68,152.69,152.3,152.48,4800.0,96.9358,96.9421,96.6945,96.8088,4800.0
2013-06-18 10:05:00,152.54,153.11,152.54,153.11,7000.0,96.8469,97.2088,96.8469,97.2088,7000.0
2013-06-18 10:10:00,153.08,153.3,152.88,153.3,7400.0,97.1897,97.3294,97.0628,97.3294,7400.0
2013-06-18 10:15:00,153.07,153.37,153.07,153.25,7200.0,97.1834,97.3739,97.1834,97.2977,7200.0
2013-06-18 10:20:00,153.32,153.34,153.11,153.27,1600.0,97.3421,97.3548,97.2088,97.3104,1600.0
2013-06-18 10:25:00,153.15,153.27,152.94,153.02,3700.0,97.2342,97.3104,97.1008,97.1516,3700.0
2013-06-18 10:30:00,153.06,153.17,153.0,153.12,2400.0,97.177,97.2469,97.1389,97.2151,2400.0
2013-06-18 10:35:00,153.19,153.28,153.12,153.23,4300.0,97.2596,97.3167,97.2151,97.285,4300.0
2013-06-18 10:40:00,153.26,153.4,153.17,153.31,2400.0,97.304,97.3929,97.2469,97.3358,2400.0
2013-06-18 10:45:00,153.22,153.24,153.11,153.13,1100.0,97.2786,97.2913,97.2088,97.2215,1100.0
2013-06-18 10:50:00,153.18,153.18,153.08,153.13,900.0,97.2532,97.2532,97.1897,97.2215,900.0
2013-06-18 10:55:00,153.17,153.25,153.17,153.2,2900.0,97.2469,97.2977,97.2469,97.2659,2900.0
2013-06-18 11:00:00,153.22,153.25,153.06,153.12,6500.0,97.2786,97.2977,97.177,97.2151,6500.0
2013-06-18 11:05:00,153.22,153.22,153.13,153.17,1000.0,97.2786,97.2786,97.2215,97.2469,1000.0
2013-06-18 11:10:00,153.13,153.23,153.09,153.09,500.0,97.2215,97.285,97.1961,97.1961,500.0
2013-06-18 11:15:00,153.09,153.12,152.92,152.97,4300.0,97.1961,97.2151,97.0881,97.1199,4300.0
2013-06-18 11:20:00,152.91,152.91,152.68,152.68,1100.0,97.0818,97.0818,96.9358,96.9358,1100.0
2013-06-18 11:25:00,152.68,152.92,152.68,152.8,5000.0,96.9358,97.0881,96.9358,97.012,5000.0
2013-06-18 11:30:00,152.77,153.21,152.77,153.19,4100.0,96.9929,97.2723,96.9929,97.2596,4100.0
2013-06-18 11:35:00,153.19,153.19,152.85,153.03,7800.0,97.2596,97.2596,97.0437,97.158,7800.0
2013-06-18 11:40:00,153.04,153.21,153.04,153.05,3400.0,97.1643,97.2723,97.1643,97.1707,3400.0
2013-06-18 11:45:00,153.11,153.11,152.96,152.98,2200.0,97.2088,97.2088,97.1135,97.1262,2200.0
2013-06-18 11:50:00,152.99,153.12,152.92,153.1,6400.0,97.1326,97.2151,97.0881,97.2024,6400.0
2013-06-18 11:55:00,153.06,153.08,153.02,153.08,400.0,97.177,97.1897,97.1516,97.1897,400.0
2013-06-18 12:00:00,153.15,153.25,153.08,153.11,8600.0,97.2342,97.2977,97.1897,97.2088,8600.0
2013-06-18 12:05:00,153.16,153.16,153.06,153.08,1900.0,97.2405,97.2405,97.177,97.1897,1900.0
2013-06-18 12:10:00,153.08,153.19,153.07,153.19,2000.0,97.1897,97.2596,97.1834,97.2596,2000.0
2013-06-18 12:15:00,153.14,153.19,153.08,153.09,5300.0,97.2278,97.2596,97.1897,97.1961,5300.0
2013-06-18 12:20:00,153.11,153.17,153.06,153.13,3200.0,97.2088,97.2469,97.177,97.2215,3200.0
2013-06-18 12:25:00,153.07,153.23,153.03,153.17,5600.0,97.1834,97.285,97.158,97.2469,5600.0
2013-06-18 12:30:00,153.2,153.46,153.13,153.38,9500.0,97.2659,97.431,97.2215,97.3802,9500.0
2013-06-18 12:35:00,153.44,153.64,153.42,153.5,7000.0,97.4183,97.5453,97.4056,97.4564,7000.0
2013-06-18 12:40:00,153.61,153.68,153.44,153.47,6300.0,97.5262,97.5707,97.4183,97.4373,6300.0
2013-06-18 12:45:00,153.47,153.59,153.33,153.37,3700.0,97.4373,97.5135,97.3485,97.3739,3700.0
2013-06-18 12:50:00,153.46,153.55,153.46,153.55,3600.0,97.431,97.4881,97.431,97.4881,3600.0
2013-06-18 12:55:00,153.54,153.62,153.47,153.62,2900.0,97.4818,97.5326,97.4373,97.5326,2900.0
2013-06-18 13:00:00,153.62,153.63,153.42,153.47,2200.0,97.5326,97.5389,97.4056,97.4373,2200.0
2013-06-18 13:05:00,153.45,153.49,153.43,153.47,1400.0,97.4246,97.45,97.4119,97.4373,1400.0
2013-06-18 13:10:00,153.49,153.6,153.47,153.6,1200.0,97.45,97.5199,97.4373,97.5199,1200.0
2013-06-18 13:15:00,153.59,153.59,153.43,153.48,5400.0,97.5135,97.5135,97.4119,97.4437,5400.0
2013-06-18 13:20:00,153.5,153.5,153.35,153.48,1700.0,97.4564,97.4564,97.3612,97.4437,1700.0
2013-06-18 13:25:00,153.53,153.58,153.5,153.52,1300.0,97.4754,97.5072,97.4564,97.4691,1300.0
2013-06-18 13:30:00,153.58,153.58,153.46,153.46,5300.0,97.5072,97.5072,97.431,97.431,5300.0
2013-06-18 13:35:00,153.5,153.58,153.33,153.33,3800.0,97.4564,97.5072,97.3485,97.3485,3800.0
2013-06-18 13:40:00,153.4,153.56,153.37,153.53,2500.0,97.3929,97.4945,97.3739,97.4754,2500.0
2013-06-18 13:45:00,153.52,153.6,153.52,153.53,1900.0,97.4691,97.5199,97.4691,97.4754,1900.0
2013-06-18 13:50:00,153.58,153.71,153.58,153.59,7600.0,97.5072,97.5897,97.5072,97.5135,7600.0
2013-06-18 13:55:00,153.62,153.73,153.59,153.62,5200.0,97.5326,97.6024,97.5135,97.5326,5200.0
2013-06-18 14:00:00,153.65,153.7,153.41,153.59,3300.0,97.5516,97.5834,97.3992,97.5135,3300.0
2013-06-18 14:05:00,153.59,153.71,153.51,153.54,7000.0,97.5135,97.5897,97.4627,97.4818,7000.0
2013-06-18 14:10:00,153.52,153.67,153.49,153.49,4400.0,97.4691,97.5643,97.45,97.45,4400.0
2013-06-18 14:15:00,153.48,153.6,153.44,153.5,7800.0,97.4437,97.5199,97.4183,97.4564,7800.0
2013-06-18 14:20:00,153.52,153.52,153.47,153.47,900.0,97.4691,97.4691,97.4373,97.4373,900.0
2013-06-18 14:25:00,153.47,153.47,153.22,153.45,6000.0,97.4373,97.4373,97.2786,97.4246,6000.0
2013-06-18 14:30:00,153.54,153.57,153.44,153.49,5100.0,97.4818,97.5008,97.4183,97.45,5100.0
2013-06-18 14:35:00,153.5,153.53,153.25,153.25,3600.0,97.4564,97.4754,97.2977,97.2977,3600.0
2013-06-18 14:40:00,153.22,153.26,153.16,153.26,1700.0,97.2786,97.304,97.2405,97.304,1700.0
2013-06-18 14:45:00,153.29,153.39,153.23,153.35,3200.0,97.3231,97.3865,97.285,97.3612,3200.0
2013-06-18 14:50:00,153.35,153.36,153.2,153.34,3400.0,97.3612,97.3675,97.2659,97.3548,3400.0
2013-06-18 14:55:00,153.32,153.35,153.25,153.29,6100.0,97.3421,97.3612,97.2977,97.3231,6100.0
2013-06-18 15:00:00,153.27,153.32,153.25,153.3,1100.0,97.3104,97.3421,97.2977,97.3294,1100.0
2013-06-18 15:05:00,153.26,153.26,153.11,153.16,3800.0,97.304,97.304,97.2088,97.2405,3800.0
2013-06-18 15:10:00,153.14,153.19,153.03,153.03,7800.0,97.2278,97.2596,97.158,97.158,7800.0
2013-06-18 15:15:00,153.03,153.06,152.84,152.85,5100.0,97.158,97.177,97.0374,97.0437,5100.0
2013-06-18 15:20:00,152.84,152.92,152.81,152.86,9700.0,97.0374,97.0881,97.0183,97.0501,9700.0
2013-06-18 15:25:00,152.85,153.17,152.83,153.17,5000.0,97.0437,97.2469,97.031,97.2469,5000.0
2013-06-18 15:30:00,153.14,153.14,152.84,152.87,3000.0,97.2278,97.2278,97.0374,97.0564,3000.0
2013-06-18 15:35:00,152.89,152.9,152.77,152.77,4800.0,97.0691,97.0754,96.9929,96.9929,4800.0
2013-06-18 15:40:00,152.84,152.84,152.64,152.71,10000.0,97.0374,97.0374,96.9104,96.9548,10000.0
2013-06-18 15:45:00,152.67,152.78,152.47,152.61,15500.0,96.9294,96.9993,96.8024,96.8913,15500.0
2013-06-18 15:50:00,152.61,152.66,152.45,152.52,25800.0,96.8913,96.9231,96.7897,96.8342,25800.0
2013-06-18 15:55:00,152.51,152.52,152.26,152.4,61800.0,96.8278,96.8342,96.6691,96.758,61800.0
2013-06-19 09:30:00,152.53,153.29,152.53,152.95,6800.0,96.8405,97.3231,96.8405,97.1072,6800.0
2013-06-19 09:35:00,152.83,152.83,152.22,152.64,5600.0,97.031,97.031,96.6437,96.9104,5600.0
2013-06-19 09:40:00,152.64,153.1,152.58,153.04,36200.0,96.9104,97.2024,96.8723,97.1643,36200.0
2013-06-19 09:45:00,153.04,153.18,152.66,152.72,50000.0,97.1643,97.2532,96.9231,96.9612,50000.0
2013-06-19 09:50:00,152.79,152.91,152.66,152.84,3400.0,97.0056,97.0818,96.9231,97.0374,3400.0
2013-06-19 09:55:00,152.94,153.02,152.85,152.88,4300.0,97.1008,97.1516,97.0437,97.0628,4300.0
2013-06-19 10:00:00,152.87,152.98,152.5,152.5,11400.0,97.0564,97.1262,96.8215,96.8215,11400.0
2013-06-19 10:05:00,152.58,152.84,152.55,152.84,8500.0,96.8723,97.0374,96.8532,97.0374,8500.0
2013-06-19 10:10:00,152.84,152.89,152.74,152.84,8400.0,97.0374,97.0691,96.9739,97.0374,8400.0
2013-06-19 10:15:00,152.78,152.84,152.45,152.45,2700.0,96.9993,97.0374,96.7897,96.7897,2700.0
2013-06-19 10:20:00,152.44,152.6,152.4,152.53,6300.0,96.7834,96.885,96.758,96.8405,6300.0
2013-06-19 10:25:00,152.53,152.78,152.53,152.71,4900.0,96.8405,96.9993,96.8405,96.9548,4900.0
2013-06-19 10:30:00,152.71,153.01,152.62,152.84,53500.0,96.9548,97.1453,96.8977,97.0374,53500.0
2013-06-19 10:35:00,152.82,152.82,152.66,152.7,2800.0,97.0247,97.0247,96.9231,96.9485,2800.0
2013-06-19 10:40:00,152.61,152.76,152.57,152.76,2500.0,96.8913,96.9866,96.8659,96.9866,2500.0
2013-06-19 10:45:00,152.8,152.8,152.54,152.64,2600.0,97.012,97.012,96.8469,96.9104,2600.0
2013-06-19 10:50:00,152.65,152.86,152.63,152.63,1300.0,96.9167,97.0501,96.904,96.904,1300.0
2013-06-19 10:55:00,152.63,152.65,152.49,152.49,5100.0,96.904,96.9167,96.8151,96.8151,5100.0
2013-06-19 11:00:00,152.59,152.59,152.05,152.07,7800.0,96.8786,96.8786,96.5358,96.5485,7800.0
2013-06-19 11:05:00,152.14,152.38,152.08,152.16,17100.0,96.5929,96.7453,96.5548,96.6056,17100.0
2013-06-19 11:10:00,152.24,152.63,152.24,152.41,3700.0,96.6564,96.904,96.6564,96.7644,3700.0
2013-06-19 11:15:00,152.43,152.43,152.25,152.26,1900.0,96.777,96.777,96.6628,96.6691,1900.0
2013-06-19 11:20:00,152.38,152.38,152.21,152.3,800.0,96.7453,96.7453,96.6374,96.6945,800.0
2013-06-19 11:25:00,152.34,152.35,152.19,152.31,1900.0,96.7199,96.7263,96.6247,96.7009,1900.0
2013-06-19 11:30:00,152.34,152.46,152.29,152.46,2800.0,96.7199,96.7961,96.6882,96.7961,2800.0
2013-06-19 11:35:00,152.49,152.49,152.33,152.36,6300.0,96.8151,96.8151,96.7136,96.7326,6300.0
2013-06-19 11:40:00,152.45,152.54,152.34,152.42,4500.0,96.7897,96.8469,96.7199,96.7707,4500.0
2013-06-19 11:45:00,152.43,152.46,152.23,152.23,2000.0,96.777,96.7961,96.6501,96.6501,2000.0
2013-06-19 11:50:00,152.23,152.35,152.2,152.26,3600.0,96.6501,96.7263,96.631,96.6691,3600.0
2013-06-19 11:55:00,152.26,152.34,152.26,152.26,800.0,96.6691,96.7199,96.6691,96.6691,800.0
2013-06-19 12:00:00,152.27,152.4,152.17,152.4,1400.0,96.6755,96.758,96.612,96.758,1400.0
2013-06-19 12:05:00,152.34,152.34,152.14,152.27,3500.0,96.7199,96.7199,96.5929,96.6755,3500.0
2013-06-19 12:10:00,152.21,152.37,152.17,152.22,1100.0,96.6374,96.739,96.612,96.6437,1100.0
2013-06-19 12:15:00,152.31,152.31,152.25,152.26,800.0,96.7009,96.7009,96.6628,96.6691,800.0
2013-06-19 12:20:00,152.23,152.32,152.21,152.22,1400.0,96.6501,96.7072,96.6374,96.6437,1400.0
2013-06-19 12:25:00,152.26,152.27,152.04,152.13,2700.0,96.6691,96.6755,96.5294,96.5866,2700.0
2013-06-19 12:30:00,152.12,152.2,152.1,152.1,1000.0,96.5802,96.631,96.5675,96.5675,1000.0
2013-06-19 12:35:00,152.24,152.36,152.18,152.34,1800.0,96.6564,96.7326,96.6183,96.7199,1800.0
2013-06-19 12:40:00,152.38,152.49,152.35,152.48,4400.0,96.7453,96.8151,96.7263,96.8088,4400.0
2013-06-19 12:45:00,152.35,152.43,152.28,152.39,2300.0,96.7263,96.777,96.6818,96.7517,2300.0
2013-06-19 12:50:00,152.32,152.34,152.17,152.3,1300.0,96.7072,96.7199,96.612,96.6945,1300.0
2013-06-19 12:55:00,152.26,152.26,152.06,152.23,2700.0,96.6691,96.6691,96.5421,96.6501,2700.0
2013-06-19 13:00:00,152.24,152.29,152.13,152.17,2100.0,96.6564,96.6882,96.5866,96.612,2100.0
2013-06-19 13:05:00,152.25,152.3,152.12,152.15,3100.0,96.6628,96.6945,96.5802,96.5993,3100.0
2013-06-19 13:10:00,152.2,152.23,152.1,152.16,2000.0,96.631,96.6501,96.5675,96.6056,2000.0
2013-06-19 13:15:00,152.11,152.26,152.11,152.15,7200.0,96.5739,96.6691,96.5739,96.5993,7200.0
2013-06-19 13:20:00,152.16,152.24,152.13,152.19,3100.0,96.6056,96.6564,96.5866,96.6247,3100.0
2013-06-19 13:25:00,152.16,152.2,152.1,152.2,2700.0,96.6056,96.631,96.5675,96.631,2700.0
2013-06-19 13:30:00,152.15,152.24,152.15,152.15,3900.0,96.5993,96.6564,96.5993,96.5993,3900.0
2013-06-19 13:35:00,152.15,152.19,152.15,152.15,2300.0,96.5993,96.6247,96.5993,96.5993,2300.0
2013-06-19 13:40:00,152.19,152.2,152.04,152.05,3300.0,96.6247,96.631,96.5294,96.5358,3300.0
2013-06-19 13:45:00,152.05,152.09,151.82,151.94,4000.0,96.5358,96.5612,96.3898,96.466,4000.0
2013-06-19 13:50:00,151.95,152.13,151.95,152.08,1000.0,96.4723,96.5866,96.4723,96.5548,1000.0
2013-06-19 13:55:00,152.13,152.21,152.05,152.15,4600.0,96.5866,96.6374,96.5358,96.5993,4600.0
2013-06-19 14:00:00,152.23,152.42,151.4,151.49,12400.0,96.6501,96.7707,96.1231,96.1802,12400.0
2013-06-19 14:05:00,151.54,151.74,151.0,151.3,9800.0,96.212,96.339,95.8691,96.0596,9800.0
2013-06-19 14:10:00,151.3,151.96,151.02,151.67,12800.0,96.0596,96.4786,95.8818,96.2945,12800.0
2013-06-19 14:15:00,151.72,151.93,151.47,151.75,36500.0,96.3263,96.4596,96.1675,96.3453,36500.0
2013-06-19 14:20:00,151.53,151.7,150.18,150.42,5900.0,96.2056,96.3136,95.3485,95.5009,5900.0
2013-06-19 14:25:00,150.5,150.58,150.05,150.58,8600.0,95.5517,95.6025,95.266,95.6025,8600.0
2013-06-19 14:30:00,150.47,150.8,150.36,150.45,12000.0,95.5327,95.7422,95.4628,95.52,12000.0
2013-06-19 14:35:00,150.34,151.67,150.34,151.08,15600.0,95.4501,96.2945,95.4501,95.9199,15600.0
2013-06-19 14:40:00,151.01,151.24,150.88,151.0,62900.0,95.8755,96.0215,95.793,95.8691,62900.0
2013-06-19 14:45:00,151.01,151.13,150.99,151.0,60800.0,95.8755,95.9517,95.8628,95.8691,60800.0
2013-06-19 14:50:00,151.0,151.07,150.07,150.25,70800.0,95.8691,95.9136,95.2787,95.393,70800.0
2013-06-19 14:55:00,150.25,150.45,149.72,150.04,94300.0,95.393,95.52,95.0565,95.2596,94300.0
2013-06-19 15:00:00,149.93,150.49,149.75,150.15,14200.0,95.1898,95.5454,95.0755,95.3295,14200.0
2013-06-19 15:05:00,150.04,150.44,150.0,150.41,22300.0,95.2596,95.5136,95.2343,95.4946,22300.0
2013-06-19 15:10:00,150.38,150.68,150.12,150.15,23000.0,95.4755,95.666,95.3104,95.3295,23000.0
2013-06-19 15:15:00,150.28,150.3,149.96,150.0,62000.0,95.412,95.4247,95.2089,95.2343,62000.0
2013-06-19 15:20:00,150.0,150.44,149.85,150.39,20500.0,95.2343,95.5136,95.139,95.4819,20500.0
2013-06-19 15:25:00,150.3,150.9,150.3,150.9,40300.0,95.4247,95.8057,95.4247,95.8057,40300.0
2013-06-19 15:30:00,150.86,151.0,150.77,150.77,19100.0,95.7803,95.8691,95.7231,95.7231,19100.0
2013-06-19 15:35:00,150.72,150.82,150.4,150.4,7400.0,95.6914,95.7549,95.4882,95.4882,7400.0
2013-06-19 15:40:00,150.4,150.49,150.0,150.0,12100.0,95.4882,95.5454,95.2343,95.2343,12100.0
2013-06-19 15:45:00,149.96,150.12,149.52,149.65,22300.0,95.2089,95.3104,94.9295,95.012,22300.0
2013-06-19 15:50:00,149.57,149.6,149.09,149.44,48700.0,94.9612,94.9803,94.6565,94.8787,48700.0
2013-06-19 15:55:00,149.47,149.53,149.06,149.15,44400.0,94.8978,94.9359,94.6375,94.6946,44400.0
2013-06-20 09:30:00,148.52,148.65,147.21,147.83,20400.0,94.2946,94.3771,93.4629,93.8565,20400.0
2013-06-20 09:35:00,147.81,147.98,147.16,147.75,9900.0,93.8438,93.9518,93.4312,93.8057,9900.0
2013-06-20 09:40:00,147.73,147.73,147.51,147.64,12500.0,93.793,93.793,93.6534,93.7359,12500.0
2013-06-20 09:45:00,147.67,147.92,147.25,147.25,12100.0,93.7549,93.9137,93.4883,93.4883,12100.0
2013-06-20 09:50:00,147.17,147.6,146.78,146.78,6400.0,93.4375,93.7105,93.1899,93.1899,6400.0
2013-06-20 09:55:00,146.68,147.2,146.18,146.31,7300.0,93.1264,93.4565,92.809,92.8915,7300.0
2013-06-20 10:00:00,146.4,147.21,146.28,146.56,17400.0,92.9486,93.4629,92.8724,93.0502,17400.0
2013-06-20 10:05:00,146.59,146.92,146.46,146.83,11100.0,93.0693,93.2788,92.9867,93.2216,11100.0
2013-06-20 10:10:00,146.86,147.02,146.28,146.28,37900.0,93.2407,93.3423,92.8724,92.8724,37900.0
2013-06-20 10:15:00,146.45,146.45,145.71,146.42,6400.0,92.9804,92.9804,92.5106,92.9613,6400.0
2013-06-20 10:20:00,146.57,147.0,146.55,146.55,15400.0,93.0566,93.3296,93.0439,93.0439,15400.0
2013-06-20 10:25:00,146.46,146.64,146.34,146.46,22200.0,92.9867,93.101,92.9105,92.9867,22200.0
2013-06-20 10:30:00,146.58,146.58,146.31,146.31,9800.0,93.0629,93.0629,92.8915,92.8915,9800.0
2013-06-20 10:35:00,146.31,146.88,146.26,146.79,17400.0,92.8915,93.2534,92.8597,93.1962,17400.0
2013-06-20 10:40:00,146.79,146.79,146.31,146.61,8300.0,93.1962,93.1962,92.8915,93.082,8300.0
2013-06-20 10:45:00,146.59,146.71,146.31,146.71,12800.0,93.0693,93.1454,92.8915,93.1454,12800.0
2013-06-20 10:50:00,146.71,146.81,146.31,146.33,5100.0,93.1454,93.2089,92.8915,92.9042,5100.0
2013-06-20 10:55:00,146.32,146.71,146.32,146.66,3900.0,92.8978,93.1454,92.8978,93.1137,3900.0
2013-06-20 11:00:00,146.63,146.63,146.34,146.54,6200.0,93.0947,93.0947,92.9105,93.0375,6200.0
2013-06-20 11:05:00,146.55,146.71,146.42,146.64,15300.0,93.0439,93.1454,92.9613,93.101,15300.0
2013-06-20 11:10:00,146.46,146.71,146.31,146.52,13600.0,92.9867,93.1454,92.8915,93.0248,13600.0
2013-06-20 11:15:00,146.49,146.81,146.45,146.7,6500.0,93.0058,93.2089,92.9804,93.1391,6500.0
2013-06-20 11:20:00,146.72,147.05,146.7,147.03,6200.0,93.1518,93.3613,93.1391,93.3486,6200.0
2013-06-20 11:25:00,147.1,147.49,147.0,147.0,12100.0,93.3931,93.6407,93.3296,93.3296,12100.0
2013-06-20 11:30:00,147.07,147.22,146.84,146.91,5700.0,93.374,93.4692,93.228,93.2724,5700.0
2013-06-20 11:35:00,146.8,147.35,146.8,147.35,4500.0,93.2026,93.5518,93.2026,93.5518,4500.0
2013-06-20 11:40:00,147.29,147.75,147.29,147.55,14500.0,93.5137,93.8057,93.5137,93.6788,14500.0
2013-06-20 11:45:00,147.5,147.69,147.44,147.61,7000.0,93.647,93.7676,93.6089,93.7169,7000.0
2013-06-20 11:50:00,147.66,147.7,147.36,147.61,5500.0,93.7486,93.774,93.5581,93.7169,5500.0
2013-06-20 11:55:00,147.55,147.71,147.55,147.55,3500.0,93.6788,93.7803,93.6788,93.6788,3500.0
2013-06-20 12:00:00,147.63,147.95,147.61,147.95,11200.0,93.7296,93.9327,93.7169,93.9327,11200.0
2013-06-20 12:05:00,147.94,148.08,147.94,148.03,1800.0,93.9264,94.0153,93.9264,93.9835,1800.0
2013-06-20 12:10:00,148.08,148.18,147.85,148.0,5500.0,94.0153,94.0787,93.8692,93.9645,5500.0
2013-06-20 12:15:00,147.97,147.98,147.44,147.64,4200.0,93.9454,93.9518,93.6089,93.7359,4200.0
2013-06-20 12:20:00,147.65,147.95,147.65,147.95,3000.0,93.7423,93.9327,93.7423,93.9327,3000.0
2013-06-20 12:25:00,147.98,148.1,147.92,147.92,4100.0,93.9518,94.028,93.9137,93.9137,4100.0
2013-06-20 12:30:00,148.05,148.16,147.87,147.87,6300.0,93.9962,94.066,93.8819,93.8819,6300.0
2013-06-20 12:35:00,147.86,147.9,147.69,147.7,5200.0,93.8756,93.901,93.7676,93.774,5200.0
2013-06-20 12:40:00,147.64,147.78,147.56,147.63,5400.0,93.7359,93.8248,93.6851,93.7296,5400.0
2013-06-20 12:45:00,147.54,147.6,147.52,147.54,2800.0,93.6724,93.7105,93.6597,93.6724,2800.0
2013-06-20 12:50:00,147.56,147.75,147.5,147.52,10800.0,93.6851,93.8057,93.647,93.6597,10800.0
2013-06-20 12:55:00,147.55,147.78,147.5,147.69,17300.0,93.6788,93.8248,93.647,93.7676,17300.0
2013-06-20 13:00:00,147.69,147.75,147.55,147.72,11000.0,93.7676,93.8057,93.6788,93.7867,11000.0
2013-06-20 13:05:00,147.6,147.99,147.59,147.92,4200.0,93.7105,93.9581,93.7042,93.9137,4200.0
2013-06-20 13:10:00,147.94,147.94,147.78,147.79,3500.0,93.9264,93.9264,93.8248,93.8311,3500.0
2013-06-20 13:15:00,147.79,147.79,147.46,147.71,12700.0,93.8311,93.8311,93.6216,93.7803,12700.0
2013-06-20 13:20:00,147.63,147.66,147.5,147.62,3100.0,93.7296,93.7486,93.647,93.7232,3100.0
2013-06-20 13:25:00,147.55,147.67,147.45,147.67,13800.0,93.6788,93.7549,93.6153,93.7549,13800.0
2013-06-20 13:30:00,147.57,147.73,147.43,147.72,11200.0,93.6915,93.793,93.6026,93.7867,11200.0
2013-06-20 13:35:00,147.75,147.79,147.41,147.45,7300.0,93.8057,93.8311,93.5899,93.6153,7300.0
2013-06-20 13:40:00,147.5,147.74,147.49,147.64,8800.0,93.647,93.7994,93.6407,93.7359,8800.0
2013-06-20 13:45:00,147.73,147.73,147.41,147.48,6000.0,93.793,93.793,93.5899,93.6343,6000.0
2013-06-20 13:50:00,147.55,147.62,147.36,147.62,4700.0,93.6788,93.7232,93.5581,93.7232,4700.0
2013-06-20 13:55:00,147.58,147.71,147.5,147.58,6100.0,93.6978,93.7803,93.647,93.6978,6100.0
2013-06-20 14:00:00,147.65,147.75,147.36,147.57,8900.0,93.7423,93.8057,93.5581,93.6915,8900.0
2013-06-20 14:05:00,147.57,147.6,147.44,147.55,3000.0,93.6915,93.7105,93.6089,93.6788,3000.0
2013-06-20 14:10:00,147.53,147.53,147.18,147.31,6500.0,93.6661,93.6661,93.4439,93.5264,6500.0
2013-06-20 14:15:00,147.31,147.38,147.24,147.35,2900.0,93.5264,93.5708,93.4819,93.5518,2900.0
2013-06-20 14:20:00,147.28,147.33,146.88,146.9,6000.0,93.5073,93.5391,93.2534,93.2661,6000.0
2013-06-20 14:25:00,146.85,147.21,146.81,146.89,11300.0,93.2343,93.4629,93.2089,93.2597,11300.0
2013-06-20 14:30:00,146.93,146.99,146.64,146.79,7800.0,93.2851,93.3232,93.101,93.1962,7800.0
2013-06-20 14:35:00,146.84,146.98,146.68,146.68,5200.0,93.228,93.3169,93.1264,93.1264,5200.0
2013-06-20 14:40:00,146.66,146.76,146.54,146.67,17300.0,93.1137,93.1772,93.0375,93.1201,17300.0
2013-06-20 14:45:00,146.7,146.76,146.68,146.7,9000.0,93.1391,93.1772,93.1264,93.1391,9000.0
2013-06-20 14:50:00,146.63,146.71,146.45,146.45,15700.0,93.0947,93.1454,92.9804,92.9804,15700.0
2013-06-20 14:55:00,146.45,146.56,146.3,146.47,12800.0,92.9804,93.0502,92.8851,92.9931,12800.0
2013-06-20 15:00:00,146.49,146.68,146.35,146.5,14900.0,93.0058,93.1264,92.9169,93.0121,14900.0
2013-06-20 15:05:00,146.52,147.14,146.52,147.05,16600.0,93.0248,93.4185,93.0248,93.3613,16600.0
2013-06-20 15:10:00,147.12,147.27,146.81,146.95,7100.0,93.4058,93.501,93.2089,93.2978,7100.0
2013-06-20 15:15:00,146.94,147.04,146.63,146.63,13500.0,93.2915,93.355,93.0947,93.0947,13500.0
2013-06-20 15:20:00,146.55,146.69,145.31,145.71,29000.0,93.0439,93.1328,92.2566,92.5106,29000.0
2013-06-20 15:25:00,145.72,145.89,145.5,145.74,11100.0,92.5169,92.6248,92.3772,92.5296,11100.0
2013-06-20 15:30:00,145.79,146.02,145.21,145.21,13200.0,92.5613,92.7074,92.1931,92.1931,13200.0
2013-06-20 15:35:00,145.27,145.48,145.16,145.24,15200.0,92.2312,92.3645,92.1614,92.2122,15200.0
2013-06-20 15:40:00,145.16,145.59,145.04,145.59,18000.0,92.1614,92.4344,92.0852,92.4344,18000.0
2013-06-20 15:45:00,145.54,145.62,145.33,145.48,39000.0,92.4026,92.4534,92.2693,92.3645,39000.0
2013-06-20 15:50:00,145.54,146.26,145.5,146.17,24300.0,92.4026,92.8597,92.3772,92.8026,24300.0
2013-06-20 15:55:00,146.13,146.6,145.87,145.9,59700.0,92.7772,93.0756,92.6121,92.6312,59700.0
2013-06-21 09:30:00,147.06,148.1,146.78,148.09,173700.0,93.3677,94.028,93.1899,94.0216,173700.0
2013-06-21 09:35:00,147.89,148.27,147.55,148.18,42700.0,93.8946,94.1359,93.6788,94.0787,42700.0
2013-06-21 09:40:00,148.11,148.68,147.98,148.31,13400.0,94.0343,94.3962,93.9518,94.1613,13400.0
2013-06-21 09:45:00,148.32,148.87,148.05,148.87,19600.0,94.1676,94.5168,93.9962,94.5168,19600.0
2013-06-21 09:50:00,148.86,149.05,148.48,148.6,12000.0,94.5105,94.6311,94.2692,94.3454,12000.0
2013-06-21 09:55:00,148.61,149.05,148.28,148.89,14800.0,94.3518,94.6311,94.1422,94.5295,14800.0
2013-06-21 10:00:00,148.9,149.13,148.51,149.13,6900.0,94.5359,94.6819,94.2883,94.6819,6900.0
2013-06-21 10:05:00,149.26,149.26,148.83,149.19,15200.0,94.7644,94.7644,94.4914,94.72,15200.0
2013-06-21 10:10:00,148.94,149.29,148.94,149.1,3900.0,94.5613,94.7835,94.5613,94.6628,3900.0
2013-06-21 10:15:00,149.2,149.63,149.09,149.27,37900.0,94.7263,94.9993,94.6565,94.7708,37900.0
2013-06-21 10:20:00,149.08,149.72,149.08,149.25,6600.0,94.6502,95.0565,94.6502,94.7581,6600.0
2013-06-21 10:25:00,149.22,149.46,149.0,149.19,7700.0,94.739,94.8914,94.5994,94.72,7700.0
2013-06-21 10:30:00,149.27,149.27,148.94,149.09,70100.0,94.7708,94.7708,94.5613,94.6565,70100.0
2013-06-21 10:35:00,149.11,149.34,149.0,149.02,13400.0,94.6692,94.8152,94.5994,94.6121,13400.0
2013-06-21 10:40:00,149.05,149.22,148.96,149.15,26400.0,94.6311,94.739,94.574,94.6946,26400.0
2013-06-21 10:45:00,149.19,149.35,149.0,149.12,7300.0,94.72,94.8216,94.5994,94.6755,7300.0
2013-06-21 10:50:00,149.01,149.69,149.01,149.69,6500.0,94.6057,95.0374,94.6057,95.0374,6500.0
2013-06-21 10:55:00,149.52,149.62,149.23,149.28,4800.0,94.9295,94.993,94.7454,94.7771,4800.0
2013-06-21 11:00:00,149.23,149.26,148.79,148.92,8100.0,94.7454,94.7644,94.466,94.5486,8100.0
2013-06-21 11:05:00,148.79,149.25,148.7,149.16,13000.0,94.466,94.7581,94.4089,94.7009,13000.0
2013-06-21 11:10:00,149.04,149.15,148.6,148.77,26800.0,94.6248,94.6946,94.3454,94.4533,26800.0
2013-06-21 11:15:00,148.81,148.98,148.68,148.94,47100.0,94.4787,94.5867,94.3962,94.5613,47100.0
2013-06-21 11:20:00,148.9,148.93,148.66,148.83,10400.0,94.5359,94.5549,94.3835,94.4914,10400.0
2013-06-21 11:25:00,148.8,148.99,147.93,148.04,14300.0,94.4724,94.593,93.92,93.9899,14300.0
2013-06-21 11:30:00,147.96,147.99,147.33,147.39,10100.0,93.9391,93.9581,93.5391,93.5772,10100.0
2013-06-21 11:35:00,147.28,147.87,147.28,147.8,5200.0,93.5073,93.8819,93.5073,93.8375,5200.0
2013-06-21 11:40:00,147.74,147.92,147.46,147.57,5900.0,93.7994,93.9137,93.6216,93.6915,5900.0
2013-06-21 11:45:00,147.67,147.73,147.27,147.39,2500.0,93.7549,93.793,93.501,93.5772,2500.0
2013-06-21 11:50:00,147.45,147.45,146.84,146.84,12600.0,93.6153,93.6153,93.228,93.228,12600.0
2013-06-21 11:55:00,146.82,147.14,146.65,147.0,6800.0,93.2153,93.4185,93.1074,93.3296,6800.0
2013-06-21 12:00:00,147.01,147.54,147.0,147.44,4100.0,93.3359,93.6724,93.3296,93.6089,4100.0
2013-06-21 12:05:00,147.56,147.77,147.32,147.32,2800.0,93.6851,93.8184,93.5327,93.5327,2800.0
2013-06-21 12:10:00,147.29,147.73,147.26,147.38,6500.0,93.5137,93.793,93.4946,93.5708,6500.0
2013-06-21 12:15:00,147.42,147.63,147.21,147.62,8200.0,93.5962,93.7296,93.4629,93.7232,8200.0
2013-06-21 12:20:00,147.61,147.63,147.3,147.39,7500.0,93.7169,93.7296,93.52,93.5772,7500.0
2013-06-21 12:25:00,147.43,147.51,147.31,147.49,1900.0,93.6026,93.6534,93.5264,93.6407,1900.0
2013-06-21 12:30:00,147.44,147.44,147.21,147.28,9000.0,93.6089,93.6089,93.4629,93.5073,9000.0
2013-06-21 12:35:00,147.28,147.34,147.15,147.25,5900.0,93.5073,93.5454,93.4248,93.4883,5900.0
2013-06-21 12:40:00,147.21,147.27,147.01,147.25,11800.0,93.4629,93.501,93.3359,93.4883,11800.0
2013-06-21 12:45:00,147.31,147.92,147.31,147.64,12200.0,93.5264,93.9137,93.5264,93.7359,12200.0
2013-06-21 12:50:00,147.56,147.86,147.46,147.76,9700.0,93.6851,93.8756,93.6216,93.8121,9700.0
2013-06-21 12:55:00,147.7,148.27,147.7,148.2,8400.0,93.774,94.1359,93.774,94.0914,8400.0
2013-06-21 13:00:00,148.13,148.16,147.7,147.9,6200.0,94.047,94.066,93.774,93.901,6200.0
2013-06-21 13:05:00,148.0,148.46,148.0,148.46,4300.0,93.9645,94.2565,93.9645,94.2565,4300.0
2013-06-21 13:10:00,148.51,148.52,148.24,148.52,8100.0,94.2883,94.2946,94.1168,94.2946,8100.0
2013-06-21 13:15:00,148.64,149.08,148.63,149.08,10100.0,94.3708,94.6502,94.3644,94.6502,10100.0
2013-06-21 13:20:00,149.1,149.1,148.81,148.88,3300.0,94.6628,94.6628,94.4787,94.5232,3300.0
2013-06-21 13:25:00,148.93,148.96,148.67,148.88,5300.0,94.5549,94.574,94.3898,94.5232,5300.0
2013-06-21 13:30:00,148.81,149.18,148.81,149.14,2700.0,94.4787,94.7136,94.4787,94.6882,2700.0
2013-06-21 13:35:00,149.21,149.47,149.04,149.47,2100.0,94.7327,94.8978,94.6248,94.8978,2100.0
2013-06-21 13:40:00,149.48,149.55,149.26,149.3,4400.0,94.9041,94.9486,94.7644,94.7898,4400.0
2013-06-21 13:45:00,149.3,149.46,149.21,149.26,4800.0,94.7898,94.8914,94.7327,94.7644,4800.0
2013-06-21 13:50:00,149.22,149.35,149.16,149.17,7600.0,94.739,94.8216,94.7009,94.7073,7600.0
2013-06-21 13:55:00,149.18,149.29,148.94,149.29,14600.0,94.7136,94.7835,94.5613,94.7835,14600.0
2013-06-21 14:00:00,149.28,149.3,149.02,149.02,8100.0,94.7771,94.7898,94.6121,94.6121,8100.0
2013-06-21 14:05:00,149.01,149.45,148.96,149.45,9900.0,94.6057,94.8851,94.574,94.8851,9900.0
2013-06-21 14:10:00,149.55,149.75,149.39,149.7,3300.0,94.9486,95.0755,94.847,95.0438,3300.0
2013-06-21 14:15:00,149.73,150.03,149.64,149.97,6800.0,95.0628,95.2533,95.0057,95.2152,6800.0
2013-06-21 14:20:00,150.08,150.1,149.84,149.97,4300.0,95.285,95.2977,95.1327,95.2152,4300.0
2013-06-21 14:25:00,149.98,150.5,149.94,150.47,26100.0,95.2216,95.5517,95.1962,95.5327,26100.0
2013-06-21 14:30:00,150.42,150.67,150.26,150.67,75500.0,95.5009,95.6596,95.3993,95.6596,75500.0
2013-06-21 14:35:00,150.76,151.02,150.46,150.83,8500.0,95.7168,95.8818,95.5263,95.7612,8500.0
2013-06-21 14:40:00,150.8,150.86,150.4,150.43,5500.0,95.7422,95.7803,95.4882,95.5073,5500.0
2013-06-21 14:45:00,150.64,150.82,150.57,150.63,5200.0,95.6406,95.7549,95.5961,95.6342,5200.0
2013-06-21 14:50:00,150.69,150.74,150.52,150.52,5800.0,95.6723,95.7041,95.5644,95.5644,5800.0
2013-06-21 14:55:00,150.56,150.56,150.33,150.43,19700.0,95.5898,95.5898,95.4438,95.5073,19700.0
2013-06-21 15:00:00,150.45,150.61,150.17,150.17,11000.0,95.52,95.6215,95.3422,95.3422,11000.0
2013-06-21 15:05:00,150.2,150.44,150.2,150.35,11300.0,95.3612,95.5136,95.3612,95.4565,11300.0
2013-06-21 15:10:00,150.49,150.75,150.45,150.66,6100.0,95.5454,95.7104,95.52,95.6533,6100.0
2013-06-21 15:15:00,150.59,150.91,150.59,150.68,8300.0,95.6088,95.812,95.6088,95.666,8300.0
2013-06-21 15:20:00,150.67,150.74,150.55,150.73,9800.0,95.6596,95.7041,95.5834,95.6977,9800.0
2013-06-21 15:25:00,150.72,150.89,150.59,150.89,7900.0,95.6914,95.7993,95.6088,95.7993,7900.0
2013-06-21 15:30:00,150.94,150.94,150.58,150.58,7900.0,95.8311,95.8311,95.6025,95.6025,7900.0
2013-06-21 15:35:00,150.55,150.84,150.55,150.8,11500.0,95.5834,95.7676,95.5834,95.7422,11500.0
2013-06-21 15:40:00,150.77,150.83,150.26,150.27,23400.0,95.7231,95.7612,95.3993,95.4057,23400.0
2013-06-21 15:45:00,150.26,150.26,149.77,149.95,44100.0,95.3993,95.3993,95.0882,95.2025,44100.0
2013-06-21 15:50:00,149.97,150.1,149.9,150.1,69700.0,95.2152,95.2977,95.1708,95.2977,69700.0
2013-06-21 15:55:00,150.08,150.1,149.7,149.82,168500.0,95.285,95.2977,95.0438,95.12,168500.0
2013-06-24 09:30:00,148.46,149.32,148.39,148.49,32100.0,94.2565,94.8025,94.2121,94.2756,32100.0
2013-06-24 09:35:00,148.42,148.45,147.28,147.48,91900.0,94.2311,94.2502,93.5073,93.6343,91900.0
2013-06-24 09:40:00,147.3,148.37,147.25,148.05,42300.0,93.52,94.1994,93.4883,93.9962,42300.0
2013-06-24 09:45:00,148.11,148.75,147.97,148.6,11000.0,94.0343,94.4406,93.9454,94.3454,11000.0
2013-06-24 09:50:00,148.65,148.7,147.49,147.63,13500.0,94.3771,94.4089,93.6407,93.7296,13500.0
2013-06-24 09:55:00,147.49,147.61,146.66,147.13,15800.0,93.6407,93.7169,93.1137,93.4121,15800.0
2013-06-24 10:00:00,147.19,147.19,146.84,147.11,10800.0,93.4502,93.4502,93.228,93.3994,10800.0
2013-06-24 10:05:00,147.06,147.64,146.92,147.62,10300.0,93.3677,93.7359,93.2788,93.7232,10300.0
2013-06-24 10:10:00,147.64,148.14,147.46,148.05,26600.0,93.7359,94.0533,93.6216,93.9962,26600.0
2013-06-24 10:15:00,148.09,148.41,147.89,148.31,19800.0,94.0216,94.2248,93.8946,94.1613,19800.0
2013-06-24 10:20:00,148.19,148.38,147.95,148.08,14000.0,94.0851,94.2057,93.9327,94.0153,14000.0
2013-06-24 10:25:00,148.06,148.22,147.91,148.11,12900.0,94.0026,94.1041,93.9073,94.0343,12900.0
2013-06-24 10:30:00,148.04,148.71,147.92,148.2,10900.0,93.9899,94.4152,93.9137,94.0914,10900.0
2013-06-24 10:35:00,148.22,149.05,148.17,148.89,9000.0,94.1041,94.6311,94.0724,94.5295,9000.0
2013-06-24 10:40:00,148.79,149.12,148.72,148.78,29000.0,94.466,94.6755,94.4216,94.4597,29000.0
2013-06-24 10:45:00,148.78,148.78,148.1,148.35,7600.0,94.4597,94.4597,94.028,94.1867,7600.0
2013-06-24 10:50:00,148.42,148.45,148.02,148.36,8600.0,94.2311,94.2502,93.9772,94.193,8600.0
2013-06-24 10:55:00,148.28,148.46,148.11,148.15,8000.0,94.1422,94.2565,94.0343,94.0597,8000.0
2013-06-24 11:00:00,148.04,148.32,147.77,148.13,7100.0,93.9899,94.1676,93.8184,94.047,7100.0
2013-06-24 11:05:00,148.02,148.18,147.92,147.99,10100.0,93.9772,94.0787,93.9137,93.9581,10100.0
2013-06-24 11:10:00,147.99,148.03,147.83,147.98,13500.0,93.9581,93.9835,93.8565,93.9518,13500.0
2013-06-24 11:15:00,147.99,148.0,147.76,147.76,9800.0,93.9581,93.9645,93.8121,93.8121,9800.0
2013-06-24 11:20:00,147.72,147.77,147.51,147.57,3200.0,93.7867,93.8184,93.6534,93.6915,3200.0
2013-06-24 11:25:00,147.6,147.6,147.21,147.37,6100.0,93.7105,93.7105,93.4629,93.5645,6100.0
2013-06-24 11:30:00,147.52,148.07,147.52,147.64,6900.0,93.6597,94.0089,93.6597,93.7359,6900.0
2013-06-24 11:35:00,147.65,147.72,147.32,147.72,8900.0,93.7423,93.7867,93.5327,93.7867,8900.0
2013-06-24 11:40:00,147.72,148.3,147.65,147.65,5800.0,93.7867,94.1549,93.7423,93.7423,5800.0
2013-06-24 11:45:00,147.72,148.2,147.72,148.2,7400.0,93.7867,94.0914,93.7867,94.0914,7400.0
2013-06-24 11:50:00,148.11,148.27,147.89,147.95,7100.0,94.0343,94.1359,93.8946,93.9327,7100.0
2013-06-24 11:55:00,148.02,148.71,148.02,148.55,9100.0,93.9772,94.4152,93.9772,94.3137,9100.0
2013-06-24 12:00:00,148.59,148.84,147.98,148.1,7500.0,94.3391,94.4978,93.9518,94.028,7500.0
2013-06-24 12:05:00,148.12,148.36,147.84,147.98,9200.0,94.0407,94.193,93.8629,93.9518,9200.0
2013-06-24 12:10:00,147.95,148.03,147.81,148.03,7700.0,93.9327,93.9835,93.8438,93.9835,7700.0
2013-06-24 12:15:00,147.98,147.99,147.49,147.53,5400.0,93.9518,93.9581,93.6407,93.6661,5400.0
2013-06-24 12:20:00,147.43,147.8,147.36,147.8,6300.0,93.6026,93.8375,93.5581,93.8375,6300.0
2013-06-24 12:25:00,147.68,147.96,147.64,147.96,3200.0,93.7613,93.9391,93.7359,93.9391,3200.0
2013-06-24 12:30:00,147.99,148.18,147.93,148.03,4600.0,93.9581,94.0787,93.92,93.9835,4600.0
2013-06-24 12:35:00,148.02,148.02,147.58,147.7,5500.0,93.9772,93.9772,93.6978,93.774,5500.0
2013-06-24 12:40:00,147.77,148.02,147.77,147.94,4300.0,93.8184,93.9772,93.8184,93.9264,4300.0
2013-06-24 12:45:00,147.89,148.03,147.7,147.91,3300.0,93.8946,93.9835,93.774,93.9073,3300.0
2013-06-24 12:50:00,147.8,147.9,147.63,147.86,3400.0,93.8375,93.901,93.7296,93.8756,3400.0
2013-06-24 12:55:00,147.95,148.46,147.91,148.35,6400.0,93.9327,94.2565,93.9073,94.1867,6400.0
2013-06-24 13:00:00,148.22,148.28,148.1,148.23,6000.0,94.1041,94.1422,94.028,94.1105,6000.0
2013-06-24 13:05:00,148.27,148.37,148.17,148.32,6400.0,94.1359,94.1994,94.0724,94.1676,6400.0
2013-06-24 13:10:00,148.33,148.84,148.29,148.84,10900.0,94.174,94.4978,94.1486,94.4978,10900.0
2013-06-24 13:15:00,148.87,149.01,148.65,148.99,11200.0,94.5168,94.6057,94.3771,94.593,11200.0
2013-06-24 13:20:00,148.87,148.95,148.68,148.88,6100.0,94.5168,94.5676,94.3962,94.5232,6100.0
2013-06-24 13:25:00,148.81,149.49,148.75,149.49,7600.0,94.4787,94.9105,94.4406,94.9105,7600.0
2013-06-24 13:30:00,149.43,149.72,149.27,149.52,10700.0,94.8724,95.0565,94.7708,94.9295,10700.0
2013-06-24 13:35:00,149.51,150.0,149.51,149.99,4700.0,94.9232,95.2343,94.9232,95.2279,4700.0
2013-06-24 13:40:00,150.0,150.34,150.0,150.27,8800.0,95.2343,95.4501,95.2343,95.4057,8800.0
2013-06-24 13:45:00,150.16,150.36,150.06,150.23,17600.0,95.3358,95.4628,95.2723,95.3803,17600.0
2013-06-24 13:50:00,150.3,150.31,149.74,149.91,9200.0,95.4247,95.4311,95.0692,95.1771,9200.0
2013-06-24 13:55:00,149.79,150.76,149.63,150.76,13100.0,95.1009,95.7168,94.9993,95.7168,13100.0
2013-06-24 14:00:00,150.66,150.98,150.25,150.43,10100.0,95.6533,95.8565,95.393,95.5073,10100.0
2013-06-24 14:05:00,150.62,151.62,150.61,151.62,11500.0,95.6279,96.2628,95.6215,96.2628,11500.0
2013-06-24 14:10:00,151.64,151.83,151.35,151.35,20000.0,96.2755,96.3961,96.0914,96.0914,20000.0
2013-06-24 14:15:00,151.48,151.99,151.44,151.99,14200.0,96.1739,96.4977,96.1485,96.4977,14200.0
2013-06-24 14:20:00,152.02,152.4,151.84,151.98,10100.0,96.5167,96.758,96.4025,96.4913,10100.0
2013-06-24 14:25:00,151.86,152.0,151.53,151.9,10900.0,96.4152,96.504,96.2056,96.4406,10900.0
2013-06-24 14:30:00,151.99,152.46,151.86,152.34,27200.0,96.4977,96.7961,96.4152,96.7199,27200.0
2013-06-24 14:35:00,152.3,152.67,151.71,152.67,8900.0,96.6945,96.9294,96.3199,96.9294,8900.0
2013-06-24 14:40:00,152.69,152.85,152.07,152.33,12300.0,96.9421,97.0437,96.5485,96.7136,12300.0
2013-06-24 14:45:00,152.41,152.45,152.01,152.34,6900.0,96.7644,96.7897,96.5104,96.7199,6900.0
2013-06-24 14:50:00,152.18,152.41,151.91,152.33,7000.0,96.6183,96.7644,96.4469,96.7136,7000.0
2013-06-24 14:55:00,152.23,152.23,151.39,151.39,11800.0,96.6501,96.6501,96.1168,96.1168,11800.0
2013-06-24 15:00:00,151.34,151.75,151.19,151.28,7100.0,96.085,96.3453,95.9898,96.0469,7100.0
2013-06-24 15:05:00,151.24,151.63,151.19,151.43,11200.0,96.0215,96.2691,95.9898,96.1422,11200.0
2013-06-24 15:10:00,151.42,151.62,150.93,150.97,8400.0,96.1358,96.2628,95.8247,95.8501,8400.0
2013-06-24 15:15:00,150.94,150.94,150.21,150.51,17800.0,95.8311,95.8311,95.3676,95.5581,17800.0
2013-06-24 15:20:00,150.5,150.84,150.15,150.35,18000.0,95.5517,95.7676,95.3295,95.4565,18000.0
2013-06-24 15:25:00,150.34,150.57,149.9,149.9,14400.0,95.4501,95.5961,95.1708,95.1708,14400.0
2013-06-24 15:30:00,149.97,150.4,149.93,149.93,20200.0,95.2152,95.4882,95.1898,95.1898,20200.0
2013-06-24 15:35:00,149.97,150.52,149.91,150.38,15200.0,95.2152,95.5644,95.1771,95.4755,15200.0
2013-06-24 15:40:00,150.33,150.38,149.31,149.33,28000.0,95.4438,95.4755,94.7962,94.8089,28000.0
2013-06-24 15:45:00,149.37,149.51,149.04,149.25,41200.0,94.8343,94.9232,94.6248,94.7581,41200.0
2013-06-24 15:50:00,149.27,149.72,149.27,149.48,30200.0,94.7708,95.0565,94.7708,94.9041,30200.0
2013-06-24 15:55:00,149.4,149.4,149.0,149.18,51700.0,94.8533,94.8533,94.5994,94.7136,51700.0
2013-06-25 09:30:00,150.19,150.64,150.09,150.32,13100.0,95.3549,95.6406,95.2914,95.4374,13100.0
2013-06-25 09:35:00,150.32,150.5,148.68,149.27,40500.0,95.4374,95.5517,94.3962,94.7708,40500.0
2013-06-25 09:40:00,149.3,149.69,149.06,149.09,52000.0,94.7898,95.0374,94.6375,94.6565,52000.0
2013-06-25 09:45:00,149.08,149.2,148.65,148.97,6600.0,94.6502,94.7263,94.3771,94.5803,6600.0
2013-06-25 09:50:00,148.61,148.86,148.42,148.56,18800.0,94.3518,94.5105,94.2311,94.32,18800.0
2013-06-25 09:55:00,148.61,149.07,148.51,148.84,22300.0,94.3518,94.6438,94.2883,94.4978,22300.0
2013-06-25 10:00:00,148.98,149.12,148.43,148.82,32200.0,94.5867,94.6755,94.2375,94.4851,32200.0
2013-06-25 10:05:00,148.7,149.24,148.14,149.24,7900.0,94.4089,94.7517,94.0533,94.7517,7900.0
2013-06-25 10:10:00,149.01,149.3,148.91,149.18,15800.0,94.6057,94.7898,94.5422,94.7136,15800.0
2013-06-25 10:15:00,149.11,149.15,148.13,148.6,10400.0,94.6692,94.6946,94.047,94.3454,10400.0
2013-06-25 10:20:00,148.5,149.3,148.49,149.3,6100.0,94.2819,94.7898,94.2756,94.7898,6100.0
2013-06-25 10:25:00,149.3,149.43,148.98,149.06,10000.0,94.7898,94.8724,94.5867,94.6375,10000.0
2013-06-25 10:30:00,148.99,149.02,148.42,148.42,8200.0,94.593,94.6121,94.2311,94.2311,8200.0
2013-06-25 10:35:00,148.43,148.75,148.19,148.75,15000.0,94.2375,94.4406,94.0851,94.4406,15000.0
2013-06-25 10:40:00,148.69,148.75,148.4,148.4,3900.0,94.4025,94.4406,94.2184,94.2184,3900.0
2013-06-25 10:45:00,148.43,148.9,148.43,148.9,5900.0,94.2375,94.5359,94.2375,94.5359,5900.0
2013-06-25 10:50:00,148.94,149.85,148.94,149.85,6200.0,94.5613,95.139,94.5613,95.139,6200.0
2013-06-25 10:55:00,149.89,150.01,149.63,149.87,7300.0,95.1644,95.2406,94.9993,95.1517,7300.0
2013-06-25 11:00:00,149.81,150.04,149.6,149.68,2600.0,95.1136,95.2596,94.9803,95.0311,2600.0
2013-06-25 11:05:00,149.59,149.75,149.43,149.74,7900.0,94.9739,95.0755,94.8724,95.0692,7900.0
2013-06-25 11:10:00,149.83,150.04,149.79,150.01,2700.0,95.1263,95.2596,95.1009,95.2406,2700.0
2013-06-25 11:15:00,150.09,150.13,149.86,149.94,4800.0,95.2914,95.3168,95.1454,95.1962,4800.0
2013-06-25 11:20:00,149.93,150.08,149.77,149.77,3700.0,95.1898,95.285,95.0882,95.0882,3700.0
2013-06-25 11:25:00,149.7,149.7,149.52,149.58,4300.0,95.0438,95.0438,94.9295,94.9676,4300.0
2013-06-25 11:30:00,149.58,149.66,149.38,149.38,6000.0,94.9676,95.0184,94.8406,94.8406,6000.0
2013-06-25 11:35:00,149.5,149.5,149.34,149.34,1400.0,94.9168,94.9168,94.8152,94.8152,1400.0
2013-06-25 11:40:00,149.41,149.47,148.94,149.01,6100.0,94.8597,94.8978,94.5613,94.6057,6100.0
2013-06-25 11:45:00,149.03,149.11,148.71,149.04,6400.0,94.6184,94.6692,94.4152,94.6248,6400.0
2013-06-25 11:50:00,149.06,149.38,149.01,149.3,5900.0,94.6375,94.8406,94.6057,94.7898,5900.0
2013-06-25 11:55:00,149.26,149.57,149.25,149.39,3800.0,94.7644,94.9612,94.7581,94.847,3800.0
2013-06-25 12:00:00,149.36,149.57,149.32,149.57,4700.0,94.8279,94.9612,94.8025,94.9612,4700.0
2013-06-25 12:05:00,149.69,149.87,149.6,149.7,3300.0,95.0374,95.1517,94.9803,95.0438,3300.0
2013-06-25 12:10:00,149.7,149.83,149.7,149.73,1100.0,95.0438,95.1263,95.0438,95.0628,1100.0
2013-06-25 12:15:00,149.78,149.93,149.67,149.93,3800.0,95.0946,95.1898,95.0247,95.1898,3800.0
2013-06-25 12:20:00,149.84,149.84,149.61,149.61,6300.0,95.1327,95.1327,94.9866,94.9866,6300.0
2013-06-25 12:25:00,149.66,149.66,149.26,149.26,4600.0,95.0184,95.0184,94.7644,94.7644,4600.0
2013-06-25 12:30:00,149.28,149.3,149.14,149.21,1900.0,94.7771,94.7898,94.6882,94.7327,1900.0
2013-06-25 12:35:00,149.24,149.38,149.13,149.24,4800.0,94.7517,94.8406,94.6819,94.7517,4800.0
2013-06-25 12:40:00,149.24,149.3,149.0,149.04,8100.0,94.7517,94.7898,94.5994,94.6248,8100.0
2013-06-25 12:45:00,149.08,149.19,148.97,149.13,6500.0,94.6502,94.72,94.5803,94.6819,6500.0
2013-06-25 12:50:00,149.07,149.41,149.03,149.29,1700.0,94.6438,94.8597,94.6184,94.7835,1700.0
2013-06-25 12:55:00,149.3,149.3,149.14,149.14,1500.0,94.7898,94.7898,94.6882,94.6882,1500.0
2013-06-25 13:00:00,149.18,149.51,149.14,149.51,4000.0,94.7136,94.9232,94.6882,94.9232,4000.0
2013-06-25 13:05:00,149.51,149.55,149.1,149.1,7900.0,94.9232,94.9486,94.6628,94.6628,7900.0
2013-06-25 13:10:00,149.1,149.36,149.05,149.36,3400.0,94.6628,94.8279,94.6311,94.8279,3400.0
2013-06-25 13:15:00,149.38,149.43,149.22,149.22,3000.0,94.8406,94.8724,94.739,94.739,3000.0
2013-06-25 13:20:00,149.2,149.2,148.98,149.16,3500.0,94.7263,94.7263,94.5867,94.7009,3500.0
2013-06-25 13:25:00,149.21,149.24,149.09,149.18,3700.0,94.7327,94.7517,94.6565,94.7136,3700.0
2013-06-25 13:30:00,149.16,149.16,148.96,149.12,11100.0,94.7009,94.7009,94.574,94.6755,11100.0
2013-06-25 13:35:00,149.1,149.55,149.04,149.55,3500.0,94.6628,94.9486,94.6248,94.9486,3500.0
2013-06-25 13:40:00,149.51,149.55,149.33,149.39,4900.0,94.9232,94.9486,94.8089,94.847,4900.0
2013-06-25 13:45:00,149.48,149.77,149.35,149.76,3100.0,94.9041,95.0882,94.8216,95.0819,3100.0
2013-06-25 13:50:00,149.79,149.79,149.47,149.59,3600.0,95.1009,95.1009,94.8978,94.9739,3600.0
2013-06-25 13:55:00,149.55,149.56,149.43,149.5,4500.0,94.9486,94.9549,94.8724,94.9168,4500.0
2013-06-25 14:00:00,149.52,149.68,149.32,149.61,5700.0,94.9295,95.0311,94.8025,94.9866,5700.0
2013-06-25 14:05:00,149.68,149.91,149.59,149.61,6200.0,95.0311,95.1771,94.9739,94.9866,6200.0
2013-06-25 14:10:00,149.65,149.8,149.58,149.58,9100.0,95.012,95.1073,94.9676,94.9676,9100.0
2013-06-25 14:15:00,149.56,149.87,149.56,149.75,3000.0,94.9549,95.1517,94.9549,95.0755,3000.0
2013-06-25 14:20:00,149.65,149.8,149.65,149.8,2800.0,95.012,95.1073,95.012,95.1073,2800.0
2013-06-25 14:25:00,149.84,149.96,149.79,149.92,5500.0,95.1327,95.2089,95.1009,95.1835,5500.0
2013-06-25 14:30:00,150.0,150.27,149.94,150.27,3800.0,95.2343,95.4057,95.1962,95.4057,3800.0
2013-06-25 14:35:00,150.32,150.77,150.31,150.31,9000.0,95.4374,95.7231,95.4311,95.4311,9000.0
2013-06-25 14:40:00,150.41,150.42,150.17,150.17,6300.0,95.4946,95.5009,95.3422,95.3422,6300.0
2013-06-25 14:45:00,150.21,150.3,150.09,150.28,5600.0,95.3676,95.4247,95.2914,95.412,5600.0
2013-06-25 14:50:00,150.28,150.41,150.22,150.29,4500.0,95.412,95.4946,95.3739,95.4184,4500.0
2013-06-25 14:55:00,150.22,150.32,149.82,149.96,5500.0,95.3739,95.4374,95.12,95.2089,5500.0
2013-06-25 15:00:00,150.03,150.23,150.0,150.12,6000.0,95.2533,95.3803,95.2343,95.3104,6000.0
2013-06-25 15:05:00,150.02,150.5,150.02,150.5,5200.0,95.247,95.5517,95.247,95.5517,5200.0
2013-06-25 15:10:00,150.5,150.84,150.5,150.72,7300.0,95.5517,95.7676,95.5517,95.6914,7300.0
2013-06-25 15:15:00,150.74,150.77,150.49,150.5,7900.0,95.7041,95.7231,95.5454,95.5517,7900.0
2013-06-25 15:20:00,150.5,150.69,150.42,150.69,8500.0,95.5517,95.6723,95.5009,95.6723,8500.0
2013-06-25 15:25:00,150.64,151.0,150.62,150.9,12600.0,95.6406,95.8691,95.6279,95.8057,12600.0
2013-06-25 15:30:00,150.9,151.09,150.8,151.03,10900.0,95.8057,95.9263,95.7422,95.8882,10900.0
2013-06-25 15:35:00,151.1,151.78,151.1,151.7,22300.0,95.9326,96.3644,95.9326,96.3136,22300.0
2013-06-25 15:40:00,151.69,151.94,151.37,151.58,21900.0,96.3072,96.466,96.1041,96.2374,21900.0
2013-06-25 15:45:00,151.58,151.58,150.77,150.87,22300.0,96.2374,96.2374,95.7231,95.7866,22300.0
2013-06-25 15:50:00,150.89,151.14,150.68,150.95,31600.0,95.7993,95.958,95.666,95.8374,31600.0
2013-06-25 15:55:00,150.89,150.98,150.65,150.86,42700.0,95.7993,95.8565,95.6469,95.7803,42700.0
2013-06-26 09:30:00,151.86,152.08,151.74,152.02,16500.0,96.4152,96.5548,96.339,96.5167,16500.0
2013-06-26 09:35:00,152.09,152.5,152.09,152.27,36100.0,96.5612,96.8215,96.5612,96.6755,36100.0
2013-06-26 09:40:00,152.27,152.32,151.72,151.92,21700.0,96.6755,96.7072,96.3263,96.4533,21700.0
2013-06-26 09:45:00,152.07,152.31,151.95,152.08,10900.0,96.5485,96.7009,96.4723,96.5548,10900.0
2013-06-26 09:50:00,152.18,152.25,151.82,151.84,25800.0,96.6183,96.6628,96.3898,96.4025,25800.0
2013-06-26 09:55:00,151.83,151.83,151.23,151.4,15300.0,96.3961,96.3961,96.0152,96.1231,15300.0
2013-06-26 10:00:00,151.4,152.03,151.37,151.75,12300.0,96.1231,96.5231,96.1041,96.3453,12300.0
2013-06-26 10:05:00,151.75,151.98,151.48,151.68,8300.0,96.3453,96.4913,96.1739,96.3009,8300.0
2013-06-26 10:10:00,151.63,151.94,151.58,151.6,4000.0,96.2691,96.466,96.2374,96.2501,4000.0
2013-06-26 10:15:00,151.63,151.75,151.27,151.31,8200.0,96.2691,96.3453,96.0406,96.066,8200.0
2013-06-26 10:20:00,151.27,151.6,151.2,151.32,10400.0,96.0406,96.2501,95.9961,96.0723,10400.0
2013-06-26 10:25:00,151.33,151.53,151.15,151.15,5000.0,96.0787,96.2056,95.9644,95.9644,5000.0
2013-06-26 10:30:00,151.15,151.35,151.05,151.07,7900.0,95.9644,96.0914,95.9009,95.9136,7900.0
2013-06-26 10:35:00,151.05,151.42,151.05,151.29,6200.0,95.9009,96.1358,95.9009,96.0533,6200.0
2013-06-26 10:40:00,151.27,151.59,151.25,151.58,5500.0,96.0406,96.2437,96.0279,96.2374,5500.0
2013-06-26 10:45:00,151.43,151.48,151.42,151.48,600.0,96.1422,96.1739,96.1358,96.1739,600.0
2013-06-26 10:50:00,151.56,151.63,151.45,151.61,2000.0,96.2247,96.2691,96.1549,96.2564,2000.0
2013-06-26 10:55:00,151.64,151.64,151.25,151.25,4300.0,96.2755,96.2755,96.0279,96.0279,4300.0
2013-06-26 11:00:00,151.25,151.25,150.93,150.93,8600.0,96.0279,96.0279,95.8247,95.8247,8600.0
2013-06-26 11:05:00,151.1,151.42,150.91,151.08,10300.0,95.9326,96.1358,95.812,95.9199,10300.0
2013-06-26 11:10:00,151.12,151.75,151.08,151.69,10300.0,95.9453,96.3453,95.9199,96.3072,10300.0
2013-06-26 11:15:00,151.59,151.7,151.26,151.33,8100.0,96.2437,96.3136,96.0342,96.0787,8100.0
2013-06-26 11:20:00,151.3,151.35,151.08,151.13,6400.0,96.0596,96.0914,95.9199,95.9517,6400.0
2013-06-26 11:25:00,151.15,151.36,151.08,151.16,4300.0,95.9644,96.0977,95.9199,95.9707,4300.0
2013-06-26 11:30:00,151.16,151.56,151.09,151.56,6000.0,95.9707,96.2247,95.9263,96.2247,6000.0
2013-06-26 11:35:00,151.58,151.58,151.22,151.4,1600.0,96.2374,96.2374,96.0088,96.1231,1600.0
2013-06-26 11:40:00,151.48,151.54,151.18,151.34,1900.0,96.1739,96.212,95.9834,96.085,1900.0
2013-06-26 11:45:00,151.31,151.33,151.12,151.33,1200.0,96.066,96.0787,95.9453,96.0787,1200.0
2013-06-26 11:50:00,151.22,151.22,151.08,151.08,400.0,96.0088,96.0088,95.9199,95.9199,400.0
2013-06-26 11:55:00,151.08,151.4,151.08,151.13,12700.0,95.9199,96.1231,95.9199,95.9517,12700.0
2013-06-26 12:00:00,151.17,151.53,151.11,151.41,2400.0,95.9771,96.2056,95.939,96.1295,2400.0
2013-06-26 12:05:00,151.35,151.38,151.12,151.38,2900.0,96.0914,96.1104,95.9453,96.1104,2900.0
2013-06-26 12:10:00,151.4,151.58,151.35,151.5,25800.0,96.1231,96.2374,96.0914,96.1866,25800.0
2013-06-26 12:15:00,151.59,151.77,151.59,151.67,3800.0,96.2437,96.358,96.2437,96.2945,3800.0
2013-06-26 12:20:00,151.74,151.87,151.29,151.29,8900.0,96.339,96.4215,96.0533,96.0533,8900.0
2013-06-26 12:25:00,151.33,151.33,151.15,151.23,4000.0,96.0787,96.0787,95.9644,96.0152,4000.0
2013-06-26 12:30:00,151.23,151.37,151.1,151.13,5300.0,96.0152,96.1041,95.9326,95.9517,5300.0
2013-06-26 12:35:00,151.1,151.36,151.06,151.36,6200.0,95.9326,96.0977,95.9072,96.0977,6200.0
2013-06-26 12:40:00,151.32,151.48,151.21,151.21,1700.0,96.0723,96.1739,96.0025,96.0025,1700.0
2013-06-26 12:45:00,151.2,151.28,151.08,151.09,2200.0,95.9961,96.0469,95.9199,95.9263,2200.0
2013-06-26 12:50:00,151.19,151.2,151.08,151.16,2900.0,95.9898,95.9961,95.9199,95.9707,2900.0
2013-06-26 12:55:00,151.16,151.45,151.01,151.45,6100.0,95.9707,96.1549,95.8755,96.1549,6100.0
2013-06-26 13:00:00,151.22,151.41,151.15,151.15,2000.0,96.0088,96.1295,95.9644,95.9644,2000.0
2013-06-26 13:05:00,151.25,151.69,151.25,151.69,3300.0,96.0279,96.3072,96.0279,96.3072,3300.0
2013-06-26 13:10:00,151.66,151.86,151.55,151.75,2100.0,96.2882,96.4152,96.2183,96.3453,2100.0
2013-06-26 13:15:00,151.82,151.92,151.71,151.71,3600.0,96.3898,96.4533,96.3199,96.3199,3600.0
2013-06-26 13:20:00,151.71,151.71,151.36,151.54,1700.0,96.3199,96.3199,96.0977,96.212,1700.0
2013-06-26 13:25:00,151.49,151.59,151.32,151.54,3200.0,96.1802,96.2437,96.0723,96.212,3200.0
2013-06-26 13:30:00,151.61,151.77,151.33,151.41,4200.0,96.2564,96.358,96.0787,96.1295,4200.0
2013-06-26 13:35:00,151.55,151.6,151.37,151.47,2500.0,96.2183,96.2501,96.1041,96.1675,2500.0
2013-06-26 13:40:00,151.3,151.52,151.3,151.42,4100.0,96.0596,96.1993,96.0596,96.1358,4100.0
2013-06-26 13:45:00,151.5,151.6,151.36,151.36,1700.0,96.1866,96.2501,96.0977,96.0977,1700.0
2013-06-26 13:50:00,151.47,151.73,151.47,151.6,6500.0,96.1675,96.3326,96.1675,96.2501,6500.0
2013-06-26 13:55:00,151.7,151.76,151.66,151.66,1800.0,96.3136,96.3517,96.2882,96.2882,1800.0
2013-06-26 14:00:00,151.74,151.78,151.45,151.53,4300.0,96.339,96.3644,96.1549,96.2056,4300.0
2013-06-26 14:05:00,151.51,151.72,151.34,151.66,6600.0,96.1929,96.3263,96.085,96.2882,6600.0
2013-06-26 14:10:00,151.67,151.84,151.67,151.76,3000.0,96.2945,96.4025,96.2945,96.3517,3000.0
2013-06-26 14:15:00,151.71,151.73,151.56,151.67,2200.0,96.3199,96.3326,96.2247,96.2945,2200.0
2013-06-26 14:20:00,151.68,151.96,151.58,151.84,9400.0,96.3009,96.4786,96.2374,96.4025,9400.0
2013-06-26 14:25:00,151.84,151.84,151.64,151.64,6700.0,96.4025,96.4025,96.2755,96.2755,6700.0
2013-06-26 14:30:00,151.7,151.78,151.48,151.48,10000.0,96.3136,96.3644,96.1739,96.1739,10000.0
2013-06-26 14:35:00,151.47,151.76,151.47,151.71,3500.0,96.1675,96.3517,96.1675,96.3199,3500.0
2013-06-26 14:40:00,151.6,151.73,151.5,151.55,12800.0,96.2501,96.3326,96.1866,96.2183,12800.0
2013-06-26 14:45:00,151.55,151.62,151.42,151.56,14800.0,96.2183,96.2628,96.1358,96.2247,14800.0
2013-06-26 14:50:00,151.57,151.62,151.53,151.55,7600.0,96.231,96.2628,96.2056,96.2183,7600.0
2013-06-26 14:55:00,151.58,151.62,151.5,151.5,16200.0,96.2374,96.2628,96.1866,96.1866,16200.0
2013-06-26 15:00:00,151.51,151.78,151.51,151.59,20500.0,96.1929,96.3644,96.1929,96.2437,20500.0
2013-06-26 15:05:00,151.6,151.74,151.44,151.49,8700.0,96.2501,96.339,96.1485,96.1802,8700.0
2013-06-26 15:10:00,151.51,151.61,151.34,151.44,8700.0,96.1929,96.2564,96.085,96.1485,8700.0
2013-06-26 15:15:00,151.5,151.59,151.37,151.56,4400.0,96.1866,96.2437,96.1041,96.2247,4400.0
2013-06-26 15:20:00,151.57,151.86,151.51,151.66,17000.0,96.231,96.4152,96.1929,96.2882,17000.0
2013-06-26 15:25:00,151.68,151.77,151.61,151.7,11100.0,96.3009,96.358,96.2564,96.3136,11100.0
2013-06-26 15:30:00,151.7,151.73,151.43,151.48,11900.0,96.3136,96.3326,96.1422,96.1739,11900.0
2013-06-26 15:35:00,151.48,151.6,151.38,151.52,13200.0,96.1739,96.2501,96.1104,96.1993,13200.0
2013-06-26 15:40:00,151.54,151.67,151.38,151.42,22400.0,96.212,96.2945,96.1104,96.1358,22400.0
2013-06-26 15:45:00,151.44,151.7,151.31,151.64,19700.0,96.1485,96.3136,96.066,96.2755,19700.0
2013-06-26 15:50:00,151.58,151.68,151.53,151.68,35300.0,96.2374,96.3009,96.2056,96.3009,35300.0
2013-06-26 15:55:00,151.66,151.71,151.38,151.58,37100.0,96.2882,96.3199,96.1104,96.2374,37100.0
2013-06-27 09:30:00,152.36,152.49,152.0,152.1,53100.0,96.7326,96.8151,96.504,96.5675,53100.0
2013-06-27 09:35:00,151.89,152.04,151.47,151.89,24400.0,96.4342,96.5294,96.1675,96.4342,24400.0
2013-06-27 09:40:00,151.98,152.56,151.92,152.45,13900.0,96.4913,96.8596,96.4533,96.7897,13900.0
2013-06-27 09:45:00,152.12,152.7,152.12,152.62,13300.0,96.5802,96.9485,96.5802,96.8977,13300.0
2013-06-27 09:50:00,152.65,152.93,152.32,152.93,15300.0,96.9167,97.0945,96.7072,97.0945,15300.0
2013-06-27 09:55:00,152.97,153.25,152.45,152.49,7500.0,97.1199,97.2977,96.7897,96.8151,7500.0
2013-06-27 10:00:00,152.47,152.95,152.39,152.51,12000.0,96.8024,97.1072,96.7517,96.8278,12000.0
2013-06-27 10:05:00,152.64,152.64,152.36,152.6,5000.0,96.9104,96.9104,96.7326,96.885,5000.0
2013-06-27 10:10:00,152.66,153.14,152.63,153.08,2800.0,96.9231,97.2278,96.904,97.1897,2800.0
2013-06-27 10:15:00,153.1,153.19,152.84,152.87,17100.0,97.2024,97.2596,97.0374,97.0564,17100.0
2013-06-27 10:20:00,152.95,153.11,152.8,152.84,8600.0,97.1072,97.2088,97.012,97.0374,8600.0
2013-06-27 10:25:00,152.74,152.84,152.57,152.57,5400.0,96.9739,97.0374,96.8659,96.8659,5400.0
2013-06-27 10:30:00,152.67,152.96,152.67,152.69,3000.0,96.9294,97.1135,96.9294,96.9421,3000.0
2013-06-27 10:35:00,152.75,153.13,152.71,153.13,4200.0,96.9802,97.2215,96.9548,97.2215,4200.0
2013-06-27 10:40:00,152.92,153.05,152.63,152.88,5000.0,97.0881,97.1707,96.904,97.0628,5000.0
2013-06-27 10:45:00,152.89,153.07,152.62,152.66,8800.0,97.0691,97.1834,96.8977,96.9231,8800.0
2013-06-27 10:50:00,152.65,152.98,152.59,152.98,2200.0,96.9167,97.1262,96.8786,97.1262,2200.0
2013-06-27 10:55:00,153.01,153.12,152.59,152.75,6300.0,97.1453,97.2151,96.8786,96.9802,6300.0
2013-06-27 11:00:00,152.68,153.42,152.58,153.42,4700.0,96.9358,97.4056,96.8723,97.4056,4700.0
2013-06-27 11:05:00,153.34,153.38,153.11,153.11,12600.0,97.3548,97.3802,97.2088,97.2088,12600.0
2013-06-27 11:10:00,153.09,153.13,152.77,152.87,4900.0,97.1961,97.2215,96.9929,97.0564,4900.0
2013-06-27 11:15:00,152.99,153.35,152.97,153.28,4200.0,97.1326,97.3612,97.1199,97.3167,4200.0
2013-06-27 11:20:00,153.21,153.28,152.91,152.99,5200.0,97.2723,97.3167,97.0818,97.1326,5200.0
2013-06-27 11:25:00,153.05,153.23,152.91,153.09,4600.0,97.1707,97.285,97.0818,97.1961,4600.0
2013-06-27 11:30:00,153.02,153.34,152.95,153.15,5400.0,97.1516,97.3548,97.1072,97.2342,5400.0
2013-06-27 11:35:00,152.98,153.03,152.82,153.03,3600.0,97.1262,97.158,97.0247,97.158,3600.0
2013-06-27 11:40:00,153.12,153.28,153.07,153.07,9000.0,97.2151,97.3167,97.1834,97.1834,9000.0
2013-06-27 11:45:00,153.14,153.27,153.11,153.22,2500.0,97.2278,97.3104,97.2088,97.2786,2500.0
2013-06-27 11:50:00,153.22,153.3,153.1,153.22,4000.0,97.2786,97.3294,97.2024,97.2786,4000.0
2013-06-27 11:55:00,153.18,153.26,153.0,153.01,8700.0,97.2532,97.304,97.1389,97.1453,8700.0
2013-06-27 12:00:00,153.0,153.0,152.52,152.52,4700.0,97.1389,97.1389,96.8342,96.8342,4700.0
2013-06-27 12:05:00,152.61,152.74,152.2,152.32,8000.0,96.8913,96.9739,96.631,96.7072,8000.0
2013-06-27 12:10:00,152.18,152.35,152.18,152.19,900.0,96.6183,96.7263,96.6183,96.6247,900.0
2013-06-27 12:15:00,152.27,152.38,152.22,152.38,2700.0,96.6755,96.7453,96.6437,96.7453,2700.0
2013-06-27 12:20:00,152.4,152.4,152.11,152.18,3600.0,96.758,96.758,96.5739,96.6183,3600.0
2013-06-27 12:25:00,152.23,152.46,152.17,152.42,2900.0,96.6501,96.7961,96.612,96.7707,2900.0
2013-06-27 12:30:00,152.57,152.57,152.43,152.5,3800.0,96.8659,96.8659,96.777,96.8215,3800.0
2013-06-27 12:35:00,152.54,152.8,152.51,152.75,2800.0,96.8469,97.012,96.8278,96.9802,2800.0
2013-06-27 12:40:00,152.8,152.92,152.77,152.77,4000.0,97.012,97.0881,96.9929,96.9929,4000.0
2013-06-27 12:45:00,152.84,153.14,152.84,153.05,2300.0,97.0374,97.2278,97.0374,97.1707,2300.0
2013-06-27 12:50:00,153.05,153.23,153.02,153.18,3200.0,97.1707,97.285,97.1516,97.2532,3200.0
2013-06-27 12:55:00,153.17,153.35,153.17,153.34,4300.0,97.2469,97.3612,97.2469,97.3548,4300.0
2013-06-27 13:00:00,153.26,153.53,153.26,153.45,5300.0,97.304,97.4754,97.304,97.4246,5300.0
2013-06-27 13:05:00,153.39,153.43,153.28,153.37,2600.0,97.3865,97.4119,97.3167,97.3739,2600.0
2013-06-27 13:10:00,153.48,153.48,153.32,153.48,4300.0,97.4437,97.4437,97.3421,97.4437,4300.0
2013-06-27 13:15:00,153.42,153.69,153.42,153.67,2200.0,97.4056,97.577,97.4056,97.5643,2200.0
2013-06-27 13:20:00,153.63,153.87,153.57,153.79,2000.0,97.5389,97.6913,97.5008,97.6405,2000.0
2013-06-27 13:25:00,153.77,153.89,153.77,153.84,2100.0,97.6278,97.704,97.6278,97.6723,2100.0
2013-06-27 13:30:00,153.97,154.19,153.97,154.11,3600.0,97.7548,97.8945,97.7548,97.8437,3600.0
2013-06-27 13:35:00,154.13,154.17,153.95,154.06,2200.0,97.8564,97.8818,97.7421,97.8119,2200.0
2013-06-27 13:40:00,154.02,154.14,153.86,153.88,5200.0,97.7865,97.8627,97.6849,97.6976,5200.0
2013-06-27 13:45:00,153.97,153.97,153.81,153.95,1700.0,97.7548,97.7548,97.6532,97.7421,1700.0
2013-06-27 13:50:00,153.99,154.11,153.8,154.11,2600.0,97.7675,97.8437,97.6469,97.8437,2600.0
2013-06-27 13:55:00,154.04,154.11,153.76,153.89,5200.0,97.7992,97.8437,97.6215,97.704,5200.0
2013-06-27 14:00:00,153.85,153.89,153.72,153.82,11600.0,97.6786,97.704,97.5961,97.6596,11600.0
2013-06-27 14:05:00,153.88,154.0,153.77,153.84,8600.0,97.6976,97.7738,97.6278,97.6723,8600.0
2013-06-27 14:10:00,153.87,154.2,153.87,154.15,3100.0,97.6913,97.9008,97.6913,97.8691,3100.0
2013-06-27 14:15:00,154.09,154.17,153.98,154.17,7300.0,97.831,97.8818,97.7611,97.8818,7300.0
2013-06-27 14:20:00,154.18,154.24,153.99,154.05,7000.0,97.8881,97.9262,97.7675,97.8056,7000.0
2013-06-27 14:25:00,154.01,154.05,153.93,153.93,7400.0,97.7802,97.8056,97.7294,97.7294,7400.0
2013-06-27 14:30:00,153.93,154.13,153.93,154.02,10200.0,97.7294,97.8564,97.7294,97.7865,10200.0
2013-06-27 14:35:00,154.0,154.06,153.89,153.95,7300.0,97.7738,97.8119,97.704,97.7421,7300.0
2013-06-27 14:40:00,154.01,154.12,153.81,153.91,10000.0,97.7802,97.85,97.6532,97.7167,10000.0
2013-06-27 14:45:00,153.83,153.87,153.67,153.76,4600.0,97.6659,97.6913,97.5643,97.6215,4600.0
2013-06-27 14:50:00,153.69,153.92,153.63,153.76,4900.0,97.577,97.723,97.5389,97.6215,4900.0
2013-06-27 14:55:00,153.73,153.87,153.67,153.82,4700.0,97.6024,97.6913,97.5643,97.6596,4700.0
2013-06-27 15:00:00,153.86,153.93,153.63,153.66,4100.0,97.6849,97.7294,97.5389,97.558,4100.0
2013-06-27 15:05:00,153.72,153.78,153.58,153.78,9200.0,97.5961,97.6342,97.5072,97.6342,9200.0
2013-06-27 15:10:00,153.75,153.89,153.68,153.81,6500.0,97.6151,97.704,97.5707,97.6532,6500.0
2013-06-27 15:15:00,153.8,154.15,153.79,154.13,8400.0,97.6469,97.8691,97.6405,97.8564,8400.0
2013-06-27 15:20:00,154.19,154.19,153.97,154.04,6800.0,97.8945,97.8945,97.7548,97.7992,6800.0
2013-06-27 15:25:00,154.18,154.33,154.18,154.33,4500.0,97.8881,97.9833,97.8881,97.9833,4500.0
2013-06-27 15:30:00,154.3,154.36,153.94,153.96,7300.0,97.9643,98.0024,97.7357,97.7484,7300.0
2013-06-27 15:35:00,153.93,153.96,153.78,153.91,9500.0,97.7294,97.7484,97.6342,97.7167,9500.0
2013-06-27 15:40:00,153.95,154.07,153.81,153.97,7600.0,97.7421,97.8183,97.6532,97.7548,7600.0
2013-06-27 15:45:00,153.97,154.14,153.9,153.96,11100.0,97.7548,97.8627,97.7103,97.7484,11100.0
2013-06-27 15:50:00,153.96,154.21,153.86,154.19,29500.0,97.7484,97.9072,97.6849,97.8945,29500.0
2013-06-27 15:55:00,154.15,154.2,153.91,154.06,46300.0,97.8691,97.9008,97.7167,97.8119,46300.0
2013-06-28 09:30:00,153.15,153.73,152.65,152.71,12400.0,97.2342,97.6024,96.9167,96.9548,12400.0
2013-06-28 09:35:00,152.91,153.84,152.43,153.54,41900.0,97.0818,97.6723,96.777,97.4818,41900.0
2013-06-28 09:40:00,153.54,154.0,152.92,154.0,8300.0,97.4818,97.7738,97.0881,97.7738,8300.0
2013-06-28 09:45:00,153.68,153.88,153.13,153.42,15400.0,97.5707,97.6976,97.2215,97.4056,15400.0
2013-06-28 09:50:00,153.34,153.55,152.94,153.14,29100.0,97.3548,97.4881,97.1008,97.2278,29100.0
2013-06-28 09:55:00,153.19,153.21,151.7,151.7,14800.0,97.2596,97.2723,96.3136,96.3136,14800.0
2013-06-28 10:00:00,151.8,152.57,151.61,152.16,5300.0,96.3771,96.8659,96.2564,96.6056,5300.0
2013-06-28 10:05:00,152.21,152.26,151.83,152.23,6700.0,96.6374,96.6691,96.3961,96.6501,6700.0
2013-06-28 10:10:00,152.01,152.86,152.01,152.85,6800.0,96.5104,97.0501,96.5104,97.0437,6800.0
2013-06-28 10:15:00,152.86,153.12,152.76,153.12,3700.0,97.0501,97.2151,96.9866,97.2151,3700.0
2013-06-28 10:20:00,153.01,153.56,152.91,153.56,21500.0,97.1453,97.4945,97.0818,97.4945,21500.0
2013-06-28 10:25:00,153.47,153.78,153.35,153.76,32600.0,97.4373,97.6342,97.3612,97.6215,32600.0
2013-06-28 10:30:00,153.73,153.91,153.67,153.72,5000.0,97.6024,97.7167,97.5643,97.5961,5000.0
2013-06-28 10:35:00,153.69,154.05,153.69,153.97,3800.0,97.577,97.8056,97.577,97.7548,3800.0
2013-06-28 10:40:00,153.94,154.04,153.82,154.03,1900.0,97.7357,97.7992,97.6596,97.7929,1900.0
2013-06-28 10:45:00,153.92,153.92,153.57,153.57,3000.0,97.723,97.723,97.5008,97.5008,3000.0
2013-06-28 10:50:00,153.48,153.9,153.48,153.9,5500.0,97.4437,97.7103,97.4437,97.7103,5500.0
2013-06-28 10:55:00,153.89,154.08,153.67,153.91,6400.0,97.704,97.8246,97.5643,97.7167,6400.0
2013-06-28 11:00:00,153.99,154.2,153.94,154.15,1600.0,97.7675,97.9008,97.7357,97.8691,1600.0
2013-06-28 11:05:00,154.28,154.56,154.28,154.46,5800.0,97.9516,98.1294,97.9516,98.0659,5800.0
2013-06-28 11:10:00,154.47,154.63,154.46,154.55,2500.0,98.0722,98.1738,98.0659,98.123,2500.0
2013-06-28 11:15:00,154.6,154.74,154.2,154.26,6200.0,98.1548,98.2437,97.9008,97.9389,6200.0
2013-06-28 11:20:00,154.25,154.32,154.14,154.16,2600.0,97.9326,97.977,97.8627,97.8754,2600.0
2013-06-28 11:25:00,154.11,154.28,153.99,154.16,3900.0,97.8437,97.9516,97.7675,97.8754,3900.0
2013-06-28 11:30:00,154.15,154.2,153.76,153.76,2600.0,97.8691,97.9008,97.6215,97.6215,2600.0
2013-06-28 11:35:00,153.59,154.16,153.59,154.16,2900.0,97.5135,97.8754,97.5135,97.8754,2900.0
2013-06-28 11:40:00,154.09,154.37,153.92,154.37,3700.0,97.831,98.0087,97.723,98.0087,3700.0
2013-06-28 11:45:00,154.35,154.65,154.2,154.6,2400.0,97.996,98.1865,97.9008,98.1548,2400.0
2013-06-28 11:50:00,154.54,154.54,154.06,154.06,1800.0,98.1167,98.1167,97.8119,97.8119,1800.0
2013-06-28 11:55:00,154.05,154.26,153.94,154.23,4100.0,97.8056,97.9389,97.7357,97.9199,4100.0
2013-06-28 12:00:00,154.06,154.08,153.84,153.84,2200.0,97.8119,97.8246,97.6723,97.6723,2200.0
2013-06-28 12:05:00,154.02,154.02,153.77,154.0,2900.0,97.7865,97.7865,97.6278,97.7738,2900.0
2013-06-28 12:10:00,153.9,154.06,153.84,154.03,2400.0,97.7103,97.8119,97.6723,97.7929,2400.0
2013-06-28 12:15:00,154.0,154.02,153.63,153.63,1900.0,97.7738,97.7865,97.5389,97.5389,1900.0
2013-06-28 12:20:00,153.65,153.75,153.51,153.69,2400.0,97.5516,97.6151,97.4627,97.577,2400.0
2013-06-28 12:25:00,153.65,153.8,153.57,153.8,1700.0,97.5516,97.6469,97.5008,97.6469,1700.0
2013-06-28 12:30:00,153.84,153.84,153.43,153.64,21900.0,97.6723,97.6723,97.4119,97.5453,21900.0
2013-06-28 12:35:00,153.69,153.73,153.58,153.63,2600.0,97.577,97.6024,97.5072,97.5389,2600.0
2013-06-28 12:40:00,153.62,153.74,153.57,153.59,3700.0,97.5326,97.6088,97.5008,97.5135,3700.0
2013-06-28 12:45:00,153.68,153.87,153.66,153.86,1600.0,97.5707,97.6913,97.558,97.6849,1600.0
2013-06-28 12:50:00,153.7,153.81,153.57,153.6,3700.0,97.5834,97.6532,97.5008,97.5199,3700.0
2013-06-28 12:55:00,153.61,153.75,153.34,153.46,1900.0,97.5262,97.6151,97.3548,97.431,1900.0
2013-06-28 13:00:00,153.4,153.41,153.4,153.41,300.0,97.3929,97.3992,97.3929,97.3992,300.0
2013-06-28 13:05:00,153.48,153.85,153.48,153.81,3900.0,97.4437,97.6786,97.4437,97.6532,3900.0
2013-06-28 13:10:00,153.86,154.11,153.86,153.92,1300.0,97.6849,97.8437,97.6849,97.723,1300.0
2013-06-28 13:15:00,154.0,154.21,153.96,153.96,1400.0,97.7738,97.9072,97.7484,97.7484,1400.0
2013-06-28 13:20:00,153.95,154.06,153.79,153.97,7200.0,97.7421,97.8119,97.6405,97.7548,7200.0
2013-06-28 13:25:00,154.15,154.24,153.99,154.09,1800.0,97.8691,97.9262,97.7675,97.831,1800.0
2013-06-28 13:30:00,154.06,154.27,154.02,154.27,1900.0,97.8119,97.9453,97.7865,97.9453,1900.0
2013-06-28 13:35:00,154.27,154.38,154.16,154.16,3100.0,97.9453,98.0151,97.8754,97.8754,3100.0
2013-06-28 13:40:00,154.18,154.19,153.95,153.98,2000.0,97.8881,97.8945,97.7421,97.7611,2000.0
2013-06-28 13:45:00,154.04,154.08,153.91,153.98,4100.0,97.7992,97.8246,97.7167,97.7611,4100.0
2013-06-28 13:50:00,153.96,154.19,153.96,154.19,3500.0,97.7484,97.8945,97.7484,97.8945,3500.0
2013-06-28 13:55:00,154.13,154.27,154.06,154.06,3100.0,97.8564,97.9453,97.8119,97.8119,3100.0
2013-06-28 14:00:00,154.11,154.33,154.05,154.23,1800.0,97.8437,97.9833,97.8056,97.9199,1800.0
2013-06-28 14:05:00,154.37,154.41,154.27,154.37,3400.0,98.0087,98.0341,97.9453,98.0087,3400.0
2013-06-28 14:10:00,154.44,154.57,154.36,154.44,1900.0,98.0532,98.1357,98.0024,98.0532,1900.0
2013-06-28 14:15:00,154.41,154.49,154.35,154.46,6200.0,98.0341,98.0849,97.996,98.0659,6200.0
2013-06-28 14:20:00,154.38,154.44,154.19,154.19,7800.0,98.0151,98.0532,97.8945,97.8945,7800.0
2013-06-28 14:25:00,154.33,154.74,154.31,154.56,3400.0,97.9833,98.2437,97.9707,98.1294,3400.0
2013-06-28 14:30:00,154.49,154.8,154.47,154.53,5100.0,98.0849,98.2818,98.0722,98.1103,5100.0
2013-06-28 14:35:00,154.59,154.75,154.5,154.63,2800.0,98.1484,98.25,98.0913,98.1738,2800.0
2013-06-28 14:40:00,154.67,154.69,154.39,154.47,2600.0,98.1992,98.2119,98.0214,98.0722,2600.0
2013-06-28 14:45:00,154.52,154.52,154.31,154.42,2200.0,98.104,98.104,97.9707,98.0405,2200.0
2013-06-28 14:50:00,154.55,154.73,154.51,154.63,8000.0,98.123,98.2373,98.0976,98.1738,8000.0
2013-06-28 14:55:00,154.56,154.72,154.54,154.71,13500.0,98.1294,98.231,98.1167,98.2246,13500.0
2013-06-28 15:00:00,154.61,154.74,154.4,154.44,9600.0,98.1611,98.2437,98.0278,98.0532,9600.0
2013-06-28 15:05:00,154.5,154.5,154.22,154.25,6400.0,98.0913,98.0913,97.9135,97.9326,6400.0
2013-06-28 15:10:00,154.19,154.31,154.08,154.17,13600.0,97.8945,97.9707,97.8246,97.8818,13600.0
2013-06-28 15:15:00,154.21,154.34,154.16,154.34,6200.0,97.9072,97.9897,97.8754,97.9897,6200.0
2013-06-28 15:20:00,154.23,154.31,154.08,154.26,7000.0,97.9199,97.9707,97.8246,97.9389,7000.0
2013-06-28 15:25:00,154.25,154.36,154.12,154.27,5700.0,97.9326,98.0024,97.85,97.9453,5700.0
2013-06-28 15:30:00,154.27,154.32,154.07,154.15,10000.0,97.9453,97.977,97.8183,97.8691,10000.0
2013-06-28 15:35:00,154.18,154.39,154.08,154.27,12800.0,97.8881,98.0214,97.8246,97.9453,12800.0
2013-06-28 15:40:00,154.34,154.4,154.02,154.14,12000.0,97.9897,98.0278,97.7865,97.8627,12000.0
2013-06-28 15:45:00,154.06,154.11,153.76,153.8,28300.0,97.8119,97.8437,97.6215,97.6469,28300.0
2013-06-28 15:50:00,153.69,154.09,153.61,153.92,20000.0,97.577,97.831,97.5262,97.723,20000.0
2013-06-28 15:55:00,153.91,153.91,153.33,153.35,73900.0,97.7167,97.7167,97.3485,97.3612,73900.0
2013-07-01 09:30:00,153.63,154.09,153.01,153.01,8000.0,97.5389,97.831,97.1453,97.1453,8000.0
2013-07-01 09:35:00,153.3,153.53,153.0,153.49,40500.0,97.3294,97.4754,97.1389,97.45,40500.0
2013-07-01 09:40:00,153.4,153.59,152.78,152.99,24800.0,97.3929,97.5135,96.9993,97.1326,24800.0
2013-07-01 09:45:00,152.77,153.0,152.58,153.0,3100.0,96.9929,97.1389,96.8723,97.1389,3100.0
2013-07-01 09:50:00,153.0,153.46,152.83,153.03,24300.0,97.1389,97.431,97.031,97.158,24300.0
2013-07-01 09:55:00,152.96,152.96,152.02,152.04,5700.0,97.1135,97.1135,96.5167,96.5294,5700.0
2013-07-01 10:00:00,152.29,153.1,152.28,153.07,4400.0,96.6882,97.2024,96.6818,97.1834,4400.0
2013-07-01 10:05:00,153.15,153.56,153.15,153.38,4800.0,97.2342,97.4945,97.2342,97.3802,4800.0
2013-07-01 10:10:00,153.4,153.57,153.19,153.49,2900.0,97.3929,97.5008,97.2596,97.45,2900.0
2013-07-01 10:15:00,153.31,153.42,152.92,152.93,17500.0,97.3358,97.4056,97.0881,97.0945,17500.0
2013-07-01 10:20:00,152.92,152.92,152.5,152.5,3400.0,97.0881,97.0881,96.8215,96.8215,3400.0
2013-07-01 10:25:00,152.59,152.59,151.84,151.85,3700.0,96.8786,96.8786,96.4025,96.4088,3700.0
2013-07-01 10:30:00,152.28,152.71,152.19,152.66,3600.0,96.6818,96.9548,96.6247,96.9231,3600.0
2013-07-01 10:35:00,152.69,152.98,152.57,152.92,5200.0,96.9421,97.1262,96.8659,97.0881,5200.0
2013-07-01 10:40:00,152.99,153.02,152.73,152.85,1700.0,97.1326,97.1516,96.9675,97.0437,1700.0
2013-07-01 10:45:00,152.75,153.01,152.63,152.66,3000.0,96.9802,97.1453,96.904,96.9231,3000.0
2013-07-01 10:50:00,152.59,152.59,152.15,152.15,3800.0,96.8786,96.8786,96.5993,96.5993,3800.0
2013-07-01 10:55:00,152.14,152.63,152.01,152.58,11300.0,96.5929,96.904,96.5104,96.8723,11300.0
2013-07-01 11:00:00,152.55,153.23,152.54,153.17,11300.0,96.8532,97.285,96.8469,97.2469,11300.0
2013-07-01 11:05:00,153.23,153.96,153.18,153.81,7900.0,97.285,97.7484,97.2532,97.6532,7900.0
2013-07-01 11:10:00,153.95,153.96,153.34,153.48,7700.0,97.7421,97.7484,97.3548,97.4437,7700.0
2013-07-01 11:15:00,153.47,153.93,153.47,153.92,4900.0,97.4373,97.7294,97.4373,97.723,4900.0
2013-07-01 11:20:00,153.83,153.84,153.26,153.46,4900.0,97.6659,97.6723,97.304,97.431,4900.0
2013-07-01 11:25:00,153.25,153.31,153.11,153.12,5800.0,97.2977,97.3358,97.2088,97.2151,5800.0
2013-07-01 11:30:00,153.19,153.33,153.19,153.26,3800.0,97.2596,97.3485,97.2596,97.304,3800.0
2013-07-01 11:35:00,153.3,153.33,153.1,153.1,10400.0,97.3294,97.3485,97.2024,97.2024,10400.0
2013-07-01 11:40:00,153.12,153.2,153.07,153.14,5500.0,97.2151,97.2659,97.1834,97.2278,5500.0
2013-07-01 11:45:00,153.09,153.22,153.06,153.17,7700.0,97.1961,97.2786,97.177,97.2469,7700.0
2013-07-01 11:50:00,153.23,153.42,153.23,153.42,1800.0,97.285,97.4056,97.285,97.4056,1800.0
2013-07-01 11:55:00,153.37,153.57,153.31,153.57,2400.0,97.3739,97.5008,97.3358,97.5008,2400.0
2013-07-01 12:00:00,153.54,153.6,153.47,153.54,1500.0,97.4818,97.5199,97.4373,97.4818,1500.0
2013-07-01 12:05:00,153.42,153.58,153.2,153.27,3600.0,97.4056,97.5072,97.2659,97.3104,3600.0
2013-07-01 12:10:00,153.32,153.36,153.24,153.3,1500.0,97.3421,97.3675,97.2913,97.3294,1500.0
2013-07-01 12:15:00,153.31,153.42,153.25,153.32,7000.0,97.3358,97.4056,97.2977,97.3421,7000.0
2013-07-01 12:20:00,153.28,153.33,152.91,152.91,4300.0,97.3167,97.3485,97.0818,97.0818,4300.0
2013-07-01 12:25:00,152.89,152.89,152.56,152.6,3000.0,97.0691,97.0691,96.8596,96.885,3000.0
2013-07-01 12:30:00,152.6,152.77,152.56,152.77,2500.0,96.885,96.9929,96.8596,96.9929,2500.0
2013-07-01 12:35:00,152.86,153.01,152.86,152.96,1700.0,97.0501,97.1453,97.0501,97.1135,1700.0
2013-07-01 12:40:00,152.96,152.96,152.56,152.56,3700.0,97.1135,97.1135,96.8596,96.8596,3700.0
2013-07-01 12:45:00,152.5,152.75,152.43,152.75,4200.0,96.8215,96.9802,96.777,96.9802,4200.0
2013-07-01 12:50:00,152.78,152.91,152.78,152.89,1000.0,96.9993,97.0818,96.9993,97.0691,1000.0
2013-07-01 12:55:00,152.82,152.86,152.56,152.56,2200.0,97.0247,97.0501,96.8596,96.8596,2200.0
2013-07-01 13:00:00,152.61,152.61,152.45,152.6,2300.0,96.8913,96.8913,96.7897,96.885,2300.0
2013-07-01 13:05:00,152.59,152.9,152.57,152.65,7000.0,96.8786,97.0754,96.8659,96.9167,7000.0
2013-07-01 13:10:00,152.66,152.71,152.5,152.51,4200.0,96.9231,96.9548,96.8215,96.8278,4200.0
2013-07-01 13:15:00,152.53,152.62,152.39,152.39,10700.0,96.8405,96.8977,96.7517,96.7517,10700.0
2013-07-01 13:20:00,152.39,152.44,152.24,152.24,5300.0,96.7517,96.7834,96.6564,96.6564,5300.0
2013-07-01 13:25:00,152.19,152.19,152.04,152.07,3900.0,96.6247,96.6247,96.5294,96.5485,3900.0
2013-07-01 13:30:00,152.07,152.24,152.07,152.19,1600.0,96.5485,96.6564,96.5485,96.6247,1600.0
2013-07-01 13:35:00,152.14,152.2,152.09,152.09,1000.0,96.5929,96.631,96.5612,96.5612,1000.0
2013-07-01 13:40:00,152.12,152.41,152.12,152.23,10000.0,96.5802,96.7644,96.5802,96.6501,10000.0
2013-07-01 13:45:00,152.24,152.34,152.23,152.23,2200.0,96.6564,96.7199,96.6501,96.6501,2200.0
2013-07-01 13:50:00,152.19,152.47,152.08,152.42,8400.0,96.6247,96.8024,96.5548,96.7707,8400.0
2013-07-01 13:55:00,152.4,152.55,152.35,152.35,5400.0,96.758,96.8532,96.7263,96.7263,5400.0
2013-07-01 14:00:00,152.38,152.58,152.35,152.53,4900.0,96.7453,96.8723,96.7263,96.8405,4900.0
2013-07-01 14:05:00,152.54,152.55,152.42,152.53,5100.0,96.8469,96.8532,96.7707,96.8405,5100.0
2013-07-01 14:10:00,152.4,152.49,152.19,152.3,4700.0,96.758,96.8151,96.6247,96.6945,4700.0
2013-07-01 14:15:00,152.21,152.27,152.13,152.16,1300.0,96.6374,96.6755,96.5866,96.6056,1300.0
2013-07-01 14:20:00,152.1,152.22,151.97,151.97,5300.0,96.5675,96.6437,96.485,96.485,5300.0
2013-07-01 14:25:00,152.04,152.5,152.04,152.46,3200.0,96.5294,96.8215,96.5294,96.7961,3200.0
2013-07-01 14:30:00,152.37,152.43,152.07,152.07,4400.0,96.739,96.777,96.5485,96.5485,4400.0
2013-07-01 14:35:00,152.14,152.23,151.87,152.23,4000.0,96.5929,96.6501,96.4215,96.6501,4000.0
2013-07-01 14:40:00,152.22,152.46,152.14,152.46,800.0,96.6437,96.7961,96.5929,96.7961,800.0
2013-07-01 14:45:00,152.48,152.48,152.18,152.18,3300.0,96.8088,96.8088,96.6183,96.6183,3300.0
2013-07-01 14:50:00,152.11,152.18,151.98,152.17,2300.0,96.5739,96.6183,96.4913,96.612,2300.0
2013-07-01 14:55:00,152.2,152.25,152.09,152.15,1900.0,96.631,96.6628,96.5612,96.5993,1900.0
2013-07-01 15:00:00,152.25,152.3,152.09,152.12,8700.0,96.6628,96.6945,96.5612,96.5802,8700.0
2013-07-01 15:05:00,152.1,152.12,151.96,151.96,3900.0,96.5675,96.5802,96.4786,96.4786,3900.0
2013-07-01 15:10:00,151.95,152.06,151.85,151.97,4000.0,96.4723,96.5421,96.4088,96.485,4000.0
2013-07-01 15:15:00,151.91,151.92,151.76,151.85,4600.0,96.4469,96.4533,96.3517,96.4088,4600.0
2013-07-01 15:20:00,151.76,151.82,151.51,151.66,9700.0,96.3517,96.3898,96.1929,96.2882,9700.0
2013-07-01 15:25:00,151.66,151.79,151.56,151.62,7700.0,96.2882,96.3707,96.2247,96.2628,7700.0
2013-07-01 15:30:00,151.62,151.81,151.46,151.76,17200.0,96.2628,96.3834,96.1612,96.3517,17200.0
2013-07-01 15:35:00,151.83,151.9,151.46,151.55,14100.0,96.3961,96.4406,96.1612,96.2183,14100.0
2013-07-01 15:40:00,151.51,151.55,151.27,151.27,15700.0,96.1929,96.2183,96.0406,96.0406,15700.0
2013-07-01 15:45:00,151.32,151.85,151.27,151.77,24900.0,96.0723,96.4088,96.0406,96.358,24900.0
2013-07-01 15:50:00,151.76,151.86,151.68,151.83,30500.0,96.3517,96.4152,96.3009,96.3961,30500.0
2013-07-01 15:55:00,151.86,151.96,151.57,151.68,53700.0,96.4152,96.4786,96.231,96.3009,53700.0
2013-07-02 09:30:00,151.57,152.98,151.52,152.98,9100.0,96.231,97.1262,96.1993,97.1262,9100.0
2013-07-02 09:35:00,152.98,153.21,152.41,152.71,10500.0,97.1262,97.2723,96.7644,96.9548,10500.0
2013-07-02 09:40:00,152.72,152.9,152.46,152.9,32500.0,96.9612,97.0754,96.7961,97.0754,32500.0
2013-07-02 09:45:00,153.05,153.56,152.94,153.33,18700.0,97.1707,97.4945,97.1008,97.3485,18700.0
2013-07-02 09:50:00,153.42,153.68,153.25,153.57,17600.0,97.4056,97.5707,97.2977,97.5008,17600.0
2013-07-02 09:55:00,153.49,153.95,153.47,153.95,2500.0,97.45,97.7421,97.4373,97.7421,2500.0
2013-07-02 10:00:00,154.0,154.2,153.62,153.85,27700.0,97.7738,97.9008,97.5326,97.6786,27700.0
2013-07-02 10:05:00,153.84,154.19,153.84,153.99,8100.0,97.6723,97.8945,97.6723,97.7675,8100.0
2013-07-02 10:10:00,153.88,153.9,153.6,153.8,7900.0,97.6976,97.7103,97.5199,97.6469,7900.0
2013-07-02 10:15:00,153.97,154.29,153.93,154.09,6600.0,97.7548,97.958,97.7294,97.831,6600.0
2013-07-02 10:20:00,154.07,154.5,154.07,154.5,6100.0,97.8183,98.0913,97.8183,98.0913,6100.0
2013-07-02 10:25:00,154.5,154.53,154.33,154.35,2400.0,98.0913,98.1103,97.9833,97.996,2400.0
2013-07-02 10:30:00,154.25,154.35,154.0,154.32,3800.0,97.9326,97.996,97.7738,97.977,3800.0
2013-07-02 10:35:00,154.35,154.43,154.16,154.29,2300.0,97.996,98.0468,97.8754,97.958,2300.0
2013-07-02 10:40:00,154.16,154.9,154.16,154.9,8000.0,97.8754,98.3452,97.8754,98.3452,8000.0
2013-07-02 10:45:00,154.79,154.99,154.79,154.99,1900.0,98.2754,98.4024,98.2754,98.4024,1900.0
2013-07-02 10:50:00,154.87,154.99,154.62,154.85,4700.0,98.3262,98.4024,98.1675,98.3135,4700.0
2013-07-02 10:55:00,154.83,154.86,154.59,154.67,3700.0,98.3008,98.3198,98.1484,98.1992,3700.0
2013-07-02 11:00:00,154.68,154.76,154.23,154.23,5300.0,98.2056,98.2564,97.9199,97.9199,5300.0
2013-07-02 11:05:00,154.17,154.45,154.12,154.36,2800.0,97.8818,98.0595,97.85,98.0024,2800.0
2013-07-02 11:10:00,154.33,154.34,154.0,154.23,5900.0,97.9833,97.9897,97.7738,97.9199,5900.0
2013-07-02 11:15:00,154.31,154.36,154.19,154.36,600.0,97.9707,98.0024,97.8945,98.0024,600.0
2013-07-02 11:20:00,154.33,154.33,154.16,154.31,1200.0,97.9833,97.9833,97.8754,97.9707,1200.0
2013-07-02 11:25:00,154.36,154.38,154.11,154.22,4200.0,98.0024,98.0151,97.8437,97.9135,4200.0
2013-07-02 11:30:00,154.25,154.39,154.19,154.39,3200.0,97.9326,98.0214,97.8945,98.0214,3200.0
2013-07-02 11:35:00,154.43,154.67,154.43,154.67,1200.0,98.0468,98.1992,98.0468,98.1992,1200.0
2013-07-02 11:40:00,154.64,154.67,154.41,154.46,3200.0,98.1802,98.1992,98.0341,98.0659,3200.0
2013-07-02 11:45:00,154.56,154.7,154.56,154.64,1300.0,98.1294,98.2183,98.1294,98.1802,1300.0
2013-07-02 11:50:00,154.68,154.99,154.62,154.84,3700.0,98.2056,98.4024,98.1675,98.3071,3700.0
2013-07-02 11:55:00,154.98,154.99,154.87,154.99,1900.0,98.396,98.4024,98.3262,98.4024,1900.0
2013-07-02 12:00:00,154.99,155.21,154.93,155.19,4700.0,98.4024,98.5421,98.3643,98.5294,4700.0
2013-07-02 12:05:00,155.18,155.18,154.97,155.01,6600.0,98.523,98.523,98.3897,98.4151,6600.0
2013-07-02 12:10:00,154.99,154.99,154.68,154.68,1700.0,98.4024,98.4024,98.2056,98.2056,1700.0
2013-07-02 12:15:00,154.67,155.02,154.62,155.02,4800.0,98.1992,98.4214,98.1675,98.4214,4800.0
2013-07-02 12:20:00,155.04,155.11,154.9,155.09,3800.0,98.4341,98.4786,98.3452,98.4659,3800.0
2013-07-02 12:25:00,155.04,155.09,154.98,155.06,2900.0,98.4341,98.4659,98.396,98.4468,2900.0
2013-07-02 12:30:00,154.99,155.08,154.89,155.02,3200.0,98.4024,98.4595,98.3389,98.4214,3200.0
2013-07-02 12:35:00,154.99,155.04,154.99,155.04,800.0,98.4024,98.4341,98.4024,98.4341,800.0
2013-07-02 12:40:00,155.02,155.02,154.56,154.64,6800.0,98.4214,98.4214,98.1294,98.1802,6800.0
2013-07-02 12:45:00,154.61,154.7,154.53,154.7,3200.0,98.1611,98.2183,98.1103,98.2183,3200.0
2013-07-02 12:50:00,154.66,154.71,154.48,154.5,10800.0,98.1929,98.2246,98.0786,98.0913,10800.0
2013-07-02 12:55:00,154.48,154.87,154.47,154.87,2600.0,98.0786,98.3262,98.0722,98.3262,2600.0
2013-07-02 13:00:00,154.9,155.0,154.9,154.98,3000.0,98.3452,98.4087,98.3452,98.396,3000.0
2013-07-02 13:05:00,154.94,154.96,154.83,154.85,4600.0,98.3706,98.3833,98.3008,98.3135,4600.0
2013-07-02 13:10:00,154.8,154.86,154.64,154.67,2800.0,98.2818,98.3198,98.1802,98.1992,2800.0
2013-07-02 13:15:00,154.7,154.7,154.5,154.54,3300.0,98.2183,98.2183,98.0913,98.1167,3300.0
2013-07-02 13:20:00,154.61,154.64,154.5,154.51,2000.0,98.1611,98.1802,98.0913,98.0976,2000.0
2013-07-02 13:25:00,154.58,154.63,154.31,154.31,3100.0,98.1421,98.1738,97.9707,97.9707,3100.0
2013-07-02 13:30:00,154.41,154.51,154.38,154.49,1700.0,98.0341,98.0976,98.0151,98.0849,1700.0
2013-07-02 13:35:00,154.42,154.45,154.12,154.15,4100.0,98.0405,98.0595,97.85,97.8691,4100.0
2013-07-02 13:40:00,154.1,154.15,153.84,153.91,4800.0,97.8373,97.8691,97.6723,97.7167,4800.0
2013-07-02 13:45:00,153.96,153.96,153.69,153.93,5200.0,97.7484,97.7484,97.577,97.7294,5200.0
2013-07-02 13:50:00,153.75,154.15,153.75,154.13,1600.0,97.6151,97.8691,97.6151,97.8564,1600.0
2013-07-02 13:55:00,154.2,154.43,154.2,154.43,1100.0,97.9008,98.0468,97.9008,98.0468,1100.0
2013-07-02 14:00:00,154.45,154.49,154.29,154.35,3000.0,98.0595,98.0849,97.958,97.996,3000.0
2013-07-02 14:05:00,154.29,154.29,154.18,154.26,900.0,97.958,97.958,97.8881,97.9389,900.0
2013-07-02 14:10:00,154.19,154.33,154.06,154.28,9600.0,97.8945,97.9833,97.8119,97.9516,9600.0
2013-07-02 14:15:00,154.25,154.33,154.11,154.17,3100.0,97.9326,97.9833,97.8437,97.8818,3100.0
2013-07-02 14:20:00,154.06,154.06,153.84,153.89,2800.0,97.8119,97.8119,97.6723,97.704,2800.0
2013-07-02 14:25:00,153.81,153.99,153.68,153.92,4300.0,97.6532,97.7675,97.5707,97.723,4300.0
2013-07-02 14:30:00,153.83,153.93,153.81,153.82,4200.0,97.6659,97.7294,97.6532,97.6596,4200.0
2013-07-02 14:35:00,153.82,153.9,153.74,153.74,3600.0,97.6596,97.7103,97.6088,97.6088,3600.0
2013-07-02 14:40:00,153.72,153.72,153.51,153.57,5300.0,97.5961,97.5961,97.4627,97.5008,5300.0
2013-07-02 14:45:00,153.58,153.74,153.42,153.66,3300.0,97.5072,97.6088,97.4056,97.558,3300.0
2013-07-02 14:50:00,153.74,153.96,153.65,153.91,6100.0,97.6088,97.7484,97.5516,97.7167,6100.0
2013-07-02 14:55:00,153.99,154.05,153.85,153.85,8800.0,97.7675,97.8056,97.6786,97.6786,8800.0
2013-07-02 15:00:00,153.92,153.94,153.73,153.73,6500.0,97.723,97.7357,97.6024,97.6024,6500.0
2013-07-02 15:05:00,153.73,153.94,153.66,153.78,4000.0,97.6024,97.7357,97.558,97.6342,4000.0
2013-07-02 15:10:00,153.83,154.05,153.74,154.05,3700.0,97.6659,97.8056,97.6088,97.8056,3700.0
2013-07-02 15:15:00,154.13,154.35,154.11,154.35,3400.0,97.8564,97.996,97.8437,97.996,3400.0
2013-07-02 15:20:00,154.34,154.48,154.0,154.0,6900.0,97.9897,98.0786,97.7738,97.7738,6900.0
2013-07-02 15:25:00,153.94,153.96,153.71,153.72,7700.0,97.7357,97.7484,97.5897,97.5961,7700.0
2013-07-02 15:30:00,153.79,153.79,153.58,153.78,5500.0,97.6405,97.6405,97.5072,97.6342,5500.0
2013-07-02 15:35:00,153.78,153.94,153.68,153.91,10500.0,97.6342,97.7357,97.5707,97.7167,10500.0
2013-07-02 15:40:00,153.91,154.03,153.84,153.96,8900.0,97.7167,97.7929,97.6723,97.7484,8900.0
2013-07-02 15:45:00,153.99,154.41,153.9,154.17,17000.0,97.7675,98.0341,97.7103,97.8818,17000.0
2013-07-02 15:50:00,154.18,154.47,154.0,154.29,24300.0,97.8881,98.0722,97.7738,97.958,24300.0
2013-07-02 15:55:00,154.31,154.69,154.19,154.49,106500.0,97.9707,98.2119,97.8945,98.0849,106500.0
2013-07-03 09:30:00,153.8,154.2,152.79,152.79,11600.0,97.6469,97.9008,97.0056,97.0056,11600.0
2013-07-03 09:35:00,152.83,153.07,152.12,152.51,63700.0,97.031,97.1834,96.5802,96.8278,63700.0
2013-07-03 09:40:00,152.69,153.13,152.37,152.56,6900.0,96.9421,97.2215,96.739,96.8596,6900.0
2013-07-03 09:45:00,152.27,153.03,152.27,152.48,29700.0,96.6755,97.158,96.6755,96.8088,29700.0
2013-07-03 09:50:00,152.43,152.71,152.35,152.54,12800.0,96.777,96.9548,96.7263,96.8469,12800.0
2013-07-03 09:55:00,152.58,152.68,151.6,151.81,10100.0,96.8723,96.9358,96.2501,96.3834,10100.0
2013-07-03 10:00:00,151.8,152.19,151.65,151.96,3800.0,96.3771,96.6247,96.2818,96.4786,3800.0
2013-07-03 10:05:00,151.82,151.88,151.45,151.76,26900.0,96.3898,96.4279,96.1549,96.3517,26900.0
2013-07-03 10:10:00,151.85,151.89,151.35,151.81,10000.0,96.4088,96.4342,96.0914,96.3834,10000.0
2013-07-03 10:15:00,151.97,152.06,151.51,151.51,7900.0,96.485,96.5421,96.1929,96.1929,7900.0
2013-07-03 10:20:00,151.58,151.89,151.45,151.89,8000.0,96.2374,96.4342,96.1549,96.4342,8000.0
2013-07-03 10:25:00,151.81,152.09,151.45,152.02,12000.0,96.3834,96.5612,96.1549,96.5167,12000.0
2013-07-03 10:30:00,152.12,152.19,151.51,151.74,10400.0,96.5802,96.6247,96.1929,96.339,10400.0
2013-07-03 10:35:00,151.83,152.21,151.65,151.68,15900.0,96.3961,96.6374,96.2818,96.3009,15900.0
2013-07-03 10:40:00,151.63,151.72,151.46,151.66,7200.0,96.2691,96.3263,96.1612,96.2882,7200.0
2013-07-03 10:45:00,151.72,151.72,151.3,151.54,18300.0,96.3263,96.3263,96.0596,96.212,18300.0
2013-07-03 10:50:00,151.53,151.75,151.28,151.28,5200.0,96.2056,96.3453,96.0469,96.0469,5200.0
2013-07-03 10:55:00,151.34,151.38,151.07,151.09,7900.0,96.085,96.1104,95.9136,95.9263,7900.0
2013-07-03 11:00:00,151.12,151.21,150.94,150.97,10400.0,95.9453,96.0025,95.8311,95.8501,10400.0
2013-07-03 11:05:00,150.96,151.12,150.53,151.12,18300.0,95.8438,95.9453,95.5707,95.9453,18300.0
2013-07-03 11:10:00,151.0,151.77,150.99,151.69,5500.0,95.8691,96.358,95.8628,96.3072,5500.0
2013-07-03 11:15:00,151.67,151.77,151.37,151.63,6200.0,96.2945,96.358,96.1041,96.2691,6200.0
2013-07-03 11:20:00,151.63,151.93,151.55,151.89,14800.0,96.2691,96.4596,96.2183,96.4342,14800.0
2013-07-03 11:25:00,151.72,151.72,151.43,151.43,4000.0,96.3263,96.3263,96.1422,96.1422,4000.0
2013-07-03 11:30:00,151.48,152.05,151.42,152.05,4600.0,96.1739,96.5358,96.1358,96.5358,4600.0
2013-07-03 11:35:00,151.99,152.19,151.67,152.19,11600.0,96.4977,96.6247,96.2945,96.6247,11600.0
2013-07-03 11:40:00,152.19,152.56,152.08,152.53,8100.0,96.6247,96.8596,96.5548,96.8405,8100.0
2013-07-03 11:45:00,152.52,152.67,152.42,152.66,8100.0,96.8342,96.9294,96.7707,96.9231,8100.0
2013-07-03 11:50:00,152.59,153.07,152.59,152.98,3800.0,96.8786,97.1834,96.8786,97.1262,3800.0
2013-07-03 11:55:00,153.08,153.44,153.08,153.42,17000.0,97.1897,97.4183,97.1897,97.4056,17000.0
2013-07-03 12:00:00,153.31,153.36,152.75,152.96,12700.0,97.3358,97.3675,96.9802,97.1135,12700.0
2013-07-03 12:05:00,153.01,153.27,153.01,153.27,6600.0,97.1453,97.3104,97.1453,97.3104,6600.0
2013-07-03 12:10:00,153.25,153.26,153.05,153.05,5300.0,97.2977,97.304,97.1707,97.1707,5300.0
2013-07-03 12:15:00,153.11,153.81,153.06,153.81,9800.0,97.2088,97.6532,97.177,97.6532,9800.0
2013-07-03 12:20:00,153.68,153.82,153.29,153.38,13700.0,97.5707,97.6596,97.3231,97.3802,13700.0
2013-07-03 12:25:00,153.42,153.75,153.41,153.65,6000.0,97.4056,97.6151,97.3992,97.5516,6000.0
2013-07-03 12:30:00,153.74,153.75,153.12,153.12,13000.0,97.6088,97.6151,97.2151,97.2151,13000.0
2013-07-03 12:35:00,153.18,153.49,153.14,153.35,5200.0,97.2532,97.45,97.2278,97.3612,5200.0
2013-07-03 12:40:00,153.36,153.38,152.95,153.08,4200.0,97.3675,97.3802,97.1072,97.1897,4200.0
2013-07-03 12:45:00,152.99,153.17,152.69,153.12,25000.0,97.1326,97.2469,96.9421,97.2151,25000.0
2013-07-03 12:50:00,153.18,153.62,153.02,153.18,27800.0,97.2532,97.5326,97.1516,97.2532,27800.0
2013-07-03 12:55:00,153.12,153.65,153.09,153.42,37700.0,97.2151,97.5516,97.1961,97.4056,37700.0
2013-07-05 09:30:00,153.27,153.82,152.11,152.11,24700.0,97.3104,97.6596,96.5739,96.5739,24700.0
2013-07-05 09:35:00,152.15,153.06,151.95,152.24,47300.0,96.5993,97.177,96.4723,96.6564,47300.0
2013-07-05 09:40:00,152.13,152.44,151.97,152.17,13600.0,96.5866,96.7834,96.485,96.612,13600.0
2013-07-05 09:45:00,152.18,152.45,151.68,152.38,5500.0,96.6183,96.7897,96.3009,96.7453,5500.0
2013-07-05 09:50:00,152.58,153.06,152.42,152.62,10500.0,96.8723,97.177,96.7707,96.8977,10500.0
2013-07-05 09:55:00,152.59,152.69,152.44,152.57,10300.0,96.8786,96.9421,96.7834,96.8659,10300.0
2013-07-05 10:00:00,152.49,152.55,151.69,151.7,10500.0,96.8151,96.8532,96.3072,96.3136,10500.0
2013-07-05 10:05:00,151.65,151.86,151.24,151.24,16200.0,96.2818,96.4152,96.0215,96.0215,16200.0
2013-07-05 10:10:00,151.24,151.25,150.95,150.95,8000.0,96.0215,96.0279,95.8374,95.8374,8000.0
2013-07-05 10:15:00,150.97,151.0,150.57,150.71,15000.0,95.8501,95.8691,95.5961,95.685,15000.0
2013-07-05 10:20:00,150.79,150.96,150.43,150.57,4700.0,95.7358,95.8438,95.5073,95.5961,4700.0
2013-07-05 10:25:00,150.47,150.61,150.29,150.33,5400.0,95.5327,95.6215,95.4184,95.4438,5400.0
2013-07-05 10:30:00,150.32,150.32,150.06,150.1,10100.0,95.4374,95.4374,95.2723,95.2977,10100.0
2013-07-05 10:35:00,150.18,150.25,149.46,149.63,16400.0,95.3485,95.393,94.8914,94.9993,16400.0
2013-07-05 10:40:00,149.65,150.21,149.52,150.1,13200.0,95.012,95.3676,94.9295,95.2977,13200.0
2013-07-05 10:45:00,150.14,150.33,149.96,150.25,18000.0,95.3231,95.4438,95.2089,95.393,18000.0
2013-07-05 10:50:00,150.26,150.28,149.88,150.01,7700.0,95.3993,95.412,95.1581,95.2406,7700.0
2013-07-05 10:55:00,150.02,150.02,149.79,149.86,3100.0,95.247,95.247,95.1009,95.1454,3100.0
2013-07-05 11:00:00,149.82,150.08,149.82,150.0,6800.0,95.12,95.285,95.12,95.2343,6800.0
2013-07-05 11:05:00,150.11,150.21,149.97,150.21,10200.0,95.3041,95.3676,95.2152,95.3676,10200.0
2013-07-05 11:10:00,150.2,150.24,149.99,150.13,2700.0,95.3612,95.3866,95.2279,95.3168,2700.0
2013-07-05 11:15:00,150.05,150.18,149.91,150.18,3100.0,95.266,95.3485,95.1771,95.3485,3100.0
2013-07-05 11:20:00,150.26,150.37,150.2,150.2,3500.0,95.3993,95.4692,95.3612,95.3612,3500.0
2013-07-05 11:25:00,150.23,150.4,150.02,150.13,3600.0,95.3803,95.4882,95.247,95.3168,3600.0
2013-07-05 11:30:00,150.14,150.14,149.65,149.65,4400.0,95.3231,95.3231,95.012,95.012,4400.0
2013-07-05 11:35:00,149.68,150.11,149.68,149.99,4000.0,95.0311,95.3041,95.0311,95.2279,4000.0
2013-07-05 11:40:00,150.0,150.14,149.97,150.06,5200.0,95.2343,95.3231,95.2152,95.2723,5200.0
2013-07-05 11:45:00,150.06,150.3,150.05,150.16,3900.0,95.2723,95.4247,95.266,95.3358,3900.0
2013-07-05 11:50:00,150.1,150.15,149.91,149.99,2200.0,95.2977,95.3295,95.1771,95.2279,2200.0
2013-07-05 11:55:00,149.94,150.7,149.94,150.6,5700.0,95.1962,95.6787,95.1962,95.6152,5700.0
2013-07-05 12:00:00,150.68,151.04,150.68,151.04,2000.0,95.666,95.8945,95.666,95.8945,2000.0
2013-07-05 12:05:00,151.08,151.13,150.85,150.85,6500.0,95.9199,95.9517,95.7739,95.7739,6500.0
2013-07-05 12:10:00,150.74,150.95,150.74,150.95,1600.0,95.7041,95.8374,95.7041,95.8374,1600.0
2013-07-05 12:15:00,150.96,151.41,150.96,151.41,5500.0,95.8438,96.1295,95.8438,96.1295,5500.0
2013-07-05 12:20:00,151.27,151.3,151.04,151.04,2300.0,96.0406,96.0596,95.8945,95.8945,2300.0
2013-07-05 12:25:00,151.0,151.09,150.83,150.83,1100.0,95.8691,95.9263,95.7612,95.7612,1100.0
2013-07-05 12:30:00,150.93,151.32,150.81,151.32,4400.0,95.8247,96.0723,95.7485,96.0723,4400.0
2013-07-05 12:35:00,151.24,151.4,150.8,150.8,4000.0,96.0215,96.1231,95.7422,95.7422,4000.0
2013-07-05 12:40:00,150.88,151.18,150.88,151.18,2400.0,95.793,95.9834,95.793,95.9834,2400.0
2013-07-05 12:45:00,151.27,151.46,151.27,151.34,1500.0,96.0406,96.1612,96.0406,96.085,1500.0
2013-07-05 12:50:00,151.34,151.52,151.26,151.26,2400.0,96.085,96.1993,96.0342,96.0342,2400.0
2013-07-05 12:55:00,151.23,151.42,151.17,151.42,1700.0,96.0152,96.1358,95.9771,96.1358,1700.0
2013-07-05 13:00:00,151.5,151.53,151.23,151.31,1500.0,96.1866,96.2056,96.0152,96.066,1500.0
2013-07-05 13:05:00,151.16,151.48,151.08,151.32,2200.0,95.9707,96.1739,95.9199,96.0723,2200.0
2013-07-05 13:10:00,151.4,151.9,151.4,151.9,6100.0,96.1231,96.4406,96.1231,96.4406,6100.0
2013-07-05 13:15:00,151.83,151.83,151.62,151.62,800.0,96.3961,96.3961,96.2628,96.2628,800.0
2013-07-05 13:20:00,151.65,151.66,151.55,151.66,2200.0,96.2818,96.2882,96.2183,96.2882,2200.0
2013-07-05 13:25:00,151.72,151.89,151.72,151.88,2100.0,96.3263,96.4342,96.3263,96.4279,2100.0
2013-07-05 13:30:00,151.89,152.03,151.89,151.99,2700.0,96.4342,96.5231,96.4342,96.4977,2700.0
2013-07-05 13:35:00,152.03,152.04,151.67,151.7,5700.0,96.5231,96.5294,96.2945,96.3136,5700.0
2013-07-05 13:40:00,151.66,151.91,151.65,151.91,2800.0,96.2882,96.4469,96.2818,96.4469,2800.0
2013-07-05 13:45:00,151.83,151.85,151.82,151.84,700.0,96.3961,96.4088,96.3898,96.4025,700.0
2013-07-05 13:50:00,151.87,151.87,151.78,151.84,1000.0,96.4215,96.4215,96.3644,96.4025,1000.0
2013-07-05 13:55:00,151.85,151.96,151.76,151.76,2600.0,96.4088,96.4786,96.3517,96.3517,2600.0
2013-07-05 14:00:00,151.75,151.82,151.64,151.66,2100.0,96.3453,96.3898,96.2755,96.2882,2100.0
2013-07-05 14:05:00,151.62,151.8,151.41,151.8,7200.0,96.2628,96.3771,96.1295,96.3771,7200.0
2013-07-05 14:10:00,151.81,152.18,151.8,152.18,3100.0,96.3834,96.6183,96.3771,96.6183,3100.0
2013-07-05 14:15:00,152.26,152.3,151.56,151.57,7800.0,96.6691,96.6945,96.2247,96.231,7800.0
2013-07-05 14:20:00,151.53,151.99,151.53,151.99,3200.0,96.2056,96.4977,96.2056,96.4977,3200.0
2013-07-05 14:25:00,151.93,151.93,151.59,151.59,3700.0,96.4596,96.4596,96.2437,96.2437,3700.0
2013-07-05 14:30:00,151.72,151.85,151.62,151.85,3500.0,96.3263,96.4088,96.2628,96.4088,3500.0
2013-07-05 14:35:00,151.95,152.06,151.94,152.06,1800.0,96.4723,96.5421,96.466,96.5421,1800.0
2013-07-05 14:40:00,151.95,151.96,151.86,151.96,1600.0,96.4723,96.4786,96.4152,96.4786,1600.0
2013-07-05 14:45:00,151.92,151.92,151.34,151.57,4600.0,96.4533,96.4533,96.085,96.231,4600.0
2013-07-05 14:50:00,151.59,151.95,151.59,151.95,3100.0,96.2437,96.4723,96.2437,96.4723,3100.0
2013-07-05 14:55:00,151.91,151.91,151.72,151.73,1000.0,96.4469,96.4469,96.3263,96.3326,1000.0
2013-07-05 15:00:00,151.7,151.75,151.61,151.64,2900.0,96.3136,96.3453,96.2564,96.2755,2900.0
2013-07-05 15:05:00,151.62,151.72,151.54,151.59,1600.0,96.2628,96.3263,96.212,96.2437,1600.0
2013-07-05 15:10:00,151.61,151.66,151.53,151.53,4100.0,96.2564,96.2882,96.2056,96.2056,4100.0
2013-07-05 15:15:00,151.58,151.58,151.14,151.14,8200.0,96.2374,96.2374,95.958,95.958,8200.0
2013-07-05 15:20:00,151.13,151.26,150.99,151.11,8300.0,95.9517,96.0342,95.8628,95.939,8300.0
2013-07-05 15:25:00,151.12,151.2,150.9,151.04,6900.0,95.9453,95.9961,95.8057,95.8945,6900.0
2013-07-05 15:30:00,151.09,151.66,151.05,151.65,7200.0,95.9263,96.2882,95.9009,96.2818,7200.0
2013-07-05 15:35:00,151.66,151.72,151.52,151.64,15600.0,96.2882,96.3263,96.1993,96.2755,15600.0
2013-07-05 15:40:00,151.73,152.13,151.7,152.13,11000.0,96.3326,96.5866,96.3136,96.5866,11000.0
2013-07-05 15:45:00,152.14,152.32,151.98,152.32,17100.0,96.5929,96.7072,96.4913,96.7072,17100.0
2013-07-05 15:50:00,152.32,152.5,152.21,152.44,21700.0,96.7072,96.8215,96.6374,96.7834,21700.0
2013-07-05 15:55:00,152.45,152.98,152.3,152.81,97600.0,96.7897,97.1262,96.6945,97.0183,97600.0
2013-07-08 09:30:00,152.99,153.45,152.99,153.45,7500.0,97.1326,97.4246,97.1326,97.4246,7500.0
2013-07-08 09:35:00,153.61,154.25,153.36,154.2,10200.0,97.5262,97.9326,97.3675,97.9008,10200.0
2013-07-08 09:40:00,154.05,154.05,153.57,153.81,14800.0,97.8056,97.8056,97.5008,97.6532,14800.0
2013-07-08 09:45:00,153.77,154.35,153.73,154.35,6300.0,97.6278,97.996,97.6024,97.996,6300.0
2013-07-08 09:50:00,154.27,154.46,153.81,153.81,7300.0,97.9453,98.0659,97.6532,97.6532,7300.0
2013-07-08 09:55:00,153.58,154.56,153.58,154.09,9200.0,97.5072,98.1294,97.5072,97.831,9200.0
2013-07-08 10:00:00,154.06,154.47,153.94,154.31,5900.0,97.8119,98.0722,97.7357,97.9707,5900.0
2013-07-08 10:05:00,154.38,154.4,153.59,153.78,5600.0,98.0151,98.0278,97.5135,97.6342,5600.0
2013-07-08 10:10:00,153.84,154.09,153.69,153.69,7100.0,97.6723,97.831,97.577,97.577,7100.0
2013-07-08 10:15:00,153.66,153.71,153.33,153.65,8400.0,97.558,97.5897,97.3485,97.5516,8400.0
2013-07-08 10:20:00,153.71,154.0,153.69,153.91,6100.0,97.5897,97.7738,97.577,97.7167,6100.0
2013-07-08 10:25:00,153.92,154.19,153.88,154.19,6600.0,97.723,97.8945,97.6976,97.8945,6600.0
2013-07-08 10:30:00,154.19,154.55,154.19,154.25,4300.0,97.8945,98.123,97.8945,97.9326,4300.0
2013-07-08 10:35:00,154.12,154.12,153.83,153.91,3300.0,97.85,97.85,97.6659,97.7167,3300.0
2013-07-08 10:40:00,153.92,154.17,153.77,153.77,4400.0,97.723,97.8818,97.6278,97.6278,4400.0
2013-07-08 10:45:00,153.91,153.99,153.8,153.99,2100.0,97.7167,97.7675,97.6469,97.7675,2100.0
2013-07-08 10:50:00,154.04,154.11,154.01,154.03,3000.0,97.7992,97.8437,97.7802,97.7929,3000.0
2013-07-08 10:55:00,154.11,154.22,153.97,154.06,4200.0,97.8437,97.9135,97.7548,97.8119,4200.0
2013-07-08 11:00:00,154.13,154.14,153.97,153.99,1400.0,97.8564,97.8627,97.7548,97.7675,1400.0
2013-07-08 11:05:00,153.97,154.44,153.97,154.19,5300.0,97.7548,98.0532,97.7548,97.8945,5300.0
2013-07-08 11:10:00,154.19,154.3,154.03,154.3,4300.0,97.8945,97.9643,97.7929,97.9643,4300.0
2013-07-08 11:15:00,154.31,154.31,154.03,154.18,1600.0,97.9707,97.9707,97.7929,97.8881,1600.0
2013-07-08 11:20:00,154.11,154.13,154.02,154.13,1900.0,97.8437,97.8564,97.7865,97.8564,1900.0
2013-07-08 11:25:00,154.12,154.23,154.08,154.23,2900.0,97.85,97.9199,97.8246,97.9199,2900.0
2013-07-08 11:30:00,154.13,154.2,154.0,154.0,5800.0,97.8564,97.9008,97.7738,97.7738,5800.0
2013-07-08 11:35:00,153.92,153.94,153.83,153.94,4000.0,97.723,97.7357,97.6659,97.7357,4000.0
2013-07-08 11:40:00,153.93,153.99,153.67,153.67,3200.0,97.7294,97.7675,97.5643,97.5643,3200.0
2013-07-08 11:45:00,153.6,153.6,153.28,153.46,4500.0,97.5199,97.5199,97.3167,97.431,4500.0
2013-07-08 11:50:00,153.48,153.53,153.24,153.31,2700.0,97.4437,97.4754,97.2913,97.3358,2700.0
2013-07-08 11:55:00,153.18,153.39,153.0,153.39,2200.0,97.2532,97.3865,97.1389,97.3865,2200.0
2013-07-08 12:00:00,153.3,153.57,153.3,153.54,2200.0,97.3294,97.5008,97.3294,97.4818,2200.0
2013-07-08 12:05:00,153.49,153.49,153.29,153.3,900.0,97.45,97.45,97.3231,97.3294,900.0
2013-07-08 12:10:00,153.19,153.26,153.15,153.24,3700.0,97.2596,97.304,97.2342,97.2913,3700.0
2013-07-08 12:15:00,153.13,153.59,153.12,153.58,3000.0,97.2215,97.5135,97.2151,97.5072,3000.0
2013-07-08 12:20:00,153.64,153.7,153.49,153.53,2500.0,97.5453,97.5834,97.45,97.4754,2500.0
2013-07-08 12:25:00,153.43,153.43,153.2,153.22,1700.0,97.4119,97.4119,97.2659,97.2786,1700.0
2013-07-08 12:30:00,153.17,153.42,153.16,153.29,4400.0,97.2469,97.4056,97.2405,97.3231,4400.0
2013-07-08 12:35:00,153.29,153.7,153.26,153.67,4600.0,97.3231,97.5834,97.304,97.5643,4600.0
2013-07-08 12:40:00,153.53,153.67,153.44,153.5,5100.0,97.4754,97.5643,97.4183,97.4564,5100.0
2013-07-08 12:45:00,153.61,153.68,153.42,153.55,4300.0,97.5262,97.5707,97.4056,97.4881,4300.0
2013-07-08 12:50:00,153.6,153.76,153.55,153.76,3000.0,97.5199,97.6215,97.4881,97.6215,3000.0
2013-07-08 12:55:00,153.64,153.71,153.56,153.56,1900.0,97.5453,97.5897,97.4945,97.4945,1900.0
2013-07-08 13:00:00,153.61,153.68,153.61,153.68,1500.0,97.5262,97.5707,97.5262,97.5707,1500.0
2013-07-08 13:05:00,153.69,153.83,153.63,153.73,3900.0,97.577,97.6659,97.5389,97.6024,3900.0
2013-07-08 13:10:00,153.69,153.7,153.58,153.58,1100.0,97.577,97.5834,97.5072,97.5072,1100.0
2013-07-08 13:15:00,153.55,153.56,152.94,153.13,7000.0,97.4881,97.4945,97.1008,97.2215,7000.0
2013-07-08 13:20:00,153.16,153.2,152.95,153.08,3400.0,97.2405,97.2659,97.1072,97.1897,3400.0
2013-07-08 13:25:00,153.1,153.1,153.01,153.03,800.0,97.2024,97.2024,97.1453,97.158,800.0
2013-07-08 13:30:00,153.12,153.13,153.09,153.13,1300.0,97.2151,97.2215,97.1961,97.2215,1300.0
2013-07-08 13:35:00,153.25,153.32,152.98,152.99,4400.0,97.2977,97.3421,97.1262,97.1326,4400.0
2013-07-08 13:40:00,153.06,153.15,152.96,153.15,4400.0,97.177,97.2342,97.1135,97.2342,4400.0
2013-07-08 13:45:00,153.14,153.31,153.14,153.17,5600.0,97.2278,97.3358,97.2278,97.2469,5600.0
2013-07-08 13:50:00,153.14,153.19,153.02,153.07,4100.0,97.2278,97.2596,97.1516,97.1834,4100.0
2013-07-08 13:55:00,153.08,153.42,153.08,153.42,4400.0,97.1897,97.4056,97.1897,97.4056,4400.0
2013-07-08 14:00:00,153.5,153.5,153.43,153.43,1200.0,97.4564,97.4564,97.4119,97.4119,1200.0
2013-07-08 14:05:00,153.39,153.48,153.34,153.36,2700.0,97.3865,97.4437,97.3548,97.3675,2700.0
2013-07-08 14:10:00,153.33,153.35,153.19,153.19,1900.0,97.3485,97.3612,97.2596,97.2596,1900.0
2013-07-08 14:15:00,153.16,153.28,153.1,153.24,3700.0,97.2405,97.3167,97.2024,97.2913,3700.0
2013-07-08 14:20:00,153.3,153.38,153.27,153.31,3300.0,97.3294,97.3802,97.3104,97.3358,3300.0
2013-07-08 14:25:00,153.22,153.22,152.87,152.9,2600.0,97.2786,97.2786,97.0564,97.0754,2600.0
2013-07-08 14:30:00,152.87,152.98,152.83,152.98,1700.0,97.0564,97.1262,97.031,97.1262,1700.0
2013-07-08 14:35:00,152.98,153.22,152.98,153.22,3500.0,97.1262,97.2786,97.1262,97.2786,3500.0
2013-07-08 14:40:00,153.23,153.41,153.23,153.38,2100.0,97.285,97.3992,97.285,97.3802,2100.0
2013-07-08 14:45:00,153.33,153.35,153.18,153.18,2000.0,97.3485,97.3612,97.2532,97.2532,2000.0
2013-07-08 14:50:00,153.15,153.51,153.12,153.51,5100.0,97.2342,97.4627,97.2151,97.4627,5100.0
2013-07-08 14:55:00,153.51,153.51,153.36,153.38,5200.0,97.4627,97.4627,97.3675,97.3802,5200.0
2013-07-08 15:00:00,153.38,153.38,153.09,153.16,6200.0,97.3802,97.3802,97.1961,97.2405,6200.0
2013-07-08 15:05:00,153.18,153.18,152.99,153.0,3200.0,97.2532,97.2532,97.1326,97.1389,3200.0
2013-07-08 15:10:00,152.99,153.03,152.87,152.87,7100.0,97.1326,97.158,97.0564,97.0564,7100.0
2013-07-08 15:15:00,152.86,152.93,152.73,152.79,12200.0,97.0501,97.0945,96.9675,97.0056,12200.0
2013-07-08 15:20:00,152.79,152.87,152.63,152.71,5400.0,97.0056,97.0564,96.904,96.9548,5400.0
2013-07-08 15:25:00,152.71,152.95,152.67,152.87,7700.0,96.9548,97.1072,96.9294,97.0564,7700.0
2013-07-08 15:30:00,152.89,153.09,152.69,153.09,10400.0,97.0691,97.1961,96.9421,97.1961,10400.0
2013-07-08 15:35:00,153.07,153.17,152.99,153.05,15200.0,97.1834,97.2469,97.1326,97.1707,15200.0
2013-07-08 15:40:00,153.05,153.17,152.97,153.0,18800.0,97.1707,97.2469,97.1199,97.1389,18800.0
2013-07-08 15:45:00,152.98,153.05,152.86,153.03,23100.0,97.1262,97.1707,97.0501,97.158,23100.0
2013-07-08 15:50:00,153.02,153.09,152.89,152.94,33200.0,97.1516,97.1961,97.0691,97.1008,33200.0
2013-07-08 15:55:00,152.93,153.1,152.83,153.01,62500.0,97.0945,97.2024,97.031,97.1453,62500.0
2013-07-09 09:30:00,153.72,153.91,153.4,153.91,4300.0,97.5961,97.7167,97.3929,97.7167,4300.0
2013-07-09 09:35:00,153.44,153.94,153.41,153.58,1700.0,97.4183,97.7357,97.3992,97.5072,1700.0
2013-07-09 09:40:00,153.84,153.89,153.58,153.64,16900.0,97.6723,97.704,97.5072,97.5453,16900.0
2013-07-09 09:45:00,153.69,153.81,153.59,153.66,1900.0,97.577,97.6532,97.5135,97.558,1900.0
2013-07-09 09:50:00,153.81,154.12,153.69,154.12,2900.0,97.6532,97.85,97.577,97.85,2900.0
2013-07-09 09:55:00,154.13,154.22,153.64,153.64,2900.0,97.8564,97.9135,97.5453,97.5453,2900.0
2013-07-09 10:00:00,153.62,153.62,153.06,153.06,1500.0,97.5326,97.5326,97.177,97.177,1500.0
2013-07-09 10:05:00,153.17,153.44,153.17,153.44,1000.0,97.2469,97.4183,97.2469,97.4183,1000.0
2013-07-09 10:10:00,153.48,153.48,153.3,153.32,400.0,97.4437,97.4437,97.3294,97.3421,400.0
2013-07-09 10:15:00,153.7,153.91,153.61,153.64,4800.0,97.5834,97.7167,97.5262,97.5453,4800.0
2013-07-09 10:20:00,153.63,153.76,153.48,153.48,6900.0,97.5389,97.6215,97.4437,97.4437,6900.0
2013-07-09 10:25:00,153.46,153.64,153.42,153.5,2300.0,97.431,97.5453,97.4056,97.4564,2300.0
2013-07-09 10:30:00,153.49,153.61,153.35,153.52,27500.0,97.45,97.5262,97.3612,97.4691,27500.0
2013-07-09 10:35:00,153.52,153.67,153.46,153.56,43600.0,97.4691,97.5643,97.431,97.4945,43600.0
2013-07-09 10:40:00,153.52,153.7,153.52,153.58,16600.0,97.4691,97.5834,97.4691,97.5072,16600.0
2013-07-09 10:45:00,153.55,153.87,153.55,153.7,1200.0,97.4881,97.6913,97.4881,97.5834,1200.0
2013-07-09 10:50:00,153.69,154.03,153.68,153.93,4100.0,97.577,97.7929,97.5707,97.7294,4100.0
2013-07-09 10:55:00,153.93,154.01,153.77,153.77,2600.0,97.7294,97.7802,97.6278,97.6278,2600.0
2013-07-09 11:00:00,153.8,153.95,153.78,153.78,1800.0,97.6469,97.7421,97.6342,97.6342,1800.0
2013-07-09 11:05:00,153.95,154.35,153.83,154.35,5800.0,97.7421,97.996,97.6659,97.996,5800.0
2013-07-09 11:10:00,154.36,154.4,154.3,154.36,3500.0,98.0024,98.0278,97.9643,98.0024,3500.0
2013-07-09 11:15:00,154.34,154.48,154.29,154.48,2900.0,97.9897,98.0786,97.958,98.0786,2900.0
2013-07-09 11:20:00,154.5,154.65,154.46,154.63,2900.0,98.0913,98.1865,98.0659,98.1738,2900.0
2013-07-09 11:25:00,154.63,154.67,154.61,154.67,1700.0,98.1738,98.1992,98.1611,98.1992,1700.0
2013-07-09 11:30:00,154.63,154.94,154.62,154.82,7200.0,98.1738,98.3706,98.1675,98.2944,7200.0
2013-07-09 11:35:00,154.83,155.08,154.83,155.08,2000.0,98.3008,98.4595,98.3008,98.4595,2000.0
2013-07-09 11:40:00,155.02,155.1,154.91,154.94,4400.0,98.4214,98.4722,98.3516,98.3706,4400.0
2013-07-09 11:45:00,154.97,155.06,154.85,154.85,5000.0,98.3897,98.4468,98.3135,98.3135,5000.0
2013-07-09 11:50:00,154.8,154.91,154.75,154.82,2300.0,98.2818,98.3516,98.25,98.2944,2300.0
2013-07-09 11:55:00,154.78,154.78,154.65,154.67,2800.0,98.2691,98.2691,98.1865,98.1992,2800.0
2013-07-09 12:00:00,154.62,154.75,154.62,154.75,1500.0,98.1675,98.25,98.1675,98.25,1500.0
2013-07-09 12:05:00,154.7,154.92,154.7,154.84,3400.0,98.2183,98.3579,98.2183,98.3071,3400.0
2013-07-09 12:10:00,154.83,154.83,154.78,154.82,900.0,98.3008,98.3008,98.2691,98.2944,900.0
2013-07-09 12:15:00,154.78,154.78,154.63,154.63,1400.0,98.2691,98.2691,98.1738,98.1738,1400.0
2013-07-09 12:20:00,154.58,154.87,154.58,154.69,4000.0,98.1421,98.3262,98.1421,98.2119,4000.0
2013-07-09 12:25:00,154.77,154.77,154.66,154.7,2300.0,98.2627,98.2627,98.1929,98.2183,2300.0
2013-07-09 12:30:00,154.69,154.93,154.64,154.92,2300.0,98.2119,98.3643,98.1802,98.3579,2300.0
2013-07-09 12:35:00,155.01,155.2,155.0,155.09,9300.0,98.4151,98.5357,98.4087,98.4659,9300.0
2013-07-09 12:40:00,155.18,155.18,154.96,155.02,1500.0,98.523,98.523,98.3833,98.4214,1500.0
2013-07-09 12:45:00,154.99,155.06,154.92,154.95,2200.0,98.4024,98.4468,98.3579,98.377,2200.0
2013-07-09 12:50:00,155.14,155.26,155.14,155.26,3300.0,98.4976,98.5738,98.4976,98.5738,3300.0
2013-07-09 12:55:00,155.23,155.43,155.21,155.38,3500.0,98.5548,98.6817,98.5421,98.65,3500.0
2013-07-09 13:00:00,155.35,155.37,155.29,155.33,1200.0,98.6309,98.6436,98.5928,98.6182,1200.0
2013-07-09 13:05:00,155.33,155.48,155.33,155.36,3000.0,98.6182,98.7135,98.6182,98.6373,3000.0
2013-07-09 13:10:00,155.41,155.43,155.33,155.43,1700.0,98.669,98.6817,98.6182,98.6817,1700.0
2013-07-09 13:15:00,155.43,155.43,155.33,155.4,1500.0,98.6817,98.6817,98.6182,98.6627,1500.0
2013-07-09 13:20:00,155.4,155.45,155.4,155.45,900.0,98.6627,98.6944,98.6627,98.6944,900.0
2013-07-09 13:25:00,155.5,155.62,155.5,155.62,1400.0,98.7262,98.8024,98.7262,98.8024,1400.0
2013-07-09 13:30:00,155.61,155.73,155.6,155.7,3900.0,98.796,98.8722,98.7897,98.8532,3900.0
2013-07-09 13:35:00,155.62,155.62,155.53,155.53,400.0,98.8024,98.8024,98.7452,98.7452,400.0
2013-07-09 13:40:00,155.45,155.47,155.36,155.47,3900.0,98.6944,98.7071,98.6373,98.7071,3900.0
2013-07-09 13:45:00,155.49,155.49,155.29,155.35,4200.0,98.7198,98.7198,98.5928,98.6309,4200.0
2013-07-09 13:50:00,155.26,155.52,155.26,155.43,7900.0,98.5738,98.7389,98.5738,98.6817,7900.0
2013-07-09 13:55:00,155.43,155.49,155.39,155.49,1600.0,98.6817,98.7198,98.6563,98.7198,1600.0
2013-07-09 14:00:00,155.5,155.65,155.5,155.64,4400.0,98.7262,98.8214,98.7262,98.8151,4400.0
2013-07-09 14:05:00,155.66,155.79,155.64,155.71,7800.0,98.8278,98.9103,98.8151,98.8595,7800.0
2013-07-09 14:10:00,155.73,155.92,155.68,155.87,4300.0,98.8722,98.9928,98.8405,98.9611,4300.0
2013-07-09 14:15:00,155.87,155.87,155.66,155.67,2200.0,98.9611,98.9611,98.8278,98.8341,2200.0
2013-07-09 14:20:00,155.59,155.59,155.58,155.58,200.0,98.7833,98.7833,98.777,98.777,200.0
2013-07-09 14:25:00,155.65,155.67,155.6,155.67,3300.0,98.8214,98.8341,98.7897,98.8341,3300.0
2013-07-09 14:30:00,155.68,155.68,155.4,155.4,4700.0,98.8405,98.8405,98.6627,98.6627,4700.0
2013-07-09 14:35:00,155.48,155.53,155.41,155.42,3200.0,98.7135,98.7452,98.669,98.6754,3200.0
2013-07-09 14:40:00,155.42,155.45,155.25,155.25,2500.0,98.6754,98.6944,98.5675,98.5675,2500.0
2013-07-09 14:45:00,155.31,155.37,155.26,155.33,4700.0,98.6055,98.6436,98.5738,98.6182,4700.0
2013-07-09 14:50:00,155.28,155.28,155.1,155.1,3200.0,98.5865,98.5865,98.4722,98.4722,3200.0
2013-07-09 14:55:00,155.06,155.12,155.06,155.07,2400.0,98.4468,98.4849,98.4468,98.4532,2400.0
2013-07-09 15:00:00,155.14,155.25,155.09,155.18,6600.0,98.4976,98.5675,98.4659,98.523,6600.0
2013-07-09 15:05:00,155.18,155.4,155.16,155.4,4000.0,98.523,98.6627,98.5103,98.6627,4000.0
2013-07-09 15:10:00,155.45,155.63,155.35,155.52,3600.0,98.6944,98.8087,98.6309,98.7389,3600.0
2013-07-09 15:15:00,155.5,155.54,155.4,155.48,4700.0,98.7262,98.7516,98.6627,98.7135,4700.0
2013-07-09 15:20:00,155.46,155.46,155.18,155.21,5100.0,98.7008,98.7008,98.523,98.5421,5100.0
2013-07-09 15:25:00,155.18,155.34,155.18,155.27,3800.0,98.523,98.6246,98.523,98.5802,3800.0
2013-07-09 15:30:00,155.31,155.31,155.04,155.27,6100.0,98.6055,98.6055,98.4341,98.5802,6100.0
2013-07-09 15:35:00,155.26,155.33,155.18,155.25,4600.0,98.5738,98.6182,98.523,98.5675,4600.0
2013-07-09 15:40:00,155.19,155.19,154.96,154.99,13800.0,98.5294,98.5294,98.3833,98.4024,13800.0
2013-07-09 15:45:00,155.01,155.04,154.91,155.04,11800.0,98.4151,98.4341,98.3516,98.4341,11800.0
2013-07-09 15:50:00,155.0,155.07,154.94,154.97,14700.0,98.4087,98.4532,98.3706,98.3897,14700.0
2013-07-09 15:55:00,154.98,155.34,154.93,155.23,18800.0,98.396,98.6246,98.3643,98.5548,18800.0
2013-07-10 09:30:00,154.99,155.02,154.59,154.59,3600.0,98.4024,98.4214,98.1484,98.1484,3600.0
2013-07-10 09:35:00,154.91,154.91,154.34,154.44,1400.0,98.3516,98.3516,97.9897,98.0532,1400.0
2013-07-10 09:40:00,154.4,154.55,154.38,154.38,1100.0,98.0278,98.123,98.0151,98.0151,1100.0
2013-07-10 09:45:00,154.81,154.81,154.51,154.67,20300.0,98.2881,98.2881,98.0976,98.1992,20300.0
2013-07-10 09:50:00,154.34,154.39,154.04,154.14,1000.0,97.9897,98.0214,97.7992,97.8627,1000.0
2013-07-10 09:55:00,154.16,154.16,153.86,153.86,2700.0,97.8754,97.8754,97.6849,97.6849,2700.0
2013-07-10 10:00:00,153.86,154.3,153.85,154.15,3000.0,97.6849,97.9643,97.6786,97.8691,3000.0
2013-07-10 10:05:00,154.35,154.68,154.35,154.53,2000.0,97.996,98.2056,97.996,98.1103,2000.0
2013-07-10 10:10:00,154.48,154.63,154.14,154.14,6000.0,98.0786,98.1738,97.8627,97.8627,6000.0
2013-07-10 10:15:00,154.14,154.57,154.06,154.06,3700.0,97.8627,98.1357,97.8119,97.8119,3700.0
2013-07-10 10:20:00,154.03,154.51,153.95,154.26,4600.0,97.7929,98.0976,97.7421,97.9389,4600.0
2013-07-10 10:25:00,154.26,154.39,154.1,154.1,3000.0,97.9389,98.0214,97.8373,97.8373,3000.0
2013-07-10 10:30:00,154.33,154.33,153.87,154.07,1600.0,97.9833,97.9833,97.6913,97.8183,1600.0
2013-07-10 10:35:00,154.08,154.22,153.8,153.94,3000.0,97.8246,97.9135,97.6469,97.7357,3000.0
2013-07-10 10:40:00,153.86,154.21,153.86,154.11,8900.0,97.6849,97.9072,97.6849,97.8437,8900.0
2013-07-10 10:45:00,154.1,154.1,153.87,153.94,2300.0,97.8373,97.8373,97.6913,97.7357,2300.0
2013-07-10 10:50:00,153.89,154.11,153.77,154.11,9700.0,97.704,97.8437,97.6278,97.8437,9700.0
2013-07-10 10:55:00,154.01,154.06,153.8,154.0,1800.0,97.7802,97.8119,97.6469,97.7738,1800.0
2013-07-10 11:00:00,153.89,154.05,153.81,154.0,4000.0,97.704,97.8056,97.6532,97.7738,4000.0
2013-07-10 11:05:00,154.07,154.07,153.84,153.99,1700.0,97.8183,97.8183,97.6723,97.7675,1700.0
2013-07-10 11:10:00,153.89,154.26,153.89,154.26,1700.0,97.704,97.9389,97.704,97.9389,1700.0
2013-07-10 11:15:00,154.24,154.3,154.01,154.02,2100.0,97.9262,97.9643,97.7802,97.7865,2100.0
2013-07-10 11:20:00,154.01,154.15,153.94,153.94,1600.0,97.7802,97.8691,97.7357,97.7357,1600.0
2013-07-10 11:25:00,153.94,154.15,153.92,154.03,1400.0,97.7357,97.8691,97.723,97.7929,1400.0
2013-07-10 11:30:00,154.06,154.53,154.06,154.52,2200.0,97.8119,98.1103,97.8119,98.104,2200.0
2013-07-10 11:35:00,154.56,154.57,154.3,154.36,3600.0,98.1294,98.1357,97.9643,98.0024,3600.0
2013-07-10 11:40:00,154.55,154.68,154.37,154.46,2300.0,98.123,98.2056,98.0087,98.0659,2300.0
2013-07-10 11:45:00,154.39,154.54,154.37,154.54,700.0,98.0214,98.1167,98.0087,98.1167,700.0
2013-07-10 11:50:00,154.46,154.71,154.35,154.55,9800.0,98.0659,98.2246,97.996,98.123,9800.0
2013-07-10 11:55:00,154.71,154.71,154.48,154.48,4400.0,98.2246,98.2246,98.0786,98.0786,4400.0
2013-07-10 12:00:00,154.6,154.69,154.41,154.41,1200.0,98.1548,98.2119,98.0341,98.0341,1200.0
2013-07-10 12:05:00,154.51,154.56,154.39,154.44,1100.0,98.0976,98.1294,98.0214,98.0532,1100.0
2013-07-10 12:10:00,154.48,154.59,154.42,154.59,600.0,98.0786,98.1484,98.0405,98.1484,600.0
2013-07-10 12:15:00,154.56,154.58,154.3,154.35,2800.0,98.1294,98.1421,97.9643,97.996,2800.0
2013-07-10 12:20:00,154.54,154.54,154.3,154.48,2500.0,98.1167,98.1167,97.9643,98.0786,2500.0
2013-07-10 12:25:00,154.32,154.56,154.32,154.54,4800.0,97.977,98.1294,97.977,98.1167,4800.0
2013-07-10 12:30:00,154.56,154.59,154.43,154.59,3000.0,98.1294,98.1484,98.0468,98.1484,3000.0
2013-07-10 12:35:00,154.65,154.8,154.56,154.73,900.0,98.1865,98.2818,98.1294,98.2373,900.0
2013-07-10 12:40:00,154.76,154.86,154.72,154.86,1000.0,98.2564,98.3198,98.231,98.3198,1000.0
2013-07-10 12:45:00,154.85,154.94,154.76,154.86,5200.0,98.3135,98.3706,98.2564,98.3198,5200.0
2013-07-10 12:50:00,154.86,154.86,154.72,154.85,1800.0,98.3198,98.3198,98.231,98.3135,1800.0
2013-07-10 12:55:00,154.76,154.85,154.73,154.8,800.0,98.2564,98.3135,98.2373,98.2818,800.0
2013-07-10 13:00:00,154.8,154.97,154.8,154.85,3600.0,98.2818,98.3897,98.2818,98.3135,3600.0
2013-07-10 13:05:00,154.89,155.0,154.89,154.98,2700.0,98.3389,98.4087,98.3389,98.396,2700.0
2013-07-10 13:10:00,154.98,155.09,154.96,155.08,4500.0,98.396,98.4659,98.3833,98.4595,4500.0
2013-07-10 13:15:00,155.04,155.15,154.96,155.15,4900.0,98.4341,98.504,98.3833,98.504,4900.0
2013-07-10 13:20:00,155.15,155.22,155.08,155.22,1700.0,98.504,98.5484,98.4595,98.5484,1700.0
2013-07-10 13:25:00,155.22,155.3,155.07,155.23,3300.0,98.5484,98.5992,98.4532,98.5548,3300.0
2013-07-10 13:30:00,155.24,155.4,155.24,155.39,2100.0,98.5611,98.6627,98.5611,98.6563,2100.0
2013-07-10 13:35:00,155.39,155.4,155.22,155.31,5200.0,98.6563,98.6627,98.5484,98.6055,5200.0
2013-07-10 13:40:00,155.37,155.44,155.24,155.32,5700.0,98.6436,98.6881,98.5611,98.6119,5700.0
2013-07-10 13:45:00,155.42,155.59,155.42,155.59,2300.0,98.6754,98.7833,98.6754,98.7833,2300.0
2013-07-10 13:50:00,155.58,155.64,155.38,155.38,4000.0,98.777,98.8151,98.65,98.65,4000.0
2013-07-10 13:55:00,155.51,155.55,155.42,155.52,2700.0,98.7325,98.7579,98.6754,98.7389,2700.0
2013-07-10 14:00:00,155.42,156.25,155.41,156.1,9800.0,98.6754,99.2023,98.669,99.1071,9800.0
2013-07-10 14:05:00,155.85,156.04,155.64,155.8,4200.0,98.9484,99.069,98.8151,98.9166,4200.0
2013-07-10 14:10:00,155.72,155.79,155.49,155.79,3900.0,98.8659,98.9103,98.7198,98.9103,3900.0
2013-07-10 14:15:00,155.79,156.05,155.6,155.88,5500.0,98.9103,99.0754,98.7897,98.9674,5500.0
2013-07-10 14:20:00,155.86,156.05,155.67,155.67,3200.0,98.9547,99.0754,98.8341,98.8341,3200.0
2013-07-10 14:25:00,155.61,155.61,155.47,155.52,1000.0,98.796,98.796,98.7071,98.7389,1000.0
2013-07-10 14:30:00,155.55,155.63,155.46,155.63,2000.0,98.7579,98.8087,98.7008,98.8087,2000.0
2013-07-10 14:35:00,155.57,155.63,155.11,155.2,4600.0,98.7706,98.8087,98.4786,98.5357,4600.0
2013-07-10 14:40:00,155.15,155.45,155.15,155.45,3400.0,98.504,98.6944,98.504,98.6944,3400.0
2013-07-10 14:45:00,155.33,155.4,154.81,154.81,8400.0,98.6182,98.6627,98.2881,98.2881,8400.0
2013-07-10 14:50:00,154.89,155.21,154.81,155.05,3800.0,98.3389,98.5421,98.2881,98.4405,3800.0
2013-07-10 14:55:00,155.01,155.24,154.98,155.24,2400.0,98.4151,98.5611,98.396,98.5611,2400.0
2013-07-10 15:00:00,155.27,155.51,155.21,155.29,2300.0,98.5802,98.7325,98.5421,98.5928,2300.0
2013-07-10 15:05:00,155.43,155.43,155.07,155.19,10600.0,98.6817,98.6817,98.4532,98.5294,10600.0
2013-07-10 15:10:00,155.19,155.3,155.06,155.2,4300.0,98.5294,98.5992,98.4468,98.5357,4300.0
2013-07-10 15:15:00,155.1,155.25,155.1,155.25,9700.0,98.4722,98.5675,98.4722,98.5675,9700.0
2013-07-10 15:20:00,155.25,155.3,155.13,155.3,5800.0,98.5675,98.5992,98.4913,98.5992,5800.0
2013-07-10 15:25:00,155.31,155.52,155.16,155.22,4900.0,98.6055,98.7389,98.5103,98.5484,4900.0
2013-07-10 15:30:00,155.23,155.32,155.16,155.24,4900.0,98.5548,98.6119,98.5103,98.5611,4900.0
2013-07-10 15:35:00,155.16,155.25,155.1,155.25,3600.0,98.5103,98.5675,98.4722,98.5675,3600.0
2013-07-10 15:40:00,155.25,155.5,155.15,155.5,6000.0,98.5675,98.7262,98.504,98.7262,6000.0
2013-07-10 15:45:00,155.46,155.53,155.33,155.49,12100.0,98.7008,98.7452,98.6182,98.7198,12100.0
2013-07-10 15:50:00,155.52,155.53,155.29,155.38,13400.0,98.7389,98.7452,98.5928,98.65,13400.0
2013-07-10 15:55:00,155.33,155.43,155.25,155.27,36800.0,98.6182,98.6817,98.5675,98.5802,36800.0
2013-07-11 09:30:00,156.86,158.39,156.86,158.38,14200.0,99.5896,100.561,99.5896,100.5547,14200.0
2013-07-11 09:35:00,158.39,158.39,157.28,157.35,7800.0,100.561,100.561,99.8563,99.9007,7800.0
2013-07-11 09:40:00,157.43,157.57,156.76,157.42,3200.0,99.9515,100.0404,99.5261,99.9452,3200.0
2013-07-11 09:45:00,157.4,157.68,157.31,157.58,5500.0,99.9325,100.1102,99.8753,100.0468,5500.0
2013-07-11 09:50:00,157.47,157.86,157.38,157.78,5200.0,99.9769,100.2245,99.9198,100.1737,5200.0
2013-07-11 09:55:00,157.78,158.03,157.74,157.89,4500.0,100.1737,100.3325,100.1483,100.2436,4500.0
2013-07-11 10:00:00,157.92,158.0,157.56,157.56,3400.0,100.2626,100.3134,100.0341,100.0341,3400.0
2013-07-11 10:05:00,157.55,158.07,157.49,157.87,3900.0,100.0277,100.3579,99.9896,100.2309,3900.0
2013-07-11 10:10:00,158.07,158.23,157.77,158.17,3400.0,100.3579,100.4594,100.1674,100.4213,3400.0
2013-07-11 10:15:00,158.24,158.58,158.24,158.44,4500.0,100.4658,100.6817,100.4658,100.5928,4500.0
2013-07-11 10:20:00,158.36,158.36,157.63,157.76,3600.0,100.542,100.542,100.0785,100.161,3600.0
2013-07-11 10:25:00,157.79,158.26,157.72,158.26,2800.0,100.1801,100.4785,100.1356,100.4785,2800.0
2013-07-11 10:30:00,158.3,158.3,157.53,157.73,6300.0,100.5039,100.5039,100.015,100.142,6300.0
2013-07-11 10:35:00,157.8,158.15,157.7,158.05,3600.0,100.1864,100.4086,100.1229,100.3452,3600.0
2013-07-11 10:40:00,158.04,158.1,157.75,158.1,5100.0,100.3388,100.3769,100.1547,100.3769,5100.0
2013-07-11 10:45:00,157.95,158.04,157.8,158.0,6400.0,100.2817,100.3388,100.1864,100.3134,6400.0
2013-07-11 10:50:00,157.83,158.2,157.83,158.2,6200.0,100.2055,100.4404,100.2055,100.4404,6200.0
2013-07-11 10:55:00,158.16,158.32,158.14,158.32,1300.0,100.415,100.5166,100.4023,100.5166,1300.0
2013-07-11 11:00:00,158.32,158.45,158.24,158.24,3000.0,100.5166,100.5991,100.4658,100.4658,3000.0
2013-07-11 11:05:00,158.13,158.24,157.82,158.09,3000.0,100.396,100.4658,100.1991,100.3706,3000.0
2013-07-11 11:10:00,158.21,158.24,158.05,158.18,2000.0,100.4467,100.4658,100.3452,100.4277,2000.0
2013-07-11 11:15:00,158.18,158.25,158.02,158.25,8400.0,100.4277,100.4721,100.3261,100.4721,8400.0
2013-07-11 11:20:00,158.13,158.21,158.04,158.18,2900.0,100.396,100.4467,100.3388,100.4277,2900.0
2013-07-11 11:25:00,158.19,158.2,158.06,158.08,1200.0,100.434,100.4404,100.3515,100.3642,1200.0
2013-07-11 11:30:00,158.16,158.2,158.06,158.18,4900.0,100.415,100.4404,100.3515,100.4277,4900.0
2013-07-11 11:35:00,158.19,158.26,158.13,158.22,3400.0,100.434,100.4785,100.396,100.4531,3400.0
2013-07-11 11:40:00,158.2,158.3,158.02,158.3,4200.0,100.4404,100.5039,100.3261,100.5039,4200.0
2013-07-11 11:45:00,158.29,158.3,158.05,158.28,1600.0,100.4975,100.5039,100.3452,100.4912,1600.0
2013-07-11 11:50:00,158.28,158.44,158.18,158.44,9900.0,100.4912,100.5928,100.4277,100.5928,9900.0
2013-07-11 11:55:00,158.55,158.74,158.5,158.5,3300.0,100.6626,100.7832,100.6309,100.6309,3300.0
2013-07-11 12:00:00,158.48,158.48,158.26,158.26,1400.0,100.6182,100.6182,100.4785,100.4785,1400.0
2013-07-11 12:05:00,158.25,158.27,158.16,158.16,1600.0,100.4721,100.4848,100.415,100.415,1600.0
2013-07-11 12:10:00,158.15,158.2,158.04,158.12,6200.0,100.4086,100.4404,100.3388,100.3896,6200.0
2013-07-11 12:15:00,158.06,158.18,158.0,158.05,8700.0,100.3515,100.4277,100.3134,100.3452,8700.0
2013-07-11 12:20:00,158.21,158.59,158.21,158.57,2400.0,100.4467,100.688,100.4467,100.6753,2400.0
2013-07-11 12:25:00,158.64,158.81,158.53,158.81,3100.0,100.7197,100.8277,100.6499,100.8277,3100.0
2013-07-11 12:30:00,158.85,158.95,158.75,158.76,6100.0,100.8531,100.9166,100.7896,100.7959,6100.0
2013-07-11 12:35:00,158.78,158.82,158.65,158.69,2800.0,100.8086,100.834,100.7261,100.7515,2800.0
2013-07-11 12:40:00,158.59,158.81,158.59,158.8,2100.0,100.688,100.8277,100.688,100.8213,2100.0
2013-07-11 12:45:00,158.78,159.07,158.78,158.9,7200.0,100.8086,100.9928,100.8086,100.8848,7200.0
2013-07-11 12:50:00,159.0,159.09,158.86,159.03,4800.0,100.9483,101.0054,100.8594,100.9674,4800.0
2013-07-11 12:55:00,158.97,159.12,158.88,159.12,2200.0,100.9293,101.0245,100.8721,101.0245,2200.0
2013-07-11 13:00:00,159.12,159.27,159.12,159.27,900.0,101.0245,101.1197,101.0245,101.1197,900.0
2013-07-11 13:05:00,159.26,159.31,159.26,159.31,1500.0,101.1134,101.1451,101.1134,101.1451,1500.0
2013-07-11 13:10:00,159.31,159.44,159.22,159.34,6600.0,101.1451,101.2277,101.088,101.1642,6600.0
2013-07-11 13:15:00,159.45,159.45,158.11,159.14,9500.0,101.234,101.234,100.3833,101.0372,9500.0
2013-07-11 13:20:00,159.23,159.23,159.05,159.15,3200.0,101.0943,101.0943,100.9801,101.0435,3200.0
2013-07-11 13:25:00,159.06,159.07,158.97,159.07,3100.0,100.9864,100.9928,100.9293,100.9928,3100.0
2013-07-11 13:30:00,158.98,159.06,158.73,158.77,3100.0,100.9356,100.9864,100.7769,100.8023,3100.0
2013-07-11 13:35:00,158.69,158.74,158.59,158.59,1600.0,100.7515,100.7832,100.688,100.688,1600.0
2013-07-11 13:40:00,158.64,158.87,158.63,158.84,2700.0,100.7197,100.8658,100.7134,100.8467,2700.0
2013-07-11 13:45:00,159.03,159.09,158.93,159.02,1600.0,100.9674,101.0054,100.9039,100.961,1600.0
2013-07-11 13:50:00,158.99,159.04,158.81,158.84,2000.0,100.942,100.9737,100.8277,100.8467,2000.0
2013-07-11 13:55:00,158.83,158.96,158.81,158.92,2500.0,100.8404,100.9229,100.8277,100.8975,2500.0
2013-07-11 14:00:00,158.84,158.9,158.71,158.71,1500.0,100.8467,100.8848,100.7642,100.7642,1500.0
2013-07-11 14:05:00,158.76,158.82,158.68,158.82,2200.0,100.7959,100.834,100.7451,100.834,2200.0
2013-07-11 14:10:00,158.79,158.91,158.79,158.89,300.0,100.815,100.8912,100.815,100.8785,300.0
2013-07-11 14:15:00,158.95,158.95,158.87,158.92,1500.0,100.9166,100.9166,100.8658,100.8975,1500.0
2013-07-11 14:20:00,158.9,159.06,158.89,159.03,4900.0,100.8848,100.9864,100.8785,100.9674,4900.0
2013-07-11 14:25:00,159.08,159.09,158.94,158.97,8300.0,100.9991,101.0054,100.9102,100.9293,8300.0
2013-07-11 14:30:00,159.0,159.38,158.99,159.36,6800.0,100.9483,101.1896,100.942,101.1769,6800.0
2013-07-11 14:35:00,159.31,159.57,159.26,159.57,10800.0,101.1451,101.3102,101.1134,101.3102,10800.0
2013-07-11 14:40:00,159.56,159.63,159.48,159.49,4100.0,101.3039,101.3483,101.2531,101.2594,4100.0
2013-07-11 14:45:00,159.42,159.57,159.41,159.48,2300.0,101.215,101.3102,101.2086,101.2531,2300.0
2013-07-11 14:50:00,159.47,159.57,159.35,159.5,7800.0,101.2467,101.3102,101.1705,101.2658,7800.0
2013-07-11 14:55:00,159.5,159.64,159.41,159.53,12000.0,101.2658,101.3546,101.2086,101.2848,12000.0
2013-07-11 15:00:00,159.53,159.55,159.29,159.35,4200.0,101.2848,101.2975,101.1324,101.1705,4200.0
2013-07-11 15:05:00,159.34,159.36,159.02,159.07,8200.0,101.1642,101.1769,100.961,100.9928,8200.0
2013-07-11 15:10:00,159.01,159.06,158.8,158.88,7300.0,100.9547,100.9864,100.8213,100.8721,7300.0
2013-07-11 15:15:00,158.9,158.91,158.82,158.85,1300.0,100.8848,100.8912,100.834,100.8531,1300.0
2013-07-11 15:20:00,158.86,159.03,158.85,159.03,5000.0,100.8594,100.9674,100.8531,100.9674,5000.0
2013-07-11 15:25:00,159.01,159.4,159.0,159.4,7700.0,100.9547,101.2023,100.9483,101.2023,7700.0
2013-07-11 15:30:00,159.3,159.32,159.1,159.26,14200.0,101.1388,101.1515,101.0118,101.1134,14200.0
2013-07-11 15:35:00,159.34,159.35,159.18,159.24,5800.0,101.1642,101.1705,101.0626,101.1007,5800.0
2013-07-11 15:40:00,159.33,159.58,159.33,159.5,17900.0,101.1578,101.3165,101.1578,101.2658,17900.0
2013-07-11 15:45:00,159.49,159.57,159.34,159.39,15800.0,101.2594,101.3102,101.1642,101.1959,15800.0
2013-07-11 15:50:00,159.3,159.4,159.27,159.28,22800.0,101.1388,101.2023,101.1197,101.1261,22800.0
2013-07-11 15:55:00,159.28,159.7,159.25,159.46,34000.0,101.1261,101.3927,101.107,101.2404,34000.0
2013-07-12 09:30:00,159.46,160.24,159.11,159.74,4800.0,101.2404,101.7356,101.0181,101.4181,4800.0
2013-07-12 09:35:00,159.73,159.73,158.56,158.56,4500.0,101.4118,101.4118,100.669,100.669,4500.0
2013-07-12 09:40:00,158.52,158.64,158.21,158.64,3300.0,100.6436,100.7197,100.4467,100.7197,3300.0
2013-07-12 09:45:00,158.57,159.07,158.57,158.96,1700.0,100.6753,100.9928,100.6753,100.9229,1700.0
2013-07-12 09:50:00,158.96,158.97,158.51,158.53,10500.0,100.9229,100.9293,100.6372,100.6499,10500.0
2013-07-12 09:55:00,158.26,158.31,157.83,158.2,4300.0,100.4785,100.5102,100.2055,100.4404,4300.0
2013-07-12 10:00:00,158.2,158.88,158.2,158.88,6900.0,100.4404,100.8721,100.4404,100.8721,6900.0
2013-07-12 10:05:00,158.95,159.15,158.92,159.15,4600.0,100.9166,101.0435,100.8975,101.0435,4600.0
2013-07-12 10:10:00,159.15,159.36,159.15,159.36,3700.0,101.0435,101.1769,101.0435,101.1769,3700.0
2013-07-12 10:15:00,159.55,159.55,159.0,159.16,4200.0,101.2975,101.2975,100.9483,101.0499,4200.0
2013-07-12 10:20:00,159.1,159.25,158.8,158.89,4400.0,101.0118,101.107,100.8213,100.8785,4400.0
2013-07-12 10:25:00,159.0,159.02,158.67,158.67,5600.0,100.9483,100.961,100.7388,100.7388,5600.0
2013-07-12 10:30:00,158.87,158.87,158.67,158.78,1900.0,100.8658,100.8658,100.7388,100.8086,1900.0
2013-07-12 10:35:00,158.84,158.92,158.7,158.75,4500.0,100.8467,100.8975,100.7578,100.7896,4500.0
2013-07-12 10:40:00,158.88,158.99,158.75,158.8,2800.0,100.8721,100.942,100.7896,100.8213,2800.0
2013-07-12 10:45:00,158.84,158.89,158.26,158.26,7400.0,100.8467,100.8785,100.4785,100.4785,7400.0
2013-07-12 10:50:00,158.19,158.23,157.87,157.87,7500.0,100.434,100.4594,100.2309,100.2309,7500.0
2013-07-12 10:55:00,157.93,158.14,157.89,157.95,10500.0,100.269,100.4023,100.2436,100.2817,10500.0
2013-07-12 11:00:00,157.95,158.09,157.88,157.9,4100.0,100.2817,100.3706,100.2372,100.2499,4100.0
2013-07-12 11:05:00,157.91,158.0,157.83,157.91,11400.0,100.2563,100.3134,100.2055,100.2563,11400.0
2013-07-12 11:10:00,157.98,158.2,157.94,157.94,6300.0,100.3007,100.4404,100.2753,100.2753,6300.0
2013-07-12 11:15:00,157.88,158.04,157.83,157.98,4100.0,100.2372,100.3388,100.2055,100.3007,4100.0
2013-07-12 11:20:00,158.0,158.01,157.87,157.89,1400.0,100.3134,100.3198,100.2309,100.2436,1400.0
2013-07-12 11:25:00,157.97,158.14,157.92,157.99,8400.0,100.2944,100.4023,100.2626,100.3071,8400.0
2013-07-12 11:30:00,158.06,158.19,157.99,158.19,1600.0,100.3515,100.434,100.3071,100.434,1600.0
2013-07-12 11:35:00,158.12,158.2,158.04,158.09,3300.0,100.3896,100.4404,100.3388,100.3706,3300.0
2013-07-12 11:40:00,158.06,158.15,157.96,157.96,5000.0,100.3515,100.4086,100.288,100.288,5000.0
2013-07-12 11:45:00,157.87,158.0,157.83,157.9,17200.0,100.2309,100.3134,100.2055,100.2499,17200.0
2013-07-12 11:50:00,157.9,157.92,157.61,157.61,4300.0,100.2499,100.2626,100.0658,100.0658,4300.0
2013-07-12 11:55:00,157.63,157.8,157.58,157.8,7500.0,100.0785,100.1864,100.0468,100.1864,7500.0
2013-07-12 12:00:00,157.85,157.85,157.7,157.75,10500.0,100.2182,100.2182,100.1229,100.1547,10500.0
2013-07-12 12:05:00,157.74,157.83,157.74,157.8,3700.0,100.1483,100.2055,100.1483,100.1864,3700.0
2013-07-12 12:10:00,157.8,157.92,157.76,157.9,7000.0,100.1864,100.2626,100.161,100.2499,7000.0
2013-07-12 12:15:00,157.88,157.94,157.85,157.93,1900.0,100.2372,100.2753,100.2182,100.269,1900.0
2013-07-12 12:20:00,157.93,157.96,157.91,157.91,1400.0,100.269,100.288,100.2563,100.2563,1400.0
2013-07-12 12:25:00,157.95,158.02,157.95,158.02,2800.0,100.2817,100.3261,100.2817,100.3261,2800.0
2013-07-12 12:30:00,158.02,158.03,157.87,157.94,2000.0,100.3261,100.3325,100.2309,100.2753,2000.0
2013-07-12 12:35:00,157.86,158.02,157.74,157.99,4200.0,100.2245,100.3261,100.1483,100.3071,4200.0
2013-07-12 12:40:00,158.05,158.06,157.94,157.94,4900.0,100.3452,100.3515,100.2753,100.2753,4900.0
2013-07-12 12:45:00,157.9,157.9,157.75,157.82,1000.0,100.2499,100.2499,100.1547,100.1991,1000.0
2013-07-12 12:50:00,157.84,158.04,157.84,157.99,2200.0,100.2118,100.3388,100.2118,100.3071,2200.0
2013-07-12 12:55:00,158.0,158.05,157.93,157.97,5100.0,100.3134,100.3452,100.269,100.2944,5100.0
2013-07-12 13:00:00,157.91,158.08,157.84,157.89,7800.0,100.2563,100.3642,100.2118,100.2436,7800.0
2013-07-12 13:05:00,157.85,157.95,157.85,157.89,2000.0,100.2182,100.2817,100.2182,100.2436,2000.0
2013-07-12 13:10:00,157.88,158.04,157.88,158.04,2300.0,100.2372,100.3388,100.2372,100.3388,2300.0
2013-07-12 13:15:00,157.99,158.29,157.99,158.27,1900.0,100.3071,100.4975,100.3071,100.4848,1900.0
2013-07-12 13:20:00,158.33,158.56,158.33,158.56,2800.0,100.5229,100.669,100.5229,100.669,2800.0
2013-07-12 13:25:00,158.55,158.59,158.45,158.55,3200.0,100.6626,100.688,100.5991,100.6626,3200.0
2013-07-12 13:30:00,158.53,158.71,158.51,158.71,4300.0,100.6499,100.7642,100.6372,100.7642,4300.0
2013-07-12 13:35:00,158.78,158.78,158.55,158.57,2100.0,100.8086,100.8086,100.6626,100.6753,2100.0
2013-07-12 13:40:00,158.56,158.79,158.56,158.74,1600.0,100.669,100.815,100.669,100.7832,1600.0
2013-07-12 13:45:00,158.76,159.02,158.76,159.02,2300.0,100.7959,100.961,100.7959,100.961,2300.0
2013-07-12 13:50:00,159.01,159.07,158.93,158.98,5900.0,100.9547,100.9928,100.9039,100.9356,5900.0
2013-07-12 13:55:00,159.0,159.03,158.83,158.92,8200.0,100.9483,100.9674,100.8404,100.8975,8200.0
2013-07-12 14:00:00,158.73,158.75,158.61,158.62,700.0,100.7769,100.7896,100.7007,100.707,700.0
2013-07-12 14:05:00,158.54,158.58,158.3,158.3,2200.0,100.6563,100.6817,100.5039,100.5039,2200.0
2013-07-12 14:10:00,158.16,158.24,158.16,158.24,1400.0,100.415,100.4658,100.415,100.4658,1400.0
2013-07-12 14:15:00,158.26,158.41,158.26,158.36,3300.0,100.4785,100.5737,100.4785,100.542,3300.0
2013-07-12 14:20:00,158.36,158.5,158.29,158.49,4800.0,100.542,100.6309,100.4975,100.6245,4800.0
2013-07-12 14:25:00,158.63,158.73,158.53,158.73,1400.0,100.7134,100.7769,100.6499,100.7769,1400.0
2013-07-12 14:30:00,158.69,158.73,158.63,158.72,4200.0,100.7515,100.7769,100.7134,100.7705,4200.0
2013-07-12 14:35:00,158.64,158.64,158.38,158.38,1300.0,100.7197,100.7197,100.5547,100.5547,1300.0
2013-07-12 14:40:00,158.39,158.63,158.39,158.57,4700.0,100.561,100.7134,100.561,100.6753,4700.0
2013-07-12 14:45:00,158.57,158.59,158.53,158.55,1000.0,100.6753,100.688,100.6499,100.6626,1000.0
2013-07-12 14:50:00,158.52,158.67,158.51,158.53,3800.0,100.6436,100.7388,100.6372,100.6499,3800.0
2013-07-12 14:55:00,158.52,158.52,158.33,158.33,2600.0,100.6436,100.6436,100.5229,100.5229,2600.0
2013-07-12 15:00:00,158.33,158.57,158.32,158.53,5500.0,100.5229,100.6753,100.5166,100.6499,5500.0
2013-07-12 15:05:00,158.47,158.49,158.35,158.45,4200.0,100.6118,100.6245,100.5356,100.5991,4200.0
2013-07-12 15:10:00,158.46,158.51,158.45,158.49,4000.0,100.6055,100.6372,100.5991,100.6245,4000.0
2013-07-12 15:15:00,158.49,158.5,158.37,158.5,5200.0,100.6245,100.6309,100.5483,100.6309,5200.0
2013-07-12 15:20:00,158.52,158.56,158.39,158.39,7200.0,100.6436,100.669,100.561,100.561,7200.0
2013-07-12 15:25:00,158.39,158.51,158.39,158.49,4000.0,100.561,100.6372,100.561,100.6245,4000.0
2013-07-12 15:30:00,158.53,158.64,158.5,158.63,5700.0,100.6499,100.7197,100.6309,100.7134,5700.0
2013-07-12 15:35:00,158.61,158.91,158.55,158.72,8800.0,100.7007,100.8912,100.6626,100.7705,8800.0
2013-07-12 15:40:00,158.72,158.89,158.69,158.69,9400.0,100.7705,100.8785,100.7515,100.7515,9400.0
2013-07-12 15:45:00,158.73,159.27,158.73,159.18,21800.0,100.7769,101.1197,100.7769,101.0626,21800.0
2013-07-12 15:50:00,159.13,159.19,158.86,159.05,19500.0,101.0308,101.0689,100.8594,100.9801,19500.0
2013-07-12 15:55:00,159.15,159.15,158.89,159.09,39600.0,101.0435,101.0435,100.8785,101.0054,39600.0
2013-07-15 09:30:00,159.0,159.84,158.44,159.42,5300.0,100.9483,101.4816,100.5928,101.215,5300.0
2013-07-15 09:35:00,159.41,159.43,158.83,158.83,2700.0,101.2086,101.2213,100.8404,100.8404,2700.0
2013-07-15 09:40:00,159.02,159.41,159.02,159.41,1400.0,100.961,101.2086,100.961,101.2086,1400.0
2013-07-15 09:45:00,159.4,159.4,159.13,159.13,800.0,101.2023,101.2023,101.0308,101.0308,800.0
2013-07-15 09:50:00,159.08,159.31,158.82,158.83,8700.0,100.9991,101.1451,100.834,100.8404,8700.0
2013-07-15 09:55:00,158.81,158.91,158.66,158.81,1700.0,100.8277,100.8912,100.7324,100.8277,1700.0
2013-07-15 10:00:00,158.81,159.02,158.81,159.02,1300.0,100.8277,100.961,100.8277,100.961,1300.0
2013-07-15 10:05:00,159.03,159.41,159.03,159.35,4500.0,100.9674,101.2086,100.9674,101.1705,4500.0
2013-07-15 10:10:00,159.11,159.23,159.11,159.16,11800.0,101.0181,101.0943,101.0181,101.0499,11800.0
2013-07-15 10:15:00,159.09,159.24,158.94,159.23,1600.0,101.0054,101.1007,100.9102,101.0943,1600.0
2013-07-15 10:20:00,159.35,159.42,159.22,159.42,2500.0,101.1705,101.215,101.088,101.215,2500.0
2013-07-15 10:25:00,159.23,159.27,159.19,159.27,2200.0,101.0943,101.1197,101.0689,101.1197,2200.0
2013-07-15 10:30:00,159.19,159.27,159.01,159.01,5200.0,101.0689,101.1197,100.9547,100.9547,5200.0
2013-07-15 10:35:00,158.99,159.3,158.99,159.3,3300.0,100.942,101.1388,100.942,101.1388,3300.0
2013-07-15 10:40:00,159.24,159.36,159.0,159.1,2900.0,101.1007,101.1769,100.9483,101.0118,2900.0
2013-07-15 10:45:00,159.07,159.24,159.07,159.23,400.0,100.9928,101.1007,100.9928,101.0943,400.0
2013-07-15 10:50:00,159.1,159.44,159.09,159.44,1600.0,101.0118,101.2277,101.0054,101.2277,1600.0
2013-07-15 10:55:00,159.52,159.63,159.32,159.32,3100.0,101.2785,101.3483,101.1515,101.1515,3100.0
2013-07-15 11:00:00,159.37,159.4,159.27,159.4,300.0,101.1832,101.2023,101.1197,101.2023,300.0
2013-07-15 11:05:00,159.51,159.58,159.4,159.58,400.0,101.2721,101.3165,101.2023,101.3165,400.0
2013-07-15 11:10:00,159.55,159.81,159.49,159.71,3900.0,101.2975,101.4626,101.2594,101.3991,3900.0
2013-07-15 11:15:00,159.77,159.89,159.75,159.89,1300.0,101.4372,101.5134,101.4245,101.5134,1300.0
2013-07-15 11:20:00,159.99,159.99,159.84,159.97,600.0,101.5769,101.5769,101.4816,101.5642,600.0
2013-07-15 11:25:00,159.96,160.13,159.94,159.94,1600.0,101.5578,101.6657,101.5451,101.5451,1600.0
2013-07-15 11:30:00,160.11,160.12,159.88,159.89,1800.0,101.653,101.6594,101.507,101.5134,1800.0
2013-07-15 11:35:00,159.88,160.18,159.88,160.18,2100.0,101.507,101.6975,101.507,101.6975,2100.0
2013-07-15 11:40:00,160.18,160.21,160.1,160.15,3300.0,101.6975,101.7165,101.6467,101.6784,3300.0
2013-07-15 11:45:00,160.2,160.2,160.2,160.2,100.0,101.7102,101.7102,101.7102,101.7102,100.0
2013-07-15 11:50:00,160.08,160.11,159.88,159.88,1800.0,101.634,101.653,101.507,101.507,1800.0
2013-07-15 11:55:00,159.95,160.03,159.91,160.03,1600.0,101.5515,101.6023,101.5261,101.6023,1600.0
2013-07-15 12:00:00,159.99,159.99,159.83,159.89,1400.0,101.5769,101.5769,101.4753,101.5134,1400.0
2013-07-15 12:05:00,159.9,159.97,159.85,159.89,1200.0,101.5197,101.5642,101.488,101.5134,1200.0
2013-07-15 12:10:00,159.82,159.87,159.6,159.8,4000.0,101.4689,101.5007,101.3292,101.4562,4000.0
2013-07-15 12:15:00,159.7,159.99,159.7,159.84,6700.0,101.3927,101.5769,101.3927,101.4816,6700.0
2013-07-15 12:20:00,159.89,160.09,159.89,160.09,1800.0,101.5134,101.6403,101.5134,101.6403,1800.0
2013-07-15 12:25:00,160.09,160.13,160.07,160.13,600.0,101.6403,101.6657,101.6276,101.6657,600.0
2013-07-15 12:30:00,160.12,160.12,160.12,160.12,300.0,101.6594,101.6594,101.6594,101.6594,300.0
2013-07-15 12:35:00,160.02,160.11,159.92,160.07,12400.0,101.5959,101.653,101.5324,101.6276,12400.0
2013-07-15 12:40:00,160.0,160.11,159.94,159.94,7000.0,101.5832,101.653,101.5451,101.5451,7000.0
2013-07-15 12:45:00,160.02,160.06,159.92,159.92,1600.0,101.5959,101.6213,101.5324,101.5324,1600.0
2013-07-15 12:50:00,160.0,160.0,159.96,159.96,300.0,101.5832,101.5832,101.5578,101.5578,300.0
2013-07-15 12:55:00,159.96,159.96,159.77,159.77,500.0,101.5578,101.5578,101.4372,101.4372,500.0
2013-07-15 13:00:00,159.78,159.86,159.72,159.72,1000.0,101.4435,101.4943,101.4054,101.4054,1000.0
2013-07-15 13:05:00,159.82,159.84,159.77,159.84,800.0,101.4689,101.4816,101.4372,101.4816,800.0
2013-07-15 13:10:00,159.76,159.98,159.76,159.98,1300.0,101.4308,101.5705,101.4308,101.5705,1300.0
2013-07-15 13:15:00,159.84,160.0,159.84,160.0,1100.0,101.4816,101.5832,101.4816,101.5832,1100.0
2013-07-15 13:20:00,160.01,160.07,159.93,160.07,500.0,101.5896,101.6276,101.5388,101.6276,500.0
2013-07-15 13:25:00,160.03,160.13,160.01,160.09,2100.0,101.6023,101.6657,101.5896,101.6403,2100.0
2013-07-15 13:30:00,160.01,160.02,159.74,159.9,1800.0,101.5896,101.5959,101.4181,101.5197,1800.0
2013-07-15 13:35:00,159.77,159.78,159.68,159.68,700.0,101.4372,101.4435,101.38,101.38,700.0
2013-07-15 13:40:00,159.69,159.69,159.4,159.4,3300.0,101.3864,101.3864,101.2023,101.2023,3300.0
2013-07-15 13:45:00,159.39,159.64,159.39,159.58,1200.0,101.1959,101.3546,101.1959,101.3165,1200.0
2013-07-15 13:50:00,159.64,159.72,159.61,159.71,1900.0,101.3546,101.4054,101.3356,101.3991,1900.0
2013-07-15 13:55:00,159.75,159.75,159.67,159.72,1600.0,101.4245,101.4245,101.3737,101.4054,1600.0
2013-07-15 14:00:00,159.71,159.72,159.61,159.72,1500.0,101.3991,101.4054,101.3356,101.4054,1500.0
2013-07-15 14:05:00,159.64,159.72,159.64,159.64,700.0,101.3546,101.4054,101.3546,101.3546,700.0
2013-07-15 14:10:00,159.66,159.91,159.66,159.89,3100.0,101.3673,101.5261,101.3673,101.5134,3100.0
2013-07-15 14:15:00,159.85,159.94,159.8,159.91,1100.0,101.488,101.5451,101.4562,101.5261,1100.0
2013-07-15 14:20:00,159.95,159.95,159.84,159.92,1600.0,101.5515,101.5515,101.4816,101.5324,1600.0
2013-07-15 14:25:00,159.99,159.99,159.87,159.94,2300.0,101.5769,101.5769,101.5007,101.5451,2300.0
2013-07-15 14:30:00,159.89,159.89,159.7,159.7,1300.0,101.5134,101.5134,101.3927,101.3927,1300.0
2013-07-15 14:35:00,159.74,159.78,159.74,159.78,700.0,101.4181,101.4435,101.4181,101.4435,700.0
2013-07-15 14:40:00,159.79,159.79,159.63,159.78,1400.0,101.4499,101.4499,101.3483,101.4435,1400.0
2013-07-15 14:45:00,159.79,159.84,159.68,159.68,800.0,101.4499,101.4816,101.38,101.38,800.0
2013-07-15 14:50:00,159.75,159.75,159.59,159.6,2000.0,101.4245,101.4245,101.3229,101.3292,2000.0
2013-07-15 14:55:00,159.71,159.71,159.64,159.64,800.0,101.3991,101.3991,101.3546,101.3546,800.0
2013-07-15 15:00:00,159.63,159.74,159.59,159.74,1200.0,101.3483,101.4181,101.3229,101.4181,1200.0
2013-07-15 15:05:00,159.74,159.77,159.57,159.57,3000.0,101.4181,101.4372,101.3102,101.3102,3000.0
2013-07-15 15:10:00,159.54,159.7,159.54,159.68,2200.0,101.2912,101.3927,101.2912,101.38,2200.0
2013-07-15 15:15:00,159.71,159.71,159.47,159.52,3900.0,101.3991,101.3991,101.2467,101.2785,3900.0
2013-07-15 15:20:00,159.54,159.59,159.48,159.5,900.0,101.2912,101.3229,101.2531,101.2658,900.0
2013-07-15 15:25:00,159.57,159.57,159.45,159.54,1700.0,101.3102,101.3102,101.234,101.2912,1700.0
2013-07-15 15:30:00,159.58,159.64,159.49,159.59,3700.0,101.3165,101.3546,101.2594,101.3229,3700.0
2013-07-15 15:35:00,159.6,159.7,159.46,159.54,1700.0,101.3292,101.3927,101.2404,101.2912,1700.0
2013-07-15 15:40:00,159.49,159.49,159.22,159.23,4400.0,101.2594,101.2594,101.088,101.0943,4400.0
2013-07-15 15:45:00,159.36,159.67,159.36,159.66,4400.0,101.1769,101.3737,101.1769,101.3673,4400.0
2013-07-15 15:50:00,159.66,159.68,159.43,159.46,24700.0,101.3673,101.38,101.2213,101.2404,24700.0
2013-07-15 15:55:00,159.51,159.73,159.46,159.72,14700.0,101.2721,101.4118,101.2404,101.4054,14700.0
2013-07-16 09:30:00,159.86,160.77,159.86,160.14,11000.0,101.4943,102.0721,101.4943,101.6721,11000.0
2013-07-16 09:35:00,160.28,160.76,160.16,160.75,2600.0,101.761,102.0657,101.6848,102.0594,2600.0
2013-07-16 09:40:00,160.6,160.83,160.5,160.74,3200.0,101.9641,102.1102,101.9007,102.053,3200.0
2013-07-16 09:45:00,160.73,160.82,160.28,160.56,3900.0,102.0467,102.1038,101.761,101.9387,3900.0
2013-07-16 09:50:00,160.75,160.88,160.68,160.85,7400.0,102.0594,102.1419,102.0149,102.1229,7400.0
2013-07-16 09:55:00,160.85,161.08,160.77,161.08,7700.0,102.1229,102.2689,102.0721,102.2689,7700.0
2013-07-16 10:00:00,161.1,161.3,160.84,161.0,8000.0,102.2816,102.4086,102.1165,102.2181,8000.0
2013-07-16 10:05:00,160.97,160.97,160.65,160.65,2500.0,102.1991,102.1991,101.9959,101.9959,2500.0
2013-07-16 10:10:00,160.66,160.79,160.61,160.72,3000.0,102.0022,102.0848,101.9705,102.0403,3000.0
2013-07-16 10:15:00,160.73,160.8,160.71,160.73,1600.0,102.0467,102.0911,102.034,102.0467,1600.0
2013-07-16 10:20:00,160.67,160.72,160.65,160.71,10300.0,102.0086,102.0403,101.9959,102.034,10300.0
2013-07-16 10:25:00,160.59,160.8,160.51,160.66,14300.0,101.9578,102.0911,101.907,102.0022,14300.0
2013-07-16 10:30:00,160.68,160.78,160.44,160.65,8600.0,102.0149,102.0784,101.8626,101.9959,8600.0
2013-07-16 10:35:00,160.64,160.83,160.52,160.83,1500.0,101.9895,102.1102,101.9133,102.1102,1500.0
2013-07-16 10:40:00,160.8,160.8,160.78,160.8,500.0,102.0911,102.0911,102.0784,102.0911,500.0
2013-07-16 10:45:00,160.73,160.73,160.35,160.42,3500.0,102.0467,102.0467,101.8054,101.8499,3500.0
2013-07-16 10:50:00,160.63,160.63,160.31,160.39,2500.0,101.9832,101.9832,101.78,101.8308,2500.0
2013-07-16 10:55:00,160.4,160.54,160.19,160.25,3100.0,101.8372,101.926,101.7038,101.7419,3100.0
2013-07-16 11:00:00,160.16,160.34,160.05,160.12,11400.0,101.6848,101.7991,101.6149,101.6594,11400.0
2013-07-16 11:05:00,160.18,160.25,160.01,160.25,1200.0,101.6975,101.7419,101.5896,101.7419,1200.0
2013-07-16 11:10:00,160.03,160.25,159.89,159.92,1700.0,101.6023,101.7419,101.5134,101.5324,1700.0
2013-07-16 11:15:00,160.05,160.05,159.87,160.0,1000.0,101.6149,101.6149,101.5007,101.5832,1000.0
2013-07-16 11:20:00,159.99,160.3,159.99,160.27,1700.0,101.5769,101.7737,101.5769,101.7546,1700.0
2013-07-16 11:25:00,160.13,160.3,159.94,160.16,2600.0,101.6657,101.7737,101.5451,101.6848,2600.0
2013-07-16 11:30:00,160.17,160.26,160.04,160.04,1800.0,101.6911,101.7483,101.6086,101.6086,1800.0
2013-07-16 11:35:00,160.17,160.3,160.12,160.3,7600.0,101.6911,101.7737,101.6594,101.7737,7600.0
2013-07-16 11:40:00,160.25,160.3,160.25,160.27,1300.0,101.7419,101.7737,101.7419,101.7546,1300.0
2013-07-16 11:45:00,160.26,160.26,159.94,159.94,2600.0,101.7483,101.7483,101.5451,101.5451,2600.0
2013-07-16 11:50:00,160.1,160.11,160.03,160.04,600.0,101.6467,101.653,101.6023,101.6086,600.0
2013-07-16 11:55:00,160.14,160.3,160.08,160.3,1600.0,101.6721,101.7737,101.634,101.7737,1600.0
2013-07-16 12:00:00,160.21,160.3,160.04,160.17,2900.0,101.7165,101.7737,101.6086,101.6911,2900.0
2013-07-16 12:05:00,160.12,160.36,160.06,160.25,6700.0,101.6594,101.8118,101.6213,101.7419,6700.0
2013-07-16 12:10:00,160.28,160.3,160.13,160.2,4600.0,101.761,101.7737,101.6657,101.7102,4600.0
2013-07-16 12:15:00,160.26,160.37,160.26,160.37,5000.0,101.7483,101.8181,101.7483,101.8181,5000.0
2013-07-16 12:20:00,160.35,160.44,160.35,160.35,5700.0,101.8054,101.8626,101.8054,101.8054,5700.0
2013-07-16 12:25:00,160.35,160.36,160.34,160.35,2200.0,101.8054,101.8118,101.7991,101.8054,2200.0
2013-07-16 12:30:00,160.35,160.43,160.35,160.4,4400.0,101.8054,101.8562,101.8054,101.8372,4400.0
2013-07-16 12:35:00,160.3,160.31,160.25,160.25,1000.0,101.7737,101.78,101.7419,101.7419,1000.0
2013-07-16 12:40:00,160.31,160.46,160.28,160.46,19200.0,101.78,101.8753,101.761,101.8753,19200.0
2013-07-16 12:45:00,160.47,160.48,160.33,160.46,14900.0,101.8816,101.888,101.7927,101.8753,14900.0
2013-07-16 12:50:00,160.46,160.46,160.39,160.41,900.0,101.8753,101.8753,101.8308,101.8435,900.0
2013-07-16 12:55:00,160.44,160.47,160.32,160.37,1200.0,101.8626,101.8816,101.7864,101.8181,1200.0
2013-07-16 13:00:00,160.38,160.51,160.37,160.49,5200.0,101.8245,101.907,101.8181,101.8943,5200.0
2013-07-16 13:05:00,160.47,160.52,160.45,160.52,3600.0,101.8816,101.9133,101.8689,101.9133,3600.0
2013-07-16 13:10:00,160.53,160.53,160.38,160.4,5000.0,101.9197,101.9197,101.8245,101.8372,5000.0
2013-07-16 13:15:00,160.41,160.63,160.29,160.63,8600.0,101.8435,101.9832,101.7673,101.9832,8600.0
2013-07-16 13:20:00,160.62,160.67,160.5,160.5,3300.0,101.9768,102.0086,101.9007,101.9007,3300.0
2013-07-16 13:25:00,160.61,160.61,160.43,160.57,2900.0,101.9705,101.9705,101.8562,101.9451,2900.0
2013-07-16 13:30:00,160.57,160.61,160.38,160.61,15200.0,101.9451,101.9705,101.8245,101.9705,15200.0
2013-07-16 13:35:00,160.62,160.62,160.31,160.4,1300.0,101.9768,101.9768,101.78,101.8372,1300.0
2013-07-16 13:40:00,160.35,160.52,160.22,160.22,2600.0,101.8054,101.9133,101.7229,101.7229,2600.0
2013-07-16 13:45:00,160.3,160.36,160.2,160.2,5000.0,101.7737,101.8118,101.7102,101.7102,5000.0
2013-07-16 13:50:00,160.26,160.26,160.2,160.2,700.0,101.7483,101.7483,101.7102,101.7102,700.0
2013-07-16 13:55:00,160.25,160.38,160.21,160.38,2100.0,101.7419,101.8245,101.7165,101.8245,2100.0
2013-07-16 14:00:00,160.38,160.38,160.17,160.36,4700.0,101.8245,101.8245,101.6911,101.8118,4700.0
2013-07-16 14:05:00,160.29,160.3,160.13,160.13,1200.0,101.7673,101.7737,101.6657,101.6657,1200.0
2013-07-16 14:10:00,160.11,160.26,160.01,160.26,3400.0,101.653,101.7483,101.5896,101.7483,3400.0
2013-07-16 14:15:00,160.15,160.26,160.11,160.22,3600.0,101.6784,101.7483,101.653,101.7229,3600.0
2013-07-16 14:20:00,160.21,160.29,160.08,160.08,1200.0,101.7165,101.7673,101.634,101.634,1200.0
2013-07-16 14:25:00,160.08,160.09,159.95,159.99,4700.0,101.634,101.6403,101.5515,101.5769,4700.0
2013-07-16 14:30:00,160.05,160.05,159.79,159.83,3100.0,101.6149,101.6149,101.4499,101.4753,3100.0
2013-07-16 14:35:00,159.79,159.86,159.67,159.73,7700.0,101.4499,101.4943,101.3737,101.4118,7700.0
2013-07-16 14:40:00,159.77,159.83,159.74,159.8,1900.0,101.4372,101.4753,101.4181,101.4562,1900.0
2013-07-16 14:45:00,159.75,160.02,159.75,159.99,2700.0,101.4245,101.5959,101.4245,101.5769,2700.0
2013-07-16 14:50:00,159.99,160.16,159.97,160.12,2300.0,101.5769,101.6848,101.5642,101.6594,2300.0
2013-07-16 14:55:00,160.13,160.18,160.07,160.17,4600.0,101.6657,101.6975,101.6276,101.6911,4600.0
2013-07-16 15:00:00,160.16,160.17,159.99,160.16,4400.0,101.6848,101.6911,101.5769,101.6848,4400.0
2013-07-16 15:05:00,160.07,160.08,159.87,159.9,5200.0,101.6276,101.634,101.5007,101.5197,5200.0
2013-07-16 15:10:00,159.9,160.0,159.86,159.89,5800.0,101.5197,101.5832,101.4943,101.5134,5800.0
2013-07-16 15:15:00,159.97,160.09,159.97,160.09,5500.0,101.5642,101.6403,101.5642,101.6403,5500.0
2013-07-16 15:20:00,160.09,160.3,160.09,160.14,4500.0,101.6403,101.7737,101.6403,101.6721,4500.0
2013-07-16 15:25:00,160.21,160.21,160.07,160.16,3500.0,101.7165,101.7165,101.6276,101.6848,3500.0
2013-07-16 15:30:00,160.13,160.39,160.12,160.26,7600.0,101.6657,101.8308,101.6594,101.7483,7600.0
2013-07-16 15:35:00,160.19,160.32,160.19,160.27,3900.0,101.7038,101.7864,101.7038,101.7546,3900.0
2013-07-16 15:40:00,160.25,160.25,160.09,160.12,5200.0,101.7419,101.7419,101.6403,101.6594,5200.0
2013-07-16 15:45:00,160.18,160.55,160.17,160.34,7600.0,101.6975,101.9324,101.6911,101.7991,7600.0
2013-07-16 15:50:00,160.32,160.45,160.32,160.39,11500.0,101.7864,101.8689,101.7864,101.8308,11500.0
2013-07-16 15:55:00,160.39,160.43,160.17,160.36,18600.0,101.8308,101.8562,101.6911,101.8118,18600.0
2013-07-17 09:30:00,160.82,161.68,160.44,161.47,11100.0,102.1038,102.6498,101.8626,102.5165,11100.0
2013-07-17 09:35:00,161.47,161.99,161.16,161.69,18900.0,102.5165,102.8466,102.3197,102.6562,18900.0
2013-07-17 09:40:00,161.59,161.88,161.37,161.88,2800.0,102.5927,102.7768,102.453,102.7768,2800.0
2013-07-17 09:45:00,161.8,161.89,161.37,161.52,12200.0,102.726,102.7832,102.453,102.5482,12200.0
2013-07-17 09:50:00,161.55,161.55,161.24,161.43,5600.0,102.5673,102.5673,102.3705,102.4911,5600.0
2013-07-17 09:55:00,161.6,161.7,161.33,161.69,700.0,102.599,102.6625,102.4276,102.6562,700.0
2013-07-17 10:00:00,161.42,161.58,161.12,161.35,3300.0,102.4848,102.5863,102.2943,102.4403,3300.0
2013-07-17 10:05:00,161.38,161.38,161.02,161.08,700.0,102.4594,102.4594,102.2308,102.2689,700.0
2013-07-17 10:10:00,160.95,161.16,160.8,160.8,5600.0,102.1864,102.3197,102.0911,102.0911,5600.0
2013-07-17 10:15:00,160.79,161.1,160.77,161.03,3200.0,102.0848,102.2816,102.0721,102.2371,3200.0
2013-07-17 10:20:00,161.06,161.18,160.98,161.05,1500.0,102.2562,102.3324,102.2054,102.2498,1500.0
2013-07-17 10:25:00,161.06,161.38,160.99,161.38,2300.0,102.2562,102.4594,102.2118,102.4594,2300.0
2013-07-17 10:30:00,161.25,161.41,161.25,161.41,1400.0,102.3768,102.4784,102.3768,102.4784,1400.0
2013-07-17 10:35:00,161.51,161.73,161.31,161.31,2200.0,102.5419,102.6816,102.4149,102.4149,2200.0
2013-07-17 10:40:00,161.39,161.39,160.96,161.22,10500.0,102.4657,102.4657,102.1927,102.3578,10500.0
2013-07-17 10:45:00,161.33,161.33,161.05,161.32,1800.0,102.4276,102.4276,102.2498,102.4213,1800.0
2013-07-17 10:50:00,161.18,161.4,161.1,161.3,4300.0,102.3324,102.4721,102.2816,102.4086,4300.0
2013-07-17 10:55:00,161.41,161.7,161.28,161.7,1300.0,102.4784,102.6625,102.3959,102.6625,1300.0
2013-07-17 11:00:00,161.7,161.84,161.49,161.83,3600.0,102.6625,102.7514,102.5292,102.7451,3600.0
2013-07-17 11:05:00,161.7,161.79,161.41,161.79,4800.0,102.6625,102.7197,102.4784,102.7197,4800.0
2013-07-17 11:10:00,161.83,161.94,161.78,161.94,1500.0,102.7451,102.8149,102.7133,102.8149,1500.0
2013-07-17 11:15:00,161.97,162.16,161.84,162.16,16900.0,102.8339,102.9546,102.7514,102.9546,16900.0
2013-07-17 11:20:00,162.08,162.19,162.0,162.02,1500.0,102.9038,102.9736,102.853,102.8657,1500.0
2013-07-17 11:25:00,162.13,162.23,161.94,162.02,4000.0,102.9355,102.999,102.8149,102.8657,4000.0
2013-07-17 11:30:00,162.11,162.16,161.94,162.16,900.0,102.9228,102.9546,102.8149,102.9546,900.0
2013-07-17 11:35:00,162.03,162.26,161.94,162.13,3200.0,102.872,103.0181,102.8149,102.9355,3200.0
2013-07-17 11:40:00,162.22,162.3,162.16,162.3,1300.0,102.9927,103.0435,102.9546,103.0435,1300.0
2013-07-17 11:45:00,162.33,162.36,162.19,162.35,3500.0,103.0625,103.0816,102.9736,103.0752,3500.0
2013-07-17 11:50:00,162.36,162.36,162.01,162.22,4500.0,103.0816,103.0816,102.8593,102.9927,4500.0
2013-07-17 11:55:00,162.11,162.4,162.05,162.05,5700.0,102.9228,103.107,102.8847,102.8847,5700.0
2013-07-17 12:00:00,162.12,162.14,162.05,162.09,1200.0,102.9292,102.9419,102.8847,102.9101,1200.0
2013-07-17 12:05:00,162.26,162.33,162.09,162.32,1300.0,103.0181,103.0625,102.9101,103.0562,1300.0
2013-07-17 12:10:00,162.29,162.55,162.25,162.48,2400.0,103.0371,103.2022,103.0117,103.1577,2400.0
2013-07-17 12:15:00,162.53,162.81,162.53,162.67,10900.0,103.1895,103.3673,103.1895,103.2784,10900.0
2013-07-17 12:20:00,162.73,162.74,162.15,162.22,3700.0,103.3165,103.3228,102.9482,102.9927,3700.0
2013-07-17 12:25:00,162.13,162.13,161.89,161.95,3200.0,102.9355,102.9355,102.7832,102.8212,3200.0
2013-07-17 12:30:00,161.97,162.16,161.96,162.08,7300.0,102.8339,102.9546,102.8276,102.9038,7300.0
2013-07-17 12:35:00,162.15,162.16,162.02,162.05,1200.0,102.9482,102.9546,102.8657,102.8847,1200.0
2013-07-17 12:40:00,162.16,162.28,162.11,162.11,6000.0,102.9546,103.0308,102.9228,102.9228,6000.0
2013-07-17 12:45:00,162.21,162.32,162.16,162.32,3100.0,102.9863,103.0562,102.9546,103.0562,3100.0
2013-07-17 12:50:00,162.21,162.36,162.21,162.22,1100.0,102.9863,103.0816,102.9863,102.9927,1100.0
2013-07-17 12:55:00,162.21,162.37,162.2,162.37,2100.0,102.9863,103.0879,102.98,103.0879,2100.0
2013-07-17 13:00:00,162.37,162.37,162.25,162.27,1200.0,103.0879,103.0879,103.0117,103.0244,1200.0
2013-07-17 13:05:00,162.4,162.45,162.4,162.45,800.0,103.107,103.1387,103.107,103.1387,800.0
2013-07-17 13:10:00,162.46,162.46,162.18,162.28,3000.0,103.145,103.145,102.9673,103.0308,3000.0
2013-07-17 13:15:00,162.33,162.38,162.19,162.36,11400.0,103.0625,103.0943,102.9736,103.0816,11400.0
2013-07-17 13:20:00,162.48,162.48,162.24,162.24,1600.0,103.1577,103.1577,103.0054,103.0054,1600.0
2013-07-17 13:25:00,162.13,162.29,162.06,162.27,3400.0,102.9355,103.0371,102.8911,103.0244,3400.0
2013-07-17 13:30:00,162.32,162.32,162.18,162.29,4000.0,103.0562,103.0562,102.9673,103.0371,4000.0
2013-07-17 13:35:00,162.21,162.31,162.16,162.17,600.0,102.9863,103.0498,102.9546,102.9609,600.0
2013-07-17 13:40:00,162.31,162.31,162.2,162.2,2900.0,103.0498,103.0498,102.98,102.98,2900.0
2013-07-17 13:45:00,162.22,162.26,162.16,162.21,6400.0,102.9927,103.0181,102.9546,102.9863,6400.0
2013-07-17 13:50:00,162.21,162.25,162.14,162.25,7600.0,102.9863,103.0117,102.9419,103.0117,7600.0
2013-07-17 13:55:00,162.27,162.44,162.21,162.4,14100.0,103.0244,103.1323,102.9863,103.107,14100.0
2013-07-17 14:00:00,162.4,162.45,162.39,162.41,1400.0,103.107,103.1387,103.1006,103.1133,1400.0
2013-07-17 14:05:00,162.4,162.4,162.28,162.37,3000.0,103.107,103.107,103.0308,103.0879,3000.0
2013-07-17 14:10:00,162.33,162.33,162.23,162.24,1800.0,103.0625,103.0625,102.999,103.0054,1800.0
2013-07-17 14:15:00,162.29,162.38,162.21,162.21,2600.0,103.0371,103.0943,102.9863,102.9863,2600.0
2013-07-17 14:20:00,162.3,162.3,162.19,162.24,1600.0,103.0435,103.0435,102.9736,103.0054,1600.0
2013-07-17 14:25:00,162.2,162.41,162.2,162.41,1500.0,102.98,103.1133,102.98,103.1133,1500.0
2013-07-17 14:30:00,162.35,162.42,162.26,162.26,6900.0,103.0752,103.1197,103.0181,103.0181,6900.0
2013-07-17 14:35:00,162.24,162.31,162.19,162.24,2400.0,103.0054,103.0498,102.9736,103.0054,2400.0
2013-07-17 14:40:00,162.33,162.33,162.15,162.16,5600.0,103.0625,103.0625,102.9482,102.9546,5600.0
2013-07-17 14:45:00,162.16,162.44,162.09,162.17,25400.0,102.9546,103.1323,102.9101,102.9609,25400.0
2013-07-17 14:50:00,162.17,162.17,162.08,162.16,3300.0,102.9609,102.9609,102.9038,102.9546,3300.0
2013-07-17 14:55:00,162.1,162.18,162.03,162.03,2400.0,102.9165,102.9673,102.872,102.872,2400.0
2013-07-17 15:00:00,162.03,162.05,161.92,161.98,4600.0,102.872,102.8847,102.8022,102.8403,4600.0
2013-07-17 15:05:00,161.98,161.99,161.87,161.95,3300.0,102.8403,102.8466,102.7705,102.8212,3300.0
2013-07-17 15:10:00,161.88,161.96,161.85,161.85,5300.0,102.7768,102.8276,102.7578,102.7578,5300.0
2013-07-17 15:15:00,161.85,161.85,161.62,161.75,5100.0,102.7578,102.7578,102.6117,102.6943,5100.0
2013-07-17 15:20:00,161.8,161.8,161.71,161.74,3700.0,102.726,102.726,102.6689,102.6879,3700.0
2013-07-17 15:25:00,161.79,161.94,161.75,161.81,4000.0,102.7197,102.8149,102.6943,102.7324,4000.0
2013-07-17 15:30:00,161.78,161.86,161.51,161.57,6200.0,102.7133,102.7641,102.5419,102.58,6200.0
2013-07-17 15:35:00,161.51,161.68,161.45,161.51,6700.0,102.5419,102.6498,102.5038,102.5419,6700.0
2013-07-17 15:40:00,161.59,161.72,161.51,161.72,10100.0,102.5927,102.6752,102.5419,102.6752,10100.0
2013-07-17 15:45:00,161.69,161.69,161.33,161.4,21800.0,102.6562,102.6562,102.4276,102.4721,21800.0
2013-07-17 15:50:00,161.38,161.49,161.28,161.28,20800.0,102.4594,102.5292,102.3959,102.3959,20800.0
2013-07-17 15:55:00,161.28,161.73,161.23,161.64,39700.0,102.3959,102.6816,102.3641,102.6244,39700.0
2013-07-18 09:30:00,161.7,161.97,161.65,161.85,6200.0,102.6625,102.8339,102.6308,102.7578,6200.0
2013-07-18 09:35:00,161.78,162.02,161.57,161.99,3800.0,102.7133,102.8657,102.58,102.8466,3800.0
2013-07-18 09:40:00,162.15,162.15,161.55,161.78,6300.0,102.9482,102.9482,102.5673,102.7133,6300.0
2013-07-18 09:45:00,161.8,162.17,161.71,162.13,9100.0,102.726,102.9609,102.6689,102.9355,9100.0
2013-07-18 09:50:00,162.13,162.43,162.08,162.34,7600.0,102.9355,103.126,102.9038,103.0689,7600.0
2013-07-18 09:55:00,162.33,162.4,162.27,162.33,1400.0,103.0625,103.107,103.0244,103.0625,1400.0
2013-07-18 10:00:00,162.39,162.42,162.02,162.25,7700.0,103.1006,103.1197,102.8657,103.0117,7700.0
2013-07-18 10:05:00,162.29,162.53,162.28,162.49,7000.0,103.0371,103.1895,103.0308,103.1641,7000.0
2013-07-18 10:10:00,162.38,162.72,162.36,162.6,7400.0,103.0943,103.3101,103.0816,103.2339,7400.0
2013-07-18 10:15:00,162.6,162.75,162.58,162.75,2000.0,103.2339,103.3292,103.2212,103.3292,2000.0
2013-07-18 10:20:00,162.67,162.93,162.64,162.77,2400.0,103.2784,103.4434,103.2593,103.3419,2400.0
2013-07-18 10:25:00,162.84,163.08,162.81,162.97,4600.0,103.3863,103.5387,103.3673,103.4688,4600.0
2013-07-18 10:30:00,162.96,163.05,162.88,162.88,2600.0,103.4625,103.5196,103.4117,103.4117,2600.0
2013-07-18 10:35:00,162.92,162.92,162.61,162.68,3500.0,103.4371,103.4371,103.2403,103.2847,3500.0
2013-07-18 10:40:00,162.61,162.66,162.53,162.63,5100.0,103.2403,103.272,103.1895,103.253,5100.0
2013-07-18 10:45:00,162.62,162.62,162.51,162.51,500.0,103.2466,103.2466,103.1768,103.1768,500.0
2013-07-18 10:50:00,162.66,162.86,162.61,162.72,1700.0,103.272,103.399,103.2403,103.3101,1700.0
2013-07-18 10:55:00,162.73,162.8,162.59,162.71,9700.0,103.3165,103.3609,103.2276,103.3038,9700.0
2013-07-18 11:00:00,162.66,162.66,162.37,162.47,7900.0,103.272,103.272,103.0879,103.1514,7900.0
2013-07-18 11:05:00,162.39,162.39,162.25,162.29,1700.0,103.1006,103.1006,103.0117,103.0371,1700.0
2013-07-18 11:10:00,162.25,162.34,162.14,162.34,2400.0,103.0117,103.0689,102.9419,103.0689,2400.0
2013-07-18 11:15:00,162.34,162.34,162.18,162.18,500.0,103.0689,103.0689,102.9673,102.9673,500.0
2013-07-18 11:20:00,162.17,162.17,162.04,162.04,500.0,102.9609,102.9609,102.8784,102.8784,500.0
2013-07-18 11:25:00,162.04,162.18,161.99,161.99,5700.0,102.8784,102.9673,102.8466,102.8466,5700.0
2013-07-18 11:30:00,162.1,162.18,161.97,162.14,1600.0,102.9165,102.9673,102.8339,102.9419,1600.0
2013-07-18 11:35:00,162.18,162.23,162.06,162.23,1900.0,102.9673,102.999,102.8911,102.999,1900.0
2013-07-18 11:40:00,162.16,162.24,161.84,161.87,5600.0,102.9546,103.0054,102.7514,102.7705,5600.0
2013-07-18 11:45:00,161.87,161.97,161.77,161.96,9900.0,102.7705,102.8339,102.707,102.8276,9900.0
2013-07-18 11:50:00,161.87,161.98,161.64,161.64,1600.0,102.7705,102.8403,102.6244,102.6244,1600.0
2013-07-18 11:55:00,161.58,161.74,161.58,161.66,800.0,102.5863,102.6879,102.5863,102.6371,800.0
2013-07-18 12:00:00,161.62,161.62,161.48,161.48,1000.0,102.6117,102.6117,102.5228,102.5228,1000.0
2013-07-18 12:05:00,161.48,161.75,161.48,161.64,4500.0,102.5228,102.6943,102.5228,102.6244,4500.0
2013-07-18 12:10:00,161.52,161.52,161.49,161.49,500.0,102.5482,102.5482,102.5292,102.5292,500.0
2013-07-18 12:15:00,161.5,161.53,161.4,161.4,2400.0,102.5355,102.5546,102.4721,102.4721,2400.0
2013-07-18 12:20:00,161.43,161.69,161.41,161.69,3500.0,102.4911,102.6562,102.4784,102.6562,3500.0
2013-07-18 12:25:00,161.7,161.81,161.65,161.65,3300.0,102.6625,102.7324,102.6308,102.6308,3300.0
2013-07-18 12:30:00,161.62,161.71,161.51,161.6,2000.0,102.6117,102.6689,102.5419,102.599,2000.0
2013-07-18 12:35:00,161.59,161.76,161.57,161.67,1600.0,102.5927,102.7006,102.58,102.6435,1600.0
2013-07-18 12:40:00,161.7,161.94,161.64,161.83,10500.0,102.6625,102.8149,102.6244,102.7451,10500.0
2013-07-18 12:45:00,161.85,161.85,161.68,161.76,2600.0,102.7578,102.7578,102.6498,102.7006,2600.0
2013-07-18 12:50:00,161.68,161.83,161.63,161.72,3400.0,102.6498,102.7451,102.6181,102.6752,3400.0
2013-07-18 12:55:00,161.72,161.75,161.54,161.65,2800.0,102.6752,102.6943,102.5609,102.6308,2800.0
2013-07-18 13:00:00,161.71,161.91,161.66,161.91,5800.0,102.6689,102.7959,102.6371,102.7959,5800.0
2013-07-18 13:05:00,161.78,162.0,161.78,161.85,19300.0,102.7133,102.853,102.7133,102.7578,19300.0
2013-07-18 13:10:00,161.81,161.97,161.81,161.83,1100.0,102.7324,102.8339,102.7324,102.7451,1100.0
2013-07-18 13:15:00,161.81,161.83,161.76,161.83,1000.0,102.7324,102.7451,102.7006,102.7451,1000.0
2013-07-18 13:20:00,161.68,161.86,161.68,161.86,2000.0,102.6498,102.7641,102.6498,102.7641,2000.0
2013-07-18 13:25:00,161.81,161.82,161.72,161.81,800.0,102.7324,102.7387,102.6752,102.7324,800.0
2013-07-18 13:30:00,161.81,162.09,161.81,162.04,2300.0,102.7324,102.9101,102.7324,102.8784,2300.0
2013-07-18 13:35:00,162.12,162.19,162.07,162.14,3300.0,102.9292,102.9736,102.8974,102.9419,3300.0
2013-07-18 13:40:00,162.1,162.27,162.06,162.27,2100.0,102.9165,103.0244,102.8911,103.0244,2100.0
2013-07-18 13:45:00,162.27,162.38,162.22,162.26,3200.0,103.0244,103.0943,102.9927,103.0181,3200.0
2013-07-18 13:50:00,162.29,162.29,162.1,162.1,5200.0,103.0371,103.0371,102.9165,102.9165,5200.0
2013-07-18 13:55:00,162.18,162.35,162.18,162.35,2500.0,102.9673,103.0752,102.9673,103.0752,2500.0
2013-07-18 14:00:00,162.4,162.42,162.34,162.37,1700.0,103.107,103.1197,103.0689,103.0879,1700.0
2013-07-18 14:05:00,162.34,162.49,162.34,162.49,1800.0,103.0689,103.1641,103.0689,103.1641,1800.0
2013-07-18 14:10:00,162.45,162.61,162.45,162.5,2100.0,103.1387,103.2403,103.1387,103.1704,2100.0
2013-07-18 14:15:00,162.57,162.73,162.56,162.73,3900.0,103.2149,103.3165,103.2085,103.3165,3900.0
2013-07-18 14:20:00,162.67,162.86,162.66,162.75,2700.0,103.2784,103.399,103.272,103.3292,2700.0
2013-07-18 14:25:00,162.81,162.84,162.74,162.81,6900.0,103.3673,103.3863,103.3228,103.3673,6900.0
2013-07-18 14:30:00,162.77,163.0,162.77,162.91,4800.0,103.3419,103.4879,103.3419,103.4307,4800.0
2013-07-18 14:35:00,162.89,162.89,162.86,162.89,600.0,103.4181,103.4181,103.399,103.4181,600.0
2013-07-18 14:40:00,162.99,163.0,162.75,162.79,1700.0,103.4815,103.4879,103.3292,103.3546,1700.0
2013-07-18 14:45:00,162.8,162.96,162.8,162.96,2000.0,103.3609,103.4625,103.3609,103.4625,2000.0
2013-07-18 14:50:00,162.94,162.94,162.73,162.82,3200.0,103.4498,103.4498,103.3165,103.3736,3200.0
2013-07-18 14:55:00,162.82,163.0,162.66,163.0,18200.0,103.3736,103.4879,103.272,103.4879,18200.0
2013-07-18 15:00:00,163.0,163.06,162.96,163.01,1200.0,103.4879,103.526,103.4625,103.4942,1200.0
2013-07-18 15:05:00,162.97,163.01,162.91,162.93,4900.0,103.4688,103.4942,103.4307,103.4434,4900.0
2013-07-18 15:10:00,162.91,162.95,162.81,162.95,61300.0,103.4307,103.4561,103.3673,103.4561,61300.0
2013-07-18 15:15:00,162.85,163.06,162.79,162.99,4200.0,103.3927,103.526,103.3546,103.4815,4200.0
2013-07-18 15:20:00,162.92,163.04,162.82,163.02,3100.0,103.4371,103.5133,103.3736,103.5006,3100.0
2013-07-18 15:25:00,162.97,163.1,162.94,163.09,13500.0,103.4688,103.5514,103.4498,103.545,13500.0
2013-07-18 15:30:00,163.13,163.13,163.0,163.0,4600.0,103.5704,103.5704,103.4879,103.4879,4600.0
2013-07-18 15:35:00,163.02,163.09,162.92,162.98,8000.0,103.5006,103.545,103.4371,103.4752,8000.0
2013-07-18 15:40:00,162.98,162.98,162.71,162.71,15800.0,103.4752,103.4752,103.3038,103.3038,15800.0
2013-07-18 15:45:00,162.7,163.02,162.65,162.97,20100.0,103.2974,103.5006,103.2657,103.4688,20100.0
2013-07-18 15:50:00,162.96,163.03,162.77,162.84,17300.0,103.4625,103.5069,103.3419,103.3863,17300.0
2013-07-18 15:55:00,162.81,163.0,162.75,163.0,33600.0,103.3673,103.4879,103.3292,103.4879,33600.0
2013-07-19 09:30:00,162.83,163.23,162.74,162.78,83400.0,103.38,103.6339,103.3228,103.3482,83400.0
2013-07-19 09:35:00,162.78,162.86,162.47,162.5,5700.0,103.3482,103.399,103.1514,103.1704,5700.0
2013-07-19 09:40:00,162.4,162.54,162.3,162.35,2000.0,103.107,103.1958,103.0435,103.0752,2000.0
2013-07-19 09:45:00,162.38,162.41,161.99,162.22,4000.0,103.0943,103.1133,102.8466,102.9927,4000.0
2013-07-19 09:50:00,162.15,162.6,161.94,162.09,9000.0,102.9482,103.2339,102.8149,102.9101,9000.0
2013-07-19 09:55:00,161.97,162.18,161.73,161.98,4700.0,102.8339,102.9673,102.6816,102.8403,4700.0
2013-07-19 10:00:00,161.86,162.14,161.86,162.02,1200.0,102.7641,102.9419,102.7641,102.8657,1200.0
2013-07-19 10:05:00,161.99,162.33,161.88,162.08,2400.0,102.8466,103.0625,102.7768,102.9038,2400.0
2013-07-19 10:10:00,162.24,162.34,161.98,162.02,3200.0,103.0054,103.0689,102.8403,102.8657,3200.0
2013-07-19 10:15:00,161.96,162.18,161.86,161.96,2400.0,102.8276,102.9673,102.7641,102.8276,2400.0
2013-07-19 10:20:00,161.75,161.8,161.67,161.78,1400.0,102.6943,102.726,102.6435,102.7133,1400.0
2013-07-19 10:25:00,161.67,161.89,161.54,161.89,3800.0,102.6435,102.7832,102.5609,102.7832,3800.0
2013-07-19 10:30:00,161.8,162.14,161.8,162.02,5200.0,102.726,102.9419,102.726,102.8657,5200.0
2013-07-19 10:35:00,162.08,162.22,162.02,162.08,1600.0,102.9038,102.9927,102.8657,102.9038,1600.0
2013-07-19 10:40:00,162.08,162.2,162.01,162.01,3400.0,102.9038,102.98,102.8593,102.8593,3400.0
2013-07-19 10:45:00,162.0,162.07,161.92,161.97,8400.0,102.853,102.8974,102.8022,102.8339,8400.0
2013-07-19 10:50:00,161.98,162.07,161.8,161.81,3000.0,102.8403,102.8974,102.726,102.7324,3000.0
2013-07-19 10:55:00,161.8,161.8,161.43,161.43,4200.0,102.726,102.726,102.4911,102.4911,4200.0
2013-07-19 11:00:00,161.45,161.71,161.44,161.57,3700.0,102.5038,102.6689,102.4975,102.58,3700.0
2013-07-19 11:05:00,161.66,161.72,161.46,161.49,11200.0,102.6371,102.6752,102.5102,102.5292,11200.0
2013-07-19 11:10:00,161.6,161.68,161.55,161.55,1200.0,102.599,102.6498,102.5673,102.5673,1200.0
2013-07-19 11:15:00,161.61,161.67,161.55,161.61,800.0,102.6054,102.6435,102.5673,102.6054,800.0
2013-07-19 11:20:00,161.61,161.67,161.57,161.59,2800.0,102.6054,102.6435,102.58,102.5927,2800.0
2013-07-19 11:25:00,161.65,161.95,161.56,161.88,6500.0,102.6308,102.8212,102.5736,102.7768,6500.0
2013-07-19 11:30:00,161.88,161.94,161.82,161.94,2800.0,102.7768,102.8149,102.7387,102.8149,2800.0
2013-07-19 11:35:00,161.95,162.06,161.91,162.03,7800.0,102.8212,102.8911,102.7959,102.872,7800.0
2013-07-19 11:40:00,162.0,162.08,161.99,162.08,3200.0,102.853,102.9038,102.8466,102.9038,3200.0
2013-07-19 11:45:00,162.12,162.12,161.97,161.98,1500.0,102.9292,102.9292,102.8339,102.8403,1500.0
2013-07-19 11:50:00,161.76,161.77,161.65,161.77,3400.0,102.7006,102.707,102.6308,102.707,3400.0
2013-07-19 11:55:00,161.88,162.04,161.84,161.92,4700.0,102.7768,102.8784,102.7514,102.8022,4700.0
2013-07-19 12:00:00,161.99,162.09,161.89,161.95,5500.0,102.8466,102.9101,102.7832,102.8212,5500.0
2013-07-19 12:05:00,161.86,161.92,161.79,161.85,1300.0,102.7641,102.8022,102.7197,102.7578,1300.0
2013-07-19 12:10:00,161.78,161.99,161.78,161.89,2200.0,102.7133,102.8466,102.7133,102.7832,2200.0
2013-07-19 12:15:00,161.99,161.99,161.87,161.91,1800.0,102.8466,102.8466,102.7705,102.7959,1800.0
2013-07-19 12:20:00,161.88,161.88,161.77,161.81,1100.0,102.7768,102.7768,102.707,102.7324,1100.0
2013-07-19 12:25:00,161.8,161.84,161.76,161.76,1700.0,102.726,102.7514,102.7006,102.7006,1700.0
2013-07-19 12:30:00,161.75,161.79,161.64,161.64,3800.0,102.6943,102.7197,102.6244,102.6244,3800.0
2013-07-19 12:35:00,161.65,161.83,161.65,161.8,1700.0,102.6308,102.7451,102.6308,102.726,1700.0
2013-07-19 12:40:00,161.83,161.98,161.8,161.98,2600.0,102.7451,102.8403,102.726,102.8403,2600.0
2013-07-19 12:45:00,162.05,162.05,161.94,162.05,8000.0,102.8847,102.8847,102.8149,102.8847,8000.0
2013-07-19 12:50:00,162.02,162.03,161.96,161.96,1000.0,102.8657,102.872,102.8276,102.8276,1000.0
2013-07-19 12:55:00,162.03,162.08,161.97,162.06,1900.0,102.872,102.9038,102.8339,102.8911,1900.0
2013-07-19 13:00:00,162.06,162.15,162.06,162.11,1000.0,102.8911,102.9482,102.8911,102.9228,1000.0
2013-07-19 13:05:00,162.14,162.14,162.0,162.04,2000.0,102.9419,102.9419,102.853,102.8784,2000.0
2013-07-19 13:10:00,162.06,162.12,162.04,162.04,2000.0,102.8911,102.9292,102.8784,102.8784,2000.0
2013-07-19 13:15:00,161.99,162.0,161.88,161.91,900.0,102.8466,102.853,102.7768,102.7959,900.0
2013-07-19 13:20:00,161.9,162.0,161.86,161.95,3000.0,102.7895,102.853,102.7641,102.8212,3000.0
2013-07-19 13:25:00,161.98,161.98,161.94,161.96,800.0,102.8403,102.8403,102.8149,102.8276,800.0
2013-07-19 13:30:00,161.94,162.0,161.91,162.0,1400.0,102.8149,102.853,102.7959,102.853,1400.0
2013-07-19 13:35:00,161.95,162.03,161.93,161.96,1500.0,102.8212,102.872,102.8086,102.8276,1500.0
2013-07-19 13:40:00,161.97,161.98,161.9,161.96,1900.0,102.8339,102.8403,102.7895,102.8276,1900.0
2013-07-19 13:45:00,161.91,161.93,161.88,161.91,7000.0,102.7959,102.8086,102.7768,102.7959,7000.0
2013-07-19 13:50:00,161.89,162.0,161.89,161.99,2000.0,102.7832,102.853,102.7832,102.8466,2000.0
2013-07-19 13:55:00,162.03,162.07,162.0,162.01,1300.0,102.872,102.8974,102.853,102.8593,1300.0
2013-07-19 14:00:00,161.99,162.05,161.94,161.94,1300.0,102.8466,102.8847,102.8149,102.8149,1300.0
2013-07-19 14:05:00,161.89,162.13,161.88,162.11,1800.0,102.7832,102.9355,102.7768,102.9228,1800.0
2013-07-19 14:10:00,162.11,162.23,162.11,162.23,800.0,102.9228,102.999,102.9228,102.999,800.0
2013-07-19 14:15:00,162.16,162.4,162.16,162.4,900.0,102.9546,103.107,102.9546,103.107,900.0
2013-07-19 14:20:00,162.24,162.33,162.24,162.31,7300.0,103.0054,103.0625,103.0054,103.0498,7300.0
2013-07-19 14:25:00,162.24,162.28,162.21,162.21,3000.0,103.0054,103.0308,102.9863,102.9863,3000.0
2013-07-19 14:30:00,162.19,162.33,162.16,162.33,3200.0,102.9736,103.0625,102.9546,103.0625,3200.0
2013-07-19 14:35:00,162.32,162.32,162.17,162.17,900.0,103.0562,103.0562,102.9609,102.9609,900.0
2013-07-19 14:40:00,162.17,162.25,162.17,162.17,9200.0,102.9609,103.0117,102.9609,102.9609,9200.0
2013-07-19 14:45:00,162.18,162.25,162.18,162.23,1400.0,102.9673,103.0117,102.9673,102.999,1400.0
2013-07-19 14:50:00,162.27,162.32,162.27,162.32,1100.0,103.0244,103.0562,103.0244,103.0562,1100.0
2013-07-19 14:55:00,162.36,162.41,162.33,162.36,2100.0,103.0816,103.1133,103.0625,103.0816,2100.0
2013-07-19 15:00:00,162.34,162.39,162.25,162.38,4700.0,103.0689,103.1006,103.0117,103.0943,4700.0
2013-07-19 15:05:00,162.4,162.49,162.33,162.42,3200.0,103.107,103.1641,103.0625,103.1197,3200.0
2013-07-19 15:10:00,162.4,162.49,162.4,162.48,700.0,103.107,103.1641,103.107,103.1577,700.0
2013-07-19 15:15:00,162.43,162.43,162.2,162.25,2500.0,103.126,103.126,102.98,103.0117,2500.0
2013-07-19 15:20:00,162.21,162.26,162.2,162.26,600.0,102.9863,103.0181,102.98,103.0181,600.0
2013-07-19 15:25:00,162.31,162.31,162.19,162.19,1500.0,103.0498,103.0498,102.9736,102.9736,1500.0
2013-07-19 15:30:00,162.23,162.44,162.23,162.37,2800.0,102.999,103.1323,102.999,103.0879,2800.0
2013-07-19 15:35:00,162.37,162.42,162.29,162.32,10100.0,103.0879,103.1197,103.0371,103.0562,10100.0
2013-07-19 15:40:00,162.27,162.36,162.2,162.36,2800.0,103.0244,103.0816,102.98,103.0816,2800.0
2013-07-19 15:45:00,162.29,162.36,162.21,162.36,8900.0,103.0371,103.0816,102.9863,103.0816,8900.0
2013-07-19 15:50:00,162.38,162.81,162.33,162.73,29300.0,103.0943,103.3673,103.0625,103.3165,29300.0
2013-07-19 15:55:00,162.72,162.76,162.52,162.58,43800.0,103.3101,103.3355,103.1831,103.2212,43800.0
2013-07-22 09:30:00,162.64,162.95,161.97,162.43,6200.0,103.2593,103.4561,102.8339,103.126,6200.0
2013-07-22 09:35:00,162.43,162.88,162.21,162.21,1400.0,103.126,103.4117,102.9863,102.9863,1400.0
2013-07-22 09:40:00,162.32,162.66,162.32,162.47,2900.0,103.0562,103.272,103.0562,103.1514,2900.0
2013-07-22 09:45:00,162.31,162.39,162.13,162.13,3600.0,103.0498,103.1006,102.9355,102.9355,3600.0
2013-07-22 09:50:00,162.0,162.32,161.84,162.07,4200.0,102.853,103.0562,102.7514,102.8974,4200.0
2013-07-22 09:55:00,162.02,162.13,161.91,162.13,1300.0,102.8657,102.9355,102.7959,102.9355,1300.0
2013-07-22 10:00:00,162.2,162.25,161.95,162.17,6200.0,102.98,103.0117,102.8212,102.9609,6200.0
2013-07-22 10:05:00,162.25,162.58,162.2,162.58,3900.0,103.0117,103.2212,102.98,103.2212,3900.0
2013-07-22 10:10:00,162.63,162.87,162.63,162.87,3900.0,103.253,103.4054,103.253,103.4054,3900.0
2013-07-22 10:15:00,162.93,163.22,162.87,163.14,8300.0,103.4434,103.6276,103.4054,103.5768,8300.0
2013-07-22 10:20:00,163.06,163.21,163.0,163.13,4500.0,103.526,103.6212,103.4879,103.5704,4500.0
2013-07-22 10:25:00,163.05,163.05,163.0,163.0,1000.0,103.5196,103.5196,103.4879,103.4879,1000.0
2013-07-22 10:30:00,163.01,163.08,163.0,163.02,3600.0,103.4942,103.5387,103.4879,103.5006,3600.0
2013-07-22 10:35:00,163.04,163.14,163.0,163.0,2300.0,103.5133,103.5768,103.4879,103.4879,2300.0
2013-07-22 10:40:00,163.03,163.21,163.0,163.06,5000.0,103.5069,103.6212,103.4879,103.526,5000.0
2013-07-22 10:45:00,163.06,163.22,163.0,163.12,1200.0,103.526,103.6276,103.4879,103.5641,1200.0
2013-07-22 10:50:00,163.03,163.09,163.02,163.09,400.0,103.5069,103.545,103.5006,103.545,400.0
2013-07-22 10:55:00,163.11,163.34,163.04,163.28,10900.0,103.5577,103.7038,103.5133,103.6657,10900.0
2013-07-22 11:00:00,163.3,163.43,163.18,163.36,3400.0,103.6784,103.7609,103.6022,103.7165,3400.0
2013-07-22 11:05:00,163.4,163.48,163.35,163.35,900.0,103.7418,103.7926,103.7101,103.7101,900.0
2013-07-22 11:10:00,163.33,163.33,163.33,163.33,900.0,103.6974,103.6974,103.6974,103.6974,900.0
2013-07-22 11:15:00,163.2,163.21,163.1,163.1,900.0,103.6149,103.6212,103.5514,103.5514,900.0
2013-07-22 11:20:00,163.12,163.12,163.12,163.12,100.0,103.5641,103.5641,103.5641,103.5641,100.0
2013-07-22 11:25:00,163.23,163.43,163.23,163.32,1100.0,103.6339,103.7609,103.6339,103.6911,1100.0
2013-07-22 11:30:00,163.34,163.51,163.31,163.51,2900.0,103.7038,103.8117,103.6847,103.8117,2900.0
2013-07-22 11:35:00,163.4,163.58,163.34,163.58,4200.0,103.7418,103.8561,103.7038,103.8561,4200.0
2013-07-22 11:40:00,163.6,163.6,163.52,163.52,200.0,103.8688,103.8688,103.818,103.818,200.0
2013-07-22 11:45:00,163.57,163.6,163.34,163.35,7600.0,103.8498,103.8688,103.7038,103.7101,7600.0
2013-07-22 11:50:00,163.58,163.6,163.35,163.36,2600.0,103.8561,103.8688,103.7101,103.7165,2600.0
2013-07-22 11:55:00,163.46,163.47,163.1,163.14,3900.0,103.7799,103.7863,103.5514,103.5768,3900.0
2013-07-22 12:00:00,163.16,163.21,163.0,163.18,7500.0,103.5895,103.6212,103.4879,103.6022,7500.0
2013-07-22 12:05:00,163.09,163.11,163.06,163.11,700.0,103.545,103.5577,103.526,103.5577,700.0
2013-07-22 12:10:00,163.08,163.11,163.0,163.04,4700.0,103.5387,103.5577,103.4879,103.5133,4700.0
2013-07-22 12:15:00,163.05,163.27,163.0,163.27,11100.0,103.5196,103.6593,103.4879,103.6593,11100.0
2013-07-22 12:20:00,163.39,163.39,163.24,163.28,1100.0,103.7355,103.7355,103.6403,103.6657,1100.0
2013-07-22 12:25:00,163.34,163.34,163.32,163.32,200.0,103.7038,103.7038,103.6911,103.6911,200.0
2013-07-22 12:30:00,163.34,163.39,163.27,163.39,5200.0,103.7038,103.7355,103.6593,103.7355,5200.0
2013-07-22 12:35:00,163.35,163.35,163.32,163.32,400.0,103.7101,103.7101,103.6911,103.6911,400.0
2013-07-22 12:40:00,163.26,163.52,163.18,163.47,11600.0,103.653,103.818,103.6022,103.7863,11600.0
2013-07-22 12:45:00,163.54,163.6,163.45,163.5,7800.0,103.8307,103.8688,103.7736,103.8053,7800.0
2013-07-22 12:50:00,163.52,163.52,163.34,163.34,1000.0,103.818,103.818,103.7038,103.7038,1000.0
2013-07-22 12:55:00,163.34,163.46,163.27,163.35,10500.0,103.7038,103.7799,103.6593,103.7101,10500.0
2013-07-22 13:00:00,163.28,163.53,163.25,163.49,3000.0,103.6657,103.8244,103.6466,103.799,3000.0
2013-07-22 13:05:00,163.5,163.5,163.37,163.38,600.0,103.8053,103.8053,103.7228,103.7291,600.0
2013-07-22 13:10:00,163.38,163.38,163.2,163.2,1100.0,103.7291,103.7291,103.6149,103.6149,1100.0
2013-07-22 13:15:00,163.19,163.25,163.05,163.22,2100.0,103.6085,103.6466,103.5196,103.6276,2100.0
2013-07-22 13:20:00,163.14,163.16,163.08,163.09,1000.0,103.5768,103.5895,103.5387,103.545,1000.0
2013-07-22 13:25:00,163.15,163.24,163.07,163.24,8500.0,103.5831,103.6403,103.5323,103.6403,8500.0
2013-07-22 13:30:00,163.26,163.28,163.17,163.27,900.0,103.653,103.6657,103.5958,103.6593,900.0
2013-07-22 13:35:00,163.26,163.28,163.16,163.16,8300.0,103.653,103.6657,103.5895,103.5895,8300.0
2013-07-22 13:40:00,163.27,163.4,163.27,163.4,400.0,103.6593,103.7418,103.6593,103.7418,400.0
2013-07-22 13:45:00,163.31,163.42,163.2,163.2,500.0,103.6847,103.7545,103.6149,103.6149,500.0
2013-07-22 13:50:00,163.25,163.35,163.2,163.21,800.0,103.6466,103.7101,103.6149,103.6212,800.0
2013-07-22 13:55:00,163.29,163.35,163.29,163.35,300.0,103.672,103.7101,103.672,103.7101,300.0
2013-07-22 14:00:00,163.3,163.33,163.23,163.33,5000.0,103.6784,103.6974,103.6339,103.6974,5000.0
2013-07-22 14:05:00,163.33,163.42,163.27,163.36,4300.0,103.6974,103.7545,103.6593,103.7165,4300.0
2013-07-22 14:10:00,163.3,163.39,163.28,163.37,800.0,103.6784,103.7355,103.6657,103.7228,800.0
2013-07-22 14:15:00,163.31,163.39,163.21,163.26,900.0,103.6847,103.7355,103.6212,103.653,900.0
2013-07-22 14:20:00,163.15,163.28,163.15,163.17,800.0,103.5831,103.6657,103.5831,103.5958,800.0
2013-07-22 14:25:00,163.29,163.33,163.2,163.33,2000.0,103.672,103.6974,103.6149,103.6974,2000.0
2013-07-22 14:30:00,163.32,163.36,163.27,163.28,1200.0,103.6911,103.7165,103.6593,103.6657,1200.0
2013-07-22 14:35:00,163.43,163.58,163.33,163.49,4800.0,103.7609,103.8561,103.6974,103.799,4800.0
2013-07-22 14:40:00,163.57,163.68,163.57,163.67,1300.0,103.8498,103.9196,103.8498,103.9133,1300.0
2013-07-22 14:45:00,163.68,163.74,163.56,163.56,1500.0,103.9196,103.9577,103.8434,103.8434,1500.0
2013-07-22 14:50:00,163.55,163.62,163.53,163.62,1100.0,103.8371,103.8815,103.8244,103.8815,1100.0
2013-07-22 14:55:00,163.47,163.68,163.45,163.67,3800.0,103.7863,103.9196,103.7736,103.9133,3800.0
2013-07-22 15:00:00,163.63,163.63,163.5,163.52,2100.0,103.8879,103.8879,103.8053,103.818,2100.0
2013-07-22 15:05:00,163.57,163.66,163.56,163.61,2100.0,103.8498,103.9069,103.8434,103.8752,2100.0
2013-07-22 15:10:00,163.57,163.61,163.44,163.54,2500.0,103.8498,103.8752,103.7672,103.8307,2500.0
2013-07-22 15:15:00,163.58,163.63,163.53,163.63,1400.0,103.8561,103.8879,103.8244,103.8879,1400.0
2013-07-22 15:20:00,163.66,163.72,163.42,163.42,4000.0,103.9069,103.945,103.7545,103.7545,4000.0
2013-07-22 15:25:00,163.44,163.49,163.4,163.44,2300.0,103.7672,103.799,103.7418,103.7672,2300.0
2013-07-22 15:30:00,163.47,163.47,163.36,163.47,6500.0,103.7863,103.7863,103.7165,103.7863,6500.0
2013-07-22 15:35:00,163.49,163.49,163.08,163.08,6400.0,103.799,103.799,103.5387,103.5387,6400.0
2013-07-22 15:40:00,163.14,163.4,163.14,163.29,5500.0,103.5768,103.7418,103.5768,103.672,5500.0
2013-07-22 15:45:00,163.22,163.24,163.14,163.19,11800.0,103.6276,103.6403,103.5768,103.6085,11800.0
2013-07-22 15:50:00,163.16,163.26,163.09,163.21,12100.0,103.5895,103.653,103.545,103.6212,12100.0
2013-07-22 15:55:00,163.25,163.43,163.19,163.37,20700.0,103.6466,103.7609,103.6085,103.7228,20700.0
2013-07-23 09:30:00,163.68,163.68,163.27,163.27,2300.0,103.9196,103.9196,103.6593,103.6593,2300.0
2013-07-23 09:35:00,163.6,163.6,163.08,163.09,1900.0,103.8688,103.8688,103.5387,103.545,1900.0
2013-07-23 09:40:00,163.25,163.6,163.1,163.6,7100.0,103.6466,103.8688,103.5514,103.8688,7100.0
2013-07-23 09:45:00,163.37,163.55,163.29,163.55,700.0,103.7228,103.8371,103.672,103.8371,700.0
2013-07-23 09:50:00,163.38,163.4,163.24,163.4,2300.0,103.7291,103.7418,103.6403,103.7418,2300.0
2013-07-23 09:55:00,163.39,163.4,162.86,162.95,7700.0,103.7355,103.7418,103.399,103.4561,7700.0
2013-07-23 10:00:00,163.09,163.17,162.95,163.01,9300.0,103.545,103.5958,103.4561,103.4942,9300.0
2013-07-23 10:05:00,162.99,163.04,162.73,162.73,1600.0,103.4815,103.5133,103.3165,103.3165,1600.0
2013-07-23 10:10:00,162.72,162.98,162.6,162.88,3600.0,103.3101,103.4752,103.2339,103.4117,3600.0
2013-07-23 10:15:00,162.67,162.9,162.64,162.67,8400.0,103.2784,103.4244,103.2593,103.2784,8400.0
2013-07-23 10:20:00,162.76,162.84,162.67,162.82,6100.0,103.3355,103.3863,103.2784,103.3736,6100.0
2013-07-23 10:25:00,162.8,162.94,162.76,162.85,2500.0,103.3609,103.4498,103.3355,103.3927,2500.0
2013-07-23 10:30:00,162.84,162.84,162.62,162.77,2200.0,103.3863,103.3863,103.2466,103.3419,2200.0
2013-07-23 10:35:00,162.78,162.78,162.55,162.6,1200.0,103.3482,103.3482,103.2022,103.2339,1200.0
2013-07-23 10:40:00,162.74,162.74,162.45,162.52,8600.0,103.3228,103.3228,103.1387,103.1831,8600.0
2013-07-23 10:45:00,162.42,162.54,162.41,162.54,8400.0,103.1197,103.1958,103.1133,103.1958,8400.0
2013-07-23 10:50:00,162.42,162.56,162.38,162.56,9000.0,103.1197,103.2085,103.0943,103.2085,9000.0
2013-07-23 10:55:00,162.61,162.62,162.37,162.56,2500.0,103.2403,103.2466,103.0879,103.2085,2500.0
2013-07-23 11:00:00,162.51,162.55,162.14,162.15,8200.0,103.1768,103.2022,102.9419,102.9482,8200.0
2013-07-23 11:05:00,162.16,162.48,162.16,162.31,1100.0,102.9546,103.1577,102.9546,103.0498,1100.0
2013-07-23 11:10:00,162.27,162.34,162.16,162.25,6000.0,103.0244,103.0689,102.9546,103.0117,6000.0
2013-07-23 11:15:00,162.33,162.44,162.2,162.21,4600.0,103.0625,103.1323,102.98,102.9863,4600.0
2013-07-23 11:20:00,162.31,162.4,162.27,162.4,1100.0,103.0498,103.107,103.0244,103.107,1100.0
2013-07-23 11:25:00,162.37,162.37,162.19,162.19,1200.0,103.0879,103.0879,102.9736,102.9736,1200.0
2013-07-23 11:30:00,162.31,162.31,162.18,162.24,500.0,103.0498,103.0498,102.9673,103.0054,500.0
2013-07-23 11:35:00,162.27,162.27,162.16,162.16,900.0,103.0244,103.0244,102.9546,102.9546,900.0
2013-07-23 11:40:00,162.24,162.42,162.21,162.21,2300.0,103.0054,103.1197,102.9863,102.9863,2300.0
2013-07-23 11:45:00,162.21,162.34,162.2,162.23,1000.0,102.9863,103.0689,102.98,102.999,1000.0
2013-07-23 11:50:00,162.2,162.22,162.11,162.16,2400.0,102.98,102.9927,102.9228,102.9546,2400.0
2013-07-23 11:55:00,162.18,162.41,162.14,162.3,14000.0,102.9673,103.1133,102.9419,103.0435,14000.0
2013-07-23 12:00:00,162.41,162.41,162.15,162.34,1300.0,103.1133,103.1133,102.9482,103.0689,1300.0
2013-07-23 12:05:00,162.28,162.43,162.28,162.35,13000.0,103.0308,103.126,103.0308,103.0752,13000.0
2013-07-23 12:10:00,162.39,162.39,162.3,162.38,1100.0,103.1006,103.1006,103.0435,103.0943,1100.0
2013-07-23 12:15:00,162.44,162.47,162.4,162.4,1100.0,103.1323,103.1514,103.107,103.107,1100.0
2013-07-23 12:20:00,162.4,162.57,162.39,162.43,11100.0,103.107,103.2149,103.1006,103.126,11100.0
2013-07-23 12:25:00,162.57,162.57,162.37,162.57,400.0,103.2149,103.2149,103.0879,103.2149,400.0
2013-07-23 12:30:00,162.47,162.47,162.41,162.43,1500.0,103.1514,103.1514,103.1133,103.126,1500.0
2013-07-23 12:35:00,162.41,162.59,162.41,162.53,1200.0,103.1133,103.2276,103.1133,103.1895,1200.0
2013-07-23 12:40:00,162.6,162.6,162.5,162.57,8300.0,103.2339,103.2339,103.1704,103.2149,8300.0
2013-07-23 12:45:00,162.56,162.57,162.43,162.51,800.0,103.2085,103.2149,103.126,103.1768,800.0
2013-07-23 12:50:00,162.46,162.49,162.46,162.46,300.0,103.145,103.1641,103.145,103.145,300.0
2013-07-23 12:55:00,162.38,162.43,162.2,162.28,6700.0,103.0943,103.126,102.98,103.0308,6700.0
2013-07-23 13:00:00,162.35,162.46,162.34,162.46,2000.0,103.0752,103.145,103.0689,103.145,2000.0
2013-07-23 13:05:00,162.47,162.58,162.45,162.49,1700.0,103.1514,103.2212,103.1387,103.1641,1700.0
2013-07-23 13:10:00,162.49,162.6,162.49,162.6,700.0,103.1641,103.2339,103.1641,103.2339,700.0
2013-07-23 13:15:00,162.6,162.66,162.59,162.62,2600.0,103.2339,103.272,103.2276,103.2466,2600.0
2013-07-23 13:20:00,162.62,162.68,162.58,162.61,2100.0,103.2466,103.2847,103.2212,103.2403,2100.0
2013-07-23 13:25:00,162.78,162.86,162.78,162.85,4400.0,103.3482,103.399,103.3482,103.3927,4400.0
2013-07-23 13:30:00,162.87,162.94,162.81,162.89,1300.0,103.4054,103.4498,103.3673,103.4181,1300.0
2013-07-23 13:35:00,162.87,163.01,162.78,162.91,5300.0,103.4054,103.4942,103.3482,103.4307,5300.0
2013-07-23 13:40:00,163.07,163.07,162.97,163.0,2000.0,103.5323,103.5323,103.4688,103.4879,2000.0
2013-07-23 13:45:00,163.05,163.05,163.03,163.03,500.0,103.5196,103.5196,103.5069,103.5069,500.0
2013-07-23 13:50:00,162.94,163.03,162.94,163.03,400.0,103.4498,103.5069,103.4498,103.5069,400.0
2013-07-23 13:55:00,163.01,163.13,163.01,163.05,8200.0,103.4942,103.5704,103.4942,103.5196,8200.0
2013-07-23 14:00:00,163.05,163.12,162.8,162.8,5100.0,103.5196,103.5641,103.3609,103.3609,5100.0
2013-07-23 14:05:00,162.83,162.83,162.72,162.72,300.0,103.38,103.38,103.3101,103.3101,300.0
2013-07-23 14:10:00,162.81,162.87,162.78,162.81,4800.0,103.3673,103.4054,103.3482,103.3673,4800.0
2013-07-23 14:15:00,162.69,162.77,162.65,162.7,1300.0,103.2911,103.3419,103.2657,103.2974,1300.0
2013-07-23 14:20:00,162.78,162.78,162.73,162.73,900.0,103.3482,103.3482,103.3165,103.3165,900.0
2013-07-23 14:25:00,162.8,162.89,162.8,162.89,1100.0,103.3609,103.4181,103.3609,103.4181,1100.0
2013-07-23 14:30:00,162.9,162.93,162.74,162.75,9600.0,103.4244,103.4434,103.3228,103.3292,9600.0
2013-07-23 14:35:00,162.78,162.85,162.76,162.85,1600.0,103.3482,103.3927,103.3355,103.3927,1600.0
2013-07-23 14:40:00,162.87,163.1,162.87,163.1,1500.0,103.4054,103.5514,103.4054,103.5514,1500.0
2013-07-23 14:45:00,163.14,163.22,163.13,163.17,1700.0,103.5768,103.6276,103.5704,103.5958,1700.0
2013-07-23 14:50:00,163.16,163.22,163.06,163.06,2400.0,103.5895,103.6276,103.526,103.526,2400.0
2013-07-23 14:55:00,163.11,163.16,163.1,163.15,2100.0,103.5577,103.5895,103.5514,103.5831,2100.0
2013-07-23 15:00:00,163.06,163.08,162.94,162.94,800.0,103.526,103.5387,103.4498,103.4498,800.0
2013-07-23 15:05:00,162.96,163.03,162.91,163.03,900.0,103.4625,103.5069,103.4307,103.5069,900.0
2013-07-23 15:10:00,162.99,162.99,162.83,162.9,1000.0,103.4815,103.4815,103.38,103.4244,1000.0
2013-07-23 15:15:00,162.87,162.99,162.86,162.99,900.0,103.4054,103.4815,103.399,103.4815,900.0
2013-07-23 15:20:00,162.99,163.14,162.99,163.14,2100.0,103.4815,103.5768,103.4815,103.5768,2100.0
2013-07-23 15:25:00,163.13,163.13,162.89,162.96,1700.0,103.5704,103.5704,103.4181,103.4625,1700.0
2013-07-23 15:30:00,163.04,163.07,162.95,162.95,1200.0,103.5133,103.5323,103.4561,103.4561,1200.0
2013-07-23 15:35:00,162.91,162.93,162.83,162.85,1600.0,103.4307,103.4434,103.38,103.3927,1600.0
2013-07-23 15:40:00,162.83,162.9,162.82,162.87,2700.0,103.38,103.4244,103.3736,103.4054,2700.0
2013-07-23 15:45:00,162.91,163.04,162.83,162.86,9700.0,103.4307,103.5133,103.38,103.399,9700.0
2013-07-23 15:50:00,162.9,162.95,162.77,162.84,4800.0,103.4244,103.4561,103.3419,103.3863,4800.0
2013-07-23 15:55:00,162.84,163.08,162.84,163.0,10000.0,103.3863,103.5387,103.3863,103.4879,10000.0
2013-07-24 09:30:00,162.85,163.73,162.37,162.37,10900.0,103.3927,103.9514,103.0879,103.0879,10900.0
2013-07-24 09:35:00,162.46,162.58,161.89,161.89,5900.0,103.145,103.2212,102.7832,102.7832,5900.0
2013-07-24 09:40:00,161.84,161.84,161.09,161.3,6600.0,102.7514,102.7514,102.2752,102.4086,6600.0
2013-07-24 09:45:00,161.35,161.35,161.11,161.35,3600.0,102.4403,102.4403,102.2879,102.4403,3600.0
2013-07-24 09:50:00,161.19,161.69,161.12,161.56,18000.0,102.3387,102.6562,102.2943,102.5736,18000.0
2013-07-24 09:55:00,161.33,161.64,161.19,161.47,3000.0,102.4276,102.6244,102.3387,102.5165,3000.0
2013-07-24 10:00:00,161.56,161.72,161.45,161.46,4900.0,102.5736,102.6752,102.5038,102.5102,4900.0
2013-07-24 10:05:00,161.45,161.52,161.2,161.2,19100.0,102.5038,102.5482,102.3451,102.3451,19100.0
2013-07-24 10:10:00,161.3,161.58,161.11,161.4,6800.0,102.4086,102.5863,102.2879,102.4721,6800.0
2013-07-24 10:15:00,161.48,161.48,160.92,160.92,4800.0,102.5228,102.5228,102.1673,102.1673,4800.0
2013-07-24 10:20:00,160.92,160.92,160.77,160.77,6700.0,102.1673,102.1673,102.0721,102.0721,6700.0
2013-07-24 10:25:00,160.73,160.75,160.47,160.62,12300.0,102.0467,102.0594,101.8816,101.9768,12300.0
2013-07-24 10:30:00,160.66,160.69,160.33,160.44,5800.0,102.0022,102.0213,101.7927,101.8626,5800.0
2013-07-24 10:35:00,160.46,160.72,160.46,160.7,10900.0,101.8753,102.0403,101.8753,102.0276,10900.0
2013-07-24 10:40:00,160.71,160.72,160.02,160.02,17200.0,102.034,102.0403,101.5959,101.5959,17200.0
2013-07-24 10:45:00,160.03,160.34,159.98,160.32,12200.0,101.6023,101.7991,101.5705,101.7864,12200.0
2013-07-24 10:50:00,160.33,160.37,159.86,159.86,23800.0,101.7927,101.8181,101.4943,101.4943,23800.0
2013-07-24 10:55:00,159.86,160.04,159.59,159.59,5700.0,101.4943,101.6086,101.3229,101.3229,5700.0
2013-07-24 11:00:00,159.6,159.81,159.59,159.76,9500.0,101.3292,101.4626,101.3229,101.4308,9500.0
2013-07-24 11:05:00,159.8,159.8,159.55,159.55,4200.0,101.4562,101.4562,101.2975,101.2975,4200.0
2013-07-24 11:10:00,159.52,159.72,159.52,159.58,8000.0,101.2785,101.4054,101.2785,101.3165,8000.0
2013-07-24 11:15:00,159.51,159.63,159.4,159.42,14400.0,101.2721,101.3483,101.2023,101.215,14400.0
2013-07-24 11:20:00,159.45,159.51,159.4,159.45,4200.0,101.234,101.2721,101.2023,101.234,4200.0
2013-07-24 11:25:00,159.5,159.67,159.41,159.63,4900.0,101.2658,101.3737,101.2086,101.3483,4900.0
2013-07-24 11:30:00,159.69,159.79,159.64,159.76,1700.0,101.3864,101.4499,101.3546,101.4308,1700.0
2013-07-24 11:35:00,159.81,159.85,159.55,159.72,13900.0,101.4626,101.488,101.2975,101.4054,13900.0
2013-07-24 11:40:00,159.72,159.77,159.66,159.7,2600.0,101.4054,101.4372,101.3673,101.3927,2600.0
2013-07-24 11:45:00,159.8,159.8,159.48,159.48,5400.0,101.4562,101.4562,101.2531,101.2531,5400.0
2013-07-24 11:50:00,159.48,159.52,159.43,159.46,9700.0,101.2531,101.2785,101.2213,101.2404,9700.0
2013-07-24 11:55:00,159.45,159.51,159.39,159.41,13200.0,101.234,101.2721,101.1959,101.2086,13200.0
2013-07-24 12:00:00,159.41,159.42,159.07,159.1,4500.0,101.2086,101.215,100.9928,101.0118,4500.0
2013-07-24 12:05:00,159.17,159.28,159.07,159.09,5400.0,101.0562,101.1261,100.9928,101.0054,5400.0
2013-07-24 12:10:00,159.07,159.12,158.91,158.91,3100.0,100.9928,101.0245,100.8912,100.8912,3100.0
2013-07-24 12:15:00,158.98,158.98,158.76,158.81,4100.0,100.9356,100.9356,100.7959,100.8277,4100.0
2013-07-24 12:20:00,158.82,159.09,158.82,159.09,2600.0,100.834,101.0054,100.834,101.0054,2600.0
2013-07-24 12:25:00,159.11,159.3,159.11,159.24,2300.0,101.0181,101.1388,101.0181,101.1007,2300.0
2013-07-24 12:30:00,159.31,159.36,159.2,159.29,15400.0,101.1451,101.1769,101.0753,101.1324,15400.0
2013-07-24 12:35:00,159.29,159.5,159.29,159.34,3200.0,101.1324,101.2658,101.1324,101.1642,3200.0
2013-07-24 12:40:00,159.24,159.62,159.24,159.53,4700.0,101.1007,101.3419,101.1007,101.2848,4700.0
2013-07-24 12:45:00,159.52,159.59,159.49,159.49,5000.0,101.2785,101.3229,101.2594,101.2594,5000.0
2013-07-24 12:50:00,159.53,159.65,159.51,159.62,6400.0,101.2848,101.361,101.2721,101.3419,6400.0
2013-07-24 12:55:00,159.65,159.65,159.29,159.3,6900.0,101.361,101.361,101.1324,101.1388,6900.0
2013-07-24 13:00:00,159.29,159.34,159.12,159.17,6300.0,101.1324,101.1642,101.0245,101.0562,6300.0
2013-07-24 13:05:00,159.27,159.42,159.09,159.16,6600.0,101.1197,101.215,101.0054,101.0499,6600.0
2013-07-24 13:10:00,159.08,159.12,158.89,158.89,3200.0,100.9991,101.0245,100.8785,100.8785,3200.0
2013-07-24 13:15:00,158.8,158.83,158.66,158.77,5200.0,100.8213,100.8404,100.7324,100.8023,5200.0
2013-07-24 13:20:00,158.7,158.84,158.67,158.84,6600.0,100.7578,100.8467,100.7388,100.8467,6600.0
2013-07-24 13:25:00,158.85,158.97,158.78,158.88,9100.0,100.8531,100.9293,100.8086,100.8721,9100.0
2013-07-24 13:30:00,158.91,158.93,158.44,158.44,5900.0,100.8912,100.9039,100.5928,100.5928,5900.0
2013-07-24 13:35:00,158.46,158.46,158.19,158.37,4500.0,100.6055,100.6055,100.434,100.5483,4500.0
2013-07-24 13:40:00,158.43,158.67,158.41,158.67,7600.0,100.5864,100.7388,100.5737,100.7388,7600.0
2013-07-24 13:45:00,158.71,158.84,158.7,158.77,2500.0,100.7642,100.8467,100.7578,100.8023,2500.0
2013-07-24 13:50:00,158.77,158.87,158.77,158.77,11600.0,100.8023,100.8658,100.8023,100.8023,11600.0
2013-07-24 13:55:00,158.77,158.77,158.04,158.17,7000.0,100.8023,100.8023,100.3388,100.4213,7000.0
2013-07-24 14:00:00,158.28,158.46,158.22,158.39,4800.0,100.4912,100.6055,100.4531,100.561,4800.0
2013-07-24 14:05:00,158.45,158.7,158.4,158.7,5100.0,100.5991,100.7578,100.5674,100.7578,5100.0
2013-07-24 14:10:00,158.67,158.84,158.67,158.72,5000.0,100.7388,100.8467,100.7388,100.7705,5000.0
2013-07-24 14:15:00,158.73,158.82,158.67,158.77,6000.0,100.7769,100.834,100.7388,100.8023,6000.0
2013-07-24 14:20:00,158.77,158.84,158.72,158.79,1800.0,100.8023,100.8467,100.7705,100.815,1800.0
2013-07-24 14:25:00,158.81,158.95,158.81,158.85,4000.0,100.8277,100.9166,100.8277,100.8531,4000.0
2013-07-24 14:30:00,158.89,159.04,158.8,158.84,15000.0,100.8785,100.9737,100.8213,100.8467,15000.0
2013-07-24 14:35:00,158.85,158.91,158.68,158.91,3000.0,100.8531,100.8912,100.7451,100.8912,3000.0
2013-07-24 14:40:00,158.94,159.11,158.9,159.05,5200.0,100.9102,101.0181,100.8848,100.9801,5200.0
2013-07-24 14:45:00,159.05,159.27,159.05,159.25,3800.0,100.9801,101.1197,100.9801,101.107,3800.0
2013-07-24 14:50:00,159.28,159.48,159.28,159.42,8500.0,101.1261,101.2531,101.1261,101.215,8500.0
2013-07-24 14:55:00,159.42,159.56,159.37,159.37,8600.0,101.215,101.3039,101.1832,101.1832,8600.0
2013-07-24 15:00:00,159.35,159.35,158.93,158.97,1900.0,101.1705,101.1705,100.9039,100.9293,1900.0
2013-07-24 15:05:00,158.93,158.98,158.73,158.94,3200.0,100.9039,100.9356,100.7769,100.9102,3200.0
2013-07-24 15:10:00,158.94,159.05,158.85,158.91,2700.0,100.9102,100.9801,100.8531,100.8912,2700.0
2013-07-24 15:15:00,158.89,159.0,158.8,158.81,4100.0,100.8785,100.9483,100.8213,100.8277,4100.0
2013-07-24 15:20:00,158.81,159.16,158.81,158.95,5000.0,100.8277,101.0499,100.8277,100.9166,5000.0
2013-07-24 15:25:00,158.94,159.09,158.89,159.09,1700.0,100.9102,101.0054,100.8785,101.0054,1700.0
2013-07-24 15:30:00,159.13,159.17,158.97,158.98,3900.0,101.0308,101.0562,100.9293,100.9356,3900.0
2013-07-24 15:35:00,159.03,159.26,159.03,159.12,6600.0,100.9674,101.1134,100.9674,101.0245,6600.0
2013-07-24 15:40:00,159.21,159.52,159.18,159.2,8100.0,101.0816,101.2785,101.0626,101.0753,8100.0
2013-07-24 15:45:00,159.23,159.42,159.21,159.32,11600.0,101.0943,101.215,101.0816,101.1515,11600.0
2013-07-24 15:50:00,159.33,159.47,159.19,159.26,15100.0,101.1578,101.2467,101.0689,101.1134,15100.0
2013-07-24 15:55:00,159.25,159.29,159.07,159.13,41800.0,101.107,101.1324,100.9928,101.0308,41800.0
2013-07-25 09:30:00,158.67,158.87,158.12,158.63,7900.0,100.7388,100.8658,100.3896,100.7134,7900.0
2013-07-25 09:35:00,158.73,158.89,157.45,157.69,11800.0,100.7769,100.8785,99.9642,100.1166,11800.0
2013-07-25 09:40:00,157.78,158.44,157.78,158.44,3300.0,100.1737,100.5928,100.1737,100.5928,3300.0
2013-07-25 09:45:00,158.68,159.08,158.68,158.96,2700.0,100.7451,100.9991,100.7451,100.9229,2700.0
2013-07-25 09:50:00,158.99,159.15,158.88,159.15,8900.0,100.942,101.0435,100.8721,101.0435,8900.0
2013-07-25 09:55:00,159.1,159.11,158.73,158.74,2900.0,101.0118,101.0181,100.7769,100.7832,2900.0
2013-07-25 10:00:00,158.72,159.19,158.52,159.19,13700.0,100.7705,101.0689,100.6436,101.0689,13700.0
2013-07-25 10:05:00,159.26,159.35,158.64,158.68,11100.0,101.1134,101.1705,100.7197,100.7451,11100.0
2013-07-25 10:10:00,158.72,159.28,158.72,159.27,13600.0,100.7705,101.1261,100.7705,101.1197,13600.0
2013-07-25 10:15:00,159.37,159.58,159.33,159.53,7700.0,101.1832,101.3165,101.1578,101.2848,7700.0
2013-07-25 10:20:00,159.53,159.59,159.22,159.22,7400.0,101.2848,101.3229,101.088,101.088,7400.0
2013-07-25 10:25:00,159.22,159.22,158.82,158.84,5800.0,101.088,101.088,100.834,100.8467,5800.0
2013-07-25 10:30:00,158.83,158.89,158.34,158.38,8100.0,100.8404,100.8785,100.5293,100.5547,8100.0
2013-07-25 10:35:00,158.43,158.47,158.25,158.45,5700.0,100.5864,100.6118,100.4721,100.5991,5700.0
2013-07-25 10:40:00,158.45,158.59,158.35,158.59,4700.0,100.5991,100.688,100.5356,100.688,4700.0
2013-07-25 10:45:00,158.61,158.75,158.58,158.74,4000.0,100.7007,100.7896,100.6817,100.7832,4000.0
2013-07-25 10:50:00,158.86,158.91,158.86,158.88,3400.0,100.8594,100.8912,100.8594,100.8721,3400.0
2013-07-25 10:55:00,158.88,158.95,158.81,158.95,3900.0,100.8721,100.9166,100.8277,100.9166,3900.0
2013-07-25 11:00:00,158.95,159.14,158.93,159.14,3400.0,100.9166,101.0372,100.9039,101.0372,3400.0
2013-07-25 11:05:00,159.12,159.29,159.06,159.29,6100.0,101.0245,101.1324,100.9864,101.1324,6100.0
2013-07-25 11:10:00,159.26,159.26,158.57,158.57,17700.0,101.1134,101.1134,100.6753,100.6753,17700.0
2013-07-25 11:15:00,158.57,158.69,158.54,158.61,11800.0,100.6753,100.7515,100.6563,100.7007,11800.0
2013-07-25 11:20:00,158.61,158.78,158.61,158.7,4900.0,100.7007,100.8086,100.7007,100.7578,4900.0
2013-07-25 11:25:00,158.7,158.7,158.47,158.6,2700.0,100.7578,100.7578,100.6118,100.6944,2700.0
2013-07-25 11:30:00,158.6,158.6,158.46,158.5,1900.0,100.6944,100.6944,100.6055,100.6309,1900.0
2013-07-25 11:35:00,158.51,158.61,158.51,158.53,2100.0,100.6372,100.7007,100.6372,100.6499,2100.0
2013-07-25 11:40:00,158.53,158.94,158.53,158.88,5400.0,100.6499,100.9102,100.6499,100.8721,5400.0
2013-07-25 11:45:00,158.89,159.13,158.89,159.13,3500.0,100.8785,101.0308,100.8785,101.0308,3500.0
2013-07-25 11:50:00,159.15,159.27,159.11,159.19,8100.0,101.0435,101.1197,101.0181,101.0689,8100.0
2013-07-25 11:55:00,159.19,159.36,159.06,159.15,8600.0,101.0689,101.1769,100.9864,101.0435,8600.0
2013-07-25 12:00:00,159.13,159.28,159.13,159.28,2000.0,101.0308,101.1261,101.0308,101.1261,2000.0
2013-07-25 12:05:00,159.2,159.2,158.95,159.05,7800.0,101.0753,101.0753,100.9166,100.9801,7800.0
2013-07-25 12:10:00,159.01,159.2,159.01,159.2,1500.0,100.9547,101.0753,100.9547,101.0753,1500.0
2013-07-25 12:15:00,159.16,159.25,159.05,159.25,12700.0,101.0499,101.107,100.9801,101.107,12700.0
2013-07-25 12:20:00,159.32,159.5,159.28,159.45,2100.0,101.1515,101.2658,101.1261,101.234,2100.0
2013-07-25 12:25:00,159.48,159.53,159.39,159.41,14600.0,101.2531,101.2848,101.1959,101.2086,14600.0
2013-07-25 12:30:00,159.5,159.57,159.39,159.57,13600.0,101.2658,101.3102,101.1959,101.3102,13600.0
2013-07-25 12:35:00,159.6,159.85,159.6,159.85,1900.0,101.3292,101.488,101.3292,101.488,1900.0
2013-07-25 12:40:00,159.85,159.89,159.55,159.77,6000.0,101.488,101.5134,101.2975,101.4372,6000.0
2013-07-25 12:45:00,159.82,159.99,159.81,159.97,6900.0,101.4689,101.5769,101.4626,101.5642,6900.0
2013-07-25 12:50:00,159.93,159.93,159.74,159.87,8900.0,101.5388,101.5388,101.4181,101.5007,8900.0
2013-07-25 12:55:00,159.87,159.93,159.86,159.93,2700.0,101.5007,101.5388,101.4943,101.5388,2700.0
2013-07-25 13:00:00,159.96,160.02,159.88,159.89,9100.0,101.5578,101.5959,101.507,101.5134,9100.0
2013-07-25 13:05:00,159.8,159.8,159.41,159.49,5400.0,101.4562,101.4562,101.2086,101.2594,5400.0
2013-07-25 13:10:00,159.42,159.58,159.42,159.49,10200.0,101.215,101.3165,101.215,101.2594,10200.0
2013-07-25 13:15:00,159.49,159.64,159.49,159.55,2700.0,101.2594,101.3546,101.2594,101.2975,2700.0
2013-07-25 13:20:00,159.53,159.61,159.47,159.49,3200.0,101.2848,101.3356,101.2467,101.2594,3200.0
2013-07-25 13:25:00,159.34,159.66,159.28,159.65,5900.0,101.1642,101.3673,101.1261,101.361,5900.0
2013-07-25 13:30:00,159.7,159.86,159.65,159.74,9300.0,101.3927,101.4943,101.361,101.4181,9300.0
2013-07-25 13:35:00,159.74,159.74,159.61,159.61,3400.0,101.4181,101.4181,101.3356,101.3356,3400.0
2013-07-25 13:40:00,159.63,159.8,159.42,159.55,10300.0,101.3483,101.4562,101.215,101.2975,10300.0
2013-07-25 13:45:00,159.64,159.75,159.64,159.73,2300.0,101.3546,101.4245,101.3546,101.4118,2300.0
2013-07-25 13:50:00,159.59,159.74,159.54,159.63,7900.0,101.3229,101.4181,101.2912,101.3483,7900.0
2013-07-25 13:55:00,159.69,159.76,159.65,159.65,700.0,101.3864,101.4308,101.361,101.361,700.0
2013-07-25 14:00:00,159.71,159.92,159.71,159.92,3900.0,101.3991,101.5324,101.3991,101.5324,3900.0
2013-07-25 14:05:00,159.91,160.19,159.9,160.19,6800.0,101.5261,101.7038,101.5197,101.7038,6800.0
2013-07-25 14:10:00,160.21,160.48,160.2,160.46,8900.0,101.7165,101.888,101.7102,101.8753,8900.0
2013-07-25 14:15:00,160.49,160.5,160.44,160.47,11500.0,101.8943,101.9007,101.8626,101.8816,11500.0
2013-07-25 14:20:00,160.42,160.42,160.21,160.23,9300.0,101.8499,101.8499,101.7165,101.7292,9300.0
2013-07-25 14:25:00,160.2,160.32,160.18,160.28,9400.0,101.7102,101.7864,101.6975,101.761,9400.0
2013-07-25 14:30:00,160.26,160.39,160.16,160.39,4600.0,101.7483,101.8308,101.6848,101.8308,4600.0
2013-07-25 14:35:00,160.39,160.44,160.15,160.33,9800.0,101.8308,101.8626,101.6784,101.7927,9800.0
2013-07-25 14:40:00,160.32,160.33,160.22,160.22,4500.0,101.7864,101.7927,101.7229,101.7229,4500.0
2013-07-25 14:45:00,160.24,160.24,159.87,159.99,5300.0,101.7356,101.7356,101.5007,101.5769,5300.0
2013-07-25 14:50:00,159.99,160.13,159.98,160.06,4800.0,101.5769,101.6657,101.5705,101.6213,4800.0
2013-07-25 14:55:00,160.06,160.06,159.52,159.57,6500.0,101.6213,101.6213,101.2785,101.3102,6500.0
2013-07-25 15:00:00,159.68,159.82,159.65,159.82,1500.0,101.38,101.4689,101.361,101.4689,1500.0
2013-07-25 15:05:00,159.83,160.0,159.79,159.91,2300.0,101.4753,101.5832,101.4499,101.5261,2300.0
2013-07-25 15:10:00,159.94,160.04,159.9,159.9,1700.0,101.5451,101.6086,101.5197,101.5197,1700.0
2013-07-25 15:15:00,160.0,160.05,159.95,160.05,1200.0,101.5832,101.6149,101.5515,101.6149,1200.0
2013-07-25 15:20:00,159.95,160.35,159.95,160.2,2100.0,101.5515,101.8054,101.5515,101.7102,2100.0
2013-07-25 15:25:00,160.24,160.38,160.16,160.19,11200.0,101.7356,101.8245,101.6848,101.7038,11200.0
2013-07-25 15:30:00,160.07,160.2,159.95,160.02,3800.0,101.6276,101.7102,101.5515,101.5959,3800.0
2013-07-25 15:35:00,160.08,160.4,160.08,160.28,4700.0,101.634,101.8372,101.634,101.761,4700.0
2013-07-25 15:40:00,160.2,160.24,160.06,160.15,2700.0,101.7102,101.7356,101.6213,101.6784,2700.0
2013-07-25 15:45:00,160.08,160.18,159.93,160.17,11200.0,101.634,101.6975,101.5388,101.6911,11200.0
2013-07-25 15:50:00,160.17,160.17,160.01,160.11,6800.0,101.6911,101.6911,101.5896,101.653,6800.0
2013-07-25 15:55:00,160.11,160.11,159.89,160.0,26500.0,101.653,101.653,101.5134,101.5832,26500.0
2013-07-26 09:30:00,159.62,160.07,159.19,159.3,5600.0,101.3419,101.6276,101.0689,101.1388,5600.0
2013-07-26 09:35:00,159.3,159.78,159.15,159.56,7200.0,101.1388,101.4435,101.0435,101.3039,7200.0
2013-07-26 09:40:00,159.48,159.9,159.23,159.48,1500.0,101.2531,101.5197,101.0943,101.2531,1500.0
2013-07-26 09:45:00,159.51,159.72,159.46,159.51,2400.0,101.2721,101.4054,101.2404,101.2721,2400.0
2013-07-26 09:50:00,159.52,160.0,159.52,159.73,2200.0,101.2785,101.5832,101.2785,101.4118,2200.0
2013-07-26 09:55:00,159.68,159.68,159.6,159.6,900.0,101.38,101.38,101.3292,101.3292,900.0
2013-07-26 10:00:00,159.69,160.16,159.65,160.16,1400.0,101.3864,101.6848,101.361,101.6848,1400.0
2013-07-26 10:05:00,160.18,160.27,160.0,160.0,1700.0,101.6975,101.7546,101.5832,101.5832,1700.0
2013-07-26 10:10:00,160.0,160.2,159.89,160.06,2000.0,101.5832,101.7102,101.5134,101.6213,2000.0
2013-07-26 10:15:00,159.99,160.05,159.84,159.84,1800.0,101.5769,101.6149,101.4816,101.4816,1800.0
2013-07-26 10:20:00,159.94,159.97,159.85,159.88,1900.0,101.5451,101.5642,101.488,101.507,1900.0
2013-07-26 10:25:00,159.87,159.9,159.57,159.57,1300.0,101.5007,101.5197,101.3102,101.3102,1300.0
2013-07-26 10:30:00,159.66,159.66,159.28,159.61,1900.0,101.3673,101.3673,101.1261,101.3356,1900.0
2013-07-26 10:35:00,159.67,159.68,159.37,159.37,600.0,101.3737,101.38,101.1832,101.1832,600.0
2013-07-26 10:40:00,159.35,159.5,159.27,159.28,3200.0,101.1705,101.2658,101.1197,101.1261,3200.0
2013-07-26 10:45:00,159.31,159.35,158.81,158.87,1300.0,101.1451,101.1705,100.8277,100.8658,1300.0
2013-07-26 10:50:00,158.86,158.86,158.55,158.7,2200.0,100.8594,100.8594,100.6626,100.7578,2200.0
2013-07-26 10:55:00,158.69,158.69,158.54,158.54,2300.0,100.7515,100.7515,100.6563,100.6563,2300.0
2013-07-26 11:00:00,158.5,158.65,158.36,158.65,1600.0,100.6309,100.7261,100.542,100.7261,1600.0
2013-07-26 11:05:00,158.84,159.05,158.84,158.88,2500.0,100.8467,100.9801,100.8467,100.8721,2500.0
2013-07-26 11:10:00,158.86,158.86,158.68,158.79,1000.0,100.8594,100.8594,100.7451,100.815,1000.0
2013-07-26 11:15:00,158.75,158.75,158.62,158.75,600.0,100.7896,100.7896,100.707,100.7896,600.0
2013-07-26 11:20:00,158.83,158.98,158.77,158.86,7200.0,100.8404,100.9356,100.8023,100.8594,7200.0
2013-07-26 11:25:00,158.86,158.98,158.86,158.95,3400.0,100.8594,100.9356,100.8594,100.9166,3400.0
2013-07-26 11:30:00,158.96,159.1,158.89,159.03,2600.0,100.9229,101.0118,100.8785,100.9674,2600.0
2013-07-26 11:35:00,158.96,159.16,158.96,159.12,2900.0,100.9229,101.0499,100.9229,101.0245,2900.0
2013-07-26 11:40:00,159.1,159.1,158.94,158.94,2400.0,101.0118,101.0118,100.9102,100.9102,2400.0
2013-07-26 11:45:00,158.85,158.9,158.77,158.9,700.0,100.8531,100.8848,100.8023,100.8848,700.0
2013-07-26 11:50:00,158.82,158.87,158.82,158.87,700.0,100.834,100.8658,100.834,100.8658,700.0
2013-07-26 11:55:00,158.88,159.05,158.88,159.04,600.0,100.8721,100.9801,100.8721,100.9737,600.0
2013-07-26 12:00:00,158.94,159.09,158.94,159.09,1300.0,100.9102,101.0054,100.9102,101.0054,1300.0
2013-07-26 12:05:00,159.35,159.35,159.2,159.3,500.0,101.1705,101.1705,101.0753,101.1388,500.0
2013-07-26 12:10:00,159.42,159.52,159.42,159.43,400.0,101.215,101.2785,101.215,101.2213,400.0
2013-07-26 12:15:00,159.42,159.47,159.12,159.12,2100.0,101.215,101.2467,101.0245,101.0245,2100.0
2013-07-26 12:20:00,159.16,159.16,159.16,159.16,100.0,101.0499,101.0499,101.0499,101.0499,100.0
2013-07-26 12:25:00,159.17,159.3,159.1,159.3,300.0,101.0562,101.1388,101.0118,101.1388,300.0
2013-07-26 12:30:00,159.28,159.38,159.28,159.38,400.0,101.1261,101.1896,101.1261,101.1896,400.0
2013-07-26 12:35:00,159.34,159.41,159.25,159.4,3600.0,101.1642,101.2086,101.107,101.2023,3600.0
2013-07-26 12:40:00,159.41,159.5,159.4,159.5,2000.0,101.2086,101.2658,101.2023,101.2658,2000.0
2013-07-26 12:45:00,159.45,159.66,159.45,159.65,3200.0,101.234,101.3673,101.234,101.361,3200.0
2013-07-26 12:50:00,159.65,159.76,159.51,159.51,2800.0,101.361,101.4308,101.2721,101.2721,2800.0
2013-07-26 12:55:00,159.5,159.55,159.5,159.55,300.0,101.2658,101.2975,101.2658,101.2975,300.0
2013-07-26 13:00:00,159.54,159.61,159.52,159.61,500.0,101.2912,101.3356,101.2785,101.3356,500.0
2013-07-26 13:05:00,159.63,159.7,159.55,159.67,700.0,101.3483,101.3927,101.2975,101.3737,700.0
2013-07-26 13:10:00,159.79,159.95,159.79,159.95,1500.0,101.4499,101.5515,101.4499,101.5515,1500.0
2013-07-26 13:15:00,159.94,159.94,159.75,159.82,1700.0,101.5451,101.5451,101.4245,101.4689,1700.0
2013-07-26 13:20:00,159.83,159.9,159.8,159.9,1400.0,101.4753,101.5197,101.4562,101.5197,1400.0
2013-07-26 13:25:00,159.91,159.95,159.81,159.95,1500.0,101.5261,101.5515,101.4626,101.5515,1500.0
2013-07-26 13:30:00,160.05,160.05,159.88,159.88,1300.0,101.6149,101.6149,101.507,101.507,1300.0
2013-07-26 13:35:00,159.93,159.93,159.84,159.88,900.0,101.5388,101.5388,101.4816,101.507,900.0
2013-07-26 13:40:00,159.92,159.92,159.83,159.83,300.0,101.5324,101.5324,101.4753,101.4753,300.0
2013-07-26 13:45:00,159.82,159.91,159.81,159.91,400.0,101.4689,101.5261,101.4626,101.5261,400.0
2013-07-26 13:50:00,159.89,160.19,159.89,160.19,4000.0,101.5134,101.7038,101.5134,101.7038,4000.0
2013-07-26 13:55:00,160.22,160.23,160.08,160.08,2600.0,101.7229,101.7292,101.634,101.634,2600.0
2013-07-26 14:00:00,160.08,160.16,160.06,160.16,1200.0,101.634,101.6848,101.6213,101.6848,1200.0
2013-07-26 14:05:00,160.08,160.12,160.07,160.09,1400.0,101.634,101.6594,101.6276,101.6403,1400.0
2013-07-26 14:10:00,160.16,160.37,160.13,160.34,4400.0,101.6848,101.8181,101.6657,101.7991,4400.0
2013-07-26 14:15:00,160.28,160.28,159.89,159.95,3900.0,101.761,101.761,101.5134,101.5515,3900.0
2013-07-26 14:20:00,159.96,160.01,159.76,159.76,1800.0,101.5578,101.5896,101.4308,101.4308,1800.0
2013-07-26 14:25:00,159.76,159.76,159.55,159.6,3100.0,101.4308,101.4308,101.2975,101.3292,3100.0
2013-07-26 14:30:00,159.7,159.85,159.7,159.85,2700.0,101.3927,101.488,101.3927,101.488,2700.0
2013-07-26 14:35:00,159.82,160.0,159.82,160.0,600.0,101.4689,101.5832,101.4689,101.5832,600.0
2013-07-26 14:40:00,160.1,160.3,159.93,159.93,3100.0,101.6467,101.7737,101.5388,101.5388,3100.0
2013-07-26 14:45:00,159.94,160.18,159.94,160.11,1900.0,101.5451,101.6975,101.5451,101.653,1900.0
2013-07-26 14:50:00,160.13,160.36,160.13,160.28,1200.0,101.6657,101.8118,101.6657,101.761,1200.0
2013-07-26 14:55:00,160.28,160.32,160.2,160.32,1300.0,101.761,101.7864,101.7102,101.7864,1300.0
2013-07-26 15:00:00,160.32,160.38,160.23,160.23,1700.0,101.7864,101.8245,101.7292,101.7292,1700.0
2013-07-26 15:05:00,160.19,160.44,160.14,160.36,2900.0,101.7038,101.8626,101.6721,101.8118,2900.0
2013-07-26 15:10:00,160.47,160.56,160.45,160.45,1500.0,101.8816,101.9387,101.8689,101.8689,1500.0
2013-07-26 15:15:00,160.43,160.43,160.2,160.22,5600.0,101.8562,101.8562,101.7102,101.7229,5600.0
2013-07-26 15:20:00,160.26,160.57,160.23,160.51,3500.0,101.7483,101.9451,101.7292,101.907,3500.0
2013-07-26 15:25:00,160.5,160.5,160.34,160.34,1800.0,101.9007,101.9007,101.7991,101.7991,1800.0
2013-07-26 15:30:00,160.34,160.49,160.29,160.48,4300.0,101.7991,101.8943,101.7673,101.888,4300.0
2013-07-26 15:35:00,160.42,160.64,160.39,160.64,3400.0,101.8499,101.9895,101.8308,101.9895,3400.0
2013-07-26 15:40:00,160.68,160.89,160.64,160.69,7800.0,102.0149,102.1483,101.9895,102.0213,7800.0
2013-07-26 15:45:00,160.74,160.91,160.74,160.78,9400.0,102.053,102.161,102.053,102.0784,9400.0
2013-07-26 15:50:00,160.78,160.84,160.62,160.76,14600.0,102.0784,102.1165,101.9768,102.0657,14600.0
2013-07-26 15:55:00,160.76,161.03,160.76,160.99,23100.0,102.0657,102.2371,102.0657,102.2118,23100.0
2013-07-29 09:30:00,160.45,160.45,160.19,160.37,10200.0,101.8689,101.8689,101.7038,101.8181,10200.0
2013-07-29 09:35:00,160.1,160.1,159.7,159.7,1300.0,101.6467,101.6467,101.3927,101.3927,1300.0
2013-07-29 09:40:00,159.77,160.36,159.71,160.36,1900.0,101.4372,101.8118,101.3991,101.8118,1900.0
2013-07-29 09:45:00,160.14,160.38,160.02,160.17,8300.0,101.6721,101.8245,101.5959,101.6911,8300.0
2013-07-29 09:50:00,160.35,160.57,159.97,160.26,3700.0,101.8054,101.9451,101.5642,101.7483,3700.0
2013-07-29 09:55:00,160.15,160.15,159.88,160.0,1100.0,101.6784,101.6784,101.507,101.5832,1100.0
2013-07-29 10:00:00,159.75,159.88,159.59,159.59,1500.0,101.4245,101.507,101.3229,101.3229,1500.0
2013-07-29 10:05:00,159.6,159.74,159.6,159.69,1500.0,101.3292,101.4181,101.3292,101.3864,1500.0
2013-07-29 10:10:00,159.67,159.99,159.62,159.94,1600.0,101.3737,101.5769,101.3419,101.5451,1600.0
2013-07-29 10:15:00,159.85,160.19,159.84,160.14,700.0,101.488,101.7038,101.4816,101.6721,700.0
2013-07-29 10:20:00,160.18,160.39,160.12,160.34,2400.0,101.6975,101.8308,101.6594,101.7991,2400.0
2013-07-29 10:25:00,160.35,160.36,160.13,160.36,1900.0,101.8054,101.8118,101.6657,101.8118,1900.0
2013-07-29 10:30:00,160.32,160.34,160.05,160.05,1100.0,101.7864,101.7991,101.6149,101.6149,1100.0
2013-07-29 10:35:00,160.05,160.14,159.94,159.94,900.0,101.6149,101.6721,101.5451,101.5451,900.0
2013-07-29 10:40:00,159.92,160.18,159.92,160.18,2600.0,101.5324,101.6975,101.5324,101.6975,2600.0
2013-07-29 10:45:00,160.05,160.1,160.05,160.1,200.0,101.6149,101.6467,101.6149,101.6467,200.0
2013-07-29 10:50:00,160.04,160.12,159.79,159.87,13200.0,101.6086,101.6594,101.4499,101.5007,13200.0
2013-07-29 10:55:00,160.09,160.13,160.0,160.11,1100.0,101.6403,101.6657,101.5832,101.653,1100.0
2013-07-29 11:00:00,160.04,160.1,159.88,159.91,1800.0,101.6086,101.6467,101.507,101.5261,1800.0
2013-07-29 11:05:00,159.88,159.9,159.71,159.78,3200.0,101.507,101.5197,101.3991,101.4435,3200.0
2013-07-29 11:10:00,159.66,159.82,159.59,159.61,1800.0,101.3673,101.4689,101.3229,101.3356,1800.0
2013-07-29 11:15:00,159.64,159.64,159.33,159.54,1400.0,101.3546,101.3546,101.1578,101.2912,1400.0
2013-07-29 11:20:00,159.33,159.48,159.27,159.48,1300.0,101.1578,101.2531,101.1197,101.2531,1300.0
2013-07-29 11:25:00,159.37,159.45,159.0,159.45,6200.0,101.1832,101.234,100.9483,101.234,6200.0
2013-07-29 11:30:00,159.33,159.43,159.14,159.36,1600.0,101.1578,101.2213,101.0372,101.1769,1600.0
2013-07-29 11:35:00,159.34,159.45,159.28,159.31,1600.0,101.1642,101.234,101.1261,101.1451,1600.0
2013-07-29 11:40:00,159.26,159.46,159.25,159.41,2200.0,101.1134,101.2404,101.107,101.2086,2200.0
2013-07-29 11:45:00,159.51,159.65,159.51,159.65,1000.0,101.2721,101.361,101.2721,101.361,1000.0
2013-07-29 11:50:00,159.65,159.82,159.65,159.82,1400.0,101.361,101.4689,101.361,101.4689,1400.0
2013-07-29 11:55:00,159.75,159.78,159.55,159.78,3000.0,101.4245,101.4435,101.2975,101.4435,3000.0
2013-07-29 12:00:00,159.78,159.87,159.65,159.8,4000.0,101.4435,101.5007,101.361,101.4562,4000.0
2013-07-29 12:05:00,159.76,159.76,159.52,159.59,1200.0,101.4308,101.4308,101.2785,101.3229,1200.0
2013-07-29 12:10:00,159.57,159.65,159.4,159.5,3300.0,101.3102,101.361,101.2023,101.2658,3300.0
2013-07-29 12:15:00,159.51,159.57,159.38,159.43,1200.0,101.2721,101.3102,101.1896,101.2213,1200.0
2013-07-29 12:20:00,159.38,159.4,159.31,159.31,700.0,101.1896,101.2023,101.1451,101.1451,700.0
2013-07-29 12:25:00,159.31,159.5,159.31,159.48,4200.0,101.1451,101.2658,101.1451,101.2531,4200.0
2013-07-29 12:30:00,159.48,159.67,159.48,159.62,700.0,101.2531,101.3737,101.2531,101.3419,700.0
2013-07-29 12:35:00,159.67,159.67,159.42,159.42,2300.0,101.3737,101.3737,101.215,101.215,2300.0
2013-07-29 12:40:00,159.42,159.55,159.42,159.54,800.0,101.215,101.2975,101.215,101.2912,800.0
2013-07-29 12:45:00,159.64,159.76,159.61,159.7,1200.0,101.3546,101.4308,101.3356,101.3927,1200.0
2013-07-29 12:50:00,159.76,159.76,159.62,159.69,1400.0,101.4308,101.4308,101.3419,101.3864,1400.0
2013-07-29 12:55:00,159.54,159.71,159.54,159.71,1500.0,101.2912,101.3991,101.2912,101.3991,1500.0
2013-07-29 13:00:00,159.68,159.72,159.57,159.57,2500.0,101.38,101.4054,101.3102,101.3102,2500.0
2013-07-29 13:05:00,159.53,159.66,159.53,159.66,1400.0,101.2848,101.3673,101.2848,101.3673,1400.0
2013-07-29 13:10:00,159.6,159.6,159.43,159.43,1300.0,101.3292,101.3292,101.2213,101.2213,1300.0
2013-07-29 13:15:00,159.39,159.55,159.38,159.55,1100.0,101.1959,101.2975,101.1896,101.2975,1100.0
2013-07-29 13:20:00,159.53,159.53,159.37,159.37,700.0,101.2848,101.2848,101.1832,101.1832,700.0
2013-07-29 13:25:00,159.32,159.44,159.3,159.35,2500.0,101.1515,101.2277,101.1388,101.1705,2500.0
2013-07-29 13:30:00,159.45,159.51,159.4,159.51,2500.0,101.234,101.2721,101.2023,101.2721,2500.0
2013-07-29 13:35:00,159.46,159.54,159.4,159.41,3800.0,101.2404,101.2912,101.2023,101.2086,3800.0
2013-07-29 13:40:00,159.38,159.45,159.22,159.28,3100.0,101.1896,101.234,101.088,101.1261,3100.0
2013-07-29 13:45:00,159.33,159.53,159.28,159.53,1300.0,101.1578,101.2848,101.1261,101.2848,1300.0
2013-07-29 13:50:00,159.4,159.41,159.21,159.21,1600.0,101.2023,101.2086,101.0816,101.0816,1600.0
2013-07-29 13:55:00,159.23,159.45,159.18,159.37,2000.0,101.0943,101.234,101.0626,101.1832,2000.0
2013-07-29 14:00:00,159.45,159.55,159.38,159.52,1700.0,101.234,101.2975,101.1896,101.2785,1700.0
2013-07-29 14:05:00,159.55,159.59,159.43,159.59,2600.0,101.2975,101.3229,101.2213,101.3229,2600.0
2013-07-29 14:10:00,159.62,159.71,159.57,159.57,2200.0,101.3419,101.3991,101.3102,101.3102,2200.0
2013-07-29 14:15:00,159.47,159.54,159.46,159.46,500.0,101.2467,101.2912,101.2404,101.2404,500.0
2013-07-29 14:20:00,159.48,159.66,159.48,159.65,1900.0,101.2531,101.3673,101.2531,101.361,1900.0
2013-07-29 14:25:00,159.63,159.71,159.5,159.69,3600.0,101.3483,101.3991,101.2658,101.3864,3600.0
2013-07-29 14:30:00,159.68,159.68,159.47,159.47,3000.0,101.38,101.38,101.2467,101.2467,3000.0
2013-07-29 14:35:00,159.47,159.47,159.43,159.43,600.0,101.2467,101.2467,101.2213,101.2213,600.0
2013-07-29 14:40:00,159.46,159.75,159.46,159.75,1500.0,101.2404,101.4245,101.2404,101.4245,1500.0
2013-07-29 14:45:00,159.62,159.71,159.5,159.61,3700.0,101.3419,101.3991,101.2658,101.3356,3700.0
2013-07-29 14:50:00,159.6,159.69,159.52,159.69,1500.0,101.3292,101.3864,101.2785,101.3864,1500.0
2013-07-29 14:55:00,159.77,159.79,159.54,159.54,2800.0,101.4372,101.4499,101.2912,101.2912,2800.0
2013-07-29 15:00:00,159.52,159.52,159.45,159.47,700.0,101.2785,101.2785,101.234,101.2467,700.0
2013-07-29 15:05:00,159.42,159.5,159.41,159.49,1500.0,101.215,101.2658,101.2086,101.2594,1500.0
2013-07-29 15:10:00,159.57,159.66,159.57,159.63,600.0,101.3102,101.3673,101.3102,101.3483,600.0
2013-07-29 15:15:00,159.63,159.64,159.47,159.5,5100.0,101.3483,101.3546,101.2467,101.2658,5100.0
2013-07-29 15:20:00,159.38,159.69,159.38,159.69,2900.0,101.1896,101.3864,101.1896,101.3864,2900.0
2013-07-29 15:25:00,159.66,159.69,159.59,159.59,1600.0,101.3673,101.3864,101.3229,101.3229,1600.0
2013-07-29 15:30:00,159.64,159.7,159.57,159.7,1100.0,101.3546,101.3927,101.3102,101.3927,1100.0
2013-07-29 15:35:00,159.72,159.82,159.72,159.76,2400.0,101.4054,101.4689,101.4054,101.4308,2400.0
2013-07-29 15:40:00,159.68,159.76,159.62,159.67,3600.0,101.38,101.4308,101.3419,101.3737,3600.0
2013-07-29 15:45:00,159.72,159.84,159.69,159.83,4900.0,101.4054,101.4816,101.3864,101.4753,4900.0
2013-07-29 15:50:00,159.83,159.83,159.53,159.6,5500.0,101.4753,101.4753,101.2848,101.3292,5500.0
2013-07-29 15:55:00,159.55,159.69,159.43,159.69,14000.0,101.2975,101.3864,101.2213,101.3864,14000.0
2013-07-30 09:30:00,160.66,160.66,160.22,160.22,5000.0,102.0022,102.0022,101.7229,101.7229,5000.0
2013-07-30 09:35:00,160.42,161.19,160.29,161.12,1400.0,101.8499,102.3387,101.7673,102.2943,1400.0
2013-07-30 09:40:00,161.09,161.14,160.03,160.36,5700.0,102.2752,102.307,101.6023,101.8118,5700.0
2013-07-30 09:45:00,160.38,160.45,160.16,160.45,1800.0,101.8245,101.8689,101.6848,101.8689,1800.0
2013-07-30 09:50:00,160.46,160.49,160.31,160.43,3100.0,101.8753,101.8943,101.78,101.8562,3100.0
2013-07-30 09:55:00,160.53,160.67,160.41,160.54,12800.0,101.9197,102.0086,101.8435,101.926,12800.0
2013-07-30 10:00:00,160.81,161.22,160.77,161.07,9700.0,102.0975,102.3578,102.0721,102.2625,9700.0
2013-07-30 10:05:00,161.05,161.19,160.82,160.97,11900.0,102.2498,102.3387,102.1038,102.1991,11900.0
2013-07-30 10:10:00,160.99,161.2,160.82,160.97,2000.0,102.2118,102.3451,102.1038,102.1991,2000.0
2013-07-30 10:15:00,160.99,161.02,160.74,160.74,2500.0,102.2118,102.2308,102.053,102.053,2500.0
2013-07-30 10:20:00,160.68,160.84,160.63,160.84,1600.0,102.0149,102.1165,101.9832,102.1165,1600.0
2013-07-30 10:25:00,160.76,160.77,160.6,160.77,1300.0,102.0657,102.0721,101.9641,102.0721,1300.0
2013-07-30 10:30:00,160.62,160.7,160.46,160.46,2100.0,101.9768,102.0276,101.8753,101.8753,2100.0
2013-07-30 10:35:00,160.46,160.56,160.3,160.44,12900.0,101.8753,101.9387,101.7737,101.8626,12900.0
2013-07-30 10:40:00,160.55,160.67,160.47,160.67,1900.0,101.9324,102.0086,101.8816,102.0086,1900.0
2013-07-30 10:45:00,160.54,160.7,160.37,160.7,2600.0,101.926,102.0276,101.8181,102.0276,2600.0
2013-07-30 10:50:00,160.71,160.82,160.6,160.82,300.0,102.034,102.1038,101.9641,102.1038,300.0
2013-07-30 10:55:00,160.7,160.94,160.7,160.81,2600.0,102.0276,102.18,102.0276,102.0975,2600.0
2013-07-30 11:00:00,160.75,160.86,160.73,160.84,1500.0,102.0594,102.1292,102.0467,102.1165,1500.0
2013-07-30 11:05:00,160.91,160.97,160.85,160.87,2200.0,102.161,102.1991,102.1229,102.1356,2200.0
2013-07-30 11:10:00,160.99,161.0,160.85,160.85,600.0,102.2118,102.2181,102.1229,102.1229,600.0
2013-07-30 11:15:00,160.98,161.1,160.96,161.02,8700.0,102.2054,102.2816,102.1927,102.2308,8700.0
2013-07-30 11:20:00,160.98,161.0,160.73,160.84,3000.0,102.2054,102.2181,102.0467,102.1165,3000.0
2013-07-30 11:25:00,160.72,160.81,160.71,160.75,15900.0,102.0403,102.0975,102.034,102.0594,15900.0
2013-07-30 11:30:00,160.74,160.74,160.56,160.56,3400.0,102.053,102.053,101.9387,101.9387,3400.0
2013-07-30 11:35:00,160.56,160.62,160.48,160.52,800.0,101.9387,101.9768,101.888,101.9133,800.0
2013-07-30 11:40:00,160.58,160.58,160.32,160.32,1000.0,101.9514,101.9514,101.7864,101.7864,1000.0
2013-07-30 11:45:00,160.29,160.45,160.29,160.45,1100.0,101.7673,101.8689,101.7673,101.8689,1100.0
2013-07-30 11:50:00,160.46,160.67,160.45,160.5,3000.0,101.8753,102.0086,101.8689,101.9007,3000.0
2013-07-30 11:55:00,160.4,160.43,160.21,160.21,1100.0,101.8372,101.8562,101.7165,101.7165,1100.0
2013-07-30 12:00:00,160.25,160.42,160.18,160.39,6300.0,101.7419,101.8499,101.6975,101.8308,6300.0
2013-07-30 12:05:00,160.21,160.32,160.21,160.32,600.0,101.7165,101.7864,101.7165,101.7864,600.0
2013-07-30 12:10:00,160.24,160.32,160.19,160.23,2500.0,101.7356,101.7864,101.7038,101.7292,2500.0
2013-07-30 12:15:00,160.34,160.34,160.21,160.23,1100.0,101.7991,101.7991,101.7165,101.7292,1100.0
2013-07-30 12:20:00,160.23,160.27,160.18,160.18,1600.0,101.7292,101.7546,101.6975,101.6975,1600.0
2013-07-30 12:25:00,160.21,160.22,159.89,160.05,2200.0,101.7165,101.7229,101.5134,101.6149,2200.0
2013-07-30 12:30:00,160.09,160.29,159.92,159.92,3200.0,101.6403,101.7673,101.5324,101.5324,3200.0
2013-07-30 12:35:00,159.99,160.0,159.99,160.0,1300.0,101.5769,101.5832,101.5769,101.5832,1300.0
2013-07-30 12:40:00,160.14,160.14,160.0,160.12,800.0,101.6721,101.6721,101.5832,101.6594,800.0
2013-07-30 12:45:00,160.14,160.18,160.07,160.09,2100.0,101.6721,101.6975,101.6276,101.6403,2100.0
2013-07-30 12:50:00,160.05,160.05,159.84,159.92,3100.0,101.6149,101.6149,101.4816,101.5324,3100.0
2013-07-30 12:55:00,159.99,160.01,159.87,159.87,2400.0,101.5769,101.5896,101.5007,101.5007,2400.0
2013-07-30 13:00:00,159.92,159.95,159.74,159.74,2500.0,101.5324,101.5515,101.4181,101.4181,2500.0
2013-07-30 13:05:00,159.78,159.84,159.73,159.84,1200.0,101.4435,101.4816,101.4118,101.4816,1200.0
2013-07-30 13:10:00,159.89,159.89,159.7,159.7,1900.0,101.5134,101.5134,101.3927,101.3927,1900.0
2013-07-30 13:15:00,159.69,159.74,159.52,159.55,1700.0,101.3864,101.4181,101.2785,101.2975,1700.0
2013-07-30 13:20:00,159.58,159.64,159.52,159.53,900.0,101.3165,101.3546,101.2785,101.2848,900.0
2013-07-30 13:25:00,159.56,159.56,159.41,159.41,1700.0,101.3039,101.3039,101.2086,101.2086,1700.0
2013-07-30 13:30:00,159.43,159.49,159.22,159.27,3500.0,101.2213,101.2594,101.088,101.1197,3500.0
2013-07-30 13:35:00,159.25,159.31,159.21,159.3,3200.0,101.107,101.1451,101.0816,101.1388,3200.0
2013-07-30 13:40:00,159.29,159.3,159.09,159.09,1000.0,101.1324,101.1388,101.0054,101.0054,1000.0
2013-07-30 13:45:00,159.04,159.16,158.81,159.16,3900.0,100.9737,101.0499,100.8277,101.0499,3900.0
2013-07-30 13:50:00,159.16,159.29,159.16,159.23,800.0,101.0499,101.1324,101.0499,101.0943,800.0
2013-07-30 13:55:00,159.18,159.25,159.17,159.22,1400.0,101.0626,101.107,101.0562,101.088,1400.0
2013-07-30 14:00:00,159.23,159.3,159.18,159.19,2000.0,101.0943,101.1388,101.0626,101.0689,2000.0
2013-07-30 14:05:00,159.15,159.17,158.98,158.98,3100.0,101.0435,101.0562,100.9356,100.9356,3100.0
2013-07-30 14:10:00,158.98,159.03,158.9,158.92,3000.0,100.9356,100.9674,100.8848,100.8975,3000.0
2013-07-30 14:15:00,158.97,159.16,158.87,159.16,8400.0,100.9293,101.0499,100.8658,101.0499,8400.0
2013-07-30 14:20:00,159.16,159.22,159.03,159.06,2200.0,101.0499,101.088,100.9674,100.9864,2200.0
2013-07-30 14:25:00,159.1,159.18,159.05,159.11,5500.0,101.0118,101.0626,100.9801,101.0181,5500.0
2013-07-30 14:30:00,159.16,159.25,159.11,159.16,8000.0,101.0499,101.107,101.0181,101.0499,8000.0
2013-07-30 14:35:00,159.16,159.18,159.01,159.11,13900.0,101.0499,101.0626,100.9547,101.0181,13900.0
2013-07-30 14:40:00,159.17,159.17,159.02,159.02,1200.0,101.0562,101.0562,100.961,100.961,1200.0
2013-07-30 14:45:00,159.09,159.09,159.05,159.06,400.0,101.0054,101.0054,100.9801,100.9864,400.0
2013-07-30 14:50:00,158.97,159.03,158.89,159.03,6100.0,100.9293,100.9674,100.8785,100.9674,6100.0
2013-07-30 14:55:00,159.09,159.09,159.0,159.0,700.0,101.0054,101.0054,100.9483,100.9483,700.0
2013-07-30 15:00:00,159.05,159.36,159.05,159.3,3700.0,100.9801,101.1769,100.9801,101.1388,3700.0
2013-07-30 15:05:00,159.28,159.48,159.25,159.46,2800.0,101.1261,101.2531,101.107,101.2404,2800.0
2013-07-30 15:10:00,159.43,159.57,159.37,159.5,4200.0,101.2213,101.3102,101.1832,101.2658,4200.0
2013-07-30 15:15:00,159.54,159.65,159.51,159.51,7500.0,101.2912,101.361,101.2721,101.2721,7500.0
2013-07-30 15:20:00,159.55,159.79,159.51,159.68,10200.0,101.2975,101.4499,101.2721,101.38,10200.0
2013-07-30 15:25:00,159.65,159.74,159.6,159.74,7300.0,101.361,101.4181,101.3292,101.4181,7300.0
2013-07-30 15:30:00,159.78,159.79,159.49,159.59,7200.0,101.4435,101.4499,101.2594,101.3229,7200.0
2013-07-30 15:35:00,159.6,159.75,159.53,159.53,8900.0,101.3292,101.4245,101.2848,101.2848,8900.0
2013-07-30 15:40:00,159.52,159.57,159.41,159.57,2800.0,101.2785,101.3102,101.2086,101.3102,2800.0
2013-07-30 15:45:00,159.57,159.65,159.51,159.51,10500.0,101.3102,101.361,101.2721,101.2721,10500.0
2013-07-30 15:50:00,159.53,159.67,159.51,159.63,8500.0,101.2848,101.3737,101.2721,101.3483,8500.0
2013-07-30 15:55:00,159.67,159.68,159.49,159.65,21700.0,101.3737,101.38,101.2594,101.361,21700.0
2013-07-31 09:30:00,159.47,160.6,158.52,160.33,14200.0,101.2467,101.9641,100.6436,101.7927,14200.0
2013-07-31 09:35:00,160.31,160.54,159.45,159.62,6300.0,101.78,101.926,101.234,101.3419,6300.0
2013-07-31 09:40:00,159.48,159.99,159.34,159.34,4100.0,101.2531,101.5769,101.1642,101.1642,4100.0
2013-07-31 09:45:00,159.42,159.63,159.2,159.52,4900.0,101.215,101.3483,101.0753,101.2785,4900.0
2013-07-31 09:50:00,159.37,159.53,158.68,158.98,8200.0,101.1832,101.2848,100.7451,100.9356,8200.0
2013-07-31 09:55:00,158.96,158.99,158.69,158.78,18300.0,100.9229,100.942,100.7515,100.8086,18300.0
2013-07-31 10:00:00,158.88,158.9,158.34,158.6,5700.0,100.8721,100.8848,100.5293,100.6944,5700.0
2013-07-31 10:05:00,158.77,158.92,158.67,158.67,3000.0,100.8023,100.8975,100.7388,100.7388,3000.0
2013-07-31 10:10:00,158.74,158.74,158.1,158.38,6500.0,100.7832,100.7832,100.3769,100.5547,6500.0
2013-07-31 10:15:00,158.34,158.79,158.34,158.54,10000.0,100.5293,100.815,100.5293,100.6563,10000.0
2013-07-31 10:20:00,158.74,159.29,158.71,159.18,5100.0,100.7832,101.1324,100.7642,101.0626,5100.0
2013-07-31 10:25:00,159.13,159.85,159.06,159.71,5700.0,101.0308,101.488,100.9864,101.3991,5700.0
2013-07-31 10:30:00,159.69,159.82,159.29,159.38,7400.0,101.3864,101.4689,101.1324,101.1896,7400.0
2013-07-31 10:35:00,159.27,159.47,159.18,159.34,3800.0,101.1197,101.2467,101.0626,101.1642,3800.0
2013-07-31 10:40:00,159.22,159.47,159.08,159.28,10100.0,101.088,101.2467,100.9991,101.1261,10100.0
2013-07-31 10:45:00,159.2,159.3,159.11,159.19,5800.0,101.0753,101.1388,101.0181,101.0689,5800.0
2013-07-31 10:50:00,159.17,159.25,158.94,158.94,6000.0,101.0562,101.107,100.9102,100.9102,6000.0
2013-07-31 10:55:00,158.97,159.2,158.75,159.05,5700.0,100.9293,101.0753,100.7896,100.9801,5700.0
2013-07-31 11:00:00,159.0,159.03,158.7,158.7,4100.0,100.9483,100.9674,100.7578,100.7578,4100.0
2013-07-31 11:05:00,158.74,159.03,158.66,158.8,10700.0,100.7832,100.9674,100.7324,100.8213,10700.0
2013-07-31 11:10:00,158.8,159.0,158.63,158.74,3800.0,100.8213,100.9483,100.7134,100.7832,3800.0
2013-07-31 11:15:00,158.74,159.01,158.73,159.0,13600.0,100.7832,100.9547,100.7769,100.9483,13600.0
2013-07-31 11:20:00,158.87,159.03,158.71,158.71,16200.0,100.8658,100.9674,100.7642,100.7642,16200.0
2013-07-31 11:25:00,158.71,158.72,158.45,158.45,4900.0,100.7642,100.7705,100.5991,100.5991,4900.0
2013-07-31 11:30:00,158.4,158.58,158.36,158.36,4100.0,100.5674,100.6817,100.542,100.542,4100.0
2013-07-31 11:35:00,158.45,158.53,158.35,158.39,7400.0,100.5991,100.6499,100.5356,100.561,7400.0
2013-07-31 11:40:00,158.43,158.61,158.15,158.61,16300.0,100.5864,100.7007,100.4086,100.7007,16300.0
2013-07-31 11:45:00,158.52,158.72,158.42,158.46,6900.0,100.6436,100.7705,100.5801,100.6055,6900.0
2013-07-31 11:50:00,158.37,158.7,158.3,158.69,6900.0,100.5483,100.7578,100.5039,100.7515,6900.0
2013-07-31 11:55:00,158.69,158.94,158.59,158.81,14500.0,100.7515,100.9102,100.688,100.8277,14500.0
2013-07-31 12:00:00,158.74,158.81,158.54,158.75,10100.0,100.7832,100.8277,100.6563,100.7896,10100.0
2013-07-31 12:05:00,158.8,158.85,158.66,158.75,4500.0,100.8213,100.8531,100.7324,100.7896,4500.0
2013-07-31 12:10:00,158.81,158.98,158.77,158.96,4300.0,100.8277,100.9356,100.8023,100.9229,4300.0
2013-07-31 12:15:00,159.01,159.29,158.99,159.28,3300.0,100.9547,101.1324,100.942,101.1261,3300.0
2013-07-31 12:20:00,159.25,159.4,159.1,159.11,10100.0,101.107,101.2023,101.0118,101.0181,10100.0
2013-07-31 12:25:00,159.09,159.12,158.88,158.94,7100.0,101.0054,101.0245,100.8721,100.9102,7100.0
2013-07-31 12:30:00,158.92,159.0,158.69,158.75,7600.0,100.8975,100.9483,100.7515,100.7896,7600.0
2013-07-31 12:35:00,158.75,158.88,158.52,158.86,14100.0,100.7896,100.8721,100.6436,100.8594,14100.0
2013-07-31 12:40:00,158.87,158.87,158.5,158.63,8600.0,100.8658,100.8658,100.6309,100.7134,8600.0
2013-07-31 12:45:00,158.59,158.78,158.58,158.74,3200.0,100.688,100.8086,100.6817,100.7832,3200.0
2013-07-31 12:50:00,158.68,158.85,158.43,158.84,6900.0,100.7451,100.8531,100.5864,100.8467,6900.0
2013-07-31 12:55:00,158.84,158.95,158.72,158.81,4800.0,100.8467,100.9166,100.7705,100.8277,4800.0
2013-07-31 13:00:00,158.89,158.89,158.39,158.58,14100.0,100.8785,100.8785,100.561,100.6817,14100.0
2013-07-31 13:05:00,158.53,158.82,158.53,158.66,3600.0,100.6499,100.834,100.6499,100.7324,3600.0
2013-07-31 13:10:00,158.67,158.77,158.53,158.73,4200.0,100.7388,100.8023,100.6499,100.7769,4200.0
2013-07-31 13:15:00,158.65,158.7,158.58,158.6,7200.0,100.7261,100.7578,100.6817,100.6944,7200.0
2013-07-31 13:20:00,158.6,158.61,158.42,158.44,4200.0,100.6944,100.7007,100.5801,100.5928,4200.0
2013-07-31 13:25:00,158.36,158.65,158.31,158.59,13800.0,100.542,100.7261,100.5102,100.688,13800.0
2013-07-31 13:30:00,158.49,158.61,158.27,158.46,13300.0,100.6245,100.7007,100.4848,100.6055,13300.0
2013-07-31 13:35:00,158.34,158.67,158.34,158.5,14500.0,100.5293,100.7388,100.5293,100.6309,14500.0
2013-07-31 13:40:00,158.35,158.84,158.3,158.62,18200.0,100.5356,100.8467,100.5039,100.707,18200.0
2013-07-31 13:45:00,158.6,158.68,158.53,158.68,5700.0,100.6944,100.7451,100.6499,100.7451,5700.0
2013-07-31 13:50:00,158.68,158.96,158.6,158.8,8200.0,100.7451,100.9229,100.6944,100.8213,8200.0
2013-07-31 13:55:00,158.93,159.16,158.77,158.83,6300.0,100.9039,101.0499,100.8023,100.8404,6300.0
2013-07-31 14:00:00,158.71,159.19,158.71,158.83,18800.0,100.7642,101.0689,100.7642,100.8404,18800.0
2013-07-31 14:05:00,158.83,159.13,158.58,158.58,5400.0,100.8404,101.0308,100.6817,100.6817,5400.0
2013-07-31 14:10:00,158.72,159.24,158.64,158.82,5900.0,100.7705,101.1007,100.7197,100.834,5900.0
2013-07-31 14:15:00,158.92,159.03,158.62,159.03,4200.0,100.8975,100.9674,100.707,100.9674,4200.0
2013-07-31 14:20:00,158.87,159.45,158.87,159.2,11500.0,100.8658,101.234,100.8658,101.0753,11500.0
2013-07-31 14:25:00,159.28,159.65,159.2,159.6,5400.0,101.1261,101.361,101.0753,101.3292,5400.0
2013-07-31 14:30:00,159.6,159.89,159.54,159.76,6500.0,101.3292,101.5134,101.2912,101.4308,6500.0
2013-07-31 14:35:00,159.75,159.93,159.55,159.55,8900.0,101.4245,101.5388,101.2975,101.2975,8900.0
2013-07-31 14:40:00,159.56,160.0,159.56,159.94,5800.0,101.3039,101.5832,101.3039,101.5451,5800.0
2013-07-31 14:45:00,159.86,160.1,159.76,160.0,14500.0,101.4943,101.6467,101.4308,101.5832,14500.0
2013-07-31 14:50:00,160.0,160.72,159.96,160.72,13800.0,101.5832,102.0403,101.5578,102.0403,13800.0
2013-07-31 14:55:00,160.66,160.97,160.5,160.85,10900.0,102.0022,102.1991,101.9007,102.1229,10900.0
2013-07-31 15:00:00,160.97,161.11,160.31,160.8,11300.0,102.1991,102.2879,101.78,102.0911,11300.0
2013-07-31 15:05:00,160.75,161.02,160.63,160.63,10300.0,102.0594,102.2308,101.9832,101.9832,10300.0
2013-07-31 15:10:00,160.59,160.72,160.37,160.5,4900.0,101.9578,102.0403,101.8181,101.9007,4900.0
2013-07-31 15:15:00,160.51,160.77,160.41,160.68,8700.0,101.907,102.0721,101.8435,102.0149,8700.0
2013-07-31 15:20:00,160.58,160.84,160.5,160.6,8200.0,101.9514,102.1165,101.9007,101.9641,8200.0
2013-07-31 15:25:00,160.83,161.15,160.63,161.1,8100.0,102.1102,102.3133,101.9832,102.2816,8100.0
2013-07-31 15:30:00,160.97,161.03,160.08,160.31,12400.0,102.1991,102.2371,101.634,101.78,12400.0
2013-07-31 15:35:00,160.34,160.51,160.11,160.34,10200.0,101.7991,101.907,101.653,101.7991,10200.0
2013-07-31 15:40:00,160.35,160.5,159.99,160.06,15200.0,101.8054,101.9007,101.5769,101.6213,15200.0
2013-07-31 15:45:00,159.99,160.02,159.41,159.6,22100.0,101.5769,101.5959,101.2086,101.3292,22100.0
2013-07-31 15:50:00,159.6,159.95,159.34,159.34,21300.0,101.3292,101.5515,101.1642,101.1642,21300.0
2013-07-31 15:55:00,159.33,159.76,159.2,159.32,60500.0,101.1578,101.4308,101.0753,101.1515,60500.0
2013-08-01 09:30:00,159.83,160.19,158.81,160.09,12500.0,101.4753,101.7038,100.8277,101.6403,12500.0
2013-08-01 09:35:00,159.55,160.76,159.5,160.76,5500.0,101.2975,102.0657,101.2658,102.0657,5500.0
2013-08-01 09:40:00,160.2,160.67,159.47,160.12,13000.0,101.7102,102.0086,101.2467,101.6594,13000.0
2013-08-01 09:45:00,160.05,160.51,159.75,160.01,2900.0,101.6149,101.907,101.4245,101.5896,2900.0
2013-08-01 09:50:00,160.35,160.49,159.96,160.02,6600.0,101.8054,101.8943,101.5578,101.5959,6600.0
2013-08-01 09:55:00,160.02,160.42,159.84,159.84,20500.0,101.5959,101.8499,101.4816,101.4816,20500.0
2013-08-01 10:00:00,159.84,160.3,159.75,159.88,19400.0,101.4816,101.7737,101.4245,101.507,19400.0
2013-08-01 10:05:00,160.0,160.34,159.9,160.11,9300.0,101.5832,101.7991,101.5197,101.653,9300.0
2013-08-01 10:10:00,160.34,160.55,160.02,160.41,12200.0,101.7991,101.9324,101.5959,101.8435,12200.0
2013-08-01 10:15:00,160.52,160.78,160.35,160.62,6200.0,101.9133,102.0784,101.8054,101.9768,6200.0
2013-08-01 10:20:00,160.49,160.99,160.33,160.83,9600.0,101.8943,102.2118,101.7927,102.1102,9600.0
2013-08-01 10:25:00,160.84,161.11,160.66,160.9,9000.0,102.1165,102.2879,102.0022,102.1546,9000.0
2013-08-01 10:30:00,160.58,160.95,160.28,160.72,22800.0,101.9514,102.1864,101.761,102.0403,22800.0
2013-08-01 10:35:00,160.85,162.06,160.84,161.92,35600.0,102.1229,102.8911,102.1165,102.8022,35600.0
2013-08-01 10:40:00,161.89,161.89,161.35,161.36,1400.0,102.7832,102.7832,102.4403,102.4467,1400.0
2013-08-01 10:45:00,161.29,161.6,160.87,160.93,9400.0,102.4022,102.599,102.1356,102.1737,9400.0
2013-08-01 10:50:00,160.8,161.07,160.73,161.03,2600.0,102.0911,102.2625,102.0467,102.2371,2600.0
2013-08-01 10:55:00,161.0,161.31,160.72,161.22,12800.0,102.2181,102.4149,102.0403,102.3578,12800.0
2013-08-01 11:00:00,161.2,161.29,160.94,161.08,9300.0,102.3451,102.4022,102.18,102.2689,9300.0
2013-08-01 11:05:00,161.0,161.08,160.79,161.03,10100.0,102.2181,102.2689,102.0848,102.2371,10100.0
2013-08-01 11:10:00,161.0,161.11,160.69,161.0,10300.0,102.2181,102.2879,102.0213,102.2181,10300.0
2013-08-01 11:15:00,160.84,161.04,160.78,160.9,6200.0,102.1165,102.2435,102.0784,102.1546,6200.0
2013-08-01 11:20:00,160.96,161.18,160.79,161.18,33500.0,102.1927,102.3324,102.0848,102.3324,33500.0
2013-08-01 11:25:00,161.01,161.18,160.88,161.09,16300.0,102.2244,102.3324,102.1419,102.2752,16300.0
2013-08-01 11:30:00,161.15,161.26,161.08,161.08,2500.0,102.3133,102.3832,102.2689,102.2689,2500.0
2013-08-01 11:35:00,161.1,161.21,161.03,161.11,11900.0,102.2816,102.3514,102.2371,102.2879,11900.0
2013-08-01 11:40:00,161.11,161.21,161.03,161.13,1800.0,102.2879,102.3514,102.2371,102.3006,1800.0
2013-08-01 11:45:00,161.1,161.17,160.95,161.07,8900.0,102.2816,102.326,102.1864,102.2625,8900.0
2013-08-01 11:50:00,161.17,161.18,161.07,161.18,1400.0,102.326,102.3324,102.2625,102.3324,1400.0
2013-08-01 11:55:00,161.14,161.28,161.03,161.03,10700.0,102.307,102.3959,102.2371,102.2371,10700.0
2013-08-01 12:00:00,161.09,161.09,160.93,161.08,18100.0,102.2752,102.2752,102.1737,102.2689,18100.0
2013-08-01 12:05:00,161.08,161.12,160.97,161.06,6400.0,102.2689,102.2943,102.1991,102.2562,6400.0
2013-08-01 12:10:00,161.04,161.07,160.85,160.99,3800.0,102.2435,102.2625,102.1229,102.2118,3800.0
2013-08-01 12:15:00,160.95,161.18,160.95,161.07,6400.0,102.1864,102.3324,102.1864,102.2625,6400.0
2013-08-01 12:20:00,161.0,161.08,161.0,161.03,1900.0,102.2181,102.2689,102.2181,102.2371,1900.0
2013-08-01 12:25:00,160.99,161.08,160.95,161.07,13100.0,102.2118,102.2689,102.1864,102.2625,13100.0
2013-08-01 12:30:00,160.98,161.1,160.94,160.97,28000.0,102.2054,102.2816,102.18,102.1991,28000.0
2013-08-01 12:35:00,160.96,161.02,160.94,160.99,6000.0,102.1927,102.2308,102.18,102.2118,6000.0
2013-08-01 12:40:00,161.01,161.78,161.01,161.41,14500.0,102.2244,102.7133,102.2244,102.4784,14500.0
2013-08-01 12:45:00,161.29,161.52,161.27,161.52,8000.0,102.4022,102.5482,102.3895,102.5482,8000.0
2013-08-01 12:50:00,161.52,161.58,161.31,161.41,5300.0,102.5482,102.5863,102.4149,102.4784,5300.0
2013-08-01 12:55:00,161.41,161.41,161.05,161.07,1800.0,102.4784,102.4784,102.2498,102.2625,1800.0
2013-08-01 13:00:00,161.09,161.11,160.85,160.97,12500.0,102.2752,102.2879,102.1229,102.1991,12500.0
2013-08-01 13:05:00,160.99,161.17,160.8,161.17,10300.0,102.2118,102.326,102.0911,102.326,10300.0
2013-08-01 13:10:00,161.02,161.06,160.86,161.06,3800.0,102.2308,102.2562,102.1292,102.2562,3800.0
2013-08-01 13:15:00,161.1,161.1,160.91,161.02,1300.0,102.2816,102.2816,102.161,102.2308,1300.0
2013-08-01 13:20:00,161.06,161.06,160.89,161.0,5200.0,102.2562,102.2562,102.1483,102.2181,5200.0
2013-08-01 13:25:00,160.92,161.01,160.87,160.96,7400.0,102.1673,102.2244,102.1356,102.1927,7400.0
2013-08-01 13:30:00,160.89,161.06,160.87,160.98,5200.0,102.1483,102.2562,102.1356,102.2054,5200.0
2013-08-01 13:35:00,161.06,161.06,160.85,160.92,7000.0,102.2562,102.2562,102.1229,102.1673,7000.0
2013-08-01 13:40:00,160.84,161.02,160.83,160.97,4700.0,102.1165,102.2308,102.1102,102.1991,4700.0
2013-08-01 13:45:00,161.0,161.24,160.94,161.24,10000.0,102.2181,102.3705,102.18,102.3705,10000.0
2013-08-01 13:50:00,161.22,161.23,161.1,161.16,2200.0,102.3578,102.3641,102.2816,102.3197,2200.0
2013-08-01 13:55:00,161.08,161.46,161.07,161.46,7800.0,102.2689,102.5102,102.2625,102.5102,7800.0
2013-08-01 14:00:00,161.39,161.47,161.15,161.2,8500.0,102.4657,102.5165,102.3133,102.3451,8500.0
2013-08-01 14:05:00,161.09,161.28,160.89,161.28,6200.0,102.2752,102.3959,102.1483,102.3959,6200.0
2013-08-01 14:10:00,161.33,161.55,161.26,161.55,4000.0,102.4276,102.5673,102.3832,102.5673,4000.0
2013-08-01 14:15:00,161.49,161.54,161.33,161.37,2500.0,102.5292,102.5609,102.4276,102.453,2500.0
2013-08-01 14:20:00,161.38,161.51,161.29,161.29,7400.0,102.4594,102.5419,102.4022,102.4022,7400.0
2013-08-01 14:25:00,161.28,161.33,161.03,161.26,6600.0,102.3959,102.4276,102.2371,102.3832,6600.0
2013-08-01 14:30:00,161.23,161.23,161.0,161.19,6700.0,102.3641,102.3641,102.2181,102.3387,6700.0
2013-08-01 14:35:00,161.11,161.35,161.03,161.35,3900.0,102.2879,102.4403,102.2371,102.4403,3900.0
2013-08-01 14:40:00,161.36,161.55,161.3,161.44,7300.0,102.4467,102.5673,102.4086,102.4975,7300.0
2013-08-01 14:45:00,161.44,161.92,161.41,161.75,10400.0,102.4975,102.8022,102.4784,102.6943,10400.0
2013-08-01 14:50:00,161.85,161.85,161.4,161.72,7900.0,102.7578,102.7578,102.4721,102.6752,7900.0
2013-08-01 14:55:00,161.8,161.8,161.49,161.64,6300.0,102.726,102.726,102.5292,102.6244,6300.0
2013-08-01 15:00:00,161.65,161.65,161.09,161.3,7300.0,102.6308,102.6308,102.2752,102.4086,7300.0
2013-08-01 15:05:00,161.23,161.41,161.09,161.09,9600.0,102.3641,102.4784,102.2752,102.2752,9600.0
2013-08-01 15:10:00,161.17,161.25,161.07,161.21,5900.0,102.326,102.3768,102.2625,102.3514,5900.0
2013-08-01 15:15:00,161.08,161.09,160.69,160.87,9900.0,102.2689,102.2752,102.0213,102.1356,9900.0
2013-08-01 15:20:00,160.9,160.97,160.7,160.72,7500.0,102.1546,102.1991,102.0276,102.0403,7500.0
2013-08-01 15:25:00,160.69,160.99,160.68,160.99,19300.0,102.0213,102.2118,102.0149,102.2118,19300.0
2013-08-01 15:30:00,160.94,161.1,160.88,160.92,15800.0,102.18,102.2816,102.1419,102.1673,15800.0
2013-08-01 15:35:00,161.0,161.52,160.93,161.33,12200.0,102.2181,102.5482,102.1737,102.4276,12200.0
2013-08-01 15:40:00,161.3,161.38,160.84,161.28,12000.0,102.4086,102.4594,102.1165,102.3959,12000.0
2013-08-01 15:45:00,161.33,161.57,161.06,161.06,13600.0,102.4276,102.58,102.2562,102.2562,13600.0
2013-08-01 15:50:00,161.11,161.25,160.92,161.05,16800.0,102.2879,102.3768,102.1673,102.2498,16800.0
2013-08-01 15:55:00,161.03,161.3,160.69,161.28,50400.0,102.2371,102.4086,102.0213,102.3959,50400.0
2013-08-02 09:30:00,161.07,161.82,160.0,160.97,8700.0,102.2625,102.7387,101.5832,102.1991,8700.0
2013-08-02 09:35:00,161.15,161.15,160.61,160.97,2200.0,102.3133,102.3133,101.9705,102.1991,2200.0
2013-08-02 09:40:00,161.25,161.36,160.87,161.05,1600.0,102.3768,102.4467,102.1356,102.2498,1600.0
2013-08-02 09:45:00,160.76,162.39,160.75,162.28,9700.0,102.0657,103.1006,102.0594,103.0308,9700.0
2013-08-02 09:50:00,161.98,162.08,161.12,161.42,14800.0,102.8403,102.9038,102.2943,102.4848,14800.0
2013-08-02 09:55:00,161.5,161.5,161.44,161.49,4700.0,102.5355,102.5355,102.4975,102.5292,4700.0
2013-08-02 10:00:00,161.49,161.52,161.17,161.42,4100.0,102.5292,102.5482,102.326,102.4848,4100.0
2013-08-02 10:05:00,161.5,161.72,161.12,161.26,18400.0,102.5355,102.6752,102.2943,102.3832,18400.0
2013-08-02 10:10:00,161.34,161.65,161.34,161.58,3100.0,102.434,102.6308,102.434,102.5863,3100.0
2013-08-02 10:15:00,161.75,162.06,161.39,162.06,10000.0,102.6943,102.8911,102.4657,102.8911,10000.0
2013-08-02 10:20:00,162.01,162.29,161.86,162.29,10300.0,102.8593,103.0371,102.7641,103.0371,10300.0
2013-08-02 10:25:00,162.19,162.34,162.07,162.25,11200.0,102.9736,103.0689,102.8974,103.0117,11200.0
2013-08-02 10:30:00,162.25,162.36,161.72,161.72,15600.0,103.0117,103.0816,102.6752,102.6752,15600.0
2013-08-02 10:35:00,161.75,162.35,161.75,161.95,4100.0,102.6943,103.0752,102.6943,102.8212,4100.0
2013-08-02 10:40:00,162.08,162.11,161.68,161.86,9900.0,102.9038,102.9228,102.6498,102.7641,9900.0
2013-08-02 10:45:00,162.0,162.06,161.9,161.92,600.0,102.853,102.8911,102.7895,102.8022,600.0
2013-08-02 10:50:00,161.92,162.05,161.68,161.81,9900.0,102.8022,102.8847,102.6498,102.7324,9900.0
2013-08-02 10:55:00,161.81,161.81,161.56,161.68,3200.0,102.7324,102.7324,102.5736,102.6498,3200.0
2013-08-02 11:00:00,161.39,161.39,161.01,161.19,4600.0,102.4657,102.4657,102.2244,102.3387,4600.0
2013-08-02 11:05:00,161.21,161.34,161.04,161.13,11600.0,102.3514,102.434,102.2435,102.3006,11600.0
2013-08-02 11:10:00,161.32,161.55,161.23,161.39,2500.0,102.4213,102.5673,102.3641,102.4657,2500.0
2013-08-02 11:15:00,161.32,161.39,161.25,161.39,2100.0,102.4213,102.4657,102.3768,102.4657,2100.0
2013-08-02 11:20:00,161.45,161.52,161.28,161.51,15100.0,102.5038,102.5482,102.3959,102.5419,15100.0
2013-08-02 11:25:00,161.51,161.59,161.44,161.55,14300.0,102.5419,102.5927,102.4975,102.5673,14300.0
2013-08-02 11:30:00,161.56,161.61,161.48,161.56,3100.0,102.5736,102.6054,102.5228,102.5736,3100.0
2013-08-02 11:35:00,161.48,161.67,161.48,161.57,14400.0,102.5228,102.6435,102.5228,102.58,14400.0
2013-08-02 11:40:00,161.61,161.79,161.59,161.64,4500.0,102.6054,102.7197,102.5927,102.6244,4500.0
2013-08-02 11:45:00,161.64,161.79,161.57,161.76,3700.0,102.6244,102.7197,102.58,102.7006,3700.0
2013-08-02 11:50:00,161.72,161.78,161.59,161.74,18600.0,102.6752,102.7133,102.5927,102.6879,18600.0
2013-08-02 11:55:00,161.63,161.76,161.58,161.65,4200.0,102.6181,102.7006,102.5863,102.6308,4200.0
2013-08-02 12:00:00,161.63,161.67,161.59,161.67,1900.0,102.6181,102.6435,102.5927,102.6435,1900.0
2013-08-02 12:05:00,161.58,161.7,161.58,161.69,4100.0,102.5863,102.6625,102.5863,102.6562,4100.0
2013-08-02 12:10:00,161.63,161.66,161.57,161.65,3700.0,102.6181,102.6371,102.58,102.6308,3700.0
2013-08-02 12:15:00,161.61,161.73,161.58,161.58,3100.0,102.6054,102.6816,102.5863,102.5863,3100.0
2013-08-02 12:20:00,161.57,161.64,161.57,161.59,3000.0,102.58,102.6244,102.58,102.5927,3000.0
2013-08-02 12:25:00,161.58,161.76,161.57,161.76,5200.0,102.5863,102.7006,102.58,102.7006,5200.0
2013-08-02 12:30:00,161.71,161.76,161.61,161.73,8400.0,102.6689,102.7006,102.6054,102.6816,8400.0
2013-08-02 12:35:00,161.73,161.73,161.73,161.73,0.0,102.6816,102.6816,102.6816,102.6816,0.0
2013-08-02 12:40:00,161.6,161.74,161.6,161.62,4800.0,102.599,102.6879,102.599,102.6117,4800.0
2013-08-02 12:45:00,161.66,161.7,161.58,161.67,7500.0,102.6371,102.6625,102.5863,102.6435,7500.0
2013-08-02 12:50:00,161.67,161.67,161.58,161.6,1800.0,102.6435,102.6435,102.5863,102.599,1800.0
2013-08-02 12:55:00,161.58,161.65,161.57,161.64,6700.0,102.5863,102.6308,102.58,102.6244,6700.0
2013-08-02 13:00:00,161.63,161.63,161.58,161.58,1700.0,102.6181,102.6181,102.5863,102.5863,1700.0
2013-08-02 13:05:00,161.58,161.74,161.55,161.74,9700.0,102.5863,102.6879,102.5673,102.6879,9700.0
2013-08-02 13:10:00,161.67,161.76,161.63,161.63,2700.0,102.6435,102.7006,102.6181,102.6181,2700.0
2013-08-02 13:15:00,161.61,161.8,161.61,161.77,2600.0,102.6054,102.726,102.6054,102.707,2600.0
2013-08-02 13:20:00,161.78,162.02,161.74,162.01,6800.0,102.7133,102.8657,102.6879,102.8593,6800.0
2013-08-02 13:25:00,161.95,162.01,161.75,161.83,5800.0,102.8212,102.8593,102.6943,102.7451,5800.0
2013-08-02 13:30:00,161.75,161.95,161.75,161.79,7100.0,102.6943,102.8212,102.6943,102.7197,7100.0
2013-08-02 13:35:00,161.77,161.86,161.74,161.8,9700.0,102.707,102.7641,102.6879,102.726,9700.0
2013-08-02 13:40:00,161.77,161.87,161.74,161.75,8100.0,102.707,102.7705,102.6879,102.6943,8100.0
2013-08-02 13:45:00,161.75,161.83,161.72,161.81,6000.0,102.6943,102.7451,102.6752,102.7324,6000.0
2013-08-02 13:50:00,161.75,161.85,161.67,161.77,12500.0,102.6943,102.7578,102.6435,102.707,12500.0
2013-08-02 13:55:00,161.75,161.86,161.71,161.77,17400.0,102.6943,102.7641,102.6689,102.707,17400.0
2013-08-02 14:00:00,161.78,161.85,161.74,161.75,7600.0,102.7133,102.7578,102.6879,102.6943,7600.0
2013-08-02 14:05:00,161.8,161.83,161.72,161.75,10900.0,102.726,102.7451,102.6752,102.6943,10900.0
2013-08-02 14:10:00,161.77,161.86,161.75,161.75,7600.0,102.707,102.7641,102.6943,102.6943,7600.0
2013-08-02 14:15:00,161.75,161.87,161.68,161.78,7800.0,102.6943,102.7705,102.6498,102.7133,7800.0
2013-08-02 14:20:00,161.77,161.83,161.59,161.67,8900.0,102.707,102.7451,102.5927,102.6435,8900.0
2013-08-02 14:25:00,161.71,161.74,161.57,161.63,6800.0,102.6689,102.6879,102.58,102.6181,6800.0
2013-08-02 14:30:00,161.57,161.61,161.48,161.57,11000.0,102.58,102.6054,102.5228,102.58,11000.0
2013-08-02 14:35:00,161.57,161.96,161.55,161.9,6200.0,102.58,102.8276,102.5673,102.7895,6200.0
2013-08-02 14:40:00,161.87,161.87,161.77,161.77,1600.0,102.7705,102.7705,102.707,102.707,1600.0
2013-08-02 14:45:00,161.67,161.71,161.57,161.6,4900.0,102.6435,102.6689,102.58,102.599,4900.0
2013-08-02 14:50:00,161.57,161.62,161.32,161.32,4000.0,102.58,102.6117,102.4213,102.4213,4000.0
2013-08-02 14:55:00,161.39,161.44,161.16,161.16,2400.0,102.4657,102.4975,102.3197,102.3197,2400.0
2013-08-02 15:00:00,161.19,161.31,161.15,161.15,3400.0,102.3387,102.4149,102.3133,102.3133,3400.0
2013-08-02 15:05:00,161.1,161.17,161.04,161.16,4500.0,102.2816,102.326,102.2435,102.3197,4500.0
2013-08-02 15:10:00,161.14,161.19,161.04,161.06,2700.0,102.307,102.3387,102.2435,102.2562,2700.0
2013-08-02 15:15:00,161.03,161.03,160.91,160.91,4400.0,102.2371,102.2371,102.161,102.161,4400.0
2013-08-02 15:20:00,160.93,160.96,160.87,160.87,4300.0,102.1737,102.1927,102.1356,102.1356,4300.0
2013-08-02 15:25:00,160.86,160.9,160.78,160.78,7300.0,102.1292,102.1546,102.0784,102.0784,7300.0
2013-08-02 15:30:00,160.75,160.85,160.74,160.8,16700.0,102.0594,102.1229,102.053,102.0911,16700.0
2013-08-02 15:35:00,160.79,160.86,160.76,160.8,28400.0,102.0848,102.1292,102.0657,102.0911,28400.0
2013-08-02 15:40:00,160.8,160.85,160.79,160.81,16400.0,102.0911,102.1229,102.0848,102.0975,16400.0
2013-08-02 15:45:00,160.82,161.08,160.79,160.83,23200.0,102.1038,102.2689,102.0848,102.1102,23200.0
2013-08-02 15:50:00,160.83,160.9,160.79,160.88,23500.0,102.1102,102.1546,102.0848,102.1419,23500.0
2013-08-02 15:55:00,160.9,161.0,160.69,160.78,31100.0,102.1546,102.2181,102.0213,102.0784,31100.0
2013-08-05 09:30:00,160.26,161.16,160.25,161.15,7000.0,101.7483,102.3197,101.7419,102.3133,7000.0
2013-08-05 09:35:00,160.94,161.16,160.92,161.1,2300.0,102.18,102.3197,102.1673,102.2816,2300.0
2013-08-05 09:40:00,161.11,161.55,160.93,161.34,30400.0,102.2879,102.5673,102.1737,102.434,30400.0
2013-08-05 09:45:00,161.5,161.53,161.29,161.47,3200.0,102.5355,102.5546,102.4022,102.5165,3200.0
2013-08-05 09:50:00,161.41,161.56,160.9,161.03,5300.0,102.4784,102.5736,102.1546,102.2371,5300.0
2013-08-05 09:55:00,160.91,161.48,160.9,161.39,8700.0,102.161,102.5228,102.1546,102.4657,8700.0
2013-08-05 10:00:00,161.4,161.45,161.22,161.28,1500.0,102.4721,102.5038,102.3578,102.3959,1500.0
2013-08-05 10:05:00,161.27,161.39,161.21,161.38,2500.0,102.3895,102.4657,102.3514,102.4594,2500.0
2013-08-05 10:10:00,161.31,161.54,161.22,161.42,12200.0,102.4149,102.5609,102.3578,102.4848,12200.0
2013-08-05 10:15:00,161.43,161.75,161.43,161.63,2100.0,102.4911,102.6943,102.4911,102.6181,2100.0
2013-08-05 10:20:00,161.6,161.73,161.42,161.73,3500.0,102.599,102.6816,102.4848,102.6816,3500.0
2013-08-05 10:25:00,161.6,161.6,161.6,161.6,100.0,102.599,102.599,102.599,102.599,100.0
2013-08-05 10:30:00,161.55,161.55,161.39,161.39,500.0,102.5673,102.5673,102.4657,102.4657,500.0
2013-08-05 10:35:00,161.26,161.35,161.2,161.2,1100.0,102.3832,102.4403,102.3451,102.3451,1100.0
2013-08-05 10:40:00,161.2,161.59,161.1,161.53,6200.0,102.3451,102.5927,102.2816,102.5546,6200.0
2013-08-05 10:45:00,161.46,161.53,161.46,161.53,600.0,102.5102,102.5546,102.5102,102.5546,600.0
2013-08-05 10:50:00,161.35,161.53,161.35,161.53,1800.0,102.4403,102.5546,102.4403,102.5546,1800.0
2013-08-05 10:55:00,161.41,161.41,161.41,161.41,100.0,102.4784,102.4784,102.4784,102.4784,100.0
2013-08-05 11:00:00,161.41,161.62,161.33,161.62,2200.0,102.4784,102.6117,102.4276,102.6117,2200.0
2013-08-05 11:05:00,161.52,161.65,161.52,161.65,1000.0,102.5482,102.6308,102.5482,102.6308,1000.0
2013-08-05 11:10:00,161.57,161.76,161.57,161.62,1200.0,102.58,102.7006,102.58,102.6117,1200.0
2013-08-05 11:15:00,161.79,161.89,161.78,161.89,1400.0,102.7197,102.7832,102.7133,102.7832,1400.0
2013-08-05 11:20:00,161.92,162.13,161.86,161.93,3300.0,102.8022,102.9355,102.7641,102.8086,3300.0
2013-08-05 11:25:00,162.08,162.23,162.06,162.09,5300.0,102.9038,102.999,102.8911,102.9101,5300.0
2013-08-05 11:30:00,162.08,162.08,161.57,161.7,4600.0,102.9038,102.9038,102.58,102.6625,4600.0
2013-08-05 11:35:00,161.72,161.73,161.64,161.73,1400.0,102.6752,102.6816,102.6244,102.6816,1400.0
2013-08-05 11:40:00,161.64,161.95,161.64,161.95,4700.0,102.6244,102.8212,102.6244,102.8212,4700.0
2013-08-05 11:45:00,161.95,161.99,161.88,161.94,900.0,102.8212,102.8466,102.7768,102.8149,900.0
2013-08-05 11:50:00,161.91,161.98,161.88,161.96,1600.0,102.7959,102.8403,102.7768,102.8276,1600.0
2013-08-05 11:55:00,161.9,162.07,161.9,162.05,5600.0,102.7895,102.8974,102.7895,102.8847,5600.0
2013-08-05 12:00:00,162.01,162.05,161.95,162.01,3600.0,102.8593,102.8847,102.8212,102.8593,3600.0
2013-08-05 12:05:00,162.0,162.05,161.91,162.02,1800.0,102.853,102.8847,102.7959,102.8657,1800.0
2013-08-05 12:10:00,162.06,162.1,162.02,162.02,1800.0,102.8911,102.9165,102.8657,102.8657,1800.0
2013-08-05 12:15:00,161.99,162.0,161.89,161.91,1700.0,102.8466,102.853,102.7832,102.7959,1700.0
2013-08-05 12:20:00,161.83,161.9,161.81,161.86,1200.0,102.7451,102.7895,102.7324,102.7641,1200.0
2013-08-05 12:25:00,161.85,161.91,161.73,161.73,4200.0,102.7578,102.7959,102.6816,102.6816,4200.0
2013-08-05 12:30:00,161.77,161.78,161.65,161.75,3100.0,102.707,102.7133,102.6308,102.6943,3100.0
2013-08-05 12:35:00,161.75,161.77,161.65,161.77,2500.0,102.6943,102.707,102.6308,102.707,2500.0
2013-08-05 12:40:00,161.78,161.8,161.77,161.8,300.0,102.7133,102.726,102.707,102.726,300.0
2013-08-05 12:45:00,161.75,161.97,161.75,161.93,2300.0,102.6943,102.8339,102.6943,102.8086,2300.0
2013-08-05 12:50:00,161.95,161.97,161.77,161.77,2200.0,102.8212,102.8339,102.707,102.707,2200.0
2013-08-05 12:55:00,161.78,161.78,161.66,161.66,1100.0,102.7133,102.7133,102.6371,102.6371,1100.0
2013-08-05 13:00:00,161.67,161.88,161.65,161.81,8900.0,102.6435,102.7768,102.6308,102.7324,8900.0
2013-08-05 13:05:00,161.87,161.92,161.65,161.79,3700.0,102.7705,102.8022,102.6308,102.7197,3700.0
2013-08-05 13:10:00,161.69,161.79,161.69,161.79,400.0,102.6562,102.7197,102.6562,102.7197,400.0
2013-08-05 13:15:00,161.69,161.78,161.65,161.65,2400.0,102.6562,102.7133,102.6308,102.6308,2400.0
2013-08-05 13:20:00,161.65,161.77,161.65,161.73,2300.0,102.6308,102.707,102.6308,102.6816,2300.0
2013-08-05 13:25:00,161.66,161.67,161.66,161.67,600.0,102.6371,102.6435,102.6371,102.6435,600.0
2013-08-05 13:30:00,161.67,161.77,161.63,161.77,5300.0,102.6435,102.707,102.6181,102.707,5300.0
2013-08-05 13:35:00,161.71,161.76,161.66,161.66,3300.0,102.6689,102.7006,102.6371,102.6371,3300.0
2013-08-05 13:40:00,161.68,161.75,161.66,161.66,1900.0,102.6498,102.6943,102.6371,102.6371,1900.0
2013-08-05 13:45:00,161.65,161.71,161.65,161.71,2000.0,102.6308,102.6689,102.6308,102.6689,2000.0
2013-08-05 13:50:00,161.65,161.77,161.64,161.77,8900.0,102.6308,102.707,102.6244,102.707,8900.0
2013-08-05 13:55:00,161.77,161.92,161.76,161.85,5900.0,102.707,102.8022,102.7006,102.7578,5900.0
2013-08-05 14:00:00,161.81,161.94,161.77,161.91,8300.0,102.7324,102.8149,102.707,102.7959,8300.0
2013-08-05 14:05:00,161.94,161.98,161.93,161.94,700.0,102.8149,102.8403,102.8086,102.8149,700.0
2013-08-05 14:10:00,161.92,162.0,161.92,161.92,7500.0,102.8022,102.853,102.8022,102.8022,7500.0
2013-08-05 14:15:00,161.83,161.93,161.81,161.82,2600.0,102.7451,102.8086,102.7324,102.7387,2600.0
2013-08-05 14:20:00,161.88,161.9,161.81,161.83,2400.0,102.7768,102.7895,102.7324,102.7451,2400.0
2013-08-05 14:25:00,161.82,162.02,161.75,161.9,13000.0,102.7387,102.8657,102.6943,102.7895,13000.0
2013-08-05 14:30:00,161.93,162.06,161.9,162.01,12200.0,102.8086,102.8911,102.7895,102.8593,12200.0
2013-08-05 14:35:00,162.0,162.01,161.86,161.92,6300.0,102.853,102.8593,102.7641,102.8022,6300.0
2013-08-05 14:40:00,161.94,161.96,161.82,161.88,2700.0,102.8149,102.8276,102.7387,102.7768,2700.0
2013-08-05 14:45:00,161.91,161.91,161.81,161.88,3000.0,102.7959,102.7959,102.7324,102.7768,3000.0
2013-08-05 14:50:00,161.85,162.0,161.85,161.94,10300.0,102.7578,102.853,102.7578,102.8149,10300.0
2013-08-05 14:55:00,162.0,162.1,162.0,162.07,3100.0,102.853,102.9165,102.853,102.8974,3100.0
2013-08-05 15:00:00,162.06,162.06,161.94,161.96,4500.0,102.8911,102.8911,102.8149,102.8276,4500.0
2013-08-05 15:05:00,161.95,162.04,161.92,162.04,2800.0,102.8212,102.8784,102.8022,102.8784,2800.0
2013-08-05 15:10:00,161.97,162.12,161.95,162.12,5600.0,102.8339,102.9292,102.8212,102.9292,5600.0
2013-08-05 15:15:00,162.11,162.16,162.05,162.13,5400.0,102.9228,102.9546,102.8847,102.9355,5400.0
2013-08-05 15:20:00,162.16,162.27,162.16,162.22,3600.0,102.9546,103.0244,102.9546,102.9927,3600.0
2013-08-05 15:25:00,162.18,162.4,162.18,162.33,2800.0,102.9673,103.107,102.9673,103.0625,2800.0
2013-08-05 15:30:00,162.34,162.45,162.32,162.42,5300.0,103.0689,103.1387,103.0562,103.1197,5300.0
2013-08-05 15:35:00,162.46,162.52,162.38,162.41,6500.0,103.145,103.1831,103.0943,103.1133,6500.0
2013-08-05 15:40:00,162.42,162.5,162.38,162.42,3900.0,103.1197,103.1704,103.0943,103.1197,3900.0
2013-08-05 15:45:00,162.37,162.45,162.31,162.38,35500.0,103.0879,103.1387,103.0498,103.0943,35500.0
2013-08-05 15:50:00,162.39,162.44,162.35,162.39,20900.0,103.1006,103.1323,103.0752,103.1006,20900.0
2013-08-05 15:55:00,162.38,162.43,162.15,162.2,37800.0,103.0943,103.126,102.9482,102.98,37800.0
2013-08-06 09:30:00,161.96,162.18,161.36,161.48,4300.0,102.8276,102.9673,102.4467,102.5228,4300.0
2013-08-06 09:35:00,161.51,161.95,161.4,161.95,6100.0,102.5419,102.8212,102.4721,102.8212,6100.0
2013-08-06 09:40:00,162.03,162.62,162.03,162.59,10200.0,102.872,103.2466,102.872,103.2276,10200.0
2013-08-06 09:45:00,162.48,162.53,161.86,161.86,2400.0,103.1577,103.1895,102.7641,102.7641,2400.0
2013-08-06 09:50:00,162.0,162.22,161.7,162.22,8500.0,102.853,102.9927,102.6625,102.9927,8500.0
2013-08-06 09:55:00,162.22,162.22,161.78,162.2,17400.0,102.9927,102.9927,102.7133,102.98,17400.0
2013-08-06 10:00:00,162.22,162.22,161.94,161.94,2300.0,102.9927,102.9927,102.8149,102.8149,2300.0
2013-08-06 10:05:00,161.92,162.11,161.61,162.11,3700.0,102.8022,102.9228,102.6054,102.9228,3700.0
2013-08-06 10:10:00,162.07,162.53,161.81,162.51,7800.0,102.8974,103.1895,102.7324,103.1768,7800.0
2013-08-06 10:15:00,162.38,162.53,162.25,162.51,2400.0,103.0943,103.1895,103.0117,103.1768,2400.0
2013-08-06 10:20:00,162.56,162.56,162.22,162.32,3200.0,103.2085,103.2085,102.9927,103.0562,3200.0
2013-08-06 10:25:00,162.2,162.73,162.2,162.67,10000.0,102.98,103.3165,102.98,103.2784,10000.0
2013-08-06 10:30:00,162.68,162.71,162.05,162.29,8900.0,103.2847,103.3038,102.8847,103.0371,8900.0
2013-08-06 10:35:00,162.24,162.38,162.19,162.33,2000.0,103.0054,103.0943,102.9736,103.0625,2000.0
2013-08-06 10:40:00,162.15,162.47,162.08,162.26,9800.0,102.9482,103.1514,102.9038,103.0181,9800.0
2013-08-06 10:45:00,162.17,162.25,162.17,162.25,300.0,102.9609,103.0117,102.9609,103.0117,300.0
2013-08-06 10:50:00,162.37,162.37,162.05,162.06,2600.0,103.0879,103.0879,102.8847,102.8911,2600.0
2013-08-06 10:55:00,162.07,162.15,161.91,161.95,3700.0,102.8974,102.9482,102.7959,102.8212,3700.0
2013-08-06 11:00:00,161.96,162.11,161.91,162.11,1800.0,102.8276,102.9228,102.7959,102.9228,1800.0
2013-08-06 11:05:00,162.15,162.16,162.0,162.0,1100.0,102.9482,102.9546,102.853,102.853,1100.0
2013-08-06 11:10:00,162.12,162.36,162.01,162.35,3700.0,102.9292,103.0816,102.8593,103.0752,3700.0
2013-08-06 11:15:00,162.28,162.34,162.08,162.34,4400.0,103.0308,103.0689,102.9038,103.0689,4400.0
2013-08-06 11:20:00,162.39,162.6,162.32,162.6,5200.0,103.1006,103.2339,103.0562,103.2339,5200.0
2013-08-06 11:25:00,162.62,162.72,162.4,162.54,2800.0,103.2466,103.3101,103.107,103.1958,2800.0
2013-08-06 11:30:00,162.53,162.53,162.39,162.5,900.0,103.1895,103.1895,103.1006,103.1704,900.0
2013-08-06 11:35:00,162.47,162.48,162.25,162.25,1800.0,103.1514,103.1577,103.0117,103.0117,1800.0
2013-08-06 11:40:00,162.07,162.25,162.03,162.15,2400.0,102.8974,103.0117,102.872,102.9482,2400.0
2013-08-06 11:45:00,162.18,162.24,161.94,161.94,3300.0,102.9673,103.0054,102.8149,102.8149,3300.0
2013-08-06 11:50:00,162.05,162.09,161.99,161.99,900.0,102.8847,102.9101,102.8466,102.8466,900.0
2013-08-06 11:55:00,162.08,162.18,161.96,161.96,2800.0,102.9038,102.9673,102.8276,102.8276,2800.0
2013-08-06 12:00:00,162.0,162.11,161.81,161.81,1600.0,102.853,102.9228,102.7324,102.7324,1600.0
2013-08-06 12:05:00,161.93,161.94,161.83,161.83,300.0,102.8086,102.8149,102.7451,102.7451,300.0
2013-08-06 12:10:00,161.93,162.16,161.93,162.03,4100.0,102.8086,102.9546,102.8086,102.872,4100.0
2013-08-06 12:15:00,161.95,162.03,161.82,161.82,1000.0,102.8212,102.872,102.7387,102.7387,1000.0
2013-08-06 12:20:00,161.84,162.01,161.84,162.01,2800.0,102.7514,102.8593,102.7514,102.8593,2800.0
2013-08-06 12:25:00,161.96,162.0,161.81,161.82,1500.0,102.8276,102.853,102.7324,102.7387,1500.0
2013-08-06 12:30:00,161.93,161.96,161.89,161.95,1500.0,102.8086,102.8276,102.7832,102.8212,1500.0
2013-08-06 12:35:00,161.91,162.0,161.91,162.0,700.0,102.7959,102.853,102.7959,102.853,700.0
2013-08-06 12:40:00,161.9,162.2,161.9,162.06,5200.0,102.7895,102.98,102.7895,102.8911,5200.0
2013-08-06 12:45:00,162.09,162.14,161.99,162.14,2700.0,102.9101,102.9419,102.8466,102.9419,2700.0
2013-08-06 12:50:00,162.14,162.22,162.14,162.21,1400.0,102.9419,102.9927,102.9419,102.9863,1400.0
2013-08-06 12:55:00,162.24,162.36,162.22,162.29,2700.0,103.0054,103.0816,102.9927,103.0371,2700.0
2013-08-06 13:00:00,162.3,162.35,162.27,162.27,5200.0,103.0435,103.0752,103.0244,103.0244,5200.0
2013-08-06 13:05:00,162.27,162.33,162.26,162.33,1300.0,103.0244,103.0625,103.0181,103.0625,1300.0
2013-08-06 13:10:00,162.27,162.29,162.25,162.26,500.0,103.0244,103.0371,103.0117,103.0181,500.0
2013-08-06 13:15:00,162.29,162.29,162.17,162.25,2100.0,103.0371,103.0371,102.9609,103.0117,2100.0
2013-08-06 13:20:00,162.25,162.27,162.19,162.27,1200.0,103.0117,103.0244,102.9736,103.0244,1200.0
2013-08-06 13:25:00,162.18,162.3,162.18,162.2,700.0,102.9673,103.0435,102.9673,102.98,700.0
2013-08-06 13:30:00,162.25,162.29,162.2,162.2,2800.0,103.0117,103.0371,102.98,102.98,2800.0
2013-08-06 13:35:00,162.25,162.28,161.79,161.84,14100.0,103.0117,103.0308,102.7197,102.7514,14100.0
2013-08-06 13:40:00,161.79,161.87,161.77,161.78,3400.0,102.7197,102.7705,102.707,102.7133,3400.0
2013-08-06 13:45:00,161.78,161.78,161.64,161.65,1200.0,102.7133,102.7133,102.6244,102.6308,1200.0
2013-08-06 13:50:00,161.57,161.7,161.57,161.7,3900.0,102.58,102.6625,102.58,102.6625,3900.0
2013-08-06 13:55:00,161.71,161.88,161.71,161.82,1700.0,102.6689,102.7768,102.6689,102.7387,1700.0
2013-08-06 14:00:00,161.81,161.95,161.73,161.89,9900.0,102.7324,102.8212,102.6816,102.7832,9900.0
2013-08-06 14:05:00,161.83,161.87,161.82,161.87,700.0,102.7451,102.7705,102.7387,102.7705,700.0
2013-08-06 14:10:00,161.84,161.88,161.74,161.74,3700.0,102.7514,102.7768,102.6879,102.6879,3700.0
2013-08-06 14:15:00,161.74,161.89,161.67,161.78,5300.0,102.6879,102.7832,102.6435,102.7133,5300.0
2013-08-06 14:20:00,161.77,161.8,161.71,161.79,2900.0,102.707,102.726,102.6689,102.7197,2900.0
2013-08-06 14:25:00,161.86,161.95,161.86,161.95,900.0,102.7641,102.8212,102.7641,102.8212,900.0
2013-08-06 14:30:00,161.95,162.02,161.83,161.83,5000.0,102.8212,102.8657,102.7451,102.7451,5000.0
2013-08-06 14:35:00,161.83,161.86,161.81,161.86,400.0,102.7451,102.7641,102.7324,102.7641,400.0
2013-08-06 14:40:00,161.78,161.88,161.72,161.88,3700.0,102.7133,102.7768,102.6752,102.7768,3700.0
2013-08-06 14:45:00,161.9,161.94,161.9,161.94,500.0,102.7895,102.8149,102.7895,102.8149,500.0
2013-08-06 14:50:00,161.96,162.12,161.95,162.12,2600.0,102.8276,102.9292,102.8212,102.9292,2600.0
2013-08-06 14:55:00,162.14,162.2,162.06,162.11,1900.0,102.9419,102.98,102.8911,102.9228,1900.0
2013-08-06 15:00:00,162.09,162.17,162.0,162.03,3800.0,102.9101,102.9609,102.853,102.872,3800.0
2013-08-06 15:05:00,162.12,162.17,162.02,162.1,3600.0,102.9292,102.9609,102.8657,102.9165,3600.0
2013-08-06 15:10:00,162.13,162.27,162.11,162.27,4600.0,102.9355,103.0244,102.9228,103.0244,4600.0
2013-08-06 15:15:00,162.31,162.35,162.22,162.23,1600.0,103.0498,103.0752,102.9927,102.999,1600.0
2013-08-06 15:20:00,162.22,162.29,162.16,162.28,4000.0,102.9927,103.0371,102.9546,103.0308,4000.0
2013-08-06 15:25:00,162.28,162.32,162.1,162.1,2700.0,103.0308,103.0562,102.9165,102.9165,2700.0
2013-08-06 15:30:00,162.1,162.1,161.97,162.08,1600.0,102.9165,102.9165,102.8339,102.9038,1600.0
2013-08-06 15:35:00,162.04,162.18,161.92,162.18,5000.0,102.8784,102.9673,102.8022,102.9673,5000.0
2013-08-06 15:40:00,162.2,162.35,162.18,162.35,4500.0,102.98,103.0752,102.9673,103.0752,4500.0
2013-08-06 15:45:00,162.34,162.44,162.31,162.33,4900.0,103.0689,103.1323,103.0498,103.0625,4900.0
2013-08-06 15:50:00,162.3,162.3,162.09,162.13,9000.0,103.0435,103.0435,102.9101,102.9355,9000.0
2013-08-06 15:55:00,162.15,162.27,162.07,162.21,10800.0,102.9482,103.0244,102.8974,102.9863,10800.0
2013-08-07 09:30:00,161.9,162.17,161.46,161.69,3800.0,102.7895,102.9609,102.5102,102.6562,3800.0
2013-08-07 09:35:00,161.63,161.99,161.63,161.99,1400.0,102.6181,102.8466,102.6181,102.8466,1400.0
2013-08-07 09:40:00,162.0,162.15,161.76,161.99,3300.0,102.853,102.9482,102.7006,102.8466,3300.0
2013-08-07 09:45:00,162.1,162.11,161.8,161.83,1100.0,102.9165,102.9228,102.726,102.7451,1100.0
2013-08-07 09:50:00,161.61,161.62,161.26,161.29,4500.0,102.6054,102.6117,102.3832,102.4022,4500.0
2013-08-07 09:55:00,161.23,161.3,160.96,161.13,2400.0,102.3641,102.4086,102.1927,102.3006,2400.0
2013-08-07 10:00:00,161.07,161.19,161.0,161.17,5900.0,102.2625,102.3387,102.2181,102.326,5900.0
2013-08-07 10:05:00,161.02,161.26,160.91,161.26,3700.0,102.2308,102.3832,102.161,102.3832,3700.0
2013-08-07 10:10:00,161.24,161.25,161.09,161.09,1000.0,102.3705,102.3768,102.2752,102.2752,1000.0
2013-08-07 10:15:00,161.09,161.52,161.09,161.52,3900.0,102.2752,102.5482,102.2752,102.5482,3900.0
2013-08-07 10:20:00,161.39,161.48,161.25,161.36,2700.0,102.4657,102.5228,102.3768,102.4467,2700.0
2013-08-07 10:25:00,161.29,161.73,161.29,161.67,11300.0,102.4022,102.6816,102.4022,102.6435,11300.0
2013-08-07 10:30:00,161.59,161.61,161.45,161.45,7100.0,102.5927,102.6054,102.5038,102.5038,7100.0
2013-08-07 10:35:00,161.45,161.92,161.45,161.81,5700.0,102.5038,102.8022,102.5038,102.7324,5700.0
2013-08-07 10:40:00,161.83,162.5,161.83,162.5,11000.0,102.7451,103.1704,102.7451,103.1704,11000.0
2013-08-07 10:45:00,162.49,162.49,162.28,162.33,4800.0,103.1641,103.1641,103.0308,103.0625,4800.0
2013-08-07 10:50:00,162.25,162.34,162.22,162.27,7100.0,103.0117,103.0689,102.9927,103.0244,7100.0
2013-08-07 10:55:00,162.28,162.76,162.28,162.47,21400.0,103.0308,103.3355,103.0308,103.1514,21400.0
2013-08-07 11:00:00,162.45,162.75,162.42,162.73,7400.0,103.1387,103.3292,103.1197,103.3165,7400.0
2013-08-07 11:05:00,162.67,162.73,162.55,162.73,3500.0,103.2784,103.3165,103.2022,103.3165,3500.0
2013-08-07 11:10:00,162.71,162.81,162.59,162.59,3300.0,103.3038,103.3673,103.2276,103.2276,3300.0
2013-08-07 11:15:00,162.6,162.61,162.34,162.47,3300.0,103.2339,103.2403,103.0689,103.1514,3300.0
2013-08-07 11:20:00,162.51,162.61,162.44,162.5,11600.0,103.1768,103.2403,103.1323,103.1704,11600.0
2013-08-07 11:25:00,162.57,162.66,162.32,162.32,3900.0,103.2149,103.272,103.0562,103.0562,3900.0
2013-08-07 11:30:00,162.29,162.55,162.29,162.49,3400.0,103.0371,103.2022,103.0371,103.1641,3400.0
2013-08-07 11:35:00,162.46,162.46,162.18,162.18,2100.0,103.145,103.145,102.9673,102.9673,2100.0
2013-08-07 11:40:00,162.15,162.35,162.07,162.21,2300.0,102.9482,103.0752,102.8974,102.9863,2300.0
2013-08-07 11:45:00,162.15,162.2,161.97,162.2,3300.0,102.9482,102.98,102.8339,102.98,3300.0
2013-08-07 11:50:00,162.2,162.55,162.19,162.48,2600.0,102.98,103.2022,102.9736,103.1577,2600.0
2013-08-07 11:55:00,162.45,162.54,162.28,162.43,9900.0,103.1387,103.1958,103.0308,103.126,9900.0
2013-08-07 12:00:00,162.44,162.44,162.35,162.39,700.0,103.1323,103.1323,103.0752,103.1006,700.0
2013-08-07 12:05:00,162.27,162.4,162.24,162.24,1000.0,103.0244,103.107,103.0054,103.0054,1000.0
2013-08-07 12:10:00,162.24,162.43,162.22,162.43,1500.0,103.0054,103.126,102.9927,103.126,1500.0
2013-08-07 12:15:00,162.37,162.49,162.33,162.49,1700.0,103.0879,103.1641,103.0625,103.1641,1700.0
2013-08-07 12:20:00,162.37,162.51,162.37,162.47,3300.0,103.0879,103.1768,103.0879,103.1514,3300.0
2013-08-07 12:25:00,162.46,162.46,162.23,162.23,3400.0,103.145,103.145,102.999,102.999,3400.0
2013-08-07 12:30:00,162.19,162.27,162.09,162.2,3200.0,102.9736,103.0244,102.9101,102.98,3200.0
2013-08-07 12:35:00,162.16,162.31,162.13,162.31,3800.0,102.9546,103.0498,102.9355,103.0498,3800.0
2013-08-07 12:40:00,162.31,162.48,162.31,162.35,3000.0,103.0498,103.1577,103.0498,103.0752,3000.0
2013-08-07 12:45:00,162.36,162.49,162.33,162.44,7400.0,103.0816,103.1641,103.0625,103.1323,7400.0
2013-08-07 12:50:00,162.45,162.51,162.28,162.28,5500.0,103.1387,103.1768,103.0308,103.0308,5500.0
2013-08-07 12:55:00,162.32,162.52,162.32,162.49,1800.0,103.0562,103.1831,103.0562,103.1641,1800.0
2013-08-07 13:00:00,162.54,162.64,162.44,162.45,5200.0,103.1958,103.2593,103.1323,103.1387,5200.0
2013-08-07 13:05:00,162.46,162.49,162.4,162.4,600.0,103.145,103.1641,103.107,103.107,600.0
2013-08-07 13:10:00,162.35,162.53,162.35,162.39,5600.0,103.0752,103.1895,103.0752,103.1006,5600.0
2013-08-07 13:15:00,162.36,162.43,162.24,162.43,3900.0,103.0816,103.126,103.0054,103.126,3900.0
2013-08-07 13:20:00,162.42,162.43,162.42,162.43,400.0,103.1197,103.126,103.1197,103.126,400.0
2013-08-07 13:25:00,162.34,162.47,162.32,162.36,13800.0,103.0689,103.1514,103.0562,103.0816,13800.0
2013-08-07 13:30:00,162.35,162.44,162.29,162.29,1300.0,103.0752,103.1323,103.0371,103.0371,1300.0
2013-08-07 13:35:00,162.37,162.47,162.28,162.33,5300.0,103.0879,103.1514,103.0308,103.0625,5300.0
2013-08-07 13:40:00,162.29,162.4,162.27,162.33,1700.0,103.0371,103.107,103.0244,103.0625,1700.0
2013-08-07 13:45:00,162.28,162.42,162.28,162.34,2400.0,103.0308,103.1197,103.0308,103.0689,2400.0
2013-08-07 13:50:00,162.35,162.42,162.22,162.42,2600.0,103.0752,103.1197,102.9927,103.1197,2600.0
2013-08-07 13:55:00,162.29,162.5,162.29,162.32,23400.0,103.0371,103.1704,103.0371,103.0562,23400.0
2013-08-07 14:00:00,162.31,162.33,162.05,162.08,2700.0,103.0498,103.0625,102.8847,102.9038,2700.0
2013-08-07 14:05:00,162.1,162.1,161.91,161.91,2500.0,102.9165,102.9165,102.7959,102.7959,2500.0
2013-08-07 14:10:00,161.9,162.23,161.88,162.23,2600.0,102.7895,102.999,102.7768,102.999,2600.0
2013-08-07 14:15:00,162.22,162.39,162.22,162.31,4200.0,102.9927,103.1006,102.9927,103.0498,4200.0
2013-08-07 14:20:00,162.29,162.3,162.09,162.17,3000.0,103.0371,103.0435,102.9101,102.9609,3000.0
2013-08-07 14:25:00,162.17,162.32,162.17,162.32,3900.0,102.9609,103.0562,102.9609,103.0562,3900.0
2013-08-07 14:30:00,162.36,162.39,162.23,162.31,3300.0,103.0816,103.1006,102.999,103.0498,3300.0
2013-08-07 14:35:00,162.29,162.44,162.29,162.33,3700.0,103.0371,103.1323,103.0371,103.0625,3700.0
2013-08-07 14:40:00,162.39,162.42,162.3,162.34,3100.0,103.1006,103.1197,103.0435,103.0689,3100.0
2013-08-07 14:45:00,162.32,162.42,162.27,162.42,6400.0,103.0562,103.1197,103.0244,103.1197,6400.0
2013-08-07 14:50:00,162.4,162.42,162.27,162.42,3600.0,103.107,103.1197,103.0244,103.1197,3600.0
2013-08-07 14:55:00,162.42,162.5,162.29,162.29,7700.0,103.1197,103.1704,103.0371,103.0371,7700.0
2013-08-07 15:00:00,162.35,162.49,162.33,162.49,1400.0,103.0752,103.1641,103.0625,103.1641,1400.0
2013-08-07 15:05:00,162.44,162.5,162.37,162.48,4900.0,103.1323,103.1704,103.0879,103.1577,4900.0
2013-08-07 15:10:00,162.49,162.63,162.44,162.63,9300.0,103.1641,103.253,103.1323,103.253,9300.0
2013-08-07 15:15:00,162.63,162.64,162.58,162.61,8000.0,103.253,103.2593,103.2212,103.2403,8000.0
2013-08-07 15:20:00,162.63,162.7,162.49,162.6,7900.0,103.253,103.2974,103.1641,103.2339,7900.0
2013-08-07 15:25:00,162.59,162.76,162.53,162.76,6700.0,103.2276,103.3355,103.1895,103.3355,6700.0
2013-08-07 15:30:00,162.8,162.8,162.58,162.75,16400.0,103.3609,103.3609,103.2212,103.3292,16400.0
2013-08-07 15:35:00,162.74,162.9,162.74,162.87,10400.0,103.3228,103.4244,103.3228,103.4054,10400.0
2013-08-07 15:40:00,162.88,162.99,162.82,162.96,7000.0,103.4117,103.4815,103.3736,103.4625,7000.0
2013-08-07 15:45:00,162.97,162.98,162.68,162.73,16100.0,103.4688,103.4752,103.2847,103.3165,16100.0
2013-08-07 15:50:00,162.67,162.7,162.32,162.47,21100.0,103.2784,103.2974,103.0562,103.1514,21100.0
2013-08-07 15:55:00,162.45,162.92,162.34,162.73,78300.0,103.1387,103.4371,103.0689,103.3165,78300.0
2013-08-08 09:30:00,162.97,163.09,162.68,162.87,6700.0,103.4688,103.545,103.2847,103.4054,6700.0
2013-08-08 09:35:00,163.1,163.44,163.1,163.28,1300.0,103.5514,103.7672,103.5514,103.6657,1300.0
2013-08-08 09:40:00,163.25,163.34,162.78,162.85,4500.0,103.6466,103.7038,103.3482,103.3927,4500.0
2013-08-08 09:45:00,162.82,162.82,162.4,162.57,3200.0,103.3736,103.3736,103.107,103.2149,3200.0
2013-08-08 09:50:00,162.66,163.27,162.64,163.1,4600.0,103.272,103.6593,103.2593,103.5514,4600.0
2013-08-08 09:55:00,163.03,163.24,162.91,163.23,4100.0,103.5069,103.6403,103.4307,103.6339,4100.0
2013-08-08 10:00:00,163.03,163.21,162.78,162.79,8000.0,103.5069,103.6212,103.3482,103.3546,8000.0
2013-08-08 10:05:00,162.52,162.52,162.01,162.23,3100.0,103.1831,103.1831,102.8593,102.999,3100.0
2013-08-08 10:10:00,162.09,162.19,161.88,162.0,2000.0,102.9101,102.9736,102.7768,102.853,2000.0
2013-08-08 10:15:00,161.95,162.07,161.93,162.07,1700.0,102.8212,102.8974,102.8086,102.8974,1700.0
2013-08-08 10:20:00,162.07,162.27,161.99,162.13,8300.0,102.8974,103.0244,102.8466,102.9355,8300.0
2013-08-08 10:25:00,162.0,162.17,161.84,162.13,5000.0,102.853,102.9609,102.7514,102.9355,5000.0
2013-08-08 10:30:00,162.13,162.23,162.11,162.23,600.0,102.9355,102.999,102.9228,102.999,600.0
2013-08-08 10:35:00,162.18,162.21,161.72,161.72,2300.0,102.9673,102.9863,102.6752,102.6752,2300.0
2013-08-08 10:40:00,161.72,161.72,161.11,161.13,15400.0,102.6752,102.6752,102.2879,102.3006,15400.0
2013-08-08 10:45:00,161.14,161.5,161.14,161.21,2600.0,102.307,102.5355,102.307,102.3514,2600.0
2013-08-08 10:50:00,161.14,161.25,161.09,161.1,3000.0,102.307,102.3768,102.2752,102.2816,3000.0
2013-08-08 10:55:00,161.17,161.2,161.09,161.15,2800.0,102.326,102.3451,102.2752,102.3133,2800.0
2013-08-08 11:00:00,161.12,161.17,160.93,161.09,12800.0,102.2943,102.326,102.1737,102.2752,12800.0
2013-08-08 11:05:00,161.22,161.28,161.08,161.23,1500.0,102.3578,102.3959,102.2689,102.3641,1500.0
2013-08-08 11:10:00,161.22,161.23,161.02,161.02,2200.0,102.3578,102.3641,102.2308,102.2308,2200.0
2013-08-08 11:15:00,160.97,161.0,160.88,160.88,2100.0,102.1991,102.2181,102.1419,102.1419,2100.0
2013-08-08 11:20:00,160.87,160.97,160.8,160.8,2800.0,102.1356,102.1991,102.0911,102.0911,2800.0
2013-08-08 11:25:00,160.8,160.99,160.8,160.91,4100.0,102.0911,102.2118,102.0911,102.161,4100.0
2013-08-08 11:30:00,160.87,161.0,160.74,160.9,6400.0,102.1356,102.2181,102.053,102.1546,6400.0
2013-08-08 11:35:00,160.95,160.95,160.71,160.71,5000.0,102.1864,102.1864,102.034,102.034,5000.0
2013-08-08 11:40:00,160.77,160.87,160.69,160.82,12100.0,102.0721,102.1356,102.0213,102.1038,12100.0
2013-08-08 11:45:00,160.8,160.83,160.63,160.63,4100.0,102.0911,102.1102,101.9832,101.9832,4100.0
2013-08-08 11:50:00,160.68,160.72,160.52,160.65,3600.0,102.0149,102.0403,101.9133,101.9959,3600.0
2013-08-08 11:55:00,160.64,160.81,160.64,160.76,2000.0,101.9895,102.0975,101.9895,102.0657,2000.0
2013-08-08 12:00:00,160.8,160.85,160.71,160.71,11900.0,102.0911,102.1229,102.034,102.034,11900.0
2013-08-08 12:05:00,160.73,160.83,160.64,160.64,4000.0,102.0467,102.1102,101.9895,101.9895,4000.0
2013-08-08 12:10:00,160.58,160.64,160.55,160.62,1600.0,101.9514,101.9895,101.9324,101.9768,1600.0
2013-08-08 12:15:00,160.67,160.78,160.59,160.7,5500.0,102.0086,102.0784,101.9578,102.0276,5500.0
2013-08-08 12:20:00,160.75,160.9,160.75,160.9,3200.0,102.0594,102.1546,102.0594,102.1546,3200.0
2013-08-08 12:25:00,160.92,160.96,160.81,160.92,7000.0,102.1673,102.1927,102.0975,102.1673,7000.0
2013-08-08 12:30:00,160.96,161.24,160.94,161.2,5300.0,102.1927,102.3705,102.18,102.3451,5300.0
2013-08-08 12:35:00,161.23,161.26,161.15,161.15,1900.0,102.3641,102.3832,102.3133,102.3133,1900.0
2013-08-08 12:40:00,161.06,161.15,161.01,161.07,4700.0,102.2562,102.3133,102.2244,102.2625,4700.0
2013-08-08 12:45:00,161.0,161.11,160.96,161.09,3600.0,102.2181,102.2879,102.1927,102.2752,3600.0
2013-08-08 12:50:00,161.06,161.07,160.74,160.9,2300.0,102.2562,102.2625,102.053,102.1546,2300.0
2013-08-08 12:55:00,160.9,160.93,160.9,160.93,300.0,102.1546,102.1737,102.1546,102.1737,300.0
2013-08-08 13:00:00,160.88,161.1,160.88,161.07,3700.0,102.1419,102.2816,102.1419,102.2625,3700.0
2013-08-08 13:05:00,161.05,161.06,160.8,160.81,3700.0,102.2498,102.2562,102.0911,102.0975,3700.0
2013-08-08 13:10:00,160.85,160.92,160.8,160.92,2900.0,102.1229,102.1673,102.0911,102.1673,2900.0
2013-08-08 13:15:00,160.87,160.87,160.76,160.76,3000.0,102.1356,102.1356,102.0657,102.0657,3000.0
2013-08-08 13:20:00,160.75,160.79,160.67,160.76,1500.0,102.0594,102.0848,102.0086,102.0657,1500.0
2013-08-08 13:25:00,160.84,160.84,160.71,160.8,5100.0,102.1165,102.1165,102.034,102.0911,5100.0
2013-08-08 13:30:00,160.83,160.88,160.69,160.82,7300.0,102.1102,102.1419,102.0213,102.1038,7300.0
2013-08-08 13:35:00,160.75,160.78,160.71,160.73,2100.0,102.0594,102.0784,102.034,102.0467,2100.0
2013-08-08 13:40:00,160.74,160.74,160.6,160.74,2000.0,102.053,102.053,101.9641,102.053,2000.0
2013-08-08 13:45:00,160.71,160.84,160.61,160.69,3000.0,102.034,102.1165,101.9705,102.0213,3000.0
2013-08-08 13:50:00,160.74,160.75,160.69,160.71,2000.0,102.053,102.0594,102.0213,102.034,2000.0
2013-08-08 13:55:00,160.68,160.75,160.56,160.72,3700.0,102.0149,102.0594,101.9387,102.0403,3700.0
2013-08-08 14:00:00,160.74,160.82,160.64,160.66,8500.0,102.053,102.1038,101.9895,102.0022,8500.0
2013-08-08 14:05:00,160.64,160.69,160.62,160.67,4500.0,101.9895,102.0213,101.9768,102.0086,4500.0
2013-08-08 14:10:00,160.64,160.66,160.61,160.63,3100.0,101.9895,102.0022,101.9705,101.9832,3100.0
2013-08-08 14:15:00,160.64,160.75,160.63,160.74,1700.0,101.9895,102.0594,101.9832,102.053,1700.0
2013-08-08 14:20:00,160.73,160.84,160.67,160.84,8000.0,102.0467,102.1165,102.0086,102.1165,8000.0
2013-08-08 14:25:00,160.82,160.95,160.82,160.92,5500.0,102.1038,102.1864,102.1038,102.1673,5500.0
2013-08-08 14:30:00,161.01,161.07,160.91,161.0,7200.0,102.2244,102.2625,102.161,102.2181,7200.0
2013-08-08 14:35:00,160.97,161.06,160.97,161.06,2000.0,102.1991,102.2562,102.1991,102.2562,2000.0
2013-08-08 14:40:00,161.06,161.23,161.06,161.21,12900.0,102.2562,102.3641,102.2562,102.3514,12900.0
2013-08-08 14:45:00,161.27,161.27,161.15,161.2,2900.0,102.3895,102.3895,102.3133,102.3451,2900.0
2013-08-08 14:50:00,161.26,161.26,161.08,161.13,4200.0,102.3832,102.3832,102.2689,102.3006,4200.0
2013-08-08 14:55:00,161.11,161.25,161.11,161.22,16300.0,102.2879,102.3768,102.2879,102.3578,16300.0
2013-08-08 15:00:00,161.2,161.21,161.14,161.18,3200.0,102.3451,102.3514,102.307,102.3324,3200.0
2013-08-08 15:05:00,161.21,161.36,161.18,161.36,8300.0,102.3514,102.4467,102.3324,102.4467,8300.0
2013-08-08 15:10:00,161.31,161.33,161.18,161.27,5900.0,102.4149,102.4276,102.3324,102.3895,5900.0
2013-08-08 15:15:00,161.23,161.27,161.22,161.24,2100.0,102.3641,102.3895,102.3578,102.3705,2100.0
2013-08-08 15:20:00,161.24,161.37,161.24,161.37,8800.0,102.3705,102.453,102.3705,102.453,8800.0
2013-08-08 15:25:00,161.31,161.41,161.27,161.41,3500.0,102.4149,102.4784,102.3895,102.4784,3500.0
2013-08-08 15:30:00,161.45,161.51,161.44,161.47,3500.0,102.5038,102.5419,102.4975,102.5165,3500.0
2013-08-08 15:35:00,161.46,161.46,161.27,161.34,5200.0,102.5102,102.5102,102.3895,102.434,5200.0
2013-08-08 15:40:00,161.3,161.47,161.3,161.32,7500.0,102.4086,102.5165,102.4086,102.4213,7500.0
2013-08-08 15:45:00,161.36,161.47,161.32,161.34,8900.0,102.4467,102.5165,102.4213,102.434,8900.0
2013-08-08 15:50:00,161.29,161.37,161.27,161.33,11100.0,102.4022,102.453,102.3895,102.4276,11100.0
2013-08-08 15:55:00,161.34,161.57,161.34,161.43,32700.0,102.434,102.58,102.434,102.4911,32700.0
2013-08-09 09:30:00,161.28,161.75,161.21,161.73,4300.0,102.3959,102.6943,102.3514,102.6816,4300.0
2013-08-09 09:35:00,161.76,161.87,161.4,161.86,14400.0,102.7006,102.7705,102.4721,102.7641,14400.0
2013-08-09 09:40:00,162.02,162.32,161.78,161.99,2700.0,102.8657,103.0562,102.7133,102.8466,2700.0
2013-08-09 09:45:00,162.09,162.19,162.09,162.19,700.0,102.9101,102.9736,102.9101,102.9736,700.0
2013-08-09 09:50:00,162.13,162.64,162.13,162.39,1800.0,102.9355,103.2593,102.9355,103.1006,1800.0
2013-08-09 09:55:00,162.6,162.63,162.31,162.62,2100.0,103.2339,103.253,103.0498,103.2466,2100.0
2013-08-09 10:00:00,162.57,163.3,162.41,163.28,9600.0,103.2149,103.6784,103.1133,103.6657,9600.0
2013-08-09 10:05:00,163.27,163.27,162.56,162.95,10800.0,103.6593,103.6593,103.2085,103.4561,10800.0
2013-08-09 10:10:00,162.89,163.33,162.82,163.12,12800.0,103.4181,103.6974,103.3736,103.5641,12800.0
2013-08-09 10:15:00,163.04,163.24,162.91,162.91,3300.0,103.5133,103.6403,103.4307,103.4307,3300.0
2013-08-09 10:20:00,162.86,162.94,162.72,162.9,3200.0,103.399,103.4498,103.3101,103.4244,3200.0
2013-08-09 10:25:00,162.9,163.25,162.9,163.09,1200.0,103.4244,103.6466,103.4244,103.545,1200.0
2013-08-09 10:30:00,163.02,163.09,162.88,163.09,5600.0,103.5006,103.545,103.4117,103.545,5600.0
2013-08-09 10:35:00,163.11,163.45,163.11,163.39,2400.0,103.5577,103.7736,103.5577,103.7355,2400.0
2013-08-09 10:40:00,163.47,163.78,163.47,163.78,1800.0,103.7863,103.9831,103.7863,103.9831,1800.0
2013-08-09 10:45:00,163.8,163.81,163.39,163.39,4900.0,103.9958,104.0022,103.7355,103.7355,4900.0
2013-08-09 10:50:00,163.43,163.47,162.88,162.89,2700.0,103.7609,103.7863,103.4117,103.4181,2700.0
2013-08-09 10:55:00,163.03,163.03,162.64,162.74,13900.0,103.5069,103.5069,103.2593,103.3228,13900.0
2013-08-09 11:00:00,162.76,162.86,162.46,162.64,8500.0,103.3355,103.399,103.145,103.2593,8500.0
2013-08-09 11:05:00,162.61,162.86,162.54,162.86,5200.0,103.2403,103.399,103.1958,103.399,5200.0
2013-08-09 11:10:00,162.78,163.0,162.78,163.0,3100.0,103.3482,103.4879,103.3482,103.4879,3100.0
2013-08-09 11:15:00,162.99,163.03,162.85,163.03,34500.0,103.4815,103.5069,103.3927,103.5069,34500.0
2013-08-09 11:20:00,163.15,163.28,162.86,163.25,19800.0,103.5831,103.6657,103.399,103.6466,19800.0
2013-08-09 11:25:00,163.22,163.25,163.01,163.02,6900.0,103.6276,103.6466,103.4942,103.5006,6900.0
2013-08-09 11:30:00,163.01,163.25,163.01,163.25,1600.0,103.4942,103.6466,103.4942,103.6466,1600.0
2013-08-09 11:35:00,163.29,163.48,163.24,163.25,5400.0,103.672,103.7926,103.6403,103.6466,5400.0
2013-08-09 11:40:00,163.36,163.52,163.35,163.52,3000.0,103.7165,103.818,103.7101,103.818,3000.0
2013-08-09 11:45:00,163.53,163.76,163.5,163.7,2000.0,103.8244,103.9704,103.8053,103.9323,2000.0
2013-08-09 11:50:00,163.8,163.96,163.75,163.96,4400.0,103.9958,104.0974,103.9641,104.0974,4400.0
2013-08-09 11:55:00,163.97,164.13,163.95,164.11,15900.0,104.1037,104.2053,104.091,104.1926,15900.0
2013-08-09 12:00:00,164.09,164.15,164.02,164.08,15200.0,104.1799,104.218,104.1355,104.1736,15200.0
2013-08-09 12:05:00,164.08,164.13,163.89,163.95,2400.0,104.1736,104.2053,104.0529,104.091,2400.0
2013-08-09 12:10:00,164.06,164.07,163.9,163.99,4200.0,104.1609,104.1672,104.0593,104.1164,4200.0
2013-08-09 12:15:00,163.89,164.12,163.88,164.03,10300.0,104.0529,104.199,104.0466,104.1418,10300.0
2013-08-09 12:20:00,163.92,163.98,163.76,163.98,1000.0,104.072,104.1101,103.9704,104.1101,1000.0
2013-08-09 12:25:00,164.08,164.09,163.99,164.04,3200.0,104.1736,104.1799,104.1164,104.1482,3200.0
2013-08-09 12:30:00,164.11,164.13,163.94,163.99,4500.0,104.1926,104.2053,104.0847,104.1164,4500.0
2013-08-09 12:35:00,164.01,164.04,163.95,163.97,900.0,104.1291,104.1482,104.091,104.1037,900.0
2013-08-09 12:40:00,163.99,164.1,163.96,163.97,3300.0,104.1164,104.1863,104.0974,104.1037,3300.0
2013-08-09 12:45:00,163.98,164.11,163.9,163.92,5600.0,104.1101,104.1926,104.0593,104.072,5600.0
2013-08-09 12:50:00,163.87,163.94,163.75,163.75,900.0,104.0402,104.0847,103.9641,103.9641,900.0
2013-08-09 12:55:00,163.79,164.07,163.79,164.03,1800.0,103.9895,104.1672,103.9895,104.1418,1800.0
2013-08-09 13:00:00,164.08,164.08,163.8,163.82,2700.0,104.1736,104.1736,103.9958,104.0085,2700.0
2013-08-09 13:05:00,163.83,163.96,163.83,163.95,1500.0,104.0149,104.0974,104.0149,104.091,1500.0
2013-08-09 13:10:00,163.97,163.97,163.8,163.84,2100.0,104.1037,104.1037,103.9958,104.0212,2100.0
2013-08-09 13:15:00,163.9,163.95,163.82,163.87,7700.0,104.0593,104.091,104.0085,104.0402,7700.0
2013-08-09 13:20:00,163.87,163.87,163.73,163.77,9400.0,104.0402,104.0402,103.9514,103.9768,9400.0
2013-08-09 13:25:00,163.83,163.93,163.83,163.9,2300.0,104.0149,104.0783,104.0149,104.0593,2300.0
2013-08-09 13:30:00,163.9,163.96,163.9,163.92,1400.0,104.0593,104.0974,104.0593,104.072,1400.0
2013-08-09 13:35:00,163.95,163.95,163.89,163.89,1700.0,104.091,104.091,104.0529,104.0529,1700.0
2013-08-09 13:40:00,163.84,163.89,163.83,163.83,800.0,104.0212,104.0529,104.0149,104.0149,800.0
2013-08-09 13:45:00,163.84,163.97,163.84,163.97,5100.0,104.0212,104.1037,104.0212,104.1037,5100.0
2013-08-09 13:50:00,164.01,164.14,164.01,164.06,3400.0,104.1291,104.2117,104.1291,104.1609,3400.0
2013-08-09 13:55:00,164.14,164.14,163.74,163.77,5000.0,104.2117,104.2117,103.9577,103.9768,5000.0
2013-08-09 14:00:00,163.77,163.92,163.74,163.88,3800.0,103.9768,104.072,103.9577,104.0466,3800.0
2013-08-09 14:05:00,163.83,163.9,163.73,163.9,1300.0,104.0149,104.0593,103.9514,104.0593,1300.0
2013-08-09 14:10:00,163.93,164.11,163.93,164.11,900.0,104.0783,104.1926,104.0783,104.1926,900.0
2013-08-09 14:15:00,164.14,164.14,163.89,163.94,4000.0,104.2117,104.2117,104.0529,104.0847,4000.0
2013-08-09 14:20:00,163.95,164.22,163.91,164.15,5400.0,104.091,104.2625,104.0656,104.218,5400.0
2013-08-09 14:25:00,164.19,164.19,164.04,164.12,1400.0,104.2434,104.2434,104.1482,104.199,1400.0
2013-08-09 14:30:00,164.12,164.26,164.11,164.12,2400.0,104.199,104.2879,104.1926,104.199,2400.0
2013-08-09 14:35:00,164.18,164.18,163.77,163.77,2300.0,104.2371,104.2371,103.9768,103.9768,2300.0
2013-08-09 14:40:00,163.9,163.91,163.64,163.64,4600.0,104.0593,104.0656,103.8942,103.8942,4600.0
2013-08-09 14:45:00,163.55,163.73,163.55,163.73,1300.0,103.8371,103.9514,103.8371,103.9514,1300.0
2013-08-09 14:50:00,163.75,163.8,163.66,163.66,1700.0,103.9641,103.9958,103.9069,103.9069,1700.0
2013-08-09 14:55:00,163.67,163.68,163.39,163.45,13500.0,103.9133,103.9196,103.7355,103.7736,13500.0
2013-08-09 15:00:00,163.5,163.6,163.33,163.44,6000.0,103.8053,103.8688,103.6974,103.7672,6000.0
2013-08-09 15:05:00,163.44,163.59,163.35,163.55,6100.0,103.7672,103.8625,103.7101,103.8371,6100.0
2013-08-09 15:10:00,163.55,163.78,163.53,163.76,12000.0,103.8371,103.9831,103.8244,103.9704,12000.0
2013-08-09 15:15:00,163.75,163.81,163.57,163.58,5300.0,103.9641,104.0022,103.8498,103.8561,5300.0
2013-08-09 15:20:00,163.68,163.71,163.44,163.51,11700.0,103.9196,103.9387,103.7672,103.8117,11700.0
2013-08-09 15:25:00,163.53,163.56,163.4,163.44,3000.0,103.8244,103.8434,103.7418,103.7672,3000.0
2013-08-09 15:30:00,163.43,163.49,163.36,163.4,4000.0,103.7609,103.799,103.7165,103.7418,4000.0
2013-08-09 15:35:00,163.31,163.38,163.28,163.33,3700.0,103.6847,103.7291,103.6657,103.6974,3700.0
2013-08-09 15:40:00,163.35,163.41,163.26,163.32,3700.0,103.7101,103.7482,103.653,103.6911,3700.0
2013-08-09 15:45:00,163.25,163.31,163.17,163.27,6800.0,103.6466,103.6847,103.5958,103.6593,6800.0
2013-08-09 15:50:00,163.25,163.36,163.24,163.24,6700.0,103.6466,103.7165,103.6403,103.6403,6700.0
2013-08-09 15:55:00,163.24,163.37,163.11,163.19,33600.0,103.6403,103.7228,103.5577,103.6085,33600.0
2013-08-12 09:30:00,162.66,163.03,161.45,162.0,11600.0,103.272,103.5069,102.5038,102.853,11600.0
2013-08-12 09:35:00,162.19,162.53,162.0,162.04,4300.0,102.9736,103.1895,102.853,102.8784,4300.0
2013-08-12 09:40:00,162.23,162.33,161.56,162.21,11900.0,102.999,103.0625,102.5736,102.9863,11900.0
2013-08-12 09:45:00,162.36,162.36,161.7,162.22,3500.0,103.0816,103.0816,102.6625,102.9927,3500.0
2013-08-12 09:50:00,161.75,162.38,161.75,161.93,1300.0,102.6943,103.0943,102.6943,102.8086,1300.0
2013-08-12 09:55:00,162.03,162.03,161.31,161.31,4000.0,102.872,102.872,102.4149,102.4149,4000.0
2013-08-12 10:00:00,161.31,162.17,161.31,161.8,5200.0,102.4149,102.9609,102.4149,102.726,5200.0
2013-08-12 10:05:00,161.63,162.08,161.58,161.83,14400.0,102.6181,102.9038,102.5863,102.7451,14400.0
2013-08-12 10:10:00,161.75,161.95,161.62,161.62,1800.0,102.6943,102.8212,102.6117,102.6117,1800.0
2013-08-12 10:15:00,161.64,161.78,161.4,161.55,4700.0,102.6244,102.7133,102.4721,102.5673,4700.0
2013-08-12 10:20:00,161.76,161.76,161.22,161.61,4000.0,102.7006,102.7006,102.3578,102.6054,4000.0
2013-08-12 10:25:00,161.62,161.74,161.46,161.6,3000.0,102.6117,102.6879,102.5102,102.599,3000.0
2013-08-12 10:30:00,161.53,161.79,161.53,161.76,1100.0,102.5546,102.7197,102.5546,102.7006,1100.0
2013-08-12 10:35:00,161.75,161.77,161.57,161.76,3500.0,102.6943,102.707,102.58,102.7006,3500.0
2013-08-12 10:40:00,161.73,161.79,161.68,161.68,2300.0,102.6816,102.7197,102.6498,102.6498,2300.0
2013-08-12 10:45:00,161.68,161.76,161.49,161.49,3100.0,102.6498,102.7006,102.5292,102.5292,3100.0
2013-08-12 10:50:00,161.57,161.79,161.57,161.62,1700.0,102.58,102.7197,102.58,102.6117,1700.0
2013-08-12 10:55:00,161.69,161.82,161.62,161.66,1500.0,102.6562,102.7387,102.6117,102.6371,1500.0
2013-08-12 11:00:00,161.65,161.76,161.57,161.65,3000.0,102.6308,102.7006,102.58,102.6308,3000.0
2013-08-12 11:05:00,161.67,161.74,161.26,161.26,3300.0,102.6435,102.6879,102.3832,102.3832,3300.0
2013-08-12 11:10:00,161.36,161.42,161.35,161.36,800.0,102.4467,102.4848,102.4403,102.4467,800.0
2013-08-12 11:15:00,161.26,161.47,161.26,161.47,3900.0,102.3832,102.5165,102.3832,102.5165,3900.0
2013-08-12 11:20:00,161.44,161.48,161.37,161.4,2800.0,102.4975,102.5228,102.453,102.4721,2800.0
2013-08-12 11:25:00,161.37,161.41,161.23,161.26,1900.0,102.453,102.4784,102.3641,102.3832,1900.0
2013-08-12 11:30:00,161.38,161.54,161.25,161.25,11400.0,102.4594,102.5609,102.3768,102.3768,11400.0
2013-08-12 11:35:00,161.27,161.3,161.19,161.3,500.0,102.3895,102.4086,102.3387,102.4086,500.0
2013-08-12 11:40:00,161.4,161.5,161.4,161.49,500.0,102.4721,102.5355,102.4721,102.5292,500.0
2013-08-12 11:45:00,161.5,161.5,161.17,161.35,2300.0,102.5355,102.5355,102.326,102.4403,2300.0
2013-08-12 11:50:00,161.34,161.35,161.05,161.13,2300.0,102.434,102.4403,102.2498,102.3006,2300.0
2013-08-12 11:55:00,161.29,161.29,161.11,161.25,900.0,102.4022,102.4022,102.2879,102.3768,900.0
2013-08-12 12:00:00,161.32,161.35,161.26,161.35,800.0,102.4213,102.4403,102.3832,102.4403,800.0
2013-08-12 12:05:00,161.35,161.35,161.26,161.33,1900.0,102.4403,102.4403,102.3832,102.4276,1900.0
2013-08-12 12:10:00,161.35,161.62,161.32,161.46,1500.0,102.4403,102.6117,102.4213,102.5102,1500.0
2013-08-12 12:15:00,161.38,161.43,161.28,161.28,1500.0,102.4594,102.4911,102.3959,102.3959,1500.0
2013-08-12 12:20:00,161.2,161.36,161.2,161.31,1700.0,102.3451,102.4467,102.3451,102.4149,1700.0
2013-08-12 12:25:00,161.35,161.35,161.23,161.23,500.0,102.4403,102.4403,102.3641,102.3641,500.0
2013-08-12 12:30:00,161.23,161.29,161.06,161.06,1100.0,102.3641,102.4022,102.2562,102.2562,1100.0
2013-08-12 12:35:00,161.2,161.2,161.03,161.03,1400.0,102.3451,102.3451,102.2371,102.2371,1400.0
2013-08-12 12:40:00,161.03,161.15,161.0,161.0,3600.0,102.2371,102.3133,102.2181,102.2181,3600.0
2013-08-12 12:45:00,161.07,161.09,160.9,161.06,2100.0,102.2625,102.2752,102.1546,102.2562,2100.0
2013-08-12 12:50:00,161.0,161.07,160.92,160.92,1900.0,102.2181,102.2625,102.1673,102.1673,1900.0
2013-08-12 12:55:00,160.97,161.06,160.91,160.92,2600.0,102.1991,102.2562,102.161,102.1673,2600.0
2013-08-12 13:00:00,160.98,161.03,160.94,160.97,3500.0,102.2054,102.2371,102.18,102.1991,3500.0
2013-08-12 13:05:00,160.97,160.97,160.85,160.95,3300.0,102.1991,102.1991,102.1229,102.1864,3300.0
2013-08-12 13:10:00,160.81,160.88,160.71,160.71,1200.0,102.0975,102.1419,102.034,102.034,1200.0
2013-08-12 13:15:00,160.71,161.08,160.64,161.0,3000.0,102.034,102.2689,101.9895,102.2181,3000.0
2013-08-12 13:20:00,161.0,161.0,161.0,161.0,0.0,102.2181,102.2181,102.2181,102.2181,0.0
2013-08-12 13:25:00,161.14,161.18,161.04,161.17,2400.0,102.307,102.3324,102.2435,102.326,2400.0
2013-08-12 13:30:00,161.2,161.2,161.2,161.2,400.0,102.3451,102.3451,102.3451,102.3451,400.0
2013-08-12 13:35:00,161.24,161.24,161.05,161.13,8100.0,102.3705,102.3705,102.2498,102.3006,8100.0
2013-08-12 13:40:00,161.19,161.19,161.03,161.08,3600.0,102.3387,102.3387,102.2371,102.2689,3600.0
2013-08-12 13:45:00,161.07,161.31,161.03,161.11,5000.0,102.2625,102.4149,102.2371,102.2879,5000.0
2013-08-12 13:50:00,160.97,161.17,160.97,161.17,4400.0,102.1991,102.326,102.1991,102.326,4400.0
2013-08-12 13:55:00,161.16,161.17,161.1,161.13,1400.0,102.3197,102.326,102.2816,102.3006,1400.0
2013-08-12 14:00:00,161.18,161.22,161.18,161.21,600.0,102.3324,102.3578,102.3324,102.3514,600.0
2013-08-12 14:05:00,161.19,161.37,161.14,161.37,6700.0,102.3387,102.453,102.307,102.453,6700.0
2013-08-12 14:10:00,161.36,161.44,161.25,161.37,2500.0,102.4467,102.4975,102.3768,102.453,2500.0
2013-08-12 14:15:00,161.37,161.41,161.29,161.32,1100.0,102.453,102.4784,102.4022,102.4213,1100.0
2013-08-12 14:20:00,161.37,161.54,161.37,161.54,3000.0,102.453,102.5609,102.453,102.5609,3000.0
2013-08-12 14:25:00,161.45,161.5,161.34,161.5,2100.0,102.5038,102.5355,102.434,102.5355,2100.0
2013-08-12 14:30:00,161.46,161.49,161.37,161.48,5000.0,102.5102,102.5292,102.453,102.5228,5000.0
2013-08-12 14:35:00,161.5,161.5,161.41,161.45,600.0,102.5355,102.5355,102.4784,102.5038,600.0
2013-08-12 14:40:00,161.48,161.54,161.46,161.53,2000.0,102.5228,102.5609,102.5102,102.5546,2000.0
2013-08-12 14:45:00,161.56,161.61,161.56,161.61,1200.0,102.5736,102.6054,102.5736,102.6054,1200.0
2013-08-12 14:50:00,161.56,161.64,161.5,161.6,900.0,102.5736,102.6244,102.5355,102.599,900.0
2013-08-12 14:55:00,161.53,161.66,161.51,161.62,3900.0,102.5546,102.6371,102.5419,102.6117,3900.0
2013-08-12 15:00:00,161.62,161.69,161.5,161.51,4000.0,102.6117,102.6562,102.5355,102.5419,4000.0
2013-08-12 15:05:00,161.52,161.59,161.46,161.46,1800.0,102.5482,102.5927,102.5102,102.5102,1800.0
2013-08-12 15:10:00,161.56,161.72,161.52,161.55,3800.0,102.5736,102.6752,102.5482,102.5673,3800.0
2013-08-12 15:15:00,161.54,161.66,161.51,161.65,2200.0,102.5609,102.6371,102.5419,102.6308,2200.0
2013-08-12 15:20:00,161.66,161.72,161.52,161.6,3700.0,102.6371,102.6752,102.5482,102.599,3700.0
2013-08-12 15:25:00,161.59,161.69,161.53,161.56,2000.0,102.5927,102.6562,102.5546,102.5736,2000.0
2013-08-12 15:30:00,161.65,161.77,161.61,161.73,3000.0,102.6308,102.707,102.6054,102.6816,3000.0
2013-08-12 15:35:00,161.73,161.84,161.69,161.84,2700.0,102.6816,102.7514,102.6562,102.7514,2700.0
2013-08-12 15:40:00,161.77,161.96,161.73,161.95,2700.0,102.707,102.8276,102.6816,102.8212,2700.0
2013-08-12 15:45:00,161.93,161.99,161.85,161.92,6000.0,102.8086,102.8466,102.7578,102.8022,6000.0
2013-08-12 15:50:00,161.9,162.06,161.81,162.02,6700.0,102.7895,102.8911,102.7324,102.8657,6700.0
2013-08-12 15:55:00,161.98,162.05,161.84,161.88,13100.0,102.8403,102.8847,102.7514,102.7768,13100.0
2013-08-13 09:30:00,162.53,162.53,162.15,162.15,6800.0,103.1895,103.1895,102.9482,102.9482,6800.0
2013-08-13 09:35:00,162.13,162.21,161.41,161.41,4200.0,102.9355,102.9863,102.4784,102.4784,4200.0
2013-08-13 09:40:00,160.98,162.23,160.98,162.23,1700.0,102.2054,102.999,102.2054,102.999,1700.0
2013-08-13 09:45:00,162.12,162.44,162.04,162.13,2100.0,102.9292,103.1323,102.8784,102.9355,2100.0
2013-08-13 09:50:00,162.03,162.44,161.92,161.98,1900.0,102.872,103.1323,102.8022,102.8403,1900.0
2013-08-13 09:55:00,161.81,161.94,161.72,161.94,1000.0,102.7324,102.8149,102.6752,102.8149,1000.0
2013-08-13 10:00:00,161.72,161.83,161.21,161.39,9800.0,102.6752,102.7451,102.3514,102.4657,9800.0
2013-08-13 10:05:00,161.17,161.17,160.72,160.77,8800.0,102.326,102.326,102.0403,102.0721,8800.0
2013-08-13 10:10:00,160.86,161.1,160.68,160.97,5600.0,102.1292,102.2816,102.0149,102.1991,5600.0
2013-08-13 10:15:00,161.06,161.06,160.9,160.9,1500.0,102.2562,102.2562,102.1546,102.1546,1500.0
2013-08-13 10:20:00,161.0,161.1,160.91,161.09,1700.0,102.2181,102.2816,102.161,102.2752,1700.0
2013-08-13 10:25:00,160.99,161.18,160.96,161.1,1700.0,102.2118,102.3324,102.1927,102.2816,1700.0
2013-08-13 10:30:00,161.01,161.06,160.65,160.77,12400.0,102.2244,102.2562,101.9959,102.0721,12400.0
2013-08-13 10:35:00,160.87,160.87,160.77,160.87,300.0,102.1356,102.1356,102.0721,102.1356,300.0
2013-08-13 10:40:00,160.83,161.0,160.8,160.94,12800.0,102.1102,102.2181,102.0911,102.18,12800.0
2013-08-13 10:45:00,160.91,161.05,160.78,160.97,4800.0,102.161,102.2498,102.0784,102.1991,4800.0
2013-08-13 10:50:00,160.96,161.0,160.56,160.56,7500.0,102.1927,102.2181,101.9387,101.9387,7500.0
2013-08-13 10:55:00,160.73,160.73,160.29,160.29,3500.0,102.0467,102.0467,101.7673,101.7673,3500.0
2013-08-13 11:00:00,160.5,160.54,160.41,160.5,900.0,101.9007,101.926,101.8435,101.9007,900.0
2013-08-13 11:05:00,160.57,160.57,160.36,160.55,1300.0,101.9451,101.9451,101.8118,101.9324,1300.0
2013-08-13 11:10:00,160.35,160.43,160.13,160.13,2200.0,101.8054,101.8562,101.6657,101.6657,2200.0
2013-08-13 11:15:00,160.24,160.33,160.15,160.19,3800.0,101.7356,101.7927,101.6784,101.7038,3800.0
2013-08-13 11:20:00,160.36,160.37,160.2,160.28,4700.0,101.8118,101.8181,101.7102,101.761,4700.0
2013-08-13 11:25:00,160.19,160.25,160.17,160.17,2400.0,101.7038,101.7419,101.6911,101.6911,2400.0
2013-08-13 11:30:00,160.24,160.42,160.17,160.22,11200.0,101.7356,101.8499,101.6911,101.7229,11200.0
2013-08-13 11:35:00,160.2,160.22,160.17,160.22,700.0,101.7102,101.7229,101.6911,101.7229,700.0
2013-08-13 11:40:00,160.24,160.24,160.12,160.16,4100.0,101.7356,101.7356,101.6594,101.6848,4100.0
2013-08-13 11:45:00,160.12,160.32,160.12,160.24,1500.0,101.6594,101.7864,101.6594,101.7356,1500.0
2013-08-13 11:50:00,160.3,160.37,160.15,160.15,2100.0,101.7737,101.8181,101.6784,101.6784,2100.0
2013-08-13 11:55:00,160.09,160.19,159.92,159.92,4900.0,101.6403,101.7038,101.5324,101.5324,4900.0
2013-08-13 12:00:00,159.87,159.94,159.45,159.48,6200.0,101.5007,101.5451,101.234,101.2531,6200.0
2013-08-13 12:05:00,159.5,159.64,159.5,159.51,3200.0,101.2658,101.3546,101.2658,101.2721,3200.0
2013-08-13 12:10:00,159.65,159.65,159.51,159.53,2700.0,101.361,101.361,101.2721,101.2848,2700.0
2013-08-13 12:15:00,159.63,159.66,159.54,159.61,2000.0,101.3483,101.3673,101.2912,101.3356,2000.0
2013-08-13 12:20:00,159.58,159.63,159.54,159.55,1800.0,101.3165,101.3483,101.2912,101.2975,1800.0
2013-08-13 12:25:00,159.6,159.86,159.6,159.86,1300.0,101.3292,101.4943,101.3292,101.4943,1300.0
2013-08-13 12:30:00,159.83,160.07,159.82,159.93,2400.0,101.4753,101.6276,101.4689,101.5388,2400.0
2013-08-13 12:35:00,159.91,160.01,159.91,159.97,3100.0,101.5261,101.5896,101.5261,101.5642,3100.0
2013-08-13 12:40:00,160.02,160.02,159.9,159.93,2400.0,101.5959,101.5959,101.5197,101.5388,2400.0
2013-08-13 12:45:00,159.95,160.02,159.8,160.02,3200.0,101.5515,101.5959,101.4562,101.5959,3200.0
2013-08-13 12:50:00,159.86,159.93,159.82,159.92,1700.0,101.4943,101.5388,101.4689,101.5324,1700.0
2013-08-13 12:55:00,159.96,159.96,159.81,159.82,1100.0,101.5578,101.5578,101.4626,101.4689,1100.0
2013-08-13 13:00:00,159.85,160.02,159.82,160.02,4600.0,101.488,101.5959,101.4689,101.5959,4600.0
2013-08-13 13:05:00,159.95,159.99,159.9,159.92,3000.0,101.5515,101.5769,101.5197,101.5324,3000.0
2013-08-13 13:10:00,160.0,160.09,159.89,160.05,4100.0,101.5832,101.6403,101.5134,101.6149,4100.0
2013-08-13 13:15:00,160.0,160.02,159.89,159.96,2600.0,101.5832,101.5959,101.5134,101.5578,2600.0
2013-08-13 13:20:00,160.02,160.2,159.97,160.13,2200.0,101.5959,101.7102,101.5642,101.6657,2200.0
2013-08-13 13:25:00,160.22,160.37,160.18,160.29,5200.0,101.7229,101.8181,101.6975,101.7673,5200.0
2013-08-13 13:30:00,160.12,160.19,160.11,160.19,1400.0,101.6594,101.7038,101.653,101.7038,1400.0
2013-08-13 13:35:00,160.19,160.19,159.96,159.96,3100.0,101.7038,101.7038,101.5578,101.5578,3100.0
2013-08-13 13:40:00,159.88,159.95,159.75,159.83,3700.0,101.507,101.5515,101.4245,101.4753,3700.0
2013-08-13 13:45:00,159.97,160.14,159.88,160.04,2700.0,101.5642,101.6721,101.507,101.6086,2700.0
2013-08-13 13:50:00,160.04,160.13,159.85,159.85,1700.0,101.6086,101.6657,101.488,101.488,1700.0
2013-08-13 13:55:00,159.88,160.02,159.84,160.01,1700.0,101.507,101.5959,101.4816,101.5896,1700.0
2013-08-13 14:00:00,160.03,160.06,159.86,159.87,1300.0,101.6023,101.6213,101.4943,101.5007,1300.0
2013-08-13 14:05:00,159.91,160.01,159.86,160.01,2200.0,101.5261,101.5896,101.4943,101.5896,2200.0
2013-08-13 14:10:00,159.9,159.92,159.8,159.81,800.0,101.5197,101.5324,101.4562,101.4626,800.0
2013-08-13 14:15:00,159.8,159.88,159.59,159.59,6400.0,101.4562,101.507,101.3229,101.3229,6400.0
2013-08-13 14:20:00,159.66,159.66,159.36,159.36,5900.0,101.3673,101.3673,101.1769,101.1769,5900.0
2013-08-13 14:25:00,159.44,159.63,159.43,159.63,1100.0,101.2277,101.3483,101.2213,101.3483,1100.0
2013-08-13 14:30:00,159.67,159.69,159.56,159.6,9300.0,101.3737,101.3864,101.3039,101.3292,9300.0
2013-08-13 14:35:00,159.62,159.71,159.51,159.53,2800.0,101.3419,101.3991,101.2721,101.2848,2800.0
2013-08-13 14:40:00,159.64,159.72,159.53,159.53,6300.0,101.3546,101.4054,101.2848,101.2848,6300.0
2013-08-13 14:45:00,159.53,159.64,159.53,159.62,23100.0,101.2848,101.3546,101.2848,101.3419,23100.0
2013-08-13 14:50:00,159.57,159.74,159.53,159.74,9900.0,101.3102,101.4181,101.2848,101.4181,9900.0
2013-08-13 14:55:00,159.79,159.86,159.67,159.85,4300.0,101.4499,101.4943,101.3737,101.488,4300.0
2013-08-13 15:00:00,159.91,160.01,159.91,160.01,1200.0,101.5261,101.5896,101.5261,101.5896,1200.0
2013-08-13 15:05:00,159.98,159.98,159.82,159.82,5100.0,101.5705,101.5705,101.4689,101.4689,5100.0
2013-08-13 15:10:00,159.82,159.92,159.78,159.8,4400.0,101.4689,101.5324,101.4435,101.4562,4400.0
2013-08-13 15:15:00,159.75,159.92,159.71,159.83,8200.0,101.4245,101.5324,101.3991,101.4753,8200.0
2013-08-13 15:20:00,159.89,160.21,159.87,160.15,8800.0,101.5134,101.7165,101.5007,101.6784,8800.0
2013-08-13 15:25:00,160.19,160.19,159.85,159.93,2100.0,101.7038,101.7038,101.488,101.5388,2100.0
2013-08-13 15:30:00,159.86,160.18,159.86,160.0,5200.0,101.4943,101.6975,101.4943,101.5832,5200.0
2013-08-13 15:35:00,160.04,160.1,159.93,160.07,4700.0,101.6086,101.6467,101.5388,101.6276,4700.0
2013-08-13 15:40:00,160.0,160.01,159.77,159.85,9600.0,101.5832,101.5896,101.4372,101.488,9600.0
2013-08-13 15:45:00,159.89,160.23,159.89,160.17,21200.0,101.5134,101.7292,101.5134,101.6911,21200.0
2013-08-13 15:50:00,160.17,160.25,160.06,160.23,6000.0,101.6911,101.7419,101.6213,101.7292,6000.0
2013-08-13 15:55:00,160.25,160.28,160.07,160.14,20400.0,101.7419,101.761,101.6276,101.6721,20400.0
2013-08-14 09:30:00,160.37,160.7,159.94,159.95,6900.0,101.8181,102.0276,101.5451,101.5515,6900.0
2013-08-14 09:35:00,159.87,160.18,159.6,160.18,2900.0,101.5007,101.6975,101.3292,101.6975,2900.0
2013-08-14 09:40:00,159.96,160.0,159.52,159.68,6000.0,101.5578,101.5832,101.2785,101.38,6000.0
2013-08-14 09:45:00,159.83,160.12,159.55,160.12,2100.0,101.4753,101.6594,101.2975,101.6594,2100.0
2013-08-14 09:50:00,160.05,160.18,159.83,160.02,2400.0,101.6149,101.6975,101.4753,101.5959,2400.0
2013-08-14 09:55:00,160.03,160.15,159.71,160.04,7000.0,101.6023,101.6784,101.3991,101.6086,7000.0
2013-08-14 10:00:00,160.04,160.23,159.98,160.15,3900.0,101.6086,101.7292,101.5705,101.6784,3900.0
2013-08-14 10:05:00,160.18,160.25,160.15,160.15,1000.0,101.6975,101.7419,101.6784,101.6784,1000.0
2013-08-14 10:10:00,160.14,160.14,159.74,159.95,1800.0,101.6721,101.6721,101.4181,101.5515,1800.0
2013-08-14 10:15:00,159.86,159.9,159.86,159.9,1000.0,101.4943,101.5197,101.4943,101.5197,1000.0
2013-08-14 10:20:00,159.9,159.9,159.83,159.83,1200.0,101.5197,101.5197,101.4753,101.4753,1200.0
2013-08-14 10:25:00,159.85,159.98,159.68,159.68,15000.0,101.488,101.5705,101.38,101.38,15000.0
2013-08-14 10:30:00,159.68,159.94,159.68,159.94,3600.0,101.38,101.5451,101.38,101.5451,3600.0
2013-08-14 10:35:00,159.88,159.89,159.7,159.7,1200.0,101.507,101.5134,101.3927,101.3927,1200.0
2013-08-14 10:40:00,159.6,159.76,159.55,159.57,2000.0,101.3292,101.4308,101.2975,101.3102,2000.0
2013-08-14 10:45:00,159.57,159.59,159.17,159.34,3100.0,101.3102,101.3229,101.0562,101.1642,3100.0
2013-08-14 10:50:00,159.35,159.68,159.31,159.59,2500.0,101.1705,101.38,101.1451,101.3229,2500.0
2013-08-14 10:55:00,159.56,159.7,159.52,159.52,2300.0,101.3039,101.3927,101.2785,101.2785,2300.0
2013-08-14 11:00:00,159.5,159.5,159.39,159.46,400.0,101.2658,101.2658,101.1959,101.2404,400.0
2013-08-14 11:05:00,159.55,159.59,159.51,159.58,1000.0,101.2975,101.3229,101.2721,101.3165,1000.0
2013-08-14 11:10:00,159.61,159.7,159.53,159.67,14400.0,101.3356,101.3927,101.2848,101.3737,14400.0
2013-08-14 11:15:00,159.51,159.68,159.51,159.64,1800.0,101.2721,101.38,101.2721,101.3546,1800.0
2013-08-14 11:20:00,159.73,159.81,159.67,159.81,1500.0,101.4118,101.4626,101.3737,101.4626,1500.0
2013-08-14 11:25:00,159.82,160.04,159.79,160.03,2500.0,101.4689,101.6086,101.4499,101.6023,2500.0
2013-08-14 11:30:00,160.03,160.07,160.0,160.0,600.0,101.6023,101.6276,101.5832,101.5832,600.0
2013-08-14 11:35:00,159.94,160.0,159.92,159.92,700.0,101.5451,101.5832,101.5324,101.5324,700.0
2013-08-14 11:40:00,159.99,160.09,159.9,159.96,2100.0,101.5769,101.6403,101.5197,101.5578,2100.0
2013-08-14 11:45:00,159.87,160.06,159.87,159.95,1500.0,101.5007,101.6213,101.5007,101.5515,1500.0
2013-08-14 11:50:00,159.9,159.9,159.8,159.84,900.0,101.5197,101.5197,101.4562,101.4816,900.0
2013-08-14 11:55:00,159.89,159.93,159.62,159.65,2100.0,101.5134,101.5388,101.3419,101.361,2100.0
2013-08-14 12:00:00,159.71,159.74,159.51,159.51,1000.0,101.3991,101.4181,101.2721,101.2721,1000.0
2013-08-14 12:05:00,159.51,159.51,159.51,159.51,0.0,101.2721,101.2721,101.2721,101.2721,0.0
2013-08-14 12:10:00,159.58,159.58,159.5,159.5,700.0,101.3165,101.3165,101.2658,101.2658,700.0
2013-08-14 12:15:00,159.48,159.72,159.48,159.65,1500.0,101.2531,101.4054,101.2531,101.361,1500.0
2013-08-14 12:20:00,159.74,159.74,159.64,159.72,1200.0,101.4181,101.4181,101.3546,101.4054,1200.0
2013-08-14 12:25:00,159.72,159.79,159.71,159.77,2700.0,101.4054,101.4499,101.3991,101.4372,2700.0
2013-08-14 12:30:00,159.79,159.79,159.57,159.59,4400.0,101.4499,101.4499,101.3102,101.3229,4400.0
2013-08-14 12:35:00,159.55,159.67,159.55,159.58,1300.0,101.2975,101.3737,101.2975,101.3165,1300.0
2013-08-14 12:40:00,159.7,159.7,159.48,159.48,800.0,101.3927,101.3927,101.2531,101.2531,800.0
2013-08-14 12:45:00,159.47,159.52,159.38,159.38,1500.0,101.2467,101.2785,101.1896,101.1896,1500.0
2013-08-14 12:50:00,159.48,159.48,159.37,159.47,400.0,101.2531,101.2531,101.1832,101.2467,400.0
2013-08-14 12:55:00,159.37,159.41,159.32,159.32,500.0,101.1832,101.2086,101.1515,101.1515,500.0
2013-08-14 13:00:00,159.35,159.49,159.25,159.49,2100.0,101.1705,101.2594,101.107,101.2594,2100.0
2013-08-14 13:05:00,159.48,159.57,159.48,159.57,500.0,101.2531,101.3102,101.2531,101.3102,500.0
2013-08-14 13:10:00,159.54,159.54,159.36,159.36,1400.0,101.2912,101.2912,101.1769,101.1769,1400.0
2013-08-14 13:15:00,159.33,159.36,159.3,159.33,3700.0,101.1578,101.1769,101.1388,101.1578,3700.0
2013-08-14 13:20:00,159.49,159.52,159.46,159.47,4100.0,101.2594,101.2785,101.2404,101.2467,4100.0
2013-08-14 13:25:00,159.5,159.51,159.43,159.43,2100.0,101.2658,101.2721,101.2213,101.2213,2100.0
2013-08-14 13:30:00,159.37,159.47,159.23,159.33,5600.0,101.1832,101.2467,101.0943,101.1578,5600.0
2013-08-14 13:35:00,159.27,159.39,159.27,159.39,900.0,101.1197,101.1959,101.1197,101.1959,900.0
2013-08-14 13:40:00,159.38,159.51,159.37,159.46,2600.0,101.1896,101.2721,101.1832,101.2404,2600.0
2013-08-14 13:45:00,159.43,159.46,159.35,159.46,1200.0,101.2213,101.2404,101.1705,101.2404,1200.0
2013-08-14 13:50:00,159.4,159.56,159.37,159.46,4700.0,101.2023,101.3039,101.1832,101.2404,4700.0
2013-08-14 13:55:00,159.46,159.47,159.31,159.41,2800.0,101.2404,101.2467,101.1451,101.2086,2800.0
2013-08-14 14:00:00,159.5,159.59,159.43,159.51,3000.0,101.2658,101.3229,101.2213,101.2721,3000.0
2013-08-14 14:05:00,159.43,159.5,159.41,159.5,1000.0,101.2213,101.2658,101.2086,101.2658,1000.0
2013-08-14 14:10:00,159.57,159.57,159.39,159.47,2800.0,101.3102,101.3102,101.1959,101.2467,2800.0
2013-08-14 14:15:00,159.5,159.53,159.42,159.52,3000.0,101.2658,101.2848,101.215,101.2785,3000.0
2013-08-14 14:20:00,159.43,159.59,159.39,159.59,1600.0,101.2213,101.3229,101.1959,101.3229,1600.0
2013-08-14 14:25:00,159.5,159.5,159.38,159.38,1500.0,101.2658,101.2658,101.1896,101.1896,1500.0
2013-08-14 14:30:00,159.42,159.54,159.37,159.46,3200.0,101.215,101.2912,101.1832,101.2404,3200.0
2013-08-14 14:35:00,159.44,159.56,159.38,159.56,2600.0,101.2277,101.3039,101.1896,101.3039,2600.0
2013-08-14 14:40:00,159.56,159.57,159.4,159.4,5800.0,101.3039,101.3102,101.2023,101.2023,5800.0
2013-08-14 14:45:00,159.4,159.67,159.4,159.48,4200.0,101.2023,101.3737,101.2023,101.2531,4200.0
2013-08-14 14:50:00,159.46,159.52,159.4,159.4,800.0,101.2404,101.2785,101.2023,101.2023,800.0
2013-08-14 14:55:00,159.44,159.51,159.38,159.51,1400.0,101.2277,101.2721,101.1896,101.2721,1400.0
2013-08-14 15:00:00,159.53,159.53,159.38,159.38,1000.0,101.2848,101.2848,101.1896,101.1896,1000.0
2013-08-14 15:05:00,159.43,159.56,159.39,159.46,8400.0,101.2213,101.3039,101.1959,101.2404,8400.0
2013-08-14 15:10:00,159.56,159.68,159.56,159.67,1800.0,101.3039,101.38,101.3039,101.3737,1800.0
2013-08-14 15:15:00,159.72,159.74,159.63,159.67,3300.0,101.4054,101.4181,101.3483,101.3737,3300.0
2013-08-14 15:20:00,159.74,159.77,159.71,159.71,1900.0,101.4181,101.4372,101.3991,101.3991,1900.0
2013-08-14 15:25:00,159.79,159.79,159.64,159.71,3600.0,101.4499,101.4499,101.3546,101.3991,3600.0
2013-08-14 15:30:00,159.74,159.74,159.49,159.49,1800.0,101.4181,101.4181,101.2594,101.2594,1800.0
2013-08-14 15:35:00,159.54,159.61,159.5,159.5,3700.0,101.2912,101.3356,101.2658,101.2658,3700.0
2013-08-14 15:40:00,159.53,159.53,159.41,159.5,5100.0,101.2848,101.2848,101.2086,101.2658,5100.0
2013-08-14 15:45:00,159.53,159.65,159.5,159.56,9800.0,101.2848,101.361,101.2658,101.3039,9800.0
2013-08-14 15:50:00,159.56,159.75,159.56,159.69,7300.0,101.3039,101.4245,101.3039,101.3864,7300.0
2013-08-14 15:55:00,159.69,159.71,159.5,159.53,14300.0,101.3864,101.3991,101.2658,101.2848,14300.0
2013-08-15 09:30:00,158.0,158.95,157.77,157.87,10000.0,100.3134,100.9166,100.1674,100.2309,10000.0
2013-08-15 09:35:00,157.62,158.01,157.26,157.72,7100.0,100.0722,100.3198,99.8436,100.1356,7100.0
2013-08-15 09:40:00,157.48,157.48,156.43,156.78,6300.0,99.9833,99.9833,99.3166,99.5388,6300.0
2013-08-15 09:45:00,156.75,157.08,156.53,156.71,6100.0,99.5198,99.7293,99.3801,99.4944,6100.0
2013-08-15 09:50:00,156.72,156.86,156.4,156.4,4700.0,99.5007,99.5896,99.2976,99.2976,4700.0
2013-08-15 09:55:00,156.59,156.71,156.33,156.67,2400.0,99.4182,99.4944,99.2531,99.469,2400.0
2013-08-15 10:00:00,156.65,156.69,156.49,156.5,2400.0,99.4563,99.4817,99.3547,99.3611,2400.0
2013-08-15 10:05:00,156.78,156.87,156.36,156.5,10000.0,99.5388,99.596,99.2722,99.3611,10000.0
2013-08-15 10:10:00,156.41,156.53,156.14,156.3,3400.0,99.3039,99.3801,99.1325,99.2341,3400.0
2013-08-15 10:15:00,156.24,156.63,156.17,156.63,5000.0,99.196,99.4436,99.1516,99.4436,5000.0
2013-08-15 10:20:00,156.57,156.65,156.39,156.63,3100.0,99.4055,99.4563,99.2912,99.4436,3100.0
2013-08-15 10:25:00,156.7,156.85,156.5,156.54,4500.0,99.4881,99.5833,99.3611,99.3865,4500.0
2013-08-15 10:30:00,156.63,156.65,156.47,156.57,3100.0,99.4436,99.4563,99.342,99.4055,3100.0
2013-08-15 10:35:00,156.62,156.83,156.54,156.78,2600.0,99.4373,99.5706,99.3865,99.5388,2600.0
2013-08-15 10:40:00,156.5,156.87,156.42,156.87,3200.0,99.3611,99.596,99.3103,99.596,3200.0
2013-08-15 10:45:00,156.74,156.88,156.63,156.67,2700.0,99.5134,99.6023,99.4436,99.469,2700.0
2013-08-15 10:50:00,156.67,156.79,156.57,156.73,3500.0,99.469,99.5452,99.4055,99.5071,3500.0
2013-08-15 10:55:00,156.79,156.79,156.4,156.45,4200.0,99.5452,99.5452,99.2976,99.3293,4200.0
2013-08-15 11:00:00,156.56,156.88,156.51,156.72,18100.0,99.3992,99.6023,99.3674,99.5007,18100.0
2013-08-15 11:05:00,156.72,156.85,156.69,156.72,1700.0,99.5007,99.5833,99.4817,99.5007,1700.0
2013-08-15 11:10:00,156.78,156.97,156.67,156.82,2800.0,99.5388,99.6595,99.469,99.5642,2800.0
2013-08-15 11:15:00,156.77,156.86,156.7,156.76,1400.0,99.5325,99.5896,99.4881,99.5261,1400.0
2013-08-15 11:20:00,156.82,156.87,156.65,156.87,4700.0,99.5642,99.596,99.4563,99.596,4700.0
2013-08-15 11:25:00,156.8,156.89,156.69,156.69,2600.0,99.5515,99.6087,99.4817,99.4817,2600.0
2013-08-15 11:30:00,156.87,156.87,156.58,156.58,2300.0,99.596,99.596,99.4119,99.4119,2300.0
2013-08-15 11:35:00,156.57,156.92,156.57,156.78,6000.0,99.4055,99.6277,99.4055,99.5388,6000.0
2013-08-15 11:40:00,156.89,156.89,156.7,156.89,1500.0,99.6087,99.6087,99.4881,99.6087,1500.0
2013-08-15 11:45:00,156.7,156.88,156.7,156.88,2100.0,99.4881,99.6023,99.4881,99.6023,2100.0
2013-08-15 11:50:00,156.8,156.81,156.53,156.69,3600.0,99.5515,99.5579,99.3801,99.4817,3600.0
2013-08-15 11:55:00,156.86,156.86,156.7,156.7,700.0,99.5896,99.5896,99.4881,99.4881,700.0
2013-08-15 12:00:00,156.75,156.87,156.73,156.78,1900.0,99.5198,99.596,99.5071,99.5388,1900.0
2013-08-15 12:05:00,156.79,156.8,156.67,156.77,1600.0,99.5452,99.5515,99.469,99.5325,1600.0
2013-08-15 12:10:00,156.73,156.87,156.64,156.87,6800.0,99.5071,99.596,99.45,99.596,6800.0
2013-08-15 12:15:00,156.84,156.87,156.72,156.81,6800.0,99.5769,99.596,99.5007,99.5579,6800.0
2013-08-15 12:20:00,156.81,157.0,156.81,156.97,8100.0,99.5579,99.6785,99.5579,99.6595,8100.0
2013-08-15 12:25:00,156.91,156.91,156.75,156.75,2700.0,99.6214,99.6214,99.5198,99.5198,2700.0
2013-08-15 12:30:00,156.75,156.86,156.72,156.78,2300.0,99.5198,99.5896,99.5007,99.5388,2300.0
2013-08-15 12:35:00,156.75,156.9,156.75,156.76,3900.0,99.5198,99.615,99.5198,99.5261,3900.0
2013-08-15 12:40:00,156.85,157.01,156.83,156.88,7300.0,99.5833,99.6849,99.5706,99.6023,7300.0
2013-08-15 12:45:00,156.95,157.05,156.83,157.0,12500.0,99.6468,99.7103,99.5706,99.6785,12500.0
2013-08-15 12:50:00,157.03,157.13,157.03,157.13,1600.0,99.6976,99.7611,99.6976,99.7611,1600.0
2013-08-15 12:55:00,157.19,157.22,157.16,157.22,600.0,99.7991,99.8182,99.7801,99.8182,600.0
2013-08-15 13:00:00,157.1,157.21,157.08,157.08,2300.0,99.742,99.8118,99.7293,99.7293,2300.0
2013-08-15 13:05:00,157.08,157.19,157.05,157.19,3600.0,99.7293,99.7991,99.7103,99.7991,3600.0
2013-08-15 13:10:00,157.13,157.22,157.04,157.11,5200.0,99.7611,99.8182,99.7039,99.7484,5200.0
2013-08-15 13:15:00,157.08,157.09,156.95,157.09,3500.0,99.7293,99.7357,99.6468,99.7357,3500.0
2013-08-15 13:20:00,157.04,157.09,156.96,157.01,1600.0,99.7039,99.7357,99.6531,99.6849,1600.0
2013-08-15 13:25:00,156.97,157.12,156.97,157.02,2000.0,99.6595,99.7547,99.6595,99.6912,2000.0
2013-08-15 13:30:00,157.15,157.32,157.13,157.28,800.0,99.7738,99.8817,99.7611,99.8563,800.0
2013-08-15 13:35:00,157.25,157.31,157.24,157.31,1500.0,99.8372,99.8753,99.8309,99.8753,1500.0
2013-08-15 13:40:00,157.24,157.46,157.24,157.46,1500.0,99.8309,99.9706,99.8309,99.9706,1500.0
2013-08-15 13:45:00,157.5,157.51,157.36,157.4,2700.0,99.996,100.0023,99.9071,99.9325,2700.0
2013-08-15 13:50:00,157.39,157.39,157.16,157.19,1900.0,99.9261,99.9261,99.7801,99.7991,1900.0
2013-08-15 13:55:00,157.17,157.27,157.11,157.19,1800.0,99.7865,99.8499,99.7484,99.7991,1800.0
2013-08-15 14:00:00,157.27,157.27,157.09,157.27,3500.0,99.8499,99.8499,99.7357,99.8499,3500.0
2013-08-15 14:05:00,157.33,157.37,157.22,157.22,1300.0,99.888,99.9134,99.8182,99.8182,1300.0
2013-08-15 14:10:00,157.22,157.22,156.92,156.98,2700.0,99.8182,99.8182,99.6277,99.6658,2700.0
2013-08-15 14:15:00,156.95,157.14,156.95,157.09,2300.0,99.6468,99.7674,99.6468,99.7357,2300.0
2013-08-15 14:20:00,157.06,157.23,157.06,157.23,1900.0,99.7166,99.8245,99.7166,99.8245,1900.0
2013-08-15 14:25:00,157.22,157.45,157.18,157.3,2100.0,99.8182,99.9642,99.7928,99.869,2100.0
2013-08-15 14:30:00,157.29,157.41,157.26,157.41,2600.0,99.8626,99.9388,99.8436,99.9388,2600.0
2013-08-15 14:35:00,157.4,157.4,157.3,157.33,400.0,99.9325,99.9325,99.869,99.888,400.0
2013-08-15 14:40:00,157.33,157.33,157.16,157.2,2000.0,99.888,99.888,99.7801,99.8055,2000.0
2013-08-15 14:45:00,157.33,157.33,157.16,157.21,2300.0,99.888,99.888,99.7801,99.8118,2300.0
2013-08-15 14:50:00,157.19,157.29,157.19,157.22,1000.0,99.7991,99.8626,99.7991,99.8182,1000.0
2013-08-15 14:55:00,157.2,157.22,157.14,157.22,1600.0,99.8055,99.8182,99.7674,99.8182,1600.0
2013-08-15 15:00:00,157.15,157.29,157.15,157.25,1200.0,99.7738,99.8626,99.7738,99.8372,1200.0
2013-08-15 15:05:00,157.26,157.29,157.22,157.24,900.0,99.8436,99.8626,99.8182,99.8309,900.0
2013-08-15 15:10:00,157.18,157.21,157.06,157.07,6400.0,99.7928,99.8118,99.7166,99.723,6400.0
2013-08-15 15:15:00,157.04,157.23,157.04,157.15,6600.0,99.7039,99.8245,99.7039,99.7738,6600.0
2013-08-15 15:20:00,157.21,157.31,157.19,157.19,800.0,99.8118,99.8753,99.7991,99.7991,800.0
2013-08-15 15:25:00,157.22,157.3,157.18,157.3,2300.0,99.8182,99.869,99.7928,99.869,2300.0
2013-08-15 15:30:00,157.27,157.57,157.27,157.5,3100.0,99.8499,100.0404,99.8499,99.996,3100.0
2013-08-15 15:35:00,157.47,157.5,157.42,157.46,9900.0,99.9769,99.996,99.9452,99.9706,9900.0
2013-08-15 15:40:00,157.41,157.42,157.35,157.4,10100.0,99.9388,99.9452,99.9007,99.9325,10100.0
2013-08-15 15:45:00,157.42,157.75,157.39,157.75,10900.0,99.9452,100.1547,99.9261,100.1547,10900.0
2013-08-15 15:50:00,157.73,157.77,157.55,157.57,21100.0,100.142,100.1674,100.0277,100.0404,21100.0
2013-08-15 15:55:00,157.57,157.6,157.33,157.39,22800.0,100.0404,100.0595,99.888,99.9261,22800.0
2013-08-16 09:30:00,156.78,157.33,156.78,157.08,53900.0,99.5388,99.888,99.5388,99.7293,53900.0
2013-08-16 09:35:00,157.03,157.31,156.87,157.19,4500.0,99.6976,99.8753,99.596,99.7991,4500.0
2013-08-16 09:40:00,157.06,157.13,156.53,156.53,3100.0,99.7166,99.7611,99.3801,99.3801,3100.0
2013-08-16 09:45:00,156.63,157.15,156.63,156.81,1600.0,99.4436,99.7738,99.4436,99.5579,1600.0
2013-08-16 09:50:00,156.9,157.28,156.82,156.84,3200.0,99.615,99.8563,99.5642,99.5769,3200.0
2013-08-16 09:55:00,157.04,157.29,156.89,156.98,3200.0,99.7039,99.8626,99.6087,99.6658,3200.0
2013-08-16 10:00:00,156.99,157.15,156.82,156.89,7600.0,99.6722,99.7738,99.5642,99.6087,7600.0
2013-08-16 10:05:00,156.84,156.92,156.69,156.77,4100.0,99.5769,99.6277,99.4817,99.5325,4100.0
2013-08-16 10:10:00,156.79,156.92,156.73,156.92,3600.0,99.5452,99.6277,99.5071,99.6277,3600.0
2013-08-16 10:15:00,156.88,157.04,156.86,157.04,800.0,99.6023,99.7039,99.5896,99.7039,800.0
2013-08-16 10:20:00,156.88,156.98,156.87,156.92,500.0,99.6023,99.6658,99.596,99.6277,500.0
2013-08-16 10:25:00,156.92,157.11,156.82,157.09,4300.0,99.6277,99.7484,99.5642,99.7357,4300.0
2013-08-16 10:30:00,157.04,157.25,156.98,157.16,2100.0,99.7039,99.8372,99.6658,99.7801,2100.0
2013-08-16 10:35:00,157.23,157.36,157.14,157.26,1100.0,99.8245,99.9071,99.7674,99.8436,1100.0
2013-08-16 10:40:00,157.15,157.19,156.9,156.9,2500.0,99.7738,99.7991,99.615,99.615,2500.0
2013-08-16 10:45:00,156.96,157.0,156.84,156.84,1100.0,99.6531,99.6785,99.5769,99.5769,1100.0
2013-08-16 10:50:00,156.8,156.94,156.78,156.78,800.0,99.5515,99.6404,99.5388,99.5388,800.0
2013-08-16 10:55:00,156.76,156.86,156.71,156.73,2700.0,99.5261,99.5896,99.4944,99.5071,2700.0
2013-08-16 11:00:00,156.73,157.09,156.73,156.93,10300.0,99.5071,99.7357,99.5071,99.6341,10300.0
2013-08-16 11:05:00,156.92,156.98,156.67,156.81,2000.0,99.6277,99.6658,99.469,99.5579,2000.0
2013-08-16 11:10:00,156.7,156.95,156.63,156.63,2200.0,99.4881,99.6468,99.4436,99.4436,2200.0
2013-08-16 11:15:00,156.62,156.88,156.54,156.67,4000.0,99.4373,99.6023,99.3865,99.469,4000.0
2013-08-16 11:20:00,156.56,156.56,156.47,156.47,700.0,99.3992,99.3992,99.342,99.342,700.0
2013-08-16 11:25:00,156.46,156.62,156.43,156.48,2600.0,99.3357,99.4373,99.3166,99.3484,2600.0
2013-08-16 11:30:00,156.44,156.54,156.28,156.28,2400.0,99.323,99.3865,99.2214,99.2214,2400.0
2013-08-16 11:35:00,156.37,156.56,156.37,156.4,2200.0,99.2785,99.3992,99.2785,99.2976,2200.0
2013-08-16 11:40:00,156.47,156.62,156.43,156.62,1000.0,99.342,99.4373,99.3166,99.4373,1000.0
2013-08-16 11:45:00,156.44,156.55,156.4,156.4,700.0,99.323,99.3928,99.2976,99.2976,700.0
2013-08-16 11:50:00,156.41,156.6,156.41,156.6,3800.0,99.3039,99.4246,99.3039,99.4246,3800.0
2013-08-16 11:55:00,156.53,156.53,156.38,156.38,1000.0,99.3801,99.3801,99.2849,99.2849,1000.0
2013-08-16 12:00:00,156.43,156.52,156.37,156.37,1400.0,99.3166,99.3738,99.2785,99.2785,1400.0
2013-08-16 12:05:00,156.34,156.34,156.22,156.22,3000.0,99.2595,99.2595,99.1833,99.1833,3000.0
2013-08-16 12:10:00,156.15,156.24,156.12,156.14,2500.0,99.1389,99.196,99.1198,99.1325,2500.0
2013-08-16 12:15:00,156.25,156.35,156.21,156.25,4700.0,99.2023,99.2658,99.177,99.2023,4700.0
2013-08-16 12:20:00,156.24,156.26,156.0,156.0,2900.0,99.196,99.2087,99.0436,99.0436,2900.0
2013-08-16 12:25:00,156.03,156.03,155.82,155.92,2100.0,99.0627,99.0627,98.9293,98.9928,2100.0
2013-08-16 12:30:00,155.87,156.04,155.83,156.04,1600.0,98.9611,99.069,98.9357,99.069,1600.0
2013-08-16 12:35:00,156.07,156.08,155.83,155.83,5400.0,99.0881,99.0944,98.9357,98.9357,5400.0
2013-08-16 12:40:00,155.77,155.83,155.74,155.83,500.0,98.8976,98.9357,98.8786,98.9357,500.0
2013-08-16 12:45:00,155.69,155.75,155.49,155.5,2100.0,98.8468,98.8849,98.7198,98.7262,2100.0
2013-08-16 12:50:00,155.5,155.58,155.34,155.47,4300.0,98.7262,98.777,98.6246,98.7071,4300.0
2013-08-16 12:55:00,155.45,155.56,155.42,155.45,4400.0,98.6944,98.7643,98.6754,98.6944,4400.0
2013-08-16 13:00:00,155.48,155.59,155.14,155.14,4300.0,98.7135,98.7833,98.4976,98.4976,4300.0
2013-08-16 13:05:00,155.18,155.21,155.0,155.08,4200.0,98.523,98.5421,98.4087,98.4595,4200.0
2013-08-16 13:10:00,155.02,155.19,155.0,155.09,4400.0,98.4214,98.5294,98.4087,98.4659,4400.0
2013-08-16 13:15:00,155.03,155.08,154.91,154.94,4100.0,98.4278,98.4595,98.3516,98.3706,4100.0
2013-08-16 13:20:00,154.93,155.24,154.81,155.24,3200.0,98.3643,98.5611,98.2881,98.5611,3200.0
2013-08-16 13:25:00,155.28,155.28,155.09,155.09,2800.0,98.5865,98.5865,98.4659,98.4659,2800.0
2013-08-16 13:30:00,155.0,155.03,154.93,155.03,1300.0,98.4087,98.4278,98.3643,98.4278,1300.0
2013-08-16 13:35:00,155.03,155.17,154.96,155.0,3000.0,98.4278,98.5167,98.3833,98.4087,3000.0
2013-08-16 13:40:00,155.02,155.03,154.86,154.98,2700.0,98.4214,98.4278,98.3198,98.396,2700.0
2013-08-16 13:45:00,154.97,155.18,154.96,155.09,1900.0,98.3897,98.523,98.3833,98.4659,1900.0
2013-08-16 13:50:00,155.12,155.29,155.05,155.26,3900.0,98.4849,98.5928,98.4405,98.5738,3900.0
2013-08-16 13:55:00,155.26,155.29,155.08,155.12,4000.0,98.5738,98.5928,98.4595,98.4849,4000.0
2013-08-16 14:00:00,155.18,155.19,155.13,155.13,1000.0,98.523,98.5294,98.4913,98.4913,1000.0
2013-08-16 14:05:00,155.09,155.22,155.09,155.15,2600.0,98.4659,98.5484,98.4659,98.504,2600.0
2013-08-16 14:10:00,155.17,155.22,155.07,155.19,2900.0,98.5167,98.5484,98.4532,98.5294,2900.0
2013-08-16 14:15:00,155.18,155.18,154.96,155.13,4200.0,98.523,98.523,98.3833,98.4913,4200.0
2013-08-16 14:20:00,155.11,155.19,154.97,155.19,4600.0,98.4786,98.5294,98.3897,98.5294,4600.0
2013-08-16 14:25:00,155.13,155.13,154.95,154.95,2800.0,98.4913,98.4913,98.377,98.377,2800.0
2013-08-16 14:30:00,154.9,154.92,154.79,154.81,1300.0,98.3452,98.3579,98.2754,98.2881,1300.0
2013-08-16 14:35:00,154.82,155.02,154.69,154.8,9600.0,98.2944,98.4214,98.2119,98.2818,9600.0
2013-08-16 14:40:00,154.87,155.02,154.77,154.89,9600.0,98.3262,98.4214,98.2627,98.3389,9600.0
2013-08-16 14:45:00,154.9,154.97,154.81,154.93,6600.0,98.3452,98.3897,98.2881,98.3643,6600.0
2013-08-16 14:50:00,154.9,155.04,154.87,155.02,4700.0,98.3452,98.4341,98.3262,98.4214,4700.0
2013-08-16 14:55:00,155.02,155.22,154.98,155.17,7200.0,98.4214,98.5484,98.396,98.5167,7200.0
2013-08-16 15:00:00,155.26,155.39,155.2,155.25,8000.0,98.5738,98.6563,98.5357,98.5675,8000.0
2013-08-16 15:05:00,155.27,155.44,155.24,155.29,7200.0,98.5802,98.6881,98.5611,98.5928,7200.0
2013-08-16 15:10:00,155.26,155.3,155.11,155.19,12500.0,98.5738,98.5992,98.4786,98.5294,12500.0
2013-08-16 15:15:00,155.22,155.22,155.15,155.15,10200.0,98.5484,98.5484,98.504,98.504,10200.0
2013-08-16 15:20:00,155.1,155.23,155.08,155.21,5600.0,98.4722,98.5548,98.4595,98.5421,5600.0
2013-08-16 15:25:00,155.19,155.25,155.17,155.21,7100.0,98.5294,98.5675,98.5167,98.5421,7100.0
2013-08-16 15:30:00,155.22,155.24,154.82,155.0,20500.0,98.5484,98.5611,98.2944,98.4087,20500.0
2013-08-16 15:35:00,155.0,155.14,154.93,155.06,10800.0,98.4087,98.4976,98.3643,98.4468,10800.0
2013-08-16 15:40:00,154.94,154.99,154.72,154.76,15700.0,98.3706,98.4024,98.231,98.2564,15700.0
2013-08-16 15:45:00,154.76,154.94,154.72,154.74,15900.0,98.2564,98.3706,98.231,98.2437,15900.0
2013-08-16 15:50:00,154.72,154.82,154.62,154.62,13500.0,98.231,98.2944,98.1675,98.1675,13500.0
2013-08-16 15:55:00,154.64,154.72,153.84,153.99,101100.0,98.1802,98.231,97.6723,97.7675,101100.0
2013-08-19 09:30:00,154.79,155.14,154.42,154.43,20900.0,98.2754,98.4976,98.0405,98.0468,20900.0
2013-08-19 09:35:00,154.53,155.16,154.28,154.96,9100.0,98.1103,98.5103,97.9516,98.3833,9100.0
2013-08-19 09:40:00,154.94,155.24,154.44,154.79,9800.0,98.3706,98.5611,98.0532,98.2754,9800.0
2013-08-19 09:45:00,154.72,154.74,154.19,154.31,3500.0,98.231,98.2437,97.8945,97.9707,3500.0
2013-08-19 09:50:00,154.27,154.77,154.02,154.44,7400.0,97.9453,98.2627,97.7865,98.0532,7400.0
2013-08-19 09:55:00,154.49,155.08,154.49,154.67,5300.0,98.0849,98.4595,98.0849,98.1992,5300.0
2013-08-19 10:00:00,154.61,154.72,154.49,154.49,4200.0,98.1611,98.231,98.0849,98.0849,4200.0
2013-08-19 10:05:00,154.55,154.66,154.04,154.04,7400.0,98.123,98.1929,97.7992,97.7992,7400.0
2013-08-19 10:10:00,154.11,154.76,154.11,154.58,21400.0,97.8437,98.2564,97.8437,98.1421,21400.0
2013-08-19 10:15:00,154.71,155.31,154.51,154.52,16500.0,98.2246,98.6055,98.0976,98.104,16500.0
2013-08-19 10:20:00,154.5,154.67,154.5,154.5,6500.0,98.0913,98.1992,98.0913,98.0913,6500.0
2013-08-19 10:25:00,154.39,154.7,154.11,154.18,18200.0,98.0214,98.2183,97.8437,97.8881,18200.0
2013-08-19 10:30:00,154.3,154.32,154.08,154.22,4100.0,97.9643,97.977,97.8246,97.9135,4100.0
2013-08-19 10:35:00,154.33,154.46,154.19,154.46,4200.0,97.9833,98.0659,97.8945,98.0659,4200.0
2013-08-19 10:40:00,154.64,154.64,154.31,154.48,2400.0,98.1802,98.1802,97.9707,98.0786,2400.0
2013-08-19 10:45:00,154.5,154.55,154.19,154.45,20100.0,98.0913,98.123,97.8945,98.0595,20100.0
2013-08-19 10:50:00,154.45,154.67,154.35,154.61,13100.0,98.0595,98.1992,97.996,98.1611,13100.0
2013-08-19 10:55:00,154.7,154.75,154.37,154.74,5000.0,98.2183,98.25,98.0087,98.2437,5000.0
2013-08-19 11:00:00,154.62,154.77,154.47,154.5,12100.0,98.1675,98.2627,98.0722,98.0913,12100.0
2013-08-19 11:05:00,154.39,154.46,154.01,154.01,14900.0,98.0214,98.0659,97.7802,97.7802,14900.0
2013-08-19 11:10:00,153.97,154.18,153.9,154.18,8600.0,97.7548,97.8881,97.7103,97.8881,8600.0
2013-08-19 11:15:00,154.12,154.2,153.83,154.04,27900.0,97.85,97.9008,97.6659,97.7992,27900.0
2013-08-19 11:20:00,153.9,154.12,153.76,153.82,8500.0,97.7103,97.85,97.6215,97.6596,8500.0
2013-08-19 11:25:00,153.76,153.97,153.68,153.77,3400.0,97.6215,97.7548,97.5707,97.6278,3400.0
2013-08-19 11:30:00,153.69,153.89,153.55,153.69,5900.0,97.577,97.704,97.4881,97.577,5900.0
2013-08-19 11:35:00,153.79,153.79,153.47,153.47,5500.0,97.6405,97.6405,97.4373,97.4373,5500.0
2013-08-19 11:40:00,153.59,153.81,153.56,153.72,17400.0,97.5135,97.6532,97.4945,97.5961,17400.0
2013-08-19 11:45:00,153.55,153.75,153.53,153.53,1600.0,97.4881,97.6151,97.4754,97.4754,1600.0
2013-08-19 11:50:00,153.5,153.64,153.39,153.45,6600.0,97.4564,97.5453,97.3865,97.4246,6600.0
2013-08-19 11:55:00,153.5,153.69,153.3,153.32,17000.0,97.4564,97.577,97.3294,97.3421,17000.0
2013-08-19 12:00:00,153.32,153.5,153.19,153.47,4100.0,97.3421,97.4564,97.2596,97.4373,4100.0
2013-08-19 12:05:00,153.42,153.42,153.2,153.24,1100.0,97.4056,97.4056,97.2659,97.2913,1100.0
2013-08-19 12:10:00,153.22,153.5,153.2,153.41,800.0,97.2786,97.4564,97.2659,97.3992,800.0
2013-08-19 12:15:00,153.53,153.69,153.37,153.69,2600.0,97.4754,97.577,97.3739,97.577,2600.0
2013-08-19 12:20:00,153.7,153.97,153.55,153.84,19700.0,97.5834,97.7548,97.4881,97.6723,19700.0
2013-08-19 12:25:00,153.83,153.98,153.69,153.93,16300.0,97.6659,97.7611,97.577,97.7294,16300.0
2013-08-19 12:30:00,153.96,153.99,153.67,153.91,26700.0,97.7484,97.7675,97.5643,97.7167,26700.0
2013-08-19 12:35:00,153.93,153.93,153.68,153.75,3700.0,97.7294,97.7294,97.5707,97.6151,3700.0
2013-08-19 12:40:00,153.7,153.91,153.63,153.75,12100.0,97.5834,97.7167,97.5389,97.6151,12100.0
2013-08-19 12:45:00,153.71,153.82,153.6,153.76,9800.0,97.5897,97.6596,97.5199,97.6215,9800.0
2013-08-19 12:50:00,153.83,153.85,153.69,153.69,5000.0,97.6659,97.6786,97.577,97.577,5000.0
2013-08-19 12:55:00,153.67,153.67,153.41,153.55,1300.0,97.5643,97.5643,97.3992,97.4881,1300.0
2013-08-19 13:00:00,153.61,153.72,153.44,153.72,12900.0,97.5262,97.5961,97.4183,97.5961,12900.0
2013-08-19 13:05:00,153.71,153.77,153.55,153.65,3400.0,97.5897,97.6278,97.4881,97.5516,3400.0
2013-08-19 13:10:00,153.6,153.74,153.58,153.58,7500.0,97.5199,97.6088,97.5072,97.5072,7500.0
2013-08-19 13:15:00,153.57,153.67,153.57,153.58,7300.0,97.5008,97.5643,97.5008,97.5072,7300.0
2013-08-19 13:20:00,153.56,153.69,153.53,153.54,7000.0,97.4945,97.577,97.4754,97.4818,7000.0
2013-08-19 13:25:00,153.56,153.76,153.44,153.75,5400.0,97.4945,97.6215,97.4183,97.6151,5400.0
2013-08-19 13:30:00,153.66,153.84,153.66,153.78,5800.0,97.558,97.6723,97.558,97.6342,5800.0
2013-08-19 13:35:00,153.85,153.85,153.65,153.77,9200.0,97.6786,97.6786,97.5516,97.6278,9200.0
2013-08-19 13:40:00,153.79,153.85,153.75,153.84,4600.0,97.6405,97.6786,97.6151,97.6723,4600.0
2013-08-19 13:45:00,153.82,153.87,153.76,153.83,3900.0,97.6596,97.6913,97.6215,97.6659,3900.0
2013-08-19 13:50:00,153.83,154.02,153.75,153.8,8100.0,97.6659,97.7865,97.6151,97.6469,8100.0
2013-08-19 13:55:00,153.9,153.91,153.69,153.82,2000.0,97.7103,97.7167,97.577,97.6596,2000.0
2013-08-19 14:00:00,153.78,153.89,153.75,153.82,3600.0,97.6342,97.704,97.6151,97.6596,3600.0
2013-08-19 14:05:00,153.83,154.0,153.78,153.99,2200.0,97.6659,97.7738,97.6342,97.7675,2200.0
2013-08-19 14:10:00,153.97,154.05,153.97,154.05,1600.0,97.7548,97.8056,97.7548,97.8056,1600.0
2013-08-19 14:15:00,154.04,154.08,153.97,153.97,4100.0,97.7992,97.8246,97.7548,97.7548,4100.0
2013-08-19 14:20:00,154.01,154.26,154.0,154.19,6400.0,97.7802,97.9389,97.7738,97.8945,6400.0
2013-08-19 14:25:00,154.21,154.31,154.15,154.26,3200.0,97.9072,97.9707,97.8691,97.9389,3200.0
2013-08-19 14:30:00,154.27,154.27,153.89,154.0,5400.0,97.9453,97.9453,97.704,97.7738,5400.0
2013-08-19 14:35:00,153.91,154.04,153.91,154.0,3300.0,97.7167,97.7992,97.7167,97.7738,3300.0
2013-08-19 14:40:00,154.02,154.16,153.99,154.12,4300.0,97.7865,97.8754,97.7675,97.85,4300.0
2013-08-19 14:45:00,154.13,154.15,153.94,153.94,2200.0,97.8564,97.8691,97.7357,97.7357,2200.0
2013-08-19 14:50:00,153.96,153.97,153.86,153.91,4000.0,97.7484,97.7548,97.6849,97.7167,4000.0
2013-08-19 14:55:00,153.92,153.98,153.72,153.96,7100.0,97.723,97.7611,97.5961,97.7484,7100.0
2013-08-19 15:00:00,153.93,154.03,153.83,153.96,3100.0,97.7294,97.7929,97.6659,97.7484,3100.0
2013-08-19 15:05:00,153.91,153.93,153.75,153.8,6600.0,97.7167,97.7294,97.6151,97.6469,6600.0
2013-08-19 15:10:00,153.74,153.89,153.67,153.85,5800.0,97.6088,97.704,97.5643,97.6786,5800.0
2013-08-19 15:15:00,153.81,153.93,153.77,153.78,3800.0,97.6532,97.7294,97.6278,97.6342,3800.0
2013-08-19 15:20:00,153.73,153.75,153.64,153.69,11100.0,97.6024,97.6151,97.5453,97.577,11100.0
2013-08-19 15:25:00,153.68,153.68,153.4,153.44,8300.0,97.5707,97.5707,97.3929,97.4183,8300.0
2013-08-19 15:30:00,153.44,153.56,153.32,153.56,10700.0,97.4183,97.4945,97.3421,97.4945,10700.0
2013-08-19 15:35:00,153.55,153.58,153.38,153.38,7400.0,97.4881,97.5072,97.3802,97.3802,7400.0
2013-08-19 15:40:00,153.39,153.51,153.26,153.51,9800.0,97.3865,97.4627,97.304,97.4627,9800.0
2013-08-19 15:45:00,153.52,153.55,153.4,153.46,18400.0,97.4691,97.4881,97.3929,97.431,18400.0
2013-08-19 15:50:00,153.52,153.59,153.42,153.53,15300.0,97.4691,97.5135,97.4056,97.4754,15300.0
2013-08-19 15:55:00,153.5,153.58,153.27,153.28,34800.0,97.4564,97.5072,97.3104,97.3167,34800.0
2013-08-20 09:30:00,153.35,154.28,153.35,154.1,6500.0,97.3612,97.9516,97.3612,97.8373,6500.0
2013-08-20 09:35:00,154.24,154.7,154.13,154.13,2400.0,97.9262,98.2183,97.8564,97.8564,2400.0
2013-08-20 09:40:00,153.86,154.08,153.86,154.0,1600.0,97.6849,97.8246,97.6849,97.7738,1600.0
2013-08-20 09:45:00,153.93,154.36,153.86,154.15,13200.0,97.7294,98.0024,97.6849,97.8691,13200.0
2013-08-20 09:50:00,154.3,154.81,154.15,154.81,2800.0,97.9643,98.2881,97.8691,98.2881,2800.0
2013-08-20 09:55:00,155.14,155.48,154.51,154.84,14700.0,98.4976,98.7135,98.0976,98.3071,14700.0
2013-08-20 10:00:00,154.93,154.93,154.56,154.72,25500.0,98.3643,98.3643,98.1294,98.231,25500.0
2013-08-20 10:05:00,154.75,154.89,154.54,154.79,6700.0,98.25,98.3389,98.1167,98.2754,6700.0
2013-08-20 10:10:00,154.7,154.83,154.43,154.78,13100.0,98.2183,98.3008,98.0468,98.2691,13100.0
2013-08-20 10:15:00,154.8,155.22,154.75,154.93,21400.0,98.2818,98.5484,98.25,98.3643,21400.0
2013-08-20 10:20:00,155.02,155.3,154.96,155.28,11300.0,98.4214,98.5992,98.3833,98.5865,11300.0
2013-08-20 10:25:00,155.17,155.47,155.13,155.2,24600.0,98.5167,98.7071,98.4913,98.5357,24600.0
2013-08-20 10:30:00,155.11,155.34,155.0,155.26,5100.0,98.4786,98.6246,98.4087,98.5738,5100.0
2013-08-20 10:35:00,155.27,155.78,155.27,155.78,2700.0,98.5802,98.9039,98.5802,98.9039,2700.0
2013-08-20 10:40:00,155.68,155.75,155.43,155.47,7500.0,98.8405,98.8849,98.6817,98.7071,7500.0
2013-08-20 10:45:00,155.46,155.46,154.58,155.16,9600.0,98.7008,98.7008,98.1421,98.5103,9600.0
2013-08-20 10:50:00,155.08,155.14,154.88,155.06,4400.0,98.4595,98.4976,98.3325,98.4468,4400.0
2013-08-20 10:55:00,155.07,155.23,154.94,155.11,3600.0,98.4532,98.5548,98.3706,98.4786,3600.0
2013-08-20 11:00:00,155.23,155.53,155.18,155.53,3700.0,98.5548,98.7452,98.523,98.7452,3700.0
2013-08-20 11:05:00,155.48,155.57,155.42,155.5,8300.0,98.7135,98.7706,98.6754,98.7262,8300.0
2013-08-20 11:10:00,155.47,155.47,155.23,155.27,5400.0,98.7071,98.7071,98.5548,98.5802,5400.0
2013-08-20 11:15:00,155.23,155.57,155.23,155.57,6700.0,98.5548,98.7706,98.5548,98.7706,6700.0
2013-08-20 11:20:00,155.57,155.59,155.45,155.52,2500.0,98.7706,98.7833,98.6944,98.7389,2500.0
2013-08-20 11:25:00,155.54,155.68,155.54,155.59,2500.0,98.7516,98.8405,98.7516,98.7833,2500.0
2013-08-20 11:30:00,155.66,155.79,155.61,155.72,11700.0,98.8278,98.9103,98.796,98.8659,11700.0
2013-08-20 11:35:00,155.59,155.64,155.48,155.48,3100.0,98.7833,98.8151,98.7135,98.7135,3100.0
2013-08-20 11:40:00,155.36,155.71,155.36,155.7,3600.0,98.6373,98.8595,98.6373,98.8532,3600.0
2013-08-20 11:45:00,155.7,155.72,155.57,155.59,5600.0,98.8532,98.8659,98.7706,98.7833,5600.0
2013-08-20 11:50:00,155.66,155.91,155.66,155.77,5900.0,98.8278,98.9865,98.8278,98.8976,5900.0
2013-08-20 11:55:00,155.8,155.86,155.56,155.61,8100.0,98.9166,98.9547,98.7643,98.796,8100.0
2013-08-20 12:00:00,155.64,155.83,155.5,155.81,4500.0,98.8151,98.9357,98.7262,98.923,4500.0
2013-08-20 12:05:00,155.82,155.87,155.7,155.87,5400.0,98.9293,98.9611,98.8532,98.9611,5400.0
2013-08-20 12:10:00,155.89,156.17,155.88,156.12,2300.0,98.9738,99.1516,98.9674,99.1198,2300.0
2013-08-20 12:15:00,156.12,156.59,156.06,156.53,9900.0,99.1198,99.4182,99.0817,99.3801,9900.0
2013-08-20 12:20:00,156.57,156.7,156.24,156.37,5200.0,99.4055,99.4881,99.196,99.2785,5200.0
2013-08-20 12:25:00,156.37,156.39,156.09,156.36,4600.0,99.2785,99.2912,99.1008,99.2722,4600.0
2013-08-20 12:30:00,156.33,156.4,155.95,155.98,3000.0,99.2531,99.2976,99.0119,99.0309,3000.0
2013-08-20 12:35:00,156.04,156.14,155.98,156.14,2100.0,99.069,99.1325,99.0309,99.1325,2100.0
2013-08-20 12:40:00,156.15,156.15,155.93,156.07,3900.0,99.1389,99.1389,98.9992,99.0881,3900.0
2013-08-20 12:45:00,156.15,156.24,156.03,156.15,1600.0,99.1389,99.196,99.0627,99.1389,1600.0
2013-08-20 12:50:00,156.11,156.24,155.96,156.13,5400.0,99.1135,99.196,99.0182,99.1262,5400.0
2013-08-20 12:55:00,156.17,156.29,156.1,156.29,2800.0,99.1516,99.2277,99.1071,99.2277,2800.0
2013-08-20 13:00:00,156.34,156.53,156.34,156.52,1400.0,99.2595,99.3801,99.2595,99.3738,1400.0
2013-08-20 13:05:00,156.52,156.52,156.25,156.39,3700.0,99.3738,99.3738,99.2023,99.2912,3700.0
2013-08-20 13:10:00,156.39,156.48,156.38,156.42,3000.0,99.2912,99.3484,99.2849,99.3103,3000.0
2013-08-20 13:15:00,156.42,156.43,156.1,156.13,7200.0,99.3103,99.3166,99.1071,99.1262,7200.0
2013-08-20 13:20:00,156.12,156.3,156.03,156.03,4600.0,99.1198,99.2341,99.0627,99.0627,4600.0
2013-08-20 13:25:00,155.99,156.06,155.99,156.05,800.0,99.0373,99.0817,99.0373,99.0754,800.0
2013-08-20 13:30:00,156.23,156.23,155.96,156.22,4100.0,99.1897,99.1897,99.0182,99.1833,4100.0
2013-08-20 13:35:00,156.2,156.49,156.2,156.48,4700.0,99.1706,99.3547,99.1706,99.3484,4700.0
2013-08-20 13:40:00,156.45,156.47,156.26,156.42,6300.0,99.3293,99.342,99.2087,99.3103,6300.0
2013-08-20 13:45:00,156.41,156.63,156.37,156.63,2900.0,99.3039,99.4436,99.2785,99.4436,2900.0
2013-08-20 13:50:00,156.56,156.63,156.42,156.42,2100.0,99.3992,99.4436,99.3103,99.3103,2100.0
2013-08-20 13:55:00,156.49,156.67,156.47,156.67,4500.0,99.3547,99.469,99.342,99.469,4500.0
2013-08-20 14:00:00,156.55,156.68,156.54,156.68,3200.0,99.3928,99.4754,99.3865,99.4754,3200.0
2013-08-20 14:05:00,156.56,156.68,156.55,156.55,3200.0,99.3992,99.4754,99.3928,99.3928,3200.0
2013-08-20 14:10:00,156.55,156.6,156.51,156.6,4800.0,99.3928,99.4246,99.3674,99.4246,4800.0
2013-08-20 14:15:00,156.59,156.59,156.41,156.48,6000.0,99.4182,99.4182,99.3039,99.3484,6000.0
2013-08-20 14:20:00,156.48,156.71,156.41,156.59,9300.0,99.3484,99.4944,99.3039,99.4182,9300.0
2013-08-20 14:25:00,156.63,156.68,156.46,156.59,7800.0,99.4436,99.4754,99.3357,99.4182,7800.0
2013-08-20 14:30:00,156.6,156.76,156.52,156.76,7100.0,99.4246,99.5261,99.3738,99.5261,7100.0
2013-08-20 14:35:00,156.76,156.79,156.48,156.48,3500.0,99.5261,99.5452,99.3484,99.3484,3500.0
2013-08-20 14:40:00,156.5,156.56,156.45,156.5,6400.0,99.3611,99.3992,99.3293,99.3611,6400.0
2013-08-20 14:45:00,156.49,156.79,156.45,156.7,10100.0,99.3547,99.5452,99.3293,99.4881,10100.0
2013-08-20 14:50:00,156.6,156.7,156.55,156.7,1100.0,99.4246,99.4881,99.3928,99.4881,1100.0
2013-08-20 14:55:00,156.61,156.78,156.61,156.69,3500.0,99.4309,99.5388,99.4309,99.4817,3500.0
2013-08-20 15:00:00,156.7,156.71,156.54,156.57,6600.0,99.4881,99.4944,99.3865,99.4055,6600.0
2013-08-20 15:05:00,156.54,156.72,156.54,156.72,5700.0,99.3865,99.5007,99.3865,99.5007,5700.0
2013-08-20 15:10:00,156.65,156.73,156.55,156.55,5700.0,99.4563,99.5071,99.3928,99.3928,5700.0
2013-08-20 15:15:00,156.54,156.78,156.54,156.73,2700.0,99.3865,99.5388,99.3865,99.5071,2700.0
2013-08-20 15:20:00,156.69,156.79,156.58,156.79,7600.0,99.4817,99.5452,99.4119,99.5452,7600.0
2013-08-20 15:25:00,156.75,156.86,156.72,156.83,6900.0,99.5198,99.5896,99.5007,99.5706,6900.0
2013-08-20 15:30:00,156.79,156.91,156.69,156.73,12200.0,99.5452,99.6214,99.4817,99.5071,12200.0
2013-08-20 15:35:00,156.62,156.94,156.62,156.81,7900.0,99.4373,99.6404,99.4373,99.5579,7900.0
2013-08-20 15:40:00,156.81,156.98,156.77,156.96,10800.0,99.5579,99.6658,99.5325,99.6531,10800.0
2013-08-20 15:45:00,156.91,156.98,156.74,156.84,28400.0,99.6214,99.6658,99.5134,99.5769,28400.0
2013-08-20 15:50:00,156.82,156.84,156.39,156.41,27100.0,99.5642,99.5769,99.2912,99.3039,27100.0
2013-08-20 15:55:00,156.41,156.6,156.32,156.46,53400.0,99.3039,99.4246,99.2468,99.3357,53400.0
2013-08-21 09:30:00,156.05,156.05,154.92,154.92,16900.0,99.0754,99.0754,98.3579,98.3579,16900.0
2013-08-21 09:35:00,154.97,155.18,154.86,155.16,2500.0,98.3897,98.523,98.3198,98.5103,2500.0
2013-08-21 09:40:00,155.1,155.51,155.1,155.51,3400.0,98.4722,98.7325,98.4722,98.7325,3400.0
2013-08-21 09:45:00,155.51,155.53,155.32,155.4,2200.0,98.7325,98.7452,98.6119,98.6627,2200.0
2013-08-21 09:50:00,155.39,155.67,155.32,155.67,4100.0,98.6563,98.8341,98.6119,98.8341,4100.0
2013-08-21 09:55:00,155.75,155.92,155.75,155.76,900.0,98.8849,98.9928,98.8849,98.8912,900.0
2013-08-21 10:00:00,155.47,156.15,155.42,156.12,4100.0,98.7071,99.1389,98.6754,99.1198,4100.0
2013-08-21 10:05:00,156.18,156.29,155.79,155.81,6700.0,99.1579,99.2277,98.9103,98.923,6700.0
2013-08-21 10:10:00,155.93,156.24,155.75,155.94,3600.0,98.9992,99.196,98.8849,99.0055,3600.0
2013-08-21 10:15:00,155.89,156.13,155.86,155.95,8900.0,98.9738,99.1262,98.9547,99.0119,8900.0
2013-08-21 10:20:00,156.07,156.52,156.07,156.36,12600.0,99.0881,99.3738,99.0881,99.2722,12600.0
2013-08-21 10:25:00,156.38,156.45,156.09,156.27,13300.0,99.2849,99.3293,99.1008,99.215,13300.0
2013-08-21 10:30:00,156.33,156.52,156.0,156.22,3700.0,99.2531,99.3738,99.0436,99.1833,3700.0
2013-08-21 10:35:00,156.17,156.37,156.0,156.3,1200.0,99.1516,99.2785,99.0436,99.2341,1200.0
2013-08-21 10:40:00,156.3,156.8,156.3,156.8,1200.0,99.2341,99.5515,99.2341,99.5515,1200.0
2013-08-21 10:45:00,156.77,156.77,156.37,156.59,6800.0,99.5325,99.5325,99.2785,99.4182,6800.0
2013-08-21 10:50:00,156.56,156.75,156.35,156.35,11500.0,99.3992,99.5198,99.2658,99.2658,11500.0
2013-08-21 10:55:00,156.29,156.42,156.14,156.14,3600.0,99.2277,99.3103,99.1325,99.1325,3600.0
2013-08-21 11:00:00,156.23,156.33,156.02,156.02,2800.0,99.1897,99.2531,99.0563,99.0563,2800.0
2013-08-21 11:05:00,156.05,156.18,155.92,156.15,8800.0,99.0754,99.1579,98.9928,99.1389,8800.0
2013-08-21 11:10:00,156.23,156.4,156.13,156.35,4800.0,99.1897,99.2976,99.1262,99.2658,4800.0
2013-08-21 11:15:00,156.29,156.38,156.22,156.38,400.0,99.2277,99.2849,99.1833,99.2849,400.0
2013-08-21 11:20:00,156.24,156.42,156.13,156.27,14700.0,99.196,99.3103,99.1262,99.215,14700.0
2013-08-21 11:25:00,156.15,156.19,156.09,156.15,2800.0,99.1389,99.1643,99.1008,99.1389,2800.0
2013-08-21 11:30:00,156.22,156.76,156.22,156.76,3300.0,99.1833,99.5261,99.1833,99.5261,3300.0
2013-08-21 11:35:00,156.85,156.92,156.66,156.76,3600.0,99.5833,99.6277,99.4627,99.5261,3600.0
2013-08-21 11:40:00,156.75,156.76,156.33,156.37,3700.0,99.5198,99.5261,99.2531,99.2785,3700.0
2013-08-21 11:45:00,156.39,156.39,156.22,156.22,3600.0,99.2912,99.2912,99.1833,99.1833,3600.0
2013-08-21 11:50:00,156.26,156.49,156.26,156.35,3000.0,99.2087,99.3547,99.2087,99.2658,3000.0
2013-08-21 11:55:00,156.31,156.5,156.16,156.5,4100.0,99.2404,99.3611,99.1452,99.3611,4100.0
2013-08-21 12:00:00,156.47,156.47,156.33,156.34,2400.0,99.342,99.342,99.2531,99.2595,2400.0
2013-08-21 12:05:00,156.26,156.38,156.15,156.38,1900.0,99.2087,99.2849,99.1389,99.2849,1900.0
2013-08-21 12:10:00,156.42,156.63,156.42,156.48,6500.0,99.3103,99.4436,99.3103,99.3484,6500.0
2013-08-21 12:15:00,156.43,156.57,156.4,156.54,2100.0,99.3166,99.4055,99.2976,99.3865,2100.0
2013-08-21 12:20:00,156.49,156.95,156.49,156.95,3800.0,99.3547,99.6468,99.3547,99.6468,3800.0
2013-08-21 12:25:00,156.95,156.95,156.75,156.93,4300.0,99.6468,99.6468,99.5198,99.6341,4300.0
2013-08-21 12:30:00,156.99,157.0,156.69,157.0,5900.0,99.6722,99.6785,99.4817,99.6785,5900.0
2013-08-21 12:35:00,156.96,156.96,156.8,156.8,700.0,99.6531,99.6531,99.5515,99.5515,700.0
2013-08-21 12:40:00,156.83,157.04,156.83,157.04,1300.0,99.5706,99.7039,99.5706,99.7039,1300.0
2013-08-21 12:45:00,156.96,157.13,156.93,157.08,6100.0,99.6531,99.7611,99.6341,99.7293,6100.0
2013-08-21 12:50:00,157.08,157.21,157.03,157.19,1200.0,99.7293,99.8118,99.6976,99.7991,1200.0
2013-08-21 12:55:00,157.18,157.52,157.18,157.37,2400.0,99.7928,100.0087,99.7928,99.9134,2400.0
2013-08-21 13:00:00,157.34,157.56,157.26,157.53,4900.0,99.8944,100.0341,99.8436,100.015,4900.0
2013-08-21 13:05:00,157.53,157.78,157.49,157.77,7100.0,100.015,100.1737,99.9896,100.1674,7100.0
2013-08-21 13:10:00,157.72,157.87,157.6,157.86,3500.0,100.1356,100.2309,100.0595,100.2245,3500.0
2013-08-21 13:15:00,157.89,158.17,157.88,158.16,5900.0,100.2436,100.4213,100.2372,100.415,5900.0
2013-08-21 13:20:00,158.21,158.25,158.04,158.2,10100.0,100.4467,100.4721,100.3388,100.4404,10100.0
2013-08-21 13:25:00,158.24,158.29,158.07,158.08,3600.0,100.4658,100.4975,100.3579,100.3642,3600.0
2013-08-21 13:30:00,158.06,158.11,157.94,157.94,7400.0,100.3515,100.3833,100.2753,100.2753,7400.0
2013-08-21 13:35:00,157.98,158.16,157.96,158.16,3400.0,100.3007,100.415,100.288,100.415,3400.0
2013-08-21 13:40:00,158.2,158.36,158.11,158.36,3100.0,100.4404,100.542,100.3833,100.542,3100.0
2013-08-21 13:45:00,158.33,158.53,158.31,158.47,7900.0,100.5229,100.6499,100.5102,100.6118,7900.0
2013-08-21 13:50:00,158.53,159.0,158.53,159.0,6500.0,100.6499,100.9483,100.6499,100.9483,6500.0
2013-08-21 13:55:00,159.0,159.0,158.79,158.95,7200.0,100.9483,100.9483,100.815,100.9166,7200.0
2013-08-21 14:00:00,158.89,158.89,158.25,158.45,50100.0,100.8785,100.8785,100.4721,100.5991,50100.0
2013-08-21 14:05:00,158.34,158.34,157.51,157.7,23500.0,100.5293,100.5293,100.0023,100.1229,23500.0
2013-08-21 14:10:00,157.86,158.37,157.86,158.16,11700.0,100.2245,100.5483,100.2245,100.415,11700.0
2013-08-21 14:15:00,158.35,158.59,158.16,158.34,14100.0,100.5356,100.688,100.415,100.5293,14100.0
2013-08-21 14:20:00,158.28,158.3,157.89,157.96,5900.0,100.4912,100.5039,100.2436,100.288,5900.0
2013-08-21 14:25:00,158.07,158.27,158.04,158.14,5900.0,100.3579,100.4848,100.3388,100.4023,5900.0
2013-08-21 14:30:00,158.29,158.93,158.2,158.88,10400.0,100.4975,100.9039,100.4404,100.8721,10400.0
2013-08-21 14:35:00,158.88,159.26,158.81,159.08,8500.0,100.8721,101.1134,100.8277,100.9991,8500.0
2013-08-21 14:40:00,159.18,159.63,159.08,159.41,23000.0,101.0626,101.3483,100.9991,101.2086,23000.0
2013-08-21 14:45:00,159.41,159.67,159.18,159.24,43600.0,101.2086,101.3737,101.0626,101.1007,43600.0
2013-08-21 14:50:00,159.24,159.58,159.19,159.31,16400.0,101.1007,101.3165,101.0689,101.1451,16400.0
2013-08-21 14:55:00,159.31,159.31,158.88,158.95,5200.0,101.1451,101.1451,100.8721,100.9166,5200.0
2013-08-21 15:00:00,158.89,158.96,158.71,158.71,10400.0,100.8785,100.9229,100.7642,100.7642,10400.0
2013-08-21 15:05:00,158.72,158.81,158.52,158.58,20300.0,100.7705,100.8277,100.6436,100.6817,20300.0
2013-08-21 15:10:00,158.52,158.55,158.29,158.3,19200.0,100.6436,100.6626,100.4975,100.5039,19200.0
2013-08-21 15:15:00,158.36,158.36,157.97,158.01,17200.0,100.542,100.542,100.2944,100.3198,17200.0
2013-08-21 15:20:00,158.0,158.13,157.99,157.99,8000.0,100.3134,100.396,100.3071,100.3071,8000.0
2013-08-21 15:25:00,158.01,158.08,157.67,157.68,11400.0,100.3198,100.3642,100.1039,100.1102,11400.0
2013-08-21 15:30:00,157.74,158.05,157.74,157.99,10700.0,100.1483,100.3452,100.1483,100.3071,10700.0
2013-08-21 15:35:00,158.03,158.03,157.68,157.73,8700.0,100.3325,100.3325,100.1102,100.142,8700.0
2013-08-21 15:40:00,157.73,157.73,157.44,157.66,12500.0,100.142,100.142,99.9579,100.0975,12500.0
2013-08-21 15:45:00,157.63,157.68,157.31,157.49,14900.0,100.0785,100.1102,99.8753,99.9896,14900.0
2013-08-21 15:50:00,157.49,157.71,157.44,157.46,19300.0,99.9896,100.1293,99.9579,99.9706,19300.0
2013-08-21 15:55:00,157.39,157.5,157.0,157.12,34100.0,99.9261,99.996,99.6785,99.7547,34100.0
2013-08-22 09:30:00,157.49,157.62,157.05,157.31,12500.0,99.9896,100.0722,99.7103,99.8753,12500.0
2013-08-22 09:35:00,157.05,157.61,156.83,157.28,5000.0,99.7103,100.0658,99.5706,99.8563,5000.0
2013-08-22 09:40:00,157.41,157.41,156.79,157.22,4700.0,99.9388,99.9388,99.5452,99.8182,4700.0
2013-08-22 09:45:00,157.25,157.65,157.06,157.27,10100.0,99.8372,100.0912,99.7166,99.8499,10100.0
2013-08-22 09:50:00,157.34,157.47,156.88,157.03,5400.0,99.8944,99.9769,99.6023,99.6976,5400.0
2013-08-22 09:55:00,157.17,157.51,157.05,157.11,7700.0,99.7865,100.0023,99.7103,99.7484,7700.0
2013-08-22 10:00:00,157.14,157.33,156.93,156.93,6600.0,99.7674,99.888,99.6341,99.6341,6600.0
2013-08-22 10:05:00,156.72,157.1,156.69,156.78,3300.0,99.5007,99.742,99.4817,99.5388,3300.0
2013-08-22 10:10:00,156.63,157.22,156.55,157.09,22600.0,99.4436,99.8182,99.3928,99.7357,22600.0
2013-08-22 10:15:00,157.02,157.41,157.01,157.26,6900.0,99.6912,99.9388,99.6849,99.8436,6900.0
2013-08-22 10:20:00,157.29,157.52,157.12,157.15,41800.0,99.8626,100.0087,99.7547,99.7738,41800.0
2013-08-22 10:25:00,157.15,157.79,157.14,157.54,23600.0,99.7738,100.1801,99.7674,100.0214,23600.0
2013-08-22 10:30:00,157.65,157.65,157.31,157.33,2200.0,100.0912,100.0912,99.8753,99.888,2200.0
2013-08-22 10:35:00,157.3,157.3,156.92,156.99,3800.0,99.869,99.869,99.6277,99.6722,3800.0
2013-08-22 10:40:00,157.08,157.69,157.02,157.69,6400.0,99.7293,100.1166,99.6912,100.1166,6400.0
2013-08-22 10:45:00,157.71,157.75,157.34,157.4,9400.0,100.1293,100.1547,99.8944,99.9325,9400.0
2013-08-22 10:50:00,157.24,157.43,157.11,157.3,4700.0,99.8309,99.9515,99.7484,99.869,4700.0
2013-08-22 10:55:00,157.34,157.36,157.08,157.12,2000.0,99.8944,99.9071,99.7293,99.7547,2000.0
2013-08-22 11:00:00,157.1,157.47,157.1,157.27,3400.0,99.742,99.9769,99.742,99.8499,3400.0
2013-08-22 11:05:00,157.25,157.25,156.96,156.96,1400.0,99.8372,99.8372,99.6531,99.6531,1400.0
2013-08-22 11:10:00,157.01,157.01,156.88,156.99,4800.0,99.6849,99.6849,99.6023,99.6722,4800.0
2013-08-22 11:15:00,156.97,156.97,156.58,156.58,4200.0,99.6595,99.6595,99.4119,99.4119,4200.0
2013-08-22 11:20:00,156.71,156.92,156.6,156.67,3100.0,99.4944,99.6277,99.4246,99.469,3100.0
2013-08-22 11:25:00,156.62,156.82,156.6,156.65,2900.0,99.4373,99.5642,99.4246,99.4563,2900.0
2013-08-22 11:30:00,156.71,156.82,156.62,156.69,3000.0,99.4944,99.5642,99.4373,99.4817,3000.0
2013-08-22 11:35:00,156.69,156.69,156.42,156.42,3900.0,99.4817,99.4817,99.3103,99.3103,3900.0
2013-08-22 11:40:00,156.46,156.62,156.43,156.5,2400.0,99.3357,99.4373,99.3166,99.3611,2400.0
2013-08-22 11:45:00,156.53,156.65,156.4,156.4,3900.0,99.3801,99.4563,99.2976,99.2976,3900.0
2013-08-22 11:50:00,156.48,156.61,156.44,156.59,4300.0,99.3484,99.4309,99.323,99.4182,4300.0
2013-08-22 11:55:00,156.63,156.68,156.51,156.68,1500.0,99.4436,99.4754,99.3674,99.4754,1500.0
2013-08-22 12:00:00,156.73,156.97,156.68,156.81,4100.0,99.5071,99.6595,99.4754,99.5579,4100.0
2013-08-22 12:05:00,156.87,157.0,156.87,157.0,4800.0,99.596,99.6785,99.596,99.6785,4800.0
2013-08-22 12:10:00,156.95,157.27,156.95,157.09,3500.0,99.6468,99.8499,99.6468,99.7357,3500.0
2013-08-22 12:15:00,157.12,157.12,156.9,157.0,4200.0,99.7547,99.7547,99.615,99.6785,4200.0
2013-08-22 12:20:00,156.93,157.01,156.84,156.92,4400.0,99.6341,99.6849,99.5769,99.6277,4400.0
2013-08-22 12:25:00,156.87,156.88,156.49,156.62,6000.0,99.596,99.6023,99.3547,99.4373,6000.0
2013-08-22 12:30:00,156.66,157.0,156.66,156.99,10900.0,99.4627,99.6785,99.4627,99.6722,10900.0
2013-08-22 12:35:00,156.84,157.14,156.76,157.03,7900.0,99.5769,99.7674,99.5261,99.6976,7900.0
2013-08-22 12:40:00,157.09,157.09,156.98,157.05,1200.0,99.7357,99.7357,99.6658,99.7103,1200.0
2013-08-22 12:45:00,157.03,157.1,156.8,156.85,3500.0,99.6976,99.742,99.5515,99.5833,3500.0
2013-08-22 12:50:00,156.87,157.02,156.81,156.84,3600.0,99.596,99.6912,99.5579,99.5769,3600.0
2013-08-22 12:55:00,156.67,156.93,156.65,156.77,1600.0,99.469,99.6341,99.4563,99.5325,1600.0
2013-08-22 13:00:00,156.76,156.81,156.58,156.58,2100.0,99.5261,99.5579,99.4119,99.4119,2100.0
2013-08-22 13:05:00,156.63,156.76,156.59,156.63,1000.0,99.4436,99.5261,99.4182,99.4436,1000.0
2013-08-22 13:10:00,156.58,156.71,156.56,156.58,1100.0,99.4119,99.4944,99.3992,99.4119,1100.0
2013-08-22 13:15:00,156.61,156.72,156.6,156.64,1200.0,99.4309,99.5007,99.4246,99.45,1200.0
2013-08-22 13:20:00,156.62,156.62,156.4,156.4,1100.0,99.4373,99.4373,99.2976,99.2976,1100.0
2013-08-22 13:25:00,156.41,156.62,156.41,156.47,2500.0,99.3039,99.4373,99.3039,99.342,2500.0
2013-08-22 13:30:00,156.45,156.55,156.23,156.31,3800.0,99.3293,99.3928,99.1897,99.2404,3800.0
2013-08-22 13:35:00,156.22,156.55,156.22,156.45,1900.0,99.1833,99.3928,99.1833,99.3293,1900.0
2013-08-22 13:40:00,156.45,156.52,156.3,156.41,2400.0,99.3293,99.3738,99.2341,99.3039,2400.0
2013-08-22 13:45:00,156.33,156.59,156.3,156.58,1300.0,99.2531,99.4182,99.2341,99.4119,1300.0
2013-08-22 13:50:00,156.48,156.49,156.38,156.42,2500.0,99.3484,99.3547,99.2849,99.3103,2500.0
2013-08-22 13:55:00,156.53,156.7,156.5,156.67,1500.0,99.3801,99.4881,99.3611,99.469,1500.0
2013-08-22 14:00:00,156.6,156.79,156.57,156.78,900.0,99.4246,99.5452,99.4055,99.5388,900.0
2013-08-22 14:05:00,156.64,156.73,156.59,156.66,1600.0,99.45,99.5071,99.4182,99.4627,1600.0
2013-08-22 14:10:00,156.76,156.76,156.56,156.68,1200.0,99.5261,99.5261,99.3992,99.4754,1200.0
2013-08-22 14:15:00,156.59,156.63,156.58,156.59,800.0,99.4182,99.4436,99.4119,99.4182,800.0
2013-08-22 14:20:00,156.62,156.79,156.51,156.51,1300.0,99.4373,99.5452,99.3674,99.3674,1300.0
2013-08-22 14:25:00,156.52,156.56,156.5,156.52,1500.0,99.3738,99.3992,99.3611,99.3738,1500.0
2013-08-22 14:30:00,156.6,156.6,156.35,156.35,3400.0,99.4246,99.4246,99.2658,99.2658,3400.0
2013-08-22 14:35:00,156.35,156.46,156.35,156.35,2300.0,99.2658,99.3357,99.2658,99.2658,2300.0
2013-08-22 14:40:00,156.39,156.39,156.17,156.19,1900.0,99.2912,99.2912,99.1516,99.1643,1900.0
2013-08-22 14:45:00,156.18,156.18,155.89,155.89,1700.0,99.1579,99.1579,98.9738,98.9738,1700.0
2013-08-22 14:50:00,156.01,156.01,155.3,155.86,5000.0,99.05,99.05,98.5992,98.9547,5000.0
2013-08-22 14:55:00,156.03,156.07,155.99,156.07,1100.0,99.0627,99.0881,99.0373,99.0881,1100.0
2013-08-22 15:00:00,156.17,156.26,156.11,156.15,2100.0,99.1516,99.2087,99.1135,99.1389,2100.0
2013-08-22 15:05:00,156.15,156.4,156.08,156.4,3400.0,99.1389,99.2976,99.0944,99.2976,3400.0
2013-08-22 15:10:00,156.34,156.46,156.31,156.37,1800.0,99.2595,99.3357,99.2404,99.2785,1800.0
2013-08-22 15:15:00,156.37,156.63,156.37,156.61,4600.0,99.2785,99.4436,99.2785,99.4309,4600.0
2013-08-22 15:20:00,156.7,156.82,156.7,156.77,2800.0,99.4881,99.5642,99.4881,99.5325,2800.0
2013-08-22 15:25:00,156.77,157.21,156.75,157.09,3700.0,99.5325,99.8118,99.5198,99.7357,3700.0
2013-08-22 15:30:00,157.09,157.4,157.05,157.4,8800.0,99.7357,99.9325,99.7103,99.9325,8800.0
2013-08-22 15:35:00,157.33,157.56,157.17,157.25,4600.0,99.888,100.0341,99.7865,99.8372,4600.0
2013-08-22 15:40:00,157.28,157.4,157.2,157.2,5800.0,99.8563,99.9325,99.8055,99.8055,5800.0
2013-08-22 15:45:00,157.23,157.42,157.18,157.28,12900.0,99.8245,99.9452,99.7928,99.8563,12900.0
2013-08-22 15:50:00,157.28,157.3,157.13,157.21,9800.0,99.8563,99.869,99.7611,99.8118,9800.0
2013-08-22 15:55:00,157.21,157.45,157.08,157.32,39300.0,99.8118,99.9642,99.7293,99.8817,39300.0
2013-08-23 09:30:00,157.4,157.49,157.13,157.21,5800.0,99.9325,99.9896,99.7611,99.8118,5800.0
2013-08-23 09:35:00,157.17,157.45,156.87,157.17,30400.0,99.7865,99.9642,99.596,99.7865,30400.0
2013-08-23 09:40:00,157.3,157.44,157.08,157.21,13600.0,99.869,99.9579,99.7293,99.8118,13600.0
2013-08-23 09:45:00,157.14,157.62,157.12,157.48,15700.0,99.7674,100.0722,99.7547,99.9833,15700.0
2013-08-23 09:50:00,157.6,157.6,157.06,157.06,2600.0,100.0595,100.0595,99.7166,99.7166,2600.0
2013-08-23 09:55:00,157.28,157.63,157.05,157.56,4400.0,99.8563,100.0785,99.7103,100.0341,4400.0
2013-08-23 10:00:00,157.44,158.3,157.21,157.55,12600.0,99.9579,100.5039,99.8118,100.0277,12600.0
2013-08-23 10:05:00,157.77,157.77,157.68,157.69,1000.0,100.1674,100.1674,100.1102,100.1166,1000.0
2013-08-23 10:10:00,157.53,157.92,157.53,157.89,14800.0,100.015,100.2626,100.015,100.2436,14800.0
2013-08-23 10:15:00,157.8,158.4,157.8,157.94,9900.0,100.1864,100.5674,100.1864,100.2753,9900.0
2013-08-23 10:20:00,157.72,158.06,157.62,157.76,11200.0,100.1356,100.3515,100.0722,100.161,11200.0
2013-08-23 10:25:00,157.79,158.06,157.53,157.73,37700.0,100.1801,100.3515,100.015,100.142,37700.0
2013-08-23 10:30:00,157.86,158.02,157.59,157.76,10700.0,100.2245,100.3261,100.0531,100.161,10700.0
2013-08-23 10:35:00,157.84,158.01,157.6,157.77,5000.0,100.2118,100.3198,100.0595,100.1674,5000.0
2013-08-23 10:40:00,157.83,158.05,157.83,157.91,2300.0,100.2055,100.3452,100.2055,100.2563,2300.0
2013-08-23 10:45:00,157.78,158.06,157.78,157.94,3900.0,100.1737,100.3515,100.1737,100.2753,3900.0
2013-08-23 10:50:00,158.0,158.13,157.83,158.03,1700.0,100.3134,100.396,100.2055,100.3325,1700.0
2013-08-23 10:55:00,158.21,158.31,158.01,158.01,8700.0,100.4467,100.5102,100.3198,100.3198,8700.0
2013-08-23 11:00:00,158.14,158.22,157.94,158.22,4800.0,100.4023,100.4531,100.2753,100.4531,4800.0
2013-08-23 11:05:00,158.14,158.24,157.99,158.22,6100.0,100.4023,100.4658,100.3071,100.4531,6100.0
2013-08-23 11:10:00,158.16,158.17,158.16,158.17,200.0,100.415,100.4213,100.415,100.4213,200.0
2013-08-23 11:15:00,158.14,158.23,157.77,157.77,9200.0,100.4023,100.4594,100.1674,100.1674,9200.0
2013-08-23 11:20:00,157.9,157.96,157.56,157.82,4300.0,100.2499,100.288,100.0341,100.1991,4300.0
2013-08-23 11:25:00,157.88,157.99,157.83,157.83,1500.0,100.2372,100.3071,100.2055,100.2055,1500.0
2013-08-23 11:30:00,157.76,157.76,157.29,157.29,9400.0,100.161,100.161,99.8626,99.8626,9400.0
2013-08-23 11:35:00,157.24,157.67,157.18,157.39,10600.0,99.8309,100.1039,99.7928,99.9261,10600.0
2013-08-23 11:40:00,157.54,157.6,157.4,157.5,3500.0,100.0214,100.0595,99.9325,99.996,3500.0
2013-08-23 11:45:00,157.5,157.56,157.45,157.55,800.0,99.996,100.0341,99.9642,100.0277,800.0
2013-08-23 11:50:00,157.55,157.55,157.26,157.28,1300.0,100.0277,100.0277,99.8436,99.8563,1300.0
2013-08-23 11:55:00,157.26,157.35,157.23,157.23,1200.0,99.8436,99.9007,99.8245,99.8245,1200.0
2013-08-23 12:00:00,157.24,157.41,157.24,157.31,2500.0,99.8309,99.9388,99.8309,99.8753,2500.0
2013-08-23 12:05:00,157.3,157.48,157.23,157.45,2700.0,99.869,99.9833,99.8245,99.9642,2700.0
2013-08-23 12:10:00,157.35,157.38,157.24,157.33,700.0,99.9007,99.9198,99.8309,99.888,700.0
2013-08-23 12:15:00,157.27,157.45,157.2,157.36,3900.0,99.8499,99.9642,99.8055,99.9071,3900.0
2013-08-23 12:20:00,157.26,157.34,157.0,157.15,1500.0,99.8436,99.8944,99.6785,99.7738,1500.0
2013-08-23 12:25:00,157.0,157.05,157.0,157.01,1300.0,99.6785,99.7103,99.6785,99.6849,1300.0
2013-08-23 12:30:00,157.01,157.15,157.01,157.09,2500.0,99.6849,99.7738,99.6849,99.7357,2500.0
2013-08-23 12:35:00,157.13,157.24,157.13,157.22,1900.0,99.7611,99.8309,99.7611,99.8182,1900.0
2013-08-23 12:40:00,157.29,157.31,157.21,157.21,600.0,99.8626,99.8753,99.8118,99.8118,600.0
2013-08-23 12:45:00,157.31,157.31,157.01,157.04,2200.0,99.8753,99.8753,99.6849,99.7039,2200.0
2013-08-23 12:50:00,157.02,157.05,156.92,157.05,3200.0,99.6912,99.7103,99.6277,99.7103,3200.0
2013-08-23 12:55:00,157.02,157.03,156.94,157.0,11700.0,99.6912,99.6976,99.6404,99.6785,11700.0
2013-08-23 13:00:00,156.91,157.0,156.8,157.0,4400.0,99.6214,99.6785,99.5515,99.6785,4400.0
2013-08-23 13:05:00,156.98,156.98,156.79,156.79,900.0,99.6658,99.6658,99.5452,99.5452,900.0
2013-08-23 13:10:00,156.77,156.84,156.74,156.84,3900.0,99.5325,99.5769,99.5134,99.5769,3900.0
2013-08-23 13:15:00,156.84,157.05,156.84,156.95,10000.0,99.5769,99.7103,99.5769,99.6468,10000.0
2013-08-23 13:20:00,156.98,157.22,156.98,157.2,2200.0,99.6658,99.8182,99.6658,99.8055,2200.0
2013-08-23 13:25:00,157.29,157.45,157.29,157.45,1100.0,99.8626,99.9642,99.8626,99.9642,1100.0
2013-08-23 13:30:00,157.44,157.49,157.38,157.41,2400.0,99.9579,99.9896,99.9198,99.9388,2400.0
2013-08-23 13:35:00,157.41,157.45,157.29,157.29,700.0,99.9388,99.9642,99.8626,99.8626,700.0
2013-08-23 13:40:00,157.32,157.39,157.29,157.3,1700.0,99.8817,99.9261,99.8626,99.869,1700.0
2013-08-23 13:45:00,157.3,157.3,157.18,157.18,1800.0,99.869,99.869,99.7928,99.7928,1800.0
2013-08-23 13:50:00,157.28,157.38,157.22,157.22,1900.0,99.8563,99.9198,99.8182,99.8182,1900.0
2013-08-23 13:55:00,157.3,157.4,157.21,157.4,1200.0,99.869,99.9325,99.8118,99.9325,1200.0
2013-08-23 14:00:00,157.39,157.39,157.22,157.22,2600.0,99.9261,99.9261,99.8182,99.8182,2600.0
2013-08-23 14:05:00,157.18,157.24,157.16,157.2,1000.0,99.7928,99.8309,99.7801,99.8055,1000.0
2013-08-23 14:10:00,157.13,157.2,157.1,157.11,400.0,99.7611,99.8055,99.742,99.7484,400.0
2013-08-23 14:15:00,157.11,157.24,157.07,157.24,3300.0,99.7484,99.8309,99.723,99.8309,3300.0
2013-08-23 14:20:00,157.24,157.39,157.22,157.28,3300.0,99.8309,99.9261,99.8182,99.8563,3300.0
2013-08-23 14:25:00,157.33,157.34,157.22,157.22,1300.0,99.888,99.8944,99.8182,99.8182,1300.0
2013-08-23 14:30:00,157.21,157.24,157.16,157.17,1300.0,99.8118,99.8309,99.7801,99.7865,1300.0
2013-08-23 14:35:00,157.18,157.26,157.15,157.16,2900.0,99.7928,99.8436,99.7738,99.7801,2900.0
2013-08-23 14:40:00,157.2,157.22,157.0,157.01,3000.0,99.8055,99.8182,99.6785,99.6849,3000.0
2013-08-23 14:45:00,157.03,157.08,156.9,156.9,2400.0,99.6976,99.7293,99.615,99.615,2400.0
2013-08-23 14:50:00,156.9,157.19,156.9,157.19,4400.0,99.615,99.7991,99.615,99.7991,4400.0
2013-08-23 14:55:00,157.17,157.2,157.06,157.12,4200.0,99.7865,99.8055,99.7166,99.7547,4200.0
2013-08-23 15:00:00,157.13,157.16,157.04,157.04,4800.0,99.7611,99.7801,99.7039,99.7039,4800.0
2013-08-23 15:05:00,157.13,157.22,157.05,157.22,4600.0,99.7611,99.8182,99.7103,99.8182,4600.0
2013-08-23 15:10:00,157.27,157.27,157.14,157.17,3000.0,99.8499,99.8499,99.7674,99.7865,3000.0
2013-08-23 15:15:00,157.17,157.23,157.09,157.14,6100.0,99.7865,99.8245,99.7357,99.7674,6100.0
2013-08-23 15:20:00,157.2,157.37,157.18,157.32,5200.0,99.8055,99.9134,99.7928,99.8817,5200.0
2013-08-23 15:25:00,157.37,157.5,157.31,157.42,3300.0,99.9134,99.996,99.8753,99.9452,3300.0
2013-08-23 15:30:00,157.38,157.45,157.3,157.3,5100.0,99.9198,99.9642,99.869,99.869,5100.0
2013-08-23 15:35:00,157.34,157.47,157.25,157.47,8400.0,99.8944,99.9769,99.8372,99.9769,8400.0
2013-08-23 15:40:00,157.45,157.48,157.34,157.43,4700.0,99.9642,99.9833,99.8944,99.9515,4700.0
2013-08-23 15:45:00,157.45,157.79,157.43,157.67,18800.0,99.9642,100.1801,99.9515,100.1039,18800.0
2013-08-23 15:50:00,157.71,157.71,157.5,157.68,17400.0,100.1293,100.1293,99.996,100.1102,17400.0
2013-08-23 15:55:00,157.68,157.84,157.61,157.61,23900.0,100.1102,100.2118,100.0658,100.0658,23900.0
2013-08-26 09:30:00,157.78,158.37,156.82,157.45,6300.0,100.1737,100.5483,99.5642,99.9642,6300.0
2013-08-26 09:35:00,157.31,157.55,157.02,157.22,5900.0,99.8753,100.0277,99.6912,99.8182,5900.0
2013-08-26 09:40:00,157.46,157.58,157.22,157.34,6600.0,99.9706,100.0468,99.8182,99.8944,6600.0
2013-08-26 09:45:00,157.39,157.54,157.04,157.23,10600.0,99.9261,100.0214,99.7039,99.8245,10600.0
2013-08-26 09:50:00,157.0,157.0,157.0,157.0,100.0,99.6785,99.6785,99.6785,99.6785,100.0
2013-08-26 09:55:00,157.15,157.25,157.08,157.25,300.0,99.7738,99.8372,99.7293,99.8372,300.0
2013-08-26 10:00:00,157.39,157.4,156.94,157.02,3300.0,99.9261,99.9325,99.6404,99.6912,3300.0
2013-08-26 10:05:00,157.02,157.27,156.85,157.27,2600.0,99.6912,99.8499,99.5833,99.8499,2600.0
2013-08-26 10:10:00,157.24,157.24,156.96,157.0,1300.0,99.8309,99.8309,99.6531,99.6785,1300.0
2013-08-26 10:15:00,157.23,157.44,157.15,157.44,4300.0,99.8245,99.9579,99.7738,99.9579,4300.0
2013-08-26 10:20:00,157.35,157.46,157.14,157.14,2100.0,99.9007,99.9706,99.7674,99.7674,2100.0
2013-08-26 10:25:00,157.15,157.32,157.0,157.08,1000.0,99.7738,99.8817,99.6785,99.7293,1000.0
2013-08-26 10:30:00,157.22,157.22,156.85,156.9,2300.0,99.8182,99.8182,99.5833,99.615,2300.0
2013-08-26 10:35:00,157.06,157.08,156.85,156.93,1800.0,99.7166,99.7293,99.5833,99.6341,1800.0
2013-08-26 10:40:00,156.91,156.99,156.91,156.99,200.0,99.6214,99.6722,99.6214,99.6722,200.0
2013-08-26 10:45:00,156.99,156.99,156.73,156.81,1800.0,99.6722,99.6722,99.5071,99.5579,1800.0
2013-08-26 10:50:00,156.73,156.9,156.73,156.79,1400.0,99.5071,99.615,99.5071,99.5452,1400.0
2013-08-26 10:55:00,156.78,156.93,156.75,156.75,800.0,99.5388,99.6341,99.5198,99.5198,800.0
2013-08-26 11:00:00,156.91,157.07,156.87,157.07,2100.0,99.6214,99.723,99.596,99.723,2100.0
2013-08-26 11:05:00,157.09,157.1,156.93,156.93,2900.0,99.7357,99.742,99.6341,99.6341,2900.0
2013-08-26 11:10:00,156.88,157.15,156.88,157.15,2900.0,99.6023,99.7738,99.6023,99.7738,2900.0
2013-08-26 11:15:00,157.14,157.22,157.0,157.0,3900.0,99.7674,99.8182,99.6785,99.6785,3900.0
2013-08-26 11:20:00,157.01,157.09,156.84,156.84,3200.0,99.6849,99.7357,99.5769,99.5769,3200.0
2013-08-26 11:25:00,156.92,156.93,156.78,156.8,1100.0,99.6277,99.6341,99.5388,99.5515,1100.0
2013-08-26 11:30:00,156.93,157.07,156.85,157.0,5700.0,99.6341,99.723,99.5833,99.6785,5700.0
2013-08-26 11:35:00,156.97,157.02,156.77,156.77,1100.0,99.6595,99.6912,99.5325,99.5325,1100.0
2013-08-26 11:40:00,156.83,156.83,156.73,156.75,800.0,99.5706,99.5706,99.5071,99.5198,800.0
2013-08-26 11:45:00,156.58,156.65,156.47,156.57,7400.0,99.4119,99.4563,99.342,99.4055,7400.0
2013-08-26 11:50:00,156.55,156.55,156.39,156.43,6600.0,99.3928,99.3928,99.2912,99.3166,6600.0
2013-08-26 11:55:00,156.41,156.44,156.37,156.44,3700.0,99.3039,99.323,99.2785,99.323,3700.0
2013-08-26 12:00:00,156.43,156.43,156.31,156.32,8900.0,99.3166,99.3166,99.2404,99.2468,8900.0
2013-08-26 12:05:00,156.32,156.36,156.28,156.3,3300.0,99.2468,99.2722,99.2214,99.2341,3300.0
2013-08-26 12:10:00,156.3,156.3,155.96,155.98,24900.0,99.2341,99.2341,99.0182,99.0309,24900.0
2013-08-26 12:15:00,155.97,156.08,155.8,156.08,6800.0,99.0246,99.0944,98.9166,99.0944,6800.0
2013-08-26 12:20:00,156.04,156.31,156.04,156.25,3400.0,99.069,99.2404,99.069,99.2023,3400.0
2013-08-26 12:25:00,156.23,156.25,156.1,156.17,3400.0,99.1897,99.2023,99.1071,99.1516,3400.0
2013-08-26 12:30:00,156.16,156.25,156.15,156.2,5200.0,99.1452,99.2023,99.1389,99.1706,5200.0
2013-08-26 12:35:00,156.25,156.25,156.09,156.2,2100.0,99.2023,99.2023,99.1008,99.1706,2100.0
2013-08-26 12:40:00,156.11,156.18,156.07,156.11,2800.0,99.1135,99.1579,99.0881,99.1135,2800.0
2013-08-26 12:45:00,156.07,156.1,155.88,156.0,3100.0,99.0881,99.1071,98.9674,99.0436,3100.0
2013-08-26 12:50:00,155.99,155.99,155.83,155.83,4300.0,99.0373,99.0373,98.9357,98.9357,4300.0
2013-08-26 12:55:00,155.89,155.93,155.86,155.91,2000.0,98.9738,98.9992,98.9547,98.9865,2000.0
2013-08-26 13:00:00,155.91,155.99,155.88,155.97,6100.0,98.9865,99.0373,98.9674,99.0246,6100.0
2013-08-26 13:05:00,155.95,155.95,155.86,155.9,2600.0,99.0119,99.0119,98.9547,98.9801,2600.0
2013-08-26 13:10:00,155.9,155.97,155.84,155.93,3400.0,98.9801,99.0246,98.942,98.9992,3400.0
2013-08-26 13:15:00,155.89,155.99,155.89,155.94,4000.0,98.9738,99.0373,98.9738,99.0055,4000.0
2013-08-26 13:20:00,155.95,155.95,155.85,155.88,1500.0,99.0119,99.0119,98.9484,98.9674,1500.0
2013-08-26 13:25:00,155.96,155.96,155.85,155.93,1700.0,99.0182,99.0182,98.9484,98.9992,1700.0
2013-08-26 13:30:00,155.89,155.99,155.86,155.99,3700.0,98.9738,99.0373,98.9547,99.0373,3700.0
2013-08-26 13:35:00,155.91,155.95,155.8,155.87,7900.0,98.9865,99.0119,98.9166,98.9611,7900.0
2013-08-26 13:40:00,155.88,155.97,155.83,155.93,3300.0,98.9674,99.0246,98.9357,98.9992,3300.0
2013-08-26 13:45:00,155.93,156.0,155.93,155.97,2300.0,98.9992,99.0436,98.9992,99.0246,2300.0
2013-08-26 13:50:00,155.96,155.96,155.81,155.89,6700.0,99.0182,99.0182,98.923,98.9738,6700.0
2013-08-26 13:55:00,155.89,156.03,155.79,155.87,4500.0,98.9738,99.0627,98.9103,98.9611,4500.0
2013-08-26 14:00:00,155.89,156.0,155.88,155.97,5900.0,98.9738,99.0436,98.9674,99.0246,5900.0
2013-08-26 14:05:00,155.96,156.02,155.86,155.87,3300.0,99.0182,99.0563,98.9547,98.9611,3300.0
2013-08-26 14:10:00,155.82,155.93,155.82,155.86,2400.0,98.9293,98.9992,98.9293,98.9547,2400.0
2013-08-26 14:15:00,155.86,155.93,155.8,155.9,5200.0,98.9547,98.9992,98.9166,98.9801,5200.0
2013-08-26 14:20:00,155.93,155.95,155.88,155.89,2700.0,98.9992,99.0119,98.9674,98.9738,2700.0
2013-08-26 14:25:00,155.89,155.9,155.83,155.84,3400.0,98.9738,98.9801,98.9357,98.942,3400.0
2013-08-26 14:30:00,155.87,155.9,155.8,155.8,9700.0,98.9611,98.9801,98.9166,98.9166,9700.0
2013-08-26 14:35:00,155.76,155.83,155.74,155.74,5600.0,98.8912,98.9357,98.8786,98.8786,5600.0
2013-08-26 14:40:00,155.78,155.83,155.74,155.74,2300.0,98.9039,98.9357,98.8786,98.8786,2300.0
2013-08-26 14:45:00,155.73,155.74,155.43,155.53,11700.0,98.8722,98.8786,98.6817,98.7452,11700.0
2013-08-26 14:50:00,155.52,155.74,155.52,155.69,2800.0,98.7389,98.8786,98.7389,98.8468,2800.0
2013-08-26 14:55:00,155.7,155.7,155.56,155.6,2900.0,98.8532,98.8532,98.7643,98.7897,2900.0
2013-08-26 15:00:00,155.64,155.86,155.57,155.86,4600.0,98.8151,98.9547,98.7706,98.9547,4600.0
2013-08-26 15:05:00,155.86,155.97,155.83,155.91,3700.0,98.9547,99.0246,98.9357,98.9865,3700.0
2013-08-26 15:10:00,155.9,155.9,155.43,155.47,14400.0,98.9801,98.9801,98.6817,98.7071,14400.0
2013-08-26 15:15:00,155.44,155.54,155.33,155.34,9700.0,98.6881,98.7516,98.6182,98.6246,9700.0
2013-08-26 15:20:00,155.34,155.38,155.1,155.34,12700.0,98.6246,98.65,98.4722,98.6246,12700.0
2013-08-26 15:25:00,155.37,155.47,155.13,155.28,9500.0,98.6436,98.7071,98.4913,98.5865,9500.0
2013-08-26 15:30:00,155.27,155.69,155.26,155.69,6900.0,98.5802,98.8468,98.5738,98.8468,6900.0
2013-08-26 15:35:00,155.65,155.85,155.52,155.59,15000.0,98.8214,98.9484,98.7389,98.7833,15000.0
2013-08-26 15:40:00,155.54,155.62,155.25,155.25,36200.0,98.7516,98.8024,98.5675,98.5675,36200.0
2013-08-26 15:45:00,155.28,155.48,155.2,155.46,25600.0,98.5865,98.7135,98.5357,98.7008,25600.0
2013-08-26 15:50:00,155.46,155.61,155.31,155.58,18900.0,98.7008,98.796,98.6055,98.777,18900.0
2013-08-26 15:55:00,155.58,155.58,155.34,155.37,34800.0,98.777,98.777,98.6246,98.6436,34800.0
2013-08-27 09:30:00,154.13,154.5,151.8,153.58,38800.0,97.8564,98.0913,96.3771,97.5072,38800.0
2013-08-27 09:35:00,153.57,153.84,153.28,153.58,20000.0,97.5008,97.6723,97.3167,97.5072,20000.0
2013-08-27 09:40:00,153.6,153.85,153.56,153.58,26400.0,97.5199,97.6786,97.4945,97.5072,26400.0
2013-08-27 09:45:00,153.58,153.72,153.08,153.7,14400.0,97.5072,97.5961,97.1897,97.5834,14400.0
2013-08-27 09:50:00,153.69,153.73,153.5,153.67,8700.0,97.577,97.6024,97.4564,97.5643,8700.0
2013-08-27 09:55:00,153.63,153.81,153.48,153.54,11400.0,97.5389,97.6532,97.4437,97.4818,11400.0
2013-08-27 10:00:00,153.65,153.92,153.56,153.76,8300.0,97.5516,97.723,97.4945,97.6215,8300.0
2013-08-27 10:05:00,153.79,154.0,153.63,153.98,6600.0,97.6405,97.7738,97.5389,97.7611,6600.0
2013-08-27 10:10:00,154.0,154.0,153.63,153.63,7200.0,97.7738,97.7738,97.5389,97.5389,7200.0
2013-08-27 10:15:00,153.63,153.98,153.44,153.82,12600.0,97.5389,97.7611,97.4183,97.6596,12600.0
2013-08-27 10:20:00,153.85,153.98,153.72,153.87,7100.0,97.6786,97.7611,97.5961,97.6913,7100.0
2013-08-27 10:25:00,153.78,154.0,153.78,153.83,8000.0,97.6342,97.7738,97.6342,97.6659,8000.0
2013-08-27 10:30:00,153.93,154.06,153.76,153.76,10700.0,97.7294,97.8119,97.6215,97.6215,10700.0
2013-08-27 10:35:00,153.82,154.12,153.82,154.06,5900.0,97.6596,97.85,97.6596,97.8119,5900.0
2013-08-27 10:40:00,154.06,154.06,153.92,153.92,7900.0,97.8119,97.8119,97.723,97.723,7900.0
2013-08-27 10:45:00,153.95,154.06,153.82,153.84,5200.0,97.7421,97.8119,97.6596,97.6723,5200.0
2013-08-27 10:50:00,153.82,153.83,153.47,153.58,2900.0,97.6596,97.6659,97.4373,97.5072,2900.0
2013-08-27 10:55:00,153.63,154.11,153.6,154.0,5700.0,97.5389,97.8437,97.5199,97.7738,5700.0
2013-08-27 11:00:00,153.94,154.04,153.9,154.0,4400.0,97.7357,97.7992,97.7103,97.7738,4400.0
2013-08-27 11:05:00,153.97,154.01,153.81,153.87,4300.0,97.7548,97.7802,97.6532,97.6913,4300.0
2013-08-27 11:10:00,153.93,154.01,153.9,153.9,1900.0,97.7294,97.7802,97.7103,97.7103,1900.0
2013-08-27 11:15:00,153.91,154.0,153.85,154.0,1500.0,97.7167,97.7738,97.6786,97.7738,1500.0
2013-08-27 11:20:00,153.93,154.05,153.83,153.95,10300.0,97.7294,97.8056,97.6659,97.7421,10300.0
2013-08-27 11:25:00,154.0,154.05,153.88,153.93,2300.0,97.7738,97.8056,97.6976,97.7294,2300.0
2013-08-27 11:30:00,153.94,154.0,153.82,153.88,2500.0,97.7357,97.7738,97.6596,97.6976,2500.0
2013-08-27 11:35:00,153.87,154.1,153.81,154.01,5000.0,97.6913,97.8373,97.6532,97.7802,5000.0
2013-08-27 11:40:00,154.06,154.1,153.86,153.86,2800.0,97.8119,97.8373,97.6849,97.6849,2800.0
2013-08-27 11:45:00,153.89,153.92,153.7,153.81,2100.0,97.704,97.723,97.5834,97.6532,2100.0
2013-08-27 11:50:00,153.77,153.84,153.72,153.84,1500.0,97.6278,97.6723,97.5961,97.6723,1500.0
2013-08-27 11:55:00,153.85,154.05,153.85,154.02,3500.0,97.6786,97.8056,97.6786,97.7865,3500.0
2013-08-27 12:00:00,154.01,154.06,153.84,153.91,2400.0,97.7802,97.8119,97.6723,97.7167,2400.0
2013-08-27 12:05:00,153.9,154.02,153.83,153.97,4400.0,97.7103,97.7865,97.6659,97.7548,4400.0
2013-08-27 12:10:00,153.95,154.02,153.86,154.02,2300.0,97.7421,97.7865,97.6849,97.7865,2300.0
2013-08-27 12:15:00,154.0,154.04,153.78,153.89,7300.0,97.7738,97.7992,97.6342,97.704,7300.0
2013-08-27 12:20:00,153.89,154.03,153.88,153.92,3400.0,97.704,97.7929,97.6976,97.723,3400.0
2013-08-27 12:25:00,154.0,154.01,153.86,153.88,5900.0,97.7738,97.7802,97.6849,97.6976,5900.0
2013-08-27 12:30:00,153.89,154.03,153.88,153.98,2800.0,97.704,97.7929,97.6976,97.7611,2800.0
2013-08-27 12:35:00,153.98,154.03,153.81,154.0,6600.0,97.7611,97.7929,97.6532,97.7738,6600.0
2013-08-27 12:40:00,154.03,154.03,153.77,153.85,5200.0,97.7929,97.7929,97.6278,97.6786,5200.0
2013-08-27 12:45:00,153.9,153.99,153.79,153.99,2200.0,97.7103,97.7675,97.6405,97.7675,2200.0
2013-08-27 12:50:00,153.91,154.03,153.91,153.98,8000.0,97.7167,97.7929,97.7167,97.7611,8000.0
2013-08-27 12:55:00,153.99,154.1,153.95,153.98,6300.0,97.7675,97.8373,97.7421,97.7611,6300.0
2013-08-27 13:00:00,154.04,154.04,153.75,153.94,4900.0,97.7992,97.7992,97.6151,97.7357,4900.0
2013-08-27 13:05:00,153.93,153.93,153.7,153.83,6000.0,97.7294,97.7294,97.5834,97.6659,6000.0
2013-08-27 13:10:00,153.87,153.96,153.84,153.89,2700.0,97.6913,97.7484,97.6723,97.704,2700.0
2013-08-27 13:15:00,153.89,154.06,153.89,154.01,6800.0,97.704,97.8119,97.704,97.7802,6800.0
2013-08-27 13:20:00,154.02,154.07,153.92,153.98,7700.0,97.7865,97.8183,97.723,97.7611,7700.0
2013-08-27 13:25:00,153.95,154.03,153.89,153.95,6900.0,97.7421,97.7929,97.704,97.7421,6900.0
2013-08-27 13:30:00,154.0,154.14,153.95,154.08,7900.0,97.7738,97.8627,97.7421,97.8246,7900.0
2013-08-27 13:35:00,154.1,154.14,153.98,154.0,6900.0,97.8373,97.8627,97.7611,97.7738,6900.0
2013-08-27 13:40:00,154.0,154.1,153.92,154.02,9400.0,97.7738,97.8373,97.723,97.7865,9400.0
2013-08-27 13:45:00,154.08,154.14,153.89,154.06,8700.0,97.8246,97.8627,97.704,97.8119,8700.0
2013-08-27 13:50:00,154.14,154.15,154.04,154.15,3500.0,97.8627,97.8691,97.7992,97.8691,3500.0
2013-08-27 13:55:00,154.18,154.3,154.16,154.25,4900.0,97.8881,97.9643,97.8754,97.9326,4900.0
2013-08-27 14:00:00,154.25,154.28,154.06,154.08,8100.0,97.9326,97.9516,97.8119,97.8246,8100.0
2013-08-27 14:05:00,154.09,154.19,153.94,153.99,8000.0,97.831,97.8945,97.7357,97.7675,8000.0
2013-08-27 14:10:00,153.99,154.07,153.87,153.87,9000.0,97.7675,97.8183,97.6913,97.6913,9000.0
2013-08-27 14:15:00,153.86,153.94,153.8,153.81,4200.0,97.6849,97.7357,97.6469,97.6532,4200.0
2013-08-27 14:20:00,153.81,153.87,153.62,153.77,7900.0,97.6532,97.6913,97.5326,97.6278,7900.0
2013-08-27 14:25:00,153.77,153.9,153.68,153.69,6600.0,97.6278,97.7103,97.5707,97.577,6600.0
2013-08-27 14:30:00,153.69,153.82,153.62,153.73,9900.0,97.577,97.6596,97.5326,97.6024,9900.0
2013-08-27 14:35:00,153.79,153.8,153.64,153.79,5000.0,97.6405,97.6469,97.5453,97.6405,5000.0
2013-08-27 14:40:00,153.79,154.09,153.79,153.93,6500.0,97.6405,97.831,97.6405,97.7294,6500.0
2013-08-27 14:45:00,153.98,154.04,153.92,153.97,5700.0,97.7611,97.7992,97.723,97.7548,5700.0
2013-08-27 14:50:00,153.97,154.08,153.91,154.08,2400.0,97.7548,97.8246,97.7167,97.8246,2400.0
2013-08-27 14:55:00,154.09,154.12,153.85,153.89,14700.0,97.831,97.85,97.6786,97.704,14700.0
2013-08-27 15:00:00,153.88,154.02,153.8,153.91,11200.0,97.6976,97.7865,97.6469,97.7167,11200.0
2013-08-27 15:05:00,153.95,154.06,153.87,153.99,10400.0,97.7421,97.8119,97.6913,97.7675,10400.0
2013-08-27 15:10:00,154.01,154.01,153.73,153.79,10600.0,97.7802,97.7802,97.6024,97.6405,10600.0
2013-08-27 15:15:00,153.9,153.94,153.66,153.77,7200.0,97.7103,97.7357,97.558,97.6278,7200.0
2013-08-27 15:20:00,153.78,153.93,153.77,153.78,8800.0,97.6342,97.7294,97.6278,97.6342,8800.0
2013-08-27 15:25:00,153.85,153.91,153.76,153.88,6900.0,97.6786,97.7167,97.6215,97.6976,6900.0
2013-08-27 15:30:00,153.84,153.84,153.66,153.69,5000.0,97.6723,97.6723,97.558,97.577,5000.0
2013-08-27 15:35:00,153.65,153.76,153.55,153.62,11100.0,97.5516,97.6215,97.4881,97.5326,11100.0
2013-08-27 15:40:00,153.62,153.62,153.34,153.55,28400.0,97.5326,97.5326,97.3548,97.4881,28400.0
2013-08-27 15:45:00,153.6,153.92,153.57,153.77,19700.0,97.5199,97.723,97.5008,97.6278,19700.0
2013-08-27 15:50:00,153.81,153.82,153.52,153.6,15000.0,97.6532,97.6596,97.4691,97.5199,15000.0
2013-08-27 15:55:00,153.59,153.84,153.53,153.73,29000.0,97.5135,97.6723,97.4754,97.6024,29000.0
2013-08-28 09:30:00,153.76,153.82,152.93,152.93,9200.0,97.6215,97.6596,97.0945,97.0945,9200.0
2013-08-28 09:35:00,152.82,153.07,152.47,152.74,10500.0,97.0247,97.1834,96.8024,96.9739,10500.0
2013-08-28 09:40:00,152.85,153.18,152.23,152.68,15700.0,97.0437,97.2532,96.6501,96.9358,15700.0
2013-08-28 09:45:00,152.82,152.83,152.33,152.47,6800.0,97.0247,97.031,96.7136,96.8024,6800.0
2013-08-28 09:50:00,152.52,152.81,152.27,152.34,9600.0,96.8342,97.0183,96.6755,96.7199,9600.0
2013-08-28 09:55:00,152.2,152.41,152.11,152.29,8300.0,96.631,96.7644,96.5739,96.6882,8300.0
2013-08-28 10:00:00,152.29,152.66,152.05,152.05,10900.0,96.6882,96.9231,96.5358,96.5358,10900.0
2013-08-28 10:05:00,152.04,152.37,152.0,152.12,14700.0,96.5294,96.739,96.504,96.5802,14700.0
2013-08-28 10:10:00,152.09,152.28,151.85,152.03,8400.0,96.5612,96.6818,96.4088,96.5231,8400.0
2013-08-28 10:15:00,152.17,152.39,152.01,152.23,13300.0,96.612,96.7517,96.5104,96.6501,13300.0
2013-08-28 10:20:00,152.31,152.43,152.05,152.1,4100.0,96.7009,96.777,96.5358,96.5675,4100.0
2013-08-28 10:25:00,152.1,152.53,152.1,152.37,7800.0,96.5675,96.8405,96.5675,96.739,7800.0
2013-08-28 10:30:00,152.36,152.49,152.36,152.44,6600.0,96.7326,96.8151,96.7326,96.7834,6600.0
2013-08-28 10:35:00,152.44,152.69,152.3,152.5,11900.0,96.7834,96.9421,96.6945,96.8215,11900.0
2013-08-28 10:40:00,152.51,152.56,152.13,152.46,13500.0,96.8278,96.8596,96.5866,96.7961,13500.0
2013-08-28 10:45:00,152.57,153.07,152.57,153.07,8800.0,96.8659,97.1834,96.8659,97.1834,8800.0
2013-08-28 10:50:00,153.04,153.06,152.86,152.92,4800.0,97.1643,97.177,97.0501,97.0881,4800.0
2013-08-28 10:55:00,152.97,153.1,152.82,153.0,5700.0,97.1199,97.2024,97.0247,97.1389,5700.0
2013-08-28 11:00:00,153.02,153.15,152.98,152.98,4000.0,97.1516,97.2342,97.1262,97.1262,4000.0
2013-08-28 11:05:00,152.89,153.14,152.89,153.08,3000.0,97.0691,97.2278,97.0691,97.1897,3000.0
2013-08-28 11:10:00,153.09,153.27,153.04,153.26,3200.0,97.1961,97.3104,97.1643,97.304,3200.0
2013-08-28 11:15:00,153.29,153.29,153.08,153.11,5000.0,97.3231,97.3231,97.1897,97.2088,5000.0
2013-08-28 11:20:00,153.29,153.34,153.23,153.34,2600.0,97.3231,97.3548,97.285,97.3548,2600.0
2013-08-28 11:25:00,153.28,153.43,153.26,153.38,1000.0,97.3167,97.4119,97.304,97.3802,1000.0
2013-08-28 11:30:00,153.41,153.47,153.34,153.34,4200.0,97.3992,97.4373,97.3548,97.3548,4200.0
2013-08-28 11:35:00,153.34,153.42,153.32,153.32,2700.0,97.3548,97.4056,97.3421,97.3421,2700.0
2013-08-28 11:40:00,153.38,153.57,153.37,153.47,4600.0,97.3802,97.5008,97.3739,97.4373,4600.0
2013-08-28 11:45:00,153.46,153.47,153.26,153.43,4100.0,97.431,97.4373,97.304,97.4119,4100.0
2013-08-28 11:50:00,153.47,153.62,153.47,153.61,3100.0,97.4373,97.5326,97.4373,97.5262,3100.0
2013-08-28 11:55:00,153.58,153.6,153.42,153.51,3100.0,97.5072,97.5199,97.4056,97.4627,3100.0
2013-08-28 12:00:00,153.52,153.66,153.5,153.58,3900.0,97.4691,97.558,97.4564,97.5072,3900.0
2013-08-28 12:05:00,153.64,153.65,153.59,153.6,3000.0,97.5453,97.5516,97.5135,97.5199,3000.0
2013-08-28 12:10:00,153.59,153.63,153.46,153.61,2400.0,97.5135,97.5389,97.431,97.5262,2400.0
2013-08-28 12:15:00,153.66,153.78,153.66,153.78,900.0,97.558,97.6342,97.558,97.6342,900.0
2013-08-28 12:20:00,153.81,153.89,153.67,153.67,3800.0,97.6532,97.704,97.5643,97.5643,3800.0
2013-08-28 12:25:00,153.67,153.76,153.67,153.68,1200.0,97.5643,97.6215,97.5643,97.5707,1200.0
2013-08-28 12:30:00,153.72,153.79,153.65,153.65,2000.0,97.5961,97.6405,97.5516,97.5516,2000.0
2013-08-28 12:35:00,153.72,153.72,153.61,153.64,1100.0,97.5961,97.5961,97.5262,97.5453,1100.0
2013-08-28 12:40:00,153.71,153.73,153.47,153.62,4900.0,97.5897,97.6024,97.4373,97.5326,4900.0
2013-08-28 12:45:00,153.72,153.77,153.39,153.4,6200.0,97.5961,97.6278,97.3865,97.3929,6200.0
2013-08-28 12:50:00,153.37,153.38,153.21,153.22,3700.0,97.3739,97.3802,97.2723,97.2786,3700.0
2013-08-28 12:55:00,153.18,153.28,153.09,153.09,6400.0,97.2532,97.3167,97.1961,97.1961,6400.0
2013-08-28 13:00:00,153.17,153.27,153.13,153.19,3500.0,97.2469,97.3104,97.2215,97.2596,3500.0
2013-08-28 13:05:00,153.22,153.28,153.08,153.08,1600.0,97.2786,97.3167,97.1897,97.1897,1600.0
2013-08-28 13:10:00,153.2,153.2,153.02,153.02,2800.0,97.2659,97.2659,97.1516,97.1516,2800.0
2013-08-28 13:15:00,153.0,153.0,152.8,152.88,6000.0,97.1389,97.1389,97.012,97.0628,6000.0
2013-08-28 13:20:00,152.89,153.09,152.89,153.04,5800.0,97.0691,97.1961,97.0691,97.1643,5800.0
2013-08-28 13:25:00,153.03,153.08,152.99,152.99,5400.0,97.158,97.1897,97.1326,97.1326,5400.0
2013-08-28 13:30:00,153.08,153.11,152.96,153.05,1700.0,97.1897,97.2088,97.1135,97.1707,1700.0
2013-08-28 13:35:00,153.01,153.11,152.89,152.94,7400.0,97.1453,97.2088,97.0691,97.1008,7400.0
2013-08-28 13:40:00,152.94,153.12,152.94,153.12,2700.0,97.1008,97.2151,97.1008,97.2151,2700.0
2013-08-28 13:45:00,153.13,153.13,153.05,153.1,2100.0,97.2215,97.2215,97.1707,97.2024,2100.0
2013-08-28 13:50:00,153.06,153.19,153.06,153.09,2200.0,97.177,97.2596,97.177,97.1961,2200.0
2013-08-28 13:55:00,153.14,153.26,153.04,153.26,2200.0,97.2278,97.304,97.1643,97.304,2200.0
2013-08-28 14:00:00,153.27,153.34,153.24,153.26,3200.0,97.3104,97.3548,97.2913,97.304,3200.0
2013-08-28 14:05:00,153.25,153.25,153.15,153.15,1400.0,97.2977,97.2977,97.2342,97.2342,1400.0
2013-08-28 14:10:00,153.07,153.07,152.86,152.96,3100.0,97.1834,97.1834,97.0501,97.1135,3100.0
2013-08-28 14:15:00,152.96,153.03,152.87,152.92,3600.0,97.1135,97.158,97.0564,97.0881,3600.0
2013-08-28 14:20:00,152.97,153.11,152.93,153.06,3400.0,97.1199,97.2088,97.0945,97.177,3400.0
2013-08-28 14:25:00,153.11,153.21,153.06,153.21,1400.0,97.2088,97.2723,97.177,97.2723,1400.0
2013-08-28 14:30:00,153.21,153.21,152.99,153.04,6200.0,97.2723,97.2723,97.1326,97.1643,6200.0
2013-08-28 14:35:00,153.01,153.13,152.72,152.72,3100.0,97.1453,97.2215,96.9612,96.9612,3100.0
2013-08-28 14:40:00,152.71,152.84,152.62,152.62,9000.0,96.9548,97.0374,96.8977,96.8977,9000.0
2013-08-28 14:45:00,152.67,152.67,152.48,152.56,5900.0,96.9294,96.9294,96.8088,96.8596,5900.0
2013-08-28 14:50:00,152.55,152.62,152.43,152.44,4800.0,96.8532,96.8977,96.777,96.7834,4800.0
2013-08-28 14:55:00,152.46,152.59,152.43,152.5,5800.0,96.7961,96.8786,96.777,96.8215,5800.0
2013-08-28 15:00:00,152.49,152.75,152.49,152.75,5300.0,96.8151,96.9802,96.8151,96.9802,5300.0
2013-08-28 15:05:00,152.74,152.78,152.51,152.77,6800.0,96.9739,96.9993,96.8278,96.9929,6800.0
2013-08-28 15:10:00,152.84,152.93,152.76,152.93,3600.0,97.0374,97.0945,96.9866,97.0945,3600.0
2013-08-28 15:15:00,152.89,152.96,152.87,152.92,5100.0,97.0691,97.1135,97.0564,97.0881,5100.0
2013-08-28 15:20:00,152.9,153.17,152.9,153.03,7300.0,97.0754,97.2469,97.0754,97.158,7300.0
2013-08-28 15:25:00,153.03,153.03,152.89,152.95,5100.0,97.158,97.158,97.0691,97.1072,5100.0
2013-08-28 15:30:00,152.98,153.07,152.87,152.87,7200.0,97.1262,97.1834,97.0564,97.0564,7200.0
2013-08-28 15:35:00,152.86,152.89,152.73,152.78,13600.0,97.0501,97.0691,96.9675,96.9993,13600.0
2013-08-28 15:40:00,152.78,152.82,152.66,152.69,9200.0,96.9993,97.0247,96.9231,96.9421,9200.0
2013-08-28 15:45:00,152.72,152.89,152.66,152.69,14300.0,96.9612,97.0691,96.9231,96.9421,14300.0
2013-08-28 15:50:00,152.69,152.74,152.65,152.67,21600.0,96.9421,96.9739,96.9167,96.9294,21600.0
2013-08-28 15:55:00,152.67,152.73,152.56,152.64,34700.0,96.9294,96.9675,96.8596,96.9104,34700.0
2013-08-29 09:30:00,152.4,152.4,151.28,151.3,12300.0,96.758,96.758,96.0469,96.0596,12300.0
2013-08-29 09:35:00,151.31,151.75,151.18,151.64,13800.0,96.066,96.3453,95.9834,96.2755,13800.0
2013-08-29 09:40:00,151.65,152.25,151.65,152.08,6500.0,96.2818,96.6628,96.2818,96.5548,6500.0
2013-08-29 09:45:00,152.15,152.37,152.01,152.04,3300.0,96.5993,96.739,96.5104,96.5294,3300.0
2013-08-29 09:50:00,152.05,152.45,152.03,152.34,9200.0,96.5358,96.7897,96.5231,96.7199,9200.0
2013-08-29 09:55:00,152.35,152.47,151.73,151.96,8300.0,96.7263,96.8024,96.3326,96.4786,8300.0
2013-08-29 10:00:00,152.13,152.6,152.13,152.21,3700.0,96.5866,96.885,96.5866,96.6374,3700.0
2013-08-29 10:05:00,152.36,152.64,152.26,152.4,7200.0,96.7326,96.9104,96.6691,96.758,7200.0
2013-08-29 10:10:00,152.43,152.53,152.06,152.37,5600.0,96.777,96.8405,96.5421,96.739,5600.0
2013-08-29 10:15:00,152.4,152.46,152.22,152.29,3000.0,96.758,96.7961,96.6437,96.6882,3000.0
2013-08-29 10:20:00,152.43,152.49,151.78,151.83,4600.0,96.777,96.8151,96.3644,96.3961,4600.0
2013-08-29 10:25:00,151.93,152.18,151.76,152.18,4700.0,96.4596,96.6183,96.3517,96.6183,4700.0
2013-08-29 10:30:00,152.15,152.65,152.13,152.65,6700.0,96.5993,96.9167,96.5866,96.9167,6700.0
2013-08-29 10:35:00,152.6,152.84,152.6,152.65,4700.0,96.885,97.0374,96.885,96.9167,4700.0
2013-08-29 10:40:00,152.62,152.75,152.61,152.65,2000.0,96.8977,96.9802,96.8913,96.9167,2000.0
2013-08-29 10:45:00,152.8,152.8,152.61,152.61,1900.0,97.012,97.012,96.8913,96.8913,1900.0
2013-08-29 10:50:00,152.62,152.8,152.62,152.74,4000.0,96.8977,97.012,96.8977,96.9739,4000.0
2013-08-29 10:55:00,152.8,152.9,152.65,152.65,2600.0,97.012,97.0754,96.9167,96.9167,2600.0
2013-08-29 11:00:00,152.66,152.78,152.61,152.64,1600.0,96.9231,96.9993,96.8913,96.9104,1600.0
2013-08-29 11:05:00,152.64,152.67,152.57,152.67,1400.0,96.9104,96.9294,96.8659,96.9294,1400.0
2013-08-29 11:10:00,152.78,152.91,152.77,152.89,3000.0,96.9993,97.0818,96.9929,97.0691,3000.0
2013-08-29 11:15:00,152.85,152.85,152.74,152.76,900.0,97.0437,97.0437,96.9739,96.9866,900.0
2013-08-29 11:20:00,152.81,152.81,152.58,152.58,6400.0,97.0183,97.0183,96.8723,96.8723,6400.0
2013-08-29 11:25:00,152.56,152.8,152.54,152.68,2400.0,96.8596,97.012,96.8469,96.9358,2400.0
2013-08-29 11:30:00,152.8,153.07,152.8,153.07,3300.0,97.012,97.1834,97.012,97.1834,3300.0
2013-08-29 11:35:00,153.05,153.05,152.92,153.02,600.0,97.1707,97.1707,97.0881,97.1516,600.0
2013-08-29 11:40:00,153.04,153.12,153.02,153.12,2200.0,97.1643,97.2151,97.1516,97.2151,2200.0
2013-08-29 11:45:00,153.07,153.09,152.86,152.95,1000.0,97.1834,97.1961,97.0501,97.1072,1000.0
2013-08-29 11:50:00,152.93,153.01,152.9,152.92,1100.0,97.0945,97.1453,97.0754,97.0881,1100.0
2013-08-29 11:55:00,152.82,152.88,152.68,152.88,1700.0,97.0247,97.0628,96.9358,97.0628,1700.0
2013-08-29 12:00:00,152.88,153.0,152.87,152.95,1600.0,97.0628,97.1389,97.0564,97.1072,1600.0
2013-08-29 12:05:00,152.94,152.94,152.77,152.77,1600.0,97.1008,97.1008,96.9929,96.9929,1600.0
2013-08-29 12:10:00,152.74,152.79,152.67,152.78,2300.0,96.9739,97.0056,96.9294,96.9993,2300.0
2013-08-29 12:15:00,152.84,152.84,152.7,152.7,1900.0,97.0374,97.0374,96.9485,96.9485,1900.0
2013-08-29 12:20:00,152.77,152.78,152.66,152.75,2200.0,96.9929,96.9993,96.9231,96.9802,2200.0
2013-08-29 12:25:00,152.79,152.83,152.74,152.74,900.0,97.0056,97.031,96.9739,96.9739,900.0
2013-08-29 12:30:00,152.8,152.91,152.56,152.72,8700.0,97.012,97.0818,96.8596,96.9612,8700.0
2013-08-29 12:35:00,152.69,152.9,152.62,152.9,2100.0,96.9421,97.0754,96.8977,97.0754,2100.0
2013-08-29 12:40:00,152.87,152.88,152.75,152.79,1900.0,97.0564,97.0628,96.9802,97.0056,1900.0
2013-08-29 12:45:00,152.79,152.88,152.71,152.88,2500.0,97.0056,97.0628,96.9548,97.0628,2500.0
2013-08-29 12:50:00,152.87,153.02,152.73,152.83,10500.0,97.0564,97.1516,96.9675,97.031,10500.0
2013-08-29 12:55:00,152.82,152.83,152.65,152.75,1600.0,97.0247,97.031,96.9167,96.9802,1600.0
2013-08-29 13:00:00,152.74,152.84,152.69,152.84,2700.0,96.9739,97.0374,96.9421,97.0374,2700.0
2013-08-29 13:05:00,152.71,152.78,152.64,152.72,1100.0,96.9548,96.9993,96.9104,96.9612,1100.0
2013-08-29 13:10:00,152.68,152.78,152.65,152.66,1400.0,96.9358,96.9993,96.9167,96.9231,1400.0
2013-08-29 13:15:00,152.76,152.78,152.63,152.69,3700.0,96.9866,96.9993,96.904,96.9421,3700.0
2013-08-29 13:20:00,152.71,152.78,152.57,152.66,2400.0,96.9548,96.9993,96.8659,96.9231,2400.0
2013-08-29 13:25:00,152.57,152.65,152.48,152.49,5600.0,96.8659,96.9167,96.8088,96.8151,5600.0
2013-08-29 13:30:00,152.51,152.67,152.43,152.66,7200.0,96.8278,96.9294,96.777,96.9231,7200.0
2013-08-29 13:35:00,152.68,152.75,152.62,152.63,3400.0,96.9358,96.9802,96.8977,96.904,3400.0
2013-08-29 13:40:00,152.7,152.72,152.65,152.69,2900.0,96.9485,96.9612,96.9167,96.9421,2900.0
2013-08-29 13:45:00,152.73,152.8,152.67,152.76,2400.0,96.9675,97.012,96.9294,96.9866,2400.0
2013-08-29 13:50:00,152.65,152.8,152.64,152.69,2400.0,96.9167,97.012,96.9104,96.9421,2400.0
2013-08-29 13:55:00,152.72,152.77,152.61,152.66,3300.0,96.9612,96.9929,96.8913,96.9231,3300.0
2013-08-29 14:00:00,152.66,152.78,152.61,152.7,3800.0,96.9231,96.9993,96.8913,96.9485,3800.0
2013-08-29 14:05:00,152.74,152.92,152.73,152.83,1900.0,96.9739,97.0881,96.9675,97.031,1900.0
2013-08-29 14:10:00,152.83,152.92,152.68,152.72,2600.0,97.031,97.0881,96.9358,96.9612,2600.0
2013-08-29 14:15:00,152.73,152.77,152.65,152.66,1800.0,96.9675,96.9929,96.9167,96.9231,1800.0
2013-08-29 14:20:00,152.65,152.84,152.65,152.84,3100.0,96.9167,97.0374,96.9167,97.0374,3100.0
2013-08-29 14:25:00,152.89,152.91,152.69,152.73,2700.0,97.0691,97.0818,96.9421,96.9675,2700.0
2013-08-29 14:30:00,152.75,152.85,152.71,152.8,3100.0,96.9802,97.0437,96.9548,97.012,3100.0
2013-08-29 14:35:00,152.81,152.81,152.7,152.77,3100.0,97.0183,97.0183,96.9485,96.9929,3100.0
2013-08-29 14:40:00,152.78,152.79,152.62,152.62,2700.0,96.9993,97.0056,96.8977,96.8977,2700.0
2013-08-29 14:45:00,152.68,152.69,152.55,152.55,9900.0,96.9358,96.9421,96.8532,96.8532,9900.0
2013-08-29 14:50:00,152.56,152.56,152.43,152.54,6000.0,96.8596,96.8596,96.777,96.8469,6000.0
2013-08-29 14:55:00,152.55,152.58,152.46,152.51,5100.0,96.8532,96.8723,96.7961,96.8278,5100.0
2013-08-29 15:00:00,152.52,152.6,152.47,152.6,4700.0,96.8342,96.885,96.8024,96.885,4700.0
2013-08-29 15:05:00,152.55,152.62,152.44,152.53,3600.0,96.8532,96.8977,96.7834,96.8405,3600.0
2013-08-29 15:10:00,152.54,152.6,152.51,152.6,5100.0,96.8469,96.885,96.8278,96.885,5100.0
2013-08-29 15:15:00,152.56,152.68,152.55,152.63,51900.0,96.8596,96.9358,96.8532,96.904,51900.0
2013-08-29 15:20:00,152.64,152.82,152.61,152.76,5500.0,96.9104,97.0247,96.8913,96.9866,5500.0
2013-08-29 15:25:00,152.7,152.74,152.6,152.67,4900.0,96.9485,96.9739,96.885,96.9294,4900.0
2013-08-29 15:30:00,152.69,152.69,152.34,152.34,4300.0,96.9421,96.9421,96.7199,96.7199,4300.0
2013-08-29 15:35:00,152.36,152.61,152.36,152.55,5700.0,96.7326,96.8913,96.7326,96.8532,5700.0
2013-08-29 15:40:00,152.52,152.55,152.46,152.53,3100.0,96.8342,96.8532,96.7961,96.8405,3100.0
2013-08-29 15:45:00,152.56,152.83,152.56,152.65,15400.0,96.8596,97.031,96.8596,96.9167,15400.0
2013-08-29 15:50:00,152.61,152.74,152.6,152.68,8700.0,96.8913,96.9739,96.885,96.9358,8700.0
2013-08-29 15:55:00,152.66,152.87,152.66,152.81,21800.0,96.9231,97.0564,96.9231,97.0183,21800.0
2013-08-30 09:30:00,153.24,153.59,153.12,153.12,6000.0,97.2913,97.5135,97.2151,97.2151,6000.0
2013-08-30 09:35:00,153.15,153.28,153.03,153.27,3400.0,97.2342,97.3167,97.158,97.3104,3400.0
2013-08-30 09:40:00,153.38,153.75,153.12,153.12,6600.0,97.3802,97.6151,97.2151,97.2151,6600.0
2013-08-30 09:45:00,153.08,153.28,152.75,152.75,1200.0,97.1897,97.3167,96.9802,96.9802,1200.0
2013-08-30 09:50:00,153.09,153.16,152.92,152.95,500.0,97.1961,97.2405,97.0881,97.1072,500.0
2013-08-30 09:55:00,152.77,153.07,152.7,152.7,900.0,96.9929,97.1834,96.9485,96.9485,900.0
2013-08-30 10:00:00,152.66,152.87,152.3,152.45,5500.0,96.9231,97.0564,96.6945,96.7897,5500.0
2013-08-30 10:05:00,152.59,152.84,152.58,152.69,2900.0,96.8786,97.0374,96.8723,96.9421,2900.0
2013-08-30 10:10:00,152.54,152.86,152.49,152.67,3300.0,96.8469,97.0501,96.8151,96.9294,3300.0
2013-08-30 10:15:00,152.6,152.86,152.59,152.86,1100.0,96.885,97.0501,96.8786,97.0501,1100.0
2013-08-30 10:20:00,152.93,152.95,152.81,152.87,1900.0,97.0945,97.1072,97.0183,97.0564,1900.0
2013-08-30 10:25:00,152.82,153.14,152.72,153.14,3600.0,97.0247,97.2278,96.9612,97.2278,3600.0
2013-08-30 10:30:00,152.96,153.21,152.95,153.11,4600.0,97.1135,97.2723,97.1072,97.2088,4600.0
2013-08-30 10:35:00,153.09,153.28,153.09,153.15,1800.0,97.1961,97.3167,97.1961,97.2342,1800.0
2013-08-30 10:40:00,153.12,153.25,152.93,152.93,3600.0,97.2151,97.2977,97.0945,97.0945,3600.0
2013-08-30 10:45:00,152.86,152.98,152.75,152.75,1800.0,97.0501,97.1262,96.9802,96.9802,1800.0
2013-08-30 10:50:00,152.73,152.9,152.51,152.74,2700.0,96.9675,97.0754,96.8278,96.9739,2700.0
2013-08-30 10:55:00,152.78,152.86,152.54,152.54,3700.0,96.9993,97.0501,96.8469,96.8469,3700.0
2013-08-30 11:00:00,152.46,152.89,152.45,152.89,3500.0,96.7961,97.0691,96.7897,97.0691,3500.0
2013-08-30 11:05:00,152.76,152.87,152.62,152.87,2000.0,96.9866,97.0564,96.8977,97.0564,2000.0
2013-08-30 11:10:00,152.87,153.32,152.81,153.18,6500.0,97.0564,97.3421,97.0183,97.2532,6500.0
2013-08-30 11:15:00,153.1,153.19,152.79,152.79,1500.0,97.2024,97.2596,97.0056,97.0056,1500.0
2013-08-30 11:20:00,152.94,153.12,152.93,153.12,1600.0,97.1008,97.2151,97.0945,97.2151,1600.0
2013-08-30 11:25:00,153.08,153.18,153.0,153.02,3300.0,97.1897,97.2532,97.1389,97.1516,3300.0
2013-08-30 11:30:00,153.0,153.15,152.93,152.93,4100.0,97.1389,97.2342,97.0945,97.0945,4100.0
2013-08-30 11:35:00,152.93,152.96,152.81,152.88,1800.0,97.0945,97.1135,97.0183,97.0628,1800.0
2013-08-30 11:40:00,152.82,153.12,152.78,153.06,3500.0,97.0247,97.2151,96.9993,97.177,3500.0
2013-08-30 11:45:00,153.04,153.11,152.94,152.95,1000.0,97.1643,97.2088,97.1008,97.1072,1000.0
2013-08-30 11:50:00,152.96,153.05,152.96,153.04,1900.0,97.1135,97.1707,97.1135,97.1643,1900.0
2013-08-30 11:55:00,153.06,153.23,153.04,153.14,2500.0,97.177,97.285,97.1643,97.2278,2500.0
2013-08-30 12:00:00,153.14,153.18,153.01,153.13,2600.0,97.2278,97.2532,97.1453,97.2215,2600.0
2013-08-30 12:05:00,153.19,153.21,153.13,153.13,1700.0,97.2596,97.2723,97.2215,97.2215,1700.0
2013-08-30 12:10:00,153.23,153.29,153.07,153.19,2400.0,97.285,97.3231,97.1834,97.2596,2400.0
2013-08-30 12:15:00,153.16,153.29,153.16,153.28,2100.0,97.2405,97.3231,97.2405,97.3167,2100.0
2013-08-30 12:20:00,153.29,153.29,153.21,153.26,900.0,97.3231,97.3231,97.2723,97.304,900.0
2013-08-30 12:25:00,153.16,153.32,153.12,153.22,3100.0,97.2405,97.3421,97.2151,97.2786,3100.0
2013-08-30 12:30:00,153.23,153.23,153.08,153.08,1800.0,97.285,97.285,97.1897,97.1897,1800.0
2013-08-30 12:35:00,153.16,153.22,153.07,153.08,2400.0,97.2405,97.2786,97.1834,97.1897,2400.0
2013-08-30 12:40:00,153.19,153.24,153.02,153.08,3800.0,97.2596,97.2913,97.1516,97.1897,3800.0
2013-08-30 12:45:00,153.14,153.22,153.03,153.03,5200.0,97.2278,97.2786,97.158,97.158,5200.0
2013-08-30 12:50:00,153.03,153.22,153.03,153.1,4700.0,97.158,97.2786,97.158,97.2024,4700.0
2013-08-30 12:55:00,153.03,153.21,152.99,153.1,2800.0,97.158,97.2723,97.1326,97.2024,2800.0
2013-08-30 13:00:00,153.15,153.2,152.86,152.93,5900.0,97.2342,97.2659,97.0501,97.0945,5900.0
2013-08-30 13:05:00,152.92,153.0,152.79,152.79,2200.0,97.0881,97.1389,97.0056,97.0056,2200.0
2013-08-30 13:10:00,152.78,153.06,152.78,152.98,3900.0,96.9993,97.177,96.9993,97.1262,3900.0
2013-08-30 13:15:00,153.01,153.4,152.82,153.18,11200.0,97.1453,97.3929,97.0247,97.2532,11200.0
2013-08-30 13:20:00,153.21,153.21,152.92,153.11,5000.0,97.2723,97.2723,97.0881,97.2088,5000.0
2013-08-30 13:25:00,153.1,153.13,152.92,153.12,2600.0,97.2024,97.2215,97.0881,97.2151,2600.0
2013-08-30 13:30:00,153.08,153.12,152.99,153.0,1900.0,97.1897,97.2151,97.1326,97.1389,1900.0
2013-08-30 13:35:00,152.98,153.06,152.87,152.87,3600.0,97.1262,97.177,97.0564,97.0564,3600.0
2013-08-30 13:40:00,152.79,152.86,152.73,152.83,1300.0,97.0056,97.0501,96.9675,97.031,1300.0
2013-08-30 13:45:00,152.99,153.14,152.91,152.97,3000.0,97.1326,97.2278,97.0818,97.1199,3000.0
2013-08-30 13:50:00,152.85,152.87,152.74,152.84,2900.0,97.0437,97.0564,96.9739,97.0374,2900.0
2013-08-30 13:55:00,152.84,152.91,152.7,152.71,2500.0,97.0374,97.0818,96.9485,96.9548,2500.0
2013-08-30 14:00:00,152.69,152.69,152.5,152.55,1800.0,96.9421,96.9421,96.8215,96.8532,1800.0
2013-08-30 14:05:00,152.56,152.61,152.46,152.48,2900.0,96.8596,96.8913,96.7961,96.8088,2900.0
2013-08-30 14:10:00,152.61,152.61,152.37,152.41,2800.0,96.8913,96.8913,96.739,96.7644,2800.0
2013-08-30 14:15:00,152.46,152.58,152.45,152.58,2500.0,96.7961,96.8723,96.7897,96.8723,2500.0
2013-08-30 14:20:00,152.59,152.61,152.49,152.55,2400.0,96.8786,96.8913,96.8151,96.8532,2400.0
2013-08-30 14:25:00,152.57,152.62,152.5,152.53,1900.0,96.8659,96.8977,96.8215,96.8405,1900.0
2013-08-30 14:30:00,152.55,152.65,152.55,152.61,4100.0,96.8532,96.9167,96.8532,96.8913,4100.0
2013-08-30 14:35:00,152.63,152.65,152.56,152.59,2600.0,96.904,96.9167,96.8596,96.8786,2600.0
2013-08-30 14:40:00,152.59,152.68,152.59,152.62,4500.0,96.8786,96.9358,96.8786,96.8977,4500.0
2013-08-30 14:45:00,152.62,152.67,152.52,152.57,8300.0,96.8977,96.9294,96.8342,96.8659,8300.0
2013-08-30 14:50:00,152.59,152.65,152.44,152.55,1900.0,96.8786,96.9167,96.7834,96.8532,1900.0
2013-08-30 14:55:00,152.59,152.65,152.57,152.6,2000.0,96.8786,96.9167,96.8659,96.885,2000.0
2013-08-30 15:00:00,152.6,152.64,152.55,152.61,3100.0,96.885,96.9104,96.8532,96.8913,3100.0
2013-08-30 15:05:00,152.62,152.62,152.43,152.46,3500.0,96.8977,96.8977,96.777,96.7961,3500.0
2013-08-30 15:10:00,152.46,152.68,152.41,152.6,5200.0,96.7961,96.9358,96.7644,96.885,5200.0
2013-08-30 15:15:00,152.59,152.64,152.47,152.55,4900.0,96.8786,96.9104,96.8024,96.8532,4900.0
2013-08-30 15:20:00,152.55,152.56,152.42,152.55,6600.0,96.8532,96.8596,96.7707,96.8532,6600.0
2013-08-30 15:25:00,152.52,152.61,152.35,152.35,6100.0,96.8342,96.8913,96.7263,96.7263,6100.0
2013-08-30 15:30:00,152.34,152.42,152.22,152.23,6000.0,96.7199,96.7707,96.6437,96.6501,6000.0
2013-08-30 15:35:00,152.28,152.33,152.24,152.31,3800.0,96.6818,96.7136,96.6564,96.7009,3800.0
2013-08-30 15:40:00,152.31,152.35,152.11,152.26,12200.0,96.7009,96.7263,96.5739,96.6691,12200.0
2013-08-30 15:45:00,152.33,152.5,152.33,152.47,19600.0,96.7136,96.8215,96.7136,96.8024,19600.0
2013-08-30 15:50:00,152.42,152.48,152.2,152.22,14200.0,96.7707,96.8088,96.631,96.6437,14200.0
2013-08-30 15:55:00,152.25,152.77,152.24,152.67,53500.0,96.6628,96.9929,96.6564,96.9294,53500.0
2013-09-03 09:30:00,153.92,154.81,153.69,154.07,12700.0,97.723,98.2881,97.577,97.8183,12700.0
2013-09-03 09:35:00,153.94,153.95,153.0,153.0,8100.0,97.7357,97.7421,97.1389,97.1389,8100.0
2013-09-03 09:40:00,153.18,153.27,153.0,153.27,900.0,97.2532,97.3104,97.1389,97.3104,900.0
2013-09-03 09:45:00,153.27,153.7,152.45,152.64,11400.0,97.3104,97.5834,96.7897,96.9104,11400.0
2013-09-03 09:50:00,152.99,153.28,152.96,153.23,3200.0,97.1326,97.3167,97.1135,97.285,3200.0
2013-09-03 09:55:00,153.36,153.57,153.35,153.43,2700.0,97.3675,97.5008,97.3612,97.4119,2700.0
2013-09-03 10:00:00,153.24,153.43,152.78,152.78,6100.0,97.2913,97.4119,96.9993,96.9993,6100.0
2013-09-03 10:05:00,153.0,153.12,152.36,152.36,5600.0,97.1389,97.2151,96.7326,96.7326,5600.0
2013-09-03 10:10:00,152.38,152.54,152.1,152.1,3500.0,96.7453,96.8469,96.5675,96.5675,3500.0
2013-09-03 10:15:00,152.18,152.31,151.63,151.99,4300.0,96.6183,96.7009,96.2691,96.4977,4300.0
2013-09-03 10:20:00,151.77,151.92,151.2,151.2,7700.0,96.358,96.4533,95.9961,95.9961,7700.0
2013-09-03 10:25:00,151.16,151.93,151.16,151.91,9100.0,95.9707,96.4596,95.9707,96.4469,9100.0
2013-09-03 10:30:00,151.72,152.01,151.64,151.66,6300.0,96.3263,96.5104,96.2755,96.2882,6300.0
2013-09-03 10:35:00,151.74,151.74,151.24,151.5,4800.0,96.339,96.339,96.0215,96.1866,4800.0
2013-09-03 10:40:00,151.45,151.47,151.24,151.24,2100.0,96.1549,96.1675,96.0215,96.0215,2100.0
2013-09-03 10:45:00,151.17,151.32,151.15,151.26,2000.0,95.9771,96.0723,95.9644,96.0342,2000.0
2013-09-03 10:50:00,151.23,151.29,150.98,151.07,5000.0,96.0152,96.0533,95.8565,95.9136,5000.0
2013-09-03 10:55:00,151.03,151.03,150.81,150.84,6900.0,95.8882,95.8882,95.7485,95.7676,6900.0
2013-09-03 11:00:00,150.9,151.02,150.69,150.69,3600.0,95.8057,95.8818,95.6723,95.6723,3600.0
2013-09-03 11:05:00,150.65,150.74,150.62,150.74,600.0,95.6469,95.7041,95.6279,95.7041,600.0
2013-09-03 11:10:00,150.75,150.75,150.66,150.72,2000.0,95.7104,95.7104,95.6533,95.6914,2000.0
2013-09-03 11:15:00,150.7,150.79,150.6,150.62,4100.0,95.6787,95.7358,95.6152,95.6279,4100.0
2013-09-03 11:20:00,150.57,150.8,150.48,150.69,12100.0,95.5961,95.7422,95.539,95.6723,12100.0
2013-09-03 11:25:00,150.87,150.87,150.61,150.63,3200.0,95.7866,95.7866,95.6215,95.6342,3200.0
2013-09-03 11:30:00,150.63,150.97,150.55,150.97,2300.0,95.6342,95.8501,95.5834,95.8501,2300.0
2013-09-03 11:35:00,150.83,150.94,150.74,150.93,13800.0,95.7612,95.8311,95.7041,95.8247,13800.0
2013-09-03 11:40:00,150.83,151.11,150.6,151.1,13300.0,95.7612,95.939,95.6152,95.9326,13300.0
2013-09-03 11:45:00,151.11,151.11,150.64,151.0,5200.0,95.939,95.939,95.6406,95.8691,5200.0
2013-09-03 11:50:00,150.93,151.06,150.88,150.97,3200.0,95.8247,95.9072,95.793,95.8501,3200.0
2013-09-03 11:55:00,150.99,151.15,150.95,151.06,2900.0,95.8628,95.9644,95.8374,95.9072,2900.0
2013-09-03 12:00:00,151.11,151.26,151.02,151.26,2300.0,95.939,96.0342,95.8818,96.0342,2300.0
2013-09-03 12:05:00,151.36,151.44,151.3,151.3,800.0,96.0977,96.1485,96.0596,96.0596,800.0
2013-09-03 12:10:00,151.38,151.61,151.32,151.32,7100.0,96.1104,96.2564,96.0723,96.0723,7100.0
2013-09-03 12:15:00,151.41,151.46,151.23,151.23,2200.0,96.1295,96.1612,96.0152,96.0152,2200.0
2013-09-03 12:20:00,151.28,151.28,151.06,151.06,1800.0,96.0469,96.0469,95.9072,95.9072,1800.0
2013-09-03 12:25:00,151.14,151.27,150.97,150.98,4900.0,95.958,96.0406,95.8501,95.8565,4900.0
2013-09-03 12:30:00,150.97,151.12,150.97,150.98,1600.0,95.8501,95.9453,95.8501,95.8565,1600.0
2013-09-03 12:35:00,151.0,151.13,150.73,150.73,4800.0,95.8691,95.9517,95.6977,95.6977,4800.0
2013-09-03 12:40:00,150.7,150.91,150.55,150.84,5100.0,95.6787,95.812,95.5834,95.7676,5100.0
2013-09-03 12:45:00,150.95,151.12,150.78,151.0,5800.0,95.8374,95.9453,95.7295,95.8691,5800.0
2013-09-03 12:50:00,151.13,151.13,150.86,150.87,3000.0,95.9517,95.9517,95.7803,95.7866,3000.0
2013-09-03 12:55:00,150.9,150.9,150.63,150.69,3700.0,95.8057,95.8057,95.6342,95.6723,3700.0
2013-09-03 13:00:00,150.77,150.85,150.64,150.73,4500.0,95.7231,95.7739,95.6406,95.6977,4500.0
2013-09-03 13:05:00,150.79,151.0,150.65,150.85,8100.0,95.7358,95.8691,95.6469,95.7739,8100.0
2013-09-03 13:10:00,150.89,151.17,150.84,150.98,2700.0,95.7993,95.9771,95.7676,95.8565,2700.0
2013-09-03 13:15:00,150.82,150.82,150.81,150.81,500.0,95.7549,95.7549,95.7485,95.7485,500.0
2013-09-03 13:20:00,150.67,150.77,150.66,150.67,1400.0,95.6596,95.7231,95.6533,95.6596,1400.0
2013-09-03 13:25:00,150.83,150.83,150.66,150.8,1400.0,95.7612,95.7612,95.6533,95.7422,1400.0
2013-09-03 13:30:00,150.72,150.85,150.69,150.71,4600.0,95.6914,95.7739,95.6723,95.685,4600.0
2013-09-03 13:35:00,150.72,150.72,150.5,150.52,15400.0,95.6914,95.6914,95.5517,95.5644,15400.0
2013-09-03 13:40:00,150.58,150.63,150.53,150.55,2300.0,95.6025,95.6342,95.5707,95.5834,2300.0
2013-09-03 13:45:00,150.63,150.67,150.55,150.57,8000.0,95.6342,95.6596,95.5834,95.5961,8000.0
2013-09-03 13:50:00,150.63,150.74,150.62,150.74,11800.0,95.6342,95.7041,95.6279,95.7041,11800.0
2013-09-03 13:55:00,150.71,150.78,150.67,150.71,1100.0,95.685,95.7295,95.6596,95.685,1100.0
2013-09-03 14:00:00,150.73,150.75,150.68,150.75,1100.0,95.6977,95.7104,95.666,95.7104,1100.0
2013-09-03 14:05:00,150.57,150.65,150.54,150.54,4100.0,95.5961,95.6469,95.5771,95.5771,4100.0
2013-09-03 14:10:00,150.6,150.79,150.6,150.76,3400.0,95.6152,95.7358,95.6152,95.7168,3400.0
2013-09-03 14:15:00,150.72,150.81,150.62,150.62,5300.0,95.6914,95.7485,95.6279,95.6279,5300.0
2013-09-03 14:20:00,150.55,150.66,150.53,150.6,8900.0,95.5834,95.6533,95.5707,95.6152,8900.0
2013-09-03 14:25:00,150.55,150.69,150.46,150.65,4400.0,95.5834,95.6723,95.5263,95.6469,4400.0
2013-09-03 14:30:00,150.64,150.7,150.55,150.6,5900.0,95.6406,95.6787,95.5834,95.6152,5900.0
2013-09-03 14:35:00,150.58,150.78,150.53,150.67,4400.0,95.6025,95.7295,95.5707,95.6596,4400.0
2013-09-03 14:40:00,150.62,150.67,150.5,150.6,4000.0,95.6279,95.6596,95.5517,95.6152,4000.0
2013-09-03 14:45:00,150.6,150.79,150.6,150.7,1900.0,95.6152,95.7358,95.6152,95.6787,1900.0
2013-09-03 14:50:00,150.66,150.75,150.59,150.75,5700.0,95.6533,95.7104,95.6088,95.7104,5700.0
2013-09-03 14:55:00,150.84,151.0,150.81,150.94,5100.0,95.7676,95.8691,95.7485,95.8311,5100.0
2013-09-03 15:00:00,151.12,151.17,151.01,151.13,3800.0,95.9453,95.9771,95.8755,95.9517,3800.0
2013-09-03 15:05:00,151.08,151.17,151.03,151.17,5700.0,95.9199,95.9771,95.8882,95.9771,5700.0
2013-09-03 15:10:00,151.19,151.33,151.15,151.18,4900.0,95.9898,96.0787,95.9644,95.9834,4900.0
2013-09-03 15:15:00,151.24,151.33,151.21,151.26,12700.0,96.0215,96.0787,96.0025,96.0342,12700.0
2013-09-03 15:20:00,151.25,151.25,151.08,151.08,7300.0,96.0279,96.0279,95.9199,95.9199,7300.0
2013-09-03 15:25:00,151.1,151.3,151.08,151.3,5800.0,95.9326,96.0596,95.9199,96.0596,5800.0
2013-09-03 15:30:00,151.29,151.61,151.29,151.61,9200.0,96.0533,96.2564,96.0533,96.2564,9200.0
2013-09-03 15:35:00,151.61,151.77,151.41,151.74,11700.0,96.2564,96.358,96.1295,96.339,11700.0
2013-09-03 15:40:00,151.7,152.09,151.63,152.0,14200.0,96.3136,96.5612,96.2691,96.504,14200.0
2013-09-03 15:45:00,152.04,152.14,151.47,151.64,22100.0,96.5294,96.5929,96.1675,96.2755,22100.0
2013-09-03 15:50:00,151.69,152.05,151.65,152.0,14700.0,96.3072,96.5358,96.2818,96.504,14700.0
2013-09-03 15:55:00,151.96,152.33,151.94,152.26,87600.0,96.4786,96.7136,96.466,96.6691,87600.0
2013-09-04 09:30:00,152.42,152.47,151.84,151.95,11300.0,96.7707,96.8024,96.4025,96.4723,11300.0
2013-09-04 09:35:00,151.84,152.68,151.66,152.68,4400.0,96.4025,96.9358,96.2882,96.9358,4400.0
2013-09-04 09:40:00,152.87,152.98,152.47,152.8,5000.0,97.0564,97.1262,96.8024,97.012,5000.0
2013-09-04 09:45:00,152.68,152.84,152.6,152.76,4700.0,96.9358,97.0374,96.885,96.9866,4700.0
2013-09-04 09:50:00,152.8,153.06,152.63,152.83,4300.0,97.012,97.177,96.904,97.031,4300.0
2013-09-04 09:55:00,152.85,152.9,152.46,152.68,5200.0,97.0437,97.0754,96.7961,96.9358,5200.0
2013-09-04 10:00:00,152.74,152.95,152.59,152.67,9500.0,96.9739,97.1072,96.8786,96.9294,9500.0
2013-09-04 10:05:00,152.58,152.85,152.58,152.77,10400.0,96.8723,97.0437,96.8723,96.9929,10400.0
2013-09-04 10:10:00,152.77,152.84,152.59,152.65,13300.0,96.9929,97.0374,96.8786,96.9167,13300.0
2013-09-04 10:15:00,152.73,152.92,152.63,152.65,12000.0,96.9675,97.0881,96.904,96.9167,12000.0
2013-09-04 10:20:00,152.7,153.12,152.51,152.83,9500.0,96.9485,97.2151,96.8278,97.031,9500.0
2013-09-04 10:25:00,152.76,152.92,152.49,152.56,7300.0,96.9866,97.0881,96.8151,96.8596,7300.0
2013-09-04 10:30:00,152.65,152.98,152.4,152.98,4000.0,96.9167,97.1262,96.758,97.1262,4000.0
2013-09-04 10:35:00,152.98,153.02,152.68,152.68,4000.0,97.1262,97.1516,96.9358,96.9358,4000.0
2013-09-04 10:40:00,152.52,152.69,152.52,152.62,3300.0,96.8342,96.9421,96.8342,96.8977,3300.0
2013-09-04 10:45:00,152.54,152.62,152.4,152.42,16100.0,96.8469,96.8977,96.758,96.7707,16100.0
2013-09-04 10:50:00,152.4,152.64,152.31,152.6,5100.0,96.758,96.9104,96.7009,96.885,5100.0
2013-09-04 10:55:00,152.55,152.68,152.31,152.56,23600.0,96.8532,96.9358,96.7009,96.8596,23600.0
2013-09-04 11:00:00,152.55,152.89,152.46,152.7,4300.0,96.8532,97.0691,96.7961,96.9485,4300.0
2013-09-04 11:05:00,152.65,152.72,152.54,152.66,4400.0,96.9167,96.9612,96.8469,96.9231,4400.0
2013-09-04 11:10:00,152.64,152.69,152.44,152.61,3800.0,96.9104,96.9421,96.7834,96.8913,3800.0
2013-09-04 11:15:00,152.62,152.8,152.62,152.77,4200.0,96.8977,97.012,96.8977,96.9929,4200.0
2013-09-04 11:20:00,152.78,152.97,152.78,152.86,3700.0,96.9993,97.1199,96.9993,97.0501,3700.0
2013-09-04 11:25:00,152.9,153.04,152.86,153.01,2900.0,97.0754,97.1643,97.0501,97.1453,2900.0
2013-09-04 11:30:00,153.02,153.17,152.81,153.08,3300.0,97.1516,97.2469,97.0183,97.1897,3300.0
2013-09-04 11:35:00,153.07,153.28,153.03,153.17,11000.0,97.1834,97.3167,97.158,97.2469,11000.0
2013-09-04 11:40:00,153.21,153.73,153.21,153.53,7900.0,97.2723,97.6024,97.2723,97.4754,7900.0
2013-09-04 11:45:00,153.55,153.72,153.34,153.36,4000.0,97.4881,97.5961,97.3548,97.3675,4000.0
2013-09-04 11:50:00,153.3,153.57,153.2,153.5,6500.0,97.3294,97.5008,97.2659,97.4564,6500.0
2013-09-04 11:55:00,153.64,153.76,153.32,153.42,5300.0,97.5453,97.6215,97.3421,97.4056,5300.0
2013-09-04 12:00:00,153.41,153.42,152.99,153.01,9200.0,97.3992,97.4056,97.1326,97.1453,9200.0
2013-09-04 12:05:00,152.98,153.3,152.92,153.14,4900.0,97.1262,97.3294,97.0881,97.2278,4900.0
2013-09-04 12:10:00,153.14,153.48,153.14,153.35,4900.0,97.2278,97.4437,97.2278,97.3612,4900.0
2013-09-04 12:15:00,153.39,153.46,153.25,153.42,5500.0,97.3865,97.431,97.2977,97.4056,5500.0
2013-09-04 12:20:00,153.42,153.42,153.1,153.32,5500.0,97.4056,97.4056,97.2024,97.3421,5500.0
2013-09-04 12:25:00,153.16,153.16,152.94,152.96,24800.0,97.2405,97.2405,97.1008,97.1135,24800.0
2013-09-04 12:30:00,152.96,153.0,152.91,153.0,13400.0,97.1135,97.1389,97.0818,97.1389,13400.0
2013-09-04 12:35:00,152.9,153.0,152.82,152.82,4400.0,97.0754,97.1389,97.0247,97.0247,4400.0
2013-09-04 12:40:00,152.93,152.99,152.73,152.8,5200.0,97.0945,97.1326,96.9675,97.012,5200.0
2013-09-04 12:45:00,152.75,152.98,152.7,152.9,6000.0,96.9802,97.1262,96.9485,97.0754,6000.0
2013-09-04 12:50:00,152.93,152.94,152.69,152.73,3400.0,97.0945,97.1008,96.9421,96.9675,3400.0
2013-09-04 12:55:00,152.68,152.83,152.68,152.83,2700.0,96.9358,97.031,96.9358,97.031,2700.0
2013-09-04 13:00:00,152.75,152.89,152.7,152.89,3500.0,96.9802,97.0691,96.9485,97.0691,3500.0
2013-09-04 13:05:00,152.82,152.98,152.82,152.85,3600.0,97.0247,97.1262,97.0247,97.0437,3600.0
2013-09-04 13:10:00,152.88,152.91,152.75,152.88,3300.0,97.0628,97.0818,96.9802,97.0628,3300.0
2013-09-04 13:15:00,152.87,153.0,152.85,152.88,34500.0,97.0564,97.1389,97.0437,97.0628,34500.0
2013-09-04 13:20:00,152.87,153.12,152.87,153.11,3500.0,97.0564,97.2151,97.0564,97.2088,3500.0
2013-09-04 13:25:00,153.01,153.19,153.0,153.13,1200.0,97.1453,97.2596,97.1389,97.2215,1200.0
2013-09-04 13:30:00,153.1,153.1,152.84,152.95,3300.0,97.2024,97.2024,97.0374,97.1072,3300.0
2013-09-04 13:35:00,152.88,152.97,152.87,152.87,4900.0,97.0628,97.1199,97.0564,97.0564,4900.0
2013-09-04 13:40:00,152.87,152.92,152.78,152.86,4900.0,97.0564,97.0881,96.9993,97.0501,4900.0
2013-09-04 13:45:00,152.83,152.9,152.73,152.73,3600.0,97.031,97.0754,96.9675,96.9675,3600.0
2013-09-04 13:50:00,152.78,152.8,152.59,152.59,2800.0,96.9993,97.012,96.8786,96.8786,2800.0
2013-09-04 13:55:00,152.63,152.72,152.59,152.59,4800.0,96.904,96.9612,96.8786,96.8786,4800.0
2013-09-04 14:00:00,152.62,152.69,152.57,152.66,4600.0,96.8977,96.9421,96.8659,96.9231,4600.0
2013-09-04 14:05:00,152.66,152.77,152.57,152.57,11600.0,96.9231,96.9929,96.8659,96.8659,11600.0
2013-09-04 14:10:00,152.61,152.73,152.58,152.73,5500.0,96.8913,96.9675,96.8723,96.9675,5500.0
2013-09-04 14:15:00,152.75,152.78,152.58,152.6,7300.0,96.9802,96.9993,96.8723,96.885,7300.0
2013-09-04 14:20:00,152.65,152.69,152.6,152.67,3200.0,96.9167,96.9421,96.885,96.9294,3200.0
2013-09-04 14:25:00,152.63,152.71,152.6,152.6,8300.0,96.904,96.9548,96.885,96.885,8300.0
2013-09-04 14:30:00,152.61,152.66,152.55,152.58,7400.0,96.8913,96.9231,96.8532,96.8723,7400.0
2013-09-04 14:35:00,152.58,152.58,152.4,152.43,11700.0,96.8723,96.8723,96.758,96.777,11700.0
2013-09-04 14:40:00,152.43,152.55,152.4,152.52,6600.0,96.777,96.8532,96.758,96.8342,6600.0
2013-09-04 14:45:00,152.5,152.61,152.47,152.58,11800.0,96.8215,96.8913,96.8024,96.8723,11800.0
2013-09-04 14:50:00,152.58,152.63,152.54,152.61,6500.0,96.8723,96.904,96.8469,96.8913,6500.0
2013-09-04 14:55:00,152.63,152.69,152.6,152.64,7800.0,96.904,96.9421,96.885,96.9104,7800.0
2013-09-04 15:00:00,152.64,152.68,152.63,152.63,3700.0,96.9104,96.9358,96.904,96.904,3700.0
2013-09-04 15:05:00,152.62,152.62,152.46,152.57,9800.0,96.8977,96.8977,96.7961,96.8659,9800.0
2013-09-04 15:10:00,152.56,152.75,152.56,152.63,12100.0,96.8596,96.9802,96.8596,96.904,12100.0
2013-09-04 15:15:00,152.69,152.77,152.56,152.76,18100.0,96.9421,96.9929,96.8596,96.9866,18100.0
2013-09-04 15:20:00,152.7,152.76,152.43,152.47,20000.0,96.9485,96.9866,96.777,96.8024,20000.0
2013-09-04 15:25:00,152.45,152.58,152.33,152.56,16500.0,96.7897,96.8723,96.7136,96.8596,16500.0
2013-09-04 15:30:00,152.49,152.58,152.25,152.31,13600.0,96.8151,96.8723,96.6628,96.7009,13600.0
2013-09-04 15:35:00,152.29,152.4,152.15,152.37,13800.0,96.6882,96.758,96.5993,96.739,13800.0
2013-09-04 15:40:00,152.4,152.49,152.34,152.46,12500.0,96.758,96.8151,96.7199,96.7961,12500.0
2013-09-04 15:45:00,152.49,152.71,152.34,152.65,15700.0,96.8151,96.9548,96.7199,96.9167,15700.0
2013-09-04 15:50:00,152.65,152.73,152.59,152.7,19800.0,96.9167,96.9675,96.8786,96.9485,19800.0
2013-09-04 15:55:00,152.7,152.78,152.44,152.6,71100.0,96.9485,96.9993,96.7834,96.885,71100.0
2013-09-05 09:30:00,152.29,152.57,151.41,151.99,10200.0,96.6882,96.8659,96.1295,96.4977,10200.0
2013-09-05 09:35:00,151.87,152.12,151.8,151.87,5800.0,96.4215,96.5802,96.3771,96.4215,5800.0
2013-09-05 09:40:00,151.82,152.23,151.58,152.01,5800.0,96.3898,96.6501,96.2374,96.5104,5800.0
2013-09-05 09:45:00,152.25,152.26,151.95,152.1,4800.0,96.6628,96.6691,96.4723,96.5675,4800.0
2013-09-05 09:50:00,152.02,152.36,151.91,152.07,5200.0,96.5167,96.7326,96.4469,96.5485,5200.0
2013-09-05 09:55:00,152.21,152.69,152.2,152.68,2300.0,96.6374,96.9421,96.631,96.9358,2300.0
2013-09-05 10:00:00,152.62,152.8,152.42,152.53,5300.0,96.8977,97.012,96.7707,96.8405,5300.0
2013-09-05 10:05:00,152.39,152.39,152.06,152.24,1700.0,96.7517,96.7517,96.5421,96.6564,1700.0
2013-09-05 10:10:00,152.28,152.35,152.14,152.3,1300.0,96.6818,96.7263,96.5929,96.6945,1300.0
2013-09-05 10:15:00,152.33,152.33,152.15,152.19,1400.0,96.7136,96.7136,96.5993,96.6247,1400.0
2013-09-05 10:20:00,152.19,152.21,152.03,152.18,1000.0,96.6247,96.6374,96.5231,96.6183,1000.0
2013-09-05 10:25:00,152.02,152.02,151.75,151.75,1900.0,96.5167,96.5167,96.3453,96.3453,1900.0
2013-09-05 10:30:00,151.95,151.95,151.64,151.64,1900.0,96.4723,96.4723,96.2755,96.2755,1900.0
2013-09-05 10:35:00,151.56,151.64,151.5,151.5,1500.0,96.2247,96.2755,96.1866,96.1866,1500.0
2013-09-05 10:40:00,151.51,151.54,151.34,151.47,2100.0,96.1929,96.212,96.085,96.1675,2100.0
2013-09-05 10:45:00,151.39,151.39,151.21,151.21,5900.0,96.1168,96.1168,96.0025,96.0025,5900.0
2013-09-05 10:50:00,151.2,151.36,151.17,151.32,4600.0,95.9961,96.0977,95.9771,96.0723,4600.0
2013-09-05 10:55:00,151.18,151.24,151.16,151.22,700.0,95.9834,96.0215,95.9707,96.0088,700.0
2013-09-05 11:00:00,151.2,151.44,151.2,151.29,2300.0,95.9961,96.1485,95.9961,96.0533,2300.0
2013-09-05 11:05:00,151.29,151.33,151.17,151.17,2600.0,96.0533,96.0787,95.9771,95.9771,2600.0
2013-09-05 11:10:00,151.35,151.38,151.22,151.33,5500.0,96.0914,96.1104,96.0088,96.0787,5500.0
2013-09-05 11:15:00,151.33,151.33,151.24,151.24,500.0,96.0787,96.0787,96.0215,96.0215,500.0
2013-09-05 11:20:00,151.14,151.27,151.14,151.27,600.0,95.958,96.0406,95.958,96.0406,600.0
2013-09-05 11:25:00,151.25,151.34,151.05,151.19,12800.0,96.0279,96.085,95.9009,95.9898,12800.0
2013-09-05 11:30:00,151.18,151.34,151.15,151.15,900.0,95.9834,96.085,95.9644,95.9644,900.0
2013-09-05 11:35:00,151.1,151.24,151.1,151.12,2800.0,95.9326,96.0215,95.9326,95.9453,2800.0
2013-09-05 11:40:00,151.15,151.15,151.05,151.14,700.0,95.9644,95.9644,95.9009,95.958,700.0
2013-09-05 11:45:00,151.12,151.27,151.12,151.27,6300.0,95.9453,96.0406,95.9453,96.0406,6300.0
2013-09-05 11:50:00,151.19,151.25,151.12,151.12,600.0,95.9898,96.0279,95.9453,95.9453,600.0
2013-09-05 11:55:00,151.07,151.26,151.07,151.25,1300.0,95.9136,96.0342,95.9136,96.0279,1300.0
2013-09-05 12:00:00,151.31,151.31,151.27,151.27,900.0,96.066,96.066,96.0406,96.0406,900.0
2013-09-05 12:05:00,151.29,151.49,151.29,151.36,1800.0,96.0533,96.1802,96.0533,96.0977,1800.0
2013-09-05 12:10:00,151.29,151.36,151.26,151.27,2500.0,96.0533,96.0977,96.0342,96.0406,2500.0
2013-09-05 12:15:00,151.27,151.42,151.26,151.38,1700.0,96.0406,96.1358,96.0342,96.1104,1700.0
2013-09-05 12:20:00,151.34,151.42,151.34,151.36,500.0,96.085,96.1358,96.085,96.0977,500.0
2013-09-05 12:25:00,151.38,151.49,151.31,151.49,5800.0,96.1104,96.1802,96.066,96.1802,5800.0
2013-09-05 12:30:00,151.42,151.42,151.28,151.32,1900.0,96.1358,96.1358,96.0469,96.0723,1900.0
2013-09-05 12:35:00,151.27,151.27,151.19,151.19,700.0,96.0406,96.0406,95.9898,95.9898,700.0
2013-09-05 12:40:00,151.29,151.47,151.29,151.41,1200.0,96.0533,96.1675,96.0533,96.1295,1200.0
2013-09-05 12:45:00,151.4,151.57,151.39,151.57,3500.0,96.1231,96.231,96.1168,96.231,3500.0
2013-09-05 12:50:00,151.58,151.6,151.57,151.6,1600.0,96.2374,96.2501,96.231,96.2501,1600.0
2013-09-05 12:55:00,151.64,151.64,151.55,151.58,2100.0,96.2755,96.2755,96.2183,96.2374,2100.0
2013-09-05 13:00:00,151.55,151.6,151.55,151.57,1200.0,96.2183,96.2501,96.2183,96.231,1200.0
2013-09-05 13:05:00,151.52,151.52,151.39,151.39,1200.0,96.1993,96.1993,96.1168,96.1168,1200.0
2013-09-05 13:10:00,151.37,151.53,151.37,151.53,1100.0,96.1041,96.2056,96.1041,96.2056,1100.0
2013-09-05 13:15:00,151.46,151.64,151.46,151.53,2300.0,96.1612,96.2755,96.1612,96.2056,2300.0
2013-09-05 13:20:00,151.51,151.51,151.43,151.43,500.0,96.1929,96.1929,96.1422,96.1422,500.0
2013-09-05 13:25:00,151.48,151.49,151.48,151.49,200.0,96.1739,96.1802,96.1739,96.1802,200.0
2013-09-05 13:30:00,151.52,151.54,151.42,151.51,1300.0,96.1993,96.212,96.1358,96.1929,1300.0
2013-09-05 13:35:00,151.47,151.64,151.45,151.57,3100.0,96.1675,96.2755,96.1549,96.231,3100.0
2013-09-05 13:40:00,151.63,151.76,151.63,151.65,900.0,96.2691,96.3517,96.2691,96.2818,900.0
2013-09-05 13:45:00,151.74,151.78,151.69,151.75,1500.0,96.339,96.3644,96.3072,96.3453,1500.0
2013-09-05 13:50:00,151.77,151.78,151.63,151.63,1000.0,96.358,96.3644,96.2691,96.2691,1000.0
2013-09-05 13:55:00,151.55,151.58,151.49,151.53,1800.0,96.2183,96.2374,96.1802,96.2056,1800.0
2013-09-05 14:00:00,151.55,151.73,151.55,151.65,1300.0,96.2183,96.3326,96.2183,96.2818,1300.0
2013-09-05 14:05:00,151.66,151.68,151.6,151.63,3800.0,96.2882,96.3009,96.2501,96.2691,3800.0
2013-09-05 14:10:00,151.65,151.65,151.65,151.65,700.0,96.2818,96.2818,96.2818,96.2818,700.0
2013-09-05 14:15:00,151.68,151.76,151.68,151.72,3700.0,96.3009,96.3517,96.3009,96.3263,3700.0
2013-09-05 14:20:00,151.73,151.75,151.67,151.68,1300.0,96.3326,96.3453,96.2945,96.3009,1300.0
2013-09-05 14:25:00,151.69,151.72,151.64,151.72,1600.0,96.3072,96.3263,96.2755,96.3263,1600.0
2013-09-05 14:30:00,151.7,151.82,151.7,151.82,1000.0,96.3136,96.3898,96.3136,96.3898,1000.0
2013-09-05 14:35:00,151.76,151.84,151.76,151.84,1600.0,96.3517,96.4025,96.3517,96.4025,1600.0
2013-09-05 14:40:00,151.85,151.9,151.77,151.77,2700.0,96.4088,96.4406,96.358,96.358,2700.0
2013-09-05 14:45:00,151.74,151.74,151.55,151.63,1500.0,96.339,96.339,96.2183,96.2691,1500.0
2013-09-05 14:50:00,151.66,151.72,151.63,151.72,2100.0,96.2882,96.3263,96.2691,96.3263,2100.0
2013-09-05 14:55:00,151.72,151.72,151.6,151.64,1600.0,96.3263,96.3263,96.2501,96.2755,1600.0
2013-09-05 15:00:00,151.61,151.73,151.61,151.66,3700.0,96.2564,96.3326,96.2564,96.2882,3700.0
2013-09-05 15:05:00,151.66,151.66,151.54,151.61,5400.0,96.2882,96.2882,96.212,96.2564,5400.0
2013-09-05 15:10:00,151.59,151.63,151.51,151.51,3600.0,96.2437,96.2691,96.1929,96.1929,3600.0
2013-09-05 15:15:00,151.53,151.59,151.49,151.56,2600.0,96.2056,96.2437,96.1802,96.2247,2600.0
2013-09-05 15:20:00,151.54,151.58,151.54,151.55,5200.0,96.212,96.2374,96.212,96.2183,5200.0
2013-09-05 15:25:00,151.54,151.56,151.48,151.55,3300.0,96.212,96.2247,96.1739,96.2183,3300.0
2013-09-05 15:30:00,151.54,151.63,151.4,151.44,6800.0,96.212,96.2691,96.1231,96.1485,6800.0
2013-09-05 15:35:00,151.45,151.52,151.45,151.47,2300.0,96.1549,96.1993,96.1549,96.1675,2300.0
2013-09-05 15:40:00,151.48,151.57,151.36,151.37,4200.0,96.1739,96.231,96.0977,96.1041,4200.0
2013-09-05 15:45:00,151.35,151.43,151.24,151.35,9700.0,96.0914,96.1422,96.0215,96.0914,9700.0
2013-09-05 15:50:00,151.34,151.47,151.34,151.44,7200.0,96.085,96.1675,96.085,96.1485,7200.0
2013-09-05 15:55:00,151.42,151.44,151.15,151.33,52300.0,96.1358,96.1485,95.9644,96.0787,52300.0
2013-09-06 09:30:00,153.06,153.73,153.0,153.7,12100.0,97.177,97.6024,97.1389,97.5834,12100.0
2013-09-06 09:35:00,153.51,153.61,153.03,153.03,3500.0,97.4627,97.5262,97.158,97.158,3500.0
2013-09-06 09:40:00,153.14,153.2,152.34,152.49,8600.0,97.2278,97.2659,96.7199,96.8151,8600.0
2013-09-06 09:45:00,152.52,153.1,152.28,152.86,5600.0,96.8342,97.2024,96.6818,97.0501,5600.0
2013-09-06 09:50:00,152.91,153.25,152.81,152.81,3800.0,97.0818,97.2977,97.0183,97.0183,3800.0
2013-09-06 09:55:00,152.65,153.09,152.37,152.7,8800.0,96.9167,97.1961,96.739,96.9485,8800.0
2013-09-06 10:00:00,152.7,152.7,152.12,152.12,4700.0,96.9485,96.9485,96.5802,96.5802,4700.0
2013-09-06 10:05:00,152.26,153.01,152.26,152.96,6300.0,96.6691,97.1453,96.6691,97.1135,6300.0
2013-09-06 10:10:00,152.84,152.84,152.43,152.55,1900.0,97.0374,97.0374,96.777,96.8532,1900.0
2013-09-06 10:15:00,152.55,152.92,152.55,152.57,3500.0,96.8532,97.0881,96.8532,96.8659,3500.0
2013-09-06 10:20:00,152.67,153.0,152.66,152.66,2400.0,96.9294,97.1389,96.9231,96.9231,2400.0
2013-09-06 10:25:00,152.71,152.8,152.62,152.8,2100.0,96.9548,97.012,96.8977,97.012,2100.0
2013-09-06 10:30:00,152.61,152.7,152.47,152.69,2300.0,96.8913,96.9485,96.8024,96.9421,2300.0
2013-09-06 10:35:00,152.81,152.92,152.49,152.73,3500.0,97.0183,97.0881,96.8151,96.9675,3500.0
2013-09-06 10:40:00,152.75,153.15,152.75,153.05,4000.0,96.9802,97.2342,96.9802,97.1707,4000.0
2013-09-06 10:45:00,153.11,153.24,153.04,153.21,2700.0,97.2088,97.2913,97.1643,97.2723,2700.0
2013-09-06 10:50:00,153.31,153.5,153.27,153.43,2000.0,97.3358,97.4564,97.3104,97.4119,2000.0
2013-09-06 10:55:00,153.47,153.77,153.4,153.77,4400.0,97.4373,97.6278,97.3929,97.6278,4400.0
2013-09-06 11:00:00,153.77,153.99,153.7,153.78,2500.0,97.6278,97.7675,97.5834,97.6342,2500.0
2013-09-06 11:05:00,153.86,153.96,153.72,153.91,6500.0,97.6849,97.7484,97.5961,97.7167,6500.0
2013-09-06 11:10:00,153.96,154.24,153.87,154.24,1100.0,97.7484,97.9262,97.6913,97.9262,1100.0
2013-09-06 11:15:00,154.26,154.26,153.92,153.92,1900.0,97.9389,97.9389,97.723,97.723,1900.0
2013-09-06 11:20:00,154.08,154.08,153.93,154.0,1700.0,97.8246,97.8246,97.7294,97.7738,1700.0
2013-09-06 11:25:00,153.92,154.06,153.82,154.02,2800.0,97.723,97.8119,97.6596,97.7865,2800.0
2013-09-06 11:30:00,154.05,154.16,153.89,154.15,3000.0,97.8056,97.8754,97.704,97.8691,3000.0
2013-09-06 11:35:00,154.16,154.24,154.06,154.24,3200.0,97.8754,97.9262,97.8119,97.9262,3200.0
2013-09-06 11:40:00,154.2,154.27,154.08,154.27,2300.0,97.9008,97.9453,97.8246,97.9453,2300.0
2013-09-06 11:45:00,154.22,154.44,154.16,154.42,6100.0,97.9135,98.0532,97.8754,98.0405,6100.0
2013-09-06 11:50:00,154.46,154.49,154.27,154.34,1400.0,98.0659,98.0849,97.9453,97.9897,1400.0
2013-09-06 11:55:00,154.47,154.7,154.37,154.49,4800.0,98.0722,98.2183,98.0087,98.0849,4800.0
2013-09-06 12:00:00,154.55,154.76,154.55,154.67,2300.0,98.123,98.2564,98.123,98.1992,2300.0
2013-09-06 12:05:00,154.71,154.77,154.71,154.77,600.0,98.2246,98.2627,98.2246,98.2627,600.0
2013-09-06 12:10:00,154.7,154.82,154.68,154.82,600.0,98.2183,98.2944,98.2056,98.2944,600.0
2013-09-06 12:15:00,154.72,154.8,154.55,154.65,1300.0,98.231,98.2818,98.123,98.1865,1300.0
2013-09-06 12:20:00,154.57,154.57,154.35,154.35,2700.0,98.1357,98.1357,97.996,97.996,2700.0
2013-09-06 12:25:00,154.48,154.51,154.29,154.29,1800.0,98.0786,98.0976,97.958,97.958,1800.0
2013-09-06 12:30:00,154.28,154.36,154.24,154.24,4300.0,97.9516,98.0024,97.9262,97.9262,4300.0
2013-09-06 12:35:00,154.11,154.18,154.01,154.01,2000.0,97.8437,97.8881,97.7802,97.7802,2000.0
2013-09-06 12:40:00,153.97,153.97,153.97,153.97,200.0,97.7548,97.7548,97.7548,97.7548,200.0
2013-09-06 12:45:00,153.92,154.05,153.85,153.92,4400.0,97.723,97.8056,97.6786,97.723,4400.0
2013-09-06 12:50:00,153.96,153.97,153.64,153.64,14000.0,97.7484,97.7548,97.5453,97.5453,14000.0
2013-09-06 12:55:00,153.74,153.81,153.74,153.8,1500.0,97.6088,97.6532,97.6088,97.6469,1500.0
2013-09-06 13:00:00,153.78,153.88,153.65,153.72,3900.0,97.6342,97.6976,97.5516,97.5961,3900.0
2013-09-06 13:05:00,153.67,153.86,153.62,153.86,2200.0,97.5643,97.6849,97.5326,97.6849,2200.0
2013-09-06 13:10:00,153.77,153.83,153.63,153.64,5200.0,97.6278,97.6659,97.5389,97.5453,5200.0
2013-09-06 13:15:00,153.64,153.83,153.56,153.83,2700.0,97.5453,97.6659,97.4945,97.6659,2700.0
2013-09-06 13:20:00,153.86,153.89,153.71,153.76,6100.0,97.6849,97.704,97.5897,97.6215,6100.0
2013-09-06 13:25:00,153.71,153.84,153.71,153.77,2300.0,97.5897,97.6723,97.5897,97.6278,2300.0
2013-09-06 13:30:00,153.64,153.81,153.63,153.78,3000.0,97.5453,97.6532,97.5389,97.6342,3000.0
2013-09-06 13:35:00,153.79,153.79,153.66,153.69,2500.0,97.6405,97.6405,97.558,97.577,2500.0
2013-09-06 13:40:00,153.67,153.74,153.67,153.69,2700.0,97.5643,97.6088,97.5643,97.577,2700.0
2013-09-06 13:45:00,153.57,153.82,153.57,153.82,3000.0,97.5008,97.6596,97.5008,97.6596,3000.0
2013-09-06 13:50:00,153.83,154.09,153.77,153.99,2200.0,97.6659,97.831,97.6278,97.7675,2200.0
2013-09-06 13:55:00,154.09,154.14,153.94,153.95,3700.0,97.831,97.8627,97.7357,97.7421,3700.0
2013-09-06 14:00:00,153.9,153.92,153.76,153.92,3300.0,97.7103,97.723,97.6215,97.723,3300.0
2013-09-06 14:05:00,153.87,153.97,153.83,153.93,2000.0,97.6913,97.7548,97.6659,97.7294,2000.0
2013-09-06 14:10:00,153.93,154.03,153.86,153.87,4500.0,97.7294,97.7929,97.6849,97.6913,4500.0
2013-09-06 14:15:00,153.94,153.94,153.83,153.83,2300.0,97.7357,97.7357,97.6659,97.6659,2300.0
2013-09-06 14:20:00,153.75,153.83,153.65,153.83,3200.0,97.6151,97.6659,97.5516,97.6659,3200.0
2013-09-06 14:25:00,153.8,153.82,153.77,153.77,1500.0,97.6469,97.6596,97.6278,97.6278,1500.0
2013-09-06 14:30:00,153.79,153.79,153.69,153.72,11500.0,97.6405,97.6405,97.577,97.5961,11500.0
2013-09-06 14:35:00,153.72,153.76,153.63,153.76,5300.0,97.5961,97.6215,97.5389,97.6215,5300.0
2013-09-06 14:40:00,153.77,153.8,153.54,153.57,3800.0,97.6278,97.6469,97.4818,97.5008,3800.0
2013-09-06 14:45:00,153.52,153.52,153.38,153.49,3000.0,97.4691,97.4691,97.3802,97.45,3000.0
2013-09-06 14:50:00,153.46,153.55,153.46,153.49,1700.0,97.431,97.4881,97.431,97.45,1700.0
2013-09-06 14:55:00,153.48,153.5,153.3,153.3,3300.0,97.4437,97.4564,97.3294,97.3294,3300.0
2013-09-06 15:00:00,153.29,153.5,153.29,153.45,3500.0,97.3231,97.4564,97.3231,97.4246,3500.0
2013-09-06 15:05:00,153.44,153.59,153.33,153.36,3900.0,97.4183,97.5135,97.3485,97.3675,3900.0
2013-09-06 15:10:00,153.32,153.41,153.22,153.24,3100.0,97.3421,97.3992,97.2786,97.2913,3100.0
2013-09-06 15:15:00,153.18,153.38,153.18,153.38,7800.0,97.2532,97.3802,97.2532,97.3802,7800.0
2013-09-06 15:20:00,153.37,153.46,153.07,153.07,5300.0,97.3739,97.431,97.1834,97.1834,5300.0
2013-09-06 15:25:00,153.08,153.14,152.91,153.0,7500.0,97.1897,97.2278,97.0818,97.1389,7500.0
2013-09-06 15:30:00,153.02,153.06,152.93,153.04,6200.0,97.1516,97.177,97.0945,97.1643,6200.0
2013-09-06 15:35:00,153.05,153.3,153.0,153.29,8800.0,97.1707,97.3294,97.1389,97.3231,8800.0
2013-09-06 15:40:00,153.28,153.36,153.2,153.24,8000.0,97.3167,97.3675,97.2659,97.2913,8000.0
2013-09-06 15:45:00,153.21,153.21,152.89,152.93,16100.0,97.2723,97.2723,97.0691,97.0945,16100.0
2013-09-06 15:50:00,152.86,153.17,152.86,153.16,11600.0,97.0501,97.2469,97.0501,97.2405,11600.0
2013-09-06 15:55:00,153.24,153.24,152.85,153.07,76700.0,97.2913,97.2913,97.0437,97.1834,76700.0
2013-09-09 09:30:00,153.05,154.34,152.89,153.26,22600.0,97.1707,97.9897,97.0691,97.304,22600.0
2013-09-09 09:35:00,153.43,153.45,153.15,153.15,3200.0,97.4119,97.4246,97.2342,97.2342,3200.0
2013-09-09 09:40:00,153.1,153.15,152.69,152.71,5300.0,97.2024,97.2342,96.9421,96.9548,5300.0
2013-09-09 09:45:00,152.99,153.4,152.79,153.2,2200.0,97.1326,97.3929,97.0056,97.2659,2200.0
2013-09-09 09:50:00,153.32,153.59,153.32,153.54,2600.0,97.3421,97.5135,97.3421,97.4818,2600.0
2013-09-09 09:55:00,153.55,153.55,153.23,153.45,2700.0,97.4881,97.4881,97.285,97.4246,2700.0
2013-09-09 10:00:00,153.53,153.83,153.45,153.56,8000.0,97.4754,97.6659,97.4246,97.4945,8000.0
2013-09-09 10:05:00,153.55,153.91,153.48,153.81,10300.0,97.4881,97.7167,97.4437,97.6532,10300.0
2013-09-09 10:10:00,153.81,154.17,153.72,154.17,9500.0,97.6532,97.8818,97.5961,97.8818,9500.0
2013-09-09 10:15:00,154.08,154.15,153.96,154.15,6400.0,97.8246,97.8691,97.7484,97.8691,6400.0
2013-09-09 10:20:00,154.14,154.26,154.06,154.06,1500.0,97.8627,97.9389,97.8119,97.8119,1500.0
2013-09-09 10:25:00,154.16,154.22,154.05,154.05,2700.0,97.8754,97.9135,97.8056,97.8056,2700.0
2013-09-09 10:30:00,154.0,154.19,154.0,154.19,3300.0,97.7738,97.8945,97.7738,97.8945,3300.0
2013-09-09 10:35:00,154.03,154.04,153.86,154.02,4200.0,97.7929,97.7992,97.6849,97.7865,4200.0
2013-09-09 10:40:00,154.05,154.27,154.02,154.27,2200.0,97.8056,97.9453,97.7865,97.9453,2200.0
2013-09-09 10:45:00,154.23,154.35,154.0,154.34,7000.0,97.9199,97.996,97.7738,97.9897,7000.0
2013-09-09 10:50:00,154.25,154.38,154.24,154.29,1100.0,97.9326,98.0151,97.9262,97.958,1100.0
2013-09-09 10:55:00,154.24,154.33,154.17,154.22,2500.0,97.9262,97.9833,97.8818,97.9135,2500.0
2013-09-09 11:00:00,154.22,154.33,154.1,154.19,3600.0,97.9135,97.9833,97.8373,97.8945,3600.0
2013-09-09 11:05:00,154.14,154.36,154.13,154.36,1600.0,97.8627,98.0024,97.8564,98.0024,1600.0
2013-09-09 11:10:00,154.36,154.4,154.31,154.33,2200.0,98.0024,98.0278,97.9707,97.9833,2200.0
2013-09-09 11:15:00,154.4,154.46,154.37,154.41,4400.0,98.0278,98.0659,98.0087,98.0341,4400.0
2013-09-09 11:20:00,154.44,154.44,154.22,154.36,2700.0,98.0532,98.0532,97.9135,98.0024,2700.0
2013-09-09 11:25:00,154.36,154.61,154.36,154.61,1700.0,98.0024,98.1611,98.0024,98.1611,1700.0
2013-09-09 11:30:00,154.55,154.62,154.53,154.62,2400.0,98.123,98.1675,98.1103,98.1675,2400.0
2013-09-09 11:35:00,154.71,154.9,154.61,154.9,4500.0,98.2246,98.3452,98.1611,98.3452,4500.0
2013-09-09 11:40:00,154.82,154.87,154.71,154.76,2300.0,98.2944,98.3262,98.2246,98.2564,2300.0
2013-09-09 11:45:00,154.69,154.87,154.69,154.78,2100.0,98.2119,98.3262,98.2119,98.2691,2100.0
2013-09-09 11:50:00,154.81,154.81,154.63,154.63,3900.0,98.2881,98.2881,98.1738,98.1738,3900.0
2013-09-09 11:55:00,154.64,154.86,154.61,154.86,2200.0,98.1802,98.3198,98.1611,98.3198,2200.0
2013-09-09 12:00:00,154.92,154.93,154.77,154.81,3200.0,98.3579,98.3643,98.2627,98.2881,3200.0
2013-09-09 12:05:00,154.84,154.85,154.73,154.8,2600.0,98.3071,98.3135,98.2373,98.2818,2600.0
2013-09-09 12:10:00,154.7,154.96,154.64,154.95,8600.0,98.2183,98.3833,98.1802,98.377,8600.0
2013-09-09 12:15:00,154.97,155.1,154.91,155.03,4900.0,98.3897,98.4722,98.3516,98.4278,4900.0
2013-09-09 12:20:00,155.1,155.25,155.05,155.19,1700.0,98.4722,98.5675,98.4405,98.5294,1700.0
2013-09-09 12:25:00,155.22,155.26,155.18,155.26,3900.0,98.5484,98.5738,98.523,98.5738,3900.0
2013-09-09 12:30:00,155.23,155.32,155.18,155.31,7500.0,98.5548,98.6119,98.523,98.6055,7500.0
2013-09-09 12:35:00,155.31,155.34,155.13,155.28,6600.0,98.6055,98.6246,98.4913,98.5865,6600.0
2013-09-09 12:40:00,155.31,155.39,155.22,155.39,5000.0,98.6055,98.6563,98.5484,98.6563,5000.0
2013-09-09 12:45:00,155.4,155.48,155.35,155.48,4300.0,98.6627,98.7135,98.6309,98.7135,4300.0
2013-09-09 12:50:00,155.46,155.46,155.35,155.36,4700.0,98.7008,98.7008,98.6309,98.6373,4700.0
2013-09-09 12:55:00,155.36,155.36,155.29,155.34,5000.0,98.6373,98.6373,98.5928,98.6246,5000.0
2013-09-09 13:00:00,155.28,155.28,155.17,155.22,9200.0,98.5865,98.5865,98.5167,98.5484,9200.0
2013-09-09 13:05:00,155.24,155.25,155.18,155.22,1600.0,98.5611,98.5675,98.523,98.5484,1600.0
2013-09-09 13:10:00,155.21,155.28,155.16,155.21,4700.0,98.5421,98.5865,98.5103,98.5421,4700.0
2013-09-09 13:15:00,155.23,155.34,155.22,155.31,4200.0,98.5548,98.6246,98.5484,98.6055,4200.0
2013-09-09 13:20:00,155.29,155.51,155.25,155.51,2300.0,98.5928,98.7325,98.5675,98.7325,2300.0
2013-09-09 13:25:00,155.55,155.59,155.5,155.5,2000.0,98.7579,98.7833,98.7262,98.7262,2000.0
2013-09-09 13:30:00,155.48,155.57,155.41,155.41,2100.0,98.7135,98.7706,98.669,98.669,2100.0
2013-09-09 13:35:00,155.34,155.44,155.33,155.42,2900.0,98.6246,98.6881,98.6182,98.6754,2900.0
2013-09-09 13:40:00,155.43,155.43,155.3,155.41,2000.0,98.6817,98.6817,98.5992,98.669,2000.0
2013-09-09 13:45:00,155.42,155.6,155.42,155.6,3100.0,98.6754,98.7897,98.6754,98.7897,3100.0
2013-09-09 13:50:00,155.6,155.63,155.44,155.49,4000.0,98.7897,98.8087,98.6881,98.7198,4000.0
2013-09-09 13:55:00,155.48,155.73,155.47,155.73,3900.0,98.7135,98.8722,98.7071,98.8722,3900.0
2013-09-09 14:00:00,155.72,155.88,155.72,155.88,5100.0,98.8659,98.9674,98.8659,98.9674,5100.0
2013-09-09 14:05:00,155.81,155.92,155.77,155.85,4700.0,98.923,98.9928,98.8976,98.9484,4700.0
2013-09-09 14:10:00,155.73,155.91,155.73,155.8,3800.0,98.8722,98.9865,98.8722,98.9166,3800.0
2013-09-09 14:15:00,155.81,156.0,155.75,155.95,4500.0,98.923,99.0436,98.8849,99.0119,4500.0
2013-09-09 14:20:00,155.94,155.99,155.83,155.95,4000.0,99.0055,99.0373,98.9357,99.0119,4000.0
2013-09-09 14:25:00,155.92,155.92,155.8,155.85,1700.0,98.9928,98.9928,98.9166,98.9484,1700.0
2013-09-09 14:30:00,155.9,156.07,155.85,155.93,5600.0,98.9801,99.0881,98.9484,98.9992,5600.0
2013-09-09 14:35:00,155.92,156.02,155.92,155.97,9000.0,98.9928,99.0563,98.9928,99.0246,9000.0
2013-09-09 14:40:00,155.93,155.97,155.75,155.91,6000.0,98.9992,99.0246,98.8849,98.9865,6000.0
2013-09-09 14:45:00,155.96,155.96,155.79,155.79,4300.0,99.0182,99.0182,98.9103,98.9103,4300.0
2013-09-09 14:50:00,155.79,156.08,155.79,156.08,3600.0,98.9103,99.0944,98.9103,99.0944,3600.0
2013-09-09 14:55:00,156.08,156.08,155.94,155.98,4800.0,99.0944,99.0944,99.0055,99.0309,4800.0
2013-09-09 15:00:00,156.0,156.13,156.0,156.12,6900.0,99.0436,99.1262,99.0436,99.1198,6900.0
2013-09-09 15:05:00,156.1,156.29,156.06,156.24,9000.0,99.1071,99.2277,99.0817,99.196,9000.0
2013-09-09 15:10:00,156.29,156.47,156.24,156.43,8000.0,99.2277,99.342,99.196,99.3166,8000.0
2013-09-09 15:15:00,156.45,156.62,156.45,156.6,9900.0,99.3293,99.4373,99.3293,99.4246,9900.0
2013-09-09 15:20:00,156.64,156.7,156.45,156.45,10700.0,99.45,99.4881,99.3293,99.3293,10700.0
2013-09-09 15:25:00,156.45,156.49,156.32,156.47,18500.0,99.3293,99.3547,99.2468,99.342,18500.0
2013-09-09 15:30:00,156.48,156.58,156.34,156.48,20700.0,99.3484,99.4119,99.2595,99.3484,20700.0
2013-09-09 15:35:00,156.47,156.59,156.44,156.46,14600.0,99.342,99.4182,99.323,99.3357,14600.0
2013-09-09 15:40:00,156.45,156.45,156.34,156.36,13900.0,99.3293,99.3293,99.2595,99.2722,13900.0
2013-09-09 15:45:00,156.36,156.38,156.09,156.13,32400.0,99.2722,99.2849,99.1008,99.1262,32400.0
2013-09-09 15:50:00,156.13,156.37,156.12,156.37,25700.0,99.1262,99.2785,99.1198,99.2785,25700.0
2013-09-09 15:55:00,156.34,156.92,156.29,156.85,76900.0,99.2595,99.6277,99.2277,99.5833,76900.0
2013-09-10 09:30:00,157.45,157.45,157.02,157.36,11100.0,99.9642,99.9642,99.6912,99.9071,11100.0
2013-09-10 09:35:00,157.34,157.56,156.77,157.33,12200.0,99.8944,100.0341,99.5325,99.888,12200.0
2013-09-10 09:40:00,157.09,157.44,157.09,157.42,2700.0,99.7357,99.9579,99.7357,99.9452,2700.0
2013-09-10 09:45:00,157.19,157.72,157.01,157.4,7800.0,99.7991,100.1356,99.6849,99.9325,7800.0
2013-09-10 09:50:00,157.72,157.72,157.2,157.56,12400.0,100.1356,100.1356,99.8055,100.0341,12400.0
2013-09-10 09:55:00,157.63,157.74,157.28,157.29,5800.0,100.0785,100.1483,99.8563,99.8626,5800.0
2013-09-10 10:00:00,157.4,157.66,157.14,157.14,6800.0,99.9325,100.0975,99.7674,99.7674,6800.0
2013-09-10 10:05:00,157.24,157.47,156.92,156.92,9000.0,99.8309,99.9769,99.6277,99.6277,9000.0
2013-09-10 10:10:00,156.99,157.29,156.99,157.25,8700.0,99.6722,99.8626,99.6722,99.8372,8700.0
2013-09-10 10:15:00,157.36,157.36,157.06,157.08,2600.0,99.9071,99.9071,99.7166,99.7293,2600.0
2013-09-10 10:20:00,157.01,157.08,156.91,157.06,5500.0,99.6849,99.7293,99.6214,99.7166,5500.0
2013-09-10 10:25:00,157.17,157.21,156.91,157.08,5600.0,99.7865,99.8118,99.6214,99.7293,5600.0
2013-09-10 10:30:00,157.11,157.34,157.1,157.23,3500.0,99.7484,99.8944,99.742,99.8245,3500.0
2013-09-10 10:35:00,157.17,157.23,156.83,156.89,9500.0,99.7865,99.8245,99.5706,99.6087,9500.0
2013-09-10 10:40:00,156.84,156.84,156.51,156.72,6100.0,99.5769,99.5769,99.3674,99.5007,6100.0
2013-09-10 10:45:00,156.73,157.01,156.7,156.83,4300.0,99.5071,99.6849,99.4881,99.5706,4300.0
2013-09-10 10:50:00,156.83,156.95,156.72,156.85,6000.0,99.5706,99.6468,99.5007,99.5833,6000.0
2013-09-10 10:55:00,156.84,157.01,156.78,156.88,7100.0,99.5769,99.6849,99.5388,99.6023,7100.0
2013-09-10 11:00:00,156.83,156.89,156.77,156.79,2400.0,99.5706,99.6087,99.5325,99.5452,2400.0
2013-09-10 11:05:00,156.78,156.91,156.75,156.91,11000.0,99.5388,99.6214,99.5198,99.6214,11000.0
2013-09-10 11:10:00,156.89,156.89,156.73,156.84,10200.0,99.6087,99.6087,99.5071,99.5769,10200.0
2013-09-10 11:15:00,156.81,156.84,156.69,156.75,6000.0,99.5579,99.5769,99.4817,99.5198,6000.0
2013-09-10 11:20:00,156.75,156.82,156.73,156.73,3100.0,99.5198,99.5642,99.5071,99.5071,3100.0
2013-09-10 11:25:00,156.64,156.64,156.22,156.22,2500.0,99.45,99.45,99.1833,99.1833,2500.0
2013-09-10 11:30:00,156.27,156.7,156.22,156.69,5700.0,99.215,99.4881,99.1833,99.4817,5700.0
2013-09-10 11:35:00,156.71,156.71,156.41,156.5,2800.0,99.4944,99.4944,99.3039,99.3611,2800.0
2013-09-10 11:40:00,156.55,156.65,156.47,156.47,2300.0,99.3928,99.4563,99.342,99.342,2300.0
2013-09-10 11:45:00,156.47,156.48,156.3,156.44,2400.0,99.342,99.3484,99.2341,99.323,2400.0
2013-09-10 11:50:00,156.5,156.54,156.43,156.47,3600.0,99.3611,99.3865,99.3166,99.342,3600.0
2013-09-10 11:55:00,156.41,156.64,156.37,156.64,7400.0,99.3039,99.45,99.2785,99.45,7400.0
2013-09-10 12:00:00,156.68,156.84,156.66,156.71,1500.0,99.4754,99.5769,99.4627,99.4944,1500.0
2013-09-10 12:05:00,156.87,156.87,156.76,156.79,2300.0,99.596,99.596,99.5261,99.5452,2300.0
2013-09-10 12:10:00,156.8,156.89,156.7,156.71,2600.0,99.5515,99.6087,99.4881,99.4944,2600.0
2013-09-10 12:15:00,156.78,156.92,156.7,156.92,2700.0,99.5388,99.6277,99.4881,99.6277,2700.0
2013-09-10 12:20:00,156.93,157.13,156.9,157.06,8900.0,99.6341,99.7611,99.615,99.7166,8900.0
2013-09-10 12:25:00,157.06,157.23,157.06,157.16,8200.0,99.7166,99.8245,99.7166,99.7801,8200.0
2013-09-10 12:30:00,157.15,157.24,157.14,157.24,2600.0,99.7738,99.8309,99.7674,99.8309,2600.0
2013-09-10 12:35:00,157.23,157.28,157.13,157.28,1300.0,99.8245,99.8563,99.7611,99.8563,1300.0
2013-09-10 12:40:00,157.24,157.42,157.24,157.39,3400.0,99.8309,99.9452,99.8309,99.9261,3400.0
2013-09-10 12:45:00,157.36,157.51,157.3,157.51,5700.0,99.9071,100.0023,99.869,100.0023,5700.0
2013-09-10 12:50:00,157.45,157.51,157.44,157.49,6700.0,99.9642,100.0023,99.9579,99.9896,6700.0
2013-09-10 12:55:00,157.44,157.65,157.44,157.64,2500.0,99.9579,100.0912,99.9579,100.0849,2500.0
2013-09-10 13:00:00,157.55,157.55,157.32,157.35,4700.0,100.0277,100.0277,99.8817,99.9007,4700.0
2013-09-10 13:05:00,157.32,157.51,157.3,157.41,4400.0,99.8817,100.0023,99.869,99.9388,4400.0
2013-09-10 13:10:00,157.42,157.42,157.42,157.42,100.0,99.9452,99.9452,99.9452,99.9452,100.0
2013-09-10 13:15:00,157.3,157.47,157.24,157.47,9900.0,99.869,99.9769,99.8309,99.9769,9900.0
2013-09-10 13:20:00,157.47,157.52,157.4,157.51,1600.0,99.9769,100.0087,99.9325,100.0023,1600.0
2013-09-10 13:25:00,157.5,157.61,157.42,157.51,1800.0,99.996,100.0658,99.9452,100.0023,1800.0
2013-09-10 13:30:00,157.5,157.5,157.39,157.39,600.0,99.996,99.996,99.9261,99.9261,600.0
2013-09-10 13:35:00,157.39,157.39,157.29,157.32,5600.0,99.9261,99.9261,99.8626,99.8817,5600.0
2013-09-10 13:40:00,157.4,157.48,157.39,157.46,2800.0,99.9325,99.9833,99.9261,99.9706,2800.0
2013-09-10 13:45:00,157.42,157.42,157.33,157.33,1500.0,99.9452,99.9452,99.888,99.888,1500.0
2013-09-10 13:50:00,157.3,157.44,157.3,157.43,2000.0,99.869,99.9579,99.869,99.9515,2000.0
2013-09-10 13:55:00,157.47,157.47,157.28,157.39,3600.0,99.9769,99.9769,99.8563,99.9261,3600.0
2013-09-10 14:00:00,157.37,157.4,157.32,157.32,800.0,99.9134,99.9325,99.8817,99.8817,800.0
2013-09-10 14:05:00,157.28,157.38,157.28,157.34,1900.0,99.8563,99.9198,99.8563,99.8944,1900.0
2013-09-10 14:10:00,157.38,157.41,157.26,157.34,3700.0,99.9198,99.9388,99.8436,99.8944,3700.0
2013-09-10 14:15:00,157.37,157.39,157.29,157.38,4500.0,99.9134,99.9261,99.8626,99.9198,4500.0
2013-09-10 14:20:00,157.36,157.39,157.28,157.39,4000.0,99.9071,99.9261,99.8563,99.9261,4000.0
2013-09-10 14:25:00,157.31,157.47,157.31,157.47,1300.0,99.8753,99.9769,99.8753,99.9769,1300.0
2013-09-10 14:30:00,157.47,157.57,157.36,157.39,4300.0,99.9769,100.0404,99.9071,99.9261,4300.0
2013-09-10 14:35:00,157.39,157.45,157.28,157.3,5100.0,99.9261,99.9642,99.8563,99.869,5100.0
2013-09-10 14:40:00,157.34,157.49,157.34,157.45,5500.0,99.8944,99.9896,99.8944,99.9642,5500.0
2013-09-10 14:45:00,157.49,157.55,157.48,157.55,2400.0,99.9896,100.0277,99.9833,100.0277,2400.0
2013-09-10 14:50:00,157.54,157.55,157.39,157.39,4300.0,100.0214,100.0277,99.9261,99.9261,4300.0
2013-09-10 14:55:00,157.43,157.53,157.41,157.51,2100.0,99.9515,100.015,99.9388,100.0023,2100.0
2013-09-10 15:00:00,157.54,157.54,157.38,157.38,2300.0,100.0214,100.0214,99.9198,99.9198,2300.0
2013-09-10 15:05:00,157.38,157.48,157.38,157.4,2400.0,99.9198,99.9833,99.9198,99.9325,2400.0
2013-09-10 15:10:00,157.44,157.52,157.41,157.47,2900.0,99.9579,100.0087,99.9388,99.9769,2900.0
2013-09-10 15:15:00,157.51,157.61,157.5,157.54,6300.0,100.0023,100.0658,99.996,100.0214,6300.0
2013-09-10 15:20:00,157.55,157.68,157.5,157.68,5500.0,100.0277,100.1102,99.996,100.1102,5500.0
2013-09-10 15:25:00,157.63,157.73,157.54,157.57,5100.0,100.0785,100.142,100.0214,100.0404,5100.0
2013-09-10 15:30:00,157.58,157.64,157.46,157.46,4300.0,100.0468,100.0849,99.9706,99.9706,4300.0
2013-09-10 15:35:00,157.52,157.59,157.45,157.53,4600.0,100.0087,100.0531,99.9642,100.015,4600.0
2013-09-10 15:40:00,157.56,157.57,157.39,157.42,14000.0,100.0341,100.0404,99.9261,99.9452,14000.0
2013-09-10 15:45:00,157.41,157.74,157.34,157.74,19000.0,99.9388,100.1483,99.8944,100.1483,19000.0
2013-09-10 15:50:00,157.74,157.79,157.68,157.69,24300.0,100.1483,100.1801,100.1102,100.1166,24300.0
2013-09-10 15:55:00,157.74,158.0,157.7,157.92,37100.0,100.1483,100.3134,100.1229,100.2626,37100.0
2013-09-11 09:30:00,157.33,157.33,155.78,156.2,6900.0,100.6827,100.6827,99.6907,99.9595,6900.0
2013-09-11 09:35:00,156.37,156.72,156.37,156.45,2500.0,100.0683,100.2923,100.0683,100.1195,2500.0
2013-09-11 09:40:00,156.41,156.51,156.06,156.22,1700.0,100.0939,100.1579,99.8699,99.9723,1700.0
2013-09-11 09:45:00,156.32,156.41,156.22,156.22,900.0,100.0363,100.0939,99.9723,99.9723,900.0
2013-09-11 09:50:00,156.51,156.62,156.34,156.34,1400.0,100.1579,100.2283,100.0491,100.0491,1400.0
2013-09-11 09:55:00,156.39,156.64,156.02,156.55,8500.0,100.0811,100.2411,99.8443,100.1835,8500.0
2013-09-11 10:00:00,156.37,156.43,156.3,156.43,2000.0,100.0683,100.1067,100.0235,100.1067,2000.0
2013-09-11 10:05:00,156.39,156.57,156.39,156.43,4300.0,100.0811,100.1963,100.0811,100.1067,4300.0
2013-09-11 10:10:00,156.48,156.48,156.24,156.24,5200.0,100.1387,100.1387,99.9851,99.9851,5200.0
2013-09-11 10:15:00,156.26,156.4,156.19,156.2,4200.0,99.9979,100.0875,99.9531,99.9595,4200.0
2013-09-11 10:20:00,156.27,156.27,156.22,156.22,900.0,100.0043,100.0043,99.9723,99.9723,900.0
2013-09-11 10:25:00,156.33,156.37,156.27,156.3,3800.0,100.0427,100.0683,100.0043,100.0235,3800.0
2013-09-11 10:30:00,156.24,156.24,156.14,156.15,1000.0,99.9851,99.9851,99.9211,99.9275,1000.0
2013-09-11 10:35:00,156.23,156.23,156.02,156.21,2100.0,99.9787,99.9787,99.8443,99.9659,2100.0
2013-09-11 10:40:00,156.21,156.31,156.2,156.24,1700.0,99.9659,100.0299,99.9595,99.9851,1700.0
2013-09-11 10:45:00,156.13,156.16,156.0,156.16,3300.0,99.9147,99.9339,99.8315,99.9339,3300.0
2013-09-11 10:50:00,156.23,156.25,156.12,156.12,1100.0,99.9787,99.9915,99.9083,99.9083,1100.0
2013-09-11 10:55:00,156.15,156.26,156.15,156.24,1600.0,99.9275,99.9979,99.9275,99.9851,1600.0
2013-09-11 11:00:00,156.24,156.38,156.17,156.21,2900.0,99.9851,100.0747,99.9403,99.9659,2900.0
2013-09-11 11:05:00,156.21,156.34,156.13,156.26,4600.0,99.9659,100.0491,99.9147,99.9979,4600.0
2013-09-11 11:10:00,156.37,156.51,156.37,156.51,2200.0,100.0683,100.1579,100.0683,100.1579,2200.0
2013-09-11 11:15:00,156.58,156.58,156.27,156.27,6600.0,100.2027,100.2027,100.0043,100.0043,6600.0
2013-09-11 11:20:00,156.29,156.55,156.29,156.55,2200.0,100.0171,100.1835,100.0171,100.1835,2200.0
2013-09-11 11:25:00,156.55,156.55,156.4,156.44,1200.0,100.1835,100.1835,100.0875,100.1131,1200.0
2013-09-11 11:30:00,156.42,156.52,156.42,156.52,900.0,100.1003,100.1643,100.1003,100.1643,900.0
2013-09-11 11:35:00,156.52,156.68,156.52,156.62,9700.0,100.1643,100.2667,100.1643,100.2283,9700.0
2013-09-11 11:40:00,156.65,156.72,156.61,156.66,2800.0,100.2475,100.2923,100.2219,100.2539,2800.0
2013-09-11 11:45:00,156.65,156.71,156.64,156.64,1700.0,100.2475,100.2859,100.2411,100.2411,1700.0
2013-09-11 11:50:00,156.58,156.64,156.54,156.54,900.0,100.2027,100.2411,100.1771,100.1771,900.0
2013-09-11 11:55:00,156.52,156.6,156.51,156.56,2000.0,100.1643,100.2155,100.1579,100.1899,2000.0
2013-09-11 12:00:00,156.51,156.51,156.28,156.44,2300.0,100.1579,100.1579,100.0107,100.1131,2300.0
2013-09-11 12:05:00,156.41,156.45,156.3,156.3,1600.0,100.0939,100.1195,100.0235,100.0235,1600.0
2013-09-11 12:10:00,156.35,156.43,156.35,156.39,1600.0,100.0555,100.1067,100.0555,100.0811,1600.0
2013-09-11 12:15:00,156.4,156.51,156.39,156.45,2800.0,100.0875,100.1579,100.0811,100.1195,2800.0
2013-09-11 12:20:00,156.46,156.47,156.42,156.44,600.0,100.1259,100.1323,100.1003,100.1131,600.0
2013-09-11 12:25:00,156.5,156.55,156.37,156.5,1800.0,100.1515,100.1835,100.0683,100.1515,1800.0
2013-09-11 12:30:00,156.52,156.57,156.37,156.43,5200.0,100.1643,100.1963,100.0683,100.1067,5200.0
2013-09-11 12:35:00,156.42,156.42,156.38,156.38,400.0,100.1003,100.1003,100.0747,100.0747,400.0
2013-09-11 12:40:00,156.45,156.49,156.42,156.49,900.0,100.1195,100.1451,100.1003,100.1451,900.0
2013-09-11 12:45:00,156.44,156.63,156.44,156.63,2900.0,100.1131,100.2347,100.1131,100.2347,2900.0
2013-09-11 12:50:00,156.63,156.63,156.57,156.58,1200.0,100.2347,100.2347,100.1963,100.2027,1200.0
2013-09-11 12:55:00,156.6,156.66,156.56,156.59,2400.0,100.2155,100.2539,100.1899,100.2091,2400.0
2013-09-11 13:00:00,156.64,156.76,156.6,156.76,1600.0,100.2411,100.3179,100.2155,100.3179,1600.0
2013-09-11 13:05:00,156.72,156.77,156.65,156.72,4500.0,100.2923,100.3243,100.2475,100.2923,4500.0
2013-09-11 13:10:00,156.75,156.95,156.72,156.82,3400.0,100.3115,100.4395,100.2923,100.3563,3400.0
2013-09-11 13:15:00,156.81,157.07,156.8,157.01,5500.0,100.3499,100.5163,100.3435,100.4779,5500.0
2013-09-11 13:20:00,157.02,157.05,156.92,156.94,1800.0,100.4843,100.5035,100.4203,100.4331,1800.0
2013-09-11 13:25:00,156.96,156.97,156.88,156.88,1100.0,100.4459,100.4523,100.3947,100.3947,1100.0
2013-09-11 13:30:00,156.96,157.16,156.96,157.13,2900.0,100.4459,100.5739,100.4459,100.5547,2900.0
2013-09-11 13:35:00,157.13,157.14,156.91,156.91,2500.0,100.5547,100.5611,100.4139,100.4139,2500.0
2013-09-11 13:40:00,156.93,157.27,156.93,157.26,2200.0,100.4267,100.6443,100.4267,100.6379,2200.0
2013-09-11 13:45:00,157.19,157.24,157.06,157.11,2800.0,100.5931,100.6251,100.5099,100.5419,2800.0
2013-09-11 13:50:00,157.03,157.15,156.99,157.12,3500.0,100.4907,100.5675,100.4651,100.5483,3500.0
2013-09-11 13:55:00,157.1,157.12,156.98,157.0,1700.0,100.5355,100.5483,100.4587,100.4715,1700.0
2013-09-11 14:00:00,157.01,157.03,156.9,156.98,2800.0,100.4779,100.4907,100.4075,100.4587,2800.0
2013-09-11 14:05:00,156.98,157.18,156.91,157.15,2000.0,100.4587,100.5867,100.4139,100.5675,2000.0
2013-09-11 14:10:00,157.15,157.17,156.93,156.99,1900.0,100.5675,100.5803,100.4267,100.4651,1900.0
2013-09-11 14:15:00,156.99,157.03,156.83,156.83,2400.0,100.4651,100.4907,100.3627,100.3627,2400.0
2013-09-11 14:20:00,156.8,156.87,156.73,156.73,3400.0,100.3435,100.3883,100.2987,100.2987,3400.0
2013-09-11 14:25:00,156.76,156.79,156.62,156.69,5700.0,100.3179,100.3371,100.2283,100.2731,5700.0
2013-09-11 14:30:00,156.69,156.69,156.59,156.59,1300.0,100.2731,100.2731,100.2091,100.2091,1300.0
2013-09-11 14:35:00,156.57,156.63,156.54,156.6,4800.0,100.1963,100.2347,100.1771,100.2155,4800.0
2013-09-11 14:40:00,156.55,156.58,156.47,156.54,4000.0,100.1835,100.2027,100.1323,100.1771,4000.0
2013-09-11 14:45:00,156.56,156.61,156.47,156.47,1800.0,100.1899,100.2219,100.1323,100.1323,1800.0
2013-09-11 14:50:00,156.47,156.52,156.31,156.34,6100.0,100.1323,100.1643,100.0299,100.0491,6100.0
2013-09-11 14:55:00,156.31,156.4,156.25,156.36,6800.0,100.0299,100.0875,99.9915,100.0619,6800.0
2013-09-11 15:00:00,156.34,156.37,156.13,156.13,4200.0,100.0491,100.0683,99.9147,99.9147,4200.0
2013-09-11 15:05:00,156.18,156.2,156.06,156.18,11400.0,99.9467,99.9595,99.8699,99.9467,11400.0
2013-09-11 15:10:00,156.18,156.23,156.18,156.22,3900.0,99.9467,99.9787,99.9467,99.9723,3900.0
2013-09-11 15:15:00,156.22,156.34,156.19,156.26,7300.0,99.9723,100.0491,99.9531,99.9979,7300.0
2013-09-11 15:20:00,156.3,156.5,156.3,156.49,5100.0,100.0235,100.1515,100.0235,100.1451,5100.0
2013-09-11 15:25:00,156.49,156.49,156.34,156.37,6100.0,100.1451,100.1451,100.0491,100.0683,6100.0
2013-09-11 15:30:00,156.34,156.52,156.33,156.52,7300.0,100.0491,100.1643,100.0427,100.1643,7300.0
2013-09-11 15:35:00,156.49,156.61,156.41,156.58,15500.0,100.1451,100.2219,100.0939,100.2027,15500.0
2013-09-11 15:40:00,156.59,156.68,156.51,156.57,8600.0,100.2091,100.2667,100.1579,100.1963,8600.0
2013-09-11 15:45:00,156.58,156.73,156.53,156.73,13600.0,100.2027,100.2987,100.1707,100.2987,13600.0
2013-09-11 15:50:00,156.69,156.72,156.59,156.62,17900.0,100.2731,100.2923,100.2091,100.2283,17900.0
2013-09-11 15:55:00,156.69,157.16,156.66,157.08,38900.0,100.2731,100.5739,100.2539,100.5227,38900.0
2013-09-12 09:30:00,157.15,157.25,156.49,157.2,4300.0,100.5675,100.6315,100.1451,100.5995,4300.0
2013-09-12 09:35:00,157.19,158.04,157.18,158.04,2700.0,100.5931,101.137,100.5867,101.137,2700.0
2013-09-12 09:40:00,157.82,157.93,157.13,157.13,5800.0,100.9962,101.0666,100.5547,100.5547,5800.0
2013-09-12 09:45:00,157.06,157.15,156.49,156.58,8800.0,100.5099,100.5675,100.1451,100.2027,8800.0
2013-09-12 09:50:00,156.76,156.9,156.67,156.76,1200.0,100.3179,100.4075,100.2603,100.3179,1200.0
2013-09-12 09:55:00,156.87,156.9,156.66,156.66,2600.0,100.3883,100.4075,100.2539,100.2539,2600.0
2013-09-12 10:00:00,156.86,156.96,156.71,156.9,1400.0,100.3819,100.4459,100.2859,100.4075,1400.0
2013-09-12 10:05:00,156.81,156.82,156.52,156.52,6200.0,100.3499,100.3563,100.1643,100.1643,6200.0
2013-09-12 10:10:00,156.62,156.63,156.13,156.13,13900.0,100.2283,100.2347,99.9147,99.9147,13900.0
2013-09-12 10:15:00,156.17,156.17,155.79,155.86,5900.0,99.9403,99.9403,99.6971,99.7419,5900.0
2013-09-12 10:20:00,155.87,156.1,155.86,156.01,3700.0,99.7483,99.8955,99.7419,99.8379,3700.0
2013-09-12 10:25:00,156.03,156.04,155.78,156.01,3900.0,99.8507,99.8571,99.6907,99.8379,3900.0
2013-09-12 10:30:00,156.09,156.13,155.74,155.82,12800.0,99.8891,99.9147,99.6651,99.7163,12800.0
2013-09-12 10:35:00,155.85,156.21,155.82,156.11,4300.0,99.7355,99.9659,99.7163,99.9019,4300.0
2013-09-12 10:40:00,156.05,156.17,155.93,155.93,1700.0,99.8635,99.9403,99.7867,99.7867,1700.0
2013-09-12 10:45:00,155.88,155.88,155.78,155.79,1400.0,99.7547,99.7547,99.6907,99.6971,1400.0
2013-09-12 10:50:00,155.78,155.78,155.48,155.58,4000.0,99.6907,99.6907,99.4988,99.5628,4000.0
2013-09-12 10:55:00,155.64,155.64,155.44,155.49,3500.0,99.6012,99.6012,99.4732,99.5052,3500.0
2013-09-12 11:00:00,155.55,155.64,155.46,155.64,5800.0,99.5436,99.6012,99.486,99.6012,5800.0
2013-09-12 11:05:00,155.62,155.69,155.45,155.45,5900.0,99.5884,99.6332,99.4796,99.4796,5900.0
2013-09-12 11:10:00,155.44,155.53,155.41,155.49,4700.0,99.4732,99.5308,99.454,99.5052,4700.0
2013-09-12 11:15:00,155.57,155.64,155.37,155.43,3000.0,99.5564,99.6012,99.4284,99.4668,3000.0
2013-09-12 11:20:00,155.47,155.52,155.37,155.52,3900.0,99.4924,99.5244,99.4284,99.5244,3900.0
2013-09-12 11:25:00,155.56,155.62,155.5,155.55,4100.0,99.55,99.5884,99.5116,99.5436,4100.0
2013-09-12 11:30:00,155.6,155.76,155.58,155.62,5800.0,99.5756,99.6779,99.5628,99.5884,5800.0
2013-09-12 11:35:00,155.75,155.93,155.74,155.74,3100.0,99.6715,99.7867,99.6651,99.6651,3100.0
2013-09-12 11:40:00,155.7,155.7,155.52,155.52,3100.0,99.6396,99.6396,99.5244,99.5244,3100.0
2013-09-12 11:45:00,155.52,155.52,155.36,155.37,3500.0,99.5244,99.5244,99.422,99.4284,3500.0
2013-09-12 11:50:00,155.37,155.54,155.36,155.42,4800.0,99.4284,99.5372,99.422,99.4604,4800.0
2013-09-12 11:55:00,155.41,155.65,155.38,155.54,3500.0,99.454,99.6076,99.4348,99.5372,3500.0
2013-09-12 12:00:00,155.56,155.59,155.46,155.52,3800.0,99.55,99.5692,99.486,99.5244,3800.0
2013-09-12 12:05:00,155.58,155.92,155.5,155.78,10300.0,99.5628,99.7803,99.5116,99.6907,10300.0
2013-09-12 12:10:00,155.78,155.85,155.61,155.69,1500.0,99.6907,99.7355,99.582,99.6332,1500.0
2013-09-12 12:15:00,155.71,156.06,155.71,155.85,2600.0,99.646,99.8699,99.646,99.7355,2600.0
2013-09-12 12:20:00,155.84,155.84,155.75,155.75,1000.0,99.7291,99.7291,99.6715,99.6715,1000.0
2013-09-12 12:25:00,155.73,155.85,155.69,155.71,1500.0,99.6588,99.7355,99.6332,99.646,1500.0
2013-09-12 12:30:00,155.74,155.74,155.5,155.5,3900.0,99.6651,99.6651,99.5116,99.5116,3900.0
2013-09-12 12:35:00,155.51,155.57,155.51,155.54,600.0,99.518,99.5564,99.518,99.5372,600.0
2013-09-12 12:40:00,155.53,155.58,155.48,155.5,1500.0,99.5308,99.5628,99.4988,99.5116,1500.0
2013-09-12 12:45:00,155.44,155.5,155.34,155.34,1700.0,99.4732,99.5116,99.4092,99.4092,1700.0
2013-09-12 12:50:00,155.45,155.48,155.36,155.45,1100.0,99.4796,99.4988,99.422,99.4796,1100.0
2013-09-12 12:55:00,155.44,155.67,155.42,155.64,3000.0,99.4732,99.6204,99.4604,99.6012,3000.0
2013-09-12 13:00:00,155.63,155.76,155.55,155.74,2000.0,99.5948,99.6779,99.5436,99.6651,2000.0
2013-09-12 13:05:00,155.75,155.79,155.59,155.67,1600.0,99.6715,99.6971,99.5692,99.6204,1600.0
2013-09-12 13:10:00,155.84,155.88,155.78,155.79,2100.0,99.7291,99.7547,99.6907,99.6971,2100.0
2013-09-12 13:15:00,155.95,155.95,155.84,155.84,1400.0,99.7995,99.7995,99.7291,99.7291,1400.0
2013-09-12 13:20:00,155.83,155.96,155.83,155.93,2100.0,99.7227,99.8059,99.7227,99.7867,2100.0
2013-09-12 13:25:00,155.85,156.0,155.85,156.0,1300.0,99.7355,99.8315,99.7355,99.8315,1300.0
2013-09-12 13:30:00,156.04,156.06,155.82,155.92,2200.0,99.8571,99.8699,99.7163,99.7803,2200.0
2013-09-12 13:35:00,155.83,155.97,155.83,155.97,1200.0,99.7227,99.8123,99.7227,99.8123,1200.0
2013-09-12 13:40:00,155.97,155.97,155.84,155.93,1200.0,99.8123,99.8123,99.7291,99.7867,1200.0
2013-09-12 13:45:00,155.86,155.86,155.75,155.76,1600.0,99.7419,99.7419,99.6715,99.6779,1600.0
2013-09-12 13:50:00,155.84,155.99,155.82,155.99,1400.0,99.7291,99.8251,99.7163,99.8251,1400.0
2013-09-12 13:55:00,155.98,156.02,155.94,156.02,2800.0,99.8187,99.8443,99.7931,99.8443,2800.0
2013-09-12 14:00:00,156.03,156.03,155.95,155.95,1100.0,99.8507,99.8507,99.7995,99.7995,1100.0
2013-09-12 14:05:00,155.95,156.17,155.94,156.04,3400.0,99.7995,99.9403,99.7931,99.8571,3400.0
2013-09-12 14:10:00,155.94,155.94,155.94,155.94,700.0,99.7931,99.7931,99.7931,99.7931,700.0
2013-09-12 14:15:00,156.02,156.08,155.97,155.97,2100.0,99.8443,99.8827,99.8123,99.8123,2100.0
2013-09-12 14:20:00,155.97,156.03,155.93,156.0,2200.0,99.8123,99.8507,99.7867,99.8315,2200.0
2013-09-12 14:25:00,156.03,156.1,155.97,155.97,3900.0,99.8507,99.8955,99.8123,99.8123,3900.0
2013-09-12 14:30:00,156.03,156.06,155.93,155.97,1200.0,99.8507,99.8699,99.7867,99.8123,1200.0
2013-09-12 14:35:00,155.93,155.93,155.92,155.92,200.0,99.7867,99.7867,99.7803,99.7803,200.0
2013-09-12 14:40:00,155.9,155.96,155.89,155.96,1000.0,99.7675,99.8059,99.7611,99.8059,1000.0
2013-09-12 14:45:00,155.96,156.0,155.93,155.96,2400.0,99.8059,99.8315,99.7867,99.8059,2400.0
2013-09-12 14:50:00,155.95,155.95,155.83,155.95,2000.0,99.7995,99.7995,99.7227,99.7995,2000.0
2013-09-12 14:55:00,156.0,156.03,155.96,156.03,7000.0,99.8315,99.8507,99.8059,99.8507,7000.0
2013-09-12 15:00:00,156.07,156.2,156.04,156.09,3600.0,99.8763,99.9595,99.8571,99.8891,3600.0
2013-09-12 15:05:00,156.04,156.07,155.99,156.06,3300.0,99.8571,99.8763,99.8251,99.8699,3300.0
2013-09-12 15:10:00,156.03,156.05,155.86,155.86,3300.0,99.8507,99.8635,99.7419,99.7419,3300.0
2013-09-12 15:15:00,155.85,155.93,155.72,155.88,4800.0,99.7355,99.7867,99.6524,99.7547,4800.0
2013-09-12 15:20:00,155.86,156.06,155.85,156.0,6100.0,99.7419,99.8699,99.7355,99.8315,6100.0
2013-09-12 15:25:00,156.0,156.0,155.91,155.99,5300.0,99.8315,99.8315,99.7739,99.8251,5300.0
2013-09-12 15:30:00,155.97,155.97,155.89,155.89,2700.0,99.8123,99.8123,99.7611,99.7611,2700.0
2013-09-12 15:35:00,155.89,155.92,155.78,155.88,6500.0,99.7611,99.7803,99.6907,99.7547,6500.0
2013-09-12 15:40:00,155.9,155.9,155.79,155.79,6900.0,99.7675,99.7675,99.6971,99.6971,6900.0
2013-09-12 15:45:00,155.81,155.82,155.58,155.68,15900.0,99.7099,99.7163,99.5628,99.6268,15900.0
2013-09-12 15:50:00,155.65,155.73,155.43,155.69,32700.0,99.6076,99.6588,99.4668,99.6332,32700.0
2013-09-12 15:55:00,155.68,155.94,155.55,155.77,68000.0,99.6268,99.7931,99.5436,99.6843,68000.0
2013-09-13 09:30:00,155.69,155.72,155.35,155.56,3200.0,99.6332,99.6524,99.4156,99.55,3200.0
2013-09-13 09:35:00,155.56,155.88,155.3,155.78,8500.0,99.55,99.7547,99.3836,99.6907,8500.0
2013-09-13 09:40:00,155.98,156.01,155.5,155.6,3200.0,99.8187,99.8379,99.5116,99.5756,3200.0
2013-09-13 09:45:00,155.66,155.67,155.36,155.36,1200.0,99.614,99.6204,99.422,99.422,1200.0
2013-09-13 09:50:00,155.48,155.94,155.48,155.79,6100.0,99.4988,99.7931,99.4988,99.6971,6100.0
2013-09-13 09:55:00,155.75,155.75,155.73,155.73,400.0,99.6715,99.6715,99.6588,99.6588,400.0
2013-09-13 10:00:00,155.87,156.17,155.87,156.17,1800.0,99.7483,99.9403,99.7483,99.9403,1800.0
2013-09-13 10:05:00,156.16,156.16,155.93,155.93,7000.0,99.9339,99.9339,99.7867,99.7867,7000.0
2013-09-13 10:10:00,155.91,155.91,155.61,155.67,1700.0,99.7739,99.7739,99.582,99.6204,1700.0
2013-09-13 10:15:00,155.58,155.83,155.58,155.71,2400.0,99.5628,99.7227,99.5628,99.646,2400.0
2013-09-13 10:20:00,155.9,155.9,155.68,155.68,5000.0,99.7675,99.7675,99.6268,99.6268,5000.0
2013-09-13 10:25:00,155.82,155.82,155.64,155.8,3500.0,99.7163,99.7163,99.6012,99.7035,3500.0
2013-09-13 10:30:00,155.82,156.01,155.74,156.01,1700.0,99.7163,99.8379,99.6651,99.8379,1700.0
2013-09-13 10:35:00,155.93,155.95,155.87,155.87,3200.0,99.7867,99.7995,99.7483,99.7483,3200.0
2013-09-13 10:40:00,155.96,155.98,155.87,155.97,2800.0,99.8059,99.8187,99.7483,99.8123,2800.0
2013-09-13 10:45:00,155.94,156.0,155.77,155.78,4600.0,99.7931,99.8315,99.6843,99.6907,4600.0
2013-09-13 10:50:00,155.81,155.82,155.69,155.74,2600.0,99.7099,99.7163,99.6332,99.6651,2600.0
2013-09-13 10:55:00,155.78,156.06,155.78,155.89,5900.0,99.6907,99.8699,99.6907,99.7611,5900.0
2013-09-13 11:00:00,155.85,155.87,155.76,155.81,1600.0,99.7355,99.7483,99.6779,99.7099,1600.0
2013-09-13 11:05:00,155.85,155.85,155.72,155.73,900.0,99.7355,99.7355,99.6524,99.6588,900.0
2013-09-13 11:10:00,155.77,155.83,155.77,155.78,900.0,99.6843,99.7227,99.6843,99.6907,900.0
2013-09-13 11:15:00,155.77,155.81,155.77,155.79,300.0,99.6843,99.7099,99.6843,99.6971,300.0
2013-09-13 11:20:00,155.81,155.81,155.81,155.81,100.0,99.7099,99.7099,99.7099,99.7099,100.0
2013-09-13 11:25:00,155.81,155.83,155.74,155.77,2500.0,99.7099,99.7227,99.6651,99.6843,2500.0
2013-09-13 11:30:00,155.75,155.84,155.74,155.79,1300.0,99.6715,99.7291,99.6651,99.6971,1300.0
2013-09-13 11:35:00,155.81,155.96,155.8,155.94,2400.0,99.7099,99.8059,99.7035,99.7931,2400.0
2013-09-13 11:40:00,155.95,156.0,155.89,156.0,1400.0,99.7995,99.8315,99.7611,99.8315,1400.0
2013-09-13 11:45:00,156.03,156.03,155.91,156.02,1700.0,99.8507,99.8507,99.7739,99.8443,1700.0
2013-09-13 11:50:00,156.02,156.14,156.02,156.14,400.0,99.8443,99.9211,99.8443,99.9211,400.0
2013-09-13 11:55:00,156.14,156.26,156.07,156.26,900.0,99.9211,99.9979,99.8763,99.9979,900.0
2013-09-13 12:00:00,156.24,156.24,156.13,156.2,900.0,99.9851,99.9851,99.9147,99.9595,900.0
2013-09-13 12:05:00,156.15,156.2,156.14,156.14,600.0,99.9275,99.9595,99.9211,99.9211,600.0
2013-09-13 12:10:00,156.14,156.14,156.02,156.09,1300.0,99.9211,99.9211,99.8443,99.8891,1300.0
2013-09-13 12:15:00,156.08,156.13,156.04,156.09,2800.0,99.8827,99.9147,99.8571,99.8891,2800.0
2013-09-13 12:20:00,156.15,156.21,156.12,156.21,400.0,99.9275,99.9659,99.9083,99.9659,400.0
2013-09-13 12:25:00,156.1,156.1,155.9,155.93,1500.0,99.8955,99.8955,99.7675,99.7867,1500.0
2013-09-13 12:30:00,155.88,155.92,155.83,155.83,2100.0,99.7547,99.7803,99.7227,99.7227,2100.0
2013-09-13 12:35:00,155.8,155.83,155.69,155.8,1400.0,99.7035,99.7227,99.6332,99.7035,1400.0
2013-09-13 12:40:00,155.69,155.71,155.67,155.71,1500.0,99.6332,99.646,99.6204,99.646,1500.0
2013-09-13 12:45:00,155.71,155.77,155.66,155.77,700.0,99.646,99.6843,99.614,99.6843,700.0
2013-09-13 12:50:00,155.72,155.91,155.72,155.91,800.0,99.6524,99.7739,99.6524,99.7739,800.0
2013-09-13 12:55:00,155.83,155.89,155.81,155.81,1400.0,99.7227,99.7611,99.7099,99.7099,1400.0
2013-09-13 13:00:00,155.81,155.89,155.81,155.82,700.0,99.7099,99.7611,99.7099,99.7163,700.0
2013-09-13 13:05:00,155.76,155.8,155.67,155.67,700.0,99.6779,99.7035,99.6204,99.6204,700.0
2013-09-13 13:10:00,155.76,155.81,155.73,155.73,1500.0,99.6779,99.7099,99.6588,99.6588,1500.0
2013-09-13 13:15:00,155.81,155.93,155.81,155.93,1200.0,99.7099,99.7867,99.7099,99.7867,1200.0
2013-09-13 13:20:00,155.95,155.97,155.85,155.89,1200.0,99.7995,99.8123,99.7355,99.7611,1200.0
2013-09-13 13:25:00,155.89,156.01,155.86,155.91,500.0,99.7611,99.8379,99.7419,99.7739,500.0
2013-09-13 13:30:00,155.91,155.96,155.87,155.96,500.0,99.7739,99.8059,99.7483,99.8059,500.0
2013-09-13 13:35:00,155.92,155.94,155.84,155.89,1500.0,99.7803,99.7931,99.7291,99.7611,1500.0
2013-09-13 13:40:00,155.9,155.94,155.82,155.88,1600.0,99.7675,99.7931,99.7163,99.7547,1600.0
2013-09-13 13:45:00,155.88,155.9,155.86,155.86,700.0,99.7547,99.7675,99.7419,99.7419,700.0
2013-09-13 13:50:00,155.92,155.96,155.84,155.85,1200.0,99.7803,99.8059,99.7291,99.7355,1200.0
2013-09-13 13:55:00,155.77,155.77,155.77,155.77,100.0,99.6843,99.6843,99.6843,99.6843,100.0
2013-09-13 14:00:00,155.76,155.76,155.66,155.68,1200.0,99.6779,99.6779,99.614,99.6268,1200.0
2013-09-13 14:05:00,155.67,155.73,155.64,155.66,800.0,99.6204,99.6588,99.6012,99.614,800.0
2013-09-13 14:10:00,155.69,155.73,155.69,155.73,500.0,99.6332,99.6588,99.6332,99.6588,500.0
2013-09-13 14:15:00,155.67,155.69,155.67,155.69,300.0,99.6204,99.6332,99.6204,99.6332,300.0
2013-09-13 14:20:00,155.61,155.75,155.61,155.75,1400.0,99.582,99.6715,99.582,99.6715,1400.0
2013-09-13 14:25:00,155.81,155.86,155.71,155.84,3000.0,99.7099,99.7419,99.646,99.7291,3000.0
2013-09-13 14:30:00,155.84,155.84,155.83,155.84,400.0,99.7291,99.7291,99.7227,99.7291,400.0
2013-09-13 14:35:00,155.89,155.89,155.82,155.84,1700.0,99.7611,99.7611,99.7163,99.7291,1700.0
2013-09-13 14:40:00,155.84,155.87,155.75,155.76,1800.0,99.7291,99.7483,99.6715,99.6779,1800.0
2013-09-13 14:45:00,155.81,155.81,155.76,155.76,1400.0,99.7099,99.7099,99.6779,99.6779,1400.0
2013-09-13 14:50:00,155.81,155.84,155.8,155.83,1800.0,99.7099,99.7291,99.7035,99.7227,1800.0
2013-09-13 14:55:00,155.8,156.0,155.75,155.91,5200.0,99.7035,99.8315,99.6715,99.7739,5200.0
2013-09-13 15:00:00,155.87,155.91,155.83,155.89,2000.0,99.7483,99.7739,99.7227,99.7611,2000.0
2013-09-13 15:05:00,155.85,155.85,155.73,155.81,2500.0,99.7355,99.7355,99.6588,99.7099,2500.0
2013-09-13 15:10:00,155.74,155.92,155.74,155.86,2100.0,99.6651,99.7803,99.6651,99.7419,2100.0
2013-09-13 15:15:00,155.85,155.95,155.84,155.93,2800.0,99.7355,99.7995,99.7291,99.7867,2800.0
2013-09-13 15:20:00,155.96,156.0,155.94,155.95,2500.0,99.8059,99.8315,99.7931,99.7995,2500.0
2013-09-13 15:25:00,155.99,155.99,155.82,155.86,3600.0,99.8251,99.8251,99.7163,99.7419,3600.0
2013-09-13 15:30:00,155.86,155.97,155.81,155.91,4300.0,99.7419,99.8123,99.7099,99.7739,4300.0
2013-09-13 15:35:00,155.87,155.93,155.87,155.92,3100.0,99.7483,99.7867,99.7483,99.7803,3100.0
2013-09-13 15:40:00,155.87,155.89,155.78,155.82,6300.0,99.7483,99.7611,99.6907,99.7163,6300.0
2013-09-13 15:45:00,155.82,155.93,155.8,155.8,8200.0,99.7163,99.7867,99.7035,99.7035,8200.0
2013-09-13 15:50:00,155.83,155.89,155.82,155.83,5500.0,99.7227,99.7611,99.7163,99.7227,5500.0
2013-09-13 15:55:00,155.86,156.06,155.83,156.03,18900.0,99.7419,99.8699,99.7227,99.8507,18900.0
2013-09-16 09:35:00,158.72,158.91,158.0,158.11,11500.0,101.5722,101.6938,101.1114,101.1818,11500.0
2013-09-16 09:40:00,158.25,158.39,157.92,158.29,4700.0,101.2714,101.361,101.0602,101.297,4700.0
2013-09-16 09:45:00,158.07,158.31,157.77,157.77,3000.0,101.1562,101.3098,100.9642,100.9642,3000.0
2013-09-16 09:50:00,157.96,158.15,157.75,157.95,3400.0,101.0858,101.2074,100.9514,101.0794,3400.0
2013-09-16 09:55:00,157.81,157.81,157.35,157.35,4500.0,100.9898,100.9898,100.6955,100.6955,4500.0
2013-09-16 10:00:00,157.6,158.05,157.59,157.81,10100.0,100.8554,101.1434,100.849,100.9898,10100.0
2013-09-16 10:05:00,157.9,158.13,157.58,157.58,6900.0,101.0474,101.1946,100.8427,100.8427,6900.0
2013-09-16 10:10:00,157.85,157.85,157.52,157.52,2500.0,101.0154,101.0154,100.8043,100.8043,2500.0
2013-09-16 10:15:00,157.64,157.83,157.39,157.46,4000.0,100.881,101.0026,100.7211,100.7659,4000.0
2013-09-16 10:20:00,157.32,157.49,157.3,157.49,3300.0,100.6763,100.7851,100.6635,100.7851,3300.0
2013-09-16 10:25:00,157.53,157.53,157.34,157.51,2900.0,100.8107,100.8107,100.6891,100.7979,2900.0
2013-09-16 10:30:00,157.56,157.76,157.55,157.55,2200.0,100.8299,100.9578,100.8235,100.8235,2200.0
2013-09-16 10:35:00,157.64,157.64,157.28,157.28,3900.0,100.881,100.881,100.6507,100.6507,3900.0
2013-09-16 10:40:00,157.28,157.39,157.25,157.27,1600.0,100.6507,100.7211,100.6315,100.6443,1600.0
2013-09-16 10:45:00,157.29,157.29,157.07,157.07,2100.0,100.6571,100.6571,100.5163,100.5163,2100.0
2013-09-16 10:50:00,157.18,157.36,157.07,157.25,3800.0,100.5867,100.7019,100.5163,100.6315,3800.0
2013-09-16 10:55:00,157.19,157.2,157.06,157.14,800.0,100.5931,100.5995,100.5099,100.5611,800.0
2013-09-16 11:00:00,157.08,157.17,157.0,157.16,1900.0,100.5227,100.5803,100.4715,100.5739,1900.0
2013-09-16 11:05:00,157.17,157.21,157.07,157.08,4600.0,100.5803,100.6059,100.5163,100.5227,4600.0
2013-09-16 11:10:00,157.19,157.19,157.08,157.19,1400.0,100.5931,100.5931,100.5227,100.5931,1400.0
2013-09-16 11:15:00,157.06,157.08,156.87,156.87,1700.0,100.5099,100.5227,100.3883,100.3883,1700.0
2013-09-16 11:20:00,156.95,156.95,156.82,156.83,4700.0,100.4395,100.4395,100.3563,100.3627,4700.0
2013-09-16 11:25:00,156.8,157.09,156.79,157.02,2700.0,100.3435,100.5291,100.3371,100.4843,2700.0
2013-09-16 11:30:00,157.07,157.23,157.06,157.06,700.0,100.5163,100.6187,100.5099,100.5099,700.0
2013-09-16 11:35:00,157.1,157.24,157.07,157.22,2300.0,100.5355,100.6251,100.5163,100.6123,2300.0
2013-09-16 11:40:00,157.12,157.17,157.05,157.17,2500.0,100.5483,100.5803,100.5035,100.5803,2500.0
2013-09-16 11:45:00,157.18,157.3,157.18,157.3,1400.0,100.5867,100.6635,100.5867,100.6635,1400.0
2013-09-16 11:50:00,157.31,157.31,157.15,157.17,300.0,100.6699,100.6699,100.5675,100.5803,300.0
2013-09-16 11:55:00,157.16,157.31,157.15,157.19,1100.0,100.5739,100.6699,100.5675,100.5931,1100.0
2013-09-16 12:00:00,157.15,157.26,157.08,157.16,6400.0,100.5675,100.6379,100.5227,100.5739,6400.0
2013-09-16 12:05:00,157.15,157.32,157.14,157.24,1400.0,100.5675,100.6763,100.5611,100.6251,1400.0
2013-09-16 12:10:00,157.33,157.41,157.25,157.38,1500.0,100.6827,100.7339,100.6315,100.7147,1500.0
2013-09-16 12:15:00,157.39,157.45,157.27,157.4,4100.0,100.7211,100.7595,100.6443,100.7275,4100.0
2013-09-16 12:20:00,157.41,157.51,157.34,157.4,1000.0,100.7339,100.7979,100.6891,100.7275,1000.0
2013-09-16 12:25:00,157.49,157.52,157.41,157.41,2000.0,100.7851,100.8043,100.7339,100.7339,2000.0
2013-09-16 12:30:00,157.43,157.55,157.29,157.51,11800.0,100.7467,100.8235,100.6571,100.7979,11800.0
2013-09-16 12:35:00,157.49,157.55,157.43,157.52,6800.0,100.7851,100.8235,100.7467,100.8043,6800.0
2013-09-16 12:40:00,157.53,157.54,157.43,157.43,500.0,100.8107,100.8171,100.7467,100.7467,500.0
2013-09-16 12:45:00,157.43,157.51,157.39,157.51,1400.0,100.7467,100.7979,100.7211,100.7979,1400.0
2013-09-16 12:50:00,157.55,157.65,157.55,157.65,3600.0,100.8235,100.8874,100.8235,100.8874,3600.0
2013-09-16 12:55:00,157.57,157.6,157.43,157.53,3800.0,100.8363,100.8554,100.7467,100.8107,3800.0
2013-09-16 13:00:00,157.5,157.53,157.38,157.49,6600.0,100.7915,100.8107,100.7147,100.7851,6600.0
2013-09-16 13:05:00,157.49,157.49,157.36,157.39,4600.0,100.7851,100.7851,100.7019,100.7211,4600.0
2013-09-16 13:10:00,157.34,157.34,157.17,157.17,1300.0,100.6891,100.6891,100.5803,100.5803,1300.0
2013-09-16 13:15:00,157.1,157.14,156.97,157.14,600.0,100.5355,100.5611,100.4523,100.5611,600.0
2013-09-16 13:20:00,157.13,157.13,156.96,157.11,300.0,100.5547,100.5547,100.4459,100.5419,300.0
2013-09-16 13:25:00,157.17,157.2,157.02,157.19,4800.0,100.5803,100.5995,100.4843,100.5931,4800.0
2013-09-16 13:30:00,157.18,157.28,157.11,157.28,3600.0,100.5867,100.6507,100.5419,100.6507,3600.0
2013-09-16 13:35:00,157.19,157.25,157.05,157.15,6900.0,100.5931,100.6315,100.5035,100.5675,6900.0
2013-09-16 13:40:00,157.09,157.09,156.85,156.9,1900.0,100.5291,100.5291,100.3755,100.4075,1900.0
2013-09-16 13:45:00,156.96,156.99,156.91,156.99,300.0,100.4459,100.4651,100.4139,100.4651,300.0
2013-09-16 13:50:00,157.04,157.14,156.97,157.05,2200.0,100.4971,100.5611,100.4523,100.5035,2200.0
2013-09-16 13:55:00,157.14,157.18,157.02,157.11,1400.0,100.5611,100.5867,100.4843,100.5419,1400.0
2013-09-16 14:00:00,157.09,157.1,157.09,157.1,200.0,100.5291,100.5355,100.5291,100.5355,200.0
2013-09-16 14:05:00,157.23,157.25,157.11,157.15,1100.0,100.6187,100.6315,100.5419,100.5675,1100.0
2013-09-16 14:10:00,157.14,157.14,157.14,157.14,100.0,100.5611,100.5611,100.5611,100.5611,100.0
2013-09-16 14:15:00,156.92,157.07,156.87,157.01,5400.0,100.4203,100.5163,100.3883,100.4779,5400.0
2013-09-16 14:20:00,157.12,157.12,157.01,157.11,2100.0,100.5483,100.5483,100.4779,100.5419,2100.0
2013-09-16 14:25:00,157.13,157.19,157.07,157.19,400.0,100.5547,100.5931,100.5163,100.5931,400.0
2013-09-16 14:30:00,157.07,157.07,156.94,156.94,1800.0,100.5163,100.5163,100.4331,100.4331,1800.0
2013-09-16 14:35:00,157.03,157.12,156.89,157.12,1200.0,100.4907,100.5483,100.4011,100.5483,1200.0
2013-09-16 14:40:00,157.06,157.25,157.05,157.24,3100.0,100.5099,100.6315,100.5035,100.6251,3100.0
2013-09-16 14:45:00,157.14,157.4,157.06,157.4,7000.0,100.5611,100.7275,100.5099,100.7275,7000.0
2013-09-16 14:50:00,157.34,157.45,157.27,157.27,4900.0,100.6891,100.7595,100.6443,100.6443,4900.0
2013-09-16 14:55:00,157.34,157.34,157.08,157.15,3500.0,100.6891,100.6891,100.5227,100.5675,3500.0
2013-09-16 15:00:00,157.11,157.33,157.11,157.23,1900.0,100.5419,100.6827,100.5419,100.6187,1900.0
2013-09-16 15:05:00,157.35,157.43,157.3,157.43,1900.0,100.6955,100.7467,100.6635,100.7467,1900.0
2013-09-16 15:10:00,157.43,157.47,157.27,157.27,1600.0,100.7467,100.7723,100.6443,100.6443,1600.0
2013-09-16 15:15:00,157.39,157.39,157.22,157.25,1700.0,100.7211,100.7211,100.6123,100.6315,1700.0
2013-09-16 15:20:00,157.33,157.33,157.13,157.21,2600.0,100.6827,100.6827,100.5547,100.6059,2600.0
2013-09-16 15:25:00,157.1,157.17,156.99,157.12,5400.0,100.5355,100.5803,100.4651,100.5483,5400.0
2013-09-16 15:30:00,157.12,157.23,157.1,157.18,14700.0,100.5483,100.6187,100.5355,100.5867,14700.0
2013-09-16 15:35:00,157.2,157.26,157.13,157.17,6500.0,100.5995,100.6379,100.5547,100.5803,6500.0
2013-09-16 15:40:00,157.23,157.25,157.0,157.0,2300.0,100.6187,100.6315,100.4715,100.4715,2300.0
2013-09-16 15:45:00,157.0,157.08,156.89,156.98,15200.0,100.4715,100.5227,100.4011,100.4587,15200.0
2013-09-16 15:50:00,156.93,157.13,156.93,157.12,15700.0,100.4267,100.5547,100.4267,100.5483,15700.0
2013-09-16 15:55:00,157.06,157.59,157.01,157.56,78600.0,100.5099,100.849,100.4779,100.8299,78600.0
2013-09-17 09:30:00,157.82,158.13,157.7,158.13,11300.0,100.9962,101.1946,100.9194,101.1946,11300.0
2013-09-17 09:35:00,158.13,159.11,158.1,158.69,4500.0,101.1946,101.8218,101.1754,101.553,4500.0
2013-09-17 09:40:00,158.9,159.09,158.68,158.96,2600.0,101.6874,101.809,101.5466,101.7258,2600.0
2013-09-17 09:45:00,158.66,158.73,158.26,158.69,3600.0,101.5338,101.5786,101.2778,101.553,3600.0
2013-09-17 09:50:00,158.41,158.88,158.41,158.65,2400.0,101.3738,101.6746,101.3738,101.5274,2400.0
2013-09-17 09:55:00,158.65,158.66,158.31,158.31,1800.0,101.5274,101.5338,101.3098,101.3098,1800.0
2013-09-17 10:00:00,158.44,158.48,158.16,158.32,3900.0,101.393,101.4186,101.2138,101.3162,3900.0
2013-09-17 10:05:00,158.29,158.64,158.29,158.44,4200.0,101.297,101.521,101.297,101.393,4200.0
2013-09-17 10:10:00,158.37,158.78,158.35,158.61,3200.0,101.3482,101.6106,101.3354,101.5018,3200.0
2013-09-17 10:15:00,158.61,158.71,158.29,158.46,5400.0,101.5018,101.5658,101.297,101.4058,5400.0
2013-09-17 10:20:00,158.46,158.58,158.39,158.58,1100.0,101.4058,101.4826,101.361,101.4826,1100.0
2013-09-17 10:25:00,158.59,158.66,158.5,158.59,3200.0,101.489,101.5338,101.4314,101.489,3200.0
2013-09-17 10:30:00,158.62,158.62,158.34,158.36,10900.0,101.5082,101.5082,101.329,101.3418,10900.0
2013-09-17 10:35:00,158.35,158.4,158.05,158.06,13500.0,101.3354,101.3674,101.1434,101.1498,13500.0
2013-09-17 10:40:00,158.14,158.29,158.14,158.25,1300.0,101.201,101.297,101.201,101.2714,1300.0
2013-09-17 10:45:00,158.22,158.34,158.18,158.27,3700.0,101.2522,101.329,101.2266,101.2842,3700.0
2013-09-17 10:50:00,158.3,158.32,158.18,158.22,4400.0,101.3034,101.3162,101.2266,101.2522,4400.0
2013-09-17 10:55:00,158.35,158.46,158.26,158.45,7100.0,101.3354,101.4058,101.2778,101.3994,7100.0
2013-09-17 11:00:00,158.5,158.55,158.46,158.48,900.0,101.4314,101.4634,101.4058,101.4186,900.0
2013-09-17 11:05:00,158.48,158.59,158.35,158.38,4900.0,101.4186,101.489,101.3354,101.3546,4900.0
2013-09-17 11:10:00,158.3,158.42,158.25,158.37,6800.0,101.3034,101.3802,101.2714,101.3482,6800.0
2013-09-17 11:15:00,158.34,158.34,158.29,158.3,700.0,101.329,101.329,101.297,101.3034,700.0
2013-09-17 11:20:00,158.26,158.39,158.26,158.39,1300.0,101.2778,101.361,101.2778,101.361,1300.0
2013-09-17 11:25:00,158.43,158.53,158.37,158.42,2900.0,101.3866,101.4506,101.3482,101.3802,2900.0
2013-09-17 11:30:00,158.57,158.57,158.47,158.5,2500.0,101.4762,101.4762,101.4122,101.4314,2500.0
2013-09-17 11:35:00,158.48,158.5,158.43,158.47,3300.0,101.4186,101.4314,101.3866,101.4122,3300.0
2013-09-17 11:40:00,158.51,158.6,158.51,158.57,1000.0,101.4378,101.4954,101.4378,101.4762,1000.0
2013-09-17 11:45:00,158.57,158.65,158.53,158.57,2500.0,101.4762,101.5274,101.4506,101.4762,2500.0
2013-09-17 11:50:00,158.56,158.63,158.56,158.56,900.0,101.4698,101.5146,101.4698,101.4698,900.0
2013-09-17 11:55:00,158.57,158.68,158.57,158.65,2300.0,101.4762,101.5466,101.4762,101.5274,2300.0
2013-09-17 12:00:00,158.65,158.66,158.61,158.64,1400.0,101.5274,101.5338,101.5018,101.521,1400.0
2013-09-17 12:05:00,158.67,158.79,158.62,158.74,3100.0,101.5402,101.617,101.5082,101.585,3100.0
2013-09-17 12:10:00,158.75,158.79,158.71,158.79,2600.0,101.5914,101.617,101.5658,101.617,2600.0
2013-09-17 12:15:00,158.81,158.94,158.8,158.89,3700.0,101.6298,101.713,101.6234,101.681,3700.0
2013-09-17 12:20:00,158.9,158.91,158.83,158.9,3700.0,101.6874,101.6938,101.6426,101.6874,3700.0
2013-09-17 12:25:00,158.88,158.9,158.81,158.89,2000.0,101.6746,101.6874,101.6298,101.681,2000.0
2013-09-17 12:30:00,158.84,158.89,158.79,158.87,3300.0,101.649,101.681,101.617,101.6682,3300.0
2013-09-17 12:35:00,158.81,158.88,158.75,158.75,1500.0,101.6298,101.6746,101.5914,101.5914,1500.0
2013-09-17 12:40:00,158.84,158.84,158.68,158.68,600.0,101.649,101.649,101.5466,101.5466,600.0
2013-09-17 12:45:00,158.7,158.7,158.56,158.56,4900.0,101.5594,101.5594,101.4698,101.4698,4900.0
2013-09-17 12:50:00,158.59,158.7,158.56,158.65,7400.0,101.489,101.5594,101.4698,101.5274,7400.0
2013-09-17 12:55:00,158.61,158.68,158.59,158.67,1400.0,101.5018,101.5466,101.489,101.5402,1400.0
2013-09-17 13:00:00,158.68,158.84,158.68,158.79,2300.0,101.5466,101.649,101.5466,101.617,2300.0
2013-09-17 13:05:00,158.79,158.84,158.71,158.78,3000.0,101.617,101.649,101.5658,101.6106,3000.0
2013-09-17 13:10:00,158.75,158.83,158.57,158.68,3400.0,101.5914,101.6426,101.4762,101.5466,3400.0
2013-09-17 13:15:00,158.64,158.7,158.64,158.66,4100.0,101.521,101.5594,101.521,101.5338,4100.0
2013-09-17 13:20:00,158.66,158.66,158.57,158.59,1600.0,101.5338,101.5338,101.4762,101.489,1600.0
2013-09-17 13:25:00,158.56,158.56,158.51,158.51,800.0,101.4698,101.4698,101.4378,101.4378,800.0
2013-09-17 13:30:00,158.41,158.41,158.34,158.34,1000.0,101.3738,101.3738,101.329,101.329,1000.0
2013-09-17 13:35:00,158.28,158.31,158.17,158.23,1500.0,101.2906,101.3098,101.2202,101.2586,1500.0
2013-09-17 13:40:00,158.23,158.34,158.22,158.3,7400.0,101.2586,101.329,101.2522,101.3034,7400.0
2013-09-17 13:45:00,158.31,158.41,158.29,158.29,3900.0,101.3098,101.3738,101.297,101.297,3900.0
2013-09-17 13:50:00,158.28,158.32,158.26,158.28,2000.0,101.2906,101.3162,101.2778,101.2906,2000.0
2013-09-17 13:55:00,158.29,158.3,158.21,158.21,3100.0,101.297,101.3034,101.2458,101.2458,3100.0
2013-09-17 14:00:00,158.21,158.27,158.21,158.26,5000.0,101.2458,101.2842,101.2458,101.2778,5000.0
2013-09-17 14:05:00,158.25,158.28,158.21,158.21,1300.0,101.2714,101.2906,101.2458,101.2458,1300.0
2013-09-17 14:10:00,158.24,158.48,158.24,158.47,1700.0,101.265,101.4186,101.265,101.4122,1700.0
2013-09-17 14:15:00,158.56,158.57,158.45,158.54,2900.0,101.4698,101.4762,101.3994,101.457,2900.0
2013-09-17 14:20:00,158.56,158.56,158.49,158.49,300.0,101.4698,101.4698,101.425,101.425,300.0
2013-09-17 14:25:00,158.53,158.62,158.53,158.55,2400.0,101.4506,101.5082,101.4506,101.4634,2400.0
2013-09-17 14:30:00,158.53,158.55,158.49,158.49,700.0,101.4506,101.4634,101.425,101.425,700.0
2013-09-17 14:35:00,158.51,158.61,158.51,158.61,600.0,101.4378,101.5018,101.4378,101.5018,600.0
2013-09-17 14:40:00,158.63,158.65,158.44,158.44,1800.0,101.5146,101.5274,101.393,101.393,1800.0
2013-09-17 14:45:00,158.57,158.57,158.49,158.52,1200.0,101.4762,101.4762,101.425,101.4442,1200.0
2013-09-17 14:50:00,158.46,158.52,158.43,158.47,2200.0,101.4058,101.4442,101.3866,101.4122,2200.0
2013-09-17 14:55:00,158.4,158.55,158.4,158.48,2300.0,101.3674,101.4634,101.3674,101.4186,2300.0
2013-09-17 15:00:00,158.47,158.56,158.42,158.49,2500.0,101.4122,101.4698,101.3802,101.425,2500.0
2013-09-17 15:05:00,158.43,158.5,158.43,158.48,900.0,101.3866,101.4314,101.3866,101.4186,900.0
2013-09-17 15:10:00,158.5,158.5,158.39,158.45,3900.0,101.4314,101.4314,101.361,101.3994,3900.0
2013-09-17 15:15:00,158.45,158.47,158.39,158.39,3900.0,101.3994,101.4122,101.361,101.361,3900.0
2013-09-17 15:20:00,158.39,158.44,158.38,158.38,2600.0,101.361,101.393,101.3546,101.3546,2600.0
2013-09-17 15:25:00,158.43,158.43,158.31,158.31,4200.0,101.3866,101.3866,101.3098,101.3098,4200.0
2013-09-17 15:30:00,158.28,158.28,158.25,158.25,4500.0,101.2906,101.2906,101.2714,101.2714,4500.0
2013-09-17 15:35:00,158.25,158.32,158.23,158.32,5200.0,101.2714,101.3162,101.2586,101.3162,5200.0
2013-09-17 15:40:00,158.33,158.36,158.31,158.33,6000.0,101.3226,101.3418,101.3098,101.3226,6000.0
2013-09-17 15:45:00,158.31,158.43,158.27,158.43,13700.0,101.3098,101.3866,101.2842,101.3866,13700.0
2013-09-17 15:50:00,158.43,158.52,158.35,158.5,13700.0,101.3866,101.4442,101.3354,101.4314,13700.0
2013-09-17 15:55:00,158.51,158.67,158.44,158.56,27200.0,101.4378,101.5402,101.393,101.4698,27200.0
2013-09-18 09:30:00,158.8,159.0,158.49,158.6,7100.0,101.6234,101.7514,101.425,101.4954,7100.0
2013-09-18 09:35:00,158.59,158.59,158.41,158.41,1100.0,101.489,101.489,101.3738,101.3738,1100.0
2013-09-18 09:40:00,158.4,158.72,158.4,158.67,2600.0,101.3674,101.5722,101.3674,101.5402,2600.0
2013-09-18 09:45:00,158.64,158.66,158.21,158.35,5000.0,101.521,101.5338,101.2458,101.3354,5000.0
2013-09-18 09:50:00,158.32,158.46,158.14,158.46,5400.0,101.3162,101.4058,101.201,101.4058,5400.0
2013-09-18 09:55:00,158.46,158.53,158.08,158.08,4600.0,101.4058,101.4506,101.1626,101.1626,4600.0
2013-09-18 10:00:00,158.09,158.48,158.07,158.35,3900.0,101.169,101.4186,101.1562,101.3354,3900.0
2013-09-18 10:05:00,158.5,158.59,158.34,158.34,2300.0,101.4314,101.489,101.329,101.329,2300.0
2013-09-18 10:10:00,158.22,158.52,158.02,158.27,4100.0,101.2522,101.4442,101.1242,101.2842,4100.0
2013-09-18 10:15:00,158.3,158.4,158.3,158.4,600.0,101.3034,101.3674,101.3034,101.3674,600.0
2013-09-18 10:20:00,158.49,158.49,158.07,158.07,5500.0,101.425,101.425,101.1562,101.1562,5500.0
2013-09-18 10:25:00,158.0,158.17,157.72,157.77,3700.0,101.1114,101.2202,100.9322,100.9642,3700.0
2013-09-18 10:30:00,157.74,157.87,157.63,157.86,3500.0,100.945,101.0282,100.8746,101.0218,3500.0
2013-09-18 10:35:00,157.78,158.03,157.73,158.03,3400.0,100.9706,101.1306,100.9386,101.1306,3400.0
2013-09-18 10:40:00,158.01,158.02,157.66,157.69,6400.0,101.1178,101.1242,100.8938,100.913,6400.0
2013-09-18 10:45:00,157.74,157.81,157.68,157.68,2200.0,100.945,100.9898,100.9066,100.9066,2200.0
2013-09-18 10:50:00,157.55,157.78,157.55,157.67,2700.0,100.8235,100.9706,100.8235,100.9002,2700.0
2013-09-18 10:55:00,157.67,157.87,157.66,157.86,3900.0,100.9002,101.0282,100.8938,101.0218,3900.0
2013-09-18 11:00:00,157.89,157.9,157.58,157.81,6600.0,101.041,101.0474,100.8427,100.9898,6600.0
2013-09-18 11:05:00,157.81,157.81,157.7,157.7,1800.0,100.9898,100.9898,100.9194,100.9194,1800.0
2013-09-18 11:10:00,157.71,157.76,157.69,157.71,1600.0,100.9258,100.9578,100.913,100.9258,1600.0
2013-09-18 11:15:00,157.77,157.77,157.68,157.73,3200.0,100.9642,100.9642,100.9066,100.9386,3200.0
2013-09-18 11:20:00,157.65,157.67,157.39,157.39,2100.0,100.8874,100.9002,100.7211,100.7211,2100.0
2013-09-18 11:25:00,157.5,157.67,157.47,157.61,3900.0,100.7915,100.9002,100.7723,100.8618,3900.0
2013-09-18 11:30:00,157.55,157.67,157.49,157.57,8100.0,100.8235,100.9002,100.7851,100.8363,8100.0
2013-09-18 11:35:00,157.64,157.66,157.56,157.58,4300.0,100.881,100.8938,100.8299,100.8427,4300.0
2013-09-18 11:40:00,157.55,157.58,157.36,157.36,1800.0,100.8235,100.8427,100.7019,100.7019,1800.0
2013-09-18 11:45:00,157.35,157.56,157.35,157.55,3300.0,100.6955,100.8299,100.6955,100.8235,3300.0
2013-09-18 11:50:00,157.55,157.55,157.37,157.41,4000.0,100.8235,100.8235,100.7083,100.7339,4000.0
2013-09-18 11:55:00,157.41,157.56,157.4,157.49,2600.0,100.7339,100.8299,100.7275,100.7851,2600.0
2013-09-18 12:00:00,157.54,157.58,157.31,157.4,4300.0,100.8171,100.8427,100.6699,100.7275,4300.0
2013-09-18 12:05:00,157.34,157.45,157.33,157.39,3700.0,100.6891,100.7595,100.6827,100.7211,3700.0
2013-09-18 12:10:00,157.35,157.49,157.3,157.42,15300.0,100.6955,100.7851,100.6635,100.7403,15300.0
2013-09-18 12:15:00,157.38,157.63,157.31,157.59,12600.0,100.7147,100.8746,100.6699,100.849,12600.0
2013-09-18 12:20:00,157.54,157.82,157.54,157.82,2800.0,100.8171,100.9962,100.8171,100.9962,2800.0
2013-09-18 12:25:00,157.84,157.84,157.78,157.78,700.0,101.009,101.009,100.9706,100.9706,700.0
2013-09-18 12:30:00,157.77,157.91,157.75,157.91,1500.0,100.9642,101.0538,100.9514,101.0538,1500.0
2013-09-18 12:35:00,158.0,158.11,157.99,158.11,300.0,101.1114,101.1818,101.105,101.1818,300.0
2013-09-18 12:40:00,158.2,158.25,158.18,158.24,3200.0,101.2394,101.2714,101.2266,101.265,3200.0
2013-09-18 12:45:00,158.25,158.3,158.25,158.25,2400.0,101.2714,101.3034,101.2714,101.2714,2400.0
2013-09-18 12:50:00,158.24,158.33,158.24,158.33,600.0,101.265,101.3226,101.265,101.3226,600.0
2013-09-18 12:55:00,158.35,158.45,158.34,158.39,2500.0,101.3354,101.3994,101.329,101.361,2500.0
2013-09-18 13:00:00,158.39,158.52,158.39,158.52,2500.0,101.361,101.4442,101.361,101.4442,2500.0
2013-09-18 13:05:00,158.6,158.71,158.59,158.68,3300.0,101.4954,101.5658,101.489,101.5466,3300.0
2013-09-18 13:10:00,158.68,158.78,158.68,158.78,2300.0,101.5466,101.6106,101.5466,101.6106,2300.0
2013-09-18 13:15:00,158.76,158.93,158.76,158.93,3900.0,101.5978,101.7066,101.5978,101.7066,3900.0
2013-09-18 13:20:00,158.87,158.98,158.87,158.97,2300.0,101.6682,101.7386,101.6682,101.7322,2300.0
2013-09-18 13:25:00,158.98,159.02,158.83,158.83,2000.0,101.7386,101.7642,101.6426,101.6426,2000.0
2013-09-18 13:30:00,158.88,158.97,158.86,158.88,2500.0,101.6746,101.7322,101.6618,101.6746,2500.0
2013-09-18 13:35:00,158.83,158.84,158.44,158.47,6800.0,101.6426,101.649,101.393,101.4122,6800.0
2013-09-18 13:40:00,158.47,158.59,158.47,158.59,1700.0,101.4122,101.489,101.4122,101.489,1700.0
2013-09-18 13:45:00,158.54,158.57,158.35,158.54,2800.0,101.457,101.4762,101.3354,101.457,2800.0
2013-09-18 13:50:00,158.48,158.53,158.36,158.53,6500.0,101.4186,101.4506,101.3418,101.4506,6500.0
2013-09-18 13:55:00,158.53,158.54,158.43,158.45,18100.0,101.4506,101.457,101.3866,101.3994,18100.0
2013-09-18 14:00:00,158.48,161.8,158.48,161.22,33900.0,101.4186,103.5432,101.4186,103.1721,33900.0
2013-09-18 14:05:00,161.2,161.57,160.69,161.57,16500.0,103.1593,103.396,102.8329,103.396,16500.0
2013-09-18 14:10:00,161.53,162.03,161.52,161.99,20500.0,103.3704,103.6904,103.364,103.6648,20500.0
2013-09-18 14:15:00,162.0,162.73,161.91,162.47,8100.0,103.6712,104.1384,103.6136,103.972,8100.0
2013-09-18 14:20:00,162.77,163.61,162.68,163.47,25700.0,104.164,104.7015,104.1064,104.6119,25700.0
2013-09-18 14:25:00,163.6,163.89,162.91,163.06,19300.0,104.6951,104.8807,104.2536,104.3496,19300.0
2013-09-18 14:30:00,163.01,163.51,163.01,163.15,16600.0,104.3176,104.6375,104.3176,104.4071,16600.0
2013-09-18 14:35:00,163.15,163.52,163.01,163.52,14400.0,104.4071,104.6439,104.3176,104.6439,14400.0
2013-09-18 14:40:00,163.37,163.77,163.34,163.34,20500.0,104.5479,104.8039,104.5287,104.5287,20500.0
2013-09-18 14:45:00,163.29,163.99,163.22,163.99,21600.0,104.4967,104.9447,104.4519,104.9447,21600.0
2013-09-18 14:50:00,163.92,164.54,163.89,164.49,17100.0,104.8999,105.2967,104.8807,105.2647,17100.0
2013-09-18 14:55:00,164.52,165.11,164.4,165.0,12800.0,105.2839,105.6614,105.2071,105.591,12800.0
2013-09-18 15:00:00,165.08,165.22,164.47,164.47,20200.0,105.6422,105.7318,105.2519,105.2519,20200.0
2013-09-18 15:05:00,164.48,164.48,163.87,163.93,17900.0,105.2583,105.2583,104.8679,104.9063,17900.0
2013-09-18 15:10:00,163.9,163.97,163.62,163.64,11700.0,104.8871,104.9319,104.7079,104.7207,11700.0
2013-09-18 15:15:00,163.63,163.63,163.25,163.32,17100.0,104.7143,104.7143,104.4711,104.5159,17100.0
2013-09-18 15:20:00,163.33,163.58,163.21,163.58,17400.0,104.5223,104.6823,104.4455,104.6823,17400.0
2013-09-18 15:25:00,163.51,163.97,163.46,163.73,8800.0,104.6375,104.9319,104.6055,104.7783,8800.0
2013-09-18 15:30:00,163.73,164.02,163.72,164.02,9700.0,104.7783,104.9639,104.7719,104.9639,9700.0
2013-09-18 15:35:00,164.05,164.35,163.91,164.32,19400.0,104.9831,105.1751,104.8935,105.1559,19400.0
2013-09-18 15:40:00,164.26,165.12,164.26,164.87,24500.0,105.1175,105.6678,105.1175,105.5079,24500.0
2013-09-18 15:45:00,164.85,164.85,164.48,164.49,24600.0,105.4951,105.4951,105.2583,105.2647,24600.0
2013-09-18 15:50:00,164.52,164.7,164.32,164.49,50800.0,105.2839,105.3991,105.1559,105.2647,50800.0
2013-09-18 15:55:00,164.49,165.73,164.48,165.64,111600.0,105.2647,106.0582,105.2583,106.0006,111600.0
2013-09-19 09:30:00,165.4,165.85,164.91,165.69,29700.0,105.847,106.135,105.5335,106.0326,29700.0
2013-09-19 09:35:00,165.48,165.77,165.0,165.41,21800.0,105.8982,106.0838,105.591,105.8534,21800.0
2013-09-19 09:40:00,165.38,166.53,165.38,165.79,13600.0,105.8342,106.5702,105.8342,106.0966,13600.0
2013-09-19 09:45:00,165.78,166.68,165.57,166.66,16500.0,106.0902,106.6662,105.9558,106.6534,16500.0
2013-09-19 09:50:00,166.52,166.52,165.38,166.23,16900.0,106.5638,106.5638,105.8342,106.3782,16900.0
2013-09-19 09:55:00,166.12,166.32,165.71,166.18,16200.0,106.3078,106.4358,106.0454,106.3462,16200.0
2013-09-19 10:00:00,166.02,166.5,165.8,166.29,8000.0,106.2438,106.551,106.103,106.4166,8000.0
2013-09-19 10:05:00,166.17,166.36,166.07,166.3,2300.0,106.3398,106.4614,106.2758,106.423,2300.0
2013-09-19 10:10:00,166.28,166.75,166.21,166.41,14400.0,106.4102,106.711,106.3654,106.4934,14400.0
2013-09-19 10:15:00,166.63,166.9,166.63,166.9,4000.0,106.6342,106.8069,106.6342,106.8069,4000.0
2013-09-19 10:20:00,166.84,168.07,166.84,168.07,18400.0,106.7685,107.5557,106.7685,107.5557,18400.0
2013-09-19 10:25:00,168.07,168.3,167.42,167.42,8000.0,107.5557,107.7029,107.1397,107.1397,8000.0
2013-09-19 10:30:00,167.48,167.48,167.05,167.11,7000.0,107.1781,107.1781,106.9029,106.9413,7000.0
2013-09-19 10:35:00,167.03,167.6,167.03,167.38,6200.0,106.8901,107.2549,106.8901,107.1141,6200.0
2013-09-19 10:40:00,167.27,167.61,167.27,167.45,3600.0,107.0437,107.2613,107.0437,107.1589,3600.0
2013-09-19 10:45:00,167.48,167.61,167.35,167.56,3500.0,107.1781,107.2613,107.0949,107.2293,3500.0
2013-09-19 10:50:00,167.44,167.68,167.43,167.68,3500.0,107.1525,107.3061,107.1461,107.3061,3500.0
2013-09-19 10:55:00,167.66,168.0,167.54,167.88,15900.0,107.2933,107.5109,107.2165,107.4341,15900.0
2013-09-19 11:00:00,167.97,168.02,167.8,167.91,17900.0,107.4917,107.5237,107.3829,107.4533,17900.0
2013-09-19 11:05:00,167.86,167.95,167.49,167.66,16000.0,107.4213,107.4789,107.1845,107.2933,16000.0
2013-09-19 11:10:00,167.66,167.71,167.49,167.67,6300.0,107.2933,107.3253,107.1845,107.2997,6300.0
2013-09-19 11:15:00,167.74,168.0,167.67,167.99,1800.0,107.3445,107.5109,107.2997,107.5045,1800.0
2013-09-19 11:20:00,167.83,167.84,167.57,167.67,3900.0,107.4021,107.4085,107.2357,107.2997,3900.0
2013-09-19 11:25:00,167.6,167.7,167.56,167.6,2600.0,107.2549,107.3189,107.2293,107.2549,2600.0
2013-09-19 11:30:00,167.61,167.82,167.53,167.8,32100.0,107.2613,107.3957,107.2101,107.3829,32100.0
2013-09-19 11:35:00,167.75,168.09,167.74,168.05,2600.0,107.3509,107.5685,107.3445,107.5429,2600.0
2013-09-19 11:40:00,168.16,168.16,167.95,168.02,2700.0,107.6133,107.6133,107.4789,107.5237,2700.0
2013-09-19 11:45:00,167.91,167.97,167.82,167.83,2100.0,107.4533,107.4917,107.3957,107.4021,2100.0
2013-09-19 11:50:00,167.77,167.88,167.73,167.84,4200.0,107.3637,107.4341,107.3381,107.4085,4200.0
2013-09-19 11:55:00,167.86,168.11,167.76,168.03,4100.0,107.4213,107.5813,107.3573,107.5301,4100.0
2013-09-19 12:00:00,168.05,168.09,167.85,168.0,4100.0,107.5429,107.5685,107.4149,107.5109,4100.0
2013-09-19 12:05:00,167.94,168.03,167.83,167.87,4500.0,107.4725,107.5301,107.4021,107.4277,4500.0
2013-09-19 12:10:00,167.87,168.0,167.87,167.93,2000.0,107.4277,107.5109,107.4277,107.4661,2000.0
2013-09-19 12:15:00,167.99,168.19,167.84,167.97,7300.0,107.5045,107.6325,107.4085,107.4917,7300.0
2013-09-19 12:20:00,167.9,168.14,167.9,168.11,7100.0,107.4469,107.6005,107.4469,107.5813,7100.0
2013-09-19 12:25:00,168.03,168.03,167.91,167.94,10400.0,107.5301,107.5301,107.4533,107.4725,10400.0
2013-09-19 12:30:00,167.92,168.02,167.67,167.73,6700.0,107.4597,107.5237,107.2997,107.3381,6700.0
2013-09-19 12:35:00,167.88,167.97,167.84,167.97,800.0,107.4341,107.4917,107.4085,107.4917,800.0
2013-09-19 12:40:00,167.98,167.98,167.86,167.87,3500.0,107.4981,107.4981,107.4213,107.4277,3500.0
2013-09-19 12:45:00,167.88,167.89,167.71,167.73,3200.0,107.4341,107.4405,107.3253,107.3381,3200.0
2013-09-19 12:50:00,167.83,167.87,167.72,167.82,3400.0,107.4021,107.4277,107.3317,107.3957,3400.0
2013-09-19 12:55:00,167.77,167.89,167.77,167.85,3500.0,107.3637,107.4405,107.3637,107.4149,3500.0
2013-09-19 13:00:00,167.79,167.86,167.74,167.8,7800.0,107.3765,107.4213,107.3445,107.3829,7800.0
2013-09-19 13:05:00,167.74,167.79,167.47,167.47,12500.0,107.3445,107.3765,107.1717,107.1717,12500.0
2013-09-19 13:10:00,167.45,167.68,167.45,167.59,1600.0,107.1589,107.3061,107.1589,107.2485,1600.0
2013-09-19 13:15:00,167.65,167.69,167.57,167.61,1800.0,107.2869,107.3125,107.2357,107.2613,1800.0
2013-09-19 13:20:00,167.61,167.73,167.59,167.73,2500.0,107.2613,107.3381,107.2485,107.3381,2500.0
2013-09-19 13:25:00,167.74,167.74,167.56,167.72,3900.0,107.3445,107.3445,107.2293,107.3317,3900.0
2013-09-19 13:30:00,167.67,167.67,167.46,167.5,5100.0,107.2997,107.2997,107.1653,107.1909,5100.0
2013-09-19 13:35:00,167.48,167.49,167.35,167.41,2100.0,107.1781,107.1845,107.0949,107.1333,2100.0
2013-09-19 13:40:00,167.3,167.44,167.17,167.24,5600.0,107.0629,107.1525,106.9797,107.0245,5600.0
2013-09-19 13:45:00,167.2,167.2,166.99,167.0,2300.0,106.9989,106.9989,106.8645,106.8709,2300.0
2013-09-19 13:50:00,167.04,167.04,166.85,166.88,2700.0,106.8965,106.8965,106.7749,106.7941,2700.0
2013-09-19 13:55:00,166.87,166.96,166.75,166.75,7500.0,106.7877,106.8453,106.711,106.711,7500.0
2013-09-19 14:00:00,166.71,166.74,166.58,166.61,3600.0,106.6854,106.7046,106.6022,106.6214,3600.0
2013-09-19 14:05:00,166.6,166.76,166.44,166.5,13600.0,106.615,106.7174,106.5126,106.551,13600.0
2013-09-19 14:10:00,166.47,166.72,166.46,166.72,6500.0,106.5318,106.6918,106.5254,106.6918,6500.0
2013-09-19 14:15:00,166.81,166.92,166.72,166.88,4600.0,106.7493,106.8197,106.6918,106.7941,4600.0
2013-09-19 14:20:00,166.81,166.9,166.66,166.67,11700.0,106.7493,106.8069,106.6534,106.6598,11700.0
2013-09-19 14:25:00,166.65,166.69,166.5,166.52,3300.0,106.647,106.6726,106.551,106.5638,3300.0
2013-09-19 14:30:00,166.51,166.6,166.49,166.49,3000.0,106.5574,106.615,106.5446,106.5446,3000.0
2013-09-19 14:35:00,166.54,166.54,166.33,166.34,8900.0,106.5766,106.5766,106.4422,106.4486,8900.0
2013-09-19 14:40:00,166.34,166.44,166.28,166.38,5600.0,106.4486,106.5126,106.4102,106.4742,5600.0
2013-09-19 14:45:00,166.38,166.54,166.37,166.45,4400.0,106.4742,106.5766,106.4678,106.519,4400.0
2013-09-19 14:50:00,166.45,166.47,166.21,166.24,4300.0,106.519,106.5318,106.3654,106.3846,4300.0
2013-09-19 14:55:00,166.25,166.31,166.1,166.2,6500.0,106.391,106.4294,106.295,106.359,6500.0
2013-09-19 15:00:00,166.2,166.31,166.2,166.24,6500.0,106.359,106.4294,106.359,106.3846,6500.0
2013-09-19 15:05:00,166.24,166.36,166.16,166.28,3200.0,106.3846,106.4614,106.3334,106.4102,3200.0
2013-09-19 15:10:00,166.29,166.36,166.09,166.09,5100.0,106.4166,106.4614,106.2886,106.2886,5100.0
2013-09-19 15:15:00,166.1,166.13,166.01,166.11,7100.0,106.295,106.3142,106.2374,106.3014,7100.0
2013-09-19 15:20:00,166.1,166.38,166.05,166.24,9300.0,106.295,106.4742,106.263,106.3846,9300.0
2013-09-19 15:25:00,166.28,166.32,165.97,165.98,8200.0,106.4102,106.4358,106.2118,106.2182,8200.0
2013-09-19 15:30:00,166.02,166.19,166.02,166.08,8100.0,106.2438,106.3526,106.2438,106.2822,8100.0
2013-09-19 15:35:00,166.05,166.1,165.94,166.06,14100.0,106.263,106.295,106.1926,106.2694,14100.0
2013-09-19 15:40:00,166.1,166.8,166.1,166.51,22800.0,106.295,106.7429,106.295,106.5574,22800.0
2013-09-19 15:45:00,166.52,166.88,166.5,166.61,12800.0,106.5638,106.7941,106.551,106.6214,12800.0
2013-09-19 15:50:00,166.61,166.61,165.96,165.97,27900.0,106.6214,106.6214,106.2054,106.2118,27900.0
2013-09-19 15:55:00,165.98,165.99,165.75,165.93,48100.0,106.2182,106.2246,106.071,106.1862,48100.0
2013-09-20 09:30:00,166.7,167.42,166.32,167.42,152100.0,106.679,107.1397,106.4358,107.1397,152100.0
2013-09-20 09:35:00,167.19,167.38,166.61,166.96,29600.0,106.9925,107.1141,106.6214,106.8453,29600.0
2013-09-20 09:40:00,167.0,167.0,165.86,166.58,21400.0,106.8709,106.8709,106.1414,106.6022,21400.0
2013-09-20 09:45:00,166.32,166.59,165.9,166.24,8300.0,106.4358,106.6086,106.167,106.3846,8300.0
2013-09-20 09:50:00,166.41,166.6,166.23,166.6,2000.0,106.4934,106.615,106.3782,106.615,2000.0
2013-09-20 09:55:00,166.36,166.66,166.12,166.4,2900.0,106.4614,106.6534,106.3078,106.487,2900.0
2013-09-20 10:00:00,166.41,166.62,166.23,166.23,3000.0,106.4934,106.6278,106.3782,106.3782,3000.0
2013-09-20 10:05:00,166.08,166.2,165.92,166.05,7100.0,106.2822,106.359,106.1798,106.263,7100.0
2013-09-20 10:10:00,166.07,166.07,165.65,165.93,6100.0,106.2758,106.2758,106.007,106.1862,6100.0
2013-09-20 10:15:00,166.11,166.15,165.91,166.08,4700.0,106.3014,106.327,106.1734,106.2822,4700.0
2013-09-20 10:20:00,166.08,166.3,166.08,166.1,7600.0,106.2822,106.423,106.2822,106.295,7600.0
2013-09-20 10:25:00,166.22,166.25,166.0,166.25,5200.0,106.3718,106.391,106.231,106.391,5200.0
2013-09-20 10:30:00,166.21,166.4,165.94,165.94,9000.0,106.3654,106.487,106.1926,106.1926,9000.0
2013-09-20 10:35:00,166.05,166.05,165.88,165.88,300.0,106.263,106.263,106.1542,106.1542,300.0
2013-09-20 10:40:00,166.14,166.17,165.88,166.05,4400.0,106.3206,106.3398,106.1542,106.263,4400.0
2013-09-20 10:45:00,166.07,166.23,165.96,166.23,3100.0,106.2758,106.3782,106.2054,106.3782,3100.0
2013-09-20 10:50:00,166.21,166.22,166.06,166.06,3400.0,106.3654,106.3718,106.2694,106.2694,3400.0
2013-09-20 10:55:00,166.06,166.15,165.86,166.04,3800.0,106.2694,106.327,106.1414,106.2566,3800.0
2013-09-20 11:00:00,166.04,166.13,165.86,165.88,1400.0,106.2566,106.3142,106.1414,106.1542,1400.0
2013-09-20 11:05:00,165.82,165.88,165.52,165.63,9000.0,106.1158,106.1542,105.9238,105.9942,9000.0
2013-09-20 11:10:00,165.64,165.76,165.6,165.6,1600.0,106.0006,106.0774,105.975,105.975,1600.0
2013-09-20 11:15:00,165.7,166.06,165.6,165.85,10900.0,106.039,106.2694,105.975,106.135,10900.0
2013-09-20 11:20:00,165.75,165.84,165.54,165.55,4800.0,106.071,106.1286,105.9366,105.943,4800.0
2013-09-20 11:25:00,165.46,165.58,165.42,165.58,2500.0,105.8854,105.9622,105.8598,105.9622,2500.0
2013-09-20 11:30:00,165.46,165.86,165.46,165.79,2800.0,105.8854,106.1414,105.8854,106.0966,2800.0
2013-09-20 11:35:00,165.67,165.67,165.28,165.28,1300.0,106.0198,106.0198,105.7702,105.7702,1300.0
2013-09-20 11:40:00,165.31,165.48,165.31,165.36,2200.0,105.7894,105.8982,105.7894,105.8214,2200.0
2013-09-20 11:45:00,165.4,165.4,165.32,165.37,2400.0,105.847,105.847,105.7958,105.8278,2400.0
2013-09-20 11:50:00,165.32,165.32,165.08,165.2,3000.0,105.7958,105.7958,105.6422,105.719,3000.0
2013-09-20 11:55:00,165.21,165.34,165.02,165.03,4800.0,105.7254,105.8086,105.6038,105.6102,4800.0
2013-09-20 12:00:00,165.01,165.13,164.9,165.02,4200.0,105.5974,105.6742,105.5271,105.6038,4200.0
2013-09-20 12:05:00,165.08,165.31,165.08,165.26,1700.0,105.6422,105.7894,105.6422,105.7574,1700.0
2013-09-20 12:10:00,165.24,165.25,165.03,165.04,2300.0,105.7446,105.751,105.6102,105.6166,2300.0
2013-09-20 12:15:00,165.04,165.09,164.99,165.09,1600.0,105.6166,105.6486,105.5846,105.6486,1600.0
2013-09-20 12:20:00,165.04,165.09,164.91,164.91,5000.0,105.6166,105.6486,105.5335,105.5335,5000.0
2013-09-20 12:25:00,164.94,164.94,164.71,164.71,2600.0,105.5527,105.5527,105.4055,105.4055,2600.0
2013-09-20 12:30:00,164.79,164.95,164.66,164.67,3700.0,105.4567,105.5591,105.3735,105.3799,3700.0
2013-09-20 12:35:00,164.7,164.85,164.7,164.71,1200.0,105.3991,105.4951,105.3991,105.4055,1200.0
2013-09-20 12:40:00,164.86,164.91,164.78,164.78,9700.0,105.5015,105.5335,105.4503,105.4503,9700.0
2013-09-20 12:45:00,164.78,164.95,164.78,164.84,2300.0,105.4503,105.5591,105.4503,105.4887,2300.0
2013-09-20 12:50:00,164.84,164.93,164.76,164.77,2300.0,105.4887,105.5463,105.4375,105.4439,2300.0
2013-09-20 12:55:00,164.76,164.87,164.68,164.83,3100.0,105.4375,105.5079,105.3863,105.4823,3100.0
2013-09-20 13:00:00,164.91,165.03,164.91,164.93,2400.0,105.5335,105.6102,105.5335,105.5463,2400.0
2013-09-20 13:05:00,164.95,165.04,164.86,165.04,3800.0,105.5591,105.6166,105.5015,105.6166,3800.0
2013-09-20 13:10:00,165.04,165.04,164.86,164.87,1700.0,105.6166,105.6166,105.5015,105.5079,1700.0
2013-09-20 13:15:00,164.87,164.92,164.78,164.92,1900.0,105.5079,105.5399,105.4503,105.5399,1900.0
2013-09-20 13:20:00,164.94,165.01,164.94,164.95,2300.0,105.5527,105.5974,105.5527,105.5591,2300.0
2013-09-20 13:25:00,164.97,165.07,164.97,165.07,400.0,105.5718,105.6358,105.5718,105.6358,400.0
2013-09-20 13:30:00,165.02,165.02,164.91,165.01,2300.0,105.6038,105.6038,105.5335,105.5974,2300.0
2013-09-20 13:35:00,165.06,165.06,164.93,164.95,2400.0,105.6294,105.6294,105.5463,105.5591,2400.0
2013-09-20 13:40:00,164.96,164.96,164.52,164.57,2900.0,105.5654,105.5654,105.2839,105.3159,2900.0
2013-09-20 13:45:00,164.59,164.73,164.59,164.69,1200.0,105.3287,105.4183,105.3287,105.3927,1200.0
2013-09-20 13:50:00,164.7,164.8,164.7,164.75,900.0,105.3991,105.4631,105.3991,105.4311,900.0
2013-09-20 13:55:00,164.77,164.82,164.72,164.77,1500.0,105.4439,105.4759,105.4119,105.4439,1500.0
2013-09-20 14:00:00,164.74,164.87,164.64,164.79,2800.0,105.4247,105.5079,105.3607,105.4567,2800.0
2013-09-20 14:05:00,164.83,164.83,164.68,164.72,1500.0,105.4823,105.4823,105.3863,105.4119,1500.0
2013-09-20 14:10:00,164.82,164.82,164.78,164.8,1100.0,105.4759,105.4759,105.4503,105.4631,1100.0
2013-09-20 14:15:00,164.81,164.85,164.75,164.75,1100.0,105.4695,105.4951,105.4311,105.4311,1100.0
2013-09-20 14:20:00,164.81,164.97,164.78,164.97,1600.0,105.4695,105.5718,105.4503,105.5718,1600.0
2013-09-20 14:25:00,164.96,165.23,164.96,165.23,3000.0,105.5654,105.7382,105.5654,105.7382,3000.0
2013-09-20 14:30:00,165.24,165.24,165.01,165.1,2500.0,105.7446,105.7446,105.5974,105.655,2500.0
2013-09-20 14:35:00,165.08,165.18,164.88,164.88,2500.0,105.6422,105.7062,105.5143,105.5143,2500.0
2013-09-20 14:40:00,164.8,164.92,164.79,164.79,4000.0,105.4631,105.5399,105.4567,105.4567,4000.0
2013-09-20 14:45:00,164.9,164.95,164.86,164.87,2900.0,105.5271,105.5591,105.5015,105.5079,2900.0
2013-09-20 14:50:00,164.94,164.94,164.75,164.87,4000.0,105.5527,105.5527,105.4311,105.5079,4000.0
2013-09-20 14:55:00,164.87,164.98,164.74,164.92,2100.0,105.5079,105.5782,105.4247,105.5399,2100.0
2013-09-20 15:00:00,164.96,165.0,164.86,164.88,3900.0,105.5654,105.591,105.5015,105.5143,3900.0
2013-09-20 15:05:00,164.93,165.1,164.93,165.07,3000.0,105.5463,105.655,105.5463,105.6358,3000.0
2013-09-20 15:10:00,165.07,165.07,164.74,164.74,2700.0,105.6358,105.6358,105.4247,105.4247,2700.0
2013-09-20 15:15:00,164.78,164.89,164.64,164.64,3100.0,105.4503,105.5207,105.3607,105.3607,3100.0
2013-09-20 15:20:00,164.71,164.74,164.5,164.56,6000.0,105.4055,105.4247,105.2711,105.3095,6000.0
2013-09-20 15:25:00,164.57,164.57,164.29,164.32,6500.0,105.3159,105.3159,105.1367,105.1559,6500.0
2013-09-20 15:30:00,164.33,164.34,164.13,164.15,7200.0,105.1623,105.1687,105.0343,105.0471,7200.0
2013-09-20 15:35:00,164.12,164.29,164.01,164.17,8900.0,105.0279,105.1367,104.9575,105.0599,8900.0
2013-09-20 15:40:00,164.22,164.5,164.22,164.38,8300.0,105.0919,105.2711,105.0919,105.1943,8300.0
2013-09-20 15:45:00,164.38,164.55,164.35,164.52,20100.0,105.1943,105.3031,105.1751,105.2839,20100.0
2013-09-20 15:50:00,164.52,164.76,164.43,164.55,16400.0,105.2839,105.4375,105.2263,105.3031,16400.0
2013-09-20 15:55:00,164.53,164.53,163.9,163.97,112900.0,105.2903,105.2903,104.8871,104.9319,112900.0
2013-09-23 09:30:00,163.86,163.86,162.54,162.64,15300.0,104.8615,104.8615,104.0168,104.0808,15300.0
2013-09-23 09:35:00,162.57,163.49,162.57,162.85,6300.0,104.036,104.6247,104.036,104.2152,6300.0
2013-09-23 09:40:00,162.93,163.49,162.86,163.3,26600.0,104.2664,104.6247,104.2216,104.5031,26600.0
2013-09-23 09:45:00,163.23,163.33,162.23,162.23,17100.0,104.4583,104.5223,103.8184,103.8184,17100.0
2013-09-23 09:50:00,162.24,162.53,161.9,162.47,9300.0,103.8248,104.0104,103.6072,103.972,9300.0
2013-09-23 09:55:00,162.48,162.62,162.1,162.18,18300.0,103.9784,104.068,103.7352,103.7864,18300.0
2013-09-23 10:00:00,162.13,162.31,161.94,161.94,20300.0,103.7544,103.8696,103.6328,103.6328,20300.0
2013-09-23 10:05:00,161.96,162.66,161.96,162.42,8300.0,103.6456,104.0936,103.6456,103.94,8300.0
2013-09-23 10:10:00,162.66,163.51,162.55,163.05,24700.0,104.0936,104.6375,104.0232,104.3432,24700.0
2013-09-23 10:15:00,163.13,163.13,162.8,163.09,15900.0,104.3943,104.3943,104.1832,104.3688,15900.0
2013-09-23 10:20:00,162.99,163.04,162.69,162.76,7900.0,104.3048,104.3368,104.1128,104.1576,7900.0
2013-09-23 10:25:00,162.77,162.96,162.75,162.87,8300.0,104.164,104.2856,104.1512,104.228,8300.0
2013-09-23 10:30:00,162.74,163.05,162.68,162.79,7600.0,104.1448,104.3432,104.1064,104.1768,7600.0
2013-09-23 10:35:00,162.69,162.91,162.54,162.61,31000.0,104.1128,104.2536,104.0168,104.0616,31000.0
2013-09-23 10:40:00,162.73,162.77,162.48,162.68,4900.0,104.1384,104.164,103.9784,104.1064,4900.0
2013-09-23 10:45:00,162.56,162.94,162.56,162.82,20200.0,104.0296,104.2728,104.0296,104.196,20200.0
2013-09-23 10:50:00,162.85,163.03,162.75,163.03,5800.0,104.2152,104.3304,104.1512,104.3304,5800.0
2013-09-23 10:55:00,162.91,163.2,162.67,162.67,10900.0,104.2536,104.4391,104.1,104.1,10900.0
2013-09-23 11:00:00,162.69,163.0,162.69,162.96,3000.0,104.1128,104.3112,104.1128,104.2856,3000.0
2013-09-23 11:05:00,162.97,163.0,162.82,162.83,2100.0,104.292,104.3112,104.196,104.2024,2100.0
2013-09-23 11:10:00,162.85,162.96,162.65,162.79,3300.0,104.2152,104.2856,104.0872,104.1768,3300.0
2013-09-23 11:15:00,162.82,163.04,162.8,162.96,3300.0,104.196,104.3368,104.1832,104.2856,3300.0
2013-09-23 11:20:00,162.91,163.07,162.74,162.76,6200.0,104.2536,104.356,104.1448,104.1576,6200.0
2013-09-23 11:25:00,162.69,162.87,162.54,162.7,6600.0,104.1128,104.228,104.0168,104.1192,6600.0
2013-09-23 11:30:00,162.75,162.91,162.7,162.7,3200.0,104.1512,104.2536,104.1192,104.1192,3200.0
2013-09-23 11:35:00,162.69,162.69,162.42,162.58,2000.0,104.1128,104.1128,103.94,104.0424,2000.0
2013-09-23 11:40:00,162.58,162.74,162.58,162.74,3600.0,104.0424,104.1448,104.0424,104.1448,3600.0
2013-09-23 11:45:00,162.67,162.75,162.5,162.62,5500.0,104.1,104.1512,103.9912,104.068,5500.0
2013-09-23 11:50:00,162.64,162.74,162.4,162.59,3900.0,104.0808,104.1448,103.9272,104.0488,3900.0
2013-09-23 11:55:00,162.63,162.64,162.5,162.5,1400.0,104.0744,104.0808,103.9912,103.9912,1400.0
2013-09-23 12:00:00,162.51,162.73,162.46,162.64,3500.0,103.9976,104.1384,103.9656,104.0808,3500.0
2013-09-23 12:05:00,162.61,162.67,162.55,162.57,3500.0,104.0616,104.1,104.0232,104.036,3500.0
2013-09-23 12:10:00,162.63,162.75,162.55,162.57,5100.0,104.0744,104.1512,104.0232,104.036,5100.0
2013-09-23 12:15:00,162.54,162.58,162.53,162.58,1500.0,104.0168,104.0424,104.0104,104.0424,1500.0
2013-09-23 12:20:00,162.55,162.61,162.46,162.55,13800.0,104.0232,104.0616,103.9656,104.0232,13800.0
2013-09-23 12:25:00,162.55,162.68,162.54,162.64,6100.0,104.0232,104.1064,104.0168,104.0808,6100.0
2013-09-23 12:30:00,162.67,162.68,162.52,162.52,3300.0,104.1,104.1064,104.004,104.004,3300.0
2013-09-23 12:35:00,162.54,162.6,162.49,162.6,3900.0,104.0168,104.0552,103.9848,104.0552,3900.0
2013-09-23 12:40:00,162.59,162.59,162.37,162.57,9300.0,104.0488,104.0488,103.908,104.036,9300.0
2013-09-23 12:45:00,162.67,162.67,162.56,162.56,9200.0,104.1,104.1,104.0296,104.0296,9200.0
2013-09-23 12:50:00,162.55,162.68,162.4,162.5,9800.0,104.0232,104.1064,103.9272,103.9912,9800.0
2013-09-23 12:55:00,162.62,162.68,162.62,162.62,1100.0,104.068,104.1064,104.068,104.068,1100.0
2013-09-23 13:00:00,162.61,162.65,162.54,162.59,1000.0,104.0616,104.0872,104.0168,104.0488,1000.0
2013-09-23 13:05:00,162.59,162.67,162.53,162.6,3600.0,104.0488,104.1,104.0104,104.0552,3600.0
2013-09-23 13:10:00,162.64,162.64,162.28,162.28,9400.0,104.0808,104.0808,103.8504,103.8504,9400.0
2013-09-23 13:15:00,162.37,162.43,162.3,162.3,3500.0,103.908,103.9464,103.8632,103.8632,3500.0
2013-09-23 13:20:00,162.29,162.35,162.13,162.13,3800.0,103.8568,103.8952,103.7544,103.7544,3800.0
2013-09-23 13:25:00,162.14,162.28,162.14,162.2,2000.0,103.7608,103.8504,103.7608,103.7992,2000.0
2013-09-23 13:30:00,162.22,162.27,162.12,162.22,2500.0,103.812,103.844,103.748,103.812,2500.0
2013-09-23 13:35:00,162.17,162.18,161.9,161.93,5900.0,103.78,103.7864,103.6072,103.6264,5900.0
2013-09-23 13:40:00,161.91,162.07,161.91,162.0,4700.0,103.6136,103.716,103.6136,103.6712,4700.0
2013-09-23 13:45:00,162.09,162.24,162.08,162.08,2000.0,103.7288,103.8248,103.7224,103.7224,2000.0
2013-09-23 13:50:00,162.15,162.28,162.11,162.11,4200.0,103.7672,103.8504,103.7416,103.7416,4200.0
2013-09-23 13:55:00,162.11,162.18,161.98,162.01,3500.0,103.7416,103.7864,103.6584,103.6776,3500.0
2013-09-23 14:00:00,161.99,162.28,161.99,162.28,9400.0,103.6648,103.8504,103.6648,103.8504,9400.0
2013-09-23 14:05:00,162.28,162.28,162.19,162.26,3700.0,103.8504,103.8504,103.7928,103.8376,3700.0
2013-09-23 14:10:00,162.21,162.28,162.05,162.09,5000.0,103.8056,103.8504,103.7032,103.7288,5000.0
2013-09-23 14:15:00,162.06,162.17,162.06,162.17,5300.0,103.7096,103.78,103.7096,103.78,5300.0
2013-09-23 14:20:00,162.1,162.18,162.09,162.09,1900.0,103.7352,103.7864,103.7288,103.7288,1900.0
2013-09-23 14:25:00,162.04,162.11,161.9,162.01,4100.0,103.6968,103.7416,103.6072,103.6776,4100.0
2013-09-23 14:30:00,162.0,162.04,161.85,161.99,12200.0,103.6712,103.6968,103.5752,103.6648,12200.0
2013-09-23 14:35:00,162.0,162.0,161.84,161.94,7000.0,103.6712,103.6712,103.5688,103.6328,7000.0
2013-09-23 14:40:00,161.95,162.25,161.94,162.25,11000.0,103.6392,103.8312,103.6328,103.8312,11000.0
2013-09-23 14:45:00,162.22,162.24,162.22,162.24,1100.0,103.812,103.8248,103.812,103.8248,1100.0
2013-09-23 14:50:00,162.25,162.51,162.24,162.45,4400.0,103.8312,103.9976,103.8248,103.9592,4400.0
2013-09-23 14:55:00,162.48,162.5,162.37,162.5,10700.0,103.9784,103.9912,103.908,103.9912,10700.0
2013-09-23 15:00:00,162.51,162.56,162.47,162.55,8800.0,103.9976,104.0296,103.972,104.0232,8800.0
2013-09-23 15:05:00,162.54,162.71,162.5,162.5,4200.0,104.0168,104.1256,103.9912,103.9912,4200.0
2013-09-23 15:10:00,162.5,162.55,162.48,162.52,2700.0,103.9912,104.0232,103.9784,104.004,2700.0
2013-09-23 15:15:00,162.52,162.75,162.51,162.63,6200.0,104.004,104.1512,103.9976,104.0744,6200.0
2013-09-23 15:20:00,162.6,162.7,162.42,162.55,13700.0,104.0552,104.1192,103.94,104.0232,13700.0
2013-09-23 15:25:00,162.58,162.71,162.55,162.62,14800.0,104.0424,104.1256,104.0232,104.068,14800.0
2013-09-23 15:30:00,162.62,162.81,162.59,162.78,8900.0,104.068,104.1896,104.0488,104.1704,8900.0
2013-09-23 15:35:00,162.81,162.95,162.79,162.95,6100.0,104.1896,104.2792,104.1768,104.2792,6100.0
2013-09-23 15:40:00,162.98,163.06,162.82,162.82,36600.0,104.2984,104.3496,104.196,104.196,36600.0
2013-09-23 15:45:00,162.85,162.85,162.41,162.41,9800.0,104.2152,104.2152,103.9336,103.9336,9800.0
2013-09-23 15:50:00,162.44,162.62,162.39,162.39,18600.0,103.9528,104.068,103.9208,103.9208,18600.0
2013-09-23 15:55:00,162.39,162.41,162.2,162.28,31000.0,103.9208,103.9336,103.7992,103.8504,31000.0
2013-09-24 09:30:00,162.24,162.41,161.79,161.91,7600.0,103.8248,103.9336,103.5368,103.6136,7600.0
2013-09-24 09:35:00,161.98,162.08,161.44,161.56,22700.0,103.6584,103.7224,103.3128,103.3896,22700.0
2013-09-24 09:40:00,161.59,161.65,161.28,161.28,2200.0,103.4088,103.4472,103.2104,103.2104,2200.0
2013-09-24 09:45:00,161.23,161.23,160.9,160.9,2200.0,103.1785,103.1785,102.9673,102.9673,2200.0
2013-09-24 09:50:00,160.73,161.3,160.49,161.0,6000.0,102.8585,103.2232,102.7049,103.0313,6000.0
2013-09-24 09:55:00,161.01,161.28,160.94,160.98,3200.0,103.0377,103.2104,102.9929,103.0185,3200.0
2013-09-24 10:00:00,161.07,161.5,161.07,161.24,6700.0,103.0761,103.3512,103.0761,103.1849,6700.0
2013-09-24 10:05:00,161.62,161.67,161.31,161.34,18100.0,103.428,103.46,103.2296,103.2488,18100.0
2013-09-24 10:10:00,161.49,161.64,161.29,161.52,40000.0,103.3448,103.4408,103.2168,103.364,40000.0
2013-09-24 10:15:00,161.52,161.75,161.5,161.67,18800.0,103.364,103.5112,103.3512,103.46,18800.0
2013-09-24 10:20:00,161.55,161.72,161.41,161.44,24900.0,103.3832,103.492,103.2936,103.3128,24900.0
2013-09-24 10:25:00,161.47,161.76,161.47,161.57,7100.0,103.332,103.5176,103.332,103.396,7100.0
2013-09-24 10:30:00,161.61,161.66,161.46,161.55,3300.0,103.4216,103.4536,103.3256,103.3832,3300.0
2013-09-24 10:35:00,161.64,161.81,161.41,161.41,12600.0,103.4408,103.5496,103.2936,103.2936,12600.0
2013-09-24 10:40:00,161.36,161.78,161.36,161.54,8600.0,103.2616,103.5304,103.2616,103.3768,8600.0
2013-09-24 10:45:00,161.58,161.73,161.36,161.36,27700.0,103.4024,103.4984,103.2616,103.2616,27700.0
2013-09-24 10:50:00,161.44,161.68,161.43,161.65,8700.0,103.3128,103.4664,103.3064,103.4472,8700.0
2013-09-24 10:55:00,161.6,161.78,161.55,161.58,2500.0,103.4152,103.5304,103.3832,103.4024,2500.0
2013-09-24 11:00:00,161.53,161.87,161.5,161.87,8800.0,103.3704,103.588,103.3512,103.588,8800.0
2013-09-24 11:05:00,161.84,161.86,161.75,161.76,800.0,103.5688,103.5816,103.5112,103.5176,800.0
2013-09-24 11:10:00,161.72,161.82,161.72,161.74,1500.0,103.492,103.556,103.492,103.5048,1500.0
2013-09-24 11:15:00,161.66,161.7,161.5,161.56,2000.0,103.4536,103.4792,103.3512,103.3896,2000.0
2013-09-24 11:20:00,161.62,161.62,161.41,161.58,14600.0,103.428,103.428,103.2936,103.4024,14600.0
2013-09-24 11:25:00,161.6,161.74,161.54,161.6,2200.0,103.4152,103.5048,103.3768,103.4152,2200.0
2013-09-24 11:30:00,161.64,161.88,161.61,161.88,18100.0,103.4408,103.5944,103.4216,103.5944,18100.0
2013-09-24 11:35:00,161.86,162.1,161.81,162.04,6200.0,103.5816,103.7352,103.5496,103.6968,6200.0
2013-09-24 11:40:00,162.16,162.16,162.0,162.02,4600.0,103.7736,103.7736,103.6712,103.684,4600.0
2013-09-24 11:45:00,162.08,162.1,161.84,161.86,4200.0,103.7224,103.7352,103.5688,103.5816,4200.0
2013-09-24 11:50:00,161.82,161.98,161.76,161.94,15600.0,103.556,103.6584,103.5176,103.6328,15600.0
2013-09-24 11:55:00,161.94,161.99,161.85,161.95,7100.0,103.6328,103.6648,103.5752,103.6392,7100.0
2013-09-24 12:00:00,161.98,162.02,161.79,161.87,5100.0,103.6584,103.684,103.5368,103.588,5100.0
2013-09-24 12:05:00,161.9,162.0,161.89,161.97,10100.0,103.6072,103.6712,103.6008,103.652,10100.0
2013-09-24 12:10:00,161.97,162.14,161.94,161.96,7800.0,103.652,103.7608,103.6328,103.6456,7800.0
2013-09-24 12:15:00,161.92,161.94,161.72,161.94,6900.0,103.62,103.6328,103.492,103.6328,6900.0
2013-09-24 12:20:00,162.01,162.01,161.91,161.91,4200.0,103.6776,103.6776,103.6136,103.6136,4200.0
2013-09-24 12:25:00,161.85,161.89,161.8,161.89,1800.0,103.5752,103.6008,103.5432,103.6008,1800.0
2013-09-24 12:30:00,161.82,161.84,161.68,161.75,1200.0,103.556,103.5688,103.4664,103.5112,1200.0
2013-09-24 12:35:00,161.74,161.82,161.73,161.73,1200.0,103.5048,103.556,103.4984,103.4984,1200.0
2013-09-24 12:40:00,161.7,161.84,161.65,161.84,1500.0,103.4792,103.5688,103.4472,103.5688,1500.0
2013-09-24 12:45:00,161.78,161.79,161.67,161.67,29800.0,103.5304,103.5368,103.46,103.46,29800.0
2013-09-24 12:50:00,161.7,161.7,161.57,161.57,600.0,103.4792,103.4792,103.396,103.396,600.0
2013-09-24 12:55:00,161.63,161.63,161.48,161.48,400.0,103.4344,103.4344,103.3384,103.3384,400.0
2013-09-24 13:00:00,161.46,161.51,161.42,161.42,1900.0,103.3256,103.3576,103.3,103.3,1900.0
2013-09-24 13:05:00,161.45,161.45,161.34,161.34,2900.0,103.3192,103.3192,103.2488,103.2488,2900.0
2013-09-24 13:10:00,161.41,161.48,161.37,161.48,1500.0,103.2936,103.3384,103.268,103.3384,1500.0
2013-09-24 13:15:00,161.48,161.53,161.42,161.51,4800.0,103.3384,103.3704,103.3,103.3576,4800.0
2013-09-24 13:20:00,161.54,161.78,161.51,161.74,4500.0,103.3768,103.5304,103.3576,103.5048,4500.0
2013-09-24 13:25:00,161.72,161.74,161.65,161.7,1700.0,103.492,103.5048,103.4472,103.4792,1700.0
2013-09-24 13:30:00,161.68,161.78,161.67,161.78,2300.0,103.4664,103.5304,103.46,103.5304,2300.0
2013-09-24 13:35:00,161.78,161.79,161.68,161.79,4200.0,103.5304,103.5368,103.4664,103.5368,4200.0
2013-09-24 13:40:00,161.77,161.79,161.46,161.46,6500.0,103.524,103.5368,103.3256,103.3256,6500.0
2013-09-24 13:45:00,161.47,161.49,161.4,161.4,1200.0,103.332,103.3448,103.2872,103.2872,1200.0
2013-09-24 13:50:00,161.37,161.38,161.3,161.31,2800.0,103.268,103.2744,103.2232,103.2296,2800.0
2013-09-24 13:55:00,161.31,161.31,161.22,161.22,800.0,103.2296,103.2296,103.1721,103.1721,800.0
2013-09-24 14:00:00,161.22,161.42,161.22,161.33,6200.0,103.1721,103.3,103.1721,103.2424,6200.0
2013-09-24 14:05:00,161.26,161.34,161.14,161.34,2600.0,103.1977,103.2488,103.1209,103.2488,2600.0
2013-09-24 14:10:00,161.41,161.45,161.3,161.3,3200.0,103.2936,103.3192,103.2232,103.2232,3200.0
2013-09-24 14:15:00,161.3,161.3,161.12,161.23,5300.0,103.2232,103.2232,103.1081,103.1785,5300.0
2013-09-24 14:20:00,161.23,161.32,161.2,161.27,1900.0,103.1785,103.236,103.1593,103.204,1900.0
2013-09-24 14:25:00,161.22,161.22,161.03,161.04,2800.0,103.1721,103.1721,103.0505,103.0569,2800.0
2013-09-24 14:30:00,161.09,161.26,161.09,161.25,2800.0,103.0889,103.1977,103.0889,103.1913,2800.0
2013-09-24 14:35:00,161.23,161.34,161.12,161.34,1800.0,103.1785,103.2488,103.1081,103.2488,1800.0
2013-09-24 14:40:00,161.35,161.53,161.35,161.53,1000.0,103.2552,103.3704,103.2552,103.3704,1000.0
2013-09-24 14:45:00,161.53,161.6,161.47,161.56,3000.0,103.3704,103.4152,103.332,103.3896,3000.0
2013-09-24 14:50:00,161.62,161.62,161.52,161.56,1500.0,103.428,103.428,103.364,103.3896,1500.0
2013-09-24 14:55:00,161.54,161.57,161.45,161.45,3700.0,103.3768,103.396,103.3192,103.3192,3700.0
2013-09-24 15:00:00,161.45,161.61,161.32,161.61,6500.0,103.3192,103.4216,103.236,103.4216,6500.0
2013-09-24 15:05:00,161.62,161.8,161.62,161.8,1300.0,103.428,103.5432,103.428,103.5432,1300.0
2013-09-24 15:10:00,161.78,161.9,161.77,161.9,5400.0,103.5304,103.6072,103.524,103.6072,5400.0
2013-09-24 15:15:00,161.86,161.95,161.86,161.91,3700.0,103.5816,103.6392,103.5816,103.6136,3700.0
2013-09-24 15:20:00,161.91,162.02,161.87,161.95,5200.0,103.6136,103.684,103.588,103.6392,5200.0
2013-09-24 15:25:00,161.9,161.91,161.72,161.76,5200.0,103.6072,103.6136,103.492,103.5176,5200.0
2013-09-24 15:30:00,161.76,161.78,161.54,161.54,7400.0,103.5176,103.5304,103.3768,103.3768,7400.0
2013-09-24 15:35:00,161.53,161.56,161.2,161.34,10800.0,103.3704,103.3896,103.1593,103.2488,10800.0
2013-09-24 15:40:00,161.25,161.28,161.13,161.13,7200.0,103.1913,103.2104,103.1145,103.1145,7200.0
2013-09-24 15:45:00,161.13,161.15,160.8,160.84,18200.0,103.1145,103.1273,102.9033,102.9289,18200.0
2013-09-24 15:50:00,160.82,160.9,160.69,160.74,25200.0,102.9161,102.9673,102.8329,102.8649,25200.0
2013-09-24 15:55:00,160.73,160.73,160.28,160.54,69500.0,102.8585,102.8585,102.5705,102.7369,69500.0
2013-09-25 09:30:00,160.74,161.35,160.53,161.03,32200.0,102.8649,103.2552,102.7305,103.0505,32200.0
2013-09-25 09:35:00,161.0,161.25,160.98,161.21,8600.0,103.0313,103.1913,103.0185,103.1657,8600.0
2013-09-25 09:40:00,161.45,162.05,161.42,161.71,6200.0,103.3192,103.7032,103.3,103.4856,6200.0
2013-09-25 09:45:00,161.82,162.73,161.65,162.21,13800.0,103.556,104.1384,103.4472,103.8056,13800.0
2013-09-25 09:50:00,162.3,162.92,162.17,162.86,11700.0,103.8632,104.26,103.78,104.2216,11700.0
2013-09-25 09:55:00,162.84,162.99,162.34,162.99,7400.0,104.2088,104.3048,103.8888,104.3048,7400.0
2013-09-25 10:00:00,163.03,163.04,162.74,163.01,3100.0,104.3304,104.3368,104.1448,104.3176,3100.0
2013-09-25 10:05:00,162.8,162.89,161.83,162.02,9700.0,104.1832,104.2408,103.5624,103.684,9700.0
2013-09-25 10:10:00,162.17,162.17,161.95,161.99,3100.0,103.78,103.78,103.6392,103.6648,3100.0
2013-09-25 10:15:00,162.0,162.08,161.76,161.84,5000.0,103.6712,103.7224,103.5176,103.5688,5000.0
2013-09-25 10:20:00,162.06,162.11,161.71,162.05,16700.0,103.7096,103.7416,103.4856,103.7032,16700.0
2013-09-25 10:25:00,162.0,162.05,161.75,162.03,2800.0,103.6712,103.7032,103.5112,103.6904,2800.0
2013-09-25 10:30:00,161.94,161.98,161.65,161.8,3200.0,103.6328,103.6584,103.4472,103.5432,3200.0
2013-09-25 10:35:00,161.69,161.73,161.5,161.7,4000.0,103.4728,103.4984,103.3512,103.4792,4000.0
2013-09-25 10:40:00,161.81,161.86,161.56,161.6,5400.0,103.5496,103.5816,103.3896,103.4152,5400.0
2013-09-25 10:45:00,161.6,161.9,161.54,161.9,3500.0,103.4152,103.6072,103.3768,103.6072,3500.0
2013-09-25 10:50:00,161.96,162.14,161.89,162.14,2200.0,103.6456,103.7608,103.6008,103.7608,2200.0
2013-09-25 10:55:00,162.09,162.12,161.52,161.62,8200.0,103.7288,103.748,103.364,103.428,8200.0
2013-09-25 11:00:00,161.56,161.58,161.36,161.41,6100.0,103.3896,103.4024,103.2616,103.2936,6100.0
2013-09-25 11:05:00,161.46,161.48,161.27,161.27,4300.0,103.3256,103.3384,103.204,103.204,4300.0
2013-09-25 11:10:00,161.3,161.35,161.09,161.3,4500.0,103.2232,103.2552,103.0889,103.2232,4500.0
2013-09-25 11:15:00,161.27,161.72,161.27,161.64,4000.0,103.204,103.492,103.204,103.4408,4000.0
2013-09-25 11:20:00,161.63,161.8,161.62,161.62,5100.0,103.4344,103.5432,103.428,103.428,5100.0
2013-09-25 11:25:00,161.62,161.92,161.62,161.73,5600.0,103.428,103.62,103.428,103.4984,5600.0
2013-09-25 11:30:00,161.76,161.95,161.74,161.9,7800.0,103.5176,103.6392,103.5048,103.6072,7800.0
2013-09-25 11:35:00,161.86,162.2,161.84,162.19,11000.0,103.5816,103.7992,103.5688,103.7928,11000.0
2013-09-25 11:40:00,162.12,162.12,161.8,161.91,4900.0,103.748,103.748,103.5432,103.6136,4900.0
2013-09-25 11:45:00,161.87,161.97,161.67,161.69,5900.0,103.588,103.652,103.46,103.4728,5900.0
2013-09-25 11:50:00,161.69,161.75,161.56,161.57,6000.0,103.4728,103.5112,103.3896,103.396,6000.0
2013-09-25 11:55:00,161.56,161.63,161.45,161.63,4900.0,103.3896,103.4344,103.3192,103.4344,4900.0
2013-09-25 12:00:00,161.66,161.66,161.53,161.53,3500.0,103.4536,103.4536,103.3704,103.3704,3500.0
2013-09-25 12:05:00,161.57,161.57,161.17,161.17,4400.0,103.396,103.396,103.1401,103.1401,4400.0
2013-09-25 12:10:00,161.12,161.28,161.11,161.28,3600.0,103.1081,103.2104,103.1017,103.2104,3600.0
2013-09-25 12:15:00,161.39,161.53,161.39,161.45,2300.0,103.2808,103.3704,103.2808,103.3192,2300.0
2013-09-25 12:20:00,161.44,161.44,161.11,161.11,5400.0,103.3128,103.3128,103.1017,103.1017,5400.0
2013-09-25 12:25:00,161.07,161.26,161.05,161.26,1500.0,103.0761,103.1977,103.0633,103.1977,1500.0
2013-09-25 12:30:00,161.22,161.22,161.06,161.2,3200.0,103.1721,103.1721,103.0697,103.1593,3200.0
2013-09-25 12:35:00,161.24,161.28,161.15,161.15,2700.0,103.1849,103.2104,103.1273,103.1273,2700.0
2013-09-25 12:40:00,161.13,161.13,160.87,161.04,3000.0,103.1145,103.1145,102.9481,103.0569,3000.0
2013-09-25 12:45:00,161.02,161.22,161.02,161.15,1200.0,103.0441,103.1721,103.0441,103.1273,1200.0
2013-09-25 12:50:00,161.15,161.15,160.94,160.94,2600.0,103.1273,103.1273,102.9929,102.9929,2600.0
2013-09-25 12:55:00,160.96,161.28,160.96,161.28,500.0,103.0057,103.2104,103.0057,103.2104,500.0
2013-09-25 13:00:00,161.28,161.3,161.23,161.26,1200.0,103.2104,103.2232,103.1785,103.1977,1200.0
2013-09-25 13:05:00,161.33,161.44,161.33,161.39,2800.0,103.2424,103.3128,103.2424,103.2808,2800.0
2013-09-25 13:10:00,161.44,161.5,161.35,161.41,4100.0,103.3128,103.3512,103.2552,103.2936,4100.0
2013-09-25 13:15:00,161.33,161.42,161.33,161.39,1200.0,103.2424,103.3,103.2424,103.2808,1200.0
2013-09-25 13:20:00,161.36,161.58,161.36,161.5,1700.0,103.2616,103.4024,103.2616,103.3512,1700.0
2013-09-25 13:25:00,161.59,161.59,161.31,161.48,3200.0,103.4088,103.4088,103.2296,103.3384,3200.0
2013-09-25 13:30:00,161.38,161.38,161.06,161.15,2300.0,103.2744,103.2744,103.0697,103.1273,2300.0
2013-09-25 13:35:00,161.13,161.19,160.94,160.94,3500.0,103.1145,103.1529,102.9929,102.9929,3500.0
2013-09-25 13:40:00,160.95,161.03,160.87,160.95,2300.0,102.9993,103.0505,102.9481,102.9993,2300.0
2013-09-25 13:45:00,160.83,160.9,160.81,160.85,1000.0,102.9225,102.9673,102.9097,102.9353,1000.0
2013-09-25 13:50:00,160.92,160.92,160.73,160.74,6300.0,102.9801,102.9801,102.8585,102.8649,6300.0
2013-09-25 13:55:00,160.69,161.09,160.69,161.04,6300.0,102.8329,103.0889,102.8329,103.0569,6300.0
2013-09-25 14:00:00,161.16,161.25,161.12,161.25,1800.0,103.1337,103.1913,103.1081,103.1913,1800.0
2013-09-25 14:05:00,161.26,161.27,161.14,161.14,3000.0,103.1977,103.204,103.1209,103.1209,3000.0
2013-09-25 14:10:00,161.18,161.31,161.06,161.21,3100.0,103.1465,103.2296,103.0697,103.1657,3100.0
2013-09-25 14:15:00,161.18,161.28,161.04,161.15,5200.0,103.1465,103.2104,103.0569,103.1273,5200.0
2013-09-25 14:20:00,161.16,161.16,161.13,161.13,700.0,103.1337,103.1337,103.1145,103.1145,700.0
2013-09-25 14:25:00,161.22,161.27,161.15,161.22,3800.0,103.1721,103.204,103.1273,103.1721,3800.0
2013-09-25 14:30:00,161.27,161.27,161.2,161.21,3800.0,103.204,103.204,103.1593,103.1657,3800.0
2013-09-25 14:35:00,161.2,161.33,161.12,161.33,3500.0,103.1593,103.2424,103.1081,103.2424,3500.0
2013-09-25 14:40:00,161.34,161.51,161.24,161.41,4900.0,103.2488,103.3576,103.1849,103.2936,4900.0
2013-09-25 14:45:00,161.41,161.67,161.41,161.61,5100.0,103.2936,103.46,103.2936,103.4216,5100.0
2013-09-25 14:50:00,161.62,161.72,161.61,161.64,10200.0,103.428,103.492,103.4216,103.4408,10200.0
2013-09-25 14:55:00,161.67,161.91,161.67,161.75,5700.0,103.46,103.6136,103.46,103.5112,5700.0
2013-09-25 15:00:00,161.72,161.79,161.68,161.76,3100.0,103.492,103.5368,103.4664,103.5176,3100.0
2013-09-25 15:05:00,161.78,161.9,161.72,161.88,6200.0,103.5304,103.6072,103.492,103.5944,6200.0
2013-09-25 15:10:00,161.92,162.11,161.92,162.06,8100.0,103.62,103.7416,103.62,103.7096,8100.0
2013-09-25 15:15:00,162.05,162.19,162.04,162.19,3900.0,103.7032,103.7928,103.6968,103.7928,3900.0
2013-09-25 15:20:00,162.15,162.15,161.96,162.1,7000.0,103.7672,103.7672,103.6456,103.7352,7000.0
2013-09-25 15:25:00,162.02,162.13,161.91,161.98,8700.0,103.684,103.7544,103.6136,103.6584,8700.0
2013-09-25 15:30:00,161.99,162.06,161.85,162.05,7800.0,103.6648,103.7096,103.5752,103.7032,7800.0
2013-09-25 15:35:00,162.06,162.08,161.93,162.02,9600.0,103.7096,103.7224,103.6264,103.684,9600.0
2013-09-25 15:40:00,162.04,162.31,161.95,162.28,13100.0,103.6968,103.8696,103.6392,103.8504,13100.0
2013-09-25 15:45:00,162.29,162.3,162.14,162.26,10100.0,103.8568,103.8632,103.7608,103.8376,10100.0
2013-09-25 15:50:00,162.27,162.27,162.12,162.16,17900.0,103.844,103.844,103.748,103.7736,17900.0
2013-09-25 15:55:00,162.18,162.38,162.09,162.26,40200.0,103.7864,103.9144,103.7288,103.8376,40200.0
2013-09-26 09:30:00,162.76,162.91,162.15,162.15,7500.0,104.1576,104.2536,103.7672,103.7672,7500.0
2013-09-26 09:35:00,162.09,162.74,161.99,162.49,2300.0,103.7288,104.1448,103.6648,103.9848,2300.0
2013-09-26 09:40:00,162.65,162.78,162.5,162.59,2100.0,104.0872,104.1704,103.9912,104.0488,2100.0
2013-09-26 09:45:00,162.51,163.09,162.51,163.09,1100.0,103.9976,104.3688,103.9976,104.3688,1100.0
2013-09-26 09:50:00,162.77,162.86,162.4,162.4,1300.0,104.164,104.2216,103.9272,103.9272,1300.0
2013-09-26 09:55:00,162.58,162.69,162.32,162.55,1800.0,104.0424,104.1128,103.876,104.0232,1800.0
2013-09-26 10:00:00,162.61,162.93,162.61,162.73,900.0,104.0616,104.2664,104.0616,104.1384,900.0
2013-09-26 10:05:00,162.75,162.81,162.4,162.56,2700.0,104.1512,104.1896,103.9272,104.0296,2700.0
2013-09-26 10:10:00,162.62,162.68,162.6,162.68,800.0,104.068,104.1064,104.0552,104.1064,800.0
2013-09-26 10:15:00,162.61,162.92,162.61,162.92,1900.0,104.0616,104.26,104.0616,104.26,1900.0
2013-09-26 10:20:00,162.83,162.9,162.67,162.82,2900.0,104.2024,104.2472,104.1,104.196,2900.0
2013-09-26 10:25:00,162.8,162.95,162.76,162.95,2600.0,104.1832,104.2792,104.1576,104.2792,2600.0
2013-09-26 10:30:00,162.98,163.17,162.96,163.17,2300.0,104.2984,104.4199,104.2856,104.4199,2300.0
2013-09-26 10:35:00,163.06,163.35,163.06,163.35,1200.0,104.3496,104.5351,104.3496,104.5351,1200.0
2013-09-26 10:40:00,163.2,163.23,163.03,163.15,8300.0,104.4391,104.4583,104.3304,104.4071,8300.0
2013-09-26 10:45:00,163.08,163.14,162.79,163.14,4700.0,104.3624,104.4007,104.1768,104.4007,4700.0
2013-09-26 10:50:00,163.01,163.03,162.76,162.76,2700.0,104.3176,104.3304,104.1576,104.1576,2700.0
2013-09-26 10:55:00,162.71,163.09,162.7,163.09,4000.0,104.1256,104.3688,104.1192,104.3688,4000.0
2013-09-26 11:00:00,162.94,162.94,162.76,162.82,4000.0,104.2728,104.2728,104.1576,104.196,4000.0
2013-09-26 11:05:00,162.88,163.02,162.8,162.93,3100.0,104.2344,104.324,104.1832,104.2664,3100.0
2013-09-26 11:10:00,162.96,163.01,162.74,162.85,4900.0,104.2856,104.3176,104.1448,104.2152,4900.0
2013-09-26 11:15:00,162.87,162.87,162.56,162.69,3000.0,104.228,104.228,104.0296,104.1128,3000.0
2013-09-26 11:20:00,162.86,162.92,162.71,162.83,1500.0,104.2216,104.26,104.1256,104.2024,1500.0
2013-09-26 11:25:00,162.84,162.94,162.84,162.93,2200.0,104.2088,104.2728,104.2088,104.2664,2200.0
2013-09-26 11:30:00,162.86,162.92,162.65,162.65,3400.0,104.2216,104.26,104.0872,104.0872,3400.0
2013-09-26 11:35:00,162.7,162.7,162.59,162.67,900.0,104.1192,104.1192,104.0488,104.1,900.0
2013-09-26 11:40:00,162.66,162.75,162.66,162.67,1700.0,104.0936,104.1512,104.0936,104.1,1700.0
2013-09-26 11:45:00,162.75,162.75,162.42,162.42,2300.0,104.1512,104.1512,103.94,103.94,2300.0
2013-09-26 11:50:00,162.33,162.6,162.33,162.49,4000.0,103.8824,104.0552,103.8824,103.9848,4000.0
2013-09-26 11:55:00,162.48,162.48,162.34,162.34,1900.0,103.9784,103.9784,103.8888,103.8888,1900.0
2013-09-26 12:00:00,162.36,162.39,162.28,162.28,2800.0,103.9016,103.9208,103.8504,103.8504,2800.0
2013-09-26 12:05:00,162.22,162.25,162.09,162.24,1500.0,103.812,103.8312,103.7288,103.8248,1500.0
2013-09-26 12:10:00,162.19,162.19,162.16,162.16,500.0,103.7928,103.7928,103.7736,103.7736,500.0
2013-09-26 12:15:00,162.06,162.09,161.93,162.09,2100.0,103.7096,103.7288,103.6264,103.7288,2100.0
2013-09-26 12:20:00,162.08,162.37,162.08,162.31,2800.0,103.7224,103.908,103.7224,103.8696,2800.0
2013-09-26 12:25:00,162.3,162.32,162.21,162.21,800.0,103.8632,103.876,103.8056,103.8056,800.0
2013-09-26 12:30:00,162.21,162.51,162.21,162.41,6600.0,103.8056,103.9976,103.8056,103.9336,6600.0
2013-09-26 12:35:00,162.44,162.49,162.44,162.49,300.0,103.9528,103.9848,103.9528,103.9848,300.0
2013-09-26 12:40:00,162.45,162.69,162.45,162.61,1400.0,103.9592,104.1128,103.9592,104.0616,1400.0
2013-09-26 12:45:00,162.61,162.65,162.49,162.55,1300.0,104.0616,104.0872,103.9848,104.0232,1300.0
2013-09-26 12:50:00,162.42,162.42,162.23,162.23,1400.0,103.94,103.94,103.8184,103.8184,1400.0
2013-09-26 12:55:00,162.29,162.45,162.27,162.45,2000.0,103.8568,103.9592,103.844,103.9592,2000.0
2013-09-26 13:00:00,162.38,162.41,162.37,162.37,1300.0,103.9144,103.9336,103.908,103.908,1300.0
2013-09-26 13:05:00,162.37,162.45,162.34,162.43,900.0,103.908,103.9592,103.8888,103.9464,900.0
2013-09-26 13:10:00,162.47,162.49,162.39,162.42,2600.0,103.972,103.9848,103.9208,103.94,2600.0
2013-09-26 13:15:00,162.42,162.43,162.34,162.36,2400.0,103.94,103.9464,103.8888,103.9016,2400.0
2013-09-26 13:20:00,162.36,162.36,162.34,162.34,400.0,103.9016,103.9016,103.8888,103.8888,400.0
2013-09-26 13:25:00,162.31,162.56,162.31,162.56,800.0,103.8696,104.0296,103.8696,104.0296,800.0
2013-09-26 13:30:00,162.54,162.58,162.4,162.44,2100.0,104.0168,104.0424,103.9272,103.9528,2100.0
2013-09-26 13:35:00,162.38,162.47,162.38,162.47,400.0,103.9144,103.972,103.9144,103.972,400.0
2013-09-26 13:40:00,162.47,162.47,162.27,162.27,1500.0,103.972,103.972,103.844,103.844,1500.0
2013-09-26 13:45:00,162.25,162.38,162.21,162.38,2400.0,103.8312,103.9144,103.8056,103.9144,2400.0
2013-09-26 13:50:00,162.37,162.42,162.32,162.42,1400.0,103.908,103.94,103.876,103.94,1400.0
2013-09-26 13:55:00,162.38,162.41,162.38,162.38,500.0,103.9144,103.9336,103.9144,103.9144,500.0
2013-09-26 14:00:00,162.33,162.38,162.14,162.15,2000.0,103.8824,103.9144,103.7608,103.7672,2000.0
2013-09-26 14:05:00,162.15,162.26,162.1,162.26,1900.0,103.7672,103.8376,103.7352,103.8376,1900.0
2013-09-26 14:10:00,162.18,162.31,162.12,162.31,1500.0,103.7864,103.8696,103.748,103.8696,1500.0
2013-09-26 14:15:00,162.24,162.29,162.2,162.29,1000.0,103.8248,103.8568,103.7992,103.8568,1000.0
2013-09-26 14:20:00,162.2,162.23,162.07,162.17,2700.0,103.7992,103.8184,103.716,103.78,2700.0
2013-09-26 14:25:00,162.14,162.24,162.14,162.24,1200.0,103.7608,103.8248,103.7608,103.8248,1200.0
2013-09-26 14:30:00,162.22,162.22,162.1,162.1,2800.0,103.812,103.812,103.7352,103.7352,2800.0
2013-09-26 14:35:00,162.09,162.2,162.09,162.2,2000.0,103.7288,103.7992,103.7288,103.7992,2000.0
2013-09-26 14:40:00,162.1,162.1,161.97,162.09,3300.0,103.7352,103.7352,103.652,103.7288,3300.0
2013-09-26 14:45:00,162.02,162.12,161.96,162.12,2200.0,103.684,103.748,103.6456,103.748,2200.0
2013-09-26 14:50:00,162.09,162.12,161.97,162.02,1200.0,103.7288,103.748,103.652,103.684,1200.0
2013-09-26 14:55:00,161.99,162.11,161.99,162.05,2500.0,103.6648,103.7416,103.6648,103.7032,2500.0
2013-09-26 15:00:00,162.03,162.03,161.98,162.02,1400.0,103.6904,103.6904,103.6584,103.684,1400.0
2013-09-26 15:05:00,162.02,162.18,161.93,162.18,3600.0,103.684,103.7864,103.6264,103.7864,3600.0
2013-09-26 15:10:00,162.19,162.19,161.95,162.02,3000.0,103.7928,103.7928,103.6392,103.684,3000.0
2013-09-26 15:15:00,162.01,162.06,162.0,162.01,4700.0,103.6776,103.7096,103.6712,103.6776,4700.0
2013-09-26 15:20:00,162.02,162.08,161.99,162.02,3900.0,103.684,103.7224,103.6648,103.684,3900.0
2013-09-26 15:25:00,162.04,162.09,161.95,162.0,5800.0,103.6968,103.7288,103.6392,103.6712,5800.0
2013-09-26 15:30:00,162.07,162.12,161.99,162.05,4200.0,103.716,103.748,103.6648,103.7032,4200.0
2013-09-26 15:35:00,162.03,162.25,162.0,162.13,11500.0,103.6904,103.8312,103.6712,103.7544,11500.0
2013-09-26 15:40:00,162.15,162.38,162.15,162.35,4800.0,103.7672,103.9144,103.7672,103.8952,4800.0
2013-09-26 15:45:00,162.36,162.57,162.22,162.57,18300.0,103.9016,104.036,103.812,104.036,18300.0
2013-09-26 15:50:00,162.53,162.62,162.43,162.53,6400.0,104.0104,104.068,103.9464,104.0104,6400.0
2013-09-26 15:55:00,162.58,163.05,162.58,163.0,35200.0,104.0424,104.3432,104.0424,104.3112,35200.0
2013-09-27 09:30:00,162.58,163.24,162.5,162.88,16100.0,104.0424,104.4647,103.9912,104.2344,16100.0
2013-09-27 09:35:00,162.75,163.39,162.75,163.22,1500.0,104.1512,104.5607,104.1512,104.4519,1500.0
2013-09-27 09:40:00,163.38,163.88,163.09,163.88,9100.0,104.5543,104.8743,104.3688,104.8743,9100.0
2013-09-27 09:45:00,163.76,163.76,163.23,163.4,3000.0,104.7975,104.7975,104.4583,104.5671,3000.0
2013-09-27 09:50:00,163.23,163.38,162.85,162.85,2700.0,104.4583,104.5543,104.2152,104.2152,2700.0
2013-09-27 09:55:00,162.72,163.57,162.72,163.57,3400.0,104.132,104.6759,104.132,104.6759,3400.0
2013-09-27 10:00:00,163.53,163.53,162.62,162.87,6400.0,104.6503,104.6503,104.068,104.228,6400.0
2013-09-27 10:05:00,162.86,163.22,162.81,163.05,6000.0,104.2216,104.4519,104.1896,104.3432,6000.0
2013-09-27 10:10:00,163.05,163.18,162.57,163.18,6200.0,104.3432,104.4263,104.036,104.4263,6200.0
2013-09-27 10:15:00,163.21,163.39,163.04,163.04,8200.0,104.4455,104.5607,104.3368,104.3368,8200.0
2013-09-27 10:20:00,163.1,163.1,162.95,162.96,700.0,104.3752,104.3752,104.2792,104.2856,700.0
2013-09-27 10:25:00,162.86,162.99,162.75,162.85,5800.0,104.2216,104.3048,104.1512,104.2152,5800.0
2013-09-27 10:30:00,162.76,163.16,162.6,163.16,22000.0,104.1576,104.4135,104.0552,104.4135,22000.0
2013-09-27 10:35:00,163.11,163.15,163.01,163.14,2900.0,104.3815,104.4071,104.3176,104.4007,2900.0
2013-09-27 10:40:00,163.16,163.19,162.82,162.82,20600.0,104.4135,104.4327,104.196,104.196,20600.0
2013-09-27 10:45:00,162.82,162.87,162.5,162.5,6200.0,104.196,104.228,103.9912,103.9912,6200.0
2013-09-27 10:50:00,162.56,162.75,162.4,162.61,5500.0,104.0296,104.1512,103.9272,104.0616,5500.0
2013-09-27 10:55:00,162.68,162.68,162.31,162.31,2500.0,104.1064,104.1064,103.8696,103.8696,2500.0
2013-09-27 11:00:00,162.37,162.43,162.14,162.32,6000.0,103.908,103.9464,103.7608,103.876,6000.0
2013-09-27 11:05:00,162.38,162.46,162.28,162.29,2900.0,103.9144,103.9656,103.8504,103.8568,2900.0
2013-09-27 11:10:00,162.27,162.33,162.11,162.24,5800.0,103.844,103.8824,103.7416,103.8248,5800.0
2013-09-27 11:15:00,162.16,162.16,161.88,161.94,5400.0,103.7736,103.7736,103.5944,103.6328,5400.0
2013-09-27 11:20:00,162.07,162.27,162.07,162.2,5500.0,103.716,103.844,103.716,103.7992,5500.0
2013-09-27 11:25:00,162.14,162.14,161.93,161.95,2800.0,103.7608,103.7608,103.6264,103.6392,2800.0
2013-09-27 11:30:00,161.99,162.13,161.82,162.13,1600.0,103.6648,103.7544,103.556,103.7544,1600.0
2013-09-27 11:35:00,162.14,162.36,162.08,162.21,4100.0,103.7608,103.9016,103.7224,103.8056,4100.0
2013-09-27 11:40:00,162.09,162.24,162.01,162.01,3400.0,103.7288,103.8248,103.6776,103.6776,3400.0
2013-09-27 11:45:00,162.07,162.26,162.07,162.26,800.0,103.716,103.8376,103.716,103.8376,800.0
2013-09-27 11:50:00,162.21,162.43,162.2,162.43,1200.0,103.8056,103.9464,103.7992,103.9464,1200.0
2013-09-27 11:55:00,162.42,162.44,162.3,162.3,2400.0,103.94,103.9528,103.8632,103.8632,2400.0
2013-09-27 12:00:00,162.28,162.35,162.27,162.28,1900.0,103.8504,103.8952,103.844,103.8504,1900.0
2013-09-27 12:05:00,162.27,162.27,161.94,161.99,2500.0,103.844,103.844,103.6328,103.6648,2500.0
2013-09-27 12:10:00,161.98,162.24,161.98,162.24,1400.0,103.6584,103.8248,103.6584,103.8248,1400.0
2013-09-27 12:15:00,162.24,162.33,162.11,162.21,1800.0,103.8248,103.8824,103.7416,103.8056,1800.0
2013-09-27 12:20:00,162.3,162.3,162.18,162.21,1200.0,103.8632,103.8632,103.7864,103.8056,1200.0
2013-09-27 12:25:00,162.16,162.19,162.06,162.06,1500.0,103.7736,103.7928,103.7096,103.7096,1500.0
2013-09-27 12:30:00,162.06,162.41,162.05,162.4,2300.0,103.7096,103.9336,103.7032,103.9272,2300.0
2013-09-27 12:35:00,162.37,162.37,162.1,162.19,1400.0,103.908,103.908,103.7352,103.7928,1400.0
2013-09-27 12:40:00,162.11,162.15,162.11,162.15,700.0,103.7416,103.7672,103.7416,103.7672,700.0
2013-09-27 12:45:00,162.09,162.09,161.89,161.89,1400.0,103.7288,103.7288,103.6008,103.6008,1400.0
2013-09-27 12:50:00,161.93,162.03,161.87,162.03,2300.0,103.6264,103.6904,103.588,103.6904,2300.0
2013-09-27 12:55:00,162.03,162.03,161.92,161.98,2200.0,103.6904,103.6904,103.62,103.6584,2200.0
2013-09-27 13:00:00,162.0,162.0,161.85,161.85,1800.0,103.6712,103.6712,103.5752,103.5752,1800.0
2013-09-27 13:05:00,161.91,162.07,161.91,162.06,2300.0,103.6136,103.716,103.6136,103.7096,2300.0
2013-09-27 13:10:00,162.02,162.22,162.02,162.15,2500.0,103.684,103.812,103.684,103.7672,2500.0
2013-09-27 13:15:00,162.24,162.24,162.15,162.17,2300.0,103.8248,103.8248,103.7672,103.78,2300.0
2013-09-27 13:20:00,162.17,162.17,161.92,162.11,2700.0,103.78,103.78,103.62,103.7416,2700.0
2013-09-27 13:25:00,162.12,162.17,161.92,161.92,1400.0,103.748,103.78,103.62,103.62,1400.0
2013-09-27 13:30:00,161.86,161.89,161.81,161.88,2000.0,103.5816,103.6008,103.5496,103.5944,2000.0
2013-09-27 13:35:00,161.95,162.07,161.93,162.06,1300.0,103.6392,103.716,103.6264,103.7096,1300.0
2013-09-27 13:40:00,161.96,162.1,161.96,162.09,1000.0,103.6456,103.7352,103.6456,103.7288,1000.0
2013-09-27 13:45:00,162.0,162.13,162.0,162.11,400.0,103.6712,103.7544,103.6712,103.7416,400.0
2013-09-27 13:50:00,162.16,162.16,162.16,162.16,500.0,103.7736,103.7736,103.7736,103.7736,500.0
2013-09-27 13:55:00,162.16,162.16,162.06,162.12,1600.0,103.7736,103.7736,103.7096,103.748,1600.0
2013-09-27 14:00:00,162.0,162.19,161.96,162.19,2900.0,103.6712,103.7928,103.6456,103.7928,2900.0
2013-09-27 14:05:00,162.28,162.33,162.15,162.15,1100.0,103.8504,103.8824,103.7672,103.7672,1100.0
2013-09-27 14:10:00,162.21,162.21,161.97,161.99,1600.0,103.8056,103.8056,103.652,103.6648,1600.0
2013-09-27 14:15:00,162.01,162.03,161.96,162.0,900.0,103.6776,103.6904,103.6456,103.6712,900.0
2013-09-27 14:20:00,162.06,162.06,162.0,162.04,600.0,103.7096,103.7096,103.6712,103.6968,600.0
2013-09-27 14:25:00,162.05,162.35,162.05,162.35,900.0,103.7032,103.8952,103.7032,103.8952,900.0
2013-09-27 14:30:00,162.36,162.36,162.18,162.19,2000.0,103.9016,103.9016,103.7864,103.7928,2000.0
2013-09-27 14:35:00,162.15,162.19,162.03,162.19,2300.0,103.7672,103.7928,103.6904,103.7928,2300.0
2013-09-27 14:40:00,162.2,162.42,162.19,162.42,1000.0,103.7992,103.94,103.7928,103.94,1000.0
2013-09-27 14:45:00,162.4,162.41,162.31,162.4,1500.0,103.9272,103.9336,103.8696,103.9272,1500.0
2013-09-27 14:50:00,162.38,162.5,162.38,162.5,1200.0,103.9144,103.9912,103.9144,103.9912,1200.0
2013-09-27 14:55:00,162.5,162.53,162.29,162.29,2900.0,103.9912,104.0104,103.8568,103.8568,2900.0
2013-09-27 15:00:00,162.28,162.34,162.23,162.23,2600.0,103.8504,103.8888,103.8184,103.8184,2600.0
2013-09-27 15:05:00,162.24,162.41,162.24,162.35,4800.0,103.8248,103.9336,103.8248,103.8952,4800.0
2013-09-27 15:10:00,162.35,162.51,162.34,162.38,2900.0,103.8952,103.9976,103.8888,103.9144,2900.0
2013-09-27 15:15:00,162.27,162.27,161.97,162.15,5600.0,103.844,103.844,103.652,103.7672,5600.0
2013-09-27 15:20:00,162.19,162.33,162.18,162.33,3500.0,103.7928,103.8824,103.7864,103.8824,3500.0
2013-09-27 15:25:00,162.3,162.44,162.28,162.38,3900.0,103.8632,103.9528,103.8504,103.9144,3900.0
2013-09-27 15:30:00,162.44,162.44,162.2,162.21,7500.0,103.9528,103.9528,103.7992,103.8056,7500.0
2013-09-27 15:35:00,162.22,162.34,162.03,162.24,9400.0,103.812,103.8888,103.6904,103.8248,9400.0
2013-09-27 15:40:00,162.29,162.31,162.19,162.23,8000.0,103.8568,103.8696,103.7928,103.8184,8000.0
2013-09-27 15:45:00,162.27,162.41,162.13,162.13,13500.0,103.844,103.9336,103.7544,103.7544,13500.0
2013-09-27 15:50:00,162.16,162.49,162.16,162.45,9000.0,103.7736,103.9848,103.7736,103.9592,9000.0
2013-09-27 15:55:00,162.5,162.75,162.47,162.58,32100.0,103.9912,104.1512,103.972,104.0424,32100.0
2013-09-30 09:30:00,161.95,162.53,161.58,162.53,9400.0,103.6392,104.0104,103.4024,104.0104,9400.0
2013-09-30 09:35:00,162.22,162.95,162.22,162.68,4200.0,103.812,104.2792,103.812,104.1064,4200.0
2013-09-30 09:40:00,162.4,162.95,162.4,162.78,1700.0,103.9272,104.2792,103.9272,104.1704,1700.0
2013-09-30 09:45:00,162.16,162.16,161.96,162.02,900.0,103.7736,103.7736,103.6456,103.684,900.0
2013-09-30 09:50:00,161.9,162.21,161.74,161.74,3100.0,103.6072,103.8056,103.5048,103.5048,3100.0
2013-09-30 09:55:00,161.68,161.9,161.63,161.69,5400.0,103.4664,103.6072,103.4344,103.4728,5400.0
2013-09-30 10:00:00,161.54,162.12,161.52,161.95,16600.0,103.3768,103.748,103.364,103.6392,16600.0
2013-09-30 10:05:00,162.11,162.11,161.88,161.88,300.0,103.7416,103.7416,103.5944,103.5944,300.0
2013-09-30 10:10:00,161.86,161.97,161.72,161.85,3800.0,103.5816,103.652,103.492,103.5752,3800.0
2013-09-30 10:15:00,161.85,162.33,161.85,162.27,2000.0,103.5752,103.8824,103.5752,103.844,2000.0
2013-09-30 10:20:00,162.09,162.09,161.75,161.85,5200.0,103.7288,103.7288,103.5112,103.5752,5200.0
2013-09-30 10:25:00,161.89,161.89,161.64,161.68,3600.0,103.6008,103.6008,103.4408,103.4664,3600.0
2013-09-30 10:30:00,161.77,161.85,161.71,161.77,5500.0,103.524,103.5752,103.4856,103.524,5500.0
2013-09-30 10:35:00,161.63,161.94,161.63,161.94,4500.0,103.4344,103.6328,103.4344,103.6328,4500.0
2013-09-30 10:40:00,161.99,162.1,161.7,161.9,1300.0,103.6648,103.7352,103.4792,103.6072,1300.0
2013-09-30 10:45:00,161.9,161.99,161.71,161.71,1100.0,103.6072,103.6648,103.4856,103.4856,1100.0
2013-09-30 10:50:00,161.77,162.01,161.6,161.6,2900.0,103.524,103.6776,103.4152,103.4152,2900.0
2013-09-30 10:55:00,161.57,161.57,161.38,161.49,1800.0,103.396,103.396,103.2744,103.3448,1800.0
2013-09-30 11:00:00,161.4,161.53,161.38,161.42,2200.0,103.2872,103.3704,103.2744,103.3,2200.0
2013-09-30 11:05:00,161.39,161.39,161.07,161.07,3000.0,103.2808,103.2808,103.0761,103.0761,3000.0
2013-09-30 11:10:00,161.19,161.48,161.08,161.29,8700.0,103.1529,103.3384,103.0825,103.2168,8700.0
2013-09-30 11:15:00,161.31,161.5,161.31,161.38,4200.0,103.2296,103.3512,103.2296,103.2744,4200.0
2013-09-30 11:20:00,161.43,161.49,161.31,161.35,3000.0,103.3064,103.3448,103.2296,103.2552,3000.0
2013-09-30 11:25:00,161.36,161.43,161.23,161.23,1400.0,103.2616,103.3064,103.1785,103.1785,1400.0
2013-09-30 11:30:00,161.23,161.23,161.05,161.16,3600.0,103.1785,103.1785,103.0633,103.1337,3600.0
2013-09-30 11:35:00,161.16,161.17,161.03,161.03,5100.0,103.1337,103.1401,103.0505,103.0505,5100.0
2013-09-30 11:40:00,161.03,161.21,161.03,161.04,6800.0,103.0505,103.1657,103.0505,103.0569,6800.0
2013-09-30 11:45:00,161.1,161.17,161.07,161.11,2800.0,103.0953,103.1401,103.0761,103.1017,2800.0
2013-09-30 11:50:00,161.11,161.16,160.99,161.14,2900.0,103.1017,103.1337,103.0249,103.1209,2900.0
2013-09-30 11:55:00,161.12,161.16,161.03,161.16,1600.0,103.1081,103.1337,103.0505,103.1337,1600.0
2013-09-30 12:00:00,161.16,161.17,161.06,161.09,800.0,103.1337,103.1401,103.0697,103.0889,800.0
2013-09-30 12:05:00,161.13,161.27,161.09,161.17,3600.0,103.1145,103.204,103.0889,103.1401,3600.0
2013-09-30 12:10:00,161.12,161.2,161.03,161.17,3200.0,103.1081,103.1593,103.0505,103.1401,3200.0
2013-09-30 12:15:00,161.17,161.23,161.12,161.21,4800.0,103.1401,103.1785,103.1081,103.1657,4800.0
2013-09-30 12:20:00,161.19,161.37,161.19,161.27,2400.0,103.1529,103.268,103.1529,103.204,2400.0
2013-09-30 12:25:00,161.19,161.34,161.18,161.22,2100.0,103.1529,103.2488,103.1465,103.1721,2100.0
2013-09-30 12:30:00,161.28,161.28,161.15,161.2,3700.0,103.2104,103.2104,103.1273,103.1593,3700.0
2013-09-30 12:35:00,161.2,161.35,161.1,161.11,5400.0,103.1593,103.2552,103.0953,103.1017,5400.0
2013-09-30 12:40:00,161.11,161.23,161.04,161.23,1500.0,103.1017,103.1785,103.0569,103.1785,1500.0
2013-09-30 12:45:00,161.11,161.14,160.91,160.91,2900.0,103.1017,103.1209,102.9737,102.9737,2900.0
2013-09-30 12:50:00,160.91,160.91,160.66,160.66,4800.0,102.9737,102.9737,102.8137,102.8137,4800.0
2013-09-30 12:55:00,160.64,160.93,160.61,160.93,3500.0,102.8009,102.9865,102.7817,102.9865,3500.0
2013-09-30 13:00:00,160.9,161.13,160.9,161.13,1500.0,102.9673,103.1145,102.9673,103.1145,1500.0
2013-09-30 13:05:00,161.1,161.28,161.1,161.26,2300.0,103.0953,103.2104,103.0953,103.1977,2300.0
2013-09-30 13:10:00,161.24,161.27,161.18,161.25,2000.0,103.1849,103.204,103.1465,103.1913,2000.0
2013-09-30 13:15:00,161.19,161.67,161.19,161.63,7200.0,103.1529,103.46,103.1529,103.4344,7200.0
2013-09-30 13:20:00,161.61,161.76,161.53,161.7,5400.0,103.4216,103.5176,103.3704,103.4792,5400.0
2013-09-30 13:25:00,161.75,161.77,161.56,161.59,2200.0,103.5112,103.524,103.3896,103.4088,2200.0
2013-09-30 13:30:00,161.55,161.68,161.48,161.68,3700.0,103.3832,103.4664,103.3384,103.4664,3700.0
2013-09-30 13:35:00,161.59,161.61,161.42,161.48,3200.0,103.4088,103.4216,103.3,103.3384,3200.0
2013-09-30 13:40:00,161.49,161.49,161.26,161.26,800.0,103.3448,103.3448,103.1977,103.1977,800.0
2013-09-30 13:45:00,161.2,161.55,161.2,161.41,2200.0,103.1593,103.3832,103.1593,103.2936,2200.0
2013-09-30 13:50:00,161.39,161.39,161.29,161.29,1000.0,103.2808,103.2808,103.2168,103.2168,1000.0
2013-09-30 13:55:00,161.28,161.31,160.97,161.02,2500.0,103.2104,103.2296,103.0121,103.0441,2500.0
2013-09-30 14:00:00,161.03,161.25,160.92,161.11,5500.0,103.0505,103.1913,102.9801,103.1017,5500.0
2013-09-30 14:05:00,161.11,161.44,161.11,161.37,1600.0,103.1017,103.3128,103.1017,103.268,1600.0
2013-09-30 14:10:00,161.34,161.34,161.22,161.34,2700.0,103.2488,103.2488,103.1721,103.2488,2700.0
2013-09-30 14:15:00,161.28,161.32,161.22,161.26,1900.0,103.2104,103.236,103.1721,103.1977,1900.0
2013-09-30 14:20:00,161.29,161.32,161.12,161.13,2300.0,103.2168,103.236,103.1081,103.1145,2300.0
2013-09-30 14:25:00,161.15,161.39,161.11,161.39,2700.0,103.1273,103.2808,103.1017,103.2808,2700.0
2013-09-30 14:30:00,161.28,161.31,161.22,161.25,3200.0,103.2104,103.2296,103.1721,103.1913,3200.0
2013-09-30 14:35:00,161.28,161.35,161.26,161.27,2400.0,103.2104,103.2552,103.1977,103.204,2400.0
2013-09-30 14:40:00,161.27,161.27,161.11,161.11,2700.0,103.204,103.204,103.1017,103.1017,2700.0
2013-09-30 14:45:00,161.11,161.22,161.08,161.12,4000.0,103.1017,103.1721,103.0825,103.1081,4000.0
2013-09-30 14:50:00,161.1,161.1,160.91,160.98,2600.0,103.0953,103.0953,102.9737,103.0185,2600.0
2013-09-30 14:55:00,160.94,160.94,160.81,160.84,3200.0,102.9929,102.9929,102.9097,102.9289,3200.0
2013-09-30 15:00:00,160.84,160.85,160.5,160.5,5900.0,102.9289,102.9353,102.7113,102.7113,5900.0
2013-09-30 15:05:00,160.58,160.77,160.51,160.74,6400.0,102.7625,102.8841,102.7177,102.8649,6400.0
2013-09-30 15:10:00,160.71,160.71,160.5,160.56,10400.0,102.8457,102.8457,102.7113,102.7497,10400.0
2013-09-30 15:15:00,160.53,160.59,160.29,160.59,4200.0,102.7305,102.7689,102.5769,102.7689,4200.0
2013-09-30 15:20:00,160.62,160.62,160.35,160.5,5200.0,102.7881,102.7881,102.6153,102.7113,5200.0
2013-09-30 15:25:00,160.51,160.59,160.35,160.45,11000.0,102.7177,102.7689,102.6153,102.6793,11000.0
2013-09-30 15:30:00,160.48,160.55,160.29,160.29,12100.0,102.6985,102.7433,102.5769,102.5769,12100.0
2013-09-30 15:35:00,160.31,160.48,160.15,160.26,9800.0,102.5897,102.6985,102.4873,102.5577,9800.0
2013-09-30 15:40:00,160.22,160.23,160.06,160.11,10700.0,102.5321,102.5385,102.4297,102.4617,10700.0
2013-09-30 15:45:00,160.1,160.54,160.06,160.33,20300.0,102.4553,102.7369,102.4297,102.6025,20300.0
2013-09-30 15:50:00,160.34,160.55,160.29,160.55,15600.0,102.6089,102.7433,102.5769,102.7433,15600.0
2013-09-30 15:55:00,160.58,160.75,160.38,160.57,58000.0,102.7625,102.8713,102.6345,102.7561,58000.0
2013-10-01 09:30:00,160.99,161.61,160.66,161.61,10000.0,103.0249,103.4216,102.8137,103.4216,10000.0
2013-10-01 09:35:00,161.3,161.4,160.43,160.69,3300.0,103.2232,103.2872,102.6665,102.8329,3300.0
2013-10-01 09:40:00,160.64,161.1,160.38,160.78,21000.0,102.8009,103.0953,102.6345,102.8905,21000.0
2013-10-01 09:45:00,160.74,161.74,160.59,161.63,11000.0,102.8649,103.5048,102.7689,103.4344,11000.0
2013-10-01 09:50:00,161.63,161.76,161.22,161.76,5900.0,103.4344,103.5176,103.1721,103.5176,5900.0
2013-10-01 09:55:00,161.82,162.2,161.65,162.2,4800.0,103.556,103.7992,103.4472,103.7992,4800.0
2013-10-01 10:00:00,162.04,162.11,161.58,161.82,10000.0,103.6968,103.7416,103.4024,103.556,10000.0
2013-10-01 10:05:00,161.82,162.26,161.68,162.15,15100.0,103.556,103.8376,103.4664,103.7672,15100.0
2013-10-01 10:10:00,162.16,162.62,162.14,162.38,24100.0,103.7736,104.068,103.7608,103.9144,24100.0
2013-10-01 10:15:00,162.46,162.65,162.35,162.47,8700.0,103.9656,104.0872,103.8952,103.972,8700.0
2013-10-01 10:20:00,162.38,162.52,162.2,162.5,16000.0,103.9144,104.004,103.7992,103.9912,16000.0
2013-10-01 10:25:00,162.42,162.59,162.26,162.31,5000.0,103.94,104.0488,103.8376,103.8696,5000.0
2013-10-01 10:30:00,162.35,162.86,162.32,162.81,6900.0,103.8952,104.2216,103.876,104.1896,6900.0
2013-10-01 10:35:00,162.71,162.74,162.54,162.54,10400.0,104.1256,104.1448,104.0168,104.0168,10400.0
2013-10-01 10:40:00,162.56,162.8,162.43,162.8,3400.0,104.0296,104.1832,103.9464,104.1832,3400.0
2013-10-01 10:45:00,162.71,163.1,162.71,162.93,7500.0,104.1256,104.3752,104.1256,104.2664,7500.0
2013-10-01 10:50:00,162.87,163.02,162.76,163.0,2800.0,104.228,104.324,104.1576,104.3112,2800.0
2013-10-01 10:55:00,162.95,163.28,162.89,163.25,3200.0,104.2792,104.4903,104.2408,104.4711,3200.0
2013-10-01 11:00:00,163.24,163.29,162.83,162.83,17700.0,104.4647,104.4967,104.2024,104.2024,17700.0
2013-10-01 11:05:00,162.89,162.98,162.81,162.96,5400.0,104.2408,104.2984,104.1896,104.2856,5400.0
2013-10-01 11:10:00,163.08,163.33,163.05,163.16,6400.0,104.3624,104.5223,104.3432,104.4135,6400.0
2013-10-01 11:15:00,163.19,163.3,163.16,163.25,3300.0,104.4327,104.5031,104.4135,104.4711,3300.0
2013-10-01 11:20:00,163.26,163.46,163.24,163.38,5500.0,104.4775,104.6055,104.4647,104.5543,5500.0
2013-10-01 11:25:00,163.39,163.5,163.24,163.42,4500.0,104.5607,104.6311,104.4647,104.5799,4500.0
2013-10-01 11:30:00,163.49,163.83,163.46,163.82,3300.0,104.6247,104.8423,104.6055,104.8359,3300.0
2013-10-01 11:35:00,163.8,164.07,163.73,164.05,6000.0,104.8231,104.9959,104.7783,104.9831,6000.0
2013-10-01 11:40:00,163.96,164.24,163.96,164.24,3600.0,104.9255,105.1047,104.9255,105.1047,3600.0
2013-10-01 11:45:00,164.25,164.69,164.25,164.67,3500.0,105.1111,105.3927,105.1111,105.3799,3500.0
2013-10-01 11:50:00,164.63,164.63,164.06,164.17,7100.0,105.3543,105.3543,104.9895,105.0599,7100.0
2013-10-01 11:55:00,164.11,164.12,163.9,163.96,4700.0,105.0215,105.0279,104.8871,104.9255,4700.0
2013-10-01 12:00:00,163.89,164.01,163.63,163.67,12600.0,104.8807,104.9575,104.7143,104.7399,12600.0
2013-10-01 12:05:00,163.63,163.65,163.36,163.61,8000.0,104.7143,104.7271,104.5415,104.7015,8000.0
2013-10-01 12:10:00,163.55,163.61,163.31,163.31,3600.0,104.6631,104.7015,104.5095,104.5095,3600.0
2013-10-01 12:15:00,163.27,163.33,163.22,163.29,800.0,104.4839,104.5223,104.4519,104.4967,800.0
2013-10-01 12:20:00,163.33,163.33,163.09,163.09,2500.0,104.5223,104.5223,104.3688,104.3688,2500.0
2013-10-01 12:25:00,163.08,163.19,163.08,163.19,3900.0,104.3624,104.4327,104.3624,104.4327,3900.0
2013-10-01 12:30:00,163.19,163.24,163.08,163.24,4300.0,104.4327,104.4647,104.3624,104.4647,4300.0
2013-10-01 12:35:00,163.27,163.34,163.18,163.28,2600.0,104.4839,104.5287,104.4263,104.4903,2600.0
2013-10-01 12:40:00,163.29,163.67,163.29,163.53,5600.0,104.4967,104.7399,104.4967,104.6503,5600.0
2013-10-01 12:45:00,163.52,163.76,163.45,163.76,4400.0,104.6439,104.7975,104.5991,104.7975,4400.0
2013-10-01 12:50:00,163.81,163.96,163.81,163.96,1700.0,104.8295,104.9255,104.8295,104.9255,1700.0
2013-10-01 12:55:00,163.96,164.1,163.89,164.1,1200.0,104.9255,105.0151,104.8807,105.0151,1200.0
2013-10-01 13:00:00,164.12,164.14,163.86,163.87,3700.0,105.0279,105.0407,104.8615,104.8679,3700.0
2013-10-01 13:05:00,163.87,163.9,163.74,163.86,1900.0,104.8679,104.8871,104.7847,104.8615,1900.0
2013-10-01 13:10:00,163.88,164.07,163.87,164.07,1300.0,104.8743,104.9959,104.8679,104.9959,1300.0
2013-10-01 13:15:00,164.07,164.17,164.04,164.04,2200.0,104.9959,105.0599,104.9767,104.9767,2200.0
2013-10-01 13:20:00,164.04,164.12,163.99,164.12,900.0,104.9767,105.0279,104.9447,105.0279,900.0
2013-10-01 13:25:00,164.12,164.15,163.82,163.89,6100.0,105.0279,105.0471,104.8359,104.8807,6100.0
2013-10-01 13:30:00,163.89,163.9,163.61,163.61,2300.0,104.8807,104.8871,104.7015,104.7015,2300.0
2013-10-01 13:35:00,163.61,163.61,163.29,163.34,3100.0,104.7015,104.7015,104.4967,104.5287,3100.0
2013-10-01 13:40:00,163.3,163.39,163.27,163.38,3800.0,104.5031,104.5607,104.4839,104.5543,3800.0
2013-10-01 13:45:00,163.38,163.4,163.28,163.33,3500.0,104.5543,104.5671,104.4903,104.5223,3500.0
2013-10-01 13:50:00,163.29,163.36,163.22,163.34,3700.0,104.4967,104.5415,104.4519,104.5287,3700.0
2013-10-01 13:55:00,163.28,163.36,163.24,163.31,2000.0,104.4903,104.5415,104.4647,104.5095,2000.0
2013-10-01 14:00:00,163.35,163.39,163.2,163.2,1500.0,104.5351,104.5607,104.4391,104.4391,1500.0
2013-10-01 14:05:00,163.21,163.21,163.02,163.16,6800.0,104.4455,104.4455,104.324,104.4135,6800.0
2013-10-01 14:10:00,163.1,163.13,163.03,163.11,600.0,104.3752,104.3943,104.3304,104.3815,600.0
2013-10-01 14:15:00,163.11,163.11,162.98,163.07,1500.0,104.3815,104.3815,104.2984,104.356,1500.0
2013-10-01 14:20:00,162.99,162.99,162.88,162.88,1500.0,104.3048,104.3048,104.2344,104.2344,1500.0
2013-10-01 14:25:00,162.83,162.83,162.64,162.64,1000.0,104.2024,104.2024,104.0808,104.0808,1000.0
2013-10-01 14:30:00,162.63,162.69,162.44,162.44,4000.0,104.0744,104.1128,103.9528,103.9528,4000.0
2013-10-01 14:35:00,162.41,162.41,162.24,162.36,4500.0,103.9336,103.9336,103.8248,103.9016,4500.0
2013-10-01 14:40:00,162.36,162.49,162.33,162.49,2500.0,103.9016,103.9848,103.8824,103.9848,2500.0
2013-10-01 14:45:00,162.51,162.52,162.3,162.45,10000.0,103.9976,104.004,103.8632,103.9592,10000.0
2013-10-01 14:50:00,162.43,162.47,162.32,162.35,3300.0,103.9464,103.972,103.876,103.8952,3300.0
2013-10-01 14:55:00,162.35,162.45,162.33,162.45,4900.0,103.8952,103.9592,103.8824,103.9592,4900.0
2013-10-01 15:00:00,162.45,162.47,162.36,162.47,2900.0,103.9592,103.972,103.9016,103.972,2900.0
2013-10-01 15:05:00,162.47,162.56,162.41,162.56,8900.0,103.972,104.0296,103.9336,104.0296,8900.0
2013-10-01 15:10:00,162.55,162.72,162.54,162.67,3700.0,104.0232,104.132,104.0168,104.1,3700.0
2013-10-01 15:15:00,162.7,162.86,162.67,162.69,4800.0,104.1192,104.2216,104.1,104.1128,4800.0
2013-10-01 15:20:00,162.66,162.68,162.52,162.58,2900.0,104.0936,104.1064,104.004,104.0424,2900.0
2013-10-01 15:25:00,162.59,162.75,162.59,162.72,5600.0,104.0488,104.1512,104.0488,104.132,5600.0
2013-10-01 15:30:00,162.72,162.74,162.64,162.72,11000.0,104.132,104.1448,104.0808,104.132,11000.0
2013-10-01 15:35:00,162.72,162.82,162.64,162.81,22600.0,104.132,104.196,104.0808,104.1896,22600.0
2013-10-01 15:40:00,162.81,162.86,162.58,162.58,9300.0,104.1896,104.2216,104.0424,104.0424,9300.0
2013-10-01 15:45:00,162.57,162.62,162.41,162.61,13300.0,104.036,104.068,103.9336,104.0616,13300.0
2013-10-01 15:50:00,162.61,162.64,162.4,162.57,12400.0,104.0616,104.0808,103.9272,104.036,12400.0
2013-10-01 15:55:00,162.55,162.91,162.34,162.87,43800.0,104.0232,104.2536,103.8888,104.228,43800.0
2013-10-02 09:30:00,162.2,163.39,162.2,162.89,13000.0,103.7992,104.5607,103.7992,104.2408,13000.0
2013-10-02 09:35:00,162.89,162.98,162.35,162.36,7000.0,104.2408,104.2984,103.8952,103.9016,7000.0
2013-10-02 09:40:00,162.36,162.53,162.19,162.25,7300.0,103.9016,104.0104,103.7928,103.8312,7300.0
2013-10-02 09:45:00,162.18,162.6,162.18,162.37,3300.0,103.7864,104.0552,103.7864,103.908,3300.0
2013-10-02 09:50:00,162.54,162.9,162.34,162.56,21700.0,104.0168,104.2472,103.8888,104.0296,21700.0
2013-10-02 09:55:00,162.69,162.92,162.53,162.83,11700.0,104.1128,104.26,104.0104,104.2024,11700.0
2013-10-02 10:00:00,162.83,162.93,162.71,162.81,1400.0,104.2024,104.2664,104.1256,104.1896,1400.0
2013-10-02 10:05:00,162.66,162.72,162.18,162.27,3900.0,104.0936,104.132,103.7864,103.844,3900.0
2013-10-02 10:10:00,162.39,162.59,162.03,162.22,5400.0,103.9208,104.0488,103.6904,103.812,5400.0
2013-10-02 10:15:00,162.01,162.21,161.63,162.21,4800.0,103.6776,103.8056,103.4344,103.8056,4800.0
2013-10-02 10:20:00,162.21,162.22,162.0,162.0,3300.0,103.8056,103.812,103.6712,103.6712,3300.0
2013-10-02 10:25:00,161.9,162.01,161.81,162.01,1400.0,103.6072,103.6776,103.5496,103.6776,1400.0
2013-10-02 10:30:00,162.0,162.0,161.71,161.78,800.0,103.6712,103.6712,103.4856,103.5304,800.0
2013-10-02 10:35:00,161.77,162.03,161.76,162.03,1900.0,103.524,103.6904,103.5176,103.6904,1900.0
2013-10-02 10:40:00,162.03,162.03,161.61,161.75,1900.0,103.6904,103.6904,103.4216,103.5112,1900.0
2013-10-02 10:45:00,161.8,161.85,161.69,161.78,1500.0,103.5432,103.5752,103.4728,103.5304,1500.0
2013-10-02 10:50:00,161.68,161.89,161.59,161.64,22100.0,103.4664,103.6008,103.4088,103.4408,22100.0
2013-10-02 10:55:00,161.67,161.96,161.67,161.96,2200.0,103.46,103.6456,103.46,103.6456,2200.0
2013-10-02 11:00:00,161.82,161.91,161.65,161.91,1900.0,103.556,103.6136,103.4472,103.6136,1900.0
2013-10-02 11:05:00,161.97,161.97,161.82,161.86,800.0,103.652,103.652,103.556,103.5816,800.0
2013-10-02 11:10:00,161.86,161.98,161.86,161.93,1900.0,103.5816,103.6584,103.5816,103.6264,1900.0
2013-10-02 11:15:00,162.08,162.33,162.08,162.31,1000.0,103.7224,103.8824,103.7224,103.8696,1000.0
2013-10-02 11:20:00,162.35,162.56,162.35,162.56,5100.0,103.8952,104.0296,103.8952,104.0296,5100.0
2013-10-02 11:25:00,162.63,162.65,162.38,162.38,2400.0,104.0744,104.0872,103.9144,103.9144,2400.0
2013-10-02 11:30:00,162.47,162.6,162.44,162.46,2300.0,103.972,104.0552,103.9528,103.9656,2300.0
2013-10-02 11:35:00,162.41,162.41,162.39,162.39,600.0,103.9336,103.9336,103.9208,103.9208,600.0
2013-10-02 11:40:00,162.17,162.17,162.03,162.03,500.0,103.78,103.78,103.6904,103.6904,500.0
2013-10-02 11:45:00,161.93,162.3,161.86,162.25,5400.0,103.6264,103.8632,103.5816,103.8312,5400.0
2013-10-02 11:50:00,162.3,162.3,162.19,162.23,1200.0,103.8632,103.8632,103.7928,103.8184,1200.0
2013-10-02 11:55:00,162.25,162.33,162.15,162.33,2000.0,103.8312,103.8824,103.7672,103.8824,2000.0
2013-10-02 12:00:00,162.4,162.43,162.27,162.27,3400.0,103.9272,103.9464,103.844,103.844,3400.0
2013-10-02 12:05:00,162.33,162.45,162.11,162.11,5900.0,103.8824,103.9592,103.7416,103.7416,5900.0
2013-10-02 12:10:00,162.1,162.39,162.08,162.3,4400.0,103.7352,103.9208,103.7224,103.8632,4400.0
2013-10-02 12:15:00,162.3,162.51,162.3,162.41,1900.0,103.8632,103.9976,103.8632,103.9336,1900.0
2013-10-02 12:20:00,162.54,162.59,162.4,162.4,6500.0,104.0168,104.0488,103.9272,103.9272,6500.0
2013-10-02 12:25:00,162.45,162.55,162.42,162.47,4200.0,103.9592,104.0232,103.94,103.972,4200.0
2013-10-02 12:30:00,162.47,162.9,162.47,162.77,10500.0,103.972,104.2472,103.972,104.164,10500.0
2013-10-02 12:35:00,162.84,162.91,162.81,162.91,2700.0,104.2088,104.2536,104.1896,104.2536,2700.0
2013-10-02 12:40:00,162.98,163.23,162.91,163.15,6900.0,104.2984,104.4583,104.2536,104.4071,6900.0
2013-10-02 12:45:00,163.12,163.12,162.95,162.95,1800.0,104.3879,104.3879,104.2792,104.2792,1800.0
2013-10-02 12:50:00,162.95,163.18,162.95,163.18,4800.0,104.2792,104.4263,104.2792,104.4263,4800.0
2013-10-02 12:55:00,163.3,163.48,163.3,163.43,3300.0,104.5031,104.6183,104.5031,104.5863,3300.0
2013-10-02 13:00:00,163.48,163.59,163.45,163.5,6900.0,104.6183,104.6887,104.5991,104.6311,6900.0
2013-10-02 13:05:00,163.57,163.58,163.37,163.37,4100.0,104.6759,104.6823,104.5479,104.5479,4100.0
2013-10-02 13:10:00,163.39,163.42,163.35,163.4,5300.0,104.5607,104.5799,104.5351,104.5671,5300.0
2013-10-02 13:15:00,163.43,163.58,163.43,163.58,4400.0,104.5863,104.6823,104.5863,104.6823,4400.0
2013-10-02 13:20:00,163.57,163.57,163.53,163.57,3700.0,104.6759,104.6759,104.6503,104.6759,3700.0
2013-10-02 13:25:00,163.54,163.72,163.54,163.61,3300.0,104.6567,104.7719,104.6567,104.7015,3300.0
2013-10-02 13:30:00,163.57,163.57,163.48,163.54,2100.0,104.6759,104.6759,104.6183,104.6567,2100.0
2013-10-02 13:35:00,163.53,163.65,163.53,163.54,3400.0,104.6503,104.7271,104.6503,104.6567,3400.0
2013-10-02 13:40:00,163.5,163.53,163.5,163.53,600.0,104.6311,104.6503,104.6311,104.6503,600.0
2013-10-02 13:45:00,163.47,163.53,163.37,163.37,3600.0,104.6119,104.6503,104.5479,104.5479,3600.0
2013-10-02 13:50:00,163.35,163.51,163.35,163.47,3600.0,104.5351,104.6375,104.5351,104.6119,3600.0
2013-10-02 13:55:00,163.43,163.45,163.3,163.38,2400.0,104.5863,104.5991,104.5031,104.5543,2400.0
2013-10-02 14:00:00,163.16,163.28,163.16,163.18,600.0,104.4135,104.4903,104.4135,104.4263,600.0
2013-10-02 14:05:00,163.17,163.31,163.11,163.14,3000.0,104.4199,104.5095,104.3815,104.4007,3000.0
2013-10-02 14:10:00,163.16,163.21,163.0,163.0,3600.0,104.4135,104.4455,104.3112,104.3112,3600.0
2013-10-02 14:15:00,162.96,163.0,162.96,163.0,1100.0,104.2856,104.3112,104.2856,104.3112,1100.0
2013-10-02 14:20:00,162.97,163.17,162.97,163.17,3400.0,104.292,104.4199,104.292,104.4199,3400.0
2013-10-02 14:25:00,163.15,163.15,163.04,163.05,3200.0,104.4071,104.4071,104.3368,104.3432,3200.0
2013-10-02 14:30:00,163.02,163.14,163.01,163.14,5100.0,104.324,104.4007,104.3176,104.4007,5100.0
2013-10-02 14:35:00,163.16,163.16,162.92,162.96,3000.0,104.4135,104.4135,104.26,104.2856,3000.0
2013-10-02 14:40:00,162.9,162.95,162.87,162.91,3400.0,104.2472,104.2792,104.228,104.2536,3400.0
2013-10-02 14:45:00,162.93,163.05,162.93,163.03,3100.0,104.2664,104.3432,104.2664,104.3304,3100.0
2013-10-02 14:50:00,163.06,163.07,162.91,162.91,2200.0,104.3496,104.356,104.2536,104.2536,2200.0
2013-10-02 14:55:00,162.9,163.0,162.79,163.0,1500.0,104.2472,104.3112,104.1768,104.3112,1500.0
2013-10-02 15:00:00,162.9,162.96,162.81,162.96,1900.0,104.2472,104.2856,104.1896,104.2856,1900.0
2013-10-02 15:05:00,162.95,163.0,162.9,162.96,4100.0,104.2792,104.3112,104.2472,104.2856,4100.0
2013-10-02 15:10:00,163.0,163.15,162.99,163.15,2500.0,104.3112,104.4071,104.3048,104.4071,2500.0
2013-10-02 15:15:00,163.13,163.17,163.05,163.08,3800.0,104.3943,104.4199,104.3432,104.3624,3800.0
2013-10-02 15:20:00,163.05,163.08,162.97,163.02,2900.0,104.3432,104.3624,104.292,104.324,2900.0
2013-10-02 15:25:00,163.05,163.07,162.99,163.07,6900.0,104.3432,104.356,104.3048,104.356,6900.0
2013-10-02 15:30:00,163.13,163.24,163.12,163.24,5400.0,104.3943,104.4647,104.3879,104.4647,5400.0
2013-10-02 15:35:00,163.24,163.24,163.08,163.12,6300.0,104.4647,104.4647,104.3624,104.3879,6300.0
2013-10-02 15:40:00,163.12,163.2,163.11,163.13,5700.0,104.3879,104.4391,104.3815,104.3943,5700.0
2013-10-02 15:45:00,163.14,163.25,163.1,163.24,9900.0,104.4007,104.4711,104.3752,104.4647,9900.0
2013-10-02 15:50:00,163.22,163.44,163.2,163.37,24000.0,104.4519,104.5927,104.4391,104.5479,24000.0
2013-10-02 15:55:00,163.39,163.77,163.36,163.72,37500.0,104.5607,104.8039,104.5415,104.7719,37500.0
2013-10-03 09:30:00,163.11,163.87,163.11,163.64,10700.0,104.3815,104.8679,104.3815,104.7207,10700.0
2013-10-03 09:35:00,163.39,163.39,162.12,162.78,11300.0,104.5607,104.5607,103.748,104.1704,11300.0
2013-10-03 09:40:00,162.78,163.22,162.63,162.63,3900.0,104.1704,104.4519,104.0744,104.0744,3900.0
2013-10-03 09:45:00,162.46,163.17,162.45,162.5,5900.0,103.9656,104.4199,103.9592,103.9912,5900.0
2013-10-03 09:50:00,162.49,162.81,162.49,162.74,6800.0,103.9848,104.1896,103.9848,104.1448,6800.0
2013-10-03 09:55:00,162.54,162.61,161.92,161.93,18000.0,104.0168,104.0616,103.62,103.6264,18000.0
2013-10-03 10:00:00,161.93,162.02,161.61,161.77,4900.0,103.6264,103.684,103.4216,103.524,4900.0
2013-10-03 10:05:00,161.71,161.98,161.5,161.6,8800.0,103.4856,103.6584,103.3512,103.4152,8800.0
2013-10-03 10:10:00,161.36,161.68,161.18,161.18,5600.0,103.2616,103.4664,103.1465,103.1465,5600.0
2013-10-03 10:15:00,161.31,161.33,161.09,161.09,3800.0,103.2296,103.2424,103.0889,103.0889,3800.0
2013-10-03 10:20:00,161.17,161.19,160.73,161.1,6700.0,103.1401,103.1529,102.8585,103.0953,6700.0
2013-10-03 10:25:00,161.05,161.4,160.93,161.3,5200.0,103.0633,103.2872,102.9865,103.2232,5200.0
2013-10-03 10:30:00,161.27,161.27,160.95,160.97,11600.0,103.204,103.204,102.9993,103.0121,11600.0
2013-10-03 10:35:00,160.95,161.16,160.93,160.99,3900.0,102.9993,103.1337,102.9865,103.0249,3900.0
2013-10-03 10:40:00,161.01,161.06,160.68,160.68,3200.0,103.0377,103.0697,102.8265,102.8265,3200.0
2013-10-03 10:45:00,160.68,160.98,160.56,160.88,4900.0,102.8265,103.0185,102.7497,102.9545,4900.0
2013-10-03 10:50:00,160.88,160.92,160.73,160.73,3000.0,102.9545,102.9801,102.8585,102.8585,3000.0
2013-10-03 10:55:00,160.73,160.96,160.73,160.96,4900.0,102.8585,103.0057,102.8585,103.0057,4900.0
2013-10-03 11:00:00,160.83,160.94,160.68,160.69,5100.0,102.9225,102.9929,102.8265,102.8329,5100.0
2013-10-03 11:05:00,160.69,161.1,160.69,161.0,3900.0,102.8329,103.0953,102.8329,103.0313,3900.0
2013-10-03 11:10:00,160.93,160.93,160.83,160.89,1000.0,102.9865,102.9865,102.9225,102.9609,1000.0
2013-10-03 11:15:00,160.84,160.85,160.7,160.8,4700.0,102.9289,102.9353,102.8393,102.9033,4700.0
2013-10-03 11:20:00,160.77,161.0,160.71,161.0,2300.0,102.8841,103.0313,102.8457,103.0313,2300.0
2013-10-03 11:25:00,160.94,161.15,160.93,161.12,3800.0,102.9929,103.1273,102.9865,103.1081,3800.0
2013-10-03 11:30:00,161.03,161.18,160.93,161.16,4700.0,103.0505,103.1465,102.9865,103.1337,4700.0
2013-10-03 11:35:00,161.26,161.26,160.91,161.14,5300.0,103.1977,103.1977,102.9737,103.1209,5300.0
2013-10-03 11:40:00,161.04,161.13,160.91,160.93,2800.0,103.0569,103.1145,102.9737,102.9865,2800.0
2013-10-03 11:45:00,160.92,160.98,160.73,160.77,8400.0,102.9801,103.0185,102.8585,102.8841,8400.0
2013-10-03 11:50:00,160.76,161.03,160.76,160.9,4500.0,102.8777,103.0505,102.8777,102.9673,4500.0
2013-10-03 11:55:00,160.85,160.89,160.63,160.63,2900.0,102.9353,102.9609,102.7945,102.7945,2900.0
2013-10-03 12:00:00,160.62,160.66,160.49,160.5,1400.0,102.7881,102.8137,102.7049,102.7113,1400.0
2013-10-03 12:05:00,160.57,160.6,160.44,160.49,1300.0,102.7561,102.7753,102.6729,102.7049,1300.0
2013-10-03 12:10:00,160.51,160.9,160.49,160.89,4800.0,102.7177,102.9673,102.7049,102.9609,4800.0
2013-10-03 12:15:00,160.81,160.88,160.57,160.57,3900.0,102.9097,102.9545,102.7561,102.7561,3900.0
2013-10-03 12:20:00,160.67,160.73,160.55,160.67,2600.0,102.8201,102.8585,102.7433,102.8201,2600.0
2013-10-03 12:25:00,160.42,160.53,160.29,160.49,2800.0,102.6601,102.7305,102.5769,102.7049,2800.0
2013-10-03 12:30:00,160.43,160.59,160.41,160.59,4400.0,102.6665,102.7689,102.6537,102.7689,4400.0
2013-10-03 12:35:00,160.59,160.65,160.54,160.54,1400.0,102.7689,102.8073,102.7369,102.7369,1400.0
2013-10-03 12:40:00,160.54,160.65,160.42,160.42,2200.0,102.7369,102.8073,102.6601,102.6601,2200.0
2013-10-03 12:45:00,160.54,160.8,160.54,160.69,2200.0,102.7369,102.9033,102.7369,102.8329,2200.0
2013-10-03 12:50:00,160.8,160.84,160.75,160.84,600.0,102.9033,102.9289,102.8713,102.9289,600.0
2013-10-03 12:55:00,160.85,160.98,160.84,160.91,1700.0,102.9353,103.0185,102.9289,102.9737,1700.0
2013-10-03 13:00:00,160.91,161.15,160.91,161.15,7600.0,102.9737,103.1273,102.9737,103.1273,7600.0
2013-10-03 13:05:00,161.15,161.42,161.06,161.3,9000.0,103.1273,103.3,103.0697,103.2232,9000.0
2013-10-03 13:10:00,161.25,161.38,161.24,161.35,1100.0,103.1913,103.2744,103.1849,103.2552,1100.0
2013-10-03 13:15:00,161.3,161.38,161.24,161.31,5600.0,103.2232,103.2744,103.1849,103.2296,5600.0
2013-10-03 13:20:00,161.29,161.36,161.13,161.18,6800.0,103.2168,103.2616,103.1145,103.1465,6800.0
2013-10-03 13:25:00,161.17,161.36,161.17,161.36,4000.0,103.1401,103.2616,103.1401,103.2616,4000.0
2013-10-03 13:30:00,161.46,161.59,161.37,161.56,3600.0,103.3256,103.4088,103.268,103.3896,3600.0
2013-10-03 13:35:00,161.58,161.68,161.21,161.42,6500.0,103.4024,103.4664,103.1657,103.3,6500.0
2013-10-03 13:40:00,161.38,161.46,161.33,161.46,5300.0,103.2744,103.3256,103.2424,103.3256,5300.0
2013-10-03 13:45:00,161.47,161.6,161.47,161.48,1400.0,103.332,103.4152,103.332,103.3384,1400.0
2013-10-03 13:50:00,161.5,161.52,161.28,161.44,7600.0,103.3512,103.364,103.2104,103.3128,7600.0
2013-10-03 13:55:00,161.43,161.62,161.39,161.6,9600.0,103.3064,103.428,103.2808,103.4152,9600.0
2013-10-03 14:00:00,161.59,161.59,161.44,161.48,2900.0,103.4088,103.4088,103.3128,103.3384,2900.0
2013-10-03 14:05:00,161.53,161.56,161.27,161.3,6800.0,103.3704,103.3896,103.204,103.2232,6800.0
2013-10-03 14:10:00,161.34,161.5,161.23,161.23,4900.0,103.2488,103.3512,103.1785,103.1785,4900.0
2013-10-03 14:15:00,161.34,161.34,161.08,161.21,3300.0,103.2488,103.2488,103.0825,103.1657,3300.0
2013-10-03 14:20:00,161.26,161.26,160.64,160.81,5500.0,103.1977,103.1977,102.8009,102.9097,5500.0
2013-10-03 14:25:00,160.82,161.03,160.82,161.03,3200.0,102.9161,103.0505,102.9161,103.0505,3200.0
2013-10-03 14:30:00,160.97,161.03,160.79,161.0,8800.0,103.0121,103.0505,102.8969,103.0313,8800.0
2013-10-03 14:35:00,161.03,161.24,161.03,161.12,2500.0,103.0505,103.1849,103.0505,103.1081,2500.0
2013-10-03 14:40:00,161.12,161.36,161.12,161.28,3300.0,103.1081,103.2616,103.1081,103.2104,3300.0
2013-10-03 14:45:00,161.23,161.36,161.23,161.32,2900.0,103.1785,103.2616,103.1785,103.236,2900.0
2013-10-03 14:50:00,161.38,161.43,161.26,161.36,5900.0,103.2744,103.3064,103.1977,103.2616,5900.0
2013-10-03 14:55:00,161.42,161.55,161.39,161.46,3800.0,103.3,103.3832,103.2808,103.3256,3800.0
2013-10-03 15:00:00,161.5,161.54,161.29,161.54,4600.0,103.3512,103.3768,103.2168,103.3768,4600.0
2013-10-03 15:05:00,161.54,161.56,161.37,161.44,5800.0,103.3768,103.3896,103.268,103.3128,5800.0
2013-10-03 15:10:00,161.45,161.47,161.43,161.44,4300.0,103.3192,103.332,103.3064,103.3128,4300.0
2013-10-03 15:15:00,161.41,161.58,161.31,161.5,8300.0,103.2936,103.4024,103.2296,103.3512,8300.0
2013-10-03 15:20:00,161.58,161.59,161.37,161.37,6300.0,103.4024,103.4088,103.268,103.268,6300.0
2013-10-03 15:25:00,161.43,161.46,161.2,161.43,6400.0,103.3064,103.3256,103.1593,103.3064,6400.0
2013-10-03 15:30:00,161.49,161.53,161.34,161.34,4000.0,103.3448,103.3704,103.2488,103.2488,4000.0
2013-10-03 15:35:00,161.36,161.64,161.34,161.64,7800.0,103.2616,103.4408,103.2488,103.4408,7800.0
2013-10-03 15:40:00,161.68,161.79,161.59,161.77,17100.0,103.4664,103.5368,103.4088,103.524,17100.0
2013-10-03 15:45:00,161.76,161.84,161.5,161.54,13100.0,103.5176,103.5688,103.3512,103.3768,13100.0
2013-10-03 15:50:00,161.55,161.85,161.55,161.8,13500.0,103.3832,103.5752,103.3832,103.5432,13500.0
2013-10-03 15:55:00,161.8,162.17,161.56,161.99,59700.0,103.5432,103.78,103.3896,103.6648,59700.0
2013-10-04 09:30:00,162.05,163.04,162.04,162.25,10200.0,103.7032,104.3368,103.6968,103.8312,10200.0
2013-10-04 09:35:00,162.01,162.76,162.01,162.49,4600.0,103.6776,104.1576,103.6776,103.9848,4600.0
2013-10-04 09:40:00,162.77,162.77,161.91,161.97,3200.0,104.164,104.164,103.6136,103.652,3200.0
2013-10-04 09:45:00,161.98,163.04,161.91,163.04,6200.0,103.6584,104.3368,103.6136,104.3368,6200.0
2013-10-04 09:50:00,163.12,163.55,162.97,163.28,11300.0,104.3879,104.6631,104.292,104.4903,11300.0
2013-10-04 09:55:00,163.38,163.83,163.25,163.59,6800.0,104.5543,104.8423,104.4711,104.6887,6800.0
2013-10-04 10:00:00,163.75,163.78,163.28,163.28,2600.0,104.7911,104.8103,104.4903,104.4903,2600.0
2013-10-04 10:05:00,163.38,163.38,162.93,163.01,3700.0,104.5543,104.5543,104.2664,104.3176,3700.0
2013-10-04 10:10:00,163.01,163.14,162.84,162.85,4700.0,104.3176,104.4007,104.2088,104.2152,4700.0
2013-10-04 10:15:00,162.75,163.17,162.75,163.05,15800.0,104.1512,104.4199,104.1512,104.3432,15800.0
2013-10-04 10:20:00,162.75,162.98,162.71,162.77,2500.0,104.1512,104.2984,104.1256,104.164,2500.0
2013-10-04 10:25:00,162.72,163.05,162.7,162.7,1000.0,104.132,104.3432,104.1192,104.1192,1000.0
2013-10-04 10:30:00,162.84,163.24,162.71,163.24,5100.0,104.2088,104.4647,104.1256,104.4647,5100.0
2013-10-04 10:35:00,163.09,163.16,162.99,163.16,2900.0,104.3688,104.4135,104.3048,104.4135,2900.0
2013-10-04 10:40:00,163.11,163.11,162.58,162.59,2600.0,104.3815,104.3815,104.0424,104.0488,2600.0
2013-10-04 10:45:00,162.53,162.69,162.28,162.48,5300.0,104.0104,104.1128,103.8504,103.9784,5300.0
2013-10-04 10:50:00,162.47,162.5,162.31,162.49,1300.0,103.972,103.9912,103.8696,103.9848,1300.0
2013-10-04 10:55:00,162.49,162.49,162.18,162.3,1200.0,103.9848,103.9848,103.7864,103.8632,1200.0
2013-10-04 11:00:00,162.2,162.2,161.68,161.68,5600.0,103.7992,103.7992,103.4664,103.4664,5600.0
2013-10-04 11:05:00,161.84,161.85,161.48,161.6,5700.0,103.5688,103.5752,103.3384,103.4152,5700.0
2013-10-04 11:10:00,161.48,161.8,161.45,161.6,2400.0,103.3384,103.5432,103.3192,103.4152,2400.0
2013-10-04 11:15:00,161.51,161.59,161.29,161.58,4100.0,103.3576,103.4088,103.2168,103.4024,4100.0
2013-10-04 11:20:00,161.59,161.92,161.59,161.78,2800.0,103.4088,103.62,103.4088,103.5304,2800.0
2013-10-04 11:25:00,161.97,162.02,161.71,161.92,12000.0,103.652,103.684,103.4856,103.62,12000.0
2013-10-04 11:30:00,161.91,162.2,161.69,162.1,8500.0,103.6136,103.7992,103.4728,103.7352,8500.0
2013-10-04 11:35:00,162.09,162.1,161.81,162.07,4000.0,103.7288,103.7352,103.5496,103.716,4000.0
2013-10-04 11:40:00,162.17,162.25,162.1,162.22,5500.0,103.78,103.8312,103.7352,103.812,5500.0
2013-10-04 11:45:00,162.25,162.42,162.12,162.42,3400.0,103.8312,103.94,103.748,103.94,3400.0
2013-10-04 11:50:00,162.42,162.52,162.35,162.44,2600.0,103.94,104.004,103.8952,103.9528,2600.0
2013-10-04 11:55:00,162.43,162.52,162.27,162.41,3500.0,103.9464,104.004,103.844,103.9336,3500.0
2013-10-04 12:00:00,162.45,162.48,162.4,162.48,4200.0,103.9592,103.9784,103.9272,103.9784,4200.0
2013-10-04 12:05:00,162.48,162.61,162.37,162.58,18400.0,103.9784,104.0616,103.908,104.0424,18400.0
2013-10-04 12:10:00,162.47,162.59,162.47,162.48,2400.0,103.972,104.0488,103.972,103.9784,2400.0
2013-10-04 12:15:00,162.55,162.65,162.52,162.59,1900.0,104.0232,104.0872,104.004,104.0488,1900.0
2013-10-04 12:20:00,162.59,162.93,162.59,162.86,6000.0,104.0488,104.2664,104.0488,104.2216,6000.0
2013-10-04 12:25:00,162.92,163.23,162.76,163.18,18100.0,104.26,104.4583,104.1576,104.4263,18100.0
2013-10-04 12:30:00,163.26,163.3,163.09,163.15,30600.0,104.4775,104.5031,104.3688,104.4071,30600.0
2013-10-04 12:35:00,163.07,163.14,163.04,163.09,1200.0,104.356,104.4007,104.3368,104.3688,1200.0
2013-10-04 12:40:00,163.1,163.21,163.06,163.21,7500.0,104.3752,104.4455,104.3496,104.4455,7500.0
2013-10-04 12:45:00,163.18,163.18,162.93,163.09,5500.0,104.4263,104.4263,104.2664,104.3688,5500.0
2013-10-04 12:50:00,163.06,163.15,163.06,163.15,800.0,104.3496,104.4071,104.3496,104.4071,800.0
2013-10-04 12:55:00,163.09,163.17,163.07,163.14,1200.0,104.3688,104.4199,104.356,104.4007,1200.0
2013-10-04 13:00:00,163.02,163.07,163.01,163.01,800.0,104.324,104.356,104.3176,104.3176,800.0
2013-10-04 13:05:00,163.06,163.06,163.04,163.04,300.0,104.3496,104.3496,104.3368,104.3368,300.0
2013-10-04 13:10:00,163.0,163.0,162.73,162.82,4500.0,104.3112,104.3112,104.1384,104.196,4500.0
2013-10-04 13:15:00,162.8,162.84,162.65,162.66,4000.0,104.1832,104.2088,104.0872,104.0936,4000.0
2013-10-04 13:20:00,162.56,162.62,162.46,162.51,8100.0,104.0296,104.068,103.9656,103.9976,8100.0
2013-10-04 13:25:00,162.54,162.63,162.5,162.55,4900.0,104.0168,104.0744,103.9912,104.0232,4900.0
2013-10-04 13:30:00,162.64,162.69,162.61,162.65,2600.0,104.0808,104.1128,104.0616,104.0872,2600.0
2013-10-04 13:35:00,162.68,162.84,162.68,162.75,500.0,104.1064,104.2088,104.1064,104.1512,500.0
2013-10-04 13:40:00,162.71,162.71,162.59,162.66,4600.0,104.1256,104.1256,104.0488,104.0936,4600.0
2013-10-04 13:45:00,162.61,162.66,162.52,162.54,4400.0,104.0616,104.0936,104.004,104.0168,4400.0
2013-10-04 13:50:00,162.5,162.51,162.41,162.41,2100.0,103.9912,103.9976,103.9336,103.9336,2100.0
2013-10-04 13:55:00,162.42,162.59,162.37,162.37,6000.0,103.94,104.0488,103.908,103.908,6000.0
2013-10-04 14:00:00,162.4,162.56,162.4,162.45,4200.0,103.9272,104.0296,103.9272,103.9592,4200.0
2013-10-04 14:05:00,162.47,162.51,162.3,162.35,7200.0,103.972,103.9976,103.8632,103.8952,7200.0
2013-10-04 14:10:00,162.37,162.41,162.29,162.41,2900.0,103.908,103.9336,103.8568,103.9336,2900.0
2013-10-04 14:15:00,162.35,162.38,162.33,162.34,1100.0,103.8952,103.9144,103.8824,103.8888,1100.0
2013-10-04 14:20:00,162.35,162.35,162.1,162.14,2100.0,103.8952,103.8952,103.7352,103.7608,2100.0
2013-10-04 14:25:00,162.09,162.32,162.07,162.28,4400.0,103.7288,103.876,103.716,103.8504,4400.0
2013-10-04 14:30:00,162.37,162.59,162.29,162.51,3400.0,103.908,104.0488,103.8568,103.9976,3400.0
2013-10-04 14:35:00,162.51,162.61,162.46,162.46,3400.0,103.9976,104.0616,103.9656,103.9656,3400.0
2013-10-04 14:40:00,162.47,162.47,162.34,162.34,2400.0,103.972,103.972,103.8888,103.8888,2400.0
2013-10-04 14:45:00,162.32,162.38,162.25,162.38,3900.0,103.876,103.9144,103.8312,103.9144,3900.0
2013-10-04 14:50:00,162.42,162.47,162.38,162.43,1300.0,103.94,103.972,103.9144,103.9464,1300.0
2013-10-04 14:55:00,162.45,162.45,162.05,162.05,2700.0,103.9592,103.9592,103.7032,103.7032,2700.0
2013-10-04 15:00:00,162.04,162.18,162.04,162.18,3700.0,103.6968,103.7864,103.6968,103.7864,3700.0
2013-10-04 15:05:00,162.18,162.24,162.13,162.2,3900.0,103.7864,103.8248,103.7544,103.7992,3900.0
2013-10-04 15:10:00,162.21,162.41,162.21,162.38,4300.0,103.8056,103.9336,103.8056,103.9144,4300.0
2013-10-04 15:15:00,162.39,162.57,162.27,162.57,3100.0,103.9208,104.036,103.844,104.036,3100.0
2013-10-04 15:20:00,162.56,162.56,162.41,162.47,3600.0,104.0296,104.0296,103.9336,103.972,3600.0
2013-10-04 15:25:00,162.48,162.54,162.42,162.43,5900.0,103.9784,104.0168,103.94,103.9464,5900.0
2013-10-04 15:30:00,162.4,162.46,162.37,162.37,3300.0,103.9272,103.9656,103.908,103.908,3300.0
2013-10-04 15:35:00,162.38,162.55,162.37,162.5,16000.0,103.9144,104.0232,103.908,103.9912,16000.0
2013-10-04 15:40:00,162.55,162.55,162.39,162.47,6700.0,104.0232,104.0232,103.9208,103.972,6700.0
2013-10-04 15:45:00,162.51,162.7,162.51,162.6,6300.0,103.9976,104.1192,103.9976,104.0552,6300.0
2013-10-04 15:50:00,162.65,162.67,162.47,162.49,27100.0,104.0872,104.1,103.972,103.9848,27100.0
2013-10-04 15:55:00,162.52,162.82,162.49,162.7,43300.0,104.004,104.196,103.9848,104.1192,43300.0
2013-10-07 09:30:00,161.8,162.64,160.25,162.64,9700.0,103.5432,104.0808,102.5513,104.0808,9700.0
2013-10-07 09:35:00,162.99,163.26,162.92,162.98,6500.0,104.3048,104.4775,104.26,104.2984,6500.0
2013-10-07 09:40:00,162.84,162.92,162.55,162.62,2400.0,104.2088,104.26,104.0232,104.068,2400.0
2013-10-07 09:45:00,162.62,163.35,162.32,163.24,32100.0,104.068,104.5351,103.876,104.4647,32100.0
2013-10-07 09:50:00,163.47,163.7,163.06,163.7,6200.0,104.6119,104.7591,104.3496,104.7591,6200.0
2013-10-07 09:55:00,163.7,163.94,163.31,163.52,7800.0,104.7591,104.9127,104.5095,104.6439,7800.0
2013-10-07 10:00:00,163.42,163.58,162.8,162.91,4800.0,104.5799,104.6823,104.1832,104.2536,4800.0
2013-10-07 10:05:00,162.93,163.66,162.93,163.59,5200.0,104.2664,104.7335,104.2664,104.6887,5200.0
2013-10-07 10:10:00,163.67,163.87,163.57,163.71,5600.0,104.7399,104.8679,104.6759,104.7655,5600.0
2013-10-07 10:15:00,163.71,163.77,163.65,163.75,2700.0,104.7655,104.8039,104.7271,104.7911,2700.0
2013-10-07 10:20:00,163.67,163.82,163.5,163.7,8100.0,104.7399,104.8359,104.6311,104.7591,8100.0
2013-10-07 10:25:00,163.63,163.75,163.62,163.75,2500.0,104.7143,104.7911,104.7079,104.7911,2500.0
2013-10-07 10:30:00,163.86,164.0,163.81,163.81,2500.0,104.8615,104.9511,104.8295,104.8295,2500.0
2013-10-07 10:35:00,163.82,164.0,163.76,164.0,3900.0,104.8359,104.9511,104.7975,104.9511,3900.0
2013-10-07 10:40:00,164.0,164.33,164.0,164.17,4600.0,104.9511,105.1623,104.9511,105.0599,4600.0
2013-10-07 10:45:00,164.13,164.22,163.99,164.05,3400.0,105.0343,105.0919,104.9447,104.9831,3400.0
2013-10-07 10:50:00,164.08,164.22,164.08,164.19,2800.0,105.0023,105.0919,105.0023,105.0727,2800.0
2013-10-07 10:55:00,164.16,164.36,163.95,164.35,5700.0,105.0535,105.1815,104.9191,105.1751,5700.0
2013-10-07 11:00:00,164.35,164.35,163.99,164.26,14700.0,105.1751,105.1751,104.9447,105.1175,14700.0
2013-10-07 11:05:00,164.25,164.39,164.22,164.38,5100.0,105.1111,105.2007,105.0919,105.1943,5100.0
2013-10-07 11:10:00,164.45,164.63,164.45,164.57,2700.0,105.2391,105.3543,105.2391,105.3159,2700.0
2013-10-07 11:15:00,164.49,164.49,164.25,164.43,2000.0,105.2647,105.2647,105.1111,105.2263,2000.0
2013-10-07 11:20:00,164.44,164.47,164.37,164.37,1400.0,105.2327,105.2519,105.1879,105.1879,1400.0
2013-10-07 11:25:00,164.38,164.58,164.35,164.37,2600.0,105.1943,105.3223,105.1751,105.1879,2600.0
2013-10-07 11:30:00,164.45,164.53,164.4,164.45,4200.0,105.2391,105.2903,105.2071,105.2391,4200.0
2013-10-07 11:35:00,164.41,164.52,164.12,164.12,4600.0,105.2135,105.2839,105.0279,105.0279,4600.0
2013-10-07 11:40:00,164.07,164.07,164.01,164.01,1000.0,104.9959,104.9959,104.9575,104.9575,1000.0
2013-10-07 11:45:00,164.07,164.3,164.02,164.23,2900.0,104.9959,105.1431,104.9639,105.0983,2900.0
2013-10-07 11:50:00,164.28,164.38,164.11,164.37,3500.0,105.1303,105.1943,105.0215,105.1879,3500.0
2013-10-07 11:55:00,164.31,164.38,164.17,164.27,2800.0,105.1495,105.1943,105.0599,105.1239,2800.0
2013-10-07 12:00:00,164.26,164.26,164.04,164.23,13400.0,105.1175,105.1175,104.9767,105.0983,13400.0
2013-10-07 12:05:00,164.26,164.34,164.16,164.29,9100.0,105.1175,105.1687,105.0535,105.1367,9100.0
2013-10-07 12:10:00,164.18,164.22,163.94,163.96,2100.0,105.0663,105.0919,104.9127,104.9255,2100.0
2013-10-07 12:15:00,163.91,164.1,163.91,164.04,2000.0,104.8935,105.0151,104.8935,104.9767,2000.0
2013-10-07 12:20:00,164.03,164.03,163.81,164.0,4800.0,104.9703,104.9703,104.8295,104.9511,4800.0
2013-10-07 12:25:00,163.92,164.01,163.87,163.91,1200.0,104.8999,104.9575,104.8679,104.8935,1200.0
2013-10-07 12:30:00,163.89,163.89,163.6,163.8,4300.0,104.8807,104.8807,104.6951,104.8231,4300.0
2013-10-07 12:35:00,163.74,163.76,163.71,163.75,2100.0,104.7847,104.7975,104.7655,104.7911,2100.0
2013-10-07 12:40:00,163.69,163.89,163.65,163.87,1400.0,104.7527,104.8807,104.7271,104.8679,1400.0
2013-10-07 12:45:00,163.91,163.96,163.88,163.88,2500.0,104.8935,104.9255,104.8743,104.8743,2500.0
2013-10-07 12:50:00,163.91,163.91,163.72,163.72,3000.0,104.8935,104.8935,104.7719,104.7719,3000.0
2013-10-07 12:55:00,163.76,163.8,163.53,163.53,1400.0,104.7975,104.8231,104.6503,104.6503,1400.0
2013-10-07 13:00:00,163.57,163.73,163.56,163.7,2800.0,104.6759,104.7783,104.6695,104.7591,2800.0
2013-10-07 13:05:00,163.63,163.76,163.58,163.75,2100.0,104.7143,104.7975,104.6823,104.7911,2100.0
2013-10-07 13:10:00,163.73,163.88,163.65,163.83,1700.0,104.7783,104.8743,104.7271,104.8423,1700.0
2013-10-07 13:15:00,163.89,163.92,163.78,163.81,7600.0,104.8807,104.8999,104.8103,104.8295,7600.0
2013-10-07 13:20:00,163.78,163.78,163.56,163.67,7900.0,104.8103,104.8103,104.6695,104.7399,7900.0
2013-10-07 13:25:00,163.67,163.67,163.47,163.56,4400.0,104.7399,104.7399,104.6119,104.6695,4400.0
2013-10-07 13:30:00,163.65,163.76,163.48,163.5,4800.0,104.7271,104.7975,104.6183,104.6311,4800.0
2013-10-07 13:35:00,163.5,163.6,163.33,163.53,18800.0,104.6311,104.6951,104.5223,104.6503,18800.0
2013-10-07 13:40:00,163.49,163.58,163.29,163.3,6200.0,104.6247,104.6823,104.4967,104.5031,6200.0
2013-10-07 13:45:00,163.31,163.48,163.28,163.41,13700.0,104.5095,104.6183,104.4903,104.5735,13700.0
2013-10-07 13:50:00,163.42,163.54,163.4,163.4,2100.0,104.5799,104.6567,104.5671,104.5671,2100.0
2013-10-07 13:55:00,163.43,163.56,163.39,163.46,6500.0,104.5863,104.6695,104.5607,104.6055,6500.0
2013-10-07 14:00:00,163.47,163.77,163.47,163.66,3100.0,104.6119,104.8039,104.6119,104.7335,3100.0
2013-10-07 14:05:00,163.67,163.68,163.53,163.6,3200.0,104.7399,104.7463,104.6503,104.6951,3200.0
2013-10-07 14:10:00,163.59,163.67,163.55,163.65,2900.0,104.6887,104.7399,104.6631,104.7271,2900.0
2013-10-07 14:15:00,163.61,163.61,163.4,163.44,2200.0,104.7015,104.7015,104.5671,104.5927,2200.0
2013-10-07 14:20:00,163.53,163.68,163.53,163.67,4300.0,104.6503,104.7463,104.6503,104.7399,4300.0
2013-10-07 14:25:00,163.66,163.75,163.59,163.75,1700.0,104.7335,104.7911,104.6887,104.7911,1700.0
2013-10-07 14:30:00,163.74,163.74,163.61,163.62,3300.0,104.7847,104.7847,104.7015,104.7079,3300.0
2013-10-07 14:35:00,163.57,163.66,163.57,163.57,1400.0,104.6759,104.7335,104.6759,104.6759,1400.0
2013-10-07 14:40:00,163.57,163.57,163.35,163.35,4400.0,104.6759,104.6759,104.5351,104.5351,4400.0
2013-10-07 14:45:00,163.32,163.6,163.29,163.6,5000.0,104.5159,104.6951,104.4967,104.6951,5000.0
2013-10-07 14:50:00,163.71,163.71,163.61,163.61,1700.0,104.7655,104.7655,104.7015,104.7015,1700.0
2013-10-07 14:55:00,163.57,163.75,163.57,163.75,2000.0,104.6759,104.7911,104.6759,104.7911,2000.0
2013-10-07 15:00:00,163.75,163.75,163.67,163.74,2400.0,104.7911,104.7911,104.7399,104.7847,2400.0
2013-10-07 15:05:00,163.65,163.67,163.61,163.64,3700.0,104.7271,104.7399,104.7015,104.7207,3700.0
2013-10-07 15:10:00,163.61,163.61,163.42,163.5,11700.0,104.7015,104.7015,104.5799,104.6311,11700.0
2013-10-07 15:15:00,163.56,163.7,163.55,163.6,7300.0,104.6695,104.7591,104.6631,104.6951,7300.0
2013-10-07 15:20:00,163.6,163.6,163.44,163.47,12800.0,104.6951,104.6951,104.5927,104.6119,12800.0
2013-10-07 15:25:00,163.46,163.53,163.37,163.48,4300.0,104.6055,104.6503,104.5479,104.6183,4300.0
2013-10-07 15:30:00,163.47,163.5,163.4,163.42,7600.0,104.6119,104.6311,104.5671,104.5799,7600.0
2013-10-07 15:35:00,163.42,163.45,163.32,163.33,8800.0,104.5799,104.5991,104.5159,104.5223,8800.0
2013-10-07 15:40:00,163.33,163.52,163.24,163.44,12300.0,104.5223,104.6439,104.4647,104.5927,12300.0
2013-10-07 15:45:00,163.45,163.47,163.24,163.43,15300.0,104.5991,104.6119,104.4647,104.5863,15300.0
2013-10-07 15:50:00,163.4,163.48,163.3,163.44,19600.0,104.5671,104.6183,104.5031,104.5927,19600.0
2013-10-07 15:55:00,163.49,163.56,163.33,163.41,31600.0,104.6247,104.6695,104.5223,104.5735,31600.0
2013-10-08 09:30:00,163.32,163.47,162.66,163.34,5500.0,104.5159,104.6119,104.0936,104.5287,5500.0
2013-10-08 09:35:00,163.62,163.62,162.52,163.08,2200.0,104.7079,104.7079,104.004,104.3624,2200.0
2013-10-08 09:40:00,162.8,163.21,162.78,163.15,2700.0,104.1832,104.4455,104.1704,104.4071,2700.0
2013-10-08 09:45:00,163.29,163.29,163.06,163.25,300.0,104.4967,104.4967,104.3496,104.4711,300.0
2013-10-08 09:50:00,163.07,163.23,162.93,163.15,1900.0,104.356,104.4583,104.2664,104.4071,1900.0
2013-10-08 09:55:00,163.1,163.22,162.9,163.0,3800.0,104.3752,104.4519,104.2472,104.3112,3800.0
2013-10-08 10:00:00,163.0,163.29,162.9,163.09,1400.0,104.3112,104.4967,104.2472,104.3688,1400.0
2013-10-08 10:05:00,163.0,163.0,162.87,162.87,200.0,104.3112,104.3112,104.228,104.228,200.0
2013-10-08 10:10:00,162.79,162.86,162.54,162.83,6400.0,104.1768,104.2216,104.0168,104.2024,6400.0
2013-10-08 10:15:00,162.75,162.9,162.6,162.81,10400.0,104.1512,104.2472,104.0552,104.1896,10400.0
2013-10-08 10:20:00,162.75,162.96,162.75,162.93,1700.0,104.1512,104.2856,104.1512,104.2664,1700.0
2013-10-08 10:25:00,163.12,163.12,163.12,163.12,100.0,104.3879,104.3879,104.3879,104.3879,100.0
2013-10-08 10:30:00,163.17,163.2,162.98,163.12,3000.0,104.4199,104.4391,104.2984,104.3879,3000.0
2013-10-08 10:35:00,162.95,163.51,162.95,163.51,5500.0,104.2792,104.6375,104.2792,104.6375,5500.0
2013-10-08 10:40:00,163.28,163.67,163.28,163.67,500.0,104.4903,104.7399,104.4903,104.7399,500.0
2013-10-08 10:45:00,163.75,164.02,163.64,163.81,6100.0,104.7911,104.9639,104.7207,104.8295,6100.0
2013-10-08 10:50:00,163.76,163.76,163.47,163.56,4200.0,104.7975,104.7975,104.6119,104.6695,4200.0
2013-10-08 10:55:00,163.5,163.5,163.21,163.46,3200.0,104.6311,104.6311,104.4455,104.6055,3200.0
2013-10-08 11:00:00,163.43,163.57,163.11,163.29,4900.0,104.5863,104.6759,104.3815,104.4967,4900.0
2013-10-08 11:05:00,163.29,163.41,163.22,163.23,2300.0,104.4967,104.5735,104.4519,104.4583,2300.0
2013-10-08 11:10:00,163.31,163.31,163.07,163.1,2000.0,104.5095,104.5095,104.356,104.3752,2000.0
2013-10-08 11:15:00,162.96,163.0,162.75,162.81,7700.0,104.2856,104.3112,104.1512,104.1896,7700.0
2013-10-08 11:20:00,162.8,162.89,162.68,162.75,5100.0,104.1832,104.2408,104.1064,104.1512,5100.0
2013-10-08 11:25:00,162.75,162.89,162.75,162.75,1800.0,104.1512,104.2408,104.1512,104.1512,1800.0
2013-10-08 11:30:00,162.6,162.84,162.59,162.65,3700.0,104.0552,104.2088,104.0488,104.0872,3700.0
2013-10-08 11:35:00,162.59,162.75,162.58,162.75,5200.0,104.0488,104.1512,104.0424,104.1512,5200.0
2013-10-08 11:40:00,162.62,162.8,162.62,162.8,400.0,104.068,104.1832,104.068,104.1832,400.0
2013-10-08 11:45:00,162.81,162.82,162.57,162.73,6300.0,104.1896,104.196,104.036,104.1384,6300.0
2013-10-08 11:50:00,162.79,162.82,162.63,162.71,2000.0,104.1768,104.196,104.0744,104.1256,2000.0
2013-10-08 11:55:00,162.71,162.77,162.64,162.77,1700.0,104.1256,104.164,104.0808,104.164,1700.0
2013-10-08 12:00:00,162.66,162.77,162.59,162.64,5400.0,104.0936,104.164,104.0488,104.0808,5400.0
2013-10-08 12:05:00,162.6,162.62,162.36,162.51,2100.0,104.0552,104.068,103.9016,103.9976,2100.0
2013-10-08 12:10:00,162.49,162.53,162.44,162.53,3000.0,103.9848,104.0104,103.9528,104.0104,3000.0
2013-10-08 12:15:00,162.59,162.69,162.41,162.49,2400.0,104.0488,104.1128,103.9336,103.9848,2400.0
2013-10-08 12:20:00,162.5,162.61,162.41,162.41,2000.0,103.9912,104.0616,103.9336,103.9336,2000.0
2013-10-08 12:25:00,162.28,162.51,162.28,162.33,2000.0,103.8504,103.9976,103.8504,103.8824,2000.0
2013-10-08 12:30:00,162.28,162.4,162.18,162.18,5100.0,103.8504,103.9272,103.7864,103.7864,5100.0
2013-10-08 12:35:00,162.23,162.46,162.23,162.35,2600.0,103.8184,103.9656,103.8184,103.8952,2600.0
2013-10-08 12:40:00,162.38,162.82,162.34,162.82,5700.0,103.9144,104.196,103.8888,104.196,5700.0
2013-10-08 12:45:00,162.9,163.03,162.65,162.65,3400.0,104.2472,104.3304,104.0872,104.0872,3400.0
2013-10-08 12:50:00,162.66,162.66,162.45,162.65,3100.0,104.0936,104.0936,103.9592,104.0872,3100.0
2013-10-08 12:55:00,162.51,162.65,162.51,162.65,1400.0,103.9976,104.0872,103.9976,104.0872,1400.0
2013-10-08 13:00:00,162.62,162.64,162.55,162.55,1700.0,104.068,104.0808,104.0232,104.0232,1700.0
2013-10-08 13:05:00,162.43,162.49,162.35,162.35,400.0,103.9464,103.9848,103.8952,103.8952,400.0
2013-10-08 13:10:00,162.32,162.41,162.18,162.18,3300.0,103.876,103.9336,103.7864,103.7864,3300.0
2013-10-08 13:15:00,162.19,162.26,162.02,162.03,4100.0,103.7928,103.8376,103.684,103.6904,4100.0
2013-10-08 13:20:00,162.02,162.19,162.0,162.15,3400.0,103.684,103.7928,103.6712,103.7672,3400.0
2013-10-08 13:25:00,162.13,162.26,162.06,162.26,2600.0,103.7544,103.8376,103.7096,103.8376,2600.0
2013-10-08 13:30:00,162.34,162.48,162.34,162.38,2200.0,103.8888,103.9784,103.8888,103.9144,2200.0
2013-10-08 13:35:00,162.41,162.47,162.36,162.41,800.0,103.9336,103.972,103.9016,103.9336,800.0
2013-10-08 13:40:00,162.45,162.45,162.23,162.41,2900.0,103.9592,103.9592,103.8184,103.9336,2900.0
2013-10-08 13:45:00,162.36,162.39,162.23,162.23,1500.0,103.9016,103.9208,103.8184,103.8184,1500.0
2013-10-08 13:50:00,162.16,162.34,162.16,162.24,2900.0,103.7736,103.8888,103.7736,103.8248,2900.0
2013-10-08 13:55:00,162.21,162.42,162.21,162.35,3800.0,103.8056,103.94,103.8056,103.8952,3800.0
2013-10-08 14:00:00,162.35,162.35,162.11,162.3,5700.0,103.8952,103.8952,103.7416,103.8632,5700.0
2013-10-08 14:05:00,162.3,162.34,162.19,162.34,5300.0,103.8632,103.8888,103.7928,103.8888,5300.0
2013-10-08 14:10:00,162.14,162.25,162.14,162.25,600.0,103.7608,103.8312,103.7608,103.8312,600.0
2013-10-08 14:15:00,162.19,162.35,162.13,162.19,6600.0,103.7928,103.8952,103.7544,103.7928,6600.0
2013-10-08 14:20:00,162.17,162.4,162.14,162.4,3400.0,103.78,103.9272,103.7608,103.9272,3400.0
2013-10-08 14:25:00,162.45,162.7,162.45,162.5,6800.0,103.9592,104.1192,103.9592,103.9912,6800.0
2013-10-08 14:30:00,162.59,162.63,162.37,162.4,3000.0,104.0488,104.0744,103.908,103.9272,3000.0
2013-10-08 14:35:00,162.47,162.56,162.36,162.41,3700.0,103.972,104.0296,103.9016,103.9336,3700.0
2013-10-08 14:40:00,162.42,162.51,162.4,162.51,3500.0,103.94,103.9976,103.9272,103.9976,3500.0
2013-10-08 14:45:00,162.42,162.45,162.3,162.32,3500.0,103.94,103.9592,103.8632,103.876,3500.0
2013-10-08 14:50:00,162.25,162.34,162.17,162.29,6200.0,103.8312,103.8888,103.78,103.8568,6200.0
2013-10-08 14:55:00,162.34,162.44,162.25,162.44,4700.0,103.8888,103.9528,103.8312,103.9528,4700.0
2013-10-08 15:00:00,162.55,162.58,162.42,162.42,1200.0,104.0232,104.0424,103.94,103.94,1200.0
2013-10-08 15:05:00,162.39,162.39,162.17,162.22,3400.0,103.9208,103.9208,103.78,103.812,3400.0
2013-10-08 15:10:00,162.22,162.4,162.07,162.07,2800.0,103.812,103.9272,103.716,103.716,2800.0
2013-10-08 15:15:00,162.17,162.35,162.11,162.28,4800.0,103.78,103.8952,103.7416,103.8504,4800.0
2013-10-08 15:20:00,162.26,162.35,162.2,162.31,2500.0,103.8376,103.8952,103.7992,103.8696,2500.0
2013-10-08 15:25:00,162.31,162.35,162.17,162.18,3900.0,103.8696,103.8952,103.78,103.7864,3900.0
2013-10-08 15:30:00,162.19,162.23,162.02,162.03,3800.0,103.7928,103.8184,103.684,103.6904,3800.0
2013-10-08 15:35:00,162.06,162.07,161.95,162.03,5200.0,103.7096,103.716,103.6392,103.6904,5200.0
2013-10-08 15:40:00,162.02,162.26,162.02,162.17,3700.0,103.684,103.8376,103.684,103.78,3700.0
2013-10-08 15:45:00,162.25,162.32,162.03,162.16,7200.0,103.8312,103.876,103.6904,103.7736,7200.0
2013-10-08 15:50:00,162.12,162.26,161.97,161.98,11200.0,103.748,103.8376,103.652,103.6584,11200.0
2013-10-08 15:55:00,161.97,162.07,161.65,161.86,37800.0,103.652,103.716,103.4472,103.5816,37800.0
2013-10-09 09:30:00,161.98,162.25,161.89,162.19,3000.0,103.6584,103.8312,103.6008,103.7928,3000.0
2013-10-09 09:35:00,162.4,162.4,162.09,162.09,300.0,103.9272,103.9272,103.7288,103.7288,300.0
2013-10-09 09:40:00,162.16,162.24,161.92,162.24,1900.0,103.7736,103.8248,103.62,103.8248,1900.0
2013-10-09 09:45:00,162.44,163.14,162.21,163.06,4000.0,103.9528,104.4007,103.8056,104.3496,4000.0
2013-10-09 09:50:00,163.06,163.56,163.06,163.2,1900.0,104.3496,104.6695,104.3496,104.4391,1900.0
2013-10-09 09:55:00,163.15,163.16,163.09,163.16,1100.0,104.4071,104.4135,104.3688,104.4135,1100.0
2013-10-09 10:00:00,163.22,163.34,163.12,163.31,1700.0,104.4519,104.5287,104.3879,104.5095,1700.0
2013-10-09 10:05:00,163.29,163.49,162.95,163.37,4000.0,104.4967,104.6247,104.2792,104.5479,4000.0
2013-10-09 10:10:00,163.42,163.66,163.34,163.36,2900.0,104.5799,104.7335,104.5287,104.5415,2900.0
2013-10-09 10:15:00,163.39,163.57,163.2,163.2,1600.0,104.5607,104.6759,104.4391,104.4391,1600.0
2013-10-09 10:20:00,163.14,163.31,162.95,163.04,8200.0,104.4007,104.5095,104.2792,104.3368,8200.0
2013-10-09 10:25:00,163.03,163.11,162.9,163.03,4100.0,104.3304,104.3815,104.2472,104.3304,4100.0
2013-10-09 10:30:00,162.9,162.9,162.76,162.78,4300.0,104.2472,104.2472,104.1576,104.1704,4300.0
2013-10-09 10:35:00,162.91,162.98,162.73,162.84,3400.0,104.2536,104.2984,104.1384,104.2088,3400.0
2013-10-09 10:40:00,162.81,162.82,162.7,162.73,2200.0,104.1896,104.196,104.1192,104.1384,2200.0
2013-10-09 10:45:00,162.72,162.72,162.28,162.56,1800.0,104.132,104.132,103.8504,104.0296,1800.0
2013-10-09 10:50:00,162.55,162.6,162.19,162.19,2400.0,104.0232,104.0552,103.7928,103.7928,2400.0
2013-10-09 10:55:00,162.09,162.33,162.09,162.19,1300.0,103.7288,103.8824,103.7288,103.7928,1300.0
2013-10-09 11:00:00,162.27,162.5,162.19,162.5,600.0,103.844,103.9912,103.7928,103.9912,600.0
2013-10-09 11:05:00,162.55,162.55,162.09,162.09,1600.0,104.0232,104.0232,103.7288,103.7288,1600.0
2013-10-09 11:10:00,162.07,162.07,161.82,161.84,2000.0,103.716,103.716,103.556,103.5688,2000.0
2013-10-09 11:15:00,161.79,161.86,161.69,161.82,1700.0,103.5368,103.5816,103.4728,103.556,1700.0
2013-10-09 11:20:00,161.81,161.81,161.61,161.75,600.0,103.5496,103.5496,103.4216,103.5112,600.0
2013-10-09 11:25:00,161.75,161.9,161.53,161.53,3500.0,103.5112,103.6072,103.3704,103.3704,3500.0
2013-10-09 11:30:00,161.52,161.6,161.36,161.6,5100.0,103.364,103.4152,103.2616,103.4152,5100.0
2013-10-09 11:35:00,161.69,161.69,161.48,161.6,2200.0,103.4728,103.4728,103.3384,103.4152,2200.0
2013-10-09 11:40:00,161.46,161.7,161.38,161.7,17400.0,103.3256,103.4792,103.2744,103.4792,17400.0
2013-10-09 11:45:00,161.8,161.99,161.71,161.87,2300.0,103.5432,103.6648,103.4856,103.588,2300.0
2013-10-09 11:50:00,161.96,162.07,161.69,161.85,5000.0,103.6456,103.716,103.4728,103.5752,5000.0
2013-10-09 11:55:00,161.95,161.96,161.84,161.84,700.0,103.6392,103.6456,103.5688,103.5688,700.0
2013-10-09 12:00:00,161.99,162.26,161.99,162.24,500.0,103.6648,103.8376,103.6648,103.8248,500.0
2013-10-09 12:05:00,162.15,162.24,161.97,162.24,8100.0,103.7672,103.8248,103.652,103.8248,8100.0
2013-10-09 12:10:00,162.12,162.16,161.96,161.96,2200.0,103.748,103.7736,103.6456,103.6456,2200.0
2013-10-09 12:15:00,162.03,162.25,162.03,162.15,2100.0,103.6904,103.8312,103.6904,103.7672,2100.0
2013-10-09 12:20:00,162.01,162.07,161.65,161.75,1100.0,103.6776,103.716,103.4472,103.5112,1100.0
2013-10-09 12:25:00,161.63,161.77,161.53,161.6,3800.0,103.4344,103.524,103.3704,103.4152,3800.0
2013-10-09 12:30:00,161.56,161.98,161.56,161.98,700.0,103.3896,103.6584,103.3896,103.6584,700.0
2013-10-09 12:35:00,161.95,162.15,161.94,161.94,3900.0,103.6392,103.7672,103.6328,103.6328,3900.0
2013-10-09 12:40:00,161.81,161.95,161.75,161.75,3000.0,103.5496,103.6392,103.5112,103.5112,3000.0
2013-10-09 12:45:00,161.77,161.89,161.59,161.71,2400.0,103.524,103.6008,103.4088,103.4856,2400.0
2013-10-09 12:50:00,161.76,161.99,161.6,161.67,6500.0,103.5176,103.6648,103.4152,103.46,6500.0
2013-10-09 12:55:00,161.65,161.82,161.56,161.56,2300.0,103.4472,103.556,103.3896,103.3896,2300.0
2013-10-09 13:00:00,161.61,161.77,161.54,161.64,5000.0,103.4216,103.524,103.3768,103.4408,5000.0
2013-10-09 13:05:00,161.71,161.99,161.67,161.99,3800.0,103.4856,103.6648,103.46,103.6648,3800.0
2013-10-09 13:10:00,161.8,162.22,161.79,162.03,3600.0,103.5432,103.812,103.5368,103.6904,3600.0
2013-10-09 13:15:00,161.96,162.16,161.96,162.06,1000.0,103.6456,103.7736,103.6456,103.7096,1000.0
2013-10-09 13:20:00,162.18,162.18,162.08,162.17,600.0,103.7864,103.7864,103.7224,103.78,600.0
2013-10-09 13:25:00,162.11,162.29,162.09,162.29,4600.0,103.7416,103.8568,103.7288,103.8568,4600.0
2013-10-09 13:30:00,162.3,162.6,162.3,162.4,2700.0,103.8632,104.0552,103.8632,103.9272,2700.0
2013-10-09 13:35:00,162.41,162.41,162.3,162.3,700.0,103.9336,103.9336,103.8632,103.8632,700.0
2013-10-09 13:40:00,162.33,162.54,162.33,162.5,2200.0,103.8824,104.0168,103.8824,103.9912,2200.0
2013-10-09 13:45:00,162.53,162.64,162.47,162.56,6700.0,104.0104,104.0808,103.972,104.0296,6700.0
2013-10-09 13:50:00,162.64,162.67,162.48,162.48,3300.0,104.0808,104.1,103.9784,103.9784,3300.0
2013-10-09 13:55:00,162.58,162.58,162.44,162.44,900.0,104.0424,104.0424,103.9528,103.9528,900.0
2013-10-09 14:00:00,162.38,162.42,162.15,162.42,2400.0,103.9144,103.94,103.7672,103.94,2400.0
2013-10-09 14:05:00,162.43,162.72,162.42,162.72,2100.0,103.9464,104.132,103.94,104.132,2100.0
2013-10-09 14:10:00,162.72,162.72,162.39,162.47,1700.0,104.132,104.132,103.9208,103.972,1700.0
2013-10-09 14:15:00,162.33,162.65,162.32,162.6,6100.0,103.8824,104.0872,103.876,104.0552,6100.0
2013-10-09 14:20:00,162.6,162.77,162.44,162.58,1700.0,104.0552,104.164,103.9528,104.0424,1700.0
2013-10-09 14:25:00,162.51,162.51,162.3,162.33,1300.0,103.9976,103.9976,103.8632,103.8824,1300.0
2013-10-09 14:30:00,162.51,162.69,162.48,162.55,3300.0,103.9976,104.1128,103.9784,104.0232,3300.0
2013-10-09 14:35:00,162.53,162.82,162.4,162.56,3600.0,104.0104,104.196,103.9272,104.0296,3600.0
2013-10-09 14:40:00,162.41,162.63,162.37,162.59,600.0,103.9336,104.0744,103.908,104.0488,600.0
2013-10-09 14:45:00,162.53,162.7,162.38,162.38,2300.0,104.0104,104.1192,103.9144,103.9144,2300.0
2013-10-09 14:50:00,162.57,162.57,162.36,162.36,300.0,104.036,104.036,103.9016,103.9016,300.0
2013-10-09 14:55:00,162.45,162.45,162.45,162.45,100.0,103.9592,103.9592,103.9592,103.9592,100.0
2013-10-09 15:00:00,162.54,162.54,162.37,162.49,1000.0,104.0168,104.0168,103.908,103.9848,1000.0
2013-10-09 15:05:00,162.39,162.49,162.36,162.46,1200.0,103.9208,103.9848,103.9016,103.9656,1200.0
2013-10-09 15:10:00,162.38,162.45,162.21,162.26,6900.0,103.9144,103.9592,103.8056,103.8376,6900.0
2013-10-09 15:15:00,162.3,162.3,162.1,162.17,3100.0,103.8632,103.8632,103.7352,103.78,3100.0
2013-10-09 15:20:00,162.21,162.3,162.12,162.18,2800.0,103.8056,103.8632,103.748,103.7864,2800.0
2013-10-09 15:25:00,162.18,162.27,162.12,162.27,1600.0,103.7864,103.844,103.748,103.844,1600.0
2013-10-09 15:30:00,162.25,162.47,162.19,162.4,8800.0,103.8312,103.972,103.7928,103.9272,8800.0
2013-10-09 15:35:00,162.39,162.39,162.1,162.1,8900.0,103.9208,103.9208,103.7352,103.7352,8900.0
2013-10-09 15:40:00,162.06,162.12,161.94,161.96,8000.0,103.7096,103.748,103.6328,103.6456,8000.0
2013-10-09 15:45:00,162.03,162.11,161.68,161.81,9800.0,103.6904,103.7416,103.4664,103.5496,9800.0
2013-10-09 15:50:00,161.75,162.04,161.63,161.98,17800.0,103.5112,103.6968,103.4344,103.6584,17800.0
2013-10-09 15:55:00,161.99,162.15,161.9,162.04,18900.0,103.6648,103.7672,103.6072,103.6968,18900.0
2013-10-10 09:30:00,163.83,163.83,162.83,162.83,5200.0,104.8423,104.8423,104.2024,104.2024,5200.0
2013-10-10 09:35:00,163.03,163.89,163.03,163.89,3400.0,104.3304,104.8807,104.3304,104.8807,3400.0
2013-10-10 09:40:00,163.73,164.06,163.48,164.06,600.0,104.7783,104.9895,104.6183,104.9895,600.0
2013-10-10 09:45:00,163.91,164.04,163.57,163.91,1900.0,104.8935,104.9767,104.6759,104.8935,1900.0
2013-10-10 09:50:00,163.98,164.28,163.86,164.28,2800.0,104.9383,105.1303,104.8615,105.1303,2800.0
2013-10-10 09:55:00,164.02,164.23,163.86,164.23,1600.0,104.9639,105.0983,104.8615,105.0983,1600.0
2013-10-10 10:00:00,164.19,164.19,163.9,163.9,3500.0,105.0727,105.0727,104.8871,104.8871,3500.0
2013-10-10 10:05:00,164.17,164.17,163.87,164.0,1300.0,105.0599,105.0599,104.8679,104.9511,1300.0
2013-10-10 10:10:00,163.93,163.96,163.71,163.81,1500.0,104.9063,104.9255,104.7655,104.8295,1500.0
2013-10-10 10:15:00,163.95,163.95,163.75,163.81,600.0,104.9191,104.9191,104.7911,104.8295,600.0
2013-10-10 10:20:00,163.97,164.32,163.94,164.18,3200.0,104.9319,105.1559,104.9127,105.0663,3200.0
2013-10-10 10:25:00,164.3,164.47,164.3,164.45,2300.0,105.1431,105.2519,105.1431,105.2391,2300.0
2013-10-10 10:30:00,164.3,164.51,164.26,164.41,2500.0,105.1431,105.2775,105.1175,105.2135,2500.0
2013-10-10 10:35:00,164.62,164.67,164.39,164.67,1400.0,105.3479,105.3799,105.2007,105.3799,1400.0
2013-10-10 10:40:00,164.46,164.8,164.46,164.8,5400.0,105.2455,105.4631,105.2455,105.4631,5400.0
2013-10-10 10:45:00,164.69,165.11,164.69,165.11,4700.0,105.3927,105.6614,105.3927,105.6614,4700.0
2013-10-10 10:50:00,165.15,165.27,165.01,165.17,1100.0,105.687,105.7638,105.5974,105.6998,1100.0
2013-10-10 10:55:00,165.16,165.16,164.59,164.63,2500.0,105.6934,105.6934,105.3287,105.3543,2500.0
2013-10-10 11:00:00,164.69,164.69,164.47,164.53,3200.0,105.3927,105.3927,105.2519,105.2903,3200.0
2013-10-10 11:05:00,164.76,164.94,164.76,164.94,1300.0,105.4375,105.5527,105.4375,105.5527,1300.0
2013-10-10 11:10:00,164.93,165.0,164.82,164.98,1500.0,105.5463,105.591,105.4759,105.5782,1500.0
2013-10-10 11:15:00,164.95,165.2,164.87,165.06,1300.0,105.5591,105.719,105.5079,105.6294,1300.0
2013-10-10 11:20:00,165.06,165.12,164.96,165.01,1500.0,105.6294,105.6678,105.5654,105.5974,1500.0
2013-10-10 11:25:00,164.97,165.16,164.76,164.85,4400.0,105.5718,105.6934,105.4375,105.4951,4400.0
2013-10-10 11:30:00,165.02,165.29,165.0,165.29,2700.0,105.6038,105.7766,105.591,105.7766,2700.0
2013-10-10 11:35:00,165.36,165.85,165.36,165.8,4300.0,105.8214,106.135,105.8214,106.103,4300.0
2013-10-10 11:40:00,165.82,165.84,165.61,165.75,2200.0,106.1158,106.1286,105.9814,106.071,2200.0
2013-10-10 11:45:00,165.69,165.85,165.69,165.84,1400.0,106.0326,106.135,106.0326,106.1286,1400.0
2013-10-10 11:50:00,165.75,165.96,165.61,165.61,3100.0,106.071,106.2054,105.9814,105.9814,3100.0
2013-10-10 11:55:00,165.79,165.79,165.37,165.37,1600.0,106.0966,106.0966,105.8278,105.8278,1600.0
2013-10-10 12:00:00,165.34,165.5,165.28,165.28,1700.0,105.8086,105.911,105.7702,105.7702,1700.0
2013-10-10 12:05:00,165.26,165.48,165.26,165.45,1400.0,105.7574,105.8982,105.7574,105.879,1400.0
2013-10-10 12:10:00,165.36,165.42,165.3,165.3,1000.0,105.8214,105.8598,105.783,105.783,1000.0
2013-10-10 12:15:00,165.34,165.5,165.26,165.5,1500.0,105.8086,105.911,105.7574,105.911,1500.0
2013-10-10 12:20:00,165.41,165.47,165.32,165.39,2200.0,105.8534,105.8918,105.7958,105.8406,2200.0
2013-10-10 12:25:00,165.42,165.46,165.42,165.46,200.0,105.8598,105.8854,105.8598,105.8854,200.0
2013-10-10 12:30:00,165.42,165.42,165.32,165.42,900.0,105.8598,105.8598,105.7958,105.8598,900.0
2013-10-10 12:35:00,165.41,165.47,165.39,165.39,1000.0,105.8534,105.8918,105.8406,105.8406,1000.0
2013-10-10 12:40:00,165.43,165.5,165.43,165.5,400.0,105.8662,105.911,105.8662,105.911,400.0
2013-10-10 12:45:00,165.62,165.67,165.59,165.63,900.0,105.9878,106.0198,105.9686,105.9942,900.0
2013-10-10 12:50:00,165.68,165.68,165.52,165.55,1200.0,106.0262,106.0262,105.9238,105.943,1200.0
2013-10-10 12:55:00,165.65,165.84,165.65,165.84,2300.0,106.007,106.1286,106.007,106.1286,2300.0
2013-10-10 13:00:00,165.79,165.79,165.62,165.72,2000.0,106.0966,106.0966,105.9878,106.0518,2000.0
2013-10-10 13:05:00,165.67,165.75,165.67,165.75,400.0,106.0198,106.071,106.0198,106.071,400.0
2013-10-10 13:10:00,165.72,165.81,165.62,165.74,1600.0,106.0518,106.1094,105.9878,106.0646,1600.0
2013-10-10 13:15:00,165.67,165.73,165.55,165.62,2400.0,106.0198,106.0582,105.943,105.9878,2400.0
2013-10-10 13:20:00,165.6,165.61,165.6,165.6,300.0,105.975,105.9814,105.975,105.975,300.0
2013-10-10 13:25:00,165.7,165.81,165.62,165.81,1600.0,106.039,106.1094,105.9878,106.1094,1600.0
2013-10-10 13:30:00,165.75,165.85,165.7,165.8,1000.0,106.071,106.135,106.039,106.103,1000.0
2013-10-10 13:35:00,165.8,165.8,165.75,165.8,800.0,106.103,106.103,106.071,106.103,800.0
2013-10-10 13:40:00,165.85,165.85,165.76,165.85,700.0,106.135,106.135,106.0774,106.135,700.0
2013-10-10 13:45:00,165.85,165.89,165.85,165.89,300.0,106.135,106.1606,106.135,106.1606,300.0
2013-10-10 13:50:00,165.84,165.88,165.76,165.82,1900.0,106.1286,106.1542,106.0774,106.1158,1900.0
2013-10-10 13:55:00,165.78,165.98,165.78,165.98,2700.0,106.0902,106.2182,106.0902,106.2182,2700.0
2013-10-10 14:00:00,165.92,166.03,165.86,166.02,3000.0,106.1798,106.2502,106.1414,106.2438,3000.0
2013-10-10 14:05:00,166.02,166.06,165.94,165.97,2800.0,106.2438,106.2694,106.1926,106.2118,2800.0
2013-10-10 14:10:00,165.96,165.96,165.7,165.7,5900.0,106.2054,106.2054,106.039,106.039,5900.0
2013-10-10 14:15:00,165.72,165.79,165.63,165.7,2100.0,106.0518,106.0966,105.9942,106.039,2100.0
2013-10-10 14:20:00,165.7,165.74,165.62,165.63,2000.0,106.039,106.0646,105.9878,105.9942,2000.0
2013-10-10 14:25:00,165.6,165.64,165.53,165.53,2400.0,105.975,106.0006,105.9302,105.9302,2400.0
2013-10-10 14:30:00,165.55,165.55,165.38,165.49,6100.0,105.943,105.943,105.8342,105.9046,6100.0
2013-10-10 14:35:00,165.5,165.5,165.49,165.49,300.0,105.911,105.911,105.9046,105.9046,300.0
2013-10-10 14:40:00,165.56,165.58,165.42,165.43,6100.0,105.9494,105.9622,105.8598,105.8662,6100.0
2013-10-10 14:45:00,165.44,165.46,165.39,165.39,2500.0,105.8726,105.8854,105.8406,105.8406,2500.0
2013-10-10 14:50:00,165.41,165.52,165.36,165.52,2500.0,105.8534,105.9238,105.8214,105.9238,2500.0
2013-10-10 14:55:00,165.49,165.58,165.37,165.37,900.0,105.9046,105.9622,105.8278,105.8278,900.0
2013-10-10 15:00:00,165.41,165.77,165.41,165.76,10200.0,105.8534,106.0838,105.8534,106.0774,10200.0
2013-10-10 15:05:00,165.83,165.96,165.78,165.96,6200.0,106.1222,106.2054,106.0902,106.2054,6200.0
2013-10-10 15:10:00,166.05,166.39,166.0,166.36,3300.0,106.263,106.4806,106.231,106.4614,3300.0
2013-10-10 15:15:00,166.32,166.34,166.0,166.02,5500.0,106.4358,106.4486,106.231,106.2438,5500.0
2013-10-10 15:20:00,166.1,166.1,165.72,165.72,7800.0,106.295,106.295,106.0518,106.0518,7800.0
2013-10-10 15:25:00,165.77,165.96,165.77,165.83,4000.0,106.0838,106.2054,106.0838,106.1222,4000.0
2013-10-10 15:30:00,165.84,165.9,165.66,165.66,8000.0,106.1286,106.167,106.0134,106.0134,8000.0
2013-10-10 15:35:00,165.66,165.73,165.49,165.57,11900.0,106.0134,106.0582,105.9046,105.9558,11900.0
2013-10-10 15:40:00,165.57,165.83,165.45,165.78,7700.0,105.9558,106.1222,105.879,106.0902,7700.0
2013-10-10 15:45:00,165.83,166.01,165.73,165.87,14100.0,106.1222,106.2374,106.0582,106.1478,14100.0
2013-10-10 15:50:00,165.84,166.36,165.81,166.34,15000.0,106.1286,106.4614,106.1094,106.4486,15000.0
2013-10-10 15:55:00,166.27,166.39,166.09,166.15,50100.0,106.4038,106.4806,106.2886,106.327,50100.0
2013-10-11 09:30:00,165.69,165.69,165.38,165.69,5900.0,106.0326,106.0326,105.8342,106.0326,5900.0
2013-10-11 09:35:00,165.69,166.23,165.48,166.16,2400.0,106.0326,106.3782,105.8982,106.3334,2400.0
2013-10-11 09:40:00,166.31,166.48,165.72,165.72,2500.0,106.4294,106.5382,106.0518,106.0518,2500.0
2013-10-11 09:45:00,165.69,165.9,165.39,165.9,4200.0,106.0326,106.167,105.8406,106.167,4200.0
2013-10-11 09:50:00,166.03,166.04,165.92,166.04,300.0,106.2502,106.2566,106.1798,106.2566,300.0
2013-10-11 09:55:00,166.04,166.26,166.04,166.26,700.0,106.2566,106.3974,106.2566,106.3974,700.0
2013-10-11 10:00:00,166.27,166.57,166.24,166.4,6900.0,106.4038,106.5958,106.3846,106.487,6900.0
2013-10-11 10:05:00,166.39,166.51,166.32,166.51,1100.0,106.4806,106.5574,106.4358,106.5574,1100.0
2013-10-11 10:10:00,166.51,166.61,166.51,166.61,1000.0,106.5574,106.6214,106.5574,106.6214,1000.0
2013-10-11 10:15:00,166.43,166.5,166.27,166.27,2300.0,106.5062,106.551,106.4038,106.4038,2300.0
2013-10-11 10:20:00,166.46,166.59,166.45,166.53,1900.0,106.5254,106.6086,106.519,106.5702,1900.0
2013-10-11 10:25:00,166.54,166.71,166.51,166.68,1300.0,106.5766,106.6854,106.5574,106.6662,1300.0
2013-10-11 10:30:00,166.7,166.81,166.56,166.72,3000.0,106.679,106.7493,106.5894,106.6918,3000.0
2013-10-11 10:35:00,166.72,166.82,166.68,166.72,600.0,106.6918,106.7557,106.6662,106.6918,600.0
2013-10-11 10:40:00,166.95,167.02,166.83,166.97,1900.0,106.8389,106.8837,106.7621,106.8517,1900.0
2013-10-11 10:45:00,166.85,166.85,166.71,166.74,1600.0,106.7749,106.7749,106.6854,106.7046,1600.0
2013-10-11 10:50:00,166.76,166.8,166.55,166.55,1100.0,106.7174,106.7429,106.583,106.583,1100.0
2013-10-11 10:55:00,166.47,166.65,166.45,166.65,1100.0,106.5318,106.647,106.519,106.647,1100.0
2013-10-11 11:00:00,166.63,166.84,166.56,166.73,2800.0,106.6342,106.7685,106.5894,106.6982,2800.0
2013-10-11 11:05:00,166.68,166.75,166.64,166.75,800.0,106.6662,106.711,106.6406,106.711,800.0
2013-10-11 11:10:00,166.73,166.96,166.7,166.96,600.0,106.6982,106.8453,106.679,106.8453,600.0
2013-10-11 11:15:00,167.06,167.13,167.01,167.09,1200.0,106.9093,106.9541,106.8773,106.9285,1200.0
2013-10-11 11:20:00,167.01,167.01,166.69,166.77,2200.0,106.8773,106.8773,106.6726,106.7238,2200.0
2013-10-11 11:25:00,166.77,166.77,166.77,166.77,0.0,106.7238,106.7238,106.7238,106.7238,0.0
2013-10-11 11:30:00,166.78,166.78,166.7,166.73,800.0,106.7302,106.7302,106.679,106.6982,800.0
2013-10-11 11:35:00,166.86,167.08,166.85,166.86,2300.0,106.7813,106.9221,106.7749,106.7813,2300.0
2013-10-11 11:40:00,166.85,167.27,166.85,167.19,2800.0,106.7749,107.0437,106.7749,106.9925,2800.0
2013-10-11 11:45:00,167.18,167.25,167.0,167.18,1100.0,106.9861,107.0309,106.8709,106.9861,1100.0
2013-10-11 11:50:00,167.18,167.38,167.18,167.35,700.0,106.9861,107.1141,106.9861,107.0949,700.0
2013-10-11 11:55:00,167.4,167.47,167.28,167.28,1300.0,107.1269,107.1717,107.0501,107.0501,1300.0
2013-10-11 12:00:00,167.18,167.32,167.18,167.32,800.0,106.9861,107.0757,106.9861,107.0757,800.0
2013-10-11 12:05:00,167.31,167.5,167.23,167.5,1500.0,107.0693,107.1909,107.0181,107.1909,1500.0
2013-10-11 12:10:00,167.27,167.48,167.16,167.32,2000.0,107.0437,107.1781,106.9733,107.0757,2000.0
2013-10-11 12:15:00,167.42,167.46,166.98,167.27,39700.0,107.1397,107.1653,106.8581,107.0437,39700.0
2013-10-11 12:20:00,167.3,167.43,167.3,167.32,400.0,107.0629,107.1461,107.0629,107.0757,400.0
2013-10-11 12:25:00,167.31,167.5,167.31,167.5,700.0,107.0693,107.1909,107.0693,107.1909,700.0
2013-10-11 12:30:00,167.55,167.58,167.49,167.49,700.0,107.2229,107.2421,107.1845,107.1845,700.0
2013-10-11 12:35:00,167.41,167.54,167.32,167.46,2100.0,107.1333,107.2165,107.0757,107.1653,2100.0
2013-10-11 12:40:00,167.52,167.52,167.45,167.45,200.0,107.2037,107.2037,107.1589,107.1589,200.0
2013-10-11 12:45:00,167.46,167.5,167.45,167.46,1300.0,107.1653,107.1909,107.1589,107.1653,1300.0
2013-10-11 12:50:00,167.47,167.58,167.47,167.56,1500.0,107.1717,107.2421,107.1717,107.2293,1500.0
2013-10-11 12:55:00,167.72,167.77,167.71,167.77,1000.0,107.3317,107.3637,107.3253,107.3637,1000.0
2013-10-11 13:00:00,167.74,167.76,167.6,167.69,1300.0,107.3445,107.3573,107.2549,107.3125,1300.0
2013-10-11 13:05:00,167.71,167.91,167.62,167.91,1500.0,107.3253,107.4533,107.2677,107.4533,1500.0
2013-10-11 13:10:00,167.82,167.82,167.82,167.82,100.0,107.3957,107.3957,107.3957,107.3957,100.0
2013-10-11 13:15:00,167.77,167.93,167.74,167.83,2300.0,107.3637,107.4661,107.3445,107.4021,2300.0
2013-10-11 13:20:00,167.84,167.87,167.75,167.75,2900.0,107.4085,107.4277,107.3509,107.3509,2900.0
2013-10-11 13:25:00,167.83,168.03,167.76,167.8,2000.0,107.4021,107.5301,107.3573,107.3829,2000.0
2013-10-11 13:30:00,167.72,167.85,167.69,167.69,1300.0,107.3317,107.4149,107.3125,107.3125,1300.0
2013-10-11 13:35:00,167.65,167.73,167.63,167.7,700.0,107.2869,107.3381,107.2741,107.3189,700.0
2013-10-11 13:40:00,167.72,167.72,167.46,167.46,2200.0,107.3317,107.3317,107.1653,107.1653,2200.0
2013-10-11 13:45:00,167.56,167.66,167.52,167.64,400.0,107.2293,107.2933,107.2037,107.2805,400.0
2013-10-11 13:50:00,167.52,167.6,167.41,167.51,1900.0,107.2037,107.2549,107.1333,107.1973,1900.0
2013-10-11 13:55:00,167.42,167.71,167.4,167.71,2500.0,107.1397,107.3253,107.1269,107.3253,2500.0
2013-10-11 14:00:00,167.64,167.73,167.63,167.73,800.0,107.2805,107.3381,107.2741,107.3381,800.0
2013-10-11 14:05:00,167.66,167.9,167.66,167.9,1800.0,107.2933,107.4469,107.2933,107.4469,1800.0
2013-10-11 14:10:00,167.95,168.12,167.95,168.12,3400.0,107.4789,107.5877,107.4789,107.5877,3400.0
2013-10-11 14:15:00,168.12,168.15,168.04,168.15,4700.0,107.5877,107.6069,107.5365,107.6069,4700.0
2013-10-11 14:20:00,168.15,168.15,168.03,168.06,1900.0,107.6069,107.6069,107.5301,107.5493,1900.0
2013-10-11 14:25:00,168.11,168.13,168.03,168.09,2100.0,107.5813,107.5941,107.5301,107.5685,2100.0
2013-10-11 14:30:00,168.07,168.07,167.94,168.05,2700.0,107.5557,107.5557,107.4725,107.5429,2700.0
2013-10-11 14:35:00,168.05,168.1,167.94,167.95,4500.0,107.5429,107.5749,107.4725,107.4789,4500.0
2013-10-11 14:40:00,167.99,168.23,167.99,168.23,1700.0,107.5045,107.6581,107.5045,107.6581,1700.0
2013-10-11 14:45:00,168.17,168.29,168.11,168.11,2000.0,107.6197,107.6965,107.5813,107.5813,2000.0
2013-10-11 14:50:00,168.11,168.11,167.9,167.9,1100.0,107.5813,107.5813,107.4469,107.4469,1100.0
2013-10-11 14:55:00,168.01,168.13,168.0,168.13,1000.0,107.5173,107.5941,107.5109,107.5941,1000.0
2013-10-11 15:00:00,168.11,168.12,167.87,167.87,2100.0,107.5813,107.5877,107.4277,107.4277,2100.0
2013-10-11 15:05:00,167.86,167.89,167.8,167.8,600.0,107.4213,107.4405,107.3829,107.3829,600.0
2013-10-11 15:10:00,167.87,167.87,167.6,167.6,3700.0,107.4277,107.4277,107.2549,107.2549,3700.0
2013-10-11 15:15:00,167.53,167.65,167.47,167.47,7500.0,107.2101,107.2869,107.1717,107.1717,7500.0
2013-10-11 15:20:00,167.48,167.7,167.47,167.61,5100.0,107.1781,107.3189,107.1717,107.2613,5100.0
2013-10-11 15:25:00,167.59,167.75,167.57,167.75,3100.0,107.2485,107.3509,107.2357,107.3509,3100.0
2013-10-11 15:30:00,167.75,168.0,167.75,167.81,2500.0,107.3509,107.5109,107.3509,107.3893,2500.0
2013-10-11 15:35:00,167.8,167.83,167.61,167.67,3800.0,107.3829,107.4021,107.2613,107.2997,3800.0
2013-10-11 15:40:00,167.66,167.76,167.56,167.76,6000.0,107.2933,107.3573,107.2293,107.3573,6000.0
2013-10-11 15:45:00,167.76,168.02,167.76,167.81,10300.0,107.3573,107.5237,107.3573,107.3893,10300.0
2013-10-11 15:50:00,167.86,168.06,167.72,168.02,12800.0,107.4213,107.5493,107.3317,107.5237,12800.0
2013-10-11 15:55:00,168.02,168.47,168.02,168.38,27300.0,107.5237,107.8117,107.5237,107.7541,27300.0
2013-10-14 09:30:00,167.95,168.08,167.66,167.66,4700.0,107.4789,107.5621,107.2933,107.2933,4700.0
2013-10-14 09:35:00,167.66,167.66,167.66,167.66,0.0,107.2933,107.2933,107.2933,107.2933,0.0
2013-10-14 09:40:00,167.7,167.7,167.33,167.58,4300.0,107.3189,107.3189,107.0821,107.2421,4300.0
2013-10-14 09:45:00,167.71,168.24,167.71,168.18,2600.0,107.3253,107.6645,107.3253,107.6261,2600.0
2013-10-14 09:50:00,168.15,168.15,167.41,167.41,2100.0,107.6069,107.6069,107.1333,107.1333,2100.0
2013-10-14 09:55:00,167.31,167.31,166.83,166.98,2900.0,107.0693,107.0693,106.7621,106.8581,2900.0
2013-10-14 10:00:00,166.82,167.04,166.59,167.04,2300.0,106.7557,106.8965,106.6086,106.8965,2300.0
2013-10-14 10:05:00,166.99,167.07,166.9,166.9,600.0,106.8645,106.9157,106.8069,106.8069,600.0
2013-10-14 10:10:00,167.11,167.41,167.11,167.26,1600.0,106.9413,107.1333,106.9413,107.0373,1600.0
2013-10-14 10:15:00,167.05,167.18,166.93,166.93,500.0,106.9029,106.9861,106.8261,106.8261,500.0
2013-10-14 10:20:00,166.86,166.93,166.73,166.73,400.0,106.7813,106.8261,106.6982,106.6982,400.0
2013-10-14 10:25:00,166.67,166.8,166.67,166.8,1100.0,106.6598,106.7429,106.6598,106.7429,1100.0
2013-10-14 10:30:00,166.93,167.14,166.93,167.14,500.0,106.8261,106.9605,106.8261,106.9605,500.0
2013-10-14 10:35:00,166.97,166.98,166.7,166.7,1900.0,106.8517,106.8581,106.679,106.679,1900.0
2013-10-14 10:40:00,166.82,167.1,166.7,166.97,3000.0,106.7557,106.9349,106.679,106.8517,3000.0
2013-10-14 10:45:00,166.94,167.2,166.94,167.2,2400.0,106.8325,106.9989,106.8325,106.9989,2400.0
2013-10-14 10:50:00,167.0,167.13,166.97,167.1,500.0,106.8709,106.9541,106.8517,106.9349,500.0
2013-10-14 10:55:00,167.15,167.2,167.0,167.0,6100.0,106.9669,106.9989,106.8709,106.8709,6100.0
2013-10-14 11:00:00,166.97,167.1,166.88,166.88,2000.0,106.8517,106.9349,106.7941,106.7941,2000.0
2013-10-14 11:05:00,166.9,166.97,166.68,166.89,7200.0,106.8069,106.8517,106.6662,106.8005,7200.0
2013-10-14 11:10:00,166.87,166.87,166.79,166.79,800.0,106.7877,106.7877,106.7366,106.7366,800.0
2013-10-14 11:15:00,166.8,166.8,166.79,166.79,400.0,106.7429,106.7429,106.7366,106.7366,400.0
2013-10-14 11:20:00,166.92,166.92,166.92,166.92,100.0,106.8197,106.8197,106.8197,106.8197,100.0
2013-10-14 11:25:00,166.81,166.96,166.79,166.86,1100.0,106.7493,106.8453,106.7366,106.7813,1100.0
2013-10-14 11:30:00,167.0,167.14,166.85,166.88,5200.0,106.8709,106.9605,106.7749,106.7941,5200.0
2013-10-14 11:35:00,166.86,167.1,166.86,167.08,600.0,106.7813,106.9349,106.7813,106.9221,600.0
2013-10-14 11:40:00,167.19,167.19,167.19,167.19,100.0,106.9925,106.9925,106.9925,106.9925,100.0
2013-10-14 11:45:00,167.2,167.2,167.09,167.12,2500.0,106.9989,106.9989,106.9285,106.9477,2500.0
2013-10-14 11:50:00,167.15,167.2,167.11,167.11,1500.0,106.9669,106.9989,106.9413,106.9413,1500.0
2013-10-14 11:55:00,167.17,167.36,167.17,167.36,800.0,106.9797,107.1013,106.9797,107.1013,800.0
2013-10-14 12:00:00,167.2,167.4,167.19,167.4,800.0,106.9989,107.1269,106.9925,107.1269,800.0
2013-10-14 12:05:00,167.22,167.25,167.13,167.13,1100.0,107.0117,107.0309,106.9541,106.9541,1100.0
2013-10-14 12:10:00,167.1,167.16,167.09,167.13,2500.0,106.9349,106.9733,106.9285,106.9541,2500.0
2013-10-14 12:15:00,167.1,167.1,166.94,166.94,1700.0,106.9349,106.9349,106.8325,106.8325,1700.0
2013-10-14 12:20:00,166.92,166.99,166.84,166.88,2200.0,106.8197,106.8645,106.7685,106.7941,2200.0
2013-10-14 12:25:00,167.0,167.1,166.79,166.79,2200.0,106.8709,106.9349,106.7366,106.7366,2200.0
2013-10-14 12:30:00,166.82,166.82,166.6,166.6,1600.0,106.7557,106.7557,106.615,106.615,1600.0
2013-10-14 12:35:00,166.58,167.08,166.58,166.93,2000.0,106.6022,106.9221,106.6022,106.8261,2000.0
2013-10-14 12:40:00,166.92,166.92,166.74,166.86,1400.0,106.8197,106.8197,106.7046,106.7813,1400.0
2013-10-14 12:45:00,166.9,167.21,166.9,167.1,1700.0,106.8069,107.0053,106.8069,106.9349,1700.0
2013-10-14 12:50:00,167.25,167.4,166.91,167.02,9900.0,107.0309,107.1269,106.8133,106.8837,9900.0
2013-10-14 12:55:00,166.95,166.95,166.72,166.87,1200.0,106.8389,106.8389,106.6918,106.7877,1200.0
2013-10-14 13:00:00,166.87,166.97,166.86,166.97,900.0,106.7877,106.8517,106.7813,106.8517,900.0
2013-10-14 13:05:00,166.93,167.13,166.91,167.13,1000.0,106.8261,106.9541,106.8133,106.9541,1000.0
2013-10-14 13:10:00,167.17,167.55,167.11,167.55,700.0,106.9797,107.2229,106.9413,107.2229,700.0
2013-10-14 13:15:00,167.48,167.51,167.48,167.51,400.0,107.1781,107.1973,107.1781,107.1973,400.0
2013-10-14 13:20:00,167.43,167.43,167.41,167.41,700.0,107.1461,107.1461,107.1333,107.1333,700.0
2013-10-14 13:25:00,167.48,167.49,167.42,167.46,900.0,107.1781,107.1845,107.1397,107.1653,900.0
2013-10-14 13:30:00,167.43,167.43,167.31,167.31,600.0,107.1461,107.1461,107.0693,107.0693,600.0
2013-10-14 13:35:00,167.3,167.4,167.3,167.4,200.0,107.0629,107.1269,107.0629,107.1269,200.0
2013-10-14 13:40:00,167.46,167.59,167.44,167.59,500.0,107.1653,107.2485,107.1525,107.2485,500.0
2013-10-14 13:45:00,167.74,167.77,167.58,167.58,1200.0,107.3445,107.3637,107.2421,107.2421,1200.0
2013-10-14 13:50:00,167.38,167.39,167.29,167.35,800.0,107.1141,107.1205,107.0565,107.0949,800.0
2013-10-14 13:55:00,167.28,167.31,167.21,167.31,800.0,107.0501,107.0693,107.0053,107.0693,800.0
2013-10-14 14:00:00,167.27,167.44,167.27,167.35,1900.0,107.0437,107.1525,107.0437,107.0949,1900.0
2013-10-14 14:05:00,167.5,167.63,167.5,167.54,2700.0,107.1909,107.2741,107.1909,107.2165,2700.0
2013-10-14 14:10:00,167.52,167.52,167.25,167.28,2300.0,107.2037,107.2037,107.0309,107.0501,2300.0
2013-10-14 14:15:00,167.28,167.41,167.26,167.26,2400.0,107.0501,107.1333,107.0373,107.0373,2400.0
2013-10-14 14:20:00,167.31,167.31,167.25,167.25,800.0,107.0693,107.0693,107.0309,107.0309,800.0
2013-10-14 14:25:00,167.26,167.38,167.26,167.37,1000.0,107.0373,107.1141,107.0373,107.1077,1000.0
2013-10-14 14:30:00,167.38,167.52,167.36,167.36,5200.0,107.1141,107.2037,107.1013,107.1013,5200.0
2013-10-14 14:35:00,167.36,167.43,167.29,167.29,1500.0,107.1013,107.1461,107.0565,107.0565,1500.0
2013-10-14 14:40:00,167.31,167.31,167.08,167.2,2800.0,107.0693,107.0693,106.9221,106.9989,2800.0
2013-10-14 14:45:00,167.2,167.2,167.02,167.02,2000.0,106.9989,106.9989,106.8837,106.8837,2000.0
2013-10-14 14:50:00,167.03,167.03,166.96,166.96,700.0,106.8901,106.8901,106.8453,106.8453,700.0
2013-10-14 14:55:00,166.93,167.15,166.93,167.09,2200.0,106.8261,106.9669,106.8261,106.9285,2200.0
2013-10-14 15:00:00,167.03,167.25,166.92,167.13,2000.0,106.8901,107.0309,106.8197,106.9541,2000.0
2013-10-14 15:05:00,167.1,167.54,167.1,167.43,6400.0,106.9349,107.2165,106.9349,107.1461,6400.0
2013-10-14 15:10:00,167.58,167.59,167.49,167.59,600.0,107.2421,107.2485,107.1845,107.2485,600.0
2013-10-14 15:15:00,167.49,167.65,167.27,167.27,1700.0,107.1845,107.2869,107.0437,107.0437,1700.0
2013-10-14 15:20:00,167.28,167.31,167.08,167.31,2600.0,107.0501,107.0693,106.9221,107.0693,2600.0
2013-10-14 15:25:00,167.29,167.34,167.13,167.17,1500.0,107.0565,107.0885,106.9541,106.9797,1500.0
2013-10-14 15:30:00,167.22,167.42,167.14,167.3,3200.0,107.0117,107.1397,106.9605,107.0629,3200.0
2013-10-14 15:35:00,167.18,167.28,167.11,167.13,6200.0,106.9861,107.0501,106.9413,106.9541,6200.0
2013-10-14 15:40:00,167.14,167.2,167.0,167.15,4800.0,106.9605,106.9989,106.8709,106.9669,4800.0
2013-10-14 15:45:00,167.22,167.93,167.21,167.82,20200.0,107.0117,107.4661,107.0053,107.3957,20200.0
2013-10-14 15:50:00,167.88,168.05,167.7,167.98,18600.0,107.4341,107.5429,107.3189,107.4981,18600.0
2013-10-14 15:55:00,167.97,168.08,167.49,167.7,117800.0,107.4917,107.5621,107.1845,107.3189,117800.0
2013-10-15 09:30:00,166.73,168.01,166.69,166.84,5900.0,106.6982,107.5173,106.6726,106.7685,5900.0
2013-10-15 09:35:00,167.0,167.05,166.81,167.05,2500.0,106.8709,106.9029,106.7493,106.9029,2500.0
2013-10-15 09:40:00,166.93,167.05,166.66,166.68,1800.0,106.8261,106.9029,106.6534,106.6662,1800.0
2013-10-15 09:45:00,166.9,167.01,166.53,166.53,3100.0,106.8069,106.8773,106.5702,106.5702,3100.0
2013-10-15 09:50:00,166.86,166.86,166.62,166.8,1300.0,106.7813,106.7813,106.6278,106.7429,1300.0
2013-10-15 09:55:00,166.92,167.26,166.92,167.13,800.0,106.8197,107.0373,106.8197,106.9541,800.0
2013-10-15 10:00:00,167.27,167.27,166.75,166.75,1800.0,107.0437,107.0437,106.711,106.711,1800.0
2013-10-15 10:05:00,166.85,167.0,166.78,167.0,1300.0,106.7749,106.8709,106.7302,106.8709,1300.0
2013-10-15 10:10:00,166.93,167.06,166.76,166.9,5100.0,106.8261,106.9093,106.7174,106.8069,5100.0
2013-10-15 10:15:00,167.12,167.26,166.85,167.17,5100.0,106.9477,107.0373,106.7749,106.9797,5100.0
2013-10-15 10:20:00,167.09,167.3,166.97,167.17,5300.0,106.9285,107.0629,106.8517,106.9797,5300.0
2013-10-15 10:25:00,167.16,167.29,167.01,167.22,2100.0,106.9733,107.0565,106.8773,107.0117,2100.0
2013-10-15 10:30:00,167.23,167.32,167.23,167.23,700.0,107.0181,107.0757,107.0181,107.0181,700.0
2013-10-15 10:35:00,167.41,167.73,167.41,167.62,500.0,107.1333,107.3381,107.1333,107.2677,500.0
2013-10-15 10:40:00,167.81,167.81,167.47,167.47,1900.0,107.3893,107.3893,107.1717,107.1717,1900.0
2013-10-15 10:45:00,167.58,167.59,167.13,167.14,4500.0,107.2421,107.2485,106.9541,106.9605,4500.0
2013-10-15 10:50:00,167.22,167.23,167.09,167.09,1100.0,107.0117,107.0181,106.9285,106.9285,1100.0
2013-10-15 10:55:00,167.06,167.06,166.98,166.98,400.0,106.9093,106.9093,106.8581,106.8581,400.0
2013-10-15 11:00:00,166.89,167.08,166.8,167.01,1600.0,106.8005,106.9221,106.7429,106.8773,1600.0
2013-10-15 11:05:00,167.03,167.03,166.74,166.9,800.0,106.8901,106.8901,106.7046,106.8069,800.0
2013-10-15 11:10:00,166.74,167.21,166.74,167.21,1600.0,106.7046,107.0053,106.7046,107.0053,1600.0
2013-10-15 11:15:00,167.28,167.31,167.15,167.16,1500.0,107.0501,107.0693,106.9669,106.9733,1500.0
2013-10-15 11:20:00,167.34,167.62,167.34,167.62,200.0,107.0885,107.2677,107.0885,107.2677,200.0
2013-10-15 11:25:00,167.46,167.48,167.33,167.33,1300.0,107.1653,107.1781,107.0821,107.0821,1300.0
2013-10-15 11:30:00,167.33,167.46,167.22,167.23,5700.0,107.0821,107.1653,107.0117,107.0181,5700.0
2013-10-15 11:35:00,167.15,167.15,167.02,167.02,1200.0,106.9669,106.9669,106.8837,106.8837,1200.0
2013-10-15 11:40:00,166.99,167.05,166.9,167.05,1600.0,106.8645,106.9029,106.8069,106.9029,1600.0
2013-10-15 11:45:00,167.1,167.24,167.05,167.06,2300.0,106.9349,107.0245,106.9029,106.9093,2300.0
2013-10-15 11:50:00,167.25,167.43,167.06,167.28,2700.0,107.0309,107.1461,106.9093,107.0501,2700.0
2013-10-15 11:55:00,167.4,167.59,167.4,167.59,600.0,107.1269,107.2485,107.1269,107.2485,600.0
2013-10-15 12:00:00,167.52,167.52,167.36,167.44,1800.0,107.2037,107.2037,107.1013,107.1525,1800.0
2013-10-15 12:05:00,167.35,167.64,167.35,167.62,6200.0,107.0949,107.2805,107.0949,107.2677,6200.0
2013-10-15 12:10:00,167.67,168.0,167.61,168.0,4800.0,107.2997,107.5109,107.2613,107.5109,4800.0
2013-10-15 12:15:00,167.87,167.87,167.57,167.71,4100.0,107.4277,107.4277,107.2357,107.3253,4100.0
2013-10-15 12:20:00,167.6,167.71,167.43,167.59,2000.0,107.2549,107.3253,107.1461,107.2485,2000.0
2013-10-15 12:25:00,167.55,167.93,167.47,167.61,14400.0,107.2229,107.4661,107.1717,107.2613,14400.0
2013-10-15 12:30:00,167.76,167.76,167.57,167.62,2100.0,107.3573,107.3573,107.2357,107.2677,2100.0
2013-10-15 12:35:00,167.68,167.96,167.68,167.83,2900.0,107.3061,107.4853,107.3061,107.4021,2900.0
2013-10-15 12:40:00,167.96,168.12,167.96,168.12,600.0,107.4853,107.5877,107.4853,107.5877,600.0
2013-10-15 12:45:00,168.08,168.12,167.98,168.01,2000.0,107.5621,107.5877,107.4981,107.5173,2000.0
2013-10-15 12:50:00,168.12,168.26,168.08,168.26,1200.0,107.5877,107.6773,107.5621,107.6773,1200.0
2013-10-15 12:55:00,168.21,168.46,168.07,168.23,19700.0,107.6453,107.8053,107.5557,107.6581,19700.0
2013-10-15 13:00:00,168.12,168.5,168.09,168.4,26600.0,107.5877,107.8309,107.5685,107.7669,26600.0
2013-10-15 13:05:00,168.33,168.38,168.28,168.31,3300.0,107.7221,107.7541,107.6901,107.7093,3300.0
2013-10-15 13:10:00,168.26,168.41,168.17,168.41,1900.0,107.6773,107.7733,107.6197,107.7733,1900.0
2013-10-15 13:15:00,168.4,168.55,168.4,168.55,1000.0,107.7669,107.8629,107.7669,107.8629,1000.0
2013-10-15 13:20:00,168.46,168.46,168.26,168.42,1500.0,107.8053,107.8053,107.6773,107.7797,1500.0
2013-10-15 13:25:00,168.38,168.55,168.28,168.39,3300.0,107.7541,107.8629,107.6901,107.7605,3300.0
2013-10-15 13:30:00,168.46,168.46,168.15,168.28,2300.0,107.8053,107.8053,107.6069,107.6901,2300.0
2013-10-15 13:35:00,168.24,168.31,168.14,168.22,2100.0,107.6645,107.7093,107.6005,107.6517,2100.0
2013-10-15 13:40:00,168.14,168.33,168.03,168.33,2100.0,107.6005,107.7221,107.5301,107.7221,2100.0
2013-10-15 13:45:00,168.34,168.4,168.23,168.26,800.0,107.7285,107.7669,107.6581,107.6773,800.0
2013-10-15 13:50:00,168.37,168.38,168.24,168.29,1500.0,107.7477,107.7541,107.6645,107.6965,1500.0
2013-10-15 13:55:00,168.4,168.45,168.2,168.2,2800.0,107.7669,107.7989,107.6389,107.6389,2800.0
2013-10-15 14:00:00,168.24,168.29,168.18,168.22,1100.0,107.6645,107.6965,107.6261,107.6517,1100.0
2013-10-15 14:05:00,168.14,168.14,167.84,167.89,3800.0,107.6005,107.6005,107.4085,107.4405,3800.0
2013-10-15 14:10:00,167.88,167.88,167.66,167.73,1300.0,107.4341,107.4341,107.2933,107.3381,1300.0
2013-10-15 14:15:00,167.69,167.69,167.58,167.58,1400.0,107.3125,107.3125,107.2421,107.2421,1400.0
2013-10-15 14:20:00,167.61,167.64,167.33,167.36,5000.0,107.2613,107.2805,107.0821,107.1013,5000.0
2013-10-15 14:25:00,167.34,167.48,167.26,167.28,4400.0,107.0885,107.1781,107.0373,107.0501,4400.0
2013-10-15 14:30:00,167.26,167.26,166.99,167.06,4700.0,107.0373,107.0373,106.8645,106.9093,4700.0
2013-10-15 14:35:00,167.02,167.02,166.72,166.77,5000.0,106.8837,106.8837,106.6918,106.7238,5000.0
2013-10-15 14:40:00,166.91,167.03,166.91,167.02,400.0,106.8133,106.8901,106.8133,106.8837,400.0
2013-10-15 14:45:00,167.15,167.15,166.67,166.83,6400.0,106.9669,106.9669,106.6598,106.7621,6400.0
2013-10-15 14:50:00,166.82,167.09,166.82,167.06,800.0,106.7557,106.9285,106.7557,106.9093,800.0
2013-10-15 14:55:00,167.13,167.2,166.96,166.96,1600.0,106.9541,106.9989,106.8453,106.8453,1600.0
2013-10-15 15:00:00,167.11,167.16,166.89,166.98,1100.0,106.9413,106.9733,106.8005,106.8581,1100.0
2013-10-15 15:05:00,166.94,167.36,166.94,167.28,2700.0,106.8325,107.1013,106.8325,107.0501,2700.0
2013-10-15 15:10:00,167.37,167.63,167.31,167.59,3400.0,107.1077,107.2741,107.0693,107.2485,3400.0
2013-10-15 15:15:00,167.51,167.51,167.22,167.31,5100.0,107.1973,107.1973,107.0117,107.0693,5100.0
2013-10-15 15:20:00,167.28,167.33,167.24,167.26,900.0,107.0501,107.0821,107.0245,107.0373,900.0
2013-10-15 15:25:00,167.3,167.44,167.3,167.36,600.0,107.0629,107.1525,107.0629,107.1013,600.0
2013-10-15 15:30:00,167.43,167.43,167.06,167.07,5800.0,107.1461,107.1461,106.9093,106.9157,5800.0
2013-10-15 15:35:00,167.09,167.21,166.86,166.86,10200.0,106.9285,107.0053,106.7813,106.7813,10200.0
2013-10-15 15:40:00,167.06,167.11,166.83,166.83,9800.0,106.9093,106.9413,106.7621,106.7621,9800.0
2013-10-15 15:45:00,166.94,167.3,166.94,167.2,8600.0,106.8325,107.0629,106.8325,106.9989,8600.0
2013-10-15 15:50:00,167.17,167.23,167.01,167.17,8200.0,106.9797,107.0181,106.8773,106.9797,8200.0
2013-10-15 15:55:00,167.22,167.51,167.14,167.18,49700.0,107.0117,107.1973,106.9605,106.9861,49700.0
2013-10-16 09:30:00,168.41,168.49,167.95,168.29,6800.0,107.7733,107.8245,107.4789,107.6965,6800.0
2013-10-16 09:35:00,168.41,169.14,168.27,168.82,8300.0,107.7733,108.2404,107.6837,108.0356,8300.0
2013-10-16 09:40:00,168.98,168.98,168.26,168.26,3700.0,108.138,108.138,107.6773,107.6773,3700.0
2013-10-16 09:45:00,168.11,168.48,168.02,168.48,1800.0,107.5813,107.8181,107.5237,107.8181,1800.0
2013-10-16 09:50:00,168.56,169.53,168.39,169.53,5700.0,107.8693,108.49,107.7605,108.49,5700.0
2013-10-16 09:55:00,169.49,170.13,169.39,169.65,11300.0,108.4644,108.874,108.4004,108.5668,11300.0
2013-10-16 10:00:00,169.63,169.84,169.54,169.59,4900.0,108.554,108.6884,108.4964,108.5284,4900.0
2013-10-16 10:05:00,169.54,169.54,169.34,169.49,1800.0,108.4964,108.4964,108.3684,108.4644,1800.0
2013-10-16 10:10:00,169.61,169.67,169.27,169.38,1900.0,108.5412,108.5796,108.3236,108.394,1900.0
2013-10-16 10:15:00,169.38,169.86,169.24,169.86,4100.0,108.394,108.7012,108.3044,108.7012,4100.0
2013-10-16 10:20:00,169.96,170.05,169.86,169.86,3100.0,108.7652,108.8228,108.7012,108.7012,3100.0
2013-10-16 10:25:00,169.72,169.72,169.72,169.72,400.0,108.6116,108.6116,108.6116,108.6116,400.0
2013-10-16 10:30:00,169.45,169.51,169.3,169.51,1600.0,108.4388,108.4772,108.3428,108.4772,1600.0
2013-10-16 10:35:00,169.54,169.54,169.25,169.34,1800.0,108.4964,108.4964,108.3108,108.3684,1800.0
2013-10-16 10:40:00,169.37,169.37,169.08,169.08,2300.0,108.3876,108.3876,108.202,108.202,2300.0
2013-10-16 10:45:00,169.14,169.53,169.14,169.52,3400.0,108.2404,108.49,108.2404,108.4836,3400.0
2013-10-16 10:50:00,169.52,169.67,169.48,169.55,1000.0,108.4836,108.5796,108.458,108.5028,1000.0
2013-10-16 10:55:00,169.5,169.78,169.48,169.7,15100.0,108.4708,108.65,108.458,108.5988,15100.0
2013-10-16 11:00:00,169.62,169.79,169.55,169.61,3600.0,108.5476,108.6564,108.5028,108.5412,3600.0
2013-10-16 11:05:00,169.73,169.85,169.42,169.42,3600.0,108.618,108.6948,108.4196,108.4196,3600.0
2013-10-16 11:10:00,169.44,169.79,169.4,169.62,7700.0,108.4324,108.6564,108.4068,108.5476,7700.0
2013-10-16 11:15:00,169.62,169.72,169.52,169.6,3100.0,108.5476,108.6116,108.4836,108.5348,3100.0
2013-10-16 11:20:00,169.73,169.84,169.46,169.51,4100.0,108.618,108.6884,108.4452,108.4772,4100.0
2013-10-16 11:25:00,169.51,169.51,168.96,168.99,3500.0,108.4772,108.4772,108.1252,108.1444,3500.0
2013-10-16 11:30:00,168.96,169.17,168.96,169.06,4300.0,108.1252,108.2596,108.1252,108.1892,4300.0
2013-10-16 11:35:00,169.11,169.49,169.08,169.49,4800.0,108.2212,108.4644,108.202,108.4644,4800.0
2013-10-16 11:40:00,169.35,169.82,169.35,169.82,1300.0,108.3748,108.6756,108.3748,108.6756,1300.0
2013-10-16 11:45:00,169.77,169.9,169.74,169.74,3000.0,108.6436,108.7268,108.6244,108.6244,3000.0
2013-10-16 11:50:00,169.61,169.86,169.61,169.86,4500.0,108.5412,108.7012,108.5412,108.7012,4500.0
2013-10-16 11:55:00,169.7,169.75,169.6,169.71,800.0,108.5988,108.6308,108.5348,108.6052,800.0
2013-10-16 12:00:00,169.6,169.68,169.52,169.53,2100.0,108.5348,108.586,108.4836,108.49,2100.0
2013-10-16 12:05:00,169.63,169.86,169.61,169.8,3100.0,108.554,108.7012,108.5412,108.6628,3100.0
2013-10-16 12:10:00,169.96,169.96,169.65,169.68,4200.0,108.7652,108.7652,108.5668,108.586,4200.0
2013-10-16 12:15:00,169.71,169.96,169.71,169.87,3600.0,108.6052,108.7652,108.6052,108.7076,3600.0
2013-10-16 12:20:00,169.95,169.95,169.67,169.67,1400.0,108.7588,108.7588,108.5796,108.5796,1400.0
2013-10-16 12:25:00,169.77,169.77,169.77,169.77,200.0,108.6436,108.6436,108.6436,108.6436,200.0
2013-10-16 12:30:00,169.66,169.76,169.42,169.42,1000.0,108.5732,108.6372,108.4196,108.4196,1000.0
2013-10-16 12:35:00,169.57,169.69,169.57,169.69,500.0,108.5156,108.5924,108.5156,108.5924,500.0
2013-10-16 12:40:00,169.69,169.71,169.54,169.54,1200.0,108.5924,108.6052,108.4964,108.4964,1200.0
2013-10-16 12:45:00,169.6,169.61,169.38,169.38,1100.0,108.5348,108.5412,108.394,108.394,1100.0
2013-10-16 12:50:00,169.39,169.39,169.28,169.28,600.0,108.4004,108.4004,108.33,108.33,600.0
2013-10-16 12:55:00,169.23,169.33,169.2,169.2,800.0,108.298,108.362,108.2788,108.2788,800.0
2013-10-16 13:00:00,169.18,169.3,169.18,169.27,3800.0,108.266,108.3428,108.266,108.3236,3800.0
2013-10-16 13:05:00,169.33,169.36,169.17,169.17,3500.0,108.362,108.3812,108.2596,108.2596,3500.0
2013-10-16 13:10:00,169.13,169.13,169.01,169.07,2100.0,108.234,108.234,108.1572,108.1956,2100.0
2013-10-16 13:15:00,169.2,169.41,169.12,169.41,1500.0,108.2788,108.4132,108.2276,108.4132,1500.0
2013-10-16 13:20:00,169.34,169.42,169.28,169.4,2600.0,108.3684,108.4196,108.33,108.4068,2600.0
2013-10-16 13:25:00,169.34,169.65,169.33,169.65,9800.0,108.3684,108.5668,108.362,108.5668,9800.0
2013-10-16 13:30:00,169.6,169.86,169.6,169.8,4000.0,108.5348,108.7012,108.5348,108.6628,4000.0
2013-10-16 13:35:00,169.84,169.96,169.8,169.89,5300.0,108.6884,108.7652,108.6628,108.7204,5300.0
2013-10-16 13:40:00,169.97,170.1,169.49,169.49,12500.0,108.7716,108.8548,108.4644,108.4644,12500.0
2013-10-16 13:45:00,169.45,169.75,169.45,169.75,3100.0,108.4388,108.6308,108.4388,108.6308,3100.0
2013-10-16 13:50:00,169.78,170.12,169.77,170.0,8300.0,108.65,108.8676,108.6436,108.7908,8300.0
2013-10-16 13:55:00,169.99,170.12,169.92,169.97,6900.0,108.7844,108.8676,108.7396,108.7716,6900.0
2013-10-16 14:00:00,169.91,169.91,169.72,169.77,5600.0,108.7332,108.7332,108.6116,108.6436,5600.0
2013-10-16 14:05:00,169.88,169.98,169.86,169.98,2400.0,108.714,108.778,108.7012,108.778,2400.0
2013-10-16 14:10:00,170.08,170.19,170.02,170.19,2900.0,108.842,108.9124,108.8036,108.9124,2900.0
2013-10-16 14:15:00,170.23,170.24,170.22,170.23,1100.0,108.938,108.9444,108.9316,108.938,1100.0
2013-10-16 14:20:00,170.17,170.36,170.16,170.28,6700.0,108.8996,109.0212,108.8932,108.97,6700.0
2013-10-16 14:25:00,170.27,170.27,169.99,170.02,10200.0,108.9636,108.9636,108.7844,108.8036,10200.0
2013-10-16 14:30:00,170.04,170.23,170.04,170.22,2100.0,108.8164,108.938,108.8164,108.9316,2100.0
2013-10-16 14:35:00,170.25,170.36,170.21,170.36,3400.0,108.9508,109.0212,108.9252,109.0212,3400.0
2013-10-16 14:40:00,170.26,170.41,170.16,170.41,4200.0,108.9572,109.0532,108.8932,109.0532,4200.0
2013-10-16 14:45:00,170.32,170.41,170.16,170.18,5700.0,108.9956,109.0532,108.8932,108.906,5700.0
2013-10-16 14:50:00,170.29,170.33,170.19,170.33,2400.0,108.9764,109.002,108.9124,109.002,2400.0
2013-10-16 14:55:00,170.32,170.36,170.23,170.36,3900.0,108.9956,109.0212,108.938,109.0212,3900.0
2013-10-16 15:00:00,170.32,170.53,170.3,170.31,7300.0,108.9956,109.1299,108.9828,108.9892,7300.0
2013-10-16 15:05:00,170.47,170.67,170.44,170.67,4200.0,109.0916,109.2195,109.0724,109.2195,4200.0
2013-10-16 15:10:00,170.7,170.73,170.57,170.67,5300.0,109.2387,109.2579,109.1555,109.2195,5300.0
2013-10-16 15:15:00,170.69,170.79,170.6,170.79,3500.0,109.2323,109.2963,109.1747,109.2963,3500.0
2013-10-16 15:20:00,170.8,170.8,170.53,170.71,1900.0,109.3027,109.3027,109.1299,109.2451,1900.0
2013-10-16 15:25:00,170.65,170.68,170.47,170.53,5300.0,109.2067,109.2259,109.0916,109.1299,5300.0
2013-10-16 15:30:00,170.53,170.53,170.31,170.37,5600.0,109.1299,109.1299,108.9892,109.0276,5600.0
2013-10-16 15:35:00,170.34,170.55,170.32,170.44,4300.0,109.0084,109.1427,108.9956,109.0724,4300.0
2013-10-16 15:40:00,170.48,170.51,170.2,170.31,10900.0,109.098,109.1171,108.9188,108.9892,10900.0
2013-10-16 15:45:00,170.27,170.44,170.18,170.18,17700.0,108.9636,109.0724,108.906,108.906,17700.0
2013-10-16 15:50:00,170.23,170.43,170.23,170.32,14200.0,108.938,109.066,108.938,108.9956,14200.0
2013-10-16 15:55:00,170.26,170.98,170.24,170.77,78200.0,108.9572,109.4179,108.9444,109.2835,78200.0
2013-10-17 09:30:00,169.69,170.53,169.54,169.54,6900.0,108.5924,109.1299,108.4964,108.4964,6900.0
2013-10-17 09:35:00,169.74,169.92,169.61,169.7,3000.0,108.6244,108.7396,108.5412,108.5988,3000.0
2013-10-17 09:40:00,169.77,169.8,169.24,169.29,5400.0,108.6436,108.6628,108.3044,108.3364,5400.0
2013-10-17 09:45:00,169.55,169.8,169.29,169.58,3700.0,108.5028,108.6628,108.3364,108.522,3700.0
2013-10-17 09:50:00,169.78,170.01,169.6,169.62,4500.0,108.65,108.7972,108.5348,108.5476,4500.0
2013-10-17 09:55:00,169.82,169.82,169.62,169.81,300.0,108.6756,108.6756,108.5476,108.6692,300.0
2013-10-17 10:00:00,169.81,170.04,169.71,169.82,4300.0,108.6692,108.8164,108.6052,108.6756,4300.0
2013-10-17 10:05:00,169.98,170.14,169.89,170.13,2400.0,108.778,108.8804,108.7204,108.874,2400.0
2013-10-17 10:10:00,170.2,170.34,170.03,170.2,4400.0,108.9188,109.0084,108.81,108.9188,4400.0
2013-10-17 10:15:00,170.29,170.44,170.15,170.15,2900.0,108.9764,109.0724,108.8868,108.8868,2900.0
2013-10-17 10:20:00,170.21,170.21,169.88,169.95,3800.0,108.9252,108.9252,108.714,108.7588,3800.0
2013-10-17 10:25:00,169.94,170.22,169.85,169.86,6600.0,108.7524,108.9316,108.6948,108.7012,6600.0
2013-10-17 10:30:00,169.86,170.28,169.78,170.23,5400.0,108.7012,108.97,108.65,108.938,5400.0
2013-10-17 10:35:00,170.17,170.21,170.03,170.19,7100.0,108.8996,108.9252,108.81,108.9124,7100.0
2013-10-17 10:40:00,170.12,170.51,170.12,170.36,3200.0,108.8676,109.1171,108.8676,109.0212,3200.0
2013-10-17 10:45:00,170.37,170.42,170.01,170.01,3800.0,109.0276,109.0596,108.7972,108.7972,3800.0
2013-10-17 10:50:00,170.04,170.19,169.96,170.09,3200.0,108.8164,108.9124,108.7652,108.8484,3200.0
2013-10-17 10:55:00,170.1,170.1,169.61,169.61,4500.0,108.8548,108.8548,108.5412,108.5412,4500.0
2013-10-17 11:00:00,169.64,169.84,169.57,169.81,8000.0,108.5604,108.6884,108.5156,108.6692,8000.0
2013-10-17 11:05:00,169.76,170.14,169.71,170.02,3500.0,108.6372,108.8804,108.6052,108.8036,3500.0
2013-10-17 11:10:00,170.11,170.46,170.09,170.29,4000.0,108.8612,109.0852,108.8484,108.9764,4000.0
2013-10-17 11:15:00,170.35,170.49,170.31,170.46,5100.0,109.0148,109.1043,108.9892,109.0852,5100.0
2013-10-17 11:20:00,170.46,170.63,170.43,170.63,800.0,109.0852,109.1939,109.066,109.1939,800.0
2013-10-17 11:25:00,170.58,170.87,170.53,170.87,2000.0,109.1619,109.3475,109.1299,109.3475,2000.0
2013-10-17 11:30:00,170.91,171.0,170.77,170.87,6000.0,109.3731,109.4307,109.2835,109.3475,6000.0
2013-10-17 11:35:00,170.89,170.98,170.84,170.87,2200.0,109.3603,109.4179,109.3283,109.3475,2200.0
2013-10-17 11:40:00,170.8,170.87,170.75,170.85,3200.0,109.3027,109.3475,109.2707,109.3347,3200.0
2013-10-17 11:45:00,170.95,171.06,170.86,171.06,1900.0,109.3987,109.4691,109.3411,109.4691,1900.0
2013-10-17 11:50:00,170.98,171.0,170.9,170.97,1800.0,109.4179,109.4307,109.3667,109.4115,1800.0
2013-10-17 11:55:00,170.89,170.97,170.83,170.85,1900.0,109.3603,109.4115,109.3219,109.3347,1900.0
2013-10-17 12:00:00,170.79,170.99,170.74,170.99,1900.0,109.2963,109.4243,109.2643,109.4243,1900.0
2013-10-17 12:05:00,171.0,171.09,170.99,170.99,1200.0,109.4307,109.4883,109.4243,109.4243,1200.0
2013-10-17 12:10:00,171.08,171.08,170.9,170.97,3900.0,109.4819,109.4819,109.3667,109.4115,3900.0
2013-10-17 12:15:00,170.96,171.21,170.94,171.09,9300.0,109.4051,109.5651,109.3923,109.4883,9300.0
2013-10-17 12:20:00,171.14,171.32,171.13,171.32,5200.0,109.5203,109.6355,109.5139,109.6355,5200.0
2013-10-17 12:25:00,171.3,171.44,171.2,171.31,11600.0,109.6227,109.7123,109.5587,109.6291,11600.0
2013-10-17 12:30:00,171.28,171.37,171.19,171.19,2300.0,109.6099,109.6675,109.5523,109.5523,2300.0
2013-10-17 12:35:00,171.2,171.38,171.2,171.38,5500.0,109.5587,109.6739,109.5587,109.6739,5500.0
2013-10-17 12:40:00,171.32,171.4,171.18,171.3,1900.0,109.6355,109.6867,109.5459,109.6227,1900.0
2013-10-17 12:45:00,171.3,171.45,171.27,171.27,3200.0,109.6227,109.7187,109.6035,109.6035,3200.0
2013-10-17 12:50:00,171.3,171.5,171.3,171.44,11500.0,109.6227,109.7507,109.6227,109.7123,11500.0
2013-10-17 12:55:00,171.49,171.63,171.41,171.63,6800.0,109.7443,109.8339,109.6931,109.8339,6800.0
2013-10-17 13:00:00,171.62,171.7,171.59,171.68,2700.0,109.8275,109.8787,109.8083,109.8659,2700.0
2013-10-17 13:05:00,171.63,171.7,171.57,171.69,3500.0,109.8339,109.8787,109.7955,109.8723,3500.0
2013-10-17 13:10:00,171.58,171.69,171.5,171.65,3900.0,109.8019,109.8723,109.7507,109.8467,3900.0
2013-10-17 13:15:00,171.55,171.75,171.51,171.75,3900.0,109.7827,109.9107,109.7571,109.9107,3900.0
2013-10-17 13:20:00,171.75,171.8,171.65,171.7,6300.0,109.9107,109.9427,109.8467,109.8787,6300.0
2013-10-17 13:25:00,171.66,171.79,171.59,171.79,4700.0,109.8531,109.9363,109.8083,109.9363,4700.0
2013-10-17 13:30:00,171.72,172.13,171.72,172.13,7400.0,109.8915,110.1539,109.8915,110.1539,7400.0
2013-10-17 13:35:00,172.02,172.18,171.94,172.04,3100.0,110.0835,110.1859,110.0323,110.0963,3100.0
2013-10-17 13:40:00,172.18,172.31,172.17,172.27,2000.0,110.1859,110.2691,110.1795,110.2435,2000.0
2013-10-17 13:45:00,172.29,172.3,172.22,172.26,1500.0,110.2563,110.2627,110.2115,110.2371,1500.0
2013-10-17 13:50:00,172.25,172.27,172.12,172.26,1900.0,110.2307,110.2435,110.1475,110.2371,1900.0
2013-10-17 13:55:00,172.22,172.23,172.12,172.23,900.0,110.2115,110.2179,110.1475,110.2179,900.0
2013-10-17 14:00:00,172.21,172.24,171.98,172.07,3500.0,110.2051,110.2243,110.0579,110.1155,3500.0
2013-10-17 14:05:00,172.1,172.26,172.1,172.21,3000.0,110.1347,110.2371,110.1347,110.2051,3000.0
2013-10-17 14:10:00,172.2,172.31,171.98,172.03,7300.0,110.1987,110.2691,110.0579,110.0899,7300.0
2013-10-17 14:15:00,171.98,172.02,171.95,171.95,500.0,110.0579,110.0835,110.0387,110.0387,500.0
2013-10-17 14:20:00,171.94,171.99,171.94,171.99,800.0,110.0323,110.0643,110.0323,110.0643,800.0
2013-10-17 14:25:00,172.0,172.14,171.9,172.14,2400.0,110.0707,110.1603,110.0067,110.1603,2400.0
2013-10-17 14:30:00,172.15,172.3,172.11,172.3,1000.0,110.1667,110.2627,110.1411,110.2627,1000.0
2013-10-17 14:35:00,172.31,172.41,172.25,172.4,2700.0,110.2691,110.333,110.2307,110.3266,2700.0
2013-10-17 14:40:00,172.4,172.56,172.38,172.44,4300.0,110.3266,110.429,110.3138,110.3522,4300.0
2013-10-17 14:45:00,172.48,172.56,172.43,172.43,1400.0,110.3778,110.429,110.3458,110.3458,1400.0
2013-10-17 14:50:00,172.47,172.53,172.29,172.29,2900.0,110.3714,110.4098,110.2563,110.2563,2900.0
2013-10-17 14:55:00,172.33,172.43,172.33,172.35,1000.0,110.2818,110.3458,110.2818,110.2946,1000.0
2013-10-17 15:00:00,172.39,172.41,172.29,172.29,900.0,110.3202,110.333,110.2563,110.2563,900.0
2013-10-17 15:05:00,172.29,172.47,172.29,172.45,2100.0,110.2563,110.3714,110.2563,110.3586,2100.0
2013-10-17 15:10:00,172.54,172.7,172.51,172.61,4000.0,110.4162,110.5186,110.397,110.461,4000.0
2013-10-17 15:15:00,172.61,172.69,172.53,172.64,2900.0,110.461,110.5122,110.4098,110.4802,2900.0
2013-10-17 15:20:00,172.6,172.68,172.52,172.59,5200.0,110.4546,110.5058,110.4034,110.4482,5200.0
2013-10-17 15:25:00,172.62,172.71,172.42,172.51,7500.0,110.4674,110.525,110.3394,110.397,7500.0
2013-10-17 15:30:00,172.47,172.77,172.46,172.7,9800.0,110.3714,110.5634,110.365,110.5186,9800.0
2013-10-17 15:35:00,172.76,172.8,172.51,172.51,8700.0,110.557,110.5826,110.397,110.397,8700.0
2013-10-17 15:40:00,172.51,172.62,172.49,172.61,6100.0,110.397,110.4674,110.3842,110.461,6100.0
2013-10-17 15:45:00,172.65,172.91,172.62,172.91,20200.0,110.4866,110.653,110.4674,110.653,20200.0
2013-10-17 15:50:00,172.81,172.9,172.63,172.81,14900.0,110.589,110.6466,110.4738,110.589,14900.0
2013-10-17 15:55:00,172.91,172.97,172.48,172.56,46000.0,110.653,110.6914,110.3778,110.429,46000.0
2013-10-18 09:30:00,173.63,173.63,173.5,173.5,60000.0,111.1138,111.1138,111.0306,111.0306,60000.0
2013-10-18 09:35:00,173.27,173.27,172.13,172.58,3200.0,110.8834,110.8834,110.1539,110.4418,3200.0
2013-10-18 09:40:00,172.56,173.11,172.44,172.74,2600.0,110.429,110.781,110.3522,110.5442,2600.0
2013-10-18 09:45:00,172.74,173.04,172.63,172.86,1100.0,110.5442,110.7362,110.4738,110.621,1100.0
2013-10-18 09:50:00,172.73,172.78,172.43,172.78,2300.0,110.5378,110.5698,110.3458,110.5698,2300.0
2013-10-18 09:55:00,172.69,172.79,172.63,172.79,1200.0,110.5122,110.5762,110.4738,110.5762,1200.0
2013-10-18 10:00:00,172.67,172.99,172.67,172.7,3000.0,110.4994,110.7042,110.4994,110.5186,3000.0
2013-10-18 10:05:00,172.72,172.76,172.51,172.58,3600.0,110.5314,110.557,110.397,110.4418,3600.0
2013-10-18 10:10:00,172.46,172.55,172.23,172.4,4400.0,110.365,110.4226,110.2179,110.3266,4400.0
2013-10-18 10:15:00,172.37,172.45,172.06,172.08,3200.0,110.3074,110.3586,110.1091,110.1219,3200.0
2013-10-18 10:20:00,172.18,172.18,171.77,171.8,1400.0,110.1859,110.1859,109.9235,109.9427,1400.0
2013-10-18 10:25:00,171.59,172.02,171.57,171.74,4600.0,109.8083,110.0835,109.7955,109.9043,4600.0
2013-10-18 10:30:00,171.72,171.72,171.38,171.5,5000.0,109.8915,109.8915,109.6739,109.7507,5000.0
2013-10-18 10:35:00,171.5,171.77,171.38,171.77,4400.0,109.7507,109.9235,109.6739,109.9235,4400.0
2013-10-18 10:40:00,171.72,171.99,171.67,171.89,3600.0,109.8915,110.0643,109.8595,110.0003,3600.0
2013-10-18 10:45:00,171.88,171.99,171.8,171.8,3900.0,109.9939,110.0643,109.9427,109.9427,3900.0
2013-10-18 10:50:00,171.91,171.98,171.83,171.88,3300.0,110.0131,110.0579,109.9619,109.9939,3300.0
2013-10-18 10:55:00,171.93,171.93,171.8,171.83,700.0,110.0259,110.0259,109.9427,109.9619,700.0
2013-10-18 11:00:00,171.8,171.9,171.7,171.7,1200.0,109.9427,110.0067,109.8787,109.8787,1200.0
2013-10-18 11:05:00,171.77,171.95,171.74,171.89,4600.0,109.9235,110.0387,109.9043,110.0003,4600.0
2013-10-18 11:10:00,171.86,171.86,171.8,171.85,800.0,109.9811,109.9811,109.9427,109.9747,800.0
2013-10-18 11:15:00,171.86,171.86,171.66,171.78,1700.0,109.9811,109.9811,109.8531,109.9299,1700.0
2013-10-18 11:20:00,171.75,171.75,171.54,171.55,1000.0,109.9107,109.9107,109.7763,109.7827,1000.0
2013-10-18 11:25:00,171.46,171.75,171.46,171.75,1400.0,109.7251,109.9107,109.7251,109.9107,1400.0
2013-10-18 11:30:00,171.82,171.84,171.73,171.84,3300.0,109.9555,109.9683,109.8979,109.9683,3300.0
2013-10-18 11:35:00,171.93,172.01,171.88,172.01,4300.0,110.0259,110.0771,109.9939,110.0771,4300.0
2013-10-18 11:40:00,171.97,172.09,171.97,172.09,2900.0,110.0515,110.1283,110.0515,110.1283,2900.0
2013-10-18 11:45:00,172.1,172.36,172.01,172.3,5500.0,110.1347,110.301,110.0771,110.2627,5500.0
2013-10-18 11:50:00,172.3,172.4,172.21,172.21,13100.0,110.2627,110.3266,110.2051,110.2051,13100.0
2013-10-18 11:55:00,172.19,172.29,171.96,172.03,2100.0,110.1923,110.2563,110.0451,110.0899,2100.0
2013-10-18 12:00:00,171.96,171.97,171.78,171.96,4100.0,110.0451,110.0515,109.9299,110.0451,4100.0
2013-10-18 12:05:00,171.97,172.1,171.89,172.07,3000.0,110.0515,110.1347,110.0003,110.1155,3000.0
2013-10-18 12:10:00,172.14,172.2,172.06,172.06,1000.0,110.1603,110.1987,110.1091,110.1091,1000.0
2013-10-18 12:15:00,172.12,172.12,171.98,172.04,1300.0,110.1475,110.1475,110.0579,110.0963,1300.0
2013-10-18 12:20:00,171.98,171.98,171.91,171.91,800.0,110.0579,110.0579,110.0131,110.0131,800.0
2013-10-18 12:25:00,171.79,171.79,171.74,171.74,900.0,109.9363,109.9363,109.9043,109.9043,900.0
2013-10-18 12:30:00,171.8,171.98,171.8,171.9,2300.0,109.9427,110.0579,109.9427,110.0067,2300.0
2013-10-18 12:35:00,171.9,172.01,171.89,172.01,700.0,110.0067,110.0771,110.0003,110.0771,700.0
2013-10-18 12:40:00,171.98,171.98,171.98,171.98,300.0,110.0579,110.0579,110.0579,110.0579,300.0
2013-10-18 12:45:00,171.94,172.07,171.86,172.07,4300.0,110.0323,110.1155,109.9811,110.1155,4300.0
2013-10-18 12:50:00,171.91,171.92,171.81,171.91,2300.0,110.0131,110.0195,109.9491,110.0131,2300.0
2013-10-18 12:55:00,171.86,171.91,171.75,171.8,4000.0,109.9811,110.0131,109.9107,109.9427,4000.0
2013-10-18 13:00:00,171.73,171.75,171.71,171.75,1000.0,109.8979,109.9107,109.8851,109.9107,1000.0
2013-10-18 13:05:00,171.7,171.86,171.68,171.85,1700.0,109.8787,109.9811,109.8659,109.9747,1700.0
2013-10-18 13:10:00,171.87,171.87,171.73,171.78,900.0,109.9875,109.9875,109.8979,109.9299,900.0
2013-10-18 13:15:00,171.82,171.91,171.82,171.91,1300.0,109.9555,110.0131,109.9555,110.0131,1300.0
2013-10-18 13:20:00,171.91,171.92,171.72,171.72,2400.0,110.0131,110.0195,109.8915,109.8915,2400.0
2013-10-18 13:25:00,171.78,172.03,171.77,172.01,1600.0,109.9299,110.0899,109.9235,110.0771,1600.0
2013-10-18 13:30:00,171.86,171.94,171.86,171.89,600.0,109.9811,110.0323,109.9811,110.0003,600.0
2013-10-18 13:35:00,171.95,172.01,171.91,171.91,1100.0,110.0387,110.0771,110.0131,110.0131,1100.0
2013-10-18 13:40:00,171.96,172.01,171.95,171.95,1500.0,110.0451,110.0771,110.0387,110.0387,1500.0
2013-10-18 13:45:00,171.94,172.05,171.94,172.04,800.0,110.0323,110.1027,110.0323,110.0963,800.0
2013-10-18 13:50:00,172.04,172.04,171.97,172.03,1500.0,110.0963,110.0963,110.0515,110.0899,1500.0
2013-10-18 13:55:00,172.03,172.14,172.02,172.06,2500.0,110.0899,110.1603,110.0835,110.1091,2500.0
2013-10-18 14:00:00,172.05,172.19,172.02,172.19,3300.0,110.1027,110.1923,110.0835,110.1923,3300.0
2013-10-18 14:05:00,172.18,172.29,172.12,172.29,3800.0,110.1859,110.2563,110.1475,110.2563,3800.0
2013-10-18 14:10:00,172.16,172.23,172.06,172.11,3000.0,110.1731,110.2179,110.1091,110.1411,3000.0
2013-10-18 14:15:00,172.13,172.17,172.06,172.06,1200.0,110.1539,110.1795,110.1091,110.1091,1200.0
2013-10-18 14:20:00,172.1,172.25,172.05,172.25,5600.0,110.1347,110.2307,110.1027,110.2307,5600.0
2013-10-18 14:25:00,172.2,172.24,172.09,172.2,2100.0,110.1987,110.2243,110.1283,110.1987,2100.0
2013-10-18 14:30:00,172.17,172.21,172.12,172.12,4700.0,110.1795,110.2051,110.1475,110.1475,4700.0
2013-10-18 14:35:00,172.12,172.21,172.09,172.12,2700.0,110.1475,110.2051,110.1283,110.1475,2700.0
2013-10-18 14:40:00,172.22,172.29,172.15,172.22,3100.0,110.2115,110.2563,110.1667,110.2115,3100.0
2013-10-18 14:45:00,172.2,172.25,172.02,172.02,5400.0,110.1987,110.2307,110.0835,110.0835,5400.0
2013-10-18 14:50:00,172.1,172.15,172.03,172.05,3000.0,110.1347,110.1667,110.0899,110.1027,3000.0
2013-10-18 14:55:00,172.05,172.11,172.0,172.05,2500.0,110.1027,110.1411,110.0707,110.1027,2500.0
2013-10-18 15:00:00,172.01,172.15,172.01,172.01,3400.0,110.0771,110.1667,110.0771,110.0771,3400.0
2013-10-18 15:05:00,172.08,172.08,171.95,171.95,5400.0,110.1219,110.1219,110.0387,110.0387,5400.0
2013-10-18 15:10:00,171.94,172.0,171.9,171.9,3700.0,110.0323,110.0707,110.0067,110.0067,3700.0
2013-10-18 15:15:00,171.9,171.93,171.71,171.73,6700.0,110.0067,110.0259,109.8851,109.8979,6700.0
2013-10-18 15:20:00,171.77,171.82,171.67,171.67,4700.0,109.9235,109.9555,109.8595,109.8595,4700.0
2013-10-18 15:25:00,171.78,171.92,171.67,171.92,5800.0,109.9299,110.0195,109.8595,110.0195,5800.0
2013-10-18 15:30:00,171.82,172.01,171.82,171.96,7900.0,109.9555,110.0771,109.9555,110.0451,7900.0
2013-10-18 15:35:00,171.96,172.02,171.89,171.98,7800.0,110.0451,110.0835,110.0003,110.0579,7800.0
2013-10-18 15:40:00,172.0,172.05,171.88,171.91,9700.0,110.0707,110.1027,109.9939,110.0131,9700.0
2013-10-18 15:45:00,171.91,172.05,171.88,171.98,26600.0,110.0131,110.1027,109.9939,110.0579,26600.0
2013-10-18 15:50:00,171.97,172.1,171.87,172.04,13900.0,110.0515,110.1347,109.9875,110.0963,13900.0
2013-10-18 15:55:00,172.1,172.18,171.91,172.12,52100.0,110.1347,110.1859,110.0131,110.1475,52100.0
2013-10-21 09:30:00,171.96,172.14,171.3,171.3,7300.0,110.0451,110.1603,109.6227,109.6227,7300.0
2013-10-21 09:35:00,171.08,171.08,170.64,170.72,1500.0,109.4819,109.4819,109.2003,109.2515,1500.0
2013-10-21 09:40:00,170.8,171.22,170.8,170.98,2900.0,109.3027,109.5715,109.3027,109.4179,2900.0
2013-10-21 09:45:00,171.0,171.1,171.0,171.1,200.0,109.4307,109.4947,109.4307,109.4947,200.0
2013-10-21 09:50:00,171.0,171.02,170.63,170.74,3100.0,109.4307,109.4435,109.1939,109.2643,3100.0
2013-10-21 09:55:00,170.63,170.78,170.53,170.53,1800.0,109.1939,109.2899,109.1299,109.1299,1800.0
2013-10-21 10:00:00,170.6,170.66,170.4,170.48,2300.0,109.1747,109.2131,109.0468,109.098,2300.0
2013-10-21 10:05:00,170.36,170.43,170.0,170.11,1600.0,109.0212,109.066,108.7908,108.8612,1600.0
2013-10-21 10:10:00,170.01,170.28,170.01,170.22,8500.0,108.7972,108.97,108.7972,108.9316,8500.0
2013-10-21 10:15:00,170.15,170.23,169.93,169.94,1600.0,108.8868,108.938,108.746,108.7524,1600.0
2013-10-21 10:20:00,170.02,170.02,169.88,169.94,6400.0,108.8036,108.8036,108.714,108.7524,6400.0
2013-10-21 10:25:00,169.98,169.98,169.83,169.83,1600.0,108.778,108.778,108.682,108.682,1600.0
2013-10-21 10:30:00,169.91,169.91,169.6,169.6,8000.0,108.7332,108.7332,108.5348,108.5348,8000.0
2013-10-21 10:35:00,169.56,169.84,169.56,169.79,7400.0,108.5092,108.6884,108.5092,108.6564,7400.0
2013-10-21 10:40:00,169.78,169.91,169.7,169.7,3400.0,108.65,108.7332,108.5988,108.5988,3400.0
2013-10-21 10:45:00,169.8,169.8,169.58,169.58,1400.0,108.6628,108.6628,108.522,108.522,1400.0
2013-10-21 10:50:00,169.77,169.77,169.46,169.46,1300.0,108.6436,108.6436,108.4452,108.4452,1300.0
2013-10-21 10:55:00,169.57,169.72,169.48,169.72,2600.0,108.5156,108.6116,108.458,108.6116,2600.0
2013-10-21 11:00:00,169.8,169.91,169.68,169.8,3600.0,108.6628,108.7332,108.586,108.6628,3600.0
2013-10-21 11:05:00,169.8,169.81,169.55,169.55,1300.0,108.6628,108.6692,108.5028,108.5028,1300.0
2013-10-21 11:10:00,169.59,169.73,169.49,169.71,2700.0,108.5284,108.618,108.4644,108.6052,2700.0
2013-10-21 11:15:00,169.72,169.91,169.72,169.87,3100.0,108.6116,108.7332,108.6116,108.7076,3100.0
2013-10-21 11:20:00,169.8,169.94,169.68,169.71,3900.0,108.6628,108.7524,108.586,108.6052,3900.0
2013-10-21 11:25:00,169.78,169.99,169.67,169.93,2600.0,108.65,108.7844,108.5796,108.746,2600.0
2013-10-21 11:30:00,169.91,169.99,169.72,169.9,6300.0,108.7332,108.7844,108.6116,108.7268,6300.0
2013-10-21 11:35:00,169.9,169.9,169.73,169.73,2900.0,108.7268,108.7268,108.618,108.618,2900.0
2013-10-21 11:40:00,169.79,169.96,169.69,169.87,2700.0,108.6564,108.7652,108.5924,108.7076,2700.0
2013-10-21 11:45:00,169.94,170.06,169.93,169.95,2400.0,108.7524,108.8292,108.746,108.7588,2400.0
2013-10-21 11:50:00,170.06,170.15,169.96,170.15,600.0,108.8292,108.8868,108.7652,108.8868,600.0
2013-10-21 11:55:00,170.07,170.52,170.07,170.52,5200.0,108.8356,109.1235,108.8356,109.1235,5200.0
2013-10-21 12:00:00,170.52,170.52,170.39,170.46,4400.0,109.1235,109.1235,109.0404,109.0852,4400.0
2013-10-21 12:05:00,170.49,170.55,170.42,170.42,1100.0,109.1043,109.1427,109.0596,109.0596,1100.0
2013-10-21 12:10:00,170.45,170.52,170.41,170.51,3000.0,109.0788,109.1235,109.0532,109.1171,3000.0
2013-10-21 12:15:00,170.51,170.61,170.51,170.61,500.0,109.1171,109.1811,109.1171,109.1811,500.0
2013-10-21 12:20:00,170.58,170.62,170.41,170.44,3100.0,109.1619,109.1875,109.0532,109.0724,3100.0
2013-10-21 12:25:00,170.43,170.55,170.43,170.5,1500.0,109.066,109.1427,109.066,109.1107,1500.0
2013-10-21 12:30:00,170.59,170.59,170.37,170.49,2900.0,109.1683,109.1683,109.0276,109.1043,2900.0
2013-10-21 12:35:00,170.51,170.61,170.46,170.61,3800.0,109.1171,109.1811,109.0852,109.1811,3800.0
2013-10-21 12:40:00,170.56,170.56,170.4,170.4,600.0,109.1491,109.1491,109.0468,109.0468,600.0
2013-10-21 12:45:00,170.45,170.5,170.25,170.25,5300.0,109.0788,109.1107,108.9508,108.9508,5300.0
2013-10-21 12:50:00,170.2,170.2,170.09,170.16,1500.0,108.9188,108.9188,108.8484,108.8932,1500.0
2013-10-21 12:55:00,170.12,170.34,170.12,170.25,1600.0,108.8676,109.0084,108.8676,108.9508,1600.0
2013-10-21 13:00:00,170.32,170.42,170.29,170.29,700.0,108.9956,109.0596,108.9764,108.9764,700.0
2013-10-21 13:05:00,170.3,170.33,170.0,170.07,81000.0,108.9828,109.002,108.7908,108.8356,81000.0
2013-10-21 13:10:00,170.18,170.34,170.15,170.34,3400.0,108.906,109.0084,108.8868,109.0084,3400.0
2013-10-21 13:15:00,170.54,170.63,170.44,170.46,5500.0,109.1363,109.1939,109.0724,109.0852,5500.0
2013-10-21 13:20:00,170.44,170.54,170.36,170.36,1400.0,109.0724,109.1363,109.0212,109.0212,1400.0
2013-10-21 13:25:00,170.32,170.4,170.29,170.31,2200.0,108.9956,109.0468,108.9764,108.9892,2200.0
2013-10-21 13:30:00,170.31,170.31,170.31,170.31,0.0,108.9892,108.9892,108.9892,108.9892,0.0
2013-10-21 13:35:00,170.48,170.51,170.3,170.45,4400.0,109.098,109.1171,108.9828,109.0788,4400.0
2013-10-21 13:40:00,170.35,170.43,170.17,170.17,1300.0,109.0148,109.066,108.8996,108.8996,1300.0
2013-10-21 13:45:00,170.13,170.15,169.99,169.99,2500.0,108.874,108.8868,108.7844,108.7844,2500.0
2013-10-21 13:50:00,170.05,170.25,170.05,170.19,3400.0,108.8228,108.9508,108.8228,108.9124,3400.0
2013-10-21 13:55:00,170.09,170.28,170.09,170.28,1400.0,108.8484,108.97,108.8484,108.97,1400.0
2013-10-21 14:00:00,170.2,170.22,170.1,170.1,1400.0,108.9188,108.9316,108.8548,108.8548,1400.0
2013-10-21 14:05:00,170.16,170.16,170.09,170.11,2000.0,108.8932,108.8932,108.8484,108.8612,2000.0
2013-10-21 14:10:00,170.12,170.35,170.12,170.32,4400.0,108.8676,109.0148,108.8676,108.9956,4400.0
2013-10-21 14:15:00,170.41,170.43,170.31,170.35,1000.0,109.0532,109.066,108.9892,109.0148,1000.0
2013-10-21 14:20:00,170.34,170.41,170.29,170.29,2500.0,109.0084,109.0532,108.9764,108.9764,2500.0
2013-10-21 14:25:00,170.35,170.47,170.34,170.47,5700.0,109.0148,109.0916,109.0084,109.0916,5700.0
2013-10-21 14:30:00,170.51,170.6,170.46,170.58,3300.0,109.1171,109.1747,109.0852,109.1619,3300.0
2013-10-21 14:35:00,170.54,170.59,170.45,170.54,2000.0,109.1363,109.1683,109.0788,109.1363,2000.0
2013-10-21 14:40:00,170.59,170.66,170.48,170.48,1700.0,109.1683,109.2131,109.098,109.098,1700.0
2013-10-21 14:45:00,170.45,170.62,170.45,170.62,1300.0,109.0788,109.1875,109.0788,109.1875,1300.0
2013-10-21 14:50:00,170.62,170.62,170.48,170.48,1000.0,109.1875,109.1875,109.098,109.098,1000.0
2013-10-21 14:55:00,170.52,170.53,170.39,170.39,1600.0,109.1235,109.1299,109.0404,109.0404,1600.0
2013-10-21 15:00:00,170.45,170.51,170.41,170.45,3700.0,109.0788,109.1171,109.0532,109.0788,3700.0
2013-10-21 15:05:00,170.5,170.53,170.38,170.46,2900.0,109.1107,109.1299,109.034,109.0852,2900.0
2013-10-21 15:10:00,170.45,170.45,170.37,170.41,2500.0,109.0788,109.0788,109.0276,109.0532,2500.0
2013-10-21 15:15:00,170.4,170.54,170.36,170.54,11100.0,109.0468,109.1363,109.0212,109.1363,11100.0
2013-10-21 15:20:00,170.47,170.51,170.3,170.34,2700.0,109.0916,109.1171,108.9828,109.0084,2700.0
2013-10-21 15:25:00,170.33,170.33,170.23,170.28,1900.0,109.002,109.002,108.938,108.97,1900.0
2013-10-21 15:30:00,170.25,170.27,170.11,170.14,5900.0,108.9508,108.9636,108.8612,108.8804,5900.0
2013-10-21 15:35:00,170.15,170.21,170.03,170.2,5800.0,108.8868,108.9252,108.81,108.9188,5800.0
2013-10-21 15:40:00,170.19,170.24,170.05,170.09,5500.0,108.9124,108.9444,108.8228,108.8484,5500.0
2013-10-21 15:45:00,170.11,170.55,170.11,170.49,11300.0,108.8612,109.1427,108.8612,109.1043,11300.0
2013-10-21 15:50:00,170.51,170.56,170.27,170.49,17100.0,109.1171,109.1491,108.9636,109.1043,17100.0
2013-10-21 15:55:00,170.51,170.85,170.42,170.74,73800.0,109.1171,109.3347,109.0596,109.2643,73800.0
2013-10-22 09:30:00,170.64,170.64,169.5,169.9,19900.0,109.2003,109.2003,108.4708,108.7268,19900.0
2013-10-22 09:35:00,170.19,170.58,170.0,170.38,25800.0,108.9124,109.1619,108.7908,109.034,25800.0
2013-10-22 09:40:00,170.5,170.51,170.01,170.07,7400.0,109.1107,109.1171,108.7972,108.8356,7400.0
2013-10-22 09:45:00,170.14,170.64,170.14,170.64,2900.0,108.8804,109.2003,108.8804,109.2003,2900.0
2013-10-22 09:50:00,170.62,171.35,170.53,171.3,6800.0,109.1875,109.6547,109.1299,109.6227,6800.0
2013-10-22 09:55:00,171.27,171.28,170.57,170.79,18900.0,109.6035,109.6099,109.1555,109.2963,18900.0
2013-10-22 10:00:00,171.0,171.16,170.54,170.6,18600.0,109.4307,109.5331,109.1363,109.1747,18600.0
2013-10-22 10:05:00,170.91,170.98,170.67,170.88,3300.0,109.3731,109.4179,109.2195,109.3539,3300.0
2013-10-22 10:10:00,170.82,170.95,170.62,170.95,6000.0,109.3155,109.3987,109.1875,109.3987,6000.0
2013-10-22 10:15:00,170.83,171.0,170.71,170.79,13600.0,109.3219,109.4307,109.2451,109.2963,13600.0
2013-10-22 10:20:00,170.78,170.95,170.68,170.86,8400.0,109.2899,109.3987,109.2259,109.3411,8400.0
2013-10-22 10:25:00,170.86,170.99,170.61,170.79,7300.0,109.3411,109.4243,109.1811,109.2963,7300.0
2013-10-22 10:30:00,170.68,170.7,170.48,170.51,2500.0,109.2259,109.2387,109.098,109.1171,2500.0
2013-10-22 10:35:00,170.47,170.74,170.47,170.5,4500.0,109.0916,109.2643,109.0916,109.1107,4500.0
2013-10-22 10:40:00,170.56,170.61,170.29,170.33,4800.0,109.1491,109.1811,108.9764,109.002,4800.0
2013-10-22 10:45:00,170.31,170.5,170.17,170.22,4700.0,108.9892,109.1107,108.8996,108.9316,4700.0
2013-10-22 10:50:00,170.22,170.42,170.16,170.24,4900.0,108.9316,109.0596,108.8932,108.9444,4900.0
2013-10-22 10:55:00,170.29,170.29,169.73,169.73,9400.0,108.9764,108.9764,108.618,108.618,9400.0
2013-10-22 11:00:00,169.68,169.73,169.28,169.36,4900.0,108.586,108.618,108.33,108.3812,4900.0
2013-10-22 11:05:00,169.44,169.69,169.35,169.67,3800.0,108.4324,108.5924,108.3748,108.5796,3800.0
2013-10-22 11:10:00,169.68,169.73,169.51,169.54,1200.0,108.586,108.618,108.4772,108.4964,1200.0
2013-10-22 11:15:00,169.46,169.5,169.4,169.4,1400.0,108.4452,108.4708,108.4068,108.4068,1400.0
2013-10-22 11:20:00,169.36,169.38,169.24,169.38,4500.0,108.3812,108.394,108.3044,108.394,4500.0
2013-10-22 11:25:00,169.36,169.6,169.31,169.6,2400.0,108.3812,108.5348,108.3492,108.5348,2400.0
2013-10-22 11:30:00,169.63,169.77,169.5,169.61,2400.0,108.554,108.6436,108.4708,108.5412,2400.0
2013-10-22 11:35:00,169.76,169.91,169.61,169.77,2700.0,108.6372,108.7332,108.5412,108.6436,2700.0
2013-10-22 11:40:00,169.93,169.98,169.77,169.83,14600.0,108.746,108.778,108.6436,108.682,14600.0
2013-10-22 11:45:00,169.89,170.1,169.69,170.06,2000.0,108.7204,108.8548,108.5924,108.8292,2000.0
2013-10-22 11:50:00,170.12,170.32,170.02,170.3,4500.0,108.8676,108.9956,108.8036,108.9828,4500.0
2013-10-22 11:55:00,170.23,170.34,170.05,170.08,3300.0,108.938,109.0084,108.8228,108.842,3300.0
2013-10-22 12:00:00,170.09,170.28,170.06,170.28,1700.0,108.8484,108.97,108.8292,108.97,1700.0
2013-10-22 12:05:00,170.25,170.29,170.06,170.06,2700.0,108.9508,108.9764,108.8292,108.8292,2700.0
2013-10-22 12:10:00,169.96,169.96,169.91,169.91,600.0,108.7652,108.7652,108.7332,108.7332,600.0
2013-10-22 12:15:00,169.9,169.94,169.74,169.74,12600.0,108.7268,108.7524,108.6244,108.6244,12600.0
2013-10-22 12:20:00,169.76,169.92,169.75,169.92,1600.0,108.6372,108.7396,108.6308,108.7396,1600.0
2013-10-22 12:25:00,169.93,170.06,169.93,170.05,3000.0,108.746,108.8292,108.746,108.8228,3000.0
2013-10-22 12:30:00,170.12,170.24,170.12,170.22,2100.0,108.8676,108.9444,108.8676,108.9316,2100.0
2013-10-22 12:35:00,170.16,170.3,170.13,170.27,3600.0,108.8932,108.9828,108.874,108.9636,3600.0
2013-10-22 12:40:00,170.26,170.31,170.16,170.22,4100.0,108.9572,108.9892,108.8932,108.9316,4100.0
2013-10-22 12:45:00,170.04,170.1,169.95,170.03,2300.0,108.8164,108.8548,108.7588,108.81,2300.0
2013-10-22 12:50:00,169.95,170.02,169.95,170.02,200.0,108.7588,108.8036,108.7588,108.8036,200.0
2013-10-22 12:55:00,169.99,170.05,169.99,170.05,800.0,108.7844,108.8228,108.7844,108.8228,800.0
2013-10-22 13:00:00,170.03,170.06,169.82,170.04,7600.0,108.81,108.8292,108.6756,108.8164,7600.0
2013-10-22 13:05:00,170.09,170.18,170.05,170.18,2300.0,108.8484,108.906,108.8228,108.906,2300.0
2013-10-22 13:10:00,170.18,170.25,170.18,170.24,3600.0,108.906,108.9508,108.906,108.9444,3600.0
2013-10-22 13:15:00,170.25,170.3,170.2,170.26,6700.0,108.9508,108.9828,108.9188,108.9572,6700.0
2013-10-22 13:20:00,170.3,170.3,170.08,170.11,2600.0,108.9828,108.9828,108.842,108.8612,2600.0
2013-10-22 13:25:00,170.22,170.26,170.16,170.19,4700.0,108.9316,108.9572,108.8932,108.9124,4700.0
2013-10-22 13:30:00,170.26,170.49,170.26,170.49,7900.0,108.9572,109.1043,108.9572,109.1043,7900.0
2013-10-22 13:35:00,170.43,170.46,170.32,170.39,2600.0,109.066,109.0852,108.9956,109.0404,2600.0
2013-10-22 13:40:00,170.4,170.49,170.36,170.45,5100.0,109.0468,109.1043,109.0212,109.0788,5100.0
2013-10-22 13:45:00,170.42,170.64,170.42,170.58,5400.0,109.0596,109.2003,109.0596,109.1619,5400.0
2013-10-22 13:50:00,170.59,170.59,170.5,170.5,3600.0,109.1683,109.1683,109.1107,109.1107,3600.0
2013-10-22 13:55:00,170.56,170.57,170.52,170.55,2200.0,109.1491,109.1555,109.1235,109.1427,2200.0
2013-10-22 14:00:00,170.59,170.63,170.57,170.63,2000.0,109.1683,109.1939,109.1555,109.1939,2000.0
2013-10-22 14:05:00,170.65,170.68,170.62,170.66,4300.0,109.2067,109.2259,109.1875,109.2131,4300.0
2013-10-22 14:10:00,170.7,170.8,170.67,170.71,7300.0,109.2387,109.3027,109.2195,109.2451,7300.0
2013-10-22 14:15:00,170.7,170.7,170.62,170.63,2800.0,109.2387,109.2387,109.1875,109.1939,2800.0
2013-10-22 14:20:00,170.61,170.67,170.44,170.45,5900.0,109.1811,109.2195,109.0724,109.0788,5900.0
2013-10-22 14:25:00,170.5,170.54,170.42,170.42,2600.0,109.1107,109.1363,109.0596,109.0596,2600.0
2013-10-22 14:30:00,170.42,170.57,170.37,170.52,5800.0,109.0596,109.1555,109.0276,109.1235,5800.0
2013-10-22 14:35:00,170.52,170.52,170.51,170.51,200.0,109.1235,109.1235,109.1171,109.1171,200.0
2013-10-22 14:40:00,170.58,170.89,170.55,170.89,11800.0,109.1619,109.3603,109.1427,109.3603,11800.0
2013-10-22 14:45:00,170.89,171.16,170.81,170.81,13800.0,109.3603,109.5331,109.3091,109.3091,13800.0
2013-10-22 14:50:00,170.81,170.88,170.71,170.79,5900.0,109.3091,109.3539,109.2451,109.2963,5900.0
2013-10-22 14:55:00,170.74,170.93,170.65,170.68,7700.0,109.2643,109.3859,109.2067,109.2259,7700.0
2013-10-22 15:00:00,170.75,171.1,170.71,171.06,8900.0,109.2707,109.4947,109.2451,109.4691,8900.0
2013-10-22 15:05:00,171.1,171.24,171.02,171.24,2300.0,109.4947,109.5843,109.4435,109.5843,2300.0
2013-10-22 15:10:00,171.25,171.38,171.19,171.35,6500.0,109.5907,109.6739,109.5523,109.6547,6500.0
2013-10-22 15:15:00,171.31,171.31,171.01,171.01,3700.0,109.6291,109.6291,109.4371,109.4371,3700.0
2013-10-22 15:20:00,171.09,171.23,171.01,171.23,8100.0,109.4883,109.5779,109.4371,109.5779,8100.0
2013-10-22 15:25:00,171.24,171.32,171.13,171.21,5600.0,109.5843,109.6355,109.5139,109.5651,5600.0
2013-10-22 15:30:00,171.21,171.41,171.21,171.35,8300.0,109.5651,109.6931,109.5651,109.6547,8300.0
2013-10-22 15:35:00,171.35,171.35,170.99,171.09,11100.0,109.6547,109.6547,109.4243,109.4883,11100.0
2013-10-22 15:40:00,171.1,171.24,171.06,171.11,6300.0,109.4947,109.5843,109.4691,109.5011,6300.0
2013-10-22 15:45:00,171.11,171.26,170.96,171.12,18000.0,109.5011,109.5971,109.4051,109.5075,18000.0
2013-10-22 15:50:00,171.13,171.34,171.11,171.34,11400.0,109.5139,109.6483,109.5011,109.6483,11400.0
2013-10-22 15:55:00,171.34,171.5,171.13,171.41,64800.0,109.6483,109.7507,109.5139,109.6931,64800.0
2013-10-23 09:30:00,170.76,171.29,170.19,170.2,10200.0,109.2771,109.6163,108.9124,108.9188,10200.0
2013-10-23 09:35:00,170.2,170.31,169.92,170.26,5500.0,108.9188,108.9892,108.7396,108.9572,5500.0
2013-10-23 09:40:00,170.18,170.42,169.6,169.69,3300.0,108.906,109.0596,108.5348,108.5924,3300.0
2013-10-23 09:45:00,169.59,170.8,169.44,170.6,4900.0,108.5284,109.3027,108.4324,109.1747,4900.0
2013-10-23 09:50:00,170.66,170.99,170.65,170.99,4300.0,109.2131,109.4243,109.2067,109.4243,4300.0
2013-10-23 09:55:00,170.97,171.35,170.97,171.15,2600.0,109.4115,109.6547,109.4115,109.5267,2600.0
2013-10-23 10:00:00,170.91,171.28,170.76,171.28,7300.0,109.3731,109.6099,109.2771,109.6099,7300.0
2013-10-23 10:05:00,171.27,171.38,171.11,171.26,4500.0,109.6035,109.6739,109.5011,109.5971,4500.0
2013-10-23 10:10:00,171.31,171.31,170.94,170.97,4300.0,109.6291,109.6291,109.3923,109.4115,4300.0
2013-10-23 10:15:00,170.91,171.18,170.79,170.94,8100.0,109.3731,109.5459,109.2963,109.3923,8100.0
2013-10-23 10:20:00,170.88,170.99,170.68,170.83,4400.0,109.3539,109.4243,109.2259,109.3219,4400.0
2013-10-23 10:25:00,170.98,170.98,170.73,170.86,11400.0,109.4179,109.4179,109.2579,109.3411,11400.0
2013-10-23 10:30:00,170.72,171.02,170.65,170.94,1900.0,109.2515,109.4435,109.2067,109.3923,1900.0
2013-10-23 10:35:00,170.92,170.92,170.76,170.76,1100.0,109.3795,109.3795,109.2771,109.2771,1100.0
2013-10-23 10:40:00,170.92,171.04,170.82,170.89,2000.0,109.3795,109.4563,109.3155,109.3603,2000.0
2013-10-23 10:45:00,170.8,170.84,170.52,170.53,2300.0,109.3027,109.3283,109.1235,109.1299,2300.0
2013-10-23 10:50:00,170.58,170.58,170.24,170.28,5900.0,109.1619,109.1619,108.9444,108.97,5900.0
2013-10-23 10:55:00,170.32,170.63,170.32,170.58,5100.0,108.9956,109.1939,108.9956,109.1619,5100.0
2013-10-23 11:00:00,170.55,170.65,170.5,170.5,1700.0,109.1427,109.2067,109.1107,109.1107,1700.0
2013-10-23 11:05:00,170.51,170.6,170.45,170.52,1900.0,109.1171,109.1747,109.0788,109.1235,1900.0
2013-10-23 11:10:00,170.54,170.58,170.42,170.55,3300.0,109.1363,109.1619,109.0596,109.1427,3300.0
2013-10-23 11:15:00,170.43,170.6,170.43,170.51,5100.0,109.066,109.1747,109.066,109.1171,5100.0
2013-10-23 11:20:00,170.6,170.81,170.53,170.81,4900.0,109.1747,109.3091,109.1299,109.3091,4900.0
2013-10-23 11:25:00,170.68,170.7,170.41,170.6,3100.0,109.2259,109.2387,109.0532,109.1747,3100.0
2013-10-23 11:30:00,170.6,170.74,170.55,170.74,2700.0,109.1747,109.2643,109.1427,109.2643,2700.0
2013-10-23 11:35:00,170.74,170.75,170.54,170.55,1600.0,109.2643,109.2707,109.1363,109.1427,1600.0
2013-10-23 11:40:00,170.68,170.71,170.54,170.6,3000.0,109.2259,109.2451,109.1363,109.1747,3000.0
2013-10-23 11:45:00,170.67,170.67,170.44,170.44,500.0,109.2195,109.2195,109.0724,109.0724,500.0
2013-10-23 11:50:00,170.39,170.45,170.19,170.32,1500.0,109.0404,109.0788,108.9124,108.9956,1500.0
2013-10-23 11:55:00,170.34,170.41,170.33,170.41,1200.0,109.0084,109.0532,109.002,109.0532,1200.0
2013-10-23 12:00:00,170.47,170.58,170.47,170.49,1300.0,109.0916,109.1619,109.0916,109.1043,1300.0
2013-10-23 12:05:00,170.48,170.5,170.36,170.43,1700.0,109.098,109.1107,109.0212,109.066,1700.0
2013-10-23 12:10:00,170.55,170.68,170.5,170.67,1000.0,109.1427,109.2259,109.1107,109.2195,1000.0
2013-10-23 12:15:00,170.64,170.64,170.5,170.51,400.0,109.2003,109.2003,109.1107,109.1171,400.0
2013-10-23 12:20:00,170.39,170.43,170.25,170.25,700.0,109.0404,109.066,108.9508,108.9508,700.0
2013-10-23 12:25:00,170.3,170.54,170.29,170.48,2800.0,108.9828,109.1363,108.9764,109.098,2800.0
2013-10-23 12:30:00,170.6,170.71,170.48,170.69,3900.0,109.1747,109.2451,109.098,109.2323,3900.0
2013-10-23 12:35:00,170.68,170.78,170.67,170.77,3100.0,109.2259,109.2899,109.2195,109.2835,3100.0
2013-10-23 12:40:00,170.76,170.76,170.68,170.76,900.0,109.2771,109.2771,109.2259,109.2771,900.0
2013-10-23 12:45:00,170.7,170.84,170.67,170.75,1000.0,109.2387,109.3283,109.2195,109.2707,1000.0
2013-10-23 12:50:00,170.78,170.85,170.65,170.72,1600.0,109.2899,109.3347,109.2067,109.2515,1600.0
2013-10-23 12:55:00,170.66,170.89,170.65,170.89,1600.0,109.2131,109.3603,109.2067,109.3603,1600.0
2013-10-23 13:00:00,170.81,170.86,170.73,170.77,3100.0,109.3091,109.3411,109.2579,109.2835,3100.0
2013-10-23 13:05:00,170.71,170.87,170.71,170.77,2600.0,109.2451,109.3475,109.2451,109.2835,2600.0
2013-10-23 13:10:00,170.76,170.8,170.53,170.54,7200.0,109.2771,109.3027,109.1299,109.1363,7200.0
2013-10-23 13:15:00,170.59,170.66,170.52,170.66,1300.0,109.1683,109.2131,109.1235,109.2131,1300.0
2013-10-23 13:20:00,170.56,170.6,170.51,170.51,300.0,109.1491,109.1747,109.1171,109.1171,300.0
2013-10-23 13:25:00,170.49,170.56,170.42,170.56,1100.0,109.1043,109.1491,109.0596,109.1491,1100.0
2013-10-23 13:30:00,170.51,170.58,170.51,170.51,500.0,109.1171,109.1619,109.1171,109.1171,500.0
2013-10-23 13:35:00,170.5,170.52,170.4,170.46,3000.0,109.1107,109.1235,109.0468,109.0852,3000.0
2013-10-23 13:40:00,170.46,170.46,170.38,170.41,2600.0,109.0852,109.0852,109.034,109.0532,2600.0
2013-10-23 13:45:00,170.38,170.41,170.26,170.39,3600.0,109.034,109.0532,108.9572,109.0404,3600.0
2013-10-23 13:50:00,170.38,170.77,170.38,170.76,5200.0,109.034,109.2835,109.034,109.2771,5200.0
2013-10-23 13:55:00,170.77,170.8,170.55,170.55,5900.0,109.2835,109.3027,109.1427,109.1427,5900.0
2013-10-23 14:00:00,170.58,170.6,170.43,170.6,1700.0,109.1619,109.1747,109.066,109.1747,1700.0
2013-10-23 14:05:00,170.58,170.74,170.57,170.7,4100.0,109.1619,109.2643,109.1555,109.2387,4100.0
2013-10-23 14:10:00,170.68,170.82,170.64,170.72,7800.0,109.2259,109.3155,109.2003,109.2515,7800.0
2013-10-23 14:15:00,170.71,170.76,170.57,170.64,2000.0,109.2451,109.2771,109.1555,109.2003,2000.0
2013-10-23 14:20:00,170.65,170.74,170.63,170.71,2100.0,109.2067,109.2643,109.1939,109.2451,2100.0
2013-10-23 14:25:00,170.71,170.86,170.71,170.81,4300.0,109.2451,109.3411,109.2451,109.3091,4300.0
2013-10-23 14:30:00,170.82,170.94,170.82,170.86,3500.0,109.3155,109.3923,109.3155,109.3411,3500.0
2013-10-23 14:35:00,170.86,170.86,170.69,170.8,5400.0,109.3411,109.3411,109.2323,109.3027,5400.0
2013-10-23 14:40:00,170.79,171.0,170.76,171.0,2200.0,109.2963,109.4307,109.2771,109.4307,2200.0
2013-10-23 14:45:00,171.03,171.03,170.87,170.92,2800.0,109.4499,109.4499,109.3475,109.3795,2800.0
2013-10-23 14:50:00,170.82,171.08,170.82,171.04,2800.0,109.3155,109.4819,109.3155,109.4563,2800.0
2013-10-23 14:55:00,171.03,171.05,171.0,171.05,700.0,109.4499,109.4627,109.4307,109.4627,700.0
2013-10-23 15:00:00,170.92,170.99,170.84,170.99,3000.0,109.3795,109.4243,109.3283,109.4243,3000.0
2013-10-23 15:05:00,171.04,171.12,170.93,171.11,4100.0,109.4563,109.5075,109.3859,109.5011,4100.0
2013-10-23 15:10:00,171.13,171.17,171.01,171.1,7800.0,109.5139,109.5395,109.4371,109.4947,7800.0
2013-10-23 15:15:00,171.01,171.01,170.76,170.93,5900.0,109.4371,109.4371,109.2771,109.3859,5900.0
2013-10-23 15:20:00,170.88,171.01,170.82,170.85,1400.0,109.3539,109.4371,109.3155,109.3347,1400.0
2013-10-23 15:25:00,170.85,170.93,170.8,170.93,3600.0,109.3347,109.3859,109.3027,109.3859,3600.0
2013-10-23 15:30:00,170.89,171.16,170.85,171.16,4200.0,109.3603,109.5331,109.3347,109.5331,4200.0
2013-10-23 15:35:00,171.21,171.27,171.09,171.27,5000.0,109.5651,109.6035,109.4883,109.6035,5000.0
2013-10-23 15:40:00,171.18,171.18,170.93,171.03,6500.0,109.5459,109.5459,109.3859,109.4499,6500.0
2013-10-23 15:45:00,171.03,171.35,171.03,171.22,12900.0,109.4499,109.6547,109.4499,109.5715,12900.0
2013-10-23 15:50:00,171.16,171.34,171.16,171.27,10500.0,109.5331,109.6483,109.5331,109.6035,10500.0
2013-10-23 15:55:00,171.28,171.51,171.13,171.47,28200.0,109.6099,109.7571,109.5139,109.7315,28200.0
2013-10-24 09:30:00,171.46,171.78,171.46,171.78,3700.0,109.7251,109.9299,109.7251,109.9299,3700.0
2013-10-24 09:35:00,171.69,171.71,171.15,171.31,1100.0,109.8723,109.8851,109.5267,109.6291,1100.0
2013-10-24 09:40:00,171.38,172.13,171.25,172.12,3300.0,109.6739,110.1539,109.5907,110.1475,3300.0
2013-10-24 09:45:00,172.22,172.22,171.57,171.77,4300.0,110.2115,110.2115,109.7955,109.9235,4300.0
2013-10-24 09:50:00,171.8,171.89,171.8,171.89,1100.0,109.9427,110.0003,109.9427,110.0003,1100.0
2013-10-24 09:55:00,171.88,171.89,171.63,171.63,3800.0,109.9939,110.0003,109.8339,109.8339,3800.0
2013-10-24 10:00:00,171.9,172.24,171.82,172.16,1300.0,110.0067,110.2243,109.9555,110.1731,1300.0
2013-10-24 10:05:00,172.11,172.34,172.07,172.27,4600.0,110.1411,110.2882,110.1155,110.2435,4600.0
2013-10-24 10:10:00,172.27,172.3,172.12,172.12,3700.0,110.2435,110.2627,110.1475,110.1475,3700.0
2013-10-24 10:15:00,172.12,172.27,171.76,171.81,3900.0,110.1475,110.2435,109.9171,109.9491,3900.0
2013-10-24 10:20:00,171.88,171.92,171.76,171.92,1500.0,109.9939,110.0195,109.9171,110.0195,1500.0
2013-10-24 10:25:00,171.79,171.94,171.61,171.61,2200.0,109.9363,110.0323,109.8211,109.8211,2200.0
2013-10-24 10:30:00,171.64,171.64,171.58,171.58,700.0,109.8403,109.8403,109.8019,109.8019,700.0
2013-10-24 10:35:00,171.65,172.06,171.59,171.99,3600.0,109.8467,110.1091,109.8083,110.0643,3600.0
2013-10-24 10:40:00,172.06,172.11,171.45,171.46,6000.0,110.1091,110.1411,109.7187,109.7251,6000.0
2013-10-24 10:45:00,171.58,171.8,171.53,171.74,2800.0,109.8019,109.9427,109.7699,109.9043,2800.0
2013-10-24 10:50:00,171.67,171.73,171.55,171.55,2100.0,109.8595,109.8979,109.7827,109.7827,2100.0
2013-10-24 10:55:00,171.63,171.71,171.6,171.71,2700.0,109.8339,109.8851,109.8147,109.8851,2700.0
2013-10-24 11:00:00,171.7,171.74,171.66,171.68,1900.0,109.8787,109.9043,109.8531,109.8659,1900.0
2013-10-24 11:05:00,171.67,171.72,171.64,171.7,1000.0,109.8595,109.8915,109.8403,109.8787,1000.0
2013-10-24 11:10:00,171.7,171.7,171.36,171.49,7200.0,109.8787,109.8787,109.6611,109.7443,7200.0
2013-10-24 11:15:00,171.51,171.56,171.45,171.45,2100.0,109.7571,109.7891,109.7187,109.7187,2100.0
2013-10-24 11:20:00,171.43,171.62,171.4,171.62,3000.0,109.7059,109.8275,109.6867,109.8275,3000.0
2013-10-24 11:25:00,171.59,171.84,171.59,171.65,4400.0,109.8083,109.9683,109.8083,109.8467,4400.0
2013-10-24 11:30:00,171.72,171.73,171.66,171.72,900.0,109.8915,109.8979,109.8531,109.8915,900.0
2013-10-24 11:35:00,171.71,171.74,171.69,171.74,1000.0,109.8851,109.9043,109.8723,109.9043,1000.0
2013-10-24 11:40:00,171.78,171.9,171.78,171.8,1500.0,109.9299,110.0067,109.9299,109.9427,1500.0
2013-10-24 11:45:00,171.78,171.88,171.78,171.81,1800.0,109.9299,109.9939,109.9299,109.9491,1800.0
2013-10-24 11:50:00,171.89,171.89,171.4,171.44,9000.0,110.0003,110.0003,109.6867,109.7123,9000.0
2013-10-24 11:55:00,171.44,171.52,171.38,171.43,1600.0,109.7123,109.7635,109.6739,109.7059,1600.0
2013-10-24 12:00:00,171.4,171.42,171.25,171.31,700.0,109.6867,109.6995,109.5907,109.6291,700.0
2013-10-24 12:05:00,171.33,171.39,171.28,171.39,1400.0,109.6419,109.6803,109.6099,109.6803,1400.0
2013-10-24 12:10:00,171.47,171.6,171.47,171.55,600.0,109.7315,109.8147,109.7315,109.7827,600.0
2013-10-24 12:15:00,171.61,171.64,171.49,171.49,1700.0,109.8211,109.8403,109.7443,109.7443,1700.0
2013-10-24 12:20:00,171.48,171.57,171.46,171.57,800.0,109.7379,109.7955,109.7251,109.7955,800.0
2013-10-24 12:25:00,171.63,171.65,171.24,171.3,15200.0,109.8339,109.8467,109.5843,109.6227,15200.0
2013-10-24 12:30:00,171.3,171.38,171.24,171.29,7000.0,109.6227,109.6739,109.5843,109.6163,7000.0
2013-10-24 12:35:00,171.25,171.25,171.23,171.25,900.0,109.5907,109.5907,109.5779,109.5907,900.0
2013-10-24 12:40:00,171.23,171.23,171.06,171.14,1300.0,109.5779,109.5779,109.4691,109.5203,1300.0
2013-10-24 12:45:00,171.14,171.22,171.14,171.22,500.0,109.5203,109.5715,109.5203,109.5715,500.0
2013-10-24 12:50:00,171.23,171.23,171.22,171.22,500.0,109.5779,109.5779,109.5715,109.5715,500.0
2013-10-24 12:55:00,171.25,171.39,171.25,171.34,1600.0,109.5907,109.6803,109.5907,109.6483,1600.0
2013-10-24 13:00:00,171.39,171.44,171.3,171.44,1400.0,109.6803,109.7123,109.6227,109.7123,1400.0
2013-10-24 13:05:00,171.43,171.43,171.4,171.42,500.0,109.7059,109.7059,109.6867,109.6995,500.0
2013-10-24 13:10:00,171.35,171.45,171.35,171.42,400.0,109.6547,109.7187,109.6547,109.6995,400.0
2013-10-24 13:15:00,171.42,171.49,171.39,171.46,3100.0,109.6995,109.7443,109.6803,109.7251,3100.0
2013-10-24 13:20:00,171.5,171.51,171.43,171.5,1600.0,109.7507,109.7571,109.7059,109.7507,1600.0
2013-10-24 13:25:00,171.5,171.54,171.44,171.54,1100.0,109.7507,109.7763,109.7123,109.7763,1100.0
2013-10-24 13:30:00,171.55,171.74,171.55,171.74,2300.0,109.7827,109.9043,109.7827,109.9043,2300.0
2013-10-24 13:35:00,171.74,171.75,171.68,171.71,1600.0,109.9043,109.9107,109.8659,109.8851,1600.0
2013-10-24 13:40:00,171.7,171.73,171.58,171.72,1400.0,109.8787,109.8979,109.8019,109.8915,1400.0
2013-10-24 13:45:00,171.69,171.76,171.65,171.71,2100.0,109.8723,109.9171,109.8467,109.8851,2100.0
2013-10-24 13:50:00,171.7,171.75,171.68,171.74,3200.0,109.8787,109.9107,109.8659,109.9043,3200.0
2013-10-24 13:55:00,171.73,171.77,171.7,171.75,2000.0,109.8979,109.9235,109.8787,109.9107,2000.0
2013-10-24 14:00:00,171.82,171.82,171.65,171.71,2300.0,109.9555,109.9555,109.8467,109.8851,2300.0
2013-10-24 14:05:00,171.72,171.73,171.57,171.62,3300.0,109.8915,109.8979,109.7955,109.8275,3300.0
2013-10-24 14:10:00,171.65,171.71,171.65,171.67,500.0,109.8467,109.8851,109.8467,109.8595,500.0
2013-10-24 14:15:00,171.73,171.82,171.73,171.82,11100.0,109.8979,109.9555,109.8979,109.9555,11100.0
2013-10-24 14:20:00,171.79,171.79,171.69,171.72,2800.0,109.9363,109.9363,109.8723,109.8915,2800.0
2013-10-24 14:25:00,171.73,171.8,171.65,171.66,3000.0,109.8979,109.9427,109.8467,109.8531,3000.0
2013-10-24 14:30:00,171.68,171.85,171.62,171.73,33800.0,109.8659,109.9747,109.8275,109.8979,33800.0
2013-10-24 14:35:00,171.81,171.85,171.75,171.85,1000.0,109.9491,109.9747,109.9107,109.9747,1000.0
2013-10-24 14:40:00,171.76,171.76,171.69,171.75,3200.0,109.9171,109.9171,109.8723,109.9107,3200.0
2013-10-24 14:45:00,171.72,171.8,171.71,171.78,5500.0,109.8915,109.9427,109.8851,109.9299,5500.0
2013-10-24 14:50:00,171.73,171.79,171.73,171.73,1000.0,109.8979,109.9363,109.8979,109.8979,1000.0
2013-10-24 14:55:00,171.73,171.8,171.68,171.68,1700.0,109.8979,109.9427,109.8659,109.8659,1700.0
2013-10-24 15:00:00,171.67,171.67,171.53,171.53,1600.0,109.8595,109.8595,109.7699,109.7699,1600.0
2013-10-24 15:05:00,171.54,171.6,171.52,171.54,1400.0,109.7763,109.8147,109.7635,109.7763,1400.0
2013-10-24 15:10:00,171.54,171.68,171.54,171.68,2200.0,109.7763,109.8659,109.7763,109.8659,2200.0
2013-10-24 15:15:00,171.74,171.77,171.63,171.7,3000.0,109.9043,109.9235,109.8339,109.8787,3000.0
2013-10-24 15:20:00,171.64,171.7,171.58,171.59,2300.0,109.8403,109.8787,109.8019,109.8083,2300.0
2013-10-24 15:25:00,171.64,171.7,171.55,171.7,7000.0,109.8403,109.8787,109.7827,109.8787,7000.0
2013-10-24 15:30:00,171.71,171.75,171.57,171.61,2500.0,109.8851,109.9107,109.7955,109.8211,2500.0
2013-10-24 15:35:00,171.59,171.65,171.56,171.63,2100.0,109.8083,109.8467,109.7891,109.8339,2100.0
2013-10-24 15:40:00,171.67,171.74,171.64,171.66,7700.0,109.8595,109.9043,109.8403,109.8531,7700.0
2013-10-24 15:45:00,171.66,171.76,171.65,171.72,14400.0,109.8531,109.9171,109.8467,109.8915,14400.0
2013-10-24 15:50:00,171.77,171.77,171.58,171.62,18600.0,109.9235,109.9235,109.8019,109.8275,18600.0
2013-10-24 15:55:00,171.65,171.96,171.65,171.85,49700.0,109.8467,110.0451,109.8467,109.9747,49700.0
2013-10-25 09:30:00,172.22,172.37,171.83,171.84,4000.0,110.2115,110.3074,109.9619,109.9683,4000.0
2013-10-25 09:35:00,171.86,172.27,171.54,171.54,3000.0,109.9811,110.2435,109.7763,109.7763,3000.0
2013-10-25 09:40:00,171.57,171.86,171.27,171.36,7500.0,109.7955,109.9811,109.6035,109.6611,7500.0
2013-10-25 09:45:00,171.45,171.69,171.27,171.69,3700.0,109.7187,109.8723,109.6035,109.8723,3700.0
2013-10-25 09:50:00,171.77,172.01,171.57,171.89,2500.0,109.9235,110.0771,109.7955,110.0003,2500.0
2013-10-25 09:55:00,171.8,172.01,171.65,171.65,2000.0,109.9427,110.0771,109.8467,109.8467,2000.0
2013-10-25 10:00:00,171.74,172.07,171.73,172.04,2600.0,109.9043,110.1155,109.8979,110.0963,2600.0
2013-10-25 10:05:00,171.88,171.94,171.72,171.78,2200.0,109.9939,110.0323,109.8915,109.9299,2200.0
2013-10-25 10:10:00,171.66,171.85,171.66,171.82,1600.0,109.8531,109.9747,109.8531,109.9555,1600.0
2013-10-25 10:15:00,171.95,172.31,171.95,172.06,2900.0,110.0387,110.2691,110.0387,110.1091,2900.0
2013-10-25 10:20:00,172.05,172.06,171.86,171.92,4700.0,110.1027,110.1091,109.9811,110.0195,4700.0
2013-10-25 10:25:00,171.92,172.02,171.72,171.93,21400.0,110.0195,110.0835,109.8915,110.0259,21400.0
2013-10-25 10:30:00,172.0,172.02,171.68,172.01,2500.0,110.0707,110.0835,109.8659,110.0771,2500.0
2013-10-25 10:35:00,172.02,172.12,171.9,172.05,10500.0,110.0835,110.1475,110.0067,110.1027,10500.0
2013-10-25 10:40:00,172.05,172.05,171.96,171.98,1500.0,110.1027,110.1027,110.0451,110.0579,1500.0
2013-10-25 10:45:00,172.02,172.19,171.99,172.19,3400.0,110.0835,110.1923,110.0643,110.1923,3400.0
2013-10-25 10:50:00,172.26,172.46,172.25,172.46,6200.0,110.2371,110.365,110.2307,110.365,6200.0
2013-10-25 10:55:00,172.46,172.46,172.09,172.09,3100.0,110.365,110.365,110.1283,110.1283,3100.0
2013-10-25 11:00:00,172.24,172.24,172.16,172.16,200.0,110.2243,110.2243,110.1731,110.1731,200.0
2013-10-25 11:05:00,172.22,172.43,172.22,172.43,1700.0,110.2115,110.3458,110.2115,110.3458,1700.0
2013-10-25 11:10:00,172.45,172.45,172.29,172.33,2300.0,110.3586,110.3586,110.2563,110.2818,2300.0
2013-10-25 11:15:00,172.39,172.41,172.35,172.35,600.0,110.3202,110.333,110.2946,110.2946,600.0
2013-10-25 11:20:00,172.35,172.5,172.18,172.5,10700.0,110.2946,110.3906,110.1859,110.3906,10700.0
2013-10-25 11:25:00,172.65,172.72,172.62,172.62,1500.0,110.4866,110.5314,110.4674,110.4674,1500.0
2013-10-25 11:30:00,172.74,172.74,172.64,172.69,2500.0,110.5442,110.5442,110.4802,110.5122,2500.0
2013-10-25 11:35:00,172.64,172.79,172.64,172.64,3200.0,110.4802,110.5762,110.4802,110.4802,3200.0
2013-10-25 11:40:00,172.64,172.85,172.64,172.85,500.0,110.4802,110.6146,110.4802,110.6146,500.0
2013-10-25 11:45:00,172.85,173.02,172.85,172.98,1400.0,110.6146,110.7234,110.6146,110.6978,1400.0
2013-10-25 11:50:00,172.88,172.97,172.88,172.9,1600.0,110.6338,110.6914,110.6338,110.6466,1600.0
2013-10-25 11:55:00,172.87,173.1,172.66,173.05,44600.0,110.6274,110.7746,110.493,110.7426,44600.0
2013-10-25 12:00:00,173.02,173.16,172.74,172.75,6200.0,110.7234,110.813,110.5442,110.5506,6200.0
2013-10-25 12:05:00,172.73,172.88,172.71,172.75,2100.0,110.5378,110.6338,110.525,110.5506,2100.0
2013-10-25 12:10:00,172.76,172.76,172.47,172.47,3700.0,110.557,110.557,110.3714,110.3714,3700.0
2013-10-25 12:15:00,172.5,172.81,172.45,172.73,1300.0,110.3906,110.589,110.3586,110.5378,1300.0
2013-10-25 12:20:00,172.71,172.75,172.61,172.67,2500.0,110.525,110.5506,110.461,110.4994,2500.0
2013-10-25 12:25:00,172.71,172.9,172.67,172.84,1600.0,110.525,110.6466,110.4994,110.6082,1600.0
2013-10-25 12:30:00,172.93,172.94,172.91,172.92,1700.0,110.6658,110.6722,110.653,110.6594,1700.0
2013-10-25 12:35:00,172.91,173.08,172.91,173.07,3100.0,110.653,110.7618,110.653,110.7554,3100.0
2013-10-25 12:40:00,173.05,173.05,172.97,173.0,1200.0,110.7426,110.7426,110.6914,110.7106,1200.0
2013-10-25 12:45:00,172.97,172.99,172.87,172.87,1200.0,110.6914,110.7042,110.6274,110.6274,1200.0
2013-10-25 12:50:00,172.89,172.95,172.81,172.81,1900.0,110.6402,110.6786,110.589,110.589,1900.0
2013-10-25 12:55:00,172.79,173.01,172.78,173.01,1600.0,110.5762,110.717,110.5698,110.717,1600.0
2013-10-25 13:00:00,172.99,173.05,172.99,173.05,1200.0,110.7042,110.7426,110.7042,110.7426,1200.0
2013-10-25 13:05:00,173.05,173.05,172.8,172.85,1200.0,110.7426,110.7426,110.5826,110.6146,1200.0
2013-10-25 13:10:00,172.86,172.9,172.82,172.9,400.0,110.621,110.6466,110.5954,110.6466,400.0
2013-10-25 13:15:00,172.9,173.06,172.86,172.99,2900.0,110.6466,110.749,110.621,110.7042,2900.0
2013-10-25 13:20:00,172.96,172.96,172.78,172.96,3400.0,110.685,110.685,110.5698,110.685,3400.0
2013-10-25 13:25:00,173.01,173.07,173.01,173.06,2000.0,110.717,110.7554,110.717,110.749,2000.0
2013-10-25 13:30:00,173.02,173.02,172.91,173.0,4200.0,110.7234,110.7234,110.653,110.7106,4200.0
2013-10-25 13:35:00,172.98,173.1,172.98,173.1,1000.0,110.6978,110.7746,110.6978,110.7746,1000.0
2013-10-25 13:40:00,173.1,173.15,173.01,173.05,1700.0,110.7746,110.8066,110.717,110.7426,1700.0
2013-10-25 13:45:00,173.05,173.22,173.03,173.16,24400.0,110.7426,110.8514,110.7298,110.813,24400.0
2013-10-25 13:50:00,173.18,173.35,173.08,173.34,6200.0,110.8258,110.9346,110.7618,110.9282,6200.0
2013-10-25 13:55:00,173.33,173.38,173.3,173.3,500.0,110.9218,110.9538,110.9026,110.9026,500.0
2013-10-25 14:00:00,173.31,173.35,173.22,173.35,3000.0,110.909,110.9346,110.8514,110.9346,3000.0
2013-10-25 14:05:00,173.27,173.51,173.27,173.47,3500.0,110.8834,111.037,110.8834,111.0114,3500.0
2013-10-25 14:10:00,173.47,173.47,173.2,173.28,3600.0,111.0114,111.0114,110.8386,110.8898,3600.0
2013-10-25 14:15:00,173.23,173.36,173.12,173.32,4900.0,110.8578,110.941,110.7874,110.9154,4900.0
2013-10-25 14:20:00,173.34,173.4,173.31,173.38,2600.0,110.9282,110.9666,110.909,110.9538,2600.0
2013-10-25 14:25:00,173.39,173.55,173.39,173.48,3900.0,110.9602,111.0626,110.9602,111.0178,3900.0
2013-10-25 14:30:00,173.52,173.63,173.39,173.63,3700.0,111.0434,111.1138,110.9602,111.1138,3700.0
2013-10-25 14:35:00,173.57,173.68,173.56,173.59,2100.0,111.0754,111.1458,111.069,111.0882,2100.0
2013-10-25 14:40:00,173.54,173.71,173.52,173.67,2600.0,111.0562,111.165,111.0434,111.1394,2600.0
2013-10-25 14:45:00,173.64,173.74,173.63,173.72,2000.0,111.1202,111.1842,111.1138,111.1714,2000.0
2013-10-25 14:50:00,173.74,173.91,173.71,173.91,2500.0,111.1842,111.293,111.165,111.293,2500.0
2013-10-25 14:55:00,173.96,173.96,173.68,173.84,5300.0,111.325,111.325,111.1458,111.2482,5300.0
2013-10-25 15:00:00,173.9,173.92,173.56,173.57,6400.0,111.2866,111.2994,111.069,111.0754,6400.0
2013-10-25 15:05:00,173.56,173.63,173.43,173.44,9100.0,111.069,111.1138,110.9858,110.9922,9100.0
2013-10-25 15:10:00,173.45,173.67,173.45,173.67,6700.0,110.9986,111.1394,110.9986,111.1394,6700.0
2013-10-25 15:15:00,173.68,173.82,173.66,173.82,4800.0,111.1458,111.2354,111.133,111.2354,4800.0
2013-10-25 15:20:00,173.79,173.89,173.61,173.68,2900.0,111.2162,111.2802,111.101,111.1458,2900.0
2013-10-25 15:25:00,173.68,173.86,173.68,173.71,4600.0,111.1458,111.261,111.1458,111.165,4600.0
2013-10-25 15:30:00,173.76,173.98,173.69,173.89,5400.0,111.197,111.3378,111.1522,111.2802,5400.0
2013-10-25 15:35:00,173.81,173.87,173.74,173.8,8500.0,111.229,111.2674,111.1842,111.2226,8500.0
2013-10-25 15:40:00,173.89,174.07,173.83,174.07,10500.0,111.2802,111.3954,111.2418,111.3954,10500.0
2013-10-25 15:45:00,174.04,174.24,173.92,174.11,21600.0,111.3762,111.5041,111.2994,111.421,21600.0
2013-10-25 15:50:00,174.1,174.2,173.84,173.92,26200.0,111.4146,111.4785,111.2482,111.2994,26200.0
2013-10-25 15:55:00,173.85,174.26,173.79,174.25,107100.0,111.2546,111.5169,111.2162,111.5105,107100.0
2013-10-28 09:30:00,173.87,173.87,172.26,172.26,36000.0,111.2674,111.2674,110.2371,110.2371,36000.0
2013-10-28 09:35:00,172.6,173.0,172.59,173.0,2600.0,110.4546,110.7106,110.4482,110.7106,2600.0
2013-10-28 09:40:00,172.76,172.76,171.92,171.99,6000.0,110.557,110.557,110.0195,110.0643,6000.0
2013-10-28 09:45:00,172.0,172.42,171.81,172.07,3700.0,110.0707,110.3394,109.9491,110.1155,3700.0
2013-10-28 09:50:00,172.2,172.24,172.03,172.03,2000.0,110.1987,110.2243,110.0899,110.0899,2000.0
2013-10-28 09:55:00,172.17,172.43,172.07,172.31,4700.0,110.1795,110.3458,110.1155,110.2691,4700.0
2013-10-28 10:00:00,172.36,172.5,172.18,172.18,3200.0,110.301,110.3906,110.1859,110.1859,3200.0
2013-10-28 10:05:00,172.03,172.03,171.77,171.84,8100.0,110.0899,110.0899,109.9235,109.9683,8100.0
2013-10-28 10:10:00,171.85,171.99,171.84,171.85,3800.0,109.9747,110.0643,109.9683,109.9747,3800.0
2013-10-28 10:15:00,171.85,171.96,171.58,171.6,3500.0,109.9747,110.0451,109.8019,109.8147,3500.0
2013-10-28 10:20:00,171.72,171.73,171.47,171.55,4500.0,109.8915,109.8979,109.7315,109.7827,4500.0
2013-10-28 10:25:00,171.54,171.54,171.23,171.25,3500.0,109.7763,109.7763,109.5779,109.5907,3500.0
2013-10-28 10:30:00,171.26,171.49,171.2,171.28,11500.0,109.5971,109.7443,109.5587,109.6099,11500.0
2013-10-28 10:35:00,171.28,171.33,170.57,170.57,7300.0,109.6099,109.6419,109.1555,109.1555,7300.0
2013-10-28 10:40:00,170.44,170.8,170.44,170.52,6200.0,109.0724,109.3027,109.0724,109.1235,6200.0
2013-10-28 10:45:00,170.57,170.73,170.44,170.7,18900.0,109.1555,109.2579,109.0724,109.2387,18900.0
2013-10-28 10:50:00,170.7,170.78,170.43,170.43,4700.0,109.2387,109.2899,109.066,109.066,4700.0
2013-10-28 10:55:00,170.43,170.54,170.35,170.54,3200.0,109.066,109.1363,109.0148,109.1363,3200.0
2013-10-28 11:00:00,170.39,170.62,170.32,170.59,5900.0,109.0404,109.1875,108.9956,109.1683,5900.0
2013-10-28 11:05:00,170.5,170.5,170.42,170.48,1500.0,109.1107,109.1107,109.0596,109.098,1500.0
2013-10-28 11:10:00,170.48,170.49,170.33,170.4,1800.0,109.098,109.1043,109.002,109.0468,1800.0
2013-10-28 11:15:00,170.43,170.63,170.38,170.6,3800.0,109.066,109.1939,109.034,109.1747,3800.0
2013-10-28 11:20:00,170.53,170.58,170.46,170.58,1700.0,109.1299,109.1619,109.0852,109.1619,1700.0
2013-10-28 11:25:00,170.47,170.52,170.3,170.37,9700.0,109.0916,109.1235,108.9828,109.0276,9700.0
2013-10-28 11:30:00,170.36,170.4,170.23,170.4,7200.0,109.0212,109.0468,108.938,109.0468,7200.0
2013-10-28 11:35:00,170.35,170.62,170.34,170.62,3400.0,109.0148,109.1875,109.0084,109.1875,3400.0
2013-10-28 11:40:00,170.63,170.7,170.56,170.63,5000.0,109.1939,109.2387,109.1491,109.1939,5000.0
2013-10-28 11:45:00,170.7,170.81,170.58,170.81,5300.0,109.2387,109.3091,109.1619,109.3091,5300.0
2013-10-28 11:50:00,170.76,170.86,170.63,170.74,6800.0,109.2771,109.3411,109.1939,109.2643,6800.0
2013-10-28 11:55:00,170.8,170.82,170.73,170.77,2300.0,109.3027,109.3155,109.2579,109.2835,2300.0
2013-10-28 12:00:00,170.72,170.91,170.72,170.83,3900.0,109.2515,109.3731,109.2515,109.3219,3900.0
2013-10-28 12:05:00,170.89,170.97,170.78,170.88,39100.0,109.3603,109.4115,109.2899,109.3539,39100.0
2013-10-28 12:10:00,170.89,170.98,170.85,170.92,2200.0,109.3603,109.4179,109.3347,109.3795,2200.0
2013-10-28 12:15:00,170.91,170.99,170.78,170.99,1800.0,109.3731,109.4243,109.2899,109.4243,1800.0
2013-10-28 12:20:00,170.96,171.05,170.91,170.94,2000.0,109.4051,109.4627,109.3731,109.3923,2000.0
2013-10-28 12:25:00,171.04,171.04,170.9,170.97,1000.0,109.4563,109.4563,109.3667,109.4115,1000.0
2013-10-28 12:30:00,170.97,170.97,170.72,170.72,3400.0,109.4115,109.4115,109.2515,109.2515,3400.0
2013-10-28 12:35:00,170.8,170.92,170.76,170.84,1800.0,109.3027,109.3795,109.2771,109.3283,1800.0
2013-10-28 12:40:00,170.9,170.99,170.9,170.99,1200.0,109.3667,109.4243,109.3667,109.4243,1200.0
2013-10-28 12:45:00,170.9,170.95,170.75,170.95,3800.0,109.3667,109.3987,109.2707,109.3987,3800.0
2013-10-28 12:50:00,171.02,171.07,170.96,171.03,2800.0,109.4435,109.4755,109.4051,109.4499,2800.0
2013-10-28 12:55:00,171.08,171.08,170.93,170.93,2800.0,109.4819,109.4819,109.3859,109.3859,2800.0
2013-10-28 13:00:00,171.02,171.12,170.96,171.12,1300.0,109.4435,109.5075,109.4051,109.5075,1300.0
2013-10-28 13:05:00,171.08,171.35,171.08,171.35,1600.0,109.4819,109.6547,109.4819,109.6547,1600.0
2013-10-28 13:10:00,171.37,171.37,171.12,171.12,2500.0,109.6675,109.6675,109.5075,109.5075,2500.0
2013-10-28 13:15:00,171.12,171.34,171.11,171.34,2000.0,109.5075,109.6483,109.5011,109.6483,2000.0
2013-10-28 13:20:00,171.3,171.39,171.3,171.3,1400.0,109.6227,109.6803,109.6227,109.6227,1400.0
2013-10-28 13:25:00,171.29,171.46,171.29,171.44,14000.0,109.6163,109.7251,109.6163,109.7123,14000.0
2013-10-28 13:30:00,171.44,171.56,171.43,171.54,11100.0,109.7123,109.7891,109.7059,109.7763,11100.0
2013-10-28 13:35:00,171.53,171.74,171.53,171.74,2800.0,109.7699,109.9043,109.7699,109.9043,2800.0
2013-10-28 13:40:00,171.77,171.85,171.7,171.85,1800.0,109.9235,109.9747,109.8787,109.9747,1800.0
2013-10-28 13:45:00,171.81,171.87,171.77,171.77,800.0,109.9491,109.9875,109.9235,109.9235,800.0
2013-10-28 13:50:00,171.72,171.75,171.69,171.75,900.0,109.8915,109.9107,109.8723,109.9107,900.0
2013-10-28 13:55:00,171.71,171.74,171.65,171.72,1500.0,109.8851,109.9043,109.8467,109.8915,1500.0
2013-10-28 14:00:00,171.79,171.98,171.65,171.65,2900.0,109.9363,110.0579,109.8467,109.8467,2900.0
2013-10-28 14:05:00,171.72,171.91,171.72,171.89,1900.0,109.8915,110.0131,109.8915,110.0003,1900.0
2013-10-28 14:10:00,171.96,172.01,171.87,171.87,2000.0,110.0451,110.0771,109.9875,109.9875,2000.0
2013-10-28 14:15:00,171.96,172.08,171.96,172.08,900.0,110.0451,110.1219,110.0451,110.1219,900.0
2013-10-28 14:20:00,171.99,172.4,171.99,172.34,4800.0,110.0643,110.3266,110.0643,110.2882,4800.0
2013-10-28 14:25:00,172.31,172.33,172.17,172.17,2900.0,110.2691,110.2818,110.1795,110.1795,2900.0
2013-10-28 14:30:00,172.16,172.39,172.16,172.34,3800.0,110.1731,110.3202,110.1731,110.2882,3800.0
2013-10-28 14:35:00,172.31,172.31,172.24,172.24,1200.0,110.2691,110.2691,110.2243,110.2243,1200.0
2013-10-28 14:40:00,172.19,172.43,172.19,172.43,1400.0,110.1923,110.3458,110.1923,110.3458,1400.0
2013-10-28 14:45:00,172.41,172.52,172.36,172.5,1300.0,110.333,110.4034,110.301,110.3906,1300.0
2013-10-28 14:50:00,172.49,172.53,172.1,172.1,2600.0,110.3842,110.4098,110.1347,110.1347,2600.0
2013-10-28 14:55:00,172.08,172.19,172.08,172.15,800.0,110.1219,110.1923,110.1219,110.1667,800.0
2013-10-28 15:00:00,172.11,172.27,172.07,172.27,3100.0,110.1411,110.2435,110.1155,110.2435,3100.0
2013-10-28 15:05:00,172.17,172.18,171.9,171.91,4300.0,110.1795,110.1859,110.0067,110.0131,4300.0
2013-10-28 15:10:00,171.87,171.97,171.87,171.97,5300.0,109.9875,110.0515,109.9875,110.0515,5300.0
2013-10-28 15:15:00,171.97,172.06,171.9,172.04,3100.0,110.0515,110.1091,110.0067,110.0963,3100.0
2013-10-28 15:20:00,172.03,172.16,172.03,172.16,1200.0,110.0899,110.1731,110.0899,110.1731,1200.0
2013-10-28 15:25:00,172.21,172.21,172.07,172.08,2000.0,110.2051,110.2051,110.1155,110.1219,2000.0
2013-10-28 15:30:00,172.14,172.17,171.92,171.94,5200.0,110.1603,110.1795,110.0195,110.0323,5200.0
2013-10-28 15:35:00,171.95,172.12,171.86,172.12,4300.0,110.0387,110.1475,109.9811,110.1475,4300.0
2013-10-28 15:40:00,172.15,172.17,172.12,172.12,3000.0,110.1667,110.1795,110.1475,110.1475,3000.0
2013-10-28 15:45:00,172.14,172.2,171.83,171.89,11600.0,110.1603,110.1987,109.9619,110.0003,11600.0
2013-10-28 15:50:00,171.89,172.1,171.88,171.88,15800.0,110.0003,110.1347,109.9939,109.9939,15800.0
2013-10-28 15:55:00,171.92,172.68,171.83,172.45,96900.0,110.0195,110.5058,109.9619,110.3586,96900.0
2013-10-29 09:30:00,172.49,172.49,171.78,171.83,4700.0,110.3842,110.3842,109.9299,109.9619,4700.0
2013-10-29 09:35:00,171.69,171.7,171.47,171.47,800.0,109.8723,109.8787,109.7315,109.7315,800.0
2013-10-29 09:40:00,171.5,171.69,171.47,171.53,2800.0,109.7507,109.8723,109.7315,109.7699,2800.0
2013-10-29 09:45:00,171.45,171.45,171.22,171.22,700.0,109.7187,109.7187,109.5715,109.5715,700.0
2013-10-29 09:50:00,171.26,171.42,171.09,171.3,2100.0,109.5971,109.6995,109.4883,109.6227,2100.0
2013-10-29 09:55:00,171.17,171.52,170.99,171.22,2400.0,109.5395,109.7635,109.4243,109.5715,2400.0
2013-10-29 10:00:00,171.2,171.22,171.08,171.08,1200.0,109.5587,109.5715,109.4819,109.4819,1200.0
2013-10-29 10:05:00,171.25,171.39,171.07,171.15,2600.0,109.5907,109.6803,109.4755,109.5267,2600.0
2013-10-29 10:10:00,171.13,171.21,171.1,171.17,600.0,109.5139,109.5651,109.4947,109.5395,600.0
2013-10-29 10:15:00,171.17,171.17,170.87,170.97,2000.0,109.5395,109.5395,109.3475,109.4115,2000.0
2013-10-29 10:20:00,171.06,171.28,171.01,171.17,10300.0,109.4691,109.6099,109.4371,109.5395,10300.0
2013-10-29 10:25:00,171.13,171.16,171.07,171.07,500.0,109.5139,109.5331,109.4755,109.4755,500.0
2013-10-29 10:30:00,171.15,171.15,171.06,171.06,600.0,109.5267,109.5267,109.4691,109.4691,600.0
2013-10-29 10:35:00,170.85,170.93,170.68,170.86,5200.0,109.3347,109.3859,109.2259,109.3411,5200.0
2013-10-29 10:40:00,170.85,170.85,170.72,170.82,1200.0,109.3347,109.3347,109.2515,109.3155,1200.0
2013-10-29 10:45:00,170.65,170.69,170.5,170.59,1400.0,109.2067,109.2323,109.1107,109.1683,1400.0
2013-10-29 10:50:00,170.65,170.65,170.29,170.42,10100.0,109.2067,109.2067,108.9764,109.0596,10100.0
2013-10-29 10:55:00,170.38,170.38,170.09,170.09,3200.0,109.034,109.034,108.8484,108.8484,3200.0
2013-10-29 11:00:00,170.12,170.29,170.07,170.08,7300.0,108.8676,108.9764,108.8356,108.842,7300.0
2013-10-29 11:05:00,170.1,170.16,169.9,169.9,3500.0,108.8548,108.8932,108.7268,108.7268,3500.0
2013-10-29 11:10:00,170.01,170.17,169.89,169.99,10400.0,108.7972,108.8996,108.7204,108.7844,10400.0
2013-10-29 11:15:00,169.96,170.05,169.85,169.9,4700.0,108.7652,108.8228,108.6948,108.7268,4700.0
2013-10-29 11:20:00,169.89,169.99,169.8,169.85,5500.0,108.7204,108.7844,108.6628,108.6948,5500.0
2013-10-29 11:25:00,169.85,169.86,169.72,169.72,2700.0,108.6948,108.7012,108.6116,108.6116,2700.0
2013-10-29 11:30:00,169.83,169.94,169.82,169.94,6800.0,108.682,108.7524,108.6756,108.7524,6800.0
2013-10-29 11:35:00,169.93,169.93,169.78,169.78,1400.0,108.746,108.746,108.65,108.65,1400.0
2013-10-29 11:40:00,169.78,169.81,169.7,169.75,4700.0,108.65,108.6692,108.5988,108.6308,4700.0
2013-10-29 11:45:00,169.73,169.77,169.6,169.69,5200.0,108.618,108.6436,108.5348,108.5924,5200.0
2013-10-29 11:50:00,169.7,169.71,169.46,169.48,5100.0,108.5988,108.6052,108.4452,108.458,5100.0
2013-10-29 11:55:00,169.5,169.61,169.49,169.6,4800.0,108.4708,108.5412,108.4644,108.5348,4800.0
2013-10-29 12:00:00,169.62,169.7,169.39,169.43,4800.0,108.5476,108.5988,108.4004,108.426,4800.0
2013-10-29 12:05:00,169.41,169.62,169.38,169.52,6500.0,108.4132,108.5476,108.394,108.4836,6500.0
2013-10-29 12:10:00,169.59,169.67,169.59,169.59,2400.0,108.5284,108.5796,108.5284,108.5284,2400.0
2013-10-29 12:15:00,169.56,169.65,169.49,169.61,3400.0,108.5092,108.5668,108.4644,108.5412,3400.0
2013-10-29 12:20:00,169.64,169.69,169.61,169.62,1200.0,108.5604,108.5924,108.5412,108.5476,1200.0
2013-10-29 12:25:00,169.6,169.64,169.49,169.61,4500.0,108.5348,108.5604,108.4644,108.5412,4500.0
2013-10-29 12:30:00,169.49,169.72,169.49,169.66,5700.0,108.4644,108.6116,108.4644,108.5732,5700.0
2013-10-29 12:35:00,169.66,169.7,169.49,169.49,4200.0,108.5732,108.5988,108.4644,108.4644,4200.0
2013-10-29 12:40:00,169.51,169.57,169.48,169.49,7500.0,108.4772,108.5156,108.458,108.4644,7500.0
2013-10-29 12:45:00,169.44,169.54,169.44,169.5,9000.0,108.4324,108.4964,108.4324,108.4708,9000.0
2013-10-29 12:50:00,169.53,169.55,169.45,169.5,8200.0,108.49,108.5028,108.4388,108.4708,8200.0
2013-10-29 12:55:00,169.5,169.53,169.37,169.42,9200.0,108.4708,108.49,108.3876,108.4196,9200.0
2013-10-29 13:00:00,169.42,169.47,169.31,169.33,5000.0,108.4196,108.4516,108.3492,108.362,5000.0
2013-10-29 13:05:00,169.33,169.54,169.33,169.46,4500.0,108.362,108.4964,108.362,108.4452,4500.0
2013-10-29 13:10:00,169.49,169.52,169.42,169.42,7500.0,108.4644,108.4836,108.4196,108.4196,7500.0
2013-10-29 13:15:00,169.45,169.51,169.43,169.44,3200.0,108.4388,108.4772,108.426,108.4324,3200.0
2013-10-29 13:20:00,169.44,169.44,169.29,169.29,5500.0,108.4324,108.4324,108.3364,108.3364,5500.0
2013-10-29 13:25:00,169.34,169.41,169.32,169.38,6700.0,108.3684,108.4132,108.3556,108.394,6700.0
2013-10-29 13:30:00,169.36,169.44,169.33,169.37,5500.0,108.3812,108.4324,108.362,108.3876,5500.0
2013-10-29 13:35:00,169.37,169.43,169.27,169.39,5200.0,108.3876,108.426,108.3236,108.4004,5200.0
2013-10-29 13:40:00,169.38,169.46,169.38,169.38,1100.0,108.394,108.4452,108.394,108.394,1100.0
2013-10-29 13:45:00,169.41,169.46,169.32,169.32,2100.0,108.4132,108.4452,108.3556,108.3556,2100.0
2013-10-29 13:50:00,169.39,169.4,169.26,169.26,2400.0,108.4004,108.4068,108.3172,108.3172,2400.0
2013-10-29 13:55:00,169.33,169.34,169.15,169.16,5300.0,108.362,108.3684,108.2468,108.2532,5300.0
2013-10-29 14:00:00,169.15,169.45,169.15,169.29,5600.0,108.2468,108.4388,108.2468,108.3364,5600.0
2013-10-29 14:05:00,169.36,169.46,169.36,169.36,5100.0,108.3812,108.4452,108.3812,108.3812,5100.0
2013-10-29 14:10:00,169.39,169.44,169.3,169.35,3100.0,108.4004,108.4324,108.3428,108.3748,3100.0
2013-10-29 14:15:00,169.4,169.41,169.33,169.41,5700.0,108.4068,108.4132,108.362,108.4132,5700.0
2013-10-29 14:20:00,169.41,169.41,169.13,169.13,7200.0,108.4132,108.4132,108.234,108.234,7200.0
2013-10-29 14:25:00,169.11,169.18,168.99,169.02,9600.0,108.2212,108.266,108.1444,108.1636,9600.0
2013-10-29 14:30:00,169.04,169.34,169.01,169.21,5500.0,108.1764,108.3684,108.1572,108.2852,5500.0
2013-10-29 14:35:00,169.22,169.25,169.07,169.11,6100.0,108.2916,108.3108,108.1956,108.2212,6100.0
2013-10-29 14:40:00,169.11,169.11,169.02,169.05,4100.0,108.2212,108.2212,108.1636,108.1828,4100.0
2013-10-29 14:45:00,169.08,169.16,169.08,169.13,3100.0,108.202,108.2532,108.202,108.234,3100.0
2013-10-29 14:50:00,169.14,169.14,169.09,169.11,5800.0,108.2404,108.2404,108.2084,108.2212,5800.0
2013-10-29 14:55:00,169.11,169.21,169.07,169.17,5200.0,108.2212,108.2852,108.1956,108.2596,5200.0
2013-10-29 15:00:00,169.16,169.22,169.15,169.17,4700.0,108.2532,108.2916,108.2468,108.2596,4700.0
2013-10-29 15:05:00,169.14,169.27,169.12,169.24,5300.0,108.2404,108.3236,108.2276,108.3044,5300.0
2013-10-29 15:10:00,169.26,169.36,169.24,169.31,4500.0,108.3172,108.3812,108.3044,108.3492,4500.0
2013-10-29 15:15:00,169.27,169.34,169.26,169.27,5400.0,108.3236,108.3684,108.3172,108.3236,5400.0
2013-10-29 15:20:00,169.25,169.28,169.18,169.21,5700.0,108.3108,108.33,108.266,108.2852,5700.0
2013-10-29 15:25:00,169.17,169.2,169.1,169.14,10900.0,108.2596,108.2788,108.2148,108.2404,10900.0
2013-10-29 15:30:00,169.16,169.2,168.9,168.92,9100.0,108.2532,108.2788,108.0868,108.0996,9100.0
2013-10-29 15:35:00,168.92,169.11,168.92,169.11,7000.0,108.0996,108.2212,108.0996,108.2212,7000.0
2013-10-29 15:40:00,169.13,169.47,169.13,169.39,9600.0,108.234,108.4516,108.234,108.4004,9600.0
2013-10-29 15:45:00,169.45,169.57,169.34,169.52,20600.0,108.4388,108.5156,108.3684,108.4836,20600.0
2013-10-29 15:50:00,169.55,169.77,169.43,169.76,16000.0,108.5028,108.6436,108.426,108.6372,16000.0
2013-10-29 15:55:00,169.8,169.81,169.47,169.62,54800.0,108.6628,108.6692,108.4516,108.5476,54800.0
2013-10-30 09:30:00,169.62,170.15,169.33,170.06,12200.0,108.5476,108.8868,108.362,108.8292,12200.0
2013-10-30 09:35:00,170.02,170.02,169.18,169.54,6600.0,108.8036,108.8036,108.266,108.4964,6600.0
2013-10-30 09:40:00,169.44,169.9,169.08,169.08,6900.0,108.4324,108.7268,108.202,108.202,6900.0
2013-10-30 09:45:00,169.11,169.16,168.52,169.16,7000.0,108.2212,108.2532,107.8437,108.2532,7000.0
2013-10-30 09:50:00,169.16,169.7,169.15,169.66,7100.0,108.2532,108.5988,108.2468,108.5732,7100.0
2013-10-30 09:55:00,169.68,169.81,169.33,169.33,6300.0,108.586,108.6692,108.362,108.362,6300.0
2013-10-30 10:00:00,169.34,169.84,169.18,169.84,3000.0,108.3684,108.6884,108.266,108.6884,3000.0
2013-10-30 10:05:00,169.82,170.16,169.75,169.76,8700.0,108.6756,108.8932,108.6308,108.6372,8700.0
2013-10-30 10:10:00,169.76,170.0,169.65,169.73,4300.0,108.6372,108.7908,108.5668,108.618,4300.0
2013-10-30 10:15:00,169.73,169.81,169.47,169.52,5900.0,108.618,108.6692,108.4516,108.4836,5900.0
2013-10-30 10:20:00,169.54,169.54,169.29,169.29,4200.0,108.4964,108.4964,108.3364,108.3364,4200.0
2013-10-30 10:25:00,169.28,169.66,169.28,169.55,6700.0,108.33,108.5732,108.33,108.5028,6700.0
2013-10-30 10:30:00,169.49,169.62,169.48,169.54,2900.0,108.4644,108.5476,108.458,108.4964,2900.0
2013-10-30 10:35:00,169.61,169.61,169.19,169.19,9500.0,108.5412,108.5412,108.2724,108.2724,9500.0
2013-10-30 10:40:00,169.28,169.37,169.19,169.27,6700.0,108.33,108.3876,108.2724,108.3236,6700.0
2013-10-30 10:45:00,169.26,169.29,169.17,169.29,2000.0,108.3172,108.3364,108.2596,108.3364,2000.0
2013-10-30 10:50:00,169.29,169.49,169.29,169.3,6200.0,108.3364,108.4644,108.3364,108.3428,6200.0
2013-10-30 10:55:00,169.26,169.41,169.18,169.28,5100.0,108.3172,108.4132,108.266,108.33,5100.0
2013-10-30 11:00:00,169.21,169.36,169.07,169.07,2600.0,108.2852,108.3812,108.1956,108.1956,2600.0
2013-10-30 11:05:00,169.08,169.24,169.03,169.12,2700.0,108.202,108.3044,108.17,108.2276,2700.0
2013-10-30 11:10:00,169.23,169.34,169.19,169.19,3800.0,108.298,108.3684,108.2724,108.2724,3800.0
2013-10-30 11:15:00,169.2,169.36,169.17,169.24,3300.0,108.2788,108.3812,108.2596,108.3044,3300.0
2013-10-30 11:20:00,169.18,169.36,169.13,169.13,3800.0,108.266,108.3812,108.234,108.234,3800.0
2013-10-30 11:25:00,169.12,169.31,169.12,169.25,5400.0,108.2276,108.3492,108.2276,108.3108,5400.0
2013-10-30 11:30:00,169.24,169.36,169.13,169.31,10300.0,108.3044,108.3812,108.234,108.3492,10300.0
2013-10-30 11:35:00,169.29,169.42,169.18,169.42,18900.0,108.3364,108.4196,108.266,108.4196,18900.0
2013-10-30 11:40:00,169.35,169.35,169.2,169.2,1500.0,108.3748,108.3748,108.2788,108.2788,1500.0
2013-10-30 11:45:00,169.26,169.26,168.99,168.99,1100.0,108.3172,108.3172,108.1444,108.1444,1100.0
2013-10-30 11:50:00,169.13,169.41,169.08,169.3,3900.0,108.234,108.4132,108.202,108.3428,3900.0
2013-10-30 11:55:00,169.32,169.35,169.01,169.1,2100.0,108.3556,108.3748,108.1572,108.2148,2100.0
2013-10-30 12:00:00,169.15,169.53,169.12,169.53,1800.0,108.2468,108.49,108.2276,108.49,1800.0
2013-10-30 12:05:00,169.54,169.65,169.44,169.61,2900.0,108.4964,108.5668,108.4324,108.5412,2900.0
2013-10-30 12:10:00,169.44,169.58,169.25,169.48,6400.0,108.4324,108.522,108.3108,108.458,6400.0
2013-10-30 12:15:00,169.57,169.64,169.33,169.47,4800.0,108.5156,108.5604,108.362,108.4516,4800.0
2013-10-30 12:20:00,169.53,169.59,169.52,169.52,3400.0,108.49,108.5284,108.4836,108.4836,3400.0
2013-10-30 12:25:00,169.48,169.53,169.25,169.41,15400.0,108.458,108.49,108.3108,108.4132,15400.0
2013-10-30 12:30:00,169.41,169.49,169.3,169.3,2100.0,108.4132,108.4644,108.3428,108.3428,2100.0
2013-10-30 12:35:00,169.22,169.29,169.09,169.29,1600.0,108.2916,108.3364,108.2084,108.3364,1600.0
2013-10-30 12:40:00,169.22,169.47,169.22,169.3,6000.0,108.2916,108.4516,108.2916,108.3428,6000.0
2013-10-30 12:45:00,169.3,169.61,169.28,169.61,18700.0,108.3428,108.5412,108.33,108.5412,18700.0
2013-10-30 12:50:00,169.54,169.54,169.32,169.4,8900.0,108.4964,108.4964,108.3556,108.4068,8900.0
2013-10-30 12:55:00,169.39,169.42,169.27,169.39,1400.0,108.4004,108.4196,108.3236,108.4004,1400.0
2013-10-30 13:00:00,169.38,169.45,169.34,169.34,2000.0,108.394,108.4388,108.3684,108.3684,2000.0
2013-10-30 13:05:00,169.24,169.24,169.14,169.14,800.0,108.3044,108.3044,108.2404,108.2404,800.0
2013-10-30 13:10:00,169.07,169.2,169.05,169.2,1100.0,108.1956,108.2788,108.1828,108.2788,1100.0
2013-10-30 13:15:00,169.14,169.14,168.89,168.91,3700.0,108.2404,108.2404,108.0804,108.0932,3700.0
2013-10-30 13:20:00,168.83,168.85,168.75,168.8,1900.0,108.042,108.0548,107.9908,108.0228,1900.0
2013-10-30 13:25:00,168.72,168.8,168.6,168.8,2300.0,107.9716,108.0228,107.8949,108.0228,2300.0
2013-10-30 13:30:00,168.84,168.98,168.75,168.98,6900.0,108.0484,108.138,107.9908,108.138,6900.0
2013-10-30 13:35:00,168.97,169.08,168.93,168.94,2700.0,108.1316,108.202,108.106,108.1124,2700.0
2013-10-30 13:40:00,169.0,169.02,168.84,168.89,2600.0,108.1508,108.1636,108.0484,108.0804,2600.0
2013-10-30 13:45:00,168.86,169.02,168.82,169.02,5500.0,108.0612,108.1636,108.0356,108.1636,5500.0
2013-10-30 13:50:00,168.94,169.01,168.89,168.9,3100.0,108.1124,108.1572,108.0804,108.0868,3100.0
2013-10-30 13:55:00,168.92,168.99,168.87,168.92,6400.0,108.0996,108.1444,108.0676,108.0996,6400.0
2013-10-30 14:00:00,168.92,169.49,168.74,168.85,17400.0,108.0996,108.4644,107.9844,108.0548,17400.0
2013-10-30 14:05:00,168.92,169.33,168.61,168.61,12600.0,108.0996,108.362,107.9013,107.9013,12600.0
2013-10-30 14:10:00,168.66,168.69,168.26,168.4,9500.0,107.9332,107.9524,107.6773,107.7669,9500.0
2013-10-30 14:15:00,168.53,168.53,167.72,167.92,9300.0,107.8501,107.8501,107.3317,107.4597,9300.0
2013-10-30 14:20:00,167.88,168.2,167.61,167.73,8300.0,107.4341,107.6389,107.2613,107.3381,8300.0
2013-10-30 14:25:00,167.73,167.84,167.54,167.8,5000.0,107.3381,107.4085,107.2165,107.3829,5000.0
2013-10-30 14:30:00,167.8,168.22,167.57,168.05,11000.0,107.3829,107.6517,107.2357,107.5429,11000.0
2013-10-30 14:35:00,168.16,168.26,167.9,167.91,9400.0,107.6133,107.6773,107.4469,107.4533,9400.0
2013-10-30 14:40:00,167.9,167.95,167.43,167.51,17500.0,107.4469,107.4789,107.1461,107.1973,17500.0
2013-10-30 14:45:00,167.67,167.67,167.39,167.63,10800.0,107.2997,107.2997,107.1205,107.2741,10800.0
2013-10-30 14:50:00,167.56,167.7,167.16,167.44,10600.0,107.2293,107.3189,106.9733,107.1525,10600.0
2013-10-30 14:55:00,167.45,167.85,167.45,167.65,7200.0,107.1589,107.4149,107.1589,107.2869,7200.0
2013-10-30 15:00:00,167.59,167.75,167.34,167.72,10800.0,107.2485,107.3509,107.0885,107.3317,10800.0
2013-10-30 15:05:00,167.75,167.88,167.58,167.58,8400.0,107.3509,107.4341,107.2421,107.2421,8400.0
2013-10-30 15:10:00,167.5,167.57,167.35,167.39,12000.0,107.1909,107.2357,107.0949,107.1205,12000.0
2013-10-30 15:15:00,167.39,167.41,167.27,167.28,14700.0,107.1205,107.1333,107.0437,107.0501,14700.0
2013-10-30 15:20:00,167.26,167.51,167.23,167.45,23200.0,107.0373,107.1973,107.0181,107.1589,23200.0
2013-10-30 15:25:00,167.54,167.54,167.22,167.37,15300.0,107.2165,107.2165,107.0117,107.1077,15300.0
2013-10-30 15:30:00,167.37,167.6,167.37,167.6,9300.0,107.1077,107.2549,107.1077,107.2549,9300.0
2013-10-30 15:35:00,167.55,167.88,167.51,167.84,13500.0,107.2229,107.4341,107.1973,107.4085,13500.0
2013-10-30 15:40:00,167.84,167.96,167.81,167.85,15200.0,107.4085,107.4853,107.3893,107.4149,15200.0
2013-10-30 15:45:00,167.91,168.08,167.46,167.54,20500.0,107.4533,107.5621,107.1653,107.2165,20500.0
2013-10-30 15:50:00,167.55,167.81,167.49,167.53,29500.0,107.2229,107.3893,107.1845,107.2101,29500.0
2013-10-30 15:55:00,167.54,167.8,167.29,167.53,41700.0,107.2165,107.3829,107.0565,107.2101,41700.0
2013-10-31 09:30:00,167.63,167.63,166.06,167.61,5900.0,107.2741,107.2741,106.2694,107.2613,5900.0
2013-10-31 09:35:00,167.66,167.66,166.9,167.61,900.0,107.2933,107.2933,106.8069,107.2613,900.0
2013-10-31 09:40:00,167.61,168.13,167.26,167.58,5800.0,107.2613,107.5941,107.0373,107.2421,5800.0
2013-10-31 09:45:00,167.65,167.65,166.7,166.87,4100.0,107.2869,107.2869,106.679,106.7877,4100.0
2013-10-31 09:50:00,166.74,166.76,166.46,166.46,1500.0,106.7046,106.7174,106.5254,106.5254,1500.0
2013-10-31 09:55:00,166.47,166.67,165.74,166.67,8000.0,106.5318,106.6598,106.0646,106.6598,8000.0
2013-10-31 10:00:00,166.94,167.31,166.5,167.23,3900.0,106.8325,107.0693,106.551,107.0181,3900.0
2013-10-31 10:05:00,167.24,167.39,166.84,166.93,6400.0,107.0245,107.1205,106.7685,106.8261,6400.0
2013-10-31 10:10:00,166.92,167.02,166.72,166.88,5500.0,106.8197,106.8837,106.6918,106.7941,5500.0
2013-10-31 10:15:00,166.87,167.22,166.77,167.09,6600.0,106.7877,107.0117,106.7238,106.9285,6600.0
2013-10-31 10:20:00,167.14,167.14,166.52,166.62,3000.0,106.9605,106.9605,106.5638,106.6278,3000.0
2013-10-31 10:25:00,166.62,166.96,166.36,166.73,25500.0,106.6278,106.8453,106.4614,106.6982,25500.0
2013-10-31 10:30:00,166.75,167.29,166.73,167.06,7300.0,106.711,107.0565,106.6982,106.9093,7300.0
2013-10-31 10:35:00,167.09,167.09,166.58,166.66,3100.0,106.9285,106.9285,106.6022,106.6534,3100.0
2013-10-31 10:40:00,166.66,167.2,166.63,166.68,6900.0,106.6534,106.9989,106.6342,106.6662,6900.0
2013-10-31 10:45:00,166.77,167.06,166.68,167.0,2300.0,106.7238,106.9093,106.6662,106.8709,2300.0
2013-10-31 10:50:00,166.94,167.03,166.62,166.89,4200.0,106.8325,106.8901,106.6278,106.8005,4200.0
2013-10-31 10:55:00,166.93,166.93,166.53,166.53,3600.0,106.8261,106.8261,106.5702,106.5702,3600.0
2013-10-31 11:00:00,166.56,166.67,166.09,166.35,1700.0,106.5894,106.6598,106.2886,106.455,1700.0
2013-10-31 11:05:00,166.1,166.1,165.99,166.07,1000.0,106.295,106.295,106.2246,106.2758,1000.0
2013-10-31 11:10:00,165.89,165.89,165.62,165.65,5900.0,106.1606,106.1606,105.9878,106.007,5900.0
2013-10-31 11:15:00,165.71,166.62,165.71,166.62,5300.0,106.0454,106.6278,106.0454,106.6278,5300.0
2013-10-31 11:20:00,166.52,166.73,166.44,166.67,11700.0,106.5638,106.6982,106.5126,106.6598,11700.0
2013-10-31 11:25:00,166.73,167.16,166.62,167.03,8800.0,106.6982,106.9733,106.6278,106.8901,8800.0
2013-10-31 11:30:00,167.2,167.31,166.9,167.04,19800.0,106.9989,107.0693,106.8069,106.8965,19800.0
2013-10-31 11:35:00,167.0,167.83,166.74,167.3,108200.0,106.8709,107.4021,106.7046,107.0629,108200.0
2013-10-31 11:40:00,167.32,167.39,166.93,166.93,9800.0,107.0757,107.1205,106.8261,106.8261,9800.0
2013-10-31 11:45:00,166.89,167.47,166.86,167.33,10800.0,106.8005,107.1717,106.7813,107.0821,10800.0
2013-10-31 11:50:00,167.41,167.59,167.41,167.59,1200.0,107.1333,107.2485,107.1333,107.2485,1200.0
2013-10-31 11:55:00,167.62,167.68,167.41,167.53,6700.0,107.2677,107.3061,107.1333,107.2101,6700.0
2013-10-31 12:00:00,167.66,167.86,167.53,167.67,3600.0,107.2933,107.4213,107.2101,107.2997,3600.0
2013-10-31 12:05:00,167.53,167.53,167.32,167.35,2800.0,107.2101,107.2101,107.0757,107.0949,2800.0
2013-10-31 12:10:00,167.21,167.86,167.21,167.85,2600.0,107.0053,107.4213,107.0053,107.4149,2600.0
2013-10-31 12:15:00,167.84,168.0,167.73,167.87,4200.0,107.4085,107.5109,107.3381,107.4277,4200.0
2013-10-31 12:20:00,167.83,167.88,167.83,167.88,1200.0,107.4021,107.4341,107.4021,107.4341,1200.0
2013-10-31 12:25:00,167.69,167.95,167.58,167.67,5000.0,107.3125,107.4789,107.2421,107.2997,5000.0
2013-10-31 12:30:00,167.65,167.98,167.65,167.94,9600.0,107.2869,107.4981,107.2869,107.4725,9600.0
2013-10-31 12:35:00,167.98,168.06,167.81,167.99,5000.0,107.4981,107.5493,107.3893,107.5045,5000.0
2013-10-31 12:40:00,168.0,168.07,167.92,168.05,1700.0,107.5109,107.5557,107.4597,107.5429,1700.0
2013-10-31 12:45:00,167.92,167.92,167.59,167.59,2600.0,107.4597,107.4597,107.2485,107.2485,2600.0
2013-10-31 12:50:00,167.55,167.83,167.55,167.83,4300.0,107.2229,107.4021,107.2229,107.4021,4300.0
2013-10-31 12:55:00,167.83,167.88,167.7,167.7,3700.0,107.4021,107.4341,107.3189,107.3189,3700.0
2013-10-31 13:00:00,167.72,167.85,167.65,167.81,1800.0,107.3317,107.4149,107.2869,107.3893,1800.0
2013-10-31 13:05:00,167.8,167.92,167.75,167.75,5000.0,107.3829,107.4597,107.3509,107.3509,5000.0
2013-10-31 13:10:00,167.72,167.97,167.72,167.85,3300.0,107.3317,107.4917,107.3317,107.4149,3300.0
2013-10-31 13:15:00,167.89,167.9,167.75,167.9,3300.0,107.4405,107.4469,107.3509,107.4469,3300.0
2013-10-31 13:20:00,167.86,167.9,167.71,167.83,4300.0,107.4213,107.4469,107.3253,107.4021,4300.0
2013-10-31 13:25:00,167.79,167.93,167.58,167.77,3500.0,107.3765,107.4661,107.2421,107.3637,3500.0
2013-10-31 13:30:00,167.75,167.84,167.72,167.74,1800.0,107.3509,107.4085,107.3317,107.3445,1800.0
2013-10-31 13:35:00,167.79,167.81,167.54,167.6,6400.0,107.3765,107.3893,107.2165,107.2549,6400.0
2013-10-31 13:40:00,167.68,167.69,167.52,167.65,5800.0,107.3061,107.3125,107.2037,107.2869,5800.0
2013-10-31 13:45:00,167.67,167.84,167.66,167.84,2400.0,107.2997,107.4085,107.2933,107.4085,2400.0
2013-10-31 13:50:00,167.81,167.83,167.48,167.78,4500.0,107.3893,107.4021,107.1781,107.3701,4500.0
2013-10-31 13:55:00,167.78,168.0,167.75,167.81,5800.0,107.3701,107.5109,107.3509,107.3893,5800.0
2013-10-31 14:00:00,167.85,167.86,167.57,167.69,6000.0,107.4149,107.4213,107.2357,107.3125,6000.0
2013-10-31 14:05:00,167.71,167.76,167.55,167.67,36500.0,107.3253,107.3573,107.2229,107.2997,36500.0
2013-10-31 14:10:00,167.67,167.67,167.16,167.16,23200.0,107.2997,107.2997,106.9733,106.9733,23200.0
2013-10-31 14:15:00,167.21,167.78,167.21,167.56,6100.0,107.0053,107.3701,107.0053,107.2293,6100.0
2013-10-31 14:20:00,167.61,167.78,167.56,167.69,4100.0,107.2613,107.3701,107.2293,107.3125,4100.0
2013-10-31 14:25:00,167.62,167.76,167.39,167.57,4900.0,107.2677,107.3573,107.1205,107.2357,4900.0
2013-10-31 14:30:00,167.66,168.05,167.63,168.05,5300.0,107.2933,107.5429,107.2741,107.5429,5300.0
2013-10-31 14:35:00,168.04,168.04,167.58,167.81,11000.0,107.5365,107.5365,107.2421,107.3893,11000.0
2013-10-31 14:40:00,167.88,167.95,167.65,167.75,4700.0,107.4341,107.4789,107.2869,107.3509,4700.0
2013-10-31 14:45:00,167.86,167.86,167.65,167.79,3100.0,107.4213,107.4213,107.2869,107.3765,3100.0
2013-10-31 14:50:00,167.77,167.79,167.28,167.29,6700.0,107.3637,107.3765,107.0501,107.0565,6700.0
2013-10-31 14:55:00,167.3,167.33,166.83,166.83,5300.0,107.0629,107.0821,106.7621,106.7621,5300.0
2013-10-31 15:00:00,166.87,167.44,166.69,167.44,6400.0,106.7877,107.1525,106.6726,107.1525,6400.0
2013-10-31 15:05:00,167.43,167.71,167.41,167.67,7700.0,107.1461,107.3253,107.1333,107.2997,7700.0
2013-10-31 15:10:00,167.57,167.68,167.51,167.66,5500.0,107.2357,107.3061,107.1973,107.2933,5500.0
2013-10-31 15:15:00,167.69,167.76,167.48,167.53,58600.0,107.3125,107.3573,107.1781,107.2101,58600.0
2013-10-31 15:20:00,167.58,167.72,167.46,167.46,5800.0,107.2421,107.3317,107.1653,107.1653,5800.0
2013-10-31 15:25:00,167.48,167.73,167.34,167.34,6800.0,107.1781,107.3381,107.0885,107.0885,6800.0
2013-10-31 15:30:00,167.36,167.64,167.29,167.5,5500.0,107.1013,107.2805,107.0565,107.1909,5500.0
2013-10-31 15:35:00,167.42,167.73,167.41,167.62,12200.0,107.1397,107.3381,107.1333,107.2677,12200.0
2013-10-31 15:40:00,167.64,167.67,167.18,167.18,11100.0,107.2805,107.2997,106.9861,106.9861,11100.0
2013-10-31 15:45:00,167.31,167.32,166.92,166.97,13400.0,107.0693,107.0757,106.8197,106.8517,13400.0
2013-10-31 15:50:00,166.99,167.23,166.74,167.21,32700.0,106.8645,107.0181,106.7046,107.0053,32700.0
2013-10-31 15:55:00,167.28,167.64,167.02,167.02,67000.0,107.0501,107.2805,106.8837,106.8837,67000.0
2013-11-01 09:30:00,168.01,176.68,168.01,170.34,1000.0,107.5173,113.0656,107.5173,109.0084,1000.0
2013-11-01 09:35:00,173.18,173.4,170.51,170.54,41500.0,110.8258,110.9666,109.1171,109.1363,41500.0
2013-11-01 09:40:00,170.57,171.39,169.67,170.84,32600.0,109.1555,109.6803,108.5796,109.3283,32600.0
2013-11-01 09:45:00,170.96,172.28,170.91,171.89,18100.0,109.4051,110.2499,109.3731,110.0003,18100.0
2013-11-01 09:50:00,171.52,171.71,170.23,170.75,9800.0,109.7635,109.8851,108.938,109.2707,9800.0
2013-11-01 09:55:00,170.36,170.69,169.9,170.2,7300.0,109.0212,109.2323,108.7268,108.9188,7300.0
2013-11-01 10:00:00,169.69,170.41,169.66,170.0,5300.0,108.5924,109.0532,108.5732,108.7908,5300.0
2013-11-01 10:05:00,170.0,170.56,169.64,169.94,5800.0,108.7908,109.1491,108.5604,108.7524,5800.0
2013-11-01 10:10:00,169.8,170.53,169.8,170.16,5000.0,108.6628,109.1299,108.6628,108.8932,5000.0
2013-11-01 10:15:00,170.22,170.53,169.76,170.02,3200.0,108.9316,109.1299,108.6372,108.8036,3200.0
2013-11-01 10:20:00,169.75,170.02,169.51,169.84,2600.0,108.6308,108.8036,108.4772,108.6884,2600.0
2013-11-01 10:25:00,169.56,170.12,169.5,169.5,1400.0,108.5092,108.8676,108.4708,108.4708,1400.0
2013-11-01 10:30:00,169.47,169.66,169.27,169.45,2900.0,108.4516,108.5732,108.3236,108.4388,2900.0
2013-11-01 10:35:00,169.02,169.35,168.71,168.78,2800.0,108.1636,108.3748,107.9652,108.01,2800.0
2013-11-01 10:40:00,168.83,169.74,168.68,168.96,40200.0,108.042,108.6244,107.946,108.1252,40200.0
2013-11-01 10:45:00,168.74,169.24,168.74,169.23,1000.0,107.9844,108.3044,107.9844,108.298,1000.0
2013-11-01 10:50:00,169.08,169.14,168.49,168.88,3800.0,108.202,108.2404,107.8245,108.074,3800.0
2013-11-01 10:55:00,168.76,169.17,168.6,168.88,2100.0,107.9972,108.2596,107.8949,108.074,2100.0
2013-11-01 11:00:00,168.92,168.93,168.47,168.5,3000.0,108.0996,108.106,107.8117,107.8309,3000.0
2013-11-01 11:05:00,168.61,168.61,167.97,168.06,4200.0,107.9013,107.9013,107.4917,107.5493,4200.0
2013-11-01 11:10:00,167.97,168.17,167.08,167.24,18700.0,107.4917,107.6197,106.9221,107.0245,18700.0
2013-11-01 11:15:00,167.35,167.91,167.33,167.9,3700.0,107.0949,107.4533,107.0821,107.4469,3700.0
2013-11-01 11:20:00,167.81,168.1,167.55,167.55,4200.0,107.3893,107.5749,107.2229,107.2229,4200.0
2013-11-01 11:25:00,167.56,168.06,167.01,167.03,4000.0,107.2293,107.5493,106.8773,106.8901,4000.0
2013-11-01 11:30:00,167.42,167.87,167.24,167.74,5300.0,107.1397,107.4277,107.0245,107.3445,5300.0
2013-11-01 11:35:00,167.78,167.79,167.36,167.61,2300.0,107.3701,107.3765,107.1013,107.2613,2300.0
2013-11-01 11:40:00,167.62,167.78,167.51,167.78,15100.0,107.2677,107.3701,107.1973,107.3701,15100.0
2013-11-01 11:45:00,167.65,167.99,167.59,167.68,12300.0,107.2869,107.5045,107.2485,107.3061,12300.0
2013-11-01 11:50:00,167.74,167.76,167.23,167.29,9000.0,107.3445,107.3573,107.0181,107.0565,9000.0
2013-11-01 11:55:00,167.22,167.54,167.16,167.18,8700.0,107.0117,107.2165,106.9733,106.9861,8700.0
2013-11-01 12:00:00,167.04,167.15,166.64,167.1,18900.0,106.8965,106.9669,106.6406,106.9349,18900.0
2013-11-01 12:05:00,167.09,167.1,166.78,167.0,5200.0,106.9285,106.9349,106.7302,106.8709,5200.0
2013-11-01 12:10:00,167.09,167.1,166.92,166.94,2700.0,106.9285,106.9349,106.8197,106.8325,2700.0
2013-11-01 12:15:00,166.96,166.96,166.69,166.8,2300.0,106.8453,106.8453,106.6726,106.7429,2300.0
2013-11-01 12:20:00,166.71,166.71,166.71,166.71,100.0,106.6854,106.6854,106.6854,106.6854,100.0
2013-11-01 12:25:00,166.88,166.88,166.8,166.81,800.0,106.7941,106.7941,106.7429,106.7493,800.0
2013-11-01 12:30:00,166.81,166.98,166.81,166.98,1400.0,106.7493,106.8581,106.7493,106.8581,1400.0
2013-11-01 12:35:00,167.0,167.31,166.69,167.11,8700.0,106.8709,107.0693,106.6726,106.9413,8700.0
2013-11-01 12:40:00,167.27,167.32,167.05,167.18,5400.0,107.0437,107.0757,106.9029,106.9861,5400.0
2013-11-01 12:45:00,167.22,167.43,167.18,167.28,3400.0,107.0117,107.1461,106.9861,107.0501,3400.0
2013-11-01 12:50:00,167.41,167.47,167.2,167.2,2300.0,107.1333,107.1717,106.9989,106.9989,2300.0
2013-11-01 12:55:00,167.18,167.39,167.18,167.2,1000.0,106.9861,107.1205,106.9861,106.9989,1000.0
2013-11-01 13:00:00,167.21,167.41,167.21,167.36,2300.0,107.0053,107.1333,107.0053,107.1013,2300.0
2013-11-01 13:05:00,167.28,167.4,167.09,167.11,2200.0,107.0501,107.1269,106.9285,106.9413,2200.0
2013-11-01 13:10:00,167.24,167.43,167.1,167.43,2300.0,107.0245,107.1461,106.9349,107.1461,2300.0
2013-11-01 13:15:00,167.38,167.58,167.37,167.49,2800.0,107.1141,107.2421,107.1077,107.1845,2800.0
2013-11-01 13:20:00,167.55,167.88,167.46,167.88,4100.0,107.2229,107.4341,107.1653,107.4341,4100.0
2013-11-01 13:25:00,167.84,168.24,167.84,168.17,7600.0,107.4085,107.6645,107.4085,107.6197,7600.0
2013-11-01 13:30:00,168.1,168.16,167.93,167.93,1800.0,107.5749,107.6133,107.4661,107.4661,1800.0
2013-11-01 13:35:00,168.0,168.29,167.97,168.15,6700.0,107.5109,107.6965,107.4917,107.6069,6700.0
2013-11-01 13:40:00,168.22,168.22,167.92,167.92,1500.0,107.6517,107.6517,107.4597,107.4597,1500.0
2013-11-01 13:45:00,168.03,168.26,168.03,168.13,3300.0,107.5301,107.6773,107.5301,107.5941,3300.0
2013-11-01 13:50:00,168.14,168.27,168.09,168.09,2200.0,107.6005,107.6837,107.5685,107.5685,2200.0
2013-11-01 13:55:00,168.09,168.11,167.85,167.85,1200.0,107.5685,107.5813,107.4149,107.4149,1200.0
2013-11-01 14:00:00,168.09,168.12,167.88,168.06,1300.0,107.5685,107.5877,107.4341,107.5493,1300.0
2013-11-01 14:05:00,168.0,168.22,168.0,168.14,1900.0,107.5109,107.6517,107.5109,107.6005,1900.0
2013-11-01 14:10:00,168.01,168.25,167.88,168.15,2500.0,107.5173,107.6709,107.4341,107.6069,2500.0
2013-11-01 14:15:00,168.12,168.19,167.95,167.97,2700.0,107.5877,107.6325,107.4789,107.4917,2700.0
2013-11-01 14:20:00,168.2,168.2,167.85,167.85,1600.0,107.6389,107.6389,107.4149,107.4149,1600.0
2013-11-01 14:25:00,167.85,167.91,167.51,167.51,3200.0,107.4149,107.4533,107.1973,107.1973,3200.0
2013-11-01 14:30:00,167.58,167.98,167.51,167.79,7600.0,107.2421,107.4981,107.1973,107.3765,7600.0
2013-11-01 14:35:00,167.73,167.77,167.51,167.54,1800.0,107.3381,107.3637,107.1973,107.2165,1800.0
2013-11-01 14:40:00,167.62,167.84,167.62,167.69,1300.0,107.2677,107.4085,107.2677,107.3125,1300.0
2013-11-01 14:45:00,167.82,167.86,167.7,167.83,2400.0,107.3957,107.4213,107.3189,107.4021,2400.0
2013-11-01 14:50:00,167.8,167.92,167.79,167.79,2900.0,107.3829,107.4597,107.3765,107.3765,2900.0
2013-11-01 14:55:00,167.76,167.87,167.68,167.73,1300.0,107.3573,107.4277,107.3061,107.3381,1300.0
2013-11-01 15:00:00,167.76,168.17,167.76,167.93,3800.0,107.3573,107.6197,107.3573,107.4661,3800.0
2013-11-01 15:05:00,167.9,167.98,167.68,167.82,2800.0,107.4469,107.4981,107.3061,107.3957,2800.0
2013-11-01 15:10:00,167.76,167.85,167.74,167.75,5900.0,107.3573,107.4149,107.3445,107.3509,5900.0
2013-11-01 15:15:00,167.92,168.13,167.75,168.05,4700.0,107.4597,107.5941,107.3509,107.5429,4700.0
2013-11-01 15:20:00,167.99,168.04,167.78,167.88,3300.0,107.5045,107.5365,107.3701,107.4341,3300.0
2013-11-01 15:25:00,167.9,168.18,167.9,168.18,6300.0,107.4469,107.6261,107.4469,107.6261,6300.0
2013-11-01 15:30:00,168.11,168.32,168.06,168.27,11500.0,107.5813,107.7157,107.5493,107.6837,11500.0
2013-11-01 15:35:00,168.33,168.35,167.85,167.94,4800.0,107.7221,107.7349,107.4149,107.4725,4800.0
2013-11-01 15:40:00,167.91,168.22,167.87,168.13,5700.0,107.4533,107.6517,107.4277,107.5941,5700.0
2013-11-01 15:45:00,168.24,168.76,168.12,168.27,15500.0,107.6645,107.9972,107.5877,107.6837,15500.0
2013-11-01 15:50:00,168.41,169.05,168.22,168.86,16000.0,107.7733,108.1828,107.6517,108.0612,16000.0
2013-11-01 15:55:00,168.9,169.53,168.36,168.95,62200.0,108.0868,108.49,107.7413,108.1188,62200.0
2013-11-04 09:30:00,168.78,169.85,168.33,168.33,13600.0,108.01,108.6948,107.7221,107.7221,13600.0
2013-11-04 09:35:00,168.26,168.56,168.15,168.37,4200.0,107.6773,107.8693,107.6069,107.7477,4200.0
2013-11-04 09:40:00,168.47,168.82,168.44,168.82,2500.0,107.8117,108.0356,107.7925,108.0356,2500.0
2013-11-04 09:45:00,168.81,168.81,167.86,167.94,5200.0,108.0292,108.0292,107.4213,107.4725,5200.0
2013-11-04 09:50:00,167.87,167.93,167.72,167.9,7600.0,107.4277,107.4661,107.3317,107.4469,7600.0
2013-11-04 09:55:00,167.83,167.83,167.36,167.55,6300.0,107.4021,107.4021,107.1013,107.2229,6300.0
2013-11-04 10:00:00,167.36,167.57,167.28,167.36,6700.0,107.1013,107.2357,107.0501,107.1013,6700.0
2013-11-04 10:05:00,167.28,167.43,167.08,167.34,8000.0,107.0501,107.1461,106.9221,107.0885,8000.0
2013-11-04 10:10:00,167.34,167.35,167.08,167.08,15700.0,107.0885,107.0949,106.9221,106.9221,15700.0
2013-11-04 10:15:00,167.08,167.42,167.03,167.19,16000.0,106.9221,107.1397,106.8901,106.9925,16000.0
2013-11-04 10:20:00,167.21,167.22,167.01,167.05,7500.0,107.0053,107.0117,106.8773,106.9029,7500.0
2013-11-04 10:25:00,167.01,167.17,167.01,167.11,7500.0,106.8773,106.9797,106.8773,106.9413,7500.0
2013-11-04 10:30:00,167.16,167.23,166.97,166.98,23400.0,106.9733,107.0181,106.8517,106.8581,23400.0
2013-11-04 10:35:00,167.06,167.07,166.79,166.86,11500.0,106.9093,106.9157,106.7366,106.7813,11500.0
2013-11-04 10:40:00,166.8,166.98,166.8,166.85,6900.0,106.7429,106.8581,106.7429,106.7749,6900.0
2013-11-04 10:45:00,166.85,167.05,166.73,166.91,10900.0,106.7749,106.9029,106.6982,106.8133,10900.0
2013-11-04 10:50:00,166.9,166.9,166.57,166.57,7800.0,106.8069,106.8069,106.5958,106.5958,7800.0
2013-11-04 10:55:00,166.55,166.63,166.48,166.48,3600.0,106.583,106.6342,106.5382,106.5382,3600.0
2013-11-04 11:00:00,166.52,166.54,166.18,166.2,8000.0,106.5638,106.5766,106.3462,106.359,8000.0
2013-11-04 11:05:00,166.21,166.5,166.14,166.5,6900.0,106.3654,106.551,106.3206,106.551,6900.0
2013-11-04 11:10:00,166.46,166.85,166.46,166.68,5800.0,106.5254,106.7749,106.5254,106.6662,5800.0
2013-11-04 11:15:00,166.72,166.75,166.56,166.56,3100.0,106.6918,106.711,106.5894,106.5894,3100.0
2013-11-04 11:20:00,166.51,166.89,166.51,166.89,9700.0,106.5574,106.8005,106.5574,106.8005,9700.0
2013-11-04 11:25:00,166.91,167.05,166.86,166.97,4100.0,106.8133,106.9029,106.7813,106.8517,4100.0
2013-11-04 11:30:00,167.13,167.39,167.13,167.39,2400.0,106.9541,107.1205,106.9541,107.1205,2400.0
2013-11-04 11:35:00,167.39,167.56,167.39,167.41,3800.0,107.1205,107.2293,107.1205,107.1333,3800.0
2013-11-04 11:40:00,167.44,167.44,167.01,167.01,3700.0,107.1525,107.1525,106.8773,106.8773,3700.0
2013-11-04 11:45:00,167.07,167.21,167.0,167.0,4000.0,106.9157,107.0053,106.8709,106.8709,4000.0
2013-11-04 11:50:00,167.0,167.17,166.9,167.14,3900.0,106.8709,106.9797,106.8069,106.9605,3900.0
2013-11-04 11:55:00,167.04,167.1,167.02,167.1,2300.0,106.8965,106.9349,106.8837,106.9349,2300.0
2013-11-04 12:00:00,167.1,167.29,167.0,167.29,19700.0,106.9349,107.0565,106.8709,107.0565,19700.0
2013-11-04 12:05:00,167.24,167.35,167.16,167.2,3300.0,107.0245,107.0949,106.9733,106.9989,3300.0
2013-11-04 12:10:00,167.28,167.43,167.28,167.32,1200.0,107.0501,107.1461,107.0501,107.0757,1200.0
2013-11-04 12:15:00,167.38,167.5,167.38,167.5,3600.0,107.1141,107.1909,107.1141,107.1909,3600.0
2013-11-04 12:20:00,167.41,167.46,167.38,167.46,1700.0,107.1333,107.1653,107.1141,107.1653,1700.0
2013-11-04 12:25:00,167.4,167.48,167.37,167.37,3000.0,107.1269,107.1781,107.1077,107.1077,3000.0
2013-11-04 12:30:00,167.46,167.83,167.46,167.78,8300.0,107.1653,107.4021,107.1653,107.3701,8300.0
2013-11-04 12:35:00,167.73,167.77,167.63,167.77,4100.0,107.3381,107.3637,107.2741,107.3637,4100.0
2013-11-04 12:40:00,167.78,168.07,167.76,168.07,2700.0,107.3701,107.5557,107.3573,107.5557,2700.0
2013-11-04 12:45:00,168.13,168.22,168.08,168.14,2000.0,107.5941,107.6517,107.5621,107.6005,2000.0
2013-11-04 12:50:00,168.14,168.24,168.06,168.24,1900.0,107.6005,107.6645,107.5493,107.6645,1900.0
2013-11-04 12:55:00,168.26,168.41,168.24,168.26,1900.0,107.6773,107.7733,107.6645,107.6773,1900.0
2013-11-04 13:00:00,168.2,168.2,168.06,168.13,1800.0,107.6389,107.6389,107.5493,107.5941,1800.0
2013-11-04 13:05:00,168.21,168.41,168.21,168.38,1900.0,107.6453,107.7733,107.6453,107.7541,1900.0
2013-11-04 13:10:00,168.34,168.36,168.24,168.36,1800.0,107.7285,107.7413,107.6645,107.7413,1800.0
2013-11-04 13:15:00,168.34,168.5,168.31,168.31,3000.0,107.7285,107.8309,107.7093,107.7093,3000.0
2013-11-04 13:20:00,168.22,168.3,168.19,168.19,500.0,107.6517,107.7029,107.6325,107.6325,500.0
2013-11-04 13:25:00,168.3,168.46,168.27,168.35,3900.0,107.7029,107.8053,107.6837,107.7349,3900.0
2013-11-04 13:30:00,168.39,168.39,168.29,168.29,2900.0,107.7605,107.7605,107.6965,107.6965,2900.0
2013-11-04 13:35:00,168.1,168.31,168.1,168.31,1300.0,107.5749,107.7093,107.5749,107.7093,1300.0
2013-11-04 13:40:00,168.17,168.17,167.84,167.84,1700.0,107.6197,107.6197,107.4085,107.4085,1700.0
2013-11-04 13:45:00,167.84,167.99,167.84,167.92,2500.0,107.4085,107.5045,107.4085,107.4597,2500.0
2013-11-04 13:50:00,167.9,167.91,167.85,167.88,1300.0,107.4469,107.4533,107.4149,107.4341,1300.0
2013-11-04 13:55:00,168.03,168.11,167.87,167.88,2800.0,107.5301,107.5813,107.4277,107.4341,2800.0
2013-11-04 14:00:00,167.91,168.01,167.9,167.97,5000.0,107.4533,107.5173,107.4469,107.4917,5000.0
2013-11-04 14:05:00,167.97,168.02,167.85,168.02,5000.0,107.4917,107.5237,107.4149,107.5237,5000.0
2013-11-04 14:10:00,167.98,168.18,167.98,168.14,3100.0,107.4981,107.6261,107.4981,107.6005,3100.0
2013-11-04 14:15:00,168.11,168.12,168.06,168.07,4300.0,107.5813,107.5877,107.5493,107.5557,4300.0
2013-11-04 14:20:00,168.11,168.23,168.1,168.22,2100.0,107.5813,107.6581,107.5749,107.6517,2100.0
2013-11-04 14:25:00,168.28,168.4,168.24,168.39,2200.0,107.6901,107.7669,107.6645,107.7605,2200.0
2013-11-04 14:30:00,168.41,168.56,168.41,168.46,4900.0,107.7733,107.8693,107.7733,107.8053,4900.0
2013-11-04 14:35:00,168.44,168.46,168.37,168.37,900.0,107.7925,107.8053,107.7477,107.7477,900.0
2013-11-04 14:40:00,168.46,168.46,168.24,168.24,800.0,107.8053,107.8053,107.6645,107.6645,800.0
2013-11-04 14:45:00,168.34,168.38,168.2,168.27,4200.0,107.7285,107.7541,107.6389,107.6837,4200.0
2013-11-04 14:50:00,168.22,168.22,168.07,168.07,1500.0,107.6517,107.6517,107.5557,107.5557,1500.0
2013-11-04 14:55:00,168.02,168.05,167.98,168.04,2800.0,107.5237,107.5429,107.4981,107.5365,2800.0
2013-11-04 15:00:00,168.04,168.13,168.01,168.01,3300.0,107.5365,107.5941,107.5173,107.5173,3300.0
2013-11-04 15:05:00,167.93,167.93,167.81,167.81,3800.0,107.4661,107.4661,107.3893,107.3893,3800.0
2013-11-04 15:10:00,167.8,167.9,167.78,167.84,2600.0,107.3829,107.4469,107.3701,107.4085,2600.0
2013-11-04 15:15:00,167.88,167.95,167.8,167.95,4400.0,107.4341,107.4789,107.3829,107.4789,4400.0
2013-11-04 15:20:00,167.95,168.04,167.9,167.92,4400.0,107.4789,107.5365,107.4469,107.4597,4400.0
2013-11-04 15:25:00,167.93,168.09,167.93,168.07,1400.0,107.4661,107.5685,107.4661,107.5557,1400.0
2013-11-04 15:30:00,168.12,168.27,168.11,168.27,7700.0,107.5877,107.6837,107.5813,107.6837,7700.0
2013-11-04 15:35:00,168.29,168.36,168.22,168.34,5400.0,107.6965,107.7413,107.6517,107.7285,5400.0
2013-11-04 15:40:00,168.33,168.35,168.0,168.07,13200.0,107.7221,107.7349,107.5109,107.5557,13200.0
2013-11-04 15:45:00,168.07,168.2,168.06,168.2,13300.0,107.5557,107.6389,107.5493,107.6389,13300.0
2013-11-04 15:50:00,168.27,168.35,168.07,168.17,18200.0,107.6837,107.7349,107.5557,107.6197,18200.0
2013-11-04 15:55:00,168.17,168.68,168.1,168.63,45100.0,107.6197,107.946,107.5749,107.9141,45100.0
2013-11-05 09:30:00,167.13,167.74,166.98,167.24,15600.0,106.9541,107.3445,106.8581,107.0245,15600.0
2013-11-05 09:35:00,167.03,167.08,166.29,166.5,7600.0,106.8901,106.9221,106.4166,106.551,7600.0
2013-11-05 09:40:00,166.4,166.66,166.25,166.41,14700.0,106.487,106.6534,106.391,106.4934,14700.0
2013-11-05 09:45:00,166.43,166.43,165.82,165.85,5200.0,106.5062,106.5062,106.1158,106.135,5200.0
2013-11-05 09:50:00,165.9,166.02,165.15,165.57,16100.0,106.167,106.2438,105.687,105.9558,16100.0
2013-11-05 09:55:00,165.71,165.93,165.46,165.5,9300.0,106.0454,106.1862,105.8854,105.911,9300.0
2013-11-05 10:00:00,165.63,165.63,165.23,165.28,10800.0,105.9942,105.9942,105.7382,105.7702,10800.0
2013-11-05 10:05:00,165.28,165.77,165.16,165.41,11400.0,105.7702,106.0838,105.6934,105.8534,11400.0
2013-11-05 10:10:00,165.47,165.49,165.28,165.36,3600.0,105.8918,105.9046,105.7702,105.8214,3600.0
2013-11-05 10:15:00,165.57,165.62,165.45,165.59,5200.0,105.9558,105.9878,105.879,105.9686,5200.0
2013-11-05 10:20:00,165.5,165.59,165.35,165.35,13500.0,105.911,105.9686,105.815,105.815,13500.0
2013-11-05 10:25:00,165.46,165.77,165.39,165.65,5600.0,105.8854,106.0838,105.8406,106.007,5600.0
2013-11-05 10:30:00,165.52,165.69,165.43,165.53,2600.0,105.9238,106.0326,105.8662,105.9302,2600.0
2013-11-05 10:35:00,165.49,165.54,165.17,165.54,6400.0,105.9046,105.9366,105.6998,105.9366,6400.0
2013-11-05 10:40:00,165.68,165.94,165.68,165.84,9600.0,106.0262,106.1926,106.0262,106.1286,9600.0
2013-11-05 10:45:00,165.86,165.87,165.38,165.44,7500.0,106.1414,106.1478,105.8342,105.8726,7500.0
2013-11-05 10:50:00,165.44,165.81,165.29,165.73,10900.0,105.8726,106.1094,105.7766,106.0582,10900.0
2013-11-05 10:55:00,165.73,165.73,165.47,165.5,9400.0,106.0582,106.0582,105.8918,105.911,9400.0
2013-11-05 11:00:00,165.49,165.75,165.48,165.67,14100.0,105.9046,106.071,105.8982,106.0198,14100.0
2013-11-05 11:05:00,165.58,165.78,165.57,165.67,5800.0,105.9622,106.0902,105.9558,106.0198,5800.0
2013-11-05 11:10:00,165.61,165.73,165.47,165.62,9000.0,105.9814,106.0582,105.8918,105.9878,9000.0
2013-11-05 11:15:00,165.69,165.74,165.25,165.25,9100.0,106.0326,106.0646,105.751,105.751,9100.0
2013-11-05 11:20:00,165.22,165.27,165.09,165.1,6700.0,105.7318,105.7638,105.6486,105.655,6700.0
2013-11-05 11:25:00,165.17,165.42,165.13,165.4,8100.0,105.6998,105.8598,105.6742,105.847,8100.0
2013-11-05 11:30:00,165.43,165.46,165.22,165.26,6700.0,105.8662,105.8854,105.7318,105.7574,6700.0
2013-11-05 11:35:00,165.33,165.34,165.12,165.12,7600.0,105.8022,105.8086,105.6678,105.6678,7600.0
2013-11-05 11:40:00,165.15,165.36,165.09,165.14,8700.0,105.687,105.8214,105.6486,105.6806,8700.0
2013-11-05 11:45:00,165.09,165.16,165.01,165.16,5900.0,105.6486,105.6934,105.5974,105.6934,5900.0
2013-11-05 11:50:00,165.17,165.51,165.13,165.42,4300.0,105.6998,105.9174,105.6742,105.8598,4300.0
2013-11-05 11:55:00,165.39,165.64,165.39,165.6,3600.0,105.8406,106.0006,105.8406,105.975,3600.0
2013-11-05 12:00:00,165.61,165.79,165.61,165.68,5600.0,105.9814,106.0966,105.9814,106.0262,5600.0
2013-11-05 12:05:00,165.6,165.6,165.32,165.44,9000.0,105.975,105.975,105.7958,105.8726,9000.0
2013-11-05 12:10:00,165.38,165.4,165.27,165.28,2700.0,105.8342,105.847,105.7638,105.7702,2700.0
2013-11-05 12:15:00,165.27,165.31,165.27,165.3,1400.0,105.7638,105.7894,105.7638,105.783,1400.0
2013-11-05 12:20:00,165.33,165.83,165.33,165.6,8800.0,105.8022,106.1222,105.8022,105.975,8800.0
2013-11-05 12:25:00,165.66,165.78,165.65,165.76,2800.0,106.0134,106.0902,106.007,106.0774,2800.0
2013-11-05 12:30:00,165.76,165.95,165.7,165.94,6100.0,106.0774,106.199,106.039,106.1926,6100.0
2013-11-05 12:35:00,165.91,165.93,165.62,165.7,5400.0,106.1734,106.1862,105.9878,106.039,5400.0
2013-11-05 12:40:00,165.81,165.91,165.69,165.77,5300.0,106.1094,106.1734,106.0326,106.0838,5300.0
2013-11-05 12:45:00,165.81,165.86,165.64,165.64,5200.0,106.1094,106.1414,106.0006,106.0006,5200.0
2013-11-05 12:50:00,165.7,165.7,165.6,165.63,1100.0,106.039,106.039,105.975,105.9942,1100.0
2013-11-05 12:55:00,165.68,165.71,165.58,165.58,3900.0,106.0262,106.0454,105.9622,105.9622,3900.0
2013-11-05 13:00:00,165.58,165.69,165.58,165.67,3800.0,105.9622,106.0326,105.9622,106.0198,3800.0
2013-11-05 13:05:00,165.7,165.71,165.64,165.68,6000.0,106.039,106.0454,106.0006,106.0262,6000.0
2013-11-05 13:10:00,165.7,165.71,165.51,165.51,4300.0,106.039,106.0454,105.9174,105.9174,4300.0
2013-11-05 13:15:00,165.46,165.59,165.46,165.59,1400.0,105.8854,105.9686,105.8854,105.9686,1400.0
2013-11-05 13:20:00,165.64,165.73,165.59,165.61,2800.0,106.0006,106.0582,105.9686,105.9814,2800.0
2013-11-05 13:25:00,165.59,165.61,165.57,165.59,3300.0,105.9686,105.9814,105.9558,105.9686,3300.0
2013-11-05 13:30:00,165.59,165.73,165.59,165.73,6500.0,105.9686,106.0582,105.9686,106.0582,6500.0
2013-11-05 13:35:00,165.77,165.77,165.51,165.51,4000.0,106.0838,106.0838,105.9174,105.9174,4000.0
2013-11-05 13:40:00,165.53,165.62,165.45,165.45,4100.0,105.9302,105.9878,105.879,105.879,4100.0
2013-11-05 13:45:00,165.49,165.63,165.46,165.5,4400.0,105.9046,105.9942,105.8854,105.911,4400.0
2013-11-05 13:50:00,165.46,165.57,165.39,165.39,2500.0,105.8854,105.9558,105.8406,105.8406,2500.0
2013-11-05 13:55:00,165.43,165.47,165.25,165.25,7600.0,105.8662,105.8918,105.751,105.751,7600.0
2013-11-05 14:00:00,165.28,165.6,165.28,165.6,3600.0,105.7702,105.975,105.7702,105.975,3600.0
2013-11-05 14:05:00,165.6,165.6,165.4,165.5,7900.0,105.975,105.975,105.847,105.911,7900.0
2013-11-05 14:10:00,165.56,165.66,165.48,165.55,4100.0,105.9494,106.0134,105.8982,105.943,4100.0
2013-11-05 14:15:00,165.49,165.56,165.36,165.36,2600.0,105.9046,105.9494,105.8214,105.8214,2600.0
2013-11-05 14:20:00,165.37,165.52,165.33,165.52,3100.0,105.8278,105.9238,105.8022,105.9238,3100.0
2013-11-05 14:25:00,165.56,165.6,165.54,165.56,2700.0,105.9494,105.975,105.9366,105.9494,2700.0
2013-11-05 14:30:00,165.56,165.75,165.56,165.72,6800.0,105.9494,106.071,105.9494,106.0518,6800.0
2013-11-05 14:35:00,165.72,165.72,165.42,165.59,7100.0,106.0518,106.0518,105.8598,105.9686,7100.0
2013-11-05 14:40:00,165.56,165.57,165.42,165.42,7700.0,105.9494,105.9558,105.8598,105.8598,7700.0
2013-11-05 14:45:00,165.42,165.42,165.31,165.42,4000.0,105.8598,105.8598,105.7894,105.8598,4000.0
2013-11-05 14:50:00,165.52,165.55,165.5,165.51,1200.0,105.9238,105.943,105.911,105.9174,1200.0
2013-11-05 14:55:00,165.52,165.66,165.49,165.49,5000.0,105.9238,106.0134,105.9046,105.9046,5000.0
2013-11-05 15:00:00,165.45,165.52,165.34,165.42,9700.0,105.879,105.9238,105.8086,105.8598,9700.0
2013-11-05 15:05:00,165.4,165.41,165.34,165.36,4000.0,105.847,105.8534,105.8086,105.8214,4000.0
2013-11-05 15:10:00,165.42,165.42,165.18,165.18,1800.0,105.8598,105.8598,105.7062,105.7062,1800.0
2013-11-05 15:15:00,165.16,165.26,165.07,165.19,9000.0,105.6934,105.7574,105.6358,105.7126,9000.0
2013-11-05 15:20:00,165.18,165.19,164.88,164.9,14200.0,105.7062,105.7126,105.5143,105.5271,14200.0
2013-11-05 15:25:00,164.9,165.0,164.86,164.94,5500.0,105.5271,105.591,105.5015,105.5527,5500.0
2013-11-05 15:30:00,164.96,165.06,164.95,164.99,8200.0,105.5654,105.6294,105.5591,105.5846,8200.0
2013-11-05 15:35:00,165.0,165.03,164.75,165.01,8800.0,105.591,105.6102,105.4311,105.5974,8800.0
2013-11-05 15:40:00,165.01,165.15,164.94,165.01,7700.0,105.5974,105.687,105.5527,105.5974,7700.0
2013-11-05 15:45:00,165.02,165.25,165.0,165.25,16900.0,105.6038,105.751,105.591,105.751,16900.0
2013-11-05 15:50:00,165.22,165.54,165.13,165.52,11700.0,105.7318,105.9366,105.6742,105.9238,11700.0
2013-11-05 15:55:00,165.56,165.59,165.12,165.18,39700.0,105.9494,105.9686,105.6678,105.7062,39700.0
2013-11-06 09:30:00,165.9,165.9,165.56,165.78,8000.0,106.167,106.167,105.9494,106.0902,8000.0
2013-11-06 09:35:00,165.67,165.95,165.25,165.55,4100.0,106.0198,106.199,105.751,105.943,4100.0
2013-11-06 09:40:00,165.31,165.66,165.29,165.34,3800.0,105.7894,106.0134,105.7766,105.8086,3800.0
2013-11-06 09:45:00,165.63,165.63,165.42,165.57,18200.0,105.9942,105.9942,105.8598,105.9558,18200.0
2013-11-06 09:50:00,165.59,165.6,164.9,165.34,11400.0,105.9686,105.975,105.5271,105.8086,11400.0
2013-11-06 09:55:00,165.29,165.29,164.89,165.08,5500.0,105.7766,105.7766,105.5207,105.6422,5500.0
2013-11-06 10:00:00,165.16,165.59,165.14,165.59,3600.0,105.6934,105.9686,105.6806,105.9686,3600.0
2013-11-06 10:05:00,165.54,165.67,165.47,165.67,9700.0,105.9366,106.0198,105.8918,106.0198,9700.0
2013-11-06 10:10:00,165.53,165.89,165.52,165.71,2900.0,105.9302,106.1606,105.9238,106.0454,2900.0
2013-11-06 10:15:00,165.78,166.0,165.78,165.96,6200.0,106.0902,106.231,106.0902,106.2054,6200.0
2013-11-06 10:20:00,166.05,166.31,165.91,166.31,7900.0,106.263,106.4294,106.1734,106.4294,7900.0
2013-11-06 10:25:00,166.3,166.31,165.85,165.91,12000.0,106.423,106.4294,106.135,106.1734,12000.0
2013-11-06 10:30:00,165.96,166.01,165.61,165.61,3800.0,106.2054,106.2374,105.9814,105.9814,3800.0
2013-11-06 10:35:00,165.69,165.76,165.59,165.75,5400.0,106.0326,106.0774,105.9686,106.071,5400.0
2013-11-06 10:40:00,165.86,166.13,165.74,166.09,8100.0,106.1414,106.3142,106.0646,106.2886,8100.0
2013-11-06 10:45:00,166.04,166.09,165.72,165.75,30200.0,106.2566,106.2886,106.0518,106.071,30200.0
2013-11-06 10:50:00,165.76,165.78,165.61,165.76,10100.0,106.0774,106.0902,105.9814,106.0774,10100.0
2013-11-06 10:55:00,165.65,165.92,165.59,165.9,12400.0,106.007,106.1798,105.9686,106.167,12400.0
2013-11-06 11:00:00,165.92,165.94,165.75,165.9,4100.0,106.1798,106.1926,106.071,106.167,4100.0
2013-11-06 11:05:00,165.85,166.17,165.82,166.14,3900.0,106.135,106.3398,106.1158,106.3206,3900.0
2013-11-06 11:10:00,166.23,166.52,166.1,166.1,9100.0,106.3782,106.5638,106.295,106.295,9100.0
2013-11-06 11:15:00,166.18,166.51,166.18,166.3,13700.0,106.3462,106.5574,106.3462,106.423,13700.0
2013-11-06 11:20:00,166.4,166.44,166.17,166.17,8300.0,106.487,106.5126,106.3398,106.3398,8300.0
2013-11-06 11:25:00,166.19,166.53,166.19,166.53,5200.0,106.3526,106.5702,106.3526,106.5702,5200.0
2013-11-06 11:30:00,166.42,166.57,166.41,166.52,10400.0,106.4998,106.5958,106.4934,106.5638,10400.0
2013-11-06 11:35:00,166.53,166.57,166.31,166.43,5800.0,106.5702,106.5958,106.4294,106.5062,5800.0
2013-11-06 11:40:00,166.44,166.71,166.44,166.7,3200.0,106.5126,106.6854,106.5126,106.679,3200.0
2013-11-06 11:45:00,166.68,166.76,166.25,166.3,14400.0,106.6662,106.7174,106.391,106.423,14400.0
2013-11-06 11:50:00,166.4,166.58,166.4,166.54,2400.0,106.487,106.6022,106.487,106.5766,2400.0
2013-11-06 11:55:00,166.76,166.77,166.39,166.43,6900.0,106.7174,106.7238,106.4806,106.5062,6900.0
2013-11-06 12:00:00,166.38,166.45,166.28,166.41,4600.0,106.4742,106.519,106.4102,106.4934,4600.0
2013-11-06 12:05:00,166.28,166.47,166.28,166.39,1500.0,106.4102,106.5318,106.4102,106.4806,1500.0
2013-11-06 12:10:00,166.39,166.6,166.39,166.41,17500.0,106.4806,106.615,106.4806,106.4934,17500.0
2013-11-06 12:15:00,166.41,166.52,166.41,166.47,13300.0,106.4934,106.5638,106.4934,106.5318,13300.0
2013-11-06 12:20:00,166.47,166.6,166.41,166.6,8300.0,106.5318,106.615,106.4934,106.615,8300.0
2013-11-06 12:25:00,166.57,166.79,166.57,166.79,900.0,106.5958,106.7366,106.5958,106.7366,900.0
2013-11-06 12:30:00,166.74,166.81,166.6,166.6,4200.0,106.7046,106.7493,106.615,106.615,4200.0
2013-11-06 12:35:00,166.56,166.7,166.4,166.44,28800.0,106.5894,106.679,106.487,106.5126,28800.0
2013-11-06 12:40:00,166.46,166.54,166.39,166.5,14400.0,106.5254,106.5766,106.4806,106.551,14400.0
2013-11-06 12:45:00,166.43,166.51,166.39,166.49,9100.0,106.5062,106.5574,106.4806,106.5446,9100.0
2013-11-06 12:50:00,166.44,166.69,166.43,166.69,5200.0,106.5126,106.6726,106.5062,106.6726,5200.0
2013-11-06 12:55:00,166.7,166.73,166.6,166.68,15700.0,106.679,106.6982,106.615,106.6662,15700.0
2013-11-06 13:00:00,166.63,166.69,166.62,166.62,1700.0,106.6342,106.6726,106.6278,106.6278,1700.0
2013-11-06 13:05:00,166.59,166.69,166.59,166.66,3000.0,106.6086,106.6726,106.6086,106.6534,3000.0
2013-11-06 13:10:00,166.63,166.63,166.56,166.63,1400.0,106.6342,106.6342,106.5894,106.6342,1400.0
2013-11-06 13:15:00,166.56,166.56,166.43,166.47,1300.0,106.5894,106.5894,106.5062,106.5318,1300.0
2013-11-06 13:20:00,166.52,166.54,166.46,166.48,6600.0,106.5638,106.5766,106.5254,106.5382,6600.0
2013-11-06 13:25:00,166.47,166.6,166.47,166.52,6400.0,106.5318,106.615,106.5318,106.5638,6400.0
2013-11-06 13:30:00,166.46,166.47,166.37,166.39,3600.0,106.5254,106.5318,106.4678,106.4806,3600.0
2013-11-06 13:35:00,166.37,166.37,166.27,166.28,1700.0,106.4678,106.4678,106.4038,106.4102,1700.0
2013-11-06 13:40:00,166.21,166.22,166.07,166.18,4300.0,106.3654,106.3718,106.2758,106.3462,4300.0
2013-11-06 13:45:00,166.11,166.13,165.96,165.99,3000.0,106.3014,106.3142,106.2054,106.2246,3000.0
2013-11-06 13:50:00,165.94,166.1,165.94,165.98,34100.0,106.1926,106.295,106.1926,106.2182,34100.0
2013-11-06 13:55:00,165.97,165.98,165.69,165.89,17600.0,106.2118,106.2182,106.0326,106.1606,17600.0
2013-11-06 14:00:00,165.89,165.9,165.81,165.84,2400.0,106.1606,106.167,106.1094,106.1286,2400.0
2013-11-06 14:05:00,165.8,165.81,165.55,165.55,1800.0,106.103,106.1094,105.943,105.943,1800.0
2013-11-06 14:10:00,165.6,165.64,165.42,165.42,5800.0,105.975,106.0006,105.8598,105.8598,5800.0
2013-11-06 14:15:00,165.41,165.42,165.2,165.25,2900.0,105.8534,105.8598,105.719,105.751,2900.0
2013-11-06 14:20:00,165.21,165.24,165.17,165.23,6100.0,105.7254,105.7446,105.6998,105.7382,6100.0
2013-11-06 14:25:00,165.21,165.22,165.07,165.07,5500.0,105.7254,105.7318,105.6358,105.6358,5500.0
2013-11-06 14:30:00,165.07,165.17,164.98,165.03,4900.0,105.6358,105.6998,105.5782,105.6102,4900.0
2013-11-06 14:35:00,165.1,165.14,165.1,165.11,1500.0,105.655,105.6806,105.655,105.6614,1500.0
2013-11-06 14:40:00,165.09,165.18,165.06,165.06,1300.0,105.6486,105.7062,105.6294,105.6294,1300.0
2013-11-06 14:45:00,165.06,165.09,164.96,164.99,4200.0,105.6294,105.6486,105.5654,105.5846,4200.0
2013-11-06 14:50:00,165.0,165.07,164.98,165.07,1000.0,105.591,105.6358,105.5782,105.6358,1000.0
2013-11-06 14:55:00,165.01,165.09,164.86,164.86,4300.0,105.5974,105.6486,105.5015,105.5015,4300.0
2013-11-06 15:00:00,164.89,165.01,164.86,164.99,7100.0,105.5207,105.5974,105.5015,105.5846,7100.0
2013-11-06 15:05:00,164.99,165.0,164.86,164.93,6700.0,105.5846,105.591,105.5015,105.5463,6700.0
2013-11-06 15:10:00,164.93,165.0,164.89,164.89,12400.0,105.5463,105.591,105.5207,105.5207,12400.0
2013-11-06 15:15:00,164.91,164.97,164.63,164.67,14900.0,105.5335,105.5718,105.3543,105.3799,14900.0
2013-11-06 15:20:00,164.63,164.69,164.6,164.6,7700.0,105.3543,105.3927,105.3351,105.3351,7700.0
2013-11-06 15:25:00,164.6,164.64,164.43,164.49,8700.0,105.3351,105.3607,105.2263,105.2647,8700.0
2013-11-06 15:30:00,164.5,164.62,164.46,164.6,10300.0,105.2711,105.3479,105.2455,105.3351,10300.0
2013-11-06 15:35:00,164.6,164.66,164.51,164.66,8700.0,105.3351,105.3735,105.2775,105.3735,8700.0
2013-11-06 15:40:00,164.68,164.74,164.66,164.67,6700.0,105.3863,105.4247,105.3735,105.3799,6700.0
2013-11-06 15:45:00,164.65,165.05,164.62,165.05,23900.0,105.3671,105.623,105.3479,105.623,23900.0
2013-11-06 15:50:00,165.01,165.02,164.78,164.81,44200.0,105.5974,105.6038,105.4503,105.4695,44200.0
2013-11-06 15:55:00,164.84,164.92,164.51,164.67,52300.0,105.4887,105.5399,105.2775,105.3799,52300.0
2013-11-07 09:30:00,164.7,165.12,164.19,164.19,14400.0,105.3991,105.6678,105.0727,105.0727,14400.0
2013-11-07 09:35:00,164.23,164.46,163.86,164.36,10500.0,105.0983,105.2455,104.8615,105.1815,10500.0
2013-11-07 09:40:00,164.18,164.45,163.78,164.0,18000.0,105.0663,105.2391,104.8103,104.9511,18000.0
2013-11-07 09:45:00,163.9,164.2,163.72,163.96,9400.0,104.8871,105.0791,104.7719,104.9255,9400.0
2013-11-07 09:50:00,163.8,164.12,163.59,163.93,8700.0,104.8231,105.0279,104.6887,104.9063,8700.0
2013-11-07 09:55:00,163.97,164.07,163.62,163.62,15800.0,104.9319,104.9959,104.7079,104.7079,15800.0
2013-11-07 10:00:00,163.73,163.73,163.33,163.64,8600.0,104.7783,104.7783,104.5223,104.7207,8600.0
2013-11-07 10:05:00,163.68,163.99,163.6,163.88,8000.0,104.7463,104.9447,104.6951,104.8743,8000.0
2013-11-07 10:10:00,163.81,164.09,163.48,163.89,20300.0,104.8295,105.0087,104.6183,104.8807,20300.0
2013-11-07 10:15:00,163.89,163.91,163.32,163.41,18800.0,104.8807,104.8935,104.5159,104.5735,18800.0
2013-11-07 10:20:00,163.31,163.61,163.22,163.34,8700.0,104.5095,104.7015,104.4519,104.5287,8700.0
2013-11-07 10:25:00,163.36,163.48,163.07,163.22,16000.0,104.5415,104.6183,104.356,104.4519,16000.0
2013-11-07 10:30:00,163.27,163.31,162.81,162.82,11800.0,104.4839,104.5095,104.1896,104.196,11800.0
2013-11-07 10:35:00,162.83,162.92,162.68,162.79,17700.0,104.2024,104.26,104.1064,104.1768,17700.0
2013-11-07 10:40:00,162.81,162.95,162.65,162.65,10600.0,104.1896,104.2792,104.0872,104.0872,10600.0
2013-11-07 10:45:00,162.63,162.78,162.5,162.5,8500.0,104.0744,104.1704,103.9912,103.9912,8500.0
2013-11-07 10:50:00,162.59,162.84,162.4,162.73,6900.0,104.0488,104.2088,103.9272,104.1384,6900.0
2013-11-07 10:55:00,162.75,162.75,162.39,162.47,6600.0,104.1512,104.1512,103.9208,103.972,6600.0
2013-11-07 11:00:00,162.39,162.62,162.28,162.54,14300.0,103.9208,104.068,103.8504,104.0168,14300.0
2013-11-07 11:05:00,162.55,162.76,162.45,162.49,10600.0,104.0232,104.1576,103.9592,103.9848,10600.0
2013-11-07 11:10:00,162.45,162.66,162.26,162.41,11200.0,103.9592,104.0936,103.8376,103.9336,11200.0
2013-11-07 11:15:00,162.45,162.64,162.28,162.64,8500.0,103.9592,104.0808,103.8504,104.0808,8500.0
2013-11-07 11:20:00,162.7,162.73,162.41,162.42,13800.0,104.1192,104.1384,103.9336,103.94,13800.0
2013-11-07 11:25:00,162.53,162.67,162.39,162.6,8000.0,104.0104,104.1,103.9208,104.0552,8000.0
2013-11-07 11:30:00,162.66,162.72,162.41,162.46,28800.0,104.0936,104.132,103.9336,103.9656,28800.0
2013-11-07 11:35:00,162.58,162.59,162.11,162.17,16200.0,104.0424,104.0488,103.7416,103.78,16200.0
2013-11-07 11:40:00,162.15,162.5,162.04,162.5,8900.0,103.7672,103.9912,103.6968,103.9912,8900.0
2013-11-07 11:45:00,162.54,162.69,162.43,162.51,5100.0,104.0168,104.1128,103.9464,103.9976,5100.0
2013-11-07 11:50:00,162.65,162.67,162.37,162.49,5400.0,104.0872,104.1,103.908,103.9848,5400.0
2013-11-07 11:55:00,162.39,162.39,162.13,162.32,7600.0,103.9208,103.9208,103.7544,103.876,7600.0
2013-11-07 12:00:00,162.32,162.4,161.91,162.24,31500.0,103.876,103.9272,103.6136,103.8248,31500.0
2013-11-07 12:05:00,162.35,162.38,162.14,162.24,6900.0,103.8952,103.9144,103.7608,103.8248,6900.0
2013-11-07 12:10:00,162.15,162.41,162.04,162.41,5400.0,103.7672,103.9336,103.6968,103.9336,5400.0
2013-11-07 12:15:00,162.5,162.55,162.27,162.39,10900.0,103.9912,104.0232,103.844,103.9208,10900.0
2013-11-07 12:20:00,162.5,162.52,162.32,162.32,6000.0,103.9912,104.004,103.876,103.876,6000.0
2013-11-07 12:25:00,162.23,162.32,162.01,162.3,9600.0,103.8184,103.876,103.6776,103.8632,9600.0
2013-11-07 12:30:00,162.35,162.35,162.02,162.02,3300.0,103.8952,103.8952,103.684,103.684,3300.0
2013-11-07 12:35:00,162.03,162.17,161.97,162.01,9100.0,103.6904,103.78,103.652,103.6776,9100.0
2013-11-07 12:40:00,161.96,162.27,161.85,162.09,7800.0,103.6456,103.844,103.5752,103.7288,7800.0
2013-11-07 12:45:00,162.05,162.05,161.83,161.92,3000.0,103.7032,103.7032,103.5624,103.62,3000.0
2013-11-07 12:50:00,161.93,161.97,161.69,161.81,5900.0,103.6264,103.652,103.4728,103.5496,5900.0
2013-11-07 12:55:00,161.77,161.9,161.59,161.9,7000.0,103.524,103.6072,103.4088,103.6072,7000.0
2013-11-07 13:00:00,161.93,161.95,161.76,161.84,5100.0,103.6264,103.6392,103.5176,103.5688,5100.0
2013-11-07 13:05:00,161.78,161.85,161.58,161.78,7800.0,103.5304,103.5752,103.4024,103.5304,7800.0
2013-11-07 13:10:00,161.82,161.97,161.78,161.88,7600.0,103.556,103.652,103.5304,103.5944,7600.0
2013-11-07 13:15:00,161.83,161.88,161.69,161.78,4400.0,103.5624,103.5944,103.4728,103.5304,4400.0
2013-11-07 13:20:00,161.81,162.04,161.78,161.93,19600.0,103.5496,103.6968,103.5304,103.6264,19600.0
2013-11-07 13:25:00,161.96,161.96,161.09,161.19,55600.0,103.6456,103.6456,103.0889,103.1529,55600.0
2013-11-07 13:30:00,161.27,161.75,161.2,161.57,11000.0,103.204,103.5112,103.1593,103.396,11000.0
2013-11-07 13:35:00,161.54,161.61,161.17,161.26,14900.0,103.3768,103.4216,103.1401,103.1977,14900.0
2013-11-07 13:40:00,161.36,161.45,161.14,161.21,5800.0,103.2616,103.3192,103.1209,103.1657,5800.0
2013-11-07 13:45:00,161.14,161.25,160.75,160.75,8900.0,103.1209,103.1913,102.8713,102.8713,8900.0
2013-11-07 13:50:00,160.69,160.86,160.69,160.77,7100.0,102.8329,102.9417,102.8329,102.8841,7100.0
2013-11-07 13:55:00,160.8,160.93,160.74,160.74,6600.0,102.9033,102.9865,102.8649,102.8649,6600.0
2013-11-07 14:00:00,160.78,160.78,160.13,160.13,17600.0,102.8905,102.8905,102.4745,102.4745,17600.0
2013-11-07 14:05:00,160.15,160.58,160.13,160.56,13100.0,102.4873,102.7625,102.4745,102.7497,13100.0
2013-11-07 14:10:00,160.61,160.69,160.53,160.65,7100.0,102.7817,102.8329,102.7305,102.8073,7100.0
2013-11-07 14:15:00,160.66,160.7,160.55,160.57,8800.0,102.8137,102.8393,102.7433,102.7561,8800.0
2013-11-07 14:20:00,160.59,161.02,160.59,161.02,8700.0,102.7689,103.0441,102.7689,103.0441,8700.0
2013-11-07 14:25:00,161.03,161.11,160.91,161.11,5700.0,103.0505,103.1017,102.9737,103.1017,5700.0
2013-11-07 14:30:00,161.11,161.12,160.76,161.1,10000.0,103.1017,103.1081,102.8777,103.0953,10000.0
2013-11-07 14:35:00,161.09,161.37,160.98,161.28,8600.0,103.0889,103.268,103.0185,103.2104,8600.0
2013-11-07 14:40:00,161.28,161.35,160.87,161.14,16200.0,103.2104,103.2552,102.9481,103.1209,16200.0
2013-11-07 14:45:00,161.09,161.29,160.99,161.17,7700.0,103.0889,103.2168,103.0249,103.1401,7700.0
2013-11-07 14:50:00,161.17,161.34,161.14,161.19,8200.0,103.1401,103.2488,103.1209,103.1529,8200.0
2013-11-07 14:55:00,161.14,161.47,161.14,161.32,7400.0,103.1209,103.332,103.1209,103.236,7400.0
2013-11-07 15:00:00,161.38,161.58,161.31,161.37,6600.0,103.2744,103.4024,103.2296,103.268,6600.0
2013-11-07 15:05:00,161.46,161.58,161.31,161.39,7500.0,103.3256,103.4024,103.2296,103.2808,7500.0
2013-11-07 15:10:00,161.36,161.6,161.34,161.5,7800.0,103.2616,103.4152,103.2488,103.3512,7800.0
2013-11-07 15:15:00,161.49,161.49,161.36,161.42,7600.0,103.3448,103.3448,103.2616,103.3,7600.0
2013-11-07 15:20:00,161.48,161.72,161.41,161.41,10200.0,103.3384,103.492,103.2936,103.2936,10200.0
2013-11-07 15:25:00,161.43,161.63,161.12,161.12,10400.0,103.3064,103.4344,103.1081,103.1081,10400.0
2013-11-07 15:30:00,161.12,161.44,161.11,161.29,14000.0,103.1081,103.3128,103.1017,103.2168,14000.0
2013-11-07 15:35:00,161.23,161.42,161.1,161.37,11700.0,103.1785,103.3,103.0953,103.268,11700.0
2013-11-07 15:40:00,161.36,161.44,161.23,161.36,9600.0,103.2616,103.3128,103.1785,103.2616,9600.0
2013-11-07 15:45:00,161.34,161.55,161.31,161.35,24500.0,103.2488,103.3832,103.2296,103.2552,24500.0
2013-11-07 15:50:00,161.37,161.65,161.21,161.44,31000.0,103.268,103.4472,103.1657,103.3128,31000.0
2013-11-07 15:55:00,161.47,161.64,161.27,161.4,90600.0,103.332,103.4408,103.204,103.2872,90600.0
2013-11-08 09:30:00,160.41,160.53,159.07,159.09,18500.0,102.6537,102.7305,101.7962,101.809,18500.0
2013-11-08 09:35:00,159.16,159.69,158.52,159.64,15200.0,101.8538,102.1929,101.4442,102.1609,15200.0
2013-11-08 09:40:00,159.56,159.81,158.68,158.84,16800.0,102.1097,102.2697,101.5466,101.649,16800.0
2013-11-08 09:45:00,158.84,159.16,158.75,158.89,8700.0,101.649,101.8538,101.5914,101.681,8700.0
2013-11-08 09:50:00,158.79,159.27,158.73,159.0,10000.0,101.617,101.9242,101.5786,101.7514,10000.0
2013-11-08 09:55:00,158.88,159.05,158.39,158.46,9300.0,101.6746,101.7834,101.361,101.4058,9300.0
2013-11-08 10:00:00,158.55,158.55,158.01,158.17,18600.0,101.4634,101.4634,101.1178,101.2202,18600.0
2013-11-08 10:05:00,158.04,158.58,158.03,158.25,33800.0,101.137,101.4826,101.1306,101.2714,33800.0
2013-11-08 10:10:00,158.49,158.49,157.84,157.9,39000.0,101.425,101.425,101.009,101.0474,39000.0
2013-11-08 10:15:00,157.88,158.13,157.64,158.13,21900.0,101.0346,101.1946,100.881,101.1946,21900.0
2013-11-08 10:20:00,158.04,158.36,157.91,158.13,13000.0,101.137,101.3418,101.0538,101.1946,13000.0
2013-11-08 10:25:00,158.22,158.33,158.06,158.16,22500.0,101.2522,101.3226,101.1498,101.2138,22500.0
2013-11-08 10:30:00,158.24,158.35,157.96,157.99,13200.0,101.265,101.3354,101.0858,101.105,13200.0
2013-11-08 10:35:00,157.99,158.13,157.9,158.0,32500.0,101.105,101.1946,101.0474,101.1114,32500.0
2013-11-08 10:40:00,157.99,158.02,157.76,157.9,18000.0,101.105,101.1242,100.9578,101.0474,18000.0
2013-11-08 10:45:00,157.78,157.9,157.53,157.53,14200.0,100.9706,101.0474,100.8107,100.8107,14200.0
2013-11-08 10:50:00,157.53,157.67,157.39,157.46,11600.0,100.8107,100.9002,100.7211,100.7659,11600.0
2013-11-08 10:55:00,157.47,157.61,157.24,157.24,38600.0,100.7723,100.8618,100.6251,100.6251,38600.0
2013-11-08 11:00:00,157.39,157.76,157.34,157.46,9900.0,100.7211,100.9578,100.6891,100.7659,9900.0
2013-11-08 11:05:00,157.47,157.49,157.23,157.49,9600.0,100.7723,100.7851,100.6187,100.7851,9600.0
2013-11-08 11:10:00,157.48,157.67,157.23,157.35,14200.0,100.7787,100.9002,100.6187,100.6955,14200.0
2013-11-08 11:15:00,157.47,157.65,157.4,157.55,11100.0,100.7723,100.8874,100.7275,100.8235,11100.0
2013-11-08 11:20:00,157.65,157.87,157.56,157.87,9300.0,100.8874,101.0282,100.8299,101.0282,9300.0
2013-11-08 11:25:00,157.87,157.91,157.51,157.81,12000.0,101.0282,101.0538,100.7979,100.9898,12000.0
2013-11-08 11:30:00,157.78,158.15,157.77,158.05,15300.0,100.9706,101.2074,100.9642,101.1434,15300.0
2013-11-08 11:35:00,157.98,158.16,157.83,158.02,20000.0,101.0986,101.2138,101.0026,101.1242,20000.0
2013-11-08 11:40:00,157.95,158.06,157.86,157.87,11100.0,101.0794,101.1498,101.0218,101.0282,11100.0
2013-11-08 11:45:00,157.88,157.96,157.79,157.79,5900.0,101.0346,101.0858,100.977,100.977,5900.0
2013-11-08 11:50:00,157.82,158.12,157.73,158.1,9700.0,100.9962,101.1882,100.9386,101.1754,9700.0
2013-11-08 11:55:00,158.05,158.09,157.86,157.86,3300.0,101.1434,101.169,101.0218,101.0218,3300.0
2013-11-08 12:00:00,157.97,158.13,157.96,158.05,9800.0,101.0922,101.1946,101.0858,101.1434,9800.0
2013-11-08 12:05:00,158.05,158.24,157.93,158.15,7500.0,101.1434,101.265,101.0666,101.2074,7500.0
2013-11-08 12:10:00,158.15,158.4,158.15,158.4,10100.0,101.2074,101.3674,101.2074,101.3674,10100.0
2013-11-08 12:15:00,158.34,158.63,158.29,158.29,12500.0,101.329,101.5146,101.297,101.297,12500.0
2013-11-08 12:20:00,158.24,158.42,158.18,158.33,9600.0,101.265,101.3802,101.2266,101.3226,9600.0
2013-11-08 12:25:00,158.3,158.4,158.27,158.4,2100.0,101.3034,101.3674,101.2842,101.3674,2100.0
2013-11-08 12:30:00,158.4,158.4,158.2,158.26,3300.0,101.3674,101.3674,101.2394,101.2778,3300.0
2013-11-08 12:35:00,158.31,158.39,158.2,158.35,19900.0,101.3098,101.361,101.2394,101.3354,19900.0
2013-11-08 12:40:00,158.37,158.5,158.26,158.47,9700.0,101.3482,101.4314,101.2778,101.4122,9700.0
2013-11-08 12:45:00,158.53,158.55,158.47,158.55,3100.0,101.4506,101.4634,101.4122,101.4634,3100.0
2013-11-08 12:50:00,158.63,158.74,158.59,158.63,2700.0,101.5146,101.585,101.489,101.5146,2700.0
2013-11-08 12:55:00,158.63,158.82,158.58,158.81,4900.0,101.5146,101.6362,101.4826,101.6298,4900.0
2013-11-08 13:00:00,158.86,159.02,158.86,158.88,4000.0,101.6618,101.7642,101.6618,101.6746,4000.0
2013-11-08 13:05:00,158.85,159.02,158.81,158.94,6800.0,101.6554,101.7642,101.6298,101.713,6800.0
2013-11-08 13:10:00,159.05,159.06,158.96,158.98,6600.0,101.7834,101.7898,101.7258,101.7386,6600.0
2013-11-08 13:15:00,159.04,159.04,158.86,158.86,13300.0,101.777,101.777,101.6618,101.6618,13300.0
2013-11-08 13:20:00,158.86,159.2,158.82,159.01,7000.0,101.6618,101.8794,101.6362,101.7578,7000.0
2013-11-08 13:25:00,159.09,159.47,159.09,159.33,5200.0,101.809,102.0521,101.809,101.9626,5200.0
2013-11-08 13:30:00,159.36,159.39,159.17,159.17,4500.0,101.9818,102.001,101.8602,101.8602,4500.0
2013-11-08 13:35:00,159.23,159.4,159.12,159.4,3400.0,101.8986,102.0074,101.8282,102.0074,3400.0
2013-11-08 13:40:00,159.4,159.4,159.2,159.22,2700.0,102.0074,102.0074,101.8794,101.8922,2700.0
2013-11-08 13:45:00,159.21,159.58,159.12,159.46,6600.0,101.8858,102.1225,101.8282,102.0457,6600.0
2013-11-08 13:50:00,159.44,159.47,159.24,159.42,8300.0,102.0329,102.0521,101.905,102.0202,8300.0
2013-11-08 13:55:00,159.33,159.34,159.19,159.32,3100.0,101.9626,101.969,101.873,101.9562,3100.0
2013-11-08 14:00:00,159.28,159.6,159.25,159.33,8300.0,101.9306,102.1353,101.9114,101.9626,8300.0
2013-11-08 14:05:00,159.41,159.41,159.22,159.25,2200.0,102.0138,102.0138,101.8922,101.9114,2200.0
2013-11-08 14:10:00,159.31,159.33,159.13,159.2,11000.0,101.9498,101.9626,101.8346,101.8794,11000.0
2013-11-08 14:15:00,159.23,159.42,159.22,159.38,6100.0,101.8986,102.0202,101.8922,101.9946,6100.0
2013-11-08 14:20:00,159.36,159.49,159.3,159.41,1900.0,101.9818,102.0649,101.9434,102.0138,1900.0
2013-11-08 14:25:00,159.46,159.6,159.3,159.46,9200.0,102.0457,102.1353,101.9434,102.0457,9200.0
2013-11-08 14:30:00,159.46,159.46,159.21,159.23,8100.0,102.0457,102.0457,101.8858,101.8986,8100.0
2013-11-08 14:35:00,159.2,159.24,159.07,159.21,4000.0,101.8794,101.905,101.7962,101.8858,4000.0
2013-11-08 14:40:00,159.18,159.27,159.06,159.06,3600.0,101.8666,101.9242,101.7898,101.7898,3600.0
2013-11-08 14:45:00,159.1,159.27,159.03,159.06,7100.0,101.8154,101.9242,101.7706,101.7898,7100.0
2013-11-08 14:50:00,159.06,159.2,158.98,159.15,17200.0,101.7898,101.8794,101.7386,101.8474,17200.0
2013-11-08 14:55:00,159.13,159.25,159.07,159.24,5300.0,101.8346,101.9114,101.7962,101.905,5300.0
2013-11-08 15:00:00,159.25,159.25,158.9,158.9,2600.0,101.9114,101.9114,101.6874,101.6874,2600.0
2013-11-08 15:05:00,158.87,159.09,158.86,159.09,5900.0,101.6682,101.809,101.6618,101.809,5900.0
2013-11-08 15:10:00,159.08,159.09,158.87,159.0,6700.0,101.8026,101.809,101.6682,101.7514,6700.0
2013-11-08 15:15:00,158.99,159.06,158.88,159.0,8000.0,101.745,101.7898,101.6746,101.7514,8000.0
2013-11-08 15:20:00,158.99,159.16,158.96,159.16,5700.0,101.745,101.8538,101.7258,101.8538,5700.0
2013-11-08 15:25:00,159.22,159.33,159.17,159.21,6300.0,101.8922,101.9626,101.8602,101.8858,6300.0
2013-11-08 15:30:00,159.14,159.44,159.11,159.43,8000.0,101.841,102.0329,101.8218,102.0265,8000.0
2013-11-08 15:35:00,159.37,159.62,159.32,159.58,6400.0,101.9882,102.1481,101.9562,102.1225,6400.0
2013-11-08 15:40:00,159.58,159.96,159.54,159.96,10900.0,102.1225,102.3657,102.0969,102.3657,10900.0
2013-11-08 15:45:00,159.88,160.0,159.84,159.96,29700.0,102.3145,102.3913,102.2889,102.3657,29700.0
2013-11-08 15:50:00,160.0,160.08,159.91,159.96,19800.0,102.3913,102.4425,102.3337,102.3657,19800.0
2013-11-08 15:55:00,159.96,160.05,159.64,159.89,40900.0,102.3657,102.4233,102.1609,102.3209,40900.0
2013-11-11 09:30:00,159.65,159.94,159.51,159.88,11600.0,102.1673,102.3529,102.0777,102.3145,11600.0
2013-11-11 09:35:00,159.8,160.78,159.8,160.46,8600.0,102.2633,102.8905,102.2633,102.6857,8600.0
2013-11-11 09:40:00,160.57,160.57,160.22,160.27,4100.0,102.7561,102.7561,102.5321,102.5641,4100.0
2013-11-11 09:45:00,160.36,160.58,160.26,160.45,6800.0,102.6217,102.7625,102.5577,102.6793,6800.0
2013-11-11 09:50:00,160.58,160.6,160.28,160.37,9000.0,102.7625,102.7753,102.5705,102.6281,9000.0
2013-11-11 09:55:00,160.44,160.68,160.39,160.39,5200.0,102.6729,102.8265,102.6409,102.6409,5200.0
2013-11-11 10:00:00,160.59,160.6,160.11,160.19,5900.0,102.7689,102.7753,102.4617,102.5129,5900.0
2013-11-11 10:05:00,160.27,160.42,160.02,160.31,24700.0,102.5641,102.6601,102.4041,102.5897,24700.0
2013-11-11 10:10:00,160.3,160.35,160.06,160.07,11700.0,102.5833,102.6153,102.4297,102.4361,11700.0
2013-11-11 10:15:00,160.12,160.67,160.12,160.66,5300.0,102.4681,102.8201,102.4681,102.8137,5300.0
2013-11-11 10:20:00,160.68,160.71,160.53,160.59,5300.0,102.8265,102.8457,102.7305,102.7689,5300.0
2013-11-11 10:25:00,160.49,160.77,160.35,160.69,5900.0,102.7049,102.8841,102.6153,102.8329,5900.0
2013-11-11 10:30:00,160.65,160.78,160.53,160.55,9600.0,102.8073,102.8905,102.7305,102.7433,9600.0
2013-11-11 10:35:00,160.56,160.83,160.53,160.69,7700.0,102.7497,102.9225,102.7305,102.8329,7700.0
2013-11-11 10:40:00,160.84,161.15,160.72,160.78,8700.0,102.9289,103.1273,102.8521,102.8905,8700.0
2013-11-11 10:45:00,160.75,160.93,160.59,160.93,6800.0,102.8713,102.9865,102.7689,102.9865,6800.0
2013-11-11 10:50:00,160.91,161.16,160.64,160.64,7700.0,102.9737,103.1337,102.8009,102.8009,7700.0
2013-11-11 10:55:00,160.63,160.77,160.45,160.77,6800.0,102.7945,102.8841,102.6793,102.8841,6800.0
2013-11-11 11:00:00,160.86,160.87,160.38,160.47,7200.0,102.9417,102.9481,102.6345,102.6921,7200.0
2013-11-11 11:05:00,160.39,160.81,160.39,160.81,2500.0,102.6409,102.9097,102.6409,102.9097,2500.0
2013-11-11 11:10:00,160.71,160.78,160.48,160.52,9400.0,102.8457,102.8905,102.6985,102.7241,9400.0
2013-11-11 11:15:00,160.61,160.87,160.43,160.87,6100.0,102.7817,102.9481,102.6665,102.9481,6100.0
2013-11-11 11:20:00,160.86,160.9,160.58,160.69,14300.0,102.9417,102.9673,102.7625,102.8329,14300.0
2013-11-11 11:25:00,160.58,160.66,160.48,160.48,3200.0,102.7625,102.8137,102.6985,102.6985,3200.0
2013-11-11 11:30:00,160.48,160.53,160.23,160.3,9400.0,102.6985,102.7305,102.5385,102.5833,9400.0
2013-11-11 11:35:00,160.3,160.53,160.25,160.51,4000.0,102.5833,102.7305,102.5513,102.7177,4000.0
2013-11-11 11:40:00,160.6,160.66,160.45,160.45,5200.0,102.7753,102.8137,102.6793,102.6793,5200.0
2013-11-11 11:45:00,160.41,160.51,160.29,160.51,3300.0,102.6537,102.7177,102.5769,102.7177,3300.0
2013-11-11 11:50:00,160.51,160.58,159.99,160.24,12000.0,102.7177,102.7625,102.3849,102.5449,12000.0
2013-11-11 11:55:00,160.28,160.36,160.02,160.25,8900.0,102.5705,102.6217,102.4041,102.5513,8900.0
2013-11-11 12:00:00,160.2,160.24,159.86,159.93,10800.0,102.5193,102.5449,102.3017,102.3465,10800.0
2013-11-11 12:05:00,159.86,160.04,159.74,160.03,2900.0,102.3017,102.4169,102.2249,102.4105,2900.0
2013-11-11 12:10:00,160.03,160.05,159.84,159.93,5900.0,102.4105,102.4233,102.2889,102.3465,5900.0
2013-11-11 12:15:00,159.85,159.9,159.69,159.84,6300.0,102.2953,102.3273,102.1929,102.2889,6300.0
2013-11-11 12:20:00,159.81,160.12,159.8,160.03,3100.0,102.2697,102.4681,102.2633,102.4105,3100.0
2013-11-11 12:25:00,160.03,160.07,159.9,159.91,3000.0,102.4105,102.4361,102.3273,102.3337,3000.0
2013-11-11 12:30:00,159.97,159.98,159.92,159.93,1900.0,102.3721,102.3785,102.3401,102.3465,1900.0
2013-11-11 12:35:00,159.92,159.94,159.85,159.9,1600.0,102.3401,102.3529,102.2953,102.3273,1600.0
2013-11-11 12:40:00,159.93,159.99,159.8,159.81,7600.0,102.3465,102.3849,102.2633,102.2697,7600.0
2013-11-11 12:45:00,159.75,159.9,159.7,159.87,3700.0,102.2313,102.3273,102.1993,102.3081,3700.0
2013-11-11 12:50:00,159.88,159.88,159.7,159.74,2700.0,102.3145,102.3145,102.1993,102.2249,2700.0
2013-11-11 12:55:00,159.7,159.8,159.68,159.8,4600.0,102.1993,102.2633,102.1865,102.2633,4600.0
2013-11-11 13:00:00,159.81,159.86,159.65,159.86,4500.0,102.2697,102.3017,102.1673,102.3017,4500.0
2013-11-11 13:05:00,159.92,160.06,159.82,159.87,5200.0,102.3401,102.4297,102.2761,102.3081,5200.0
2013-11-11 13:10:00,159.88,159.96,159.81,159.86,11600.0,102.3145,102.3657,102.2697,102.3017,11600.0
2013-11-11 13:15:00,159.77,159.9,159.77,159.86,1400.0,102.2441,102.3273,102.2441,102.3017,1400.0
2013-11-11 13:20:00,159.86,159.92,159.75,159.75,1000.0,102.3017,102.3401,102.2313,102.2313,1000.0
2013-11-11 13:25:00,159.83,159.87,159.68,159.73,13000.0,102.2825,102.3081,102.1865,102.2185,13000.0
2013-11-11 13:30:00,159.74,159.87,159.73,159.77,6100.0,102.2249,102.3081,102.2185,102.2441,6100.0
2013-11-11 13:35:00,159.8,159.99,159.7,159.88,7800.0,102.2633,102.3849,102.1993,102.3145,7800.0
2013-11-11 13:40:00,159.88,160.03,159.7,160.03,7300.0,102.3145,102.4105,102.1993,102.4105,7300.0
2013-11-11 13:45:00,160.04,160.1,159.97,159.97,1400.0,102.4169,102.4553,102.3721,102.3721,1400.0
2013-11-11 13:50:00,159.91,160.01,159.91,159.93,1600.0,102.3337,102.3977,102.3337,102.3465,1600.0
2013-11-11 13:55:00,159.94,160.15,159.94,160.11,2300.0,102.3529,102.4873,102.3529,102.4617,2300.0
2013-11-11 14:00:00,159.96,159.96,159.88,159.93,2300.0,102.3657,102.3657,102.3145,102.3465,2300.0
2013-11-11 14:05:00,159.95,160.11,159.84,159.84,7600.0,102.3593,102.4617,102.2889,102.2889,7600.0
2013-11-11 14:10:00,159.85,159.94,159.83,159.83,2400.0,102.2953,102.3529,102.2825,102.2825,2400.0
2013-11-11 14:15:00,159.84,159.89,159.67,159.8,17300.0,102.2889,102.3209,102.1801,102.2633,17300.0
2013-11-11 14:20:00,159.77,159.87,159.67,159.69,14200.0,102.2441,102.3081,102.1801,102.1929,14200.0
2013-11-11 14:25:00,159.72,159.84,159.72,159.84,3000.0,102.2121,102.2889,102.2121,102.2889,3000.0
2013-11-11 14:30:00,159.83,159.84,159.66,159.75,15700.0,102.2825,102.2889,102.1737,102.2313,15700.0
2013-11-11 14:35:00,159.77,159.77,159.64,159.69,3300.0,102.2441,102.2441,102.1609,102.1929,3300.0
2013-11-11 14:40:00,159.71,159.72,159.63,159.66,6000.0,102.2057,102.2121,102.1545,102.1737,6000.0
2013-11-11 14:45:00,159.65,159.74,159.65,159.72,3500.0,102.1673,102.2249,102.1673,102.2121,3500.0
2013-11-11 14:50:00,159.69,159.77,159.58,159.59,5200.0,102.1929,102.2441,102.1225,102.1289,5200.0
2013-11-11 14:55:00,159.61,159.92,159.61,159.84,4400.0,102.1417,102.3401,102.1417,102.2889,4400.0
2013-11-11 15:00:00,159.85,159.89,159.65,159.7,5900.0,102.2953,102.3209,102.1673,102.1993,5900.0
2013-11-11 15:05:00,159.67,159.79,159.67,159.68,4100.0,102.1801,102.2569,102.1801,102.1865,4100.0
2013-11-11 15:10:00,159.68,159.71,159.61,159.65,3200.0,102.1865,102.2057,102.1417,102.1673,3200.0
2013-11-11 15:15:00,159.66,159.71,159.62,159.65,5400.0,102.1737,102.2057,102.1481,102.1673,5400.0
2013-11-11 15:20:00,159.67,159.71,159.55,159.58,11200.0,102.1801,102.2057,102.1033,102.1225,11200.0
2013-11-11 15:25:00,159.55,159.6,159.54,159.6,6600.0,102.1033,102.1353,102.0969,102.1353,6600.0
2013-11-11 15:30:00,159.62,159.94,159.62,159.77,8100.0,102.1481,102.3529,102.1481,102.2441,8100.0
2013-11-11 15:35:00,159.79,159.88,159.72,159.8,9100.0,102.2569,102.3145,102.2121,102.2633,9100.0
2013-11-11 15:40:00,159.79,160.01,159.79,160.01,13400.0,102.2569,102.3977,102.2569,102.3977,13400.0
2013-11-11 15:45:00,160.01,160.01,159.79,159.91,15500.0,102.3977,102.3977,102.2569,102.3337,15500.0
2013-11-11 15:50:00,159.86,159.95,159.86,159.89,15100.0,102.3017,102.3593,102.3017,102.3209,15100.0
2013-11-11 15:55:00,159.87,160.03,159.8,159.88,35700.0,102.3081,102.4105,102.2633,102.3145,35700.0
2013-11-12 09:30:00,159.42,159.77,158.79,158.85,11100.0,102.0202,102.2441,101.617,101.6554,11100.0
2013-11-12 09:35:00,158.86,159.2,158.47,158.74,11200.0,101.6618,101.8794,101.4122,101.585,11200.0
2013-11-12 09:40:00,158.98,159.33,158.74,159.0,4700.0,101.7386,101.9626,101.585,101.7514,4700.0
2013-11-12 09:45:00,158.91,159.12,158.56,158.78,13300.0,101.6938,101.8282,101.4698,101.6106,13300.0
2013-11-12 09:50:00,158.57,158.94,158.45,158.78,8100.0,101.4762,101.713,101.3994,101.6106,8100.0
2013-11-12 09:55:00,158.75,159.17,158.73,158.99,16600.0,101.5914,101.8602,101.5786,101.745,16600.0
2013-11-12 10:00:00,158.95,159.14,158.83,158.91,9500.0,101.7194,101.841,101.6426,101.6938,9500.0
2013-11-12 10:05:00,159.03,159.11,158.84,158.84,9200.0,101.7706,101.8218,101.649,101.649,9200.0
2013-11-12 10:10:00,158.91,158.97,158.69,158.91,9400.0,101.6938,101.7322,101.553,101.6938,9400.0
2013-11-12 10:15:00,158.76,159.08,158.75,159.06,14000.0,101.5978,101.8026,101.5914,101.7898,14000.0
2013-11-12 10:20:00,159.04,159.08,158.89,158.93,6800.0,101.777,101.8026,101.681,101.7066,6800.0
2013-11-12 10:25:00,159.0,159.08,158.86,159.08,4400.0,101.7514,101.8026,101.6618,101.8026,4400.0
2013-11-12 10:30:00,159.15,159.27,158.99,159.06,12400.0,101.8474,101.9242,101.745,101.7898,12400.0
2013-11-12 10:35:00,159.11,159.14,158.98,158.99,2400.0,101.8218,101.841,101.7386,101.745,2400.0
2013-11-12 10:40:00,159.06,159.11,159.0,159.02,3200.0,101.7898,101.8218,101.7514,101.7642,3200.0
2013-11-12 10:45:00,158.99,159.11,158.8,158.94,9400.0,101.745,101.8218,101.6234,101.713,9400.0
2013-11-12 10:50:00,158.89,159.12,158.86,158.95,7100.0,101.681,101.8282,101.6618,101.7194,7100.0
2013-11-12 10:55:00,159.05,159.14,158.92,159.1,11400.0,101.7834,101.841,101.7002,101.8154,11400.0
2013-11-12 11:00:00,159.1,159.21,158.9,158.9,12000.0,101.8154,101.8858,101.6874,101.6874,12000.0
2013-11-12 11:05:00,158.83,158.96,158.81,158.82,3300.0,101.6426,101.7258,101.6298,101.6362,3300.0
2013-11-12 11:10:00,158.85,159.15,158.71,158.72,7200.0,101.6554,101.8474,101.5658,101.5722,7200.0
2013-11-12 11:15:00,158.82,158.88,158.67,158.88,3200.0,101.6362,101.6746,101.5402,101.6746,3200.0
2013-11-12 11:20:00,158.87,158.88,158.6,158.68,3900.0,101.6682,101.6746,101.4954,101.5466,3900.0
2013-11-12 11:25:00,158.62,158.62,158.34,158.39,7100.0,101.5082,101.5082,101.329,101.361,7100.0
2013-11-12 11:30:00,158.36,158.57,158.27,158.57,7000.0,101.3418,101.4762,101.2842,101.4762,7000.0
2013-11-12 11:35:00,158.5,158.62,158.21,158.21,6100.0,101.4314,101.5082,101.2458,101.2458,6100.0
2013-11-12 11:40:00,158.26,158.46,158.14,158.17,32200.0,101.2778,101.4058,101.201,101.2202,32200.0
2013-11-12 11:45:00,158.15,158.16,157.81,158.0,11500.0,101.2074,101.2138,100.9898,101.1114,11500.0
2013-11-12 11:50:00,157.97,158.21,157.83,158.08,10300.0,101.0922,101.2458,101.0026,101.1626,10300.0
2013-11-12 11:55:00,158.13,158.2,158.0,158.09,3300.0,101.1946,101.2394,101.1114,101.169,3300.0
2013-11-12 12:00:00,158.07,158.15,157.89,158.05,1800.0,101.1562,101.2074,101.041,101.1434,1800.0
2013-11-12 12:05:00,157.92,158.09,157.82,157.86,8200.0,101.0602,101.169,100.9962,101.0218,8200.0
2013-11-12 12:10:00,157.82,157.84,157.58,157.59,3000.0,100.9962,101.009,100.8427,100.849,3000.0
2013-11-12 12:15:00,157.59,157.79,157.56,157.78,2700.0,100.849,100.977,100.8299,100.9706,2700.0
2013-11-12 12:20:00,157.69,157.82,157.54,157.75,5200.0,100.913,100.9962,100.8171,100.9514,5200.0
2013-11-12 12:25:00,157.8,157.98,157.73,157.9,1500.0,100.9834,101.0986,100.9386,101.0474,1500.0
2013-11-12 12:30:00,157.96,158.1,157.85,158.01,17800.0,101.0858,101.1754,101.0154,101.1178,17800.0
2013-11-12 12:35:00,157.86,158.06,157.86,158.03,2000.0,101.0218,101.1498,101.0218,101.1306,2000.0
2013-11-12 12:40:00,157.92,158.08,157.92,157.97,1000.0,101.0602,101.1626,101.0602,101.0922,1000.0
2013-11-12 12:45:00,158.11,158.19,158.03,158.19,5400.0,101.1818,101.233,101.1306,101.233,5400.0
2013-11-12 12:50:00,158.19,158.45,158.19,158.45,4200.0,101.233,101.3994,101.233,101.3994,4200.0
2013-11-12 12:55:00,158.45,158.71,158.43,158.49,11100.0,101.3994,101.5658,101.3866,101.425,11100.0
2013-11-12 13:00:00,158.6,158.71,158.53,158.64,3100.0,101.4954,101.5658,101.4506,101.521,3100.0
2013-11-12 13:05:00,158.61,158.77,158.61,158.69,9300.0,101.5018,101.6042,101.5018,101.553,9300.0
2013-11-12 13:10:00,158.64,158.66,158.6,158.6,1600.0,101.521,101.5338,101.4954,101.4954,1600.0
2013-11-12 13:15:00,158.61,158.76,158.55,158.75,2200.0,101.5018,101.5978,101.4634,101.5914,2200.0
2013-11-12 13:20:00,158.75,158.87,158.74,158.79,3100.0,101.5914,101.6682,101.585,101.617,3100.0
2013-11-12 13:25:00,158.85,158.96,158.75,158.75,5000.0,101.6554,101.7258,101.5914,101.5914,5000.0
2013-11-12 13:30:00,158.82,158.86,158.52,158.52,5500.0,101.6362,101.6618,101.4442,101.4442,5500.0
2013-11-12 13:35:00,158.66,158.66,158.15,158.31,29300.0,101.5338,101.5338,101.2074,101.3098,29300.0
2013-11-12 13:40:00,158.27,158.63,158.22,158.6,9700.0,101.2842,101.5146,101.2522,101.4954,9700.0
2013-11-12 13:45:00,158.61,158.81,158.54,158.81,2700.0,101.5018,101.6298,101.457,101.6298,2700.0
2013-11-12 13:50:00,158.81,158.9,158.75,158.75,5200.0,101.6298,101.6874,101.5914,101.5914,5200.0
2013-11-12 13:55:00,158.73,159.02,158.7,158.98,5700.0,101.5786,101.7642,101.5594,101.7386,5700.0
2013-11-12 14:00:00,159.02,159.02,158.72,158.78,2000.0,101.7642,101.7642,101.5722,101.6106,2000.0
2013-11-12 14:05:00,158.81,158.81,158.72,158.72,1600.0,101.6298,101.6298,101.5722,101.5722,1600.0
2013-11-12 14:10:00,158.78,158.81,158.69,158.69,5000.0,101.6106,101.6298,101.553,101.553,5000.0
2013-11-12 14:15:00,158.71,158.72,158.53,158.68,4000.0,101.5658,101.5722,101.4506,101.5466,4000.0
2013-11-12 14:20:00,158.7,158.77,158.58,158.63,1400.0,101.5594,101.6042,101.4826,101.5146,1400.0
2013-11-12 14:25:00,158.58,158.62,158.41,158.41,2800.0,101.4826,101.5082,101.3738,101.3738,2800.0
2013-11-12 14:30:00,158.5,158.64,158.46,158.62,3000.0,101.4314,101.521,101.4058,101.5082,3000.0
2013-11-12 14:35:00,158.6,158.74,158.43,158.43,12700.0,101.4954,101.585,101.3866,101.3866,12700.0
2013-11-12 14:40:00,158.5,158.56,158.48,158.53,9300.0,101.4314,101.4698,101.4186,101.4506,9300.0
2013-11-12 14:45:00,158.5,158.53,158.41,158.53,6800.0,101.4314,101.4506,101.3738,101.4506,6800.0
2013-11-12 14:50:00,158.51,158.55,158.45,158.5,4000.0,101.4378,101.4634,101.3994,101.4314,4000.0
2013-11-12 14:55:00,158.49,158.61,158.49,158.59,13500.0,101.425,101.5018,101.425,101.489,13500.0
2013-11-12 15:00:00,158.61,158.73,158.61,158.66,9500.0,101.5018,101.5786,101.5018,101.5338,9500.0
2013-11-12 15:05:00,158.66,158.74,158.64,158.74,8500.0,101.5338,101.585,101.521,101.585,8500.0
2013-11-12 15:10:00,158.76,158.84,158.7,158.72,6800.0,101.5978,101.649,101.5594,101.5722,6800.0
2013-11-12 15:15:00,158.66,158.72,158.64,158.72,5800.0,101.5338,101.5722,101.521,101.5722,5800.0
2013-11-12 15:20:00,158.71,158.75,158.63,158.66,7900.0,101.5658,101.5914,101.5146,101.5338,7900.0
2013-11-12 15:25:00,158.67,158.75,158.54,158.61,9000.0,101.5402,101.5914,101.457,101.5018,9000.0
2013-11-12 15:30:00,158.63,158.9,158.63,158.87,9300.0,101.5146,101.6874,101.5146,101.6682,9300.0
2013-11-12 15:35:00,158.89,158.92,158.67,158.69,6500.0,101.681,101.7002,101.5402,101.553,6500.0
2013-11-12 15:40:00,158.64,158.92,158.64,158.92,7500.0,101.521,101.7002,101.521,101.7002,7500.0
2013-11-12 15:45:00,158.93,158.93,158.74,158.85,12100.0,101.7066,101.7066,101.585,101.6554,12100.0
2013-11-12 15:50:00,158.82,159.0,158.77,159.0,10800.0,101.6362,101.7514,101.6042,101.7514,10800.0
2013-11-12 15:55:00,158.97,159.19,158.94,159.12,42200.0,101.7322,101.873,101.713,101.8282,42200.0
2013-11-13 09:30:00,158.27,158.68,157.98,158.29,14000.0,101.2842,101.5466,101.0986,101.297,14000.0
2013-11-13 09:35:00,158.27,158.66,158.17,158.37,6500.0,101.2842,101.5338,101.2202,101.3482,6500.0
2013-11-13 09:40:00,158.39,158.94,158.16,158.94,5400.0,101.361,101.713,101.2138,101.713,5400.0
2013-11-13 09:45:00,158.69,158.72,158.21,158.26,4400.0,101.553,101.5722,101.2458,101.2778,4400.0
2013-11-13 09:50:00,158.48,158.77,158.34,158.77,4200.0,101.4186,101.6042,101.329,101.6042,4200.0
2013-11-13 09:55:00,158.63,158.78,158.4,158.75,4100.0,101.5146,101.6106,101.3674,101.5914,4100.0
2013-11-13 10:00:00,158.75,158.85,158.54,158.75,2300.0,101.5914,101.6554,101.457,101.5914,2300.0
2013-11-13 10:05:00,158.69,158.84,158.62,158.78,5400.0,101.553,101.649,101.5082,101.6106,5400.0
2013-11-13 10:10:00,158.73,158.85,158.67,158.74,1000.0,101.5786,101.6554,101.5402,101.585,1000.0
2013-11-13 10:15:00,158.87,158.94,158.65,158.68,4700.0,101.6682,101.713,101.5274,101.5466,4700.0
2013-11-13 10:20:00,158.9,159.26,158.9,159.16,4000.0,101.6874,101.9178,101.6874,101.8538,4000.0
2013-11-13 10:25:00,159.09,159.36,159.09,159.33,3700.0,101.809,101.9818,101.809,101.9626,3700.0
2013-11-13 10:30:00,159.48,159.54,159.29,159.51,4000.0,102.0585,102.0969,101.937,102.0777,4000.0
2013-11-13 10:35:00,159.54,159.75,159.49,159.75,4600.0,102.0969,102.2313,102.0649,102.2313,4600.0
2013-11-13 10:40:00,159.72,159.84,159.6,159.63,7100.0,102.2121,102.2889,102.1353,102.1545,7100.0
2013-11-13 10:45:00,159.58,159.75,159.47,159.47,4200.0,102.1225,102.2313,102.0521,102.0521,4200.0
2013-11-13 10:50:00,159.55,159.66,159.54,159.62,3600.0,102.1033,102.1737,102.0969,102.1481,3600.0
2013-11-13 10:55:00,159.58,159.75,159.54,159.75,3300.0,102.1225,102.2313,102.0969,102.2313,3300.0
2013-11-13 11:00:00,159.71,159.71,159.57,159.61,3000.0,102.2057,102.2057,102.1161,102.1417,3000.0
2013-11-13 11:05:00,159.66,159.75,159.55,159.55,1500.0,102.1737,102.2313,102.1033,102.1033,1500.0
2013-11-13 11:10:00,159.7,159.8,159.56,159.59,4000.0,102.1993,102.2633,102.1097,102.1289,4000.0
2013-11-13 11:15:00,159.58,159.65,159.4,159.4,3200.0,102.1225,102.1673,102.0074,102.0074,3200.0
2013-11-13 11:20:00,159.4,159.5,159.26,159.39,4700.0,102.0074,102.0713,101.9178,102.001,4700.0
2013-11-13 11:25:00,159.27,159.42,159.26,159.33,1900.0,101.9242,102.0202,101.9178,101.9626,1900.0
2013-11-13 11:30:00,159.18,159.32,158.97,159.3,6900.0,101.8666,101.9562,101.7322,101.9434,6900.0
2013-11-13 11:35:00,159.31,159.41,158.97,159.01,19700.0,101.9498,102.0138,101.7322,101.7578,19700.0
2013-11-13 11:40:00,158.96,159.09,158.87,159.03,6400.0,101.7258,101.809,101.6682,101.7706,6400.0
2013-11-13 11:45:00,159.05,159.05,158.94,159.04,1800.0,101.7834,101.7834,101.713,101.777,1800.0
2013-11-13 11:50:00,159.04,159.11,158.97,158.99,10000.0,101.777,101.8218,101.7322,101.745,10000.0
2013-11-13 11:55:00,158.99,159.52,158.97,159.31,20700.0,101.745,102.0841,101.7322,101.9498,20700.0
2013-11-13 12:00:00,159.35,159.35,159.19,159.27,6900.0,101.9754,101.9754,101.873,101.9242,6900.0
2013-11-13 12:05:00,159.25,159.33,159.15,159.15,4500.0,101.9114,101.9626,101.8474,101.8474,4500.0
2013-11-13 12:10:00,159.15,159.24,159.08,159.19,3700.0,101.8474,101.905,101.8026,101.873,3700.0
2013-11-13 12:15:00,159.15,159.3,159.11,159.25,5600.0,101.8474,101.9434,101.8218,101.9114,5600.0
2013-11-13 12:20:00,159.11,159.75,159.1,159.68,42100.0,101.8218,102.2313,101.8154,102.1865,42100.0
2013-11-13 12:25:00,159.69,159.85,159.54,159.85,17700.0,102.1929,102.2953,102.0969,102.2953,17700.0
2013-11-13 12:30:00,159.84,160.12,159.84,160.12,7000.0,102.2889,102.4681,102.2889,102.4681,7000.0
2013-11-13 12:35:00,160.09,160.15,159.84,159.9,2300.0,102.4489,102.4873,102.2889,102.3273,2300.0
2013-11-13 12:40:00,159.92,159.92,159.68,159.74,8600.0,102.3401,102.3401,102.1865,102.2249,8600.0
2013-11-13 12:45:00,159.74,159.75,159.63,159.69,3900.0,102.2249,102.2313,102.1545,102.1929,3900.0
2013-11-13 12:50:00,159.64,159.67,159.52,159.55,4400.0,102.1609,102.1801,102.0841,102.1033,4400.0
2013-11-13 12:55:00,159.58,159.67,159.49,159.49,1800.0,102.1225,102.1801,102.0649,102.0649,1800.0
2013-11-13 13:00:00,159.59,159.64,159.42,159.45,6500.0,102.1289,102.1609,102.0202,102.0393,6500.0
2013-11-13 13:05:00,159.4,159.5,159.34,159.38,14900.0,102.0074,102.0713,101.969,101.9946,14900.0
2013-11-13 13:10:00,159.33,159.58,159.3,159.58,6700.0,101.9626,102.1225,101.9434,102.1225,6700.0
2013-11-13 13:15:00,159.59,159.62,159.46,159.5,4900.0,102.1289,102.1481,102.0457,102.0713,4900.0
2013-11-13 13:20:00,159.47,159.47,159.41,159.41,1800.0,102.0521,102.0521,102.0138,102.0138,1800.0
2013-11-13 13:25:00,159.43,159.64,159.38,159.64,4400.0,102.0265,102.1609,101.9946,102.1609,4400.0
2013-11-13 13:30:00,159.62,159.85,159.59,159.79,9800.0,102.1481,102.2953,102.1289,102.2569,9800.0
2013-11-13 13:35:00,159.79,159.79,159.65,159.73,3700.0,102.2569,102.2569,102.1673,102.2185,3700.0
2013-11-13 13:40:00,159.65,159.7,159.6,159.67,2000.0,102.1673,102.1993,102.1353,102.1801,2000.0
2013-11-13 13:45:00,159.66,159.86,159.64,159.84,4600.0,102.1737,102.3017,102.1609,102.2889,4600.0
2013-11-13 13:50:00,159.83,159.87,159.62,159.84,6400.0,102.2825,102.3081,102.1481,102.2889,6400.0
2013-11-13 13:55:00,159.85,159.93,159.66,159.66,7800.0,102.2953,102.3465,102.1737,102.1737,7800.0
2013-11-13 14:00:00,159.63,159.67,159.52,159.67,4700.0,102.1545,102.1801,102.0841,102.1801,4700.0
2013-11-13 14:05:00,159.68,159.77,159.63,159.72,3200.0,102.1865,102.2441,102.1545,102.2121,3200.0
2013-11-13 14:10:00,159.73,159.96,159.72,159.96,7400.0,102.2185,102.3657,102.2121,102.3657,7400.0
2013-11-13 14:15:00,159.96,160.02,159.88,159.96,5100.0,102.3657,102.4041,102.3145,102.3657,5100.0
2013-11-13 14:20:00,159.97,160.01,159.88,159.93,2300.0,102.3721,102.3977,102.3145,102.3465,2300.0
2013-11-13 14:25:00,159.95,159.95,159.84,159.91,3300.0,102.3593,102.3593,102.2889,102.3337,3300.0
2013-11-13 14:30:00,159.91,159.95,159.74,159.94,26200.0,102.3337,102.3593,102.2249,102.3529,26200.0
2013-11-13 14:35:00,159.94,160.0,159.88,160.0,3900.0,102.3529,102.3913,102.3145,102.3913,3900.0
2013-11-13 14:40:00,159.92,160.0,159.48,159.49,7200.0,102.3401,102.3913,102.0585,102.0649,7200.0
2013-11-13 14:45:00,159.53,159.53,159.36,159.41,6200.0,102.0905,102.0905,101.9818,102.0138,6200.0
2013-11-13 14:50:00,159.4,159.77,159.39,159.76,6600.0,102.0074,102.2441,102.001,102.2377,6600.0
2013-11-13 14:55:00,159.76,159.82,159.68,159.68,11300.0,102.2377,102.2761,102.1865,102.1865,11300.0
2013-11-13 15:00:00,159.76,159.8,159.73,159.78,2800.0,102.2377,102.2633,102.2185,102.2505,2800.0
2013-11-13 15:05:00,159.76,159.79,159.67,159.68,3600.0,102.2377,102.2569,102.1801,102.1865,3600.0
2013-11-13 15:10:00,159.64,159.75,159.62,159.68,3700.0,102.1609,102.2313,102.1481,102.1865,3700.0
2013-11-13 15:15:00,159.68,159.68,159.5,159.56,4500.0,102.1865,102.1865,102.0713,102.1097,4500.0
2013-11-13 15:20:00,159.66,159.68,159.57,159.6,8600.0,102.1737,102.1865,102.1161,102.1353,8600.0
2013-11-13 15:25:00,159.6,159.62,159.37,159.51,8500.0,102.1353,102.1481,101.9882,102.0777,8500.0
2013-11-13 15:30:00,159.5,159.61,159.39,159.6,9000.0,102.0713,102.1417,102.001,102.1353,9000.0
2013-11-13 15:35:00,159.55,159.61,159.49,159.58,11000.0,102.1033,102.1417,102.0649,102.1225,11000.0
2013-11-13 15:40:00,159.59,159.72,159.52,159.56,15500.0,102.1289,102.2121,102.0841,102.1097,15500.0
2013-11-13 15:45:00,159.56,159.95,159.53,159.91,32800.0,102.1097,102.3593,102.0905,102.3337,32800.0
2013-11-13 15:50:00,159.96,160.07,159.8,160.03,21500.0,102.3657,102.4361,102.2633,102.4105,21500.0
2013-11-13 15:55:00,160.04,160.34,159.98,160.28,50400.0,102.4169,102.6089,102.3785,102.5705,50400.0
2013-11-14 09:30:00,160.74,161.46,160.39,161.33,38800.0,102.8649,103.3256,102.6409,103.2424,38800.0
2013-11-14 09:35:00,161.43,162.28,161.43,161.84,12500.0,103.3064,103.8504,103.3064,103.5688,12500.0
2013-11-14 09:40:00,161.69,161.79,160.8,161.03,10300.0,103.4728,103.5368,102.9033,103.0505,10300.0
2013-11-14 09:45:00,160.83,161.56,160.82,161.38,29200.0,102.9225,103.3896,102.9161,103.2744,29200.0
2013-11-14 09:50:00,161.31,161.41,160.85,161.14,11900.0,103.2296,103.2936,102.9353,103.1209,11900.0
2013-11-14 09:55:00,161.1,161.23,160.93,160.98,8400.0,103.0953,103.1785,102.9865,103.0185,8400.0
2013-11-14 10:00:00,160.98,161.63,160.98,161.4,27800.0,103.0185,103.4344,103.0185,103.2872,27800.0
2013-11-14 10:05:00,161.38,161.38,161.08,161.12,4500.0,103.2744,103.2744,103.0825,103.1081,4500.0
2013-11-14 10:10:00,161.04,161.54,160.97,161.48,9100.0,103.0569,103.3768,103.0121,103.3384,9100.0
2013-11-14 10:15:00,161.5,161.85,161.4,161.52,25900.0,103.3512,103.5752,103.2872,103.364,25900.0
2013-11-14 10:20:00,161.5,161.92,161.5,161.72,13000.0,103.3512,103.62,103.3512,103.492,13000.0
2013-11-14 10:25:00,161.78,162.09,161.41,161.42,15100.0,103.5304,103.7288,103.2936,103.3,15100.0
2013-11-14 10:30:00,161.43,161.7,161.41,161.69,4100.0,103.3064,103.4792,103.2936,103.4728,4100.0
2013-11-14 10:35:00,161.68,162.12,161.52,162.12,31000.0,103.4664,103.748,103.364,103.748,31000.0
2013-11-14 10:40:00,161.98,162.08,161.83,162.0,3700.0,103.6584,103.7224,103.5624,103.6712,3700.0
2013-11-14 10:45:00,161.95,162.11,161.95,162.11,10600.0,103.6392,103.7416,103.6392,103.7416,10600.0
2013-11-14 10:50:00,161.99,162.18,161.99,162.1,8000.0,103.6648,103.7864,103.6648,103.7352,8000.0
2013-11-14 10:55:00,162.07,162.24,161.97,161.98,5500.0,103.716,103.8248,103.652,103.6584,5500.0
2013-11-14 11:00:00,161.97,162.13,161.93,162.13,3900.0,103.652,103.7544,103.6264,103.7544,3900.0
2013-11-14 11:05:00,162.13,162.49,162.09,162.35,7000.0,103.7544,103.9848,103.7288,103.8952,7000.0
2013-11-14 11:10:00,162.29,162.38,162.1,162.38,8500.0,103.8568,103.9144,103.7352,103.9144,8500.0
2013-11-14 11:15:00,162.35,162.86,162.35,162.86,3300.0,103.8952,104.2216,103.8952,104.2216,3300.0
2013-11-14 11:20:00,162.88,163.23,162.88,163.23,4900.0,104.2344,104.4583,104.2344,104.4583,4900.0
2013-11-14 11:25:00,163.13,163.18,162.55,162.62,7800.0,104.3943,104.4263,104.0232,104.068,7800.0
2013-11-14 11:30:00,162.63,162.63,162.06,162.06,8400.0,104.0744,104.0744,103.7096,103.7096,8400.0
2013-11-14 11:35:00,162.04,162.07,161.71,162.07,10100.0,103.6968,103.716,103.4856,103.716,10100.0
2013-11-14 11:40:00,162.08,162.3,162.08,162.3,1500.0,103.7224,103.8632,103.7224,103.8632,1500.0
2013-11-14 11:45:00,162.39,162.7,162.38,162.5,13300.0,103.9208,104.1192,103.9144,103.9912,13300.0
2013-11-14 11:50:00,162.58,162.69,162.53,162.67,7100.0,104.0424,104.1128,104.0104,104.1,7100.0
2013-11-14 11:55:00,162.66,162.74,162.55,162.7,4900.0,104.0936,104.1448,104.0232,104.1192,4900.0
2013-11-14 12:00:00,162.69,162.7,162.59,162.7,2700.0,104.1128,104.1192,104.0488,104.1192,2700.0
2013-11-14 12:05:00,162.59,162.67,162.4,162.5,37400.0,104.0488,104.1,103.9272,103.9912,37400.0
2013-11-14 12:10:00,162.46,162.68,162.45,162.6,6000.0,103.9656,104.1064,103.9592,104.0552,6000.0
2013-11-14 12:15:00,162.6,162.6,162.5,162.54,3300.0,104.0552,104.0552,103.9912,104.0168,3300.0
2013-11-14 12:20:00,162.5,162.63,162.5,162.61,8500.0,103.9912,104.0744,103.9912,104.0616,8500.0
2013-11-14 12:25:00,162.64,162.64,162.56,162.57,1700.0,104.0808,104.0808,104.0296,104.036,1700.0
2013-11-14 12:30:00,162.52,162.72,162.52,162.69,7600.0,104.004,104.132,104.004,104.1128,7600.0
2013-11-14 12:35:00,162.66,162.66,162.46,162.56,22200.0,104.0936,104.0936,103.9656,104.0296,22200.0
2013-11-14 12:40:00,162.54,162.58,162.45,162.54,10500.0,104.0168,104.0424,103.9592,104.0168,10500.0
2013-11-14 12:45:00,162.54,162.54,162.49,162.5,1700.0,104.0168,104.0168,103.9848,103.9912,1700.0
2013-11-14 12:50:00,162.5,162.7,162.49,162.68,10100.0,103.9912,104.1192,103.9848,104.1064,10100.0
2013-11-14 12:55:00,162.68,162.71,162.53,162.57,6500.0,104.1064,104.1256,104.0104,104.036,6500.0
2013-11-14 13:00:00,162.57,162.86,162.54,162.85,5700.0,104.036,104.2216,104.0168,104.2152,5700.0
2013-11-14 13:05:00,162.85,162.88,162.8,162.84,5500.0,104.2152,104.2344,104.1832,104.2088,5500.0
2013-11-14 13:10:00,162.8,162.81,162.62,162.78,31900.0,104.1832,104.1896,104.068,104.1704,31900.0
2013-11-14 13:15:00,162.73,163.0,162.68,162.89,12100.0,104.1384,104.3112,104.1064,104.2408,12100.0
2013-11-14 13:20:00,162.89,162.99,162.65,162.74,18000.0,104.2408,104.3048,104.0872,104.1448,18000.0
2013-11-14 13:25:00,162.71,162.78,162.6,162.61,2100.0,104.1256,104.1704,104.0552,104.0616,2100.0
2013-11-14 13:30:00,162.65,162.65,162.42,162.48,4300.0,104.0872,104.0872,103.94,103.9784,4300.0
2013-11-14 13:35:00,162.48,162.6,162.45,162.5,13000.0,103.9784,104.0552,103.9592,103.9912,13000.0
2013-11-14 13:40:00,162.51,162.67,162.47,162.57,5300.0,103.9976,104.1,103.972,104.036,5300.0
2013-11-14 13:45:00,162.6,162.76,162.6,162.63,3800.0,104.0552,104.1576,104.0552,104.0744,3800.0
2013-11-14 13:50:00,162.6,162.6,162.48,162.53,5400.0,104.0552,104.0552,103.9784,104.0104,5400.0
2013-11-14 13:55:00,162.52,162.59,162.35,162.59,8000.0,104.004,104.0488,103.8952,104.0488,8000.0
2013-11-14 14:00:00,162.6,162.65,162.43,162.65,4000.0,104.0552,104.0872,103.9464,104.0872,4000.0
2013-11-14 14:05:00,162.61,162.61,162.5,162.56,2800.0,104.0616,104.0616,103.9912,104.0296,2800.0
2013-11-14 14:10:00,162.56,162.57,162.51,162.54,1400.0,104.0296,104.036,103.9976,104.0168,1400.0
2013-11-14 14:15:00,162.47,162.7,162.47,162.7,6600.0,103.972,104.1192,103.972,104.1192,6600.0
2013-11-14 14:20:00,162.68,162.68,162.6,162.64,1200.0,104.1064,104.1064,104.0552,104.0808,1200.0
2013-11-14 14:25:00,162.57,162.57,162.47,162.54,700.0,104.036,104.036,103.972,104.0168,700.0
2013-11-14 14:30:00,162.46,162.52,162.44,162.49,3700.0,103.9656,104.004,103.9528,103.9848,3700.0
2013-11-14 14:35:00,162.43,162.66,162.43,162.62,8200.0,103.9464,104.0936,103.9464,104.068,8200.0
2013-11-14 14:40:00,162.61,162.69,162.58,162.68,10000.0,104.0616,104.1128,104.0424,104.1064,10000.0
2013-11-14 14:45:00,162.65,162.7,162.55,162.62,11900.0,104.0872,104.1192,104.0232,104.068,11900.0
2013-11-14 14:50:00,162.56,162.57,162.44,162.51,12500.0,104.0296,104.036,103.9528,103.9976,12500.0
2013-11-14 14:55:00,162.55,162.6,162.46,162.54,6500.0,104.0232,104.0552,103.9656,104.0168,6500.0
2013-11-14 15:00:00,162.54,162.64,162.52,162.6,14300.0,104.0168,104.0808,104.004,104.0552,14300.0
2013-11-14 15:05:00,162.59,162.78,162.59,162.75,14700.0,104.0488,104.1704,104.0488,104.1512,14700.0
2013-11-14 15:10:00,162.77,162.99,162.77,162.81,11800.0,104.164,104.3048,104.164,104.1896,11800.0
2013-11-14 15:15:00,162.81,163.02,162.8,162.93,7900.0,104.1896,104.324,104.1832,104.2664,7900.0
2013-11-14 15:20:00,162.94,163.01,162.81,162.96,27600.0,104.2728,104.3176,104.1896,104.2856,27600.0
2013-11-14 15:25:00,162.88,162.94,162.85,162.91,6000.0,104.2344,104.2728,104.2152,104.2536,6000.0
2013-11-14 15:30:00,162.88,162.9,162.74,162.8,9500.0,104.2344,104.2472,104.1448,104.1832,9500.0
2013-11-14 15:35:00,162.8,162.89,162.79,162.87,12400.0,104.1832,104.2408,104.1768,104.228,12400.0
2013-11-14 15:40:00,162.87,163.07,162.86,163.06,14700.0,104.228,104.356,104.2216,104.3496,14700.0
2013-11-14 15:45:00,163.03,163.07,162.73,162.73,21800.0,104.3304,104.356,104.1384,104.1384,21800.0
2013-11-14 15:50:00,162.73,162.84,162.51,162.52,32700.0,104.1384,104.2088,103.9976,104.004,32700.0
2013-11-14 15:55:00,162.51,162.78,162.46,162.74,47000.0,103.9976,104.1704,103.9656,104.1448,47000.0
2013-11-15 09:30:00,162.68,163.02,161.91,162.63,59300.0,104.1064,104.324,103.6136,104.0744,59300.0
2013-11-15 09:35:00,162.5,162.88,162.3,162.63,13000.0,103.9912,104.2344,103.8632,104.0744,13000.0
2013-11-15 09:40:00,162.42,162.62,162.19,162.24,9200.0,103.94,104.068,103.7928,103.8248,9200.0
2013-11-15 09:45:00,162.18,162.64,162.15,162.15,10800.0,103.7864,104.0808,103.7672,103.7672,10800.0
2013-11-15 09:50:00,162.16,162.28,161.84,162.03,10800.0,103.7736,103.8504,103.5688,103.6904,10800.0
2013-11-15 09:55:00,162.09,162.09,161.59,161.89,6400.0,103.7288,103.7288,103.4088,103.6008,6400.0
2013-11-15 10:00:00,161.9,161.96,161.48,161.6,4800.0,103.6072,103.6456,103.3384,103.4152,4800.0
2013-11-15 10:05:00,161.73,161.73,161.34,161.55,4200.0,103.4984,103.4984,103.2488,103.3832,4200.0
2013-11-15 10:10:00,161.48,161.77,161.35,161.66,7100.0,103.3384,103.524,103.2552,103.4536,7100.0
2013-11-15 10:15:00,161.75,161.75,161.35,161.58,4000.0,103.5112,103.5112,103.2552,103.4024,4000.0
2013-11-15 10:20:00,161.55,161.61,161.37,161.41,7800.0,103.3832,103.4216,103.268,103.2936,7800.0
2013-11-15 10:25:00,161.47,161.59,161.33,161.47,5600.0,103.332,103.4088,103.2424,103.332,5600.0
2013-11-15 10:30:00,161.52,161.59,161.47,161.57,4700.0,103.364,103.4088,103.332,103.396,4700.0
2013-11-15 10:35:00,161.55,162.03,161.54,161.95,8000.0,103.3832,103.6904,103.3768,103.6392,8000.0
2013-11-15 10:40:00,161.98,162.23,161.86,162.23,3800.0,103.6584,103.8184,103.5816,103.8184,3800.0
2013-11-15 10:45:00,162.16,162.46,162.15,162.46,3400.0,103.7736,103.9656,103.7672,103.9656,3400.0
2013-11-15 10:50:00,162.49,162.5,162.37,162.4,2000.0,103.9848,103.9912,103.908,103.9272,2000.0
2013-11-15 10:55:00,162.35,162.35,162.05,162.34,6800.0,103.8952,103.8952,103.7032,103.8888,6800.0
2013-11-15 11:00:00,162.39,162.45,162.36,162.45,4000.0,103.9208,103.9592,103.9016,103.9592,4000.0
2013-11-15 11:05:00,162.5,162.53,162.36,162.41,5200.0,103.9912,104.0104,103.9016,103.9336,5200.0
2013-11-15 11:10:00,162.4,162.51,162.29,162.32,7900.0,103.9272,103.9976,103.8568,103.876,7900.0
2013-11-15 11:15:00,162.34,162.4,162.27,162.28,6100.0,103.8888,103.9272,103.844,103.8504,6100.0
2013-11-15 11:20:00,162.27,162.29,162.05,162.26,4000.0,103.844,103.8568,103.7032,103.8376,4000.0
2013-11-15 11:25:00,162.25,162.36,162.21,162.31,1900.0,103.8312,103.9016,103.8056,103.8696,1900.0
2013-11-15 11:30:00,162.24,162.24,162.07,162.07,3300.0,103.8248,103.8248,103.716,103.716,3300.0
2013-11-15 11:35:00,162.18,162.23,162.07,162.11,3000.0,103.7864,103.8184,103.716,103.7416,3000.0
2013-11-15 11:40:00,162.08,162.08,161.86,161.86,4700.0,103.7224,103.7224,103.5816,103.5816,4700.0
2013-11-15 11:45:00,161.86,162.09,161.86,162.04,4700.0,103.5816,103.7288,103.5816,103.6968,4700.0
2013-11-15 11:50:00,162.03,162.03,161.75,161.79,3600.0,103.6904,103.6904,103.5112,103.5368,3600.0
2013-11-15 11:55:00,161.77,161.81,161.61,161.7,4700.0,103.524,103.5496,103.4216,103.4792,4700.0
2013-11-15 12:00:00,161.69,161.79,161.63,161.77,4300.0,103.4728,103.5368,103.4344,103.524,4300.0
2013-11-15 12:05:00,161.79,161.81,161.65,161.74,4300.0,103.5368,103.5496,103.4472,103.5048,4300.0
2013-11-15 12:10:00,161.68,161.8,161.67,161.67,500.0,103.4664,103.5432,103.46,103.46,500.0
2013-11-15 12:15:00,161.69,161.69,161.5,161.5,3300.0,103.4728,103.4728,103.3512,103.3512,3300.0
2013-11-15 12:20:00,161.49,161.5,161.32,161.32,4000.0,103.3448,103.3512,103.236,103.236,4000.0
2013-11-15 12:25:00,161.28,161.33,161.22,161.23,2000.0,103.2104,103.2424,103.1721,103.1785,2000.0
2013-11-15 12:30:00,161.2,161.29,161.16,161.16,3600.0,103.1593,103.2168,103.1337,103.1337,3600.0
2013-11-15 12:35:00,161.17,161.18,161.13,161.13,2300.0,103.1401,103.1465,103.1145,103.1145,2300.0
2013-11-15 12:40:00,161.11,161.21,161.11,161.18,8000.0,103.1017,103.1657,103.1017,103.1465,8000.0
2013-11-15 12:45:00,161.18,161.31,161.16,161.16,3700.0,103.1465,103.2296,103.1337,103.1337,3700.0
2013-11-15 12:50:00,161.18,161.2,161.12,161.12,500.0,103.1465,103.1593,103.1081,103.1081,500.0
2013-11-15 12:55:00,161.11,161.11,160.91,161.03,4800.0,103.1017,103.1017,102.9737,103.0505,4800.0
2013-11-15 13:00:00,160.99,161.18,160.99,161.15,2200.0,103.0249,103.1465,103.0249,103.1273,2200.0
2013-11-15 13:05:00,161.11,161.28,161.1,161.25,3500.0,103.1017,103.2104,103.0953,103.1913,3500.0
2013-11-15 13:10:00,161.31,161.31,161.18,161.18,800.0,103.2296,103.2296,103.1465,103.1465,800.0
2013-11-15 13:15:00,161.12,161.16,160.96,161.02,3000.0,103.1081,103.1337,103.0057,103.0441,3000.0
2013-11-15 13:20:00,161.1,161.1,161.0,161.08,1700.0,103.0953,103.0953,103.0313,103.0825,1700.0
2013-11-15 13:25:00,161.11,161.24,161.1,161.24,1200.0,103.1017,103.1849,103.0953,103.1849,1200.0
2013-11-15 13:30:00,161.22,161.36,161.2,161.36,1900.0,103.1721,103.2616,103.1593,103.2616,1900.0
2013-11-15 13:35:00,161.44,161.61,161.44,161.61,1600.0,103.3128,103.4216,103.3128,103.4216,1600.0
2013-11-15 13:40:00,161.56,161.59,161.48,161.48,1900.0,103.3896,103.4088,103.3384,103.3384,1900.0
2013-11-15 13:45:00,161.49,161.49,161.23,161.32,1600.0,103.3448,103.3448,103.1785,103.236,1600.0
2013-11-15 13:50:00,161.2,161.21,161.13,161.21,4500.0,103.1593,103.1657,103.1145,103.1657,4500.0
2013-11-15 13:55:00,161.17,161.17,161.04,161.05,2000.0,103.1401,103.1401,103.0569,103.0633,2000.0
2013-11-15 14:00:00,161.07,161.39,161.07,161.39,3300.0,103.0761,103.2808,103.0761,103.2808,3300.0
2013-11-15 14:05:00,161.42,161.54,161.37,161.5,13700.0,103.3,103.3768,103.268,103.3512,13700.0
2013-11-15 14:10:00,161.48,161.49,161.36,161.49,3400.0,103.3384,103.3448,103.2616,103.3448,3400.0
2013-11-15 14:15:00,161.49,161.49,161.38,161.38,2500.0,103.3448,103.3448,103.2744,103.2744,2500.0
2013-11-15 14:20:00,161.38,161.47,161.35,161.47,5900.0,103.2744,103.332,103.2552,103.332,5900.0
2013-11-15 14:25:00,161.55,161.65,161.53,161.65,4000.0,103.3832,103.4472,103.3704,103.4472,4000.0
2013-11-15 14:30:00,161.72,161.89,161.67,161.82,18100.0,103.492,103.6008,103.46,103.556,18100.0
2013-11-15 14:35:00,161.85,161.99,161.85,161.96,5900.0,103.5752,103.6648,103.5752,103.6456,5900.0
2013-11-15 14:40:00,161.93,161.93,161.73,161.73,2800.0,103.6264,103.6264,103.4984,103.4984,2800.0
2013-11-15 14:45:00,161.71,161.8,161.65,161.72,5400.0,103.4856,103.5432,103.4472,103.492,5400.0
2013-11-15 14:50:00,161.77,161.77,161.57,161.74,3600.0,103.524,103.524,103.396,103.5048,3600.0
2013-11-15 14:55:00,161.77,161.82,161.71,161.76,2100.0,103.524,103.556,103.4856,103.5176,2100.0
2013-11-15 15:00:00,161.68,161.73,161.65,161.73,3500.0,103.4664,103.4984,103.4472,103.4984,3500.0
2013-11-15 15:05:00,161.75,161.93,161.73,161.92,2800.0,103.5112,103.6264,103.4984,103.62,2800.0
2013-11-15 15:10:00,161.96,161.99,161.92,161.99,2300.0,103.6456,103.6648,103.62,103.6648,2300.0
2013-11-15 15:15:00,161.99,162.02,161.93,162.02,3700.0,103.6648,103.684,103.6264,103.684,3700.0
2013-11-15 15:20:00,162.02,162.08,161.91,161.95,5500.0,103.684,103.7224,103.6136,103.6392,5500.0
2013-11-15 15:25:00,161.99,162.06,161.95,162.03,3300.0,103.6648,103.7096,103.6392,103.6904,3300.0
2013-11-15 15:30:00,161.99,162.2,161.96,162.18,7300.0,103.6648,103.7992,103.6456,103.7864,7300.0
2013-11-15 15:35:00,162.18,162.3,162.14,162.28,6900.0,103.7864,103.8632,103.7608,103.8504,6900.0
2013-11-15 15:40:00,162.26,162.42,162.25,162.4,6500.0,103.8376,103.94,103.8312,103.9272,6500.0
2013-11-15 15:45:00,162.43,162.58,162.41,162.52,21700.0,103.9464,104.0424,103.9336,104.004,21700.0
2013-11-15 15:50:00,162.51,162.56,162.35,162.45,23600.0,103.9976,104.0296,103.8952,103.9592,23600.0
2013-11-15 15:55:00,162.45,162.6,162.28,162.34,68100.0,103.9592,104.0552,103.8504,103.8888,68100.0
2013-11-18 09:30:00,162.18,162.29,161.83,162.05,6800.0,103.7864,103.8568,103.5624,103.7032,6800.0
2013-11-18 09:35:00,162.07,162.19,161.92,161.92,5100.0,103.716,103.7928,103.62,103.62,5100.0
2013-11-18 09:40:00,161.87,161.87,161.33,161.33,6900.0,103.588,103.588,103.2424,103.2424,6900.0
2013-11-18 09:45:00,161.29,161.33,161.01,161.01,2900.0,103.2168,103.2424,103.0377,103.0377,2900.0
2013-11-18 09:50:00,161.19,161.3,161.0,161.0,9800.0,103.1529,103.2232,103.0313,103.0313,9800.0
2013-11-18 09:55:00,161.0,161.05,160.71,160.8,5300.0,103.0313,103.0633,102.8457,102.9033,5300.0
2013-11-18 10:00:00,160.74,160.75,160.42,160.75,6200.0,102.8649,102.8713,102.6601,102.8713,6200.0
2013-11-18 10:05:00,160.68,160.68,160.44,160.44,3400.0,102.8265,102.8265,102.6729,102.6729,3400.0
2013-11-18 10:10:00,160.46,160.59,160.35,160.35,7900.0,102.6857,102.7689,102.6153,102.6153,7900.0
2013-11-18 10:15:00,160.4,160.68,160.37,160.47,8700.0,102.6473,102.8265,102.6281,102.6921,8700.0
2013-11-18 10:20:00,160.48,160.6,160.4,160.4,8800.0,102.6985,102.7753,102.6473,102.6473,8800.0
2013-11-18 10:25:00,160.4,160.46,160.13,160.13,3700.0,102.6473,102.6857,102.4745,102.4745,3700.0
2013-11-18 10:30:00,160.24,160.24,159.98,160.07,9700.0,102.5449,102.5449,102.3785,102.4361,9700.0
2013-11-18 10:35:00,160.06,160.06,159.61,159.97,15600.0,102.4297,102.4297,102.1417,102.3721,15600.0
2013-11-18 10:40:00,159.91,159.95,159.74,159.74,3600.0,102.3337,102.3593,102.2249,102.2249,3600.0
2013-11-18 10:45:00,159.84,160.24,159.84,160.05,6300.0,102.2889,102.5449,102.2889,102.4233,6300.0
2013-11-18 10:50:00,160.05,160.1,160.0,160.0,1200.0,102.4233,102.4553,102.3913,102.3913,1200.0
2013-11-18 10:55:00,159.98,160.11,159.9,159.95,4000.0,102.3785,102.4617,102.3273,102.3593,4000.0
2013-11-18 11:00:00,160.1,160.4,160.06,160.4,2200.0,102.4553,102.6473,102.4297,102.6473,2200.0
2013-11-18 11:05:00,160.44,160.49,160.39,160.49,600.0,102.6729,102.7049,102.6409,102.7049,600.0
2013-11-18 11:10:00,160.51,160.83,160.5,160.83,2700.0,102.7177,102.9225,102.7113,102.9225,2700.0
2013-11-18 11:15:00,160.79,160.79,160.57,160.61,2600.0,102.8969,102.8969,102.7561,102.7817,2600.0
2013-11-18 11:20:00,160.56,160.89,160.54,160.6,26300.0,102.7497,102.9609,102.7369,102.7753,26300.0
2013-11-18 11:25:00,160.59,160.78,160.59,160.77,3900.0,102.7689,102.8905,102.7689,102.8841,3900.0
2013-11-18 11:30:00,160.8,160.81,160.65,160.65,3700.0,102.9033,102.9097,102.8073,102.8073,3700.0
2013-11-18 11:35:00,160.62,160.62,160.4,160.4,1600.0,102.7881,102.7881,102.6473,102.6473,1600.0
2013-11-18 11:40:00,160.41,160.42,160.33,160.36,900.0,102.6537,102.6601,102.6025,102.6217,900.0
2013-11-18 11:45:00,160.43,160.44,160.31,160.36,6100.0,102.6665,102.6729,102.5897,102.6217,6100.0
2013-11-18 11:50:00,160.29,160.44,160.11,160.44,22900.0,102.5769,102.6729,102.4617,102.6729,22900.0
2013-11-18 11:55:00,160.44,160.51,160.42,160.5,1600.0,102.6729,102.7177,102.6601,102.7113,1600.0
2013-11-18 12:00:00,160.56,160.56,160.43,160.5,2500.0,102.7497,102.7497,102.6665,102.7113,2500.0
2013-11-18 12:05:00,160.5,160.54,160.43,160.46,4900.0,102.7113,102.7369,102.6665,102.6857,4900.0
2013-11-18 12:10:00,160.39,160.39,160.27,160.27,1000.0,102.6409,102.6409,102.5641,102.5641,1000.0
2013-11-18 12:15:00,160.19,160.31,160.17,160.24,3500.0,102.5129,102.5897,102.5001,102.5449,3500.0
2013-11-18 12:20:00,160.28,160.37,160.21,160.37,1600.0,102.5705,102.6281,102.5257,102.6281,1600.0
2013-11-18 12:25:00,160.3,160.5,160.3,160.45,8400.0,102.5833,102.7113,102.5833,102.6793,8400.0
2013-11-18 12:30:00,160.49,160.53,160.4,160.4,4200.0,102.7049,102.7305,102.6473,102.6473,4200.0
2013-11-18 12:35:00,160.41,160.41,160.24,160.24,1600.0,102.6537,102.6537,102.5449,102.5449,1600.0
2013-11-18 12:40:00,160.23,160.36,160.2,160.36,2700.0,102.5385,102.6217,102.5193,102.6217,2700.0
2013-11-18 12:45:00,160.37,160.49,160.36,160.46,3200.0,102.6281,102.7049,102.6217,102.6857,3200.0
2013-11-18 12:50:00,160.47,160.48,160.42,160.42,2800.0,102.6921,102.6985,102.6601,102.6601,2800.0
2013-11-18 12:55:00,160.48,160.56,160.47,160.56,3200.0,102.6985,102.7497,102.6921,102.7497,3200.0
2013-11-18 13:00:00,160.55,160.55,160.43,160.53,4900.0,102.7433,102.7433,102.6665,102.7305,4900.0
2013-11-18 13:05:00,160.51,160.56,160.48,160.5,10200.0,102.7177,102.7497,102.6985,102.7113,10200.0
2013-11-18 13:10:00,160.51,160.57,160.5,160.55,17600.0,102.7177,102.7561,102.7113,102.7433,17600.0
2013-11-18 13:15:00,160.55,160.59,160.51,160.52,5400.0,102.7433,102.7689,102.7177,102.7241,5400.0
2013-11-18 13:20:00,160.5,160.5,160.41,160.48,9900.0,102.7113,102.7113,102.6537,102.6985,9900.0
2013-11-18 13:25:00,160.47,160.48,160.42,160.43,2500.0,102.6921,102.6985,102.6601,102.6665,2500.0
2013-11-18 13:30:00,160.46,160.55,160.43,160.43,3800.0,102.6857,102.7433,102.6665,102.6665,3800.0
2013-11-18 13:35:00,160.39,160.49,160.39,160.42,3200.0,102.6409,102.7049,102.6409,102.6601,3200.0
2013-11-18 13:40:00,160.41,160.46,160.34,160.44,4000.0,102.6537,102.6857,102.6089,102.6729,4000.0
2013-11-18 13:45:00,160.45,160.46,160.4,160.46,2200.0,102.6793,102.6857,102.6473,102.6857,2200.0
2013-11-18 13:50:00,160.4,160.46,160.4,160.46,2300.0,102.6473,102.6857,102.6473,102.6857,2300.0
2013-11-18 13:55:00,160.46,160.55,160.43,160.55,5900.0,102.6857,102.7433,102.6665,102.7433,5900.0
2013-11-18 14:00:00,160.56,160.56,160.33,160.39,3600.0,102.7497,102.7497,102.6025,102.6409,3600.0
2013-11-18 14:05:00,160.45,160.45,160.37,160.37,1600.0,102.6793,102.6793,102.6281,102.6281,1600.0
2013-11-18 14:10:00,160.37,160.37,160.24,160.24,3700.0,102.6281,102.6281,102.5449,102.5449,3700.0
2013-11-18 14:15:00,160.22,160.27,160.15,160.27,5600.0,102.5321,102.5641,102.4873,102.5641,5600.0
2013-11-18 14:20:00,160.27,160.28,160.16,160.24,4100.0,102.5641,102.5705,102.4937,102.5449,4100.0
2013-11-18 14:25:00,160.24,160.4,160.24,160.31,7200.0,102.5449,102.6473,102.5449,102.5897,7200.0
2013-11-18 14:30:00,160.32,160.34,160.17,160.17,3700.0,102.5961,102.6089,102.5001,102.5001,3700.0
2013-11-18 14:35:00,160.15,160.15,160.02,160.02,2400.0,102.4873,102.4873,102.4041,102.4041,2400.0
2013-11-18 14:40:00,160.02,160.06,159.88,159.93,4100.0,102.4041,102.4297,102.3145,102.3465,4100.0
2013-11-18 14:45:00,159.87,160.01,159.87,159.89,5200.0,102.3081,102.3977,102.3081,102.3209,5200.0
2013-11-18 14:50:00,159.85,160.01,159.81,159.88,6100.0,102.2953,102.3977,102.2697,102.3145,6100.0
2013-11-18 14:55:00,159.9,159.97,159.84,159.88,4000.0,102.3273,102.3721,102.2889,102.3145,4000.0
2013-11-18 15:00:00,159.9,159.92,159.78,159.86,5600.0,102.3273,102.3401,102.2505,102.3017,5600.0
2013-11-18 15:05:00,159.89,159.96,159.81,159.89,7000.0,102.3209,102.3657,102.2697,102.3209,7000.0
2013-11-18 15:10:00,159.89,160.03,159.69,159.71,10600.0,102.3209,102.4105,102.1929,102.2057,10600.0
2013-11-18 15:15:00,159.72,159.85,159.61,159.79,8100.0,102.2121,102.2953,102.1417,102.2569,8100.0
2013-11-18 15:20:00,159.79,159.79,159.51,159.51,5300.0,102.2569,102.2569,102.0777,102.0777,5300.0
2013-11-18 15:25:00,159.54,159.61,159.45,159.52,12300.0,102.0969,102.1417,102.0393,102.0841,12300.0
2013-11-18 15:30:00,159.51,159.51,159.31,159.34,14800.0,102.0777,102.0777,101.9498,101.969,14800.0
2013-11-18 15:35:00,159.34,159.47,159.33,159.44,15600.0,101.969,102.0521,101.9626,102.0329,15600.0
2013-11-18 15:40:00,159.44,159.49,159.26,159.34,15400.0,102.0329,102.0649,101.9178,101.969,15400.0
2013-11-18 15:45:00,159.32,159.34,159.22,159.23,15500.0,101.9562,101.969,101.8922,101.8986,15500.0
2013-11-18 15:50:00,159.25,159.41,159.14,159.2,17200.0,101.9114,102.0138,101.841,101.8794,17200.0
2013-11-18 15:55:00,159.13,159.65,159.13,159.47,45100.0,101.8346,102.1673,101.8346,102.0521,45100.0
2013-11-19 09:30:00,158.7,159.72,158.47,158.82,14300.0,101.5594,102.2121,101.4122,101.6362,14300.0
2013-11-19 09:35:00,158.91,158.91,158.38,158.47,9500.0,101.6938,101.6938,101.3546,101.4122,9500.0
2013-11-19 09:40:00,158.46,158.66,158.31,158.41,11600.0,101.4058,101.5338,101.3098,101.3738,11600.0
2013-11-19 09:45:00,158.47,158.52,158.0,158.02,6500.0,101.4122,101.4442,101.1114,101.1242,6500.0
2013-11-19 09:50:00,158.02,158.23,157.72,157.9,7700.0,101.1242,101.2586,100.9322,101.0474,7700.0
2013-11-19 09:55:00,157.96,158.11,157.89,158.02,17500.0,101.0858,101.1818,101.041,101.1242,17500.0
2013-11-19 10:00:00,158.08,158.3,158.01,158.2,8800.0,101.1626,101.3034,101.1178,101.2394,8800.0
2013-11-19 10:05:00,158.12,158.12,157.9,158.01,11800.0,101.1882,101.1882,101.0474,101.1178,11800.0
2013-11-19 10:10:00,157.92,158.1,157.63,157.8,10200.0,101.0602,101.1754,100.8746,100.9834,10200.0
2013-11-19 10:15:00,157.83,158.03,157.83,157.96,3100.0,101.0026,101.1306,101.0026,101.0858,3100.0
2013-11-19 10:20:00,157.9,157.98,157.85,157.98,32800.0,101.0474,101.0986,101.0154,101.0986,32800.0
2013-11-19 10:25:00,157.98,158.1,157.95,158.1,12900.0,101.0986,101.1754,101.0794,101.1754,12900.0
2013-11-19 10:30:00,158.02,158.06,157.81,157.81,9100.0,101.1242,101.1498,100.9898,100.9898,9100.0
2013-11-19 10:35:00,157.77,158.01,157.75,157.9,31100.0,100.9642,101.1178,100.9514,101.0474,31100.0
2013-11-19 10:40:00,157.94,158.01,157.9,157.93,10000.0,101.073,101.1178,101.0474,101.0666,10000.0
2013-11-19 10:45:00,157.96,158.11,157.9,158.04,24900.0,101.0858,101.1818,101.0474,101.137,24900.0
2013-11-19 10:50:00,157.99,158.02,157.87,157.9,6800.0,101.105,101.1242,101.0282,101.0474,6800.0
2013-11-19 10:55:00,157.9,158.1,157.83,157.96,5800.0,101.0474,101.1754,101.0026,101.0858,5800.0
2013-11-19 11:00:00,158.02,158.05,157.88,157.9,2900.0,101.1242,101.1434,101.0346,101.0474,2900.0
2013-11-19 11:05:00,157.91,158.11,157.91,157.96,13000.0,101.0538,101.1818,101.0538,101.0858,13000.0
2013-11-19 11:10:00,157.93,157.96,157.72,157.81,6200.0,101.0666,101.0858,100.9322,100.9898,6200.0
2013-11-19 11:15:00,157.81,157.86,157.74,157.86,2700.0,100.9898,101.0218,100.945,101.0218,2700.0
2013-11-19 11:20:00,157.87,157.9,157.72,157.76,3100.0,101.0282,101.0474,100.9322,100.9578,3100.0
2013-11-19 11:25:00,157.74,157.8,157.62,157.77,5800.0,100.945,100.9834,100.8682,100.9642,5800.0
2013-11-19 11:30:00,157.74,157.76,157.65,157.73,3800.0,100.945,100.9578,100.8874,100.9386,3800.0
2013-11-19 11:35:00,157.78,157.78,157.61,157.61,2700.0,100.9706,100.9706,100.8618,100.8618,2700.0
2013-11-19 11:40:00,157.62,157.65,157.35,157.54,9700.0,100.8682,100.8874,100.6955,100.8171,9700.0
2013-11-19 11:45:00,157.53,157.62,157.5,157.51,4100.0,100.8107,100.8682,100.7915,100.7979,4100.0
2013-11-19 11:50:00,157.53,157.59,157.52,157.52,1400.0,100.8107,100.849,100.8043,100.8043,1400.0
2013-11-19 11:55:00,157.58,157.72,157.52,157.63,7500.0,100.8427,100.9322,100.8043,100.8746,7500.0
2013-11-19 12:00:00,157.7,158.1,157.7,158.01,8900.0,100.9194,101.1754,100.9194,101.1178,8900.0
2013-11-19 12:05:00,158.02,158.05,157.98,158.05,5100.0,101.1242,101.1434,101.0986,101.1434,5100.0
2013-11-19 12:10:00,158.05,158.09,157.97,158.03,34800.0,101.1434,101.169,101.0922,101.1306,34800.0
2013-11-19 12:15:00,158.02,158.14,158.0,158.0,17300.0,101.1242,101.201,101.1114,101.1114,17300.0
2013-11-19 12:20:00,158.0,158.13,157.92,158.0,41600.0,101.1114,101.1946,101.0602,101.1114,41600.0
2013-11-19 12:25:00,158.08,158.09,157.97,158.05,2900.0,101.1626,101.169,101.0922,101.1434,2900.0
2013-11-19 12:30:00,158.04,158.14,158.01,158.12,7500.0,101.137,101.201,101.1178,101.1882,7500.0
2013-11-19 12:35:00,158.07,158.09,157.95,157.95,12600.0,101.1562,101.169,101.0794,101.0794,12600.0
2013-11-19 12:40:00,157.93,158.02,157.93,158.01,800.0,101.0666,101.1242,101.0666,101.1178,800.0
2013-11-19 12:45:00,158.0,158.07,158.0,158.02,3400.0,101.1114,101.1562,101.1114,101.1242,3400.0
2013-11-19 12:50:00,158.03,158.09,157.95,158.07,7100.0,101.1306,101.169,101.0794,101.1562,7100.0
2013-11-19 12:55:00,158.08,158.08,157.97,158.0,1800.0,101.1626,101.1626,101.0922,101.1114,1800.0
2013-11-19 13:00:00,158.05,158.08,157.96,158.07,3300.0,101.1434,101.1626,101.0858,101.1562,3300.0
2013-11-19 13:05:00,158.0,158.01,157.91,157.97,22500.0,101.1114,101.1178,101.0538,101.0922,22500.0
2013-11-19 13:10:00,158.02,158.02,157.9,157.95,3000.0,101.1242,101.1242,101.0474,101.0794,3000.0
2013-11-19 13:15:00,157.95,157.96,157.9,157.92,6500.0,101.0794,101.0858,101.0474,101.0602,6500.0
2013-11-19 13:20:00,157.92,157.94,157.81,157.82,7100.0,101.0602,101.073,100.9898,100.9962,7100.0
2013-11-19 13:25:00,157.8,157.89,157.8,157.8,9200.0,100.9834,101.041,100.9834,100.9834,9200.0
2013-11-19 13:30:00,157.83,157.95,157.76,157.9,6400.0,101.0026,101.0794,100.9578,101.0474,6400.0
2013-11-19 13:35:00,157.93,157.93,157.68,157.68,5000.0,101.0666,101.0666,100.9066,100.9066,5000.0
2013-11-19 13:40:00,157.66,157.75,157.66,157.72,3800.0,100.8938,100.9514,100.8938,100.9322,3800.0
2013-11-19 13:45:00,157.71,157.78,157.57,157.57,3700.0,100.9258,100.9706,100.8363,100.8363,3700.0
2013-11-19 13:50:00,157.57,157.57,157.34,157.37,5800.0,100.8363,100.8363,100.6891,100.7083,5800.0
2013-11-19 13:55:00,157.4,157.41,157.18,157.18,3600.0,100.7275,100.7339,100.5867,100.5867,3600.0
2013-11-19 14:00:00,157.18,157.52,157.18,157.49,15800.0,100.5867,100.8043,100.5867,100.7851,15800.0
2013-11-19 14:05:00,157.5,157.59,157.21,157.21,17900.0,100.7915,100.849,100.6059,100.6059,17900.0
2013-11-19 14:10:00,157.14,157.27,157.11,157.26,8400.0,100.5611,100.6443,100.5419,100.6379,8400.0
2013-11-19 14:15:00,157.21,157.21,157.07,157.07,2200.0,100.6059,100.6059,100.5163,100.5163,2200.0
2013-11-19 14:20:00,156.98,157.0,156.89,156.89,11000.0,100.4587,100.4715,100.4011,100.4011,11000.0
2013-11-19 14:25:00,156.87,156.91,156.75,156.76,4000.0,100.3883,100.4139,100.3115,100.3179,4000.0
2013-11-19 14:30:00,156.77,156.99,156.77,156.98,7900.0,100.3243,100.4651,100.3243,100.4587,7900.0
2013-11-19 14:35:00,157.0,157.17,156.99,157.13,7500.0,100.4715,100.5803,100.4651,100.5547,7500.0
2013-11-19 14:40:00,157.1,157.12,156.95,156.95,3100.0,100.5355,100.5483,100.4395,100.4395,3100.0
2013-11-19 14:45:00,156.98,157.02,156.95,156.99,4900.0,100.4587,100.4843,100.4395,100.4651,4900.0
2013-11-19 14:50:00,156.98,156.98,156.86,156.86,2900.0,100.4587,100.4587,100.3819,100.3819,2900.0
2013-11-19 14:55:00,156.87,156.87,156.77,156.84,3700.0,100.3883,100.3883,100.3243,100.3691,3700.0
2013-11-19 15:00:00,156.83,156.96,156.74,156.74,8000.0,100.3627,100.4459,100.3051,100.3051,8000.0
2013-11-19 15:05:00,156.75,157.0,156.75,156.97,5600.0,100.3115,100.4715,100.3115,100.4523,5600.0
2013-11-19 15:10:00,156.99,157.04,156.97,157.0,8600.0,100.4651,100.4971,100.4523,100.4715,8600.0
2013-11-19 15:15:00,157.02,157.22,157.02,157.13,7000.0,100.4843,100.6123,100.4843,100.5547,7000.0
2013-11-19 15:20:00,157.12,157.13,156.86,156.87,6700.0,100.5483,100.5547,100.3819,100.3883,6700.0
2013-11-19 15:25:00,156.86,157.02,156.85,156.89,10800.0,100.3819,100.4843,100.3755,100.4011,10800.0
2013-11-19 15:30:00,156.88,156.88,156.65,156.66,14000.0,100.3947,100.3947,100.2475,100.2539,14000.0
2013-11-19 15:35:00,156.69,156.87,156.67,156.87,15000.0,100.2731,100.3883,100.2603,100.3883,15000.0
2013-11-19 15:40:00,156.86,156.93,156.75,156.87,10500.0,100.3819,100.4267,100.3115,100.3883,10500.0
2013-11-19 15:45:00,156.89,157.02,156.88,156.96,26200.0,100.4011,100.4843,100.3947,100.4459,26200.0
2013-11-19 15:50:00,156.97,157.06,156.91,156.97,27400.0,100.4523,100.5099,100.4139,100.4523,27400.0
2013-11-19 15:55:00,156.96,157.0,156.77,156.9,58000.0,100.4459,100.4715,100.3243,100.4075,58000.0
2013-11-20 09:30:00,156.92,157.48,156.92,157.38,8700.0,100.4203,100.7787,100.4203,100.7147,8700.0
2013-11-20 09:35:00,157.34,157.34,156.77,156.79,8500.0,100.6891,100.6891,100.3243,100.3371,8500.0
2013-11-20 09:40:00,156.73,157.2,156.73,156.9,7700.0,100.2987,100.5995,100.2987,100.4075,7700.0
2013-11-20 09:45:00,157.22,157.23,156.97,156.97,11000.0,100.6123,100.6187,100.4523,100.4523,11000.0
2013-11-20 09:50:00,157.08,157.1,156.88,157.0,34000.0,100.5227,100.5355,100.3947,100.4715,34000.0
2013-11-20 09:55:00,157.05,157.06,156.85,157.04,5600.0,100.5035,100.5099,100.3755,100.4971,5600.0
2013-11-20 10:00:00,156.97,157.1,156.94,156.97,5900.0,100.4523,100.5355,100.4331,100.4523,5900.0
2013-11-20 10:05:00,157.04,157.06,156.82,156.82,9100.0,100.4971,100.5099,100.3563,100.3563,9100.0
2013-11-20 10:10:00,156.9,157.28,156.86,157.28,21100.0,100.4075,100.6507,100.3819,100.6507,21100.0
2013-11-20 10:15:00,157.28,157.41,157.2,157.38,9300.0,100.6507,100.7339,100.5995,100.7147,9300.0
2013-11-20 10:20:00,157.34,157.64,157.32,157.47,14800.0,100.6891,100.881,100.6763,100.7723,14800.0
2013-11-20 10:25:00,157.47,157.51,157.3,157.51,7200.0,100.7723,100.7979,100.6635,100.7979,7200.0
2013-11-20 10:30:00,157.43,157.49,157.0,157.0,11900.0,100.7467,100.7851,100.4715,100.4715,11900.0
2013-11-20 10:35:00,157.05,157.1,156.8,156.9,13600.0,100.5035,100.5355,100.3435,100.4075,13600.0
2013-11-20 10:40:00,156.96,156.96,156.8,156.89,8700.0,100.4459,100.4459,100.3435,100.4011,8700.0
2013-11-20 10:45:00,156.95,157.09,156.85,157.02,9500.0,100.4395,100.5291,100.3755,100.4843,9500.0
2013-11-20 10:50:00,157.08,157.22,157.03,157.17,8700.0,100.5227,100.6123,100.4907,100.5803,8700.0
2013-11-20 10:55:00,157.17,157.17,157.02,157.15,5300.0,100.5803,100.5803,100.4843,100.5675,5300.0
2013-11-20 11:00:00,157.07,157.09,156.68,156.72,7600.0,100.5163,100.5291,100.2667,100.2923,7600.0
2013-11-20 11:05:00,156.74,156.82,156.68,156.73,1900.0,100.3051,100.3563,100.2667,100.2987,1900.0
2013-11-20 11:10:00,156.75,156.81,156.68,156.68,5400.0,100.3115,100.3499,100.2667,100.2667,5400.0
2013-11-20 11:15:00,156.71,156.84,156.63,156.64,8000.0,100.2859,100.3691,100.2347,100.2411,8000.0
2013-11-20 11:20:00,156.61,156.72,156.6,156.67,3200.0,100.2219,100.2923,100.2155,100.2603,3200.0
2013-11-20 11:25:00,156.59,156.82,156.59,156.78,3600.0,100.2091,100.3563,100.2091,100.3307,3600.0
2013-11-20 11:30:00,156.79,156.83,156.78,156.79,3100.0,100.3371,100.3627,100.3307,100.3371,3100.0
2013-11-20 11:35:00,156.87,156.99,156.81,156.81,3600.0,100.3883,100.4651,100.3499,100.3499,3600.0
2013-11-20 11:40:00,156.84,156.95,156.81,156.94,1400.0,100.3691,100.4395,100.3499,100.4331,1400.0
2013-11-20 11:45:00,156.94,157.01,156.86,157.0,4900.0,100.4331,100.4779,100.3819,100.4715,4900.0
2013-11-20 11:50:00,157.03,157.13,157.03,157.13,1800.0,100.4907,100.5547,100.4907,100.5547,1800.0
2013-11-20 11:55:00,157.12,157.14,157.0,157.1,5100.0,100.5483,100.5611,100.4715,100.5355,5100.0
2013-11-20 12:00:00,157.13,157.15,157.09,157.13,2200.0,100.5547,100.5675,100.5291,100.5547,2200.0
2013-11-20 12:05:00,157.1,157.13,157.06,157.1,1700.0,100.5355,100.5547,100.5099,100.5355,1700.0
2013-11-20 12:10:00,157.1,157.13,157.03,157.13,3100.0,100.5355,100.5547,100.4907,100.5547,3100.0
2013-11-20 12:15:00,157.12,157.15,156.98,156.98,14000.0,100.5483,100.5675,100.4587,100.4587,14000.0
2013-11-20 12:20:00,156.95,157.05,156.92,156.99,4100.0,100.4395,100.5035,100.4203,100.4651,4100.0
2013-11-20 12:25:00,156.93,157.08,156.93,157.08,1600.0,100.4267,100.5227,100.4267,100.5227,1600.0
2013-11-20 12:30:00,157.1,157.1,156.99,157.04,3800.0,100.5355,100.5355,100.4651,100.4971,3800.0
2013-11-20 12:35:00,157.05,157.08,157.0,157.01,1800.0,100.5035,100.5227,100.4715,100.4779,1800.0
2013-11-20 12:40:00,156.96,156.97,156.92,156.94,900.0,100.4459,100.4523,100.4203,100.4331,900.0
2013-11-20 12:45:00,156.98,157.02,156.93,157.0,6600.0,100.4587,100.4843,100.4267,100.4715,6600.0
2013-11-20 12:50:00,157.03,157.1,157.0,157.06,5400.0,100.4907,100.5355,100.4715,100.5099,5400.0
2013-11-20 12:55:00,157.06,157.06,156.99,157.02,1500.0,100.5099,100.5099,100.4651,100.4843,1500.0
2013-11-20 13:00:00,156.96,156.98,156.92,156.98,500.0,100.4459,100.4587,100.4203,100.4587,500.0
2013-11-20 13:05:00,156.98,156.98,156.93,156.94,2100.0,100.4587,100.4587,100.4267,100.4331,2100.0
2013-11-20 13:10:00,156.96,156.97,156.87,156.87,1800.0,100.4459,100.4523,100.3883,100.3883,1800.0
2013-11-20 13:15:00,156.87,156.96,156.86,156.89,2700.0,100.3883,100.4459,100.3819,100.4011,2700.0
2013-11-20 13:20:00,156.88,156.93,156.75,156.75,3600.0,100.3947,100.4267,100.3115,100.3115,3600.0
2013-11-20 13:25:00,156.71,156.72,156.56,156.59,2500.0,100.2859,100.2923,100.1899,100.2091,2500.0
2013-11-20 13:30:00,156.58,156.73,156.58,156.73,2800.0,100.2027,100.2987,100.2027,100.2987,2800.0
2013-11-20 13:35:00,156.74,156.81,156.71,156.79,2000.0,100.3051,100.3499,100.2859,100.3371,2000.0
2013-11-20 13:40:00,156.82,156.95,156.82,156.95,500.0,100.3563,100.4395,100.3563,100.4395,500.0
2013-11-20 13:45:00,156.96,156.97,156.84,156.89,2500.0,100.4459,100.4523,100.3691,100.4011,2500.0
2013-11-20 13:50:00,156.92,156.94,156.84,156.94,1200.0,100.4203,100.4331,100.3691,100.4331,1200.0
2013-11-20 13:55:00,156.91,156.94,156.86,156.91,2400.0,100.4139,100.4331,100.3819,100.4139,2400.0
2013-11-20 14:00:00,156.91,156.91,156.35,156.55,20200.0,100.4139,100.4139,100.0555,100.1835,20200.0
2013-11-20 14:05:00,156.6,156.61,156.18,156.24,4400.0,100.2155,100.2219,99.9467,99.9851,4400.0
2013-11-20 14:10:00,156.12,156.12,155.6,155.64,7200.0,99.9083,99.9083,99.5756,99.6012,7200.0
2013-11-20 14:15:00,155.65,156.12,155.65,156.12,4300.0,99.6076,99.9083,99.6076,99.9083,4300.0
2013-11-20 14:20:00,156.08,156.14,155.76,155.92,5400.0,99.8827,99.9211,99.6779,99.7803,5400.0
2013-11-20 14:25:00,155.92,155.95,155.81,155.87,4500.0,99.7803,99.7995,99.7099,99.7483,4500.0
2013-11-20 14:30:00,155.87,155.94,155.52,155.52,2400.0,99.7483,99.7931,99.5244,99.5244,2400.0
2013-11-20 14:35:00,155.52,155.52,155.24,155.24,7200.0,99.5244,99.5244,99.3452,99.3452,7200.0
2013-11-20 14:40:00,155.23,155.27,154.87,155.02,9700.0,99.3388,99.3644,99.1084,99.2044,9700.0
2013-11-20 14:45:00,155.03,155.33,155.03,155.28,8100.0,99.2108,99.4028,99.2108,99.3708,8100.0
2013-11-20 14:50:00,155.34,155.35,155.04,155.06,3400.0,99.4092,99.4156,99.2172,99.23,3400.0
2013-11-20 14:55:00,155.13,155.13,154.85,154.94,4700.0,99.2748,99.2748,99.0956,99.1532,4700.0
2013-11-20 15:00:00,155.04,155.08,154.68,154.68,10300.0,99.2172,99.2428,98.9868,98.9868,10300.0
2013-11-20 15:05:00,154.68,154.68,154.03,154.19,14400.0,98.9868,98.9868,98.5708,98.6732,14400.0
2013-11-20 15:10:00,154.19,154.42,154.1,154.19,14700.0,98.6732,98.8204,98.6156,98.6732,14700.0
2013-11-20 15:15:00,154.19,154.51,154.19,154.32,18200.0,98.6732,98.878,98.6732,98.7564,18200.0
2013-11-20 15:20:00,154.3,154.47,154.18,154.29,15900.0,98.7436,98.8524,98.6668,98.7372,15900.0
2013-11-20 15:25:00,154.33,154.37,154.19,154.3,15000.0,98.7628,98.7884,98.6732,98.7436,15000.0
2013-11-20 15:30:00,154.36,154.36,153.95,154.14,21100.0,98.782,98.782,98.5196,98.6412,21100.0
2013-11-20 15:35:00,154.11,154.12,153.98,154.09,13800.0,98.622,98.6284,98.5388,98.6092,13800.0
2013-11-20 15:40:00,154.08,154.45,154.08,154.15,14200.0,98.6028,98.8396,98.6028,98.6476,14200.0
2013-11-20 15:45:00,154.13,154.38,154.08,154.37,21200.0,98.6348,98.7948,98.6028,98.7884,21200.0
2013-11-20 15:50:00,154.33,154.48,154.28,154.33,24700.0,98.7628,98.8588,98.7308,98.7628,24700.0
2013-11-20 15:55:00,154.34,154.74,154.33,154.58,43300.0,98.7692,99.0252,98.7628,98.9228,43300.0
2013-11-21 09:30:00,155.45,156.05,155.17,155.23,14700.0,99.4796,99.8635,99.3004,99.3388,14700.0
2013-11-21 09:35:00,155.24,155.25,154.36,154.4,3700.0,99.3452,99.3516,98.782,98.8076,3700.0
2013-11-21 09:40:00,154.4,154.7,154.2,154.6,3700.0,98.8076,98.9996,98.6796,98.9356,3700.0
2013-11-21 09:45:00,154.73,154.73,154.14,154.54,6100.0,99.0188,99.0188,98.6412,98.8972,6100.0
2013-11-21 09:50:00,154.55,154.76,154.37,154.37,4200.0,98.9036,99.038,98.7884,98.7884,4200.0
2013-11-21 09:55:00,154.45,154.61,154.33,154.48,4400.0,98.8396,98.942,98.7628,98.8588,4400.0
2013-11-21 10:00:00,154.49,154.67,154.42,154.49,2600.0,98.8652,98.9804,98.8204,98.8652,2600.0
2013-11-21 10:05:00,154.52,154.6,154.44,154.45,3000.0,98.8844,98.9356,98.8332,98.8396,3000.0
2013-11-21 10:10:00,154.48,154.71,154.46,154.63,6800.0,98.8588,99.006,98.846,98.9548,6800.0
2013-11-21 10:15:00,154.65,154.96,154.65,154.76,5500.0,98.9676,99.166,98.9676,99.038,5500.0
2013-11-21 10:20:00,154.78,154.81,154.57,154.73,2900.0,99.0508,99.07,98.9164,99.0188,2900.0
2013-11-21 10:25:00,154.6,154.71,154.42,154.44,6900.0,98.9356,99.006,98.8204,98.8332,6900.0
2013-11-21 10:30:00,154.43,154.87,154.43,154.66,7300.0,98.8268,99.1084,98.8268,98.974,7300.0
2013-11-21 10:35:00,154.77,154.77,154.41,154.48,3000.0,99.0444,99.0444,98.814,98.8588,3000.0
2013-11-21 10:40:00,154.48,154.77,154.43,154.7,3700.0,98.8588,99.0444,98.8268,98.9996,3700.0
2013-11-21 10:45:00,154.8,154.8,154.58,154.58,10200.0,99.0636,99.0636,98.9228,98.9228,10200.0
2013-11-21 10:50:00,154.66,154.88,154.6,154.67,14500.0,98.974,99.1148,98.9356,98.9804,14500.0
2013-11-21 10:55:00,154.76,154.87,154.65,154.78,6500.0,99.038,99.1084,98.9676,99.0508,6500.0
2013-11-21 11:00:00,154.77,154.89,154.6,154.89,5800.0,99.0444,99.1212,98.9356,99.1212,5800.0
2013-11-21 11:05:00,154.9,154.9,154.66,154.74,10000.0,99.1276,99.1276,98.974,99.0252,10000.0
2013-11-21 11:10:00,154.82,154.96,154.72,154.74,19200.0,99.0764,99.166,99.0124,99.0252,19200.0
2013-11-21 11:15:00,154.79,154.96,154.74,154.8,4900.0,99.0572,99.166,99.0252,99.0636,4900.0
2013-11-21 11:20:00,154.85,154.97,154.65,154.71,5900.0,99.0956,99.1724,98.9676,99.006,5900.0
2013-11-21 11:25:00,154.82,154.82,154.64,154.77,8900.0,99.0764,99.0764,98.9612,99.0444,8900.0
2013-11-21 11:30:00,154.86,155.05,154.78,155.0,16800.0,99.102,99.2236,99.0508,99.1916,16800.0
2013-11-21 11:35:00,155.0,155.0,154.67,154.77,6300.0,99.1916,99.1916,98.9804,99.0444,6300.0
2013-11-21 11:40:00,154.73,154.8,154.47,154.8,13100.0,99.0188,99.0636,98.8524,99.0636,13100.0
2013-11-21 11:45:00,154.77,154.87,154.66,154.83,9000.0,99.0444,99.1084,98.974,99.0828,9000.0
2013-11-21 11:50:00,154.81,155.0,154.79,154.9,7500.0,99.07,99.1916,99.0572,99.1276,7500.0
2013-11-21 11:55:00,154.9,154.92,154.69,154.69,13600.0,99.1276,99.1404,98.9932,98.9932,13600.0
2013-11-21 12:00:00,154.77,154.77,154.53,154.53,9000.0,99.0444,99.0444,98.8908,98.8908,9000.0
2013-11-21 12:05:00,154.55,154.67,154.54,154.62,4800.0,98.9036,98.9804,98.8972,98.9484,4800.0
2013-11-21 12:10:00,154.62,154.72,154.49,154.56,7500.0,98.9484,99.0124,98.8652,98.91,7500.0
2013-11-21 12:15:00,154.52,154.6,154.45,154.6,4300.0,98.8844,98.9356,98.8396,98.9356,4300.0
2013-11-21 12:20:00,154.6,154.7,154.6,154.67,3900.0,98.9356,98.9996,98.9356,98.9804,3900.0
2013-11-21 12:25:00,154.58,154.66,154.49,154.66,4100.0,98.9228,98.974,98.8652,98.974,4100.0
2013-11-21 12:30:00,154.63,154.67,154.44,154.54,6800.0,98.9548,98.9804,98.8332,98.8972,6800.0
2013-11-21 12:35:00,154.55,154.65,154.47,154.47,4900.0,98.9036,98.9676,98.8524,98.8524,4900.0
2013-11-21 12:40:00,154.48,154.48,154.2,154.23,9500.0,98.8588,98.8588,98.6796,98.6988,9500.0
2013-11-21 12:45:00,154.25,154.39,154.2,154.39,5600.0,98.7116,98.8012,98.6796,98.8012,5600.0
2013-11-21 12:50:00,154.39,154.54,154.27,154.5,9300.0,98.8012,98.8972,98.7244,98.8716,9300.0
2013-11-21 12:55:00,154.46,154.46,154.34,154.4,9300.0,98.846,98.846,98.7692,98.8076,9300.0
2013-11-21 13:00:00,154.36,154.5,154.33,154.41,3400.0,98.782,98.8716,98.7628,98.814,3400.0
2013-11-21 13:05:00,154.41,154.42,154.16,154.25,7400.0,98.814,98.8204,98.654,98.7116,7400.0
2013-11-21 13:10:00,154.26,154.27,154.05,154.09,6400.0,98.718,98.7244,98.5836,98.6092,6400.0
2013-11-21 13:15:00,154.14,154.36,154.14,154.36,5200.0,98.6412,98.782,98.6412,98.782,5200.0
2013-11-21 13:20:00,154.36,154.46,154.28,154.37,5500.0,98.782,98.846,98.7308,98.7884,5500.0
2013-11-21 13:25:00,154.37,154.47,154.34,154.43,5000.0,98.7884,98.8524,98.7692,98.8268,5000.0
2013-11-21 13:30:00,154.42,154.56,154.33,154.39,5900.0,98.8204,98.91,98.7628,98.8012,5900.0
2013-11-21 13:35:00,154.4,154.45,154.29,154.29,10500.0,98.8076,98.8396,98.7372,98.7372,10500.0
2013-11-21 13:40:00,154.32,154.42,154.18,154.25,24200.0,98.7564,98.8204,98.6668,98.7116,24200.0
2013-11-21 13:45:00,154.34,154.6,154.31,154.45,9100.0,98.7692,98.9356,98.75,98.8396,9100.0
2013-11-21 13:50:00,154.48,154.58,154.4,154.53,2900.0,98.8588,98.9228,98.8076,98.8908,2900.0
2013-11-21 13:55:00,154.53,154.6,154.46,154.54,4200.0,98.8908,98.9356,98.846,98.8972,4200.0
2013-11-21 14:00:00,154.55,154.69,154.53,154.53,3600.0,98.9036,98.9932,98.8908,98.8908,3600.0
2013-11-21 14:05:00,154.48,154.67,154.48,154.64,7700.0,98.8588,98.9804,98.8588,98.9612,7700.0
2013-11-21 14:10:00,154.61,154.83,154.58,154.78,4000.0,98.942,99.0828,98.9228,99.0508,4000.0
2013-11-21 14:15:00,154.78,154.94,154.7,154.82,6600.0,99.0508,99.1532,98.9996,99.0764,6600.0
2013-11-21 14:20:00,154.84,154.93,154.72,154.72,6300.0,99.0892,99.1468,99.0124,99.0124,6300.0
2013-11-21 14:25:00,154.68,154.93,154.68,154.88,3800.0,98.9868,99.1468,98.9868,99.1148,3800.0
2013-11-21 14:30:00,154.87,154.92,154.71,154.75,4700.0,99.1084,99.1404,99.006,99.0316,4700.0
2013-11-21 14:35:00,154.81,154.84,154.53,154.7,15300.0,99.07,99.0892,98.8908,98.9996,15300.0
2013-11-21 14:40:00,154.59,154.89,154.52,154.79,6400.0,98.9292,99.1212,98.8844,99.0572,6400.0
2013-11-21 14:45:00,154.86,154.88,154.64,154.81,4100.0,99.102,99.1148,98.9612,99.07,4100.0
2013-11-21 14:50:00,154.76,154.91,154.76,154.8,9400.0,99.038,99.134,99.038,99.0636,9400.0
2013-11-21 14:55:00,154.81,154.9,154.77,154.77,3900.0,99.07,99.1276,99.0444,99.0444,3900.0
2013-11-21 15:00:00,154.81,155.0,154.81,154.94,6800.0,99.07,99.1916,99.07,99.1532,6800.0
2013-11-21 15:05:00,154.93,154.96,154.82,154.82,5400.0,99.1468,99.166,99.0764,99.0764,5400.0
2013-11-21 15:10:00,154.82,154.93,154.75,154.85,7200.0,99.0764,99.1468,99.0316,99.0956,7200.0
2013-11-21 15:15:00,154.78,155.06,154.78,154.88,25700.0,99.0508,99.23,99.0508,99.1148,25700.0
2013-11-21 15:20:00,154.92,154.96,154.82,154.9,14200.0,99.1404,99.166,99.0764,99.1276,14200.0
2013-11-21 15:25:00,154.89,155.02,154.8,154.98,12700.0,99.1212,99.2044,99.0636,99.1788,12700.0
2013-11-21 15:30:00,155.07,155.08,154.82,154.83,10600.0,99.2364,99.2428,99.0764,99.0828,10600.0
2013-11-21 15:35:00,154.81,155.0,154.75,154.99,12600.0,99.07,99.1916,99.0316,99.1852,12600.0
2013-11-21 15:40:00,154.99,155.02,154.6,154.64,18100.0,99.1852,99.2044,98.9356,98.9612,18100.0
2013-11-21 15:45:00,154.7,154.71,154.47,154.47,17800.0,98.9996,99.006,98.8524,98.8524,17800.0
2013-11-21 15:50:00,154.47,154.58,154.39,154.46,25200.0,98.8524,98.9228,98.8012,98.846,25200.0
2013-11-21 15:55:00,154.47,154.83,154.41,154.71,64800.0,98.8524,99.0828,98.814,99.006,64800.0
2013-11-22 09:30:00,154.82,155.03,154.26,154.47,6500.0,99.0764,99.2108,98.718,98.8524,6500.0
2013-11-22 09:35:00,154.29,154.5,154.06,154.5,5200.0,98.7372,98.8716,98.59,98.8716,5200.0
2013-11-22 09:40:00,154.54,154.86,154.45,154.45,4100.0,98.8972,99.102,98.8396,98.8396,4100.0
2013-11-22 09:45:00,154.43,154.55,154.33,154.33,6000.0,98.8268,98.9036,98.7628,98.7628,6000.0
2013-11-22 09:50:00,154.34,154.34,154.11,154.28,4700.0,98.7692,98.7692,98.622,98.7308,4700.0
2013-11-22 09:55:00,154.25,154.45,154.19,154.21,4800.0,98.7116,98.8396,98.6732,98.686,4800.0
2013-11-22 10:00:00,154.13,154.42,154.12,154.29,5600.0,98.6348,98.8204,98.6284,98.7372,5600.0
2013-11-22 10:05:00,154.3,154.3,153.86,153.92,6300.0,98.7436,98.7436,98.4621,98.5004,6300.0
2013-11-22 10:10:00,154.01,154.13,153.97,154.1,5200.0,98.558,98.6348,98.5324,98.6156,5200.0
2013-11-22 10:15:00,154.09,154.26,154.09,154.25,2700.0,98.6092,98.718,98.6092,98.7116,2700.0
2013-11-22 10:20:00,154.26,154.27,154.03,154.1,6300.0,98.718,98.7244,98.5708,98.6156,6300.0
2013-11-22 10:25:00,154.1,154.15,153.94,154.03,4500.0,98.6156,98.6476,98.5132,98.5708,4500.0
2013-11-22 10:30:00,153.93,154.09,153.92,154.0,6700.0,98.5068,98.6092,98.5004,98.5516,6700.0
2013-11-22 10:35:00,153.97,154.06,153.85,153.94,7900.0,98.5324,98.59,98.4557,98.5132,7900.0
2013-11-22 10:40:00,153.87,153.93,153.76,153.82,4500.0,98.4685,98.5068,98.3981,98.4365,4500.0
2013-11-22 10:45:00,153.84,153.86,153.54,153.86,5800.0,98.4493,98.4621,98.2573,98.4621,5800.0
2013-11-22 10:50:00,153.95,154.03,153.8,153.99,2600.0,98.5196,98.5708,98.4237,98.5452,2600.0
2013-11-22 10:55:00,154.07,154.2,154.04,154.1,2500.0,98.5964,98.6796,98.5772,98.6156,2500.0
2013-11-22 11:00:00,154.09,154.2,154.06,154.15,3000.0,98.6092,98.6796,98.59,98.6476,3000.0
2013-11-22 11:05:00,154.14,154.14,153.99,153.99,3500.0,98.6412,98.6412,98.5452,98.5452,3500.0
2013-11-22 11:10:00,153.99,153.99,153.77,153.81,7900.0,98.5452,98.5452,98.4045,98.4301,7900.0
2013-11-22 11:15:00,153.88,154.1,153.88,154.1,4100.0,98.4749,98.6156,98.4749,98.6156,4100.0
2013-11-22 11:20:00,154.05,154.14,154.04,154.1,3300.0,98.5836,98.6412,98.5772,98.6156,3300.0
2013-11-22 11:25:00,154.04,154.19,153.99,154.16,3300.0,98.5772,98.6732,98.5452,98.654,3300.0
2013-11-22 11:30:00,154.13,154.21,154.02,154.21,4900.0,98.6348,98.686,98.5644,98.686,4900.0
2013-11-22 11:35:00,154.15,154.22,153.95,153.95,3800.0,98.6476,98.6924,98.5196,98.5196,3800.0
2013-11-22 11:40:00,154.05,154.25,154.05,154.2,2500.0,98.5836,98.7116,98.5836,98.6796,2500.0
2013-11-22 11:45:00,154.22,154.28,154.17,154.21,6100.0,98.6924,98.7308,98.6604,98.686,6100.0
2013-11-22 11:50:00,154.25,154.3,154.18,154.28,7400.0,98.7116,98.7436,98.6668,98.7308,7400.0
2013-11-22 11:55:00,154.27,154.35,154.23,154.24,3500.0,98.7244,98.7756,98.6988,98.7052,3500.0
2013-11-22 12:00:00,154.24,154.24,154.09,154.2,2000.0,98.7052,98.7052,98.6092,98.6796,2000.0
2013-11-22 12:05:00,154.23,154.31,154.21,154.29,2400.0,98.6988,98.75,98.686,98.7372,2400.0
2013-11-22 12:10:00,154.3,154.35,154.19,154.19,4900.0,98.7436,98.7756,98.6732,98.6732,4900.0
2013-11-22 12:15:00,154.2,154.36,154.18,154.33,3800.0,98.6796,98.782,98.6668,98.7628,3800.0
2013-11-22 12:20:00,154.32,154.39,154.32,154.37,6000.0,98.7564,98.8012,98.7564,98.7884,6000.0
2013-11-22 12:25:00,154.38,154.5,154.38,154.39,5900.0,98.7948,98.8716,98.7948,98.8012,5900.0
2013-11-22 12:30:00,154.31,154.39,154.31,154.39,3300.0,98.75,98.8012,98.75,98.8012,3300.0
2013-11-22 12:35:00,154.39,154.39,154.2,154.3,7600.0,98.8012,98.8012,98.6796,98.7436,7600.0
2013-11-22 12:40:00,154.35,154.35,154.12,154.18,5200.0,98.7756,98.7756,98.6284,98.6668,5200.0
2013-11-22 12:45:00,154.12,154.29,154.12,154.29,1500.0,98.6284,98.7372,98.6284,98.7372,1500.0
2013-11-22 12:50:00,154.32,154.49,154.32,154.42,2600.0,98.7564,98.8652,98.7564,98.8204,2600.0
2013-11-22 12:55:00,154.42,154.58,154.42,154.47,6100.0,98.8204,98.9228,98.8204,98.8524,6100.0
2013-11-22 13:00:00,154.42,154.44,154.36,154.39,3200.0,98.8204,98.8332,98.782,98.8012,3200.0
2013-11-22 13:05:00,154.4,154.42,154.37,154.38,3700.0,98.8076,98.8204,98.7884,98.7948,3700.0
2013-11-22 13:10:00,154.39,154.44,154.32,154.42,14200.0,98.8012,98.8332,98.7564,98.8204,14200.0
2013-11-22 13:15:00,154.43,154.5,154.35,154.5,2700.0,98.8268,98.8716,98.7756,98.8716,2700.0
2013-11-22 13:20:00,154.47,154.52,154.41,154.52,5300.0,98.8524,98.8844,98.814,98.8844,5300.0
2013-11-22 13:25:00,154.47,154.47,154.38,154.44,1600.0,98.8524,98.8524,98.7948,98.8332,1600.0
2013-11-22 13:30:00,154.44,154.55,154.44,154.55,1900.0,98.8332,98.9036,98.8332,98.9036,1900.0
2013-11-22 13:35:00,154.55,154.55,154.47,154.47,3300.0,98.9036,98.9036,98.8524,98.8524,3300.0
2013-11-22 13:40:00,154.43,154.45,154.32,154.44,4200.0,98.8268,98.8396,98.7564,98.8332,4200.0
2013-11-22 13:45:00,154.38,154.49,154.08,154.42,23400.0,98.7948,98.8652,98.6028,98.8204,23400.0
2013-11-22 13:50:00,154.34,154.34,154.23,154.23,3400.0,98.7692,98.7692,98.6988,98.6988,3400.0
2013-11-22 13:55:00,154.19,154.21,154.0,154.14,3500.0,98.6732,98.686,98.5516,98.6412,3500.0
2013-11-22 14:00:00,154.26,154.4,154.26,154.4,3100.0,98.718,98.8076,98.718,98.8076,3100.0
2013-11-22 14:05:00,154.37,154.52,154.36,154.52,5200.0,98.7884,98.8844,98.782,98.8844,5200.0
2013-11-22 14:10:00,154.53,154.53,154.44,154.45,2900.0,98.8908,98.8908,98.8332,98.8396,2900.0
2013-11-22 14:15:00,154.4,154.51,154.38,154.46,4500.0,98.8076,98.878,98.7948,98.846,4500.0
2013-11-22 14:20:00,154.47,154.52,154.45,154.5,2100.0,98.8524,98.8844,98.8396,98.8716,2100.0
2013-11-22 14:25:00,154.55,154.7,154.51,154.7,4600.0,98.9036,98.9996,98.878,98.9996,4600.0
2013-11-22 14:30:00,154.68,154.74,154.67,154.67,2100.0,98.9868,99.0252,98.9804,98.9804,2100.0
2013-11-22 14:35:00,154.69,154.69,154.46,154.47,4000.0,98.9932,98.9932,98.846,98.8524,4000.0
2013-11-22 14:40:00,154.45,154.51,154.44,154.49,3400.0,98.8396,98.878,98.8332,98.8652,3400.0
2013-11-22 14:45:00,154.48,154.48,154.41,154.43,2200.0,98.8588,98.8588,98.814,98.8268,2200.0
2013-11-22 14:50:00,154.47,154.5,154.41,154.41,3300.0,98.8524,98.8716,98.814,98.814,3300.0
2013-11-22 14:55:00,154.4,154.55,154.36,154.54,2900.0,98.8076,98.9036,98.782,98.8972,2900.0
2013-11-22 15:00:00,154.53,154.58,154.5,154.58,3300.0,98.8908,98.9228,98.8716,98.9228,3300.0
2013-11-22 15:05:00,154.6,154.74,154.6,154.74,3200.0,98.9356,99.0252,98.9356,99.0252,3200.0
2013-11-22 15:10:00,154.7,154.94,154.69,154.94,6000.0,98.9996,99.1532,98.9932,99.1532,6000.0
2013-11-22 15:15:00,154.92,155.12,154.92,154.96,4800.0,99.1404,99.2684,99.1404,99.166,4800.0
2013-11-22 15:20:00,154.94,154.95,154.84,154.84,6400.0,99.1532,99.1596,99.0892,99.0892,6400.0
2013-11-22 15:25:00,154.83,154.83,154.65,154.7,7100.0,99.0828,99.0828,98.9676,98.9996,7100.0
2013-11-22 15:30:00,154.7,154.79,154.66,154.76,5100.0,98.9996,99.0572,98.974,99.038,5100.0
2013-11-22 15:35:00,154.78,154.85,154.65,154.66,12600.0,99.0508,99.0956,98.9676,98.974,12600.0
2013-11-22 15:40:00,154.7,154.83,154.66,154.8,4200.0,98.9996,99.0828,98.974,99.0636,4200.0
2013-11-22 15:45:00,154.81,154.89,154.77,154.84,8300.0,99.07,99.1212,99.0444,99.0892,8300.0
2013-11-22 15:50:00,154.85,154.85,154.68,154.75,7800.0,99.0956,99.0956,98.9868,99.0316,7800.0
2013-11-22 15:55:00,154.75,154.87,154.67,154.77,27900.0,99.0316,99.1084,98.9804,99.0444,27900.0
2013-11-25 09:30:00,155.24,155.66,155.24,155.62,7800.0,99.3452,99.614,99.3452,99.5884,7800.0
2013-11-25 09:35:00,155.35,155.39,155.01,155.24,1400.0,99.4156,99.4412,99.198,99.3452,1400.0
2013-11-25 09:40:00,155.2,155.2,154.55,154.56,2900.0,99.3196,99.3196,98.9036,98.91,2900.0
2013-11-25 09:45:00,154.44,154.69,154.31,154.64,3200.0,98.8332,98.9932,98.75,98.9612,3200.0
2013-11-25 09:50:00,154.65,154.65,154.48,154.5,3100.0,98.9676,98.9676,98.8588,98.8716,3100.0
2013-11-25 09:55:00,154.5,154.56,154.33,154.52,3400.0,98.8716,98.91,98.7628,98.8844,3400.0
2013-11-25 10:00:00,154.5,154.6,154.26,154.46,5500.0,98.8716,98.9356,98.718,98.846,5500.0
2013-11-25 10:05:00,154.4,154.7,154.4,154.69,2700.0,98.8076,98.9996,98.8076,98.9932,2700.0
2013-11-25 10:10:00,154.62,154.87,154.58,154.61,4300.0,98.9484,99.1084,98.9228,98.942,4300.0
2013-11-25 10:15:00,154.63,154.63,154.42,154.59,2700.0,98.9548,98.9548,98.8204,98.9292,2700.0
2013-11-25 10:20:00,154.57,154.66,154.35,154.35,1500.0,98.9164,98.974,98.7756,98.7756,1500.0
2013-11-25 10:25:00,154.4,154.4,154.05,154.06,3700.0,98.8076,98.8076,98.5836,98.59,3700.0
2013-11-25 10:30:00,154.05,154.06,153.84,154.03,4700.0,98.5836,98.59,98.4493,98.5708,4700.0
2013-11-25 10:35:00,153.93,154.17,153.93,154.04,4900.0,98.5068,98.6604,98.5068,98.5772,4900.0
2013-11-25 10:40:00,154.06,154.23,153.96,154.16,8400.0,98.59,98.6988,98.526,98.654,8400.0
2013-11-25 10:45:00,154.13,154.21,154.0,154.01,9200.0,98.6348,98.686,98.5516,98.558,9200.0
2013-11-25 10:50:00,154.0,154.09,153.85,153.89,2000.0,98.5516,98.6092,98.4557,98.4813,2000.0
2013-11-25 10:55:00,153.87,154.04,153.81,154.04,2300.0,98.4685,98.5772,98.4301,98.5772,2300.0
2013-11-25 11:00:00,154.03,154.04,153.83,153.9,2700.0,98.5708,98.5772,98.4429,98.4876,2700.0
2013-11-25 11:05:00,153.88,153.96,153.88,153.93,2200.0,98.4749,98.526,98.4749,98.5068,2200.0
2013-11-25 11:10:00,153.91,154.02,153.91,153.97,1600.0,98.494,98.5644,98.494,98.5324,1600.0
2013-11-25 11:15:00,154.0,154.08,153.97,153.99,2600.0,98.5516,98.6028,98.5324,98.5452,2600.0
2013-11-25 11:20:00,154.04,154.22,154.0,154.12,10600.0,98.5772,98.6924,98.5516,98.6284,10600.0
2013-11-25 11:25:00,154.06,154.17,154.04,154.09,3000.0,98.59,98.6604,98.5772,98.6092,3000.0
2013-11-25 11:30:00,154.09,154.22,154.07,154.22,12500.0,98.6092,98.6924,98.5964,98.6924,12500.0
2013-11-25 11:35:00,154.17,154.22,154.17,154.17,3400.0,98.6604,98.6924,98.6604,98.6604,3400.0
2013-11-25 11:40:00,154.16,154.19,154.11,154.11,3400.0,98.654,98.6732,98.622,98.622,3400.0
2013-11-25 11:45:00,154.15,154.22,154.15,154.18,2700.0,98.6476,98.6924,98.6476,98.6668,2700.0
2013-11-25 11:50:00,154.26,154.42,154.26,154.42,1100.0,98.718,98.8204,98.718,98.8204,1100.0
2013-11-25 11:55:00,154.42,154.45,154.25,154.28,3400.0,98.8204,98.8396,98.7116,98.7308,3400.0
2013-11-25 12:00:00,154.21,154.31,154.15,154.26,3800.0,98.686,98.75,98.6476,98.718,3800.0
2013-11-25 12:05:00,154.22,154.29,154.09,154.09,5500.0,98.6924,98.7372,98.6092,98.6092,5500.0
2013-11-25 12:10:00,154.09,154.13,154.05,154.13,2800.0,98.6092,98.6348,98.5836,98.6348,2800.0
2013-11-25 12:15:00,154.12,154.19,154.09,154.18,1800.0,98.6284,98.6732,98.6092,98.6668,1800.0
2013-11-25 12:20:00,154.09,154.13,153.95,154.05,3900.0,98.6092,98.6348,98.5196,98.5836,3900.0
2013-11-25 12:25:00,154.03,154.1,154.0,154.09,1800.0,98.5708,98.6156,98.5516,98.6092,1800.0
2013-11-25 12:30:00,154.09,154.13,154.0,154.09,2600.0,98.6092,98.6348,98.5516,98.6092,2600.0
2013-11-25 12:35:00,154.0,154.34,154.0,154.34,1200.0,98.5516,98.7692,98.5516,98.7692,1200.0
2013-11-25 12:40:00,154.34,154.45,154.13,154.41,14600.0,98.7692,98.8396,98.6348,98.814,14600.0
2013-11-25 12:45:00,154.37,154.47,154.2,154.2,4800.0,98.7884,98.8524,98.6796,98.6796,4800.0
2013-11-25 12:50:00,154.14,154.18,154.08,154.11,3300.0,98.6412,98.6668,98.6028,98.622,3300.0
2013-11-25 12:55:00,154.1,154.29,154.1,154.19,3000.0,98.6156,98.7372,98.6156,98.6732,3000.0
2013-11-25 13:00:00,154.23,154.28,154.09,154.09,2700.0,98.6988,98.7308,98.6092,98.6092,2700.0
2013-11-25 13:05:00,154.08,154.11,153.97,154.11,3000.0,98.6028,98.622,98.5324,98.622,3000.0
2013-11-25 13:10:00,154.1,154.29,154.02,154.06,7000.0,98.6156,98.7372,98.5644,98.59,7000.0
2013-11-25 13:15:00,154.07,154.07,153.97,153.99,1900.0,98.5964,98.5964,98.5324,98.5452,1900.0
2013-11-25 13:20:00,154.01,154.1,153.77,153.9,27300.0,98.558,98.6156,98.4045,98.4876,27300.0
2013-11-25 13:25:00,153.87,153.87,153.71,153.76,3900.0,98.4685,98.4685,98.3661,98.3981,3900.0
2013-11-25 13:30:00,153.79,153.87,153.78,153.84,4300.0,98.4173,98.4685,98.4109,98.4493,4300.0
2013-11-25 13:35:00,153.81,153.94,153.79,153.86,3600.0,98.4301,98.5132,98.4173,98.4621,3600.0
2013-11-25 13:40:00,153.85,153.85,153.68,153.68,1300.0,98.4557,98.4557,98.3469,98.3469,1300.0
2013-11-25 13:45:00,153.76,153.85,153.72,153.81,2800.0,98.3981,98.4557,98.3725,98.4301,2800.0
2013-11-25 13:50:00,153.86,153.94,153.82,153.84,2400.0,98.4621,98.5132,98.4365,98.4493,2400.0
2013-11-25 13:55:00,153.85,153.96,153.85,153.96,2200.0,98.4557,98.526,98.4557,98.526,2200.0
2013-11-25 14:00:00,153.94,154.07,153.91,154.07,1500.0,98.5132,98.5964,98.494,98.5964,1500.0
2013-11-25 14:05:00,154.02,154.05,153.92,153.98,2900.0,98.5644,98.5836,98.5004,98.5388,2900.0
2013-11-25 14:10:00,153.99,154.07,153.95,153.98,3100.0,98.5452,98.5964,98.5196,98.5388,3100.0
2013-11-25 14:15:00,153.98,154.01,153.97,154.01,2500.0,98.5388,98.558,98.5324,98.558,2500.0
2013-11-25 14:20:00,154.03,154.03,153.86,153.86,1900.0,98.5708,98.5708,98.4621,98.4621,1900.0
2013-11-25 14:25:00,153.81,153.81,153.68,153.81,4000.0,98.4301,98.4301,98.3469,98.4301,4000.0
2013-11-25 14:30:00,153.84,153.96,153.83,153.9,3300.0,98.4493,98.526,98.4429,98.4876,3300.0
2013-11-25 14:35:00,153.92,153.92,153.75,153.83,4700.0,98.5004,98.5004,98.3917,98.4429,4700.0
2013-11-25 14:40:00,153.84,154.02,153.84,154.0,2000.0,98.4493,98.5644,98.4493,98.5516,2000.0
2013-11-25 14:45:00,154.03,154.05,153.9,153.95,3300.0,98.5708,98.5836,98.4876,98.5196,3300.0
2013-11-25 14:50:00,153.94,153.94,153.83,153.91,3400.0,98.5132,98.5132,98.4429,98.494,3400.0
2013-11-25 14:55:00,153.9,154.01,153.9,153.97,2600.0,98.4876,98.558,98.4876,98.5324,2600.0
2013-11-25 15:00:00,153.94,153.99,153.9,153.93,4500.0,98.5132,98.5452,98.4876,98.5068,4500.0
2013-11-25 15:05:00,153.93,153.97,153.76,153.76,4200.0,98.5068,98.5324,98.3981,98.3981,4200.0
2013-11-25 15:10:00,153.76,153.9,153.76,153.87,2200.0,98.3981,98.4876,98.3981,98.4685,2200.0
2013-11-25 15:15:00,153.87,153.95,153.83,153.95,4600.0,98.4685,98.5196,98.4429,98.5196,4600.0
2013-11-25 15:20:00,153.99,154.03,153.88,153.88,3600.0,98.5452,98.5708,98.4749,98.4749,3600.0
2013-11-25 15:25:00,153.9,154.05,153.9,154.05,4500.0,98.4876,98.5836,98.4876,98.5836,4500.0
2013-11-25 15:30:00,154.02,154.02,153.86,153.86,5300.0,98.5644,98.5644,98.4621,98.4621,5300.0
2013-11-25 15:35:00,153.86,153.86,153.72,153.86,5200.0,98.4621,98.4621,98.3725,98.4621,5200.0
2013-11-25 15:40:00,153.85,153.87,153.75,153.8,4600.0,98.4557,98.4685,98.3917,98.4237,4600.0
2013-11-25 15:45:00,153.85,154.05,153.82,153.91,14400.0,98.4557,98.5836,98.4365,98.494,14400.0
2013-11-25 15:50:00,153.91,153.91,153.66,153.73,15800.0,98.494,98.494,98.3341,98.3789,15800.0
2013-11-25 15:55:00,153.71,153.81,153.52,153.79,64500.0,98.3661,98.4301,98.2445,98.4173,64500.0
2013-11-26 09:30:00,153.86,154.35,153.79,154.06,5000.0,98.4621,98.7756,98.4173,98.59,5000.0
2013-11-26 09:35:00,154.06,154.08,153.59,153.83,5600.0,98.59,98.6028,98.2893,98.4429,5600.0
2013-11-26 09:40:00,153.88,154.05,153.84,153.94,1800.0,98.4749,98.5836,98.4493,98.5132,1800.0
2013-11-26 09:45:00,153.99,154.11,153.81,153.95,6800.0,98.5452,98.622,98.4301,98.5196,6800.0
2013-11-26 09:50:00,153.93,154.19,153.89,154.1,4100.0,98.5068,98.6732,98.4813,98.6156,4100.0
2013-11-26 09:55:00,154.07,154.25,153.58,153.71,4300.0,98.5964,98.7116,98.2829,98.3661,4300.0
2013-11-26 10:00:00,153.75,154.28,153.75,154.27,4700.0,98.3917,98.7308,98.3917,98.7244,4700.0
2013-11-26 10:05:00,154.21,154.27,153.98,153.98,3000.0,98.686,98.7244,98.5388,98.5388,3000.0
2013-11-26 10:10:00,154.0,154.06,153.9,154.06,3600.0,98.5516,98.59,98.4876,98.59,3600.0
2013-11-26 10:15:00,154.05,154.05,153.74,153.75,3900.0,98.5836,98.5836,98.3853,98.3917,3900.0
2013-11-26 10:20:00,153.8,153.86,153.64,153.75,2700.0,98.4237,98.4621,98.3213,98.3917,2700.0
2013-11-26 10:25:00,153.9,154.08,153.87,154.08,7300.0,98.4876,98.6028,98.4685,98.6028,7300.0
2013-11-26 10:30:00,153.95,153.96,153.64,153.64,4300.0,98.5196,98.526,98.3213,98.3213,4300.0
2013-11-26 10:35:00,153.71,153.71,153.6,153.61,2000.0,98.3661,98.3661,98.2957,98.3021,2000.0
2013-11-26 10:40:00,153.64,153.85,153.59,153.78,5100.0,98.3213,98.4557,98.2893,98.4109,5100.0
2013-11-26 10:45:00,153.81,153.87,153.65,153.65,3100.0,98.4301,98.4685,98.3277,98.3277,3100.0
2013-11-26 10:50:00,153.76,153.87,153.7,153.7,2800.0,98.3981,98.4685,98.3597,98.3597,2800.0
2013-11-26 10:55:00,153.69,153.98,153.67,153.98,5200.0,98.3533,98.5388,98.3405,98.5388,5200.0
2013-11-26 11:00:00,153.97,154.07,153.85,153.91,5000.0,98.5324,98.5964,98.4557,98.494,5000.0
2013-11-26 11:05:00,153.96,154.03,153.81,153.81,4700.0,98.526,98.5708,98.4301,98.4301,4700.0
2013-11-26 11:10:00,153.82,153.87,153.7,153.72,10300.0,98.4365,98.4685,98.3597,98.3725,10300.0
2013-11-26 11:15:00,153.74,153.94,153.67,153.9,7500.0,98.3853,98.5132,98.3405,98.4876,7500.0
2013-11-26 11:20:00,153.9,153.9,153.7,153.76,800.0,98.4876,98.4876,98.3597,98.3981,800.0
2013-11-26 11:25:00,153.67,153.73,153.51,153.67,7100.0,98.3405,98.3789,98.2381,98.3405,7100.0
2013-11-26 11:30:00,153.74,153.81,153.6,153.63,9400.0,98.3853,98.4301,98.2957,98.3149,9400.0
2013-11-26 11:35:00,153.53,153.64,153.51,153.51,2800.0,98.2509,98.3213,98.2381,98.2381,2800.0
2013-11-26 11:40:00,153.52,153.52,153.15,153.23,4100.0,98.2445,98.2445,98.0077,98.0589,4100.0
2013-11-26 11:45:00,153.23,153.38,153.19,153.34,3900.0,98.0589,98.1549,98.0333,98.1293,3900.0
2013-11-26 11:50:00,153.34,153.46,153.26,153.46,3900.0,98.1293,98.2061,98.0781,98.2061,3900.0
2013-11-26 11:55:00,153.47,153.62,153.44,153.55,3200.0,98.2125,98.3085,98.1933,98.2637,3200.0
2013-11-26 12:00:00,153.58,153.58,153.47,153.56,2900.0,98.2829,98.2829,98.2125,98.2701,2900.0
2013-11-26 12:05:00,153.57,153.72,153.57,153.72,3300.0,98.2765,98.3725,98.2765,98.3725,3300.0
2013-11-26 12:10:00,153.72,153.79,153.64,153.77,3900.0,98.3725,98.4173,98.3213,98.4045,3900.0
2013-11-26 12:15:00,153.79,154.0,153.79,153.99,4100.0,98.4173,98.5516,98.4173,98.5452,4100.0
2013-11-26 12:20:00,154.02,154.02,153.92,153.92,4800.0,98.5644,98.5644,98.5004,98.5004,4800.0
2013-11-26 12:25:00,153.86,153.89,153.75,153.89,5300.0,98.4621,98.4813,98.3917,98.4813,5300.0
2013-11-26 12:30:00,153.92,154.06,153.92,153.99,5900.0,98.5004,98.59,98.5004,98.5452,5900.0
2013-11-26 12:35:00,153.97,154.0,153.88,154.0,2600.0,98.5324,98.5516,98.4749,98.5516,2600.0
2013-11-26 12:40:00,153.99,154.03,153.93,153.94,7000.0,98.5452,98.5708,98.5068,98.5132,7000.0
2013-11-26 12:45:00,153.92,154.05,153.92,154.01,3900.0,98.5004,98.5836,98.5004,98.558,3900.0
2013-11-26 12:50:00,154.0,154.01,153.73,153.77,4300.0,98.5516,98.558,98.3789,98.4045,4300.0
2013-11-26 12:55:00,153.78,153.82,153.74,153.74,6000.0,98.4109,98.4365,98.3853,98.3853,6000.0
2013-11-26 13:00:00,153.73,153.8,153.7,153.79,9700.0,98.3789,98.4237,98.3597,98.4173,9700.0
2013-11-26 13:05:00,153.72,153.81,153.64,153.67,8000.0,98.3725,98.4301,98.3213,98.3405,8000.0
2013-11-26 13:10:00,153.71,153.82,153.63,153.75,15600.0,98.3661,98.4365,98.3149,98.3917,15600.0
2013-11-26 13:15:00,153.74,153.88,153.74,153.88,2400.0,98.3853,98.4749,98.3853,98.4749,2400.0
2013-11-26 13:20:00,153.88,154.02,153.86,153.97,3500.0,98.4749,98.5644,98.4621,98.5324,3500.0
2013-11-26 13:25:00,153.96,154.02,153.91,153.94,4400.0,98.526,98.5644,98.494,98.5132,4400.0
2013-11-26 13:30:00,153.93,154.05,153.93,154.0,1700.0,98.5068,98.5836,98.5068,98.5516,1700.0
2013-11-26 13:35:00,153.96,153.97,153.77,153.77,3400.0,98.526,98.5324,98.4045,98.4045,3400.0
2013-11-26 13:40:00,153.74,153.84,153.73,153.76,2800.0,98.3853,98.4493,98.3789,98.3981,2800.0
2013-11-26 13:45:00,153.76,153.84,153.76,153.81,2500.0,98.3981,98.4493,98.3981,98.4301,2500.0
2013-11-26 13:50:00,153.81,153.84,153.7,153.78,7900.0,98.4301,98.4493,98.3597,98.4109,7900.0
2013-11-26 13:55:00,153.79,153.85,153.76,153.76,1500.0,98.4173,98.4557,98.3981,98.3981,1500.0
2013-11-26 14:00:00,153.77,153.77,153.64,153.64,4100.0,98.4045,98.4045,98.3213,98.3213,4100.0
2013-11-26 14:05:00,153.61,153.61,153.56,153.56,2300.0,98.3021,98.3021,98.2701,98.2701,2300.0
2013-11-26 14:10:00,153.57,153.6,153.51,153.51,2600.0,98.2765,98.2957,98.2381,98.2381,2600.0
2013-11-26 14:15:00,153.53,153.61,153.48,153.57,2600.0,98.2509,98.3021,98.2189,98.2765,2600.0
2013-11-26 14:20:00,153.54,153.56,153.46,153.49,3200.0,98.2573,98.2701,98.2061,98.2253,3200.0
2013-11-26 14:25:00,153.46,153.49,153.37,153.41,4300.0,98.2061,98.2253,98.1485,98.1741,4300.0
2013-11-26 14:30:00,153.42,153.43,153.37,153.39,5100.0,98.1805,98.1869,98.1485,98.1613,5100.0
2013-11-26 14:35:00,153.37,153.44,153.37,153.4,2700.0,98.1485,98.1933,98.1485,98.1677,2700.0
2013-11-26 14:40:00,153.41,153.41,153.38,153.38,1500.0,98.1741,98.1741,98.1549,98.1549,1500.0
2013-11-26 14:45:00,153.38,153.38,153.34,153.37,3700.0,98.1549,98.1549,98.1293,98.1485,3700.0
2013-11-26 14:50:00,153.37,153.4,153.36,153.4,4800.0,98.1485,98.1677,98.1421,98.1677,4800.0
2013-11-26 14:55:00,153.44,153.47,153.35,153.35,3000.0,98.1933,98.2125,98.1357,98.1357,3000.0
2013-11-26 15:00:00,153.36,153.39,153.28,153.29,3600.0,98.1421,98.1613,98.0909,98.0973,3600.0
2013-11-26 15:05:00,153.3,153.37,153.29,153.37,5900.0,98.1037,98.1485,98.0973,98.1485,5900.0
2013-11-26 15:10:00,153.39,153.42,153.31,153.32,6200.0,98.1613,98.1805,98.1101,98.1165,6200.0
2013-11-26 15:15:00,153.33,153.34,153.3,153.32,6100.0,98.1229,98.1293,98.1037,98.1165,6100.0
2013-11-26 15:20:00,153.34,153.41,153.31,153.31,5100.0,98.1293,98.1741,98.1101,98.1101,5100.0
2013-11-26 15:25:00,153.3,153.34,153.25,153.27,5400.0,98.1037,98.1293,98.0717,98.0845,5400.0
2013-11-26 15:30:00,153.25,153.29,153.22,153.26,7600.0,98.0717,98.0973,98.0525,98.0781,7600.0
2013-11-26 15:35:00,153.28,153.31,153.24,153.24,7100.0,98.0909,98.1101,98.0653,98.0653,7100.0
2013-11-26 15:40:00,153.25,153.3,153.09,153.09,7500.0,98.0717,98.1037,97.9693,97.9693,7500.0
2013-11-26 15:45:00,153.09,153.13,152.89,152.91,15100.0,97.9693,97.9949,97.8413,97.8541,15100.0
2013-11-26 15:50:00,152.92,152.94,152.8,152.81,27400.0,97.8605,97.8733,97.7837,97.7901,27400.0
2013-11-26 15:55:00,152.8,152.8,152.6,152.64,48800.0,97.7837,97.7837,97.6557,97.6813,48800.0
2013-11-27 09:30:00,153.22,153.48,153.0,153.14,10900.0,98.0525,98.2189,97.9117,98.0013,10900.0
2013-11-27 09:35:00,153.1,153.16,152.58,152.97,10600.0,97.9757,98.0141,97.6429,97.8925,10600.0
2013-11-27 09:40:00,152.88,153.07,152.4,152.47,4800.0,97.8349,97.9565,97.5277,97.5725,4800.0
2013-11-27 09:45:00,152.52,153.24,152.42,152.97,5400.0,97.6045,98.0653,97.5405,97.8925,5400.0
2013-11-27 09:50:00,153.11,153.29,152.91,152.91,2800.0,97.9821,98.0973,97.8541,97.8541,2800.0
2013-11-27 09:55:00,152.99,153.42,152.85,152.85,4400.0,97.9053,98.1805,97.8157,97.8157,4400.0
2013-11-27 10:00:00,152.86,153.36,152.85,153.26,7400.0,97.8221,98.1421,97.8157,98.0781,7400.0
2013-11-27 10:05:00,153.37,153.43,153.11,153.11,7300.0,98.1485,98.1869,97.9821,97.9821,7300.0
2013-11-27 10:10:00,153.13,153.36,153.13,153.25,3100.0,97.9949,98.1421,97.9949,98.0717,3100.0
2013-11-27 10:15:00,153.3,153.49,153.05,153.49,9000.0,98.1037,98.2253,97.9437,98.2253,9000.0
2013-11-27 10:20:00,153.36,153.52,153.21,153.48,5300.0,98.1421,98.2445,98.0461,98.2189,5300.0
2013-11-27 10:25:00,153.56,153.71,153.54,153.71,2600.0,98.2701,98.3661,98.2573,98.3661,2600.0
2013-11-27 10:30:00,153.69,153.96,153.65,153.94,3900.0,98.3533,98.526,98.3277,98.5132,3900.0
2013-11-27 10:35:00,153.88,153.97,153.84,153.97,3000.0,98.4749,98.5324,98.4493,98.5324,3000.0
2013-11-27 10:40:00,153.97,154.18,153.97,154.07,3100.0,98.5324,98.6668,98.5324,98.5964,3100.0
2013-11-27 10:45:00,154.03,154.11,153.92,154.11,5200.0,98.5708,98.622,98.5004,98.622,5200.0
2013-11-27 10:50:00,154.09,154.09,153.72,153.8,1800.0,98.6092,98.6092,98.3725,98.4237,1800.0
2013-11-27 10:55:00,153.74,153.93,153.74,153.93,2400.0,98.3853,98.5068,98.3853,98.5068,2400.0
2013-11-27 11:00:00,153.95,154.17,153.94,154.17,2200.0,98.5196,98.6604,98.5132,98.6604,2200.0
2013-11-27 11:05:00,154.14,154.25,154.08,154.11,4600.0,98.6412,98.7116,98.6028,98.622,4600.0
2013-11-27 11:10:00,154.25,154.25,154.06,154.14,1100.0,98.7116,98.7116,98.59,98.6412,1100.0
2013-11-27 11:15:00,154.13,154.13,154.02,154.05,2900.0,98.6348,98.6348,98.5644,98.5836,2900.0
2013-11-27 11:20:00,154.05,154.22,154.05,154.22,2300.0,98.5836,98.6924,98.5836,98.6924,2300.0
2013-11-27 11:25:00,154.15,154.22,154.05,154.14,3700.0,98.6476,98.6924,98.5836,98.6412,3700.0
2013-11-27 11:30:00,154.14,154.14,153.95,154.07,6400.0,98.6412,98.6412,98.5196,98.5964,6400.0
2013-11-27 11:35:00,154.06,154.09,153.94,153.96,1400.0,98.59,98.6092,98.5132,98.526,1400.0
2013-11-27 11:40:00,153.95,153.95,153.77,153.88,3700.0,98.5196,98.5196,98.4045,98.4749,3700.0
2013-11-27 11:45:00,153.96,153.99,153.88,153.89,2900.0,98.526,98.5452,98.4749,98.4813,2900.0
2013-11-27 11:50:00,153.88,153.95,153.74,153.78,2500.0,98.4749,98.5196,98.3853,98.4109,2500.0
2013-11-27 11:55:00,153.81,153.94,153.73,153.94,2400.0,98.4301,98.5132,98.3789,98.5132,2400.0
2013-11-27 12:00:00,153.94,153.94,153.66,153.73,2100.0,98.5132,98.5132,98.3341,98.3789,2100.0
2013-11-27 12:05:00,153.8,153.9,153.71,153.76,4100.0,98.4237,98.4876,98.3661,98.3981,4100.0
2013-11-27 12:10:00,153.75,153.75,153.51,153.53,1900.0,98.3917,98.3917,98.2381,98.2509,1900.0
2013-11-27 12:15:00,153.54,153.55,153.4,153.4,1700.0,98.2573,98.2637,98.1677,98.1677,1700.0
2013-11-27 12:20:00,153.42,153.73,153.4,153.64,4700.0,98.1805,98.3789,98.1677,98.3213,4700.0
2013-11-27 12:25:00,153.73,153.81,153.64,153.69,2600.0,98.3789,98.4301,98.3213,98.3533,2600.0
2013-11-27 12:30:00,153.76,153.79,153.69,153.79,900.0,98.3981,98.4173,98.3533,98.4173,900.0
2013-11-27 12:35:00,153.73,153.85,153.69,153.82,2100.0,98.3789,98.4557,98.3533,98.4365,2100.0
2013-11-27 12:40:00,153.84,153.84,153.79,153.79,2700.0,98.4493,98.4493,98.4173,98.4173,2700.0
2013-11-27 12:45:00,153.77,153.97,153.73,153.97,8400.0,98.4045,98.5324,98.3789,98.5324,8400.0
2013-11-27 12:50:00,153.97,154.02,153.87,153.94,2900.0,98.5324,98.5644,98.4685,98.5132,2900.0
2013-11-27 12:55:00,153.91,154.06,153.84,153.96,10000.0,98.494,98.59,98.4493,98.526,10000.0
2013-11-27 13:00:00,153.89,154.1,153.89,154.1,5300.0,98.4813,98.6156,98.4813,98.6156,5300.0
2013-11-27 13:05:00,154.1,154.3,154.07,154.18,6600.0,98.6156,98.7436,98.5964,98.6668,6600.0
2013-11-27 13:10:00,154.25,154.42,154.11,154.11,8200.0,98.7116,98.8204,98.622,98.622,8200.0
2013-11-27 13:15:00,154.11,154.2,154.07,154.2,3100.0,98.622,98.6796,98.5964,98.6796,3100.0
2013-11-27 13:20:00,154.2,154.32,154.12,154.32,2000.0,98.6796,98.7564,98.6284,98.7564,2000.0
2013-11-27 13:25:00,154.38,154.42,154.15,154.17,2600.0,98.7948,98.8204,98.6476,98.6604,2600.0
2013-11-27 13:30:00,154.24,154.27,154.17,154.2,2900.0,98.7052,98.7244,98.6604,98.6796,2900.0
2013-11-27 13:35:00,154.19,154.29,154.12,154.12,2900.0,98.6732,98.7372,98.6284,98.6284,2900.0
2013-11-27 13:40:00,154.13,154.17,154.07,154.09,2400.0,98.6348,98.6604,98.5964,98.6092,2400.0
2013-11-27 13:45:00,154.08,154.14,154.02,154.04,4100.0,98.6028,98.6412,98.5644,98.5772,4100.0
2013-11-27 13:50:00,154.03,154.03,153.91,153.92,2400.0,98.5708,98.5708,98.494,98.5004,2400.0
2013-11-27 13:55:00,153.91,153.97,153.84,153.96,2700.0,98.494,98.5324,98.4493,98.526,2700.0
2013-11-27 14:00:00,153.96,153.98,153.89,153.91,1900.0,98.526,98.5388,98.4813,98.494,1900.0
2013-11-27 14:05:00,153.91,153.92,153.84,153.84,1600.0,98.494,98.5004,98.4493,98.4493,1600.0
2013-11-27 14:10:00,153.86,153.89,153.65,153.75,4800.0,98.4621,98.4813,98.3277,98.3917,4800.0
2013-11-27 14:15:00,153.79,153.98,153.78,153.94,2300.0,98.4173,98.5388,98.4109,98.5132,2300.0
2013-11-27 14:20:00,153.89,153.94,153.87,153.92,1800.0,98.4813,98.5132,98.4685,98.5004,1800.0
2013-11-27 14:25:00,154.0,154.0,153.91,153.94,1300.0,98.5516,98.5516,98.494,98.5132,1300.0
2013-11-27 14:30:00,154.01,154.06,153.98,154.0,6100.0,98.558,98.59,98.5388,98.5516,6100.0
2013-11-27 14:35:00,153.99,154.1,153.99,154.09,4400.0,98.5452,98.6156,98.5452,98.6092,4400.0
2013-11-27 14:40:00,154.09,154.18,154.07,154.09,2800.0,98.6092,98.6668,98.5964,98.6092,2800.0
2013-11-27 14:45:00,154.17,154.18,154.08,154.14,5800.0,98.6604,98.6668,98.6028,98.6412,5800.0
2013-11-27 14:50:00,154.23,154.24,154.15,154.17,1000.0,98.6988,98.7052,98.6476,98.6604,1000.0
2013-11-27 14:55:00,154.17,154.25,154.15,154.24,3300.0,98.6604,98.7116,98.6476,98.7052,3300.0
2013-11-27 15:00:00,154.15,154.21,154.15,154.19,1600.0,98.6476,98.686,98.6476,98.6732,1600.0
2013-11-27 15:05:00,154.31,154.32,154.17,154.17,1500.0,98.75,98.7564,98.6604,98.6604,1500.0
2013-11-27 15:10:00,154.22,154.3,154.19,154.19,2600.0,98.6924,98.7436,98.6732,98.6732,2600.0
2013-11-27 15:15:00,154.13,154.13,154.07,154.12,1700.0,98.6348,98.6348,98.5964,98.6284,1700.0
2013-11-27 15:20:00,154.13,154.21,154.11,154.14,3300.0,98.6348,98.686,98.622,98.6412,3300.0
2013-11-27 15:25:00,154.14,154.31,154.14,154.21,11300.0,98.6412,98.75,98.6412,98.686,11300.0
2013-11-27 15:30:00,154.14,154.26,154.08,154.08,5300.0,98.6412,98.718,98.6028,98.6028,5300.0
2013-11-27 15:35:00,154.05,154.09,154.04,154.05,6600.0,98.5836,98.6092,98.5772,98.5836,6600.0
2013-11-27 15:40:00,154.04,154.12,154.02,154.1,4400.0,98.5772,98.6284,98.5644,98.6156,4400.0
2013-11-27 15:45:00,154.1,154.16,154.02,154.11,5200.0,98.6156,98.654,98.5644,98.622,5200.0
2013-11-27 15:50:00,154.1,154.18,154.02,154.14,7400.0,98.6156,98.6668,98.5644,98.6412,7400.0
2013-11-27 15:55:00,154.13,154.29,154.12,154.16,32300.0,98.6348,98.7372,98.6284,98.654,32300.0
2013-11-29 09:30:00,154.58,155.01,154.25,154.53,11500.0,98.9228,99.198,98.7116,98.8908,11500.0
2013-11-29 09:35:00,154.41,155.03,154.41,154.69,7600.0,98.814,99.2108,98.814,98.9932,7600.0
2013-11-29 09:40:00,154.92,154.98,154.25,154.63,8300.0,99.1404,99.1788,98.7116,98.9548,8300.0
2013-11-29 09:45:00,154.62,154.69,154.45,154.49,3500.0,98.9484,98.9932,98.8396,98.8652,3500.0
2013-11-29 09:50:00,154.48,154.48,154.01,154.17,5000.0,98.8588,98.8588,98.558,98.6604,5000.0
2013-11-29 09:55:00,154.1,154.16,153.59,153.66,7300.0,98.6156,98.654,98.2893,98.3341,7300.0
2013-11-29 10:00:00,153.72,153.89,153.72,153.75,3500.0,98.3725,98.4813,98.3725,98.3917,3500.0
2013-11-29 10:05:00,153.76,153.91,153.66,153.66,1800.0,98.3981,98.494,98.3341,98.3341,1800.0
2013-11-29 10:10:00,153.65,153.65,153.35,153.37,2000.0,98.3277,98.3277,98.1357,98.1485,2000.0
2013-11-29 10:15:00,153.32,153.4,153.28,153.4,1000.0,98.1165,98.1677,98.0909,98.1677,1000.0
2013-11-29 10:20:00,153.4,153.42,153.11,153.11,4300.0,98.1677,98.1805,97.9821,97.9821,4300.0
2013-11-29 10:25:00,153.14,153.23,153.12,153.23,1600.0,98.0013,98.0589,97.9885,98.0589,1600.0
2013-11-29 10:30:00,153.22,153.42,153.19,153.23,3800.0,98.0525,98.1805,98.0333,98.0589,3800.0
2013-11-29 10:35:00,153.25,153.37,153.21,153.37,3600.0,98.0717,98.1485,98.0461,98.1485,3600.0
2013-11-29 10:40:00,153.49,153.49,153.24,153.49,2000.0,98.2253,98.2253,98.0653,98.2253,2000.0
2013-11-29 10:45:00,153.49,153.49,153.28,153.28,900.0,98.2253,98.2253,98.0909,98.0909,900.0
2013-11-29 10:50:00,153.22,153.29,153.13,153.13,2100.0,98.0525,98.0973,97.9949,97.9949,2100.0
2013-11-29 10:55:00,153.19,153.19,153.06,153.12,2200.0,98.0333,98.0333,97.9501,97.9885,2200.0
2013-11-29 11:00:00,153.08,153.14,152.86,152.96,3200.0,97.9629,98.0013,97.8221,97.8861,3200.0
2013-11-29 11:05:00,152.96,153.06,152.96,153.02,2700.0,97.8861,97.9501,97.8861,97.9245,2700.0
2013-11-29 11:10:00,153.02,153.06,152.89,152.94,2400.0,97.9245,97.9501,97.8413,97.8733,2400.0
2013-11-29 11:15:00,152.92,152.92,152.87,152.87,900.0,97.8605,97.8605,97.8285,97.8285,900.0
2013-11-29 11:20:00,152.92,152.92,152.84,152.84,1000.0,97.8605,97.8605,97.8093,97.8093,1000.0
2013-11-29 11:25:00,152.84,152.84,152.75,152.76,2400.0,97.8093,97.8093,97.7517,97.7581,2400.0
2013-11-29 11:30:00,152.83,152.96,152.8,152.82,7800.0,97.8029,97.8861,97.7837,97.7965,7800.0
2013-11-29 11:35:00,152.8,153.03,152.8,152.94,1900.0,97.7837,97.9309,97.7837,97.8733,1900.0
2013-11-29 11:40:00,153.01,153.17,152.98,153.17,4000.0,97.9181,98.0205,97.8989,98.0205,4000.0
2013-11-29 11:45:00,153.1,153.37,153.1,153.37,2000.0,97.9757,98.1485,97.9757,98.1485,2000.0
2013-11-29 11:50:00,153.37,153.57,153.37,153.51,3300.0,98.1485,98.2765,98.1485,98.2381,3300.0
2013-11-29 11:55:00,153.48,153.49,153.3,153.35,1600.0,98.2189,98.2253,98.1037,98.1357,1600.0
2013-11-29 12:00:00,153.29,153.29,153.08,153.08,2100.0,98.0973,98.0973,97.9629,97.9629,2100.0
2013-11-29 12:05:00,153.07,153.07,152.89,152.97,3300.0,97.9565,97.9565,97.8413,97.8925,3300.0
2013-11-29 12:10:00,152.96,153.25,152.96,153.24,2700.0,97.8861,98.0717,97.8861,98.0653,2700.0
2013-11-29 12:15:00,153.29,153.29,153.26,153.26,500.0,98.0973,98.0973,98.0781,98.0781,500.0
2013-11-29 12:20:00,153.26,153.26,153.04,153.05,700.0,98.0781,98.0781,97.9373,97.9437,700.0
2013-11-29 12:25:00,153.07,153.23,153.07,153.19,1300.0,97.9565,98.0589,97.9565,98.0333,1300.0
2013-11-29 12:30:00,153.18,153.24,153.16,153.16,700.0,98.0269,98.0653,98.0141,98.0141,700.0
2013-11-29 12:35:00,153.19,153.26,153.11,153.21,2600.0,98.0333,98.0781,97.9821,98.0461,2600.0
2013-11-29 12:40:00,153.19,153.29,153.18,153.29,1200.0,98.0333,98.0973,98.0269,98.0973,1200.0
2013-11-29 12:45:00,153.26,153.3,152.96,152.99,6100.0,98.0781,98.1037,97.8861,97.9053,6100.0
2013-11-29 12:50:00,153.0,153.2,152.82,153.2,5300.0,97.9117,98.0397,97.7965,98.0397,5300.0
2013-11-29 12:55:00,153.19,153.19,152.63,152.77,36400.0,98.0333,98.0333,97.6749,97.7645,36400.0
2013-12-02 09:30:00,152.96,153.1,152.59,153.03,6000.0,97.8861,97.9757,97.6493,97.9309,6000.0
2013-12-02 09:35:00,152.64,153.1,152.38,153.02,4300.0,97.6813,97.9757,97.5149,97.9245,4300.0
2013-12-02 09:40:00,152.99,153.06,152.43,152.44,1600.0,97.9053,97.9501,97.5469,97.5533,1600.0
2013-12-02 09:45:00,152.65,152.84,152.26,152.51,4400.0,97.6877,97.8093,97.4381,97.5981,4400.0
2013-12-02 09:50:00,152.52,152.53,152.28,152.4,4600.0,97.6045,97.6109,97.4509,97.5277,4600.0
2013-12-02 09:55:00,152.4,152.4,152.11,152.12,7700.0,97.5277,97.5277,97.3421,97.3485,7700.0
2013-12-02 10:00:00,152.04,152.21,151.87,152.19,4900.0,97.2974,97.4061,97.1886,97.3933,4900.0
2013-12-02 10:05:00,152.22,152.27,151.7,151.76,10900.0,97.4125,97.4445,97.0798,97.1182,10900.0
2013-12-02 10:10:00,151.75,151.95,151.31,151.31,10100.0,97.1118,97.2398,96.8302,96.8302,10100.0
2013-12-02 10:15:00,151.47,151.53,151.38,151.53,3400.0,96.9326,96.971,96.875,96.971,3400.0
2013-12-02 10:20:00,151.38,151.53,151.3,151.38,5100.0,96.875,96.971,96.8238,96.875,5100.0
2013-12-02 10:25:00,151.52,151.63,151.43,151.43,4700.0,96.9646,97.035,96.907,96.907,4700.0
2013-12-02 10:30:00,151.46,151.69,151.46,151.69,7500.0,96.9262,97.0734,96.9262,97.0734,7500.0
2013-12-02 10:35:00,151.64,151.7,151.42,151.54,2700.0,97.0414,97.0798,96.9006,96.9774,2700.0
2013-12-02 10:40:00,151.59,151.78,151.52,151.67,4300.0,97.0094,97.131,96.9646,97.0606,4300.0
2013-12-02 10:45:00,151.59,151.72,151.55,151.57,4300.0,97.0094,97.0926,96.9838,96.9966,4300.0
2013-12-02 10:50:00,151.48,151.66,151.48,151.53,14500.0,96.939,97.0542,96.939,96.971,14500.0
2013-12-02 10:55:00,151.45,151.63,151.37,151.63,4000.0,96.9198,97.035,96.8686,97.035,4000.0
2013-12-02 11:00:00,151.69,151.69,151.45,151.52,6400.0,97.0734,97.0734,96.9198,96.9646,6400.0
2013-12-02 11:05:00,151.55,151.63,151.47,151.61,7500.0,96.9838,97.035,96.9326,97.0222,7500.0
2013-12-02 11:10:00,151.64,151.76,151.51,151.76,7300.0,97.0414,97.1182,96.9582,97.1182,7300.0
2013-12-02 11:15:00,151.73,151.83,151.61,151.63,5000.0,97.099,97.163,97.0222,97.035,5000.0
2013-12-02 11:20:00,151.68,151.82,151.56,151.65,16600.0,97.067,97.1566,96.9902,97.0478,16600.0
2013-12-02 11:25:00,151.69,151.94,151.65,151.74,9500.0,97.0734,97.2334,97.0478,97.1054,9500.0
2013-12-02 11:30:00,151.75,152.18,151.75,151.99,9200.0,97.1118,97.3869,97.1118,97.2654,9200.0
2013-12-02 11:35:00,152.03,152.06,151.83,152.05,2500.0,97.291,97.3101,97.163,97.3038,2500.0
2013-12-02 11:40:00,152.05,152.08,151.92,151.97,5300.0,97.3038,97.3229,97.2206,97.2526,5300.0
2013-12-02 11:45:00,151.98,152.11,151.95,152.11,2100.0,97.259,97.3421,97.2398,97.3421,2100.0
2013-12-02 11:50:00,152.2,152.32,152.11,152.26,5800.0,97.3997,97.4765,97.3421,97.4381,5800.0
2013-12-02 11:55:00,152.32,152.54,152.28,152.41,6200.0,97.4765,97.6173,97.4509,97.5341,6200.0
2013-12-02 12:00:00,152.41,152.44,152.23,152.25,10200.0,97.5341,97.5533,97.4189,97.4317,10200.0
2013-12-02 12:05:00,152.28,152.52,152.26,152.52,5200.0,97.4509,97.6045,97.4381,97.6045,5200.0
2013-12-02 12:10:00,152.53,152.63,152.53,152.58,1900.0,97.6109,97.6749,97.6109,97.6429,1900.0
2013-12-02 12:15:00,152.55,152.75,152.53,152.69,4600.0,97.6237,97.7517,97.6109,97.7133,4600.0
2013-12-02 12:20:00,152.74,152.99,152.71,152.99,4600.0,97.7453,97.9053,97.7261,97.9053,4600.0
2013-12-02 12:25:00,153.06,153.43,153.06,153.41,8900.0,97.9501,98.1869,97.9501,98.1741,8900.0
2013-12-02 12:30:00,153.44,153.45,153.13,153.21,6800.0,98.1933,98.1997,97.9949,98.0461,6800.0
2013-12-02 12:35:00,153.23,153.25,152.95,152.95,4800.0,98.0589,98.0717,97.8797,97.8797,4800.0
2013-12-02 12:40:00,152.91,153.01,152.89,153.01,3000.0,97.8541,97.9181,97.8413,97.9181,3000.0
2013-12-02 12:45:00,153.09,153.32,153.09,153.32,800.0,97.9693,98.1165,97.9693,98.1165,800.0
2013-12-02 12:50:00,153.4,153.4,153.24,153.29,5000.0,98.1677,98.1677,98.0653,98.0973,5000.0
2013-12-02 12:55:00,153.24,153.27,153.07,153.16,2200.0,98.0653,98.0845,97.9565,98.0141,2200.0
2013-12-02 13:00:00,153.05,153.17,153.04,153.04,600.0,97.9437,98.0205,97.9373,97.9373,600.0
2013-12-02 13:05:00,153.0,153.06,152.85,152.85,2200.0,97.9117,97.9501,97.8157,97.8157,2200.0
2013-12-02 13:10:00,152.76,152.88,152.68,152.88,4200.0,97.7581,97.8349,97.7069,97.8349,4200.0
2013-12-02 13:15:00,152.94,152.94,152.7,152.78,18200.0,97.8733,97.8733,97.7197,97.7709,18200.0
2013-12-02 13:20:00,152.79,153.06,152.79,152.98,10000.0,97.7773,97.9501,97.7773,97.8989,10000.0
2013-12-02 13:25:00,152.94,152.97,152.8,152.89,2100.0,97.8733,97.8925,97.7837,97.8413,2100.0
2013-12-02 13:30:00,152.8,152.85,152.68,152.79,3000.0,97.7837,97.8157,97.7069,97.7773,3000.0
2013-12-02 13:35:00,152.85,152.85,152.69,152.77,1900.0,97.8157,97.8157,97.7133,97.7645,1900.0
2013-12-02 13:40:00,152.69,152.76,152.58,152.69,2800.0,97.7133,97.7581,97.6429,97.7133,2800.0
2013-12-02 13:45:00,152.64,152.7,152.57,152.63,4100.0,97.6813,97.7197,97.6365,97.6749,4100.0
2013-12-02 13:50:00,152.62,152.8,152.62,152.73,2600.0,97.6685,97.7837,97.6685,97.7389,2600.0
2013-12-02 13:55:00,152.75,152.85,152.7,152.85,2300.0,97.7517,97.8157,97.7197,97.8157,2300.0
2013-12-02 14:00:00,152.85,152.97,152.82,152.86,4000.0,97.8157,97.8925,97.7965,97.8221,4000.0
2013-12-02 14:05:00,152.83,152.94,152.67,152.72,6400.0,97.8029,97.8733,97.7005,97.7325,6400.0
2013-12-02 14:10:00,152.67,152.73,152.63,152.73,3600.0,97.7005,97.7389,97.6749,97.7389,3600.0
2013-12-02 14:15:00,152.66,152.66,152.51,152.56,6400.0,97.6941,97.6941,97.5981,97.6301,6400.0
2013-12-02 14:20:00,152.58,152.63,152.55,152.63,2000.0,97.6429,97.6749,97.6237,97.6749,2000.0
2013-12-02 14:25:00,152.62,152.67,152.55,152.65,1100.0,97.6685,97.7005,97.6237,97.6877,1100.0
2013-12-02 14:30:00,152.67,152.76,152.6,152.62,4800.0,97.7005,97.7581,97.6557,97.6685,4800.0
2013-12-02 14:35:00,152.65,152.73,152.61,152.7,2200.0,97.6877,97.7389,97.6621,97.7197,2200.0
2013-12-02 14:40:00,152.7,152.92,152.69,152.88,20600.0,97.7197,97.8605,97.7133,97.8349,20600.0
2013-12-02 14:45:00,152.83,153.04,152.79,153.04,2500.0,97.8029,97.9373,97.7773,97.9373,2500.0
2013-12-02 14:50:00,152.99,153.14,152.99,153.1,4100.0,97.9053,98.0013,97.9053,97.9757,4100.0
2013-12-02 14:55:00,153.09,153.12,152.98,153.0,6800.0,97.9693,97.9885,97.8989,97.9117,6800.0
2013-12-02 15:00:00,152.99,153.1,152.96,153.1,2700.0,97.9053,97.9757,97.8861,97.9757,2700.0
2013-12-02 15:05:00,153.13,153.37,153.09,153.37,22800.0,97.9949,98.1485,97.9693,98.1485,22800.0
2013-12-02 15:10:00,153.41,153.54,153.35,153.35,29600.0,98.1741,98.2573,98.1357,98.1357,29600.0
2013-12-02 15:15:00,153.34,153.49,153.34,153.35,4500.0,98.1293,98.2253,98.1293,98.1357,4500.0
2013-12-02 15:20:00,153.28,153.35,153.28,153.32,6400.0,98.0909,98.1357,98.0909,98.1165,6400.0
2013-12-02 15:25:00,153.25,153.28,153.05,153.05,2300.0,98.0717,98.0909,97.9437,97.9437,2300.0
2013-12-02 15:30:00,153.03,153.03,152.73,152.79,13400.0,97.9309,97.9309,97.7389,97.7773,13400.0
2013-12-02 15:35:00,152.78,152.82,152.69,152.74,7800.0,97.7709,97.7965,97.7133,97.7453,7800.0
2013-12-02 15:40:00,152.7,152.78,152.56,152.57,14000.0,97.7197,97.7709,97.6301,97.6365,14000.0
2013-12-02 15:45:00,152.56,152.96,152.55,152.87,14100.0,97.6301,97.8861,97.6237,97.8285,14100.0
2013-12-02 15:50:00,152.83,152.9,152.74,152.85,20500.0,97.8029,97.8477,97.7453,97.8157,20500.0
2013-12-02 15:55:00,152.82,152.95,152.61,152.83,28000.0,97.7965,97.8797,97.6621,97.8029,28000.0
2013-12-03 09:30:00,151.64,153.04,151.56,151.61,24400.0,97.0414,97.9373,96.9902,97.0222,24400.0
2013-12-03 09:35:00,151.85,152.13,151.53,151.57,8000.0,97.1758,97.3549,96.971,96.9966,8000.0
2013-12-03 09:40:00,151.43,151.72,151.4,151.4,9000.0,96.907,97.0926,96.8878,96.8878,9000.0
2013-12-03 09:45:00,151.57,151.62,150.92,150.92,4900.0,96.9966,97.0286,96.5806,96.5806,4900.0
2013-12-03 09:50:00,151.03,151.03,150.78,151.0,5200.0,96.651,96.651,96.491,96.6318,5200.0
2013-12-03 09:55:00,150.89,151.31,150.87,151.16,5300.0,96.5614,96.8302,96.5486,96.7342,5300.0
2013-12-03 10:00:00,151.08,151.33,151.08,151.09,5100.0,96.683,96.843,96.683,96.6894,5100.0
2013-12-03 10:05:00,151.07,151.24,150.87,150.94,5700.0,96.6766,96.7854,96.5486,96.5934,5700.0
2013-12-03 10:10:00,150.86,151.08,150.78,150.97,9600.0,96.5422,96.683,96.491,96.6126,9600.0
2013-12-03 10:15:00,150.82,150.94,150.68,150.73,10300.0,96.5166,96.5934,96.427,96.459,10300.0
2013-12-03 10:20:00,150.83,150.93,150.6,150.6,13800.0,96.523,96.587,96.3758,96.3758,13800.0
2013-12-03 10:25:00,150.67,150.76,150.53,150.65,3500.0,96.4206,96.4782,96.331,96.4078,3500.0
2013-12-03 10:30:00,150.71,150.75,150.52,150.75,6200.0,96.4462,96.4718,96.3246,96.4718,6200.0
2013-12-03 10:35:00,150.61,150.81,150.6,150.7,20400.0,96.3822,96.5102,96.3758,96.4398,20400.0
2013-12-03 10:40:00,150.63,150.71,150.53,150.55,3400.0,96.395,96.4462,96.331,96.3438,3400.0
2013-12-03 10:45:00,150.59,150.76,150.56,150.74,4300.0,96.3694,96.4782,96.3502,96.4654,4300.0
2013-12-03 10:50:00,150.74,150.82,150.62,150.65,3900.0,96.4654,96.5166,96.3886,96.4078,3900.0
2013-12-03 10:55:00,150.64,150.77,150.63,150.69,4600.0,96.4014,96.4846,96.395,96.4334,4600.0
2013-12-03 11:00:00,150.66,150.79,150.58,150.66,10800.0,96.4142,96.4974,96.363,96.4142,10800.0
2013-12-03 11:05:00,150.75,150.8,150.58,150.7,4300.0,96.4718,96.5038,96.363,96.4398,4300.0
2013-12-03 11:10:00,150.65,150.71,150.56,150.64,2000.0,96.4078,96.4462,96.3502,96.4014,2000.0
2013-12-03 11:15:00,150.68,150.83,150.62,150.62,7200.0,96.427,96.523,96.3886,96.3886,7200.0
2013-12-03 11:20:00,150.71,150.75,150.61,150.61,5300.0,96.4462,96.4718,96.3822,96.3822,5300.0
2013-12-03 11:25:00,150.65,150.74,150.5,150.5,9700.0,96.4078,96.4654,96.3118,96.3118,9700.0
2013-12-03 11:30:00,150.5,150.77,150.48,150.58,2800.0,96.3118,96.4846,96.299,96.363,2800.0
2013-12-03 11:35:00,150.56,150.75,150.5,150.64,2900.0,96.3502,96.4718,96.3118,96.4014,2900.0
2013-12-03 11:40:00,150.62,150.97,150.6,150.97,34500.0,96.3886,96.6126,96.3758,96.6126,34500.0
2013-12-03 11:45:00,150.95,151.19,150.95,151.19,11000.0,96.5998,96.7534,96.5998,96.7534,11000.0
2013-12-03 11:50:00,151.2,151.2,151.06,151.16,4600.0,96.7598,96.7598,96.6702,96.7342,4600.0
2013-12-03 11:55:00,151.21,151.36,151.03,151.23,21400.0,96.7662,96.8622,96.651,96.779,21400.0
2013-12-03 12:00:00,151.29,151.29,151.07,151.28,29500.0,96.8174,96.8174,96.6766,96.811,29500.0
2013-12-03 12:05:00,151.35,151.44,151.26,151.37,10000.0,96.8558,96.9134,96.7982,96.8686,10000.0
2013-12-03 12:10:00,151.33,151.56,151.29,151.4,5200.0,96.843,96.9902,96.8174,96.8878,5200.0
2013-12-03 12:15:00,151.39,151.68,151.37,151.62,10800.0,96.8814,97.067,96.8686,97.0286,10800.0
2013-12-03 12:20:00,151.68,151.9,151.6,151.9,5300.0,97.067,97.2078,97.0158,97.2078,5300.0
2013-12-03 12:25:00,151.9,151.94,151.61,151.61,12400.0,97.2078,97.2334,97.0222,97.0222,12400.0
2013-12-03 12:30:00,151.62,151.71,151.62,151.65,2300.0,97.0286,97.0862,97.0286,97.0478,2300.0
2013-12-03 12:35:00,151.77,151.81,151.74,151.81,2000.0,97.1246,97.1502,97.1054,97.1502,2000.0
2013-12-03 12:40:00,151.74,151.74,151.44,151.55,20600.0,97.1054,97.1054,96.9134,96.9838,20600.0
2013-12-03 12:45:00,151.64,151.72,151.46,151.46,24000.0,97.0414,97.0926,96.9262,96.9262,24000.0
2013-12-03 12:50:00,151.43,151.43,151.28,151.28,2600.0,96.907,96.907,96.811,96.811,2600.0
2013-12-03 12:55:00,151.21,151.21,151.09,151.17,2800.0,96.7662,96.7662,96.6894,96.7406,2800.0
2013-12-03 13:00:00,151.2,151.26,151.18,151.18,1800.0,96.7598,96.7982,96.747,96.747,1800.0
2013-12-03 13:05:00,151.13,151.14,151.03,151.1,2000.0,96.715,96.7214,96.651,96.6958,2000.0
2013-12-03 13:10:00,151.1,151.14,150.93,150.99,9400.0,96.6958,96.7214,96.587,96.6254,9400.0
2013-12-03 13:15:00,151.04,151.15,151.04,151.08,2000.0,96.6574,96.7278,96.6574,96.683,2000.0
2013-12-03 13:20:00,151.06,151.06,150.9,150.9,2400.0,96.6702,96.6702,96.5678,96.5678,2400.0
2013-12-03 13:25:00,150.85,150.89,150.68,150.68,1200.0,96.5358,96.5614,96.427,96.427,1200.0
2013-12-03 13:30:00,150.64,150.64,150.57,150.64,3000.0,96.4014,96.4014,96.3566,96.4014,3000.0
2013-12-03 13:35:00,150.62,150.76,150.62,150.76,1500.0,96.3886,96.4782,96.3886,96.4782,1500.0
2013-12-03 13:40:00,150.73,150.73,150.61,150.65,10400.0,96.459,96.459,96.3822,96.4078,10400.0
2013-12-03 13:45:00,150.66,150.74,150.57,150.74,4800.0,96.4142,96.4654,96.3566,96.4654,4800.0
2013-12-03 13:50:00,150.69,150.83,150.69,150.83,1000.0,96.4334,96.523,96.4334,96.523,1000.0
2013-12-03 13:55:00,150.87,150.94,150.76,150.76,8800.0,96.5486,96.5934,96.4782,96.4782,8800.0
2013-12-03 14:00:00,150.74,150.74,150.56,150.57,1600.0,96.4654,96.4654,96.3502,96.3566,1600.0
2013-12-03 14:05:00,150.59,150.59,150.47,150.47,1500.0,96.3694,96.3694,96.2926,96.2926,1500.0
2013-12-03 14:10:00,150.52,150.63,150.5,150.63,3500.0,96.3246,96.395,96.3118,96.395,3500.0
2013-12-03 14:15:00,150.63,150.63,150.36,150.36,4500.0,96.395,96.395,96.2222,96.2222,4500.0
2013-12-03 14:20:00,150.4,150.54,150.38,150.53,1700.0,96.2478,96.3374,96.235,96.331,1700.0
2013-12-03 14:25:00,150.49,150.49,150.49,150.49,100.0,96.3054,96.3054,96.3054,96.3054,100.0
2013-12-03 14:30:00,150.47,150.65,150.39,150.63,3500.0,96.2926,96.4078,96.2414,96.395,3500.0
2013-12-03 14:35:00,150.73,150.89,150.71,150.89,1500.0,96.459,96.5614,96.4462,96.5614,1500.0
2013-12-03 14:40:00,150.91,151.04,150.89,150.97,8900.0,96.5742,96.6574,96.5614,96.6126,8900.0
2013-12-03 14:45:00,151.03,151.2,150.97,151.06,5800.0,96.651,96.7598,96.6126,96.6702,5800.0
2013-12-03 14:50:00,151.03,151.05,150.81,151.03,10800.0,96.651,96.6638,96.5102,96.651,10800.0
2013-12-03 14:55:00,151.05,151.07,151.02,151.02,3100.0,96.6638,96.6766,96.6446,96.6446,3100.0
2013-12-03 15:00:00,151.05,151.05,150.85,150.96,8100.0,96.6638,96.6638,96.5358,96.6062,8100.0
2013-12-03 15:05:00,150.99,151.03,150.98,151.01,4900.0,96.6254,96.651,96.619,96.6382,4900.0
2013-12-03 15:10:00,151.01,151.07,150.9,150.9,10400.0,96.6382,96.6766,96.5678,96.5678,10400.0
2013-12-03 15:15:00,150.89,151.0,150.85,150.96,4300.0,96.5614,96.6318,96.5358,96.6062,4300.0
2013-12-03 15:20:00,150.99,150.99,150.75,150.77,7900.0,96.6254,96.6254,96.4718,96.4846,7900.0
2013-12-03 15:25:00,150.69,150.69,150.55,150.59,14500.0,96.4334,96.4334,96.3438,96.3694,14500.0
2013-12-03 15:30:00,150.56,150.76,150.56,150.72,7500.0,96.3502,96.4782,96.3502,96.4526,7500.0
2013-12-03 15:35:00,150.72,150.75,150.6,150.72,8000.0,96.4526,96.4718,96.3758,96.4526,8000.0
2013-12-03 15:40:00,150.72,150.86,150.61,150.84,14400.0,96.4526,96.5422,96.3822,96.5294,14400.0
2013-12-03 15:45:00,150.76,150.87,150.5,150.87,23700.0,96.4782,96.5486,96.3118,96.5486,23700.0
2013-12-03 15:50:00,150.78,150.79,150.37,150.42,27100.0,96.491,96.4974,96.2286,96.2606,27100.0
2013-12-03 15:55:00,150.4,150.49,150.23,150.42,86300.0,96.2478,96.3054,96.139,96.2606,86300.0
2013-12-04 09:30:00,149.02,149.99,148.5,148.69,18200.0,95.3647,95.9855,95.0319,95.1535,18200.0
2013-12-04 09:35:00,148.96,149.4,148.52,149.33,6800.0,95.3263,95.6079,95.0447,95.5631,6800.0
2013-12-04 09:40:00,149.32,149.57,149.19,149.46,6200.0,95.5567,95.7167,95.4735,95.6463,6200.0
2013-12-04 09:45:00,149.27,149.38,149.21,149.33,2400.0,95.5247,95.5951,95.4863,95.5631,2400.0
2013-12-04 09:50:00,149.38,149.56,149.01,149.01,10700.0,95.5951,95.7103,95.3583,95.3583,10700.0
2013-12-04 09:55:00,149.01,149.39,148.92,149.19,10800.0,95.3583,95.6015,95.3007,95.4735,10800.0
2013-12-04 10:00:00,149.25,150.19,149.25,149.97,12300.0,95.5119,96.1135,95.5119,95.9727,12300.0
2013-12-04 10:05:00,150.04,150.55,149.9,150.47,29200.0,96.0175,96.3438,95.9279,96.2926,29200.0
2013-12-04 10:10:00,150.34,150.79,150.22,150.68,14300.0,96.2094,96.4974,96.1326,96.427,14300.0
2013-12-04 10:15:00,150.85,151.2,150.72,151.18,19300.0,96.5358,96.7598,96.4526,96.747,19300.0
2013-12-04 10:20:00,151.22,151.31,151.0,151.02,17400.0,96.7726,96.8302,96.6318,96.6446,17400.0
2013-12-04 10:25:00,151.13,151.22,151.02,151.16,6500.0,96.715,96.7726,96.6446,96.7342,6500.0
2013-12-04 10:30:00,151.17,151.57,151.12,151.5,10700.0,96.7406,96.9966,96.7086,96.9518,10700.0
2013-12-04 10:35:00,151.4,151.51,151.2,151.38,11900.0,96.8878,96.9582,96.7598,96.875,11900.0
2013-12-04 10:40:00,151.42,151.66,151.33,151.39,11900.0,96.9006,97.0542,96.843,96.8814,11900.0
2013-12-04 10:45:00,151.53,151.59,151.36,151.44,5500.0,96.971,97.0094,96.8622,96.9134,5500.0
2013-12-04 10:50:00,151.5,151.67,151.36,151.63,3900.0,96.9518,97.0606,96.8622,97.035,3900.0
2013-12-04 10:55:00,151.73,151.73,151.39,151.59,12700.0,97.099,97.099,96.8814,97.0094,12700.0
2013-12-04 11:00:00,151.55,151.56,151.37,151.46,4300.0,96.9838,96.9902,96.8686,96.9262,4300.0
2013-12-04 11:05:00,151.39,151.62,151.35,151.46,5700.0,96.8814,97.0286,96.8558,96.9262,5700.0
2013-12-04 11:10:00,151.41,151.62,151.39,151.52,3500.0,96.8942,97.0286,96.8814,96.9646,3500.0
2013-12-04 11:15:00,151.52,151.54,151.17,151.3,11400.0,96.9646,96.9774,96.7406,96.8238,11400.0
2013-12-04 11:20:00,151.24,151.48,151.23,151.4,6700.0,96.7854,96.939,96.779,96.8878,6700.0
2013-12-04 11:25:00,151.39,151.46,151.25,151.33,9000.0,96.8814,96.9262,96.7918,96.843,9000.0
2013-12-04 11:30:00,151.4,151.43,151.28,151.33,3800.0,96.8878,96.907,96.811,96.843,3800.0
2013-12-04 11:35:00,151.33,151.54,151.33,151.5,6200.0,96.843,96.9774,96.843,96.9518,6200.0
2013-12-04 11:40:00,151.48,151.55,151.29,151.55,15500.0,96.939,96.9838,96.8174,96.9838,15500.0
2013-12-04 11:45:00,151.53,151.59,151.5,151.58,2700.0,96.971,97.0094,96.9518,97.003,2700.0
2013-12-04 11:50:00,151.57,151.58,151.38,151.48,5700.0,96.9966,97.003,96.875,96.939,5700.0
2013-12-04 11:55:00,151.5,151.59,151.4,151.4,5800.0,96.9518,97.0094,96.8878,96.8878,5800.0
2013-12-04 12:00:00,151.39,151.47,151.23,151.23,6400.0,96.8814,96.9326,96.779,96.779,6400.0
2013-12-04 12:05:00,151.24,151.42,151.24,151.37,6100.0,96.7854,96.9006,96.7854,96.8686,6100.0
2013-12-04 12:10:00,151.4,151.41,151.24,151.33,7600.0,96.8878,96.8942,96.7854,96.843,7600.0
2013-12-04 12:15:00,151.34,151.34,151.26,151.27,2800.0,96.8494,96.8494,96.7982,96.8046,2800.0
2013-12-04 12:20:00,151.21,151.35,151.16,151.32,6900.0,96.7662,96.8558,96.7342,96.8366,6900.0
2013-12-04 12:25:00,151.33,151.33,151.13,151.22,8200.0,96.843,96.843,96.715,96.7726,8200.0
2013-12-04 12:30:00,151.28,151.53,151.28,151.42,11500.0,96.811,96.971,96.811,96.9006,11500.0
2013-12-04 12:35:00,151.42,151.65,151.42,151.65,5900.0,96.9006,97.0478,96.9006,97.0478,5900.0
2013-12-04 12:40:00,151.67,151.74,151.6,151.68,5500.0,97.0606,97.1054,97.0158,97.067,5500.0
2013-12-04 12:45:00,151.68,151.9,151.68,151.9,3300.0,97.067,97.2078,97.067,97.2078,3300.0
2013-12-04 12:50:00,151.85,151.88,151.71,151.72,7600.0,97.1758,97.195,97.0862,97.0926,7600.0
2013-12-04 12:55:00,151.65,151.87,151.64,151.66,23500.0,97.0478,97.1886,97.0414,97.0542,23500.0
2013-12-04 13:00:00,151.69,151.83,151.63,151.65,11100.0,97.0734,97.163,97.035,97.0478,11100.0
2013-12-04 13:05:00,151.66,151.69,151.46,151.47,4400.0,97.0542,97.0734,96.9262,96.9326,4400.0
2013-12-04 13:10:00,151.46,151.47,151.28,151.45,6600.0,96.9262,96.9326,96.811,96.9198,6600.0
2013-12-04 13:15:00,151.46,151.49,151.21,151.28,7100.0,96.9262,96.9454,96.7662,96.811,7100.0
2013-12-04 13:20:00,151.22,151.26,150.93,150.93,10200.0,96.7726,96.7982,96.587,96.587,10200.0
2013-12-04 13:25:00,150.89,150.99,150.47,150.47,11800.0,96.5614,96.6254,96.2926,96.2926,11800.0
2013-12-04 13:30:00,150.43,150.43,150.21,150.21,9800.0,96.267,96.267,96.1262,96.1262,9800.0
2013-12-04 13:35:00,150.18,150.68,150.15,150.68,28400.0,96.1071,96.427,96.0879,96.427,28400.0
2013-12-04 13:40:00,150.65,150.87,150.5,150.67,46700.0,96.4078,96.5486,96.3118,96.4206,46700.0
2013-12-04 13:45:00,150.6,150.96,150.57,150.84,12100.0,96.3758,96.6062,96.3566,96.5294,12100.0
2013-12-04 13:50:00,150.83,151.07,150.72,150.91,24100.0,96.523,96.6766,96.4526,96.5742,24100.0
2013-12-04 13:55:00,150.9,151.26,150.69,151.22,19400.0,96.5678,96.7982,96.4334,96.7726,19400.0
2013-12-04 14:00:00,151.18,151.26,151.0,151.15,14300.0,96.747,96.7982,96.6318,96.7278,14300.0
2013-12-04 14:05:00,151.16,151.5,151.16,151.2,10900.0,96.7342,96.9518,96.7342,96.7598,10900.0
2013-12-04 14:10:00,151.2,151.69,151.2,151.45,11600.0,96.7598,97.0734,96.7598,96.9198,11600.0
2013-12-04 14:15:00,151.42,151.87,151.34,151.86,4600.0,96.9006,97.1886,96.8494,97.1822,4600.0
2013-12-04 14:20:00,151.87,151.98,151.61,151.96,26700.0,97.1886,97.259,97.0222,97.2462,26700.0
2013-12-04 14:25:00,151.95,151.95,151.74,151.85,19800.0,97.2398,97.2398,97.1054,97.1758,19800.0
2013-12-04 14:30:00,151.92,152.14,151.9,152.04,12500.0,97.2206,97.3613,97.2078,97.2974,12500.0
2013-12-04 14:35:00,152.06,152.34,152.03,152.28,7100.0,97.3101,97.4893,97.291,97.4509,7100.0
2013-12-04 14:40:00,152.25,152.56,152.25,152.56,8700.0,97.4317,97.6301,97.4317,97.6301,8700.0
2013-12-04 14:45:00,152.51,152.6,152.45,152.55,9600.0,97.5981,97.6557,97.5597,97.6237,9600.0
2013-12-04 14:50:00,152.58,152.76,152.25,152.26,19300.0,97.6429,97.7581,97.4317,97.4381,19300.0
2013-12-04 14:55:00,152.35,152.43,152.29,152.34,4900.0,97.4957,97.5469,97.4573,97.4893,4900.0
2013-12-04 15:00:00,152.41,152.42,152.15,152.23,5600.0,97.5341,97.5405,97.3677,97.4189,5600.0
2013-12-04 15:05:00,152.22,152.25,152.01,152.07,8100.0,97.4125,97.4317,97.2782,97.3165,8100.0
2013-12-04 15:10:00,152.09,152.62,152.09,152.62,12500.0,97.3293,97.6685,97.3293,97.6685,12500.0
2013-12-04 15:15:00,152.61,152.97,152.52,152.92,11200.0,97.6621,97.8925,97.6045,97.8605,11200.0
2013-12-04 15:20:00,152.95,152.95,152.77,152.77,11600.0,97.8797,97.8797,97.7645,97.7645,11600.0
2013-12-04 15:25:00,152.76,153.11,152.76,153.06,14500.0,97.7581,97.9821,97.7581,97.9501,14500.0
2013-12-04 15:30:00,153.02,153.03,152.78,153.0,21300.0,97.9245,97.9309,97.7709,97.9117,21300.0
2013-12-04 15:35:00,153.06,153.06,152.72,152.72,16900.0,97.9501,97.9501,97.7325,97.7325,16900.0
2013-12-04 15:40:00,152.74,152.99,152.6,152.61,14200.0,97.7453,97.9053,97.6557,97.6621,14200.0
2013-12-04 15:45:00,152.61,152.7,152.4,152.51,18700.0,97.6621,97.7197,97.5277,97.5981,18700.0
2013-12-04 15:50:00,152.54,152.54,152.28,152.36,17300.0,97.6173,97.6173,97.4509,97.5021,17300.0
2013-12-04 15:55:00,152.39,152.39,151.77,151.9,54100.0,97.5213,97.5213,97.1246,97.2078,54100.0
2013-12-05 09:30:00,151.94,151.94,151.26,151.75,10600.0,97.2334,97.2334,96.7982,97.1118,10600.0
2013-12-05 09:35:00,151.38,151.69,151.25,151.32,10800.0,96.875,97.0734,96.7918,96.8366,10800.0
2013-12-05 09:40:00,151.14,151.42,150.88,150.97,5600.0,96.7214,96.9006,96.555,96.6126,5600.0
2013-12-05 09:45:00,151.02,151.17,150.57,150.97,8900.0,96.6446,96.7406,96.3566,96.6126,8900.0
2013-12-05 09:50:00,150.84,150.94,150.59,150.92,2500.0,96.5294,96.5934,96.3694,96.5806,2500.0
2013-12-05 09:55:00,150.89,151.08,150.86,150.91,3000.0,96.5614,96.683,96.5422,96.5742,3000.0
2013-12-05 10:00:00,150.98,151.18,150.85,151.0,3000.0,96.619,96.747,96.5358,96.6318,3000.0
2013-12-05 10:05:00,150.96,151.19,150.85,151.12,4800.0,96.6062,96.7534,96.5358,96.7086,4800.0
2013-12-05 10:10:00,151.25,151.25,151.04,151.05,2700.0,96.7918,96.7918,96.6574,96.6638,2700.0
2013-12-05 10:15:00,151.02,151.41,151.02,151.27,6500.0,96.6446,96.8942,96.6446,96.8046,6500.0
2013-12-05 10:20:00,151.28,151.28,151.01,151.01,2400.0,96.811,96.811,96.6382,96.6382,2400.0
2013-12-05 10:25:00,151.0,151.45,150.96,151.45,2900.0,96.6318,96.9198,96.6062,96.9198,2900.0
2013-12-05 10:30:00,151.38,151.47,151.27,151.35,4500.0,96.875,96.9326,96.8046,96.8558,4500.0
2013-12-05 10:35:00,151.38,151.7,151.34,151.7,2300.0,96.875,97.0798,96.8494,97.0798,2300.0
2013-12-05 10:40:00,151.62,151.64,151.43,151.43,2300.0,97.0286,97.0414,96.907,96.907,2300.0
2013-12-05 10:45:00,151.33,151.54,151.27,151.54,7000.0,96.843,96.9774,96.8046,96.9774,7000.0
2013-12-05 10:50:00,151.55,151.55,151.33,151.38,4100.0,96.9838,96.9838,96.843,96.875,4100.0
2013-12-05 10:55:00,151.55,151.61,151.47,151.58,2700.0,96.9838,97.0222,96.9326,97.003,2700.0
2013-12-05 11:00:00,151.45,151.67,151.39,151.65,3900.0,96.9198,97.0606,96.8814,97.0478,3900.0
2013-12-05 11:05:00,151.7,151.77,151.57,151.69,4400.0,97.0798,97.1246,96.9966,97.0734,4400.0
2013-12-05 11:10:00,151.61,151.84,151.58,151.74,11800.0,97.0222,97.1694,97.003,97.1054,11800.0
2013-12-05 11:15:00,151.75,151.75,151.58,151.65,2000.0,97.1118,97.1118,97.003,97.0478,2000.0
2013-12-05 11:20:00,151.63,151.63,151.38,151.62,10700.0,97.035,97.035,96.875,97.0286,10700.0
2013-12-05 11:25:00,151.63,151.77,151.44,151.56,12200.0,97.035,97.1246,96.9134,96.9902,12200.0
2013-12-05 11:30:00,151.59,151.67,151.55,151.62,1700.0,97.0094,97.0606,96.9838,97.0286,1700.0
2013-12-05 11:35:00,151.67,151.8,151.62,151.64,8400.0,97.0606,97.1438,97.0286,97.0414,8400.0
2013-12-05 11:40:00,151.71,151.81,151.66,151.71,4200.0,97.0862,97.1502,97.0542,97.0862,4200.0
2013-12-05 11:45:00,151.73,151.8,151.66,151.7,13300.0,97.099,97.1438,97.0542,97.0798,13300.0
2013-12-05 11:50:00,151.64,151.91,151.58,151.91,4600.0,97.0414,97.2142,97.003,97.2142,4600.0
2013-12-05 11:55:00,151.91,151.91,151.56,151.64,15000.0,97.2142,97.2142,96.9902,97.0414,15000.0
2013-12-05 12:00:00,151.67,151.85,151.65,151.82,1400.0,97.0606,97.1758,97.0478,97.1566,1400.0
2013-12-05 12:05:00,151.8,151.9,151.68,151.68,1200.0,97.1438,97.2078,97.067,97.067,1200.0
2013-12-05 12:10:00,151.68,151.95,151.67,151.95,11400.0,97.067,97.2398,97.0606,97.2398,11400.0
2013-12-05 12:15:00,151.92,151.92,151.82,151.9,1400.0,97.2206,97.2206,97.1566,97.2078,1400.0
2013-12-05 12:20:00,151.91,151.91,151.71,151.75,2300.0,97.2142,97.2142,97.0862,97.1118,2300.0
2013-12-05 12:25:00,151.67,151.78,151.67,151.78,1600.0,97.0606,97.131,97.0606,97.131,1600.0
2013-12-05 12:30:00,151.77,151.77,151.59,151.59,2000.0,97.1246,97.1246,97.0094,97.0094,2000.0
2013-12-05 12:35:00,151.56,151.6,151.5,151.5,600.0,96.9902,97.0158,96.9518,96.9518,600.0
2013-12-05 12:40:00,151.54,151.63,151.54,151.63,2200.0,96.9774,97.035,96.9774,97.035,2200.0
2013-12-05 12:45:00,151.63,151.73,151.63,151.67,6500.0,97.035,97.099,97.035,97.0606,6500.0
2013-12-05 12:50:00,151.71,151.77,151.71,151.75,3100.0,97.0862,97.1246,97.0862,97.1118,3100.0
2013-12-05 12:55:00,151.78,151.88,151.75,151.75,1500.0,97.131,97.195,97.1118,97.1118,1500.0
2013-12-05 13:00:00,151.7,151.75,151.55,151.66,2900.0,97.0798,97.1118,96.9838,97.0542,2900.0
2013-12-05 13:05:00,151.66,151.73,151.66,151.69,1100.0,97.0542,97.099,97.0542,97.0734,1100.0
2013-12-05 13:10:00,151.73,151.91,151.73,151.91,11900.0,97.099,97.2142,97.099,97.2142,11900.0
2013-12-05 13:15:00,151.88,151.91,151.73,151.89,10800.0,97.195,97.2142,97.099,97.2014,10800.0
2013-12-05 13:20:00,151.87,151.95,151.7,151.73,11400.0,97.1886,97.2398,97.0798,97.099,11400.0
2013-12-05 13:25:00,151.76,151.99,151.72,151.97,20700.0,97.1182,97.2654,97.0926,97.2526,20700.0
2013-12-05 13:30:00,151.94,152.2,151.9,152.16,19800.0,97.2334,97.3997,97.2078,97.3741,19800.0
2013-12-05 13:35:00,152.09,152.27,152.08,152.17,5000.0,97.3293,97.4445,97.3229,97.3805,5000.0
2013-12-05 13:40:00,152.17,152.32,151.98,152.22,29900.0,97.3805,97.4765,97.259,97.4125,29900.0
2013-12-05 13:45:00,152.2,152.28,152.06,152.21,5300.0,97.3997,97.4509,97.3101,97.4061,5300.0
2013-12-05 13:50:00,152.21,152.29,152.16,152.29,4600.0,97.4061,97.4573,97.3741,97.4573,4600.0
2013-12-05 13:55:00,152.35,152.42,152.22,152.28,3000.0,97.4957,97.5405,97.4125,97.4509,3000.0
2013-12-05 14:00:00,152.34,152.48,152.32,152.47,3000.0,97.4893,97.5789,97.4765,97.5725,3000.0
2013-12-05 14:05:00,152.48,152.53,152.24,152.25,6200.0,97.5789,97.6109,97.4253,97.4317,6200.0
2013-12-05 14:10:00,152.21,152.21,152.0,152.0,1600.0,97.4061,97.4061,97.2718,97.2718,1600.0
2013-12-05 14:15:00,152.0,152.06,151.84,152.06,5200.0,97.2718,97.3101,97.1694,97.3101,5200.0
2013-12-05 14:20:00,152.04,152.06,151.71,151.75,7600.0,97.2974,97.3101,97.0862,97.1118,7600.0
2013-12-05 14:25:00,151.71,151.84,151.68,151.79,2500.0,97.0862,97.1694,97.067,97.1374,2500.0
2013-12-05 14:30:00,151.86,151.91,151.71,151.72,3800.0,97.1822,97.2142,97.0862,97.0926,3800.0
2013-12-05 14:35:00,151.69,151.8,151.68,151.76,3100.0,97.0734,97.1438,97.067,97.1182,3100.0
2013-12-05 14:40:00,151.82,151.82,151.62,151.62,2000.0,97.1566,97.1566,97.0286,97.0286,2000.0
2013-12-05 14:45:00,151.62,151.7,151.54,151.7,3400.0,97.0286,97.0798,96.9774,97.0798,3400.0
2013-12-05 14:50:00,151.68,151.68,151.51,151.59,7700.0,97.067,97.067,96.9582,97.0094,7700.0
2013-12-05 14:55:00,151.55,151.55,151.33,151.44,7000.0,96.9838,96.9838,96.843,96.9134,7000.0
2013-12-05 15:00:00,151.42,151.47,151.29,151.39,7300.0,96.9006,96.9326,96.8174,96.8814,7300.0
2013-12-05 15:05:00,151.4,151.46,151.31,151.46,5100.0,96.8878,96.9262,96.8302,96.9262,5100.0
2013-12-05 15:10:00,151.42,151.42,151.19,151.36,5300.0,96.9006,96.9006,96.7534,96.8622,5300.0
2013-12-05 15:15:00,151.4,151.4,151.29,151.35,4900.0,96.8878,96.8878,96.8174,96.8558,4900.0
2013-12-05 15:20:00,151.35,151.35,151.21,151.27,2300.0,96.8558,96.8558,96.7662,96.8046,2300.0
2013-12-05 15:25:00,151.29,151.41,151.29,151.29,4800.0,96.8174,96.8942,96.8174,96.8174,4800.0
2013-12-05 15:30:00,151.33,151.55,151.27,151.47,8500.0,96.843,96.9838,96.8046,96.9326,8500.0
2013-12-05 15:35:00,151.42,151.43,151.3,151.38,5900.0,96.9006,96.907,96.8238,96.875,5900.0
2013-12-05 15:40:00,151.41,151.45,151.31,151.35,9700.0,96.8942,96.9198,96.8302,96.8558,9700.0
2013-12-05 15:45:00,151.33,151.36,151.08,151.11,14800.0,96.843,96.8622,96.683,96.7022,14800.0
2013-12-05 15:50:00,151.08,151.28,151.04,151.18,15100.0,96.683,96.811,96.6574,96.747,15100.0
2013-12-05 15:55:00,151.13,151.34,150.94,151.16,26400.0,96.715,96.8494,96.5934,96.7342,26400.0
2013-12-06 09:30:00,151.84,152.99,151.84,152.9,30800.0,97.1694,97.9053,97.1694,97.8477,30800.0
2013-12-06 09:35:00,152.52,152.7,151.95,152.65,9700.0,97.6045,97.7197,97.2398,97.6877,9700.0
2013-12-06 09:40:00,152.47,152.67,152.34,152.5,5800.0,97.5725,97.7005,97.4893,97.5917,5800.0
2013-12-06 09:45:00,152.69,152.81,152.39,152.45,5500.0,97.7133,97.7901,97.5213,97.5597,5500.0
2013-12-06 09:50:00,152.31,152.96,152.15,152.88,9800.0,97.4701,97.8861,97.3677,97.8349,9800.0
2013-12-06 09:55:00,152.98,152.98,152.5,152.79,9900.0,97.8989,97.8989,97.5917,97.7773,9900.0
2013-12-06 10:00:00,152.81,153.31,152.78,152.97,9400.0,97.7901,98.1101,97.7709,97.8925,9400.0
2013-12-06 10:05:00,152.85,153.14,152.76,153.14,22700.0,97.8157,98.0013,97.7581,98.0013,22700.0
2013-12-06 10:10:00,153.15,153.16,152.8,152.8,7900.0,98.0077,98.0141,97.7837,97.7837,7900.0
2013-12-06 10:15:00,152.97,153.35,152.97,153.35,6300.0,97.8925,98.1357,97.8925,98.1357,6300.0
2013-12-06 10:20:00,153.34,153.34,152.94,152.96,4900.0,98.1293,98.1293,97.8733,97.8861,4900.0
2013-12-06 10:25:00,152.94,153.15,152.84,153.08,3800.0,97.8733,98.0077,97.8093,97.9629,3800.0
2013-12-06 10:30:00,153.08,153.08,152.83,152.99,13200.0,97.9629,97.9629,97.8029,97.9053,13200.0
2013-12-06 10:35:00,152.99,153.14,152.9,153.0,11600.0,97.9053,98.0013,97.8477,97.9117,11600.0
2013-12-06 10:40:00,153.02,153.21,153.0,153.17,14200.0,97.9245,98.0461,97.9117,98.0205,14200.0
2013-12-06 10:45:00,153.2,153.2,152.93,152.95,24100.0,98.0397,98.0397,97.8669,97.8797,24100.0
2013-12-06 10:50:00,152.98,153.1,152.88,153.02,27400.0,97.8989,97.9757,97.8349,97.9245,27400.0
2013-12-06 10:55:00,153.02,153.13,152.98,153.12,6700.0,97.9245,97.9949,97.8989,97.9885,6700.0
2013-12-06 11:00:00,153.12,153.24,153.07,153.24,10400.0,97.9885,98.0653,97.9565,98.0653,10400.0
2013-12-06 11:05:00,153.23,153.26,153.13,153.23,18600.0,98.0589,98.0781,97.9949,98.0589,18600.0
2013-12-06 11:10:00,153.25,153.33,153.13,153.16,15200.0,98.0717,98.1229,97.9949,98.0141,15200.0
2013-12-06 11:15:00,153.18,153.19,153.07,153.16,4100.0,98.0269,98.0333,97.9565,98.0141,4100.0
2013-12-06 11:20:00,153.16,153.29,153.03,153.06,5900.0,98.0141,98.0973,97.9309,97.9501,5900.0
2013-12-06 11:25:00,153.07,153.13,152.89,152.89,3400.0,97.9565,97.9949,97.8413,97.8413,3400.0
2013-12-06 11:30:00,152.99,153.12,152.92,152.92,8000.0,97.9053,97.9885,97.8605,97.8605,8000.0
2013-12-06 11:35:00,152.85,152.9,152.7,152.7,3400.0,97.8157,97.8477,97.7197,97.7197,3400.0
2013-12-06 11:40:00,152.73,152.94,152.72,152.91,3400.0,97.7389,97.8733,97.7325,97.8541,3400.0
2013-12-06 11:45:00,152.91,153.13,152.83,153.12,4000.0,97.8541,97.9949,97.8029,97.9885,4000.0
2013-12-06 11:50:00,153.13,153.13,152.91,152.96,3600.0,97.9949,97.9949,97.8541,97.8861,3600.0
2013-12-06 11:55:00,152.94,153.12,152.87,153.08,5300.0,97.8733,97.9885,97.8285,97.9629,5300.0
2013-12-06 12:00:00,153.02,153.08,152.83,152.99,9300.0,97.9245,97.9629,97.8029,97.9053,9300.0
2013-12-06 12:05:00,152.99,152.99,152.82,152.91,5100.0,97.9053,97.9053,97.7965,97.8541,5100.0
2013-12-06 12:10:00,152.91,152.91,152.79,152.91,3200.0,97.8541,97.8541,97.7773,97.8541,3200.0
2013-12-06 12:15:00,152.91,152.93,152.83,152.93,3400.0,97.8541,97.8669,97.8029,97.8669,3400.0
2013-12-06 12:20:00,152.92,153.02,152.85,152.95,3100.0,97.8605,97.9245,97.8157,97.8797,3100.0
2013-12-06 12:25:00,152.95,152.95,152.77,152.77,3700.0,97.8797,97.8797,97.7645,97.7645,3700.0
2013-12-06 12:30:00,152.77,152.77,152.72,152.74,4400.0,97.7645,97.7645,97.7325,97.7453,4400.0
2013-12-06 12:35:00,152.72,152.72,152.55,152.72,7300.0,97.7325,97.7325,97.6237,97.7325,7300.0
2013-12-06 12:40:00,152.71,152.8,152.64,152.64,4600.0,97.7261,97.7837,97.6813,97.6813,4600.0
2013-12-06 12:45:00,152.63,152.64,152.57,152.59,3800.0,97.6749,97.6813,97.6365,97.6493,3800.0
2013-12-06 12:50:00,152.6,152.71,152.6,152.61,7000.0,97.6557,97.7261,97.6557,97.6621,7000.0
2013-12-06 12:55:00,152.57,152.77,152.52,152.76,20200.0,97.6365,97.7645,97.6045,97.7581,20200.0
2013-12-06 13:00:00,152.72,153.14,152.72,153.14,10800.0,97.7325,98.0013,97.7325,98.0013,10800.0
2013-12-06 13:05:00,153.1,153.23,153.06,153.06,8800.0,97.9757,98.0589,97.9501,97.9501,8800.0
2013-12-06 13:10:00,153.06,153.22,153.06,153.16,8400.0,97.9501,98.0525,97.9501,98.0141,8400.0
2013-12-06 13:15:00,153.17,153.24,153.1,153.2,13400.0,98.0205,98.0653,97.9757,98.0397,13400.0
2013-12-06 13:20:00,153.16,153.28,153.12,153.21,14600.0,98.0141,98.0909,97.9885,98.0461,14600.0
2013-12-06 13:25:00,153.21,153.27,153.12,153.22,3500.0,98.0461,98.0845,97.9885,98.0525,3500.0
2013-12-06 13:30:00,153.3,153.34,153.23,153.29,5900.0,98.1037,98.1293,98.0589,98.0973,5900.0
2013-12-06 13:35:00,153.25,153.54,153.23,153.51,11600.0,98.0717,98.2573,98.0589,98.2381,11600.0
2013-12-06 13:40:00,153.57,153.68,153.49,153.49,8200.0,98.2765,98.3469,98.2253,98.2253,8200.0
2013-12-06 13:45:00,153.56,153.79,153.5,153.79,5000.0,98.2701,98.4173,98.2317,98.4173,5000.0
2013-12-06 13:50:00,153.81,153.81,153.68,153.78,2600.0,98.4301,98.4301,98.3469,98.4109,2600.0
2013-12-06 13:55:00,153.78,153.89,153.7,153.78,9300.0,98.4109,98.4813,98.3597,98.4109,9300.0
2013-12-06 14:00:00,153.76,153.76,153.63,153.71,7600.0,98.3981,98.3981,98.3149,98.3661,7600.0
2013-12-06 14:05:00,153.76,153.91,153.69,153.8,9000.0,98.3981,98.494,98.3533,98.4237,9000.0
2013-12-06 14:10:00,153.89,153.91,153.66,153.66,5300.0,98.4813,98.494,98.3341,98.3341,5300.0
2013-12-06 14:15:00,153.65,153.84,153.65,153.81,2800.0,98.3277,98.4493,98.3277,98.4301,2800.0
2013-12-06 14:20:00,153.81,154.06,153.8,154.06,5400.0,98.4301,98.59,98.4237,98.59,5400.0
2013-12-06 14:25:00,154.06,154.22,154.05,154.05,6300.0,98.59,98.6924,98.5836,98.5836,6300.0
2013-12-06 14:30:00,154.01,154.01,153.84,153.84,5800.0,98.558,98.558,98.4493,98.4493,5800.0
2013-12-06 14:35:00,153.85,153.85,153.78,153.83,3600.0,98.4557,98.4557,98.4109,98.4429,3600.0
2013-12-06 14:40:00,153.83,153.83,153.63,153.64,9200.0,98.4429,98.4429,98.3149,98.3213,9200.0
2013-12-06 14:45:00,153.71,153.71,153.59,153.68,2600.0,98.3661,98.3661,98.2893,98.3469,2600.0
2013-12-06 14:50:00,153.76,153.76,153.64,153.7,1400.0,98.3981,98.3981,98.3213,98.3597,1400.0
2013-12-06 14:55:00,153.66,153.81,153.62,153.81,7600.0,98.3341,98.4301,98.3085,98.4301,7600.0
2013-12-06 15:00:00,153.81,153.9,153.74,153.81,4400.0,98.4301,98.4876,98.3853,98.4301,4400.0
2013-12-06 15:05:00,153.9,153.91,153.72,153.73,9400.0,98.4876,98.494,98.3725,98.3789,9400.0
2013-12-06 15:10:00,153.76,153.87,153.67,153.86,9200.0,98.3981,98.4685,98.3405,98.4621,9200.0
2013-12-06 15:15:00,153.87,153.92,153.73,153.76,11000.0,98.4685,98.5004,98.3789,98.3981,11000.0
2013-12-06 15:20:00,153.76,153.88,153.74,153.76,14400.0,98.3981,98.4749,98.3853,98.3981,14400.0
2013-12-06 15:25:00,153.81,153.87,153.72,153.81,6600.0,98.4301,98.4685,98.3725,98.4301,6600.0
2013-12-06 15:30:00,153.82,153.95,153.82,153.88,17700.0,98.4365,98.5196,98.4365,98.4749,17700.0
2013-12-06 15:35:00,153.86,153.87,153.57,153.63,19500.0,98.4621,98.4685,98.2765,98.3149,19500.0
2013-12-06 15:40:00,153.61,153.88,153.6,153.87,8900.0,98.3021,98.4749,98.2957,98.4685,8900.0
2013-12-06 15:45:00,153.87,153.94,153.82,153.94,30100.0,98.4685,98.5132,98.4365,98.5132,30100.0
2013-12-06 15:50:00,153.95,154.05,153.95,153.98,31300.0,98.5196,98.5836,98.5196,98.5388,31300.0
2013-12-06 15:55:00,153.98,154.03,153.96,154.0,55800.0,98.5388,98.5708,98.526,98.5516,55800.0
2013-12-09 09:30:00,154.0,154.19,153.62,153.83,9800.0,98.5516,98.6732,98.3085,98.4429,9800.0
2013-12-09 09:35:00,153.82,153.92,153.5,153.78,15600.0,98.4365,98.5004,98.2317,98.4109,15600.0
2013-12-09 09:40:00,153.73,153.89,153.37,153.62,19200.0,98.3789,98.4813,98.1485,98.3085,19200.0
2013-12-09 09:45:00,153.59,153.92,153.56,153.8,13100.0,98.2893,98.5004,98.2701,98.4237,13100.0
2013-12-09 09:50:00,153.67,153.88,153.3,153.57,12400.0,98.3405,98.4749,98.1037,98.2765,12400.0
2013-12-09 09:55:00,153.45,154.11,153.41,153.92,11600.0,98.1997,98.622,98.1741,98.5004,11600.0
2013-12-09 10:00:00,153.95,154.49,153.93,154.07,13600.0,98.5196,98.8652,98.5068,98.5964,13600.0
2013-12-09 10:05:00,153.95,154.23,153.8,154.0,11800.0,98.5196,98.6988,98.4237,98.5516,11800.0
2013-12-09 10:10:00,153.79,154.15,153.78,154.04,20300.0,98.4173,98.6476,98.4109,98.5772,20300.0
2013-12-09 10:15:00,154.05,154.29,153.98,154.0,16500.0,98.5836,98.7372,98.5388,98.5516,16500.0
2013-12-09 10:20:00,153.96,154.08,153.79,153.89,10900.0,98.526,98.6028,98.4173,98.4813,10900.0
2013-12-09 10:25:00,153.83,153.83,153.51,153.58,10900.0,98.4429,98.4429,98.2381,98.2829,10900.0
2013-12-09 10:30:00,153.57,153.81,153.45,153.75,21700.0,98.2765,98.4301,98.1997,98.3917,21700.0
2013-12-09 10:35:00,153.79,153.96,153.53,153.57,29000.0,98.4173,98.526,98.2509,98.2765,29000.0
2013-12-09 10:40:00,153.53,153.72,153.48,153.5,25700.0,98.2509,98.3725,98.2189,98.2317,25700.0
2013-12-09 10:45:00,153.5,153.65,153.46,153.65,10100.0,98.2317,98.3277,98.2061,98.3277,10100.0
2013-12-09 10:50:00,153.73,153.8,153.52,153.67,13100.0,98.3789,98.4237,98.2445,98.3405,13100.0
2013-12-09 10:55:00,153.7,153.71,153.47,153.56,7200.0,98.3597,98.3661,98.2125,98.2701,7200.0
2013-12-09 11:00:00,153.64,153.75,153.55,153.62,2800.0,98.3213,98.3917,98.2637,98.3085,2800.0
2013-12-09 11:05:00,153.58,153.74,153.49,153.56,6000.0,98.2829,98.3853,98.2253,98.2701,6000.0
2013-12-09 11:10:00,153.56,153.62,153.48,153.57,7000.0,98.2701,98.3085,98.2189,98.2765,7000.0
2013-12-09 11:15:00,153.55,153.67,153.55,153.59,2100.0,98.2637,98.3405,98.2637,98.2893,2100.0
2013-12-09 11:20:00,153.67,153.76,153.54,153.76,12600.0,98.3405,98.3981,98.2573,98.3981,12600.0
2013-12-09 11:25:00,153.76,153.98,153.62,153.85,46900.0,98.3981,98.5388,98.3085,98.4557,46900.0
2013-12-09 11:30:00,153.8,154.23,153.76,154.1,26600.0,98.4237,98.6988,98.3981,98.6156,26600.0
2013-12-09 11:35:00,154.04,154.2,154.04,154.13,6600.0,98.5772,98.6796,98.5772,98.6348,6600.0
2013-12-09 11:40:00,154.1,154.19,154.1,154.15,8100.0,98.6156,98.6732,98.6156,98.6476,8100.0
2013-12-09 11:45:00,154.15,154.17,154.05,154.1,9800.0,98.6476,98.6604,98.5836,98.6156,9800.0
2013-12-09 11:50:00,154.13,154.47,154.13,154.47,9000.0,98.6348,98.8524,98.6348,98.8524,9000.0
2013-12-09 11:55:00,154.45,154.46,154.31,154.31,12200.0,98.8396,98.846,98.75,98.75,12200.0
2013-12-09 12:00:00,154.31,154.55,154.24,154.39,12000.0,98.75,98.9036,98.7052,98.8012,12000.0
2013-12-09 12:05:00,154.35,154.57,154.35,154.51,15900.0,98.7756,98.9164,98.7756,98.878,15900.0
2013-12-09 12:10:00,154.5,154.54,154.45,154.51,12800.0,98.8716,98.8972,98.8396,98.878,12800.0
2013-12-09 12:15:00,154.51,154.75,154.43,154.53,21400.0,98.878,99.0316,98.8268,98.8908,21400.0
2013-12-09 12:20:00,154.53,154.65,154.46,154.54,10300.0,98.8908,98.9676,98.846,98.8972,10300.0
2013-12-09 12:25:00,154.61,154.64,154.47,154.47,17700.0,98.942,98.9612,98.8524,98.8524,17700.0
2013-12-09 12:30:00,154.45,154.61,154.44,154.57,6700.0,98.8396,98.942,98.8332,98.9164,6700.0
2013-12-09 12:35:00,154.57,154.78,154.56,154.76,31200.0,98.9164,99.0508,98.91,99.038,31200.0
2013-12-09 12:40:00,154.77,154.99,154.75,154.93,13400.0,99.0444,99.1852,99.0316,99.1468,13400.0
2013-12-09 12:45:00,154.98,155.07,154.85,154.88,9500.0,99.1788,99.2364,99.0956,99.1148,9500.0
2013-12-09 12:50:00,154.83,155.02,154.83,154.96,26000.0,99.0828,99.2044,99.0828,99.166,26000.0
2013-12-09 12:55:00,154.96,155.11,154.93,155.02,7600.0,99.166,99.262,99.1468,99.2044,7600.0
2013-12-09 13:00:00,154.99,155.09,154.89,154.9,7300.0,99.1852,99.2492,99.1212,99.1276,7300.0
2013-12-09 13:05:00,154.9,155.06,154.89,155.06,7100.0,99.1276,99.23,99.1212,99.23,7100.0
2013-12-09 13:10:00,155.09,155.17,155.09,155.1,2500.0,99.2492,99.3004,99.2492,99.2556,2500.0
2013-12-09 13:15:00,155.09,155.2,155.0,155.08,10400.0,99.2492,99.3196,99.1916,99.2428,10400.0
2013-12-09 13:20:00,155.15,155.32,155.15,155.28,6100.0,99.2876,99.3964,99.2876,99.3708,6100.0
2013-12-09 13:25:00,155.28,155.35,155.15,155.16,6800.0,99.3708,99.4156,99.2876,99.294,6800.0
2013-12-09 13:30:00,155.08,155.23,155.04,155.22,8800.0,99.2428,99.3388,99.2172,99.3324,8800.0
2013-12-09 13:35:00,155.16,155.16,155.0,155.08,4100.0,99.294,99.294,99.1916,99.2428,4100.0
2013-12-09 13:40:00,155.06,155.15,155.01,155.12,4000.0,99.23,99.2876,99.198,99.2684,4000.0
2013-12-09 13:45:00,155.1,155.19,154.98,155.04,9300.0,99.2556,99.3132,99.1788,99.2172,9300.0
2013-12-09 13:50:00,155.0,155.12,155.0,155.05,2200.0,99.1916,99.2684,99.1916,99.2236,2200.0
2013-12-09 13:55:00,155.13,155.13,155.0,155.07,6700.0,99.2748,99.2748,99.1916,99.2364,6700.0
2013-12-09 14:00:00,155.06,155.16,155.02,155.06,5300.0,99.23,99.294,99.2044,99.23,5300.0
2013-12-09 14:05:00,155.08,155.13,154.92,154.95,7800.0,99.2428,99.2748,99.1404,99.1596,7800.0
2013-12-09 14:10:00,154.93,155.1,154.92,155.1,16900.0,99.1468,99.2556,99.1404,99.2556,16900.0
2013-12-09 14:15:00,155.1,155.1,154.92,154.99,9700.0,99.2556,99.2556,99.1404,99.1852,9700.0
2013-12-09 14:20:00,154.93,155.02,154.88,154.92,14200.0,99.1468,99.2044,99.1148,99.1404,14200.0
2013-12-09 14:25:00,154.9,155.1,154.88,154.99,7600.0,99.1276,99.2556,99.1148,99.1852,7600.0
2013-12-09 14:30:00,155.0,155.06,154.96,155.03,7400.0,99.1916,99.23,99.166,99.2108,7400.0
2013-12-09 14:35:00,154.97,155.0,154.91,154.95,8200.0,99.1724,99.1916,99.134,99.1596,8200.0
2013-12-09 14:40:00,154.92,154.97,154.9,154.91,8400.0,99.1404,99.1724,99.1276,99.134,8400.0
2013-12-09 14:45:00,154.95,154.99,154.89,154.89,13100.0,99.1596,99.1852,99.1212,99.1212,13100.0
2013-12-09 14:50:00,154.89,155.0,154.88,154.95,16200.0,99.1212,99.1916,99.1148,99.1596,16200.0
2013-12-09 14:55:00,154.94,155.0,154.92,154.92,14000.0,99.1532,99.1916,99.1404,99.1404,14000.0
2013-12-09 15:00:00,154.92,155.0,154.92,154.94,13400.0,99.1404,99.1916,99.1404,99.1532,13400.0
2013-12-09 15:05:00,154.91,155.03,154.9,154.99,19600.0,99.134,99.2108,99.1276,99.1852,19600.0
2013-12-09 15:10:00,155.01,155.02,154.92,154.92,6500.0,99.198,99.2044,99.1404,99.1404,6500.0
2013-12-09 15:15:00,154.94,155.0,154.91,154.96,8200.0,99.1532,99.1916,99.134,99.166,8200.0
2013-12-09 15:20:00,155.0,155.03,154.94,155.03,5900.0,99.1916,99.2108,99.1532,99.2108,5900.0
2013-12-09 15:25:00,155.01,155.03,154.87,154.96,26100.0,99.198,99.2108,99.1084,99.166,26100.0
2013-12-09 15:30:00,155.0,155.09,154.92,154.99,12300.0,99.1916,99.2492,99.1404,99.1852,12300.0
2013-12-09 15:35:00,155.06,155.08,155.0,155.07,17900.0,99.23,99.2428,99.1916,99.2364,17900.0
2013-12-09 15:40:00,155.06,155.07,154.98,155.06,31200.0,99.23,99.2364,99.1788,99.23,31200.0
2013-12-09 15:45:00,155.0,155.25,155.0,155.22,37300.0,99.1916,99.3516,99.1916,99.3324,37300.0
2013-12-09 15:50:00,155.21,155.25,155.12,155.17,27300.0,99.326,99.3516,99.2684,99.3004,27300.0
2013-12-09 15:55:00,155.17,155.29,155.08,155.24,54400.0,99.3004,99.3772,99.2428,99.3452,54400.0
2013-12-10 09:30:00,155.18,155.9,154.26,154.96,30500.0,99.3068,99.7675,98.718,99.166,30500.0
2013-12-10 09:35:00,154.98,155.56,154.87,155.23,18300.0,99.1788,99.55,99.1084,99.3388,18300.0
2013-12-10 09:40:00,155.2,155.34,154.94,155.24,21500.0,99.3196,99.4092,99.1532,99.3452,21500.0
2013-12-10 09:45:00,155.24,155.56,154.93,155.45,13500.0,99.3452,99.55,99.1468,99.4796,13500.0
2013-12-10 09:50:00,155.57,155.57,154.89,154.92,20500.0,99.5564,99.5564,99.1212,99.1404,20500.0
2013-12-10 09:55:00,154.92,155.54,154.92,155.32,23100.0,99.1404,99.5372,99.1404,99.3964,23100.0
2013-12-10 10:00:00,155.25,155.45,155.02,155.21,70300.0,99.3516,99.4796,99.2044,99.326,70300.0
2013-12-10 10:05:00,155.31,155.62,155.18,155.59,41700.0,99.39,99.5884,99.3068,99.5692,41700.0
2013-12-10 10:10:00,155.59,155.59,155.2,155.24,19600.0,99.5692,99.5692,99.3196,99.3452,19600.0
2013-12-10 10:15:00,155.18,155.3,154.95,155.01,19000.0,99.3068,99.3836,99.1596,99.198,19000.0
2013-12-10 10:20:00,154.98,155.24,154.86,155.21,20700.0,99.1788,99.3452,99.102,99.326,20700.0
2013-12-10 10:25:00,155.27,155.37,155.15,155.33,5400.0,99.3644,99.4284,99.2876,99.4028,5400.0
2013-12-10 10:30:00,155.32,155.4,155.09,155.09,49600.0,99.3964,99.4476,99.2492,99.2492,49600.0
2013-12-10 10:35:00,155.06,155.29,155.05,155.22,12300.0,99.23,99.3772,99.2236,99.3324,12300.0
2013-12-10 10:40:00,155.28,155.29,155.01,155.03,8000.0,99.3708,99.3772,99.198,99.2108,8000.0
2013-12-10 10:45:00,155.05,155.14,154.97,154.99,9700.0,99.2236,99.2812,99.1724,99.1852,9700.0
2013-12-10 10:50:00,155.0,155.0,154.8,154.81,12900.0,99.1916,99.1916,99.0636,99.07,12900.0
2013-12-10 10:55:00,154.8,155.0,154.66,155.0,16700.0,99.0636,99.1916,98.974,99.1916,16700.0
2013-12-10 11:00:00,155.01,155.11,154.63,154.8,18100.0,99.198,99.262,98.9548,99.0636,18100.0
2013-12-10 11:05:00,154.79,154.87,154.53,154.59,11400.0,99.0572,99.1084,98.8908,98.9292,11400.0
2013-12-10 11:10:00,154.59,154.59,154.34,154.48,14200.0,98.9292,98.9292,98.7692,98.8588,14200.0
2013-12-10 11:15:00,154.47,154.68,154.32,154.68,8600.0,98.8524,98.9868,98.7564,98.9868,8600.0
2013-12-10 11:20:00,154.67,154.67,154.38,154.39,9300.0,98.9804,98.9804,98.7948,98.8012,9300.0
2013-12-10 11:25:00,154.42,154.59,154.35,154.35,5600.0,98.8204,98.9292,98.7756,98.7756,5600.0
2013-12-10 11:30:00,154.31,154.31,154.11,154.12,13300.0,98.75,98.75,98.622,98.6284,13300.0
2013-12-10 11:35:00,154.18,154.43,154.15,154.29,18400.0,98.6668,98.8268,98.6476,98.7372,18400.0
2013-12-10 11:40:00,154.28,154.61,154.23,154.54,32000.0,98.7308,98.942,98.6988,98.8972,32000.0
2013-12-10 11:45:00,154.53,154.55,154.42,154.55,4800.0,98.8908,98.9036,98.8204,98.9036,4800.0
2013-12-10 11:50:00,154.58,154.61,154.42,154.5,10100.0,98.9228,98.942,98.8204,98.8716,10100.0
2013-12-10 11:55:00,154.48,154.63,154.42,154.63,8500.0,98.8588,98.9548,98.8204,98.9548,8500.0
2013-12-10 12:00:00,154.52,154.68,154.51,154.51,5000.0,98.8844,98.9868,98.878,98.878,5000.0
2013-12-10 12:05:00,154.57,154.6,154.37,154.45,11300.0,98.9164,98.9356,98.7884,98.8396,11300.0
2013-12-10 12:10:00,154.41,154.6,154.3,154.6,12600.0,98.814,98.9356,98.7436,98.9356,12600.0
2013-12-10 12:15:00,154.51,154.71,154.45,154.71,22500.0,98.878,99.006,98.8396,99.006,22500.0
2013-12-10 12:20:00,154.66,154.82,154.62,154.81,11500.0,98.974,99.0764,98.9484,99.07,11500.0
2013-12-10 12:25:00,154.78,154.8,154.63,154.63,6700.0,99.0508,99.0636,98.9548,98.9548,6700.0
2013-12-10 12:30:00,154.66,154.69,154.57,154.57,11900.0,98.974,98.9932,98.9164,98.9164,11900.0
2013-12-10 12:35:00,154.61,154.71,154.52,154.6,22400.0,98.942,99.006,98.8844,98.9356,22400.0
2013-12-10 12:40:00,154.6,154.67,154.55,154.63,9900.0,98.9356,98.9804,98.9036,98.9548,9900.0
2013-12-10 12:45:00,154.65,154.67,154.57,154.66,10400.0,98.9676,98.9804,98.9164,98.974,10400.0
2013-12-10 12:50:00,154.72,154.75,154.57,154.6,21900.0,99.0124,99.0316,98.9164,98.9356,21900.0
2013-12-10 12:55:00,154.61,154.65,154.54,154.56,7800.0,98.942,98.9676,98.8972,98.91,7800.0
2013-12-10 13:00:00,154.56,154.66,154.56,154.65,5700.0,98.91,98.974,98.91,98.9676,5700.0
2013-12-10 13:05:00,154.65,154.65,154.49,154.5,22400.0,98.9676,98.9676,98.8652,98.8716,22400.0
2013-12-10 13:10:00,154.5,154.72,154.5,154.61,9600.0,98.8716,99.0124,98.8716,98.942,9600.0
2013-12-10 13:15:00,154.61,154.64,154.55,154.61,9500.0,98.942,98.9612,98.9036,98.942,9500.0
2013-12-10 13:20:00,154.61,154.68,154.61,154.65,15300.0,98.942,98.9868,98.942,98.9676,15300.0
2013-12-10 13:25:00,154.65,154.69,154.57,154.62,9100.0,98.9676,98.9932,98.9164,98.9484,9100.0
2013-12-10 13:30:00,154.63,154.67,154.57,154.61,16100.0,98.9548,98.9804,98.9164,98.942,16100.0
2013-12-10 13:35:00,154.61,154.71,154.61,154.62,23500.0,98.942,99.006,98.942,98.9484,23500.0
2013-12-10 13:40:00,154.63,154.73,154.62,154.64,6100.0,98.9548,99.0188,98.9484,98.9612,6100.0
2013-12-10 13:45:00,154.64,154.64,154.6,154.62,5500.0,98.9612,98.9612,98.9356,98.9484,5500.0
2013-12-10 13:50:00,154.62,154.65,154.6,154.63,8100.0,98.9484,98.9676,98.9356,98.9548,8100.0
2013-12-10 13:55:00,154.63,154.68,154.59,154.63,26500.0,98.9548,98.9868,98.9292,98.9548,26500.0
2013-12-10 14:00:00,154.62,154.65,154.6,154.62,9600.0,98.9484,98.9676,98.9356,98.9484,9600.0
2013-12-10 14:05:00,154.62,154.67,154.57,154.64,14300.0,98.9484,98.9804,98.9164,98.9612,14300.0
2013-12-10 14:10:00,154.64,154.71,154.6,154.7,7100.0,98.9612,99.006,98.9356,98.9996,7100.0
2013-12-10 14:15:00,154.7,154.74,154.68,154.69,6300.0,98.9996,99.0252,98.9868,98.9932,6300.0
2013-12-10 14:20:00,154.69,154.7,154.62,154.65,6100.0,98.9932,98.9996,98.9484,98.9676,6100.0
2013-12-10 14:25:00,154.67,154.71,154.64,154.65,9500.0,98.9804,99.006,98.9612,98.9676,9500.0
2013-12-10 14:30:00,154.66,154.66,154.62,154.63,6700.0,98.974,98.974,98.9484,98.9548,6700.0
2013-12-10 14:35:00,154.62,154.72,154.62,154.72,8700.0,98.9484,99.0124,98.9484,99.0124,8700.0
2013-12-10 14:40:00,154.69,154.7,154.62,154.63,7600.0,98.9932,98.9996,98.9484,98.9548,7600.0
2013-12-10 14:45:00,154.62,154.65,154.6,154.65,12200.0,98.9484,98.9676,98.9356,98.9676,12200.0
2013-12-10 14:50:00,154.66,154.71,154.63,154.67,6100.0,98.974,99.006,98.9548,98.9804,6100.0
2013-12-10 14:55:00,154.66,154.83,154.65,154.82,7500.0,98.974,99.0828,98.9676,99.0764,7500.0
2013-12-10 15:00:00,154.79,154.97,154.79,154.94,6400.0,99.0572,99.1724,99.0572,99.1532,6400.0
2013-12-10 15:05:00,154.91,155.02,154.91,154.98,15300.0,99.134,99.2044,99.134,99.1788,15300.0
2013-12-10 15:10:00,154.95,155.06,154.95,155.02,8200.0,99.1596,99.23,99.1596,99.2044,8200.0
2013-12-10 15:15:00,155.01,155.05,154.95,154.99,23000.0,99.198,99.2236,99.1596,99.1852,23000.0
2013-12-10 15:20:00,154.99,155.13,154.95,155.02,10200.0,99.1852,99.2748,99.1596,99.2044,10200.0
2013-12-10 15:25:00,155.0,155.1,154.99,154.99,9600.0,99.1916,99.2556,99.1852,99.1852,9600.0
2013-12-10 15:30:00,154.99,155.01,154.93,154.99,16400.0,99.1852,99.198,99.1468,99.1852,16400.0
2013-12-10 15:35:00,154.98,155.0,154.95,154.98,31900.0,99.1788,99.1916,99.1596,99.1788,31900.0
2013-12-10 15:40:00,155.0,155.02,154.97,154.97,17600.0,99.1916,99.2044,99.1724,99.1724,17600.0
2013-12-10 15:45:00,154.97,155.01,154.96,154.97,36500.0,99.1724,99.198,99.166,99.1724,36500.0
2013-12-10 15:50:00,154.97,155.01,154.78,154.84,59700.0,99.1724,99.198,99.0508,99.0892,59700.0
2013-12-10 15:55:00,154.83,154.9,154.7,154.71,74300.0,99.0828,99.1276,98.9996,99.006,74300.0
2013-12-11 09:30:00,153.61,153.83,152.9,153.04,10600.0,99.2162,99.3583,98.7576,98.848,10600.0
2013-12-11 09:35:00,152.98,152.98,152.11,152.13,10000.0,98.8093,98.8093,98.2474,98.2603,10000.0
2013-12-11 09:40:00,152.11,152.23,151.74,151.97,8100.0,98.2474,98.3249,98.0084,98.1569,8100.0
2013-12-11 09:45:00,152.03,152.35,151.9,151.9,8700.0,98.1957,98.4024,98.1117,98.1117,8700.0
2013-12-11 09:50:00,151.7,151.81,151.39,151.71,12500.0,97.9825,98.0536,97.7823,97.989,12500.0
2013-12-11 09:55:00,151.71,151.86,151.42,151.43,15900.0,97.989,98.0859,97.8017,97.8081,15900.0
2013-12-11 10:00:00,151.4,151.54,151.17,151.33,16500.0,97.7888,97.8792,97.6402,97.7436,16500.0
2013-12-11 10:05:00,151.36,151.46,150.94,151.27,13800.0,97.7629,97.8275,97.4917,97.7048,13800.0
2013-12-11 10:10:00,151.26,151.72,151.24,151.57,15800.0,97.6983,97.9955,97.6854,97.8986,15800.0
2013-12-11 10:15:00,151.52,151.69,151.27,151.52,12600.0,97.8663,97.9761,97.7048,97.8663,12600.0
2013-12-11 10:20:00,151.41,151.53,151.28,151.28,12300.0,97.7952,97.8727,97.7113,97.7113,12300.0
2013-12-11 10:25:00,151.27,151.6,151.15,151.15,19300.0,97.7048,97.9179,97.6273,97.6273,19300.0
2013-12-11 10:30:00,151.15,151.37,150.98,151.2,16000.0,97.6273,97.7694,97.5175,97.6596,16000.0
2013-12-11 10:35:00,151.2,151.35,151.0,151.18,8800.0,97.6596,97.7565,97.5304,97.6467,8800.0
2013-12-11 10:40:00,151.21,151.37,151.11,151.13,14000.0,97.666,97.7694,97.6015,97.6144,14000.0
2013-12-11 10:45:00,151.14,151.33,151.06,151.14,15700.0,97.6208,97.7436,97.5692,97.6208,15700.0
2013-12-11 10:50:00,151.09,151.21,150.95,150.95,14100.0,97.5885,97.666,97.4981,97.4981,14100.0
2013-12-11 10:55:00,150.91,151.35,150.91,151.29,11200.0,97.4723,97.7565,97.4723,97.7177,11200.0
2013-12-11 11:00:00,151.31,151.68,151.28,151.65,30200.0,97.7306,97.9696,97.7113,97.9502,30200.0
2013-12-11 11:05:00,151.63,151.68,151.36,151.36,11800.0,97.9373,97.9696,97.7629,97.7629,11800.0
2013-12-11 11:10:00,151.38,151.52,151.31,151.33,15600.0,97.7758,97.8663,97.7306,97.7436,15600.0
2013-12-11 11:15:00,151.35,151.35,150.95,151.09,8400.0,97.7565,97.7565,97.4981,97.5885,8400.0
2013-12-11 11:20:00,151.05,151.09,150.76,150.94,11000.0,97.5627,97.5885,97.3754,97.4917,11000.0
2013-12-11 11:25:00,150.86,150.93,150.81,150.82,2500.0,97.44,97.4852,97.4077,97.4141,2500.0
2013-12-11 11:30:00,150.81,150.84,150.59,150.62,11000.0,97.4077,97.4271,97.2656,97.285,11000.0
2013-12-11 11:35:00,150.61,150.68,150.59,150.65,7800.0,97.2785,97.3237,97.2656,97.3043,7800.0
2013-12-11 11:40:00,150.71,150.83,150.66,150.82,6000.0,97.3431,97.4206,97.3108,97.4141,6000.0
2013-12-11 11:45:00,150.8,150.95,150.67,150.9,12500.0,97.4012,97.4981,97.3173,97.4658,12500.0
2013-12-11 11:50:00,150.91,150.97,150.84,150.87,6100.0,97.4723,97.511,97.4271,97.4464,6100.0
2013-12-11 11:55:00,150.82,151.04,150.76,151.0,20100.0,97.4141,97.5562,97.3754,97.5304,20100.0
2013-12-11 12:00:00,151.0,151.32,151.0,151.14,31400.0,97.5304,97.7371,97.5304,97.6208,31400.0
2013-12-11 12:05:00,151.2,151.24,151.0,151.11,11600.0,97.6596,97.6854,97.5304,97.6015,11600.0
2013-12-11 12:10:00,151.16,151.21,150.98,151.0,7800.0,97.6338,97.666,97.5175,97.5304,7800.0
2013-12-11 12:15:00,150.96,150.96,150.8,150.92,8700.0,97.5046,97.5046,97.4012,97.4787,8700.0
2013-12-11 12:20:00,150.91,150.95,150.74,150.74,5000.0,97.4723,97.4981,97.3625,97.3625,5000.0
2013-12-11 12:25:00,150.76,150.94,150.7,150.91,12600.0,97.3754,97.4917,97.3366,97.4723,12600.0
2013-12-11 12:30:00,150.91,151.22,150.87,151.22,11800.0,97.4723,97.6725,97.4464,97.6725,11800.0
2013-12-11 12:35:00,151.22,151.34,151.16,151.27,6400.0,97.6725,97.75,97.6338,97.7048,6400.0
2013-12-11 12:40:00,151.28,151.29,151.12,151.15,8300.0,97.7113,97.7177,97.6079,97.6273,8300.0
2013-12-11 12:45:00,151.15,151.15,151.01,151.12,14600.0,97.6273,97.6273,97.5369,97.6079,14600.0
2013-12-11 12:50:00,151.16,151.28,151.09,151.22,6000.0,97.6338,97.7113,97.5885,97.6725,6000.0
2013-12-11 12:55:00,151.23,151.24,151.08,151.08,5800.0,97.679,97.6854,97.5821,97.5821,5800.0
2013-12-11 13:00:00,151.13,151.19,150.94,151.12,17900.0,97.6144,97.6531,97.4917,97.6079,17900.0
2013-12-11 13:05:00,151.13,151.42,151.1,151.42,6800.0,97.6144,97.8017,97.595,97.8017,6800.0
2013-12-11 13:10:00,151.43,151.54,151.37,151.54,6200.0,97.8081,97.8792,97.7694,97.8792,6200.0
2013-12-11 13:15:00,151.48,151.5,151.21,151.3,9400.0,97.8404,97.8534,97.666,97.7242,9400.0
2013-12-11 13:20:00,151.22,151.25,151.09,151.25,7700.0,97.6725,97.6919,97.5885,97.6919,7700.0
2013-12-11 13:25:00,151.18,151.18,151.1,151.17,8400.0,97.6467,97.6467,97.595,97.6402,8400.0
2013-12-11 13:30:00,151.15,151.2,150.98,151.03,8900.0,97.6273,97.6596,97.5175,97.5498,8900.0
2013-12-11 13:35:00,151.06,151.24,151.04,151.24,7200.0,97.5692,97.6854,97.5562,97.6854,7200.0
2013-12-11 13:40:00,151.18,151.34,151.12,151.34,15700.0,97.6467,97.75,97.6079,97.75,15700.0
2013-12-11 13:45:00,151.3,151.33,151.1,151.26,13300.0,97.7242,97.7436,97.595,97.6983,13300.0
2013-12-11 13:50:00,151.31,151.33,151.15,151.19,8500.0,97.7306,97.7436,97.6273,97.6531,8500.0
2013-12-11 13:55:00,151.22,151.37,151.19,151.34,8500.0,97.6725,97.7694,97.6531,97.75,8500.0
2013-12-11 14:00:00,151.36,151.37,151.13,151.24,13000.0,97.7629,97.7694,97.6144,97.6854,13000.0
2013-12-11 14:05:00,151.16,151.24,150.9,150.91,10100.0,97.6338,97.6854,97.4658,97.4723,10100.0
2013-12-11 14:10:00,150.91,150.91,150.69,150.76,23600.0,97.4723,97.4723,97.3302,97.3754,23600.0
2013-12-11 14:15:00,150.74,150.76,150.64,150.69,16200.0,97.3625,97.3754,97.2979,97.3302,16200.0
2013-12-11 14:20:00,150.66,150.95,150.63,150.95,25200.0,97.3108,97.4981,97.2914,97.4981,25200.0
2013-12-11 14:25:00,150.95,151.06,150.86,151.06,12100.0,97.4981,97.5692,97.44,97.5692,12100.0
2013-12-11 14:30:00,151.02,151.05,150.91,151.05,16800.0,97.5433,97.5627,97.4723,97.5627,16800.0
2013-12-11 14:35:00,151.09,151.09,150.91,150.95,12500.0,97.5885,97.5885,97.4723,97.4981,12500.0
2013-12-11 14:40:00,150.95,151.18,150.92,151.12,19100.0,97.4981,97.6467,97.4787,97.6079,19100.0
2013-12-11 14:45:00,151.1,151.25,151.04,151.11,10400.0,97.595,97.6919,97.5562,97.6015,10400.0
2013-12-11 14:50:00,151.09,151.15,150.94,151.0,14200.0,97.5885,97.6273,97.4917,97.5304,14200.0
2013-12-11 14:55:00,151.0,151.01,150.86,150.97,20500.0,97.5304,97.5369,97.44,97.511,20500.0
2013-12-11 15:00:00,150.97,150.97,150.77,150.91,34900.0,97.511,97.511,97.3819,97.4723,34900.0
2013-12-11 15:05:00,150.91,151.02,150.88,150.91,12400.0,97.4723,97.5433,97.4529,97.4723,12400.0
2013-12-11 15:10:00,150.91,150.93,150.64,150.76,16000.0,97.4723,97.4852,97.2979,97.3754,16000.0
2013-12-11 15:15:00,150.75,150.75,150.64,150.67,12100.0,97.3689,97.3689,97.2979,97.3173,12100.0
2013-12-11 15:20:00,150.68,150.82,150.54,150.79,16300.0,97.3237,97.4141,97.2333,97.3948,16300.0
2013-12-11 15:25:00,150.79,150.79,150.52,150.56,9000.0,97.3948,97.3948,97.2204,97.2462,9000.0
2013-12-11 15:30:00,150.56,150.71,150.45,150.48,20300.0,97.2462,97.3431,97.1752,97.1945,20300.0
2013-12-11 15:35:00,150.51,150.81,150.5,150.78,46900.0,97.2139,97.4077,97.2075,97.3883,46900.0
2013-12-11 15:40:00,150.8,150.95,150.79,150.87,50500.0,97.4012,97.4981,97.3948,97.4464,50500.0
2013-12-11 15:45:00,150.85,150.96,150.79,150.92,78200.0,97.4335,97.5046,97.3948,97.4787,78200.0
2013-12-11 15:50:00,150.89,150.92,150.49,150.5,77800.0,97.4594,97.4787,97.201,97.2075,77800.0
2013-12-11 15:55:00,150.55,150.77,150.5,150.55,151000.0,97.2398,97.3819,97.2075,97.2398,151000.0
2013-12-12 09:30:00,150.33,151.15,150.14,150.37,20700.0,97.0977,97.6273,96.9749,97.1235,20700.0
2013-12-12 09:35:00,150.38,150.38,150.06,150.29,11100.0,97.13,97.13,96.9233,97.0718,11100.0
2013-12-12 09:40:00,150.28,150.35,150.07,150.22,24100.0,97.0654,97.1106,96.9297,97.0266,24100.0
2013-12-12 09:45:00,150.3,150.33,150.03,150.18,45900.0,97.0783,97.0977,96.9039,97.0008,45900.0
2013-12-12 09:50:00,150.18,150.55,150.15,150.25,17000.0,97.0008,97.2398,96.9814,97.046,17000.0
2013-12-12 09:55:00,150.41,150.74,150.24,150.59,16200.0,97.1493,97.3625,97.0395,97.2656,16200.0
2013-12-12 10:00:00,150.31,150.86,150.25,150.6,19200.0,97.0847,97.44,97.046,97.2721,19200.0
2013-12-12 10:05:00,150.66,150.68,150.39,150.49,17000.0,97.3108,97.3237,97.1364,97.201,17000.0
2013-12-12 10:10:00,150.42,150.5,150.12,150.14,16500.0,97.1558,97.2075,96.962,96.9749,16500.0
2013-12-12 10:15:00,150.13,150.27,150.07,150.08,9100.0,96.9685,97.0589,96.9297,96.9362,9100.0
2013-12-12 10:20:00,150.05,150.15,149.89,150.12,18700.0,96.9168,96.9814,96.8135,96.962,18700.0
2013-12-12 10:25:00,150.04,150.09,149.92,150.09,11000.0,96.9103,96.9426,96.8328,96.9426,11000.0
2013-12-12 10:30:00,149.97,150.08,149.73,149.82,14200.0,96.8651,96.9362,96.7101,96.7683,14200.0
2013-12-12 10:35:00,149.82,150.08,149.74,150.08,12900.0,96.7683,96.9362,96.7166,96.9362,12900.0
2013-12-12 10:40:00,150.09,150.15,149.71,150.07,10600.0,96.9426,96.9814,96.6972,96.9297,10600.0
2013-12-12 10:45:00,150.15,150.41,150.1,150.36,10000.0,96.9814,97.1493,96.9491,97.117,10000.0
2013-12-12 10:50:00,150.36,150.45,150.16,150.16,6800.0,97.117,97.1752,96.9879,96.9879,6800.0
2013-12-12 10:55:00,150.16,150.22,150.0,150.2,9600.0,96.9879,97.0266,96.8845,97.0137,9600.0
2013-12-12 11:00:00,150.24,150.39,150.14,150.19,21400.0,97.0395,97.1364,96.9749,97.0072,21400.0
2013-12-12 11:05:00,150.19,150.33,150.17,150.3,6600.0,97.0072,97.0977,96.9943,97.0783,6600.0
2013-12-12 11:10:00,150.27,150.32,150.15,150.2,7200.0,97.0589,97.0912,96.9814,97.0137,7200.0
2013-12-12 11:15:00,150.24,150.26,150.06,150.14,6500.0,97.0395,97.0524,96.9233,96.9749,6500.0
2013-12-12 11:20:00,150.19,150.22,150.12,150.13,4000.0,97.0072,97.0266,96.962,96.9685,4000.0
2013-12-12 11:25:00,150.12,150.17,149.93,149.97,7700.0,96.962,96.9943,96.8393,96.8651,7700.0
2013-12-12 11:30:00,150.04,150.33,150.04,150.33,7700.0,96.9103,97.0977,96.9103,97.0977,7700.0
2013-12-12 11:35:00,150.33,150.68,150.28,150.68,8700.0,97.0977,97.3237,97.0654,97.3237,8700.0
2013-12-12 11:40:00,150.61,150.65,150.48,150.48,4500.0,97.2785,97.3043,97.1945,97.1945,4500.0
2013-12-12 11:45:00,150.41,150.52,150.36,150.52,8500.0,97.1493,97.2204,97.117,97.2204,8500.0
2013-12-12 11:50:00,150.56,150.71,150.53,150.68,6000.0,97.2462,97.3431,97.2268,97.3237,6000.0
2013-12-12 11:55:00,150.67,150.67,150.38,150.38,6400.0,97.3173,97.3173,97.13,97.13,6400.0
2013-12-12 12:00:00,150.38,150.5,150.19,150.5,10700.0,97.13,97.2075,97.0072,97.2075,10700.0
2013-12-12 12:05:00,150.44,150.72,150.44,150.5,8400.0,97.1687,97.3496,97.1687,97.2075,8400.0
2013-12-12 12:10:00,150.59,150.65,150.39,150.41,6300.0,97.2656,97.3043,97.1364,97.1493,6300.0
2013-12-12 12:15:00,150.47,150.49,150.36,150.46,4800.0,97.1881,97.201,97.117,97.1816,4800.0
2013-12-12 12:20:00,150.38,150.44,149.93,149.99,4500.0,97.13,97.1687,96.8393,96.8781,4500.0
2013-12-12 12:25:00,149.98,150.27,149.93,150.27,6300.0,96.8716,97.0589,96.8393,97.0589,6300.0
2013-12-12 12:30:00,150.28,150.35,150.14,150.14,4500.0,97.0654,97.1106,96.9749,96.9749,4500.0
2013-12-12 12:35:00,150.13,150.28,150.05,150.05,11000.0,96.9685,97.0654,96.9168,96.9168,11000.0
2013-12-12 12:40:00,150.12,150.31,150.08,150.25,10500.0,96.962,97.0847,96.9362,97.046,10500.0
2013-12-12 12:45:00,150.24,150.36,150.23,150.36,6900.0,97.0395,97.117,97.0331,97.117,6900.0
2013-12-12 12:50:00,150.32,150.35,150.24,150.33,2800.0,97.0912,97.1106,97.0395,97.0977,2800.0
2013-12-12 12:55:00,150.33,150.33,150.18,150.22,5400.0,97.0977,97.0977,97.0008,97.0266,5400.0
2013-12-12 13:00:00,150.17,150.28,150.15,150.2,3800.0,96.9943,97.0654,96.9814,97.0137,3800.0
2013-12-12 13:05:00,150.21,150.34,150.2,150.24,5900.0,97.0202,97.1041,97.0137,97.0395,5900.0
2013-12-12 13:10:00,150.24,150.25,150.14,150.2,3200.0,97.0395,97.046,96.9749,97.0137,3200.0
2013-12-12 13:15:00,150.2,150.35,150.14,150.35,7400.0,97.0137,97.1106,96.9749,97.1106,7400.0
2013-12-12 13:20:00,150.31,150.51,150.31,150.39,8900.0,97.0847,97.2139,97.0847,97.1364,8900.0
2013-12-12 13:25:00,150.34,150.38,150.28,150.35,3500.0,97.1041,97.13,97.0654,97.1106,3500.0
2013-12-12 13:30:00,150.37,150.41,150.34,150.36,7200.0,97.1235,97.1493,97.1041,97.117,7200.0
2013-12-12 13:35:00,150.36,150.4,150.34,150.38,3200.0,97.117,97.1429,97.1041,97.13,3200.0
2013-12-12 13:40:00,150.38,150.4,150.24,150.31,7100.0,97.13,97.1429,97.0395,97.0847,7100.0
2013-12-12 13:45:00,150.24,150.33,150.19,150.22,8900.0,97.0395,97.0977,97.0072,97.0266,8900.0
2013-12-12 13:50:00,150.18,150.24,150.18,150.24,6000.0,97.0008,97.0395,97.0008,97.0395,6000.0
2013-12-12 13:55:00,150.25,150.26,150.19,150.24,4300.0,97.046,97.0524,97.0072,97.0395,4300.0
2013-12-12 14:00:00,150.23,150.38,150.23,150.27,8800.0,97.0331,97.13,97.0331,97.0589,8800.0
2013-12-12 14:05:00,150.31,150.4,150.24,150.4,8400.0,97.0847,97.1429,97.0395,97.1429,8400.0
2013-12-12 14:10:00,150.4,150.45,150.35,150.37,3800.0,97.1429,97.1752,97.1106,97.1235,3800.0
2013-12-12 14:15:00,150.41,150.49,150.37,150.49,6100.0,97.1493,97.201,97.1235,97.201,6100.0
2013-12-12 14:20:00,150.51,150.64,150.45,150.64,6200.0,97.2139,97.2979,97.1752,97.2979,6200.0
2013-12-12 14:25:00,150.59,150.62,150.37,150.37,11800.0,97.2656,97.285,97.1235,97.1235,11800.0
2013-12-12 14:30:00,150.42,150.46,150.39,150.4,4200.0,97.1558,97.1816,97.1364,97.1429,4200.0
2013-12-12 14:35:00,150.4,150.51,150.34,150.51,14400.0,97.1429,97.2139,97.1041,97.2139,14400.0
2013-12-12 14:40:00,150.56,150.58,150.49,150.49,5500.0,97.2462,97.2591,97.201,97.201,5500.0
2013-12-12 14:45:00,150.55,150.59,150.37,150.37,8500.0,97.2398,97.2656,97.1235,97.1235,8500.0
2013-12-12 14:50:00,150.36,150.69,150.36,150.65,8300.0,97.117,97.3302,97.117,97.3043,8300.0
2013-12-12 14:55:00,150.65,150.7,150.51,150.51,9600.0,97.3043,97.3366,97.2139,97.2139,9600.0
2013-12-12 15:00:00,150.52,150.57,150.31,150.35,9300.0,97.2204,97.2527,97.0847,97.1106,9300.0
2013-12-12 15:05:00,150.31,150.33,150.17,150.29,13600.0,97.0847,97.0977,96.9943,97.0718,13600.0
2013-12-12 15:10:00,150.33,150.37,150.25,150.25,7600.0,97.0977,97.1235,97.046,97.046,7600.0
2013-12-12 15:15:00,150.24,150.39,150.13,150.35,7500.0,97.0395,97.1364,96.9685,97.1106,7500.0
2013-12-12 15:20:00,150.31,150.45,150.3,150.35,15600.0,97.0847,97.1752,97.0783,97.1106,15600.0
2013-12-12 15:25:00,150.33,150.46,150.24,150.3,11800.0,97.0977,97.1816,97.0395,97.0783,11800.0
2013-12-12 15:30:00,150.28,150.46,150.28,150.42,18300.0,97.0654,97.1816,97.0654,97.1558,18300.0
2013-12-12 15:35:00,150.42,150.56,150.15,150.2,10400.0,97.1558,97.2462,96.9814,97.0137,10400.0
2013-12-12 15:40:00,150.13,150.23,150.08,150.08,14600.0,96.9685,97.0331,96.9362,96.9362,14600.0
2013-12-12 15:45:00,150.12,150.27,150.0,150.14,40300.0,96.962,97.0589,96.8845,96.9749,40300.0
2013-12-12 15:50:00,150.15,150.15,149.87,149.91,51700.0,96.9814,96.9814,96.8005,96.8264,51700.0
2013-12-12 15:55:00,149.92,150.06,149.67,149.76,118900.0,96.8328,96.9233,96.6714,96.7295,118900.0
2013-12-13 09:30:00,150.09,151.81,150.03,151.8,14400.0,96.9426,98.0536,96.9039,98.0471,14400.0
2013-12-13 09:35:00,151.81,151.9,151.06,151.83,35100.0,98.0536,98.1117,97.5692,98.0665,35100.0
2013-12-13 09:40:00,151.71,151.88,151.29,151.52,39400.0,97.989,98.0988,97.7177,97.8663,39400.0
2013-12-13 09:45:00,151.53,152.07,151.26,151.74,44400.0,97.8727,98.2215,97.6983,98.0084,44400.0
2013-12-13 09:50:00,151.62,151.89,151.32,151.47,31000.0,97.9309,98.1053,97.7371,97.834,31000.0
2013-12-13 09:55:00,151.57,151.86,151.04,151.12,17800.0,97.8986,98.0859,97.5562,97.6079,17800.0
2013-12-13 10:00:00,151.04,151.33,150.87,151.19,18900.0,97.5562,97.7436,97.4464,97.6531,18900.0
2013-12-13 10:05:00,151.19,151.2,150.65,150.77,12700.0,97.6531,97.6596,97.3043,97.3819,12700.0
2013-12-13 10:10:00,150.62,151.0,150.62,150.65,7200.0,97.285,97.5304,97.285,97.3043,7200.0
2013-12-13 10:15:00,150.49,150.56,150.27,150.41,7200.0,97.201,97.2462,97.0589,97.1493,7200.0
2013-12-13 10:20:00,150.46,150.76,150.34,150.52,15300.0,97.1816,97.3754,97.1041,97.2204,15300.0
2013-12-13 10:25:00,150.56,150.78,150.41,150.55,22700.0,97.2462,97.3883,97.1493,97.2398,22700.0
2013-12-13 10:30:00,150.55,150.84,150.55,150.64,8200.0,97.2398,97.4271,97.2398,97.2979,8200.0
2013-12-13 10:35:00,150.74,150.76,150.58,150.71,9800.0,97.3625,97.3754,97.2591,97.3431,9800.0
2013-12-13 10:40:00,150.72,150.72,150.55,150.57,9400.0,97.3496,97.3496,97.2398,97.2527,9400.0
2013-12-13 10:45:00,150.57,150.75,150.49,150.69,20800.0,97.2527,97.3689,97.201,97.3302,20800.0
2013-12-13 10:50:00,150.77,150.84,150.62,150.79,5500.0,97.3819,97.4271,97.285,97.3948,5500.0
2013-12-13 10:55:00,150.83,150.95,150.59,150.59,15800.0,97.4206,97.4981,97.2656,97.2656,15800.0
2013-12-13 11:00:00,150.68,150.81,150.56,150.57,4400.0,97.3237,97.4077,97.2462,97.2527,4400.0
2013-12-13 11:05:00,150.52,150.52,150.38,150.41,4300.0,97.2204,97.2204,97.13,97.1493,4300.0
2013-12-13 11:10:00,150.48,150.64,150.41,150.46,4200.0,97.1945,97.2979,97.1493,97.1816,4200.0
2013-12-13 11:15:00,150.58,150.83,150.46,150.66,5200.0,97.2591,97.4206,97.1816,97.3108,5200.0
2013-12-13 11:20:00,150.68,150.72,150.42,150.6,6500.0,97.3237,97.3496,97.1558,97.2721,6500.0
2013-12-13 11:25:00,150.68,150.79,150.4,150.54,8300.0,97.3237,97.3948,97.1429,97.2333,8300.0
2013-12-13 11:30:00,150.42,150.53,150.33,150.38,11000.0,97.1558,97.2268,97.0977,97.13,11000.0
2013-12-13 11:35:00,150.34,150.36,150.13,150.36,7900.0,97.1041,97.117,96.9685,97.117,7900.0
2013-12-13 11:40:00,150.43,150.61,150.38,150.58,1800.0,97.1622,97.2785,97.13,97.2591,1800.0
2013-12-13 11:45:00,150.57,150.66,150.44,150.49,7400.0,97.2527,97.3108,97.1687,97.201,7400.0
2013-12-13 11:50:00,150.39,150.62,150.39,150.6,4000.0,97.1364,97.285,97.1364,97.2721,4000.0
2013-12-13 11:55:00,150.54,150.54,150.22,150.39,6100.0,97.2333,97.2333,97.0266,97.1364,6100.0
2013-12-13 12:00:00,150.49,150.61,150.41,150.41,3600.0,97.201,97.2785,97.1493,97.1493,3600.0
2013-12-13 12:05:00,150.44,150.56,150.37,150.37,2000.0,97.1687,97.2462,97.1235,97.1235,2000.0
2013-12-13 12:10:00,150.39,150.48,150.37,150.48,1100.0,97.1364,97.1945,97.1235,97.1945,1100.0
2013-12-13 12:15:00,150.49,150.49,150.28,150.28,3000.0,97.201,97.201,97.0654,97.0654,3000.0
2013-12-13 12:20:00,150.35,150.47,150.21,150.37,9300.0,97.1106,97.1881,97.0202,97.1235,9300.0
2013-12-13 12:25:00,150.33,150.39,150.25,150.39,4600.0,97.0977,97.1364,97.046,97.1364,4600.0
2013-12-13 12:30:00,150.29,150.37,150.29,150.36,2500.0,97.0718,97.1235,97.0718,97.117,2500.0
2013-12-13 12:35:00,150.3,150.35,150.18,150.18,4700.0,97.0783,97.1106,97.0008,97.0008,4700.0
2013-12-13 12:40:00,150.29,150.29,150.13,150.19,3000.0,97.0718,97.0718,96.9685,97.0072,3000.0
2013-12-13 12:45:00,150.22,150.23,150.13,150.18,3300.0,97.0266,97.0331,96.9685,97.0008,3300.0
2013-12-13 12:50:00,150.15,150.21,149.96,150.08,8200.0,96.9814,97.0202,96.8587,96.9362,8200.0
2013-12-13 12:55:00,150.03,150.09,149.96,150.06,6100.0,96.9039,96.9426,96.8587,96.9233,6100.0
2013-12-13 13:00:00,150.07,150.15,150.0,150.15,1900.0,96.9297,96.9814,96.8845,96.9814,1900.0
2013-12-13 13:05:00,150.08,150.11,149.98,149.99,3800.0,96.9362,96.9556,96.8716,96.8781,3800.0
2013-12-13 13:10:00,149.99,150.03,149.86,149.89,5700.0,96.8781,96.9039,96.7941,96.8135,5700.0
2013-12-13 13:15:00,149.87,149.92,149.81,149.85,4400.0,96.8005,96.8328,96.7618,96.7876,4400.0
2013-12-13 13:20:00,149.81,149.83,149.71,149.8,7800.0,96.7618,96.7747,96.6972,96.7553,7800.0
2013-12-13 13:25:00,149.78,149.86,149.73,149.85,5300.0,96.7424,96.7941,96.7101,96.7876,5300.0
2013-12-13 13:30:00,149.88,149.91,149.77,149.9,9200.0,96.807,96.8264,96.736,96.8199,9200.0
2013-12-13 13:35:00,149.8,149.91,149.8,149.8,2100.0,96.7553,96.8264,96.7553,96.7553,2100.0
2013-12-13 13:40:00,149.8,149.86,149.6,149.61,7700.0,96.7553,96.7941,96.6262,96.6326,7700.0
2013-12-13 13:45:00,149.62,149.66,149.54,149.63,7200.0,96.6391,96.6649,96.5874,96.6455,7200.0
2013-12-13 13:50:00,149.67,149.8,149.58,149.76,5600.0,96.6714,96.7553,96.6132,96.7295,5600.0
2013-12-13 13:55:00,149.65,149.73,149.53,149.61,6900.0,96.6584,96.7101,96.5809,96.6326,6900.0
2013-12-13 14:00:00,149.61,149.62,149.48,149.59,5600.0,96.6326,96.6391,96.5486,96.6197,5600.0
2013-12-13 14:05:00,149.56,149.67,149.46,149.66,5800.0,96.6003,96.6714,96.5357,96.6649,5800.0
2013-12-13 14:10:00,149.74,149.76,149.6,149.66,12800.0,96.7166,96.7295,96.6262,96.6649,12800.0
2013-12-13 14:15:00,149.67,149.74,149.59,149.59,3200.0,96.6714,96.7166,96.6197,96.6197,3200.0
2013-12-13 14:20:00,149.63,149.64,149.49,149.58,5100.0,96.6455,96.652,96.5551,96.6132,5100.0
2013-12-13 14:25:00,149.56,149.71,149.47,149.67,3100.0,96.6003,96.6972,96.5422,96.6714,3100.0
2013-12-13 14:30:00,149.58,149.78,149.58,149.78,12700.0,96.6132,96.7424,96.6132,96.7424,12700.0
2013-12-13 14:35:00,149.78,149.88,149.72,149.78,6400.0,96.7424,96.807,96.7037,96.7424,6400.0
2013-12-13 14:40:00,149.71,149.83,149.71,149.73,5800.0,96.6972,96.7747,96.6972,96.7101,5800.0
2013-12-13 14:45:00,149.73,149.78,149.65,149.65,5100.0,96.7101,96.7424,96.6584,96.6584,5100.0
2013-12-13 14:50:00,149.65,149.76,149.62,149.73,11500.0,96.6584,96.7295,96.6391,96.7101,11500.0
2013-12-13 14:55:00,149.73,149.73,149.61,149.71,10600.0,96.7101,96.7101,96.6326,96.6972,10600.0
2013-12-13 15:00:00,149.67,149.75,149.62,149.69,4800.0,96.6714,96.723,96.6391,96.6843,4800.0
2013-12-13 15:05:00,149.62,149.68,149.57,149.65,12500.0,96.6391,96.6778,96.6068,96.6584,12500.0
2013-12-13 15:10:00,149.68,149.68,149.46,149.47,22700.0,96.6778,96.6778,96.5357,96.5422,22700.0
2013-12-13 15:15:00,149.45,149.5,149.42,149.47,19200.0,96.5293,96.5616,96.5099,96.5422,19200.0
2013-12-13 15:20:00,149.48,149.72,149.47,149.69,25700.0,96.5486,96.7037,96.5422,96.6843,25700.0
2013-12-13 15:25:00,149.68,149.81,149.65,149.65,11900.0,96.6778,96.7618,96.6584,96.6584,11900.0
2013-12-13 15:30:00,149.65,149.78,149.56,149.57,29000.0,96.6584,96.7424,96.6003,96.6068,29000.0
2013-12-13 15:35:00,149.57,149.6,149.38,149.45,14100.0,96.6068,96.6262,96.4841,96.5293,14100.0
2013-12-13 15:40:00,149.49,149.66,149.38,149.58,24800.0,96.5551,96.6649,96.4841,96.6132,24800.0
2013-12-13 15:45:00,149.61,149.7,149.51,149.6,29700.0,96.6326,96.6907,96.568,96.6262,29700.0
2013-12-13 15:50:00,149.59,149.76,149.55,149.59,40800.0,96.6197,96.7295,96.5939,96.6197,40800.0
2013-12-13 15:55:00,149.63,149.66,149.53,149.58,75700.0,96.6455,96.6649,96.5809,96.6132,75700.0
2013-12-16 09:30:00,150.0,150.73,149.96,150.59,33800.0,96.8845,97.356,96.8587,97.2656,33800.0
2013-12-16 09:35:00,150.61,150.82,149.9,149.92,12100.0,97.2785,97.4141,96.8199,96.8328,12100.0
2013-12-16 09:40:00,150.14,150.22,149.8,150.22,5600.0,96.9749,97.0266,96.7553,97.0266,5600.0
2013-12-16 09:45:00,150.25,150.52,150.19,150.31,3400.0,97.046,97.2204,97.0072,97.0847,3400.0
2013-12-16 09:50:00,150.2,150.22,149.95,150.21,7200.0,97.0137,97.0266,96.8522,97.0202,7200.0
2013-12-16 09:55:00,150.11,150.54,150.1,150.42,5900.0,96.9556,97.2333,96.9491,97.1558,5900.0
2013-12-16 10:00:00,150.34,150.55,150.31,150.42,5600.0,97.1041,97.2398,97.0847,97.1558,5600.0
2013-12-16 10:05:00,150.41,150.47,150.17,150.17,6200.0,97.1493,97.1881,96.9943,96.9943,6200.0
2013-12-16 10:10:00,150.36,150.4,150.12,150.3,6000.0,97.117,97.1429,96.962,97.0783,6000.0
2013-12-16 10:15:00,150.31,150.33,149.93,150.08,8800.0,97.0847,97.0977,96.8393,96.9362,8800.0
2013-12-16 10:20:00,149.93,150.0,149.49,149.5,7900.0,96.8393,96.8845,96.5551,96.5616,7900.0
2013-12-16 10:25:00,149.57,150.18,149.48,150.18,8300.0,96.6068,97.0008,96.5486,97.0008,8300.0
2013-12-16 10:30:00,150.05,150.18,149.77,149.83,8300.0,96.9168,97.0008,96.736,96.7747,8300.0
2013-12-16 10:35:00,149.93,149.98,149.7,149.8,5000.0,96.8393,96.8716,96.6907,96.7553,5000.0
2013-12-16 10:40:00,149.67,149.97,149.55,149.97,6800.0,96.6714,96.8651,96.5939,96.8651,6800.0
2013-12-16 10:45:00,149.98,150.02,149.81,149.89,5900.0,96.8716,96.8974,96.7618,96.8135,5900.0
2013-12-16 10:50:00,149.86,150.05,149.85,150.05,5400.0,96.7941,96.9168,96.7876,96.9168,5400.0
2013-12-16 10:55:00,150.0,150.24,150.0,150.1,6500.0,96.8845,97.0395,96.8845,96.9491,6500.0
2013-12-16 11:00:00,150.13,150.19,149.95,150.1,9200.0,96.9685,97.0072,96.8522,96.9491,9200.0
2013-12-16 11:05:00,150.1,150.15,149.99,150.15,4700.0,96.9491,96.9814,96.8781,96.9814,4700.0
2013-12-16 11:10:00,150.07,150.3,150.06,150.18,5000.0,96.9297,97.0783,96.9233,97.0008,5000.0
2013-12-16 11:15:00,150.19,150.29,150.1,150.16,6800.0,97.0072,97.0718,96.9491,96.9879,6800.0
2013-12-16 11:20:00,150.11,150.33,150.0,150.19,17100.0,96.9556,97.0977,96.8845,97.0072,17100.0
2013-12-16 11:25:00,150.26,150.27,150.1,150.1,6500.0,97.0524,97.0589,96.9491,96.9491,6500.0
2013-12-16 11:30:00,150.12,150.35,150.11,150.35,4000.0,96.962,97.1106,96.9556,97.1106,4000.0
2013-12-16 11:35:00,150.3,150.38,150.06,150.1,3500.0,97.0783,97.13,96.9233,96.9491,3500.0
2013-12-16 11:40:00,150.15,150.34,149.93,150.29,12400.0,96.9814,97.1041,96.8393,97.0718,12400.0
2013-12-16 11:45:00,150.36,150.36,150.12,150.15,7000.0,97.117,97.117,96.962,96.9814,7000.0
2013-12-16 11:50:00,150.16,150.3,150.08,150.24,7000.0,96.9879,97.0783,96.9362,97.0395,7000.0
2013-12-16 11:55:00,150.24,150.44,150.08,150.29,12800.0,97.0395,97.1687,96.9362,97.0718,12800.0
2013-12-16 12:00:00,150.32,150.32,150.12,150.17,12800.0,97.0912,97.0912,96.962,96.9943,12800.0
2013-12-16 12:05:00,150.15,150.37,150.12,150.37,13500.0,96.9814,97.1235,96.962,97.1235,13500.0
2013-12-16 12:10:00,150.35,150.53,150.31,150.41,9700.0,97.1106,97.2268,97.0847,97.1493,9700.0
2013-12-16 12:15:00,150.43,150.54,150.43,150.53,13200.0,97.1622,97.2333,97.1622,97.2268,13200.0
2013-12-16 12:20:00,150.5,150.74,150.5,150.74,16000.0,97.2075,97.3625,97.2075,97.3625,16000.0
2013-12-16 12:25:00,150.68,150.87,150.68,150.85,21400.0,97.3237,97.4464,97.3237,97.4335,21400.0
2013-12-16 12:30:00,150.86,150.94,150.81,150.94,11800.0,97.44,97.4917,97.4077,97.4917,11800.0
2013-12-16 12:35:00,150.97,151.03,150.75,150.75,13300.0,97.511,97.5498,97.3689,97.3689,13300.0
2013-12-16 12:40:00,150.76,150.9,150.73,150.86,14600.0,97.3754,97.4658,97.356,97.44,14600.0
2013-12-16 12:45:00,150.89,150.96,150.8,150.8,14300.0,97.4594,97.5046,97.4012,97.4012,14300.0
2013-12-16 12:50:00,150.82,150.95,150.8,150.8,12100.0,97.4141,97.4981,97.4012,97.4012,12100.0
2013-12-16 12:55:00,150.8,150.94,150.76,150.94,10100.0,97.4012,97.4917,97.3754,97.4917,10100.0
2013-12-16 13:00:00,150.92,150.99,150.81,150.89,18300.0,97.4787,97.524,97.4077,97.4594,18300.0
2013-12-16 13:05:00,150.81,151.04,150.81,150.97,9100.0,97.4077,97.5562,97.4077,97.511,9100.0
2013-12-16 13:10:00,150.97,151.04,150.77,150.99,22200.0,97.511,97.5562,97.3819,97.524,22200.0
2013-12-16 13:15:00,150.96,151.08,150.91,150.95,10900.0,97.5046,97.5821,97.4723,97.4981,10900.0
2013-12-16 13:20:00,150.95,150.99,150.87,150.93,5300.0,97.4981,97.524,97.4464,97.4852,5300.0
2013-12-16 13:25:00,151.01,151.09,150.91,150.94,5100.0,97.5369,97.5885,97.4723,97.4917,5100.0
2013-12-16 13:30:00,150.97,151.05,150.83,150.98,15200.0,97.511,97.5627,97.4206,97.5175,15200.0
2013-12-16 13:35:00,150.94,151.02,150.94,150.96,3700.0,97.4917,97.5433,97.4917,97.5046,3700.0
2013-12-16 13:40:00,150.88,151.11,150.87,151.1,12000.0,97.4529,97.6015,97.4464,97.595,12000.0
2013-12-16 13:45:00,151.17,151.18,150.99,151.01,2900.0,97.6402,97.6467,97.524,97.5369,2900.0
2013-12-16 13:50:00,151.03,151.26,151.03,151.25,8500.0,97.5498,97.6983,97.5498,97.6919,8500.0
2013-12-16 13:55:00,151.24,151.29,151.22,151.27,3700.0,97.6854,97.7177,97.6725,97.7048,3700.0
2013-12-16 14:00:00,151.22,151.39,151.21,151.36,5500.0,97.6725,97.7823,97.666,97.7629,5500.0
2013-12-16 14:05:00,151.39,151.5,151.35,151.49,6800.0,97.7823,97.8534,97.7565,97.8469,6800.0
2013-12-16 14:10:00,151.46,151.49,151.41,151.44,8200.0,97.8275,97.8469,97.7952,97.8146,8200.0
2013-12-16 14:15:00,151.49,151.59,151.45,151.45,5400.0,97.8469,97.9115,97.8211,97.8211,5400.0
2013-12-16 14:20:00,151.49,151.5,151.27,151.33,4300.0,97.8469,97.8534,97.7048,97.7436,4300.0
2013-12-16 14:25:00,151.32,151.4,151.3,151.4,4300.0,97.7371,97.7888,97.7242,97.7888,4300.0
2013-12-16 14:30:00,151.39,151.39,151.19,151.19,6600.0,97.7823,97.7823,97.6531,97.6531,6600.0
2013-12-16 14:35:00,151.17,151.18,151.02,151.13,4600.0,97.6402,97.6467,97.5433,97.6144,4600.0
2013-12-16 14:40:00,151.18,151.36,151.18,151.23,6100.0,97.6467,97.7629,97.6467,97.679,6100.0
2013-12-16 14:45:00,151.24,151.31,150.98,151.02,6700.0,97.6854,97.7306,97.5175,97.5433,6700.0
2013-12-16 14:50:00,151.0,151.17,150.98,151.13,6200.0,97.5304,97.6402,97.5175,97.6144,6200.0
2013-12-16 14:55:00,151.19,151.23,151.09,151.1,5600.0,97.6531,97.679,97.5885,97.595,5600.0
2013-12-16 15:00:00,151.14,151.25,151.12,151.17,5900.0,97.6208,97.6919,97.6079,97.6402,5900.0
2013-12-16 15:05:00,151.15,151.15,150.98,151.09,8900.0,97.6273,97.6273,97.5175,97.5885,8900.0
2013-12-16 15:10:00,151.09,151.25,151.03,151.04,14500.0,97.5885,97.6919,97.5498,97.5562,14500.0
2013-12-16 15:15:00,151.1,151.1,150.96,151.1,4600.0,97.595,97.595,97.5046,97.595,4600.0
2013-12-16 15:20:00,151.1,151.1,150.91,150.91,8200.0,97.595,97.595,97.4723,97.4723,8200.0
2013-12-16 15:25:00,150.92,150.94,150.88,150.94,6200.0,97.4787,97.4917,97.4529,97.4917,6200.0
2013-12-16 15:30:00,150.92,150.95,150.76,150.81,10200.0,97.4787,97.4981,97.3754,97.4077,10200.0
2013-12-16 15:35:00,150.81,150.95,150.78,150.95,12100.0,97.4077,97.4981,97.3883,97.4981,12100.0
2013-12-16 15:40:00,150.89,151.16,150.86,151.09,13500.0,97.4594,97.6338,97.44,97.5885,13500.0
2013-12-16 15:45:00,151.12,151.12,150.95,151.12,25000.0,97.6079,97.6079,97.4981,97.6079,25000.0
2013-12-16 15:50:00,151.12,151.2,151.06,151.18,27200.0,97.6079,97.6596,97.5692,97.6467,27200.0
2013-12-16 15:55:00,151.17,151.2,150.95,151.1,120100.0,97.6402,97.6596,97.4981,97.595,120100.0
2013-12-17 09:30:00,149.84,150.15,148.72,148.72,36500.0,96.7812,96.9814,96.0578,96.0578,36500.0
2013-12-17 09:35:00,149.04,149.27,148.22,148.94,44100.0,96.2645,96.413,95.7348,96.1999,44100.0
2013-12-17 09:40:00,148.78,149.38,148.5,149.22,21200.0,96.0965,96.4841,95.9157,96.3807,21200.0
2013-12-17 09:45:00,149.27,149.48,148.91,148.99,17500.0,96.413,96.5486,96.1805,96.2322,17500.0
2013-12-17 09:50:00,148.99,149.47,148.9,149.47,17000.0,96.2322,96.5422,96.174,96.5422,17000.0
2013-12-17 09:55:00,149.6,150.11,149.27,149.67,26400.0,96.6262,96.9556,96.413,96.6714,26400.0
2013-12-17 10:00:00,149.58,150.04,149.58,149.73,17600.0,96.6132,96.9103,96.6132,96.7101,17600.0
2013-12-17 10:05:00,149.77,149.96,149.66,149.93,6400.0,96.736,96.8587,96.6649,96.8393,6400.0
2013-12-17 10:10:00,149.86,149.98,149.68,149.78,10500.0,96.7941,96.8716,96.6778,96.7424,10500.0
2013-12-17 10:15:00,149.77,149.83,149.55,149.55,11600.0,96.736,96.7747,96.5939,96.5939,11600.0
2013-12-17 10:20:00,149.64,149.77,149.54,149.67,12000.0,96.652,96.736,96.5874,96.6714,12000.0
2013-12-17 10:25:00,149.64,149.79,149.47,149.47,9600.0,96.652,96.7489,96.5422,96.5422,9600.0
2013-12-17 10:30:00,149.5,149.64,149.44,149.64,13100.0,96.5616,96.652,96.5228,96.652,13100.0
2013-12-17 10:35:00,149.66,149.67,149.57,149.62,5000.0,96.6649,96.6714,96.6068,96.6391,5000.0
2013-12-17 10:40:00,149.57,149.66,149.55,149.66,10700.0,96.6068,96.6649,96.5939,96.6649,10700.0
2013-12-17 10:45:00,149.66,149.72,149.55,149.64,7000.0,96.6649,96.7037,96.5939,96.652,7000.0
2013-12-17 10:50:00,149.55,149.62,149.24,149.33,21800.0,96.5939,96.6391,96.3936,96.4518,21800.0
2013-12-17 10:55:00,149.24,149.34,149.18,149.26,5800.0,96.3936,96.4582,96.3549,96.4065,5800.0
2013-12-17 11:00:00,149.26,149.26,148.94,148.98,13600.0,96.4065,96.4065,96.1999,96.2257,13600.0
2013-12-17 11:05:00,148.98,149.04,148.94,149.04,13000.0,96.2257,96.2645,96.1999,96.2645,13000.0
2013-12-17 11:10:00,149.01,149.06,148.9,149.02,11600.0,96.2451,96.2774,96.174,96.2515,11600.0
2013-12-17 11:15:00,149.02,149.07,148.85,148.88,9100.0,96.2515,96.2838,96.1417,96.1611,9100.0
2013-12-17 11:20:00,148.85,149.0,148.85,148.94,8600.0,96.1417,96.2386,96.1417,96.1999,8600.0
2013-12-17 11:25:00,148.88,148.93,148.71,148.88,12700.0,96.1611,96.1934,96.0513,96.1611,12700.0
2013-12-17 11:30:00,148.83,148.87,148.72,148.8,5000.0,96.1288,96.1546,96.0578,96.1094,5000.0
2013-12-17 11:35:00,148.72,148.81,148.63,148.78,9100.0,96.0578,96.1159,95.9996,96.0965,9100.0
2013-12-17 11:40:00,148.73,148.92,148.7,148.89,14500.0,96.0642,96.1869,96.0448,96.1676,14500.0
2013-12-17 11:45:00,148.89,148.91,148.78,148.88,4600.0,96.1676,96.1805,96.0965,96.1611,4600.0
2013-12-17 11:50:00,148.86,148.94,148.75,148.87,5800.0,96.1482,96.1999,96.0771,96.1546,5800.0
2013-12-17 11:55:00,148.81,148.82,148.7,148.77,4600.0,96.1159,96.1224,96.0448,96.0901,4600.0
2013-12-17 12:00:00,148.78,148.82,148.7,148.81,4600.0,96.0965,96.1224,96.0448,96.1159,4600.0
2013-12-17 12:05:00,148.76,148.78,148.64,148.68,9200.0,96.0836,96.0965,96.0061,96.0319,9200.0
2013-12-17 12:10:00,148.72,148.9,148.72,148.88,4800.0,96.0578,96.174,96.0578,96.1611,4800.0
2013-12-17 12:15:00,148.86,148.88,148.72,148.74,12500.0,96.1482,96.1611,96.0578,96.0707,12500.0
2013-12-17 12:20:00,148.75,148.86,148.74,148.77,11800.0,96.0771,96.1482,96.0707,96.0901,11800.0
2013-12-17 12:25:00,148.77,148.89,148.75,148.86,10600.0,96.0901,96.1676,96.0771,96.1482,10600.0
2013-12-17 12:30:00,148.89,149.02,148.85,149.01,11800.0,96.1676,96.2515,96.1417,96.2451,11800.0
2013-12-17 12:35:00,149.01,149.13,149.0,149.13,11500.0,96.2451,96.3226,96.2386,96.3226,11500.0
2013-12-17 12:40:00,149.08,149.21,149.07,149.16,8700.0,96.2903,96.3743,96.2838,96.342,8700.0
2013-12-17 12:45:00,149.22,149.3,149.15,149.25,7500.0,96.3807,96.4324,96.3355,96.4001,7500.0
2013-12-17 12:50:00,149.28,149.39,149.28,149.39,7600.0,96.4195,96.4905,96.4195,96.4905,7600.0
2013-12-17 12:55:00,149.37,149.44,149.34,149.44,7500.0,96.4776,96.5228,96.4582,96.5228,7500.0
2013-12-17 13:00:00,149.41,149.7,149.41,149.63,12200.0,96.5034,96.6907,96.5034,96.6455,12200.0
2013-12-17 13:05:00,149.67,149.7,149.55,149.6,5900.0,96.6714,96.6907,96.5939,96.6262,5900.0
2013-12-17 13:10:00,149.6,149.64,149.49,149.63,6500.0,96.6262,96.652,96.5551,96.6455,6500.0
2013-12-17 13:15:00,149.63,149.69,149.58,149.69,8500.0,96.6455,96.6843,96.6132,96.6843,8500.0
2013-12-17 13:20:00,149.71,149.77,149.6,149.6,5700.0,96.6972,96.736,96.6262,96.6262,5700.0
2013-12-17 13:25:00,149.6,149.77,149.57,149.77,6300.0,96.6262,96.736,96.6068,96.736,6300.0
2013-12-17 13:30:00,149.77,149.93,149.76,149.88,6700.0,96.736,96.8393,96.7295,96.807,6700.0
2013-12-17 13:35:00,149.91,150.04,149.9,149.9,9900.0,96.8264,96.9103,96.8199,96.8199,9900.0
2013-12-17 13:40:00,149.9,150.06,149.89,149.93,18600.0,96.8199,96.9233,96.8135,96.8393,18600.0
2013-12-17 13:45:00,149.88,149.95,149.81,149.86,4200.0,96.807,96.8522,96.7618,96.7941,4200.0
2013-12-17 13:50:00,149.87,149.95,149.7,149.78,10100.0,96.8005,96.8522,96.6907,96.7424,10100.0
2013-12-17 13:55:00,149.75,149.87,149.72,149.85,5800.0,96.723,96.8005,96.7037,96.7876,5800.0
2013-12-17 14:00:00,149.85,149.88,149.75,149.84,4800.0,96.7876,96.807,96.723,96.7812,4800.0
2013-12-17 14:05:00,149.85,150.01,149.72,150.01,10000.0,96.7876,96.891,96.7037,96.891,10000.0
2013-12-17 14:10:00,149.96,150.25,149.96,150.25,9700.0,96.8587,97.046,96.8587,97.046,9700.0
2013-12-17 14:15:00,150.18,150.19,150.01,150.07,4000.0,97.0008,97.0072,96.891,96.9297,4000.0
2013-12-17 14:20:00,150.06,150.17,150.02,150.12,8100.0,96.9233,96.9943,96.8974,96.962,8100.0
2013-12-17 14:25:00,150.1,150.29,150.1,150.15,6900.0,96.9491,97.0718,96.9491,96.9814,6900.0
2013-12-17 14:30:00,150.21,150.21,150.0,150.01,6000.0,97.0202,97.0202,96.8845,96.891,6000.0
2013-12-17 14:35:00,150.02,150.04,149.94,149.96,9800.0,96.8974,96.9103,96.8458,96.8587,9800.0
2013-12-17 14:40:00,149.96,150.03,149.86,149.86,7000.0,96.8587,96.9039,96.7941,96.7941,7000.0
2013-12-17 14:45:00,149.88,149.88,149.73,149.73,11800.0,96.807,96.807,96.7101,96.7101,11800.0
2013-12-17 14:50:00,149.81,149.81,149.65,149.65,5200.0,96.7618,96.7618,96.6584,96.6584,5200.0
2013-12-17 14:55:00,149.67,149.67,149.53,149.61,16100.0,96.6714,96.6714,96.5809,96.6326,16100.0
2013-12-17 15:00:00,149.61,149.68,149.57,149.65,12900.0,96.6326,96.6778,96.6068,96.6584,12900.0
2013-12-17 15:05:00,149.65,149.68,149.44,149.44,7700.0,96.6584,96.6778,96.5228,96.5228,7700.0
2013-12-17 15:10:00,149.44,149.45,149.34,149.37,16600.0,96.5228,96.5293,96.4582,96.4776,16600.0
2013-12-17 15:15:00,149.36,149.55,149.36,149.55,16400.0,96.4711,96.5939,96.4711,96.5939,16400.0
2013-12-17 15:20:00,149.55,149.81,149.54,149.67,12200.0,96.5939,96.7618,96.5874,96.6714,12200.0
2013-12-17 15:25:00,149.64,149.81,149.59,149.66,17500.0,96.652,96.7618,96.6197,96.6649,17500.0
2013-12-17 15:30:00,149.69,149.72,149.58,149.65,25600.0,96.6843,96.7037,96.6132,96.6584,25600.0
2013-12-17 15:35:00,149.62,149.66,149.57,149.62,14500.0,96.6391,96.6649,96.6068,96.6391,14500.0
2013-12-17 15:40:00,149.61,149.63,149.54,149.58,20500.0,96.6326,96.6455,96.5874,96.6132,20500.0
2013-12-17 15:45:00,149.55,149.61,149.45,149.61,32800.0,96.5939,96.6326,96.5293,96.6326,32800.0
2013-12-17 15:50:00,149.57,149.61,149.46,149.5,25700.0,96.6068,96.6326,96.5357,96.5616,25700.0
2013-12-17 15:55:00,149.51,149.57,149.47,149.54,44900.0,96.568,96.6068,96.5422,96.5874,44900.0
2013-12-18 09:30:00,149.31,150.38,148.77,148.8,21300.0,96.4388,97.13,96.0901,96.1094,21300.0
2013-12-18 09:35:00,148.91,149.74,148.67,149.7,19700.0,96.1805,96.7166,96.0255,96.6907,19700.0
2013-12-18 09:40:00,149.62,149.72,149.05,149.16,14400.0,96.6391,96.7037,96.2709,96.342,14400.0
2013-12-18 09:45:00,148.82,149.5,148.82,149.29,8500.0,96.1224,96.5616,96.1224,96.4259,8500.0
2013-12-18 09:50:00,149.18,149.41,149.0,149.36,12600.0,96.3549,96.5034,96.2386,96.4711,12600.0
2013-12-18 09:55:00,149.26,149.59,149.26,149.57,9800.0,96.4065,96.6197,96.4065,96.6068,9800.0
2013-12-18 10:00:00,149.41,149.56,149.18,149.42,5400.0,96.5034,96.6003,96.3549,96.5099,5400.0
2013-12-18 10:05:00,149.4,149.49,149.3,149.3,4900.0,96.497,96.5551,96.4324,96.4324,4900.0
2013-12-18 10:10:00,149.26,149.6,149.26,149.47,10100.0,96.4065,96.6262,96.4065,96.5422,10100.0
2013-12-18 10:15:00,149.47,149.66,149.44,149.44,7300.0,96.5422,96.6649,96.5228,96.5228,7300.0
2013-12-18 10:20:00,149.39,149.57,149.39,149.43,6600.0,96.4905,96.6068,96.4905,96.5164,6600.0
2013-12-18 10:25:00,149.47,149.49,149.4,149.46,4600.0,96.5422,96.5551,96.497,96.5357,4600.0
2013-12-18 10:30:00,149.44,149.51,149.33,149.51,7200.0,96.5228,96.568,96.4518,96.568,7200.0
2013-12-18 10:35:00,149.51,149.6,149.42,149.47,5600.0,96.568,96.6262,96.5099,96.5422,5600.0
2013-12-18 10:40:00,149.42,149.56,149.38,149.46,8000.0,96.5099,96.6003,96.4841,96.5357,8000.0
2013-12-18 10:45:00,149.47,149.5,149.26,149.34,4000.0,96.5422,96.5616,96.4065,96.4582,4000.0
2013-12-18 10:50:00,149.29,149.45,149.25,149.37,10100.0,96.4259,96.5293,96.4001,96.4776,10100.0
2013-12-18 10:55:00,149.38,149.5,149.35,149.35,6300.0,96.4841,96.5616,96.4647,96.4647,6300.0
2013-12-18 11:00:00,149.36,149.76,149.36,149.65,13200.0,96.4711,96.7295,96.4711,96.6584,13200.0
2013-12-18 11:05:00,149.63,149.92,149.63,149.87,6900.0,96.6455,96.8328,96.6455,96.8005,6900.0
2013-12-18 11:10:00,149.92,149.93,149.66,149.66,4000.0,96.8328,96.8393,96.6649,96.6649,4000.0
2013-12-18 11:15:00,149.65,149.65,149.53,149.53,2200.0,96.6584,96.6584,96.5809,96.5809,2200.0
2013-12-18 11:20:00,149.6,149.63,149.5,149.55,4900.0,96.6262,96.6455,96.5616,96.5939,4900.0
2013-12-18 11:25:00,149.52,149.87,149.49,149.73,23500.0,96.5745,96.8005,96.5551,96.7101,23500.0
2013-12-18 11:30:00,149.73,149.82,149.55,149.55,25800.0,96.7101,96.7683,96.5939,96.5939,25800.0
2013-12-18 11:35:00,149.56,149.66,149.43,149.65,36700.0,96.6003,96.6649,96.5164,96.6584,36700.0
2013-12-18 11:40:00,149.65,149.65,149.38,149.54,13700.0,96.6584,96.6584,96.4841,96.5874,13700.0
2013-12-18 11:45:00,149.61,149.66,149.46,149.47,10300.0,96.6326,96.6649,96.5357,96.5422,10300.0
2013-12-18 11:50:00,149.47,149.49,149.3,149.35,17800.0,96.5422,96.5551,96.4324,96.4647,17800.0
2013-12-18 11:55:00,149.38,149.42,148.93,148.99,42500.0,96.4841,96.5099,96.1934,96.2322,42500.0
2013-12-18 12:00:00,149.0,149.08,148.9,148.96,10700.0,96.2386,96.2903,96.174,96.2128,10700.0
2013-12-18 12:05:00,149.06,149.07,148.9,148.93,2000.0,96.2774,96.2838,96.174,96.1934,2000.0
2013-12-18 12:10:00,148.96,148.96,148.83,148.95,7500.0,96.2128,96.2128,96.1288,96.2063,7500.0
2013-12-18 12:15:00,148.96,149.03,148.92,149.01,5900.0,96.2128,96.258,96.1869,96.2451,5900.0
2013-12-18 12:20:00,149.04,149.04,148.86,148.87,4800.0,96.2645,96.2645,96.1482,96.1546,4800.0
2013-12-18 12:25:00,148.94,148.94,148.64,148.64,7600.0,96.1999,96.1999,96.0061,96.0061,7600.0
2013-12-18 12:30:00,148.66,148.85,148.6,148.8,5800.0,96.019,96.1417,95.9803,96.1094,5800.0
2013-12-18 12:35:00,148.85,148.92,148.77,148.84,5500.0,96.1417,96.1869,96.0901,96.1353,5500.0
2013-12-18 12:40:00,148.85,149.04,148.85,148.96,2800.0,96.1417,96.2645,96.1417,96.2128,2800.0
2013-12-18 12:45:00,149.04,149.12,148.99,149.05,13200.0,96.2645,96.3161,96.2322,96.2709,13200.0
2013-12-18 12:50:00,149.05,149.07,148.97,149.07,3000.0,96.2709,96.2838,96.2192,96.2838,3000.0
2013-12-18 12:55:00,149.07,149.07,148.83,148.96,18300.0,96.2838,96.2838,96.1288,96.2128,18300.0
2013-12-18 13:00:00,148.89,148.91,148.67,148.75,10900.0,96.1676,96.1805,96.0255,96.0771,10900.0
2013-12-18 13:05:00,148.67,148.78,148.6,148.69,5500.0,96.0255,96.0965,95.9803,96.0384,5500.0
2013-12-18 13:10:00,148.76,148.77,148.25,148.3,15400.0,96.0836,96.0901,95.7542,95.7865,15400.0
2013-12-18 13:15:00,148.28,148.37,148.28,148.33,2300.0,95.7736,95.8317,95.7736,95.8059,2300.0
2013-12-18 13:20:00,148.32,148.41,148.32,148.36,6000.0,95.7994,95.8575,95.7994,95.8252,6000.0
2013-12-18 13:25:00,148.38,148.56,148.38,148.48,4000.0,95.8382,95.9544,95.8382,95.9027,4000.0
2013-12-18 13:30:00,148.51,148.57,148.44,148.44,6800.0,95.9221,95.9609,95.8769,95.8769,6800.0
2013-12-18 13:35:00,148.42,148.57,148.42,148.55,7200.0,95.864,95.9609,95.864,95.948,7200.0
2013-12-18 13:40:00,148.51,148.55,148.48,148.49,4500.0,95.9221,95.948,95.9027,95.9092,4500.0
2013-12-18 13:45:00,148.49,148.51,148.3,148.3,7600.0,95.9092,95.9221,95.7865,95.7865,7600.0
2013-12-18 13:50:00,148.3,148.33,148.15,148.22,16600.0,95.7865,95.8059,95.6896,95.7348,16600.0
2013-12-18 13:55:00,148.16,148.71,148.15,148.4,12500.0,95.6961,96.0513,95.6896,95.8511,12500.0
2013-12-18 14:00:00,148.3,149.02,147.14,148.98,40900.0,95.7865,96.2515,95.0372,96.2257,40900.0
2013-12-18 14:05:00,149.09,150.68,148.97,150.3,30200.0,96.2967,97.3237,96.2192,97.0783,30200.0
2013-12-18 14:10:00,150.13,150.13,149.58,149.79,8200.0,96.9685,96.9685,96.6132,96.7489,8200.0
2013-12-18 14:15:00,149.6,149.76,149.18,149.76,14700.0,96.6262,96.7295,96.3549,96.7295,14700.0
2013-12-18 14:20:00,149.69,150.55,149.59,150.31,28400.0,96.6843,97.2398,96.6197,97.0847,28400.0
2013-12-18 14:25:00,150.07,150.53,150.03,150.44,13100.0,96.9297,97.2268,96.9039,97.1687,13100.0
2013-12-18 14:30:00,150.51,150.82,150.3,150.82,14900.0,97.2139,97.4141,97.0783,97.4141,14900.0
2013-12-18 14:35:00,150.95,151.62,150.86,151.39,29300.0,97.4981,97.9309,97.44,97.7823,29300.0
2013-12-18 14:40:00,151.45,151.69,151.32,151.36,17800.0,97.8211,97.9761,97.7371,97.7629,17800.0
2013-12-18 14:45:00,151.42,151.57,151.01,151.07,13900.0,97.8017,97.8986,97.5369,97.5756,13900.0
2013-12-18 14:50:00,151.13,151.33,150.74,151.02,10800.0,97.6144,97.7436,97.3625,97.5433,10800.0
2013-12-18 14:55:00,150.94,151.27,150.82,151.08,11000.0,97.4917,97.7048,97.4141,97.5821,11000.0
2013-12-18 15:00:00,151.08,151.2,150.77,151.18,14000.0,97.5821,97.6596,97.3819,97.6467,14000.0
2013-12-18 15:05:00,151.17,151.28,150.9,151.01,28100.0,97.6402,97.7113,97.4658,97.5369,28100.0
2013-12-18 15:10:00,151.02,151.66,151.02,151.46,19400.0,97.5433,97.9567,97.5433,97.8275,19400.0
2013-12-18 15:15:00,151.54,151.75,151.39,151.54,16000.0,97.8792,98.0148,97.7823,97.8792,16000.0
2013-12-18 15:20:00,151.59,151.72,151.5,151.61,17600.0,97.9115,97.9955,97.8534,97.9244,17600.0
2013-12-18 15:25:00,151.52,151.62,151.22,151.37,16200.0,97.8663,97.9309,97.6725,97.7694,16200.0
2013-12-18 15:30:00,151.37,151.45,151.03,151.18,23100.0,97.7694,97.8211,97.5498,97.6467,23100.0
2013-12-18 15:35:00,151.17,151.8,151.1,151.8,25100.0,97.6402,98.0471,97.595,98.0471,25100.0
2013-12-18 15:40:00,151.69,152.14,151.5,152.04,47600.0,97.9761,98.2667,97.8534,98.2021,47600.0
2013-12-18 15:45:00,152.11,152.11,151.86,152.0,76400.0,98.2474,98.2474,98.0859,98.1763,76400.0
2013-12-18 15:50:00,152.0,152.14,151.82,152.06,56300.0,98.1763,98.2667,98.06,98.2151,56300.0
2013-12-18 15:55:00,152.09,152.4,152.03,152.15,125400.0,98.2344,98.4347,98.1957,98.2732,125400.0
2013-12-19 09:30:00,151.47,151.65,151.0,151.39,9300.0,97.834,97.9502,97.5304,97.7823,9300.0
2013-12-19 09:35:00,151.61,151.63,150.77,150.86,8400.0,97.9244,97.9373,97.3819,97.44,8400.0
2013-12-19 09:40:00,150.98,151.38,150.77,151.26,35600.0,97.5175,97.7758,97.3819,97.6983,35600.0
2013-12-19 09:45:00,151.26,151.38,151.04,151.04,14500.0,97.6983,97.7758,97.5562,97.5562,14500.0
2013-12-19 09:50:00,151.23,151.25,150.86,151.12,26700.0,97.679,97.6919,97.44,97.6079,26700.0
2013-12-19 09:55:00,151.06,151.27,151.03,151.06,8400.0,97.5692,97.7048,97.5498,97.5692,8400.0
2013-12-19 10:00:00,151.15,151.25,150.66,151.0,20000.0,97.6273,97.6919,97.3108,97.5304,20000.0
2013-12-19 10:05:00,151.0,151.0,150.48,150.75,14800.0,97.5304,97.5304,97.1945,97.3689,14800.0
2013-12-19 10:10:00,150.75,150.81,150.39,150.39,21700.0,97.3689,97.4077,97.1364,97.1364,21700.0
2013-12-19 10:15:00,150.38,150.75,150.37,150.75,23600.0,97.13,97.3689,97.1235,97.3689,23600.0
2013-12-19 10:20:00,150.81,150.93,150.75,150.85,9900.0,97.4077,97.4852,97.3689,97.4335,9900.0
2013-12-19 10:25:00,150.84,150.88,150.48,150.48,16300.0,97.4271,97.4529,97.1945,97.1945,16300.0
2013-12-19 10:30:00,150.65,150.93,150.46,150.64,12400.0,97.3043,97.4852,97.1816,97.2979,12400.0
2013-12-19 10:35:00,150.72,151.0,150.72,150.91,6400.0,97.3496,97.5304,97.3496,97.4723,6400.0
2013-12-19 10:40:00,150.95,151.19,150.82,151.19,6400.0,97.4981,97.6531,97.4141,97.6531,6400.0
2013-12-19 10:45:00,151.11,151.25,151.01,151.17,7100.0,97.6015,97.6919,97.5369,97.6402,7100.0
2013-12-19 10:50:00,151.2,151.24,151.02,151.18,17100.0,97.6596,97.6854,97.5433,97.6467,17100.0
2013-12-19 10:55:00,151.08,151.38,151.08,151.38,4700.0,97.5821,97.7758,97.5821,97.7758,4700.0
2013-12-19 11:00:00,151.38,151.38,151.1,151.23,9500.0,97.7758,97.7758,97.595,97.679,9500.0
2013-12-19 11:05:00,151.13,151.19,151.02,151.05,10600.0,97.6144,97.6531,97.5433,97.5627,10600.0
2013-12-19 11:10:00,151.04,151.32,151.04,151.27,5700.0,97.5562,97.7371,97.5562,97.7048,5700.0
2013-12-19 11:15:00,151.34,151.51,151.16,151.24,5200.0,97.75,97.8598,97.6338,97.6854,5200.0
2013-12-19 11:20:00,151.3,151.32,150.96,150.96,2800.0,97.7242,97.7371,97.5046,97.5046,2800.0
2013-12-19 11:25:00,150.96,151.27,150.96,151.27,4500.0,97.5046,97.7048,97.5046,97.7048,4500.0
2013-12-19 11:30:00,151.12,151.29,150.86,150.86,13900.0,97.6079,97.7177,97.44,97.44,13900.0
2013-12-19 11:35:00,150.92,151.22,150.87,151.03,11400.0,97.4787,97.6725,97.4464,97.5498,11400.0
2013-12-19 11:40:00,151.22,151.34,151.1,151.28,7100.0,97.6725,97.75,97.595,97.7113,7100.0
2013-12-19 11:45:00,151.14,151.21,151.1,151.1,1200.0,97.6208,97.666,97.595,97.595,1200.0
2013-12-19 11:50:00,151.1,151.1,150.93,151.0,4800.0,97.595,97.595,97.4852,97.5304,4800.0
2013-12-19 11:55:00,150.98,151.12,150.9,151.07,5800.0,97.5175,97.6079,97.4658,97.5756,5800.0
2013-12-19 12:00:00,151.07,151.07,150.86,150.86,22800.0,97.5756,97.5756,97.44,97.44,22800.0
2013-12-19 12:05:00,150.91,150.98,150.81,150.85,11800.0,97.4723,97.5175,97.4077,97.4335,11800.0
2013-12-19 12:10:00,150.99,151.01,150.82,150.88,3800.0,97.524,97.5369,97.4141,97.4529,3800.0
2013-12-19 12:15:00,150.82,151.1,150.77,151.1,9900.0,97.4141,97.595,97.3819,97.595,9900.0
2013-12-19 12:20:00,151.1,151.17,151.01,151.16,6700.0,97.595,97.6402,97.5369,97.6338,6700.0
2013-12-19 12:25:00,151.12,151.23,151.01,151.13,2800.0,97.6079,97.679,97.5369,97.6144,2800.0
2013-12-19 12:30:00,151.12,151.22,151.09,151.22,3300.0,97.6079,97.6725,97.5885,97.6725,3300.0
2013-12-19 12:35:00,151.22,151.22,150.9,150.9,7500.0,97.6725,97.6725,97.4658,97.4658,7500.0
2013-12-19 12:40:00,150.94,151.16,150.9,151.08,5800.0,97.4917,97.6338,97.4658,97.5821,5800.0
2013-12-19 12:45:00,151.05,151.22,150.97,151.22,4000.0,97.5627,97.6725,97.511,97.6725,4000.0
2013-12-19 12:50:00,151.23,151.25,151.02,151.03,6900.0,97.679,97.6919,97.5433,97.5498,6900.0
2013-12-19 12:55:00,151.0,151.3,150.96,151.25,8200.0,97.5304,97.7242,97.5046,97.6919,8200.0
2013-12-19 13:00:00,151.22,151.3,151.17,151.17,6100.0,97.6725,97.7242,97.6402,97.6402,6100.0
2013-12-19 13:05:00,151.21,151.3,151.16,151.16,7300.0,97.666,97.7242,97.6338,97.6338,7300.0
2013-12-19 13:10:00,151.15,151.22,151.04,151.04,2800.0,97.6273,97.6725,97.5562,97.5562,2800.0
2013-12-19 13:15:00,151.08,151.2,151.05,151.11,5000.0,97.5821,97.6596,97.5627,97.6015,5000.0
2013-12-19 13:20:00,151.17,151.24,151.1,151.22,3000.0,97.6402,97.6854,97.595,97.6725,3000.0
2013-12-19 13:25:00,151.13,151.26,151.11,151.12,5300.0,97.6144,97.6983,97.6015,97.6079,5300.0
2013-12-19 13:30:00,151.21,151.37,151.16,151.37,6200.0,97.666,97.7694,97.6338,97.7694,6200.0
2013-12-19 13:35:00,151.29,151.38,151.13,151.13,4300.0,97.7177,97.7758,97.6144,97.6144,4300.0
2013-12-19 13:40:00,151.2,151.32,151.2,151.27,4300.0,97.6596,97.7371,97.6596,97.7048,4300.0
2013-12-19 13:45:00,151.23,151.32,151.12,151.3,5200.0,97.679,97.7371,97.6079,97.7242,5200.0
2013-12-19 13:50:00,151.24,151.39,151.21,151.36,6300.0,97.6854,97.7823,97.666,97.7629,6300.0
2013-12-19 13:55:00,151.28,151.33,151.2,151.32,4600.0,97.7113,97.7436,97.6596,97.7371,4600.0
2013-12-19 14:00:00,151.23,151.45,151.23,151.36,6500.0,97.679,97.8211,97.679,97.7629,6500.0
2013-12-19 14:05:00,151.36,151.42,151.27,151.3,17400.0,97.7629,97.8017,97.7048,97.7242,17400.0
2013-12-19 14:10:00,151.32,151.32,150.94,151.01,10700.0,97.7371,97.7371,97.4917,97.5369,10700.0
2013-12-19 14:15:00,151.02,151.05,150.93,151.01,14600.0,97.5433,97.5627,97.4852,97.5369,14600.0
2013-12-19 14:20:00,150.93,151.11,150.93,150.95,8200.0,97.4852,97.6015,97.4852,97.4981,8200.0
2013-12-19 14:25:00,150.94,151.04,150.93,150.98,3800.0,97.4917,97.5562,97.4852,97.5175,3800.0
2013-12-19 14:30:00,150.95,151.23,150.9,151.22,14500.0,97.4981,97.679,97.4658,97.6725,14500.0
2013-12-19 14:35:00,151.23,151.23,151.01,151.04,4700.0,97.679,97.679,97.5369,97.5562,4700.0
2013-12-19 14:40:00,151.07,151.16,151.01,151.01,5700.0,97.5756,97.6338,97.5369,97.5369,5700.0
2013-12-19 14:45:00,151.01,151.07,150.95,150.96,3700.0,97.5369,97.5756,97.4981,97.5046,3700.0
2013-12-19 14:50:00,151.03,151.06,150.93,151.0,8300.0,97.5498,97.5692,97.4852,97.5304,8300.0
2013-12-19 14:55:00,151.0,151.23,150.92,151.18,6300.0,97.5304,97.679,97.4787,97.6467,6300.0
2013-12-19 15:00:00,151.13,151.28,151.13,151.2,6100.0,97.6144,97.7113,97.6144,97.6596,6100.0
2013-12-19 15:05:00,151.28,151.31,151.12,151.12,6600.0,97.7113,97.7306,97.6079,97.6079,6600.0
2013-12-19 15:10:00,151.15,151.24,151.04,151.11,9800.0,97.6273,97.6854,97.5562,97.6015,9800.0
2013-12-19 15:15:00,151.13,151.2,151.06,151.16,5900.0,97.6144,97.6596,97.5692,97.6338,5900.0
2013-12-19 15:20:00,151.19,151.19,151.02,151.13,11300.0,97.6531,97.6531,97.5433,97.6144,11300.0
2013-12-19 15:25:00,151.16,151.16,150.97,151.0,10800.0,97.6338,97.6338,97.511,97.5304,10800.0
2013-12-19 15:30:00,151.0,151.15,150.93,150.99,21800.0,97.5304,97.6273,97.4852,97.524,21800.0
2013-12-19 15:35:00,151.02,151.24,151.0,151.23,12300.0,97.5433,97.6854,97.5304,97.679,12300.0
2013-12-19 15:40:00,151.25,151.3,151.09,151.09,11100.0,97.6919,97.7242,97.5885,97.5885,11100.0
2013-12-19 15:45:00,151.08,151.09,150.88,150.9,35700.0,97.5821,97.5885,97.4529,97.4658,35700.0
2013-12-19 15:50:00,150.96,151.0,150.93,150.98,24000.0,97.5046,97.5304,97.4852,97.5175,24000.0
2013-12-19 15:55:00,150.96,151.2,150.91,151.07,81000.0,97.5046,97.6596,97.4723,97.5756,81000.0
2013-12-20 09:30:00,151.16,151.3,151.0,151.27,140000.0,97.6338,97.7242,97.5304,97.7048,140000.0
2013-12-20 09:35:00,151.11,151.75,151.04,151.38,8000.0,97.6015,98.0148,97.5562,97.7758,8000.0
2013-12-20 09:40:00,151.32,151.59,151.28,151.28,2700.0,97.7371,97.9115,97.7113,97.7113,2700.0
2013-12-20 09:45:00,151.33,151.92,151.21,151.74,5900.0,97.7436,98.1246,97.666,98.0084,5900.0
2013-12-20 09:50:00,151.74,151.91,151.58,151.58,1200.0,98.0084,98.1182,97.905,97.905,1200.0
2013-12-20 09:55:00,151.56,151.62,151.38,151.43,3300.0,97.8921,97.9309,97.7758,97.8081,3300.0
2013-12-20 10:00:00,151.43,151.44,151.23,151.23,2300.0,97.8081,97.8146,97.679,97.679,2300.0
2013-12-20 10:05:00,151.36,151.49,151.22,151.35,7400.0,97.7629,97.8469,97.6725,97.7565,7400.0
2013-12-20 10:10:00,151.3,151.39,151.2,151.2,3400.0,97.7242,97.7823,97.6596,97.6596,3400.0
2013-12-20 10:15:00,151.37,151.37,151.14,151.24,3600.0,97.7694,97.7694,97.6208,97.6854,3600.0
2013-12-20 10:20:00,151.23,151.3,151.09,151.29,7100.0,97.679,97.7242,97.5885,97.7177,7100.0
2013-12-20 10:25:00,151.29,151.31,151.09,151.22,8700.0,97.7177,97.7306,97.5885,97.6725,8700.0
2013-12-20 10:30:00,151.26,151.27,151.14,151.27,7700.0,97.6983,97.7048,97.6208,97.7048,7700.0
2013-12-20 10:35:00,151.22,151.38,151.21,151.37,3900.0,97.6725,97.7758,97.666,97.7694,3900.0
2013-12-20 10:40:00,151.38,151.53,151.35,151.38,1600.0,97.7758,97.8727,97.7565,97.7758,1600.0
2013-12-20 10:45:00,151.48,151.53,151.35,151.42,10000.0,97.8404,97.8727,97.7565,97.8017,10000.0
2013-12-20 10:50:00,151.37,151.37,151.19,151.19,4200.0,97.7694,97.7694,97.6531,97.6531,4200.0
2013-12-20 10:55:00,151.19,151.36,151.16,151.24,14200.0,97.6531,97.7629,97.6338,97.6854,14200.0
2013-12-20 11:00:00,151.16,151.43,151.12,151.32,6300.0,97.6338,97.8081,97.6079,97.7371,6300.0
2013-12-20 11:05:00,151.32,151.42,151.26,151.3,2400.0,97.7371,97.8017,97.6983,97.7242,2400.0
2013-12-20 11:10:00,151.3,151.45,151.3,151.33,10300.0,97.7242,97.8211,97.7242,97.7436,10300.0
2013-12-20 11:15:00,151.38,151.42,151.23,151.23,1800.0,97.7758,97.8017,97.679,97.679,1800.0
2013-12-20 11:20:00,151.22,151.36,151.15,151.32,6400.0,97.6725,97.7629,97.6273,97.7371,6400.0
2013-12-20 11:25:00,151.33,151.41,151.27,151.33,5000.0,97.7436,97.7952,97.7048,97.7436,5000.0
2013-12-20 11:30:00,151.42,151.49,151.19,151.32,10400.0,97.8017,97.8469,97.6531,97.7371,10400.0
2013-12-20 11:35:00,151.37,151.42,151.27,151.28,7600.0,97.7694,97.8017,97.7048,97.7113,7600.0
2013-12-20 11:40:00,151.28,151.41,151.24,151.3,6200.0,97.7113,97.7952,97.6854,97.7242,6200.0
2013-12-20 11:45:00,151.29,151.43,151.23,151.29,7900.0,97.7177,97.8081,97.679,97.7177,7900.0
2013-12-20 11:50:00,151.4,151.4,151.18,151.23,6600.0,97.7888,97.7888,97.6467,97.679,6600.0
2013-12-20 11:55:00,151.3,151.4,151.16,151.22,10700.0,97.7242,97.7888,97.6338,97.6725,10700.0
2013-12-20 12:00:00,151.22,151.3,151.22,151.3,4700.0,97.6725,97.7242,97.6725,97.7242,4700.0
2013-12-20 12:05:00,151.29,151.38,151.29,151.34,5600.0,97.7177,97.7758,97.7177,97.75,5600.0
2013-12-20 12:10:00,151.29,151.47,151.28,151.37,8700.0,97.7177,97.834,97.7113,97.7694,8700.0
2013-12-20 12:15:00,151.31,151.48,151.2,151.21,8200.0,97.7306,97.8404,97.6596,97.666,8200.0
2013-12-20 12:20:00,151.21,151.42,151.21,151.41,9600.0,97.666,97.8017,97.666,97.7952,9600.0
2013-12-20 12:25:00,151.41,151.48,151.26,151.46,13900.0,97.7952,97.8404,97.6983,97.8275,13900.0
2013-12-20 12:30:00,151.39,151.39,151.27,151.34,2800.0,97.7823,97.7823,97.7048,97.75,2800.0
2013-12-20 12:35:00,151.33,151.5,151.27,151.37,11800.0,97.7436,97.8534,97.7048,97.7694,11800.0
2013-12-20 12:40:00,151.37,151.44,151.34,151.38,5400.0,97.7694,97.8146,97.75,97.7758,5400.0
2013-12-20 12:45:00,151.39,151.47,151.35,151.44,3400.0,97.7823,97.834,97.7565,97.8146,3400.0
2013-12-20 12:50:00,151.4,151.51,151.4,151.5,700.0,97.7888,97.8598,97.7888,97.8534,700.0
2013-12-20 12:55:00,151.53,151.53,151.29,151.4,9000.0,97.8727,97.8727,97.7177,97.7888,9000.0
2013-12-20 13:00:00,151.38,151.5,151.35,151.44,3300.0,97.7758,97.8534,97.7565,97.8146,3300.0
2013-12-20 13:05:00,151.54,151.54,151.36,151.46,4600.0,97.8792,97.8792,97.7629,97.8275,4600.0
2013-12-20 13:10:00,151.37,151.59,151.35,151.4,7600.0,97.7694,97.9115,97.7565,97.7888,7600.0
2013-12-20 13:15:00,151.35,151.51,151.35,151.5,2900.0,97.7565,97.8598,97.7565,97.8534,2900.0
2013-12-20 13:20:00,151.51,151.59,151.5,151.59,3700.0,97.8598,97.9115,97.8534,97.9115,3700.0
2013-12-20 13:25:00,151.59,151.66,151.53,151.53,4100.0,97.9115,97.9567,97.8727,97.8727,4100.0
2013-12-20 13:30:00,151.47,151.47,151.4,151.41,1100.0,97.834,97.834,97.7888,97.7952,1100.0
2013-12-20 13:35:00,151.48,151.59,151.48,151.49,4600.0,97.8404,97.9115,97.8404,97.8469,4600.0
2013-12-20 13:40:00,151.53,151.55,151.45,151.45,4400.0,97.8727,97.8857,97.8211,97.8211,4400.0
2013-12-20 13:45:00,151.51,151.56,151.4,151.4,7500.0,97.8598,97.8921,97.7888,97.7888,7500.0
2013-12-20 13:50:00,151.45,151.5,151.4,151.5,2100.0,97.8211,97.8534,97.7888,97.8534,2100.0
2013-12-20 13:55:00,151.46,151.71,151.45,151.71,9500.0,97.8275,97.989,97.8211,97.989,9500.0
2013-12-20 14:00:00,151.63,151.68,151.46,151.51,10900.0,97.9373,97.9696,97.8275,97.8598,10900.0
2013-12-20 14:05:00,151.49,151.63,151.47,151.62,9000.0,97.8469,97.9373,97.834,97.9309,9000.0
2013-12-20 14:10:00,151.59,151.67,151.54,151.6,8000.0,97.9115,97.9632,97.8792,97.9179,8000.0
2013-12-20 14:15:00,151.6,151.63,151.5,151.55,4300.0,97.9179,97.9373,97.8534,97.8857,4300.0
2013-12-20 14:20:00,151.51,151.55,151.46,151.52,3900.0,97.8598,97.8857,97.8275,97.8663,3900.0
2013-12-20 14:25:00,151.48,151.48,151.39,151.45,7900.0,97.8404,97.8404,97.7823,97.8211,7900.0
2013-12-20 14:30:00,151.44,151.45,151.35,151.38,10500.0,97.8146,97.8211,97.7565,97.7758,10500.0
2013-12-20 14:35:00,151.4,151.46,151.33,151.35,10000.0,97.7888,97.8275,97.7436,97.7565,10000.0
2013-12-20 14:40:00,151.38,151.43,151.3,151.41,10200.0,97.7758,97.8081,97.7242,97.7952,10200.0
2013-12-20 14:45:00,151.43,151.49,151.35,151.49,6400.0,97.8081,97.8469,97.7565,97.8469,6400.0
2013-12-20 14:50:00,151.49,151.56,151.46,151.47,5000.0,97.8469,97.8921,97.8275,97.834,5000.0
2013-12-20 14:55:00,151.5,151.55,151.44,151.54,4600.0,97.8534,97.8857,97.8146,97.8792,4600.0
2013-12-20 15:00:00,151.55,151.55,151.41,151.49,12000.0,97.8857,97.8857,97.7952,97.8469,12000.0
2013-12-20 15:05:00,151.5,151.58,151.5,151.53,8200.0,97.8534,97.905,97.8534,97.8727,8200.0
2013-12-20 15:10:00,151.53,151.56,151.46,151.48,12600.0,97.8727,97.8921,97.8275,97.8404,12600.0
2013-12-20 15:15:00,151.48,151.52,151.44,151.47,8200.0,97.8404,97.8663,97.8146,97.834,8200.0
2013-12-20 15:20:00,151.47,151.49,151.29,151.33,15300.0,97.834,97.8469,97.7177,97.7436,15300.0
2013-12-20 15:25:00,151.33,151.35,151.2,151.35,23300.0,97.7436,97.7565,97.6596,97.7565,23300.0
2013-12-20 15:30:00,151.34,151.46,151.26,151.32,25700.0,97.75,97.8275,97.6983,97.7371,25700.0
2013-12-20 15:35:00,151.3,151.51,151.27,151.5,17100.0,97.7242,97.8598,97.7048,97.8534,17100.0
2013-12-20 15:40:00,151.51,151.65,151.51,151.57,18400.0,97.8598,97.9502,97.8598,97.8986,18400.0
2013-12-20 15:45:00,151.57,151.82,151.53,151.71,28700.0,97.8986,98.06,97.8727,97.989,28700.0
2013-12-20 15:50:00,151.71,151.82,151.62,151.64,42400.0,97.989,98.06,97.9309,97.9438,42400.0
2013-12-20 15:55:00,151.65,151.86,151.62,151.81,81900.0,97.9502,98.0859,97.9309,98.0536,81900.0
2013-12-23 09:30:00,152.21,153.31,152.21,153.26,39000.0,98.3119,99.0224,98.3119,98.9901,39000.0
2013-12-23 09:35:00,153.05,153.22,152.47,152.47,9600.0,98.8545,98.9643,98.4799,98.4799,9600.0
2013-12-23 09:40:00,152.65,152.8,152.43,152.73,10700.0,98.5961,98.693,98.454,98.6478,10700.0
2013-12-23 09:45:00,152.61,152.61,152.14,152.14,3900.0,98.5703,98.5703,98.2667,98.2667,3900.0
2013-12-23 09:50:00,152.34,152.66,152.22,152.66,2400.0,98.3959,98.6026,98.3184,98.6026,2400.0
2013-12-23 09:55:00,152.65,152.8,152.33,152.33,6200.0,98.5961,98.693,98.3895,98.3895,6200.0
2013-12-23 10:00:00,152.46,152.69,152.18,152.62,7700.0,98.4734,98.622,98.2926,98.5768,7700.0
2013-12-23 10:05:00,152.56,152.74,152.47,152.47,9600.0,98.538,98.6543,98.4799,98.4799,9600.0
2013-12-23 10:10:00,152.37,152.43,152.11,152.17,8800.0,98.4153,98.454,98.2474,98.2861,8800.0
2013-12-23 10:15:00,152.26,152.42,152.18,152.24,7000.0,98.3442,98.4476,98.2926,98.3313,7000.0
2013-12-23 10:20:00,152.24,152.39,152.13,152.39,3800.0,98.3313,98.4282,98.2603,98.4282,3800.0
2013-12-23 10:25:00,152.46,152.61,152.34,152.61,5100.0,98.4734,98.5703,98.3959,98.5703,5100.0
2013-12-23 10:30:00,152.62,152.62,152.15,152.15,5600.0,98.5768,98.5768,98.2732,98.2732,5600.0
2013-12-23 10:35:00,152.34,152.4,152.16,152.3,5200.0,98.3959,98.4347,98.2796,98.3701,5200.0
2013-12-23 10:40:00,152.3,152.48,152.18,152.34,3400.0,98.3701,98.4863,98.2926,98.3959,3400.0
2013-12-23 10:45:00,152.42,152.6,152.33,152.37,13400.0,98.4476,98.5638,98.3895,98.4153,13400.0
2013-12-23 10:50:00,152.37,152.48,152.3,152.3,28100.0,98.4153,98.4863,98.3701,98.3701,28100.0
2013-12-23 10:55:00,152.25,152.28,152.07,152.18,9000.0,98.3378,98.3572,98.2215,98.2926,9000.0
2013-12-23 11:00:00,152.1,152.31,152.1,152.3,5600.0,98.2409,98.3765,98.2409,98.3701,5600.0
2013-12-23 11:05:00,152.29,152.29,152.06,152.06,5100.0,98.3636,98.3636,98.2151,98.2151,5100.0
2013-12-23 11:10:00,152.06,152.29,152.06,152.29,3600.0,98.2151,98.3636,98.2151,98.3636,3600.0
2013-12-23 11:15:00,152.3,152.46,152.18,152.45,6100.0,98.3701,98.4734,98.2926,98.467,6100.0
2013-12-23 11:20:00,152.43,152.52,152.22,152.22,10700.0,98.454,98.5122,98.3184,98.3184,10700.0
2013-12-23 11:25:00,152.27,152.34,152.18,152.18,2800.0,98.3507,98.3959,98.2926,98.2926,2800.0
2013-12-23 11:30:00,152.27,152.5,152.25,152.34,5200.0,98.3507,98.4993,98.3378,98.3959,5200.0
2013-12-23 11:35:00,152.49,152.55,152.43,152.5,13600.0,98.4928,98.5315,98.454,98.4993,13600.0
2013-12-23 11:40:00,152.5,152.52,152.45,152.52,12500.0,98.4993,98.5122,98.467,98.5122,12500.0
2013-12-23 11:45:00,152.57,152.57,152.37,152.37,7600.0,98.5445,98.5445,98.4153,98.4153,7600.0
2013-12-23 11:50:00,152.4,152.49,152.4,152.47,4800.0,98.4347,98.4928,98.4347,98.4799,4800.0
2013-12-23 11:55:00,152.45,152.55,152.42,152.47,2200.0,98.467,98.5315,98.4476,98.4799,2200.0
2013-12-23 12:00:00,152.48,152.48,152.33,152.34,4500.0,98.4863,98.4863,98.3895,98.3959,4500.0
2013-12-23 12:05:00,152.26,152.36,152.26,152.36,3300.0,98.3442,98.4088,98.3442,98.4088,3300.0
2013-12-23 12:10:00,152.34,152.34,152.24,152.28,2200.0,98.3959,98.3959,98.3313,98.3572,2200.0
2013-12-23 12:15:00,152.31,152.36,152.12,152.12,6000.0,98.3765,98.4088,98.2538,98.2538,6000.0
2013-12-23 12:20:00,152.21,152.26,152.12,152.2,3800.0,98.3119,98.3442,98.2538,98.3055,3800.0
2013-12-23 12:25:00,152.18,152.22,152.07,152.22,5200.0,98.2926,98.3184,98.2215,98.3184,5200.0
2013-12-23 12:30:00,152.22,152.25,152.03,152.03,5500.0,98.3184,98.3378,98.1957,98.1957,5500.0
2013-12-23 12:35:00,152.03,152.12,151.99,152.05,6700.0,98.1957,98.2538,98.1698,98.2086,6700.0
2013-12-23 12:40:00,152.05,152.05,151.81,151.84,9900.0,98.2086,98.2086,98.0536,98.073,9900.0
2013-12-23 12:45:00,151.92,151.93,151.78,151.85,7500.0,98.1246,98.1311,98.0342,98.0794,7500.0
2013-12-23 12:50:00,151.89,151.97,151.8,151.83,5200.0,98.1053,98.1569,98.0471,98.0665,5200.0
2013-12-23 12:55:00,151.92,151.92,151.71,151.81,12800.0,98.1246,98.1246,97.989,98.0536,12800.0
2013-12-23 13:00:00,151.81,151.89,151.69,151.8,5600.0,98.0536,98.1053,97.9761,98.0471,5600.0
2013-12-23 13:05:00,151.73,151.77,151.62,151.7,4300.0,98.0019,98.0277,97.9309,97.9825,4300.0
2013-12-23 13:10:00,151.63,151.81,151.62,151.79,6700.0,97.9373,98.0536,97.9309,98.0407,6700.0
2013-12-23 13:15:00,151.7,151.78,151.58,151.67,7100.0,97.9825,98.0342,97.905,97.9632,7100.0
2013-12-23 13:20:00,151.67,151.75,151.6,151.61,16900.0,97.9632,98.0148,97.9179,97.9244,16900.0
2013-12-23 13:25:00,151.67,151.71,151.62,151.7,4300.0,97.9632,97.989,97.9309,97.9825,4300.0
2013-12-23 13:30:00,151.78,151.88,151.75,151.84,2900.0,98.0342,98.0988,98.0148,98.073,2900.0
2013-12-23 13:35:00,151.8,151.83,151.7,151.7,3400.0,98.0471,98.0665,97.9825,97.9825,3400.0
2013-12-23 13:40:00,151.67,151.74,151.63,151.64,7100.0,97.9632,98.0084,97.9373,97.9438,7100.0
2013-12-23 13:45:00,151.7,151.7,151.43,151.43,8600.0,97.9825,97.9825,97.8081,97.8081,8600.0
2013-12-23 13:50:00,151.49,151.54,151.42,151.47,16500.0,97.8469,97.8792,97.8017,97.834,16500.0
2013-12-23 13:55:00,151.54,151.63,151.42,151.53,7900.0,97.8792,97.9373,97.8017,97.8727,7900.0
2013-12-23 14:00:00,151.6,151.6,151.4,151.48,6300.0,97.9179,97.9179,97.7888,97.8404,6300.0
2013-12-23 14:05:00,151.46,151.61,151.46,151.49,7100.0,97.8275,97.9244,97.8275,97.8469,7100.0
2013-12-23 14:10:00,151.54,151.62,151.49,151.56,8800.0,97.8792,97.9309,97.8469,97.8921,8800.0
2013-12-23 14:15:00,151.56,151.75,151.56,151.59,3800.0,97.8921,98.0148,97.8921,97.9115,3800.0
2013-12-23 14:20:00,151.66,151.75,151.59,151.59,4800.0,97.9567,98.0148,97.9115,97.9115,4800.0
2013-12-23 14:25:00,151.62,151.74,151.48,151.5,6300.0,97.9309,98.0084,97.8404,97.8534,6300.0
2013-12-23 14:30:00,151.48,151.65,151.44,151.5,9300.0,97.8404,97.9502,97.8146,97.8534,9300.0
2013-12-23 14:35:00,151.5,151.62,151.48,151.55,6100.0,97.8534,97.9309,97.8404,97.8857,6100.0
2013-12-23 14:40:00,151.6,151.68,151.5,151.68,7200.0,97.9179,97.9696,97.8534,97.9696,7200.0
2013-12-23 14:45:00,151.71,151.71,151.58,151.69,5300.0,97.989,97.989,97.905,97.9761,5300.0
2013-12-23 14:50:00,151.65,151.65,151.57,151.63,4900.0,97.9502,97.9502,97.8986,97.9373,4900.0
2013-12-23 14:55:00,151.58,151.78,151.54,151.7,10900.0,97.905,98.0342,97.8792,97.9825,10900.0
2013-12-23 15:00:00,151.64,151.71,151.62,151.7,4700.0,97.9438,97.989,97.9309,97.9825,4700.0
2013-12-23 15:05:00,151.7,151.78,151.59,151.62,14300.0,97.9825,98.0342,97.9115,97.9309,14300.0
2013-12-23 15:10:00,151.63,151.77,151.61,151.73,5000.0,97.9373,98.0277,97.9244,98.0019,5000.0
2013-12-23 15:15:00,151.72,151.8,151.68,151.75,12700.0,97.9955,98.0471,97.9696,98.0148,12700.0
2013-12-23 15:20:00,151.76,151.8,151.68,151.77,8700.0,98.0213,98.0471,97.9696,98.0277,8700.0
2013-12-23 15:25:00,151.81,151.89,151.7,151.8,7300.0,98.0536,98.1053,97.9825,98.0471,7300.0
2013-12-23 15:30:00,151.87,152.02,151.85,152.02,14600.0,98.0923,98.1892,98.0794,98.1892,14600.0
2013-12-23 15:35:00,152.05,152.05,151.74,151.85,11200.0,98.2086,98.2086,98.0084,98.0794,11200.0
2013-12-23 15:40:00,151.8,151.89,151.77,151.85,14400.0,98.0471,98.1053,98.0277,98.0794,14400.0
2013-12-23 15:45:00,151.85,151.89,151.5,151.5,28900.0,98.0794,98.1053,97.8534,97.8534,28900.0
2013-12-23 15:50:00,151.51,151.65,151.5,151.59,33000.0,97.8598,97.9502,97.8534,97.9115,33000.0
2013-12-23 15:55:00,151.61,151.68,151.52,151.6,65300.0,97.9244,97.9696,97.8663,97.9179,65300.0
2013-12-24 09:30:00,151.47,151.48,151.01,151.39,15500.0,97.834,97.8404,97.5369,97.7823,15500.0
2013-12-24 09:35:00,151.44,151.85,151.35,151.36,4500.0,97.8146,98.0794,97.7565,97.7629,4500.0
2013-12-24 09:40:00,151.47,151.8,151.35,151.52,6700.0,97.834,98.0471,97.7565,97.8663,6700.0
2013-12-24 09:45:00,151.51,151.55,151.35,151.5,6600.0,97.8598,97.8857,97.7565,97.8534,6600.0
2013-12-24 09:50:00,151.39,151.47,151.2,151.26,8700.0,97.7823,97.834,97.6596,97.6983,8700.0
2013-12-24 09:55:00,151.2,151.34,151.2,151.24,4900.0,97.6596,97.75,97.6596,97.6854,4900.0
2013-12-24 10:00:00,151.33,151.48,151.24,151.47,11100.0,97.7436,97.8404,97.6854,97.834,11100.0
2013-12-24 10:05:00,151.44,151.6,151.39,151.47,8900.0,97.8146,97.9179,97.7823,97.834,8900.0
2013-12-24 10:10:00,151.44,151.47,151.35,151.36,4700.0,97.8146,97.834,97.7565,97.7629,4700.0
2013-12-24 10:15:00,151.4,151.46,151.07,151.13,7100.0,97.7888,97.8275,97.5756,97.6144,7100.0
2013-12-24 10:20:00,151.15,151.21,151.0,151.16,6700.0,97.6273,97.666,97.5304,97.6338,6700.0
2013-12-24 10:25:00,151.21,151.45,151.21,151.35,10600.0,97.666,97.8211,97.666,97.7565,10600.0
2013-12-24 10:30:00,151.34,151.36,151.15,151.15,9600.0,97.75,97.7629,97.6273,97.6273,9600.0
2013-12-24 10:35:00,151.22,151.3,151.15,151.24,6600.0,97.6725,97.7242,97.6273,97.6854,6600.0
2013-12-24 10:40:00,151.28,151.63,151.2,151.6,12000.0,97.7113,97.9373,97.6596,97.9179,12000.0
2013-12-24 10:45:00,151.59,151.6,151.19,151.32,10400.0,97.9115,97.9179,97.6531,97.7371,10400.0
2013-12-24 10:50:00,151.25,151.31,151.19,151.31,3400.0,97.6919,97.7306,97.6531,97.7306,3400.0
2013-12-24 10:55:00,151.27,151.45,151.23,151.23,3400.0,97.7048,97.8211,97.679,97.679,3400.0
2013-12-24 11:00:00,151.3,151.32,151.21,151.26,8000.0,97.7242,97.7371,97.666,97.6983,8000.0
2013-12-24 11:05:00,151.3,151.34,151.21,151.21,12200.0,97.7242,97.75,97.666,97.666,12200.0
2013-12-24 11:10:00,151.29,151.4,151.23,151.39,3200.0,97.7177,97.7888,97.679,97.7823,3200.0
2013-12-24 11:15:00,151.37,151.48,151.25,151.37,5200.0,97.7694,97.8404,97.6919,97.7694,5200.0
2013-12-24 11:20:00,151.38,151.4,151.22,151.4,7500.0,97.7758,97.7888,97.6725,97.7888,7500.0
2013-12-24 11:25:00,151.41,151.41,151.27,151.31,6000.0,97.7952,97.7952,97.7048,97.7306,6000.0
2013-12-24 11:30:00,151.31,151.39,151.19,151.27,4500.0,97.7306,97.7823,97.6531,97.7048,4500.0
2013-12-24 11:35:00,151.29,151.34,151.21,151.26,7100.0,97.7177,97.75,97.666,97.6983,7100.0
2013-12-24 11:40:00,151.16,151.39,151.16,151.31,4300.0,97.6338,97.7823,97.6338,97.7306,4300.0
2013-12-24 11:45:00,151.3,151.54,151.27,151.45,6200.0,97.7242,97.8792,97.7048,97.8211,6200.0
2013-12-24 11:50:00,151.45,151.47,151.19,151.19,3000.0,97.8211,97.834,97.6531,97.6531,3000.0
2013-12-24 11:55:00,151.27,151.36,151.18,151.32,12100.0,97.7048,97.7629,97.6467,97.7371,12100.0
2013-12-24 12:00:00,151.3,151.39,151.25,151.31,4400.0,97.7242,97.7823,97.6919,97.7306,4400.0
2013-12-24 12:05:00,151.32,151.35,151.26,151.33,3100.0,97.7371,97.7565,97.6983,97.7436,3100.0
2013-12-24 12:10:00,151.33,151.41,151.25,151.26,15300.0,97.7436,97.7952,97.6919,97.6983,15300.0
2013-12-24 12:15:00,151.31,151.41,151.26,151.26,9200.0,97.7306,97.7952,97.6983,97.6983,9200.0
2013-12-24 12:20:00,151.31,151.35,151.25,151.26,14200.0,97.7306,97.7565,97.6919,97.6983,14200.0
2013-12-24 12:25:00,151.24,151.34,151.21,151.31,11200.0,97.6854,97.75,97.666,97.7306,11200.0
2013-12-24 12:30:00,151.36,151.36,151.21,151.3,5600.0,97.7629,97.7629,97.666,97.7242,5600.0
2013-12-24 12:35:00,151.26,151.33,151.25,151.3,5000.0,97.6983,97.7436,97.6919,97.7242,5000.0
2013-12-24 12:40:00,151.34,151.42,151.27,151.42,8500.0,97.75,97.8017,97.7048,97.8017,8500.0
2013-12-24 12:45:00,151.42,151.54,151.41,151.54,8000.0,97.8017,97.8792,97.7952,97.8792,8000.0
2013-12-24 12:50:00,151.53,151.71,151.5,151.7,10200.0,97.8727,97.989,97.8534,97.9825,10200.0
2013-12-24 12:55:00,151.71,151.77,151.49,151.59,20100.0,97.989,98.0277,97.8469,97.9115,20100.0
2013-12-26 09:30:00,151.7,152.43,151.55,152.42,6700.0,97.9825,98.454,97.8857,98.4476,6700.0
2013-12-26 09:35:00,152.39,152.46,151.9,152.22,1900.0,98.4282,98.4734,98.1117,98.3184,1900.0
2013-12-26 09:40:00,152.41,152.5,152.13,152.13,2500.0,98.4411,98.4993,98.2603,98.2603,2500.0
2013-12-26 09:45:00,152.08,152.28,152.07,152.11,5400.0,98.228,98.3572,98.2215,98.2474,5400.0
2013-12-26 09:50:00,152.19,152.3,151.71,151.73,7400.0,98.299,98.3701,97.989,98.0019,7400.0
2013-12-26 09:55:00,151.76,152.14,151.73,151.97,3600.0,98.0213,98.2667,98.0019,98.1569,3600.0
2013-12-26 10:00:00,152.01,152.19,151.91,152.01,3300.0,98.1828,98.299,98.1182,98.1828,3300.0
2013-12-26 10:05:00,152.15,152.16,151.76,151.76,2500.0,98.2732,98.2796,98.0213,98.0213,2500.0
2013-12-26 10:10:00,151.79,151.85,151.33,151.33,7100.0,98.0407,98.0794,97.7436,97.7436,7100.0
2013-12-26 10:15:00,151.41,151.67,151.32,151.61,11700.0,97.7952,97.9632,97.7371,97.9244,11700.0
2013-12-26 10:20:00,151.61,151.74,151.56,151.7,4200.0,97.9244,98.0084,97.8921,97.9825,4200.0
2013-12-26 10:25:00,151.69,151.73,151.55,151.72,3700.0,97.9761,98.0019,97.8857,97.9955,3700.0
2013-12-26 10:30:00,151.68,151.77,151.66,151.75,1300.0,97.9696,98.0277,97.9567,98.0148,1300.0
2013-12-26 10:35:00,151.69,151.74,151.6,151.64,5000.0,97.9761,98.0084,97.9179,97.9438,5000.0
2013-12-26 10:40:00,151.64,151.7,151.44,151.48,5400.0,97.9438,97.9825,97.8146,97.8404,5400.0
2013-12-26 10:45:00,151.46,151.46,151.23,151.42,5800.0,97.8275,97.8275,97.679,97.8017,5800.0
2013-12-26 10:50:00,151.42,151.58,151.31,151.45,7800.0,97.8017,97.905,97.7306,97.8211,7800.0
2013-12-26 10:55:00,151.56,151.64,151.48,151.6,700.0,97.8921,97.9438,97.8404,97.9179,700.0
2013-12-26 11:00:00,151.61,151.61,151.29,151.33,8000.0,97.9244,97.9244,97.7177,97.7436,8000.0
2013-12-26 11:05:00,151.36,151.55,151.25,151.55,2400.0,97.7629,97.8857,97.6919,97.8857,2400.0
2013-12-26 11:10:00,151.45,151.56,151.28,151.4,8100.0,97.8211,97.8921,97.7113,97.7888,8100.0
2013-12-26 11:15:00,151.44,151.54,151.32,151.41,8600.0,97.8146,97.8792,97.7371,97.7952,8600.0
2013-12-26 11:20:00,151.27,151.46,151.27,151.46,1600.0,97.7048,97.8275,97.7048,97.8275,1600.0
2013-12-26 11:25:00,151.46,151.66,151.45,151.66,1700.0,97.8275,97.9567,97.8211,97.9567,1700.0
2013-12-26 11:30:00,151.6,151.7,151.57,151.7,3400.0,97.9179,97.9825,97.8986,97.9825,3400.0
2013-12-26 11:35:00,151.7,151.74,151.62,151.74,3900.0,97.9825,98.0084,97.9309,98.0084,3900.0
2013-12-26 11:40:00,151.74,151.75,151.52,151.53,3200.0,98.0084,98.0148,97.8663,97.8727,3200.0
2013-12-26 11:45:00,151.53,151.56,151.47,151.54,3900.0,97.8727,97.8921,97.834,97.8792,3900.0
2013-12-26 11:50:00,151.47,151.49,151.23,151.23,4100.0,97.834,97.8469,97.679,97.679,4100.0
2013-12-26 11:55:00,151.27,151.38,151.27,151.31,4300.0,97.7048,97.7758,97.7048,97.7306,4300.0
2013-12-26 12:00:00,151.3,151.47,151.3,151.47,3300.0,97.7242,97.834,97.7242,97.834,3300.0
2013-12-26 12:05:00,151.46,151.47,151.17,151.21,8600.0,97.8275,97.834,97.6402,97.666,8600.0
2013-12-26 12:10:00,151.17,151.25,151.0,151.02,4700.0,97.6402,97.6919,97.5304,97.5433,4700.0
2013-12-26 12:15:00,151.02,151.18,150.94,151.12,10500.0,97.5433,97.6467,97.4917,97.6079,10500.0
2013-12-26 12:20:00,151.13,151.13,150.95,150.96,3500.0,97.6144,97.6144,97.4981,97.5046,3500.0
2013-12-26 12:25:00,151.03,151.03,150.73,150.87,6500.0,97.5498,97.5498,97.356,97.4464,6500.0
2013-12-26 12:30:00,150.91,151.04,150.91,150.95,1300.0,97.4723,97.5562,97.4723,97.4981,1300.0
2013-12-26 12:35:00,151.06,151.07,150.96,151.02,2400.0,97.5692,97.5756,97.5046,97.5433,2400.0
2013-12-26 12:40:00,151.09,151.15,151.02,151.15,6000.0,97.5885,97.6273,97.5433,97.6273,6000.0
2013-12-26 12:45:00,151.09,151.25,151.09,151.25,2200.0,97.5885,97.6919,97.5885,97.6919,2200.0
2013-12-26 12:50:00,151.22,151.25,151.22,151.22,600.0,97.6725,97.6919,97.6725,97.6725,600.0
2013-12-26 12:55:00,151.22,151.25,151.18,151.18,1500.0,97.6725,97.6919,97.6467,97.6467,1500.0
2013-12-26 13:00:00,151.19,151.35,151.16,151.35,6800.0,97.6531,97.7565,97.6338,97.7565,6800.0
2013-12-26 13:05:00,151.29,151.41,151.29,151.39,2000.0,97.7177,97.7952,97.7177,97.7823,2000.0
2013-12-26 13:10:00,151.37,151.45,151.16,151.16,5700.0,97.7694,97.8211,97.6338,97.6338,5700.0
2013-12-26 13:15:00,151.16,151.28,151.14,151.19,7000.0,97.6338,97.7113,97.6208,97.6531,7000.0
2013-12-26 13:20:00,151.2,151.26,151.13,151.14,2100.0,97.6596,97.6983,97.6144,97.6208,2100.0
2013-12-26 13:25:00,151.21,151.27,151.14,151.21,4100.0,97.666,97.7048,97.6208,97.666,4100.0
2013-12-26 13:30:00,151.15,151.22,151.06,151.1,6600.0,97.6273,97.6725,97.5692,97.595,6600.0
2013-12-26 13:35:00,151.16,151.18,151.05,151.15,9700.0,97.6338,97.6467,97.5627,97.6273,9700.0
2013-12-26 13:40:00,151.08,151.18,150.97,150.97,4000.0,97.5821,97.6467,97.511,97.511,4000.0
2013-12-26 13:45:00,151.0,151.03,150.91,150.91,3800.0,97.5304,97.5498,97.4723,97.4723,3800.0
2013-12-26 13:50:00,150.97,151.15,150.97,151.04,8200.0,97.511,97.6273,97.511,97.5562,8200.0
2013-12-26 13:55:00,151.01,151.18,151.01,151.18,2800.0,97.5369,97.6467,97.5369,97.6467,2800.0
2013-12-26 14:00:00,151.12,151.43,151.12,151.43,4200.0,97.6079,97.8081,97.6079,97.8081,4200.0
2013-12-26 14:05:00,151.31,151.45,151.28,151.44,4100.0,97.7306,97.8211,97.7113,97.8146,4100.0
2013-12-26 14:10:00,151.44,151.5,151.41,151.49,5100.0,97.8146,97.8534,97.7952,97.8469,5100.0
2013-12-26 14:15:00,151.49,151.51,151.34,151.34,5900.0,97.8469,97.8598,97.75,97.75,5900.0
2013-12-26 14:20:00,151.4,151.53,151.4,151.52,8100.0,97.7888,97.8727,97.7888,97.8663,8100.0
2013-12-26 14:25:00,151.56,151.62,151.48,151.62,3500.0,97.8921,97.9309,97.8404,97.9309,3500.0
2013-12-26 14:30:00,151.61,151.68,151.56,151.63,7800.0,97.9244,97.9696,97.8921,97.9373,7800.0
2013-12-26 14:35:00,151.6,151.6,151.43,151.43,5100.0,97.9179,97.9179,97.8081,97.8081,5100.0
2013-12-26 14:40:00,151.43,151.52,151.42,151.52,4000.0,97.8081,97.8663,97.8017,97.8663,4000.0
2013-12-26 14:45:00,151.46,151.59,151.46,151.59,1800.0,97.8275,97.9115,97.8275,97.9115,1800.0
2013-12-26 14:50:00,151.53,151.64,151.41,151.41,5700.0,97.8727,97.9438,97.7952,97.7952,5700.0
2013-12-26 14:55:00,151.45,151.56,151.39,151.53,3500.0,97.8211,97.8921,97.7823,97.8727,3500.0
2013-12-26 15:00:00,151.53,151.55,151.3,151.33,4000.0,97.8727,97.8857,97.7242,97.7436,4000.0
2013-12-26 15:05:00,151.38,151.52,151.36,151.44,3000.0,97.7758,97.8663,97.7629,97.8146,3000.0
2013-12-26 15:10:00,151.53,151.58,151.44,151.52,5000.0,97.8727,97.905,97.8146,97.8663,5000.0
2013-12-26 15:15:00,151.55,151.58,151.44,151.44,8700.0,97.8857,97.905,97.8146,97.8146,8700.0
2013-12-26 15:20:00,151.55,151.58,151.38,151.45,5900.0,97.8857,97.905,97.7758,97.8211,5900.0
2013-12-26 15:25:00,151.45,151.53,151.37,151.43,3000.0,97.8211,97.8727,97.7694,97.8081,3000.0
2013-12-26 15:30:00,151.45,151.45,151.35,151.45,8400.0,97.8211,97.8211,97.7565,97.8211,8400.0
2013-12-26 15:35:00,151.4,151.42,151.24,151.27,8800.0,97.7888,97.8017,97.6854,97.7048,8800.0
2013-12-26 15:40:00,151.23,151.25,151.08,151.11,17400.0,97.679,97.6919,97.5821,97.6015,17400.0
2013-12-26 15:45:00,151.12,151.14,150.97,150.97,21100.0,97.6079,97.6208,97.511,97.511,21100.0
2013-12-26 15:50:00,150.97,151.1,150.92,151.1,27200.0,97.511,97.595,97.4787,97.595,27200.0
2013-12-26 15:55:00,151.09,151.19,150.95,151.13,30500.0,97.5885,97.6531,97.4981,97.6144,30500.0
2013-12-27 09:30:00,151.64,152.47,151.5,152.26,8300.0,97.9438,98.4799,97.8534,98.3442,8300.0
2013-12-27 09:35:00,152.24,152.24,151.4,151.4,4100.0,98.3313,98.3313,97.7888,97.7888,4100.0
2013-12-27 09:40:00,151.26,151.53,151.23,151.42,3800.0,97.6983,97.8727,97.679,97.8017,3800.0
2013-12-27 09:45:00,151.41,152.02,151.41,151.6,5200.0,97.7952,98.1892,97.7952,97.9179,5200.0
2013-12-27 09:50:00,151.51,151.72,151.3,151.53,4800.0,97.8598,97.9955,97.7242,97.8727,4800.0
2013-12-27 09:55:00,151.3,151.67,151.28,151.64,4800.0,97.7242,97.9632,97.7113,97.9438,4800.0
2013-12-27 10:00:00,151.53,151.65,151.09,151.09,6900.0,97.8727,97.9502,97.5885,97.5885,6900.0
2013-12-27 10:05:00,151.09,151.14,150.75,150.75,1900.0,97.5885,97.6208,97.3689,97.3689,1900.0
2013-12-27 10:10:00,150.74,151.01,150.7,151.01,7800.0,97.3625,97.5369,97.3366,97.5369,7800.0
2013-12-27 10:15:00,151.01,151.28,150.87,151.28,10200.0,97.5369,97.7113,97.4464,97.7113,10200.0
2013-12-27 10:20:00,151.33,151.46,151.22,151.33,5900.0,97.7436,97.8275,97.6725,97.7436,5900.0
2013-12-27 10:25:00,151.22,151.31,151.09,151.24,3000.0,97.6725,97.7306,97.5885,97.6854,3000.0
2013-12-27 10:30:00,151.21,151.21,150.86,150.88,3100.0,97.666,97.666,97.44,97.4529,3100.0
2013-12-27 10:35:00,150.92,151.11,150.92,151.11,3900.0,97.4787,97.6015,97.4787,97.6015,3900.0
2013-12-27 10:40:00,151.09,151.2,150.97,151.0,3700.0,97.5885,97.6596,97.511,97.5304,3700.0
2013-12-27 10:45:00,151.09,151.09,150.69,150.69,4700.0,97.5885,97.5885,97.3302,97.3302,4700.0
2013-12-27 10:50:00,150.7,150.87,150.61,150.87,5300.0,97.3366,97.4464,97.2785,97.4464,5300.0
2013-12-27 10:55:00,150.81,150.83,150.79,150.8,3000.0,97.4077,97.4206,97.3948,97.4012,3000.0
2013-12-27 11:00:00,150.8,151.09,150.8,151.03,4700.0,97.4012,97.5885,97.4012,97.5498,4700.0
2013-12-27 11:05:00,151.03,151.25,150.97,151.13,5700.0,97.5498,97.6919,97.511,97.6144,5700.0
2013-12-27 11:10:00,151.13,151.17,150.91,150.91,3800.0,97.6144,97.6402,97.4723,97.4723,3800.0
2013-12-27 11:15:00,150.89,151.12,150.84,151.01,6900.0,97.4594,97.6079,97.4271,97.5369,6900.0
2013-12-27 11:20:00,151.11,151.22,150.97,150.97,5900.0,97.6015,97.6725,97.511,97.511,5900.0
2013-12-27 11:25:00,150.94,151.06,150.94,151.06,1000.0,97.4917,97.5692,97.4917,97.5692,1000.0
2013-12-27 11:30:00,151.1,151.23,150.99,151.09,6400.0,97.595,97.679,97.524,97.5885,6400.0
2013-12-27 11:35:00,150.91,151.05,150.91,150.92,4700.0,97.4723,97.5627,97.4723,97.4787,4700.0
2013-12-27 11:40:00,151.02,151.02,150.82,150.93,400.0,97.5433,97.5433,97.4141,97.4852,400.0
2013-12-27 11:45:00,150.82,150.9,150.77,150.88,4900.0,97.4141,97.4658,97.3819,97.4529,4900.0
2013-12-27 11:50:00,150.98,151.1,150.86,151.1,2600.0,97.5175,97.595,97.44,97.595,2600.0
2013-12-27 11:55:00,151.0,151.13,150.95,150.95,4000.0,97.5304,97.6144,97.4981,97.4981,4000.0
2013-12-27 12:00:00,150.85,150.98,150.75,150.88,3100.0,97.4335,97.5175,97.3689,97.4529,3100.0
2013-12-27 12:05:00,150.8,150.84,150.73,150.73,3100.0,97.4012,97.4271,97.356,97.356,3100.0
2013-12-27 12:10:00,150.81,150.95,150.73,150.82,3800.0,97.4077,97.4981,97.356,97.4141,3800.0
2013-12-27 12:15:00,150.88,151.02,150.87,150.95,2600.0,97.4529,97.5433,97.4464,97.4981,2600.0
2013-12-27 12:20:00,150.96,151.11,150.95,151.11,3000.0,97.5046,97.6015,97.4981,97.6015,3000.0
2013-12-27 12:25:00,151.1,151.15,150.82,150.82,6500.0,97.595,97.6273,97.4141,97.4141,6500.0
2013-12-27 12:30:00,150.85,151.09,150.84,151.03,6700.0,97.4335,97.5885,97.4271,97.5498,6700.0
2013-12-27 12:35:00,151.03,151.03,150.88,150.92,3400.0,97.5498,97.5498,97.4529,97.4787,3400.0
2013-12-27 12:40:00,150.96,151.0,150.84,150.9,7000.0,97.5046,97.5304,97.4271,97.4658,7000.0
2013-12-27 12:45:00,150.87,151.01,150.85,150.88,4600.0,97.4464,97.5369,97.4335,97.4529,4600.0
2013-12-27 12:50:00,150.87,150.99,150.83,150.83,5300.0,97.4464,97.524,97.4206,97.4206,5300.0
2013-12-27 12:55:00,150.79,151.02,150.7,150.91,6400.0,97.3948,97.5433,97.3366,97.4723,6400.0
2013-12-27 13:00:00,150.92,151.07,150.86,151.07,5300.0,97.4787,97.5756,97.44,97.5756,5300.0
2013-12-27 13:05:00,151.04,151.04,150.83,150.91,5700.0,97.5562,97.5562,97.4206,97.4723,5700.0
2013-12-27 13:10:00,150.91,151.0,150.86,151.0,5300.0,97.4723,97.5304,97.44,97.5304,5300.0
2013-12-27 13:15:00,151.0,151.18,150.92,151.08,4100.0,97.5304,97.6467,97.4787,97.5821,4100.0
2013-12-27 13:20:00,151.06,151.11,150.78,150.89,4800.0,97.5692,97.6015,97.3883,97.4594,4800.0
2013-12-27 13:25:00,150.78,150.83,150.61,150.68,7300.0,97.3883,97.4206,97.2785,97.3237,7300.0
2013-12-27 13:30:00,150.76,150.89,150.69,150.85,1200.0,97.3754,97.4594,97.3302,97.4335,1200.0
2013-12-27 13:35:00,150.72,150.72,150.67,150.67,1700.0,97.3496,97.3496,97.3173,97.3173,1700.0
2013-12-27 13:40:00,150.67,150.7,150.58,150.58,4100.0,97.3173,97.3366,97.2591,97.2591,4100.0
2013-12-27 13:45:00,150.63,150.73,150.58,150.68,3900.0,97.2914,97.356,97.2591,97.3237,3900.0
2013-12-27 13:50:00,150.63,150.7,150.63,150.66,300.0,97.2914,97.3366,97.2914,97.3108,300.0
2013-12-27 13:55:00,150.63,150.75,150.61,150.75,3100.0,97.2914,97.3689,97.2785,97.3689,3100.0
2013-12-27 14:00:00,150.75,150.84,150.7,150.82,2000.0,97.3689,97.4271,97.3366,97.4141,2000.0
2013-12-27 14:05:00,150.73,150.93,150.73,150.92,4000.0,97.356,97.4852,97.356,97.4787,4000.0
2013-12-27 14:10:00,150.9,150.99,150.88,150.9,2000.0,97.4658,97.524,97.4529,97.4658,2000.0
2013-12-27 14:15:00,150.9,150.96,150.82,150.91,3500.0,97.4658,97.5046,97.4141,97.4723,3500.0
2013-12-27 14:20:00,150.85,150.89,150.77,150.78,3400.0,97.4335,97.4594,97.3819,97.3883,3400.0
2013-12-27 14:25:00,150.77,150.93,150.77,150.82,5800.0,97.3819,97.4852,97.3819,97.4141,5800.0
2013-12-27 14:30:00,150.88,150.89,150.67,150.68,6900.0,97.4529,97.4594,97.3173,97.3237,6900.0
2013-12-27 14:35:00,150.64,150.73,150.63,150.67,3200.0,97.2979,97.356,97.2914,97.3173,3200.0
2013-12-27 14:40:00,150.67,150.78,150.63,150.7,4600.0,97.3173,97.3883,97.2914,97.3366,4600.0
2013-12-27 14:45:00,150.75,150.78,150.69,150.7,1400.0,97.3689,97.3883,97.3302,97.3366,1400.0
2013-12-27 14:50:00,150.78,150.78,150.65,150.68,3300.0,97.3883,97.3883,97.3043,97.3237,3300.0
2013-12-27 14:55:00,150.71,150.8,150.63,150.63,6800.0,97.3431,97.4012,97.2914,97.2914,6800.0
2013-12-27 15:00:00,150.68,150.68,150.59,150.61,3400.0,97.3237,97.3237,97.2656,97.2785,3400.0
2013-12-27 15:05:00,150.61,150.77,150.61,150.74,3100.0,97.2785,97.3819,97.2785,97.3625,3100.0
2013-12-27 15:10:00,150.76,150.76,150.65,150.68,5800.0,97.3754,97.3754,97.3043,97.3237,5800.0
2013-12-27 15:15:00,150.62,150.68,150.58,150.68,5000.0,97.285,97.3237,97.2591,97.3237,5000.0
2013-12-27 15:20:00,150.68,150.77,150.68,150.7,4600.0,97.3237,97.3819,97.3237,97.3366,4600.0
2013-12-27 15:25:00,150.69,150.82,150.65,150.8,9500.0,97.3302,97.4141,97.3043,97.4012,9500.0
2013-12-27 15:30:00,150.78,150.81,150.69,150.69,7600.0,97.3883,97.4077,97.3302,97.3302,7600.0
2013-12-27 15:35:00,150.74,150.75,150.6,150.69,13300.0,97.3625,97.3689,97.2721,97.3302,13300.0
2013-12-27 15:40:00,150.67,150.69,150.54,150.58,12700.0,97.3173,97.3302,97.2333,97.2591,12700.0
2013-12-27 15:45:00,150.58,150.81,150.55,150.8,20900.0,97.2591,97.4077,97.2398,97.4012,20900.0
2013-12-27 15:50:00,150.82,150.97,150.76,150.96,28900.0,97.4141,97.511,97.3754,97.5046,28900.0
2013-12-27 15:55:00,150.97,151.3,150.9,151.12,69500.0,97.511,97.7242,97.4658,97.6079,69500.0
2013-12-30 09:30:00,151.36,151.68,150.99,151.03,10600.0,97.7629,97.9696,97.524,97.5498,10600.0
2013-12-30 09:35:00,151.03,151.31,150.81,151.1,2700.0,97.5498,97.7306,97.4077,97.595,2700.0
2013-12-30 09:40:00,151.01,151.62,151.01,151.48,4400.0,97.5369,97.9309,97.5369,97.8404,4400.0
2013-12-30 09:45:00,151.55,151.96,151.55,151.92,9300.0,97.8857,98.1505,97.8857,98.1246,9300.0
2013-12-30 09:50:00,151.86,151.98,151.56,151.73,4200.0,98.0859,98.1634,97.8921,98.0019,4200.0
2013-12-30 09:55:00,151.72,151.94,151.6,151.93,6300.0,97.9955,98.1376,97.9179,98.1311,6300.0
2013-12-30 10:00:00,151.82,152.39,151.72,152.36,19100.0,98.06,98.4282,97.9955,98.4088,19100.0
2013-12-30 10:05:00,152.32,152.32,152.05,152.17,16200.0,98.383,98.383,98.2086,98.2861,16200.0
2013-12-30 10:10:00,152.03,152.13,151.99,152.05,4600.0,98.1957,98.2603,98.1698,98.2086,4600.0
2013-12-30 10:15:00,152.09,152.2,151.98,152.04,4800.0,98.2344,98.3055,98.1634,98.2021,4800.0
2013-12-30 10:20:00,151.96,152.08,151.96,152.07,3400.0,98.1505,98.228,98.1505,98.2215,3400.0
2013-12-30 10:25:00,151.98,152.03,151.84,151.84,4100.0,98.1634,98.1957,98.073,98.073,4100.0
2013-12-30 10:30:00,151.85,152.16,151.81,152.13,6200.0,98.0794,98.2796,98.0536,98.2603,6200.0
2013-12-30 10:35:00,152.17,152.3,152.08,152.25,5300.0,98.2861,98.3701,98.228,98.3378,5300.0
2013-12-30 10:40:00,152.3,152.42,152.24,152.28,7800.0,98.3701,98.4476,98.3313,98.3572,7800.0
2013-12-30 10:45:00,152.33,152.33,152.18,152.18,5900.0,98.3895,98.3895,98.2926,98.2926,5900.0
2013-12-30 10:50:00,152.27,152.44,152.18,152.38,8100.0,98.3507,98.4605,98.2926,98.4217,8100.0
2013-12-30 10:55:00,152.44,152.67,152.32,152.67,12900.0,98.4605,98.6091,98.383,98.6091,12900.0
2013-12-30 11:00:00,152.6,152.68,152.43,152.62,8000.0,98.5638,98.6155,98.454,98.5768,8000.0
2013-12-30 11:05:00,152.65,152.75,152.56,152.75,3700.0,98.5961,98.6607,98.538,98.6607,3700.0
2013-12-30 11:10:00,152.64,152.64,152.37,152.37,3400.0,98.5897,98.5897,98.4153,98.4153,3400.0
2013-12-30 11:15:00,152.37,152.41,152.22,152.22,2800.0,98.4153,98.4411,98.3184,98.3184,2800.0
2013-12-30 11:20:00,152.23,152.28,152.13,152.15,2600.0,98.3249,98.3572,98.2603,98.2732,2600.0
2013-12-30 11:25:00,152.17,152.17,151.99,152.07,4700.0,98.2861,98.2861,98.1698,98.2215,4700.0
2013-12-30 11:30:00,151.99,152.23,151.95,152.08,7500.0,98.1698,98.3249,98.144,98.228,7500.0
2013-12-30 11:35:00,152.09,152.22,152.09,152.09,1600.0,98.2344,98.3184,98.2344,98.2344,1600.0
2013-12-30 11:40:00,152.03,152.12,151.92,151.95,1400.0,98.1957,98.2538,98.1246,98.144,1400.0
2013-12-30 11:45:00,151.98,152.11,151.95,152.11,1600.0,98.1634,98.2474,98.144,98.2474,1600.0
2013-12-30 11:50:00,152.2,152.21,152.02,152.05,1000.0,98.3055,98.3119,98.1892,98.2086,1000.0
2013-12-30 11:55:00,151.98,152.16,151.97,152.14,1000.0,98.1634,98.2796,98.1569,98.2667,1000.0
2013-12-30 12:00:00,152.01,152.2,152.01,152.2,2400.0,98.1828,98.3055,98.1828,98.3055,2400.0
2013-12-30 12:05:00,152.07,152.15,152.0,152.14,3400.0,98.2215,98.2732,98.1763,98.2667,3400.0
2013-12-30 12:10:00,152.12,152.12,151.99,152.11,5200.0,98.2538,98.2538,98.1698,98.2474,5200.0
2013-12-30 12:15:00,152.02,152.11,151.93,151.95,6400.0,98.1892,98.2474,98.1311,98.144,6400.0
2013-12-30 12:20:00,152.0,152.0,151.8,151.84,3400.0,98.1763,98.1763,98.0471,98.073,3400.0
2013-12-30 12:25:00,151.83,151.89,151.74,151.74,800.0,98.0665,98.1053,98.0084,98.0084,800.0
2013-12-30 12:30:00,151.74,151.86,151.74,151.83,2500.0,98.0084,98.0859,98.0084,98.0665,2500.0
2013-12-30 12:35:00,151.84,151.96,151.78,151.81,3600.0,98.073,98.1505,98.0342,98.0536,3600.0
2013-12-30 12:40:00,151.77,151.89,151.75,151.77,3000.0,98.0277,98.1053,98.0148,98.0277,3000.0
2013-12-30 12:45:00,151.77,151.79,151.66,151.77,6400.0,98.0277,98.0407,97.9567,98.0277,6400.0
2013-12-30 12:50:00,151.67,151.71,151.51,151.54,4900.0,97.9632,97.989,97.8598,97.8792,4900.0
2013-12-30 12:55:00,151.58,151.6,151.48,151.49,800.0,97.905,97.9179,97.8404,97.8469,800.0
2013-12-30 13:00:00,151.58,151.83,151.51,151.83,6500.0,97.905,98.0665,97.8598,98.0665,6500.0
2013-12-30 13:05:00,151.83,151.94,151.81,151.81,5100.0,98.0665,98.1376,98.0536,98.0536,5100.0
2013-12-30 13:10:00,151.87,151.87,151.65,151.65,2400.0,98.0923,98.0923,97.9502,97.9502,2400.0
2013-12-30 13:15:00,151.65,151.74,151.63,151.63,2900.0,97.9502,98.0084,97.9373,97.9373,2900.0
2013-12-30 13:20:00,151.72,151.77,151.65,151.77,2100.0,97.9955,98.0277,97.9502,98.0277,2100.0
2013-12-30 13:25:00,151.77,151.77,151.65,151.75,2200.0,98.0277,98.0277,97.9502,98.0148,2200.0
2013-12-30 13:30:00,151.74,151.82,151.67,151.82,5900.0,98.0084,98.06,97.9632,98.06,5900.0
2013-12-30 13:35:00,151.75,151.89,151.75,151.81,9700.0,98.0148,98.1053,98.0148,98.0536,9700.0
2013-12-30 13:40:00,151.81,151.83,151.69,151.73,5000.0,98.0536,98.0665,97.9761,98.0019,5000.0
2013-12-30 13:45:00,151.8,151.97,151.8,151.95,3600.0,98.0471,98.1569,98.0471,98.144,3600.0
2013-12-30 13:50:00,151.95,151.99,151.95,151.95,3400.0,98.144,98.1698,98.144,98.144,3400.0
2013-12-30 13:55:00,151.97,152.07,151.89,151.99,15700.0,98.1569,98.2215,98.1053,98.1698,15700.0
2013-12-30 14:00:00,151.86,152.01,151.82,151.82,7300.0,98.0859,98.1828,98.06,98.06,7300.0
2013-12-30 14:05:00,151.92,151.92,151.74,151.83,6600.0,98.1246,98.1246,98.0084,98.0665,6600.0
2013-12-30 14:10:00,151.88,151.95,151.84,151.85,4000.0,98.0988,98.144,98.073,98.0794,4000.0
2013-12-30 14:15:00,151.84,151.84,151.69,151.72,2500.0,98.073,98.073,97.9761,97.9955,2500.0
2013-12-30 14:20:00,151.71,151.78,151.66,151.66,2400.0,97.989,98.0342,97.9567,97.9567,2400.0
2013-12-30 14:25:00,151.65,151.72,151.54,151.54,4600.0,97.9502,97.9955,97.8792,97.8792,4600.0
2013-12-30 14:30:00,151.62,151.71,151.54,151.71,5700.0,97.9309,97.989,97.8792,97.989,5700.0
2013-12-30 14:35:00,151.61,151.71,151.6,151.6,5400.0,97.9244,97.989,97.9179,97.9179,5400.0
2013-12-30 14:40:00,151.58,151.68,151.53,151.68,3000.0,97.905,97.9696,97.8727,97.9696,3000.0
2013-12-30 14:45:00,151.68,151.68,151.48,151.48,3200.0,97.9696,97.9696,97.8404,97.8404,3200.0
2013-12-30 14:50:00,151.48,151.58,151.46,151.58,6600.0,97.8404,97.905,97.8275,97.905,6600.0
2013-12-30 14:55:00,151.58,151.63,151.47,151.55,3700.0,97.905,97.9373,97.834,97.8857,3700.0
2013-12-30 15:00:00,151.54,151.55,151.44,151.53,3900.0,97.8792,97.8857,97.8146,97.8727,3900.0
2013-12-30 15:05:00,151.55,151.55,151.4,151.52,6400.0,97.8857,97.8857,97.7888,97.8663,6400.0
2013-12-30 15:10:00,151.52,151.66,151.45,151.6,9500.0,97.8663,97.9567,97.8211,97.9179,9500.0
2013-12-30 15:15:00,151.58,151.7,151.58,151.61,7100.0,97.905,97.9825,97.905,97.9244,7100.0
2013-12-30 15:20:00,151.6,151.75,151.6,151.61,11700.0,97.9179,98.0148,97.9179,97.9244,11700.0
2013-12-30 15:25:00,151.62,151.75,151.62,151.63,8600.0,97.9309,98.0148,97.9309,97.9373,8600.0
2013-12-30 15:30:00,151.63,151.67,151.61,151.62,7700.0,97.9373,97.9632,97.9244,97.9309,7700.0
2013-12-30 15:35:00,151.61,151.62,151.52,151.57,10300.0,97.9244,97.9309,97.8663,97.8986,10300.0
2013-12-30 15:40:00,151.6,151.63,151.53,151.58,11500.0,97.9179,97.9373,97.8727,97.905,11500.0
2013-12-30 15:45:00,151.59,151.67,151.56,151.57,16500.0,97.9115,97.9632,97.8921,97.8986,16500.0
2013-12-30 15:50:00,151.59,151.64,151.47,151.51,34900.0,97.9115,97.9438,97.834,97.8598,34900.0
2013-12-30 15:55:00,151.5,151.61,151.32,151.6,55300.0,97.8534,97.9244,97.7371,97.9179,55300.0
2013-12-31 09:30:00,151.74,152.16,151.38,151.78,6400.0,98.0084,98.2796,97.7758,98.0342,6400.0
2013-12-31 09:35:00,152.07,152.08,151.47,151.47,3500.0,98.2215,98.228,97.834,97.834,3500.0
2013-12-31 09:40:00,151.56,151.56,151.3,151.46,2900.0,97.8921,97.8921,97.7242,97.8275,2900.0
2013-12-31 09:45:00,151.12,151.44,151.12,151.42,11100.0,97.6079,97.8146,97.6079,97.8017,11100.0
2013-12-31 09:50:00,151.4,151.47,151.03,151.17,5900.0,97.7888,97.834,97.5498,97.6402,5900.0
2013-12-31 09:55:00,151.0,151.0,150.71,150.75,6000.0,97.5304,97.5304,97.3431,97.3689,6000.0
2013-12-31 10:00:00,150.87,151.15,150.64,151.15,7400.0,97.4464,97.6273,97.2979,97.6273,7400.0
2013-12-31 10:05:00,151.16,151.22,150.97,151.02,5000.0,97.6338,97.6725,97.511,97.5433,5000.0
2013-12-31 10:10:00,151.07,151.19,150.89,151.0,9700.0,97.5756,97.6531,97.4594,97.5304,9700.0
2013-12-31 10:15:00,150.9,151.15,150.83,150.83,7600.0,97.4658,97.6273,97.4206,97.4206,7600.0
2013-12-31 10:20:00,150.84,151.13,150.83,150.96,5300.0,97.4271,97.6144,97.4206,97.5046,5300.0
2013-12-31 10:25:00,150.84,151.18,150.84,151.06,5500.0,97.4271,97.6467,97.4271,97.5692,5500.0
2013-12-31 10:30:00,150.9,151.07,150.84,151.04,3300.0,97.4658,97.5756,97.4271,97.5562,3300.0
2013-12-31 10:35:00,151.04,151.09,150.92,150.92,700.0,97.5562,97.5885,97.4787,97.4787,700.0
2013-12-31 10:40:00,151.03,151.03,150.83,150.97,7500.0,97.5498,97.5498,97.4206,97.511,7500.0
2013-12-31 10:45:00,150.86,150.93,150.61,150.63,11400.0,97.44,97.4852,97.2785,97.2914,11400.0
2013-12-31 10:50:00,150.66,150.89,150.66,150.7,5600.0,97.3108,97.4594,97.3108,97.3366,5600.0
2013-12-31 10:55:00,150.7,150.99,150.7,150.88,7600.0,97.3366,97.524,97.3366,97.4529,7600.0
2013-12-31 11:00:00,150.89,151.15,150.88,151.14,9100.0,97.4594,97.6273,97.4529,97.6208,9100.0
2013-12-31 11:05:00,151.03,151.13,150.96,151.06,3900.0,97.5498,97.6144,97.5046,97.5692,3900.0
2013-12-31 11:10:00,151.0,151.2,150.95,151.0,8000.0,97.5304,97.6596,97.4981,97.5304,8000.0
2013-12-31 11:15:00,151.0,151.11,150.88,150.88,2500.0,97.5304,97.6015,97.4529,97.4529,2500.0
2013-12-31 11:20:00,150.99,151.08,150.88,151.08,4200.0,97.524,97.5821,97.4529,97.5821,4200.0
2013-12-31 11:25:00,151.04,151.13,150.97,151.06,3600.0,97.5562,97.6144,97.511,97.5692,3600.0
2013-12-31 11:30:00,151.07,151.29,151.05,151.29,3300.0,97.5756,97.7177,97.5627,97.7177,3300.0
2013-12-31 11:35:00,151.29,151.48,151.29,151.36,2600.0,97.7177,97.8404,97.7177,97.7629,2600.0
2013-12-31 11:40:00,151.38,151.48,151.32,151.43,6600.0,97.7758,97.8404,97.7371,97.8081,6600.0
2013-12-31 11:45:00,151.45,151.69,151.43,151.52,10400.0,97.8211,97.9761,97.8081,97.8663,10400.0
2013-12-31 11:50:00,151.54,151.54,151.35,151.4,8100.0,97.8792,97.8792,97.7565,97.7888,8100.0
2013-12-31 11:55:00,151.43,151.49,151.37,151.41,3900.0,97.8081,97.8469,97.7694,97.7952,3900.0
2013-12-31 12:00:00,151.41,151.47,151.33,151.44,7700.0,97.7952,97.834,97.7436,97.8146,7700.0
2013-12-31 12:05:00,151.44,151.56,151.22,151.25,7900.0,97.8146,97.8921,97.6725,97.6919,7900.0
2013-12-31 12:10:00,151.3,151.38,151.26,151.3,1000.0,97.7242,97.7758,97.6983,97.7242,1000.0
2013-12-31 12:15:00,151.29,151.3,151.13,151.13,4100.0,97.7177,97.7242,97.6144,97.6144,4100.0
2013-12-31 12:20:00,151.23,151.23,151.11,151.11,3100.0,97.679,97.679,97.6015,97.6015,3100.0
2013-12-31 12:25:00,151.17,151.28,151.08,151.23,5900.0,97.6402,97.7113,97.5821,97.679,5900.0
2013-12-31 12:30:00,151.28,151.35,151.1,151.16,7000.0,97.7113,97.7565,97.595,97.6338,7000.0
2013-12-31 12:35:00,151.17,151.24,151.08,151.17,3000.0,97.6402,97.6854,97.5821,97.6402,3000.0
2013-12-31 12:40:00,151.14,151.16,150.98,151.12,5900.0,97.6208,97.6338,97.5175,97.6079,5900.0
2013-12-31 12:45:00,151.14,151.2,151.09,151.1,3700.0,97.6208,97.6596,97.5885,97.595,3700.0
2013-12-31 12:50:00,151.17,151.17,151.01,151.07,2300.0,97.6402,97.6402,97.5369,97.5756,2300.0
2013-12-31 12:55:00,151.04,151.05,150.96,151.01,6100.0,97.5562,97.5627,97.5046,97.5369,6100.0
2013-12-31 13:00:00,151.02,151.05,150.96,150.96,4300.0,97.5433,97.5627,97.5046,97.5046,4300.0
2013-12-31 13:05:00,151.0,151.01,150.95,150.96,8900.0,97.5304,97.5369,97.4981,97.5046,8900.0
2013-12-31 13:10:00,150.96,150.98,150.91,150.98,2700.0,97.5046,97.5175,97.4723,97.5175,2700.0
2013-12-31 13:15:00,150.97,151.05,150.96,151.05,6100.0,97.511,97.5627,97.5046,97.5627,6100.0
2013-12-31 13:20:00,151.05,151.09,151.02,151.09,2300.0,97.5627,97.5885,97.5433,97.5885,2300.0
2013-12-31 13:25:00,150.99,151.0,150.93,150.93,500.0,97.524,97.5304,97.4852,97.4852,500.0
2013-12-31 13:30:00,151.01,151.04,150.93,150.96,3600.0,97.5369,97.5562,97.4852,97.5046,3600.0
2013-12-31 13:35:00,150.95,150.99,150.89,150.99,3700.0,97.4981,97.524,97.4594,97.524,3700.0
2013-12-31 13:40:00,150.93,150.98,150.93,150.97,5400.0,97.4852,97.5175,97.4852,97.511,5400.0
2013-12-31 13:45:00,150.99,151.05,150.98,151.04,4800.0,97.524,97.5627,97.5175,97.5562,4800.0
2013-12-31 13:50:00,150.98,151.03,150.96,150.97,1400.0,97.5175,97.5498,97.5046,97.511,1400.0
2013-12-31 13:55:00,150.97,151.01,150.86,150.91,5300.0,97.511,97.5369,97.44,97.4723,5300.0
2013-12-31 14:00:00,150.86,150.86,150.72,150.79,3600.0,97.44,97.44,97.3496,97.3948,3600.0
2013-12-31 14:05:00,150.73,150.9,150.73,150.9,2900.0,97.356,97.4658,97.356,97.4658,2900.0
2013-12-31 14:10:00,150.8,150.84,150.58,150.59,10700.0,97.4012,97.4271,97.2591,97.2656,10700.0
2013-12-31 14:15:00,150.61,150.61,150.52,150.52,3600.0,97.2785,97.2785,97.2204,97.2204,3600.0
2013-12-31 14:20:00,150.5,150.5,150.35,150.35,4100.0,97.2075,97.2075,97.1106,97.1106,4100.0
2013-12-31 14:25:00,150.37,150.47,150.35,150.42,3800.0,97.1235,97.1881,97.1106,97.1558,3800.0
2013-12-31 14:30:00,150.42,150.47,150.21,150.21,7200.0,97.1558,97.1881,97.0202,97.0202,7200.0
2013-12-31 14:35:00,150.21,150.21,150.07,150.13,7900.0,97.0202,97.0202,96.9297,96.9685,7900.0
2013-12-31 14:40:00,150.09,150.29,150.09,150.16,5700.0,96.9426,97.0718,96.9426,96.9879,5700.0
2013-12-31 14:45:00,150.17,150.17,150.06,150.12,2600.0,96.9943,96.9943,96.9233,96.962,2600.0
2013-12-31 14:50:00,150.12,150.28,150.09,150.28,5200.0,96.962,97.0654,96.9426,97.0654,5200.0
2013-12-31 14:55:00,150.28,150.28,150.16,150.19,3100.0,97.0654,97.0654,96.9879,97.0072,3100.0
2013-12-31 15:00:00,150.23,150.3,150.21,150.27,5800.0,97.0331,97.0783,97.0202,97.0589,5800.0
2013-12-31 15:05:00,150.22,150.26,150.16,150.16,2800.0,97.0266,97.0524,96.9879,96.9879,2800.0
2013-12-31 15:10:00,150.21,150.33,150.17,150.31,7400.0,97.0202,97.0977,96.9943,97.0847,7400.0
2013-12-31 15:15:00,150.24,150.43,150.24,150.43,2800.0,97.0395,97.1622,97.0395,97.1622,2800.0
2013-12-31 15:20:00,150.44,150.58,150.4,150.55,6600.0,97.1687,97.2591,97.1429,97.2398,6600.0
2013-12-31 15:25:00,150.54,150.54,150.28,150.28,9300.0,97.2333,97.2333,97.0654,97.0654,9300.0
2013-12-31 15:30:00,150.37,150.53,150.36,150.52,7400.0,97.1235,97.2268,97.117,97.2204,7400.0
2013-12-31 15:35:00,150.51,150.52,150.31,150.31,13000.0,97.2139,97.2204,97.0847,97.0847,13000.0
2013-12-31 15:40:00,150.34,150.59,150.34,150.49,29000.0,97.1041,97.2656,97.1041,97.201,29000.0
2013-12-31 15:45:00,150.49,150.75,150.4,150.65,62000.0,97.201,97.3689,97.1429,97.3043,62000.0
2013-12-31 15:50:00,150.66,150.76,150.55,150.64,60200.0,97.3108,97.3754,97.2398,97.2979,60200.0
2013-12-31 15:55:00,150.63,150.64,150.25,150.44,157100.0,97.2914,97.2979,97.046,97.1687,157100.0
2014-01-02 09:30:00,150.41,150.49,149.62,150.13,14400.0,97.1493,97.201,96.6391,96.9685,14400.0
2014-01-02 09:35:00,150.15,150.31,149.21,149.22,25900.0,96.9814,97.0847,96.3743,96.3807,25900.0
2014-01-02 09:40:00,149.59,149.59,148.77,149.01,18800.0,96.6197,96.6197,96.0901,96.2451,18800.0
2014-01-02 09:45:00,149.23,149.78,149.02,149.63,10500.0,96.3872,96.7424,96.2515,96.6455,10500.0
2014-01-02 09:50:00,149.56,150.25,149.34,150.12,7600.0,96.6003,97.046,96.4582,96.962,7600.0
2014-01-02 09:55:00,150.12,150.13,149.66,149.87,6700.0,96.962,96.9685,96.6649,96.8005,6700.0
2014-01-02 10:00:00,149.5,149.77,149.25,149.44,16200.0,96.5616,96.736,96.4001,96.5228,16200.0
2014-01-02 10:05:00,149.44,149.83,149.29,149.32,11500.0,96.5228,96.7747,96.4259,96.4453,11500.0
2014-01-02 10:10:00,149.3,149.82,149.29,149.42,12500.0,96.4324,96.7683,96.4259,96.5099,12500.0
2014-01-02 10:15:00,149.52,149.68,149.36,149.64,9700.0,96.5745,96.6778,96.4711,96.652,9700.0
2014-01-02 10:20:00,149.68,149.87,149.55,149.72,12600.0,96.6778,96.8005,96.5939,96.7037,12600.0
2014-01-02 10:25:00,149.62,149.72,149.51,149.55,9500.0,96.6391,96.7037,96.568,96.5939,9500.0
2014-01-02 10:30:00,149.56,149.68,149.48,149.54,7400.0,96.6003,96.6778,96.5486,96.5874,7400.0
2014-01-02 10:35:00,149.57,149.63,149.43,149.59,7300.0,96.6068,96.6455,96.5164,96.6197,7300.0
2014-01-02 10:40:00,149.5,149.71,149.36,149.42,22500.0,96.5616,96.6972,96.4711,96.5099,22500.0
2014-01-02 10:45:00,149.39,149.55,149.25,149.44,7800.0,96.4905,96.5939,96.4001,96.5228,7800.0
2014-01-02 10:50:00,149.59,149.65,149.23,149.44,13900.0,96.6197,96.6584,96.3872,96.5228,13900.0
2014-01-02 10:55:00,149.56,149.91,149.55,149.91,5800.0,96.6003,96.8264,96.5939,96.8264,5800.0
2014-01-02 11:00:00,149.83,149.91,149.45,149.45,8400.0,96.7747,96.8264,96.5293,96.5293,8400.0
2014-01-02 11:05:00,149.45,149.79,149.45,149.65,6400.0,96.5293,96.7489,96.5293,96.6584,6400.0
2014-01-02 11:10:00,149.55,149.73,149.55,149.61,7100.0,96.5939,96.7101,96.5939,96.6326,7100.0
2014-01-02 11:15:00,149.62,149.71,149.59,149.6,6600.0,96.6391,96.6972,96.6197,96.6262,6600.0
2014-01-02 11:20:00,149.66,149.74,149.37,149.4,17700.0,96.6649,96.7166,96.4776,96.497,17700.0
2014-01-02 11:25:00,149.47,149.57,149.28,149.32,11300.0,96.5422,96.6068,96.4195,96.4453,11300.0
2014-01-02 11:30:00,149.33,149.33,148.95,149.2,12000.0,96.4518,96.4518,96.2063,96.3678,12000.0
2014-01-02 11:35:00,149.2,149.38,149.2,149.38,3600.0,96.3678,96.4841,96.3678,96.4841,3600.0
2014-01-02 11:40:00,149.32,149.35,149.11,149.12,7000.0,96.4453,96.4647,96.3097,96.3161,7000.0
2014-01-02 11:45:00,149.17,149.21,148.91,148.91,3800.0,96.3484,96.3743,96.1805,96.1805,3800.0
2014-01-02 11:50:00,148.91,149.0,148.67,149.0,13900.0,96.1805,96.2386,96.0255,96.2386,13900.0
2014-01-02 11:55:00,148.93,148.93,148.66,148.83,6700.0,96.1934,96.1934,96.019,96.1288,6700.0
2014-01-02 12:00:00,148.85,148.92,148.74,148.83,7500.0,96.1417,96.1869,96.0707,96.1288,7500.0
2014-01-02 12:05:00,148.74,149.0,148.7,148.92,8400.0,96.0707,96.2386,96.0448,96.1869,8400.0
2014-01-02 12:10:00,149.0,149.0,148.6,148.78,9400.0,96.2386,96.2386,95.9803,96.0965,9400.0
2014-01-02 12:15:00,148.83,148.83,148.54,148.55,5800.0,96.1288,96.1288,95.9415,95.948,5800.0
2014-01-02 12:20:00,148.53,148.72,148.52,148.54,6300.0,95.935,96.0578,95.9286,95.9415,6300.0
2014-01-02 12:25:00,148.54,148.64,148.37,148.53,11700.0,95.9415,96.0061,95.8317,95.935,11700.0
2014-01-02 12:30:00,148.51,148.66,148.33,148.56,5500.0,95.9221,96.019,95.8059,95.9544,5500.0
2014-01-02 12:35:00,148.58,148.69,148.53,148.53,4500.0,95.9673,96.0384,95.935,95.935,4500.0
2014-01-02 12:40:00,148.52,148.61,148.24,148.24,8600.0,95.9286,95.9867,95.7477,95.7477,8600.0
2014-01-02 12:45:00,148.25,148.65,148.25,148.53,9100.0,95.7542,96.0126,95.7542,95.935,9100.0
2014-01-02 12:50:00,148.51,148.67,148.41,148.56,6300.0,95.9221,96.0255,95.8575,95.9544,6300.0
2014-01-02 12:55:00,148.63,148.68,148.54,148.65,8900.0,95.9996,96.0319,95.9415,96.0126,8900.0
2014-01-02 13:00:00,148.63,148.88,148.57,148.78,4600.0,95.9996,96.1611,95.9609,96.0965,4600.0
2014-01-02 13:05:00,148.77,148.77,148.56,148.56,3700.0,96.0901,96.0901,95.9544,95.9544,3700.0
2014-01-02 13:10:00,148.57,148.59,148.4,148.4,5600.0,95.9609,95.9738,95.8511,95.8511,5600.0
2014-01-02 13:15:00,148.41,148.48,148.32,148.32,4200.0,95.8575,95.9027,95.7994,95.7994,4200.0
2014-01-02 13:20:00,148.28,148.56,148.28,148.36,8400.0,95.7736,95.9544,95.7736,95.8252,8400.0
2014-01-02 13:25:00,148.36,148.4,148.1,148.23,8100.0,95.8252,95.8511,95.6573,95.7413,8100.0
2014-01-02 13:30:00,148.27,148.32,148.1,148.3,8100.0,95.7671,95.7994,95.6573,95.7865,8100.0
2014-01-02 13:35:00,148.31,148.44,148.21,148.41,5400.0,95.7929,95.8769,95.7284,95.8575,5400.0
2014-01-02 13:40:00,148.36,148.42,148.32,148.32,5700.0,95.8252,95.864,95.7994,95.7994,5700.0
2014-01-02 13:45:00,148.32,148.6,148.24,148.54,10700.0,95.7994,95.9803,95.7477,95.9415,10700.0
2014-01-02 13:50:00,148.59,148.71,148.36,148.43,5200.0,95.9738,96.0513,95.8252,95.8705,5200.0
2014-01-02 13:55:00,148.36,148.65,148.36,148.6,5200.0,95.8252,96.0126,95.8252,95.9803,5200.0
2014-01-02 14:00:00,148.6,148.74,148.56,148.74,5000.0,95.9803,96.0707,95.9544,96.0707,5000.0
2014-01-02 14:05:00,148.69,148.75,148.55,148.57,9400.0,96.0384,96.0771,95.948,95.9609,9400.0
2014-01-02 14:10:00,148.56,148.77,148.46,148.46,11100.0,95.9544,96.0901,95.8898,95.8898,11100.0
2014-01-02 14:15:00,148.5,148.5,148.12,148.12,6000.0,95.9157,95.9157,95.6702,95.6702,6000.0
2014-01-02 14:20:00,148.06,148.39,148.03,148.38,9000.0,95.6315,95.8446,95.6121,95.8382,9000.0
2014-01-02 14:25:00,148.39,148.48,148.26,148.43,5100.0,95.8446,95.9027,95.7607,95.8705,5100.0
2014-01-02 14:30:00,148.46,148.58,148.43,148.57,4600.0,95.8898,95.9673,95.8705,95.9609,4600.0
2014-01-02 14:35:00,148.58,148.58,148.47,148.53,9500.0,95.9673,95.9673,95.8963,95.935,9500.0
2014-01-02 14:40:00,148.5,148.69,148.48,148.54,10600.0,95.9157,96.0384,95.9027,95.9415,10600.0
2014-01-02 14:45:00,148.54,148.72,148.52,148.6,7300.0,95.9415,96.0578,95.9286,95.9803,7300.0
2014-01-02 14:50:00,148.55,148.55,148.47,148.49,3200.0,95.948,95.948,95.8963,95.9092,3200.0
2014-01-02 14:55:00,148.49,148.51,148.35,148.37,6900.0,95.9092,95.9221,95.8188,95.8317,6900.0
2014-01-02 15:00:00,148.46,148.56,148.41,148.43,9400.0,95.8898,95.9544,95.8575,95.8705,9400.0
2014-01-02 15:05:00,148.43,148.63,148.43,148.58,18500.0,95.8705,95.9996,95.8705,95.9673,18500.0
2014-01-02 15:10:00,148.5,148.83,148.5,148.83,8500.0,95.9157,96.1288,95.9157,96.1288,8500.0
2014-01-02 15:15:00,148.78,148.97,148.78,148.91,10200.0,96.0965,96.2192,96.0965,96.1805,10200.0
2014-01-02 15:20:00,148.89,148.89,148.69,148.73,21800.0,96.1676,96.1676,96.0384,96.0642,21800.0
2014-01-02 15:25:00,148.73,148.82,148.57,148.63,13400.0,96.0642,96.1224,95.9609,95.9996,13400.0
2014-01-02 15:30:00,148.59,148.71,148.48,148.71,9400.0,95.9738,96.0513,95.9027,96.0513,9400.0
2014-01-02 15:35:00,148.71,148.79,148.57,148.62,13000.0,96.0513,96.103,95.9609,95.9932,13000.0
2014-01-02 15:40:00,148.62,148.73,148.56,148.69,21100.0,95.9932,96.0642,95.9544,96.0384,21100.0
2014-01-02 15:45:00,148.69,149.09,148.67,148.96,29300.0,96.0384,96.2967,96.0255,96.2128,29300.0
2014-01-02 15:50:00,148.96,149.01,148.82,148.99,22300.0,96.2128,96.2451,96.1224,96.2322,22300.0
2014-01-02 15:55:00,149.0,149.03,148.86,148.95,41200.0,96.2386,96.258,96.1482,96.2063,41200.0
2014-01-03 09:30:00,149.0,149.12,148.33,149.01,10100.0,96.2386,96.3161,95.8059,96.2451,10100.0
2014-01-03 09:35:00,149.02,149.59,148.96,149.33,13200.0,96.2515,96.6197,96.2128,96.4518,13200.0
2014-01-03 09:40:00,148.92,149.35,148.91,149.34,6800.0,96.1869,96.4647,96.1805,96.4582,6800.0
2014-01-03 09:45:00,149.27,149.31,149.0,149.22,9800.0,96.413,96.4388,96.2386,96.3807,9800.0
2014-01-03 09:50:00,149.21,149.64,149.16,149.6,15000.0,96.3743,96.652,96.342,96.6262,15000.0
2014-01-03 09:55:00,149.54,149.7,149.29,149.64,6000.0,96.5874,96.6907,96.4259,96.652,6000.0
2014-01-03 10:00:00,149.65,149.84,149.43,149.78,10800.0,96.6584,96.7812,96.5164,96.7424,10800.0
2014-01-03 10:05:00,149.85,149.97,149.64,149.71,13400.0,96.7876,96.8651,96.652,96.6972,13400.0
2014-01-03 10:10:00,149.76,150.22,149.76,150.17,16700.0,96.7295,97.0266,96.7295,96.9943,16700.0
2014-01-03 10:15:00,150.12,150.24,149.86,150.21,11000.0,96.962,97.0395,96.7941,97.0202,11000.0
2014-01-03 10:20:00,150.08,150.22,149.95,150.09,10400.0,96.9362,97.0266,96.8522,96.9426,10400.0
2014-01-03 10:25:00,150.03,150.32,149.95,150.3,4900.0,96.9039,97.0912,96.8522,97.0783,4900.0
2014-01-03 10:30:00,150.32,150.53,150.25,150.26,9800.0,97.0912,97.2268,97.046,97.0524,9800.0
2014-01-03 10:35:00,150.25,150.28,150.0,150.03,17300.0,97.046,97.0654,96.8845,96.9039,17300.0
2014-01-03 10:40:00,150.02,150.44,150.0,150.44,10600.0,96.8974,97.1687,96.8845,97.1687,10600.0
2014-01-03 10:45:00,150.45,150.47,150.11,150.11,6700.0,97.1752,97.1881,96.9556,96.9556,6700.0
2014-01-03 10:50:00,150.2,150.49,150.07,150.22,12300.0,97.0137,97.201,96.9297,97.0266,12300.0
2014-01-03 10:55:00,150.19,150.19,150.0,150.09,5500.0,97.0072,97.0072,96.8845,96.9426,5500.0
2014-01-03 11:00:00,150.17,150.4,150.09,150.26,9900.0,96.9943,97.1429,96.9426,97.0524,9900.0
2014-01-03 11:05:00,150.26,150.53,150.13,150.53,10700.0,97.0524,97.2268,96.9685,97.2268,10700.0
2014-01-03 11:10:00,150.48,150.49,150.18,150.18,10400.0,97.1945,97.201,97.0008,97.0008,10400.0
2014-01-03 11:15:00,150.17,150.19,150.05,150.19,4600.0,96.9943,97.0072,96.9168,97.0072,4600.0
2014-01-03 11:20:00,150.19,150.23,149.97,150.12,16900.0,97.0072,97.0331,96.8651,96.962,16900.0
2014-01-03 11:25:00,150.12,150.18,149.75,149.75,8400.0,96.962,97.0008,96.723,96.723,8400.0
2014-01-03 11:30:00,149.85,150.02,149.79,149.93,5700.0,96.7876,96.8974,96.7489,96.8393,5700.0
2014-01-03 11:35:00,149.92,149.95,149.57,149.77,11400.0,96.8328,96.8522,96.6068,96.736,11400.0
2014-01-03 11:40:00,149.78,149.84,149.58,149.58,5200.0,96.7424,96.7812,96.6132,96.6132,5200.0
2014-01-03 11:45:00,149.64,149.73,149.32,149.38,7500.0,96.652,96.7101,96.4453,96.4841,7500.0
2014-01-03 11:50:00,149.42,149.62,149.42,149.52,6000.0,96.5099,96.6391,96.5099,96.5745,6000.0
2014-01-03 11:55:00,149.43,149.68,149.31,149.68,8800.0,96.5164,96.6778,96.4388,96.6778,8800.0
2014-01-03 12:00:00,149.63,149.7,149.47,149.48,5300.0,96.6455,96.6907,96.5422,96.5486,5300.0
2014-01-03 12:05:00,149.41,149.61,149.34,149.48,6600.0,96.5034,96.6326,96.4582,96.5486,6600.0
2014-01-03 12:10:00,149.59,149.64,149.47,149.53,4500.0,96.6197,96.652,96.5422,96.5809,4500.0
2014-01-03 12:15:00,149.48,149.62,149.48,149.59,5300.0,96.5486,96.6391,96.5486,96.6197,5300.0
2014-01-03 12:20:00,149.54,149.55,149.44,149.44,2700.0,96.5874,96.5939,96.5228,96.5228,2700.0
2014-01-03 12:25:00,149.52,149.8,149.52,149.78,6700.0,96.5745,96.7553,96.5745,96.7424,6700.0
2014-01-03 12:30:00,149.78,149.87,149.68,149.75,7200.0,96.7424,96.8005,96.6778,96.723,7200.0
2014-01-03 12:35:00,149.64,149.81,149.62,149.81,5200.0,96.652,96.7618,96.6391,96.7618,5200.0
2014-01-03 12:40:00,149.8,149.87,149.74,149.74,4900.0,96.7553,96.8005,96.7166,96.7166,4900.0
2014-01-03 12:45:00,149.8,149.92,149.77,149.8,4700.0,96.7553,96.8328,96.736,96.7553,4700.0
2014-01-03 12:50:00,149.84,149.95,149.81,149.9,13000.0,96.7812,96.8522,96.7618,96.8199,13000.0
2014-01-03 12:55:00,149.9,149.95,149.77,149.87,6000.0,96.8199,96.8522,96.736,96.8005,6000.0
2014-01-03 13:00:00,149.87,150.04,149.81,149.98,4600.0,96.8005,96.9103,96.7618,96.8716,4600.0
2014-01-03 13:05:00,149.93,150.17,149.93,150.12,2800.0,96.8393,96.9943,96.8393,96.962,2800.0
2014-01-03 13:10:00,150.18,150.28,150.14,150.26,4500.0,97.0008,97.0654,96.9749,97.0524,4500.0
2014-01-03 13:15:00,150.28,150.29,150.13,150.29,8200.0,97.0654,97.0718,96.9685,97.0718,8200.0
2014-01-03 13:20:00,150.29,150.3,150.19,150.25,3800.0,97.0718,97.0783,97.0072,97.046,3800.0
2014-01-03 13:25:00,150.28,150.38,150.27,150.28,4200.0,97.0654,97.13,97.0589,97.0654,4200.0
2014-01-03 13:30:00,150.28,150.32,150.17,150.19,5800.0,97.0654,97.0912,96.9943,97.0072,5800.0
2014-01-03 13:35:00,150.14,150.39,150.14,150.32,5800.0,96.9749,97.1364,96.9749,97.0912,5800.0
2014-01-03 13:40:00,150.33,150.36,150.03,150.09,6300.0,97.0977,97.117,96.9039,96.9426,6300.0
2014-01-03 13:45:00,150.03,150.13,149.98,149.98,7200.0,96.9039,96.9685,96.8716,96.8716,7200.0
2014-01-03 13:50:00,150.03,150.16,150.03,150.14,4100.0,96.9039,96.9879,96.9039,96.9749,4100.0
2014-01-03 13:55:00,150.14,150.14,149.97,149.97,3500.0,96.9749,96.9749,96.8651,96.8651,3500.0
2014-01-03 14:00:00,150.03,150.22,150.03,150.22,4900.0,96.9039,97.0266,96.9039,97.0266,4900.0
2014-01-03 14:05:00,150.22,150.23,149.99,149.99,5800.0,97.0266,97.0331,96.8781,96.8781,5800.0
2014-01-03 14:10:00,149.97,150.14,149.88,150.12,4500.0,96.8651,96.9749,96.807,96.962,4500.0
2014-01-03 14:15:00,150.12,150.17,150.03,150.1,4200.0,96.962,96.9943,96.9039,96.9491,4200.0
2014-01-03 14:20:00,150.07,150.2,150.07,150.2,2000.0,96.9297,97.0137,96.9297,97.0137,2000.0
2014-01-03 14:25:00,150.16,150.18,150.09,150.09,2700.0,96.9879,97.0008,96.9426,96.9426,2700.0
2014-01-03 14:30:00,150.12,150.16,150.03,150.09,4900.0,96.962,96.9879,96.9039,96.9426,4900.0
2014-01-03 14:35:00,150.09,150.14,150.04,150.08,4100.0,96.9426,96.9749,96.9103,96.9362,4100.0
2014-01-03 14:40:00,150.08,150.16,150.04,150.13,2700.0,96.9362,96.9879,96.9103,96.9685,2700.0
2014-01-03 14:45:00,150.2,150.35,150.17,150.33,9600.0,97.0137,97.1106,96.9943,97.0977,9600.0
2014-01-03 14:50:00,150.32,150.53,150.28,150.4,9500.0,97.0912,97.2268,97.0654,97.1429,9500.0
2014-01-03 14:55:00,150.39,150.42,150.21,150.21,6600.0,97.1364,97.1558,97.0202,97.0202,6600.0
2014-01-03 15:00:00,150.27,150.35,150.17,150.35,4100.0,97.0589,97.1106,96.9943,97.1106,4100.0
2014-01-03 15:05:00,150.34,150.4,150.25,150.32,4400.0,97.1041,97.1429,97.046,97.0912,4400.0
2014-01-03 15:10:00,150.3,150.63,150.3,150.53,8500.0,97.0783,97.2914,97.0783,97.2268,8500.0
2014-01-03 15:15:00,150.41,150.49,150.29,150.36,8800.0,97.1493,97.201,97.0718,97.117,8800.0
2014-01-03 15:20:00,150.36,150.46,150.31,150.43,8200.0,97.117,97.1816,97.0847,97.1622,8200.0
2014-01-03 15:25:00,150.45,150.53,150.34,150.49,9400.0,97.1752,97.2268,97.1041,97.201,9400.0
2014-01-03 15:30:00,150.55,150.71,150.47,150.61,11700.0,97.2398,97.3431,97.1881,97.2785,11700.0
2014-01-03 15:35:00,150.61,150.63,150.53,150.6,12200.0,97.2785,97.2914,97.2268,97.2721,12200.0
2014-01-03 15:40:00,150.59,150.59,150.33,150.46,10800.0,97.2656,97.2656,97.0977,97.1816,10800.0
2014-01-03 15:45:00,150.41,150.47,150.3,150.31,29300.0,97.1493,97.1881,97.0783,97.0847,29300.0
2014-01-03 15:50:00,150.32,150.34,150.19,150.2,20700.0,97.0912,97.1041,97.0072,97.0137,20700.0
2014-01-03 15:55:00,150.2,150.22,149.87,150.05,56200.0,97.0137,97.0266,96.8005,96.9168,56200.0
2014-01-06 09:30:00,150.7,151.0,150.16,150.16,5900.0,97.3366,97.5304,96.9879,96.9879,5900.0
2014-01-06 09:35:00,150.25,150.25,150.13,150.13,1700.0,97.046,97.046,96.9685,96.9685,1700.0
2014-01-06 09:40:00,150.1,150.1,149.51,149.51,1300.0,96.9491,96.9491,96.568,96.568,1300.0
2014-01-06 09:45:00,149.64,150.11,149.64,150.11,3600.0,96.652,96.9556,96.652,96.9556,3600.0
2014-01-06 09:50:00,149.98,150.0,149.69,150.0,2200.0,96.8716,96.8845,96.6843,96.8845,2200.0
2014-01-06 09:55:00,150.0,150.0,149.73,149.73,400.0,96.8845,96.8845,96.7101,96.7101,400.0
2014-01-06 10:00:00,149.57,149.78,149.4,149.54,2400.0,96.6068,96.7424,96.497,96.5874,2400.0
2014-01-06 10:05:00,149.85,149.86,149.57,149.73,2600.0,96.7876,96.7941,96.6068,96.7101,2600.0
2014-01-06 10:10:00,149.74,149.91,149.7,149.8,1600.0,96.7166,96.8264,96.6907,96.7553,1600.0
2014-01-06 10:15:00,149.8,149.91,149.65,149.91,1100.0,96.7553,96.8264,96.6584,96.8264,1100.0
2014-01-06 10:20:00,149.96,149.96,149.65,149.65,1500.0,96.8587,96.8587,96.6584,96.6584,1500.0
2014-01-06 10:25:00,149.47,149.57,149.39,149.57,2700.0,96.5422,96.6068,96.4905,96.6068,2700.0
2014-01-06 10:30:00,149.58,149.78,149.58,149.78,200.0,96.6132,96.7424,96.6132,96.7424,200.0
2014-01-06 10:35:00,149.66,149.68,149.54,149.54,600.0,96.6649,96.6778,96.5874,96.5874,600.0
2014-01-06 10:40:00,149.44,149.58,149.33,149.33,2200.0,96.5228,96.6132,96.4518,96.4518,2200.0
2014-01-06 10:45:00,149.37,149.37,149.24,149.24,4400.0,96.4776,96.4776,96.3936,96.3936,4400.0
2014-01-06 10:50:00,149.27,149.46,149.24,149.43,2700.0,96.413,96.5357,96.3936,96.5164,2700.0
2014-01-06 10:55:00,149.45,149.52,149.11,149.39,4000.0,96.5293,96.5745,96.3097,96.4905,4000.0
2014-01-06 11:00:00,149.38,149.62,149.35,149.6,3200.0,96.4841,96.6391,96.4647,96.6262,3200.0
2014-01-06 11:05:00,149.59,149.71,149.43,149.7,3200.0,96.6197,96.6972,96.5164,96.6907,3200.0
2014-01-06 11:10:00,149.69,149.72,149.54,149.54,1300.0,96.6843,96.7037,96.5874,96.5874,1300.0
2014-01-06 11:15:00,149.49,149.6,149.3,149.56,3800.0,96.5551,96.6262,96.4324,96.6003,3800.0
2014-01-06 11:20:00,149.46,149.56,149.43,149.55,600.0,96.5357,96.6003,96.5164,96.5939,600.0
2014-01-06 11:25:00,149.62,149.69,149.55,149.64,2000.0,96.6391,96.6843,96.5939,96.652,2000.0
2014-01-06 11:30:00,149.69,149.72,149.68,149.68,300.0,96.6843,96.7037,96.6778,96.6778,300.0
2014-01-06 11:35:00,149.65,149.72,149.42,149.42,3500.0,96.6584,96.7037,96.5099,96.5099,3500.0
2014-01-06 11:40:00,149.53,149.56,149.35,149.56,3500.0,96.5809,96.6003,96.4647,96.6003,3500.0
2014-01-06 11:45:00,149.55,149.55,149.43,149.43,700.0,96.5939,96.5939,96.5164,96.5164,700.0
2014-01-06 11:50:00,149.29,149.47,149.29,149.47,1300.0,96.4259,96.5422,96.4259,96.5422,1300.0
2014-01-06 11:55:00,149.44,149.6,149.43,149.5,5400.0,96.5228,96.6262,96.5164,96.5616,5400.0
2014-01-06 12:00:00,149.56,149.56,149.49,149.51,1600.0,96.6003,96.6003,96.5551,96.568,1600.0
2014-01-06 12:05:00,149.65,149.78,149.65,149.76,500.0,96.6584,96.7424,96.6584,96.7295,500.0
2014-01-06 12:10:00,149.65,149.79,149.65,149.79,400.0,96.6584,96.7489,96.6584,96.7489,400.0
2014-01-06 12:15:00,149.83,149.88,149.75,149.88,600.0,96.7747,96.807,96.723,96.807,600.0
2014-01-06 12:20:00,149.9,149.9,149.9,149.9,200.0,96.8199,96.8199,96.8199,96.8199,200.0
2014-01-06 12:25:00,149.92,149.97,149.77,149.77,1700.0,96.8328,96.8651,96.736,96.736,1700.0
2014-01-06 12:30:00,149.77,149.9,149.68,149.9,1800.0,96.736,96.8199,96.6778,96.8199,1800.0
2014-01-06 12:35:00,149.92,149.92,149.82,149.82,300.0,96.8328,96.8328,96.7683,96.7683,300.0
2014-01-06 12:40:00,149.8,150.0,149.72,149.98,2100.0,96.7553,96.8845,96.7037,96.8716,2100.0
2014-01-06 12:45:00,150.0,150.19,150.0,150.19,3900.0,96.8845,97.0072,96.8845,97.0072,3900.0
2014-01-06 12:50:00,150.2,150.23,150.16,150.23,1900.0,97.0137,97.0331,96.9879,97.0331,1900.0
2014-01-06 12:55:00,150.17,150.22,150.02,150.22,4100.0,96.9943,97.0266,96.8974,97.0266,4100.0
2014-01-06 13:00:00,150.25,150.34,150.23,150.27,800.0,97.046,97.1041,97.0331,97.0589,800.0
2014-01-06 13:05:00,150.26,150.34,150.22,150.22,3100.0,97.0524,97.1041,97.0266,97.0266,3100.0
2014-01-06 13:10:00,150.29,150.36,150.14,150.36,2600.0,97.0718,97.117,96.9749,97.117,2600.0
2014-01-06 13:15:00,150.36,150.43,150.28,150.43,1700.0,97.117,97.1622,97.0654,97.1622,1700.0
2014-01-06 13:20:00,150.41,150.41,150.33,150.38,2200.0,97.1493,97.1493,97.0977,97.13,2200.0
2014-01-06 13:25:00,150.37,150.53,150.37,150.53,2500.0,97.1235,97.2268,97.1235,97.2268,2500.0
2014-01-06 13:30:00,150.51,150.63,150.29,150.29,4000.0,97.2139,97.2914,97.0718,97.0718,4000.0
2014-01-06 13:35:00,150.33,150.38,150.3,150.38,3200.0,97.0977,97.13,97.0783,97.13,3200.0
2014-01-06 13:40:00,150.5,150.59,150.38,150.39,4000.0,97.2075,97.2656,97.13,97.1364,4000.0
2014-01-06 13:45:00,150.38,150.46,150.24,150.35,1500.0,97.13,97.1816,97.0395,97.1106,1500.0
2014-01-06 13:50:00,150.35,150.65,150.35,150.49,4700.0,97.1106,97.3043,97.1106,97.201,4700.0
2014-01-06 13:55:00,150.48,150.79,150.48,150.77,3400.0,97.1945,97.3948,97.1945,97.3819,3400.0
2014-01-06 14:00:00,150.78,150.79,150.37,150.37,2300.0,97.3883,97.3948,97.1235,97.1235,2300.0
2014-01-06 14:05:00,150.49,150.49,150.16,150.27,3600.0,97.201,97.201,96.9879,97.0589,3600.0
2014-01-06 14:10:00,150.22,150.41,150.19,150.19,5600.0,97.0266,97.1493,97.0072,97.0072,5600.0
2014-01-06 14:15:00,150.25,150.28,150.17,150.23,2700.0,97.046,97.0654,96.9943,97.0331,2700.0
2014-01-06 14:20:00,150.28,150.51,150.22,150.41,1700.0,97.0654,97.2139,97.0266,97.1493,1700.0
2014-01-06 14:25:00,150.39,150.39,150.05,150.05,2200.0,97.1364,97.1364,96.9168,96.9168,2200.0
2014-01-06 14:30:00,149.89,149.95,149.8,149.84,5900.0,96.8135,96.8522,96.7553,96.7812,5900.0
2014-01-06 14:35:00,149.84,150.06,149.84,150.04,2600.0,96.7812,96.9233,96.7812,96.9103,2600.0
2014-01-06 14:40:00,150.08,150.21,150.07,150.07,3000.0,96.9362,97.0202,96.9297,96.9297,3000.0
2014-01-06 14:45:00,150.14,150.16,150.07,150.13,1700.0,96.9749,96.9879,96.9297,96.9685,1700.0
2014-01-06 14:50:00,150.26,150.26,150.09,150.09,3000.0,97.0524,97.0524,96.9426,96.9426,3000.0
2014-01-06 14:55:00,150.09,150.27,150.08,150.22,3400.0,96.9426,97.0589,96.9362,97.0266,3400.0
2014-01-06 15:00:00,150.27,150.31,150.14,150.31,3800.0,97.0589,97.0847,96.9749,97.0847,3800.0
2014-01-06 15:05:00,150.31,150.36,150.21,150.23,2000.0,97.0847,97.117,97.0202,97.0331,2000.0
2014-01-06 15:10:00,150.2,150.35,150.13,150.35,8400.0,97.0137,97.1106,96.9685,97.1106,8400.0
2014-01-06 15:15:00,150.38,150.52,150.16,150.16,7600.0,97.13,97.2204,96.9879,96.9879,7600.0
2014-01-06 15:20:00,150.2,150.37,150.19,150.35,4400.0,97.0137,97.1235,97.0072,97.1106,4400.0
2014-01-06 15:25:00,150.42,150.42,150.2,150.24,1700.0,97.1558,97.1558,97.0137,97.0395,1700.0
2014-01-06 15:30:00,150.18,150.29,149.97,150.03,7100.0,97.0008,97.0718,96.8651,96.9039,7100.0
2014-01-06 15:35:00,150.03,150.23,150.03,150.23,2700.0,96.9039,97.0331,96.9039,97.0331,2700.0
2014-01-06 15:40:00,150.25,150.26,150.15,150.25,5500.0,97.046,97.0524,96.9814,97.046,5500.0
2014-01-06 15:45:00,150.24,150.26,150.15,150.15,8100.0,97.0395,97.0524,96.9814,96.9814,8100.0
2014-01-06 15:50:00,150.12,150.19,150.09,150.14,7500.0,96.962,97.0072,96.9426,96.9749,7500.0
2014-01-06 15:55:00,150.12,150.21,149.97,149.99,18500.0,96.962,97.0202,96.8651,96.8781,18500.0
2014-01-07 09:30:00,150.03,150.87,149.55,150.3,7500.0,96.9039,97.4464,96.5939,97.0783,7500.0
2014-01-07 09:35:00,149.87,150.48,149.82,150.44,4000.0,96.8005,97.1945,96.7683,97.1687,4000.0
2014-01-07 09:40:00,150.46,150.5,149.95,150.25,9700.0,97.1816,97.2075,96.8522,97.046,9700.0
2014-01-07 09:45:00,149.98,150.45,149.85,150.26,5700.0,96.8716,97.1752,96.7876,97.0524,5700.0
2014-01-07 09:50:00,150.2,150.71,150.07,150.32,12100.0,97.0137,97.3431,96.9297,97.0912,12100.0
2014-01-07 09:55:00,150.33,150.64,150.21,150.59,8700.0,97.0977,97.2979,97.0202,97.2656,8700.0
2014-01-07 10:00:00,150.46,150.55,150.28,150.36,7600.0,97.1816,97.2398,97.0654,97.117,7600.0
2014-01-07 10:05:00,150.44,150.97,150.29,150.7,5000.0,97.1687,97.511,97.0718,97.3366,5000.0
2014-01-07 10:10:00,150.74,150.88,150.42,150.42,11800.0,97.3625,97.4529,97.1558,97.1558,11800.0
2014-01-07 10:15:00,150.4,150.76,150.4,150.75,5800.0,97.1429,97.3754,97.1429,97.3689,5800.0
2014-01-07 10:20:00,150.67,150.75,150.53,150.75,3100.0,97.3173,97.3689,97.2268,97.3689,3100.0
2014-01-07 10:25:00,150.69,150.81,150.41,150.63,11000.0,97.3302,97.4077,97.1493,97.2914,11000.0
2014-01-07 10:30:00,150.66,150.81,150.61,150.61,9800.0,97.3108,97.4077,97.2785,97.2785,9800.0
2014-01-07 10:35:00,150.64,150.7,150.47,150.47,6600.0,97.2979,97.3366,97.1881,97.1881,6600.0
2014-01-07 10:40:00,150.47,150.79,150.47,150.53,6200.0,97.1881,97.3948,97.1881,97.2268,6200.0
2014-01-07 10:45:00,150.54,150.67,150.34,150.35,8000.0,97.2333,97.3173,97.1041,97.1106,8000.0
2014-01-07 10:50:00,150.39,150.72,150.39,150.72,6600.0,97.1364,97.3496,97.1364,97.3496,6600.0
2014-01-07 10:55:00,150.65,151.07,150.65,151.02,10700.0,97.3043,97.5756,97.3043,97.5433,10700.0
2014-01-07 11:00:00,150.99,151.09,150.85,151.02,3400.0,97.524,97.5885,97.4335,97.5433,3400.0
2014-01-07 11:05:00,151.02,151.18,150.96,151.14,3200.0,97.5433,97.6467,97.5046,97.6208,3200.0
2014-01-07 11:10:00,151.19,151.34,151.19,151.34,2200.0,97.6531,97.75,97.6531,97.75,2200.0
2014-01-07 11:15:00,151.28,151.46,151.22,151.45,2400.0,97.7113,97.8275,97.6725,97.8211,2400.0
2014-01-07 11:20:00,151.4,151.49,151.2,151.27,2800.0,97.7888,97.8469,97.6596,97.7048,2800.0
2014-01-07 11:25:00,151.15,151.15,150.77,150.81,10200.0,97.6273,97.6273,97.3819,97.4077,10200.0
2014-01-07 11:30:00,150.86,150.86,150.59,150.79,6700.0,97.44,97.44,97.2656,97.3948,6700.0
2014-01-07 11:35:00,150.78,150.97,150.78,150.87,1600.0,97.3883,97.511,97.3883,97.4464,1600.0
2014-01-07 11:40:00,150.91,150.94,150.79,150.84,2800.0,97.4723,97.4917,97.3948,97.4271,2800.0
2014-01-07 11:45:00,150.82,151.12,150.82,150.94,2700.0,97.4141,97.6079,97.4141,97.4917,2700.0
2014-01-07 11:50:00,150.94,150.94,150.73,150.89,2200.0,97.4917,97.4917,97.356,97.4594,2200.0
2014-01-07 11:55:00,150.84,150.84,150.69,150.73,2700.0,97.4271,97.4271,97.3302,97.356,2700.0
2014-01-07 12:00:00,150.81,150.92,150.74,150.83,3800.0,97.4077,97.4787,97.3625,97.4206,3800.0
2014-01-07 12:05:00,150.79,151.02,150.72,151.02,8500.0,97.3948,97.5433,97.3496,97.5433,8500.0
2014-01-07 12:10:00,151.05,151.12,150.97,150.99,7100.0,97.5627,97.6079,97.511,97.524,7100.0
2014-01-07 12:15:00,151.06,151.06,150.85,150.92,2000.0,97.5692,97.5692,97.4335,97.4787,2000.0
2014-01-07 12:20:00,151.02,151.02,150.92,150.92,1100.0,97.5433,97.5433,97.4787,97.4787,1100.0
2014-01-07 12:25:00,150.94,150.95,150.75,150.82,3500.0,97.4917,97.4981,97.3689,97.4141,3500.0
2014-01-07 12:30:00,150.84,150.87,150.72,150.72,3700.0,97.4271,97.4464,97.3496,97.3496,3700.0
2014-01-07 12:35:00,150.8,151.01,150.8,151.0,3200.0,97.4012,97.5369,97.4012,97.5304,3200.0
2014-01-07 12:40:00,150.94,151.01,150.67,150.88,17300.0,97.4917,97.5369,97.3173,97.4529,17300.0
2014-01-07 12:45:00,150.85,151.03,150.82,150.95,3700.0,97.4335,97.5498,97.4141,97.4981,3700.0
2014-01-07 12:50:00,150.96,150.98,150.81,150.85,2500.0,97.5046,97.5175,97.4077,97.4335,2500.0
2014-01-07 12:55:00,150.8,150.93,150.8,150.93,2100.0,97.4012,97.4852,97.4012,97.4852,2100.0
2014-01-07 13:00:00,150.79,150.9,150.79,150.83,1300.0,97.3948,97.4658,97.3948,97.4206,1300.0
2014-01-07 13:05:00,150.76,150.91,150.76,150.82,900.0,97.3754,97.4723,97.3754,97.4141,900.0
2014-01-07 13:10:00,150.78,150.91,150.74,150.74,2500.0,97.3883,97.4723,97.3625,97.3625,2500.0
2014-01-07 13:15:00,150.82,150.85,150.76,150.76,1800.0,97.4141,97.4335,97.3754,97.3754,1800.0
2014-01-07 13:20:00,150.72,150.76,150.68,150.68,700.0,97.3496,97.3754,97.3237,97.3237,700.0
2014-01-07 13:25:00,150.66,150.67,150.48,150.49,3500.0,97.3108,97.3173,97.1945,97.201,3500.0
2014-01-07 13:30:00,150.51,150.56,150.35,150.4,2300.0,97.2139,97.2462,97.1106,97.1429,2300.0
2014-01-07 13:35:00,150.34,150.44,150.33,150.44,1800.0,97.1041,97.1687,97.0977,97.1687,1800.0
2014-01-07 13:40:00,150.44,150.44,150.37,150.37,2500.0,97.1687,97.1687,97.1235,97.1235,2500.0
2014-01-07 13:45:00,150.43,150.43,150.25,150.26,1600.0,97.1622,97.1622,97.046,97.0524,1600.0
2014-01-07 13:50:00,150.28,150.29,150.05,150.05,4100.0,97.0654,97.0718,96.9168,96.9168,4100.0
2014-01-07 13:55:00,150.08,150.23,150.03,150.07,4300.0,96.9362,97.0331,96.9039,96.9297,4300.0
2014-01-07 14:00:00,150.02,150.07,149.77,149.93,7400.0,96.8974,96.9297,96.736,96.8393,7400.0
2014-01-07 14:05:00,149.94,150.18,149.94,150.05,5300.0,96.8458,97.0008,96.8458,96.9168,5300.0
2014-01-07 14:10:00,150.05,150.09,150.0,150.05,2800.0,96.9168,96.9426,96.8845,96.9168,2800.0
2014-01-07 14:15:00,150.02,150.12,149.95,149.98,4300.0,96.8974,96.962,96.8522,96.8716,4300.0
2014-01-07 14:20:00,149.99,150.07,149.99,150.07,1900.0,96.8781,96.9297,96.8781,96.9297,1900.0
2014-01-07 14:25:00,150.09,150.28,150.07,150.26,2600.0,96.9426,97.0654,96.9297,97.0524,2600.0
2014-01-07 14:30:00,150.26,150.37,150.26,150.35,3500.0,97.0524,97.1235,97.0524,97.1106,3500.0
2014-01-07 14:35:00,150.31,150.32,150.1,150.1,1200.0,97.0847,97.0912,96.9491,96.9491,1200.0
2014-01-07 14:40:00,150.19,150.29,150.19,150.29,900.0,97.0072,97.0718,97.0072,97.0718,900.0
2014-01-07 14:45:00,150.26,150.26,150.19,150.23,900.0,97.0524,97.0524,97.0072,97.0331,900.0
2014-01-07 14:50:00,150.24,150.43,150.21,150.43,2700.0,97.0395,97.1622,97.0202,97.1622,2700.0
2014-01-07 14:55:00,150.36,150.49,150.32,150.41,2400.0,97.117,97.201,97.0912,97.1493,2400.0
2014-01-07 15:00:00,150.43,150.57,150.43,150.57,1600.0,97.1622,97.2527,97.1622,97.2527,1600.0
2014-01-07 15:05:00,150.52,150.57,150.11,150.24,11100.0,97.2204,97.2527,96.9556,97.0395,11100.0
2014-01-07 15:10:00,150.27,150.41,150.19,150.21,7700.0,97.0589,97.1493,97.0072,97.0202,7700.0
2014-01-07 15:15:00,150.22,150.37,150.21,150.36,12400.0,97.0266,97.1235,97.0202,97.117,12400.0
2014-01-07 15:20:00,150.39,150.39,150.15,150.21,6200.0,97.1364,97.1364,96.9814,97.0202,6200.0
2014-01-07 15:25:00,150.25,150.31,150.23,150.25,5800.0,97.046,97.0847,97.0331,97.046,5800.0
2014-01-07 15:30:00,150.21,150.28,150.16,150.24,9900.0,97.0202,97.0654,96.9879,97.0395,9900.0
2014-01-07 15:35:00,150.26,150.28,150.01,150.13,6500.0,97.0524,97.0654,96.891,96.9685,6500.0
2014-01-07 15:40:00,150.13,150.38,150.12,150.2,11200.0,96.9685,97.13,96.962,97.0137,11200.0
2014-01-07 15:45:00,150.18,150.18,149.99,150.05,14300.0,97.0008,97.0008,96.8781,96.9168,14300.0
2014-01-07 15:50:00,150.06,150.19,149.96,149.96,15900.0,96.9233,97.0072,96.8587,96.8587,15900.0
2014-01-07 15:55:00,149.96,149.96,149.82,149.86,36400.0,96.8587,96.8587,96.7683,96.7941,36400.0
2014-01-08 09:30:00,150.02,150.17,149.41,149.48,15100.0,96.8974,96.9943,96.5034,96.5486,15100.0
2014-01-08 09:35:00,149.71,149.75,149.07,149.75,18200.0,96.6972,96.723,96.2838,96.723,18200.0
2014-01-08 09:40:00,149.68,149.87,149.3,149.87,15000.0,96.6778,96.8005,96.4324,96.8005,15000.0
2014-01-08 09:45:00,149.69,149.69,149.21,149.49,8000.0,96.6843,96.6843,96.3743,96.5551,8000.0
2014-01-08 09:50:00,149.56,149.72,149.11,149.25,6700.0,96.6003,96.7037,96.3097,96.4001,6700.0
2014-01-08 09:55:00,149.5,149.69,149.48,149.69,2100.0,96.5616,96.6843,96.5486,96.6843,2100.0
2014-01-08 10:00:00,149.66,149.66,149.21,149.54,4600.0,96.6649,96.6649,96.3743,96.5874,4600.0
2014-01-08 10:05:00,149.75,149.82,149.56,149.56,3600.0,96.723,96.7683,96.6003,96.6003,3600.0
2014-01-08 10:10:00,149.61,149.98,149.61,149.82,2900.0,96.6326,96.8716,96.6326,96.7683,2900.0
2014-01-08 10:15:00,149.79,149.96,149.74,149.75,2100.0,96.7489,96.8587,96.7166,96.723,2100.0
2014-01-08 10:20:00,149.97,150.57,149.97,150.29,8900.0,96.8651,97.2527,96.8651,97.0718,8900.0
2014-01-08 10:25:00,150.21,150.54,150.21,150.38,4700.0,97.0202,97.2333,97.0202,97.13,4700.0
2014-01-08 10:30:00,150.38,150.66,150.19,150.19,9800.0,97.13,97.3108,97.0072,97.0072,9800.0
2014-01-08 10:35:00,150.25,150.44,150.12,150.12,3600.0,97.046,97.1687,96.962,96.962,3600.0
2014-01-08 10:40:00,150.12,150.17,149.92,149.92,4700.0,96.962,96.9943,96.8328,96.8328,4700.0
2014-01-08 10:45:00,149.9,150.06,149.85,149.93,1800.0,96.8199,96.9233,96.7876,96.8393,1800.0
2014-01-08 10:50:00,150.09,150.29,149.99,149.99,3500.0,96.9426,97.0718,96.8781,96.8781,3500.0
2014-01-08 10:55:00,150.1,150.1,150.01,150.01,1700.0,96.9491,96.9491,96.891,96.891,1700.0
2014-01-08 11:00:00,150.06,150.11,149.9,149.9,3600.0,96.9233,96.9556,96.8199,96.8199,3600.0
2014-01-08 11:05:00,149.95,150.0,149.65,149.65,1900.0,96.8522,96.8845,96.6584,96.6584,1900.0
2014-01-08 11:10:00,149.83,149.83,149.76,149.76,300.0,96.7747,96.7747,96.7295,96.7295,300.0
2014-01-08 11:15:00,149.72,149.72,149.53,149.53,1100.0,96.7037,96.7037,96.5809,96.5809,1100.0
2014-01-08 11:20:00,149.55,149.66,149.55,149.62,2200.0,96.5939,96.6649,96.5939,96.6391,2200.0
2014-01-08 11:25:00,149.68,149.73,149.57,149.67,2700.0,96.6778,96.7101,96.6068,96.6714,2700.0
2014-01-08 11:30:00,149.74,149.74,149.64,149.74,700.0,96.7166,96.7166,96.652,96.7166,700.0
2014-01-08 11:35:00,149.82,149.82,149.73,149.73,300.0,96.7683,96.7683,96.7101,96.7101,300.0
2014-01-08 11:40:00,149.81,149.98,149.81,149.84,2300.0,96.7618,96.8716,96.7618,96.7812,2300.0
2014-01-08 11:45:00,149.84,150.02,149.69,150.0,3900.0,96.7812,96.8974,96.6843,96.8845,3900.0
2014-01-08 11:50:00,150.01,150.11,149.98,150.04,4200.0,96.891,96.9556,96.8716,96.9103,4200.0
2014-01-08 11:55:00,150.01,150.06,149.9,149.92,1500.0,96.891,96.9233,96.8199,96.8328,1500.0
2014-01-08 12:00:00,149.95,150.06,149.89,149.89,1900.0,96.8522,96.9233,96.8135,96.8135,1900.0
2014-01-08 12:05:00,149.85,149.93,149.79,149.85,1700.0,96.7876,96.8393,96.7489,96.7876,1700.0
2014-01-08 12:10:00,149.85,149.85,149.85,149.85,0.0,96.7876,96.7876,96.7876,96.7876,0.0
2014-01-08 12:15:00,149.81,149.85,149.75,149.75,700.0,96.7618,96.7876,96.723,96.723,700.0
2014-01-08 12:20:00,149.88,149.93,149.82,149.93,800.0,96.807,96.8393,96.7683,96.8393,800.0
2014-01-08 12:25:00,149.96,149.96,149.83,149.9,3000.0,96.8587,96.8587,96.7747,96.8199,3000.0
2014-01-08 12:30:00,149.89,149.9,149.75,149.82,1000.0,96.8135,96.8199,96.723,96.7683,1000.0
2014-01-08 12:35:00,149.66,149.75,149.5,149.59,5500.0,96.6649,96.723,96.5616,96.6197,5500.0
2014-01-08 12:40:00,149.6,149.68,149.53,149.53,1700.0,96.6262,96.6778,96.5809,96.5809,1700.0
2014-01-08 12:45:00,149.6,149.6,149.43,149.58,3400.0,96.6262,96.6262,96.5164,96.6132,3400.0
2014-01-08 12:50:00,149.65,149.8,149.65,149.79,1400.0,96.6584,96.7553,96.6584,96.7489,1400.0
2014-01-08 12:55:00,149.79,149.79,149.69,149.71,1000.0,96.7489,96.7489,96.6843,96.6972,1000.0
2014-01-08 13:00:00,149.71,149.73,149.57,149.57,1000.0,96.6972,96.7101,96.6068,96.6068,1000.0
2014-01-08 13:05:00,149.73,149.82,149.59,149.64,3400.0,96.7101,96.7683,96.6197,96.652,3400.0
2014-01-08 13:10:00,149.63,149.65,149.48,149.56,2900.0,96.6455,96.6584,96.5486,96.6003,2900.0
2014-01-08 13:15:00,149.61,149.61,149.4,149.4,1800.0,96.6326,96.6326,96.497,96.497,1800.0
2014-01-08 13:20:00,149.42,149.42,149.28,149.39,2900.0,96.5099,96.5099,96.4195,96.4905,2900.0
2014-01-08 13:25:00,149.39,149.49,149.31,149.31,12600.0,96.4905,96.5551,96.4388,96.4388,12600.0
2014-01-08 13:30:00,149.37,149.38,149.12,149.15,17900.0,96.4776,96.4841,96.3161,96.3355,17900.0
2014-01-08 13:35:00,149.15,149.15,148.75,148.88,14700.0,96.3355,96.3355,96.0771,96.1611,14700.0
2014-01-08 13:40:00,148.84,149.22,148.83,149.07,4800.0,96.1353,96.3807,96.1288,96.2838,4800.0
2014-01-08 13:45:00,149.14,149.25,148.97,149.19,3900.0,96.329,96.4001,96.2192,96.3613,3900.0
2014-01-08 13:50:00,149.21,149.21,149.02,149.19,2200.0,96.3743,96.3743,96.2515,96.3613,2200.0
2014-01-08 13:55:00,149.18,149.18,149.06,149.18,2700.0,96.3549,96.3549,96.2774,96.3549,2700.0
2014-01-08 14:00:00,149.1,149.31,148.9,149.31,8400.0,96.3032,96.4388,96.174,96.4388,8400.0
2014-01-08 14:05:00,149.29,149.29,148.97,149.09,3200.0,96.4259,96.4259,96.2192,96.2967,3200.0
2014-01-08 14:10:00,149.08,149.23,149.04,149.23,2000.0,96.2903,96.3872,96.2645,96.3872,2000.0
2014-01-08 14:15:00,149.22,149.27,149.11,149.19,3100.0,96.3807,96.413,96.3097,96.3613,3100.0
2014-01-08 14:20:00,149.28,149.36,149.11,149.12,3500.0,96.4195,96.4711,96.3097,96.3161,3500.0
2014-01-08 14:25:00,149.12,149.28,148.88,149.24,15800.0,96.3161,96.4195,96.1611,96.3936,15800.0
2014-01-08 14:30:00,149.25,149.41,149.24,149.33,7900.0,96.4001,96.5034,96.3936,96.4518,7900.0
2014-01-08 14:35:00,149.32,149.33,149.21,149.24,5400.0,96.4453,96.4518,96.3743,96.3936,5400.0
2014-01-08 14:40:00,149.16,149.44,149.16,149.44,3300.0,96.342,96.5228,96.342,96.5228,3300.0
2014-01-08 14:45:00,149.42,149.5,149.39,149.5,6900.0,96.5099,96.5616,96.4905,96.5616,6900.0
2014-01-08 14:50:00,149.54,149.66,149.52,149.64,4600.0,96.5874,96.6649,96.5745,96.652,4600.0
2014-01-08 14:55:00,149.67,149.81,149.66,149.8,15200.0,96.6714,96.7618,96.6649,96.7553,15200.0
2014-01-08 15:00:00,149.83,150.02,149.79,149.93,7800.0,96.7747,96.8974,96.7489,96.8393,7800.0
2014-01-08 15:05:00,149.89,149.9,149.58,149.63,6700.0,96.8135,96.8199,96.6132,96.6455,6700.0
2014-01-08 15:10:00,149.68,149.82,149.68,149.77,4200.0,96.6778,96.7683,96.6778,96.736,4200.0
2014-01-08 15:15:00,149.8,149.8,149.43,149.43,2700.0,96.7553,96.7553,96.5164,96.5164,2700.0
2014-01-08 15:20:00,149.36,149.58,149.33,149.44,7800.0,96.4711,96.6132,96.4518,96.5228,7800.0
2014-01-08 15:25:00,149.43,149.56,149.34,149.55,8100.0,96.5164,96.6003,96.4582,96.5939,8100.0
2014-01-08 15:30:00,149.51,149.67,149.51,149.67,3100.0,96.568,96.6714,96.568,96.6714,3100.0
2014-01-08 15:35:00,149.73,149.91,149.7,149.9,5000.0,96.7101,96.8264,96.6907,96.8199,5000.0
2014-01-08 15:40:00,149.89,149.99,149.76,149.9,10400.0,96.8135,96.8781,96.7295,96.8199,10400.0
2014-01-08 15:45:00,149.99,150.22,149.94,150.13,18700.0,96.8781,97.0266,96.8458,96.9685,18700.0
2014-01-08 15:50:00,150.13,150.23,150.03,150.09,25500.0,96.9685,97.0331,96.9039,96.9426,25500.0
2014-01-08 15:55:00,150.1,150.28,150.02,150.12,18400.0,96.9491,97.0654,96.8974,96.962,18400.0
2014-01-09 09:30:00,151.49,151.95,150.31,151.55,15800.0,97.8469,98.144,97.0847,97.8857,15800.0
2014-01-09 09:35:00,151.63,152.35,151.49,151.75,18700.0,97.9373,98.4024,97.8469,98.0148,18700.0
2014-01-09 09:40:00,151.87,151.87,151.28,151.33,7000.0,98.0923,98.0923,97.7113,97.7436,7000.0
2014-01-09 09:45:00,151.5,151.59,151.37,151.55,9700.0,97.8534,97.9115,97.7694,97.8857,9700.0
2014-01-09 09:50:00,151.56,151.75,151.41,151.42,11100.0,97.8921,98.0148,97.7952,97.8017,11100.0
2014-01-09 09:55:00,151.38,151.43,151.19,151.38,7900.0,97.7758,97.8081,97.6531,97.7758,7900.0
2014-01-09 10:00:00,151.45,151.54,151.33,151.34,12200.0,97.8211,97.8792,97.7436,97.75,12200.0
2014-01-09 10:05:00,151.24,151.76,151.24,151.53,14100.0,97.6854,98.0213,97.6854,97.8727,14100.0
2014-01-09 10:10:00,151.53,151.73,151.49,151.64,10900.0,97.8727,98.0019,97.8469,97.9438,10900.0
2014-01-09 10:15:00,151.65,151.83,151.53,151.72,4600.0,97.9502,98.0665,97.8727,97.9955,4600.0
2014-01-09 10:20:00,151.76,151.98,151.73,151.98,8600.0,98.0213,98.1634,98.0019,98.1634,8600.0
2014-01-09 10:25:00,151.94,151.99,151.78,151.8,7600.0,98.1376,98.1698,98.0342,98.0471,7600.0
2014-01-09 10:30:00,151.81,152.22,151.81,152.17,9100.0,98.0536,98.3184,98.0536,98.2861,9100.0
2014-01-09 10:35:00,152.17,152.17,151.9,152.02,13200.0,98.2861,98.2861,98.1117,98.1892,13200.0
2014-01-09 10:40:00,151.94,151.94,151.73,151.77,16200.0,98.1376,98.1376,98.0019,98.0277,16200.0
2014-01-09 10:45:00,151.66,151.74,151.3,151.62,44100.0,97.9567,98.0084,97.7242,97.9309,44100.0
2014-01-09 10:50:00,151.51,151.79,151.42,151.71,9500.0,97.8598,98.0407,97.8017,97.989,9500.0
2014-01-09 10:55:00,151.77,151.92,151.57,151.82,10500.0,98.0277,98.1246,97.8986,98.06,10500.0
2014-01-09 11:00:00,151.87,152.05,151.69,151.94,10300.0,98.0923,98.2086,97.9761,98.1376,10300.0
2014-01-09 11:05:00,151.99,152.0,151.65,151.73,7900.0,98.1698,98.1763,97.9502,98.0019,7900.0
2014-01-09 11:10:00,151.69,152.04,151.65,151.76,13000.0,97.9761,98.2021,97.9502,98.0213,13000.0
2014-01-09 11:15:00,151.72,151.95,151.72,151.95,4900.0,97.9955,98.144,97.9955,98.144,4900.0
2014-01-09 11:20:00,151.94,151.98,151.78,151.9,17000.0,98.1376,98.1634,98.0342,98.1117,17000.0
2014-01-09 11:25:00,151.92,152.16,151.9,152.16,14300.0,98.1246,98.2796,98.1117,98.2796,14300.0
2014-01-09 11:30:00,152.11,152.11,151.84,151.88,5900.0,98.2474,98.2474,98.073,98.0988,5900.0
2014-01-09 11:35:00,151.93,152.13,151.87,152.05,4300.0,98.1311,98.2603,98.0923,98.2086,4300.0
2014-01-09 11:40:00,152.08,152.08,151.82,151.96,4900.0,98.228,98.228,98.06,98.1505,4900.0
2014-01-09 11:45:00,151.95,152.1,151.9,152.1,3500.0,98.144,98.2409,98.1117,98.2409,3500.0
2014-01-09 11:50:00,152.09,152.09,151.95,151.95,8500.0,98.2344,98.2344,98.144,98.144,8500.0
2014-01-09 11:55:00,151.96,152.19,151.96,152.19,10300.0,98.1505,98.299,98.1505,98.299,10300.0
2014-01-09 12:00:00,152.19,152.28,152.05,152.07,12400.0,98.299,98.3572,98.2086,98.2215,12400.0
2014-01-09 12:05:00,152.11,152.17,151.93,151.96,11400.0,98.2474,98.2861,98.1311,98.1505,11400.0
2014-01-09 12:10:00,151.95,151.95,151.8,151.8,2100.0,98.144,98.144,98.0471,98.0471,2100.0
2014-01-09 12:15:00,151.89,151.89,151.8,151.84,1900.0,98.1053,98.1053,98.0471,98.073,1900.0
2014-01-09 12:20:00,151.83,151.83,151.63,151.72,4800.0,98.0665,98.0665,97.9373,97.9955,4800.0
2014-01-09 12:25:00,151.74,151.8,151.74,151.74,1800.0,98.0084,98.0471,98.0084,98.0084,1800.0
2014-01-09 12:30:00,151.81,152.08,151.81,152.06,4800.0,98.0536,98.228,98.0536,98.2151,4800.0
2014-01-09 12:35:00,152.03,152.16,152.03,152.16,1700.0,98.1957,98.2796,98.1957,98.2796,1700.0
2014-01-09 12:40:00,152.16,152.19,152.07,152.16,5100.0,98.2796,98.299,98.2215,98.2796,5100.0
2014-01-09 12:45:00,152.19,152.22,152.01,152.03,6500.0,98.299,98.3184,98.1828,98.1957,6500.0
2014-01-09 12:50:00,152.09,152.29,152.08,152.29,5000.0,98.2344,98.3636,98.228,98.3636,5000.0
2014-01-09 12:55:00,152.28,152.47,152.28,152.47,3600.0,98.3572,98.4799,98.3572,98.4799,3600.0
2014-01-09 13:00:00,152.49,152.66,152.47,152.55,4300.0,98.4928,98.6026,98.4799,98.5315,4300.0
2014-01-09 13:05:00,152.56,152.6,152.45,152.57,3800.0,98.538,98.5638,98.467,98.5445,3800.0
2014-01-09 13:10:00,152.63,152.68,152.58,152.62,2300.0,98.5832,98.6155,98.5509,98.5768,2300.0
2014-01-09 13:15:00,152.61,152.65,152.45,152.65,5000.0,98.5703,98.5961,98.467,98.5961,5000.0
2014-01-09 13:20:00,152.63,152.63,152.42,152.48,2500.0,98.5832,98.5832,98.4476,98.4863,2500.0
2014-01-09 13:25:00,152.48,152.59,152.47,152.58,4200.0,98.4863,98.5574,98.4799,98.5509,4200.0
2014-01-09 13:30:00,152.6,152.6,152.45,152.45,2300.0,98.5638,98.5638,98.467,98.467,2300.0
2014-01-09 13:35:00,152.44,152.44,152.24,152.38,4000.0,98.4605,98.4605,98.3313,98.4217,4000.0
2014-01-09 13:40:00,152.35,152.45,152.34,152.37,2400.0,98.4024,98.467,98.3959,98.4153,2400.0
2014-01-09 13:45:00,152.33,152.39,152.25,152.39,2800.0,98.3895,98.4282,98.3378,98.4282,2800.0
2014-01-09 13:50:00,152.34,152.37,152.25,152.25,2500.0,98.3959,98.4153,98.3378,98.3378,2500.0
2014-01-09 13:55:00,152.28,152.33,152.19,152.19,4600.0,98.3572,98.3895,98.299,98.299,4600.0
2014-01-09 14:00:00,152.21,152.29,152.03,152.05,5200.0,98.3119,98.3636,98.1957,98.2086,5200.0
2014-01-09 14:05:00,152.01,152.05,151.81,151.89,11000.0,98.1828,98.2086,98.0536,98.1053,11000.0
2014-01-09 14:10:00,151.84,151.95,151.75,151.84,6800.0,98.073,98.144,98.0148,98.073,6800.0
2014-01-09 14:15:00,151.83,152.02,151.83,151.89,2900.0,98.0665,98.1892,98.0665,98.1053,2900.0
2014-01-09 14:20:00,151.91,152.01,151.66,151.81,13500.0,98.1182,98.1828,97.9567,98.0536,13500.0
2014-01-09 14:25:00,151.79,151.99,151.79,151.94,3200.0,98.0407,98.1698,98.0407,98.1376,3200.0
2014-01-09 14:30:00,152.05,152.05,151.91,151.98,3500.0,98.2086,98.2086,98.1182,98.1634,3500.0
2014-01-09 14:35:00,151.98,152.17,151.98,152.17,4000.0,98.1634,98.2861,98.1634,98.2861,4000.0
2014-01-09 14:40:00,152.17,152.33,152.1,152.23,6600.0,98.2861,98.3895,98.2409,98.3249,6600.0
2014-01-09 14:45:00,152.28,152.56,152.22,152.56,4200.0,98.3572,98.538,98.3184,98.538,4200.0
2014-01-09 14:50:00,152.56,152.8,152.56,152.76,7400.0,98.538,98.693,98.538,98.6672,7400.0
2014-01-09 14:55:00,152.75,152.8,152.58,152.65,11300.0,98.6607,98.693,98.5509,98.5961,11300.0
2014-01-09 15:00:00,152.62,152.62,152.46,152.56,10200.0,98.5768,98.5768,98.4734,98.538,10200.0
2014-01-09 15:05:00,152.62,152.65,152.52,152.56,14500.0,98.5768,98.5961,98.5122,98.538,14500.0
2014-01-09 15:10:00,152.6,152.73,152.53,152.69,10800.0,98.5638,98.6478,98.5186,98.622,10800.0
2014-01-09 15:15:00,152.73,152.93,152.71,152.81,15500.0,98.6478,98.777,98.6349,98.6995,15500.0
2014-01-09 15:20:00,152.8,152.8,152.53,152.56,10500.0,98.693,98.693,98.5186,98.538,10500.0
2014-01-09 15:25:00,152.54,152.66,152.42,152.66,12300.0,98.5251,98.6026,98.4476,98.6026,12300.0
2014-01-09 15:30:00,152.66,152.83,152.58,152.61,11500.0,98.6026,98.7124,98.5509,98.5703,11500.0
2014-01-09 15:35:00,152.58,152.71,152.48,152.69,9500.0,98.5509,98.6349,98.4863,98.622,9500.0
2014-01-09 15:40:00,152.73,152.78,152.67,152.73,15200.0,98.6478,98.6801,98.6091,98.6478,15200.0
2014-01-09 15:45:00,152.73,152.82,152.71,152.82,31900.0,98.6478,98.7059,98.6349,98.7059,31900.0
2014-01-09 15:50:00,152.77,153.0,152.77,152.97,26000.0,98.6736,98.8222,98.6736,98.8028,26000.0
2014-01-09 15:55:00,152.98,153.11,152.91,153.05,50700.0,98.8093,98.8933,98.7641,98.8545,50700.0
2014-01-10 09:30:00,153.04,154.28,153.04,153.43,16900.0,98.848,99.649,98.848,99.0999,16900.0
2014-01-10 09:35:00,153.48,154.12,153.48,153.87,16600.0,99.1322,99.5456,99.1322,99.3841,16600.0
2014-01-10 09:40:00,153.73,153.87,153.41,153.64,11500.0,99.2937,99.3841,99.087,99.2356,11500.0
2014-01-10 09:45:00,153.75,153.95,153.36,153.37,13500.0,99.3066,99.4358,99.0547,99.0612,13500.0
2014-01-10 09:50:00,153.58,154.15,153.58,153.93,5600.0,99.1968,99.565,99.1968,99.4229,5600.0
2014-01-10 09:55:00,154.16,154.16,153.66,153.67,2100.0,99.5714,99.5714,99.2485,99.255,2100.0
2014-01-10 10:00:00,153.62,154.13,153.41,154.02,14200.0,99.2227,99.5521,99.087,99.481,14200.0
2014-01-10 10:05:00,153.99,154.0,153.56,153.56,2900.0,99.4616,99.4681,99.1839,99.1839,2900.0
2014-01-10 10:10:00,153.63,153.73,153.5,153.67,4200.0,99.2291,99.2937,99.1452,99.255,4200.0
2014-01-10 10:15:00,153.62,154.08,153.62,154.07,4300.0,99.2227,99.5198,99.2227,99.5133,4300.0
2014-01-10 10:20:00,154.03,154.32,153.99,154.24,3500.0,99.4875,99.6748,99.4616,99.6231,3500.0
2014-01-10 10:25:00,154.27,154.43,154.1,154.16,6300.0,99.6425,99.7458,99.5327,99.5714,6300.0
2014-01-10 10:30:00,154.13,154.28,154.0,154.2,9600.0,99.5521,99.649,99.4681,99.5973,9600.0
2014-01-10 10:35:00,154.1,154.22,154.02,154.14,2400.0,99.5327,99.6102,99.481,99.5585,2400.0
2014-01-10 10:40:00,154.1,154.3,154.04,154.06,5200.0,99.5327,99.6619,99.4939,99.5069,5200.0
2014-01-10 10:45:00,154.16,154.39,154.14,154.22,2600.0,99.5714,99.72,99.5585,99.6102,2600.0
2014-01-10 10:50:00,154.25,154.42,154.2,154.2,3900.0,99.6296,99.7394,99.5973,99.5973,3900.0
2014-01-10 10:55:00,154.15,154.6,154.15,154.45,8700.0,99.565,99.8556,99.565,99.7588,8700.0
2014-01-10 11:00:00,154.33,154.52,154.25,154.42,2800.0,99.6812,99.804,99.6296,99.7394,2800.0
2014-01-10 11:05:00,154.43,154.43,153.93,154.23,5200.0,99.7458,99.7458,99.4229,99.6167,5200.0
2014-01-10 11:10:00,154.23,154.31,153.97,153.98,3100.0,99.6167,99.6683,99.4487,99.4552,3100.0
2014-01-10 11:15:00,153.9,153.98,153.88,153.89,1400.0,99.4035,99.4552,99.3906,99.3971,1400.0
2014-01-10 11:20:00,153.76,154.09,153.67,154.09,5400.0,99.3131,99.5262,99.255,99.5262,5400.0
2014-01-10 11:25:00,154.07,154.16,153.88,153.88,4600.0,99.5133,99.5714,99.3906,99.3906,4600.0
2014-01-10 11:30:00,153.86,154.09,153.83,153.99,2500.0,99.3777,99.5262,99.3583,99.4616,2500.0
2014-01-10 11:35:00,153.96,154.32,153.93,154.24,3900.0,99.4423,99.6748,99.4229,99.6231,3900.0
2014-01-10 11:40:00,154.22,154.31,154.17,154.2,4100.0,99.6102,99.6683,99.5779,99.5973,4100.0
2014-01-10 11:45:00,154.2,154.24,154.1,154.19,4000.0,99.5973,99.6231,99.5327,99.5908,4000.0
2014-01-10 11:50:00,154.12,154.18,154.02,154.15,1800.0,99.5456,99.5844,99.481,99.565,1800.0
2014-01-10 11:55:00,154.01,154.05,153.88,154.02,2600.0,99.4746,99.5004,99.3906,99.481,2600.0
2014-01-10 12:00:00,154.22,154.22,153.89,154.03,1200.0,99.6102,99.6102,99.3971,99.4875,1200.0
2014-01-10 12:05:00,153.98,154.13,153.94,154.03,5000.0,99.4552,99.5521,99.4293,99.4875,5000.0
2014-01-10 12:10:00,154.0,154.13,153.8,154.02,5700.0,99.4681,99.5521,99.3389,99.481,5700.0
2014-01-10 12:15:00,154.05,154.13,154.05,154.07,6100.0,99.5004,99.5521,99.5004,99.5133,6100.0
2014-01-10 12:20:00,154.02,154.11,154.01,154.04,2800.0,99.481,99.5391,99.4746,99.4939,2800.0
2014-01-10 12:25:00,154.03,154.15,154.02,154.15,3400.0,99.4875,99.565,99.481,99.565,3400.0
2014-01-10 12:30:00,154.06,154.15,154.03,154.13,3100.0,99.5069,99.565,99.4875,99.5521,3100.0
2014-01-10 12:35:00,154.13,154.17,154.07,154.07,3200.0,99.5521,99.5779,99.5133,99.5133,3200.0
2014-01-10 12:40:00,154.05,154.44,154.05,154.26,7600.0,99.5004,99.7523,99.5004,99.636,7600.0
2014-01-10 12:45:00,154.31,154.31,154.21,154.24,4500.0,99.6683,99.6683,99.6037,99.6231,4500.0
2014-01-10 12:50:00,154.28,154.32,153.99,154.13,5200.0,99.649,99.6748,99.4616,99.5521,5200.0
2014-01-10 12:55:00,154.23,154.23,154.1,154.1,2900.0,99.6167,99.6167,99.5327,99.5327,2900.0
2014-01-10 13:00:00,154.15,154.18,154.12,154.17,1200.0,99.565,99.5844,99.5456,99.5779,1200.0
2014-01-10 13:05:00,154.21,154.23,154.03,154.23,3900.0,99.6037,99.6167,99.4875,99.6167,3900.0
2014-01-10 13:10:00,154.18,154.21,154.03,154.09,4500.0,99.5844,99.6037,99.4875,99.5262,4500.0
2014-01-10 13:15:00,154.17,154.22,154.17,154.18,600.0,99.5779,99.6102,99.5779,99.5844,600.0
2014-01-10 13:20:00,154.17,154.24,154.15,154.21,1900.0,99.5779,99.6231,99.565,99.6037,1900.0
2014-01-10 13:25:00,154.18,154.2,154.12,154.18,500.0,99.5844,99.5973,99.5456,99.5844,500.0
2014-01-10 13:30:00,154.18,154.18,154.03,154.05,2300.0,99.5844,99.5844,99.4875,99.5004,2300.0
2014-01-10 13:35:00,154.06,154.1,153.98,154.05,4500.0,99.5069,99.5327,99.4552,99.5004,4500.0
2014-01-10 13:40:00,154.09,154.2,154.09,154.14,2700.0,99.5262,99.5973,99.5262,99.5585,2700.0
2014-01-10 13:45:00,154.23,154.27,153.92,154.01,4500.0,99.6167,99.6425,99.4164,99.4746,4500.0
2014-01-10 13:50:00,154.0,154.1,153.92,153.93,8700.0,99.4681,99.5327,99.4164,99.4229,8700.0
2014-01-10 13:55:00,153.92,154.02,153.81,154.0,8600.0,99.4164,99.481,99.3454,99.4681,8600.0
2014-01-10 14:00:00,154.0,154.19,153.92,154.05,4400.0,99.4681,99.5908,99.4164,99.5004,4400.0
2014-01-10 14:05:00,154.02,154.14,154.0,154.14,4700.0,99.481,99.5585,99.4681,99.5585,4700.0
2014-01-10 14:10:00,154.15,154.16,153.96,154.05,3000.0,99.565,99.5714,99.4423,99.5004,3000.0
2014-01-10 14:15:00,154.08,154.1,153.92,153.92,3700.0,99.5198,99.5327,99.4164,99.4164,3700.0
2014-01-10 14:20:00,153.89,153.89,153.65,153.65,8700.0,99.3971,99.3971,99.242,99.242,8700.0
2014-01-10 14:25:00,153.69,153.72,153.56,153.69,2800.0,99.2679,99.2872,99.1839,99.2679,2800.0
2014-01-10 14:30:00,153.72,153.91,153.66,153.77,3500.0,99.2872,99.41,99.2485,99.3195,3500.0
2014-01-10 14:35:00,153.81,153.85,153.68,153.83,3600.0,99.3454,99.3712,99.2614,99.3583,3600.0
2014-01-10 14:40:00,153.87,153.93,153.85,153.85,1300.0,99.3841,99.4229,99.3712,99.3712,1300.0
2014-01-10 14:45:00,153.89,153.98,153.85,153.85,4700.0,99.3971,99.4552,99.3712,99.3712,4700.0
2014-01-10 14:50:00,153.87,153.92,153.77,153.88,1200.0,99.3841,99.4164,99.3195,99.3906,1200.0
2014-01-10 14:55:00,153.87,153.93,153.82,153.82,2000.0,99.3841,99.4229,99.3518,99.3518,2000.0
2014-01-10 15:00:00,153.83,154.02,153.79,153.94,4800.0,99.3583,99.481,99.3325,99.4293,4800.0
2014-01-10 15:05:00,153.97,154.09,153.92,154.01,2700.0,99.4487,99.5262,99.4164,99.4746,2700.0
2014-01-10 15:10:00,154.01,154.12,153.97,154.05,3300.0,99.4746,99.5456,99.4487,99.5004,3300.0
2014-01-10 15:15:00,154.02,154.11,153.99,153.99,2800.0,99.481,99.5391,99.4616,99.4616,2800.0
2014-01-10 15:20:00,154.02,154.15,153.96,154.09,9400.0,99.481,99.565,99.4423,99.5262,9400.0
2014-01-10 15:25:00,154.07,154.16,154.0,154.13,5900.0,99.5133,99.5714,99.4681,99.5521,5900.0
2014-01-10 15:30:00,154.14,154.22,154.1,154.12,8800.0,99.5585,99.6102,99.5327,99.5456,8800.0
2014-01-10 15:35:00,154.12,154.24,154.09,154.13,9800.0,99.5456,99.6231,99.5262,99.5521,9800.0
2014-01-10 15:40:00,154.14,154.32,154.14,154.28,8700.0,99.5585,99.6748,99.5585,99.649,8700.0
2014-01-10 15:45:00,154.26,154.3,154.12,154.12,14600.0,99.636,99.6619,99.5456,99.5456,14600.0
2014-01-10 15:50:00,154.18,154.25,153.96,154.1,29500.0,99.5844,99.6296,99.4423,99.5327,29500.0
2014-01-10 15:55:00,154.09,154.27,154.08,154.26,37200.0,99.5262,99.6425,99.5198,99.636,37200.0
2014-01-13 09:30:00,153.52,154.49,153.52,154.44,12600.0,99.1581,99.7846,99.1581,99.7523,12600.0
2014-01-13 09:35:00,154.18,154.39,153.83,153.87,2100.0,99.5844,99.72,99.3583,99.3841,2100.0
2014-01-13 09:40:00,153.83,154.16,153.55,154.12,9700.0,99.3583,99.5714,99.1774,99.5456,9700.0
2014-01-13 09:45:00,154.14,154.14,153.62,153.62,1900.0,99.5585,99.5585,99.2227,99.2227,1900.0
2014-01-13 09:50:00,153.55,153.68,153.53,153.64,1200.0,99.1774,99.2614,99.1645,99.2356,1200.0
2014-01-13 09:55:00,153.74,154.04,153.66,153.83,7000.0,99.3002,99.4939,99.2485,99.3583,7000.0
2014-01-13 10:00:00,153.84,154.21,153.74,154.17,12700.0,99.3648,99.6037,99.3002,99.5779,12700.0
2014-01-13 10:05:00,154.24,154.45,154.2,154.45,2700.0,99.6231,99.7588,99.5973,99.7588,2700.0
2014-01-13 10:10:00,154.43,154.43,154.22,154.22,700.0,99.7458,99.7458,99.6102,99.6102,700.0
2014-01-13 10:15:00,154.37,154.54,154.37,154.51,2100.0,99.7071,99.8169,99.7071,99.7975,2100.0
2014-01-13 10:20:00,154.46,154.76,154.4,154.62,2700.0,99.7652,99.959,99.7265,99.8686,2700.0
2014-01-13 10:25:00,154.75,154.75,154.41,154.62,2300.0,99.9525,99.9525,99.7329,99.8686,2300.0
2014-01-13 10:30:00,154.66,154.66,154.42,154.47,800.0,99.8944,99.8944,99.7394,99.7717,800.0
2014-01-13 10:35:00,154.47,154.7,154.47,154.6,1700.0,99.7717,99.9202,99.7717,99.8556,1700.0
2014-01-13 10:40:00,154.64,154.69,154.47,154.47,1600.0,99.8815,99.9138,99.7717,99.7717,1600.0
2014-01-13 10:45:00,154.46,154.56,154.32,154.42,5600.0,99.7652,99.8298,99.6748,99.7394,5600.0
2014-01-13 10:50:00,154.41,154.46,154.2,154.39,1200.0,99.7329,99.7652,99.5973,99.72,1200.0
2014-01-13 10:55:00,154.46,154.48,154.22,154.22,1300.0,99.7652,99.7781,99.6102,99.6102,1300.0
2014-01-13 11:00:00,154.23,154.41,154.18,154.19,2900.0,99.6167,99.7329,99.5844,99.5908,2900.0
2014-01-13 11:05:00,154.06,154.24,154.06,154.17,1900.0,99.5069,99.6231,99.5069,99.5779,1900.0
2014-01-13 11:10:00,154.21,154.27,154.2,154.27,600.0,99.6037,99.6425,99.5973,99.6425,600.0
2014-01-13 11:15:00,154.23,154.28,154.11,154.28,7500.0,99.6167,99.649,99.5391,99.649,7500.0
2014-01-13 11:20:00,154.18,154.58,154.16,154.54,21500.0,99.5844,99.8427,99.5714,99.8169,21500.0
2014-01-13 11:25:00,154.6,154.81,154.46,154.81,2800.0,99.8556,99.9913,99.7652,99.9913,2800.0
2014-01-13 11:30:00,154.8,154.88,154.7,154.88,600.0,99.9848,100.0365,99.9202,100.0365,600.0
2014-01-13 11:35:00,154.9,154.9,154.63,154.88,3800.0,100.0494,100.0494,99.875,100.0365,3800.0
2014-01-13 11:40:00,154.93,155.1,154.92,155.04,5200.0,100.0688,100.1786,100.0623,100.1398,5200.0
2014-01-13 11:45:00,155.04,155.07,154.78,154.82,1700.0,100.1398,100.1592,99.9719,99.9977,1700.0
2014-01-13 11:50:00,154.82,154.83,154.66,154.73,7900.0,99.9977,100.0042,99.8944,99.9396,7900.0
2014-01-13 11:55:00,154.72,154.72,154.39,154.41,1200.0,99.9331,99.9331,99.72,99.7329,1200.0
2014-01-13 12:00:00,154.4,154.47,154.18,154.23,3000.0,99.7265,99.7717,99.5844,99.6167,3000.0
2014-01-13 12:05:00,154.28,154.49,154.25,154.49,2800.0,99.649,99.7846,99.6296,99.7846,2800.0
2014-01-13 12:10:00,154.46,154.53,154.4,154.53,4500.0,99.7652,99.8104,99.7265,99.8104,4500.0
2014-01-13 12:15:00,154.57,154.78,154.49,154.67,3100.0,99.8363,99.9719,99.7846,99.9009,3100.0
2014-01-13 12:20:00,154.56,154.56,154.51,154.54,1200.0,99.8298,99.8298,99.7975,99.8169,1200.0
2014-01-13 12:25:00,154.45,154.45,154.26,154.27,2000.0,99.7588,99.7588,99.636,99.6425,2000.0
2014-01-13 12:30:00,154.26,154.26,154.07,154.16,3000.0,99.636,99.636,99.5133,99.5714,3000.0
2014-01-13 12:35:00,154.24,154.31,154.12,154.18,2000.0,99.6231,99.6683,99.5456,99.5844,2000.0
2014-01-13 12:40:00,154.1,154.23,154.05,154.12,1800.0,99.5327,99.6167,99.5004,99.5456,1800.0
2014-01-13 12:45:00,154.07,154.25,154.07,154.21,1700.0,99.5133,99.6296,99.5133,99.6037,1700.0
2014-01-13 12:50:00,154.29,154.29,154.07,154.13,1300.0,99.6554,99.6554,99.5133,99.5521,1300.0
2014-01-13 12:55:00,154.11,154.12,154.03,154.12,2400.0,99.5391,99.5456,99.4875,99.5456,2400.0
2014-01-13 13:00:00,154.01,154.17,154.0,154.17,7000.0,99.4746,99.5779,99.4681,99.5779,7000.0
2014-01-13 13:05:00,154.09,154.3,154.04,154.27,6200.0,99.5262,99.6619,99.4939,99.6425,6200.0
2014-01-13 13:10:00,154.22,154.26,153.94,154.2,2200.0,99.6102,99.636,99.4293,99.5973,2200.0
2014-01-13 13:15:00,154.1,154.17,153.89,154.06,6600.0,99.5327,99.5779,99.3971,99.5069,6600.0
2014-01-13 13:20:00,154.05,154.14,154.04,154.13,1200.0,99.5004,99.5585,99.4939,99.5521,1200.0
2014-01-13 13:25:00,154.11,154.21,154.06,154.11,1500.0,99.5391,99.6037,99.5069,99.5391,1500.0
2014-01-13 13:30:00,154.04,154.07,153.9,154.03,2800.0,99.4939,99.5133,99.4035,99.4875,2800.0
2014-01-13 13:35:00,154.01,154.05,153.92,154.04,4600.0,99.4746,99.5004,99.4164,99.4939,4600.0
2014-01-13 13:40:00,154.0,154.16,153.98,154.12,5400.0,99.4681,99.5714,99.4552,99.5456,5400.0
2014-01-13 13:45:00,154.13,154.13,153.91,154.01,6800.0,99.5521,99.5521,99.41,99.4746,6800.0
2014-01-13 13:50:00,153.97,154.23,153.97,154.01,6600.0,99.4487,99.6167,99.4487,99.4746,6600.0
2014-01-13 13:55:00,154.03,154.26,153.98,154.19,2900.0,99.4875,99.636,99.4552,99.5908,2900.0
2014-01-13 14:00:00,154.26,154.29,154.11,154.17,3700.0,99.636,99.6554,99.5391,99.5779,3700.0
2014-01-13 14:05:00,154.11,154.11,153.96,154.06,5700.0,99.5391,99.5391,99.4423,99.5069,5700.0
2014-01-13 14:10:00,154.05,154.25,154.03,154.21,2600.0,99.5004,99.6296,99.4875,99.6037,2600.0
2014-01-13 14:15:00,154.16,154.17,153.94,154.04,4800.0,99.5714,99.5779,99.4293,99.4939,4800.0
2014-01-13 14:20:00,154.04,154.04,153.92,154.04,7800.0,99.4939,99.4939,99.4164,99.4939,7800.0
2014-01-13 14:25:00,154.03,154.26,154.03,154.26,4400.0,99.4875,99.636,99.4875,99.636,4400.0
2014-01-13 14:30:00,154.21,154.21,154.06,154.19,7200.0,99.6037,99.6037,99.5069,99.5908,7200.0
2014-01-13 14:35:00,154.24,154.24,154.1,154.14,3800.0,99.6231,99.6231,99.5327,99.5585,3800.0
2014-01-13 14:40:00,154.15,154.22,154.02,154.11,2500.0,99.565,99.6102,99.481,99.5391,2500.0
2014-01-13 14:45:00,154.11,154.11,154.03,154.08,6600.0,99.5391,99.5391,99.4875,99.5198,6600.0
2014-01-13 14:50:00,154.08,154.12,153.85,154.03,4600.0,99.5198,99.5456,99.3712,99.4875,4600.0
2014-01-13 14:55:00,154.12,154.12,153.81,154.03,3300.0,99.5456,99.5456,99.3454,99.4875,3300.0
2014-01-13 15:00:00,153.99,154.05,153.77,153.99,6000.0,99.4616,99.5004,99.3195,99.4616,6000.0
2014-01-13 15:05:00,153.98,154.03,153.83,154.01,9400.0,99.4552,99.4875,99.3583,99.4746,9400.0
2014-01-13 15:10:00,154.02,154.18,153.95,154.06,6700.0,99.481,99.5844,99.4358,99.5069,6700.0
2014-01-13 15:15:00,154.05,154.05,153.9,153.9,4800.0,99.5004,99.5004,99.4035,99.4035,4800.0
2014-01-13 15:20:00,153.91,153.91,153.73,153.73,6800.0,99.41,99.41,99.2937,99.2937,6800.0
2014-01-13 15:25:00,153.78,153.85,153.74,153.84,3600.0,99.326,99.3712,99.3002,99.3648,3600.0
2014-01-13 15:30:00,153.84,153.88,153.66,153.68,8300.0,99.3648,99.3906,99.2485,99.2614,8300.0
2014-01-13 15:35:00,153.63,153.77,153.52,153.68,11200.0,99.2291,99.3195,99.1581,99.2614,11200.0
2014-01-13 15:40:00,153.64,153.69,153.55,153.62,11100.0,99.2356,99.2679,99.1774,99.2227,11100.0
2014-01-13 15:45:00,153.61,154.02,153.53,153.96,21900.0,99.2162,99.481,99.1645,99.4423,21900.0
2014-01-13 15:50:00,153.95,154.1,153.85,154.06,15000.0,99.4358,99.5327,99.3712,99.5069,15000.0
2014-01-13 15:55:00,154.05,154.06,153.92,153.99,28200.0,99.5004,99.5069,99.4164,99.4616,28200.0
2014-01-14 09:30:00,155.22,155.33,154.63,154.63,12900.0,100.2561,100.3271,99.875,99.875,12900.0
2014-01-14 09:35:00,154.64,154.84,154.28,154.34,6200.0,99.8815,100.0107,99.649,99.6877,6200.0
2014-01-14 09:40:00,154.22,155.03,154.22,154.82,16600.0,99.6102,100.1334,99.6102,99.9977,16600.0
2014-01-14 09:45:00,154.9,154.9,154.54,154.76,2200.0,100.0494,100.0494,99.8169,99.959,2200.0
2014-01-14 09:50:00,154.65,155.14,154.65,154.85,6100.0,99.8879,100.2044,99.8879,100.0171,6100.0
2014-01-14 09:55:00,154.77,154.94,154.45,154.89,5500.0,99.9654,100.0752,99.7588,100.0429,5500.0
2014-01-14 10:00:00,154.89,155.06,154.58,154.94,6200.0,100.0429,100.1527,99.8427,100.0752,6200.0
2014-01-14 10:05:00,154.94,155.26,154.89,154.92,9000.0,100.0752,100.2819,100.0429,100.0623,9000.0
2014-01-14 10:10:00,154.88,155.07,154.78,154.9,10600.0,100.0365,100.1592,99.9719,100.0494,10600.0
2014-01-14 10:15:00,154.9,155.35,154.75,155.21,7700.0,100.0494,100.3401,99.9525,100.2496,7700.0
2014-01-14 10:20:00,155.19,155.29,155.07,155.17,3300.0,100.2367,100.3013,100.1592,100.2238,3300.0
2014-01-14 10:25:00,155.19,155.22,155.15,155.21,2800.0,100.2367,100.2561,100.2109,100.2496,2800.0
2014-01-14 10:30:00,155.18,155.52,155.11,155.48,2500.0,100.2303,100.4499,100.185,100.424,2500.0
2014-01-14 10:35:00,155.49,155.49,155.14,155.25,4300.0,100.4305,100.4305,100.2044,100.2755,4300.0
2014-01-14 10:40:00,155.25,155.48,155.15,155.34,2100.0,100.2755,100.424,100.2109,100.3336,2100.0
2014-01-14 10:45:00,155.24,155.68,155.24,155.68,2100.0,100.269,100.5532,100.269,100.5532,2100.0
2014-01-14 10:50:00,155.56,155.66,155.46,155.66,4900.0,100.4757,100.5403,100.4111,100.5403,4900.0
2014-01-14 10:55:00,155.63,155.9,155.45,155.87,9500.0,100.5209,100.6953,100.4046,100.6759,9500.0
2014-01-14 11:00:00,155.87,155.99,155.79,155.82,4900.0,100.6759,100.7534,100.6243,100.6436,4900.0
2014-01-14 11:05:00,155.8,155.84,155.6,155.62,3400.0,100.6307,100.6565,100.5015,100.5145,3400.0
2014-01-14 11:10:00,155.63,155.72,155.43,155.45,6700.0,100.5209,100.579,100.3917,100.4046,6700.0
2014-01-14 11:15:00,155.45,156.09,155.45,155.89,21300.0,100.4046,100.818,100.4046,100.6888,21300.0
2014-01-14 11:20:00,155.87,156.1,155.87,155.91,7800.0,100.6759,100.8245,100.6759,100.7018,7800.0
2014-01-14 11:25:00,155.88,155.96,155.73,155.9,3300.0,100.6824,100.7341,100.5855,100.6953,3300.0
2014-01-14 11:30:00,155.93,156.03,155.71,155.85,5800.0,100.7147,100.7793,100.5726,100.663,5800.0
2014-01-14 11:35:00,155.78,155.93,155.68,155.79,3100.0,100.6178,100.7147,100.5532,100.6243,3100.0
2014-01-14 11:40:00,155.8,156.04,155.78,155.82,6800.0,100.6307,100.7857,100.6178,100.6436,6800.0
2014-01-14 11:45:00,155.85,156.09,155.83,156.0,6800.0,100.663,100.818,100.6501,100.7599,6800.0
2014-01-14 11:50:00,156.0,156.09,155.9,156.02,6600.0,100.7599,100.818,100.6953,100.7728,6600.0
2014-01-14 11:55:00,156.01,156.29,156.0,156.19,4000.0,100.7664,100.9472,100.7599,100.8826,4000.0
2014-01-14 12:00:00,156.29,156.36,156.21,156.33,4700.0,100.9472,100.9924,100.8955,100.973,4700.0
2014-01-14 12:05:00,156.33,156.49,156.33,156.39,6500.0,100.973,101.0764,100.973,101.0118,6500.0
2014-01-14 12:10:00,156.37,156.37,156.22,156.37,3300.0,100.9989,100.9989,100.902,100.9989,3300.0
2014-01-14 12:15:00,156.38,156.58,156.37,156.48,10600.0,101.0053,101.1345,100.9989,101.0699,10600.0
2014-01-14 12:20:00,156.39,156.71,156.34,156.58,5100.0,101.0118,101.2185,100.9795,101.1345,5100.0
2014-01-14 12:25:00,156.6,156.62,156.42,156.42,6600.0,101.1474,101.1603,101.0312,101.0312,6600.0
2014-01-14 12:30:00,156.42,156.43,156.24,156.36,5000.0,101.0312,101.0376,100.9149,100.9924,5000.0
2014-01-14 12:35:00,156.43,156.5,156.35,156.47,2700.0,101.0376,101.0828,100.986,101.0635,2700.0
2014-01-14 12:40:00,156.46,156.66,156.45,156.51,6400.0,101.057,101.1862,101.0505,101.0893,6400.0
2014-01-14 12:45:00,156.54,156.56,156.43,156.47,5900.0,101.1087,101.1216,101.0376,101.0635,5900.0
2014-01-14 12:50:00,156.44,156.49,156.33,156.47,2600.0,101.0441,101.0764,100.973,101.0635,2600.0
2014-01-14 12:55:00,156.51,156.58,156.25,156.25,7000.0,101.0893,101.1345,100.9214,100.9214,7000.0
2014-01-14 13:00:00,156.27,156.39,156.19,156.19,5900.0,100.9343,101.0118,100.8826,100.8826,5900.0
2014-01-14 13:05:00,156.19,156.23,156.14,156.23,2900.0,100.8826,100.9084,100.8503,100.9084,2900.0
2014-01-14 13:10:00,156.2,156.23,156.06,156.2,5600.0,100.8891,100.9084,100.7986,100.8891,5600.0
2014-01-14 13:15:00,156.14,156.27,156.11,156.14,5300.0,100.8503,100.9343,100.8309,100.8503,5300.0
2014-01-14 13:20:00,156.09,156.12,155.98,155.98,5400.0,100.818,100.8374,100.747,100.747,5400.0
2014-01-14 13:25:00,155.98,156.1,155.88,155.99,4200.0,100.747,100.8245,100.6824,100.7534,4200.0
2014-01-14 13:30:00,155.97,155.97,155.78,155.81,7200.0,100.7405,100.7405,100.6178,100.6372,7200.0
2014-01-14 13:35:00,155.81,155.83,155.69,155.74,6700.0,100.6372,100.6501,100.5597,100.592,6700.0
2014-01-14 13:40:00,155.73,155.77,155.63,155.63,4800.0,100.5855,100.6113,100.5209,100.5209,4800.0
2014-01-14 13:45:00,155.64,155.66,155.44,155.44,2500.0,100.5274,100.5403,100.3982,100.3982,2500.0
2014-01-14 13:50:00,155.47,155.58,155.46,155.53,4800.0,100.4176,100.4886,100.4111,100.4563,4800.0
2014-01-14 13:55:00,155.49,155.61,155.49,155.52,3500.0,100.4305,100.508,100.4305,100.4499,3500.0
2014-01-14 14:00:00,155.53,155.89,155.53,155.77,14800.0,100.4563,100.6888,100.4563,100.6113,14800.0
2014-01-14 14:05:00,155.77,155.81,155.7,155.79,3000.0,100.6113,100.6372,100.5661,100.6243,3000.0
2014-01-14 14:10:00,155.83,155.83,155.67,155.68,5000.0,100.6501,100.6501,100.5467,100.5532,5000.0
2014-01-14 14:15:00,155.7,155.85,155.67,155.7,4600.0,100.5661,100.663,100.5467,100.5661,4600.0
2014-01-14 14:20:00,155.7,155.8,155.7,155.8,1100.0,100.5661,100.6307,100.5661,100.6307,1100.0
2014-01-14 14:25:00,155.82,155.89,155.78,155.84,6000.0,100.6436,100.6888,100.6178,100.6565,6000.0
2014-01-14 14:30:00,155.87,155.92,155.8,155.85,5000.0,100.6759,100.7082,100.6307,100.663,5000.0
2014-01-14 14:35:00,155.85,155.86,155.72,155.81,5000.0,100.663,100.6695,100.579,100.6372,5000.0
2014-01-14 14:40:00,155.86,155.96,155.75,155.81,3800.0,100.6695,100.7341,100.5984,100.6372,3800.0
2014-01-14 14:45:00,155.88,155.92,155.82,155.85,3200.0,100.6824,100.7082,100.6436,100.663,3200.0
2014-01-14 14:50:00,155.87,156.01,155.87,155.92,3100.0,100.6759,100.7664,100.6759,100.7082,3100.0
2014-01-14 14:55:00,155.91,155.91,155.65,155.76,5300.0,100.7018,100.7018,100.5338,100.6049,5300.0
2014-01-14 15:00:00,155.75,155.81,155.71,155.81,3200.0,100.5984,100.6372,100.5726,100.6372,3200.0
2014-01-14 15:05:00,155.81,155.87,155.72,155.78,6400.0,100.6372,100.6759,100.579,100.6178,6400.0
2014-01-14 15:10:00,155.79,155.87,155.79,155.84,3800.0,100.6243,100.6759,100.6243,100.6565,3800.0
2014-01-14 15:15:00,155.82,156.09,155.81,155.93,9900.0,100.6436,100.818,100.6372,100.7147,9900.0
2014-01-14 15:20:00,155.93,156.1,155.91,156.1,5800.0,100.7147,100.8245,100.7018,100.8245,5800.0
2014-01-14 15:25:00,156.09,156.09,155.87,155.87,7400.0,100.818,100.818,100.6759,100.6759,7400.0
2014-01-14 15:30:00,155.87,155.95,155.77,155.83,10900.0,100.6759,100.7276,100.6113,100.6501,10900.0
2014-01-14 15:35:00,155.84,155.84,155.59,155.77,12400.0,100.6565,100.6565,100.4951,100.6113,12400.0
2014-01-14 15:40:00,155.71,155.73,155.51,155.51,9600.0,100.5726,100.5855,100.4434,100.4434,9600.0
2014-01-14 15:45:00,155.5,155.56,155.36,155.4,14300.0,100.4369,100.4757,100.3465,100.3724,14300.0
2014-01-14 15:50:00,155.38,155.46,155.29,155.46,15500.0,100.3594,100.4111,100.3013,100.4111,15500.0
2014-01-14 15:55:00,155.48,155.73,155.41,155.73,23800.0,100.424,100.5855,100.3788,100.5855,23800.0
2014-01-15 09:30:00,155.67,156.0,155.31,155.94,8000.0,100.5467,100.7599,100.3142,100.7211,8000.0
2014-01-15 09:35:00,155.95,156.1,155.9,155.97,9200.0,100.7276,100.8245,100.6953,100.7405,9200.0
2014-01-15 09:40:00,156.03,156.05,155.74,155.8,16400.0,100.7793,100.7922,100.592,100.6307,16400.0
2014-01-15 09:45:00,155.85,155.92,155.7,155.72,4200.0,100.663,100.7082,100.5661,100.579,4200.0
2014-01-15 09:50:00,155.65,155.68,155.46,155.58,6500.0,100.5338,100.5532,100.4111,100.4886,6500.0
2014-01-15 09:55:00,155.66,155.69,155.43,155.47,3100.0,100.5403,100.5597,100.3917,100.4176,3100.0
2014-01-15 10:00:00,155.53,155.8,155.41,155.8,8500.0,100.4563,100.6307,100.3788,100.6307,8500.0
2014-01-15 10:05:00,155.75,155.9,155.73,155.83,6600.0,100.5984,100.6953,100.5855,100.6501,6600.0
2014-01-15 10:10:00,155.82,155.94,155.69,155.69,20400.0,100.6436,100.7211,100.5597,100.5597,20400.0
2014-01-15 10:15:00,155.78,155.87,155.73,155.78,4300.0,100.6178,100.6759,100.5855,100.6178,4300.0
2014-01-15 10:20:00,155.82,155.82,155.57,155.69,4700.0,100.6436,100.6436,100.4822,100.5597,4700.0
2014-01-15 10:25:00,155.6,155.69,155.46,155.47,2100.0,100.5015,100.5597,100.4111,100.4176,2100.0
2014-01-15 10:30:00,155.54,155.63,155.53,155.56,4900.0,100.4628,100.5209,100.4563,100.4757,4900.0
2014-01-15 10:35:00,155.6,155.64,155.09,155.19,13000.0,100.5015,100.5274,100.1721,100.2367,13000.0
2014-01-15 10:40:00,155.09,155.19,155.01,155.08,10500.0,100.1721,100.2367,100.1205,100.1657,10500.0
2014-01-15 10:45:00,155.05,155.14,155.0,155.14,4200.0,100.1463,100.2044,100.114,100.2044,4200.0
2014-01-15 10:50:00,155.11,155.21,155.11,155.16,6100.0,100.185,100.2496,100.185,100.2173,6100.0
2014-01-15 10:55:00,155.12,155.27,155.1,155.27,3500.0,100.1915,100.2884,100.1786,100.2884,3500.0
2014-01-15 11:00:00,155.28,155.42,155.23,155.42,2300.0,100.2948,100.3853,100.2626,100.3853,2300.0
2014-01-15 11:05:00,155.43,155.67,155.39,155.64,6800.0,100.3917,100.5467,100.3659,100.5274,6800.0
2014-01-15 11:10:00,155.65,155.86,155.65,155.83,28300.0,100.5338,100.6695,100.5338,100.6501,28300.0
2014-01-15 11:15:00,155.89,155.93,155.73,155.73,2700.0,100.6888,100.7147,100.5855,100.5855,2700.0
2014-01-15 11:20:00,155.66,155.67,155.44,155.48,4400.0,100.5403,100.5467,100.3982,100.424,4400.0
2014-01-15 11:25:00,155.51,155.52,155.37,155.41,6200.0,100.4434,100.4499,100.353,100.3788,6200.0
2014-01-15 11:30:00,155.45,155.61,155.43,155.53,9600.0,100.4046,100.508,100.3917,100.4563,9600.0
2014-01-15 11:35:00,155.52,155.65,155.49,155.54,11800.0,100.4499,100.5338,100.4305,100.4628,11800.0
2014-01-15 11:40:00,155.53,155.53,155.41,155.41,2500.0,100.4563,100.4563,100.3788,100.3788,2500.0
2014-01-15 11:45:00,155.47,155.47,155.39,155.39,500.0,100.4176,100.4176,100.3659,100.3659,500.0
2014-01-15 11:50:00,155.38,155.43,155.24,155.43,5100.0,100.3594,100.3917,100.269,100.3917,5100.0
2014-01-15 11:55:00,155.41,155.5,155.29,155.36,9800.0,100.3788,100.4369,100.3013,100.3465,9800.0
2014-01-15 12:00:00,155.37,155.53,155.37,155.44,4300.0,100.353,100.4563,100.353,100.3982,4300.0
2014-01-15 12:05:00,155.43,155.43,155.19,155.34,10800.0,100.3917,100.3917,100.2367,100.3336,10800.0
2014-01-15 12:10:00,155.34,155.42,155.3,155.3,1700.0,100.3336,100.3853,100.3078,100.3078,1700.0
2014-01-15 12:15:00,155.37,155.46,155.32,155.34,3200.0,100.353,100.4111,100.3207,100.3336,3200.0
2014-01-15 12:20:00,155.41,155.53,155.39,155.39,4400.0,100.3788,100.4563,100.3659,100.3659,4400.0
2014-01-15 12:25:00,155.38,155.41,155.25,155.37,9400.0,100.3594,100.3788,100.2755,100.353,9400.0
2014-01-15 12:30:00,155.24,155.24,155.1,155.18,4200.0,100.269,100.269,100.1786,100.2303,4200.0
2014-01-15 12:35:00,155.25,155.25,155.02,155.02,2900.0,100.2755,100.2755,100.1269,100.1269,2900.0
2014-01-15 12:40:00,155.06,155.14,155.0,155.14,3600.0,100.1527,100.2044,100.114,100.2044,3600.0
2014-01-15 12:45:00,155.21,155.21,155.08,155.09,1500.0,100.2496,100.2496,100.1657,100.1721,1500.0
2014-01-15 12:50:00,155.09,155.13,154.99,154.99,3500.0,100.1721,100.198,100.1075,100.1075,3500.0
2014-01-15 12:55:00,154.94,155.1,154.94,155.01,2700.0,100.0752,100.1786,100.0752,100.1205,2700.0
2014-01-15 13:00:00,155.06,155.11,155.01,155.04,2800.0,100.1527,100.185,100.1205,100.1398,2800.0
2014-01-15 13:05:00,154.99,155.08,154.99,155.02,4000.0,100.1075,100.1657,100.1075,100.1269,4000.0
2014-01-15 13:10:00,155.02,155.04,154.97,155.0,4200.0,100.1269,100.1398,100.0946,100.114,4200.0
2014-01-15 13:15:00,155.0,155.11,154.99,155.09,12900.0,100.114,100.185,100.1075,100.1721,12900.0
2014-01-15 13:20:00,155.08,155.2,155.08,155.15,4800.0,100.1657,100.2432,100.1657,100.2109,4800.0
2014-01-15 13:25:00,155.12,155.21,155.03,155.12,5800.0,100.1915,100.2496,100.1334,100.1915,5800.0
2014-01-15 13:30:00,155.21,155.21,155.04,155.19,2600.0,100.2496,100.2496,100.1398,100.2367,2600.0
2014-01-15 13:35:00,155.22,155.3,154.97,154.97,8400.0,100.2561,100.3078,100.0946,100.0946,8400.0
2014-01-15 13:40:00,154.95,155.13,154.93,155.04,8200.0,100.0817,100.198,100.0688,100.1398,8200.0
2014-01-15 13:45:00,155.01,155.04,154.94,154.98,3300.0,100.1205,100.1398,100.0752,100.1011,3300.0
2014-01-15 13:50:00,155.0,155.08,154.95,154.95,3500.0,100.114,100.1657,100.0817,100.0817,3500.0
2014-01-15 13:55:00,155.0,155.06,154.98,155.06,13700.0,100.114,100.1527,100.1011,100.1527,13700.0
2014-01-15 14:00:00,155.09,155.12,154.97,155.06,18600.0,100.1721,100.1915,100.0946,100.1527,18600.0
2014-01-15 14:05:00,155.12,155.12,154.92,155.03,3300.0,100.1915,100.1915,100.0623,100.1334,3300.0
2014-01-15 14:10:00,155.0,155.09,154.89,155.02,9000.0,100.114,100.1721,100.0429,100.1269,9000.0
2014-01-15 14:15:00,155.02,155.17,155.0,155.12,9200.0,100.1269,100.2238,100.114,100.1915,9200.0
2014-01-15 14:20:00,155.19,155.19,155.05,155.16,8300.0,100.2367,100.2367,100.1463,100.2173,8300.0
2014-01-15 14:25:00,155.11,155.2,155.06,155.06,10900.0,100.185,100.2432,100.1527,100.1527,10900.0
2014-01-15 14:30:00,155.06,155.06,154.89,154.98,9600.0,100.1527,100.1527,100.0429,100.1011,9600.0
2014-01-15 14:35:00,154.97,155.06,154.93,155.06,5300.0,100.0946,100.1527,100.0688,100.1527,5300.0
2014-01-15 14:40:00,155.05,155.05,154.9,154.96,6700.0,100.1463,100.1463,100.0494,100.0882,6700.0
2014-01-15 14:45:00,154.96,155.06,154.93,155.03,15100.0,100.0882,100.1527,100.0688,100.1334,15100.0
2014-01-15 14:50:00,154.99,155.12,154.93,155.08,7100.0,100.1075,100.1915,100.0688,100.1657,7100.0
2014-01-15 14:55:00,155.07,155.11,154.97,155.01,10200.0,100.1592,100.185,100.0946,100.1205,10200.0
2014-01-15 15:00:00,155.08,155.08,154.9,154.91,8400.0,100.1657,100.1657,100.0494,100.0559,8400.0
2014-01-15 15:05:00,154.93,154.99,154.82,154.94,13100.0,100.0688,100.1075,99.9977,100.0752,13100.0
2014-01-15 15:10:00,154.9,154.96,154.79,154.84,22400.0,100.0494,100.0882,99.9784,100.0107,22400.0
2014-01-15 15:15:00,154.84,154.99,154.81,154.94,9200.0,100.0107,100.1075,99.9913,100.0752,9200.0
2014-01-15 15:20:00,154.93,154.93,154.68,154.81,7700.0,100.0688,100.0688,99.9073,99.9913,7700.0
2014-01-15 15:25:00,154.76,154.83,154.67,154.77,8900.0,99.959,100.0042,99.9009,99.9654,8900.0
2014-01-15 15:30:00,154.79,155.07,154.79,155.0,13200.0,99.9784,100.1592,99.9784,100.114,13200.0
2014-01-15 15:35:00,155.03,155.16,154.99,155.14,11200.0,100.1334,100.2173,100.1075,100.2044,11200.0
2014-01-15 15:40:00,155.16,155.18,155.09,155.12,15700.0,100.2173,100.2303,100.1721,100.1915,15700.0
2014-01-15 15:45:00,155.11,155.12,154.91,155.07,19700.0,100.185,100.1915,100.0559,100.1592,19700.0
2014-01-15 15:50:00,155.08,155.14,154.96,155.12,19400.0,100.1657,100.2044,100.0882,100.1915,19400.0
2014-01-15 15:55:00,155.11,155.15,155.0,155.05,26400.0,100.185,100.2109,100.114,100.1463,26400.0
2014-01-16 09:30:00,155.19,155.36,155.05,155.36,9600.0,100.2367,100.3465,100.1463,100.3465,9600.0
2014-01-16 09:35:00,155.5,155.9,155.5,155.73,9200.0,100.4369,100.6953,100.4369,100.5855,9200.0
2014-01-16 09:40:00,155.68,155.71,155.24,155.41,9500.0,100.5532,100.5726,100.269,100.3788,9500.0
2014-01-16 09:45:00,155.63,156.09,155.55,155.8,12600.0,100.5209,100.818,100.4692,100.6307,12600.0
2014-01-16 09:50:00,155.88,156.13,155.71,155.91,3700.0,100.6824,100.8439,100.5726,100.7018,3700.0
2014-01-16 09:55:00,156.15,156.2,155.85,155.94,5200.0,100.8568,100.8891,100.663,100.7211,5200.0
2014-01-16 10:00:00,155.92,156.14,155.83,155.98,2400.0,100.7082,100.8503,100.6501,100.747,2400.0
2014-01-16 10:05:00,155.89,156.19,155.82,156.06,3200.0,100.6888,100.8826,100.6436,100.7986,3200.0
2014-01-16 10:10:00,156.0,156.1,155.85,155.91,8000.0,100.7599,100.8245,100.663,100.7018,8000.0
2014-01-16 10:15:00,155.91,156.0,155.9,156.0,1500.0,100.7018,100.7599,100.6953,100.7599,1500.0
2014-01-16 10:20:00,155.97,155.99,155.79,155.83,3300.0,100.7405,100.7534,100.6243,100.6501,3300.0
2014-01-16 10:25:00,155.78,156.05,155.69,156.05,2300.0,100.6178,100.7922,100.5597,100.7922,2300.0
2014-01-16 10:30:00,156.05,156.05,155.64,155.7,2100.0,100.7922,100.7922,100.5274,100.5661,2100.0
2014-01-16 10:35:00,155.71,155.83,155.67,155.75,5500.0,100.5726,100.6501,100.5467,100.5984,5500.0
2014-01-16 10:40:00,155.84,155.85,155.77,155.83,1600.0,100.6565,100.663,100.6113,100.6501,1600.0
2014-01-16 10:45:00,155.69,155.83,155.69,155.83,3900.0,100.5597,100.6501,100.5597,100.6501,3900.0
2014-01-16 10:50:00,155.87,155.95,155.78,155.85,4100.0,100.6759,100.7276,100.6178,100.663,4100.0
2014-01-16 10:55:00,155.76,156.02,155.76,155.95,3300.0,100.6049,100.7728,100.6049,100.7276,3300.0
2014-01-16 11:00:00,155.91,155.95,155.75,155.93,3200.0,100.7018,100.7276,100.5984,100.7147,3200.0
2014-01-16 11:05:00,155.96,156.03,155.85,155.98,2000.0,100.7341,100.7793,100.663,100.747,2000.0
2014-01-16 11:10:00,156.04,156.09,156.01,156.08,1200.0,100.7857,100.818,100.7664,100.8116,1200.0
2014-01-16 11:15:00,156.06,156.13,155.99,156.03,4600.0,100.7986,100.8439,100.7534,100.7793,4600.0
2014-01-16 11:20:00,155.92,155.92,155.71,155.71,1400.0,100.7082,100.7082,100.5726,100.5726,1400.0
2014-01-16 11:25:00,155.69,155.93,155.69,155.93,4300.0,100.5597,100.7147,100.5597,100.7147,4300.0
2014-01-16 11:30:00,156.08,156.18,156.06,156.17,2200.0,100.8116,100.8762,100.7986,100.8697,2200.0
2014-01-16 11:35:00,156.06,156.21,155.82,155.9,4200.0,100.7986,100.8955,100.6436,100.6953,4200.0
2014-01-16 11:40:00,155.99,156.11,155.9,156.03,5200.0,100.7534,100.8309,100.6953,100.7793,5200.0
2014-01-16 11:45:00,156.11,156.24,156.0,156.01,5600.0,100.8309,100.9149,100.7599,100.7664,5600.0
2014-01-16 11:50:00,156.01,156.09,155.91,156.01,1000.0,100.7664,100.818,100.7018,100.7664,1000.0
2014-01-16 11:55:00,156.01,156.02,155.96,156.0,2200.0,100.7664,100.7728,100.7341,100.7599,2200.0
2014-01-16 12:00:00,155.95,156.09,155.77,156.03,13300.0,100.7276,100.818,100.6113,100.7793,13300.0
2014-01-16 12:05:00,156.06,156.07,155.9,155.98,5600.0,100.7986,100.8051,100.6953,100.747,5600.0
2014-01-16 12:10:00,155.99,156.24,155.96,156.12,24500.0,100.7534,100.9149,100.7341,100.8374,24500.0
2014-01-16 12:15:00,156.12,156.12,156.12,156.12,0.0,100.8374,100.8374,100.8374,100.8374,0.0
2014-01-16 12:20:00,156.08,156.24,156.05,156.18,4900.0,100.8116,100.9149,100.7922,100.8762,4900.0
2014-01-16 12:25:00,156.18,156.18,156.1,156.16,500.0,100.8762,100.8762,100.8245,100.8632,500.0
2014-01-16 12:30:00,156.15,156.26,156.15,156.26,700.0,100.8568,100.9278,100.8568,100.9278,700.0
2014-01-16 12:35:00,156.23,156.26,156.12,156.12,2900.0,100.9084,100.9278,100.8374,100.8374,2900.0
2014-01-16 12:40:00,156.13,156.18,156.09,156.09,1000.0,100.8439,100.8762,100.818,100.818,1000.0
2014-01-16 12:45:00,156.18,156.25,156.15,156.15,1300.0,100.8762,100.9214,100.8568,100.8568,1300.0
2014-01-16 12:50:00,156.19,156.19,156.03,156.03,7700.0,100.8826,100.8826,100.7793,100.7793,7700.0
2014-01-16 12:55:00,156.04,156.07,155.92,155.92,2500.0,100.7857,100.8051,100.7082,100.7082,2500.0
2014-01-16 13:00:00,155.95,156.02,155.95,155.98,1200.0,100.7276,100.7728,100.7276,100.747,1200.0
2014-01-16 13:05:00,156.0,156.03,155.97,156.03,600.0,100.7599,100.7793,100.7405,100.7793,600.0
2014-01-16 13:10:00,156.03,156.03,155.88,156.0,7600.0,100.7793,100.7793,100.6824,100.7599,7600.0
2014-01-16 13:15:00,156.0,156.07,155.94,156.07,1100.0,100.7599,100.8051,100.7211,100.8051,1100.0
2014-01-16 13:20:00,156.17,156.25,156.1,156.1,800.0,100.8697,100.9214,100.8245,100.8245,800.0
2014-01-16 13:25:00,156.08,156.17,155.92,156.17,1600.0,100.8116,100.8697,100.7082,100.8697,1600.0
2014-01-16 13:30:00,156.07,156.07,155.98,155.98,600.0,100.8051,100.8051,100.747,100.747,600.0
2014-01-16 13:35:00,155.93,156.02,155.9,156.02,1300.0,100.7147,100.7728,100.6953,100.7728,1300.0
2014-01-16 13:40:00,156.06,156.07,155.92,155.99,2100.0,100.7986,100.8051,100.7082,100.7534,2100.0
2014-01-16 13:45:00,156.0,156.0,155.91,155.91,800.0,100.7599,100.7599,100.7018,100.7018,800.0
2014-01-16 13:50:00,155.89,155.91,155.85,155.85,500.0,100.6888,100.7018,100.663,100.663,500.0
2014-01-16 13:55:00,155.95,156.03,155.8,155.81,1900.0,100.7276,100.7793,100.6307,100.6372,1900.0
2014-01-16 14:00:00,155.84,155.99,155.8,155.99,1500.0,100.6565,100.7534,100.6307,100.7534,1500.0
2014-01-16 14:05:00,155.99,155.99,155.82,155.93,3900.0,100.7534,100.7534,100.6436,100.7147,3900.0
2014-01-16 14:10:00,155.95,155.97,155.91,155.94,2800.0,100.7276,100.7405,100.7018,100.7211,2800.0
2014-01-16 14:15:00,155.99,155.99,155.72,155.72,7200.0,100.7534,100.7534,100.579,100.579,7200.0
2014-01-16 14:20:00,155.66,155.91,155.63,155.8,4000.0,100.5403,100.7018,100.5209,100.6307,4000.0
2014-01-16 14:25:00,155.74,155.8,155.64,155.8,2500.0,100.592,100.6307,100.5274,100.6307,2500.0
2014-01-16 14:30:00,155.88,155.89,155.63,155.7,3400.0,100.6824,100.6888,100.5209,100.5661,3400.0
2014-01-16 14:35:00,155.72,155.78,155.61,155.78,5300.0,100.579,100.6178,100.508,100.6178,5300.0
2014-01-16 14:40:00,155.77,155.78,155.7,155.77,3100.0,100.6113,100.6178,100.5661,100.6113,3100.0
2014-01-16 14:45:00,155.83,155.86,155.81,155.86,800.0,100.6501,100.6695,100.6372,100.6695,800.0
2014-01-16 14:50:00,155.89,155.97,155.81,155.97,3300.0,100.6888,100.7405,100.6372,100.7405,3300.0
2014-01-16 14:55:00,155.97,155.97,155.81,155.81,2300.0,100.7405,100.7405,100.6372,100.6372,2300.0
2014-01-16 15:00:00,155.82,155.84,155.79,155.8,5000.0,100.6436,100.6565,100.6243,100.6307,5000.0
2014-01-16 15:05:00,155.81,155.93,155.81,155.93,3100.0,100.6372,100.7147,100.6372,100.7147,3100.0
2014-01-16 15:10:00,155.92,155.92,155.87,155.88,600.0,100.7082,100.7082,100.6759,100.6824,600.0
2014-01-16 15:15:00,155.83,155.93,155.81,155.84,3400.0,100.6501,100.7147,100.6372,100.6565,3400.0
2014-01-16 15:20:00,155.86,155.86,155.75,155.77,4000.0,100.6695,100.6695,100.5984,100.6113,4000.0
2014-01-16 15:25:00,155.77,155.9,155.77,155.9,2300.0,100.6113,100.6953,100.6113,100.6953,2300.0
2014-01-16 15:30:00,155.85,155.97,155.81,155.94,8200.0,100.663,100.7405,100.6372,100.7211,8200.0
2014-01-16 15:35:00,155.93,155.98,155.85,155.88,15600.0,100.7147,100.747,100.663,100.6824,15600.0
2014-01-16 15:40:00,155.93,155.98,155.86,155.86,4600.0,100.7147,100.747,100.6695,100.6695,4600.0
2014-01-16 15:45:00,155.92,155.96,155.76,155.81,6000.0,100.7082,100.7341,100.6049,100.6372,6000.0
2014-01-16 15:50:00,155.77,155.91,155.75,155.89,10700.0,100.6113,100.7018,100.5984,100.6888,10700.0
2014-01-16 15:55:00,155.9,156.07,155.86,155.99,21700.0,100.6953,100.8051,100.6695,100.7534,21700.0
2014-01-17 09:30:00,156.23,156.23,155.94,156.0,81400.0,100.9084,100.9084,100.7211,100.7599,81400.0
2014-01-17 09:35:00,155.83,156.33,155.83,156.3,2300.0,100.6501,100.973,100.6501,100.9537,2300.0
2014-01-17 09:40:00,156.21,156.34,155.87,156.02,18000.0,100.8955,100.9795,100.6759,100.7728,18000.0
2014-01-17 09:45:00,156.02,156.02,155.44,155.67,3600.0,100.7728,100.7728,100.3982,100.5467,3600.0
2014-01-17 09:50:00,155.5,155.87,155.5,155.61,3500.0,100.4369,100.6759,100.4369,100.508,3500.0
2014-01-17 09:55:00,155.42,155.94,155.42,155.85,1000.0,100.3853,100.7211,100.3853,100.663,1000.0
2014-01-17 10:00:00,155.78,156.03,155.77,156.03,500.0,100.6178,100.7793,100.6113,100.7793,500.0
2014-01-17 10:05:00,155.98,156.11,155.63,155.72,12800.0,100.747,100.8309,100.5209,100.579,12800.0
2014-01-17 10:10:00,155.74,155.92,155.71,155.82,7800.0,100.592,100.7082,100.5726,100.6436,7800.0
2014-01-17 10:15:00,155.76,155.78,155.54,155.54,1400.0,100.6049,100.6178,100.4628,100.4628,1400.0
2014-01-17 10:20:00,155.6,155.65,155.54,155.54,1700.0,100.5015,100.5338,100.4628,100.4628,1700.0
2014-01-17 10:25:00,155.76,155.84,155.48,155.64,19700.0,100.6049,100.6565,100.424,100.5274,19700.0
2014-01-17 10:30:00,155.71,155.82,155.65,155.65,900.0,100.5726,100.6436,100.5338,100.5338,900.0
2014-01-17 10:35:00,155.79,155.79,155.6,155.6,1000.0,100.6243,100.6243,100.5015,100.5015,1000.0
2014-01-17 10:40:00,155.68,155.68,155.57,155.57,200.0,100.5532,100.5532,100.4822,100.4822,200.0
2014-01-17 10:45:00,155.56,155.6,155.48,155.54,1000.0,100.4757,100.5015,100.424,100.4628,1000.0
2014-01-17 10:50:00,155.6,155.6,155.49,155.49,700.0,100.5015,100.5015,100.4305,100.4305,700.0
2014-01-17 10:55:00,155.55,155.6,155.34,155.52,5000.0,100.4692,100.5015,100.3336,100.4499,5000.0
2014-01-17 11:00:00,155.5,155.5,155.31,155.45,1000.0,100.4369,100.4369,100.3142,100.4046,1000.0
2014-01-17 11:05:00,155.31,155.47,155.26,155.29,1600.0,100.3142,100.4176,100.2819,100.3013,1600.0
2014-01-17 11:10:00,155.19,155.31,155.19,155.28,400.0,100.2367,100.3142,100.2367,100.2948,400.0
2014-01-17 11:15:00,155.27,155.4,155.26,155.4,3800.0,100.2884,100.3724,100.2819,100.3724,3800.0
2014-01-17 11:20:00,155.41,155.44,155.26,155.36,13600.0,100.3788,100.3982,100.2819,100.3465,13600.0
2014-01-17 11:25:00,155.29,155.5,155.29,155.39,34400.0,100.3013,100.4369,100.3013,100.3659,34400.0
2014-01-17 11:30:00,155.47,155.61,155.47,155.61,1500.0,100.4176,100.508,100.4176,100.508,1500.0
2014-01-17 11:35:00,155.52,155.53,155.52,155.53,600.0,100.4499,100.4563,100.4499,100.4563,600.0
2014-01-17 11:40:00,155.52,155.52,155.35,155.38,2300.0,100.4499,100.4499,100.3401,100.3594,2300.0
2014-01-17 11:45:00,155.4,155.44,155.22,155.22,1900.0,100.3724,100.3982,100.2561,100.2561,1900.0
2014-01-17 11:50:00,155.19,155.26,155.1,155.1,2800.0,100.2367,100.2819,100.1786,100.1786,2800.0
2014-01-17 11:55:00,155.2,155.2,155.2,155.2,100.0,100.2432,100.2432,100.2432,100.2432,100.0
2014-01-17 12:00:00,155.19,155.19,155.11,155.18,1300.0,100.2367,100.2367,100.185,100.2303,1300.0
2014-01-17 12:05:00,155.1,155.25,155.07,155.23,2400.0,100.1786,100.2755,100.1592,100.2626,2400.0
2014-01-17 12:10:00,155.29,155.45,155.27,155.45,1200.0,100.3013,100.4046,100.2884,100.4046,1200.0
2014-01-17 12:15:00,155.32,155.44,155.32,155.39,300.0,100.3207,100.3982,100.3207,100.3659,300.0
2014-01-17 12:20:00,155.4,155.51,155.3,155.51,13300.0,100.3724,100.4434,100.3078,100.4434,13300.0
2014-01-17 12:25:00,155.57,155.61,155.52,155.57,1900.0,100.4822,100.508,100.4499,100.4822,1900.0
2014-01-17 12:30:00,155.56,155.56,155.42,155.47,2200.0,100.4757,100.4757,100.3853,100.4176,2200.0
2014-01-17 12:35:00,155.47,155.47,155.42,155.42,200.0,100.4176,100.4176,100.3853,100.3853,200.0
2014-01-17 12:40:00,155.5,155.55,155.49,155.52,900.0,100.4369,100.4692,100.4305,100.4499,900.0
2014-01-17 12:45:00,155.49,155.56,155.49,155.56,700.0,100.4305,100.4757,100.4305,100.4757,700.0
2014-01-17 12:50:00,155.56,155.56,155.56,155.56,0.0,100.4757,100.4757,100.4757,100.4757,0.0
2014-01-17 12:55:00,155.44,155.48,155.4,155.48,5000.0,100.3982,100.424,100.3724,100.424,5000.0
2014-01-17 13:00:00,155.44,155.48,155.36,155.45,10400.0,100.3982,100.424,100.3465,100.4046,10400.0
2014-01-17 13:05:00,155.45,155.54,155.45,155.54,600.0,100.4046,100.4628,100.4046,100.4628,600.0
2014-01-17 13:10:00,155.42,155.42,155.24,155.28,700.0,100.3853,100.3853,100.269,100.2948,700.0
2014-01-17 13:15:00,155.1,155.29,155.09,155.27,2600.0,100.1786,100.3013,100.1721,100.2884,2600.0
2014-01-17 13:20:00,155.22,155.34,155.22,155.27,400.0,100.2561,100.3336,100.2561,100.2884,400.0
2014-01-17 13:25:00,155.29,155.31,155.19,155.19,900.0,100.3013,100.3142,100.2367,100.2367,900.0
2014-01-17 13:30:00,155.18,155.25,155.1,155.1,2200.0,100.2303,100.2755,100.1786,100.1786,2200.0
2014-01-17 13:35:00,155.1,155.15,155.1,155.11,1000.0,100.1786,100.2109,100.1786,100.185,1000.0
2014-01-17 13:40:00,155.12,155.12,155.05,155.07,3200.0,100.1915,100.1915,100.1463,100.1592,3200.0
2014-01-17 13:45:00,155.03,155.22,155.02,155.16,2900.0,100.1334,100.2561,100.1269,100.2173,2900.0
2014-01-17 13:50:00,155.16,155.24,155.16,155.24,900.0,100.2173,100.269,100.2173,100.269,900.0
2014-01-17 13:55:00,155.23,155.43,155.21,155.4,8000.0,100.2626,100.3917,100.2496,100.3724,8000.0
2014-01-17 14:00:00,155.31,155.46,155.29,155.29,2300.0,100.3142,100.4111,100.3013,100.3013,2300.0
2014-01-17 14:05:00,155.29,155.41,155.29,155.35,2100.0,100.3013,100.3788,100.3013,100.3401,2100.0
2014-01-17 14:10:00,155.44,155.47,155.3,155.3,1200.0,100.3982,100.4176,100.3078,100.3078,1200.0
2014-01-17 14:15:00,155.28,155.36,155.24,155.36,1300.0,100.2948,100.3465,100.269,100.3465,1300.0
2014-01-17 14:20:00,155.29,155.29,155.18,155.24,1200.0,100.3013,100.3013,100.2303,100.269,1200.0
2014-01-17 14:25:00,155.29,155.31,155.27,155.31,400.0,100.3013,100.3142,100.2884,100.3142,400.0
2014-01-17 14:30:00,155.23,155.3,155.21,155.21,2900.0,100.2626,100.3078,100.2496,100.2496,2900.0
2014-01-17 14:35:00,155.21,155.22,155.18,155.18,900.0,100.2496,100.2561,100.2303,100.2303,900.0
2014-01-17 14:40:00,155.21,155.23,155.17,155.22,6600.0,100.2496,100.2626,100.2238,100.2561,6600.0
2014-01-17 14:45:00,155.22,155.36,155.21,155.36,3300.0,100.2561,100.3465,100.2496,100.3465,3300.0
2014-01-17 14:50:00,155.3,155.37,155.25,155.37,1200.0,100.3078,100.353,100.2755,100.353,1200.0
2014-01-17 14:55:00,155.4,155.4,155.36,155.4,1300.0,100.3724,100.3724,100.3465,100.3724,1300.0
2014-01-17 15:00:00,155.39,155.39,155.37,155.37,400.0,100.3659,100.3659,100.353,100.353,400.0
2014-01-17 15:05:00,155.39,155.39,155.21,155.21,1700.0,100.3659,100.3659,100.2496,100.2496,1700.0
2014-01-17 15:10:00,155.21,155.21,155.08,155.16,1800.0,100.2496,100.2496,100.1657,100.2173,1800.0
2014-01-17 15:15:00,155.17,155.17,155.1,155.13,600.0,100.2238,100.2238,100.1786,100.198,600.0
2014-01-17 15:20:00,155.15,155.23,155.12,155.18,6000.0,100.2109,100.2626,100.1915,100.2303,6000.0
2014-01-17 15:25:00,155.17,155.23,155.04,155.04,2700.0,100.2238,100.2626,100.1398,100.1398,2700.0
2014-01-17 15:30:00,155.0,155.08,154.78,154.88,7600.0,100.114,100.1657,99.9719,100.0365,7600.0
2014-01-17 15:35:00,154.87,155.0,154.84,154.89,5000.0,100.03,100.114,100.0107,100.0429,5000.0
2014-01-17 15:40:00,154.89,155.05,154.89,154.95,6900.0,100.0429,100.1463,100.0429,100.0817,6900.0
2014-01-17 15:45:00,154.97,155.14,154.89,155.12,7500.0,100.0946,100.2044,100.0429,100.1915,7500.0
2014-01-17 15:50:00,155.13,155.2,155.0,155.05,13500.0,100.198,100.2432,100.114,100.1463,13500.0
2014-01-17 15:55:00,155.01,155.03,154.82,154.98,21300.0,100.1205,100.1334,99.9977,100.1011,21300.0
2014-01-21 09:30:00,155.89,155.89,155.24,155.42,9700.0,100.6888,100.6888,100.269,100.3853,9700.0
2014-01-21 09:35:00,155.27,155.92,155.08,155.9,16600.0,100.2884,100.7082,100.1657,100.6953,16600.0
2014-01-21 09:40:00,155.77,156.26,155.66,156.26,8300.0,100.6113,100.9278,100.5403,100.9278,8300.0
2014-01-21 09:45:00,156.29,156.61,156.22,156.52,4400.0,100.9472,101.1539,100.902,101.0958,4400.0
2014-01-21 09:50:00,156.31,156.51,156.11,156.51,5200.0,100.9601,101.0893,100.8309,101.0893,5200.0
2014-01-21 09:55:00,156.51,157.12,156.34,156.89,3800.0,101.0893,101.4833,100.9795,101.3347,3800.0
2014-01-21 10:00:00,156.87,157.04,156.78,157.04,3600.0,101.3218,101.4316,101.2637,101.4316,3600.0
2014-01-21 10:05:00,157.07,157.41,156.89,157.41,4800.0,101.451,101.6706,101.3347,101.6706,4800.0
2014-01-21 10:10:00,157.11,157.11,156.4,156.66,9800.0,101.4768,101.4768,101.0183,101.1862,9800.0
2014-01-21 10:15:00,156.57,156.6,156.4,156.57,4900.0,101.1281,101.1474,101.0183,101.1281,4900.0
2014-01-21 10:20:00,156.66,156.78,156.48,156.53,3000.0,101.1862,101.2637,101.0699,101.1022,3000.0
2014-01-21 10:25:00,156.45,156.59,156.42,156.5,2500.0,101.0505,101.141,101.0312,101.0828,2500.0
2014-01-21 10:30:00,156.5,156.61,156.34,156.42,4700.0,101.0828,101.1539,100.9795,101.0312,4700.0
2014-01-21 10:35:00,156.44,156.48,156.36,156.41,5200.0,101.0441,101.0699,100.9924,101.0247,5200.0
2014-01-21 10:40:00,156.37,156.37,155.96,155.96,12300.0,100.9989,100.9989,100.7341,100.7341,12300.0
2014-01-21 10:45:00,155.96,156.04,155.71,155.72,4400.0,100.7341,100.7857,100.5726,100.579,4400.0
2014-01-21 10:50:00,155.72,155.77,155.56,155.68,4700.0,100.579,100.6113,100.4757,100.5532,4700.0
2014-01-21 10:55:00,155.74,155.74,155.5,155.57,9400.0,100.592,100.592,100.4369,100.4822,9400.0
2014-01-21 11:00:00,155.52,155.54,155.05,155.42,48800.0,100.4499,100.4628,100.1463,100.3853,48800.0
2014-01-21 11:05:00,155.42,155.59,154.95,155.14,42200.0,100.3853,100.4951,100.0817,100.2044,42200.0
2014-01-21 11:10:00,155.13,155.2,154.79,155.06,6600.0,100.198,100.2432,99.9784,100.1527,6600.0
2014-01-21 11:15:00,155.03,155.06,154.52,154.52,12300.0,100.1334,100.1527,99.804,99.804,12300.0
2014-01-21 11:20:00,154.58,154.83,154.51,154.78,4100.0,99.8427,100.0042,99.7975,99.9719,4100.0
2014-01-21 11:25:00,154.68,154.84,154.65,154.74,3700.0,99.9073,100.0107,99.8879,99.9461,3700.0
2014-01-21 11:30:00,154.8,154.91,154.71,154.87,11900.0,99.9848,100.0559,99.9267,100.03,11900.0
2014-01-21 11:35:00,154.93,154.93,154.75,154.86,10100.0,100.0688,100.0688,99.9525,100.0236,10100.0
2014-01-21 11:40:00,154.89,154.99,154.82,154.97,4300.0,100.0429,100.1075,99.9977,100.0946,4300.0
2014-01-21 11:45:00,154.95,155.08,154.95,155.08,600.0,100.0817,100.1657,100.0817,100.1657,600.0
2014-01-21 11:50:00,155.09,155.1,154.85,154.85,5300.0,100.1721,100.1786,100.0171,100.0171,5300.0
2014-01-21 11:55:00,154.8,155.0,154.8,155.0,6500.0,99.9848,100.114,99.9848,100.114,6500.0
2014-01-21 12:00:00,154.96,155.09,154.96,155.01,2300.0,100.0882,100.1721,100.0882,100.1205,2300.0
2014-01-21 12:05:00,154.96,154.96,154.68,154.76,9600.0,100.0882,100.0882,99.9073,99.959,9600.0
2014-01-21 12:10:00,154.8,154.8,154.66,154.7,5400.0,99.9848,99.9848,99.8944,99.9202,5400.0
2014-01-21 12:15:00,154.74,154.81,154.66,154.66,2600.0,99.9461,99.9913,99.8944,99.8944,2600.0
2014-01-21 12:20:00,154.64,154.91,154.58,154.78,9800.0,99.8815,100.0559,99.8427,99.9719,9800.0
2014-01-21 12:25:00,154.76,154.84,154.69,154.75,8600.0,99.959,100.0107,99.9138,99.9525,8600.0
2014-01-21 12:30:00,154.71,154.78,154.7,154.7,1200.0,99.9267,99.9719,99.9202,99.9202,1200.0
2014-01-21 12:35:00,154.76,154.8,154.73,154.8,5200.0,99.959,99.9848,99.9396,99.9848,5200.0
2014-01-21 12:40:00,154.8,154.86,154.78,154.84,3800.0,99.9848,100.0236,99.9719,100.0107,3800.0
2014-01-21 12:45:00,154.92,154.93,154.79,154.79,4300.0,100.0623,100.0688,99.9784,99.9784,4300.0
2014-01-21 12:50:00,154.83,154.94,154.8,154.8,3300.0,100.0042,100.0752,99.9848,99.9848,3300.0
2014-01-21 12:55:00,154.8,154.87,154.8,154.86,1300.0,99.9848,100.03,99.9848,100.0236,1300.0
2014-01-21 13:00:00,154.79,154.9,154.79,154.88,2000.0,99.9784,100.0494,99.9784,100.0365,2000.0
2014-01-21 13:05:00,154.83,154.94,154.81,154.91,4500.0,100.0042,100.0752,99.9913,100.0559,4500.0
2014-01-21 13:10:00,154.98,154.99,154.84,154.84,3300.0,100.1011,100.1075,100.0107,100.0107,3300.0
2014-01-21 13:15:00,154.79,154.85,154.75,154.77,2200.0,99.9784,100.0171,99.9525,99.9654,2200.0
2014-01-21 13:20:00,154.76,154.9,154.76,154.9,3500.0,99.959,100.0494,99.959,100.0494,3500.0
2014-01-21 13:25:00,154.9,154.9,154.82,154.86,3400.0,100.0494,100.0494,99.9977,100.0236,3400.0
2014-01-21 13:30:00,154.87,155.17,154.86,155.17,6300.0,100.03,100.2238,100.0236,100.2238,6300.0
2014-01-21 13:35:00,155.09,155.14,155.07,155.14,1900.0,100.1721,100.2044,100.1592,100.2044,1900.0
2014-01-21 13:40:00,155.19,155.23,155.06,155.12,3800.0,100.2367,100.2626,100.1527,100.1915,3800.0
2014-01-21 13:45:00,155.1,155.17,155.05,155.1,35700.0,100.1786,100.2238,100.1463,100.1786,35700.0
2014-01-21 13:50:00,155.13,155.14,155.0,155.0,4500.0,100.198,100.2044,100.114,100.114,4500.0
2014-01-21 13:55:00,154.98,155.0,154.93,155.0,3500.0,100.1011,100.114,100.0688,100.114,3500.0
2014-01-21 14:00:00,154.97,155.16,154.97,155.08,6000.0,100.0946,100.2173,100.0946,100.1657,6000.0
2014-01-21 14:05:00,155.14,155.31,155.11,155.3,5000.0,100.2044,100.3142,100.185,100.3078,5000.0
2014-01-21 14:10:00,155.3,155.32,155.24,155.29,9500.0,100.3078,100.3207,100.269,100.3013,9500.0
2014-01-21 14:15:00,155.26,155.39,155.26,155.32,3700.0,100.2819,100.3659,100.2819,100.3207,3700.0
2014-01-21 14:20:00,155.26,155.4,155.25,155.31,4700.0,100.2819,100.3724,100.2755,100.3142,4700.0
2014-01-21 14:25:00,155.29,155.38,155.27,155.35,3000.0,100.3013,100.3594,100.2884,100.3401,3000.0
2014-01-21 14:30:00,155.35,155.38,155.23,155.33,13000.0,100.3401,100.3594,100.2626,100.3271,13000.0
2014-01-21 14:35:00,155.38,155.51,155.3,155.4,8100.0,100.3594,100.4434,100.3078,100.3724,8100.0
2014-01-21 14:40:00,155.37,155.38,155.2,155.24,4500.0,100.353,100.3594,100.2432,100.269,4500.0
2014-01-21 14:45:00,155.2,155.29,155.11,155.21,7300.0,100.2432,100.3013,100.185,100.2496,7300.0
2014-01-21 14:50:00,155.2,155.21,155.09,155.2,11100.0,100.2432,100.2496,100.1721,100.2432,11100.0
2014-01-21 14:55:00,155.17,155.27,155.09,155.27,6000.0,100.2238,100.2884,100.1721,100.2884,6000.0
2014-01-21 15:00:00,155.25,155.32,155.19,155.21,4800.0,100.2755,100.3207,100.2367,100.2496,4800.0
2014-01-21 15:05:00,155.24,155.27,155.18,155.18,4200.0,100.269,100.2884,100.2303,100.2303,4200.0
2014-01-21 15:10:00,155.18,155.19,155.12,155.13,4000.0,100.2303,100.2367,100.1915,100.198,4000.0
2014-01-21 15:15:00,155.14,155.28,155.14,155.16,6000.0,100.2044,100.2948,100.2044,100.2173,6000.0
2014-01-21 15:20:00,155.19,155.2,155.12,155.12,4700.0,100.2367,100.2432,100.1915,100.1915,4700.0
2014-01-21 15:25:00,155.14,155.21,155.1,155.17,7800.0,100.2044,100.2496,100.1786,100.2238,7800.0
2014-01-21 15:30:00,155.17,155.26,155.07,155.1,7800.0,100.2238,100.2819,100.1592,100.1786,7800.0
2014-01-21 15:35:00,155.1,155.37,155.1,155.37,22800.0,100.1786,100.353,100.1786,100.353,22800.0
2014-01-21 15:40:00,155.37,155.45,155.34,155.38,11100.0,100.353,100.4046,100.3336,100.3594,11100.0
2014-01-21 15:45:00,155.38,155.47,155.24,155.24,16200.0,100.3594,100.4176,100.269,100.269,16200.0
2014-01-21 15:50:00,155.24,155.28,155.13,155.18,11700.0,100.269,100.2948,100.198,100.2303,11700.0
2014-01-21 15:55:00,155.19,155.21,154.96,155.0,35800.0,100.2367,100.2496,100.0882,100.114,35800.0
2014-01-22 09:30:00,155.1,155.8,155.02,155.8,12800.0,100.1786,100.6307,100.1269,100.6307,12800.0
2014-01-22 09:35:00,155.9,156.33,155.77,155.97,11800.0,100.6953,100.973,100.6113,100.7405,11800.0
2014-01-22 09:40:00,156.0,156.09,155.69,155.69,1800.0,100.7599,100.818,100.5597,100.5597,1800.0
2014-01-22 09:45:00,155.81,155.84,155.77,155.81,1300.0,100.6372,100.6565,100.6113,100.6372,1300.0
2014-01-22 09:50:00,155.96,156.2,155.84,155.84,6300.0,100.7341,100.8891,100.6565,100.6565,6300.0
2014-01-22 09:55:00,155.94,155.95,155.65,155.73,6500.0,100.7211,100.7276,100.5338,100.5855,6500.0
2014-01-22 10:00:00,155.85,155.89,155.7,155.7,700.0,100.663,100.6888,100.5661,100.5661,700.0
2014-01-22 10:05:00,155.62,155.94,155.62,155.84,3400.0,100.5145,100.7211,100.5145,100.6565,3400.0
2014-01-22 10:10:00,155.85,155.9,155.47,155.47,1600.0,100.663,100.6953,100.4176,100.4176,1600.0
2014-01-22 10:15:00,155.49,155.49,155.29,155.3,500.0,100.4305,100.4305,100.3013,100.3078,500.0
2014-01-22 10:20:00,155.43,155.75,155.38,155.56,7500.0,100.3917,100.5984,100.3594,100.4757,7500.0
2014-01-22 10:25:00,155.56,155.64,155.44,155.44,6400.0,100.4757,100.5274,100.3982,100.3982,6400.0
2014-01-22 10:30:00,155.31,155.32,155.08,155.08,16800.0,100.3142,100.3207,100.1657,100.1657,16800.0
2014-01-22 10:35:00,155.15,155.28,155.12,155.28,1900.0,100.2109,100.2948,100.1915,100.2948,1900.0
2014-01-22 10:40:00,155.13,155.32,155.07,155.09,3200.0,100.198,100.3207,100.1592,100.1721,3200.0
2014-01-22 10:45:00,155.01,155.02,154.78,154.81,2400.0,100.1205,100.1269,99.9719,99.9913,2400.0
2014-01-22 10:50:00,154.76,154.84,154.58,154.74,2700.0,99.959,100.0107,99.8427,99.9461,2700.0
2014-01-22 10:55:00,154.66,154.71,154.44,154.48,11400.0,99.8944,99.9267,99.7523,99.7781,11400.0
2014-01-22 11:00:00,154.67,154.7,154.44,154.51,2600.0,99.9009,99.9202,99.7523,99.7975,2600.0
2014-01-22 11:05:00,154.65,154.89,154.54,154.66,10500.0,99.8879,100.0429,99.8169,99.8944,10500.0
2014-01-22 11:10:00,154.72,154.78,154.59,154.72,4100.0,99.9331,99.9719,99.8492,99.9331,4100.0
2014-01-22 11:15:00,154.72,154.95,154.65,154.85,2600.0,99.9331,100.0817,99.8879,100.0171,2600.0
2014-01-22 11:20:00,155.06,155.12,154.65,155.12,8200.0,100.1527,100.1915,99.8879,100.1915,8200.0
2014-01-22 11:25:00,155.12,155.26,154.77,154.91,21500.0,100.1915,100.2819,99.9654,100.0559,21500.0
2014-01-22 11:30:00,154.88,155.07,154.71,154.9,5700.0,100.0365,100.1592,99.9267,100.0494,5700.0
2014-01-22 11:35:00,154.86,154.88,154.52,154.52,2900.0,100.0236,100.0365,99.804,99.804,2900.0
2014-01-22 11:40:00,154.51,154.67,154.5,154.67,2100.0,99.7975,99.9009,99.791,99.9009,2100.0
2014-01-22 11:45:00,154.8,154.86,154.71,154.72,2000.0,99.9848,100.0236,99.9267,99.9331,2000.0
2014-01-22 11:50:00,154.63,154.76,154.47,154.72,3600.0,99.875,99.959,99.7717,99.9331,3600.0
2014-01-22 11:55:00,154.82,154.82,154.58,154.6,2600.0,99.9977,99.9977,99.8427,99.8556,2600.0
2014-01-22 12:00:00,154.61,154.82,154.61,154.77,5500.0,99.8621,99.9977,99.8621,99.9654,5500.0
2014-01-22 12:05:00,154.65,154.83,154.65,154.71,6100.0,99.8879,100.0042,99.8879,99.9267,6100.0
2014-01-22 12:10:00,154.69,154.91,154.69,154.88,7800.0,99.9138,100.0559,99.9138,100.0365,7800.0
2014-01-22 12:15:00,154.87,154.96,154.8,154.87,2200.0,100.03,100.0882,99.9848,100.03,2200.0
2014-01-22 12:20:00,154.85,154.95,154.82,154.88,2500.0,100.0171,100.0817,99.9977,100.0365,2500.0
2014-01-22 12:25:00,154.96,154.99,154.96,154.97,600.0,100.0882,100.1075,100.0882,100.0946,600.0
2014-01-22 12:30:00,154.98,155.15,154.98,155.15,1500.0,100.1011,100.2109,100.1011,100.2109,1500.0
2014-01-22 12:35:00,155.04,155.09,154.87,154.87,1700.0,100.1398,100.1721,100.03,100.03,1700.0
2014-01-22 12:40:00,154.8,154.97,154.8,154.84,3100.0,99.9848,100.0946,99.9848,100.0107,3100.0
2014-01-22 12:45:00,154.8,154.94,154.78,154.79,800.0,99.9848,100.0752,99.9719,99.9784,800.0
2014-01-22 12:50:00,154.92,154.92,154.81,154.81,500.0,100.0623,100.0623,99.9913,99.9913,500.0
2014-01-22 12:55:00,154.81,154.86,154.7,154.83,4100.0,99.9913,100.0236,99.9202,100.0042,4100.0
2014-01-22 13:00:00,154.9,154.9,154.67,154.67,800.0,100.0494,100.0494,99.9009,99.9009,800.0
2014-01-22 13:05:00,154.78,154.78,154.77,154.77,400.0,99.9719,99.9719,99.9654,99.9654,400.0
2014-01-22 13:10:00,154.71,154.88,154.71,154.88,2400.0,99.9267,100.0365,99.9267,100.0365,2400.0
2014-01-22 13:15:00,154.88,154.92,154.8,154.84,1100.0,100.0365,100.0623,99.9848,100.0107,1100.0
2014-01-22 13:20:00,154.79,154.87,154.79,154.87,200.0,99.9784,100.03,99.9784,100.03,200.0
2014-01-22 13:25:00,154.79,154.79,154.78,154.78,300.0,99.9784,99.9784,99.9719,99.9719,300.0
2014-01-22 13:30:00,154.65,154.83,154.65,154.76,3100.0,99.8879,100.0042,99.8879,99.959,3100.0
2014-01-22 13:35:00,154.83,154.85,154.58,154.58,1600.0,100.0042,100.0171,99.8427,99.8427,1600.0
2014-01-22 13:40:00,154.57,154.58,154.51,154.52,1500.0,99.8363,99.8427,99.7975,99.804,1500.0
2014-01-22 13:45:00,154.62,154.62,154.5,154.5,1200.0,99.8686,99.8686,99.791,99.791,1200.0
2014-01-22 13:50:00,154.42,154.59,154.33,154.56,5000.0,99.7394,99.8492,99.6812,99.8298,5000.0
2014-01-22 13:55:00,154.62,154.67,154.46,154.6,2000.0,99.8686,99.9009,99.7652,99.8556,2000.0
2014-01-22 14:00:00,154.67,154.67,154.51,154.58,2400.0,99.9009,99.9009,99.7975,99.8427,2400.0
2014-01-22 14:05:00,154.58,154.7,154.53,154.57,2800.0,99.8427,99.9202,99.8104,99.8363,2800.0
2014-01-22 14:10:00,154.54,154.56,154.49,154.54,1200.0,99.8169,99.8298,99.7846,99.8169,1200.0
2014-01-22 14:15:00,154.56,154.69,154.51,154.54,5200.0,99.8298,99.9138,99.7975,99.8169,5200.0
2014-01-22 14:20:00,154.55,154.55,154.4,154.48,4300.0,99.8233,99.8233,99.7265,99.7781,4300.0
2014-01-22 14:25:00,154.44,154.49,154.25,154.33,11300.0,99.7523,99.7846,99.6296,99.6812,11300.0
2014-01-22 14:30:00,154.37,154.55,154.22,154.23,2900.0,99.7071,99.8233,99.6102,99.6167,2900.0
2014-01-22 14:35:00,154.22,154.32,154.15,154.28,2600.0,99.6102,99.6748,99.565,99.649,2600.0
2014-01-22 14:40:00,154.29,154.39,154.19,154.27,14200.0,99.6554,99.72,99.5908,99.6425,14200.0
2014-01-22 14:45:00,154.31,154.35,154.05,154.14,7300.0,99.6683,99.6942,99.5004,99.5585,7300.0
2014-01-22 14:50:00,154.06,154.29,154.03,154.28,15000.0,99.5069,99.6554,99.4875,99.649,15000.0
2014-01-22 14:55:00,154.31,154.41,154.24,154.36,6100.0,99.6683,99.7329,99.6231,99.7006,6100.0
2014-01-22 15:00:00,154.38,154.49,154.34,154.49,1500.0,99.7135,99.7846,99.6877,99.7846,1500.0
2014-01-22 15:05:00,154.49,154.64,154.45,154.64,2300.0,99.7846,99.8815,99.7588,99.8815,2300.0
2014-01-22 15:10:00,154.64,154.66,154.47,154.65,4400.0,99.8815,99.8944,99.7717,99.8879,4400.0
2014-01-22 15:15:00,154.63,154.87,154.63,154.87,8800.0,99.875,100.03,99.875,100.03,8800.0
2014-01-22 15:20:00,154.93,154.99,154.79,154.86,5800.0,100.0688,100.1075,99.9784,100.0236,5800.0
2014-01-22 15:25:00,154.81,154.92,154.69,154.75,6300.0,99.9913,100.0623,99.9138,99.9525,6300.0
2014-01-22 15:30:00,154.73,154.88,154.73,154.81,8500.0,99.9396,100.0365,99.9396,99.9913,8500.0
2014-01-22 15:35:00,154.87,155.06,154.87,155.01,16100.0,100.03,100.1527,100.03,100.1205,16100.0
2014-01-22 15:40:00,155.05,155.21,155.03,155.13,12500.0,100.1463,100.2496,100.1334,100.198,12500.0
2014-01-22 15:45:00,155.16,155.29,155.1,155.23,26700.0,100.2173,100.3013,100.1786,100.2626,26700.0
2014-01-22 15:50:00,155.21,155.36,155.18,155.25,19500.0,100.2496,100.3465,100.2303,100.2755,19500.0
2014-01-22 15:55:00,155.26,155.37,155.24,155.32,34600.0,100.2819,100.353,100.269,100.3207,34600.0
2014-01-23 09:30:00,154.28,154.87,154.0,154.81,21300.0,99.649,100.03,99.4681,99.9913,21300.0
2014-01-23 09:35:00,154.62,154.86,154.2,154.41,3600.0,99.8686,100.0236,99.5973,99.7329,3600.0
2014-01-23 09:40:00,154.41,154.91,154.28,154.81,8800.0,99.7329,100.0559,99.649,99.9913,8800.0
2014-01-23 09:45:00,154.67,155.14,154.63,155.14,15400.0,99.9009,100.2044,99.875,100.2044,15400.0
2014-01-23 09:50:00,155.0,155.32,154.8,155.21,6500.0,100.114,100.3207,99.9848,100.2496,6500.0
2014-01-23 09:55:00,155.01,155.22,154.84,154.84,1800.0,100.1205,100.2561,100.0107,100.0107,1800.0
2014-01-23 10:00:00,155.07,155.36,154.77,154.79,3100.0,100.1592,100.3465,99.9654,99.9784,3100.0
2014-01-23 10:05:00,155.02,155.02,154.58,154.89,3300.0,100.1269,100.1269,99.8427,100.0429,3300.0
2014-01-23 10:10:00,154.92,154.98,154.62,154.71,3300.0,100.0623,100.1011,99.8686,99.9267,3300.0
2014-01-23 10:15:00,154.63,154.97,154.63,154.66,2800.0,99.875,100.0946,99.875,99.8944,2800.0
2014-01-23 10:20:00,154.77,154.9,154.56,154.65,9400.0,99.9654,100.0494,99.8298,99.8879,9400.0
2014-01-23 10:25:00,154.65,154.95,154.53,154.95,3800.0,99.8879,100.0817,99.8104,100.0817,3800.0
2014-01-23 10:30:00,154.58,154.75,154.54,154.54,600.0,99.8427,99.9525,99.8169,99.8169,600.0
2014-01-23 10:35:00,154.8,155.11,154.55,154.6,6500.0,99.9848,100.185,99.8233,99.8556,6500.0
2014-01-23 10:40:00,154.75,154.85,154.59,154.73,5900.0,99.9525,100.0171,99.8492,99.9396,5900.0
2014-01-23 10:45:00,154.6,154.69,154.5,154.59,1600.0,99.8556,99.9138,99.791,99.8492,1600.0
2014-01-23 10:50:00,154.58,154.86,154.5,154.78,4000.0,99.8427,100.0236,99.791,99.9719,4000.0
2014-01-23 10:55:00,154.77,154.83,154.57,154.81,4700.0,99.9654,100.0042,99.8363,99.9913,4700.0
2014-01-23 11:00:00,154.73,154.9,154.47,154.5,12500.0,99.9396,100.0494,99.7717,99.791,12500.0
2014-01-23 11:05:00,154.5,154.56,154.38,154.38,3300.0,99.791,99.8298,99.7135,99.7135,3300.0
2014-01-23 11:10:00,154.63,154.74,154.45,154.74,2300.0,99.875,99.9461,99.7588,99.9461,2300.0
2014-01-23 11:15:00,154.76,154.94,154.7,154.94,600.0,99.959,100.0752,99.9202,100.0752,600.0
2014-01-23 11:20:00,154.86,154.91,154.71,154.82,2900.0,100.0236,100.0559,99.9267,99.9977,2900.0
2014-01-23 11:25:00,154.87,154.92,154.71,154.86,1600.0,100.03,100.0623,99.9267,100.0236,1600.0
2014-01-23 11:30:00,154.72,154.74,154.59,154.59,900.0,99.9331,99.9461,99.8492,99.8492,900.0
2014-01-23 11:35:00,154.52,154.76,154.52,154.69,1000.0,99.804,99.959,99.804,99.9138,1000.0
2014-01-23 11:40:00,154.77,154.83,154.66,154.83,1100.0,99.9654,100.0042,99.8944,100.0042,1100.0
2014-01-23 11:45:00,154.76,154.76,154.5,154.5,2900.0,99.959,99.959,99.791,99.791,2900.0
2014-01-23 11:50:00,154.49,154.6,154.37,154.45,4200.0,99.7846,99.8556,99.7071,99.7588,4200.0
2014-01-23 11:55:00,154.38,154.5,154.3,154.46,3600.0,99.7135,99.791,99.6619,99.7652,3600.0
2014-01-23 12:00:00,154.47,154.56,154.36,154.36,4700.0,99.7717,99.8298,99.7006,99.7006,4700.0
2014-01-23 12:05:00,154.44,154.62,154.25,154.33,6800.0,99.7523,99.8686,99.6296,99.6812,6800.0
2014-01-23 12:10:00,154.33,154.33,154.19,154.25,4800.0,99.6812,99.6812,99.5908,99.6296,4800.0
2014-01-23 12:15:00,154.31,154.31,154.11,154.27,3300.0,99.6683,99.6683,99.5391,99.6425,3300.0
2014-01-23 12:20:00,154.32,154.4,154.19,154.19,4400.0,99.6748,99.7265,99.5908,99.5908,4400.0
2014-01-23 12:25:00,154.19,154.19,154.0,154.07,4800.0,99.5908,99.5908,99.4681,99.5133,4800.0
2014-01-23 12:30:00,154.05,154.05,153.78,153.87,6900.0,99.5004,99.5004,99.326,99.3841,6900.0
2014-01-23 12:35:00,153.95,154.11,153.94,153.96,3200.0,99.4358,99.5391,99.4293,99.4423,3200.0
2014-01-23 12:40:00,153.96,154.14,153.91,153.91,2600.0,99.4423,99.5585,99.41,99.41,2600.0
2014-01-23 12:45:00,153.9,153.95,153.83,153.95,4800.0,99.4035,99.4358,99.3583,99.4358,4800.0
2014-01-23 12:50:00,153.96,154.01,153.72,153.75,9000.0,99.4423,99.4746,99.2872,99.3066,9000.0
2014-01-23 12:55:00,153.76,153.91,153.63,153.83,8800.0,99.3131,99.41,99.2291,99.3583,8800.0
2014-01-23 13:00:00,153.82,153.82,153.61,153.71,9900.0,99.3518,99.3518,99.2162,99.2808,9900.0
2014-01-23 13:05:00,153.7,154.12,153.66,154.09,12400.0,99.2743,99.5456,99.2485,99.5262,12400.0
2014-01-23 13:10:00,154.15,154.28,154.09,154.12,4200.0,99.565,99.649,99.5262,99.5456,4200.0
2014-01-23 13:15:00,154.09,154.24,154.09,154.22,3700.0,99.5262,99.6231,99.5262,99.6102,3700.0
2014-01-23 13:20:00,154.11,154.35,154.11,154.29,1800.0,99.5391,99.6942,99.5391,99.6554,1800.0
2014-01-23 13:25:00,154.3,154.3,154.11,154.19,5700.0,99.6619,99.6619,99.5391,99.5908,5700.0
2014-01-23 13:30:00,154.06,154.2,154.04,154.2,1700.0,99.5069,99.5973,99.4939,99.5973,1700.0
2014-01-23 13:35:00,154.23,154.29,154.14,154.2,6400.0,99.6167,99.6554,99.5585,99.5973,6400.0
2014-01-23 13:40:00,154.14,154.17,154.05,154.11,6300.0,99.5585,99.5779,99.5004,99.5391,6300.0
2014-01-23 13:45:00,154.1,154.29,153.9,153.9,15800.0,99.5327,99.6554,99.4035,99.4035,15800.0
2014-01-23 13:50:00,153.97,154.01,153.9,153.94,4000.0,99.4487,99.4746,99.4035,99.4293,4000.0
2014-01-23 13:55:00,153.93,153.93,153.65,153.74,6000.0,99.4229,99.4229,99.242,99.3002,6000.0
2014-01-23 14:00:00,153.76,153.79,153.74,153.77,1900.0,99.3131,99.3325,99.3002,99.3195,1900.0
2014-01-23 14:05:00,153.86,154.1,153.86,153.93,4200.0,99.3777,99.5327,99.3777,99.4229,4200.0
2014-01-23 14:10:00,154.09,154.22,153.94,154.08,7600.0,99.5262,99.6102,99.4293,99.5198,7600.0
2014-01-23 14:15:00,154.12,154.15,154.0,154.12,4200.0,99.5456,99.565,99.4681,99.5456,4200.0
2014-01-23 14:20:00,154.14,154.21,154.08,154.16,1900.0,99.5585,99.6037,99.5198,99.5714,1900.0
2014-01-23 14:25:00,154.1,154.25,154.07,154.17,4600.0,99.5327,99.6296,99.5133,99.5779,4600.0
2014-01-23 14:30:00,154.21,154.34,154.14,154.19,5700.0,99.6037,99.6877,99.5585,99.5908,5700.0
2014-01-23 14:35:00,154.18,154.18,154.02,154.02,1100.0,99.5844,99.5844,99.481,99.481,1100.0
2014-01-23 14:40:00,154.03,154.12,153.94,154.08,7400.0,99.4875,99.5456,99.4293,99.5198,7400.0
2014-01-23 14:45:00,154.17,154.29,154.13,154.13,4200.0,99.5779,99.6554,99.5521,99.5521,4200.0
2014-01-23 14:50:00,154.18,154.27,154.17,154.22,1600.0,99.5844,99.6425,99.5779,99.6102,1600.0
2014-01-23 14:55:00,154.4,154.47,154.25,154.27,3600.0,99.7265,99.7717,99.6296,99.6425,3600.0
2014-01-23 15:00:00,154.24,154.24,154.1,154.18,3300.0,99.6231,99.6231,99.5327,99.5844,3300.0
2014-01-23 15:05:00,154.2,154.29,154.02,154.11,6900.0,99.5973,99.6554,99.481,99.5391,6900.0
2014-01-23 15:10:00,154.12,154.25,154.12,154.22,3000.0,99.5456,99.6296,99.5456,99.6102,3000.0
2014-01-23 15:15:00,154.21,154.26,154.08,154.19,5800.0,99.6037,99.636,99.5198,99.5908,5800.0
2014-01-23 15:20:00,154.12,154.17,154.08,154.16,3100.0,99.5456,99.5779,99.5198,99.5714,3100.0
2014-01-23 15:25:00,154.15,154.23,154.07,154.23,4400.0,99.565,99.6167,99.5133,99.6167,4400.0
2014-01-23 15:30:00,154.26,154.34,154.23,154.3,2500.0,99.636,99.6877,99.6167,99.6619,2500.0
2014-01-23 15:35:00,154.3,154.5,154.29,154.47,8000.0,99.6619,99.791,99.6554,99.7717,8000.0
2014-01-23 15:40:00,154.46,154.55,154.31,154.4,7900.0,99.7652,99.8233,99.6683,99.7265,7900.0
2014-01-23 15:45:00,154.34,154.4,154.14,154.14,7700.0,99.6877,99.7265,99.5585,99.5585,7700.0
2014-01-23 15:50:00,154.14,154.47,154.12,154.33,11300.0,99.5585,99.7717,99.5456,99.6812,11300.0
2014-01-23 15:55:00,154.29,154.59,154.29,154.54,28400.0,99.6554,99.8492,99.6554,99.8169,28400.0
2014-01-24 09:30:00,153.99,153.99,153.5,153.83,7200.0,99.4616,99.4616,99.1452,99.3583,7200.0
2014-01-24 09:35:00,153.85,153.95,153.2,153.2,7500.0,99.3712,99.4358,98.9514,98.9514,7500.0
2014-01-24 09:40:00,153.32,153.35,152.99,153.16,7300.0,99.0289,99.0483,98.8157,98.9255,7300.0
2014-01-24 09:45:00,153.26,153.26,153.01,153.14,3300.0,98.9901,98.9901,98.8287,98.9126,3300.0
2014-01-24 09:50:00,153.23,153.44,153.11,153.44,3500.0,98.9708,99.1064,98.8933,99.1064,3500.0
2014-01-24 09:55:00,153.35,153.54,153.13,153.29,5900.0,99.0483,99.171,98.9062,99.0095,5900.0
2014-01-24 10:00:00,153.33,153.43,153.11,153.11,3300.0,99.0353,99.0999,98.8933,98.8933,3300.0
2014-01-24 10:05:00,153.12,153.34,153.12,153.34,900.0,98.8997,99.0418,98.8997,99.0418,900.0
2014-01-24 10:10:00,153.23,153.45,153.16,153.33,5700.0,98.9708,99.1129,98.9255,99.0353,5700.0
2014-01-24 10:15:00,153.43,153.43,153.08,153.26,13400.0,99.0999,99.0999,98.8739,98.9901,13400.0
2014-01-24 10:20:00,153.42,153.44,153.22,153.26,4300.0,99.0935,99.1064,98.9643,98.9901,4300.0
2014-01-24 10:25:00,153.36,153.37,153.12,153.24,6300.0,99.0547,99.0612,98.8997,98.9772,6300.0
2014-01-24 10:30:00,153.14,153.14,152.78,152.81,3700.0,98.9126,98.9126,98.6801,98.6995,3700.0
2014-01-24 10:35:00,152.81,153.08,152.78,152.78,11500.0,98.6995,98.8739,98.6801,98.6801,11500.0
2014-01-24 10:40:00,152.83,153.01,152.64,152.79,3900.0,98.7124,98.8287,98.5897,98.6866,3900.0
2014-01-24 10:45:00,152.99,152.99,152.52,152.71,2400.0,98.8157,98.8157,98.5122,98.6349,2400.0
2014-01-24 10:50:00,152.71,152.93,152.69,152.75,3500.0,98.6349,98.777,98.622,98.6607,3500.0
2014-01-24 10:55:00,152.74,152.88,152.72,152.81,1300.0,98.6543,98.7447,98.6414,98.6995,1300.0
2014-01-24 11:00:00,152.84,153.1,152.84,153.02,1100.0,98.7189,98.8868,98.7189,98.8351,1100.0
2014-01-24 11:05:00,152.99,153.21,152.96,152.97,4100.0,98.8157,98.9578,98.7964,98.8028,4100.0
2014-01-24 11:10:00,153.0,153.09,152.81,152.92,3400.0,98.8222,98.8803,98.6995,98.7705,3400.0
2014-01-24 11:15:00,152.94,152.96,152.82,152.9,4500.0,98.7834,98.7964,98.7059,98.7576,4500.0
2014-01-24 11:20:00,152.82,152.9,152.73,152.86,10900.0,98.7059,98.7576,98.6478,98.7318,10900.0
2014-01-24 11:25:00,152.88,152.96,152.78,152.82,7300.0,98.7447,98.7964,98.6801,98.7059,7300.0
2014-01-24 11:30:00,152.8,152.95,152.73,152.87,5100.0,98.693,98.7899,98.6478,98.7382,5100.0
2014-01-24 11:35:00,152.8,152.93,152.8,152.92,1900.0,98.693,98.777,98.693,98.7705,1900.0
2014-01-24 11:40:00,152.93,152.95,152.8,152.8,3400.0,98.777,98.7899,98.693,98.693,3400.0
2014-01-24 11:45:00,152.79,152.96,152.79,152.89,3400.0,98.6866,98.7964,98.6866,98.7512,3400.0
2014-01-24 11:50:00,152.85,152.93,152.84,152.92,2600.0,98.7253,98.777,98.7189,98.7705,2600.0
2014-01-24 11:55:00,152.95,153.29,152.87,153.29,5500.0,98.7899,99.0095,98.7382,99.0095,5500.0
2014-01-24 12:00:00,153.28,153.41,153.08,153.2,8600.0,99.0031,99.087,98.8739,98.9514,8600.0
2014-01-24 12:05:00,153.08,153.19,152.85,153.04,9100.0,98.8739,98.9449,98.7253,98.848,9100.0
2014-01-24 12:10:00,153.04,153.23,152.89,153.23,2200.0,98.848,98.9708,98.7512,98.9708,2200.0
2014-01-24 12:15:00,153.27,153.54,153.27,153.39,3700.0,98.9966,99.171,98.9966,99.0741,3700.0
2014-01-24 12:20:00,153.46,153.52,153.26,153.46,1900.0,99.1193,99.1581,98.9901,99.1193,1900.0
2014-01-24 12:25:00,153.46,153.46,153.29,153.29,1100.0,99.1193,99.1193,99.0095,99.0095,1100.0
2014-01-24 12:30:00,153.31,153.31,153.15,153.15,1600.0,99.0224,99.0224,98.9191,98.9191,1600.0
2014-01-24 12:35:00,153.22,153.35,153.21,153.35,2100.0,98.9643,99.0483,98.9578,99.0483,2100.0
2014-01-24 12:40:00,153.26,153.31,153.1,153.1,2200.0,98.9901,99.0224,98.8868,98.8868,2200.0
2014-01-24 12:45:00,153.02,153.17,153.02,153.06,2500.0,98.8351,98.932,98.8351,98.861,2500.0
2014-01-24 12:50:00,153.02,153.25,152.91,153.25,2500.0,98.8351,98.9837,98.7641,98.9837,2500.0
2014-01-24 12:55:00,153.1,153.1,152.91,153.02,1500.0,98.8868,98.8868,98.7641,98.8351,1500.0
2014-01-24 13:00:00,152.99,152.99,152.84,152.92,2300.0,98.8157,98.8157,98.7189,98.7705,2300.0
2014-01-24 13:05:00,153.0,153.13,153.0,153.02,800.0,98.8222,98.9062,98.8222,98.8351,800.0
2014-01-24 13:10:00,153.02,153.02,152.89,152.95,800.0,98.8351,98.8351,98.7512,98.7899,800.0
2014-01-24 13:15:00,152.94,152.97,152.83,152.83,3300.0,98.7834,98.8028,98.7124,98.7124,3300.0
2014-01-24 13:20:00,152.84,152.94,152.68,152.92,4400.0,98.7189,98.7834,98.6155,98.7705,4400.0
2014-01-24 13:25:00,152.99,153.1,152.83,152.89,1900.0,98.8157,98.8868,98.7124,98.7512,1900.0
2014-01-24 13:30:00,152.73,152.82,152.69,152.81,1000.0,98.6478,98.7059,98.622,98.6995,1000.0
2014-01-24 13:35:00,152.65,152.67,152.57,152.57,1400.0,98.5961,98.6091,98.5445,98.5445,1400.0
2014-01-24 13:40:00,152.58,152.7,152.53,152.59,2500.0,98.5509,98.6284,98.5186,98.5574,2500.0
2014-01-24 13:45:00,152.53,152.67,152.52,152.55,5100.0,98.5186,98.6091,98.5122,98.5315,5100.0
2014-01-24 13:50:00,152.66,152.88,152.66,152.83,3100.0,98.6026,98.7447,98.6026,98.7124,3100.0
2014-01-24 13:55:00,152.78,152.86,152.63,152.7,2400.0,98.6801,98.7318,98.5832,98.6284,2400.0
2014-01-24 14:00:00,152.73,152.73,152.15,152.4,6300.0,98.6478,98.6478,98.2732,98.4347,6300.0
2014-01-24 14:05:00,152.35,152.59,152.35,152.59,5000.0,98.4024,98.5574,98.4024,98.5574,5000.0
2014-01-24 14:10:00,152.63,152.63,152.45,152.48,5700.0,98.5832,98.5832,98.467,98.4863,5700.0
2014-01-24 14:15:00,152.48,152.75,152.46,152.75,7500.0,98.4863,98.6607,98.4734,98.6607,7500.0
2014-01-24 14:20:00,152.71,152.77,152.63,152.75,3200.0,98.6349,98.6736,98.5832,98.6607,3200.0
2014-01-24 14:25:00,152.81,152.89,152.61,152.73,4100.0,98.6995,98.7512,98.5703,98.6478,4100.0
2014-01-24 14:30:00,152.76,152.93,152.66,152.8,3500.0,98.6672,98.777,98.6026,98.693,3500.0
2014-01-24 14:35:00,152.76,152.89,152.76,152.89,2300.0,98.6672,98.7512,98.6672,98.7512,2300.0
2014-01-24 14:40:00,152.85,152.88,152.72,152.77,1400.0,98.7253,98.7447,98.6414,98.6736,1400.0
2014-01-24 14:45:00,152.83,152.83,152.63,152.71,2400.0,98.7124,98.7124,98.5832,98.6349,2400.0
2014-01-24 14:50:00,152.72,152.83,152.63,152.67,1200.0,98.6414,98.7124,98.5832,98.6091,1200.0
2014-01-24 14:55:00,152.67,152.77,152.57,152.71,4000.0,98.6091,98.6736,98.5445,98.6349,4000.0
2014-01-24 15:00:00,152.75,152.76,152.5,152.75,7600.0,98.6607,98.6672,98.4993,98.6607,7600.0
2014-01-24 15:05:00,152.74,152.8,152.62,152.68,5100.0,98.6543,98.693,98.5768,98.6155,5100.0
2014-01-24 15:10:00,152.65,152.71,152.47,152.62,8300.0,98.5961,98.6349,98.4799,98.5768,8300.0
2014-01-24 15:15:00,152.6,152.7,152.5,152.61,5800.0,98.5638,98.6284,98.4993,98.5703,5800.0
2014-01-24 15:20:00,152.58,152.66,152.5,152.54,4700.0,98.5509,98.6026,98.4993,98.5251,4700.0
2014-01-24 15:25:00,152.52,152.67,152.52,152.67,4400.0,98.5122,98.6091,98.5122,98.6091,4400.0
2014-01-24 15:30:00,152.68,152.79,152.66,152.7,5100.0,98.6155,98.6866,98.6026,98.6284,5100.0
2014-01-24 15:35:00,152.74,152.89,152.69,152.69,13000.0,98.6543,98.7512,98.622,98.622,13000.0
2014-01-24 15:40:00,152.74,153.02,152.73,152.93,17200.0,98.6543,98.8351,98.6478,98.777,17200.0
2014-01-24 15:45:00,152.92,152.92,152.61,152.68,11100.0,98.7705,98.7705,98.5703,98.6155,11100.0
2014-01-24 15:50:00,152.65,152.92,152.61,152.83,18300.0,98.5961,98.7705,98.5703,98.7124,18300.0
2014-01-24 15:55:00,152.83,152.85,152.45,152.5,44900.0,98.7124,98.7253,98.467,98.4993,44900.0
2014-01-27 09:30:00,152.58,153.0,152.58,152.86,5200.0,98.5509,98.8222,98.5509,98.7318,5200.0
2014-01-27 09:35:00,152.93,153.47,152.71,153.47,5000.0,98.777,99.1258,98.6349,99.1258,5000.0
2014-01-27 09:40:00,153.41,153.41,153.2,153.34,2900.0,99.087,99.087,98.9514,99.0418,2900.0
2014-01-27 09:45:00,153.55,153.61,153.28,153.28,5700.0,99.1774,99.2162,99.0031,99.0031,5700.0
2014-01-27 09:50:00,153.2,153.41,153.11,153.11,2200.0,98.9514,99.087,98.8933,98.8933,2200.0
2014-01-27 09:55:00,153.18,153.32,153.06,153.32,500.0,98.9385,99.0289,98.861,99.0289,500.0
2014-01-27 10:00:00,153.18,153.23,152.98,153.03,2100.0,98.9385,98.9708,98.8093,98.8416,2100.0
2014-01-27 10:05:00,153.23,153.26,153.04,153.04,1900.0,98.9708,98.9901,98.848,98.848,1900.0
2014-01-27 10:10:00,153.0,153.0,152.66,152.71,2900.0,98.8222,98.8222,98.6026,98.6349,2900.0
2014-01-27 10:15:00,152.82,152.84,152.63,152.63,900.0,98.7059,98.7189,98.5832,98.5832,900.0
2014-01-27 10:20:00,152.64,152.64,152.47,152.62,1000.0,98.5897,98.5897,98.4799,98.5768,1000.0
2014-01-27 10:25:00,152.67,152.8,152.49,152.49,2200.0,98.6091,98.693,98.4928,98.4928,2200.0
2014-01-27 10:30:00,152.43,152.7,152.43,152.61,2600.0,98.454,98.6284,98.454,98.5703,2600.0
2014-01-27 10:35:00,152.57,152.57,152.21,152.41,3200.0,98.5445,98.5445,98.3119,98.4411,3200.0
2014-01-27 10:40:00,152.44,152.55,152.41,152.55,2400.0,98.4605,98.5315,98.4411,98.5315,2400.0
2014-01-27 10:45:00,152.56,152.78,152.56,152.61,5200.0,98.538,98.6801,98.538,98.5703,5200.0
2014-01-27 10:50:00,152.59,152.68,152.53,152.54,2100.0,98.5574,98.6155,98.5186,98.5251,2100.0
2014-01-27 10:55:00,152.51,152.59,152.21,152.25,2100.0,98.5057,98.5574,98.3119,98.3378,2100.0
2014-01-27 11:00:00,152.33,152.61,152.33,152.57,2600.0,98.3895,98.5703,98.3895,98.5445,2600.0
2014-01-27 11:05:00,152.58,152.82,152.55,152.61,9400.0,98.5509,98.7059,98.5315,98.5703,9400.0
2014-01-27 11:10:00,152.66,152.66,152.37,152.62,1300.0,98.6026,98.6026,98.4153,98.5768,1300.0
2014-01-27 11:15:00,152.59,152.7,152.36,152.36,13000.0,98.5574,98.6284,98.4088,98.4088,13000.0
2014-01-27 11:20:00,152.37,152.58,152.37,152.43,2600.0,98.4153,98.5509,98.4153,98.454,2600.0
2014-01-27 11:25:00,152.41,152.68,152.4,152.53,3200.0,98.4411,98.6155,98.4347,98.5186,3200.0
2014-01-27 11:30:00,152.52,152.53,152.32,152.51,4500.0,98.5122,98.5186,98.383,98.5057,4500.0
2014-01-27 11:35:00,152.5,152.5,152.32,152.46,7300.0,98.4993,98.4993,98.383,98.4734,7300.0
2014-01-27 11:40:00,152.39,152.63,152.39,152.51,2100.0,98.4282,98.5832,98.4282,98.5057,2100.0
2014-01-27 11:45:00,152.53,152.53,152.27,152.27,3200.0,98.5186,98.5186,98.3507,98.3507,3200.0
2014-01-27 11:50:00,152.27,152.27,152.02,152.25,4100.0,98.3507,98.3507,98.1892,98.3378,4100.0
2014-01-27 11:55:00,152.14,152.15,152.05,152.1,2100.0,98.2667,98.2732,98.2086,98.2409,2100.0
2014-01-27 12:00:00,152.16,152.31,152.05,152.31,2600.0,98.2796,98.3765,98.2086,98.3765,2600.0
2014-01-27 12:05:00,152.31,152.61,152.29,152.49,8700.0,98.3765,98.5703,98.3636,98.4928,8700.0
2014-01-27 12:10:00,152.47,152.7,152.4,152.46,2100.0,98.4799,98.6284,98.4347,98.4734,2100.0
2014-01-27 12:15:00,152.4,152.52,152.23,152.34,2400.0,98.4347,98.5122,98.3249,98.3959,2400.0
2014-01-27 12:20:00,152.21,152.21,151.85,152.11,3700.0,98.3119,98.3119,98.0794,98.2474,3700.0
2014-01-27 12:25:00,152.06,152.1,151.99,152.0,1500.0,98.2151,98.2409,98.1698,98.1763,1500.0
2014-01-27 12:30:00,151.94,152.1,151.89,152.09,1600.0,98.1376,98.2409,98.1053,98.2344,1600.0
2014-01-27 12:35:00,151.97,152.1,151.93,151.94,2700.0,98.1569,98.2409,98.1311,98.1376,2700.0
2014-01-27 12:40:00,151.92,152.12,151.91,152.12,2900.0,98.1246,98.2538,98.1182,98.2538,2900.0
2014-01-27 12:45:00,152.07,152.08,151.91,152.08,1500.0,98.2215,98.228,98.1182,98.228,1500.0
2014-01-27 12:50:00,152.11,152.11,151.97,151.97,900.0,98.2474,98.2474,98.1569,98.1569,900.0
2014-01-27 12:55:00,151.99,152.03,151.95,152.03,1400.0,98.1698,98.1957,98.144,98.1957,1400.0
2014-01-27 13:00:00,152.02,152.09,151.84,152.09,3200.0,98.1892,98.2344,98.073,98.2344,3200.0
2014-01-27 13:05:00,152.13,152.29,152.1,152.24,8900.0,98.2603,98.3636,98.2409,98.3313,8900.0
2014-01-27 13:10:00,152.29,152.38,152.25,152.29,3900.0,98.3636,98.4217,98.3378,98.3636,3900.0
2014-01-27 13:15:00,152.25,152.5,152.25,152.5,3000.0,98.3378,98.4993,98.3378,98.4993,3000.0
2014-01-27 13:20:00,152.48,152.53,152.38,152.5,4200.0,98.4863,98.5186,98.4217,98.4993,4200.0
2014-01-27 13:25:00,152.51,152.56,152.47,152.56,2100.0,98.5057,98.538,98.4799,98.538,2100.0
2014-01-27 13:30:00,152.55,152.63,152.48,152.49,3800.0,98.5315,98.5832,98.4863,98.4928,3800.0
2014-01-27 13:35:00,152.49,152.63,152.49,152.62,1900.0,98.4928,98.5832,98.4928,98.5768,1900.0
2014-01-27 13:40:00,152.55,152.98,152.45,152.98,2700.0,98.5315,98.8093,98.467,98.8093,2700.0
2014-01-27 13:45:00,152.97,153.09,152.87,153.01,4700.0,98.8028,98.8803,98.7382,98.8287,4700.0
2014-01-27 13:50:00,152.95,152.96,152.8,152.95,4300.0,98.7899,98.7964,98.693,98.7899,4300.0
2014-01-27 13:55:00,152.95,153.0,152.7,152.77,4800.0,98.7899,98.8222,98.6284,98.6736,4800.0
2014-01-27 14:00:00,152.79,153.18,152.79,153.05,28300.0,98.6866,98.9385,98.6866,98.8545,28300.0
2014-01-27 14:05:00,153.05,153.05,152.81,152.81,5000.0,98.8545,98.8545,98.6995,98.6995,5000.0
2014-01-27 14:10:00,152.77,153.01,152.77,152.99,5400.0,98.6736,98.8287,98.6736,98.8157,5400.0
2014-01-27 14:15:00,152.97,153.04,152.88,152.9,5300.0,98.8028,98.848,98.7447,98.7576,5300.0
2014-01-27 14:20:00,152.86,153.05,152.83,153.0,9000.0,98.7318,98.8545,98.7124,98.8222,9000.0
2014-01-27 14:25:00,153.07,153.16,152.96,153.02,10300.0,98.8674,98.9255,98.7964,98.8351,10300.0
2014-01-27 14:30:00,153.06,153.25,153.06,153.25,3100.0,98.861,98.9837,98.861,98.9837,3100.0
2014-01-27 14:35:00,153.27,153.37,153.27,153.32,5100.0,98.9966,99.0612,98.9966,99.0289,5100.0
2014-01-27 14:40:00,153.32,153.41,153.32,153.39,1900.0,99.0289,99.087,99.0289,99.0741,1900.0
2014-01-27 14:45:00,153.35,153.47,153.32,153.46,2200.0,99.0483,99.1258,99.0289,99.1193,2200.0
2014-01-27 14:50:00,153.46,153.53,153.38,153.44,3400.0,99.1193,99.1645,99.0676,99.1064,3400.0
2014-01-27 14:55:00,153.44,153.63,153.44,153.53,7100.0,99.1064,99.2291,99.1064,99.1645,7100.0
2014-01-27 15:00:00,153.45,153.47,153.37,153.47,2400.0,99.1129,99.1258,99.0612,99.1258,2400.0
2014-01-27 15:05:00,153.42,153.44,153.24,153.3,6100.0,99.0935,99.1064,98.9772,99.016,6100.0
2014-01-27 15:10:00,153.28,153.41,153.22,153.4,6900.0,99.0031,99.087,98.9643,99.0806,6900.0
2014-01-27 15:15:00,153.39,153.43,153.28,153.31,4000.0,99.0741,99.0999,99.0031,99.0224,4000.0
2014-01-27 15:20:00,153.26,153.26,153.11,153.15,8300.0,98.9901,98.9901,98.8933,98.9191,8300.0
2014-01-27 15:25:00,153.11,153.11,152.94,152.98,27900.0,98.8933,98.8933,98.7834,98.8093,27900.0
2014-01-27 15:30:00,152.98,153.1,152.9,152.92,15400.0,98.8093,98.8868,98.7576,98.7705,15400.0
2014-01-27 15:35:00,152.91,153.26,152.89,153.25,13300.0,98.7641,98.9901,98.7512,98.9837,13300.0
2014-01-27 15:40:00,153.26,153.29,152.86,153.01,22000.0,98.9901,99.0095,98.7318,98.8287,22000.0
2014-01-27 15:45:00,152.99,153.04,152.83,153.0,22600.0,98.8157,98.848,98.7124,98.8222,22600.0
2014-01-27 15:50:00,152.97,153.04,152.76,152.8,18700.0,98.8028,98.848,98.6672,98.693,18700.0
2014-01-27 15:55:00,152.83,152.96,152.57,152.68,39900.0,98.7124,98.7964,98.5445,98.6155,39900.0
2014-01-28 09:30:00,153.09,154.39,153.09,154.24,19200.0,98.8803,99.72,98.8803,99.6231,19200.0
2014-01-28 09:35:00,154.24,154.25,153.82,153.82,27400.0,99.6231,99.6296,99.3518,99.3518,27400.0
2014-01-28 09:40:00,153.89,153.94,153.73,153.73,4300.0,99.3971,99.4293,99.2937,99.2937,4300.0
2014-01-28 09:45:00,153.72,153.77,153.61,153.7,3900.0,99.2872,99.3195,99.2162,99.2743,3900.0
2014-01-28 09:50:00,153.82,154.01,153.74,153.9,5600.0,99.3518,99.4746,99.3002,99.4035,5600.0
2014-01-28 09:55:00,153.96,154.07,153.89,153.99,1400.0,99.4423,99.5133,99.3971,99.4616,1400.0
2014-01-28 10:00:00,154.12,154.61,154.11,154.36,40000.0,99.5456,99.8621,99.5391,99.7006,40000.0
2014-01-28 10:05:00,154.47,154.54,154.22,154.32,6800.0,99.7717,99.8169,99.6102,99.6748,6800.0
2014-01-28 10:10:00,154.28,154.37,153.98,154.14,2800.0,99.649,99.7071,99.4552,99.5585,2800.0
2014-01-28 10:15:00,154.12,154.18,153.97,154.06,2800.0,99.5456,99.5844,99.4487,99.5069,2800.0
2014-01-28 10:20:00,154.07,154.23,154.0,154.23,2800.0,99.5133,99.6167,99.4681,99.6167,2800.0
2014-01-28 10:25:00,154.14,154.14,153.88,154.07,2000.0,99.5585,99.5585,99.3906,99.5133,2000.0
2014-01-28 10:30:00,153.9,154.12,153.81,154.12,3100.0,99.4035,99.5456,99.3454,99.5456,3100.0
2014-01-28 10:35:00,154.23,154.34,154.13,154.3,2600.0,99.6167,99.6877,99.5521,99.6619,2600.0
2014-01-28 10:40:00,154.25,154.32,154.16,154.32,1100.0,99.6296,99.6748,99.5714,99.6748,1100.0
2014-01-28 10:45:00,154.37,154.51,154.23,154.37,4500.0,99.7071,99.7975,99.6167,99.7071,4500.0
2014-01-28 10:50:00,154.33,154.57,154.2,154.5,2900.0,99.6812,99.8363,99.5973,99.791,2900.0
2014-01-28 10:55:00,154.44,154.66,154.44,154.66,1400.0,99.7523,99.8944,99.7523,99.8944,1400.0
2014-01-28 11:00:00,154.56,154.69,154.48,154.6,2900.0,99.8298,99.9138,99.7781,99.8556,2900.0
2014-01-28 11:05:00,154.54,154.54,154.28,154.28,3700.0,99.8169,99.8169,99.649,99.649,3700.0
2014-01-28 11:10:00,154.34,154.36,154.1,154.1,2000.0,99.6877,99.7006,99.5327,99.5327,2000.0
2014-01-28 11:15:00,154.14,154.14,153.82,153.86,2400.0,99.5585,99.5585,99.3518,99.3777,2400.0
2014-01-28 11:20:00,153.85,154.0,153.81,153.91,18200.0,99.3712,99.4681,99.3454,99.41,18200.0
2014-01-28 11:25:00,153.91,154.0,153.8,153.86,2700.0,99.41,99.4681,99.3389,99.3777,2700.0
2014-01-28 11:30:00,153.81,153.99,153.81,153.99,400.0,99.3454,99.4616,99.3454,99.4616,400.0
2014-01-28 11:35:00,153.84,153.94,153.63,153.64,5600.0,99.3648,99.4293,99.2291,99.2356,5600.0
2014-01-28 11:40:00,153.75,153.77,153.75,153.77,200.0,99.3066,99.3195,99.3066,99.3195,200.0
2014-01-28 11:45:00,153.71,153.71,153.37,153.37,1900.0,99.2808,99.2808,99.0612,99.0612,1900.0
2014-01-28 11:50:00,153.52,153.87,153.52,153.87,3900.0,99.1581,99.3841,99.1581,99.3841,3900.0
2014-01-28 11:55:00,153.81,153.84,153.76,153.78,2000.0,99.3454,99.3648,99.3131,99.326,2000.0
2014-01-28 12:00:00,153.73,153.9,153.73,153.9,3700.0,99.2937,99.4035,99.2937,99.4035,3700.0
2014-01-28 12:05:00,153.87,153.99,153.77,153.99,10500.0,99.3841,99.4616,99.3195,99.4616,10500.0
2014-01-28 12:10:00,154.03,154.03,153.84,153.95,900.0,99.4875,99.4875,99.3648,99.4358,900.0
2014-01-28 12:15:00,153.95,153.95,153.89,153.94,1700.0,99.4358,99.4358,99.3971,99.4293,1700.0
2014-01-28 12:20:00,153.92,153.95,153.92,153.95,1700.0,99.4164,99.4358,99.4164,99.4358,1700.0
2014-01-28 12:25:00,153.99,154.05,153.92,154.05,1800.0,99.4616,99.5004,99.4164,99.5004,1800.0
2014-01-28 12:30:00,154.06,154.24,154.06,154.24,1900.0,99.5069,99.6231,99.5069,99.6231,1900.0
2014-01-28 12:35:00,154.4,154.45,154.3,154.33,3200.0,99.7265,99.7588,99.6619,99.6812,3200.0
2014-01-28 12:40:00,154.39,154.39,154.26,154.39,1300.0,99.72,99.72,99.636,99.72,1300.0
2014-01-28 12:45:00,154.39,154.46,154.11,154.11,2500.0,99.72,99.7652,99.5391,99.5391,2500.0
2014-01-28 12:50:00,154.1,154.27,154.05,154.09,2500.0,99.5327,99.6425,99.5004,99.5262,2500.0
2014-01-28 12:55:00,154.05,154.08,153.91,154.08,1900.0,99.5004,99.5198,99.41,99.5198,1900.0
2014-01-28 13:00:00,154.12,154.18,154.11,154.18,2100.0,99.5456,99.5844,99.5391,99.5844,2100.0
2014-01-28 13:05:00,154.06,154.13,154.01,154.13,900.0,99.5069,99.5521,99.4746,99.5521,900.0
2014-01-28 13:10:00,154.07,154.26,154.06,154.26,700.0,99.5133,99.636,99.5069,99.636,700.0
2014-01-28 13:15:00,154.28,154.28,154.18,154.22,2900.0,99.649,99.649,99.5844,99.6102,2900.0
2014-01-28 13:20:00,154.29,154.29,154.17,154.23,13400.0,99.6554,99.6554,99.5779,99.6167,13400.0
2014-01-28 13:25:00,154.23,154.34,154.18,154.25,3200.0,99.6167,99.6877,99.5844,99.6296,3200.0
2014-01-28 13:30:00,154.26,154.48,154.26,154.39,2400.0,99.636,99.7781,99.636,99.72,2400.0
2014-01-28 13:35:00,154.47,154.52,154.36,154.52,6600.0,99.7717,99.804,99.7006,99.804,6600.0
2014-01-28 13:40:00,154.52,154.63,154.52,154.63,1800.0,99.804,99.875,99.804,99.875,1800.0
2014-01-28 13:45:00,154.62,154.74,154.57,154.57,4500.0,99.8686,99.9461,99.8363,99.8363,4500.0
2014-01-28 13:50:00,154.61,154.61,154.55,154.58,1600.0,99.8621,99.8621,99.8233,99.8427,1600.0
2014-01-28 13:55:00,154.6,154.63,154.56,154.61,3700.0,99.8556,99.875,99.8298,99.8621,3700.0
2014-01-28 14:00:00,154.58,154.63,154.51,154.56,3600.0,99.8427,99.875,99.7975,99.8298,3600.0
2014-01-28 14:05:00,154.56,154.65,154.48,154.6,35800.0,99.8298,99.8879,99.7781,99.8556,35800.0
2014-01-28 14:10:00,154.55,154.58,154.48,154.49,6000.0,99.8233,99.8427,99.7781,99.7846,6000.0
2014-01-28 14:15:00,154.49,154.62,154.48,154.56,18200.0,99.7846,99.8686,99.7781,99.8298,18200.0
2014-01-28 14:20:00,154.57,154.59,154.45,154.57,57100.0,99.8363,99.8492,99.7588,99.8363,57100.0
2014-01-28 14:25:00,154.57,154.64,154.5,154.57,40800.0,99.8363,99.8815,99.791,99.8363,40800.0
2014-01-28 14:30:00,154.58,154.7,154.56,154.68,7800.0,99.8427,99.9202,99.8298,99.9073,7800.0
2014-01-28 14:35:00,154.69,154.83,154.69,154.83,1500.0,99.9138,100.0042,99.9138,100.0042,1500.0
2014-01-28 14:40:00,154.81,154.81,154.64,154.7,3800.0,99.9913,99.9913,99.8815,99.9202,3800.0
2014-01-28 14:45:00,154.7,154.83,154.7,154.71,2000.0,99.9202,100.0042,99.9202,99.9267,2000.0
2014-01-28 14:50:00,154.66,154.95,154.65,154.95,21200.0,99.8944,100.0817,99.8879,100.0817,21200.0
2014-01-28 14:55:00,154.87,155.12,154.87,155.12,7100.0,100.03,100.1915,100.03,100.1915,7100.0
2014-01-28 15:00:00,155.08,155.11,155.0,155.01,4300.0,100.1657,100.185,100.114,100.1205,4300.0
2014-01-28 15:05:00,155.0,155.02,154.9,154.95,4000.0,100.114,100.1269,100.0494,100.0817,4000.0
2014-01-28 15:10:00,155.0,155.07,155.0,155.03,6000.0,100.114,100.1592,100.114,100.1334,6000.0
2014-01-28 15:15:00,155.02,155.03,154.94,155.02,6600.0,100.1269,100.1334,100.0752,100.1269,6600.0
2014-01-28 15:20:00,154.99,155.03,154.93,154.96,3600.0,100.1075,100.1334,100.0688,100.0882,3600.0
2014-01-28 15:25:00,154.97,155.02,154.93,155.0,5100.0,100.0946,100.1269,100.0688,100.114,5100.0
2014-01-28 15:30:00,154.98,155.21,154.96,155.16,8900.0,100.1011,100.2496,100.0882,100.2173,8900.0
2014-01-28 15:35:00,155.16,155.23,155.11,155.12,5200.0,100.2173,100.2626,100.185,100.1915,5200.0
2014-01-28 15:40:00,155.12,155.15,155.03,155.11,5900.0,100.1915,100.2109,100.1334,100.185,5900.0
2014-01-28 15:45:00,155.1,155.11,154.98,155.0,10600.0,100.1786,100.185,100.1011,100.114,10600.0
2014-01-28 15:50:00,154.95,154.99,154.76,154.8,12000.0,100.0817,100.1075,99.959,99.9848,12000.0
2014-01-28 15:55:00,154.82,154.93,154.68,154.73,28900.0,99.9977,100.0688,99.9073,99.9396,28900.0
2014-01-29 09:30:00,153.29,154.47,153.01,153.99,13200.0,99.0095,99.7717,98.8287,99.4616,13200.0
2014-01-29 09:35:00,154.23,154.8,153.99,154.58,10800.0,99.6167,99.9848,99.4616,99.8427,10800.0
2014-01-29 09:40:00,154.6,155.36,154.57,155.36,10900.0,99.8556,100.3465,99.8363,100.3465,10900.0
2014-01-29 09:45:00,155.2,155.32,154.66,155.19,8500.0,100.2432,100.3207,99.8944,100.2367,8500.0
2014-01-29 09:50:00,155.12,155.12,154.83,154.84,5300.0,100.1915,100.1915,100.0042,100.0107,5300.0
2014-01-29 09:55:00,154.73,154.81,154.44,154.54,4400.0,99.9396,99.9913,99.7523,99.8169,4400.0
2014-01-29 10:00:00,154.51,154.75,154.43,154.5,8500.0,99.7975,99.9525,99.7458,99.791,8500.0
2014-01-29 10:05:00,154.4,154.59,154.24,154.29,2900.0,99.7265,99.8492,99.6231,99.6554,2900.0
2014-01-29 10:10:00,154.26,154.28,153.94,153.95,2300.0,99.636,99.649,99.4293,99.4358,2300.0
2014-01-29 10:15:00,153.86,154.02,153.8,153.92,6200.0,99.3777,99.481,99.3389,99.4164,6200.0
2014-01-29 10:20:00,153.99,154.02,153.77,153.87,12400.0,99.4616,99.481,99.3195,99.3841,12400.0
2014-01-29 10:25:00,153.89,153.99,153.53,153.54,8100.0,99.3971,99.4616,99.1645,99.171,8100.0
2014-01-29 10:30:00,153.64,154.2,153.64,154.2,2900.0,99.2356,99.5973,99.2356,99.5973,2900.0
2014-01-29 10:35:00,154.19,154.19,153.78,154.09,6200.0,99.5908,99.5908,99.326,99.5262,6200.0
2014-01-29 10:40:00,154.06,154.32,153.82,154.01,37500.0,99.5069,99.6748,99.3518,99.4746,37500.0
2014-01-29 10:45:00,154.04,154.15,153.84,154.15,2800.0,99.4939,99.565,99.3648,99.565,2800.0
2014-01-29 10:50:00,154.08,154.52,154.08,154.51,3200.0,99.5198,99.804,99.5198,99.7975,3200.0
2014-01-29 10:55:00,154.47,154.48,154.07,154.09,8700.0,99.7717,99.7781,99.5133,99.5262,8700.0
2014-01-29 11:00:00,154.14,154.33,154.14,154.21,3400.0,99.5585,99.6812,99.5585,99.6037,3400.0
2014-01-29 11:05:00,154.28,154.4,154.26,154.28,4100.0,99.649,99.7265,99.636,99.649,4100.0
2014-01-29 11:10:00,154.32,154.37,154.29,154.37,1500.0,99.6748,99.7071,99.6554,99.7071,1500.0
2014-01-29 11:15:00,154.28,154.4,154.11,154.14,6100.0,99.649,99.7265,99.5391,99.5585,6100.0
2014-01-29 11:20:00,154.2,154.5,154.2,154.5,4200.0,99.5973,99.791,99.5973,99.791,4200.0
2014-01-29 11:25:00,154.39,154.64,154.38,154.45,5300.0,99.72,99.8815,99.7135,99.7588,5300.0
2014-01-29 11:30:00,154.47,154.63,154.43,154.43,2500.0,99.7717,99.875,99.7458,99.7458,2500.0
2014-01-29 11:35:00,154.39,154.61,154.39,154.41,4300.0,99.72,99.8621,99.72,99.7329,4300.0
2014-01-29 11:40:00,154.43,154.43,154.33,154.43,3000.0,99.7458,99.7458,99.6812,99.7458,3000.0
2014-01-29 11:45:00,154.42,154.43,154.16,154.36,3500.0,99.7394,99.7458,99.5714,99.7006,3500.0
2014-01-29 11:50:00,154.35,154.35,154.24,154.24,2900.0,99.6942,99.6942,99.6231,99.6231,2900.0
2014-01-29 11:55:00,154.31,154.34,154.25,154.28,4300.0,99.6683,99.6877,99.6296,99.649,4300.0
2014-01-29 12:00:00,154.34,154.43,154.16,154.33,17300.0,99.6877,99.7458,99.5714,99.6812,17300.0
2014-01-29 12:05:00,154.3,154.37,154.16,154.29,5200.0,99.6619,99.7071,99.5714,99.6554,5200.0
2014-01-29 12:10:00,154.22,154.29,154.17,154.17,2300.0,99.6102,99.6554,99.5779,99.5779,2300.0
2014-01-29 12:15:00,154.16,154.16,153.99,153.99,1900.0,99.5714,99.5714,99.4616,99.4616,1900.0
2014-01-29 12:20:00,154.03,154.12,153.96,154.01,21400.0,99.4875,99.5456,99.4423,99.4746,21400.0
2014-01-29 12:25:00,154.04,154.04,153.84,153.84,1600.0,99.4939,99.4939,99.3648,99.3648,1600.0
2014-01-29 12:30:00,153.88,153.88,153.74,153.74,2200.0,99.3906,99.3906,99.3002,99.3002,2200.0
2014-01-29 12:35:00,153.72,153.72,153.54,153.68,2100.0,99.2872,99.2872,99.171,99.2614,2100.0
2014-01-29 12:40:00,153.73,153.88,153.71,153.88,900.0,99.2937,99.3906,99.2808,99.3906,900.0
2014-01-29 12:45:00,153.88,154.04,153.82,154.04,3600.0,99.3906,99.4939,99.3518,99.4939,3600.0
2014-01-29 12:50:00,154.05,154.05,153.94,154.01,1500.0,99.5004,99.5004,99.4293,99.4746,1500.0
2014-01-29 12:55:00,154.04,154.08,154.0,154.0,1600.0,99.4939,99.5198,99.4681,99.4681,1600.0
2014-01-29 13:00:00,153.97,153.97,153.76,153.8,2200.0,99.4487,99.4487,99.3131,99.3389,2200.0
2014-01-29 13:05:00,153.73,153.96,153.68,153.94,1700.0,99.2937,99.4423,99.2614,99.4293,1700.0
2014-01-29 13:10:00,153.94,153.95,153.75,153.92,3600.0,99.4293,99.4358,99.3066,99.4164,3600.0
2014-01-29 13:15:00,153.88,153.93,153.86,153.88,2600.0,99.3906,99.4229,99.3777,99.3906,2600.0
2014-01-29 13:20:00,153.84,154.02,153.84,154.02,900.0,99.3648,99.481,99.3648,99.481,900.0
2014-01-29 13:25:00,154.05,154.23,153.95,154.22,5200.0,99.5004,99.6167,99.4358,99.6102,5200.0
2014-01-29 13:30:00,154.24,154.44,154.24,154.38,4800.0,99.6231,99.7523,99.6231,99.7135,4800.0
2014-01-29 13:35:00,154.45,154.64,154.45,154.64,1300.0,99.7588,99.8815,99.7588,99.8815,1300.0
2014-01-29 13:40:00,154.64,154.75,154.58,154.67,4700.0,99.8815,99.9525,99.8427,99.9009,4700.0
2014-01-29 13:45:00,154.65,154.65,154.64,154.65,600.0,99.8879,99.8879,99.8815,99.8879,600.0
2014-01-29 13:50:00,154.66,154.79,154.62,154.75,3600.0,99.8944,99.9784,99.8686,99.9525,3600.0
2014-01-29 13:55:00,154.76,154.85,154.66,154.7,4600.0,99.959,100.0171,99.8944,99.9202,4600.0
2014-01-29 14:00:00,154.58,154.86,153.99,154.38,15900.0,99.8427,100.0236,99.4616,99.7135,15900.0
2014-01-29 14:05:00,154.3,154.54,154.04,154.54,6500.0,99.6619,99.8169,99.4939,99.8169,6500.0
2014-01-29 14:10:00,154.41,154.42,154.08,154.34,5200.0,99.7329,99.7394,99.5198,99.6877,5200.0
2014-01-29 14:15:00,154.39,154.39,153.84,153.97,3700.0,99.72,99.72,99.3648,99.4487,3700.0
2014-01-29 14:20:00,153.97,154.18,153.85,154.17,3800.0,99.4487,99.5844,99.3712,99.5779,3800.0
2014-01-29 14:25:00,154.06,154.77,154.02,154.77,8800.0,99.5069,99.9654,99.481,99.9654,8800.0
2014-01-29 14:30:00,154.69,154.9,154.47,154.9,5300.0,99.9138,100.0494,99.7717,100.0494,5300.0
2014-01-29 14:35:00,154.9,154.9,154.59,154.77,4900.0,100.0494,100.0494,99.8492,99.9654,4900.0
2014-01-29 14:40:00,154.83,155.04,154.78,154.91,5000.0,100.0042,100.1398,99.9719,100.0559,5000.0
2014-01-29 14:45:00,154.97,154.97,154.72,154.73,4300.0,100.0946,100.0946,99.9331,99.9396,4300.0
2014-01-29 14:50:00,154.74,154.76,154.39,154.39,4600.0,99.9461,99.959,99.72,99.72,4600.0
2014-01-29 14:55:00,154.37,154.47,154.21,154.25,5400.0,99.7071,99.7717,99.6037,99.6296,5400.0
2014-01-29 15:00:00,154.23,154.34,154.07,154.29,9500.0,99.6167,99.6877,99.5133,99.6554,9500.0
2014-01-29 15:05:00,154.19,154.19,154.05,154.16,3900.0,99.5908,99.5908,99.5004,99.5714,3900.0
2014-01-29 15:10:00,154.09,154.17,153.8,153.95,10700.0,99.5262,99.5779,99.3389,99.4358,10700.0
2014-01-29 15:15:00,153.95,154.09,153.78,153.78,4500.0,99.4358,99.5262,99.326,99.326,4500.0
2014-01-29 15:20:00,153.81,154.27,153.76,154.27,9100.0,99.3454,99.6425,99.3131,99.6425,9100.0
2014-01-29 15:25:00,154.19,154.42,154.16,154.19,11800.0,99.5908,99.7394,99.5714,99.5908,11800.0
2014-01-29 15:30:00,154.19,154.39,154.08,154.16,11500.0,99.5908,99.72,99.5198,99.5714,11500.0
2014-01-29 15:35:00,154.2,154.45,154.09,154.39,8400.0,99.5973,99.7588,99.5262,99.72,8400.0
2014-01-29 15:40:00,154.33,154.62,154.19,154.62,9400.0,99.6812,99.8686,99.5908,99.8686,9400.0
2014-01-29 15:45:00,154.57,154.83,154.49,154.49,13400.0,99.8363,100.0042,99.7846,99.7846,13400.0
2014-01-29 15:50:00,154.44,154.54,154.33,154.52,12900.0,99.7523,99.8169,99.6812,99.804,12900.0
2014-01-29 15:55:00,154.53,154.62,154.38,154.49,26300.0,99.8104,99.8686,99.7135,99.7846,26300.0
2014-01-30 09:30:00,155.33,156.08,155.33,156.05,10300.0,100.3271,100.8116,100.3271,100.7922,10300.0
2014-01-30 09:35:00,155.87,156.45,155.87,156.21,9500.0,100.6759,101.0505,100.6759,100.8955,9500.0
2014-01-30 09:40:00,156.19,156.2,155.58,155.59,4600.0,100.8826,100.8891,100.4886,100.4951,4600.0
2014-01-30 09:45:00,155.74,155.81,155.41,155.41,8400.0,100.592,100.6372,100.3788,100.3788,8400.0
2014-01-30 09:50:00,155.52,156.1,155.52,156.01,15300.0,100.4499,100.8245,100.4499,100.7664,15300.0
2014-01-30 09:55:00,155.94,156.0,155.85,155.92,2400.0,100.7211,100.7599,100.663,100.7082,2400.0
2014-01-30 10:00:00,155.96,156.21,155.74,155.84,6000.0,100.7341,100.8955,100.592,100.6565,6000.0
2014-01-30 10:05:00,155.85,156.09,155.84,156.0,5100.0,100.663,100.818,100.6565,100.7599,5100.0
2014-01-30 10:10:00,156.08,156.27,156.07,156.12,3200.0,100.8116,100.9343,100.8051,100.8374,3200.0
2014-01-30 10:15:00,156.05,156.05,155.87,156.0,2900.0,100.7922,100.7922,100.6759,100.7599,2900.0
2014-01-30 10:20:00,156.01,156.15,155.99,156.05,2800.0,100.7664,100.8568,100.7534,100.7922,2800.0
2014-01-30 10:25:00,156.05,156.29,155.95,155.96,6200.0,100.7922,100.9472,100.7276,100.7341,6200.0
2014-01-30 10:30:00,155.93,156.3,155.93,156.3,2600.0,100.7147,100.9537,100.7147,100.9537,2600.0
2014-01-30 10:35:00,156.22,156.53,156.22,156.53,2900.0,100.902,101.1022,100.902,101.1022,2900.0
2014-01-30 10:40:00,156.55,156.56,156.29,156.29,5200.0,101.1151,101.1216,100.9472,100.9472,5200.0
2014-01-30 10:45:00,156.22,156.35,156.0,156.02,3100.0,100.902,100.986,100.7599,100.7728,3100.0
2014-01-30 10:50:00,156.01,156.36,155.93,156.34,5600.0,100.7664,100.9924,100.7147,100.9795,5600.0
2014-01-30 10:55:00,156.35,156.47,156.2,156.2,6000.0,100.986,101.0635,100.8891,100.8891,6000.0
2014-01-30 11:00:00,156.22,156.37,156.19,156.28,5700.0,100.902,100.9989,100.8826,100.9407,5700.0
2014-01-30 11:05:00,156.19,156.23,156.06,156.23,2600.0,100.8826,100.9084,100.7986,100.9084,2600.0
2014-01-30 11:10:00,156.27,156.52,156.27,156.47,6500.0,100.9343,101.0958,100.9343,101.0635,6500.0
2014-01-30 11:15:00,156.47,156.93,156.47,156.93,9100.0,101.0635,101.3606,101.0635,101.3606,9100.0
2014-01-30 11:20:00,156.94,157.24,156.94,157.14,9100.0,101.367,101.5608,101.367,101.4962,9100.0
2014-01-30 11:25:00,157.15,157.16,156.95,156.95,3100.0,101.5027,101.5091,101.3735,101.3735,3100.0
2014-01-30 11:30:00,156.92,157.12,156.92,157.11,3000.0,101.3541,101.4833,101.3541,101.4768,3000.0
2014-01-30 11:35:00,157.1,157.39,157.1,157.39,2400.0,101.4704,101.6577,101.4704,101.6577,2400.0
2014-01-30 11:40:00,157.28,157.53,157.28,157.46,10800.0,101.5866,101.7481,101.5866,101.7029,10800.0
2014-01-30 11:45:00,157.42,157.62,157.39,157.62,2700.0,101.6771,101.8062,101.6577,101.8062,2700.0
2014-01-30 11:50:00,157.6,157.8,157.48,157.63,8600.0,101.7933,101.9225,101.7158,101.8127,8600.0
2014-01-30 11:55:00,157.65,157.9,157.65,157.81,6000.0,101.8256,101.9871,101.8256,101.929,6000.0
2014-01-30 12:00:00,157.82,157.87,157.65,157.73,5500.0,101.9354,101.9677,101.8256,101.8773,5500.0
2014-01-30 12:05:00,157.63,157.66,157.47,157.58,3900.0,101.8127,101.8321,101.7094,101.7804,3900.0
2014-01-30 12:10:00,157.59,157.68,157.51,157.6,4400.0,101.7869,101.845,101.7352,101.7933,4400.0
2014-01-30 12:15:00,157.59,157.64,157.46,157.52,5100.0,101.7869,101.8192,101.7029,101.7417,5100.0
2014-01-30 12:20:00,157.47,157.5,157.34,157.45,5500.0,101.7094,101.7287,101.6254,101.6964,5500.0
2014-01-30 12:25:00,157.45,157.51,157.41,157.51,2400.0,101.6964,101.7352,101.6706,101.7352,2400.0
2014-01-30 12:30:00,157.51,157.51,157.42,157.51,3800.0,101.7352,101.7352,101.6771,101.7352,3800.0
2014-01-30 12:35:00,157.46,157.7,157.46,157.62,4500.0,101.7029,101.8579,101.7029,101.8062,4500.0
2014-01-30 12:40:00,157.57,157.63,157.49,157.55,1200.0,101.774,101.8127,101.7223,101.761,1200.0
2014-01-30 12:45:00,157.64,157.82,157.62,157.78,3800.0,101.8192,101.9354,101.8062,101.9096,3800.0
2014-01-30 12:50:00,157.8,157.85,157.58,157.61,3500.0,101.9225,101.9548,101.7804,101.7998,3500.0
2014-01-30 12:55:00,157.55,157.6,157.47,157.47,2000.0,101.761,101.7933,101.7094,101.7094,2000.0
2014-01-30 13:00:00,157.42,157.55,157.39,157.39,3700.0,101.6771,101.761,101.6577,101.6577,3700.0
2014-01-30 13:05:00,157.39,157.41,157.28,157.28,3100.0,101.6577,101.6706,101.5866,101.5866,3100.0
2014-01-30 13:10:00,157.28,157.29,157.09,157.11,2700.0,101.5866,101.5931,101.4639,101.4768,2700.0
2014-01-30 13:15:00,157.12,157.27,157.12,157.25,2200.0,101.4833,101.5802,101.4833,101.5673,2200.0
2014-01-30 13:20:00,157.25,157.38,157.25,157.3,3500.0,101.5673,101.6512,101.5673,101.5996,3500.0
2014-01-30 13:25:00,157.1,157.14,156.9,156.93,3100.0,101.4704,101.4962,101.3412,101.3606,3100.0
2014-01-30 13:30:00,156.9,157.11,156.89,157.11,3200.0,101.3412,101.4768,101.3347,101.4768,3200.0
2014-01-30 13:35:00,157.08,157.08,156.88,156.88,2500.0,101.4575,101.4575,101.3283,101.3283,2500.0
2014-01-30 13:40:00,156.88,157.06,156.8,156.94,4500.0,101.3283,101.4445,101.2766,101.367,4500.0
2014-01-30 13:45:00,156.94,157.0,156.89,156.94,4300.0,101.367,101.4058,101.3347,101.367,4300.0
2014-01-30 13:50:00,156.92,156.95,156.82,156.82,1900.0,101.3541,101.3735,101.2895,101.2895,1900.0
2014-01-30 13:55:00,156.84,156.93,156.81,156.92,6400.0,101.3024,101.3606,101.2831,101.3541,6400.0
2014-01-30 14:00:00,156.87,156.87,156.72,156.73,5800.0,101.3218,101.3218,101.2249,101.2314,5800.0
2014-01-30 14:05:00,156.73,156.77,156.56,156.6,3500.0,101.2314,101.2572,101.1216,101.1474,3500.0
2014-01-30 14:10:00,156.62,156.68,156.54,156.56,6500.0,101.1603,101.1991,101.1087,101.1216,6500.0
2014-01-30 14:15:00,156.53,156.66,156.53,156.61,4000.0,101.1022,101.1862,101.1022,101.1539,4000.0
2014-01-30 14:20:00,156.54,156.73,156.53,156.71,3800.0,101.1087,101.2314,101.1022,101.2185,3800.0
2014-01-30 14:25:00,156.72,156.91,156.72,156.9,4000.0,101.2249,101.3477,101.2249,101.3412,4000.0
2014-01-30 14:30:00,156.89,157.0,156.82,156.83,6600.0,101.3347,101.4058,101.2895,101.296,6600.0
2014-01-30 14:35:00,156.85,156.99,156.85,156.99,4200.0,101.3089,101.3993,101.3089,101.3993,4200.0
2014-01-30 14:40:00,156.97,157.07,156.89,157.07,6700.0,101.3864,101.451,101.3347,101.451,6700.0
2014-01-30 14:45:00,157.04,157.04,156.83,156.88,3200.0,101.4316,101.4316,101.296,101.3283,3200.0
2014-01-30 14:50:00,156.82,156.99,156.82,156.9,4900.0,101.2895,101.3993,101.2895,101.3412,4900.0
2014-01-30 14:55:00,156.9,156.97,156.8,156.97,3500.0,101.3412,101.3864,101.2766,101.3864,3500.0
2014-01-30 15:00:00,156.98,157.19,156.95,157.18,6800.0,101.3929,101.5285,101.3735,101.5221,6800.0
2014-01-30 15:05:00,157.17,157.17,157.05,157.06,7100.0,101.5156,101.5156,101.4381,101.4445,7100.0
2014-01-30 15:10:00,157.06,157.21,157.06,157.19,5200.0,101.4445,101.5414,101.4445,101.5285,5200.0
2014-01-30 15:15:00,157.22,157.31,157.2,157.21,6400.0,101.5479,101.606,101.535,101.5414,6400.0
2014-01-30 15:20:00,157.19,157.21,157.14,157.16,6000.0,101.5285,101.5414,101.4962,101.5091,6000.0
2014-01-30 15:25:00,157.16,157.16,157.02,157.07,7400.0,101.5091,101.5091,101.4187,101.451,7400.0
2014-01-30 15:30:00,157.05,157.08,156.99,156.99,9500.0,101.4381,101.4575,101.3993,101.3993,9500.0
2014-01-30 15:35:00,156.96,157.16,156.95,157.13,9500.0,101.38,101.5091,101.3735,101.4898,9500.0
2014-01-30 15:40:00,157.14,157.21,157.06,157.13,10900.0,101.4962,101.5414,101.4445,101.4898,10900.0
2014-01-30 15:45:00,157.12,157.14,156.74,156.74,16200.0,101.4833,101.4962,101.2379,101.2379,16200.0
2014-01-30 15:50:00,156.74,156.87,156.72,156.85,18200.0,101.2379,101.3218,101.2249,101.3089,18200.0
2014-01-30 15:55:00,156.83,156.9,156.71,156.81,43100.0,101.296,101.3412,101.2185,101.2831,43100.0
2014-01-31 09:30:00,155.52,156.0,155.09,155.89,9500.0,100.4499,100.7599,100.1721,100.6888,9500.0
2014-01-31 09:35:00,155.52,156.34,155.49,155.97,13900.0,100.4499,100.9795,100.4305,100.7405,13900.0
2014-01-31 09:40:00,155.95,156.14,155.31,156.13,9400.0,100.7276,100.8503,100.3142,100.8439,9400.0
2014-01-31 09:45:00,156.13,156.74,155.85,156.74,7600.0,100.8439,101.2379,100.663,101.2379,7600.0
2014-01-31 09:50:00,156.76,156.81,156.31,156.81,5000.0,101.2508,101.2831,100.9601,101.2831,5000.0
2014-01-31 09:55:00,156.79,156.8,156.49,156.59,7500.0,101.2702,101.2766,101.0764,101.141,7500.0
2014-01-31 10:00:00,156.47,156.99,156.34,156.99,7800.0,101.0635,101.3993,100.9795,101.3993,7800.0
2014-01-31 10:05:00,156.84,157.47,156.7,157.35,16900.0,101.3024,101.7094,101.212,101.6319,16900.0
2014-01-31 10:10:00,157.36,157.99,157.11,157.86,35500.0,101.6383,102.0452,101.4768,101.9613,35500.0
2014-01-31 10:15:00,157.94,158.08,157.71,158.08,18300.0,102.0129,102.1034,101.8644,102.1034,18300.0
2014-01-31 10:20:00,158.05,158.14,157.88,158.0,6200.0,102.084,102.1421,101.9742,102.0517,6200.0
2014-01-31 10:25:00,157.9,157.91,157.58,157.58,9400.0,101.9871,101.9936,101.7804,101.7804,9400.0
2014-01-31 10:30:00,157.57,157.68,157.49,157.62,5800.0,101.774,101.845,101.7223,101.8062,5800.0
2014-01-31 10:35:00,157.53,157.71,157.53,157.62,3100.0,101.7481,101.8644,101.7481,101.8062,3100.0
2014-01-31 10:40:00,157.66,157.75,157.53,157.71,7900.0,101.8321,101.8902,101.7481,101.8644,7900.0
2014-01-31 10:45:00,157.71,157.99,157.62,157.99,4700.0,101.8644,102.0452,101.8062,102.0452,4700.0
2014-01-31 10:50:00,158.0,158.0,157.66,157.9,7500.0,102.0517,102.0517,101.8321,101.9871,7500.0
2014-01-31 10:55:00,157.89,158.01,157.7,157.78,4300.0,101.9806,102.0581,101.8579,101.9096,4300.0
2014-01-31 11:00:00,157.84,158.0,157.54,158.0,6200.0,101.9483,102.0517,101.7546,102.0517,6200.0
2014-01-31 11:05:00,157.93,158.27,157.86,158.27,5900.0,102.0065,102.2261,101.9613,102.2261,5900.0
2014-01-31 11:10:00,158.25,158.25,157.93,158.02,3500.0,102.2132,102.2132,102.0065,102.0646,3500.0
2014-01-31 11:15:00,157.94,158.05,157.69,157.77,5200.0,102.0129,102.084,101.8515,101.9031,5200.0
2014-01-31 11:20:00,157.8,157.83,157.54,157.73,16500.0,101.9225,101.9419,101.7546,101.8773,16500.0
2014-01-31 11:25:00,157.66,158.03,157.6,158.03,12700.0,101.8321,102.0711,101.7933,102.0711,12700.0
2014-01-31 11:30:00,157.99,158.0,157.81,157.88,6400.0,102.0452,102.0517,101.929,101.9742,6400.0
2014-01-31 11:35:00,157.95,157.95,157.76,157.87,2800.0,102.0194,102.0194,101.8967,101.9677,2800.0
2014-01-31 11:40:00,157.8,157.91,157.73,157.91,2400.0,101.9225,101.9936,101.8773,101.9936,2400.0
2014-01-31 11:45:00,157.95,157.96,157.7,157.86,5000.0,102.0194,102.0259,101.8579,101.9613,5000.0
2014-01-31 11:50:00,157.83,157.85,157.72,157.81,1500.0,101.9419,101.9548,101.8708,101.929,1500.0
2014-01-31 11:55:00,157.83,157.97,157.79,157.84,2800.0,101.9419,102.0323,101.916,101.9483,2800.0
2014-01-31 12:00:00,157.96,157.97,157.82,157.82,2800.0,102.0259,102.0323,101.9354,101.9354,2800.0
2014-01-31 12:05:00,157.88,157.97,157.78,157.97,4500.0,101.9742,102.0323,101.9096,102.0323,4500.0
2014-01-31 12:10:00,158.0,158.05,157.81,157.81,3100.0,102.0517,102.084,101.929,101.929,3100.0
2014-01-31 12:15:00,157.81,157.88,157.74,157.88,2900.0,101.929,101.9742,101.8838,101.9742,2900.0
2014-01-31 12:20:00,157.89,157.89,157.62,157.78,6100.0,101.9806,101.9806,101.8062,101.9096,6100.0
2014-01-31 12:25:00,157.74,158.04,157.74,158.04,8500.0,101.8838,102.0775,101.8838,102.0775,8500.0
2014-01-31 12:30:00,157.98,158.01,157.75,157.84,5900.0,102.0388,102.0581,101.8902,101.9483,5900.0
2014-01-31 12:35:00,157.89,158.0,157.87,157.96,1600.0,101.9806,102.0517,101.9677,102.0259,1600.0
2014-01-31 12:40:00,157.91,158.0,157.85,157.89,4500.0,101.9936,102.0517,101.9548,101.9806,4500.0
2014-01-31 12:45:00,157.92,158.18,157.92,158.11,4400.0,102.0,102.1679,102.0,102.1227,4400.0
2014-01-31 12:50:00,158.1,158.1,158.0,158.05,1300.0,102.1163,102.1163,102.0517,102.084,1300.0
2014-01-31 12:55:00,158.07,158.1,157.95,158.01,5300.0,102.0969,102.1163,102.0194,102.0581,5300.0
2014-01-31 13:00:00,158.02,158.11,157.97,157.97,2900.0,102.0646,102.1227,102.0323,102.0323,2900.0
2014-01-31 13:05:00,157.97,158.11,157.87,158.03,10700.0,102.0323,102.1227,101.9677,102.0711,10700.0
2014-01-31 13:10:00,158.01,158.18,157.91,158.18,11400.0,102.0581,102.1679,101.9936,102.1679,11400.0
2014-01-31 13:15:00,158.15,158.2,157.93,157.93,3600.0,102.1486,102.1809,102.0065,102.0065,3600.0
2014-01-31 13:20:00,158.01,158.22,158.01,158.22,1800.0,102.0581,102.1938,102.0581,102.1938,1800.0
2014-01-31 13:25:00,158.22,158.39,158.14,158.28,12300.0,102.1938,102.3036,102.1421,102.2325,12300.0
2014-01-31 13:30:00,158.26,158.37,158.15,158.15,2200.0,102.2196,102.2907,102.1486,102.1486,2200.0
2014-01-31 13:35:00,158.14,158.41,158.14,158.36,2800.0,102.1421,102.3165,102.1421,102.2842,2800.0
2014-01-31 13:40:00,158.32,158.47,158.32,158.43,900.0,102.2584,102.3553,102.2584,102.3294,900.0
2014-01-31 13:45:00,158.39,158.49,158.33,158.46,2200.0,102.3036,102.3682,102.2648,102.3488,2200.0
2014-01-31 13:50:00,158.41,158.58,158.41,158.55,2900.0,102.3165,102.4263,102.3165,102.4069,2900.0
2014-01-31 13:55:00,158.53,158.64,158.48,158.64,8300.0,102.394,102.4651,102.3617,102.4651,8300.0
2014-01-31 14:00:00,158.61,158.71,158.6,158.61,1100.0,102.4457,102.5103,102.4392,102.4457,1100.0
2014-01-31 14:05:00,158.56,158.6,158.46,158.53,6500.0,102.4134,102.4392,102.3488,102.394,6500.0
2014-01-31 14:10:00,158.61,158.65,158.46,158.65,1600.0,102.4457,102.4715,102.3488,102.4715,1600.0
2014-01-31 14:15:00,158.55,158.55,158.44,158.44,2000.0,102.4069,102.4069,102.3359,102.3359,2000.0
2014-01-31 14:20:00,158.46,158.5,158.44,158.47,3900.0,102.3488,102.3746,102.3359,102.3553,3900.0
2014-01-31 14:25:00,158.51,158.55,158.43,158.55,4000.0,102.3811,102.4069,102.3294,102.4069,4000.0
2014-01-31 14:30:00,158.52,158.6,158.42,158.48,3800.0,102.3876,102.4392,102.323,102.3617,3800.0
2014-01-31 14:35:00,158.51,158.69,158.51,158.58,4100.0,102.3811,102.4974,102.3811,102.4263,4100.0
2014-01-31 14:40:00,158.6,158.72,158.53,158.72,3500.0,102.4392,102.5167,102.394,102.5167,3500.0
2014-01-31 14:45:00,158.73,158.73,158.61,158.7,3500.0,102.5232,102.5232,102.4457,102.5038,3500.0
2014-01-31 14:50:00,158.62,158.62,158.23,158.23,4300.0,102.4521,102.4521,102.2002,102.2002,4300.0
2014-01-31 14:55:00,158.2,158.33,158.2,158.31,4300.0,102.1809,102.2648,102.1809,102.2519,4300.0
2014-01-31 15:00:00,158.27,158.32,157.97,158.16,11200.0,102.2261,102.2584,102.0323,102.155,11200.0
2014-01-31 15:05:00,158.11,158.11,157.8,157.82,6100.0,102.1227,102.1227,101.9225,101.9354,6100.0
2014-01-31 15:10:00,157.81,158.06,157.8,158.06,7200.0,101.929,102.0904,101.9225,102.0904,7200.0
2014-01-31 15:15:00,158.04,158.17,157.95,157.96,5000.0,102.0775,102.1615,102.0194,102.0259,5000.0
2014-01-31 15:20:00,157.93,157.96,157.76,157.88,7900.0,102.0065,102.0259,101.8967,101.9742,7900.0
2014-01-31 15:25:00,157.89,157.89,157.73,157.81,6300.0,101.9806,101.9806,101.8773,101.929,6300.0
2014-01-31 15:30:00,157.8,158.0,157.77,157.79,7300.0,101.9225,102.0517,101.9031,101.916,7300.0
2014-01-31 15:35:00,157.8,157.9,157.76,157.78,15400.0,101.9225,101.9871,101.8967,101.9096,15400.0
2014-01-31 15:40:00,157.77,157.85,157.7,157.79,13800.0,101.9031,101.9548,101.8579,101.916,13800.0
2014-01-31 15:45:00,157.78,157.78,157.4,157.53,22500.0,101.9096,101.9096,101.6641,101.7481,22500.0
2014-01-31 15:50:00,157.55,157.57,157.39,157.5,19300.0,101.761,101.774,101.6577,101.7287,19300.0
2014-01-31 15:55:00,157.54,157.56,157.18,157.44,65300.0,101.7546,101.7675,101.5221,101.69,65300.0
2014-02-03 09:30:00,157.35,157.41,156.23,156.23,10400.0,101.6319,101.6706,100.9084,100.9084,10400.0
2014-02-03 09:35:00,156.23,157.13,156.23,156.91,11300.0,100.9084,101.4898,100.9084,101.3477,11300.0
2014-02-03 09:40:00,157.14,157.2,156.62,156.71,6900.0,101.4962,101.535,101.1603,101.2185,6900.0
2014-02-03 09:45:00,156.84,156.99,156.51,156.69,11000.0,101.3024,101.3993,101.0893,101.2056,11000.0
2014-02-03 09:50:00,156.53,157.1,156.53,156.91,12800.0,101.1022,101.4704,101.1022,101.3477,12800.0
2014-02-03 09:55:00,156.9,157.17,156.8,157.15,4400.0,101.3412,101.5156,101.2766,101.5027,4400.0
2014-02-03 10:00:00,157.01,157.01,156.28,156.68,13200.0,101.4122,101.4122,100.9407,101.1991,13200.0
2014-02-03 10:05:00,156.53,157.01,156.53,156.97,2600.0,101.1022,101.4122,101.1022,101.3864,2600.0
2014-02-03 10:10:00,156.93,157.01,156.52,156.66,4800.0,101.3606,101.4122,101.0958,101.1862,4800.0
2014-02-03 10:15:00,156.77,156.77,156.5,156.5,7400.0,101.2572,101.2572,101.0828,101.0828,7400.0
2014-02-03 10:20:00,156.5,156.71,156.5,156.58,4700.0,101.0828,101.2185,101.0828,101.1345,4700.0
2014-02-03 10:25:00,156.52,156.78,156.5,156.55,6100.0,101.0958,101.2637,101.0828,101.1151,6100.0
2014-02-03 10:30:00,156.5,156.61,156.45,156.59,4700.0,101.0828,101.1539,101.0505,101.141,4700.0
2014-02-03 10:35:00,156.55,156.7,156.55,156.58,1300.0,101.1151,101.212,101.1151,101.1345,1300.0
2014-02-03 10:40:00,156.5,156.52,156.23,156.23,4000.0,101.0828,101.0958,100.9084,100.9084,4000.0
2014-02-03 10:45:00,156.31,156.42,156.2,156.2,1700.0,100.9601,101.0312,100.8891,100.8891,1700.0
2014-02-03 10:50:00,156.17,156.17,155.72,155.72,4000.0,100.8697,100.8697,100.579,100.579,4000.0
2014-02-03 10:55:00,155.68,155.87,155.67,155.67,3000.0,100.5532,100.6759,100.5467,100.5467,3000.0
2014-02-03 11:00:00,155.68,155.82,155.67,155.75,1600.0,100.5532,100.6436,100.5467,100.5984,1600.0
2014-02-03 11:05:00,155.75,155.83,155.69,155.69,900.0,100.5984,100.6501,100.5597,100.5597,900.0
2014-02-03 11:10:00,155.8,155.92,155.66,155.7,3400.0,100.6307,100.7082,100.5403,100.5661,3400.0
2014-02-03 11:15:00,155.6,155.66,155.48,155.56,6900.0,100.5015,100.5403,100.424,100.4757,6900.0
2014-02-03 11:20:00,155.54,155.72,155.54,155.57,1700.0,100.4628,100.579,100.4628,100.4822,1700.0
2014-02-03 11:25:00,155.64,155.68,155.57,155.57,2400.0,100.5274,100.5532,100.4822,100.4822,2400.0
2014-02-03 11:30:00,155.56,155.83,155.53,155.58,4100.0,100.4757,100.6501,100.4563,100.4886,4100.0
2014-02-03 11:35:00,155.52,155.64,155.37,155.56,12900.0,100.4499,100.5274,100.353,100.4757,12900.0
2014-02-03 11:40:00,155.61,155.61,155.41,155.48,2200.0,100.508,100.508,100.3788,100.424,2200.0
2014-02-03 11:45:00,155.36,155.43,155.12,155.22,11400.0,100.3465,100.3917,100.1915,100.2561,11400.0
2014-02-03 11:50:00,155.33,155.37,155.19,155.37,2200.0,100.3271,100.353,100.2367,100.353,2200.0
2014-02-03 11:55:00,155.44,155.44,155.0,155.03,2900.0,100.3982,100.3982,100.114,100.1334,2900.0
2014-02-03 12:00:00,155.06,155.17,155.0,155.0,3200.0,100.1527,100.2238,100.114,100.114,3200.0
2014-02-03 12:05:00,155.0,155.46,155.0,155.46,1800.0,100.114,100.4111,100.114,100.4111,1800.0
2014-02-03 12:10:00,155.49,155.61,155.27,155.61,4700.0,100.4305,100.508,100.2884,100.508,4700.0
2014-02-03 12:15:00,155.78,155.86,155.43,155.59,5800.0,100.6178,100.6695,100.3917,100.4951,5800.0
2014-02-03 12:20:00,155.56,155.64,155.33,155.56,2700.0,100.4757,100.5274,100.3271,100.4757,2700.0
2014-02-03 12:25:00,155.56,155.74,155.48,155.7,2600.0,100.4757,100.592,100.424,100.5661,2600.0
2014-02-03 12:30:00,155.75,155.87,155.74,155.79,1600.0,100.5984,100.6759,100.592,100.6243,1600.0
2014-02-03 12:35:00,155.8,155.95,155.48,155.54,3300.0,100.6307,100.7276,100.424,100.4628,3300.0
2014-02-03 12:40:00,155.65,155.65,155.59,155.59,300.0,100.5338,100.5338,100.4951,100.4951,300.0
2014-02-03 12:45:00,155.67,155.82,155.57,155.78,2300.0,100.5467,100.6436,100.4822,100.6178,2300.0
2014-02-03 12:50:00,155.78,155.9,155.7,155.9,300.0,100.6178,100.6953,100.5661,100.6953,300.0
2014-02-03 12:55:00,155.89,155.89,155.49,155.49,3200.0,100.6888,100.6888,100.4305,100.4305,3200.0
2014-02-03 13:00:00,155.55,155.58,155.47,155.48,3400.0,100.4692,100.4886,100.4176,100.424,3400.0
2014-02-03 13:05:00,155.35,156.03,155.33,155.88,30600.0,100.3401,100.7793,100.3271,100.6824,30600.0
2014-02-03 13:10:00,155.96,156.08,155.7,155.72,5400.0,100.7341,100.8116,100.5661,100.579,5400.0
2014-02-03 13:15:00,155.66,155.67,155.5,155.54,2600.0,100.5403,100.5467,100.4369,100.4628,2600.0
2014-02-03 13:20:00,155.58,155.73,155.51,155.51,3000.0,100.4886,100.5855,100.4434,100.4434,3000.0
2014-02-03 13:25:00,155.53,155.64,155.38,155.58,2800.0,100.4563,100.5274,100.3594,100.4886,2800.0
2014-02-03 13:30:00,155.35,156.07,155.29,156.0,43700.0,100.3401,100.8051,100.3013,100.7599,43700.0
2014-02-03 13:35:00,155.89,156.06,155.88,156.0,9000.0,100.6888,100.7986,100.6824,100.7599,9000.0
2014-02-03 13:40:00,155.89,156.07,155.89,156.03,6600.0,100.6888,100.8051,100.6888,100.7793,6600.0
2014-02-03 13:45:00,155.88,156.1,155.85,155.91,29500.0,100.6824,100.8245,100.663,100.7018,29500.0
2014-02-03 13:50:00,155.79,156.0,155.68,155.96,14400.0,100.6243,100.7599,100.5532,100.7341,14400.0
2014-02-03 13:55:00,155.88,156.11,155.84,155.9,4500.0,100.6824,100.8309,100.6565,100.6953,4500.0
2014-02-03 14:00:00,155.84,155.96,155.83,155.96,4000.0,100.6565,100.7341,100.6501,100.7341,4000.0
2014-02-03 14:05:00,155.88,156.21,155.88,156.03,6100.0,100.6824,100.8955,100.6824,100.7793,6100.0
2014-02-03 14:10:00,156.01,156.23,156.01,156.2,4100.0,100.7664,100.9084,100.7664,100.8891,4100.0
2014-02-03 14:15:00,156.3,156.53,156.16,156.43,4100.0,100.9537,101.1022,100.8632,101.0376,4100.0
2014-02-03 14:20:00,156.41,156.44,156.21,156.32,4400.0,101.0247,101.0441,100.8955,100.9666,4400.0
2014-02-03 14:25:00,156.34,156.49,156.16,156.46,2600.0,100.9795,101.0764,100.8632,101.057,2600.0
2014-02-03 14:30:00,156.35,156.45,156.12,156.25,5000.0,100.986,101.0505,100.8374,100.9214,5000.0
2014-02-03 14:35:00,156.2,156.26,156.1,156.18,4400.0,100.8891,100.9278,100.8245,100.8762,4400.0
2014-02-03 14:40:00,156.19,156.45,156.06,156.45,10100.0,100.8826,101.0505,100.7986,101.0505,10100.0
2014-02-03 14:45:00,156.33,156.5,156.27,156.36,7100.0,100.973,101.0828,100.9343,100.9924,7100.0
2014-02-03 14:50:00,156.3,156.33,156.21,156.23,9100.0,100.9537,100.973,100.8955,100.9084,9100.0
2014-02-03 14:55:00,156.23,156.33,155.99,155.99,3900.0,100.9084,100.973,100.7534,100.7534,3900.0
2014-02-03 15:00:00,155.99,156.25,155.89,156.13,3200.0,100.7534,100.9214,100.6888,100.8439,3200.0
2014-02-03 15:05:00,156.13,156.17,156.02,156.17,3500.0,100.8439,100.8697,100.7728,100.8697,3500.0
2014-02-03 15:10:00,156.06,156.24,155.96,156.15,5600.0,100.7986,100.9149,100.7341,100.8568,5600.0
2014-02-03 15:15:00,156.15,156.2,155.99,156.1,5200.0,100.8568,100.8891,100.7534,100.8245,5200.0
2014-02-03 15:20:00,156.16,156.16,155.78,155.95,14700.0,100.8632,100.8632,100.6178,100.7276,14700.0
2014-02-03 15:25:00,155.91,156.16,155.83,156.16,2800.0,100.7018,100.8632,100.6501,100.8632,2800.0
2014-02-03 15:30:00,156.22,156.33,156.04,156.1,6600.0,100.902,100.973,100.7857,100.8245,6600.0
2014-02-03 15:35:00,156.1,156.2,155.82,155.95,6500.0,100.8245,100.8891,100.6436,100.7276,6500.0
2014-02-03 15:40:00,155.98,155.98,155.68,155.78,5700.0,100.747,100.747,100.5532,100.6178,5700.0
2014-02-03 15:45:00,155.7,155.75,155.38,155.38,14100.0,100.5661,100.5984,100.3594,100.3594,14100.0
2014-02-03 15:50:00,155.47,155.76,155.44,155.75,17800.0,100.4176,100.6049,100.3982,100.5984,17800.0
2014-02-03 15:55:00,155.78,156.02,155.73,155.98,30400.0,100.6178,100.7728,100.5855,100.747,30400.0
2014-02-04 09:30:00,156.63,156.63,155.61,155.75,24300.0,101.1668,101.1668,100.508,100.5984,24300.0
2014-02-04 09:35:00,155.76,156.3,155.66,156.2,6000.0,100.6049,100.9537,100.5403,100.8891,6000.0
2014-02-04 09:40:00,156.27,156.92,156.23,156.78,9100.0,100.9343,101.3541,100.9084,101.2637,9100.0
2014-02-04 09:45:00,157.01,157.17,156.82,156.89,18600.0,101.4122,101.5156,101.2895,101.3347,18600.0
2014-02-04 09:50:00,156.99,157.31,156.89,157.06,13800.0,101.3993,101.606,101.3347,101.4445,13800.0
2014-02-04 09:55:00,157.04,157.16,156.96,157.03,11300.0,101.4316,101.5091,101.38,101.4252,11300.0
2014-02-04 10:00:00,156.96,157.23,156.85,156.9,51900.0,101.38,101.5543,101.3089,101.3412,51900.0
2014-02-04 10:05:00,156.94,157.29,156.84,157.14,5200.0,101.367,101.5931,101.3024,101.4962,5200.0
2014-02-04 10:10:00,157.15,157.3,156.94,157.27,7100.0,101.5027,101.5996,101.367,101.5802,7100.0
2014-02-04 10:15:00,157.25,157.41,157.09,157.18,9000.0,101.5673,101.6706,101.4639,101.5221,9000.0
2014-02-04 10:20:00,157.19,157.29,157.01,157.12,5100.0,101.5285,101.5931,101.4122,101.4833,5100.0
2014-02-04 10:25:00,157.16,157.56,157.11,157.38,6300.0,101.5091,101.7675,101.4768,101.6512,6300.0
2014-02-04 10:30:00,157.32,157.64,157.32,157.61,4100.0,101.6125,101.8192,101.6125,101.7998,4100.0
2014-02-04 10:35:00,157.67,157.79,157.4,157.56,10500.0,101.8385,101.916,101.6641,101.7675,10500.0
2014-02-04 10:40:00,157.54,157.56,157.37,157.5,4100.0,101.7546,101.7675,101.6448,101.7287,4100.0
2014-02-04 10:45:00,157.55,157.57,157.28,157.28,4700.0,101.761,101.774,101.5866,101.5866,4700.0
2014-02-04 10:50:00,157.33,157.35,157.19,157.3,3300.0,101.6189,101.6319,101.5285,101.5996,3300.0
2014-02-04 10:55:00,157.19,157.32,157.05,157.19,5200.0,101.5285,101.6125,101.4381,101.5285,5200.0
2014-02-04 11:00:00,157.19,157.55,157.19,157.35,6200.0,101.5285,101.761,101.5285,101.6319,6200.0
2014-02-04 11:05:00,157.3,157.5,157.29,157.5,2300.0,101.5996,101.7287,101.5931,101.7287,2300.0
2014-02-04 11:10:00,157.46,157.46,157.26,157.39,2700.0,101.7029,101.7029,101.5737,101.6577,2700.0
2014-02-04 11:15:00,157.36,157.42,157.23,157.23,3700.0,101.6383,101.6771,101.5543,101.5543,3700.0
2014-02-04 11:20:00,157.17,157.26,157.11,157.17,4700.0,101.5156,101.5737,101.4768,101.5156,4700.0
2014-02-04 11:25:00,157.2,157.22,157.04,157.13,1900.0,101.535,101.5479,101.4316,101.4898,1900.0
2014-02-04 11:30:00,157.15,157.17,157.06,157.09,5200.0,101.5027,101.5156,101.4445,101.4639,5200.0
2014-02-04 11:35:00,157.03,157.06,156.91,157.04,6800.0,101.4252,101.4445,101.3477,101.4316,6800.0
2014-02-04 11:40:00,156.99,157.2,156.77,157.08,10300.0,101.3993,101.535,101.2572,101.4575,10300.0
2014-02-04 11:45:00,157.17,157.35,157.1,157.34,4600.0,101.5156,101.6319,101.4704,101.6254,4600.0
2014-02-04 11:50:00,157.31,157.37,157.25,157.31,2800.0,101.606,101.6448,101.5673,101.606,2800.0
2014-02-04 11:55:00,157.35,157.65,157.34,157.6,7400.0,101.6319,101.8256,101.6254,101.7933,7400.0
2014-02-04 12:00:00,157.68,158.04,157.63,158.03,6100.0,101.845,102.0775,101.8127,102.0711,6100.0
2014-02-04 12:05:00,158.03,158.11,157.77,157.81,5400.0,102.0711,102.1227,101.9031,101.929,5400.0
2014-02-04 12:10:00,157.81,158.11,157.77,158.11,3600.0,101.929,102.1227,101.9031,102.1227,3600.0
2014-02-04 12:15:00,158.12,158.27,157.98,158.07,6300.0,102.1292,102.2261,102.0388,102.0969,6300.0
2014-02-04 12:20:00,158.18,158.34,158.17,158.34,800.0,102.1679,102.2713,102.1615,102.2713,800.0
2014-02-04 12:25:00,158.34,158.57,158.34,158.43,4900.0,102.2713,102.4198,102.2713,102.3294,4900.0
2014-02-04 12:30:00,158.4,158.54,158.37,158.4,2200.0,102.31,102.4005,102.2907,102.31,2200.0
2014-02-04 12:35:00,158.38,158.46,158.26,158.33,9100.0,102.2971,102.3488,102.2196,102.2648,9100.0
2014-02-04 12:40:00,158.31,158.43,158.26,158.41,2800.0,102.2519,102.3294,102.2196,102.3165,2800.0
2014-02-04 12:45:00,158.48,158.57,158.4,158.46,4000.0,102.3617,102.4198,102.31,102.3488,4000.0
2014-02-04 12:50:00,158.42,158.47,158.31,158.34,2500.0,102.323,102.3553,102.2519,102.2713,2500.0
2014-02-04 12:55:00,158.42,158.53,158.21,158.21,19500.0,102.323,102.394,102.1873,102.1873,19500.0
2014-02-04 13:00:00,158.19,158.5,158.13,158.5,2600.0,102.1744,102.3746,102.1357,102.3746,2600.0
2014-02-04 13:05:00,158.48,158.6,158.43,158.6,3400.0,102.3617,102.4392,102.3294,102.4392,3400.0
2014-02-04 13:10:00,158.61,158.61,158.36,158.43,6700.0,102.4457,102.4457,102.2842,102.3294,6700.0
2014-02-04 13:15:00,158.35,158.5,158.35,158.35,6000.0,102.2778,102.3746,102.2778,102.2778,6000.0
2014-02-04 13:20:00,158.33,158.4,158.2,158.4,3300.0,102.2648,102.31,102.1809,102.31,3300.0
2014-02-04 13:25:00,158.4,158.44,158.29,158.37,4100.0,102.31,102.3359,102.239,102.2907,4100.0
2014-02-04 13:30:00,158.39,158.4,158.27,158.28,3700.0,102.3036,102.31,102.2261,102.2325,3700.0
2014-02-04 13:35:00,158.35,158.43,158.22,158.42,6000.0,102.2778,102.3294,102.1938,102.323,6000.0
2014-02-04 13:40:00,158.37,158.37,158.24,158.33,3500.0,102.2907,102.2907,102.2067,102.2648,3500.0
2014-02-04 13:45:00,158.31,158.39,158.25,158.32,4800.0,102.2519,102.3036,102.2132,102.2584,4800.0
2014-02-04 13:50:00,158.33,158.33,158.01,158.06,4800.0,102.2648,102.2648,102.0581,102.0904,4800.0
2014-02-04 13:55:00,158.01,158.07,157.75,157.93,4200.0,102.0581,102.0969,101.8902,102.0065,4200.0
2014-02-04 14:00:00,157.88,158.1,157.83,158.1,6500.0,101.9742,102.1163,101.9419,102.1163,6500.0
2014-02-04 14:05:00,158.0,158.11,157.92,158.11,3000.0,102.0517,102.1227,102.0,102.1227,3000.0
2014-02-04 14:10:00,158.06,158.42,158.06,158.42,5300.0,102.0904,102.323,102.0904,102.323,5300.0
2014-02-04 14:15:00,158.39,158.43,158.19,158.19,5300.0,102.3036,102.3294,102.1744,102.1744,5300.0
2014-02-04 14:20:00,158.21,158.54,158.2,158.5,4800.0,102.1873,102.4005,102.1809,102.3746,4800.0
2014-02-04 14:25:00,158.56,158.68,158.44,158.51,7100.0,102.4134,102.4909,102.3359,102.3811,7100.0
2014-02-04 14:30:00,158.53,158.67,158.46,158.48,8900.0,102.394,102.4844,102.3488,102.3617,8900.0
2014-02-04 14:35:00,158.45,158.47,158.35,158.39,2400.0,102.3423,102.3553,102.2778,102.3036,2400.0
2014-02-04 14:40:00,158.43,158.66,158.42,158.5,8300.0,102.3294,102.478,102.323,102.3746,8300.0
2014-02-04 14:45:00,158.51,158.59,158.44,158.48,4500.0,102.3811,102.4328,102.3359,102.3617,4500.0
2014-02-04 14:50:00,158.53,158.6,158.41,158.58,5600.0,102.394,102.4392,102.3165,102.4263,5600.0
2014-02-04 14:55:00,158.62,158.67,158.53,158.64,4200.0,102.4521,102.4844,102.394,102.4651,4200.0
2014-02-04 15:00:00,158.69,158.69,158.57,158.65,12800.0,102.4974,102.4974,102.4198,102.4715,12800.0
2014-02-04 15:05:00,158.58,158.75,158.56,158.7,10000.0,102.4263,102.5361,102.4134,102.5038,10000.0
2014-02-04 15:10:00,158.69,158.73,158.59,158.7,6700.0,102.4974,102.5232,102.4328,102.5038,6700.0
2014-02-04 15:15:00,158.73,158.81,158.65,158.68,9000.0,102.5232,102.5749,102.4715,102.4909,9000.0
2014-02-04 15:20:00,158.71,158.76,158.53,158.53,9700.0,102.5103,102.5426,102.394,102.394,9700.0
2014-02-04 15:25:00,158.58,158.58,158.01,158.01,12500.0,102.4263,102.4263,102.0581,102.0581,12500.0
2014-02-04 15:30:00,158.03,158.3,157.9,158.21,16100.0,102.0711,102.2455,101.9871,102.1873,16100.0
2014-02-04 15:35:00,158.19,158.34,158.05,158.34,13700.0,102.1744,102.2713,102.084,102.2713,13700.0
2014-02-04 15:40:00,158.32,158.38,158.17,158.34,13600.0,102.2584,102.2971,102.1615,102.2713,13600.0
2014-02-04 15:45:00,158.37,158.44,158.28,158.37,14900.0,102.2907,102.3359,102.2325,102.2907,14900.0
2014-02-04 15:50:00,158.37,158.58,158.31,158.52,19600.0,102.2907,102.4263,102.2519,102.3876,19600.0
2014-02-04 15:55:00,158.53,158.71,158.42,158.58,71300.0,102.394,102.5103,102.323,102.4263,71300.0
2014-02-05 09:30:00,158.09,158.17,157.24,157.24,12500.0,102.1098,102.1615,101.5608,101.5608,12500.0
2014-02-05 09:35:00,157.38,157.99,157.25,157.99,4300.0,101.6512,102.0452,101.5673,102.0452,4300.0
2014-02-05 09:40:00,157.6,158.12,157.6,158.12,13300.0,101.7933,102.1292,101.7933,102.1292,13300.0
2014-02-05 09:45:00,158.15,158.32,158.15,158.28,2200.0,102.1486,102.2584,102.1486,102.2325,2200.0
2014-02-05 09:50:00,158.3,158.46,158.17,158.41,6400.0,102.2455,102.3488,102.1615,102.3165,6400.0
2014-02-05 09:55:00,158.35,158.4,157.96,158.03,4400.0,102.2778,102.31,102.0259,102.0711,4400.0
2014-02-05 10:00:00,158.1,158.61,158.02,158.5,18000.0,102.1163,102.4457,102.0646,102.3746,18000.0
2014-02-05 10:05:00,158.65,158.77,158.21,158.6,40000.0,102.4715,102.549,102.1873,102.4392,40000.0
2014-02-05 10:10:00,158.36,158.36,158.09,158.29,6200.0,102.2842,102.2842,102.1098,102.239,6200.0
2014-02-05 10:15:00,158.31,158.34,157.88,157.88,7800.0,102.2519,102.2713,101.9742,101.9742,7800.0
2014-02-05 10:20:00,157.99,158.05,157.7,157.71,5300.0,102.0452,102.084,101.8579,101.8644,5300.0
2014-02-05 10:25:00,157.75,157.99,157.75,157.94,6900.0,101.8902,102.0452,101.8902,102.0129,6900.0
2014-02-05 10:30:00,157.8,157.95,157.8,157.95,1600.0,101.9225,102.0194,101.9225,102.0194,1600.0
2014-02-05 10:35:00,157.96,158.1,157.81,157.84,4900.0,102.0259,102.1163,101.929,101.9483,4900.0
2014-02-05 10:40:00,157.85,157.89,157.82,157.85,3800.0,101.9548,101.9806,101.9354,101.9548,3800.0
2014-02-05 10:45:00,157.86,157.86,157.62,157.78,4700.0,101.9613,101.9613,101.8062,101.9096,4700.0
2014-02-05 10:50:00,157.8,157.87,157.66,157.87,5700.0,101.9225,101.9677,101.8321,101.9677,5700.0
2014-02-05 10:55:00,157.81,158.0,157.7,157.99,6000.0,101.929,102.0517,101.8579,102.0452,6000.0
2014-02-05 11:00:00,157.9,157.97,157.71,157.88,10900.0,101.9871,102.0323,101.8644,101.9742,10900.0
2014-02-05 11:05:00,157.77,157.82,157.47,157.53,5900.0,101.9031,101.9354,101.7094,101.7481,5900.0
2014-02-05 11:10:00,157.53,157.81,157.45,157.81,3600.0,101.7481,101.929,101.6964,101.929,3600.0
2014-02-05 11:15:00,157.8,157.82,157.49,157.49,2900.0,101.9225,101.9354,101.7223,101.7223,2900.0
2014-02-05 11:20:00,157.56,157.75,157.5,157.5,3700.0,101.7675,101.8902,101.7287,101.7287,3700.0
2014-02-05 11:25:00,157.49,157.89,157.46,157.76,6200.0,101.7223,101.9806,101.7029,101.8967,6200.0
2014-02-05 11:30:00,157.75,157.85,157.7,157.79,3200.0,101.8902,101.9548,101.8579,101.916,3200.0
2014-02-05 11:35:00,157.79,157.95,157.74,157.77,4200.0,101.916,102.0194,101.8838,101.9031,4200.0
2014-02-05 11:40:00,157.85,158.0,157.72,157.83,9500.0,101.9548,102.0517,101.8708,101.9419,9500.0
2014-02-05 11:45:00,157.93,158.15,157.93,158.0,5400.0,102.0065,102.1486,102.0065,102.0517,5400.0
2014-02-05 11:50:00,158.06,158.09,158.01,158.05,1000.0,102.0904,102.1098,102.0581,102.084,1000.0
2014-02-05 11:55:00,158.05,158.05,157.88,158.04,2500.0,102.084,102.084,101.9742,102.0775,2500.0
2014-02-05 12:00:00,158.02,158.15,157.97,158.15,4200.0,102.0646,102.1486,102.0323,102.1486,4200.0
2014-02-05 12:05:00,158.12,158.24,158.1,158.1,2000.0,102.1292,102.2067,102.1163,102.1163,2000.0
2014-02-05 12:10:00,158.09,158.09,157.93,157.94,3400.0,102.1098,102.1098,102.0065,102.0129,3400.0
2014-02-05 12:15:00,157.91,157.92,157.77,157.8,4200.0,101.9936,102.0,101.9031,101.9225,4200.0
2014-02-05 12:20:00,157.8,157.84,157.7,157.72,4500.0,101.9225,101.9483,101.8579,101.8708,4500.0
2014-02-05 12:25:00,157.73,157.84,157.71,157.77,4700.0,101.8773,101.9483,101.8644,101.9031,4700.0
2014-02-05 12:30:00,157.78,157.81,157.69,157.76,3600.0,101.9096,101.929,101.8515,101.8967,3600.0
2014-02-05 12:35:00,157.68,157.76,157.61,157.61,1800.0,101.845,101.8967,101.7998,101.7998,1800.0
2014-02-05 12:40:00,157.61,157.7,157.61,157.7,2200.0,101.7998,101.8579,101.7998,101.8579,2200.0
2014-02-05 12:45:00,157.69,157.69,157.56,157.58,4500.0,101.8515,101.8515,101.7675,101.7804,4500.0
2014-02-05 12:50:00,157.61,157.66,157.53,157.53,2700.0,101.7998,101.8321,101.7481,101.7481,2700.0
2014-02-05 12:55:00,157.56,157.76,157.51,157.76,7800.0,101.7675,101.8967,101.7352,101.8967,7800.0
2014-02-05 13:00:00,157.7,157.79,157.65,157.72,6500.0,101.8579,101.916,101.8256,101.8708,6500.0
2014-02-05 13:05:00,157.73,157.73,157.61,157.63,12500.0,101.8773,101.8773,101.7998,101.8127,12500.0
2014-02-05 13:10:00,157.67,157.79,157.67,157.79,5800.0,101.8385,101.916,101.8385,101.916,5800.0
2014-02-05 13:15:00,157.74,157.77,157.61,157.75,38600.0,101.8838,101.9031,101.7998,101.8902,38600.0
2014-02-05 13:20:00,157.72,157.79,157.66,157.66,4500.0,101.8708,101.916,101.8321,101.8321,4500.0
2014-02-05 13:25:00,157.69,157.8,157.68,157.74,7600.0,101.8515,101.9225,101.845,101.8838,7600.0
2014-02-05 13:30:00,157.74,157.86,157.72,157.86,2500.0,101.8838,101.9613,101.8708,101.9613,2500.0
2014-02-05 13:35:00,157.83,157.97,157.78,157.83,4400.0,101.9419,102.0323,101.9096,101.9419,4400.0
2014-02-05 13:40:00,157.83,157.96,157.73,157.73,3300.0,101.9419,102.0259,101.8773,101.8773,3300.0
2014-02-05 13:45:00,157.72,157.78,157.7,157.7,2900.0,101.8708,101.9096,101.8579,101.8579,2900.0
2014-02-05 13:50:00,157.76,157.84,157.66,157.66,1700.0,101.8967,101.9483,101.8321,101.8321,1700.0
2014-02-05 13:55:00,157.74,157.84,157.63,157.75,7700.0,101.8838,101.9483,101.8127,101.8902,7700.0
2014-02-05 14:00:00,157.71,157.87,157.7,157.87,3900.0,101.8644,101.9677,101.8579,101.9677,3900.0
2014-02-05 14:05:00,157.79,157.85,157.64,157.7,11900.0,101.916,101.9548,101.8192,101.8579,11900.0
2014-02-05 14:10:00,157.7,157.7,157.55,157.56,11400.0,101.8579,101.8579,101.761,101.7675,11400.0
2014-02-05 14:15:00,157.65,157.65,157.51,157.52,2700.0,101.8256,101.8256,101.7352,101.7417,2700.0
2014-02-05 14:20:00,157.52,157.52,157.32,157.45,3700.0,101.7417,101.7417,101.6125,101.6964,3700.0
2014-02-05 14:25:00,157.5,157.51,157.34,157.5,4300.0,101.7287,101.7352,101.6254,101.7287,4300.0
2014-02-05 14:30:00,157.5,157.64,157.46,157.5,1700.0,101.7287,101.8192,101.7029,101.7287,1700.0
2014-02-05 14:35:00,157.57,157.57,157.34,157.36,7800.0,101.774,101.774,101.6254,101.6383,7800.0
2014-02-05 14:40:00,157.47,157.54,157.4,157.54,1900.0,101.7094,101.7546,101.6641,101.7546,1900.0
2014-02-05 14:45:00,157.54,157.58,157.43,157.56,5700.0,101.7546,101.7804,101.6835,101.7675,5700.0
2014-02-05 14:50:00,157.5,157.5,157.31,157.41,1700.0,101.7287,101.7287,101.606,101.6706,1700.0
2014-02-05 14:55:00,157.46,157.47,157.24,157.33,3500.0,101.7029,101.7094,101.5608,101.6189,3500.0
2014-02-05 15:00:00,157.35,157.52,157.35,157.43,3500.0,101.6319,101.7417,101.6319,101.6835,3500.0
2014-02-05 15:05:00,157.43,157.69,157.43,157.69,2600.0,101.6835,101.8515,101.6835,101.8515,2600.0
2014-02-05 15:10:00,157.67,157.77,157.6,157.75,4700.0,101.8385,101.9031,101.7933,101.8902,4700.0
2014-02-05 15:15:00,157.73,157.77,157.67,157.67,4000.0,101.8773,101.9031,101.8385,101.8385,4000.0
2014-02-05 15:20:00,157.67,157.79,157.65,157.73,3700.0,101.8385,101.916,101.8256,101.8773,3700.0
2014-02-05 15:25:00,157.73,157.81,157.72,157.73,7500.0,101.8773,101.929,101.8708,101.8773,7500.0
2014-02-05 15:30:00,157.8,157.87,157.73,157.77,10600.0,101.9225,101.9677,101.8773,101.9031,10600.0
2014-02-05 15:35:00,157.85,157.9,157.79,157.9,14900.0,101.9548,101.9871,101.916,101.9871,14900.0
2014-02-05 15:40:00,157.96,157.99,157.82,157.99,34600.0,102.0259,102.0452,101.9354,102.0452,34600.0
2014-02-05 15:45:00,157.99,158.1,157.9,157.97,21700.0,102.0452,102.1163,101.9871,102.0323,21700.0
2014-02-05 15:50:00,157.97,157.99,157.7,157.7,14000.0,102.0323,102.0452,101.8579,101.8579,14000.0
2014-02-05 15:55:00,157.72,157.94,157.72,157.84,37200.0,101.8708,102.0129,101.8708,101.9483,37200.0
2014-02-06 09:30:00,157.89,158.09,157.34,157.6,8300.0,101.9806,102.1098,101.6254,101.7933,8300.0
2014-02-06 09:35:00,157.6,158.04,157.38,157.56,7300.0,101.7933,102.0775,101.6512,101.7675,7300.0
2014-02-06 09:40:00,157.7,158.14,157.7,157.98,1400.0,101.8579,102.1421,101.8579,102.0388,1400.0
2014-02-06 09:45:00,157.99,158.12,157.76,157.76,3600.0,102.0452,102.1292,101.8967,101.8967,3600.0
2014-02-06 09:50:00,157.84,157.9,157.69,157.8,3400.0,101.9483,101.9871,101.8515,101.9225,3400.0
2014-02-06 09:55:00,157.91,158.14,157.8,158.04,9100.0,101.9936,102.1421,101.9225,102.0775,9100.0
2014-02-06 10:00:00,157.96,158.43,157.96,158.43,8000.0,102.0259,102.3294,102.0259,102.3294,8000.0
2014-02-06 10:05:00,158.43,158.52,158.4,158.48,3400.0,102.3294,102.3876,102.31,102.3617,3400.0
2014-02-06 10:10:00,158.51,158.51,158.32,158.48,15000.0,102.3811,102.3811,102.2584,102.3617,15000.0
2014-02-06 10:15:00,158.41,158.47,158.25,158.41,3700.0,102.3165,102.3553,102.2132,102.3165,3700.0
2014-02-06 10:20:00,158.41,158.41,158.26,158.34,4400.0,102.3165,102.3165,102.2196,102.2713,4400.0
2014-02-06 10:25:00,158.26,158.36,158.16,158.25,8800.0,102.2196,102.2842,102.155,102.2132,8800.0
2014-02-06 10:30:00,158.21,158.31,158.18,158.24,5700.0,102.1873,102.2519,102.1679,102.2067,5700.0
2014-02-06 10:35:00,158.28,158.36,158.18,158.18,3900.0,102.2325,102.2842,102.1679,102.1679,3900.0
2014-02-06 10:40:00,158.2,158.33,158.2,158.24,3900.0,102.1809,102.2648,102.1809,102.2067,3900.0
2014-02-06 10:45:00,158.17,158.26,158.14,158.26,1700.0,102.1615,102.2196,102.1421,102.2196,1700.0
2014-02-06 10:50:00,158.26,158.26,158.15,158.16,3600.0,102.2196,102.2196,102.1486,102.155,3600.0
2014-02-06 10:55:00,158.16,158.29,158.11,158.13,11000.0,102.155,102.239,102.1227,102.1357,11000.0
2014-02-06 11:00:00,158.18,158.24,158.13,158.2,12000.0,102.1679,102.2067,102.1357,102.1809,12000.0
2014-02-06 11:05:00,158.21,158.4,158.15,158.28,15200.0,102.1873,102.31,102.1486,102.2325,15200.0
2014-02-06 11:10:00,158.23,158.37,158.2,158.2,16400.0,102.2002,102.2907,102.1809,102.1809,16400.0
2014-02-06 11:15:00,158.3,158.31,158.11,158.15,8800.0,102.2455,102.2519,102.1227,102.1486,8800.0
2014-02-06 11:20:00,158.14,158.22,158.07,158.12,24100.0,102.1421,102.1938,102.0969,102.1292,24100.0
2014-02-06 11:25:00,158.03,158.09,157.9,157.96,33300.0,102.0711,102.1098,101.9871,102.0259,33300.0
2014-02-06 11:30:00,158.1,158.28,158.1,158.15,4400.0,102.1163,102.2325,102.1163,102.1486,4400.0
2014-02-06 11:35:00,158.15,158.16,157.95,157.95,1400.0,102.1486,102.155,102.0194,102.0194,1400.0
2014-02-06 11:40:00,158.05,158.22,158.05,158.12,4400.0,102.084,102.1938,102.084,102.1292,4400.0
2014-02-06 11:45:00,158.13,158.26,158.13,158.18,6000.0,102.1357,102.2196,102.1357,102.1679,6000.0
2014-02-06 11:50:00,158.19,158.26,158.06,158.15,8300.0,102.1744,102.2196,102.0904,102.1486,8300.0
2014-02-06 11:55:00,158.13,158.15,158.04,158.1,1100.0,102.1357,102.1486,102.0775,102.1163,1100.0
2014-02-06 12:00:00,158.18,158.23,158.1,158.1,7000.0,102.1679,102.2002,102.1163,102.1163,7000.0
2014-02-06 12:05:00,158.15,158.18,158.09,158.09,2900.0,102.1486,102.1679,102.1098,102.1098,2900.0
2014-02-06 12:10:00,158.1,158.18,158.04,158.09,3400.0,102.1163,102.1679,102.0775,102.1098,3400.0
2014-02-06 12:15:00,158.07,158.15,158.03,158.1,3700.0,102.0969,102.1486,102.0711,102.1163,3700.0
2014-02-06 12:20:00,158.01,158.1,157.94,158.1,1700.0,102.0581,102.1163,102.0129,102.1163,1700.0
2014-02-06 12:25:00,158.13,158.18,157.99,158.08,5100.0,102.1357,102.1679,102.0452,102.1034,5100.0
2014-02-06 12:30:00,158.06,158.06,157.99,157.99,800.0,102.0904,102.0904,102.0452,102.0452,800.0
2014-02-06 12:35:00,158.04,158.04,157.85,158.0,2500.0,102.0775,102.0775,101.9548,102.0517,2500.0
2014-02-06 12:40:00,157.93,158.07,157.93,158.06,1400.0,102.0065,102.0969,102.0065,102.0904,1400.0
2014-02-06 12:45:00,158.15,158.15,157.87,157.87,3700.0,102.1486,102.1486,101.9677,101.9677,3700.0
2014-02-06 12:50:00,157.88,157.89,157.86,157.86,1100.0,101.9742,101.9806,101.9613,101.9613,1100.0
2014-02-06 12:55:00,157.91,157.93,157.83,157.83,2300.0,101.9936,102.0065,101.9419,101.9419,2300.0
2014-02-06 13:00:00,157.79,157.88,157.7,157.7,4500.0,101.916,101.9742,101.8579,101.8579,4500.0
2014-02-06 13:05:00,157.77,157.91,157.74,157.84,9900.0,101.9031,101.9936,101.8838,101.9483,9900.0
2014-02-06 13:10:00,157.75,157.81,157.68,157.68,2100.0,101.8902,101.929,101.845,101.845,2100.0
2014-02-06 13:15:00,157.75,157.75,157.56,157.6,3000.0,101.8902,101.8902,101.7675,101.7933,3000.0
2014-02-06 13:20:00,157.59,157.69,157.55,157.55,3400.0,101.7869,101.8515,101.761,101.761,3400.0
2014-02-06 13:25:00,157.54,157.56,157.43,157.43,1600.0,101.7546,101.7675,101.6835,101.6835,1600.0
2014-02-06 13:30:00,157.49,157.6,157.42,157.6,3200.0,101.7223,101.7933,101.6771,101.7933,3200.0
2014-02-06 13:35:00,157.57,157.66,157.42,157.49,30700.0,101.774,101.8321,101.6771,101.7223,30700.0
2014-02-06 13:40:00,157.49,157.5,157.26,157.26,5500.0,101.7223,101.7287,101.5737,101.5737,5500.0
2014-02-06 13:45:00,157.32,157.35,157.3,157.32,9800.0,101.6125,101.6319,101.5996,101.6125,9800.0
2014-02-06 13:50:00,157.3,157.31,157.26,157.28,3000.0,101.5996,101.606,101.5737,101.5866,3000.0
2014-02-06 13:55:00,157.3,157.33,157.28,157.28,8500.0,101.5996,101.6189,101.5866,101.5866,8500.0
2014-02-06 14:00:00,157.29,157.55,157.29,157.53,8900.0,101.5931,101.761,101.5931,101.7481,8900.0
2014-02-06 14:05:00,157.52,157.52,157.34,157.43,3700.0,101.7417,101.7417,101.6254,101.6835,3700.0
2014-02-06 14:10:00,157.5,157.56,157.5,157.56,1000.0,101.7287,101.7675,101.7287,101.7675,1000.0
2014-02-06 14:15:00,157.63,157.86,157.63,157.79,5400.0,101.8127,101.9613,101.8127,101.916,5400.0
2014-02-06 14:20:00,157.79,157.9,157.77,157.82,6400.0,101.916,101.9871,101.9031,101.9354,6400.0
2014-02-06 14:25:00,157.82,157.93,157.79,157.85,12300.0,101.9354,102.0065,101.916,101.9548,12300.0
2014-02-06 14:30:00,157.92,157.97,157.85,157.91,5800.0,102.0,102.0323,101.9548,101.9936,5800.0
2014-02-06 14:35:00,157.94,158.02,157.9,158.02,2100.0,102.0129,102.0646,101.9871,102.0646,2100.0
2014-02-06 14:40:00,157.99,158.01,157.94,157.97,3300.0,102.0452,102.0581,102.0129,102.0323,3300.0
2014-02-06 14:45:00,157.97,157.97,157.85,157.85,5400.0,102.0323,102.0323,101.9548,101.9548,5400.0
2014-02-06 14:50:00,157.86,158.02,157.84,158.01,3600.0,101.9613,102.0646,101.9483,102.0581,3600.0
2014-02-06 14:55:00,157.97,158.13,157.97,157.99,4200.0,102.0323,102.1357,102.0323,102.0452,4200.0
2014-02-06 15:00:00,158.01,158.16,158.01,158.16,15600.0,102.0581,102.155,102.0581,102.155,15600.0
2014-02-06 15:05:00,158.14,158.34,158.14,158.21,16600.0,102.1421,102.2713,102.1421,102.1873,16600.0
2014-02-06 15:10:00,158.2,158.24,158.04,158.07,8100.0,102.1809,102.2067,102.0775,102.0969,8100.0
2014-02-06 15:15:00,158.06,158.15,158.06,158.11,9700.0,102.0904,102.1486,102.0904,102.1227,9700.0
2014-02-06 15:20:00,158.1,158.13,158.06,158.06,6700.0,102.1163,102.1357,102.0904,102.0904,6700.0
2014-02-06 15:25:00,158.05,158.13,157.98,158.05,9000.0,102.084,102.1357,102.0388,102.084,9000.0
2014-02-06 15:30:00,158.06,158.11,158.0,158.02,5900.0,102.0904,102.1227,102.0517,102.0646,5900.0
2014-02-06 15:35:00,157.96,158.15,157.94,158.12,6100.0,102.0259,102.1486,102.0129,102.1292,6100.0
2014-02-06 15:40:00,158.15,158.27,158.15,158.23,6300.0,102.1486,102.2261,102.1486,102.2002,6300.0
2014-02-06 15:45:00,158.2,158.22,158.04,158.1,18900.0,102.1809,102.1938,102.0775,102.1163,18900.0
2014-02-06 15:50:00,158.13,158.18,158.09,158.14,16400.0,102.1357,102.1679,102.1098,102.1421,16400.0
2014-02-06 15:55:00,158.11,158.4,158.07,158.38,63300.0,102.1227,102.31,102.0969,102.2971,63300.0
2014-02-07 09:30:00,158.83,159.19,158.28,158.83,9700.0,102.5878,102.8203,102.2325,102.5878,9700.0
2014-02-07 09:35:00,158.83,159.5,158.75,159.5,23800.0,102.5878,103.0205,102.5361,103.0205,23800.0
2014-02-07 09:40:00,159.5,159.87,159.45,159.82,2800.0,103.0205,103.2595,102.9882,103.2272,2800.0
2014-02-07 09:45:00,159.42,159.66,158.6,158.6,3600.0,102.9689,103.1239,102.4392,102.4392,3600.0
2014-02-07 09:50:00,158.62,159.17,158.45,158.91,6100.0,102.4521,102.8074,102.3423,102.6395,6100.0
2014-02-07 09:55:00,158.88,158.88,158.6,158.82,6700.0,102.6201,102.6201,102.4392,102.5813,6700.0
2014-02-07 10:00:00,158.82,159.33,158.76,158.81,4800.0,102.5813,102.9107,102.5426,102.5749,4800.0
2014-02-07 10:05:00,158.73,159.2,158.63,159.04,6400.0,102.5232,102.8268,102.4586,102.7234,6400.0
2014-02-07 10:10:00,159.03,159.16,158.46,158.46,10000.0,102.717,102.8009,102.3488,102.3488,10000.0
2014-02-07 10:15:00,158.35,158.39,158.12,158.38,20100.0,102.2778,102.3036,102.1292,102.2971,20100.0
2014-02-07 10:20:00,158.29,158.46,158.25,158.31,1800.0,102.239,102.3488,102.2132,102.2519,1800.0
2014-02-07 10:25:00,158.23,158.38,158.14,158.29,11400.0,102.2002,102.2971,102.1421,102.239,11400.0
2014-02-07 10:30:00,158.43,158.44,158.39,158.41,500.0,102.3294,102.3359,102.3036,102.3165,500.0
2014-02-07 10:35:00,158.28,158.69,158.28,158.69,8000.0,102.2325,102.4974,102.2325,102.4974,8000.0
2014-02-07 10:40:00,158.7,158.82,158.37,158.56,8600.0,102.5038,102.5813,102.2907,102.4134,8600.0
2014-02-07 10:45:00,158.58,159.14,158.47,159.14,25000.0,102.4263,102.788,102.3553,102.788,25000.0
2014-02-07 10:50:00,159.1,159.5,158.92,158.93,32600.0,102.7622,103.0205,102.6459,102.6524,32600.0
2014-02-07 10:55:00,158.98,159.07,158.76,158.81,4400.0,102.6847,102.7428,102.5426,102.5749,4400.0
2014-02-07 11:00:00,158.73,158.75,158.53,158.64,14000.0,102.5232,102.5361,102.394,102.4651,14000.0
2014-02-07 11:05:00,158.63,158.81,158.55,158.77,7800.0,102.4586,102.5749,102.4069,102.549,7800.0
2014-02-07 11:10:00,158.81,158.88,158.7,158.77,5800.0,102.5749,102.6201,102.5038,102.549,5800.0
2014-02-07 11:15:00,158.73,158.84,158.68,158.68,5800.0,102.5232,102.5942,102.4909,102.4909,5800.0
2014-02-07 11:20:00,158.66,158.73,158.61,158.73,3300.0,102.478,102.5232,102.4457,102.5232,3300.0
2014-02-07 11:25:00,158.67,158.67,158.62,158.62,900.0,102.4844,102.4844,102.4521,102.4521,900.0
2014-02-07 11:30:00,158.6,158.65,158.5,158.5,1600.0,102.4392,102.4715,102.3746,102.3746,1600.0
2014-02-07 11:35:00,158.52,158.67,158.52,158.67,4900.0,102.3876,102.4844,102.3876,102.4844,4900.0
2014-02-07 11:40:00,158.75,158.83,158.75,158.83,300.0,102.5361,102.5878,102.5361,102.5878,300.0
2014-02-07 11:45:00,158.87,158.94,158.82,158.84,2000.0,102.6136,102.6588,102.5813,102.5942,2000.0
2014-02-07 11:50:00,158.9,158.94,158.82,158.91,2400.0,102.633,102.6588,102.5813,102.6395,2400.0
2014-02-07 11:55:00,158.96,159.05,158.83,158.95,5300.0,102.6717,102.7299,102.5878,102.6653,5300.0
2014-02-07 12:00:00,158.88,159.0,158.86,159.0,6800.0,102.6201,102.6976,102.6072,102.6976,6800.0
2014-02-07 12:05:00,158.94,158.97,158.74,158.74,1100.0,102.6588,102.6782,102.5296,102.5296,1100.0
2014-02-07 12:10:00,158.72,158.95,158.65,158.91,9100.0,102.5167,102.6653,102.4715,102.6395,9100.0
2014-02-07 12:15:00,158.91,159.03,158.9,158.93,2700.0,102.6395,102.717,102.633,102.6524,2700.0
2014-02-07 12:20:00,159.02,159.17,159.02,159.15,2000.0,102.7105,102.8074,102.7105,102.7945,2000.0
2014-02-07 12:25:00,159.13,159.13,159.01,159.01,800.0,102.7815,102.7815,102.704,102.704,800.0
2014-02-07 12:30:00,159.05,159.1,158.94,158.94,2000.0,102.7299,102.7622,102.6588,102.6588,2000.0
2014-02-07 12:35:00,159.0,159.09,159.0,159.08,1800.0,102.6976,102.7557,102.6976,102.7493,1800.0
2014-02-07 12:40:00,158.95,159.09,158.9,159.0,2500.0,102.6653,102.7557,102.633,102.6976,2500.0
2014-02-07 12:45:00,159.05,159.09,158.93,158.93,8700.0,102.7299,102.7557,102.6524,102.6524,8700.0
2014-02-07 12:50:00,158.97,159.0,158.9,158.91,3500.0,102.6782,102.6976,102.633,102.6395,3500.0
2014-02-07 12:55:00,158.87,159.19,158.82,159.1,14700.0,102.6136,102.8203,102.5813,102.7622,14700.0
2014-02-07 13:00:00,159.13,159.13,159.05,159.08,1700.0,102.7815,102.7815,102.7299,102.7493,1700.0
2014-02-07 13:05:00,159.06,159.1,159.06,159.06,2900.0,102.7363,102.7622,102.7363,102.7363,2900.0
2014-02-07 13:10:00,159.05,159.42,159.05,159.36,10100.0,102.7299,102.9689,102.7299,102.9301,10100.0
2014-02-07 13:15:00,159.36,159.43,159.35,159.43,1300.0,102.9301,102.9753,102.9236,102.9753,1300.0
2014-02-07 13:20:00,159.39,159.44,159.33,159.44,1000.0,102.9495,102.9818,102.9107,102.9818,1000.0
2014-02-07 13:25:00,159.43,159.46,159.43,159.46,500.0,102.9753,102.9947,102.9753,102.9947,500.0
2014-02-07 13:30:00,159.46,159.59,159.38,159.56,7000.0,102.9947,103.0787,102.943,103.0593,7000.0
2014-02-07 13:35:00,159.58,159.64,159.56,159.6,2600.0,103.0722,103.111,103.0593,103.0851,2600.0
2014-02-07 13:40:00,159.59,159.81,159.56,159.68,3600.0,103.0787,103.2208,103.0593,103.1368,3600.0
2014-02-07 13:45:00,159.73,159.94,159.73,159.87,7300.0,103.1691,103.3047,103.1691,103.2595,7300.0
2014-02-07 13:50:00,159.9,159.98,159.86,159.91,5900.0,103.2789,103.3306,103.2531,103.2853,5900.0
2014-02-07 13:55:00,159.86,160.05,159.83,159.97,4800.0,103.2531,103.3758,103.2337,103.3241,4800.0
2014-02-07 14:00:00,159.94,160.04,159.87,159.87,4600.0,103.3047,103.3693,103.2595,103.2595,4600.0
2014-02-07 14:05:00,159.94,159.96,159.77,159.82,19200.0,103.3047,103.3176,103.1949,103.2272,19200.0
2014-02-07 14:10:00,159.82,159.95,159.78,159.85,15600.0,103.2272,103.3112,103.2014,103.2466,15600.0
2014-02-07 14:15:00,159.78,159.84,159.51,159.53,30800.0,103.2014,103.2401,103.027,103.0399,30800.0
2014-02-07 14:20:00,159.51,159.73,159.44,159.73,32200.0,103.027,103.1691,102.9818,103.1691,32200.0
2014-02-07 14:25:00,159.79,159.81,159.53,159.57,9500.0,103.2078,103.2208,103.0399,103.0657,9500.0
2014-02-07 14:30:00,159.61,159.62,159.43,159.46,6300.0,103.0916,103.098,102.9753,102.9947,6300.0
2014-02-07 14:35:00,159.46,159.49,159.44,159.47,1600.0,102.9947,103.0141,102.9818,103.0012,1600.0
2014-02-07 14:40:00,159.46,159.65,159.45,159.6,3700.0,102.9947,103.1174,102.9882,103.0851,3700.0
2014-02-07 14:45:00,159.69,159.87,159.69,159.77,6400.0,103.1433,103.2595,103.1433,103.1949,6400.0
2014-02-07 14:50:00,159.75,159.95,159.72,159.95,1400.0,103.182,103.3112,103.1626,103.3112,1400.0
2014-02-07 14:55:00,159.9,159.95,159.82,159.91,4300.0,103.2789,103.3112,103.2272,103.2853,4300.0
2014-02-07 15:00:00,159.91,160.04,159.86,159.86,16900.0,103.2853,103.3693,103.2531,103.2531,16900.0
2014-02-07 15:05:00,159.83,159.98,159.66,159.9,19700.0,103.2337,103.3306,103.1239,103.2789,19700.0
2014-02-07 15:10:00,159.9,160.01,159.86,160.01,25100.0,103.2789,103.3499,103.2531,103.3499,25100.0
2014-02-07 15:15:00,160.02,160.07,159.85,160.0,6200.0,103.3564,103.3887,103.2466,103.3435,6200.0
2014-02-07 15:20:00,159.99,160.13,159.94,160.07,8600.0,103.337,103.4274,103.3047,103.3887,8600.0
2014-02-07 15:25:00,160.04,160.21,160.04,160.21,4500.0,103.3693,103.4791,103.3693,103.4791,4500.0
2014-02-07 15:30:00,160.21,160.29,160.14,160.22,8200.0,103.4791,103.5308,103.4339,103.4856,8200.0
2014-02-07 15:35:00,160.22,160.3,160.19,160.29,7400.0,103.4856,103.5372,103.4662,103.5308,7400.0
2014-02-07 15:40:00,160.26,160.29,160.11,160.25,12400.0,103.5114,103.5308,103.4145,103.505,12400.0
2014-02-07 15:45:00,160.25,160.35,160.13,160.17,24200.0,103.505,103.5695,103.4274,103.4533,24200.0
2014-02-07 15:50:00,160.18,160.24,160.03,160.11,17400.0,103.4597,103.4985,103.3629,103.4145,17400.0
2014-02-07 15:55:00,160.15,160.35,160.13,160.22,31000.0,103.4404,103.5695,103.4274,103.4856,31000.0
2014-02-10 09:30:00,160.2,160.61,159.94,160.34,8800.0,103.4727,103.7375,103.3047,103.5631,8800.0
2014-02-10 09:35:00,160.1,160.25,159.7,160.23,7100.0,103.4081,103.505,103.1497,103.492,7100.0
2014-02-10 09:40:00,160.42,160.79,160.42,160.78,4000.0,103.6148,103.8537,103.6148,103.8473,4000.0
2014-02-10 09:45:00,160.72,160.87,160.62,160.87,4600.0,103.8085,103.9054,103.7439,103.9054,4600.0
2014-02-10 09:50:00,160.94,160.97,160.36,160.36,4800.0,103.9506,103.97,103.576,103.576,4800.0
2014-02-10 09:55:00,160.38,160.58,160.26,160.58,4000.0,103.5889,103.7181,103.5114,103.7181,4000.0
2014-02-10 10:00:00,160.62,160.87,160.58,160.74,6100.0,103.7439,103.9054,103.7181,103.8214,6100.0
2014-02-10 10:05:00,160.79,161.11,160.73,161.0,15400.0,103.8537,104.0604,103.815,103.9894,15400.0
2014-02-10 10:10:00,161.0,161.09,160.77,160.8,2700.0,103.9894,104.0475,103.8408,103.8602,2700.0
2014-02-10 10:15:00,160.8,161.06,160.77,160.77,4600.0,103.8602,104.0281,103.8408,103.8408,4600.0
2014-02-10 10:20:00,160.95,160.97,160.72,160.72,9700.0,103.9571,103.97,103.8085,103.8085,9700.0
2014-02-10 10:25:00,160.66,160.73,160.51,160.72,3400.0,103.7698,103.815,103.6729,103.8085,3400.0
2014-02-10 10:30:00,160.82,160.96,160.6,160.7,9700.0,103.8731,103.9635,103.731,103.7956,9700.0
2014-02-10 10:35:00,160.66,160.79,160.62,160.65,3600.0,103.7698,103.8537,103.7439,103.7633,3600.0
2014-02-10 10:40:00,160.72,160.86,160.71,160.71,3000.0,103.8085,103.899,103.8021,103.8021,3000.0
2014-02-10 10:45:00,160.75,160.85,160.65,160.85,2500.0,103.8279,103.8925,103.7633,103.8925,2500.0
2014-02-10 10:50:00,160.85,161.09,160.85,160.94,6000.0,103.8925,104.0475,103.8925,103.9506,6000.0
2014-02-10 10:55:00,161.03,161.21,160.99,161.17,6900.0,104.0088,104.125,103.9829,104.0992,6900.0
2014-02-10 11:00:00,161.19,161.19,160.86,160.92,15000.0,104.1121,104.1121,103.899,103.9377,15000.0
2014-02-10 11:05:00,160.81,161.05,160.81,161.05,2700.0,103.8667,104.0217,103.8667,104.0217,2700.0
2014-02-10 11:10:00,161.06,161.16,161.0,161.09,3200.0,104.0281,104.0927,103.9894,104.0475,3200.0
2014-02-10 11:15:00,160.97,161.05,160.92,161.04,3400.0,103.97,104.0217,103.9377,104.0152,3400.0
2014-02-10 11:20:00,161.1,161.11,160.91,161.09,5200.0,104.054,104.0604,103.9312,104.0475,5200.0
2014-02-10 11:25:00,161.18,161.18,161.12,161.14,1100.0,104.1056,104.1056,104.0669,104.0798,1100.0
2014-02-10 11:30:00,161.13,161.19,161.05,161.19,1500.0,104.0733,104.1121,104.0217,104.1121,1500.0
2014-02-10 11:35:00,161.21,161.24,161.07,161.07,8200.0,104.125,104.1444,104.0346,104.0346,8200.0
2014-02-10 11:40:00,161.13,161.17,161.01,161.08,12100.0,104.0733,104.0992,103.9958,104.041,12100.0
2014-02-10 11:45:00,161.05,161.33,161.05,161.31,3300.0,104.0217,104.2025,104.0217,104.1896,3300.0
2014-02-10 11:50:00,161.37,161.47,161.36,161.44,5800.0,104.2284,104.2929,104.2219,104.2736,5800.0
2014-02-10 11:55:00,161.42,161.49,161.32,161.43,7200.0,104.2607,104.3059,104.1961,104.2671,7200.0
2014-02-10 12:00:00,161.39,161.5,161.35,161.49,3400.0,104.2413,104.3123,104.2154,104.3059,3400.0
2014-02-10 12:05:00,161.53,161.6,161.48,161.6,3400.0,104.3317,104.3769,104.2994,104.3769,3400.0
2014-02-10 12:10:00,161.65,161.86,161.65,161.82,3700.0,104.4092,104.5448,104.4092,104.519,3700.0
2014-02-10 12:15:00,161.81,161.81,161.53,161.71,19600.0,104.5126,104.5126,104.3317,104.448,19600.0
2014-02-10 12:20:00,161.74,161.79,161.6,161.78,10900.0,104.4673,104.4996,104.3769,104.4932,10900.0
2014-02-10 12:25:00,161.64,161.87,161.45,161.45,26000.0,104.4028,104.5513,104.28,104.28,26000.0
2014-02-10 12:30:00,161.46,161.55,161.46,161.55,1700.0,104.2865,104.3446,104.2865,104.3446,1700.0
2014-02-10 12:35:00,161.55,161.56,161.43,161.51,2300.0,104.3446,104.3511,104.2671,104.3188,2300.0
2014-02-10 12:40:00,161.43,161.46,161.39,161.42,2900.0,104.2671,104.2865,104.2413,104.2607,2900.0
2014-02-10 12:45:00,161.41,161.49,161.32,161.47,4300.0,104.2542,104.3059,104.1961,104.2929,4300.0
2014-02-10 12:50:00,161.4,161.47,161.35,161.36,2600.0,104.2477,104.2929,104.2154,104.2219,2600.0
2014-02-10 12:55:00,161.43,161.54,161.37,161.54,2700.0,104.2671,104.3382,104.2284,104.3382,2700.0
2014-02-10 13:00:00,161.48,161.51,161.36,161.36,5300.0,104.2994,104.3188,104.2219,104.2219,5300.0
2014-02-10 13:05:00,161.47,161.48,161.34,161.34,2100.0,104.2929,104.2994,104.209,104.209,2100.0
2014-02-10 13:10:00,161.32,161.39,161.26,161.27,2300.0,104.1961,104.2413,104.1573,104.1638,2300.0
2014-02-10 13:15:00,161.28,161.39,161.1,161.17,6800.0,104.1702,104.2413,104.054,104.0992,6800.0
2014-02-10 13:20:00,161.17,161.21,161.13,161.19,13900.0,104.0992,104.125,104.0733,104.1121,13900.0
2014-02-10 13:25:00,161.21,161.34,161.16,161.18,12600.0,104.125,104.209,104.0927,104.1056,12600.0
2014-02-10 13:30:00,161.14,161.15,161.1,161.11,1000.0,104.0798,104.0863,104.054,104.0604,1000.0
2014-02-10 13:35:00,161.16,161.39,161.16,161.39,12000.0,104.0927,104.2413,104.0927,104.2413,12000.0
2014-02-10 13:40:00,161.45,161.45,161.33,161.39,2200.0,104.28,104.28,104.2025,104.2413,2200.0
2014-02-10 13:45:00,161.45,161.55,161.45,161.51,2400.0,104.28,104.3446,104.28,104.3188,2400.0
2014-02-10 13:50:00,161.53,161.66,161.48,161.66,5500.0,104.3317,104.4157,104.2994,104.4157,5500.0
2014-02-10 13:55:00,161.61,161.66,161.55,161.66,4100.0,104.3834,104.4157,104.3446,104.4157,4100.0
2014-02-10 14:00:00,161.7,161.82,161.61,161.81,3300.0,104.4415,104.519,104.3834,104.5126,3300.0
2014-02-10 14:05:00,161.73,161.9,161.73,161.83,3800.0,104.4609,104.5707,104.4609,104.5255,3800.0
2014-02-10 14:10:00,161.87,162.06,161.87,162.0,3200.0,104.5513,104.674,104.5513,104.6353,3200.0
2014-02-10 14:15:00,161.99,161.99,161.85,161.98,4100.0,104.6288,104.6288,104.5384,104.6224,4100.0
2014-02-10 14:20:00,161.99,161.99,161.91,161.97,2000.0,104.6288,104.6288,104.5771,104.6159,2000.0
2014-02-10 14:25:00,161.94,161.99,161.92,161.94,1800.0,104.5965,104.6288,104.5836,104.5965,1800.0
2014-02-10 14:30:00,161.98,161.99,161.87,161.87,5100.0,104.6224,104.6288,104.5513,104.5513,5100.0
2014-02-10 14:35:00,161.89,161.95,161.84,161.95,5100.0,104.5642,104.603,104.5319,104.603,5100.0
2014-02-10 14:40:00,161.93,161.98,161.84,161.84,5900.0,104.5901,104.6224,104.5319,104.5319,5900.0
2014-02-10 14:45:00,161.87,161.91,161.8,161.91,2500.0,104.5513,104.5771,104.5061,104.5771,2500.0
2014-02-10 14:50:00,161.9,161.96,161.86,161.88,7300.0,104.5707,104.6094,104.5448,104.5578,7300.0
2014-02-10 14:55:00,161.95,161.98,161.91,161.98,3400.0,104.603,104.6224,104.5771,104.6224,3400.0
2014-02-10 15:00:00,161.94,162.02,161.93,161.93,4800.0,104.5965,104.6482,104.5901,104.5901,4800.0
2014-02-10 15:05:00,161.9,161.99,161.88,161.92,3900.0,104.5707,104.6288,104.5578,104.5836,3900.0
2014-02-10 15:10:00,161.93,162.08,161.92,162.08,16300.0,104.5901,104.6869,104.5836,104.6869,16300.0
2014-02-10 15:15:00,162.08,162.17,162.03,162.17,5500.0,104.6869,104.7451,104.6547,104.7451,5500.0
2014-02-10 15:20:00,162.2,162.21,161.99,162.09,6000.0,104.7645,104.7709,104.6288,104.6934,6000.0
2014-02-10 15:25:00,162.04,162.05,161.97,162.03,4900.0,104.6611,104.6676,104.6159,104.6547,4900.0
2014-02-10 15:30:00,162.06,162.18,161.99,162.17,8600.0,104.674,104.7515,104.6288,104.7451,8600.0
2014-02-10 15:35:00,162.16,162.3,162.14,162.23,15500.0,104.7386,104.829,104.7257,104.7838,15500.0
2014-02-10 15:40:00,162.23,162.36,162.19,162.19,11500.0,104.7838,104.8678,104.758,104.758,11500.0
2014-02-10 15:45:00,162.22,162.24,161.88,162.1,15100.0,104.7774,104.7903,104.5578,104.6999,15100.0
2014-02-10 15:50:00,162.1,162.23,162.07,162.15,19300.0,104.6999,104.7838,104.6805,104.7322,19300.0
2014-02-10 15:55:00,162.14,162.2,161.94,162.04,30600.0,104.7257,104.7645,104.5965,104.6611,30600.0
2014-02-11 09:30:00,161.62,161.97,161.25,161.25,11000.0,104.3898,104.6159,104.1509,104.1509,11000.0
2014-02-11 09:35:00,161.45,162.11,161.44,162.11,2300.0,104.28,104.7063,104.2736,104.7063,2300.0
2014-02-11 09:40:00,162.11,162.11,161.91,161.93,2600.0,104.7063,104.7063,104.5771,104.5901,2600.0
2014-02-11 09:45:00,162.04,162.21,161.95,161.95,4800.0,104.6611,104.7709,104.603,104.603,4800.0
2014-02-11 09:50:00,162.05,162.18,161.86,162.17,5500.0,104.6676,104.7515,104.5448,104.7451,5500.0
2014-02-11 09:55:00,162.09,162.38,162.09,162.26,3900.0,104.6934,104.8807,104.6934,104.8032,3900.0
2014-02-11 10:00:00,162.29,162.42,161.9,162.02,6800.0,104.8226,104.9065,104.5707,104.6482,6800.0
2014-02-11 10:05:00,162.08,162.31,162.08,162.23,2900.0,104.6869,104.8355,104.6869,104.7838,2900.0
2014-02-11 10:10:00,162.18,162.34,162.16,162.16,3900.0,104.7515,104.8549,104.7386,104.7386,3900.0
2014-02-11 10:15:00,161.87,162.13,161.87,162.12,1400.0,104.5513,104.7192,104.5513,104.7128,1400.0
2014-02-11 10:20:00,162.14,162.6,162.14,162.4,3800.0,104.7257,105.0228,104.7257,104.8936,3800.0
2014-02-11 10:25:00,162.37,162.6,162.37,162.46,3500.0,104.8743,105.0228,104.8743,104.9324,3500.0
2014-02-11 10:30:00,162.46,162.6,162.39,162.6,3300.0,104.9324,105.0228,104.8872,105.0228,3300.0
2014-02-11 10:35:00,162.61,162.75,162.56,162.56,4900.0,105.0293,105.1197,104.997,104.997,4900.0
2014-02-11 10:40:00,162.75,162.91,162.69,162.72,13900.0,105.1197,105.223,105.0809,105.1003,13900.0
2014-02-11 10:45:00,162.75,162.75,162.34,162.38,7300.0,105.1197,105.1197,104.8549,104.8807,7300.0
2014-02-11 10:50:00,162.4,162.65,162.27,162.62,12100.0,104.8936,105.0551,104.8097,105.0357,12100.0
2014-02-11 10:55:00,162.65,162.73,162.57,162.61,9400.0,105.0551,105.1068,105.0034,105.0293,9400.0
2014-02-11 11:00:00,162.71,162.88,162.67,162.88,2700.0,105.0939,105.2037,105.068,105.2037,2700.0
2014-02-11 11:05:00,162.9,162.96,162.68,162.72,2500.0,105.2166,105.2553,105.0745,105.1003,2500.0
2014-02-11 11:10:00,162.82,162.82,162.71,162.71,300.0,105.1649,105.1649,105.0939,105.0939,300.0
2014-02-11 11:15:00,162.94,163.03,162.79,162.97,13500.0,105.2424,105.3005,105.1455,105.2618,13500.0
2014-02-11 11:20:00,162.92,163.2,162.86,163.05,15600.0,105.2295,105.4103,105.1907,105.3135,15600.0
2014-02-11 11:25:00,163.04,163.25,163.0,163.09,2900.0,105.307,105.4426,105.2812,105.3393,2900.0
2014-02-11 11:30:00,163.04,163.26,163.01,163.06,36100.0,105.307,105.4491,105.2876,105.3199,36100.0
2014-02-11 11:35:00,163.18,163.2,163.18,163.2,700.0,105.3974,105.4103,105.3974,105.4103,700.0
2014-02-11 11:40:00,163.24,163.45,163.24,163.26,3800.0,105.4362,105.5718,105.4362,105.4491,3800.0
2014-02-11 11:45:00,163.31,163.5,163.28,163.5,1800.0,105.4814,105.6041,105.462,105.6041,1800.0
2014-02-11 11:50:00,163.54,163.7,163.45,163.68,3700.0,105.63,105.7333,105.5718,105.7204,3700.0
2014-02-11 11:55:00,163.65,163.79,163.65,163.79,3000.0,105.701,105.7914,105.701,105.7914,3000.0
2014-02-11 12:00:00,163.84,163.84,163.78,163.78,6700.0,105.8237,105.8237,105.785,105.785,6700.0
2014-02-11 12:05:00,163.86,163.92,163.8,163.88,1500.0,105.8366,105.8754,105.7979,105.8496,1500.0
2014-02-11 12:10:00,163.88,163.94,163.79,163.94,7600.0,105.8496,105.8883,105.7914,105.8883,7600.0
2014-02-11 12:15:00,163.93,163.95,163.85,163.85,3500.0,105.8819,105.8948,105.8302,105.8302,3500.0
2014-02-11 12:20:00,163.9,164.02,163.9,163.97,4300.0,105.8625,105.94,105.8625,105.9077,4300.0
2014-02-11 12:25:00,164.0,164.06,163.95,163.97,2400.0,105.9271,105.9658,105.8948,105.9077,2400.0
2014-02-11 12:30:00,163.98,164.15,163.98,164.15,1700.0,105.9141,106.024,105.9141,106.024,1700.0
2014-02-11 12:35:00,164.09,164.28,164.09,164.19,3300.0,105.9852,106.1079,105.9852,106.0498,3300.0
2014-02-11 12:40:00,164.12,164.15,164.0,164.15,2100.0,106.0046,106.024,105.9271,106.024,2100.0
2014-02-11 12:45:00,164.24,164.81,164.07,164.21,8600.0,106.0821,106.4502,105.9723,106.0627,8600.0
2014-02-11 12:50:00,164.19,164.24,164.06,164.11,2700.0,106.0498,106.0821,105.9658,105.9981,2700.0
2014-02-11 12:55:00,164.04,164.09,163.97,164.08,4100.0,105.9529,105.9852,105.9077,105.9787,4100.0
2014-02-11 13:00:00,164.12,164.28,164.12,164.28,1200.0,106.0046,106.1079,106.0046,106.1079,1200.0
2014-02-11 13:05:00,164.2,164.28,163.93,164.16,28100.0,106.0562,106.1079,105.8819,106.0304,28100.0
2014-02-11 13:10:00,164.11,164.15,164.02,164.1,2800.0,105.9981,106.024,105.94,105.9917,2800.0
2014-02-11 13:15:00,164.13,164.16,164.06,164.14,900.0,106.011,106.0304,105.9658,106.0175,900.0
2014-02-11 13:20:00,164.16,164.16,164.07,164.08,3300.0,106.0304,106.0304,105.9723,105.9787,3300.0
2014-02-11 13:25:00,164.08,164.26,164.08,164.15,3800.0,105.9787,106.095,105.9787,106.024,3800.0
2014-02-11 13:30:00,164.25,164.29,164.13,164.13,4300.0,106.0885,106.1144,106.011,106.011,4300.0
2014-02-11 13:35:00,164.1,164.18,164.1,164.15,3200.0,105.9917,106.0433,105.9917,106.024,3200.0
2014-02-11 13:40:00,164.1,164.19,164.08,164.09,3800.0,105.9917,106.0498,105.9787,105.9852,3800.0
2014-02-11 13:45:00,164.1,164.19,164.07,164.19,2600.0,105.9917,106.0498,105.9723,106.0498,2600.0
2014-02-11 13:50:00,164.11,164.16,163.97,164.01,4300.0,105.9981,106.0304,105.9077,105.9335,4300.0
2014-02-11 13:55:00,164.01,164.11,163.97,164.05,1800.0,105.9335,105.9981,105.9077,105.9594,1800.0
2014-02-11 14:00:00,163.99,164.05,163.95,163.98,6300.0,105.9206,105.9594,105.8948,105.9141,6300.0
2014-02-11 14:05:00,163.98,163.98,163.74,163.74,4100.0,105.9141,105.9141,105.7591,105.7591,4100.0
2014-02-11 14:10:00,163.75,163.75,163.6,163.6,4200.0,105.7656,105.7656,105.6687,105.6687,4200.0
2014-02-11 14:15:00,163.61,163.67,163.57,163.67,1100.0,105.6752,105.7139,105.6493,105.7139,1100.0
2014-02-11 14:20:00,163.67,163.77,163.67,163.77,3300.0,105.7139,105.7785,105.7139,105.7785,3300.0
2014-02-11 14:25:00,163.71,163.77,163.68,163.73,6900.0,105.7398,105.7785,105.7204,105.7527,6900.0
2014-02-11 14:30:00,163.69,163.83,163.52,163.76,14900.0,105.7268,105.8173,105.617,105.7721,14900.0
2014-02-11 14:35:00,163.79,163.88,163.67,163.71,19100.0,105.7914,105.8496,105.7139,105.7398,19100.0
2014-02-11 14:40:00,163.7,163.84,163.68,163.84,4700.0,105.7333,105.8237,105.7204,105.8237,4700.0
2014-02-11 14:45:00,163.83,163.93,163.83,163.93,600.0,105.8173,105.8819,105.8173,105.8819,600.0
2014-02-11 14:50:00,163.88,163.88,163.79,163.83,3400.0,105.8496,105.8496,105.7914,105.8173,3400.0
2014-02-11 14:55:00,163.79,163.96,163.79,163.94,2000.0,105.7914,105.9012,105.7914,105.8883,2000.0
2014-02-11 15:00:00,163.99,164.04,163.92,164.04,8900.0,105.9206,105.9529,105.8754,105.9529,8900.0
2014-02-11 15:05:00,164.07,164.13,163.97,164.08,5000.0,105.9723,106.011,105.9077,105.9787,5000.0
2014-02-11 15:10:00,164.13,164.2,164.02,164.06,7500.0,106.011,106.0562,105.94,105.9658,7500.0
2014-02-11 15:15:00,164.03,164.03,163.91,164.0,8400.0,105.9464,105.9464,105.8689,105.9271,8400.0
2014-02-11 15:20:00,164.01,164.01,163.73,163.77,5900.0,105.9335,105.9335,105.7527,105.7785,5900.0
2014-02-11 15:25:00,163.72,163.78,163.46,163.5,5500.0,105.7462,105.785,105.5783,105.6041,5500.0
2014-02-11 15:30:00,163.56,163.56,163.49,163.53,2900.0,105.6429,105.6429,105.5977,105.6235,2900.0
2014-02-11 15:35:00,163.51,163.61,163.48,163.49,8100.0,105.6106,105.6752,105.5912,105.5977,8100.0
2014-02-11 15:40:00,163.5,163.5,163.39,163.4,4700.0,105.6041,105.6041,105.5331,105.5395,4700.0
2014-02-11 15:45:00,163.4,163.52,163.37,163.39,12600.0,105.5395,105.617,105.5202,105.5331,12600.0
2014-02-11 15:50:00,163.4,163.4,163.24,163.3,14000.0,105.5395,105.5395,105.4362,105.4749,14000.0
2014-02-11 15:55:00,163.28,163.46,163.23,163.43,39700.0,105.462,105.5783,105.4297,105.5589,39700.0
2014-02-12 09:30:00,163.67,163.67,163.05,163.2,6400.0,105.7139,105.7139,105.3135,105.4103,6400.0
2014-02-12 09:35:00,163.05,163.21,163.05,163.07,700.0,105.3135,105.4168,105.3135,105.3264,700.0
2014-02-12 09:40:00,163.06,163.32,163.06,163.32,1500.0,105.3199,105.4879,105.3199,105.4879,1500.0
2014-02-12 09:45:00,162.99,163.55,162.99,163.26,2400.0,105.2747,105.6364,105.2747,105.4491,2400.0
2014-02-12 09:50:00,163.27,163.32,163.02,163.32,1500.0,105.4556,105.4879,105.2941,105.4879,1500.0
2014-02-12 09:55:00,163.29,163.66,163.29,163.39,2700.0,105.4685,105.7075,105.4685,105.5331,2700.0
2014-02-12 10:00:00,163.47,163.56,163.13,163.3,9400.0,105.5847,105.6429,105.3651,105.4749,9400.0
2014-02-12 10:05:00,163.48,163.51,163.11,163.11,2200.0,105.5912,105.6106,105.3522,105.3522,2200.0
2014-02-12 10:10:00,163.11,163.11,162.85,162.85,4300.0,105.3522,105.3522,105.1843,105.1843,4300.0
2014-02-12 10:15:00,162.7,162.83,162.39,162.39,2400.0,105.0874,105.1714,104.8872,104.8872,2400.0
2014-02-12 10:20:00,162.38,162.49,162.14,162.49,4100.0,104.8807,104.9518,104.7257,104.9518,4100.0
2014-02-12 10:25:00,162.41,162.55,162.4,162.4,5400.0,104.9001,104.9905,104.8936,104.8936,5400.0
2014-02-12 10:30:00,162.41,162.47,162.29,162.3,2500.0,104.9001,104.9388,104.8226,104.829,2500.0
2014-02-12 10:35:00,162.29,162.45,162.2,162.44,4300.0,104.8226,104.9259,104.7645,104.9195,4300.0
2014-02-12 10:40:00,162.4,162.43,162.22,162.22,900.0,104.8936,104.913,104.7774,104.7774,900.0
2014-02-12 10:45:00,162.22,162.26,162.0,162.21,3800.0,104.7774,104.8032,104.6353,104.7709,3800.0
2014-02-12 10:50:00,162.24,162.56,162.24,162.48,3300.0,104.7903,104.997,104.7903,104.9453,3300.0
2014-02-12 10:55:00,162.62,162.73,162.57,162.62,9900.0,105.0357,105.1068,105.0034,105.0357,9900.0
2014-02-12 11:00:00,162.62,162.78,162.62,162.67,1500.0,105.0357,105.1391,105.0357,105.068,1500.0
2014-02-12 11:05:00,162.64,162.81,162.56,162.78,3700.0,105.0486,105.1584,104.997,105.1391,3700.0
2014-02-12 11:10:00,162.87,162.95,162.77,162.81,1000.0,105.1972,105.2489,105.1326,105.1584,1000.0
2014-02-12 11:15:00,162.91,162.95,162.81,162.81,2800.0,105.223,105.2489,105.1584,105.1584,2800.0
2014-02-12 11:20:00,162.87,162.91,162.66,162.66,3500.0,105.1972,105.223,105.0616,105.0616,3500.0
2014-02-12 11:25:00,162.57,162.71,162.52,162.65,9800.0,105.0034,105.0939,104.9711,105.0551,9800.0
2014-02-12 11:30:00,162.63,162.64,162.49,162.49,2200.0,105.0422,105.0486,104.9518,104.9518,2200.0
2014-02-12 11:35:00,162.47,162.6,162.42,162.6,2900.0,104.9388,105.0228,104.9065,105.0228,2900.0
2014-02-12 11:40:00,162.6,162.6,162.23,162.27,7500.0,105.0228,105.0228,104.7838,104.8097,7500.0
2014-02-12 11:45:00,162.28,162.33,162.17,162.17,2000.0,104.8161,104.8484,104.7451,104.7451,2000.0
2014-02-12 11:50:00,162.15,162.3,162.07,162.3,6000.0,104.7322,104.829,104.6805,104.829,6000.0
2014-02-12 11:55:00,162.3,162.3,162.18,162.18,2400.0,104.829,104.829,104.7515,104.7515,2400.0
2014-02-12 12:00:00,162.17,162.53,162.16,162.5,5300.0,104.7451,104.9776,104.7386,104.9582,5300.0
2014-02-12 12:05:00,162.46,162.73,162.46,162.66,15000.0,104.9324,105.1068,104.9324,105.0616,15000.0
2014-02-12 12:10:00,162.6,162.71,162.51,162.71,7700.0,105.0228,105.0939,104.9647,105.0939,7700.0
2014-02-12 12:15:00,162.71,162.81,162.71,162.81,600.0,105.0939,105.1584,105.0939,105.1584,600.0
2014-02-12 12:20:00,162.81,162.81,162.69,162.7,2000.0,105.1584,105.1584,105.0809,105.0874,2000.0
2014-02-12 12:25:00,162.63,162.75,162.63,162.75,1700.0,105.0422,105.1197,105.0422,105.1197,1700.0
2014-02-12 12:30:00,162.81,162.81,162.69,162.69,1000.0,105.1584,105.1584,105.0809,105.0809,1000.0
2014-02-12 12:35:00,162.73,162.91,162.73,162.78,3200.0,105.1068,105.223,105.1068,105.1391,3200.0
2014-02-12 12:40:00,162.77,162.93,162.77,162.86,2400.0,105.1326,105.236,105.1326,105.1907,2400.0
2014-02-12 12:45:00,162.92,162.98,162.92,162.93,1000.0,105.2295,105.2683,105.2295,105.236,1000.0
2014-02-12 12:50:00,162.92,163.05,162.88,163.05,1600.0,105.2295,105.3135,105.2037,105.3135,1600.0
2014-02-12 12:55:00,163.07,163.07,162.93,162.98,1500.0,105.3264,105.3264,105.236,105.2683,1500.0
2014-02-12 13:00:00,163.02,163.27,162.99,163.19,6200.0,105.2941,105.4556,105.2747,105.4039,6200.0
2014-02-12 13:05:00,163.2,163.23,163.06,163.18,1600.0,105.4103,105.4297,105.3199,105.3974,1600.0
2014-02-12 13:10:00,163.13,163.23,163.1,163.15,3800.0,105.3651,105.4297,105.3458,105.3781,3800.0
2014-02-12 13:15:00,163.21,163.38,163.21,163.38,7700.0,105.4168,105.5266,105.4168,105.5266,7700.0
2014-02-12 13:20:00,163.44,163.52,163.34,163.52,5400.0,105.5654,105.617,105.5008,105.617,5400.0
2014-02-12 13:25:00,163.48,163.5,163.4,163.42,2600.0,105.5912,105.6041,105.5395,105.5524,2600.0
2014-02-12 13:30:00,163.4,163.5,163.34,163.44,3000.0,105.5395,105.6041,105.5008,105.5654,3000.0
2014-02-12 13:35:00,163.44,163.44,163.36,163.36,1100.0,105.5654,105.5654,105.5137,105.5137,1100.0
2014-02-12 13:40:00,163.38,163.46,163.31,163.41,3500.0,105.5266,105.5783,105.4814,105.546,3500.0
2014-02-12 13:45:00,163.42,163.46,163.38,163.38,4900.0,105.5524,105.5783,105.5266,105.5266,4900.0
2014-02-12 13:50:00,163.47,163.55,163.44,163.55,2400.0,105.5847,105.6364,105.5654,105.6364,2400.0
2014-02-12 13:55:00,163.58,163.59,163.51,163.56,6400.0,105.6558,105.6622,105.6106,105.6429,6400.0
2014-02-12 14:00:00,163.56,163.68,163.55,163.57,2900.0,105.6429,105.7204,105.6364,105.6493,2900.0
2014-02-12 14:05:00,163.62,163.66,163.6,163.61,2600.0,105.6816,105.7075,105.6687,105.6752,2600.0
2014-02-12 14:10:00,163.61,163.61,163.44,163.47,5600.0,105.6752,105.6752,105.5654,105.5847,5600.0
2014-02-12 14:15:00,163.46,163.58,163.45,163.48,3200.0,105.5783,105.6558,105.5718,105.5912,3200.0
2014-02-12 14:20:00,163.49,163.58,163.49,163.54,5200.0,105.5977,105.6558,105.5977,105.63,5200.0
2014-02-12 14:25:00,163.54,163.59,163.53,163.53,2900.0,105.63,105.6622,105.6235,105.6235,2900.0
2014-02-12 14:30:00,163.5,163.5,163.26,163.28,3600.0,105.6041,105.6041,105.4491,105.462,3600.0
2014-02-12 14:35:00,163.32,163.41,163.21,163.21,3500.0,105.4879,105.546,105.4168,105.4168,3500.0
2014-02-12 14:40:00,163.2,163.31,163.18,163.25,5300.0,105.4103,105.4814,105.3974,105.4426,5300.0
2014-02-12 14:45:00,163.22,163.25,163.11,163.17,3400.0,105.4233,105.4426,105.3522,105.391,3400.0
2014-02-12 14:50:00,163.15,163.2,163.05,163.15,6900.0,105.3781,105.4103,105.3135,105.3781,6900.0
2014-02-12 14:55:00,163.15,163.28,163.07,163.22,5100.0,105.3781,105.462,105.3264,105.4233,5100.0
2014-02-12 15:00:00,163.22,163.29,163.17,163.25,17300.0,105.4233,105.4685,105.391,105.4426,17300.0
2014-02-12 15:05:00,163.27,163.28,163.16,163.28,8300.0,105.4556,105.462,105.3845,105.462,8300.0
2014-02-12 15:10:00,163.26,163.27,163.13,163.19,11200.0,105.4491,105.4556,105.3651,105.4039,11200.0
2014-02-12 15:15:00,163.21,163.37,163.18,163.34,5700.0,105.4168,105.5202,105.3974,105.5008,5700.0
2014-02-12 15:20:00,163.38,163.42,163.33,163.39,8100.0,105.5266,105.5524,105.4943,105.5331,8100.0
2014-02-12 15:25:00,163.4,163.41,163.19,163.19,7900.0,105.5395,105.546,105.4039,105.4039,7900.0
2014-02-12 15:30:00,163.19,163.27,163.18,163.22,5800.0,105.4039,105.4556,105.3974,105.4233,5800.0
2014-02-12 15:35:00,163.21,163.21,163.07,163.09,5600.0,105.4168,105.4168,105.3264,105.3393,5600.0
2014-02-12 15:40:00,163.05,163.37,163.05,163.37,6400.0,105.3135,105.5202,105.3135,105.5202,6400.0
2014-02-12 15:45:00,163.4,163.54,163.27,163.27,15000.0,105.5395,105.63,105.4556,105.4556,15000.0
2014-02-12 15:50:00,163.3,163.32,163.1,163.18,21600.0,105.4749,105.4879,105.3458,105.3974,21600.0
2014-02-12 15:55:00,163.16,163.52,163.13,163.51,24700.0,105.3845,105.617,105.3651,105.6106,24700.0
2014-02-13 09:30:00,162.9,162.99,162.29,162.47,7700.0,105.2166,105.2747,104.8226,104.9388,7700.0
2014-02-13 09:35:00,162.5,163.49,162.48,163.32,4400.0,104.9582,105.5977,104.9453,105.4879,4400.0
2014-02-13 09:40:00,162.84,163.41,162.84,163.41,19300.0,105.1778,105.546,105.1778,105.546,19300.0
2014-02-13 09:45:00,163.36,163.49,163.28,163.35,1700.0,105.5137,105.5977,105.462,105.5072,1700.0
2014-02-13 09:50:00,163.49,163.98,163.49,163.98,3500.0,105.5977,105.9141,105.5977,105.9141,3500.0
2014-02-13 09:55:00,163.88,163.88,163.51,163.51,600.0,105.8496,105.8496,105.6106,105.6106,600.0
2014-02-13 10:00:00,163.53,163.58,163.48,163.58,2300.0,105.6235,105.6558,105.5912,105.6558,2300.0
2014-02-13 10:05:00,163.59,163.76,163.46,163.72,4400.0,105.6622,105.7721,105.5783,105.7462,4400.0
2014-02-13 10:10:00,163.71,164.09,163.71,163.85,13600.0,105.7398,105.9852,105.7398,105.8302,13600.0
2014-02-13 10:15:00,163.92,164.27,163.77,164.2,29500.0,105.8754,106.1015,105.7785,106.0562,29500.0
2014-02-13 10:20:00,164.28,164.34,164.18,164.23,6800.0,106.1079,106.1467,106.0433,106.0756,6800.0
2014-02-13 10:25:00,164.23,164.3,164.14,164.22,4000.0,106.0756,106.1208,106.0175,106.0692,4000.0
2014-02-13 10:30:00,164.22,164.28,164.15,164.2,4200.0,106.0692,106.1079,106.024,106.0562,4200.0
2014-02-13 10:35:00,164.14,164.22,164.13,164.22,3000.0,106.0175,106.0692,106.011,106.0692,3000.0
2014-02-13 10:40:00,164.2,164.25,164.07,164.18,6000.0,106.0562,106.0885,105.9723,106.0433,6000.0
2014-02-13 10:45:00,164.24,164.24,164.08,164.21,3900.0,106.0821,106.0821,105.9787,106.0627,3900.0
2014-02-13 10:50:00,164.13,164.32,164.07,164.28,4600.0,106.011,106.1338,105.9723,106.1079,4600.0
2014-02-13 10:55:00,164.26,164.37,164.24,164.37,2600.0,106.095,106.166,106.0821,106.166,2600.0
2014-02-13 11:00:00,164.31,164.35,164.25,164.25,4500.0,106.1273,106.1531,106.0885,106.0885,4500.0
2014-02-13 11:05:00,164.19,164.3,164.13,164.28,7100.0,106.0498,106.1208,106.011,106.1079,7100.0
2014-02-13 11:10:00,164.24,164.32,164.22,164.32,2200.0,106.0821,106.1338,106.0692,106.1338,2200.0
2014-02-13 11:15:00,164.34,164.59,164.34,164.59,2300.0,106.1467,106.3081,106.1467,106.3081,2300.0
2014-02-13 11:20:00,164.6,164.69,164.54,164.54,7100.0,106.3146,106.3727,106.2759,106.2759,7100.0
2014-02-13 11:25:00,164.57,164.57,164.47,164.56,2000.0,106.2952,106.2952,106.2306,106.2888,2000.0
2014-02-13 11:30:00,164.57,164.62,164.55,164.55,2200.0,106.2952,106.3275,106.2823,106.2823,2200.0
2014-02-13 11:35:00,164.55,164.55,164.37,164.39,2900.0,106.2823,106.2823,106.166,106.179,2900.0
2014-02-13 11:40:00,164.4,164.45,164.38,164.43,3000.0,106.1854,106.2177,106.1725,106.2048,3000.0
2014-02-13 11:45:00,164.41,164.45,164.38,164.43,3100.0,106.1919,106.2177,106.1725,106.2048,3100.0
2014-02-13 11:50:00,164.47,164.51,164.42,164.51,1600.0,106.2306,106.2565,106.1983,106.2565,1600.0
2014-02-13 11:55:00,164.52,164.53,164.29,164.29,3200.0,106.2629,106.2694,106.1144,106.1144,3200.0
2014-02-13 12:00:00,164.3,164.33,164.19,164.26,4100.0,106.1208,106.1402,106.0498,106.095,4100.0
2014-02-13 12:05:00,164.16,164.25,164.16,164.24,2500.0,106.0304,106.0885,106.0304,106.0821,2500.0
2014-02-13 12:10:00,164.18,164.31,164.18,164.26,4400.0,106.0433,106.1273,106.0433,106.095,4400.0
2014-02-13 12:15:00,164.25,164.27,164.2,164.25,4500.0,106.0885,106.1015,106.0562,106.0885,4500.0
2014-02-13 12:20:00,164.19,164.3,164.18,164.3,2000.0,106.0498,106.1208,106.0433,106.1208,2000.0
2014-02-13 12:25:00,164.24,164.41,164.2,164.41,5000.0,106.0821,106.1919,106.0562,106.1919,5000.0
2014-02-13 12:30:00,164.44,164.47,164.38,164.43,1100.0,106.2113,106.2306,106.1725,106.2048,1100.0
2014-02-13 12:35:00,164.37,164.45,164.35,164.45,3100.0,106.166,106.2177,106.1531,106.2177,3100.0
2014-02-13 12:40:00,164.48,164.53,164.46,164.46,2600.0,106.2371,106.2694,106.2242,106.2242,2600.0
2014-02-13 12:45:00,164.46,164.5,164.38,164.4,10200.0,106.2242,106.25,106.1725,106.1854,10200.0
2014-02-13 12:50:00,164.38,164.46,164.36,164.38,3600.0,106.1725,106.2242,106.1596,106.1725,3600.0
2014-02-13 12:55:00,164.36,164.48,164.32,164.41,3700.0,106.1596,106.2371,106.1338,106.1919,3700.0
2014-02-13 13:00:00,164.39,164.49,164.39,164.46,1800.0,106.179,106.2436,106.179,106.2242,1800.0
2014-02-13 13:05:00,164.49,164.56,164.47,164.56,1500.0,106.2436,106.2888,106.2306,106.2888,1500.0
2014-02-13 13:10:00,164.56,164.63,164.52,164.56,3200.0,106.2888,106.334,106.2629,106.2888,3200.0
2014-02-13 13:15:00,164.56,164.71,164.54,164.67,6000.0,106.2888,106.3857,106.2759,106.3598,6000.0
2014-02-13 13:20:00,164.63,164.75,164.63,164.72,1600.0,106.334,106.4115,106.334,106.3921,1600.0
2014-02-13 13:25:00,164.72,164.8,164.51,164.76,11600.0,106.3921,106.4438,106.2565,106.4179,11600.0
2014-02-13 13:30:00,164.79,164.89,164.77,164.86,4100.0,106.4373,106.5019,106.4244,106.4825,4100.0
2014-02-13 13:35:00,164.89,164.98,164.85,164.9,3000.0,106.5019,106.56,106.4761,106.5084,3000.0
2014-02-13 13:40:00,164.93,165.13,164.93,165.13,5300.0,106.5278,106.6569,106.5278,106.6569,5300.0
2014-02-13 13:45:00,165.15,165.18,165.1,165.1,1900.0,106.6698,106.6892,106.6376,106.6376,1900.0
2014-02-13 13:50:00,165.12,165.18,165.0,165.04,3400.0,106.6505,106.6892,106.573,106.5988,3400.0
2014-02-13 13:55:00,165.07,165.17,165.07,165.09,1200.0,106.6182,106.6828,106.6182,106.6311,1200.0
2014-02-13 14:00:00,165.16,165.19,165.05,165.05,2900.0,106.6763,106.6957,106.6053,106.6053,2900.0
2014-02-13 14:05:00,165.07,165.14,165.04,165.06,3400.0,106.6182,106.6634,106.5988,106.6117,3400.0
2014-02-13 14:10:00,165.07,165.19,165.05,165.1,10700.0,106.6182,106.6957,106.6053,106.6376,10700.0
2014-02-13 14:15:00,165.1,165.18,165.03,165.05,4800.0,106.6376,106.6892,106.5923,106.6053,4800.0
2014-02-13 14:20:00,165.03,165.04,164.94,165.0,2200.0,106.5923,106.5988,106.5342,106.573,2200.0
2014-02-13 14:25:00,165.02,165.05,164.91,164.92,5300.0,106.5859,106.6053,106.5148,106.5213,5300.0
2014-02-13 14:30:00,164.84,164.97,164.84,164.97,2300.0,106.4696,106.5536,106.4696,106.5536,2300.0
2014-02-13 14:35:00,164.94,164.98,164.94,164.96,1000.0,106.5342,106.56,106.5342,106.5471,1000.0
2014-02-13 14:40:00,165.0,165.04,164.97,165.04,5900.0,106.573,106.5988,106.5536,106.5988,5900.0
2014-02-13 14:45:00,165.04,165.06,165.01,165.06,1300.0,106.5988,106.6117,106.5794,106.6117,1300.0
2014-02-13 14:50:00,165.06,165.08,164.98,165.05,3800.0,106.6117,106.6246,106.56,106.6053,3800.0
2014-02-13 14:55:00,165.02,165.06,164.89,165.06,4900.0,106.5859,106.6117,106.5019,106.6117,4900.0
2014-02-13 15:00:00,165.01,165.12,164.87,164.91,3500.0,106.5794,106.6505,106.489,106.5148,3500.0
2014-02-13 15:05:00,164.87,164.94,164.77,164.78,6000.0,106.489,106.5342,106.4244,106.4309,6000.0
2014-02-13 15:10:00,164.8,164.8,164.68,164.76,4900.0,106.4438,106.4438,106.3663,106.4179,4900.0
2014-02-13 15:15:00,164.74,164.81,164.73,164.76,4000.0,106.405,106.4502,106.3986,106.4179,4000.0
2014-02-13 15:20:00,164.72,164.76,164.61,164.61,6700.0,106.3921,106.4179,106.3211,106.3211,6700.0
2014-02-13 15:25:00,164.6,164.7,164.6,164.69,4600.0,106.3146,106.3792,106.3146,106.3727,4600.0
2014-02-13 15:30:00,164.7,164.88,164.67,164.88,6600.0,106.3792,106.4955,106.3598,106.4955,6600.0
2014-02-13 15:35:00,164.88,164.88,164.72,164.78,10400.0,106.4955,106.4955,106.3921,106.4309,10400.0
2014-02-13 15:40:00,164.77,164.82,164.72,164.82,10500.0,106.4244,106.4567,106.3921,106.4567,10500.0
2014-02-13 15:45:00,164.8,164.89,164.65,164.68,12200.0,106.4438,106.5019,106.3469,106.3663,12200.0
2014-02-13 15:50:00,164.7,164.73,164.51,164.65,15100.0,106.3792,106.3986,106.2565,106.3469,15100.0
2014-02-13 15:55:00,164.63,164.64,164.41,164.47,29300.0,106.334,106.3404,106.1919,106.2306,29300.0
2014-02-14 09:30:00,164.19,164.89,164.07,164.73,6600.0,106.0498,106.5019,105.9723,106.3986,6600.0
2014-02-14 09:35:00,164.66,164.96,164.66,164.78,1700.0,106.3534,106.5471,106.3534,106.4309,1700.0
2014-02-14 09:40:00,164.85,164.98,164.52,164.71,4900.0,106.4761,106.56,106.2629,106.3857,4900.0
2014-02-14 09:45:00,164.68,164.76,164.68,164.71,1800.0,106.3663,106.4179,106.3663,106.3857,1800.0
2014-02-14 09:50:00,164.2,164.99,164.19,164.93,6100.0,106.0562,106.5665,106.0498,106.5278,6100.0
2014-02-14 09:55:00,164.77,165.25,164.77,165.12,5500.0,106.4244,106.7344,106.4244,106.6505,5500.0
2014-02-14 10:00:00,165.12,165.12,164.97,165.07,7700.0,106.6505,106.6505,106.5536,106.6182,7700.0
2014-02-14 10:05:00,165.06,165.06,164.94,165.06,5300.0,106.6117,106.6117,106.5342,106.6117,5300.0
2014-02-14 10:10:00,165.13,165.37,165.09,165.14,5700.0,106.6569,106.8119,106.6311,106.6634,5700.0
2014-02-14 10:15:00,165.11,165.14,165.0,165.08,9700.0,106.644,106.6634,106.573,106.6246,9700.0
2014-02-14 10:20:00,165.08,165.08,165.06,165.06,800.0,106.6246,106.6246,106.6117,106.6117,800.0
2014-02-14 10:25:00,165.1,165.29,165.03,165.1,3000.0,106.6376,106.7603,106.5923,106.6376,3000.0
2014-02-14 10:30:00,165.1,165.21,165.03,165.21,3600.0,106.6376,106.7086,106.5923,106.7086,3600.0
2014-02-14 10:35:00,165.2,165.33,165.12,165.21,2400.0,106.7021,106.7861,106.6505,106.7086,2400.0
2014-02-14 10:40:00,165.17,165.31,165.17,165.26,2400.0,106.6828,106.7732,106.6828,106.7409,2400.0
2014-02-14 10:45:00,165.32,165.39,165.22,165.22,4100.0,106.7797,106.8249,106.7151,106.7151,4100.0
2014-02-14 10:50:00,165.32,165.32,165.19,165.3,1200.0,106.7797,106.7797,106.6957,106.7667,1200.0
2014-02-14 10:55:00,165.22,165.34,165.12,165.12,10400.0,106.7151,106.7926,106.6505,106.6505,10400.0
2014-02-14 11:00:00,165.12,165.25,165.03,165.22,2400.0,106.6505,106.7344,106.5923,106.7151,2400.0
2014-02-14 11:05:00,165.21,165.33,165.19,165.19,2600.0,106.7086,106.7861,106.6957,106.6957,2600.0
2014-02-14 11:10:00,165.26,165.37,165.25,165.3,1800.0,106.7409,106.8119,106.7344,106.7667,1800.0
2014-02-14 11:15:00,165.25,165.25,165.14,165.14,900.0,106.7344,106.7344,106.6634,106.6634,900.0
2014-02-14 11:20:00,165.2,165.2,165.1,165.14,2600.0,106.7021,106.7021,106.6376,106.6634,2600.0
2014-02-14 11:25:00,165.14,165.14,164.97,164.98,1900.0,106.6634,106.6634,106.5536,106.56,1900.0
2014-02-14 11:30:00,164.98,165.0,164.85,164.89,2100.0,106.56,106.573,106.4761,106.5019,2100.0
2014-02-14 11:35:00,164.89,165.05,164.87,165.0,3100.0,106.5019,106.6053,106.489,106.573,3100.0
2014-02-14 11:40:00,165.0,165.05,164.84,164.84,3100.0,106.573,106.6053,106.4696,106.4696,3100.0
2014-02-14 11:45:00,164.84,164.9,164.78,164.83,2100.0,106.4696,106.5084,106.4309,106.4632,2100.0
2014-02-14 11:50:00,164.83,164.9,164.64,164.76,3800.0,106.4632,106.5084,106.3404,106.4179,3800.0
2014-02-14 11:55:00,164.78,164.79,164.74,164.74,1200.0,106.4309,106.4373,106.405,106.405,1200.0
2014-02-14 12:00:00,164.74,164.74,164.55,164.56,2700.0,106.405,106.405,106.2823,106.2888,2700.0
2014-02-14 12:05:00,164.52,164.6,164.52,164.59,1400.0,106.2629,106.3146,106.2629,106.3081,1400.0
2014-02-14 12:10:00,164.57,164.62,164.54,164.57,600.0,106.2952,106.3275,106.2759,106.2952,600.0
2014-02-14 12:15:00,164.56,164.81,164.53,164.73,10300.0,106.2888,106.4502,106.2694,106.3986,10300.0
2014-02-14 12:20:00,164.75,164.8,164.7,164.7,4000.0,106.4115,106.4438,106.3792,106.3792,4000.0
2014-02-14 12:25:00,164.81,164.82,164.76,164.78,5000.0,106.4502,106.4567,106.4179,106.4309,5000.0
2014-02-14 12:30:00,164.78,164.87,164.76,164.87,4100.0,106.4309,106.489,106.4179,106.489,4100.0
2014-02-14 12:35:00,164.82,164.9,164.82,164.83,2500.0,106.4567,106.5084,106.4567,106.4632,2500.0
2014-02-14 12:40:00,164.91,165.12,164.91,165.12,6800.0,106.5148,106.6505,106.5148,106.6505,6800.0
2014-02-14 12:45:00,165.16,165.18,165.12,165.18,1600.0,106.6763,106.6892,106.6505,106.6892,1600.0
2014-02-14 12:50:00,165.16,165.3,165.14,165.3,3800.0,106.6763,106.7667,106.6634,106.7667,3800.0
2014-02-14 12:55:00,165.3,165.36,165.2,165.31,1300.0,106.7667,106.8055,106.7021,106.7732,1300.0
2014-02-14 13:00:00,165.32,165.4,165.23,165.27,5000.0,106.7797,106.8313,106.7215,106.7474,5000.0
2014-02-14 13:05:00,165.33,165.35,165.25,165.35,500.0,106.7861,106.799,106.7344,106.799,500.0
2014-02-14 13:10:00,165.41,165.58,165.41,165.53,2500.0,106.8378,106.9476,106.8378,106.9153,2500.0
2014-02-14 13:15:00,165.49,165.49,165.42,165.44,1100.0,106.8895,106.8895,106.8442,106.8572,1100.0
2014-02-14 13:20:00,165.44,165.5,165.38,165.41,1600.0,106.8572,106.8959,106.8184,106.8378,1600.0
2014-02-14 13:25:00,165.37,165.46,165.37,165.46,1100.0,106.8119,106.8701,106.8119,106.8701,1100.0
2014-02-14 13:30:00,165.5,165.5,165.42,165.43,3900.0,106.8959,106.8959,106.8442,106.8507,3900.0
2014-02-14 13:35:00,165.41,165.56,165.37,165.56,2300.0,106.8378,106.9347,106.8119,106.9347,2300.0
2014-02-14 13:40:00,165.52,165.52,165.37,165.37,1000.0,106.9088,106.9088,106.8119,106.8119,1000.0
2014-02-14 13:45:00,165.4,165.45,165.38,165.44,1100.0,106.8313,106.8636,106.8184,106.8572,1100.0
2014-02-14 13:50:00,165.47,165.56,165.45,165.45,800.0,106.8765,106.9347,106.8636,106.8636,800.0
2014-02-14 13:55:00,165.49,165.51,165.49,165.51,300.0,106.8895,106.9024,106.8895,106.9024,300.0
2014-02-14 14:00:00,165.45,165.57,165.44,165.56,4500.0,106.8636,106.9411,106.8572,106.9347,4500.0
2014-02-14 14:05:00,165.53,165.58,165.5,165.51,1600.0,106.9153,106.9476,106.8959,106.9024,1600.0
2014-02-14 14:10:00,165.56,165.64,165.53,165.62,2000.0,106.9347,106.9863,106.9153,106.9734,2000.0
2014-02-14 14:15:00,165.64,165.64,165.52,165.57,2400.0,106.9863,106.9863,106.9088,106.9411,2400.0
2014-02-14 14:20:00,165.6,165.66,165.56,165.63,3200.0,106.9605,106.9993,106.9347,106.9799,3200.0
2014-02-14 14:25:00,165.65,165.73,165.61,165.71,1500.0,106.9928,107.0445,106.967,107.0316,1500.0
2014-02-14 14:30:00,165.65,165.74,165.65,165.67,1500.0,106.9928,107.0509,106.9928,107.0057,1500.0
2014-02-14 14:35:00,165.66,165.73,165.63,165.73,3700.0,106.9993,107.0445,106.9799,107.0445,3700.0
2014-02-14 14:40:00,165.7,165.88,165.66,165.88,6700.0,107.0251,107.1414,106.9993,107.1414,6700.0
2014-02-14 14:45:00,165.88,166.0,165.87,166.0,5000.0,107.1414,107.2189,107.1349,107.2189,5000.0
2014-02-14 14:50:00,165.99,166.1,165.94,165.94,14500.0,107.2124,107.2834,107.1801,107.1801,14500.0
2014-02-14 14:55:00,166.01,166.02,165.85,165.85,6300.0,107.2253,107.2318,107.122,107.122,6300.0
2014-02-14 15:00:00,165.84,165.84,165.75,165.81,3200.0,107.1155,107.1155,107.0574,107.0961,3200.0
2014-02-14 15:05:00,165.85,165.86,165.78,165.85,4700.0,107.122,107.1284,107.0768,107.122,4700.0
2014-02-14 15:10:00,165.84,165.96,165.81,165.81,4400.0,107.1155,107.193,107.0961,107.0961,4400.0
2014-02-14 15:15:00,165.79,165.81,165.71,165.71,3700.0,107.0832,107.0961,107.0316,107.0316,3700.0
2014-02-14 15:20:00,165.7,165.8,165.7,165.77,4700.0,107.0251,107.0897,107.0251,107.0703,4700.0
2014-02-14 15:25:00,165.78,165.81,165.77,165.8,1400.0,107.0768,107.0961,107.0703,107.0897,1400.0
2014-02-14 15:30:00,165.87,165.9,165.8,165.84,5400.0,107.1349,107.1543,107.0897,107.1155,5400.0
2014-02-14 15:35:00,165.85,165.9,165.84,165.9,5600.0,107.122,107.1543,107.1155,107.1543,5600.0
2014-02-14 15:40:00,165.85,165.85,165.72,165.77,4700.0,107.122,107.122,107.038,107.0703,4700.0
2014-02-14 15:45:00,165.77,165.82,165.75,165.79,9200.0,107.0703,107.1026,107.0574,107.0832,9200.0
2014-02-14 15:50:00,165.77,165.86,165.77,165.81,17100.0,107.0703,107.1284,107.0703,107.0961,17100.0
2014-02-14 15:55:00,165.8,165.82,165.71,165.8,19100.0,107.0897,107.1026,107.0316,107.0897,19100.0
2014-02-18 09:30:00,165.41,165.83,164.9,164.97,11900.0,106.8378,107.1091,106.5084,106.5536,11900.0
2014-02-18 09:35:00,164.92,165.35,164.82,165.35,2600.0,106.5213,106.799,106.4567,106.799,2600.0
2014-02-18 09:40:00,165.27,165.5,165.08,165.34,4500.0,106.7474,106.8959,106.6246,106.7926,4500.0
2014-02-18 09:45:00,165.4,165.8,165.4,165.8,2800.0,106.8313,107.0897,106.8313,107.0897,2800.0
2014-02-18 09:50:00,165.84,165.97,165.63,165.63,1800.0,107.1155,107.1995,106.9799,106.9799,1800.0
2014-02-18 09:55:00,165.6,165.75,165.53,165.66,7600.0,106.9605,107.0574,106.9153,106.9993,7600.0
2014-02-18 10:00:00,165.59,165.76,165.52,165.76,7600.0,106.954,107.0638,106.9088,107.0638,7600.0
2014-02-18 10:05:00,165.73,165.83,165.53,165.78,1600.0,107.0445,107.1091,106.9153,107.0768,1600.0
2014-02-18 10:10:00,165.69,165.69,165.46,165.54,5700.0,107.0186,107.0186,106.8701,106.9217,5700.0
2014-02-18 10:15:00,165.53,165.84,165.48,165.63,31200.0,106.9153,107.1155,106.883,106.9799,31200.0
2014-02-18 10:20:00,165.61,165.84,165.52,165.56,26400.0,106.967,107.1155,106.9088,106.9347,26400.0
2014-02-18 10:25:00,165.56,165.67,165.49,165.61,1800.0,106.9347,107.0057,106.8895,106.967,1800.0
2014-02-18 10:30:00,165.57,165.65,165.47,165.6,6300.0,106.9411,106.9928,106.8765,106.9605,6300.0
2014-02-18 10:35:00,165.63,165.63,165.49,165.51,8200.0,106.9799,106.9799,106.8895,106.9024,8200.0
2014-02-18 10:40:00,165.55,165.7,165.53,165.57,3800.0,106.9282,107.0251,106.9153,106.9411,3800.0
2014-02-18 10:45:00,165.56,165.65,165.53,165.65,1800.0,106.9347,106.9928,106.9153,106.9928,1800.0
2014-02-18 10:50:00,165.7,165.77,165.7,165.76,700.0,107.0251,107.0703,107.0251,107.0638,700.0
2014-02-18 10:55:00,165.75,165.77,165.71,165.73,4800.0,107.0574,107.0703,107.0316,107.0445,4800.0
2014-02-18 11:00:00,165.75,165.78,165.59,165.64,4400.0,107.0574,107.0768,106.954,106.9863,4400.0
2014-02-18 11:05:00,165.59,165.78,165.59,165.76,1500.0,106.954,107.0768,106.954,107.0638,1500.0
2014-02-18 11:10:00,165.81,166.06,165.81,166.06,900.0,107.0961,107.2576,107.0961,107.2576,900.0
2014-02-18 11:15:00,166.12,166.34,166.08,166.32,2900.0,107.2964,107.4385,107.2705,107.4255,2900.0
2014-02-18 11:20:00,166.3,166.34,166.15,166.17,5100.0,107.4126,107.4385,107.3157,107.3287,5100.0
2014-02-18 11:25:00,166.16,166.28,166.1,166.28,2500.0,107.3222,107.3997,107.2834,107.3997,2500.0
2014-02-18 11:30:00,166.2,166.54,166.2,166.47,8100.0,107.348,107.5676,107.348,107.5224,8100.0
2014-02-18 11:35:00,166.51,166.72,166.51,166.72,6200.0,107.5483,107.6839,107.5483,107.6839,6200.0
2014-02-18 11:40:00,166.71,166.85,166.68,166.85,5000.0,107.6774,107.7679,107.6581,107.7679,5000.0
2014-02-18 11:45:00,166.79,166.82,166.64,166.64,2300.0,107.7291,107.7485,107.6322,107.6322,2300.0
2014-02-18 11:50:00,166.64,166.7,166.52,166.55,2600.0,107.6322,107.671,107.5547,107.5741,2600.0
2014-02-18 11:55:00,166.44,166.51,166.24,166.34,6000.0,107.5031,107.5483,107.3739,107.4385,6000.0
2014-02-18 12:00:00,166.29,166.49,166.29,166.46,8800.0,107.4062,107.5353,107.4062,107.516,8800.0
2014-02-18 12:05:00,166.44,166.53,166.37,166.5,1600.0,107.5031,107.5612,107.4578,107.5418,1600.0
2014-02-18 12:10:00,166.5,166.56,166.47,166.56,1000.0,107.5418,107.5806,107.5224,107.5806,1000.0
2014-02-18 12:15:00,166.46,166.52,166.46,166.52,800.0,107.516,107.5547,107.516,107.5547,800.0
2014-02-18 12:20:00,166.52,166.57,166.47,166.51,3300.0,107.5547,107.587,107.5224,107.5483,3300.0
2014-02-18 12:25:00,166.51,166.63,166.49,166.5,14500.0,107.5483,107.6258,107.5353,107.5418,14500.0
2014-02-18 12:30:00,166.47,166.58,166.47,166.57,3500.0,107.5224,107.5935,107.5224,107.587,3500.0
2014-02-18 12:35:00,166.56,166.64,166.54,166.64,2000.0,107.5806,107.6322,107.5676,107.6322,2000.0
2014-02-18 12:40:00,166.64,166.64,166.53,166.53,13500.0,107.6322,107.6322,107.5612,107.5612,13500.0
2014-02-18 12:45:00,166.5,166.54,166.38,166.42,2600.0,107.5418,107.5676,107.4643,107.4901,2600.0
2014-02-18 12:50:00,166.42,166.45,166.25,166.25,1800.0,107.4901,107.5095,107.3803,107.3803,1800.0
2014-02-18 12:55:00,166.25,166.28,166.21,166.24,2800.0,107.3803,107.3997,107.3545,107.3739,2800.0
2014-02-18 13:00:00,166.22,166.31,166.22,166.25,1800.0,107.361,107.4191,107.361,107.3803,1800.0
2014-02-18 13:05:00,166.24,166.24,166.12,166.14,5000.0,107.3739,107.3739,107.2964,107.3093,5000.0
2014-02-18 13:10:00,166.17,166.29,166.17,166.27,4700.0,107.3287,107.4062,107.3287,107.3933,4700.0
2014-02-18 13:15:00,166.28,166.28,166.18,166.22,2300.0,107.3997,107.3997,107.3351,107.361,2300.0
2014-02-18 13:20:00,166.18,166.18,166.12,166.14,2100.0,107.3351,107.3351,107.2964,107.3093,2100.0
2014-02-18 13:25:00,166.13,166.18,166.11,166.12,2400.0,107.3028,107.3351,107.2899,107.2964,2400.0
2014-02-18 13:30:00,166.1,166.16,166.01,166.12,6400.0,107.2834,107.3222,107.2253,107.2964,6400.0
2014-02-18 13:35:00,166.1,166.18,166.08,166.15,5000.0,107.2834,107.3351,107.2705,107.3157,5000.0
2014-02-18 13:40:00,166.18,166.3,166.16,166.25,4400.0,107.3351,107.4126,107.3222,107.3803,4400.0
2014-02-18 13:45:00,166.25,166.26,166.11,166.25,3300.0,107.3803,107.3868,107.2899,107.3803,3300.0
2014-02-18 13:50:00,166.25,166.31,166.2,166.26,3800.0,107.3803,107.4191,107.348,107.3868,3800.0
2014-02-18 13:55:00,166.28,166.29,166.24,166.28,2300.0,107.3997,107.4062,107.3739,107.3997,2300.0
2014-02-18 14:00:00,166.27,166.3,166.1,166.12,6700.0,107.3933,107.4126,107.2834,107.2964,6700.0
2014-02-18 14:05:00,166.14,166.15,166.11,166.13,4300.0,107.3093,107.3157,107.2899,107.3028,4300.0
2014-02-18 14:10:00,166.17,166.36,166.15,166.28,5500.0,107.3287,107.4514,107.3157,107.3997,5500.0
2014-02-18 14:15:00,166.3,166.34,166.27,166.28,1500.0,107.4126,107.4385,107.3933,107.3997,1500.0
2014-02-18 14:20:00,166.24,166.24,166.12,166.13,1800.0,107.3739,107.3739,107.2964,107.3028,1800.0
2014-02-18 14:25:00,166.17,166.19,166.07,166.07,3500.0,107.3287,107.3416,107.2641,107.2641,3500.0
2014-02-18 14:30:00,166.03,166.23,166.03,166.19,1600.0,107.2382,107.3674,107.2382,107.3416,1600.0
2014-02-18 14:35:00,166.19,166.2,166.09,166.12,6200.0,107.3416,107.348,107.277,107.2964,6200.0
2014-02-18 14:40:00,166.11,166.24,166.08,166.22,6100.0,107.2899,107.3739,107.2705,107.361,6100.0
2014-02-18 14:45:00,166.23,166.26,166.2,166.25,2500.0,107.3674,107.3868,107.348,107.3803,2500.0
2014-02-18 14:50:00,166.24,166.26,166.2,166.22,5600.0,107.3739,107.3868,107.348,107.361,5600.0
2014-02-18 14:55:00,166.23,166.33,166.23,166.3,9900.0,107.3674,107.432,107.3674,107.4126,9900.0
2014-02-18 15:00:00,166.31,166.41,166.22,166.28,15500.0,107.4191,107.4837,107.361,107.3997,15500.0
2014-02-18 15:05:00,166.29,166.35,166.25,166.29,5700.0,107.4062,107.4449,107.3803,107.4062,5700.0
2014-02-18 15:10:00,166.29,166.37,166.29,166.34,3900.0,107.4062,107.4578,107.4062,107.4385,3900.0
2014-02-18 15:15:00,166.34,166.39,166.3,166.39,2500.0,107.4385,107.4708,107.4126,107.4708,2500.0
2014-02-18 15:20:00,166.4,166.58,166.36,166.58,3900.0,107.4772,107.5935,107.4514,107.5935,3900.0
2014-02-18 15:25:00,166.58,166.73,166.58,166.68,9400.0,107.5935,107.6904,107.5935,107.6581,9400.0
2014-02-18 15:30:00,166.66,166.75,166.6,166.69,7200.0,107.6452,107.7033,107.6064,107.6645,7200.0
2014-02-18 15:35:00,166.69,166.84,166.66,166.84,11700.0,107.6645,107.7614,107.6452,107.7614,11700.0
2014-02-18 15:40:00,166.84,166.96,166.82,166.93,15400.0,107.7614,107.8389,107.7485,107.8195,15400.0
2014-02-18 15:45:00,166.95,166.95,166.85,166.92,25300.0,107.8325,107.8325,107.7679,107.8131,25300.0
2014-02-18 15:50:00,166.89,166.92,166.79,166.86,28500.0,107.7937,107.8131,107.7291,107.7743,28500.0
2014-02-18 15:55:00,166.87,167.03,166.71,166.96,45400.0,107.7808,107.8841,107.6774,107.8389,45400.0
2014-02-19 09:30:00,166.87,166.94,166.03,166.94,11400.0,107.7808,107.826,107.2382,107.826,11400.0
2014-02-19 09:35:00,166.88,167.48,166.73,167.47,5400.0,107.7872,108.1748,107.6904,108.1683,5400.0
2014-02-19 09:40:00,167.48,167.5,167.05,167.41,9000.0,108.1748,108.1877,107.8971,108.1296,9000.0
2014-02-19 09:45:00,167.41,167.48,167.28,167.48,3000.0,108.1296,108.1748,108.0456,108.1748,3000.0
2014-02-19 09:50:00,167.48,167.58,167.24,167.58,4600.0,108.1748,108.2394,108.0198,108.2394,4600.0
2014-02-19 09:55:00,167.52,167.52,167.16,167.16,1900.0,108.2006,108.2006,107.9681,107.9681,1900.0
2014-02-19 10:00:00,167.14,167.36,167.11,167.36,4800.0,107.9552,108.0973,107.9358,108.0973,4800.0
2014-02-19 10:05:00,167.27,167.39,167.25,167.33,2500.0,108.0391,108.1167,108.0262,108.0779,2500.0
2014-02-19 10:10:00,167.22,167.73,167.22,167.58,7000.0,108.0069,108.3363,108.0069,108.2394,7000.0
2014-02-19 10:15:00,167.52,167.61,167.52,167.56,800.0,108.2006,108.2588,108.2006,108.2265,800.0
2014-02-19 10:20:00,167.47,167.63,167.46,167.63,1800.0,108.1683,108.2717,108.1619,108.2717,1800.0
2014-02-19 10:25:00,167.72,167.72,167.52,167.64,2100.0,108.3298,108.3298,108.2006,108.2781,2100.0
2014-02-19 10:30:00,167.71,167.87,167.45,167.77,21300.0,108.3233,108.4267,108.1554,108.3621,21300.0
2014-02-19 10:35:00,167.74,167.74,167.41,167.43,3100.0,108.3427,108.3427,108.1296,108.1425,3100.0
2014-02-19 10:40:00,167.48,167.59,167.45,167.52,2800.0,108.1748,108.2458,108.1554,108.2006,2800.0
2014-02-19 10:45:00,167.47,167.47,167.22,167.22,1900.0,108.1683,108.1683,108.0069,108.0069,1900.0
2014-02-19 10:50:00,167.19,167.31,167.19,167.31,1600.0,107.9875,108.065,107.9875,108.065,1600.0
2014-02-19 10:55:00,167.34,167.44,167.28,167.38,3300.0,108.0844,108.149,108.0456,108.1102,3300.0
2014-02-19 11:00:00,167.39,167.45,167.21,167.28,1300.0,108.1167,108.1554,108.0004,108.0456,1300.0
2014-02-19 11:05:00,167.27,167.28,167.07,167.18,3400.0,108.0391,108.0456,107.91,107.981,3400.0
2014-02-19 11:10:00,167.15,167.25,166.87,167.25,14800.0,107.9616,108.0262,107.7808,108.0262,14800.0
2014-02-19 11:15:00,167.26,167.33,167.06,167.17,17000.0,108.0327,108.0779,107.9035,107.9746,17000.0
2014-02-19 11:20:00,167.25,167.53,167.25,167.43,2300.0,108.0262,108.2071,108.0262,108.1425,2300.0
2014-02-19 11:25:00,167.52,167.52,167.3,167.32,3900.0,108.2006,108.2006,108.0585,108.0714,3900.0
2014-02-19 11:30:00,167.39,167.39,167.29,167.3,2200.0,108.1167,108.1167,108.0521,108.0585,2200.0
2014-02-19 11:35:00,167.27,167.31,167.09,167.17,2600.0,108.0391,108.065,107.9229,107.9746,2600.0
2014-02-19 11:40:00,167.2,167.57,167.11,167.47,2500.0,107.9939,108.2329,107.9358,108.1683,2500.0
2014-02-19 11:45:00,167.46,167.47,167.42,167.42,2000.0,108.1619,108.1683,108.136,108.136,2000.0
2014-02-19 11:50:00,167.37,167.52,167.37,167.41,2200.0,108.1037,108.2006,108.1037,108.1296,2200.0
2014-02-19 11:55:00,167.49,167.64,167.18,167.19,9100.0,108.1812,108.2781,107.981,107.9875,9100.0
2014-02-19 12:00:00,167.19,167.38,167.05,167.38,5800.0,107.9875,108.1102,107.8971,108.1102,5800.0
2014-02-19 12:05:00,167.45,167.57,167.41,167.42,1300.0,108.1554,108.2329,108.1296,108.136,1300.0
2014-02-19 12:10:00,167.4,167.43,167.22,167.36,3100.0,108.1231,108.1425,108.0069,108.0973,3100.0
2014-02-19 12:15:00,167.38,167.38,167.04,167.04,5000.0,108.1102,108.1102,107.8906,107.8906,5000.0
2014-02-19 12:20:00,167.0,167.03,166.78,166.93,4600.0,107.8648,107.8841,107.7227,107.8195,4600.0
2014-02-19 12:25:00,166.98,167.15,166.96,167.01,3500.0,107.8518,107.9616,107.8389,107.8712,3500.0
2014-02-19 12:30:00,167.01,167.22,167.0,167.12,3400.0,107.8712,108.0069,107.8648,107.9423,3400.0
2014-02-19 12:35:00,167.13,167.31,167.04,167.23,4400.0,107.9487,108.065,107.8906,108.0133,4400.0
2014-02-19 12:40:00,167.22,167.22,167.09,167.17,4600.0,108.0069,108.0069,107.9229,107.9746,4600.0
2014-02-19 12:45:00,167.22,167.22,167.05,167.08,3000.0,108.0069,108.0069,107.8971,107.9164,3000.0
2014-02-19 12:50:00,167.01,167.01,166.81,166.99,3300.0,107.8712,107.8712,107.742,107.8583,3300.0
2014-02-19 12:55:00,167.06,167.06,166.97,167.05,1500.0,107.9035,107.9035,107.8454,107.8971,1500.0
2014-02-19 13:00:00,167.11,167.22,167.08,167.17,4100.0,107.9358,108.0069,107.9164,107.9746,4100.0
2014-02-19 13:05:00,167.15,167.28,167.05,167.28,3000.0,107.9616,108.0456,107.8971,108.0456,3000.0
2014-02-19 13:10:00,167.31,167.6,167.29,167.6,6700.0,108.065,108.2523,108.0521,108.2523,6700.0
2014-02-19 13:15:00,167.56,167.56,167.45,167.5,3200.0,108.2265,108.2265,108.1554,108.1877,3200.0
2014-02-19 13:20:00,167.54,167.8,167.54,167.72,5100.0,108.2135,108.3815,108.2135,108.3298,5100.0
2014-02-19 13:25:00,167.76,167.85,167.6,167.6,3000.0,108.3556,108.4138,108.2523,108.2523,3000.0
2014-02-19 13:30:00,167.53,167.64,167.53,167.61,3000.0,108.2071,108.2781,108.2071,108.2588,3000.0
2014-02-19 13:35:00,167.59,167.7,167.39,167.39,12800.0,108.2458,108.3169,108.1167,108.1167,12800.0
2014-02-19 13:40:00,167.38,167.39,167.28,167.28,3700.0,108.1102,108.1167,108.0456,108.0456,3700.0
2014-02-19 13:45:00,167.35,167.59,167.3,167.59,8100.0,108.0908,108.2458,108.0585,108.2458,8100.0
2014-02-19 13:50:00,167.56,167.56,167.46,167.56,4600.0,108.2265,108.2265,108.1619,108.2265,4600.0
2014-02-19 13:55:00,167.59,167.67,167.51,167.6,4200.0,108.2458,108.2975,108.1942,108.2523,4200.0
2014-02-19 14:00:00,167.53,167.62,167.32,167.34,6600.0,108.2071,108.2652,108.0714,108.0844,6600.0
2014-02-19 14:05:00,167.41,167.46,167.23,167.46,2600.0,108.1296,108.1619,108.0133,108.1619,2600.0
2014-02-19 14:10:00,167.39,167.39,166.94,166.94,6700.0,108.1167,108.1167,107.826,107.826,6700.0
2014-02-19 14:15:00,166.91,166.98,166.81,166.86,4800.0,107.8066,107.8518,107.742,107.7743,4800.0
2014-02-19 14:20:00,166.79,166.89,166.47,166.85,9000.0,107.7291,107.7937,107.5224,107.7679,9000.0
2014-02-19 14:25:00,166.87,167.05,166.8,167.04,10500.0,107.7808,107.8971,107.7356,107.8906,10500.0
2014-02-19 14:30:00,167.04,167.04,166.89,166.91,4900.0,107.8906,107.8906,107.7937,107.8066,4900.0
2014-02-19 14:35:00,166.93,167.33,166.93,167.33,4000.0,107.8195,108.0779,107.8195,108.0779,4000.0
2014-02-19 14:40:00,167.25,167.33,167.08,167.08,4800.0,108.0262,108.0779,107.9164,107.9164,4800.0
2014-02-19 14:45:00,167.05,167.39,167.04,167.39,12100.0,107.8971,108.1167,107.8906,108.1167,12100.0
2014-02-19 14:50:00,167.39,167.52,167.36,167.46,4700.0,108.1167,108.2006,108.0973,108.1619,4700.0
2014-02-19 14:55:00,167.4,167.49,167.21,167.49,10100.0,108.1231,108.1812,108.0004,108.1812,10100.0
2014-02-19 15:00:00,167.42,167.51,167.32,167.48,4600.0,108.136,108.1942,108.0714,108.1748,4600.0
2014-02-19 15:05:00,167.52,167.52,167.38,167.38,1600.0,108.2006,108.2006,108.1102,108.1102,1600.0
2014-02-19 15:10:00,167.38,167.39,167.16,167.3,6200.0,108.1102,108.1167,107.9681,108.0585,6200.0
2014-02-19 15:15:00,167.3,167.33,166.9,166.9,4500.0,108.0585,108.0779,107.8002,107.8002,4500.0
2014-02-19 15:20:00,166.85,166.86,166.75,166.78,3300.0,107.7679,107.7743,107.7033,107.7227,3300.0
2014-02-19 15:25:00,166.79,166.79,166.52,166.53,7700.0,107.7291,107.7291,107.5547,107.5612,7700.0
2014-02-19 15:30:00,166.51,166.56,166.38,166.56,5100.0,107.5483,107.5806,107.4643,107.5806,5100.0
2014-02-19 15:35:00,166.57,166.58,166.36,166.53,8700.0,107.587,107.5935,107.4514,107.5612,8700.0
2014-02-19 15:40:00,166.5,166.58,166.25,166.25,7300.0,107.5418,107.5935,107.3803,107.3803,7300.0
2014-02-19 15:45:00,166.24,166.35,166.16,166.31,10900.0,107.3739,107.4449,107.3222,107.4191,10900.0
2014-02-19 15:50:00,166.36,166.47,166.11,166.16,25100.0,107.4514,107.5224,107.2899,107.3222,25100.0
2014-02-19 15:55:00,166.15,166.73,166.12,166.51,37000.0,107.3157,107.6904,107.2964,107.5483,37000.0
2014-02-20 09:30:00,166.72,167.0,166.69,166.79,3900.0,107.6839,107.8648,107.6645,107.7291,3900.0
2014-02-20 09:35:00,167.31,167.73,167.3,167.3,6700.0,108.065,108.3363,108.0585,108.0585,6700.0
2014-02-20 09:40:00,167.28,167.28,166.91,166.91,7700.0,108.0456,108.0456,107.8066,107.8066,7700.0
2014-02-20 09:45:00,166.93,167.22,166.93,166.95,6700.0,107.8195,108.0069,107.8195,107.8325,6700.0
2014-02-20 09:50:00,166.95,167.01,166.65,166.66,7000.0,107.8325,107.8712,107.6387,107.6452,7000.0
2014-02-20 09:55:00,166.32,166.65,166.26,166.5,2200.0,107.4255,107.6387,107.3868,107.5418,2200.0
2014-02-20 10:00:00,166.4,166.52,166.19,166.2,2300.0,107.4772,107.5547,107.3416,107.348,2300.0
2014-02-20 10:05:00,166.21,166.28,165.63,165.69,4500.0,107.3545,107.3997,106.9799,107.0186,4500.0
2014-02-20 10:10:00,165.74,166.3,165.74,166.3,5700.0,107.0509,107.4126,107.0509,107.4126,5700.0
2014-02-20 10:15:00,166.49,166.57,166.34,166.48,5200.0,107.5353,107.587,107.4385,107.5289,5200.0
2014-02-20 10:20:00,166.41,166.44,166.14,166.27,13800.0,107.4837,107.5031,107.3093,107.3933,13800.0
2014-02-20 10:25:00,166.33,166.56,166.17,166.39,16000.0,107.432,107.5806,107.3287,107.4708,16000.0
2014-02-20 10:30:00,166.39,166.5,166.14,166.17,13600.0,107.4708,107.5418,107.3093,107.3287,13600.0
2014-02-20 10:35:00,166.35,166.35,165.97,165.99,20200.0,107.4449,107.4449,107.1995,107.2124,20200.0
2014-02-20 10:40:00,165.97,166.0,165.68,166.0,8400.0,107.1995,107.2189,107.0122,107.2189,8400.0
2014-02-20 10:45:00,165.95,166.0,165.62,165.91,12500.0,107.1866,107.2189,106.9734,107.1607,12500.0
2014-02-20 10:50:00,165.91,166.01,165.77,166.01,4300.0,107.1607,107.2253,107.0703,107.2253,4300.0
2014-02-20 10:55:00,166.1,166.18,165.78,165.86,2400.0,107.2834,107.3351,107.0768,107.1284,2400.0
2014-02-20 11:00:00,165.92,166.11,165.87,165.87,5700.0,107.1672,107.2899,107.1349,107.1349,5700.0
2014-02-20 11:05:00,166.04,166.06,165.86,165.96,1400.0,107.2447,107.2576,107.1284,107.193,1400.0
2014-02-20 11:10:00,166.19,166.27,165.95,165.95,27400.0,107.3416,107.3933,107.1866,107.1866,27400.0
2014-02-20 11:15:00,165.91,166.2,165.9,166.12,12200.0,107.1607,107.348,107.1543,107.2964,12200.0
2014-02-20 11:20:00,166.23,166.24,166.15,166.15,800.0,107.3674,107.3739,107.3157,107.3157,800.0
2014-02-20 11:25:00,166.1,166.13,165.98,166.12,5000.0,107.2834,107.3028,107.2059,107.2964,5000.0
2014-02-20 11:30:00,166.11,166.35,166.11,166.35,17000.0,107.2899,107.4449,107.2899,107.4449,17000.0
2014-02-20 11:35:00,166.36,166.4,166.26,166.37,4800.0,107.4514,107.4772,107.3868,107.4578,4800.0
2014-02-20 11:40:00,166.35,166.41,166.32,166.32,2300.0,107.4449,107.4837,107.4255,107.4255,2300.0
2014-02-20 11:45:00,166.3,166.32,166.0,166.0,3800.0,107.4126,107.4255,107.2189,107.2189,3800.0
2014-02-20 11:50:00,165.97,166.23,165.81,166.23,3200.0,107.1995,107.3674,107.0961,107.3674,3200.0
2014-02-20 11:55:00,166.18,166.22,165.93,165.94,1500.0,107.3351,107.361,107.1736,107.1801,1500.0
2014-02-20 12:00:00,165.95,166.11,165.95,166.0,2100.0,107.1866,107.2899,107.1866,107.2189,2100.0
2014-02-20 12:05:00,166.04,166.1,165.81,165.82,2600.0,107.2447,107.2834,107.0961,107.1026,2600.0
2014-02-20 12:10:00,165.74,165.82,165.67,165.74,4900.0,107.0509,107.1026,107.0057,107.0509,4900.0
2014-02-20 12:15:00,165.77,166.22,165.74,166.22,9300.0,107.0703,107.361,107.0509,107.361,9300.0
2014-02-20 12:20:00,166.31,166.34,166.17,166.17,1900.0,107.4191,107.4385,107.3287,107.3287,1900.0
2014-02-20 12:25:00,166.29,166.57,166.23,166.48,3300.0,107.4062,107.587,107.3674,107.5289,3300.0
2014-02-20 12:30:00,166.53,166.7,166.47,166.47,5400.0,107.5612,107.671,107.5224,107.5224,5400.0
2014-02-20 12:35:00,166.44,166.48,166.39,166.44,2000.0,107.5031,107.5289,107.4708,107.5031,2000.0
2014-02-20 12:40:00,166.5,166.62,166.48,166.49,2500.0,107.5418,107.6193,107.5289,107.5353,2500.0
2014-02-20 12:45:00,166.43,166.55,166.22,166.22,16000.0,107.4966,107.5741,107.361,107.361,16000.0
2014-02-20 12:50:00,166.22,166.22,166.0,166.01,1500.0,107.361,107.361,107.2189,107.2253,1500.0
2014-02-20 12:55:00,166.05,166.05,165.92,165.93,2600.0,107.2512,107.2512,107.1672,107.1736,2600.0
2014-02-20 13:00:00,165.96,165.97,165.73,165.8,3700.0,107.193,107.1995,107.0445,107.0897,3700.0
2014-02-20 13:05:00,165.74,165.93,165.61,165.93,4500.0,107.0509,107.1736,106.967,107.1736,4500.0
2014-02-20 13:10:00,165.97,166.06,165.86,166.06,8700.0,107.1995,107.2576,107.1284,107.2576,8700.0
2014-02-20 13:15:00,166.04,166.13,166.01,166.01,3400.0,107.2447,107.3028,107.2253,107.2253,3400.0
2014-02-20 13:20:00,166.04,166.1,165.97,166.1,1400.0,107.2447,107.2834,107.1995,107.2834,1400.0
2014-02-20 13:25:00,166.22,166.26,166.16,166.16,1500.0,107.361,107.3868,107.3222,107.3222,1500.0
2014-02-20 13:30:00,166.23,166.32,166.19,166.19,2700.0,107.3674,107.4255,107.3416,107.3416,2700.0
2014-02-20 13:35:00,166.15,166.29,166.15,166.27,1900.0,107.3157,107.4062,107.3157,107.3933,1900.0
2014-02-20 13:40:00,166.29,166.29,165.99,165.99,2700.0,107.4062,107.4062,107.2124,107.2124,2700.0
2014-02-20 13:45:00,165.98,166.12,165.97,166.0,5500.0,107.2059,107.2964,107.1995,107.2189,5500.0
2014-02-20 13:50:00,166.03,166.05,165.97,165.97,3900.0,107.2382,107.2512,107.1995,107.1995,3900.0
2014-02-20 13:55:00,165.97,165.97,165.86,165.86,2700.0,107.1995,107.1995,107.1284,107.1284,2700.0
2014-02-20 14:00:00,165.89,165.95,165.78,165.79,3800.0,107.1478,107.1866,107.0768,107.0832,3800.0
2014-02-20 14:05:00,165.76,165.89,165.73,165.89,2600.0,107.0638,107.1478,107.0445,107.1478,2600.0
2014-02-20 14:10:00,165.9,165.95,165.81,165.95,3200.0,107.1543,107.1866,107.0961,107.1866,3200.0
2014-02-20 14:15:00,165.93,166.16,165.92,166.05,3600.0,107.1736,107.3222,107.1672,107.2512,3600.0
2014-02-20 14:20:00,166.03,166.09,165.97,166.0,2900.0,107.2382,107.277,107.1995,107.2189,2900.0
2014-02-20 14:25:00,166.02,166.02,165.77,165.78,2300.0,107.2318,107.2318,107.0703,107.0768,2300.0
2014-02-20 14:30:00,165.83,165.9,165.79,165.86,5500.0,107.1091,107.1543,107.0832,107.1284,5500.0
2014-02-20 14:35:00,165.85,165.97,165.84,165.96,5300.0,107.122,107.1995,107.1155,107.193,5300.0
2014-02-20 14:40:00,165.93,166.09,165.92,166.07,2500.0,107.1736,107.277,107.1672,107.2641,2500.0
2014-02-20 14:45:00,166.11,166.27,166.11,166.21,5200.0,107.2899,107.3933,107.2899,107.3545,5200.0
2014-02-20 14:50:00,166.25,166.3,166.13,166.24,7500.0,107.3803,107.4126,107.3028,107.3739,7500.0
2014-02-20 14:55:00,166.25,166.34,166.23,166.27,5900.0,107.3803,107.4385,107.3674,107.3933,5900.0
2014-02-20 15:00:00,166.31,166.38,166.27,166.34,5200.0,107.4191,107.4643,107.3933,107.4385,5200.0
2014-02-20 15:05:00,166.32,166.37,166.26,166.31,3800.0,107.4255,107.4578,107.3868,107.4191,3800.0
2014-02-20 15:10:00,166.37,166.5,166.37,166.43,6000.0,107.4578,107.5418,107.4578,107.4966,6000.0
2014-02-20 15:15:00,166.45,166.53,166.45,166.52,5000.0,107.5095,107.5612,107.5095,107.5547,5000.0
2014-02-20 15:20:00,166.46,166.58,166.42,166.44,5900.0,107.516,107.5935,107.4901,107.5031,5900.0
2014-02-20 15:25:00,166.41,166.53,166.34,166.49,6200.0,107.4837,107.5612,107.4385,107.5353,6200.0
2014-02-20 15:30:00,166.52,166.56,166.42,166.46,6900.0,107.5547,107.5806,107.4901,107.516,6900.0
2014-02-20 15:35:00,166.45,166.47,166.34,166.45,10100.0,107.5095,107.5224,107.4385,107.5095,10100.0
2014-02-20 15:40:00,166.44,166.65,166.36,166.6,13600.0,107.5031,107.6387,107.4514,107.6064,13600.0
2014-02-20 15:45:00,166.6,166.73,166.6,166.73,13200.0,107.6064,107.6904,107.6064,107.6904,13200.0
2014-02-20 15:50:00,166.71,166.82,166.63,166.7,25800.0,107.6774,107.7485,107.6258,107.671,25800.0
2014-02-20 15:55:00,166.73,166.86,166.51,166.52,35900.0,107.6904,107.7743,107.5483,107.5547,35900.0
2014-02-21 09:30:00,166.54,167.0,164.52,164.81,56700.0,107.5676,107.8648,106.2629,106.4502,56700.0
2014-02-21 09:35:00,164.65,165.8,164.65,165.29,12300.0,106.3469,107.0897,106.3469,106.7603,12300.0
2014-02-21 09:40:00,165.29,166.06,165.0,165.43,6400.0,106.7603,107.2576,106.573,106.8507,6400.0
2014-02-21 09:45:00,165.4,165.83,165.34,165.83,4100.0,106.8313,107.1091,106.7926,107.1091,4100.0
2014-02-21 09:50:00,165.79,165.81,165.48,165.75,3300.0,107.0832,107.0961,106.883,107.0574,3300.0
2014-02-21 09:55:00,165.8,165.97,165.57,165.81,5000.0,107.0897,107.1995,106.9411,107.0961,5000.0
2014-02-21 10:00:00,165.81,165.97,165.69,165.84,10800.0,107.0961,107.1995,107.0186,107.1155,10800.0
2014-02-21 10:05:00,165.89,165.96,165.67,165.86,7400.0,107.1478,107.193,107.0057,107.1284,7400.0
2014-02-21 10:10:00,165.79,166.14,165.78,166.0,6500.0,107.0832,107.3093,107.0768,107.2189,6500.0
2014-02-21 10:15:00,165.92,166.03,165.81,165.89,5400.0,107.1672,107.2382,107.0961,107.1478,5400.0
2014-02-21 10:20:00,166.0,166.49,165.78,166.49,8000.0,107.2189,107.5353,107.0768,107.5353,8000.0
2014-02-21 10:25:00,166.5,166.5,166.03,166.04,2400.0,107.5418,107.5418,107.2382,107.2447,2400.0
2014-02-21 10:30:00,166.13,166.26,166.06,166.1,4700.0,107.3028,107.3868,107.2576,107.2834,4700.0
2014-02-21 10:35:00,166.04,166.41,166.0,166.2,22100.0,107.2447,107.4837,107.2189,107.348,22100.0
2014-02-21 10:40:00,166.09,166.56,166.09,166.34,1200.0,107.277,107.5806,107.277,107.4385,1200.0
2014-02-21 10:45:00,166.54,167.19,166.54,166.9,22100.0,107.5676,107.9875,107.5676,107.8002,22100.0
2014-02-21 10:50:00,166.81,167.19,166.5,166.67,9900.0,107.742,107.9875,107.5418,107.6516,9900.0
2014-02-21 10:55:00,166.69,167.04,166.69,166.75,15900.0,107.6645,107.8906,107.6645,107.7033,15900.0
2014-02-21 11:00:00,166.75,166.91,166.25,166.91,9000.0,107.7033,107.8066,107.3803,107.8066,9000.0
2014-02-21 11:05:00,166.78,167.0,165.95,165.97,9500.0,107.7227,107.8648,107.1866,107.1995,9500.0
2014-02-21 11:10:00,165.93,166.99,165.93,166.99,8200.0,107.1736,107.8583,107.1736,107.8583,8200.0
2014-02-21 11:15:00,166.87,166.98,165.85,166.25,7900.0,107.7808,107.8518,107.122,107.3803,7900.0
2014-02-21 11:20:00,165.95,166.83,165.81,166.83,11300.0,107.1866,107.755,107.0961,107.755,11300.0
2014-02-21 11:25:00,166.84,166.84,166.44,166.81,3400.0,107.7614,107.7614,107.5031,107.742,3400.0
2014-02-21 11:30:00,166.81,166.99,166.6,166.72,11000.0,107.742,107.8583,107.6064,107.6839,11000.0
2014-02-21 11:35:00,166.72,166.89,166.51,166.75,11200.0,107.6839,107.7937,107.5483,107.7033,11200.0
2014-02-21 11:40:00,166.97,166.97,166.66,166.67,18900.0,107.8454,107.8454,107.6452,107.6516,18900.0
2014-02-21 11:45:00,166.82,166.98,166.59,166.84,4400.0,107.7485,107.8518,107.5999,107.7614,4400.0
2014-02-21 11:50:00,166.96,166.99,166.73,166.97,2500.0,107.8389,107.8583,107.6904,107.8454,2500.0
2014-02-21 11:55:00,166.78,166.94,166.71,166.71,2700.0,107.7227,107.826,107.6774,107.6774,2700.0
2014-02-21 12:00:00,166.73,167.08,166.73,167.08,10100.0,107.6904,107.9164,107.6904,107.9164,10100.0
2014-02-21 12:05:00,167.07,167.49,167.0,167.22,8500.0,107.91,108.1812,107.8648,108.0069,8500.0
2014-02-21 12:10:00,167.19,167.19,166.94,166.94,2100.0,107.9875,107.9875,107.826,107.826,2100.0
2014-02-21 12:15:00,166.94,166.98,166.92,166.92,1700.0,107.826,107.8518,107.8131,107.8131,1700.0
2014-02-21 12:20:00,166.93,167.11,166.93,166.97,13700.0,107.8195,107.9358,107.8195,107.8454,13700.0
2014-02-21 12:25:00,166.92,166.94,166.87,166.87,1300.0,107.8131,107.826,107.7808,107.7808,1300.0
2014-02-21 12:30:00,166.87,167.0,166.61,166.61,2900.0,107.7808,107.8648,107.6129,107.6129,2900.0
2014-02-21 12:35:00,166.57,166.58,166.42,166.43,3100.0,107.587,107.5935,107.4901,107.4966,3100.0
2014-02-21 12:40:00,166.4,166.43,166.25,166.25,5900.0,107.4772,107.4966,107.3803,107.3803,5900.0
2014-02-21 12:45:00,166.25,166.33,166.16,166.19,6600.0,107.3803,107.432,107.3222,107.3416,6600.0
2014-02-21 12:50:00,166.3,166.35,166.18,166.35,4600.0,107.4126,107.4449,107.3351,107.4449,4600.0
2014-02-21 12:55:00,166.35,166.43,166.25,166.3,2000.0,107.4449,107.4966,107.3803,107.4126,2000.0
2014-02-21 13:00:00,166.25,166.44,166.25,166.32,3400.0,107.3803,107.5031,107.3803,107.4255,3400.0
2014-02-21 13:05:00,166.29,166.33,166.15,166.19,1700.0,107.4062,107.432,107.3157,107.3416,1700.0
2014-02-21 13:10:00,166.35,166.35,166.14,166.14,2100.0,107.4449,107.4449,107.3093,107.3093,2100.0
2014-02-21 13:15:00,166.13,166.13,165.83,165.84,3200.0,107.3028,107.3028,107.1091,107.1155,3200.0
2014-02-21 13:20:00,165.92,166.15,165.85,165.97,16900.0,107.1672,107.3157,107.122,107.1995,16900.0
2014-02-21 13:25:00,165.94,166.04,165.89,165.93,9600.0,107.1801,107.2447,107.1478,107.1736,9600.0
2014-02-21 13:30:00,166.04,166.1,165.93,165.99,3100.0,107.2447,107.2834,107.1736,107.2124,3100.0
2014-02-21 13:35:00,165.99,165.99,165.68,165.81,4600.0,107.2124,107.2124,107.0122,107.0961,4600.0
2014-02-21 13:40:00,165.82,165.82,165.68,165.7,2700.0,107.1026,107.1026,107.0122,107.0251,2700.0
2014-02-21 13:45:00,165.72,165.98,165.72,165.9,6900.0,107.038,107.2059,107.038,107.1543,6900.0
2014-02-21 13:50:00,165.93,166.08,165.87,166.0,4000.0,107.1736,107.2705,107.1349,107.2189,4000.0
2014-02-21 13:55:00,166.0,166.1,165.81,166.1,4200.0,107.2189,107.2834,107.0961,107.2834,4200.0
2014-02-21 14:00:00,166.06,166.15,165.92,166.15,5900.0,107.2576,107.3157,107.1672,107.3157,5900.0
2014-02-21 14:05:00,166.15,166.16,166.07,166.13,4500.0,107.3157,107.3222,107.2641,107.3028,4500.0
2014-02-21 14:10:00,166.08,166.13,165.94,166.04,2400.0,107.2705,107.3028,107.1801,107.2447,2400.0
2014-02-21 14:15:00,165.98,166.28,165.93,166.05,5000.0,107.2059,107.3997,107.1736,107.2512,5000.0
2014-02-21 14:20:00,166.12,166.18,166.02,166.06,2300.0,107.2964,107.3351,107.2318,107.2576,2300.0
2014-02-21 14:25:00,166.04,166.07,165.95,165.95,6700.0,107.2447,107.2641,107.1866,107.1866,6700.0
2014-02-21 14:30:00,165.98,165.99,165.67,165.84,6800.0,107.2059,107.2124,107.0057,107.1155,6800.0
2014-02-21 14:35:00,165.86,165.9,165.73,165.85,4700.0,107.1284,107.1543,107.0445,107.122,4700.0
2014-02-21 14:40:00,165.85,165.99,165.81,165.9,6500.0,107.122,107.2124,107.0961,107.1543,6500.0
2014-02-21 14:45:00,165.84,165.91,165.73,165.89,8900.0,107.1155,107.1607,107.0445,107.1478,8900.0
2014-02-21 14:50:00,165.84,166.09,165.84,165.99,6800.0,107.1155,107.277,107.1155,107.2124,6800.0
2014-02-21 14:55:00,165.98,166.19,165.88,165.99,6100.0,107.2059,107.3416,107.1414,107.2124,6100.0
2014-02-21 15:00:00,166.01,166.01,165.82,165.89,4100.0,107.2253,107.2253,107.1026,107.1478,4100.0
2014-02-21 15:05:00,165.83,165.88,165.75,165.87,3100.0,107.1091,107.1414,107.0574,107.1349,3100.0
2014-02-21 15:10:00,165.87,165.87,165.54,165.54,7200.0,107.1349,107.1349,106.9217,106.9217,7200.0
2014-02-21 15:15:00,165.54,165.75,165.53,165.68,6800.0,106.9217,107.0574,106.9153,107.0122,6800.0
2014-02-21 15:20:00,165.68,165.68,165.52,165.52,5000.0,107.0122,107.0122,106.9088,106.9088,5000.0
2014-02-21 15:25:00,165.62,165.62,165.44,165.49,13900.0,106.9734,106.9734,106.8572,106.8895,13900.0
2014-02-21 15:30:00,165.54,165.7,165.54,165.64,9400.0,106.9217,107.0251,106.9217,106.9863,9400.0
2014-02-21 15:35:00,165.74,165.91,165.58,165.82,12100.0,107.0509,107.1607,106.9476,107.1026,12100.0
2014-02-21 15:40:00,165.78,166.17,165.78,166.05,10600.0,107.0768,107.3287,107.0768,107.2512,10600.0
2014-02-21 15:45:00,166.07,166.23,166.06,166.13,34300.0,107.2641,107.3674,107.2576,107.3028,34300.0
2014-02-21 15:50:00,166.1,166.3,166.06,166.2,33000.0,107.2834,107.4126,107.2576,107.348,33000.0
2014-02-21 15:55:00,166.2,166.59,166.11,166.43,81900.0,107.348,107.5999,107.2899,107.4966,81900.0
2014-02-24 09:30:00,166.57,167.0,166.57,166.99,6300.0,107.587,107.8648,107.587,107.8583,6300.0
2014-02-24 09:35:00,166.86,167.43,166.72,167.43,3600.0,107.7743,108.1425,107.6839,108.1425,3600.0
2014-02-24 09:40:00,167.3,167.41,167.06,167.1,1900.0,108.0585,108.1296,107.9035,107.9293,1900.0
2014-02-24 09:45:00,167.09,167.41,167.04,167.22,4400.0,107.9229,108.1296,107.8906,108.0069,4400.0
2014-02-24 09:50:00,167.22,167.47,167.16,167.16,7900.0,108.0069,108.1683,107.9681,107.9681,7900.0
2014-02-24 09:55:00,167.32,167.5,167.22,167.48,3700.0,108.0714,108.1877,108.0069,108.1748,3700.0
2014-02-24 10:00:00,167.48,167.5,167.01,167.25,17100.0,108.1748,108.1877,107.8712,108.0262,17100.0
2014-02-24 10:05:00,167.29,167.48,167.23,167.27,21300.0,108.0521,108.1748,108.0133,108.0391,21300.0
2014-02-24 10:10:00,167.18,167.23,167.08,167.08,1200.0,107.981,108.0133,107.9164,107.9164,1200.0
2014-02-24 10:15:00,167.0,167.08,166.79,166.79,3900.0,107.8648,107.9164,107.7291,107.7291,3900.0
2014-02-24 10:20:00,166.92,167.4,166.87,167.12,52300.0,107.8131,108.1231,107.7808,107.9423,52300.0
2014-02-24 10:25:00,167.22,167.3,166.87,167.14,14200.0,108.0069,108.0585,107.7808,107.9552,14200.0
2014-02-24 10:30:00,167.17,167.26,167.07,167.08,2300.0,107.9746,108.0327,107.91,107.9164,2300.0
2014-02-24 10:35:00,167.14,167.38,167.1,167.22,1700.0,107.9552,108.1102,107.9293,108.0069,1700.0
2014-02-24 10:40:00,167.3,167.36,167.05,167.23,5600.0,108.0585,108.0973,107.8971,108.0133,5600.0
2014-02-24 10:45:00,167.28,167.29,166.97,166.97,9500.0,108.0456,108.0521,107.8454,107.8454,9500.0
2014-02-24 10:50:00,167.05,167.05,166.76,166.93,8000.0,107.8971,107.8971,107.7097,107.8195,8000.0
2014-02-24 10:55:00,166.82,167.02,166.82,166.86,5500.0,107.7485,107.8777,107.7485,107.7743,5500.0
2014-02-24 11:00:00,166.85,166.89,166.61,166.61,5000.0,107.7679,107.7937,107.6129,107.6129,5000.0
2014-02-24 11:05:00,166.6,166.94,166.6,166.88,28000.0,107.6064,107.826,107.6064,107.7872,28000.0
2014-02-24 11:10:00,166.86,167.15,166.84,166.86,12500.0,107.7743,107.9616,107.7614,107.7743,12500.0
2014-02-24 11:15:00,166.81,166.98,166.78,166.8,5000.0,107.742,107.8518,107.7227,107.7356,5000.0
2014-02-24 11:20:00,166.84,166.92,166.67,166.89,5700.0,107.7614,107.8131,107.6516,107.7937,5700.0
2014-02-24 11:25:00,166.94,167.05,166.91,167.05,2300.0,107.826,107.8971,107.8066,107.8971,2300.0
2014-02-24 11:30:00,167.05,167.23,166.91,167.22,4100.0,107.8971,108.0133,107.8066,108.0069,4100.0
2014-02-24 11:35:00,167.18,167.35,167.13,167.21,6500.0,107.981,108.0908,107.9487,108.0004,6500.0
2014-02-24 11:40:00,167.14,167.24,166.99,167.24,2600.0,107.9552,108.0198,107.8583,108.0198,2600.0
2014-02-24 11:45:00,167.23,167.33,167.2,167.26,2900.0,108.0133,108.0779,107.9939,108.0327,2900.0
2014-02-24 11:50:00,167.26,167.39,167.19,167.31,3700.0,108.0327,108.1167,107.9875,108.065,3700.0
2014-02-24 11:55:00,167.37,167.38,167.23,167.25,3300.0,108.1037,108.1102,108.0133,108.0262,3300.0
2014-02-24 12:00:00,167.2,167.37,167.18,167.37,3700.0,107.9939,108.1037,107.981,108.1037,3700.0
2014-02-24 12:05:00,167.3,167.34,167.2,167.25,1300.0,108.0585,108.0844,107.9939,108.0262,1300.0
2014-02-24 12:10:00,167.36,167.37,167.23,167.31,1700.0,108.0973,108.1037,108.0133,108.065,1700.0
2014-02-24 12:15:00,167.27,167.44,167.27,167.37,2000.0,108.0391,108.149,108.0391,108.1037,2000.0
2014-02-24 12:20:00,167.42,167.54,167.4,167.53,4300.0,108.136,108.2135,108.1231,108.2071,4300.0
2014-02-24 12:25:00,167.5,167.58,167.41,167.47,2700.0,108.1877,108.2394,108.1296,108.1683,2700.0
2014-02-24 12:30:00,167.43,167.55,167.39,167.4,8300.0,108.1425,108.22,108.1167,108.1231,8300.0
2014-02-24 12:35:00,167.4,167.57,167.4,167.47,800.0,108.1231,108.2329,108.1231,108.1683,800.0
2014-02-24 12:40:00,167.56,167.56,167.36,167.36,3200.0,108.2265,108.2265,108.0973,108.0973,3200.0
2014-02-24 12:45:00,167.4,167.5,167.38,167.46,1400.0,108.1231,108.1877,108.1102,108.1619,1400.0
2014-02-24 12:50:00,167.52,167.53,167.47,167.51,600.0,108.2006,108.2071,108.1683,108.1942,600.0
2014-02-24 12:55:00,167.56,167.65,167.45,167.65,13700.0,108.2265,108.2846,108.1554,108.2846,13700.0
2014-02-24 13:00:00,167.66,167.76,167.64,167.71,1700.0,108.291,108.3556,108.2781,108.3233,1700.0
2014-02-24 13:05:00,167.71,167.71,167.54,167.54,1600.0,108.3233,108.3233,108.2135,108.2135,1600.0
2014-02-24 13:10:00,167.49,167.59,167.45,167.58,3300.0,108.1812,108.2458,108.1554,108.2394,3300.0
2014-02-24 13:15:00,167.64,167.67,167.56,167.63,1400.0,108.2781,108.2975,108.2265,108.2717,1400.0
2014-02-24 13:20:00,167.68,167.68,167.6,167.61,2000.0,108.304,108.304,108.2523,108.2588,2000.0
2014-02-24 13:25:00,167.61,167.72,167.58,167.72,5600.0,108.2588,108.3298,108.2394,108.3298,5600.0
2014-02-24 13:30:00,167.69,167.82,167.65,167.78,5100.0,108.3104,108.3944,108.2846,108.3686,5100.0
2014-02-24 13:35:00,167.76,167.76,167.57,167.58,10700.0,108.3556,108.3556,108.2329,108.2394,10700.0
2014-02-24 13:40:00,167.65,167.66,167.56,167.61,1500.0,108.2846,108.291,108.2265,108.2588,1500.0
2014-02-24 13:45:00,167.59,167.61,167.47,167.52,3000.0,108.2458,108.2588,108.1683,108.2006,3000.0
2014-02-24 13:50:00,167.57,167.58,167.45,167.48,5700.0,108.2329,108.2394,108.1554,108.1748,5700.0
2014-02-24 13:55:00,167.44,167.44,167.26,167.26,3800.0,108.149,108.149,108.0327,108.0327,3800.0
2014-02-24 14:00:00,167.26,167.54,167.26,167.5,5000.0,108.0327,108.2135,108.0327,108.1877,5000.0
2014-02-24 14:05:00,167.5,167.5,167.33,167.43,4000.0,108.1877,108.1877,108.0779,108.1425,4000.0
2014-02-24 14:10:00,167.47,167.47,167.36,167.4,2000.0,108.1683,108.1683,108.0973,108.1231,2000.0
2014-02-24 14:15:00,167.4,167.4,167.2,167.2,5900.0,108.1231,108.1231,107.9939,107.9939,5900.0
2014-02-24 14:20:00,167.24,167.38,167.23,167.35,8300.0,108.0198,108.1102,108.0133,108.0908,8300.0
2014-02-24 14:25:00,167.36,167.43,167.36,167.4,2300.0,108.0973,108.1425,108.0973,108.1231,2300.0
2014-02-24 14:30:00,167.41,167.41,167.3,167.31,2200.0,108.1296,108.1296,108.0585,108.065,2200.0
2014-02-24 14:35:00,167.31,167.44,167.29,167.44,3600.0,108.065,108.149,108.0521,108.149,3600.0
2014-02-24 14:40:00,167.45,167.46,167.32,167.32,7400.0,108.1554,108.1619,108.0714,108.0714,7400.0
2014-02-24 14:45:00,167.38,167.39,167.31,167.36,2100.0,108.1102,108.1167,108.065,108.0973,2100.0
2014-02-24 14:50:00,167.35,167.41,167.32,167.4,2900.0,108.0908,108.1296,108.0714,108.1231,2900.0
2014-02-24 14:55:00,167.37,167.37,167.11,167.13,3600.0,108.1037,108.1037,107.9358,107.9487,3600.0
2014-02-24 15:00:00,167.11,167.26,167.06,167.25,19600.0,107.9358,108.0327,107.9035,108.0262,19600.0
2014-02-24 15:05:00,167.22,167.27,167.15,167.27,11300.0,108.0069,108.0391,107.9616,108.0391,11300.0
2014-02-24 15:10:00,167.28,167.37,167.25,167.25,3600.0,108.0456,108.1037,108.0262,108.0262,3600.0
2014-02-24 15:15:00,167.24,167.46,167.22,167.46,10300.0,108.0198,108.1619,108.0069,108.1619,10300.0
2014-02-24 15:20:00,167.47,167.52,167.42,167.49,8500.0,108.1683,108.2006,108.136,108.1812,8500.0
2014-02-24 15:25:00,167.53,167.59,167.24,167.24,11300.0,108.2071,108.2458,108.0198,108.0198,11300.0
2014-02-24 15:30:00,167.24,167.3,167.13,167.25,14000.0,108.0198,108.0585,107.9487,108.0262,14000.0
2014-02-24 15:35:00,167.25,167.33,167.23,167.3,14400.0,108.0262,108.0779,108.0133,108.0585,14400.0
2014-02-24 15:40:00,167.31,167.31,166.99,167.1,31200.0,108.065,108.065,107.8583,107.9293,31200.0
2014-02-24 15:45:00,167.1,167.14,166.99,167.02,22900.0,107.9293,107.9552,107.8583,107.8777,22900.0
2014-02-24 15:50:00,167.01,167.03,166.91,167.0,34200.0,107.8712,107.8841,107.8066,107.8648,34200.0
2014-02-24 15:55:00,166.97,166.99,166.68,166.79,47200.0,107.8454,107.8583,107.6581,107.7291,47200.0
2014-02-25 09:30:00,166.75,167.14,166.6,167.14,8400.0,107.7033,107.9552,107.6064,107.9552,8400.0
2014-02-25 09:35:00,167.39,167.39,166.66,166.83,4700.0,108.1167,108.1167,107.6452,107.755,4700.0
2014-02-25 09:40:00,167.06,167.24,166.9,167.24,2400.0,107.9035,108.0198,107.8002,108.0198,2400.0
2014-02-25 09:45:00,167.38,167.42,167.24,167.25,1500.0,108.1102,108.136,108.0198,108.0262,1500.0
2014-02-25 09:50:00,167.32,167.4,167.0,167.0,3200.0,108.0714,108.1231,107.8648,107.8648,3200.0
2014-02-25 09:55:00,166.93,167.36,166.81,167.36,2600.0,107.8195,108.0973,107.742,108.0973,2600.0
2014-02-25 10:00:00,167.28,167.3,167.0,167.0,4000.0,108.0456,108.0585,107.8648,107.8648,4000.0
2014-02-25 10:05:00,167.09,167.28,166.78,166.97,8600.0,107.9229,108.0456,107.7227,107.8454,8600.0
2014-02-25 10:10:00,166.99,167.33,166.85,167.21,18600.0,107.8583,108.0779,107.7679,108.0004,18600.0
2014-02-25 10:15:00,167.08,167.33,166.9,167.28,3900.0,107.9164,108.0779,107.8002,108.0456,3900.0
2014-02-25 10:20:00,167.25,167.6,167.17,167.46,6700.0,108.0262,108.2523,107.9746,108.1619,6700.0
2014-02-25 10:25:00,167.46,167.67,167.43,167.47,19900.0,108.1619,108.2975,108.1425,108.1683,19900.0
2014-02-25 10:30:00,167.55,167.73,167.54,167.54,4100.0,108.22,108.3363,108.2135,108.2135,4100.0
2014-02-25 10:35:00,167.58,167.97,167.53,167.97,3200.0,108.2394,108.4913,108.2071,108.4913,3200.0
2014-02-25 10:40:00,167.9,168.17,167.83,168.17,12700.0,108.4461,108.6205,108.4009,108.6205,12700.0
2014-02-25 10:45:00,168.05,168.11,167.93,168.02,2700.0,108.5429,108.5817,108.4654,108.5236,2700.0
2014-02-25 10:50:00,167.94,168.6,167.94,168.28,44100.0,108.4719,108.8982,108.4719,108.6915,44100.0
2014-02-25 10:55:00,168.28,168.4,168.28,168.33,1400.0,108.6915,108.769,108.6915,108.7238,1400.0
2014-02-25 11:00:00,168.28,168.36,168.21,168.33,1600.0,108.6915,108.7432,108.6463,108.7238,1600.0
2014-02-25 11:05:00,168.26,168.27,167.91,168.07,1900.0,108.6786,108.685,108.4525,108.5559,1900.0
2014-02-25 11:10:00,168.14,168.54,168.14,168.54,500.0,108.6011,108.8594,108.6011,108.8594,500.0
2014-02-25 11:15:00,168.5,168.5,168.32,168.32,900.0,108.8336,108.8336,108.7173,108.7173,900.0
2014-02-25 11:20:00,168.43,168.61,168.32,168.32,4500.0,108.7884,108.9047,108.7173,108.7173,4500.0
2014-02-25 11:25:00,168.29,168.54,168.29,168.53,6500.0,108.698,108.8594,108.698,108.853,6500.0
2014-02-25 11:30:00,168.55,168.63,168.22,168.42,4400.0,108.8659,108.9176,108.6528,108.7819,4400.0
2014-02-25 11:35:00,168.47,168.47,168.24,168.24,4300.0,108.8142,108.8142,108.6657,108.6657,4300.0
2014-02-25 11:40:00,168.21,168.38,168.11,168.36,2700.0,108.6463,108.7561,108.5817,108.7432,2700.0
2014-02-25 11:45:00,168.35,168.42,168.18,168.42,2600.0,108.7367,108.7819,108.6269,108.7819,2600.0
2014-02-25 11:50:00,168.35,168.38,168.15,168.19,2900.0,108.7367,108.7561,108.6075,108.6334,2900.0
2014-02-25 11:55:00,168.13,168.18,167.95,167.95,2100.0,108.5946,108.6269,108.4784,108.4784,2100.0
2014-02-25 12:00:00,167.95,168.3,167.95,168.18,3600.0,108.4784,108.7044,108.4784,108.6269,3600.0
2014-02-25 12:05:00,168.03,168.18,167.89,168.12,10600.0,108.53,108.6269,108.4396,108.5882,10600.0
2014-02-25 12:10:00,168.07,168.13,167.97,167.97,1000.0,108.5559,108.5946,108.4913,108.4913,1000.0
2014-02-25 12:15:00,168.1,168.21,168.1,168.19,1800.0,108.5752,108.6463,108.5752,108.6334,1800.0
2014-02-25 12:20:00,168.08,168.13,167.97,168.13,2100.0,108.5623,108.5946,108.4913,108.5946,2100.0
2014-02-25 12:25:00,168.1,168.2,168.05,168.09,4400.0,108.5752,108.6398,108.5429,108.5688,4400.0
2014-02-25 12:30:00,168.07,168.22,168.05,168.22,1200.0,108.5559,108.6528,108.5429,108.6528,1200.0
2014-02-25 12:35:00,168.21,168.23,168.03,168.05,3000.0,108.6463,108.6592,108.53,108.5429,3000.0
2014-02-25 12:40:00,168.15,168.15,167.93,167.93,1900.0,108.6075,108.6075,108.4654,108.4654,1900.0
2014-02-25 12:45:00,168.05,168.17,168.05,168.17,2500.0,108.5429,108.6205,108.5429,108.6205,2500.0
2014-02-25 12:50:00,168.2,168.24,168.11,168.18,3600.0,108.6398,108.6657,108.5817,108.6269,3600.0
2014-02-25 12:55:00,168.18,168.22,168.03,168.09,4100.0,108.6269,108.6528,108.53,108.5688,4100.0
2014-02-25 13:00:00,168.1,168.3,167.97,168.0,4400.0,108.5752,108.7044,108.4913,108.5107,4400.0
2014-02-25 13:05:00,168.05,168.42,168.05,168.34,4800.0,108.5429,108.7819,108.5429,108.7303,4800.0
2014-02-25 13:10:00,168.23,168.42,168.23,168.42,1800.0,108.6592,108.7819,108.6592,108.7819,1800.0
2014-02-25 13:15:00,168.43,168.57,168.36,168.52,4000.0,108.7884,108.8788,108.7432,108.8465,4000.0
2014-02-25 13:20:00,168.48,168.55,168.43,168.5,2300.0,108.8207,108.8659,108.7884,108.8336,2300.0
2014-02-25 13:25:00,168.58,168.67,168.47,168.67,4300.0,108.8853,108.9434,108.8142,108.9434,4300.0
2014-02-25 13:30:00,168.57,168.74,168.57,168.74,3800.0,108.8788,108.9886,108.8788,108.9886,3800.0
2014-02-25 13:35:00,168.66,168.67,168.58,168.58,1900.0,108.9369,108.9434,108.8853,108.8853,1900.0
2014-02-25 13:40:00,168.56,168.64,168.52,168.55,3700.0,108.8724,108.924,108.8465,108.8659,3700.0
2014-02-25 13:45:00,168.52,168.69,168.47,168.54,10900.0,108.8465,108.9563,108.8142,108.8594,10900.0
2014-02-25 13:50:00,168.54,168.64,168.54,168.62,2900.0,108.8594,108.924,108.8594,108.9111,2900.0
2014-02-25 13:55:00,168.62,168.62,168.53,168.53,1800.0,108.9111,108.9111,108.853,108.853,1800.0
2014-02-25 14:00:00,168.51,168.6,168.31,168.31,4100.0,108.8401,108.8982,108.7109,108.7109,4100.0
2014-02-25 14:05:00,168.28,168.43,168.15,168.41,6300.0,108.6915,108.7884,108.6075,108.7755,6300.0
2014-02-25 14:10:00,168.25,168.48,168.25,168.48,800.0,108.6721,108.8207,108.6721,108.8207,800.0
2014-02-25 14:15:00,168.47,168.47,168.35,168.43,2700.0,108.8142,108.8142,108.7367,108.7884,2700.0
2014-02-25 14:20:00,168.36,168.36,168.11,168.19,3100.0,108.7432,108.7432,108.5817,108.6334,3100.0
2014-02-25 14:25:00,168.22,168.67,168.15,168.67,33700.0,108.6528,108.9434,108.6075,108.9434,33700.0
2014-02-25 14:30:00,168.65,168.65,168.4,168.53,3600.0,108.9305,108.9305,108.769,108.853,3600.0
2014-02-25 14:35:00,168.5,168.67,168.49,168.54,4500.0,108.8336,108.9434,108.8271,108.8594,4500.0
2014-02-25 14:40:00,168.54,168.59,168.47,168.52,4900.0,108.8594,108.8917,108.8142,108.8465,4900.0
2014-02-25 14:45:00,168.52,168.62,168.42,168.49,10800.0,108.8465,108.9111,108.7819,108.8271,10800.0
2014-02-25 14:50:00,168.49,168.62,168.44,168.5,32000.0,108.8271,108.9111,108.7948,108.8336,32000.0
2014-02-25 14:55:00,168.5,168.58,168.26,168.28,21400.0,108.8336,108.8853,108.6786,108.6915,21400.0
2014-02-25 15:00:00,168.29,168.4,168.26,168.27,21700.0,108.698,108.769,108.6786,108.685,21700.0
2014-02-25 15:05:00,168.32,168.36,168.19,168.21,29600.0,108.7173,108.7432,108.6334,108.6463,29600.0
2014-02-25 15:10:00,168.21,168.35,168.02,168.06,31600.0,108.6463,108.7367,108.5236,108.5494,31600.0
2014-02-25 15:15:00,168.02,168.05,167.96,167.96,6300.0,108.5236,108.5429,108.4848,108.4848,6300.0
2014-02-25 15:20:00,167.95,168.04,167.87,168.0,4200.0,108.4784,108.5365,108.4267,108.5107,4200.0
2014-02-25 15:25:00,167.97,167.98,167.73,167.73,3400.0,108.4913,108.4977,108.3363,108.3363,3400.0
2014-02-25 15:30:00,167.59,167.74,167.57,167.68,6500.0,108.2458,108.3427,108.2329,108.304,6500.0
2014-02-25 15:35:00,167.71,167.81,167.65,167.74,5300.0,108.3233,108.3879,108.2846,108.3427,5300.0
2014-02-25 15:40:00,167.74,167.76,167.45,167.53,9400.0,108.3427,108.3556,108.1554,108.2071,9400.0
2014-02-25 15:45:00,167.46,167.55,167.38,167.45,12800.0,108.1619,108.22,108.1102,108.1554,12800.0
2014-02-25 15:50:00,167.49,167.63,167.36,167.45,15100.0,108.1812,108.2717,108.0973,108.1554,15100.0
2014-02-25 15:55:00,167.43,167.71,167.38,167.7,26700.0,108.1425,108.3233,108.1102,108.3169,26700.0
2014-02-26 09:30:00,166.44,166.75,165.85,166.72,18400.0,107.5031,107.7033,107.122,107.6839,18400.0
2014-02-26 09:35:00,166.77,166.91,166.6,166.74,1400.0,107.7162,107.8066,107.6064,107.6968,1400.0
2014-02-26 09:40:00,166.72,167.27,166.72,167.12,2800.0,107.6839,108.0391,107.6839,107.9423,2800.0
2014-02-26 09:45:00,167.26,167.35,166.99,167.35,5200.0,108.0327,108.0908,107.8583,108.0908,5200.0
2014-02-26 09:50:00,167.42,167.5,167.07,167.29,9700.0,108.136,108.1877,107.91,108.0521,9700.0
2014-02-26 09:55:00,167.21,167.25,167.03,167.11,2700.0,108.0004,108.0262,107.8841,107.9358,2700.0
2014-02-26 10:00:00,167.16,167.46,167.07,167.16,5200.0,107.9681,108.1619,107.91,107.9681,5200.0
2014-02-26 10:05:00,167.14,167.23,166.71,166.93,23300.0,107.9552,108.0133,107.6774,107.8195,23300.0
2014-02-26 10:10:00,166.97,167.25,166.97,167.07,3500.0,107.8454,108.0262,107.8454,107.91,3500.0
2014-02-26 10:15:00,167.07,167.45,167.07,167.23,2500.0,107.91,108.1554,107.91,108.0133,2500.0
2014-02-26 10:20:00,167.23,168.05,167.23,168.0,4700.0,108.0133,108.5429,108.0133,108.5107,4700.0
2014-02-26 10:25:00,168.05,168.05,167.46,168.03,21200.0,108.5429,108.5429,108.1619,108.53,21200.0
2014-02-26 10:30:00,168.03,168.21,167.88,168.12,14500.0,108.53,108.6463,108.4331,108.5882,14500.0
2014-02-26 10:35:00,168.14,168.67,168.02,168.65,20200.0,108.6011,108.9434,108.5236,108.9305,20200.0
2014-02-26 10:40:00,168.65,168.68,168.1,168.24,52900.0,108.9305,108.9499,108.5752,108.6657,52900.0
2014-02-26 10:45:00,168.23,168.25,167.79,168.08,30900.0,108.6592,108.6721,108.375,108.5623,30900.0
2014-02-26 10:50:00,167.99,168.23,167.99,168.2,2000.0,108.5042,108.6592,108.5042,108.6398,2000.0
2014-02-26 10:55:00,168.07,168.28,167.95,168.18,4900.0,108.5559,108.6915,108.4784,108.6269,4900.0
2014-02-26 11:00:00,168.08,168.11,167.62,167.76,30700.0,108.5623,108.5817,108.2652,108.3556,30700.0
2014-02-26 11:05:00,167.76,167.86,167.55,167.86,15300.0,108.3556,108.4202,108.22,108.4202,15300.0
2014-02-26 11:10:00,167.86,168.07,167.84,168.07,4800.0,108.4202,108.5559,108.4073,108.5559,4800.0
2014-02-26 11:15:00,168.03,168.08,167.9,168.08,2800.0,108.53,108.5623,108.4461,108.5623,2800.0
2014-02-26 11:20:00,168.11,168.12,167.87,167.97,17600.0,108.5817,108.5882,108.4267,108.4913,17600.0
2014-02-26 11:25:00,168.09,168.2,167.91,168.16,2200.0,108.5688,108.6398,108.4525,108.614,2200.0
2014-02-26 11:30:00,168.08,168.1,167.78,167.78,3900.0,108.5623,108.5752,108.3686,108.3686,3900.0
2014-02-26 11:35:00,167.69,167.93,167.6,167.89,8400.0,108.3104,108.4654,108.2523,108.4396,8400.0
2014-02-26 11:40:00,167.93,167.96,167.85,167.85,2500.0,108.4654,108.4848,108.4138,108.4138,2500.0
2014-02-26 11:45:00,167.79,167.81,167.68,167.76,3300.0,108.375,108.3879,108.304,108.3556,3300.0
2014-02-26 11:50:00,167.69,167.74,167.58,167.64,3500.0,108.3104,108.3427,108.2394,108.2781,3500.0
2014-02-26 11:55:00,167.67,167.81,167.67,167.73,1800.0,108.2975,108.3879,108.2975,108.3363,1800.0
2014-02-26 12:00:00,167.69,167.78,167.67,167.67,2300.0,108.3104,108.3686,108.2975,108.2975,2300.0
2014-02-26 12:05:00,167.62,167.67,167.46,167.56,9400.0,108.2652,108.2975,108.1619,108.2265,9400.0
2014-02-26 12:10:00,167.64,167.9,167.64,167.78,4100.0,108.2781,108.4461,108.2781,108.3686,4100.0
2014-02-26 12:15:00,167.82,167.97,167.64,167.84,4300.0,108.3944,108.4913,108.2781,108.4073,4300.0
2014-02-26 12:20:00,167.81,167.87,167.48,167.65,4800.0,108.3879,108.4267,108.1748,108.2846,4800.0
2014-02-26 12:25:00,167.69,167.76,167.58,167.68,3200.0,108.3104,108.3556,108.2394,108.304,3200.0
2014-02-26 12:30:00,167.68,167.84,167.68,167.75,17000.0,108.304,108.4073,108.304,108.3492,17000.0
2014-02-26 12:35:00,167.71,167.79,167.56,167.74,3300.0,108.3233,108.375,108.2265,108.3427,3300.0
2014-02-26 12:40:00,167.73,167.79,167.59,167.69,3800.0,108.3363,108.375,108.2458,108.3104,3800.0
2014-02-26 12:45:00,167.74,167.74,167.36,167.36,2400.0,108.3427,108.3427,108.0973,108.0973,2400.0
2014-02-26 12:50:00,167.31,167.4,167.12,167.12,4900.0,108.065,108.1231,107.9423,107.9423,4900.0
2014-02-26 12:55:00,167.12,167.21,167.02,167.15,8800.0,107.9423,108.0004,107.8777,107.9616,8800.0
2014-02-26 13:00:00,167.19,167.31,167.03,167.09,4500.0,107.9875,108.065,107.8841,107.9229,4500.0
2014-02-26 13:05:00,166.99,167.35,166.99,167.29,4100.0,107.8583,108.0908,107.8583,108.0521,4100.0
2014-02-26 13:10:00,167.24,167.33,167.21,167.26,2600.0,108.0198,108.0779,108.0004,108.0327,2600.0
2014-02-26 13:15:00,167.27,167.47,167.2,167.47,3800.0,108.0391,108.1683,107.9939,108.1683,3800.0
2014-02-26 13:20:00,167.44,167.52,167.41,167.43,3700.0,108.149,108.2006,108.1296,108.1425,3700.0
2014-02-26 13:25:00,167.47,167.47,167.26,167.33,2400.0,108.1683,108.1683,108.0327,108.0779,2400.0
2014-02-26 13:30:00,167.38,167.51,167.31,167.4,7400.0,108.1102,108.1942,108.065,108.1231,7400.0
2014-02-26 13:35:00,167.33,167.47,167.33,167.39,800.0,108.0779,108.1683,108.0779,108.1167,800.0
2014-02-26 13:40:00,167.53,167.6,167.41,167.5,3400.0,108.2071,108.2523,108.1296,108.1877,3400.0
2014-02-26 13:45:00,167.58,167.58,167.26,167.26,4500.0,108.2394,108.2394,108.0327,108.0327,4500.0
2014-02-26 13:50:00,167.3,167.4,167.29,167.39,6500.0,108.0585,108.1231,108.0521,108.1167,6500.0
2014-02-26 13:55:00,167.35,167.35,167.14,167.17,5400.0,108.0908,108.0908,107.9552,107.9746,5400.0
2014-02-26 14:00:00,167.22,167.31,167.07,167.12,5100.0,108.0069,108.065,107.91,107.9423,5100.0
2014-02-26 14:05:00,167.14,167.16,166.96,167.0,7100.0,107.9552,107.9681,107.8389,107.8648,7100.0
2014-02-26 14:10:00,167.02,167.16,167.02,167.03,3900.0,107.8777,107.9681,107.8777,107.8841,3900.0
2014-02-26 14:15:00,167.04,167.26,167.04,167.23,9000.0,107.8906,108.0327,107.8906,108.0133,9000.0
2014-02-26 14:20:00,167.23,167.34,167.19,167.32,4400.0,108.0133,108.0844,107.9875,108.0714,4400.0
2014-02-26 14:25:00,167.29,167.43,167.14,167.2,19100.0,108.0521,108.1425,107.9552,107.9939,19100.0
2014-02-26 14:30:00,167.3,167.39,167.14,167.2,7800.0,108.0585,108.1167,107.9552,107.9939,7800.0
2014-02-26 14:35:00,167.3,167.3,167.0,167.17,7300.0,108.0585,108.0585,107.8648,107.9746,7300.0
2014-02-26 14:40:00,167.08,167.3,167.08,167.28,7000.0,107.9164,108.0585,107.9164,108.0456,7000.0
2014-02-26 14:45:00,167.25,167.31,167.12,167.16,6900.0,108.0262,108.065,107.9423,107.9681,6900.0
2014-02-26 14:50:00,167.15,167.22,167.05,167.22,2800.0,107.9616,108.0069,107.8971,108.0069,2800.0
2014-02-26 14:55:00,167.21,167.21,167.09,167.12,2800.0,108.0004,108.0004,107.9229,107.9423,2800.0
2014-02-26 15:00:00,167.12,167.21,166.95,167.02,4500.0,107.9423,108.0004,107.8325,107.8777,4500.0
2014-02-26 15:05:00,167.11,167.13,166.87,166.95,3700.0,107.9358,107.9487,107.7808,107.8325,3700.0
2014-02-26 15:10:00,166.85,166.96,166.66,166.8,9300.0,107.7679,107.8389,107.6452,107.7356,9300.0
2014-02-26 15:15:00,166.84,166.96,166.74,166.74,6100.0,107.7614,107.8389,107.6968,107.6968,6100.0
2014-02-26 15:20:00,166.78,166.87,166.67,166.81,5200.0,107.7227,107.7808,107.6516,107.742,5200.0
2014-02-26 15:25:00,166.81,166.86,166.64,166.76,5900.0,107.742,107.7743,107.6322,107.7097,5900.0
2014-02-26 15:30:00,166.73,166.9,166.71,166.85,7900.0,107.6904,107.8002,107.6774,107.7679,7900.0
2014-02-26 15:35:00,166.84,166.84,166.67,166.81,13100.0,107.7614,107.7614,107.6516,107.742,13100.0
2014-02-26 15:40:00,166.82,166.93,166.72,166.89,12100.0,107.7485,107.8195,107.6839,107.7937,12100.0
2014-02-26 15:45:00,166.91,166.98,166.82,166.94,15300.0,107.8066,107.8518,107.7485,107.826,15300.0
2014-02-26 15:50:00,166.91,167.16,166.86,167.05,21000.0,107.8066,107.9681,107.7743,107.8971,21000.0
2014-02-26 15:55:00,167.01,167.24,167.01,167.11,42600.0,107.8712,108.0198,107.8712,107.9358,42600.0
2014-02-27 09:30:00,167.24,167.74,167.11,167.59,11800.0,108.0198,108.3427,107.9358,108.2458,11800.0
2014-02-27 09:35:00,167.76,168.23,167.76,168.19,9500.0,108.3556,108.6592,108.3556,108.6334,9500.0
2014-02-27 09:40:00,168.17,168.24,167.8,167.8,6500.0,108.6205,108.6657,108.3815,108.3815,6500.0
2014-02-27 09:45:00,167.9,168.43,167.9,168.42,6900.0,108.4461,108.7884,108.4461,108.7819,6900.0
2014-02-27 09:50:00,168.41,168.42,167.61,167.97,4300.0,108.7755,108.7819,108.2588,108.4913,4300.0
2014-02-27 09:55:00,167.92,168.0,167.75,168.0,3600.0,108.459,108.5107,108.3492,108.5107,3600.0
2014-02-27 10:00:00,168.13,168.13,167.56,167.63,3200.0,108.5946,108.5946,108.2265,108.2717,3200.0
2014-02-27 10:05:00,167.53,167.66,167.3,167.62,5100.0,108.2071,108.291,108.0585,108.2652,5100.0
2014-02-27 10:10:00,167.62,167.9,167.51,167.51,4900.0,108.2652,108.4461,108.1942,108.1942,4900.0
2014-02-27 10:15:00,167.46,167.53,167.31,167.39,4200.0,108.1619,108.2071,108.065,108.1167,4200.0
2014-02-27 10:20:00,167.47,167.53,167.41,167.41,2200.0,108.1683,108.2071,108.1296,108.1296,2200.0
2014-02-27 10:25:00,167.39,167.39,167.04,167.04,3000.0,108.1167,108.1167,107.8906,107.8906,3000.0
2014-02-27 10:30:00,167.04,167.2,166.9,167.2,2200.0,107.8906,107.9939,107.8002,107.9939,2200.0
2014-02-27 10:35:00,167.24,167.32,167.0,167.0,1700.0,108.0198,108.0714,107.8648,107.8648,1700.0
2014-02-27 10:40:00,166.97,167.12,166.89,167.12,3300.0,107.8454,107.9423,107.7937,107.9423,3300.0
2014-02-27 10:45:00,167.14,167.66,167.14,167.6,6300.0,107.9552,108.291,107.9552,108.2523,6300.0
2014-02-27 10:50:00,167.65,167.66,167.36,167.36,3100.0,108.2846,108.291,108.0973,108.0973,3100.0
2014-02-27 10:55:00,167.27,167.28,167.06,167.28,4600.0,108.0391,108.0456,107.9035,108.0456,4600.0
2014-02-27 11:00:00,167.19,167.32,167.04,167.22,18400.0,107.9875,108.0714,107.8906,108.0069,18400.0
2014-02-27 11:05:00,167.25,167.41,167.06,167.13,51600.0,108.0262,108.1296,107.9035,107.9487,51600.0
2014-02-27 11:10:00,167.07,167.36,167.07,167.23,29100.0,107.91,108.0973,107.91,108.0133,29100.0
2014-02-27 11:15:00,167.24,167.32,167.19,167.22,7600.0,108.0198,108.0714,107.9875,108.0069,7600.0
2014-02-27 11:20:00,167.16,167.34,167.11,167.12,24300.0,107.9681,108.0844,107.9358,107.9423,24300.0
2014-02-27 11:25:00,167.15,167.28,167.07,167.2,23500.0,107.9616,108.0456,107.91,107.9939,23500.0
2014-02-27 11:30:00,167.06,167.06,166.84,167.0,3500.0,107.9035,107.9035,107.7614,107.8648,3500.0
2014-02-27 11:35:00,166.99,167.4,166.98,167.34,25200.0,107.8583,108.1231,107.8518,108.0844,25200.0
2014-02-27 11:40:00,167.3,167.3,167.09,167.09,1400.0,108.0585,108.0585,107.9229,107.9229,1400.0
2014-02-27 11:45:00,167.05,167.05,166.67,166.92,9700.0,107.8971,107.8971,107.6516,107.8131,9700.0
2014-02-27 11:50:00,166.96,167.08,166.81,166.81,11100.0,107.8389,107.9164,107.742,107.742,11100.0
2014-02-27 11:55:00,166.81,166.81,166.64,166.71,3100.0,107.742,107.742,107.6322,107.6774,3100.0
2014-02-27 12:00:00,166.64,166.8,166.64,166.76,1600.0,107.6322,107.7356,107.6322,107.7097,1600.0
2014-02-27 12:05:00,166.7,166.7,166.38,166.46,3600.0,107.671,107.671,107.4643,107.516,3600.0
2014-02-27 12:10:00,166.45,166.52,166.28,166.44,3600.0,107.5095,107.5547,107.3997,107.5031,3600.0
2014-02-27 12:15:00,166.46,166.55,166.32,166.35,15100.0,107.516,107.5741,107.4255,107.4449,15100.0
2014-02-27 12:20:00,166.39,166.42,166.14,166.21,13300.0,107.4708,107.4901,107.3093,107.3545,13300.0
2014-02-27 12:25:00,166.22,166.37,166.15,166.25,4300.0,107.361,107.4578,107.3157,107.3803,4300.0
2014-02-27 12:30:00,166.29,166.29,166.14,166.23,19700.0,107.4062,107.4062,107.3093,107.3674,19700.0
2014-02-27 12:35:00,166.2,166.26,166.04,166.19,5900.0,107.348,107.3868,107.2447,107.3416,5900.0
2014-02-27 12:40:00,166.19,166.27,166.17,166.26,3000.0,107.3416,107.3933,107.3287,107.3868,3000.0
2014-02-27 12:45:00,166.28,166.28,165.96,165.96,2300.0,107.3997,107.3997,107.193,107.193,2300.0
2014-02-27 12:50:00,165.98,166.05,165.94,165.99,2400.0,107.2059,107.2512,107.1801,107.2124,2400.0
2014-02-27 12:55:00,165.89,166.1,165.89,166.06,1900.0,107.1478,107.2834,107.1478,107.2576,1900.0
2014-02-27 13:00:00,166.11,166.11,165.93,166.0,2900.0,107.2899,107.2899,107.1736,107.2189,2900.0
2014-02-27 13:05:00,165.98,166.11,165.93,166.02,5500.0,107.2059,107.2899,107.1736,107.2318,5500.0
2014-02-27 13:10:00,166.05,166.13,166.0,166.13,2400.0,107.2512,107.3028,107.2189,107.3028,2400.0
2014-02-27 13:15:00,166.13,166.18,165.9,166.01,5000.0,107.3028,107.3351,107.1543,107.2253,5000.0
2014-02-27 13:20:00,166.02,166.28,165.99,166.2,3400.0,107.2318,107.3997,107.2124,107.348,3400.0
2014-02-27 13:25:00,166.22,166.22,166.06,166.14,4400.0,107.361,107.361,107.2576,107.3093,4400.0
2014-02-27 13:30:00,166.19,166.19,166.05,166.05,1400.0,107.3416,107.3416,107.2512,107.2512,1400.0
2014-02-27 13:35:00,166.14,166.42,166.09,166.42,3600.0,107.3093,107.4901,107.277,107.4901,3600.0
2014-02-27 13:40:00,166.43,166.44,166.32,166.4,2900.0,107.4966,107.5031,107.4255,107.4772,2900.0
2014-02-27 13:45:00,166.4,166.47,166.4,166.44,600.0,107.4772,107.5224,107.4772,107.5031,600.0
2014-02-27 13:50:00,166.44,166.44,166.17,166.17,2000.0,107.5031,107.5031,107.3287,107.3287,2000.0
2014-02-27 13:55:00,166.18,166.31,166.1,166.22,2200.0,107.3351,107.4191,107.2834,107.361,2200.0
2014-02-27 14:00:00,166.23,166.26,166.15,166.17,2700.0,107.3674,107.3868,107.3157,107.3287,2700.0
2014-02-27 14:05:00,166.13,166.49,166.13,166.47,3600.0,107.3028,107.5353,107.3028,107.5224,3600.0
2014-02-27 14:10:00,166.38,166.5,166.38,166.46,700.0,107.4643,107.5418,107.4643,107.516,700.0
2014-02-27 14:15:00,166.45,166.56,166.43,166.43,3300.0,107.5095,107.5806,107.4966,107.4966,3300.0
2014-02-27 14:20:00,166.4,166.4,166.19,166.26,900.0,107.4772,107.4772,107.3416,107.3868,900.0
2014-02-27 14:25:00,166.27,166.32,166.02,166.16,1500.0,107.3933,107.4255,107.2318,107.3222,1500.0
2014-02-27 14:30:00,166.15,166.35,166.15,166.27,1600.0,107.3157,107.4449,107.3157,107.3933,1600.0
2014-02-27 14:35:00,166.22,166.22,166.05,166.07,2600.0,107.361,107.361,107.2512,107.2641,2600.0
2014-02-27 14:40:00,166.03,166.03,165.79,165.79,1800.0,107.2382,107.2382,107.0832,107.0832,1800.0
2014-02-27 14:45:00,165.85,165.97,165.85,165.97,1500.0,107.122,107.1995,107.122,107.1995,1500.0
2014-02-27 14:50:00,166.02,166.09,166.02,166.08,1600.0,107.2318,107.277,107.2318,107.2705,1600.0
2014-02-27 14:55:00,166.1,166.25,166.09,166.21,4100.0,107.2834,107.3803,107.277,107.3545,4100.0
2014-02-27 15:00:00,166.22,166.23,166.11,166.19,3600.0,107.361,107.3674,107.2899,107.3416,3600.0
2014-02-27 15:05:00,166.26,166.5,166.21,166.46,4900.0,107.3868,107.5418,107.3545,107.516,4900.0
2014-02-27 15:10:00,166.44,166.44,166.32,166.4,3200.0,107.5031,107.5031,107.4255,107.4772,3200.0
2014-02-27 15:15:00,166.44,166.51,166.39,166.39,2600.0,107.5031,107.5483,107.4708,107.4708,2600.0
2014-02-27 15:20:00,166.44,166.53,166.4,166.45,4500.0,107.5031,107.5612,107.4772,107.5095,4500.0
2014-02-27 15:25:00,166.43,166.58,166.43,166.56,2300.0,107.4966,107.5935,107.4966,107.5806,2300.0
2014-02-27 15:30:00,166.54,166.54,166.41,166.42,2700.0,107.5676,107.5676,107.4837,107.4901,2700.0
2014-02-27 15:35:00,166.45,166.51,166.43,166.43,6100.0,107.5095,107.5483,107.4966,107.4966,6100.0
2014-02-27 15:40:00,166.43,166.49,166.4,166.49,6600.0,107.4966,107.5353,107.4772,107.5353,6600.0
2014-02-27 15:45:00,166.46,166.49,166.22,166.22,9600.0,107.516,107.5353,107.361,107.361,9600.0
2014-02-27 15:50:00,166.24,166.27,166.16,166.25,11200.0,107.3739,107.3933,107.3222,107.3803,11200.0
2014-02-27 15:55:00,166.22,166.59,166.21,166.58,24500.0,107.361,107.5999,107.3545,107.5935,24500.0
2014-02-28 09:30:00,166.73,166.96,166.73,166.96,7800.0,107.6904,107.8389,107.6904,107.8389,7800.0
2014-02-28 09:35:00,167.11,167.31,166.83,166.83,5600.0,107.9358,108.065,107.755,107.755,5600.0
2014-02-28 09:40:00,167.23,167.79,167.23,167.39,7400.0,108.0133,108.375,108.0133,108.1167,7400.0
2014-02-28 09:45:00,167.48,167.48,166.9,167.09,2200.0,108.1748,108.1748,107.8002,107.9229,2200.0
2014-02-28 09:50:00,166.99,167.41,166.99,167.35,3200.0,107.8583,108.1296,107.8583,108.0908,3200.0
2014-02-28 09:55:00,167.41,167.78,167.36,167.56,10200.0,108.1296,108.3686,108.0973,108.2265,10200.0
2014-02-28 10:00:00,167.48,167.75,167.42,167.69,5600.0,108.1748,108.3492,108.136,108.3104,5600.0
2014-02-28 10:05:00,167.73,167.75,167.61,167.75,2100.0,108.3363,108.3492,108.2588,108.3492,2100.0
2014-02-28 10:10:00,167.75,167.95,167.72,167.92,6900.0,108.3492,108.4784,108.3298,108.459,6900.0
2014-02-28 10:15:00,167.9,167.99,167.73,167.92,49500.0,108.4461,108.5042,108.3363,108.459,49500.0
2014-02-28 10:20:00,167.94,168.0,167.74,167.94,2700.0,108.4719,108.5107,108.3427,108.4719,2700.0
2014-02-28 10:25:00,167.93,168.04,167.93,167.99,1300.0,108.4654,108.5365,108.4654,108.5042,1300.0
2014-02-28 10:30:00,167.91,168.07,167.85,167.94,15200.0,108.4525,108.5559,108.4138,108.4719,15200.0
2014-02-28 10:35:00,167.78,167.94,167.72,167.83,4800.0,108.3686,108.4719,108.3298,108.4009,4800.0
2014-02-28 10:40:00,167.77,167.94,167.74,167.91,18900.0,108.3621,108.4719,108.3427,108.4525,18900.0
2014-02-28 10:45:00,167.95,168.02,167.95,167.96,2000.0,108.4784,108.5236,108.4784,108.4848,2000.0
2014-02-28 10:50:00,167.96,168.07,167.93,167.93,2100.0,108.4848,108.5559,108.4654,108.4654,2100.0
2014-02-28 10:55:00,167.98,168.36,167.98,168.36,3600.0,108.4977,108.7432,108.4977,108.7432,3600.0
2014-02-28 11:00:00,168.28,168.28,168.05,168.11,3400.0,108.6915,108.6915,108.5429,108.5817,3400.0
2014-02-28 11:05:00,168.15,168.15,167.9,168.02,3400.0,108.6075,108.6075,108.4461,108.5236,3400.0
2014-02-28 11:10:00,168.0,168.2,168.0,168.2,1500.0,108.5107,108.6398,108.5107,108.6398,1500.0
2014-02-28 11:15:00,168.24,168.47,168.17,168.47,19000.0,108.6657,108.8142,108.6205,108.8142,19000.0
2014-02-28 11:20:00,168.51,168.51,168.24,168.24,19200.0,108.8401,108.8401,108.6657,108.6657,19200.0
2014-02-28 11:25:00,168.25,168.26,168.03,168.17,3700.0,108.6721,108.6786,108.53,108.6205,3700.0
2014-02-28 11:30:00,168.16,168.24,168.16,168.19,1400.0,108.614,108.6657,108.614,108.6334,1400.0
2014-02-28 11:35:00,168.27,168.33,168.18,168.19,6400.0,108.685,108.7238,108.6269,108.6334,6400.0
2014-02-28 11:40:00,168.19,168.33,168.19,168.24,1100.0,108.6334,108.7238,108.6334,108.6657,1100.0
2014-02-28 11:45:00,168.16,168.4,168.08,168.36,10500.0,108.614,108.769,108.5623,108.7432,10500.0
2014-02-28 11:50:00,168.31,168.52,168.21,168.39,16000.0,108.7109,108.8465,108.6463,108.7626,16000.0
2014-02-28 11:55:00,168.45,168.56,168.39,168.45,1400.0,108.8013,108.8724,108.7626,108.8013,1400.0
2014-02-28 12:00:00,168.43,168.45,168.29,168.45,4500.0,108.7884,108.8013,108.698,108.8013,4500.0
2014-02-28 12:05:00,168.42,168.59,168.28,168.59,21100.0,108.7819,108.8917,108.6915,108.8917,21100.0
2014-02-28 12:10:00,168.59,168.78,168.55,168.78,32900.0,108.8917,109.0145,108.8659,109.0145,32900.0
2014-02-28 12:15:00,168.73,168.79,168.61,168.7,5300.0,108.9822,109.0209,108.9047,108.9628,5300.0
2014-02-28 12:20:00,168.75,168.94,168.75,168.94,2900.0,108.9951,109.1178,108.9951,109.1178,2900.0
2014-02-28 12:25:00,168.86,169.23,168.84,169.23,12900.0,109.0661,109.3051,109.0532,109.3051,12900.0
2014-02-28 12:30:00,169.18,169.27,169.17,169.25,2600.0,109.2728,109.3309,109.2664,109.318,2600.0
2014-02-28 12:35:00,169.2,169.29,169.2,169.26,1900.0,109.2857,109.3439,109.2857,109.3245,1900.0
2014-02-28 12:40:00,169.21,169.25,169.16,169.2,4300.0,109.2922,109.318,109.2599,109.2857,4300.0
2014-02-28 12:45:00,169.2,169.22,169.09,169.19,6000.0,109.2857,109.2986,109.2147,109.2793,6000.0
2014-02-28 12:50:00,169.2,169.27,169.14,169.15,7200.0,109.2857,109.3309,109.247,109.2534,7200.0
2014-02-28 12:55:00,169.12,169.12,169.0,169.02,4900.0,109.2341,109.2341,109.1566,109.1695,4900.0
2014-02-28 13:00:00,168.99,169.02,168.83,168.85,5200.0,109.1501,109.1695,109.0467,109.0597,5200.0
2014-02-28 13:05:00,168.84,168.85,168.7,168.7,4400.0,109.0532,109.0597,108.9628,108.9628,4400.0
2014-02-28 13:10:00,168.71,168.75,168.65,168.65,4000.0,108.9692,108.9951,108.9305,108.9305,4000.0
2014-02-28 13:15:00,168.65,168.65,168.6,168.64,5000.0,108.9305,108.9305,108.8982,108.924,5000.0
2014-02-28 13:20:00,168.64,168.69,168.58,168.6,3100.0,108.924,108.9563,108.8853,108.8982,3100.0
2014-02-28 13:25:00,168.58,168.58,168.45,168.47,4500.0,108.8853,108.8853,108.8013,108.8142,4500.0
2014-02-28 13:30:00,168.52,168.53,168.38,168.38,6700.0,108.8465,108.853,108.7561,108.7561,6700.0
2014-02-28 13:35:00,168.39,168.41,168.37,168.41,1700.0,108.7626,108.7755,108.7496,108.7755,1700.0
2014-02-28 13:40:00,168.38,168.43,168.31,168.31,5400.0,108.7561,108.7884,108.7109,108.7109,5400.0
2014-02-28 13:45:00,168.3,168.34,168.18,168.34,6900.0,108.7044,108.7303,108.6269,108.7303,6900.0
2014-02-28 13:50:00,168.35,168.38,168.25,168.29,10300.0,108.7367,108.7561,108.6721,108.698,10300.0
2014-02-28 13:55:00,168.29,168.3,168.18,168.22,8200.0,108.698,108.7044,108.6269,108.6528,8200.0
2014-02-28 14:00:00,168.19,168.19,168.07,168.18,4100.0,108.6334,108.6334,108.5559,108.6269,4100.0
2014-02-28 14:05:00,168.16,168.29,168.14,168.18,6000.0,108.614,108.698,108.6011,108.6269,6000.0
2014-02-28 14:10:00,168.25,168.37,168.15,168.3,4900.0,108.6721,108.7496,108.6075,108.7044,4900.0
2014-02-28 14:15:00,168.25,168.36,168.18,168.33,10600.0,108.6721,108.7432,108.6269,108.7238,10600.0
2014-02-28 14:20:00,168.34,168.56,168.31,168.51,7200.0,108.7303,108.8724,108.7109,108.8401,7200.0
2014-02-28 14:25:00,168.49,168.8,168.49,168.77,4800.0,108.8271,109.0274,108.8271,109.008,4800.0
2014-02-28 14:30:00,168.79,168.94,168.74,168.91,3400.0,109.0209,109.1178,108.9886,109.0984,3400.0
2014-02-28 14:35:00,168.96,169.01,168.84,168.91,14000.0,109.1307,109.163,109.0532,109.0984,14000.0
2014-02-28 14:40:00,168.88,168.95,168.84,168.89,6900.0,109.079,109.1243,109.0532,109.0855,6900.0
2014-02-28 14:45:00,168.96,169.03,168.89,168.93,5100.0,109.1307,109.1759,109.0855,109.1113,5100.0
2014-02-28 14:50:00,168.89,169.04,168.79,169.01,9600.0,109.0855,109.1824,109.0209,109.163,9600.0
2014-02-28 14:55:00,168.95,169.05,168.92,169.03,7800.0,109.1243,109.1888,109.1049,109.1759,7800.0
2014-02-28 15:00:00,169.04,169.08,168.67,168.99,11200.0,109.1824,109.2082,108.9434,109.1501,11200.0
2014-02-28 15:05:00,169.03,169.03,168.56,168.56,12200.0,109.1759,109.1759,108.8724,108.8724,12200.0
2014-02-28 15:10:00,168.53,168.89,168.42,168.86,18800.0,108.853,109.0855,108.7819,109.0661,18800.0
2014-02-28 15:15:00,168.81,168.97,168.68,168.82,12300.0,109.0338,109.1372,108.9499,109.0403,12300.0
2014-02-28 15:20:00,168.74,169.06,168.73,169.05,12000.0,108.9886,109.1953,108.9822,109.1888,12000.0
2014-02-28 15:25:00,169.02,169.38,168.93,169.37,13300.0,109.1695,109.402,109.1113,109.3955,13300.0
2014-02-28 15:30:00,169.31,169.5,169.26,169.35,12300.0,109.3568,109.4795,109.3245,109.3826,12300.0
2014-02-28 15:35:00,169.35,169.43,169.25,169.25,12100.0,109.3826,109.4343,109.318,109.318,12100.0
2014-02-28 15:40:00,169.3,169.6,169.27,169.5,11700.0,109.3503,109.5441,109.3309,109.4795,11700.0
2014-02-28 15:45:00,169.57,169.6,169.14,169.26,21600.0,109.5247,109.5441,109.247,109.3245,21600.0
2014-02-28 15:50:00,169.27,169.31,169.04,169.16,17300.0,109.3309,109.3568,109.1824,109.2599,17300.0
2014-02-28 15:55:00,169.12,169.57,168.89,169.05,116900.0,109.2341,109.5247,109.0855,109.1888,116900.0
2014-03-03 09:30:00,168.2,168.81,168.2,168.35,19200.0,108.6398,109.0338,108.6398,108.7367,19200.0
2014-03-03 09:35:00,168.28,168.83,168.28,168.75,6600.0,108.6915,109.0467,108.6915,108.9951,6600.0
2014-03-03 09:40:00,168.88,168.93,168.46,168.63,30800.0,109.079,109.1113,108.8078,108.9176,30800.0
2014-03-03 09:45:00,168.56,168.79,168.28,168.49,39200.0,108.8724,109.0209,108.6915,108.8271,39200.0
2014-03-03 09:50:00,168.49,168.68,168.41,168.64,12800.0,108.8271,108.9499,108.7755,108.924,12800.0
2014-03-03 09:55:00,168.63,168.81,168.17,168.67,18700.0,108.9176,109.0338,108.6205,108.9434,18700.0
2014-03-03 10:00:00,168.67,168.73,167.79,168.0,8600.0,108.9434,108.9822,108.375,108.5107,8600.0
2014-03-03 10:05:00,167.84,168.11,167.76,167.78,3200.0,108.4073,108.5817,108.3556,108.3686,3200.0
2014-03-03 10:10:00,167.86,167.86,167.36,167.6,9500.0,108.4202,108.4202,108.0973,108.2523,9500.0
2014-03-03 10:15:00,167.74,167.87,167.51,167.83,9300.0,108.3427,108.4267,108.1942,108.4009,9300.0
2014-03-03 10:20:00,167.79,167.85,167.43,167.43,4100.0,108.375,108.4138,108.1425,108.1425,4100.0
2014-03-03 10:25:00,167.37,167.56,167.28,167.46,11200.0,108.1037,108.2265,108.0456,108.1619,11200.0
2014-03-03 10:30:00,167.29,167.29,167.03,167.12,8000.0,108.0521,108.0521,107.8841,107.9423,8000.0
2014-03-03 10:35:00,167.16,167.31,167.08,167.08,4500.0,107.9681,108.065,107.9164,107.9164,4500.0
2014-03-03 10:40:00,167.07,167.2,167.06,167.11,2600.0,107.91,107.9939,107.9035,107.9358,2600.0
2014-03-03 10:45:00,167.05,167.27,166.97,167.2,7700.0,107.8971,108.0391,107.8454,107.9939,7700.0
2014-03-03 10:50:00,167.26,167.28,167.02,167.03,2000.0,108.0327,108.0456,107.8777,107.8841,2000.0
2014-03-03 10:55:00,167.09,167.49,167.09,167.39,4500.0,107.9229,108.1812,107.9229,108.1167,4500.0
2014-03-03 11:00:00,167.49,167.49,167.21,167.21,6700.0,108.1812,108.1812,108.0004,108.0004,6700.0
2014-03-03 11:05:00,167.18,167.25,166.99,167.14,12000.0,107.981,108.0262,107.8583,107.9552,12000.0
2014-03-03 11:10:00,167.17,167.36,167.0,167.35,5600.0,107.9746,108.0973,107.8648,108.0908,5600.0
2014-03-03 11:15:00,167.41,167.65,167.41,167.65,1200.0,108.1296,108.2846,108.1296,108.2846,1200.0
2014-03-03 11:20:00,167.71,167.92,167.71,167.85,6500.0,108.3233,108.459,108.3233,108.4138,6500.0
2014-03-03 11:25:00,167.96,167.96,167.73,167.73,2100.0,108.4848,108.4848,108.3363,108.3363,2100.0
2014-03-03 11:30:00,167.78,167.8,167.55,167.72,4100.0,108.3686,108.3815,108.22,108.3298,4100.0
2014-03-03 11:35:00,167.8,168.04,167.76,167.92,10600.0,108.3815,108.5365,108.3556,108.459,10600.0
2014-03-03 11:40:00,167.91,168.06,167.61,167.87,21200.0,108.4525,108.5494,108.2588,108.4267,21200.0
2014-03-03 11:45:00,167.79,167.8,167.65,167.65,2300.0,108.375,108.3815,108.2846,108.2846,2300.0
2014-03-03 11:50:00,167.68,167.86,167.6,167.86,10300.0,108.304,108.4202,108.2523,108.4202,10300.0
2014-03-03 11:55:00,167.75,167.88,167.57,167.79,3600.0,108.3492,108.4331,108.2329,108.375,3600.0
2014-03-03 12:00:00,167.68,167.82,167.63,167.7,5100.0,108.304,108.3944,108.2717,108.3169,5100.0
2014-03-03 12:05:00,167.71,167.86,167.63,167.69,2300.0,108.3233,108.4202,108.2717,108.3104,2300.0
2014-03-03 12:10:00,167.65,168.03,167.63,168.03,1900.0,108.2846,108.53,108.2717,108.53,1900.0
2014-03-03 12:15:00,167.95,167.97,167.81,167.84,900.0,108.4784,108.4913,108.3879,108.4073,900.0
2014-03-03 12:20:00,167.88,168.02,167.88,167.97,1700.0,108.4331,108.5236,108.4331,108.4913,1700.0
2014-03-03 12:25:00,168.02,168.09,168.02,168.09,600.0,108.5236,108.5688,108.5236,108.5688,600.0
2014-03-03 12:30:00,168.16,168.16,167.97,168.09,3400.0,108.614,108.614,108.4913,108.5688,3400.0
2014-03-03 12:35:00,168.18,168.2,167.98,168.14,7100.0,108.6269,108.6398,108.4977,108.6011,7100.0
2014-03-03 12:40:00,168.12,168.12,168.04,168.09,2200.0,108.5882,108.5882,108.5365,108.5688,2200.0
2014-03-03 12:45:00,168.06,168.16,168.02,168.16,1500.0,108.5494,108.614,108.5236,108.614,1500.0
2014-03-03 12:50:00,168.09,168.09,167.9,167.9,2800.0,108.5688,108.5688,108.4461,108.4461,2800.0
2014-03-03 12:55:00,167.9,168.24,167.85,168.18,13500.0,108.4461,108.6657,108.4138,108.6269,13500.0
2014-03-03 13:00:00,168.17,168.39,168.16,168.26,5200.0,108.6205,108.7626,108.614,108.6786,5200.0
2014-03-03 13:05:00,168.21,168.26,168.16,168.23,17600.0,108.6463,108.6786,108.614,108.6592,17600.0
2014-03-03 13:10:00,168.2,168.26,168.1,168.26,1200.0,108.6398,108.6786,108.5752,108.6786,1200.0
2014-03-03 13:15:00,168.16,168.23,168.16,168.16,700.0,108.614,108.6592,108.614,108.614,700.0
2014-03-03 13:20:00,168.23,168.31,168.16,168.25,4400.0,108.6592,108.7109,108.614,108.6721,4400.0
2014-03-03 13:25:00,168.36,168.48,168.18,168.18,2600.0,108.7432,108.8207,108.6269,108.6269,2600.0
2014-03-03 13:30:00,168.16,168.26,168.02,168.25,2400.0,108.614,108.6786,108.5236,108.6721,2400.0
2014-03-03 13:35:00,168.25,168.36,168.22,168.22,1300.0,108.6721,108.7432,108.6528,108.6528,1300.0
2014-03-03 13:40:00,168.3,168.42,168.2,168.22,7800.0,108.7044,108.7819,108.6398,108.6528,7800.0
2014-03-03 13:45:00,168.15,168.25,168.13,168.17,1500.0,108.6075,108.6721,108.5946,108.6205,1500.0
2014-03-03 13:50:00,168.2,168.27,168.15,168.15,900.0,108.6398,108.685,108.6075,108.6075,900.0
2014-03-03 13:55:00,168.2,168.5,168.2,168.38,3700.0,108.6398,108.8336,108.6398,108.7561,3700.0
2014-03-03 14:00:00,168.5,168.6,168.5,168.6,1400.0,108.8336,108.8982,108.8336,108.8982,1400.0
2014-03-03 14:05:00,168.57,168.67,168.5,168.5,3600.0,108.8788,108.9434,108.8336,108.8336,3600.0
2014-03-03 14:10:00,168.54,168.75,168.54,168.71,6200.0,108.8594,108.9951,108.8594,108.9692,6200.0
2014-03-03 14:15:00,168.7,168.88,168.7,168.85,7100.0,108.9628,109.079,108.9628,109.0597,7100.0
2014-03-03 14:20:00,168.8,168.93,168.8,168.93,5900.0,109.0274,109.1113,109.0274,109.1113,5900.0
2014-03-03 14:25:00,168.87,168.95,168.8,168.95,7900.0,109.0726,109.1243,109.0274,109.1243,7900.0
2014-03-03 14:30:00,168.84,168.98,168.71,168.98,6400.0,109.0532,109.1436,108.9692,109.1436,6400.0
2014-03-03 14:35:00,168.94,168.94,168.69,168.79,12600.0,109.1178,109.1178,108.9563,109.0209,12600.0
2014-03-03 14:40:00,168.73,168.76,168.64,168.76,7400.0,108.9822,109.0015,108.924,109.0015,7400.0
2014-03-03 14:45:00,168.74,168.87,168.72,168.72,3500.0,108.9886,109.0726,108.9757,108.9757,3500.0
2014-03-03 14:50:00,168.63,168.66,168.57,168.59,3600.0,108.9176,108.9369,108.8788,108.8917,3600.0
2014-03-03 14:55:00,168.58,168.58,168.38,168.41,3700.0,108.8853,108.8853,108.7561,108.7755,3700.0
2014-03-03 15:00:00,168.43,168.45,168.39,168.41,5100.0,108.7884,108.8013,108.7626,108.7755,5100.0
2014-03-03 15:05:00,168.38,168.6,168.35,168.48,6000.0,108.7561,108.8982,108.7367,108.8207,6000.0
2014-03-03 15:10:00,168.52,168.58,168.36,168.41,4000.0,108.8465,108.8853,108.7432,108.7755,4000.0
2014-03-03 15:15:00,168.39,168.4,168.14,168.33,3900.0,108.7626,108.769,108.6011,108.7238,3900.0
2014-03-03 15:20:00,168.24,168.29,168.11,168.23,6200.0,108.6657,108.698,108.5817,108.6592,6200.0
2014-03-03 15:25:00,168.2,168.33,168.15,168.33,8800.0,108.6398,108.7238,108.6075,108.7238,8800.0
2014-03-03 15:30:00,168.3,168.3,168.14,168.21,2300.0,108.7044,108.7044,108.6011,108.6463,2300.0
2014-03-03 15:35:00,168.24,168.31,168.18,168.26,6600.0,108.6657,108.7109,108.6269,108.6786,6600.0
2014-03-03 15:40:00,168.2,168.34,168.17,168.34,8700.0,108.6398,108.7303,108.6205,108.7303,8700.0
2014-03-03 15:45:00,168.35,168.53,168.28,168.33,13800.0,108.7367,108.853,108.6915,108.7238,13800.0
2014-03-03 15:50:00,168.36,168.58,168.3,168.48,14000.0,108.7432,108.8853,108.7044,108.8207,14000.0
2014-03-03 15:55:00,168.45,168.7,168.45,168.68,26400.0,108.8013,108.9628,108.8013,108.9499,26400.0
2014-03-04 09:30:00,168.69,169.92,168.69,169.82,19500.0,108.9563,109.7508,108.9563,109.6862,19500.0
2014-03-04 09:35:00,169.82,169.99,169.7,169.85,8100.0,109.6862,109.796,109.6087,109.7056,8100.0
2014-03-04 09:40:00,169.7,169.95,169.54,169.85,20200.0,109.6087,109.7702,109.5053,109.7056,20200.0
2014-03-04 09:45:00,169.67,170.17,169.67,170.17,7100.0,109.5893,109.9122,109.5893,109.9122,7100.0
2014-03-04 09:50:00,170.11,170.3,170.1,170.29,1200.0,109.8735,109.9962,109.867,109.9898,1200.0
2014-03-04 09:55:00,170.29,170.57,170.23,170.51,3900.0,109.9898,110.1706,109.951,110.1319,3900.0
2014-03-04 10:00:00,170.51,170.51,169.93,170.14,7800.0,110.1319,110.1319,109.7572,109.8929,7800.0
2014-03-04 10:05:00,170.16,170.34,170.03,170.34,4500.0,109.9058,110.0221,109.8218,110.0221,4500.0
2014-03-04 10:10:00,170.36,170.57,170.27,170.54,11500.0,110.035,110.1706,109.9768,110.1512,11500.0
2014-03-04 10:15:00,170.6,170.7,170.2,170.2,4900.0,110.19,110.2546,109.9316,109.9316,4900.0
2014-03-04 10:20:00,170.13,170.43,170.13,170.25,2600.0,109.8864,110.0802,109.8864,109.9639,2600.0
2014-03-04 10:25:00,170.44,170.49,170.05,170.05,10600.0,110.0866,110.1189,109.8347,109.8347,10600.0
2014-03-04 10:30:00,170.22,170.3,170.02,170.19,2200.0,109.9445,109.9962,109.8154,109.9252,2200.0
2014-03-04 10:35:00,170.12,170.22,169.8,169.84,23000.0,109.88,109.9445,109.6733,109.6991,23000.0
2014-03-04 10:40:00,169.94,170.08,169.74,169.91,4600.0,109.7637,109.8541,109.6345,109.7443,4600.0
2014-03-04 10:45:00,169.91,169.97,169.83,169.84,2500.0,109.7443,109.7831,109.6926,109.6991,2500.0
2014-03-04 10:50:00,169.93,170.14,169.81,170.14,1500.0,109.7572,109.8929,109.6797,109.8929,1500.0
2014-03-04 10:55:00,169.93,170.14,169.93,170.14,1300.0,109.7572,109.8929,109.7572,109.8929,1300.0
2014-03-04 11:00:00,170.01,170.2,170.01,170.09,2100.0,109.8089,109.9316,109.8089,109.8606,2100.0
2014-03-04 11:05:00,170.08,170.1,169.97,169.97,3100.0,109.8541,109.867,109.7831,109.7831,3100.0
2014-03-04 11:10:00,169.94,170.1,169.81,169.94,3600.0,109.7637,109.867,109.6797,109.7637,3600.0
2014-03-04 11:15:00,169.86,170.12,169.86,170.11,1600.0,109.712,109.88,109.712,109.8735,1600.0
2014-03-04 11:20:00,170.1,170.23,170.05,170.23,2100.0,109.867,109.951,109.8347,109.951,2100.0
2014-03-04 11:25:00,170.29,170.42,170.26,170.26,1200.0,109.9898,110.0737,109.9704,109.9704,1200.0
2014-03-04 11:30:00,170.43,170.49,170.15,170.15,4000.0,110.0802,110.1189,109.8993,109.8993,4000.0
2014-03-04 11:35:00,170.15,170.19,169.94,169.99,8100.0,109.8993,109.9252,109.7637,109.796,8100.0
2014-03-04 11:40:00,170.07,170.08,169.99,169.99,900.0,109.8477,109.8541,109.796,109.796,900.0
2014-03-04 11:45:00,170.11,170.18,169.98,170.13,2400.0,109.8735,109.9187,109.7895,109.8864,2400.0
2014-03-04 11:50:00,170.2,170.33,170.2,170.31,900.0,109.9316,110.0156,109.9316,110.0027,900.0
2014-03-04 11:55:00,170.28,170.3,170.2,170.2,700.0,109.9833,109.9962,109.9316,109.9316,700.0
2014-03-04 12:00:00,170.23,170.31,170.18,170.18,2200.0,109.951,110.0027,109.9187,109.9187,2200.0
2014-03-04 12:05:00,170.12,170.21,170.05,170.11,1500.0,109.88,109.9381,109.8347,109.8735,1500.0
2014-03-04 12:10:00,170.08,170.32,170.07,170.32,11000.0,109.8541,110.0091,109.8477,110.0091,11000.0
2014-03-04 12:15:00,170.37,170.64,170.37,170.64,2000.0,110.0414,110.2158,110.0414,110.2158,2000.0
2014-03-04 12:20:00,170.61,170.64,170.35,170.42,5200.0,110.1964,110.2158,110.0285,110.0737,5200.0
2014-03-04 12:25:00,170.5,170.5,170.5,170.5,1000.0,110.1254,110.1254,110.1254,110.1254,1000.0
2014-03-04 12:30:00,170.38,170.38,170.22,170.33,3200.0,110.0479,110.0479,109.9445,110.0156,3200.0
2014-03-04 12:35:00,170.26,170.48,170.21,170.43,10900.0,109.9704,110.1125,109.9381,110.0802,10900.0
2014-03-04 12:40:00,170.31,170.32,170.24,170.24,1300.0,110.0027,110.0091,109.9575,109.9575,1300.0
2014-03-04 12:45:00,170.27,170.27,170.17,170.26,1100.0,109.9768,109.9768,109.9122,109.9704,1100.0
2014-03-04 12:50:00,170.2,170.21,170.06,170.06,4000.0,109.9316,109.9381,109.8412,109.8412,4000.0
2014-03-04 12:55:00,170.05,170.22,170.02,170.22,1300.0,109.8347,109.9445,109.8154,109.9445,1300.0
2014-03-04 13:00:00,170.14,170.14,170.13,170.13,1200.0,109.8929,109.8929,109.8864,109.8864,1200.0
2014-03-04 13:05:00,170.15,170.21,169.97,170.1,1100.0,109.8993,109.9381,109.7831,109.867,1100.0
2014-03-04 13:10:00,170.16,170.28,170.11,170.27,9400.0,109.9058,109.9833,109.8735,109.9768,9400.0
2014-03-04 13:15:00,170.33,170.38,170.28,170.38,1200.0,110.0156,110.0479,109.9833,110.0479,1200.0
2014-03-04 13:20:00,170.25,170.25,170.14,170.14,700.0,109.9639,109.9639,109.8929,109.8929,700.0
2014-03-04 13:25:00,170.16,170.35,170.16,170.26,2000.0,109.9058,110.0285,109.9058,109.9704,2000.0
2014-03-04 13:30:00,170.19,170.19,170.08,170.11,800.0,109.9252,109.9252,109.8541,109.8735,800.0
2014-03-04 13:35:00,170.06,170.1,170.03,170.1,1700.0,109.8412,109.867,109.8218,109.867,1700.0
2014-03-04 13:40:00,170.19,170.22,170.07,170.07,5600.0,109.9252,109.9445,109.8477,109.8477,5600.0
2014-03-04 13:45:00,170.07,170.23,169.9,169.93,3100.0,109.8477,109.951,109.7379,109.7572,3100.0
2014-03-04 13:50:00,169.87,170.01,169.87,169.92,2100.0,109.7185,109.8089,109.7185,109.7508,2100.0
2014-03-04 13:55:00,170.06,170.19,169.96,170.11,3800.0,109.8412,109.9252,109.7766,109.8735,3800.0
2014-03-04 14:00:00,170.11,170.11,169.91,169.91,600.0,109.8735,109.8735,109.7443,109.7443,600.0
2014-03-04 14:05:00,169.97,170.11,169.91,170.09,1700.0,109.7831,109.8735,109.7443,109.8606,1700.0
2014-03-04 14:10:00,169.96,170.24,169.96,170.24,1000.0,109.7766,109.9575,109.7766,109.9575,1000.0
2014-03-04 14:15:00,170.15,170.21,170.03,170.05,2400.0,109.8993,109.9381,109.8218,109.8347,2400.0
2014-03-04 14:20:00,170.01,170.17,169.98,169.99,1100.0,109.8089,109.9122,109.7895,109.796,1100.0
2014-03-04 14:25:00,169.92,170.01,169.91,169.98,1300.0,109.7508,109.8089,109.7443,109.7895,1300.0
2014-03-04 14:30:00,170.08,170.17,169.93,169.93,600.0,109.8541,109.9122,109.7572,109.7572,600.0
2014-03-04 14:35:00,169.97,169.98,169.89,169.93,900.0,109.7831,109.7895,109.7314,109.7572,900.0
2014-03-04 14:40:00,170.01,170.01,169.8,169.98,2900.0,109.8089,109.8089,109.6733,109.7895,2900.0
2014-03-04 14:45:00,169.92,169.92,169.8,169.87,1000.0,109.7508,109.7508,109.6733,109.7185,1000.0
2014-03-04 14:50:00,169.91,170.06,169.91,169.99,2500.0,109.7443,109.8412,109.7443,109.796,2500.0
2014-03-04 14:55:00,170.02,170.11,169.95,169.95,2100.0,109.8154,109.8735,109.7702,109.7702,2100.0
2014-03-04 15:00:00,169.98,170.2,169.96,170.14,3500.0,109.7895,109.9316,109.7766,109.8929,3500.0
2014-03-04 15:05:00,170.1,170.15,169.97,169.97,2500.0,109.867,109.8993,109.7831,109.7831,2500.0
2014-03-04 15:10:00,170.01,170.18,169.94,170.06,9900.0,109.8089,109.9187,109.7637,109.8412,9900.0
2014-03-04 15:15:00,170.02,170.29,170.02,170.29,2600.0,109.8154,109.9898,109.8154,109.9898,2600.0
2014-03-04 15:20:00,170.28,170.4,170.17,170.37,2900.0,109.9833,110.0608,109.9122,110.0414,2900.0
2014-03-04 15:25:00,170.35,170.36,170.1,170.24,9800.0,110.0285,110.035,109.867,109.9575,9800.0
2014-03-04 15:30:00,170.2,170.41,170.09,170.41,5200.0,109.9316,110.0673,109.8606,110.0673,5200.0
2014-03-04 15:35:00,170.43,170.5,170.28,170.41,4400.0,110.0802,110.1254,109.9833,110.0673,4400.0
2014-03-04 15:40:00,170.41,170.71,170.41,170.67,17500.0,110.0673,110.261,110.0673,110.2352,17500.0
2014-03-04 15:45:00,170.69,170.74,170.45,170.55,10600.0,110.2481,110.2804,110.0931,110.1577,10600.0
2014-03-04 15:50:00,170.54,170.66,170.5,170.65,6200.0,110.1512,110.2287,110.1254,110.2223,6200.0
2014-03-04 15:55:00,170.64,171.05,170.6,170.87,48900.0,110.2158,110.4806,110.19,110.3644,48900.0
2014-03-05 09:30:00,170.75,171.58,170.71,171.31,11100.0,110.2869,110.823,110.261,110.6486,11100.0
2014-03-05 09:35:00,171.29,171.75,171.06,171.46,21600.0,110.6357,110.9328,110.4871,110.7455,21600.0
2014-03-05 09:40:00,171.18,171.58,171.0,171.46,15300.0,110.5646,110.823,110.4483,110.7455,15300.0
2014-03-05 09:45:00,171.47,171.62,171.16,171.56,25100.0,110.7519,110.8488,110.5517,110.81,25100.0
2014-03-05 09:50:00,171.44,171.66,171.37,171.56,4200.0,110.7325,110.8746,110.6873,110.81,4200.0
2014-03-05 09:55:00,171.52,171.71,171.4,171.69,3400.0,110.7842,110.9069,110.7067,110.894,3400.0
2014-03-05 10:00:00,171.61,171.67,171.47,171.51,2100.0,110.8423,110.8811,110.7519,110.7778,2100.0
2014-03-05 10:05:00,171.55,171.64,171.3,171.3,4600.0,110.8036,110.8617,110.6421,110.6421,4600.0
2014-03-05 10:10:00,171.23,171.45,171.21,171.25,3200.0,110.5969,110.739,110.584,110.6098,3200.0
2014-03-05 10:15:00,171.44,171.64,171.38,171.44,2400.0,110.7325,110.8617,110.6938,110.7325,2400.0
2014-03-05 10:20:00,171.45,171.94,171.45,171.94,3600.0,110.739,111.0555,110.739,111.0555,3600.0
2014-03-05 10:25:00,171.76,172.11,171.59,172.08,9900.0,110.9392,111.1653,110.8294,111.1459,9900.0
2014-03-05 10:30:00,172.08,172.1,171.87,171.87,6300.0,111.1459,111.1588,111.0103,111.0103,6300.0
2014-03-05 10:35:00,171.83,171.83,171.5,171.68,12300.0,110.9844,110.9844,110.7713,110.8876,12300.0
2014-03-05 10:40:00,171.64,171.95,171.54,171.77,36400.0,110.8617,111.0619,110.7971,110.9457,36400.0
2014-03-05 10:45:00,171.78,171.96,171.63,171.63,1700.0,110.9521,111.0684,110.8553,110.8553,1700.0
2014-03-05 10:50:00,171.58,171.69,171.45,171.58,24300.0,110.823,110.894,110.739,110.823,24300.0
2014-03-05 10:55:00,171.56,171.64,171.46,171.6,4000.0,110.81,110.8617,110.7455,110.8359,4000.0
2014-03-05 11:00:00,171.6,171.77,171.26,171.27,25300.0,110.8359,110.9457,110.6163,110.6227,25300.0
2014-03-05 11:05:00,171.36,171.46,171.19,171.27,11900.0,110.6809,110.7455,110.5711,110.6227,11900.0
2014-03-05 11:10:00,171.22,171.4,171.22,171.28,3200.0,110.5904,110.7067,110.5904,110.6292,3200.0
2014-03-05 11:15:00,171.17,171.17,170.93,171.02,13900.0,110.5581,110.5581,110.4031,110.4613,13900.0
2014-03-05 11:20:00,170.94,171.0,170.84,170.89,3100.0,110.4096,110.4483,110.345,110.3773,3100.0
2014-03-05 11:25:00,170.86,170.97,170.65,170.93,6400.0,110.3579,110.429,110.2223,110.4031,6400.0
2014-03-05 11:30:00,170.92,170.92,170.62,170.67,8700.0,110.3967,110.3967,110.2029,110.2352,8700.0
2014-03-05 11:35:00,170.62,170.64,170.4,170.4,4500.0,110.2029,110.2158,110.0608,110.0608,4500.0
2014-03-05 11:40:00,170.35,170.59,170.2,170.43,7600.0,110.0285,110.1835,109.9316,110.0802,7600.0
2014-03-05 11:45:00,170.56,170.65,170.36,170.36,2100.0,110.1641,110.2223,110.035,110.035,2100.0
2014-03-05 11:50:00,170.31,170.69,170.26,170.69,4100.0,110.0027,110.2481,109.9704,110.2481,4100.0
2014-03-05 11:55:00,170.56,170.63,170.54,170.63,600.0,110.1641,110.2094,110.1512,110.2094,600.0
2014-03-05 12:00:00,170.31,170.5,170.3,170.39,2900.0,110.0027,110.1254,109.9962,110.0543,2900.0
2014-03-05 12:05:00,170.39,170.39,170.12,170.14,2700.0,110.0543,110.0543,109.88,109.8929,2700.0
2014-03-05 12:10:00,170.14,170.27,170.14,170.16,1800.0,109.8929,109.9768,109.8929,109.9058,1800.0
2014-03-05 12:15:00,170.24,170.52,170.24,170.51,4600.0,109.9575,110.1383,109.9575,110.1319,4600.0
2014-03-05 12:20:00,170.44,170.5,170.29,170.31,4100.0,110.0866,110.1254,109.9898,110.0027,4100.0
2014-03-05 12:25:00,170.3,170.33,170.3,170.33,500.0,109.9962,110.0156,109.9962,110.0156,500.0
2014-03-05 12:30:00,170.33,170.36,170.24,170.26,4300.0,110.0156,110.035,109.9575,109.9704,4300.0
2014-03-05 12:35:00,170.33,170.6,170.31,170.47,3500.0,110.0156,110.19,110.0027,110.106,3500.0
2014-03-05 12:40:00,170.3,170.41,170.27,170.37,2900.0,109.9962,110.0673,109.9768,110.0414,2900.0
2014-03-05 12:45:00,170.36,170.82,170.36,170.78,5700.0,110.035,110.3321,110.035,110.3062,5700.0
2014-03-05 12:50:00,170.79,170.81,170.65,170.74,4400.0,110.3127,110.3256,110.2223,110.2804,4400.0
2014-03-05 12:55:00,170.78,170.84,170.77,170.77,1000.0,110.3062,110.345,110.2998,110.2998,1000.0
2014-03-05 13:00:00,170.8,170.87,170.8,170.82,400.0,110.3192,110.3644,110.3192,110.3321,400.0
2014-03-05 13:05:00,170.83,170.93,170.82,170.88,3100.0,110.3385,110.4031,110.3321,110.3708,3100.0
2014-03-05 13:10:00,170.96,171.1,170.91,171.07,15100.0,110.4225,110.5129,110.3902,110.4936,15100.0
2014-03-05 13:15:00,171.2,171.2,170.94,170.94,4200.0,110.5775,110.5775,110.4096,110.4096,4200.0
2014-03-05 13:20:00,170.9,170.95,170.88,170.95,1300.0,110.3838,110.416,110.3708,110.416,1300.0
2014-03-05 13:25:00,170.9,170.92,170.81,170.81,1300.0,110.3838,110.3967,110.3256,110.3256,1300.0
2014-03-05 13:30:00,170.85,170.85,170.65,170.79,2000.0,110.3515,110.3515,110.2223,110.3127,2000.0
2014-03-05 13:35:00,170.73,170.73,170.65,170.66,4000.0,110.274,110.274,110.2223,110.2287,4000.0
2014-03-05 13:40:00,170.66,170.71,170.61,170.67,1700.0,110.2287,110.261,110.1964,110.2352,1700.0
2014-03-05 13:45:00,170.74,170.81,170.63,170.65,2600.0,110.2804,110.3256,110.2094,110.2223,2600.0
2014-03-05 13:50:00,170.6,170.6,170.41,170.5,2400.0,110.19,110.19,110.0673,110.1254,2400.0
2014-03-05 13:55:00,170.49,170.55,170.49,170.52,1100.0,110.1189,110.1577,110.1189,110.1383,1100.0
2014-03-05 14:00:00,170.56,170.75,170.56,170.66,2600.0,110.1641,110.2869,110.1641,110.2287,2600.0
2014-03-05 14:05:00,170.57,170.71,170.55,170.65,1600.0,110.1706,110.261,110.1577,110.2223,1600.0
2014-03-05 14:10:00,170.72,170.73,170.6,170.6,1500.0,110.2675,110.274,110.19,110.19,1500.0
2014-03-05 14:15:00,170.6,170.64,170.47,170.64,2300.0,110.19,110.2158,110.106,110.2158,2300.0
2014-03-05 14:20:00,170.59,170.7,170.57,170.58,1200.0,110.1835,110.2546,110.1706,110.1771,1200.0
2014-03-05 14:25:00,170.56,170.57,170.49,170.49,1600.0,110.1641,110.1706,110.1189,110.1189,1600.0
2014-03-05 14:30:00,170.56,170.56,170.39,170.44,1500.0,110.1641,110.1641,110.0543,110.0866,1500.0
2014-03-05 14:35:00,170.37,170.46,170.37,170.38,700.0,110.0414,110.0996,110.0414,110.0479,700.0
2014-03-05 14:40:00,170.34,170.48,170.28,170.35,4300.0,110.0221,110.1125,109.9833,110.0285,4300.0
2014-03-05 14:45:00,170.37,170.37,170.23,170.28,2400.0,110.0414,110.0414,109.951,109.9833,2400.0
2014-03-05 14:50:00,170.29,170.33,170.24,170.28,2200.0,109.9898,110.0156,109.9575,109.9833,2200.0
2014-03-05 14:55:00,170.25,170.28,170.15,170.23,3900.0,109.9639,109.9833,109.8993,109.951,3900.0
2014-03-05 15:00:00,170.22,170.22,170.15,170.18,1900.0,109.9445,109.9445,109.8993,109.9187,1900.0
2014-03-05 15:05:00,170.16,170.29,170.01,170.02,7900.0,109.9058,109.9898,109.8089,109.8154,7900.0
2014-03-05 15:10:00,170.03,170.08,170.0,170.05,4500.0,109.8218,109.8541,109.8024,109.8347,4500.0
2014-03-05 15:15:00,170.07,170.11,170.04,170.09,1400.0,109.8477,109.8735,109.8283,109.8606,1400.0
2014-03-05 15:20:00,170.07,170.11,170.0,170.09,6200.0,109.8477,109.8735,109.8024,109.8606,6200.0
2014-03-05 15:25:00,170.09,170.12,170.04,170.12,2800.0,109.8606,109.88,109.8283,109.88,2800.0
2014-03-05 15:30:00,170.14,170.23,170.07,170.23,5400.0,109.8929,109.951,109.8477,109.951,5400.0
2014-03-05 15:35:00,170.24,170.27,170.14,170.27,4500.0,109.9575,109.9768,109.8929,109.9768,4500.0
2014-03-05 15:40:00,170.28,170.28,170.14,170.21,4600.0,109.9833,109.9833,109.8929,109.9381,4600.0
2014-03-05 15:45:00,170.2,170.72,170.2,170.72,18500.0,109.9316,110.2675,109.9316,110.2675,18500.0
2014-03-05 15:50:00,170.67,170.9,170.6,170.89,25900.0,110.2352,110.3838,110.19,110.3773,25900.0
2014-03-05 15:55:00,170.93,171.26,170.9,171.19,54100.0,110.4031,110.6163,110.3838,110.5711,54100.0
2014-03-06 09:30:00,171.09,171.41,171.05,171.1,8300.0,110.5065,110.7132,110.4806,110.5129,8300.0
2014-03-06 09:35:00,171.01,171.01,170.12,170.52,6200.0,110.4548,110.4548,109.88,110.1383,6200.0
2014-03-06 09:40:00,170.63,171.05,170.39,170.53,32100.0,110.2094,110.4806,110.0543,110.1448,32100.0
2014-03-06 09:45:00,170.53,170.79,170.26,170.26,9700.0,110.1448,110.3127,109.9704,109.9704,9700.0
2014-03-06 09:50:00,170.15,170.55,170.15,170.39,16700.0,109.8993,110.1577,109.8993,110.0543,16700.0
2014-03-06 09:55:00,170.63,170.76,170.43,170.66,5400.0,110.2094,110.2933,110.0802,110.2287,5400.0
2014-03-06 10:00:00,170.67,170.67,170.21,170.45,23700.0,110.2352,110.2352,109.9381,110.0931,23700.0
2014-03-06 10:05:00,170.26,170.29,169.86,169.86,15000.0,109.9704,109.9898,109.712,109.712,15000.0
2014-03-06 10:10:00,169.79,169.87,169.47,169.56,4700.0,109.6668,109.7185,109.4601,109.5183,4700.0
2014-03-06 10:15:00,169.42,169.56,169.21,169.37,5900.0,109.4278,109.5183,109.2922,109.3955,5900.0
2014-03-06 10:20:00,169.56,169.94,169.36,169.82,49100.0,109.5183,109.7637,109.3891,109.6862,49100.0
2014-03-06 10:25:00,169.84,170.0,169.84,170.0,4800.0,109.6991,109.8024,109.6991,109.8024,4800.0
2014-03-06 10:30:00,170.14,170.17,169.86,169.92,19600.0,109.8929,109.9122,109.712,109.7508,19600.0
2014-03-06 10:35:00,169.83,170.0,169.82,169.82,1400.0,109.6926,109.8024,109.6862,109.6862,1400.0
2014-03-06 10:40:00,169.92,169.98,169.92,169.93,800.0,109.7508,109.7895,109.7508,109.7572,800.0
2014-03-06 10:45:00,169.93,170.0,169.81,169.92,6500.0,109.7572,109.8024,109.6797,109.7508,6500.0
2014-03-06 10:50:00,169.95,169.95,169.85,169.85,1100.0,109.7702,109.7702,109.7056,109.7056,1100.0
2014-03-06 10:55:00,169.85,169.93,169.84,169.84,2600.0,109.7056,109.7572,109.6991,109.6991,2600.0
2014-03-06 11:00:00,169.94,169.95,169.76,169.78,16900.0,109.7637,109.7702,109.6474,109.6603,16900.0
2014-03-06 11:05:00,169.81,169.94,169.68,169.86,11500.0,109.6797,109.7637,109.5958,109.712,11500.0
2014-03-06 11:10:00,169.86,169.92,169.71,169.75,3300.0,109.712,109.7508,109.6151,109.641,3300.0
2014-03-06 11:15:00,169.75,169.9,169.74,169.77,6500.0,109.641,109.7379,109.6345,109.6539,6500.0
2014-03-06 11:20:00,169.86,169.9,169.67,169.79,11400.0,109.712,109.7379,109.5893,109.6668,11400.0
2014-03-06 11:25:00,169.83,169.92,169.73,169.92,2500.0,109.6926,109.7508,109.6281,109.7508,2500.0
2014-03-06 11:30:00,169.93,169.97,169.89,169.93,3700.0,109.7572,109.7831,109.7314,109.7572,3700.0
2014-03-06 11:35:00,169.89,169.94,169.85,169.85,1700.0,109.7314,109.7637,109.7056,109.7056,1700.0
2014-03-06 11:40:00,169.88,169.92,169.88,169.92,3700.0,109.7249,109.7508,109.7249,109.7508,3700.0
2014-03-06 11:45:00,169.84,169.92,169.83,169.9,2700.0,109.6991,109.7508,109.6926,109.7379,2700.0
2014-03-06 11:50:00,169.85,169.93,169.82,169.88,13000.0,109.7056,109.7572,109.6862,109.7249,13000.0
2014-03-06 11:55:00,169.85,169.93,169.74,169.74,3800.0,109.7056,109.7572,109.6345,109.6345,3800.0
2014-03-06 12:00:00,169.81,169.94,169.81,169.86,20600.0,109.6797,109.7637,109.6797,109.712,20600.0
2014-03-06 12:05:00,169.92,169.96,169.85,169.9,9200.0,109.7508,109.7766,109.7056,109.7379,9200.0
2014-03-06 12:10:00,169.96,169.97,169.75,169.77,3700.0,109.7766,109.7831,109.641,109.6539,3700.0
2014-03-06 12:15:00,169.8,169.8,169.54,169.59,3600.0,109.6733,109.6733,109.5053,109.5376,3600.0
2014-03-06 12:20:00,169.48,169.48,169.32,169.32,1200.0,109.4666,109.4666,109.3632,109.3632,1200.0
2014-03-06 12:25:00,169.31,169.31,169.2,169.22,600.0,109.3568,109.3568,109.2857,109.2986,600.0
2014-03-06 12:30:00,169.29,169.4,169.29,169.3,2700.0,109.3439,109.4149,109.3439,109.3503,2700.0
2014-03-06 12:35:00,169.28,169.28,169.22,169.22,500.0,109.3374,109.3374,109.2986,109.2986,500.0
2014-03-06 12:40:00,169.24,169.41,169.24,169.41,700.0,109.3116,109.4214,109.3116,109.4214,700.0
2014-03-06 12:45:00,169.39,169.47,169.39,169.39,1000.0,109.4085,109.4601,109.4085,109.4085,1000.0
2014-03-06 12:50:00,169.41,169.45,169.4,169.44,800.0,109.4214,109.4472,109.4149,109.4407,800.0
2014-03-06 12:55:00,169.53,169.53,169.38,169.38,2000.0,109.4989,109.4989,109.402,109.402,2000.0
2014-03-06 13:00:00,169.4,169.49,169.34,169.38,3000.0,109.4149,109.473,109.3762,109.402,3000.0
2014-03-06 13:05:00,169.43,169.64,169.39,169.63,3300.0,109.4343,109.5699,109.4085,109.5635,3300.0
2014-03-06 13:10:00,169.67,169.68,169.58,169.58,1400.0,109.5893,109.5958,109.5312,109.5312,1400.0
2014-03-06 13:15:00,169.53,169.69,169.42,169.64,3700.0,109.4989,109.6022,109.4278,109.5699,3700.0
2014-03-06 13:20:00,169.59,169.67,169.56,169.62,1400.0,109.5376,109.5893,109.5183,109.557,1400.0
2014-03-06 13:25:00,169.62,169.72,169.5,169.51,3300.0,109.557,109.6216,109.4795,109.486,3300.0
2014-03-06 13:30:00,169.53,169.67,169.53,169.6,1300.0,109.4989,109.5893,109.4989,109.5441,1300.0
2014-03-06 13:35:00,169.56,169.7,169.56,169.7,800.0,109.5183,109.6087,109.5183,109.6087,800.0
2014-03-06 13:40:00,169.5,169.67,169.44,169.67,1400.0,109.4795,109.5893,109.4407,109.5893,1400.0
2014-03-06 13:45:00,169.58,169.6,169.41,169.5,1700.0,109.5312,109.5441,109.4214,109.4795,1700.0
2014-03-06 13:50:00,169.5,169.65,169.46,169.51,3100.0,109.4795,109.5764,109.4537,109.486,3100.0
2014-03-06 13:55:00,169.59,169.64,169.44,169.64,2200.0,109.5376,109.5699,109.4407,109.5699,2200.0
2014-03-06 14:00:00,169.6,169.62,169.39,169.44,2700.0,109.5441,109.557,109.4085,109.4407,2700.0
2014-03-06 14:05:00,169.54,169.62,169.48,169.51,2100.0,109.5053,109.557,109.4666,109.486,2100.0
2014-03-06 14:10:00,169.4,169.58,169.4,169.53,3100.0,109.4149,109.5312,109.4149,109.4989,3100.0
2014-03-06 14:15:00,169.53,169.53,169.39,169.41,1700.0,109.4989,109.4989,109.4085,109.4214,1700.0
2014-03-06 14:20:00,169.48,169.53,169.47,169.48,2700.0,109.4666,109.4989,109.4601,109.4666,2700.0
2014-03-06 14:25:00,169.47,169.53,169.41,169.52,3700.0,109.4601,109.4989,109.4214,109.4924,3700.0
2014-03-06 14:30:00,169.52,169.53,169.4,169.53,7800.0,109.4924,109.4989,109.4149,109.4989,7800.0
2014-03-06 14:35:00,169.57,169.58,169.52,169.56,4600.0,109.5247,109.5312,109.4924,109.5183,4600.0
2014-03-06 14:40:00,169.6,169.6,169.49,169.49,1900.0,109.5441,109.5441,109.473,109.473,1900.0
2014-03-06 14:45:00,169.52,169.56,169.49,169.49,2400.0,109.4924,109.5183,109.473,109.473,2400.0
2014-03-06 14:50:00,169.49,169.59,169.48,169.49,1700.0,109.473,109.5376,109.4666,109.473,1700.0
2014-03-06 14:55:00,169.5,169.5,169.46,169.46,400.0,109.4795,109.4795,109.4537,109.4537,400.0
2014-03-06 15:00:00,169.55,169.59,169.53,169.56,2300.0,109.5118,109.5376,109.4989,109.5183,2300.0
2014-03-06 15:05:00,169.57,169.63,169.48,169.53,4900.0,109.5247,109.5635,109.4666,109.4989,4900.0
2014-03-06 15:10:00,169.46,169.59,169.46,169.52,2900.0,109.4537,109.5376,109.4537,109.4924,2900.0
2014-03-06 15:15:00,169.54,169.59,169.53,169.56,4700.0,109.5053,109.5376,109.4989,109.5183,4700.0
2014-03-06 15:20:00,169.56,169.6,169.55,169.56,9400.0,109.5183,109.5441,109.5118,109.5183,9400.0
2014-03-06 15:25:00,169.58,169.63,169.54,169.56,7100.0,109.5312,109.5635,109.5053,109.5183,7100.0
2014-03-06 15:30:00,169.56,169.73,169.56,169.73,6600.0,109.5183,109.6281,109.5183,109.6281,6600.0
2014-03-06 15:35:00,169.77,169.8,169.71,169.8,7300.0,109.6539,109.6733,109.6151,109.6733,7300.0
2014-03-06 15:40:00,169.78,169.86,169.5,169.56,14400.0,109.6603,109.712,109.4795,109.5183,14400.0
2014-03-06 15:45:00,169.55,169.55,169.38,169.38,13400.0,109.5118,109.5118,109.402,109.402,13400.0
2014-03-06 15:50:00,169.35,169.45,169.26,169.28,14700.0,109.3826,109.4472,109.3245,109.3374,14700.0
2014-03-06 15:55:00,169.35,169.44,169.3,169.41,44900.0,109.3826,109.4407,109.3503,109.4214,44900.0
2014-03-07 09:30:00,168.82,168.82,167.5,167.5,29700.0,109.0403,109.0403,108.1877,108.1877,29700.0
2014-03-07 09:35:00,167.67,168.64,167.5,168.25,24300.0,108.2975,108.924,108.1877,108.6721,24300.0
2014-03-07 09:40:00,168.25,168.56,168.07,168.41,38200.0,108.6721,108.8724,108.5559,108.7755,38200.0
2014-03-07 09:45:00,168.11,168.4,167.85,167.98,3000.0,108.5817,108.769,108.4138,108.4977,3000.0
2014-03-07 09:50:00,167.87,168.27,167.84,167.86,13500.0,108.4267,108.685,108.4073,108.4202,13500.0
2014-03-07 09:55:00,167.84,167.89,167.29,167.33,6200.0,108.4073,108.4396,108.0521,108.0779,6200.0
2014-03-07 10:00:00,167.32,167.8,167.2,167.41,42000.0,108.0714,108.3815,107.9939,108.1296,42000.0
2014-03-07 10:05:00,167.5,168.06,167.5,167.84,4000.0,108.1877,108.5494,108.1877,108.4073,4000.0
2014-03-07 10:10:00,167.9,168.14,167.89,168.12,16000.0,108.4461,108.6011,108.4396,108.5882,16000.0
2014-03-07 10:15:00,168.12,168.12,167.88,168.08,2400.0,108.5882,108.5882,108.4331,108.5623,2400.0
2014-03-07 10:20:00,168.01,168.05,167.98,167.98,2600.0,108.5171,108.5429,108.4977,108.4977,2600.0
2014-03-07 10:25:00,168.11,168.21,167.89,168.08,4000.0,108.5817,108.6463,108.4396,108.5623,4000.0
2014-03-07 10:30:00,168.16,168.38,167.92,167.99,2800.0,108.614,108.7561,108.459,108.5042,2800.0
2014-03-07 10:35:00,167.91,168.29,167.91,168.11,9700.0,108.4525,108.698,108.4525,108.5817,9700.0
2014-03-07 10:40:00,168.19,168.28,168.13,168.28,3200.0,108.6334,108.6915,108.5946,108.6915,3200.0
2014-03-07 10:45:00,168.16,168.2,168.0,168.1,8700.0,108.614,108.6398,108.5107,108.5752,8700.0
2014-03-07 10:50:00,168.06,168.16,167.81,167.88,1300.0,108.5494,108.614,108.3879,108.4331,1300.0
2014-03-07 10:55:00,167.88,167.94,167.86,167.91,2100.0,108.4331,108.4719,108.4202,108.4525,2100.0
2014-03-07 11:00:00,167.9,167.9,167.57,167.64,4500.0,108.4461,108.4461,108.2329,108.2781,4500.0
2014-03-07 11:05:00,167.62,167.8,167.59,167.72,6900.0,108.2652,108.3815,108.2458,108.3298,6900.0
2014-03-07 11:10:00,167.84,167.84,167.7,167.81,2400.0,108.4073,108.4073,108.3169,108.3879,2400.0
2014-03-07 11:15:00,167.6,167.74,167.52,167.67,3900.0,108.2523,108.3427,108.2006,108.2975,3900.0
2014-03-07 11:20:00,167.68,167.71,167.52,167.59,4000.0,108.304,108.3233,108.2006,108.2458,4000.0
2014-03-07 11:25:00,167.61,167.65,167.5,167.61,1100.0,108.2588,108.2846,108.1877,108.2588,1100.0
2014-03-07 11:30:00,167.58,167.77,167.58,167.72,1700.0,108.2394,108.3621,108.2394,108.3298,1700.0
2014-03-07 11:35:00,167.79,167.9,167.73,167.82,1800.0,108.375,108.4461,108.3363,108.3944,1800.0
2014-03-07 11:40:00,167.84,167.92,167.84,167.89,1400.0,108.4073,108.459,108.4073,108.4396,1400.0
2014-03-07 11:45:00,167.95,168.1,167.85,167.9,21100.0,108.4784,108.5752,108.4138,108.4461,21100.0
2014-03-07 11:50:00,167.92,167.98,167.8,167.83,10800.0,108.459,108.4977,108.3815,108.4009,10800.0
2014-03-07 11:55:00,167.84,167.98,167.65,167.7,32700.0,108.4073,108.4977,108.2846,108.3169,32700.0
2014-03-07 12:00:00,167.7,167.71,167.4,167.4,4000.0,108.3169,108.3233,108.1231,108.1231,4000.0
2014-03-07 12:05:00,167.4,167.44,167.26,167.31,19200.0,108.1231,108.149,108.0327,108.065,19200.0
2014-03-07 12:10:00,167.33,167.57,167.33,167.53,1500.0,108.0779,108.2329,108.0779,108.2071,1500.0
2014-03-07 12:15:00,167.53,167.53,167.5,167.52,2400.0,108.2071,108.2071,108.1877,108.2006,2400.0
2014-03-07 12:20:00,167.61,167.76,167.61,167.76,600.0,108.2588,108.3556,108.2588,108.3556,600.0
2014-03-07 12:25:00,167.77,167.83,167.68,167.83,10200.0,108.3621,108.4009,108.304,108.4009,10200.0
2014-03-07 12:30:00,167.81,167.87,167.74,167.77,2100.0,108.3879,108.4267,108.3427,108.3621,2100.0
2014-03-07 12:35:00,167.81,168.02,167.78,167.98,2300.0,108.3879,108.5236,108.3686,108.4977,2300.0
2014-03-07 12:40:00,167.92,168.02,167.8,167.82,3500.0,108.459,108.5236,108.3815,108.3944,3500.0
2014-03-07 12:45:00,167.81,167.94,167.69,167.69,4300.0,108.3879,108.4719,108.3104,108.3104,4300.0
2014-03-07 12:50:00,167.67,167.91,167.67,167.8,1400.0,108.2975,108.4525,108.2975,108.3815,1400.0
2014-03-07 12:55:00,167.83,167.83,167.73,167.73,900.0,108.4009,108.4009,108.3363,108.3363,900.0
2014-03-07 13:00:00,167.63,167.66,167.37,167.46,4000.0,108.2717,108.291,108.1037,108.1619,4000.0
2014-03-07 13:05:00,167.31,167.53,167.31,167.52,1600.0,108.065,108.2071,108.065,108.2006,1600.0
2014-03-07 13:10:00,167.62,167.69,167.59,167.6,1000.0,108.2652,108.3104,108.2458,108.2523,1000.0
2014-03-07 13:15:00,167.67,167.68,167.34,167.34,6500.0,108.2975,108.304,108.0844,108.0844,6500.0
2014-03-07 13:20:00,167.34,167.36,167.15,167.15,8800.0,108.0844,108.0973,107.9616,107.9616,8800.0
2014-03-07 13:25:00,167.15,167.15,166.9,166.99,12500.0,107.9616,107.9616,107.8002,107.8583,12500.0
2014-03-07 13:30:00,166.97,167.09,166.94,167.08,3500.0,107.8454,107.9229,107.826,107.9164,3500.0
2014-03-07 13:35:00,167.1,167.1,166.73,166.9,7300.0,107.9293,107.9293,107.6904,107.8002,7300.0
2014-03-07 13:40:00,166.91,166.94,166.81,166.92,2800.0,107.8066,107.826,107.742,107.8131,2800.0
2014-03-07 13:45:00,166.93,167.07,166.85,166.85,15100.0,107.8195,107.91,107.7679,107.7679,15100.0
2014-03-07 13:50:00,166.94,166.94,166.87,166.87,900.0,107.826,107.826,107.7808,107.7808,900.0
2014-03-07 13:55:00,166.92,167.16,166.91,167.12,3000.0,107.8131,107.9681,107.8066,107.9423,3000.0
2014-03-07 14:00:00,167.17,167.18,167.07,167.14,3800.0,107.9746,107.981,107.91,107.9552,3800.0
2014-03-07 14:05:00,167.16,167.19,166.9,166.9,4300.0,107.9681,107.9875,107.8002,107.8002,4300.0
2014-03-07 14:10:00,166.89,167.0,166.86,166.9,4300.0,107.7937,107.8648,107.7743,107.8002,4300.0
2014-03-07 14:15:00,166.88,166.97,166.74,166.89,10500.0,107.7872,107.8454,107.6968,107.7937,10500.0
2014-03-07 14:20:00,166.9,166.95,166.74,166.76,15200.0,107.8002,107.8325,107.6968,107.7097,15200.0
2014-03-07 14:25:00,166.76,166.78,166.67,166.69,6700.0,107.7097,107.7227,107.6516,107.6645,6700.0
2014-03-07 14:30:00,166.69,166.93,166.66,166.93,3300.0,107.6645,107.8195,107.6452,107.8195,3300.0
2014-03-07 14:35:00,166.98,167.02,166.94,166.94,3800.0,107.8518,107.8777,107.826,107.826,3800.0
2014-03-07 14:40:00,166.98,167.08,166.98,167.05,3800.0,107.8518,107.9164,107.8518,107.8971,3800.0
2014-03-07 14:45:00,167.05,167.3,167.05,167.27,5500.0,107.8971,108.0585,107.8971,108.0391,5500.0
2014-03-07 14:50:00,167.25,167.39,167.23,167.39,7600.0,108.0262,108.1167,108.0133,108.1167,7600.0
2014-03-07 14:55:00,167.39,167.53,167.34,167.47,3700.0,108.1167,108.2071,108.0844,108.1683,3700.0
2014-03-07 15:00:00,167.5,167.51,167.32,167.45,7800.0,108.1877,108.1942,108.0714,108.1554,7800.0
2014-03-07 15:05:00,167.47,167.56,167.47,167.54,3400.0,108.1683,108.2265,108.1683,108.2135,3400.0
2014-03-07 15:10:00,167.55,167.8,167.55,167.8,4500.0,108.22,108.3815,108.22,108.3815,4500.0
2014-03-07 15:15:00,167.74,167.77,167.57,167.61,5200.0,108.3427,108.3621,108.2329,108.2588,5200.0
2014-03-07 15:20:00,167.6,167.7,167.42,167.44,5500.0,108.2523,108.3169,108.136,108.149,5500.0
2014-03-07 15:25:00,167.36,167.56,167.36,167.49,3400.0,108.0973,108.2265,108.0973,108.1812,3400.0
2014-03-07 15:30:00,167.5,167.51,167.12,167.13,13000.0,108.1877,108.1942,107.9423,107.9487,13000.0
2014-03-07 15:35:00,167.15,167.23,167.07,167.14,8400.0,107.9616,108.0133,107.91,107.9552,8400.0
2014-03-07 15:40:00,167.14,167.38,167.13,167.31,8700.0,107.9552,108.1102,107.9487,108.065,8700.0
2014-03-07 15:45:00,167.31,167.45,167.28,167.37,10800.0,108.065,108.1554,108.0456,108.1037,10800.0
2014-03-07 15:50:00,167.35,167.54,167.25,167.38,12100.0,108.0908,108.2135,108.0262,108.1102,12100.0
2014-03-07 15:55:00,167.41,167.61,167.31,167.44,44200.0,108.1296,108.2588,108.065,108.149,44200.0
2014-03-10 09:30:00,167.58,167.79,167.4,167.71,7100.0,108.2394,108.375,108.1231,108.3233,7100.0
2014-03-10 09:35:00,167.71,167.83,166.74,166.74,2500.0,108.3233,108.4009,107.6968,107.6968,2500.0
2014-03-10 09:40:00,166.93,167.25,166.9,166.91,5100.0,107.8195,108.0262,107.8002,107.8066,5100.0
2014-03-10 09:45:00,166.99,167.09,166.83,166.98,5800.0,107.8583,107.9229,107.755,107.8518,5800.0
2014-03-10 09:50:00,166.96,167.09,166.85,166.94,7600.0,107.8389,107.9229,107.7679,107.826,7600.0
2014-03-10 09:55:00,166.92,166.92,166.65,166.66,5500.0,107.8131,107.8131,107.6387,107.6452,5500.0
2014-03-10 10:00:00,166.82,166.82,166.46,166.59,8900.0,107.7485,107.7485,107.516,107.5999,8900.0
2014-03-10 10:05:00,166.52,166.67,166.49,166.58,4600.0,107.5547,107.6516,107.5353,107.5935,4600.0
2014-03-10 10:10:00,166.46,166.6,166.33,166.6,6000.0,107.516,107.6064,107.432,107.6064,6000.0
2014-03-10 10:15:00,166.59,166.85,166.54,166.78,53900.0,107.5999,107.7679,107.5676,107.7227,53900.0
2014-03-10 10:20:00,166.78,167.0,166.78,166.93,3600.0,107.7227,107.8648,107.7227,107.8195,3600.0
2014-03-10 10:25:00,166.87,166.97,166.75,166.85,3500.0,107.7808,107.8454,107.7033,107.7679,3500.0
2014-03-10 10:30:00,166.88,166.92,166.72,166.72,2900.0,107.7872,107.8131,107.6839,107.6839,2900.0
2014-03-10 10:35:00,166.8,167.08,166.77,166.89,4200.0,107.7356,107.9164,107.7162,107.7937,4200.0
2014-03-10 10:40:00,166.78,166.86,166.61,166.75,6200.0,107.7227,107.7743,107.6129,107.7033,6200.0
2014-03-10 10:45:00,166.74,166.84,166.66,166.82,7700.0,107.6968,107.7614,107.6452,107.7485,7700.0
2014-03-10 10:50:00,166.77,166.97,166.75,166.87,2400.0,107.7162,107.8454,107.7033,107.7808,2400.0
2014-03-10 10:55:00,166.93,166.94,166.83,166.85,1600.0,107.8195,107.826,107.755,107.7679,1600.0
2014-03-10 11:00:00,166.73,166.75,166.6,166.7,4700.0,107.6904,107.7033,107.6064,107.671,4700.0
2014-03-10 11:05:00,166.72,166.76,166.58,166.72,4100.0,107.6839,107.7097,107.5935,107.6839,4100.0
2014-03-10 11:10:00,166.68,166.7,166.64,166.67,1900.0,107.6581,107.671,107.6322,107.6516,1900.0
2014-03-10 11:15:00,166.71,166.72,166.65,166.69,4000.0,107.6774,107.6839,107.6387,107.6645,4000.0
2014-03-10 11:20:00,166.68,166.82,166.62,166.77,4300.0,107.6581,107.7485,107.6193,107.7162,4300.0
2014-03-10 11:25:00,166.77,166.81,166.65,166.71,6100.0,107.7162,107.742,107.6387,107.6774,6100.0
2014-03-10 11:30:00,166.72,166.78,166.71,166.78,700.0,107.6839,107.7227,107.6774,107.7227,700.0
2014-03-10 11:35:00,166.67,166.73,166.47,166.5,3800.0,107.6516,107.6904,107.5224,107.5418,3800.0
2014-03-10 11:40:00,166.47,166.57,166.47,166.55,1200.0,107.5224,107.587,107.5224,107.5741,1200.0
2014-03-10 11:45:00,166.58,166.58,166.39,166.4,1300.0,107.5935,107.5935,107.4708,107.4772,1300.0
2014-03-10 11:50:00,166.44,166.48,166.06,166.11,4500.0,107.5031,107.5289,107.2576,107.2899,4500.0
2014-03-10 11:55:00,166.15,166.23,166.1,166.23,3000.0,107.3157,107.3674,107.2834,107.3674,3000.0
2014-03-10 12:00:00,166.23,166.3,166.12,166.12,3600.0,107.3674,107.4126,107.2964,107.2964,3600.0
2014-03-10 12:05:00,166.13,166.36,166.13,166.36,1900.0,107.3028,107.4514,107.3028,107.4514,1900.0
2014-03-10 12:10:00,166.29,166.49,166.28,166.43,4900.0,107.4062,107.5353,107.3997,107.4966,4900.0
2014-03-10 12:15:00,166.44,166.44,166.3,166.33,6500.0,107.5031,107.5031,107.4126,107.432,6500.0
2014-03-10 12:20:00,166.35,166.41,166.27,166.29,6600.0,107.4449,107.4837,107.3933,107.4062,6600.0
2014-03-10 12:25:00,166.33,166.41,166.24,166.4,4000.0,107.432,107.4837,107.3739,107.4772,4000.0
2014-03-10 12:30:00,166.43,166.43,166.39,166.41,2000.0,107.4966,107.4966,107.4708,107.4837,2000.0
2014-03-10 12:35:00,166.39,166.4,166.28,166.37,4900.0,107.4708,107.4772,107.3997,107.4578,4900.0
2014-03-10 12:40:00,166.32,166.32,166.28,166.3,1700.0,107.4255,107.4255,107.3997,107.4126,1700.0
2014-03-10 12:45:00,166.32,166.32,166.25,166.25,4500.0,107.4255,107.4255,107.3803,107.3803,4500.0
2014-03-10 12:50:00,166.24,166.26,166.11,166.12,5100.0,107.3739,107.3868,107.2899,107.2964,5100.0
2014-03-10 12:55:00,166.15,166.34,166.13,166.26,5000.0,107.3157,107.4385,107.3028,107.3868,5000.0
2014-03-10 13:00:00,166.23,166.32,166.19,166.26,3800.0,107.3674,107.4255,107.3416,107.3868,3800.0
2014-03-10 13:05:00,166.24,166.27,166.18,166.26,3100.0,107.3739,107.3933,107.3351,107.3868,3100.0
2014-03-10 13:10:00,166.25,166.39,166.25,166.28,2500.0,107.3803,107.4708,107.3803,107.3997,2500.0
2014-03-10 13:15:00,166.28,166.32,166.19,166.19,2600.0,107.3997,107.4255,107.3416,107.3416,2600.0
2014-03-10 13:20:00,166.17,166.25,166.17,166.25,2600.0,107.3287,107.3803,107.3287,107.3803,2600.0
2014-03-10 13:25:00,166.27,166.47,166.26,166.47,6100.0,107.3933,107.5224,107.3868,107.5224,6100.0
2014-03-10 13:30:00,166.46,166.49,166.2,166.2,3700.0,107.516,107.5353,107.348,107.348,3700.0
2014-03-10 13:35:00,166.2,166.3,166.08,166.3,3200.0,107.348,107.4126,107.2705,107.4126,3200.0
2014-03-10 13:40:00,166.27,166.3,166.24,166.24,2300.0,107.3933,107.4126,107.3739,107.3739,2300.0
2014-03-10 13:45:00,166.24,166.28,166.2,166.25,2200.0,107.3739,107.3997,107.348,107.3803,2200.0
2014-03-10 13:50:00,166.21,166.3,166.16,166.18,3200.0,107.3545,107.4126,107.3222,107.3351,3200.0
2014-03-10 13:55:00,166.19,166.32,166.18,166.21,4700.0,107.3416,107.4255,107.3351,107.3545,4700.0
2014-03-10 14:00:00,166.25,166.29,166.08,166.08,2600.0,107.3803,107.4062,107.2705,107.2705,2600.0
2014-03-10 14:05:00,166.07,166.23,166.07,166.21,900.0,107.2641,107.3674,107.2641,107.3545,900.0
2014-03-10 14:10:00,166.17,166.29,166.08,166.26,1600.0,107.3287,107.4062,107.2705,107.3868,1600.0
2014-03-10 14:15:00,166.24,166.29,166.18,166.29,1800.0,107.3739,107.4062,107.3351,107.4062,1800.0
2014-03-10 14:20:00,166.31,166.43,166.21,166.29,2100.0,107.4191,107.4966,107.3545,107.4062,2100.0
2014-03-10 14:25:00,166.17,166.25,166.17,166.25,700.0,107.3287,107.3803,107.3287,107.3803,700.0
2014-03-10 14:30:00,166.28,166.35,166.16,166.28,9500.0,107.3997,107.4449,107.3222,107.3997,9500.0
2014-03-10 14:35:00,166.34,166.48,166.31,166.48,2500.0,107.4385,107.5289,107.4191,107.5289,2500.0
2014-03-10 14:40:00,166.4,166.42,166.33,166.39,1200.0,107.4772,107.4901,107.432,107.4708,1200.0
2014-03-10 14:45:00,166.42,166.51,166.38,166.51,3600.0,107.4901,107.5483,107.4643,107.5483,3600.0
2014-03-10 14:50:00,166.49,166.52,166.38,166.47,4200.0,107.5353,107.5547,107.4643,107.5224,4200.0
2014-03-10 14:55:00,166.49,166.53,166.38,166.41,2100.0,107.5353,107.5612,107.4643,107.4837,2100.0
2014-03-10 15:00:00,166.31,166.44,166.3,166.43,3700.0,107.4191,107.5031,107.4126,107.4966,3700.0
2014-03-10 15:05:00,166.49,166.51,166.36,166.48,2200.0,107.5353,107.5483,107.4514,107.5289,2200.0
2014-03-10 15:10:00,166.52,166.52,166.26,166.38,4400.0,107.5547,107.5547,107.3868,107.4643,4400.0
2014-03-10 15:15:00,166.4,166.5,166.4,166.43,2000.0,107.4772,107.5418,107.4772,107.4966,2000.0
2014-03-10 15:20:00,166.45,166.51,166.37,166.49,4800.0,107.5095,107.5483,107.4578,107.5353,4800.0
2014-03-10 15:25:00,166.47,166.49,166.34,166.48,5000.0,107.5224,107.5353,107.4385,107.5289,5000.0
2014-03-10 15:30:00,166.54,166.58,166.44,166.56,7000.0,107.5676,107.5935,107.5031,107.5806,7000.0
2014-03-10 15:35:00,166.65,166.78,166.62,166.76,8200.0,107.6387,107.7227,107.6193,107.7097,8200.0
2014-03-10 15:40:00,166.75,166.79,166.69,166.76,6000.0,107.7033,107.7291,107.6645,107.7097,6000.0
2014-03-10 15:45:00,166.74,166.92,166.74,166.92,12600.0,107.6968,107.8131,107.6968,107.8131,12600.0
2014-03-10 15:50:00,166.92,167.05,166.92,167.02,13900.0,107.8131,107.8971,107.8131,107.8777,13900.0
2014-03-10 15:55:00,167.0,167.16,166.89,167.11,30300.0,107.8648,107.9681,107.7937,107.9358,30300.0
2014-03-11 09:30:00,168.0,168.18,167.47,167.76,12300.0,108.5107,108.6269,108.1683,108.3556,12300.0
2014-03-11 09:35:00,167.89,167.89,167.75,167.75,800.0,108.4396,108.4396,108.3492,108.3492,800.0
2014-03-11 09:40:00,167.74,167.74,167.43,167.59,1000.0,108.3427,108.3427,108.1425,108.2458,1000.0
2014-03-11 09:45:00,167.36,167.5,167.29,167.31,2200.0,108.0973,108.1877,108.0521,108.065,2200.0
2014-03-11 09:50:00,167.37,167.39,167.11,167.36,2400.0,108.1037,108.1167,107.9358,108.0973,2400.0
2014-03-11 09:55:00,167.29,167.3,166.95,166.95,2700.0,108.0521,108.0585,107.8325,107.8325,2700.0
2014-03-11 10:00:00,167.04,167.21,166.91,167.17,3300.0,107.8906,108.0004,107.8066,107.9746,3300.0
2014-03-11 10:05:00,167.1,167.16,166.97,167.05,3000.0,107.9293,107.9681,107.8454,107.8971,3000.0
2014-03-11 10:10:00,167.01,167.27,166.93,167.15,20200.0,107.8712,108.0391,107.8195,107.9616,20200.0
2014-03-11 10:15:00,167.18,167.31,167.15,167.27,10100.0,107.981,108.065,107.9616,108.0391,10100.0
2014-03-11 10:20:00,167.27,167.32,167.21,167.25,6900.0,108.0391,108.0714,108.0004,108.0262,6900.0
2014-03-11 10:25:00,167.27,167.42,167.25,167.36,7400.0,108.0391,108.136,108.0262,108.0973,7400.0
2014-03-11 10:30:00,167.46,167.56,167.4,167.56,4700.0,108.1619,108.2265,108.1231,108.2265,4700.0
2014-03-11 10:35:00,167.65,167.83,167.61,167.7,3400.0,108.2846,108.4009,108.2588,108.3169,3400.0
2014-03-11 10:40:00,167.64,167.66,167.49,167.56,6600.0,108.2781,108.291,108.1812,108.2265,6600.0
2014-03-11 10:45:00,167.64,167.84,167.6,167.84,1700.0,108.2781,108.4073,108.2523,108.4073,1700.0
2014-03-11 10:50:00,167.82,167.87,167.62,167.65,5800.0,108.3944,108.4267,108.2652,108.2846,5800.0
2014-03-11 10:55:00,167.71,167.81,167.58,167.81,11200.0,108.3233,108.3879,108.2394,108.3879,11200.0
2014-03-11 11:00:00,167.83,167.84,167.74,167.8,800.0,108.4009,108.4073,108.3427,108.3815,800.0
2014-03-11 11:05:00,167.82,167.89,167.74,167.74,2300.0,108.3944,108.4396,108.3427,108.3427,2300.0
2014-03-11 11:10:00,167.79,167.97,167.79,167.95,9800.0,108.375,108.4913,108.375,108.4784,9800.0
2014-03-11 11:15:00,167.96,168.0,167.85,167.89,12100.0,108.4848,108.5107,108.4138,108.4396,12100.0
2014-03-11 11:20:00,167.9,167.95,167.83,167.87,1600.0,108.4461,108.4784,108.4009,108.4267,1600.0
2014-03-11 11:25:00,167.82,168.0,167.82,167.96,15500.0,108.3944,108.5107,108.3944,108.4848,15500.0
2014-03-11 11:30:00,167.98,167.98,167.84,167.9,2000.0,108.4977,108.4977,108.4073,108.4461,2000.0
2014-03-11 11:35:00,167.94,167.94,167.81,167.81,700.0,108.4719,108.4719,108.3879,108.3879,700.0
2014-03-11 11:40:00,167.83,167.94,167.63,167.91,5500.0,108.4009,108.4719,108.2717,108.4525,5500.0
2014-03-11 11:45:00,167.83,167.92,167.76,167.8,8100.0,108.4009,108.459,108.3556,108.3815,8100.0
2014-03-11 11:50:00,167.8,167.86,167.75,167.86,2100.0,108.3815,108.4202,108.3492,108.4202,2100.0
2014-03-11 11:55:00,167.72,167.89,167.59,167.86,5800.0,108.3298,108.4396,108.2458,108.4202,5800.0
2014-03-11 12:00:00,167.83,167.83,167.71,167.77,1600.0,108.4009,108.4009,108.3233,108.3621,1600.0
2014-03-11 12:05:00,167.83,167.83,167.76,167.83,2000.0,108.4009,108.4009,108.3556,108.4009,2000.0
2014-03-11 12:10:00,167.84,167.9,167.78,167.78,1200.0,108.4073,108.4461,108.3686,108.3686,1200.0
2014-03-11 12:15:00,167.64,167.69,167.48,167.55,2400.0,108.2781,108.3104,108.1748,108.22,2400.0
2014-03-11 12:20:00,167.62,167.62,167.54,167.54,300.0,108.2652,108.2652,108.2135,108.2135,300.0
2014-03-11 12:25:00,167.56,167.72,167.52,167.62,2200.0,108.2265,108.3298,108.2006,108.2652,2200.0
2014-03-11 12:30:00,167.55,167.58,167.45,167.56,1600.0,108.22,108.2394,108.1554,108.2265,1600.0
2014-03-11 12:35:00,167.55,167.55,167.52,167.54,900.0,108.22,108.22,108.2006,108.2135,900.0
2014-03-11 12:40:00,167.45,167.49,167.44,167.47,4400.0,108.1554,108.1812,108.149,108.1683,4400.0
2014-03-11 12:45:00,167.47,167.54,167.46,167.48,2600.0,108.1683,108.2135,108.1619,108.1748,2600.0
2014-03-11 12:50:00,167.52,167.56,167.5,167.5,3100.0,108.2006,108.2265,108.1877,108.1877,3100.0
2014-03-11 12:55:00,167.52,167.52,167.41,167.49,1100.0,108.2006,108.2006,108.1296,108.1812,1100.0
2014-03-11 13:00:00,167.37,167.42,167.27,167.28,19400.0,108.1037,108.136,108.0391,108.0456,19400.0
2014-03-11 13:05:00,167.33,167.51,167.33,167.42,4600.0,108.0779,108.1942,108.0779,108.136,4600.0
2014-03-11 13:10:00,167.47,167.53,167.43,167.48,3000.0,108.1683,108.2071,108.1425,108.1748,3000.0
2014-03-11 13:15:00,167.51,167.51,167.37,167.42,7600.0,108.1942,108.1942,108.1037,108.136,7600.0
2014-03-11 13:20:00,167.47,167.48,167.34,167.37,11700.0,108.1683,108.1748,108.0844,108.1037,11700.0
2014-03-11 13:25:00,167.34,167.46,167.2,167.34,15100.0,108.0844,108.1619,107.9939,108.0844,15100.0
2014-03-11 13:30:00,167.35,167.44,167.27,167.35,3500.0,108.0908,108.149,108.0391,108.0908,3500.0
2014-03-11 13:35:00,167.41,167.66,167.41,167.59,1700.0,108.1296,108.291,108.1296,108.2458,1700.0
2014-03-11 13:40:00,167.63,167.67,167.53,167.61,3200.0,108.2717,108.2975,108.2071,108.2588,3200.0
2014-03-11 13:45:00,167.68,167.87,167.67,167.86,3700.0,108.304,108.4267,108.2975,108.4202,3700.0
2014-03-11 13:50:00,167.84,167.84,167.62,167.62,3000.0,108.4073,108.4073,108.2652,108.2652,3000.0
2014-03-11 13:55:00,167.63,167.73,167.62,167.68,2200.0,108.2717,108.3363,108.2652,108.304,2200.0
2014-03-11 14:00:00,167.64,167.64,167.57,167.57,500.0,108.2781,108.2781,108.2329,108.2329,500.0
2014-03-11 14:05:00,167.52,167.65,167.5,167.6,1800.0,108.2006,108.2846,108.1877,108.2523,1800.0
2014-03-11 14:10:00,167.61,167.65,167.54,167.59,3300.0,108.2588,108.2846,108.2135,108.2458,3300.0
2014-03-11 14:15:00,167.55,167.62,167.54,167.61,6000.0,108.22,108.2652,108.2135,108.2588,6000.0
2014-03-11 14:20:00,167.66,167.66,167.47,167.61,6500.0,108.291,108.291,108.1683,108.2588,6500.0
2014-03-11 14:25:00,167.62,167.74,167.55,167.58,4700.0,108.2652,108.3427,108.22,108.2394,4700.0
2014-03-11 14:30:00,167.55,167.65,167.55,167.65,3400.0,108.22,108.2846,108.22,108.2846,3400.0
2014-03-11 14:35:00,167.64,167.66,167.59,167.59,2500.0,108.2781,108.291,108.2458,108.2458,2500.0
2014-03-11 14:40:00,167.59,167.65,167.5,167.62,7400.0,108.2458,108.2846,108.1877,108.2652,7400.0
2014-03-11 14:45:00,167.62,167.71,167.52,167.61,8200.0,108.2652,108.3233,108.2006,108.2588,8200.0
2014-03-11 14:50:00,167.61,167.67,167.52,167.63,5100.0,108.2588,108.2975,108.2006,108.2717,5100.0
2014-03-11 14:55:00,167.59,167.69,167.53,167.55,5900.0,108.2458,108.3104,108.2071,108.22,5900.0
2014-03-11 15:00:00,167.57,167.6,167.41,167.6,7900.0,108.2329,108.2523,108.1296,108.2523,7900.0
2014-03-11 15:05:00,167.59,167.61,167.41,167.43,6300.0,108.2458,108.2588,108.1296,108.1425,6300.0
2014-03-11 15:10:00,167.45,167.6,167.4,167.6,12200.0,108.1554,108.2523,108.1231,108.2523,12200.0
2014-03-11 15:15:00,167.6,167.72,167.56,167.6,7500.0,108.2523,108.3298,108.2265,108.2523,7500.0
2014-03-11 15:20:00,167.6,167.78,167.56,167.66,5600.0,108.2523,108.3686,108.2265,108.291,5600.0
2014-03-11 15:25:00,167.68,167.68,167.57,167.57,4800.0,108.304,108.304,108.2329,108.2329,4800.0
2014-03-11 15:30:00,167.56,167.86,167.56,167.72,6600.0,108.2265,108.4202,108.2265,108.3298,6600.0
2014-03-11 15:35:00,167.71,167.81,167.56,167.6,14400.0,108.3233,108.3879,108.2265,108.2523,14400.0
2014-03-11 15:40:00,167.61,167.64,167.52,167.6,10500.0,108.2588,108.2781,108.2006,108.2523,10500.0
2014-03-11 15:45:00,167.6,167.65,167.55,167.63,15200.0,108.2523,108.2846,108.22,108.2717,15200.0
2014-03-11 15:50:00,167.64,167.74,167.62,167.72,13600.0,108.2781,108.3427,108.2652,108.3298,13600.0
2014-03-11 15:55:00,167.73,167.98,167.64,167.78,30100.0,108.3363,108.4977,108.2781,108.3686,30100.0
2014-03-12 09:30:00,165.93,167.01,165.85,166.3,10100.0,108.0732,108.7766,108.0211,108.3142,10100.0
2014-03-12 09:35:00,166.48,166.99,166.39,166.39,4900.0,108.4314,108.7636,108.3728,108.3728,4900.0
2014-03-12 09:40:00,166.38,166.39,166.08,166.26,3900.0,108.3663,108.3728,108.1709,108.2881,3900.0
2014-03-12 09:45:00,166.17,166.51,166.17,166.31,2100.0,108.2295,108.451,108.2295,108.3207,2100.0
2014-03-12 09:50:00,166.33,166.53,166.2,166.53,6000.0,108.3337,108.464,108.249,108.464,6000.0
2014-03-12 09:55:00,166.68,166.93,166.51,166.71,4200.0,108.5617,108.7245,108.451,108.5812,4200.0
2014-03-12 10:00:00,166.65,166.65,166.44,166.49,3400.0,108.5421,108.5421,108.4054,108.4379,3400.0
2014-03-12 10:05:00,166.51,166.64,166.27,166.54,3800.0,108.451,108.5356,108.2946,108.4705,3800.0
2014-03-12 10:10:00,166.38,166.52,166.37,166.39,4200.0,108.3663,108.4575,108.3598,108.3728,4200.0
2014-03-12 10:15:00,166.47,166.49,166.26,166.39,13500.0,108.4249,108.4379,108.2881,108.3728,13500.0
2014-03-12 10:20:00,166.48,166.64,166.46,166.5,2100.0,108.4314,108.5356,108.4184,108.4444,2100.0
2014-03-12 10:25:00,166.49,166.71,166.49,166.5,2400.0,108.4379,108.5812,108.4379,108.4444,2400.0
2014-03-12 10:30:00,166.59,166.67,166.5,166.66,3900.0,108.5031,108.5552,108.4444,108.5486,3900.0
2014-03-12 10:35:00,166.71,166.71,166.44,166.5,3200.0,108.5812,108.5812,108.4054,108.4444,3200.0
2014-03-12 10:40:00,166.48,166.56,166.46,166.55,3700.0,108.4314,108.4835,108.4184,108.477,3700.0
2014-03-12 10:45:00,166.56,166.59,166.41,166.51,6500.0,108.4835,108.5031,108.3858,108.451,6500.0
2014-03-12 10:50:00,166.5,166.67,166.5,166.61,3200.0,108.4444,108.5552,108.4444,108.5161,3200.0
2014-03-12 10:55:00,166.53,166.71,166.47,166.68,1500.0,108.464,108.5812,108.4249,108.5617,1500.0
2014-03-12 11:00:00,166.69,166.7,166.43,166.53,1600.0,108.5682,108.5747,108.3988,108.464,1600.0
2014-03-12 11:05:00,166.56,166.65,166.45,166.59,3900.0,108.4835,108.5421,108.4119,108.5031,3900.0
2014-03-12 11:10:00,166.59,166.59,166.33,166.43,8100.0,108.5031,108.5031,108.3337,108.3988,8100.0
2014-03-12 11:15:00,166.42,166.52,166.42,166.45,7200.0,108.3923,108.4575,108.3923,108.4119,7200.0
2014-03-12 11:20:00,166.45,166.5,166.42,166.49,4000.0,108.4119,108.4444,108.3923,108.4379,4000.0
2014-03-12 11:25:00,166.51,166.59,166.38,166.4,3300.0,108.451,108.5031,108.3663,108.3793,3300.0
2014-03-12 11:30:00,166.43,166.43,166.29,166.34,2100.0,108.3988,108.3988,108.3077,108.3402,2100.0
2014-03-12 11:35:00,166.3,166.35,166.15,166.35,8900.0,108.3142,108.3467,108.2165,108.3467,8900.0
2014-03-12 11:40:00,166.31,166.4,166.27,166.34,12500.0,108.3207,108.3793,108.2946,108.3402,12500.0
2014-03-12 11:45:00,166.36,166.48,166.35,166.35,5600.0,108.3533,108.4314,108.3467,108.3467,5600.0
2014-03-12 11:50:00,166.35,166.58,166.32,166.58,8200.0,108.3467,108.4965,108.3272,108.4965,8200.0
2014-03-12 11:55:00,166.56,166.57,166.34,166.4,4600.0,108.4835,108.49,108.3402,108.3793,4600.0
2014-03-12 12:00:00,166.39,166.62,166.32,166.59,4600.0,108.3728,108.5226,108.3272,108.5031,4600.0
2014-03-12 12:05:00,166.61,166.65,166.5,166.61,1800.0,108.5161,108.5421,108.4444,108.5161,1800.0
2014-03-12 12:10:00,166.55,166.56,166.38,166.4,6100.0,108.477,108.4835,108.3663,108.3793,6100.0
2014-03-12 12:15:00,166.4,166.54,166.39,166.54,5400.0,108.3793,108.4705,108.3728,108.4705,5400.0
2014-03-12 12:20:00,166.54,166.59,166.47,166.59,2600.0,108.4705,108.5031,108.4249,108.5031,2600.0
2014-03-12 12:25:00,166.46,166.49,166.39,166.4,2800.0,108.4184,108.4379,108.3728,108.3793,2800.0
2014-03-12 12:30:00,166.47,166.51,166.32,166.32,3500.0,108.4249,108.451,108.3272,108.3272,3500.0
2014-03-12 12:35:00,166.35,166.38,166.28,166.28,2600.0,108.3467,108.3663,108.3011,108.3011,2600.0
2014-03-12 12:40:00,166.22,166.31,166.22,166.23,2400.0,108.2621,108.3207,108.2621,108.2686,2400.0
2014-03-12 12:45:00,166.26,166.36,166.26,166.3,2600.0,108.2881,108.3533,108.2881,108.3142,2600.0
2014-03-12 12:50:00,166.28,166.38,166.28,166.36,1400.0,108.3011,108.3663,108.3011,108.3533,1400.0
2014-03-12 12:55:00,166.4,166.46,166.34,166.46,11900.0,108.3793,108.4184,108.3402,108.4184,11900.0
2014-03-12 13:00:00,166.47,166.47,166.4,166.43,2800.0,108.4249,108.4249,108.3793,108.3988,2800.0
2014-03-12 13:05:00,166.44,166.47,166.37,166.4,4200.0,108.4054,108.4249,108.3598,108.3793,4200.0
2014-03-12 13:10:00,166.4,166.4,166.26,166.29,2200.0,108.3793,108.3793,108.2881,108.3077,2200.0
2014-03-12 13:15:00,166.35,166.46,166.35,166.41,4700.0,108.3467,108.4184,108.3467,108.3858,4700.0
2014-03-12 13:20:00,166.39,166.39,166.25,166.25,1000.0,108.3728,108.3728,108.2816,108.2816,1000.0
2014-03-12 13:25:00,166.22,166.37,166.22,166.37,1400.0,108.2621,108.3598,108.2621,108.3598,1400.0
2014-03-12 13:30:00,166.27,166.35,166.23,166.32,3200.0,108.2946,108.3467,108.2686,108.3272,3200.0
2014-03-12 13:35:00,166.27,166.39,166.27,166.39,1100.0,108.2946,108.3728,108.2946,108.3728,1100.0
2014-03-12 13:40:00,166.34,166.48,166.28,166.36,4500.0,108.3402,108.4314,108.3011,108.3533,4500.0
2014-03-12 13:45:00,166.34,166.4,166.33,166.36,2800.0,108.3402,108.3793,108.3337,108.3533,2800.0
2014-03-12 13:50:00,166.39,166.39,166.32,166.32,1200.0,108.3728,108.3728,108.3272,108.3272,1200.0
2014-03-12 13:55:00,166.35,166.51,166.34,166.46,10300.0,108.3467,108.451,108.3402,108.4184,10300.0
2014-03-12 14:00:00,166.44,166.49,166.4,166.4,4600.0,108.4054,108.4379,108.3793,108.3793,4600.0
2014-03-12 14:05:00,166.44,166.53,166.43,166.46,5900.0,108.4054,108.464,108.3988,108.4184,5900.0
2014-03-12 14:10:00,166.46,166.53,166.46,166.5,6300.0,108.4184,108.464,108.4184,108.4444,6300.0
2014-03-12 14:15:00,166.54,166.57,166.52,166.54,1700.0,108.4705,108.49,108.4575,108.4705,1700.0
2014-03-12 14:20:00,166.55,166.67,166.54,166.67,2800.0,108.477,108.5552,108.4705,108.5552,2800.0
2014-03-12 14:25:00,166.65,166.7,166.55,166.67,4700.0,108.5421,108.5747,108.477,108.5552,4700.0
2014-03-12 14:30:00,166.61,166.62,166.52,166.62,2100.0,108.5161,108.5226,108.4575,108.5226,2100.0
2014-03-12 14:35:00,166.65,166.68,166.5,166.5,2400.0,108.5421,108.5617,108.4444,108.4444,2400.0
2014-03-12 14:40:00,166.52,166.59,166.51,166.51,3200.0,108.4575,108.5031,108.451,108.451,3200.0
2014-03-12 14:45:00,166.53,166.6,166.53,166.6,3400.0,108.464,108.5096,108.464,108.5096,3400.0
2014-03-12 14:50:00,166.52,166.6,166.52,166.53,3100.0,108.4575,108.5096,108.4575,108.464,3100.0
2014-03-12 14:55:00,166.59,166.6,166.49,166.49,4100.0,108.5031,108.5096,108.4379,108.4379,4100.0
2014-03-12 15:00:00,166.5,166.64,166.5,166.64,3300.0,108.4444,108.5356,108.4444,108.5356,3300.0
2014-03-12 15:05:00,166.64,166.64,166.55,166.56,5300.0,108.5356,108.5356,108.477,108.4835,5300.0
2014-03-12 15:10:00,166.55,166.6,166.52,166.54,2900.0,108.477,108.5096,108.4575,108.4705,2900.0
2014-03-12 15:15:00,166.56,166.6,166.52,166.58,4000.0,108.4835,108.5096,108.4575,108.4965,4000.0
2014-03-12 15:20:00,166.57,166.69,166.57,166.63,5500.0,108.49,108.5682,108.49,108.5291,5500.0
2014-03-12 15:25:00,166.6,166.65,166.6,166.64,3100.0,108.5096,108.5421,108.5096,108.5356,3100.0
2014-03-12 15:30:00,166.62,166.63,166.5,166.54,9400.0,108.5226,108.5291,108.4444,108.4705,9400.0
2014-03-12 15:35:00,166.52,166.69,166.46,166.69,10100.0,108.4575,108.5682,108.4184,108.5682,10100.0
2014-03-12 15:40:00,166.69,166.75,166.67,166.74,13000.0,108.5682,108.6073,108.5552,108.6008,13000.0
2014-03-12 15:45:00,166.76,166.85,166.69,166.75,20100.0,108.6138,108.6724,108.5682,108.6073,20100.0
2014-03-12 15:50:00,166.75,166.83,166.71,166.72,16300.0,108.6073,108.6594,108.5812,108.5877,16300.0
2014-03-12 15:55:00,166.74,166.86,166.69,166.79,77400.0,108.6008,108.6789,108.5682,108.6333,77400.0
2014-03-13 09:30:00,167.25,167.69,166.74,166.9,6500.0,108.9329,109.2195,108.6008,108.705,6500.0
2014-03-13 09:35:00,166.81,167.18,166.76,167.17,2600.0,108.6463,108.8873,108.6138,108.8808,2600.0
2014-03-13 09:40:00,166.93,167.21,166.93,167.19,2600.0,108.7245,108.9069,108.7245,108.8938,2600.0
2014-03-13 09:45:00,167.08,167.35,167.01,167.01,2700.0,108.8222,108.9981,108.7766,108.7766,2700.0
2014-03-13 09:50:00,166.96,167.12,166.78,166.78,3900.0,108.744,108.8483,108.6268,108.6268,3900.0
2014-03-13 09:55:00,166.77,166.97,166.61,166.67,19600.0,108.6203,108.7506,108.5161,108.5552,19600.0
2014-03-13 10:00:00,166.68,166.7,166.59,166.66,1000.0,108.5617,108.5747,108.5031,108.5486,1000.0
2014-03-13 10:05:00,166.57,166.57,166.27,166.33,3400.0,108.49,108.49,108.2946,108.3337,3400.0
2014-03-13 10:10:00,166.23,166.23,166.01,166.01,1100.0,108.2686,108.2686,108.1253,108.1253,1100.0
2014-03-13 10:15:00,166.01,166.2,166.0,166.11,4000.0,108.1253,108.249,108.1188,108.1904,4000.0
2014-03-13 10:20:00,166.11,166.3,166.09,166.28,3200.0,108.1904,108.3142,108.1774,108.3011,3200.0
2014-03-13 10:25:00,166.23,166.59,166.2,166.51,5100.0,108.2686,108.5031,108.249,108.451,5100.0
2014-03-13 10:30:00,166.5,166.69,166.46,166.63,22800.0,108.4444,108.5682,108.4184,108.5291,22800.0
2014-03-13 10:35:00,166.67,166.8,166.65,166.67,15700.0,108.5552,108.6398,108.5421,108.5552,15700.0
2014-03-13 10:40:00,166.66,166.87,166.66,166.68,3200.0,108.5486,108.6854,108.5486,108.5617,3200.0
2014-03-13 10:45:00,166.65,166.73,166.47,166.5,2500.0,108.5421,108.5942,108.4249,108.4444,2500.0
2014-03-13 10:50:00,166.49,166.6,166.49,166.6,1500.0,108.4379,108.5096,108.4379,108.5096,1500.0
2014-03-13 10:55:00,166.6,166.65,166.53,166.58,1300.0,108.5096,108.5421,108.464,108.4965,1300.0
2014-03-13 11:00:00,166.59,166.63,166.5,166.62,2400.0,108.5031,108.5291,108.4444,108.5226,2400.0
2014-03-13 11:05:00,166.58,166.59,166.5,166.59,2800.0,108.4965,108.5031,108.4444,108.5031,2800.0
2014-03-13 11:10:00,166.6,166.68,166.51,166.51,2800.0,108.5096,108.5617,108.451,108.451,2800.0
2014-03-13 11:15:00,166.53,166.73,166.53,166.68,1700.0,108.464,108.5942,108.464,108.5617,1700.0
2014-03-13 11:20:00,166.65,166.7,166.6,166.7,1600.0,108.5421,108.5747,108.5096,108.5747,1600.0
2014-03-13 11:25:00,166.64,166.65,166.5,166.5,1100.0,108.5356,108.5421,108.4444,108.4444,1100.0
2014-03-13 11:30:00,166.5,166.58,166.48,166.53,2600.0,108.4444,108.4965,108.4314,108.464,2600.0
2014-03-13 11:35:00,166.62,166.74,166.62,166.73,1100.0,108.5226,108.6008,108.5226,108.5942,1100.0
2014-03-13 11:40:00,166.67,166.87,166.62,166.86,3700.0,108.5552,108.6854,108.5226,108.6789,3700.0
2014-03-13 11:45:00,166.8,166.82,166.7,166.7,3300.0,108.6398,108.6529,108.5747,108.5747,3300.0
2014-03-13 11:50:00,166.69,166.9,166.69,166.9,5300.0,108.5682,108.705,108.5682,108.705,5300.0
2014-03-13 11:55:00,166.96,166.98,166.92,166.92,2000.0,108.744,108.7571,108.718,108.718,2000.0
2014-03-13 12:00:00,166.92,166.97,166.89,166.92,3400.0,108.718,108.7506,108.6985,108.718,3400.0
2014-03-13 12:05:00,166.84,167.01,166.75,167.01,2700.0,108.6659,108.7766,108.6073,108.7766,2700.0
2014-03-13 12:10:00,167.02,167.02,166.84,166.84,800.0,108.7831,108.7831,108.6659,108.6659,800.0
2014-03-13 12:15:00,166.83,166.89,166.81,166.81,900.0,108.6594,108.6985,108.6463,108.6463,900.0
2014-03-13 12:20:00,166.87,166.9,166.78,166.78,2200.0,108.6854,108.705,108.6268,108.6268,2200.0
2014-03-13 12:25:00,166.78,166.82,166.72,166.72,5600.0,108.6268,108.6529,108.5877,108.5877,5600.0
2014-03-13 12:30:00,166.75,166.86,166.72,166.86,9700.0,108.6073,108.6789,108.5877,108.6789,9700.0
2014-03-13 12:35:00,166.85,166.85,166.67,166.69,3800.0,108.6724,108.6724,108.5552,108.5682,3800.0
2014-03-13 12:40:00,166.72,166.96,166.72,166.9,2300.0,108.5877,108.744,108.5877,108.705,2300.0
2014-03-13 12:45:00,166.9,167.08,166.88,167.07,1700.0,108.705,108.8222,108.6919,108.8157,1700.0
2014-03-13 12:50:00,167.07,167.08,166.88,166.95,2500.0,108.8157,108.8222,108.6919,108.7375,2500.0
2014-03-13 12:55:00,166.92,167.08,166.9,167.08,1500.0,108.718,108.8222,108.705,108.8222,1500.0
2014-03-13 13:00:00,167.09,167.09,166.79,167.01,6000.0,108.8287,108.8287,108.6333,108.7766,6000.0
2014-03-13 13:05:00,167.0,167.15,166.86,167.1,6000.0,108.7701,108.8678,108.6789,108.8352,6000.0
2014-03-13 13:10:00,167.11,167.14,167.09,167.13,1400.0,108.8417,108.8613,108.8287,108.8548,1400.0
2014-03-13 13:15:00,167.17,167.23,167.09,167.14,4900.0,108.8808,108.9199,108.8287,108.8613,4900.0
2014-03-13 13:20:00,167.18,167.26,167.12,167.2,3900.0,108.8873,108.9394,108.8483,108.9004,3900.0
2014-03-13 13:25:00,167.24,167.57,167.17,167.45,9700.0,108.9264,109.1413,108.8808,109.0632,9700.0
2014-03-13 13:30:00,167.52,167.52,167.39,167.43,8300.0,109.1088,109.1088,109.0241,109.0502,8300.0
2014-03-13 13:35:00,167.34,167.39,167.25,167.25,1500.0,108.9915,109.0241,108.9329,108.9329,1500.0
2014-03-13 13:40:00,167.23,167.37,167.21,167.33,3500.0,108.9199,109.0111,108.9069,108.985,3500.0
2014-03-13 13:45:00,167.37,167.61,167.37,167.61,9400.0,109.0111,109.1674,109.0111,109.1674,9400.0
2014-03-13 13:50:00,167.55,167.57,167.39,167.4,2900.0,109.1283,109.1413,109.0241,109.0306,2900.0
2014-03-13 13:55:00,167.38,167.47,167.31,167.47,2000.0,109.0176,109.0762,108.972,109.0762,2000.0
2014-03-13 14:00:00,167.42,167.46,167.38,167.42,2800.0,109.0437,109.0697,109.0176,109.0437,2800.0
2014-03-13 14:05:00,167.38,167.4,167.23,167.27,3100.0,109.0176,109.0306,108.9199,108.946,3100.0
2014-03-13 14:10:00,167.23,167.43,167.2,167.37,8600.0,108.9199,109.0502,108.9004,109.0111,8600.0
2014-03-13 14:15:00,167.34,167.42,167.25,167.25,5400.0,108.9915,109.0437,108.9329,108.9329,5400.0
2014-03-13 14:20:00,167.25,167.38,167.2,167.23,12100.0,108.9329,109.0176,108.9004,108.9199,12100.0
2014-03-13 14:25:00,167.23,167.37,167.23,167.37,2000.0,108.9199,109.0111,108.9199,109.0111,2000.0
2014-03-13 14:30:00,167.33,167.48,167.33,167.46,3900.0,108.985,109.0827,108.985,109.0697,3900.0
2014-03-13 14:35:00,167.41,167.48,167.37,167.41,3300.0,109.0371,109.0827,109.0111,109.0371,3300.0
2014-03-13 14:40:00,167.48,167.55,167.33,167.39,15700.0,109.0827,109.1283,108.985,109.0241,15700.0
2014-03-13 14:45:00,167.44,167.44,167.22,167.36,6700.0,109.0567,109.0567,108.9134,109.0046,6700.0
2014-03-13 14:50:00,167.31,167.4,167.31,167.38,2700.0,108.972,109.0306,108.972,109.0176,2700.0
2014-03-13 14:55:00,167.33,167.48,167.33,167.46,4600.0,108.985,109.0827,108.985,109.0697,4600.0
2014-03-13 15:00:00,167.45,167.5,167.36,167.47,6600.0,109.0632,109.0958,109.0046,109.0762,6600.0
2014-03-13 15:05:00,167.4,167.42,167.21,167.27,7400.0,109.0306,109.0437,108.9069,108.946,7400.0
2014-03-13 15:10:00,167.3,167.41,167.26,167.29,10200.0,108.9655,109.0371,108.9394,108.959,10200.0
2014-03-13 15:15:00,167.27,167.34,167.09,167.09,8400.0,108.946,108.9915,108.8287,108.8287,8400.0
2014-03-13 15:20:00,167.14,167.27,167.12,167.2,8700.0,108.8613,108.946,108.8483,108.9004,8700.0
2014-03-13 15:25:00,167.18,167.3,167.14,167.24,6400.0,108.8873,108.9655,108.8613,108.9264,6400.0
2014-03-13 15:30:00,167.3,167.34,167.11,167.11,8500.0,108.9655,108.9915,108.8417,108.8417,8500.0
2014-03-13 15:35:00,167.12,167.17,167.09,167.09,10000.0,108.8483,108.8808,108.8287,108.8287,10000.0
2014-03-13 15:40:00,167.08,167.15,167.08,167.08,9800.0,108.8222,108.8678,108.8222,108.8222,9800.0
2014-03-13 15:45:00,167.08,167.2,167.04,167.09,22200.0,108.8222,108.9004,108.7961,108.8287,22200.0
2014-03-13 15:50:00,167.09,167.11,166.87,166.98,29200.0,108.8287,108.8417,108.6854,108.7571,29200.0
2014-03-13 15:55:00,166.98,167.27,166.97,167.18,51600.0,108.7571,108.946,108.7506,108.8873,51600.0
2014-03-14 09:30:00,166.43,167.24,166.43,167.0,13900.0,108.3988,108.9264,108.3988,108.7701,13900.0
2014-03-14 09:35:00,167.01,167.59,166.85,167.3,4400.0,108.7766,109.1544,108.6724,108.9655,4400.0
2014-03-14 09:40:00,167.56,167.6,167.29,167.52,1400.0,109.1348,109.1609,108.959,109.1088,1400.0
2014-03-14 09:45:00,167.49,167.68,167.33,167.38,2900.0,109.0892,109.213,108.985,109.0176,2900.0
2014-03-14 09:50:00,167.39,167.41,167.27,167.4,6300.0,109.0241,109.0371,108.946,109.0306,6300.0
2014-03-14 09:55:00,167.4,167.81,167.35,167.66,10200.0,109.0306,109.2977,108.9981,109.2,10200.0
2014-03-14 10:00:00,167.56,167.66,167.44,167.44,3600.0,109.1348,109.2,109.0567,109.0567,3600.0
2014-03-14 10:05:00,167.39,167.66,167.39,167.66,6000.0,109.0241,109.2,109.0241,109.2,6000.0
2014-03-14 10:10:00,167.6,167.6,167.4,167.51,17600.0,109.1609,109.1609,109.0306,109.1023,17600.0
2014-03-14 10:15:00,167.5,167.91,167.43,167.91,11600.0,109.0958,109.3628,109.0502,109.3628,11600.0
2014-03-14 10:20:00,167.82,167.83,167.7,167.73,6300.0,109.3042,109.3107,109.226,109.2456,6300.0
2014-03-14 10:25:00,167.82,167.96,167.79,167.9,4100.0,109.3042,109.3954,109.2846,109.3563,4100.0
2014-03-14 10:30:00,167.81,168.02,167.76,168.02,12300.0,109.2977,109.4344,109.2651,109.4344,12300.0
2014-03-14 10:35:00,167.97,168.04,167.88,167.91,5500.0,109.4019,109.4475,109.3433,109.3628,5500.0
2014-03-14 10:40:00,167.92,167.95,167.83,167.86,7100.0,109.3693,109.3888,109.3107,109.3302,7100.0
2014-03-14 10:45:00,167.94,168.1,167.83,167.91,6400.0,109.3823,109.4865,109.3107,109.3628,6400.0
2014-03-14 10:50:00,167.82,167.95,167.82,167.88,5700.0,109.3042,109.3888,109.3042,109.3433,5700.0
2014-03-14 10:55:00,167.88,167.97,167.86,167.94,6100.0,109.3433,109.4019,109.3302,109.3823,6100.0
2014-03-14 11:00:00,167.94,167.99,167.85,167.86,3600.0,109.3823,109.4149,109.3237,109.3302,3600.0
2014-03-14 11:05:00,167.83,167.98,167.82,167.91,5400.0,109.3107,109.4084,109.3042,109.3628,5400.0
2014-03-14 11:10:00,167.89,168.0,167.88,167.94,5900.0,109.3498,109.4214,109.3433,109.3823,5900.0
2014-03-14 11:15:00,167.9,167.95,167.88,167.95,3600.0,109.3563,109.3888,109.3433,109.3888,3600.0
2014-03-14 11:20:00,167.89,167.89,167.66,167.79,7700.0,109.3498,109.3498,109.2,109.2846,7700.0
2014-03-14 11:25:00,167.72,167.87,167.72,167.85,3800.0,109.239,109.3367,109.239,109.3237,3800.0
2014-03-14 11:30:00,167.83,168.02,167.83,167.9,3800.0,109.3107,109.4344,109.3107,109.3563,3800.0
2014-03-14 11:35:00,167.88,168.1,167.75,168.1,6600.0,109.3433,109.4865,109.2586,109.4865,6600.0
2014-03-14 11:40:00,168.12,168.34,168.05,168.34,5200.0,109.4996,109.6429,109.454,109.6429,5200.0
2014-03-14 11:45:00,168.25,168.51,168.21,168.51,5300.0,109.5842,109.7536,109.5582,109.7536,5300.0
2014-03-14 11:50:00,168.53,168.56,168.28,168.36,6200.0,109.7666,109.7862,109.6038,109.6559,6200.0
2014-03-14 11:55:00,168.34,168.43,168.33,168.43,900.0,109.6429,109.7015,109.6363,109.7015,900.0
2014-03-14 12:00:00,168.48,168.5,168.33,168.35,2500.0,109.734,109.7471,109.6363,109.6494,2500.0
2014-03-14 12:05:00,168.47,168.47,168.31,168.32,2300.0,109.7275,109.7275,109.6233,109.6298,2300.0
2014-03-14 12:10:00,168.33,168.52,168.33,168.36,6000.0,109.6363,109.7601,109.6363,109.6559,6000.0
2014-03-14 12:15:00,168.34,168.45,168.32,168.32,4300.0,109.6429,109.7145,109.6298,109.6298,4300.0
2014-03-14 12:20:00,168.39,168.62,168.39,168.5,5100.0,109.6754,109.8252,109.6754,109.7471,5100.0
2014-03-14 12:25:00,168.45,168.54,168.3,168.54,5300.0,109.7145,109.7731,109.6168,109.7731,5300.0
2014-03-14 12:30:00,168.41,168.43,168.21,168.21,8100.0,109.6885,109.7015,109.5582,109.5582,8100.0
2014-03-14 12:35:00,168.27,168.47,168.22,168.38,5500.0,109.5973,109.7275,109.5647,109.6689,5500.0
2014-03-14 12:40:00,168.32,168.43,168.32,168.4,5500.0,109.6298,109.7015,109.6298,109.6819,5500.0
2014-03-14 12:45:00,168.37,168.42,168.31,168.42,7500.0,109.6624,109.695,109.6233,109.695,7500.0
2014-03-14 12:50:00,168.42,168.48,168.35,168.44,5700.0,109.695,109.734,109.6494,109.708,5700.0
2014-03-14 12:55:00,168.41,168.54,168.36,168.48,8200.0,109.6885,109.7731,109.6559,109.734,8200.0
2014-03-14 13:00:00,168.49,168.55,168.44,168.47,8300.0,109.7406,109.7796,109.708,109.7275,8300.0
2014-03-14 13:05:00,168.47,168.53,168.37,168.53,5400.0,109.7275,109.7666,109.6624,109.7666,5400.0
2014-03-14 13:10:00,168.55,168.56,168.45,168.47,6100.0,109.7796,109.7862,109.7145,109.7275,6100.0
2014-03-14 13:15:00,168.45,168.52,168.38,168.46,7700.0,109.7145,109.7601,109.6689,109.721,7700.0
2014-03-14 13:20:00,168.43,168.43,168.19,168.19,7200.0,109.7015,109.7015,109.5452,109.5452,7200.0
2014-03-14 13:25:00,168.14,168.34,168.08,168.25,25100.0,109.5126,109.6429,109.4735,109.5842,25100.0
2014-03-14 13:30:00,168.28,168.43,168.18,168.41,29200.0,109.6038,109.7015,109.5387,109.6885,29200.0
2014-03-14 13:35:00,168.38,168.53,168.33,168.38,24500.0,109.6689,109.7666,109.6363,109.6689,24500.0
2014-03-14 13:40:00,168.36,168.36,168.21,168.21,12000.0,109.6559,109.6559,109.5582,109.5582,12000.0
2014-03-14 13:45:00,168.21,168.21,168.02,168.02,5800.0,109.5582,109.5582,109.4344,109.4344,5800.0
2014-03-14 13:50:00,168.03,168.09,167.92,167.93,6700.0,109.441,109.48,109.3693,109.3758,6700.0
2014-03-14 13:55:00,167.9,167.9,167.77,167.82,6200.0,109.3563,109.3563,109.2716,109.3042,6200.0
2014-03-14 14:00:00,167.81,168.1,167.79,168.05,13000.0,109.2977,109.4865,109.2846,109.454,13000.0
2014-03-14 14:05:00,168.03,168.15,167.95,168.08,13400.0,109.441,109.5191,109.3888,109.4735,13400.0
2014-03-14 14:10:00,168.08,168.08,167.88,167.92,13200.0,109.4735,109.4735,109.3433,109.3693,13200.0
2014-03-14 14:15:00,167.95,167.98,167.88,167.94,5800.0,109.3888,109.4084,109.3433,109.3823,5800.0
2014-03-14 14:20:00,167.93,168.19,167.9,168.15,9700.0,109.3758,109.5452,109.3563,109.5191,9700.0
2014-03-14 14:25:00,168.19,168.26,168.16,168.17,6100.0,109.5452,109.5908,109.5256,109.5321,6100.0
2014-03-14 14:30:00,168.16,168.19,168.09,168.14,6500.0,109.5256,109.5452,109.48,109.5126,6500.0
2014-03-14 14:35:00,168.14,168.14,167.98,167.98,10300.0,109.5126,109.5126,109.4084,109.4084,10300.0
2014-03-14 14:40:00,167.98,168.3,167.96,168.3,23000.0,109.4084,109.6168,109.3954,109.6168,23000.0
2014-03-14 14:45:00,168.27,168.42,168.14,168.36,22300.0,109.5973,109.695,109.5126,109.6559,22300.0
2014-03-14 14:50:00,168.38,168.47,168.3,168.44,63500.0,109.6689,109.7275,109.6168,109.708,63500.0
2014-03-14 14:55:00,168.45,168.45,168.01,168.01,21600.0,109.7145,109.7145,109.4279,109.4279,21600.0
2014-03-14 15:00:00,168.03,168.14,167.95,167.95,18500.0,109.441,109.5126,109.3888,109.3888,18500.0
2014-03-14 15:05:00,167.93,167.97,167.8,167.8,17800.0,109.3758,109.4019,109.2912,109.2912,17800.0
2014-03-14 15:10:00,167.77,167.88,167.76,167.84,10300.0,109.2716,109.3433,109.2651,109.3172,10300.0
2014-03-14 15:15:00,167.85,168.07,167.85,168.07,7600.0,109.3237,109.467,109.3237,109.467,7600.0
2014-03-14 15:20:00,168.07,168.14,168.0,168.0,6600.0,109.467,109.5126,109.4214,109.4214,6600.0
2014-03-14 15:25:00,168.06,168.17,168.01,168.16,5500.0,109.4605,109.5321,109.4279,109.5256,5500.0
2014-03-14 15:30:00,168.09,168.19,168.02,168.12,11000.0,109.48,109.5452,109.4344,109.4996,11000.0
2014-03-14 15:35:00,168.12,168.12,167.92,167.99,14000.0,109.4996,109.4996,109.3693,109.4149,14000.0
2014-03-14 15:40:00,167.98,168.24,167.97,168.1,17900.0,109.4084,109.5777,109.4019,109.4865,17900.0
2014-03-14 15:45:00,168.11,168.14,167.97,168.01,10300.0,109.4931,109.5126,109.4019,109.4279,10300.0
2014-03-14 15:50:00,168.02,168.06,167.88,167.93,15000.0,109.4344,109.4605,109.3433,109.3758,15000.0
2014-03-14 15:55:00,167.93,168.22,167.93,168.18,40000.0,109.3758,109.5647,109.3758,109.5387,40000.0
2014-03-17 09:30:00,169.5,169.67,168.51,168.73,22500.0,110.3984,110.5091,109.7536,109.8969,22500.0
2014-03-17 09:35:00,168.78,168.94,168.36,168.8,19000.0,109.9294,110.0337,109.6559,109.9425,19000.0
2014-03-17 09:40:00,168.82,169.29,168.75,169.2,4300.0,109.9555,110.2616,109.9099,110.203,4300.0
2014-03-17 09:45:00,169.28,169.38,169.03,169.36,13700.0,110.2551,110.3202,110.0923,110.3072,13700.0
2014-03-17 09:50:00,169.24,169.28,169.05,169.05,3600.0,110.229,110.2551,110.1053,110.1053,3600.0
2014-03-17 09:55:00,169.07,169.29,168.96,169.11,7800.0,110.1183,110.2616,110.0467,110.1444,7800.0
2014-03-17 10:00:00,169.05,169.46,169.05,169.46,3300.0,110.1053,110.3723,110.1053,110.3723,3300.0
2014-03-17 10:05:00,169.48,169.49,169.32,169.47,3800.0,110.3854,110.3919,110.2812,110.3789,3800.0
2014-03-17 10:10:00,169.51,169.57,169.38,169.39,3000.0,110.4049,110.444,110.3202,110.3267,3000.0
2014-03-17 10:15:00,169.45,169.58,169.43,169.55,2600.0,110.3658,110.4505,110.3528,110.431,2600.0
2014-03-17 10:20:00,169.62,169.62,169.5,169.55,4700.0,110.4765,110.4765,110.3984,110.431,4700.0
2014-03-17 10:25:00,169.54,169.58,169.31,169.31,3600.0,110.4244,110.4505,110.2746,110.2746,3600.0
2014-03-17 10:30:00,169.36,169.45,169.2,169.26,5200.0,110.3072,110.3658,110.203,110.2421,5200.0
2014-03-17 10:35:00,169.27,169.33,169.22,169.28,9200.0,110.2486,110.2877,110.216,110.2551,9200.0
2014-03-17 10:40:00,169.27,169.43,169.27,169.31,7400.0,110.2486,110.3528,110.2486,110.2746,7400.0
2014-03-17 10:45:00,169.34,169.41,169.31,169.38,7000.0,110.2942,110.3398,110.2746,110.3202,7000.0
2014-03-17 10:50:00,169.4,169.56,169.38,169.45,9000.0,110.3333,110.4375,110.3202,110.3658,9000.0
2014-03-17 10:55:00,169.39,169.53,169.39,169.4,5400.0,110.3267,110.4179,110.3267,110.3333,5400.0
2014-03-17 11:00:00,169.45,169.57,169.45,169.56,3500.0,110.3658,110.444,110.3658,110.4375,3500.0
2014-03-17 11:05:00,169.45,169.53,169.41,169.42,10400.0,110.3658,110.4179,110.3398,110.3463,10400.0
2014-03-17 11:10:00,169.46,169.5,169.36,169.36,6100.0,110.3723,110.3984,110.3072,110.3072,6100.0
2014-03-17 11:15:00,169.38,169.38,169.28,169.29,2300.0,110.3202,110.3202,110.2551,110.2616,2300.0
2014-03-17 11:20:00,169.28,169.28,168.76,168.8,4900.0,110.2551,110.2551,109.9164,109.9425,4900.0
2014-03-17 11:25:00,168.8,168.85,168.7,168.74,12000.0,109.9425,109.975,109.8773,109.9034,12000.0
2014-03-17 11:30:00,168.69,168.74,168.59,168.69,2400.0,109.8708,109.9034,109.8057,109.8708,2400.0
2014-03-17 11:35:00,168.69,168.75,168.54,168.75,11200.0,109.8708,109.9099,109.7731,109.9099,11200.0
2014-03-17 11:40:00,168.72,168.78,168.6,168.65,5800.0,109.8904,109.9294,109.8122,109.8448,5800.0
2014-03-17 11:45:00,168.67,168.78,168.62,168.78,4900.0,109.8578,109.9294,109.8252,109.9294,4900.0
2014-03-17 11:50:00,168.78,168.8,168.69,168.75,6100.0,109.9294,109.9425,109.8708,109.9099,6100.0
2014-03-17 11:55:00,168.74,168.84,168.57,168.84,5400.0,109.9034,109.9685,109.7927,109.9685,5400.0
2014-03-17 12:00:00,168.85,168.85,168.69,168.69,4800.0,109.975,109.975,109.8708,109.8708,4800.0
2014-03-17 12:05:00,168.67,168.71,168.55,168.56,6800.0,109.8578,109.8839,109.7796,109.7862,6800.0
2014-03-17 12:10:00,168.63,168.72,168.46,168.59,7500.0,109.8317,109.8904,109.721,109.8057,7500.0
2014-03-17 12:15:00,168.61,168.66,168.49,168.61,2300.0,109.8187,109.8513,109.7406,109.8187,2300.0
2014-03-17 12:20:00,168.57,168.64,168.53,168.53,5100.0,109.7927,109.8383,109.7666,109.7666,5100.0
2014-03-17 12:25:00,168.58,168.6,168.47,168.6,1000.0,109.7992,109.8122,109.7275,109.8122,1000.0
2014-03-17 12:30:00,168.65,168.65,168.54,168.54,1600.0,109.8448,109.8448,109.7731,109.7731,1600.0
2014-03-17 12:35:00,168.59,168.66,168.43,168.47,5200.0,109.8057,109.8513,109.7015,109.7275,5200.0
2014-03-17 12:40:00,168.53,168.73,168.53,168.72,2900.0,109.7666,109.8969,109.7666,109.8904,2900.0
2014-03-17 12:45:00,168.67,168.83,168.67,168.68,4700.0,109.8578,109.962,109.8578,109.8643,4700.0
2014-03-17 12:50:00,168.73,168.79,168.73,168.75,3400.0,109.8969,109.936,109.8969,109.9099,3400.0
2014-03-17 12:55:00,168.75,168.75,168.75,168.75,1400.0,109.9099,109.9099,109.9099,109.9099,1400.0
2014-03-17 13:00:00,168.77,168.84,168.65,168.69,3300.0,109.9229,109.9685,109.8448,109.8708,3300.0
2014-03-17 13:05:00,168.75,168.75,168.55,168.63,4800.0,109.9099,109.9099,109.7796,109.8317,4800.0
2014-03-17 13:10:00,168.65,168.67,168.36,168.52,8200.0,109.8448,109.8578,109.6559,109.7601,8200.0
2014-03-17 13:15:00,168.37,168.53,168.32,168.32,3100.0,109.6624,109.7666,109.6298,109.6298,3100.0
2014-03-17 13:20:00,168.41,168.49,168.33,168.4,3300.0,109.6885,109.7406,109.6363,109.6819,3300.0
2014-03-17 13:25:00,168.35,168.45,168.35,168.37,2900.0,109.6494,109.7145,109.6494,109.6624,2900.0
2014-03-17 13:30:00,168.38,168.52,168.34,168.45,2600.0,109.6689,109.7601,109.6429,109.7145,2600.0
2014-03-17 13:35:00,168.38,168.44,168.29,168.31,2900.0,109.6689,109.708,109.6103,109.6233,2900.0
2014-03-17 13:40:00,168.37,168.37,168.22,168.22,1900.0,109.6624,109.6624,109.5647,109.5647,1900.0
2014-03-17 13:45:00,168.21,168.23,168.2,168.2,600.0,109.5582,109.5712,109.5517,109.5517,600.0
2014-03-17 13:50:00,168.18,168.18,168.0,168.0,4000.0,109.5387,109.5387,109.4214,109.4214,4000.0
2014-03-17 13:55:00,167.97,168.05,167.84,167.93,5300.0,109.4019,109.454,109.3172,109.3758,5300.0
2014-03-17 14:00:00,167.92,167.99,167.9,167.97,2400.0,109.3693,109.4149,109.3563,109.4019,2400.0
2014-03-17 14:05:00,167.97,168.05,167.77,167.77,5800.0,109.4019,109.454,109.2716,109.2716,5800.0
2014-03-17 14:10:00,167.76,167.83,167.68,167.83,2200.0,109.2651,109.3107,109.213,109.3107,2200.0
2014-03-17 14:15:00,167.84,167.84,167.71,167.79,5300.0,109.3172,109.3172,109.2325,109.2846,5300.0
2014-03-17 14:20:00,167.82,168.16,167.82,168.07,1800.0,109.3042,109.5256,109.3042,109.467,1800.0
2014-03-17 14:25:00,168.14,168.26,168.03,168.13,14800.0,109.5126,109.5908,109.441,109.5061,14800.0
2014-03-17 14:30:00,168.09,168.09,167.91,168.0,2700.0,109.48,109.48,109.3628,109.4214,2700.0
2014-03-17 14:35:00,167.97,167.97,167.8,167.8,1900.0,109.4019,109.4019,109.2912,109.2912,1900.0
2014-03-17 14:40:00,167.8,167.89,167.66,167.84,11400.0,109.2912,109.3498,109.2,109.3172,11400.0
2014-03-17 14:45:00,167.82,167.9,167.82,167.83,1700.0,109.3042,109.3563,109.3042,109.3107,1700.0
2014-03-17 14:50:00,167.84,167.92,167.8,167.84,4000.0,109.3172,109.3693,109.2912,109.3172,4000.0
2014-03-17 14:55:00,167.8,167.88,167.76,167.82,5800.0,109.2912,109.3433,109.2651,109.3042,5800.0
2014-03-17 15:00:00,167.83,167.88,167.81,167.83,1500.0,109.3107,109.3433,109.2977,109.3107,1500.0
2014-03-17 15:05:00,167.83,168.07,167.82,168.07,8200.0,109.3107,109.467,109.3042,109.467,8200.0
2014-03-17 15:10:00,167.96,167.96,167.84,167.9,1700.0,109.3954,109.3954,109.3172,109.3563,1700.0
2014-03-17 15:15:00,167.89,167.92,167.78,167.89,6400.0,109.3498,109.3693,109.2781,109.3498,6400.0
2014-03-17 15:20:00,167.89,167.95,167.89,167.93,3500.0,109.3498,109.3888,109.3498,109.3758,3500.0
2014-03-17 15:25:00,167.94,167.94,167.83,167.94,5200.0,109.3823,109.3823,109.3107,109.3823,5200.0
2014-03-17 15:30:00,167.95,167.97,167.83,167.85,6500.0,109.3888,109.4019,109.3107,109.3237,6500.0
2014-03-17 15:35:00,167.85,167.93,167.84,167.93,5400.0,109.3237,109.3758,109.3172,109.3758,5400.0
2014-03-17 15:40:00,167.93,167.93,167.72,167.75,7700.0,109.3758,109.3758,109.239,109.2586,7700.0
2014-03-17 15:45:00,167.77,167.89,167.69,167.87,16500.0,109.2716,109.3498,109.2195,109.3367,16500.0
2014-03-17 15:50:00,167.87,167.94,167.78,167.94,11000.0,109.3367,109.3823,109.2781,109.3823,11000.0
2014-03-17 15:55:00,167.96,168.11,167.9,168.1,23000.0,109.3954,109.4931,109.3563,109.4865,23000.0
2014-03-18 09:30:00,167.96,168.15,167.3,167.33,9000.0,109.3954,109.5191,108.9655,108.985,9000.0
2014-03-18 09:35:00,167.27,168.09,167.17,167.88,5500.0,108.946,109.48,108.8808,109.3433,5500.0
2014-03-18 09:40:00,167.78,167.78,167.5,167.65,2100.0,109.2781,109.2781,109.0958,109.1935,2100.0
2014-03-18 09:45:00,167.67,167.99,167.67,167.84,2000.0,109.2065,109.4149,109.2065,109.3172,2000.0
2014-03-18 09:50:00,168.01,168.17,167.92,168.17,3800.0,109.4279,109.5321,109.3693,109.5321,3800.0
2014-03-18 09:55:00,167.99,168.08,167.98,167.99,1600.0,109.4149,109.4735,109.4084,109.4149,1600.0
2014-03-18 10:00:00,168.0,168.0,167.99,167.99,400.0,109.4214,109.4214,109.4149,109.4149,400.0
2014-03-18 10:05:00,168.0,168.14,168.0,168.09,1900.0,109.4214,109.5126,109.4214,109.48,1900.0
2014-03-18 10:10:00,168.05,168.05,167.72,167.77,1800.0,109.454,109.454,109.239,109.2716,1800.0
2014-03-18 10:15:00,167.77,167.86,167.63,167.86,12500.0,109.2716,109.3302,109.1804,109.3302,12500.0
2014-03-18 10:20:00,167.92,167.92,167.76,167.78,2400.0,109.3693,109.3693,109.2651,109.2781,2400.0
2014-03-18 10:25:00,167.92,167.97,167.84,167.9,3700.0,109.3693,109.4019,109.3172,109.3563,3700.0
2014-03-18 10:30:00,167.86,168.05,167.81,168.05,2400.0,109.3302,109.454,109.2977,109.454,2400.0
2014-03-18 10:35:00,168.08,168.17,167.99,168.16,5600.0,109.4735,109.5321,109.4149,109.5256,5600.0
2014-03-18 10:40:00,168.18,168.19,167.96,168.08,13800.0,109.5387,109.5452,109.3954,109.4735,13800.0
2014-03-18 10:45:00,168.08,168.16,167.98,167.99,4200.0,109.4735,109.5256,109.4084,109.4149,4200.0
2014-03-18 10:50:00,167.95,168.0,167.77,167.77,6600.0,109.3888,109.4214,109.2716,109.2716,6600.0
2014-03-18 10:55:00,167.86,167.86,167.55,167.55,4100.0,109.3302,109.3302,109.1283,109.1283,4100.0
2014-03-18 11:00:00,167.54,167.87,167.53,167.81,12500.0,109.1218,109.3367,109.1153,109.2977,12500.0
2014-03-18 11:05:00,167.81,167.86,167.69,167.77,8200.0,109.2977,109.3302,109.2195,109.2716,8200.0
2014-03-18 11:10:00,167.82,167.82,167.64,167.77,4000.0,109.3042,109.3042,109.1869,109.2716,4000.0
2014-03-18 11:15:00,167.78,167.85,167.77,167.83,3300.0,109.2781,109.3237,109.2716,109.3107,3300.0
2014-03-18 11:20:00,167.83,167.96,167.77,167.89,5800.0,109.3107,109.3954,109.2716,109.3498,5800.0
2014-03-18 11:25:00,167.88,167.99,167.82,167.96,2100.0,109.3433,109.4149,109.3042,109.3954,2100.0
2014-03-18 11:30:00,167.98,168.1,167.89,168.1,6600.0,109.4084,109.4865,109.3498,109.4865,6600.0
2014-03-18 11:35:00,168.09,168.1,168.03,168.08,900.0,109.48,109.4865,109.441,109.4735,900.0
2014-03-18 11:40:00,168.09,168.09,167.81,167.98,2600.0,109.48,109.48,109.2977,109.4084,2600.0
2014-03-18 11:45:00,167.92,167.97,167.83,167.84,1400.0,109.3693,109.4019,109.3107,109.3172,1400.0
2014-03-18 11:50:00,167.9,167.99,167.9,167.99,800.0,109.3563,109.4149,109.3563,109.4149,800.0
2014-03-18 11:55:00,167.89,167.89,167.89,167.89,100.0,109.3498,109.3498,109.3498,109.3498,100.0
2014-03-18 12:00:00,167.97,167.97,167.92,167.95,1600.0,109.4019,109.4019,109.3693,109.3888,1600.0
2014-03-18 12:05:00,167.97,167.97,167.81,167.94,1200.0,109.4019,109.4019,109.2977,109.3823,1200.0
2014-03-18 12:10:00,167.92,167.99,167.89,167.97,3100.0,109.3693,109.4149,109.3498,109.4019,3100.0
2014-03-18 12:15:00,167.93,168.0,167.83,167.97,6800.0,109.3758,109.4214,109.3107,109.4019,6800.0
2014-03-18 12:20:00,167.92,168.04,167.82,167.94,3400.0,109.3693,109.4475,109.3042,109.3823,3400.0
2014-03-18 12:25:00,168.03,168.03,167.99,168.02,400.0,109.441,109.441,109.4149,109.4344,400.0
2014-03-18 12:30:00,167.98,168.1,167.94,168.04,3000.0,109.4084,109.4865,109.3823,109.4475,3000.0
2014-03-18 12:35:00,168.1,168.1,168.03,168.09,800.0,109.4865,109.4865,109.441,109.48,800.0
2014-03-18 12:40:00,167.99,168.02,167.92,168.02,1400.0,109.4149,109.4344,109.3693,109.4344,1400.0
2014-03-18 12:45:00,167.89,168.02,167.89,168.02,2000.0,109.3498,109.4344,109.3498,109.4344,2000.0
2014-03-18 12:50:00,167.94,168.03,167.89,168.03,2100.0,109.3823,109.441,109.3498,109.441,2100.0
2014-03-18 12:55:00,168.08,168.08,168.03,168.03,300.0,109.4735,109.4735,109.441,109.441,300.0
2014-03-18 13:00:00,167.99,168.05,167.99,168.03,1900.0,109.4149,109.454,109.4149,109.441,1900.0
2014-03-18 13:05:00,168.06,168.06,167.98,168.0,500.0,109.4605,109.4605,109.4084,109.4214,500.0
2014-03-18 13:10:00,167.96,168.05,167.94,168.03,3300.0,109.3954,109.454,109.3823,109.441,3300.0
2014-03-18 13:15:00,168.02,168.03,167.95,167.97,3000.0,109.4344,109.441,109.3888,109.4019,3000.0
2014-03-18 13:20:00,167.97,168.1,167.97,168.1,4200.0,109.4019,109.4865,109.4019,109.4865,4200.0
2014-03-18 13:25:00,168.1,168.27,168.05,168.12,7800.0,109.4865,109.5973,109.454,109.4996,7800.0
2014-03-18 13:30:00,168.13,168.26,168.13,168.22,3300.0,109.5061,109.5908,109.5061,109.5647,3300.0
2014-03-18 13:35:00,168.27,168.29,168.19,168.29,11200.0,109.5973,109.6103,109.5452,109.6103,11200.0
2014-03-18 13:40:00,168.36,170.0,168.33,168.71,29500.0,109.6559,110.7241,109.6363,109.8839,29500.0
2014-03-18 13:45:00,168.68,168.72,168.51,168.61,4700.0,109.8643,109.8904,109.7536,109.8187,4700.0
2014-03-18 13:50:00,168.64,168.74,168.57,168.69,3600.0,109.8383,109.9034,109.7927,109.8708,3600.0
2014-03-18 13:55:00,168.59,168.64,168.52,168.52,2600.0,109.8057,109.8383,109.7601,109.7601,2600.0
2014-03-18 14:00:00,168.52,168.66,168.51,168.65,5300.0,109.7601,109.8513,109.7536,109.8448,5300.0
2014-03-18 14:05:00,168.64,168.71,168.62,168.7,5300.0,109.8383,109.8839,109.8252,109.8773,5300.0
2014-03-18 14:10:00,168.72,168.81,168.71,168.72,4300.0,109.8904,109.949,109.8839,109.8904,4300.0
2014-03-18 14:15:00,168.75,168.75,168.74,168.74,300.0,109.9099,109.9099,109.9034,109.9034,300.0
2014-03-18 14:20:00,168.74,168.78,168.73,168.75,3100.0,109.9034,109.9294,109.8969,109.9099,3100.0
2014-03-18 14:25:00,168.75,168.77,168.71,168.73,5000.0,109.9099,109.9229,109.8839,109.8969,5000.0
2014-03-18 14:30:00,168.72,168.75,168.67,168.72,2100.0,109.8904,109.9099,109.8578,109.8904,2100.0
2014-03-18 14:35:00,168.7,168.72,168.68,168.69,1900.0,109.8773,109.8904,109.8643,109.8708,1900.0
2014-03-18 14:40:00,168.71,168.74,168.68,168.74,2100.0,109.8839,109.9034,109.8643,109.9034,2100.0
2014-03-18 14:45:00,168.77,168.9,168.71,168.9,4000.0,109.9229,110.0076,109.8839,110.0076,4000.0
2014-03-18 14:50:00,168.91,168.95,168.8,168.81,1300.0,110.0141,110.0402,109.9425,109.949,1300.0
2014-03-18 14:55:00,168.73,168.78,168.7,168.75,2600.0,109.8969,109.9294,109.8773,109.9099,2600.0
2014-03-18 15:00:00,168.72,168.75,168.45,168.5,5900.0,109.8904,109.9099,109.7145,109.7471,5900.0
2014-03-18 15:05:00,168.43,168.52,168.33,168.33,1500.0,109.7015,109.7601,109.6363,109.6363,1500.0
2014-03-18 15:10:00,168.39,168.43,168.34,168.34,2700.0,109.6754,109.7015,109.6429,109.6429,2700.0
2014-03-18 15:15:00,168.33,168.33,168.25,168.3,4600.0,109.6363,109.6363,109.5842,109.6168,4600.0
2014-03-18 15:20:00,168.33,168.36,168.27,168.33,4200.0,109.6363,109.6559,109.5973,109.6363,4200.0
2014-03-18 15:25:00,168.38,168.38,168.28,168.35,9400.0,109.6689,109.6689,109.6038,109.6494,9400.0
2014-03-18 15:30:00,168.32,168.38,168.27,168.27,5300.0,109.6298,109.6689,109.5973,109.5973,5300.0
2014-03-18 15:35:00,168.22,168.34,168.22,168.31,9000.0,109.5647,109.6429,109.5647,109.6233,9000.0
2014-03-18 15:40:00,168.33,168.35,168.25,168.29,4800.0,109.6363,109.6494,109.5842,109.6103,4800.0
2014-03-18 15:45:00,168.34,168.43,168.26,168.31,15200.0,109.6429,109.7015,109.5908,109.6233,15200.0
2014-03-18 15:50:00,168.32,168.43,168.31,168.41,10300.0,109.6298,109.7015,109.6233,109.6885,10300.0
2014-03-18 15:55:00,168.41,168.72,168.32,168.42,67400.0,109.6885,109.8904,109.6298,109.695,67400.0
2014-03-19 09:30:00,168.74,169.08,168.74,168.88,17300.0,109.9034,110.1248,109.9034,109.9946,17300.0
2014-03-19 09:35:00,168.75,168.84,168.52,168.71,3400.0,109.9099,109.9685,109.7601,109.8839,3400.0
2014-03-19 09:40:00,168.71,168.71,168.71,168.71,0.0,109.8839,109.8839,109.8839,109.8839,0.0
2014-03-19 09:45:00,168.78,168.84,168.64,168.67,4700.0,109.9294,109.9685,109.8383,109.8578,4700.0
2014-03-19 09:50:00,168.62,168.83,168.47,168.8,2900.0,109.8252,109.962,109.7275,109.9425,2900.0
2014-03-19 09:55:00,168.82,169.5,168.82,169.36,5900.0,109.9555,110.3984,109.9555,110.3072,5900.0
2014-03-19 10:00:00,169.25,169.43,169.23,169.34,2700.0,110.2356,110.3528,110.2225,110.2942,2700.0
2014-03-19 10:05:00,169.34,169.47,169.21,169.39,12200.0,110.2942,110.3789,110.2095,110.3267,12200.0
2014-03-19 10:10:00,169.42,169.6,169.42,169.55,3300.0,110.3463,110.4635,110.3463,110.431,3300.0
2014-03-19 10:15:00,169.47,169.47,169.27,169.34,1300.0,110.3789,110.3789,110.2486,110.2942,1300.0
2014-03-19 10:20:00,169.33,169.33,169.18,169.23,3100.0,110.2877,110.2877,110.19,110.2225,3100.0
2014-03-19 10:25:00,169.24,169.36,169.23,169.34,1600.0,110.229,110.3072,110.2225,110.2942,1600.0
2014-03-19 10:30:00,169.24,169.28,169.09,169.14,12600.0,110.229,110.2551,110.1314,110.1639,12600.0
2014-03-19 10:35:00,169.15,169.19,169.07,169.08,5000.0,110.1704,110.1965,110.1183,110.1248,5000.0
2014-03-19 10:40:00,169.02,169.08,168.95,169.08,5000.0,110.0858,110.1248,110.0402,110.1248,5000.0
2014-03-19 10:45:00,169.08,169.08,168.9,168.99,15000.0,110.1248,110.1248,110.0076,110.0662,15000.0
2014-03-19 10:50:00,168.87,168.92,168.86,168.87,600.0,109.9881,110.0206,109.9815,109.9881,600.0
2014-03-19 10:55:00,168.83,168.85,168.75,168.77,3300.0,109.962,109.975,109.9099,109.9229,3300.0
2014-03-19 11:00:00,168.77,168.8,168.59,168.65,3000.0,109.9229,109.9425,109.8057,109.8448,3000.0
2014-03-19 11:05:00,168.62,168.62,168.52,168.59,900.0,109.8252,109.8252,109.7601,109.8057,900.0
2014-03-19 11:10:00,168.52,168.55,168.46,168.51,5900.0,109.7601,109.7796,109.721,109.7536,5900.0
2014-03-19 11:15:00,168.55,168.58,168.51,168.56,1900.0,109.7796,109.7992,109.7536,109.7862,1900.0
2014-03-19 11:20:00,168.51,168.52,168.29,168.42,2700.0,109.7536,109.7601,109.6103,109.695,2700.0
2014-03-19 11:25:00,168.34,168.41,168.3,168.34,2500.0,109.6429,109.6885,109.6168,109.6429,2500.0
2014-03-19 11:30:00,168.26,168.37,168.23,168.34,1400.0,109.5908,109.6624,109.5712,109.6429,1400.0
2014-03-19 11:35:00,168.34,168.39,168.17,168.2,3100.0,109.6429,109.6754,109.5321,109.5517,3100.0
2014-03-19 11:40:00,168.2,168.2,168.15,168.2,1800.0,109.5517,109.5517,109.5191,109.5517,1800.0
2014-03-19 11:45:00,168.15,168.25,168.08,168.14,15300.0,109.5191,109.5842,109.4735,109.5126,15300.0
2014-03-19 11:50:00,168.08,168.15,167.97,167.98,11700.0,109.4735,109.5191,109.4019,109.4084,11700.0
2014-03-19 11:55:00,167.93,167.93,167.78,167.83,3400.0,109.3758,109.3758,109.2781,109.3107,3400.0
2014-03-19 12:00:00,167.86,168.02,167.81,167.95,10200.0,109.3302,109.4344,109.2977,109.3888,10200.0
2014-03-19 12:05:00,167.95,167.99,167.76,167.82,2100.0,109.3888,109.4149,109.2651,109.3042,2100.0
2014-03-19 12:10:00,167.82,167.82,167.79,167.81,400.0,109.3042,109.3042,109.2846,109.2977,400.0
2014-03-19 12:15:00,167.87,167.89,167.74,167.89,3300.0,109.3367,109.3498,109.2521,109.3498,3300.0
2014-03-19 12:20:00,167.86,167.86,167.86,167.86,100.0,109.3302,109.3302,109.3302,109.3302,100.0
2014-03-19 12:25:00,167.81,167.86,167.72,167.72,1000.0,109.2977,109.3302,109.239,109.239,1000.0
2014-03-19 12:30:00,167.71,167.72,167.23,167.23,8000.0,109.2325,109.239,108.9199,108.9199,8000.0
2014-03-19 12:35:00,167.3,167.39,167.24,167.39,2400.0,108.9655,109.0241,108.9264,109.0241,2400.0
2014-03-19 12:40:00,167.41,167.46,167.34,167.46,3400.0,109.0371,109.0697,108.9915,109.0697,3400.0
2014-03-19 12:45:00,167.46,167.68,167.46,167.68,1400.0,109.0697,109.213,109.0697,109.213,1400.0
2014-03-19 12:50:00,167.65,167.65,167.6,167.6,2200.0,109.1935,109.1935,109.1609,109.1609,2200.0
2014-03-19 12:55:00,167.64,167.65,167.57,167.62,2800.0,109.1869,109.1935,109.1413,109.1739,2800.0
2014-03-19 13:00:00,167.64,167.64,167.63,167.63,400.0,109.1869,109.1869,109.1804,109.1804,400.0
2014-03-19 13:05:00,167.67,167.74,167.67,167.71,3000.0,109.2065,109.2521,109.2065,109.2325,3000.0
2014-03-19 13:10:00,167.7,167.7,167.7,167.7,1200.0,109.226,109.226,109.226,109.226,1200.0
2014-03-19 13:15:00,167.74,168.02,167.73,167.95,8400.0,109.2521,109.4344,109.2456,109.3888,8400.0
2014-03-19 13:20:00,167.92,167.95,167.87,167.95,2100.0,109.3693,109.3888,109.3367,109.3888,2100.0
2014-03-19 13:25:00,167.93,167.97,167.79,167.79,2400.0,109.3758,109.4019,109.2846,109.2846,2400.0
2014-03-19 13:30:00,167.79,167.91,167.79,167.91,1500.0,109.2846,109.3628,109.2846,109.3628,1500.0
2014-03-19 13:35:00,167.91,168.0,167.86,168.0,3500.0,109.3628,109.4214,109.3302,109.4214,3500.0
2014-03-19 13:40:00,167.96,168.09,167.96,167.99,3200.0,109.3954,109.48,109.3954,109.4149,3200.0
2014-03-19 13:45:00,168.0,168.04,167.96,168.04,2000.0,109.4214,109.4475,109.3954,109.4475,2000.0
2014-03-19 13:50:00,168.02,168.05,167.95,168.02,2700.0,109.4344,109.454,109.3888,109.4344,2700.0
2014-03-19 13:55:00,167.95,168.12,167.94,168.09,2300.0,109.3888,109.4996,109.3823,109.48,2300.0
2014-03-19 14:00:00,168.09,168.42,167.58,168.23,48600.0,109.48,109.695,109.1479,109.5712,48600.0
2014-03-19 14:05:00,168.27,168.27,167.7,167.74,7500.0,109.5973,109.5973,109.226,109.2521,7500.0
2014-03-19 14:10:00,167.73,167.78,167.58,167.59,8000.0,109.2456,109.2781,109.1479,109.1544,8000.0
2014-03-19 14:15:00,167.57,167.71,167.44,167.44,6500.0,109.1413,109.2325,109.0567,109.0567,6500.0
2014-03-19 14:20:00,167.39,167.67,167.25,167.25,10900.0,109.0241,109.2065,108.9329,108.9329,10900.0
2014-03-19 14:25:00,167.25,167.3,166.68,166.68,26200.0,108.9329,108.9655,108.5617,108.5617,26200.0
2014-03-19 14:30:00,166.68,166.89,166.43,166.46,9600.0,108.5617,108.6985,108.3988,108.4184,9600.0
2014-03-19 14:35:00,166.46,166.46,166.2,166.28,4300.0,108.4184,108.4184,108.249,108.3011,4300.0
2014-03-19 14:40:00,166.35,166.35,165.95,166.11,5900.0,108.3467,108.3467,108.0862,108.1904,5900.0
2014-03-19 14:45:00,166.08,166.1,165.95,166.03,7500.0,108.1709,108.1839,108.0862,108.1383,7500.0
2014-03-19 14:50:00,166.09,166.39,166.0,166.23,3200.0,108.1774,108.3728,108.1188,108.2686,3200.0
2014-03-19 14:55:00,166.23,166.57,166.16,166.55,9600.0,108.2686,108.49,108.223,108.477,9600.0
2014-03-19 15:00:00,166.55,166.61,166.48,166.5,8600.0,108.477,108.5161,108.4314,108.4444,8600.0
2014-03-19 15:05:00,166.53,166.53,166.08,166.08,20100.0,108.464,108.464,108.1709,108.1709,20100.0
2014-03-19 15:10:00,166.04,166.23,165.91,166.16,34800.0,108.1448,108.2686,108.0602,108.223,34800.0
2014-03-19 15:15:00,166.24,166.45,166.18,166.45,14700.0,108.2751,108.4119,108.236,108.4119,14700.0
2014-03-19 15:20:00,166.5,166.67,166.44,166.58,16500.0,108.4444,108.5552,108.4054,108.4965,16500.0
2014-03-19 15:25:00,166.53,166.65,166.51,166.65,11600.0,108.464,108.5421,108.451,108.5421,11600.0
2014-03-19 15:30:00,166.66,166.67,166.51,166.65,13300.0,108.5486,108.5552,108.451,108.5421,13300.0
2014-03-19 15:35:00,166.65,166.69,166.62,166.64,14200.0,108.5421,108.5682,108.5226,108.5356,14200.0
2014-03-19 15:40:00,166.67,167.06,166.65,167.06,17400.0,108.5552,108.8092,108.5421,108.8092,17400.0
2014-03-19 15:45:00,167.03,167.06,166.77,166.88,11300.0,108.7896,108.8092,108.6203,108.6919,11300.0
2014-03-19 15:50:00,166.83,166.86,166.78,166.84,26600.0,108.6594,108.6789,108.6268,108.6659,26600.0
2014-03-19 15:55:00,166.84,167.04,166.81,166.93,59600.0,108.6659,108.7961,108.6463,108.7245,59600.0
2014-03-20 09:30:00,166.49,167.06,166.39,166.39,6600.0,108.4379,108.8092,108.3728,108.3728,6600.0
2014-03-20 09:35:00,166.26,166.39,166.02,166.14,3600.0,108.2881,108.3728,108.1318,108.21,3600.0
2014-03-20 09:40:00,166.27,166.57,165.92,165.92,7500.0,108.2946,108.49,108.0667,108.0667,7500.0
2014-03-20 09:45:00,165.78,165.78,165.31,165.31,8500.0,107.9755,107.9755,107.6694,107.6694,8500.0
2014-03-20 09:50:00,165.3,165.4,164.96,165.05,5200.0,107.6629,107.728,107.4414,107.5,5200.0
2014-03-20 09:55:00,164.9,165.15,164.65,164.67,16700.0,107.4023,107.5652,107.2395,107.2525,16700.0
2014-03-20 10:00:00,164.72,165.18,164.65,165.09,25300.0,107.2851,107.5847,107.2395,107.5261,25300.0
2014-03-20 10:05:00,164.95,165.69,164.95,165.59,15200.0,107.4349,107.9169,107.4349,107.8517,15200.0
2014-03-20 10:10:00,165.5,165.88,165.4,165.87,17000.0,107.7931,108.0406,107.728,108.0341,17000.0
2014-03-20 10:15:00,165.8,165.84,165.44,165.68,12000.0,107.9885,108.0146,107.754,107.9104,12000.0
2014-03-20 10:20:00,165.69,165.69,165.41,165.62,3900.0,107.9169,107.9169,107.7345,107.8713,3900.0
2014-03-20 10:25:00,165.65,165.65,165.49,165.59,1800.0,107.8908,107.8908,107.7866,107.8517,1800.0
2014-03-20 10:30:00,165.7,165.7,165.52,165.58,2700.0,107.9234,107.9234,107.8061,107.8452,2700.0
2014-03-20 10:35:00,165.54,165.69,165.47,165.67,5600.0,107.8192,107.9169,107.7736,107.9038,5600.0
2014-03-20 10:40:00,165.69,165.96,165.69,165.91,2300.0,107.9169,108.0927,107.9169,108.0602,2300.0
2014-03-20 10:45:00,165.91,165.96,165.8,165.82,3600.0,108.0602,108.0927,107.9885,108.0015,3600.0
2014-03-20 10:50:00,165.77,165.8,165.43,165.69,6100.0,107.969,107.9885,107.7475,107.9169,6100.0
2014-03-20 10:55:00,165.58,165.72,165.47,165.72,2600.0,107.8452,107.9364,107.7736,107.9364,2600.0
2014-03-20 11:00:00,165.75,165.75,165.43,165.56,6200.0,107.9559,107.9559,107.7475,107.8322,6200.0
2014-03-20 11:05:00,165.48,165.55,165.47,165.55,1200.0,107.7801,107.8257,107.7736,107.8257,1200.0
2014-03-20 11:10:00,165.61,165.61,165.3,165.41,8300.0,107.8648,107.8648,107.6629,107.7345,8300.0
2014-03-20 11:15:00,165.38,165.59,165.38,165.48,3200.0,107.715,107.8517,107.715,107.7801,3200.0
2014-03-20 11:20:00,165.5,165.67,165.5,165.65,1500.0,107.7931,107.9038,107.7931,107.8908,1500.0
2014-03-20 11:25:00,165.65,165.7,165.44,165.44,6500.0,107.8908,107.9234,107.754,107.754,6500.0
2014-03-20 11:30:00,165.48,165.68,165.44,165.68,2700.0,107.7801,107.9104,107.754,107.9104,2700.0
2014-03-20 11:35:00,165.64,165.7,165.53,165.7,10100.0,107.8843,107.9234,107.8127,107.9234,10100.0
2014-03-20 11:40:00,165.7,165.74,165.61,165.74,2100.0,107.9234,107.9494,107.8648,107.9494,2100.0
2014-03-20 11:45:00,165.73,165.92,165.71,165.8,2600.0,107.9429,108.0667,107.9299,107.9885,2600.0
2014-03-20 11:50:00,165.87,165.92,165.78,165.86,2000.0,108.0341,108.0667,107.9755,108.0276,2000.0
2014-03-20 11:55:00,165.95,166.0,165.93,165.99,1700.0,108.0862,108.1188,108.0732,108.1123,1700.0
2014-03-20 12:00:00,166.0,166.24,165.97,166.13,7200.0,108.1188,108.2751,108.0992,108.2035,7200.0
2014-03-20 12:05:00,166.18,166.46,166.13,166.41,5400.0,108.236,108.4184,108.2035,108.3858,5400.0
2014-03-20 12:10:00,166.42,166.47,166.31,166.42,900.0,108.3923,108.4249,108.3207,108.3923,900.0
2014-03-20 12:15:00,166.45,166.61,166.45,166.59,1800.0,108.4119,108.5161,108.4119,108.5031,1800.0
2014-03-20 12:20:00,166.56,166.71,166.45,166.48,5600.0,108.4835,108.5812,108.4119,108.4314,5600.0
2014-03-20 12:25:00,166.49,166.7,166.49,166.68,3900.0,108.4379,108.5747,108.4379,108.5617,3900.0
2014-03-20 12:30:00,166.67,166.67,166.39,166.39,5200.0,108.5552,108.5552,108.3728,108.3728,5200.0
2014-03-20 12:35:00,166.43,166.76,166.43,166.72,6400.0,108.3988,108.6138,108.3988,108.5877,6400.0
2014-03-20 12:40:00,166.77,166.77,166.6,166.68,1500.0,108.6203,108.6203,108.5096,108.5617,1500.0
2014-03-20 12:45:00,166.78,166.83,166.68,166.83,2600.0,108.6268,108.6594,108.5617,108.6594,2600.0
2014-03-20 12:50:00,166.83,166.89,166.74,166.77,1900.0,108.6594,108.6985,108.6008,108.6203,1900.0
2014-03-20 12:55:00,166.77,166.81,166.72,166.81,1300.0,108.6203,108.6463,108.5877,108.6463,1300.0
2014-03-20 13:00:00,166.82,167.02,166.81,167.02,4000.0,108.6529,108.7831,108.6463,108.7831,4000.0
2014-03-20 13:05:00,167.01,167.13,167.0,167.13,1900.0,108.7766,108.8548,108.7701,108.8548,1900.0
2014-03-20 13:10:00,167.11,167.15,166.97,167.1,6400.0,108.8417,108.8678,108.7506,108.8352,6400.0
2014-03-20 13:15:00,167.09,167.18,166.98,167.08,2700.0,108.8287,108.8873,108.7571,108.8222,2700.0
2014-03-20 13:20:00,166.99,167.15,166.99,167.14,3900.0,108.7636,108.8678,108.7636,108.8613,3900.0
2014-03-20 13:25:00,167.06,167.08,166.94,166.99,3100.0,108.8092,108.8222,108.731,108.7636,3100.0
2014-03-20 13:30:00,167.01,167.19,166.89,166.99,4900.0,108.7766,108.8938,108.6985,108.7636,4900.0
2014-03-20 13:35:00,167.02,167.13,166.86,166.86,4300.0,108.7831,108.8548,108.6789,108.6789,4300.0
2014-03-20 13:40:00,166.82,166.91,166.73,166.74,3600.0,108.6529,108.7115,108.5942,108.6008,3600.0
2014-03-20 13:45:00,166.72,166.75,166.63,166.72,2400.0,108.5877,108.6073,108.5291,108.5877,2400.0
2014-03-20 13:50:00,166.7,166.77,166.62,166.76,4100.0,108.5747,108.6203,108.5226,108.6138,4100.0
2014-03-20 13:55:00,166.72,166.85,166.72,166.76,2900.0,108.5877,108.6724,108.5877,108.6138,2900.0
2014-03-20 14:00:00,166.79,166.85,166.63,166.8,12800.0,108.6333,108.6724,108.5291,108.6398,12800.0
2014-03-20 14:05:00,166.84,166.98,166.84,166.98,1500.0,108.6659,108.7571,108.6659,108.7571,1500.0
2014-03-20 14:10:00,166.96,167.12,166.89,167.11,7400.0,108.744,108.8483,108.6985,108.8417,7400.0
2014-03-20 14:15:00,167.11,167.34,167.06,167.34,4500.0,108.8417,108.9915,108.8092,108.9915,4500.0
2014-03-20 14:20:00,167.37,167.43,167.34,167.39,1500.0,109.0111,109.0502,108.9915,109.0241,1500.0
2014-03-20 14:25:00,167.4,167.44,167.34,167.38,5000.0,109.0306,109.0567,108.9915,109.0176,5000.0
2014-03-20 14:30:00,167.35,167.43,167.31,167.43,3000.0,108.9981,109.0502,108.972,109.0502,3000.0
2014-03-20 14:35:00,167.44,167.44,167.27,167.33,4700.0,109.0567,109.0567,108.946,108.985,4700.0
2014-03-20 14:40:00,167.26,167.35,167.22,167.22,5700.0,108.9394,108.9981,108.9134,108.9134,5700.0
2014-03-20 14:45:00,167.28,167.37,167.22,167.32,3400.0,108.9525,109.0111,108.9134,108.9785,3400.0
2014-03-20 14:50:00,167.37,167.55,167.29,167.55,4400.0,109.0111,109.1283,108.959,109.1283,4400.0
2014-03-20 14:55:00,167.46,167.51,167.41,167.41,3200.0,109.0697,109.1023,109.0371,109.0371,3200.0
2014-03-20 15:00:00,167.4,167.44,167.28,167.28,2900.0,109.0306,109.0567,108.9525,108.9525,2900.0
2014-03-20 15:05:00,167.3,167.33,167.19,167.33,4100.0,108.9655,108.985,108.8938,108.985,4100.0
2014-03-20 15:10:00,167.36,167.42,167.24,167.24,3600.0,109.0046,109.0437,108.9264,108.9264,3600.0
2014-03-20 15:15:00,167.25,167.3,167.23,167.3,3100.0,108.9329,108.9655,108.9199,108.9655,3100.0
2014-03-20 15:20:00,167.26,167.27,167.13,167.15,7300.0,108.9394,108.946,108.8548,108.8678,7300.0
2014-03-20 15:25:00,167.17,167.23,167.1,167.1,2900.0,108.8808,108.9199,108.8352,108.8352,2900.0
2014-03-20 15:30:00,167.14,167.3,167.14,167.21,4600.0,108.8613,108.9655,108.8613,108.9069,4600.0
2014-03-20 15:35:00,167.17,167.17,167.02,167.1,8600.0,108.8808,108.8808,108.7831,108.8352,8600.0
2014-03-20 15:40:00,167.08,167.12,167.05,167.07,5500.0,108.8222,108.8483,108.8027,108.8157,5500.0
2014-03-20 15:45:00,167.07,167.24,167.06,167.23,12700.0,108.8157,108.9264,108.8092,108.9199,12700.0
2014-03-20 15:50:00,167.22,167.24,167.11,167.11,7900.0,108.9134,108.9264,108.8417,108.8417,7900.0
2014-03-20 15:55:00,167.1,167.63,167.09,167.57,44800.0,108.8352,109.1804,108.8287,109.1413,44800.0
2014-03-21 09:30:00,169.06,169.07,167.6,167.99,163700.0,110.1118,110.1183,109.1609,109.4149,163700.0
2014-03-21 09:35:00,168.12,168.47,167.95,168.47,3500.0,109.4996,109.7275,109.3888,109.7275,3500.0
2014-03-21 09:40:00,168.34,168.78,168.21,168.5,29100.0,109.6429,109.9294,109.5582,109.7471,29100.0
2014-03-21 09:45:00,168.52,168.6,168.52,168.58,1600.0,109.7601,109.8122,109.7601,109.7992,1600.0
2014-03-21 09:50:00,168.59,169.02,168.56,168.9,8800.0,109.8057,110.0858,109.7862,110.0076,8800.0
2014-03-21 09:55:00,169.01,169.4,168.78,169.4,23600.0,110.0792,110.3333,109.9294,110.3333,23600.0
2014-03-21 10:00:00,169.23,169.89,169.23,169.51,7700.0,110.2225,110.6524,110.2225,110.4049,7700.0
2014-03-21 10:05:00,169.47,169.47,169.0,169.0,6400.0,110.3789,110.3789,110.0727,110.0727,6400.0
2014-03-21 10:10:00,169.06,169.34,169.06,169.33,12100.0,110.1118,110.2942,110.1118,110.2877,12100.0
2014-03-21 10:15:00,169.32,169.43,169.19,169.19,2700.0,110.2812,110.3528,110.1965,110.1965,2700.0
2014-03-21 10:20:00,169.17,169.26,168.87,168.97,6600.0,110.1835,110.2421,109.9881,110.0532,6600.0
2014-03-21 10:25:00,169.12,169.48,168.98,169.27,3300.0,110.1509,110.3854,110.0597,110.2486,3300.0
2014-03-21 10:30:00,169.46,169.46,169.2,169.36,3400.0,110.3723,110.3723,110.203,110.3072,3400.0
2014-03-21 10:35:00,169.33,169.65,169.33,169.65,3200.0,110.2877,110.4961,110.2877,110.4961,3200.0
2014-03-21 10:40:00,169.48,169.79,169.44,169.79,5700.0,110.3854,110.5873,110.3593,110.5873,5700.0
2014-03-21 10:45:00,169.88,169.99,169.84,169.84,3400.0,110.6459,110.7175,110.6198,110.6198,3400.0
2014-03-21 10:50:00,169.8,170.0,169.76,169.93,3900.0,110.5938,110.7241,110.5677,110.6785,3900.0
2014-03-21 10:55:00,169.82,169.92,169.8,169.82,3000.0,110.6068,110.6719,110.5938,110.6068,3000.0
2014-03-21 11:00:00,169.82,169.96,169.65,169.7,2500.0,110.6068,110.698,110.4961,110.5287,2500.0
2014-03-21 11:05:00,169.64,169.69,169.27,169.27,3100.0,110.4896,110.5221,110.2486,110.2486,3100.0
2014-03-21 11:10:00,169.3,169.42,169.3,169.32,4100.0,110.2681,110.3463,110.2681,110.2812,4100.0
2014-03-21 11:15:00,169.31,169.61,169.24,169.39,18000.0,110.2746,110.47,110.229,110.3267,18000.0
2014-03-21 11:20:00,169.39,169.51,169.26,169.47,27500.0,110.3267,110.4049,110.2421,110.3789,27500.0
2014-03-21 11:25:00,169.35,169.56,169.35,169.4,6900.0,110.3007,110.4375,110.3007,110.3333,6900.0
2014-03-21 11:30:00,169.4,169.57,169.4,169.57,6300.0,110.3333,110.444,110.3333,110.444,6300.0
2014-03-21 11:35:00,169.57,169.69,169.5,169.55,7800.0,110.444,110.5221,110.3984,110.431,7800.0
2014-03-21 11:40:00,169.48,169.51,169.36,169.38,2100.0,110.3854,110.4049,110.3072,110.3202,2100.0
2014-03-21 11:45:00,169.36,169.37,169.12,169.37,10400.0,110.3072,110.3137,110.1509,110.3137,10400.0
2014-03-21 11:50:00,169.34,169.34,169.18,169.2,2900.0,110.2942,110.2942,110.19,110.203,2900.0
2014-03-21 11:55:00,169.14,169.15,169.13,169.14,1000.0,110.1639,110.1704,110.1574,110.1639,1000.0
2014-03-21 12:00:00,169.15,169.15,168.76,168.78,9200.0,110.1704,110.1704,109.9164,109.9294,9200.0
2014-03-21 12:05:00,168.73,168.91,168.73,168.78,3600.0,109.8969,110.0141,109.8969,109.9294,3600.0
2014-03-21 12:10:00,168.74,168.78,168.68,168.78,2200.0,109.9034,109.9294,109.8643,109.9294,2200.0
2014-03-21 12:15:00,168.81,168.91,168.8,168.87,1800.0,109.949,110.0141,109.9425,109.9881,1800.0
2014-03-21 12:20:00,168.93,168.99,168.84,168.99,6700.0,110.0271,110.0662,109.9685,110.0662,6700.0
2014-03-21 12:25:00,169.02,169.05,168.99,168.99,1600.0,110.0858,110.1053,110.0662,110.0662,1600.0
2014-03-21 12:30:00,168.98,168.98,168.74,168.82,6300.0,110.0597,110.0597,109.9034,109.9555,6300.0
2014-03-21 12:35:00,168.71,168.86,168.71,168.82,1800.0,109.8839,109.9815,109.8839,109.9555,1800.0
2014-03-21 12:40:00,168.79,169.04,168.79,169.0,1800.0,109.936,110.0988,109.936,110.0727,1800.0
2014-03-21 12:45:00,169.02,169.03,168.93,168.95,2100.0,110.0858,110.0923,110.0271,110.0402,2100.0
2014-03-21 12:50:00,168.89,168.94,168.77,168.77,3400.0,110.0011,110.0337,109.9229,109.9229,3400.0
2014-03-21 12:55:00,168.84,168.91,168.83,168.83,700.0,109.9685,110.0141,109.962,109.962,700.0
2014-03-21 13:00:00,168.87,169.01,168.84,169.01,3300.0,109.9881,110.0792,109.9685,110.0792,3300.0
2014-03-21 13:05:00,169.0,169.11,168.98,169.11,2700.0,110.0727,110.1444,110.0597,110.1444,2700.0
2014-03-21 13:10:00,169.12,169.12,168.98,169.08,4100.0,110.1509,110.1509,110.0597,110.1248,4100.0
2014-03-21 13:15:00,169.04,169.06,168.85,168.85,8100.0,110.0988,110.1118,109.975,109.975,8100.0
2014-03-21 13:20:00,168.84,168.93,168.77,168.86,4200.0,109.9685,110.0271,109.9229,109.9815,4200.0
2014-03-21 13:25:00,168.85,168.94,168.71,168.86,7800.0,109.975,110.0337,109.8839,109.9815,7800.0
2014-03-21 13:30:00,168.92,169.0,168.76,169.0,4500.0,110.0206,110.0727,109.9164,110.0727,4500.0
2014-03-21 13:35:00,169.01,169.01,168.73,168.83,6400.0,110.0792,110.0792,109.8969,109.962,6400.0
2014-03-21 13:40:00,168.8,168.83,168.58,168.61,4000.0,109.9425,109.962,109.7992,109.8187,4000.0
2014-03-21 13:45:00,168.58,168.62,168.48,168.62,4300.0,109.7992,109.8252,109.734,109.8252,4300.0
2014-03-21 13:50:00,168.67,168.91,168.61,168.9,6000.0,109.8578,110.0141,109.8187,110.0076,6000.0
2014-03-21 13:55:00,168.87,168.89,168.68,168.74,3400.0,109.9881,110.0011,109.8643,109.9034,3400.0
2014-03-21 14:00:00,168.71,168.79,168.59,168.73,5200.0,109.8839,109.936,109.8057,109.8969,5200.0
2014-03-21 14:05:00,168.73,168.93,168.73,168.87,3400.0,109.8969,110.0271,109.8969,109.9881,3400.0
2014-03-21 14:10:00,168.87,168.87,168.7,168.7,6100.0,109.9881,109.9881,109.8773,109.8773,6100.0
2014-03-21 14:15:00,168.67,168.82,168.62,168.62,4800.0,109.8578,109.9555,109.8252,109.8252,4800.0
2014-03-21 14:20:00,168.62,168.69,168.61,168.67,2400.0,109.8252,109.8708,109.8187,109.8578,2400.0
2014-03-21 14:25:00,168.6,168.68,168.55,168.68,18100.0,109.8122,109.8643,109.7796,109.8643,18100.0
2014-03-21 14:30:00,168.63,168.7,168.59,168.69,6400.0,109.8317,109.8773,109.8057,109.8708,6400.0
2014-03-21 14:35:00,168.69,168.95,168.69,168.91,10600.0,109.8708,110.0402,109.8708,110.0141,10600.0
2014-03-21 14:40:00,168.86,168.88,168.75,168.84,5600.0,109.9815,109.9946,109.9099,109.9685,5600.0
2014-03-21 14:45:00,168.86,168.89,168.8,168.82,3800.0,109.9815,110.0011,109.9425,109.9555,3800.0
2014-03-21 14:50:00,168.76,168.97,168.76,168.9,4100.0,109.9164,110.0532,109.9164,110.0076,4100.0
2014-03-21 14:55:00,168.81,168.89,168.75,168.77,1900.0,109.949,110.0011,109.9099,109.9229,1900.0
2014-03-21 15:00:00,168.74,168.95,168.73,168.75,5500.0,109.9034,110.0402,109.8969,109.9099,5500.0
2014-03-21 15:05:00,168.75,168.93,168.75,168.88,4600.0,109.9099,110.0271,109.9099,109.9946,4600.0
2014-03-21 15:10:00,168.89,168.98,168.79,168.84,6000.0,110.0011,110.0597,109.936,109.9685,6000.0
2014-03-21 15:15:00,168.85,168.93,168.77,168.92,6100.0,109.975,110.0271,109.9229,110.0206,6100.0
2014-03-21 15:20:00,168.92,169.13,168.86,169.07,10100.0,110.0206,110.1574,109.9815,110.1183,10100.0
2014-03-21 15:25:00,169.09,169.38,169.03,169.38,12400.0,110.1314,110.3202,110.0923,110.3202,12400.0
2014-03-21 15:30:00,169.32,169.34,169.12,169.16,12200.0,110.2812,110.2942,110.1509,110.1769,12200.0
2014-03-21 15:35:00,169.14,169.23,169.1,169.14,17900.0,110.1639,110.2225,110.1379,110.1639,17900.0
2014-03-21 15:40:00,169.18,169.36,169.07,169.27,15400.0,110.19,110.3072,110.1183,110.2486,15400.0
2014-03-21 15:45:00,169.28,169.31,169.06,169.3,28900.0,110.2551,110.2746,110.1118,110.2681,28900.0
2014-03-21 15:50:00,169.28,169.36,169.16,169.27,27000.0,110.2551,110.3072,110.1769,110.2486,27000.0
2014-03-21 15:55:00,169.27,169.45,169.03,169.21,158400.0,110.2486,110.3658,110.0923,110.2095,158400.0
2014-03-24 09:30:00,169.2,169.36,168.44,168.44,20800.0,110.203,110.3072,109.708,109.708,20800.0
2014-03-24 09:35:00,168.43,168.46,167.78,167.78,8800.0,109.7015,109.721,109.2781,109.2781,8800.0
2014-03-24 09:40:00,167.77,168.37,167.7,168.09,15200.0,109.2716,109.6624,109.226,109.48,15200.0
2014-03-24 09:45:00,168.04,168.51,167.98,168.51,7600.0,109.4475,109.7536,109.4084,109.7536,7600.0
2014-03-24 09:50:00,168.47,168.78,168.36,168.53,10300.0,109.7275,109.9294,109.6559,109.7666,10300.0
2014-03-24 09:55:00,168.44,168.5,168.19,168.44,6800.0,109.708,109.7471,109.5452,109.708,6800.0
2014-03-24 10:00:00,168.23,168.31,168.05,168.07,17000.0,109.5712,109.6233,109.454,109.467,17000.0
2014-03-24 10:05:00,168.07,168.07,167.55,167.85,26400.0,109.467,109.467,109.1283,109.3237,26400.0
2014-03-24 10:10:00,167.75,168.21,167.75,168.0,26200.0,109.2586,109.5582,109.2586,109.4214,26200.0
2014-03-24 10:15:00,167.97,168.11,167.88,168.02,8500.0,109.4019,109.4931,109.3433,109.4344,8500.0
2014-03-24 10:20:00,168.02,168.1,167.95,168.1,6400.0,109.4344,109.4865,109.3888,109.4865,6400.0
2014-03-24 10:25:00,168.02,168.19,167.96,168.1,10500.0,109.4344,109.5452,109.3954,109.4865,10500.0
2014-03-24 10:30:00,168.11,168.2,167.89,167.89,8000.0,109.4931,109.5517,109.3498,109.3498,8000.0
2014-03-24 10:35:00,167.89,168.37,167.89,168.36,3500.0,109.3498,109.6624,109.3498,109.6559,3500.0
2014-03-24 10:40:00,168.33,168.35,168.09,168.1,2200.0,109.6363,109.6494,109.48,109.4865,2200.0
2014-03-24 10:45:00,168.07,168.22,167.96,167.96,3900.0,109.467,109.5647,109.3954,109.3954,3900.0
2014-03-24 10:50:00,167.94,168.11,167.8,167.98,4600.0,109.3823,109.4931,109.2912,109.4084,4600.0
2014-03-24 10:55:00,167.86,167.91,167.74,167.8,10800.0,109.3302,109.3628,109.2521,109.2912,10800.0
2014-03-24 11:00:00,167.68,167.93,167.68,167.93,10100.0,109.213,109.3758,109.213,109.3758,10100.0
2014-03-24 11:05:00,167.92,167.95,167.83,167.84,800.0,109.3693,109.3888,109.3107,109.3172,800.0
2014-03-24 11:10:00,167.97,168.01,167.82,167.91,3300.0,109.4019,109.4279,109.3042,109.3628,3300.0
2014-03-24 11:15:00,167.83,167.95,167.76,167.81,4200.0,109.3107,109.3888,109.2651,109.2977,4200.0
2014-03-24 11:20:00,167.88,167.99,167.73,167.85,2600.0,109.3433,109.4149,109.2456,109.3237,2600.0
2014-03-24 11:25:00,167.77,167.8,167.66,167.76,5300.0,109.2716,109.2912,109.2,109.2651,5300.0
2014-03-24 11:30:00,167.75,167.85,167.71,167.8,5400.0,109.2586,109.3237,109.2325,109.2912,5400.0
2014-03-24 11:35:00,167.87,167.87,167.68,167.79,2900.0,109.3367,109.3367,109.213,109.2846,2900.0
2014-03-24 11:40:00,167.8,167.92,167.69,167.77,11600.0,109.2912,109.3693,109.2195,109.2716,11600.0
2014-03-24 11:45:00,167.81,167.82,167.67,167.7,1100.0,109.2977,109.3042,109.2065,109.226,1100.0
2014-03-24 11:50:00,167.7,167.89,167.7,167.77,1600.0,109.226,109.3498,109.226,109.2716,1600.0
2014-03-24 11:55:00,167.76,167.82,167.73,167.82,1900.0,109.2651,109.3042,109.2456,109.3042,1900.0
2014-03-24 12:00:00,167.79,167.79,167.64,167.79,2300.0,109.2846,109.2846,109.1869,109.2846,2300.0
2014-03-24 12:05:00,167.8,167.84,167.68,167.8,2800.0,109.2912,109.3172,109.213,109.2912,2800.0
2014-03-24 12:10:00,167.8,167.9,167.63,167.75,5500.0,109.2912,109.3563,109.1804,109.2586,5500.0
2014-03-24 12:15:00,167.78,167.91,167.71,167.71,3300.0,109.2781,109.3628,109.2325,109.2325,3300.0
2014-03-24 12:20:00,167.71,167.78,167.71,167.72,600.0,109.2325,109.2781,109.2325,109.239,600.0
2014-03-24 12:25:00,167.78,167.78,167.59,167.59,8500.0,109.2781,109.2781,109.1544,109.1544,8500.0
2014-03-24 12:30:00,167.6,167.79,167.52,167.78,3600.0,109.1609,109.2846,109.1088,109.2781,3600.0
2014-03-24 12:35:00,167.76,167.8,167.65,167.7,2600.0,109.2651,109.2912,109.1935,109.226,2600.0
2014-03-24 12:40:00,167.74,167.8,167.63,167.63,1700.0,109.2521,109.2912,109.1804,109.1804,1700.0
2014-03-24 12:45:00,167.6,167.7,167.57,167.61,1700.0,109.1609,109.226,109.1413,109.1674,1700.0
2014-03-24 12:50:00,167.61,167.78,167.61,167.69,1900.0,109.1674,109.2781,109.1674,109.2195,1900.0
2014-03-24 12:55:00,167.69,167.77,167.64,167.72,1100.0,109.2195,109.2716,109.1869,109.239,1100.0
2014-03-24 13:00:00,167.72,167.97,167.67,167.97,4100.0,109.239,109.4019,109.2065,109.4019,4100.0
2014-03-24 13:05:00,167.99,168.0,167.87,167.92,2000.0,109.4149,109.4214,109.3367,109.3693,2000.0
2014-03-24 13:10:00,167.84,167.84,167.75,167.77,1400.0,109.3172,109.3172,109.2586,109.2716,1400.0
2014-03-24 13:15:00,167.72,167.82,167.66,167.74,2400.0,109.239,109.3042,109.2,109.2521,2400.0
2014-03-24 13:20:00,167.82,167.92,167.8,167.81,1200.0,109.3042,109.3693,109.2912,109.2977,1200.0
2014-03-24 13:25:00,167.74,167.84,167.7,167.84,1500.0,109.2521,109.3172,109.226,109.3172,1500.0
2014-03-24 13:30:00,167.85,167.91,167.83,167.83,2100.0,109.3237,109.3628,109.3107,109.3107,2100.0
2014-03-24 13:35:00,167.89,167.89,167.66,167.69,2400.0,109.3498,109.3498,109.2,109.2195,2400.0
2014-03-24 13:40:00,167.75,167.81,167.7,167.8,2600.0,109.2586,109.2977,109.226,109.2912,2600.0
2014-03-24 13:45:00,167.73,167.73,167.61,167.61,2600.0,109.2456,109.2456,109.1674,109.1674,2600.0
2014-03-24 13:50:00,167.68,167.71,167.66,167.68,2900.0,109.213,109.2325,109.2,109.213,2900.0
2014-03-24 13:55:00,167.7,167.73,167.62,167.66,5200.0,109.226,109.2456,109.1739,109.2,5200.0
2014-03-24 14:00:00,167.67,167.95,167.67,167.95,2400.0,109.2065,109.3888,109.2065,109.3888,2400.0
2014-03-24 14:05:00,167.97,168.08,167.91,168.07,4300.0,109.4019,109.4735,109.3628,109.467,4300.0
2014-03-24 14:10:00,168.05,168.06,167.98,168.02,1200.0,109.454,109.4605,109.4084,109.4344,1200.0
2014-03-24 14:15:00,168.01,168.01,167.82,167.82,3800.0,109.4279,109.4279,109.3042,109.3042,3800.0
2014-03-24 14:20:00,167.82,167.9,167.76,167.83,3100.0,109.3042,109.3563,109.2651,109.3107,3100.0
2014-03-24 14:25:00,167.86,167.94,167.78,167.86,2600.0,109.3302,109.3823,109.2781,109.3302,2600.0
2014-03-24 14:30:00,167.84,167.92,167.81,167.89,6400.0,109.3172,109.3693,109.2977,109.3498,6400.0
2014-03-24 14:35:00,167.95,167.96,167.87,167.95,4500.0,109.3888,109.3954,109.3367,109.3888,4500.0
2014-03-24 14:40:00,167.99,168.07,167.92,168.07,2800.0,109.4149,109.467,109.3693,109.467,2800.0
2014-03-24 14:45:00,168.07,168.12,167.94,168.01,2500.0,109.467,109.4996,109.3823,109.4279,2500.0
2014-03-24 14:50:00,167.92,168.08,167.92,167.93,1900.0,109.3693,109.4735,109.3693,109.3758,1900.0
2014-03-24 14:55:00,167.99,168.05,167.85,167.89,2500.0,109.4149,109.454,109.3237,109.3498,2500.0
2014-03-24 15:00:00,167.85,167.93,167.83,167.91,1400.0,109.3237,109.3758,109.3107,109.3628,1400.0
2014-03-24 15:05:00,167.81,168.05,167.78,167.84,9000.0,109.2977,109.454,109.2781,109.3172,9000.0
2014-03-24 15:10:00,167.83,167.87,167.7,167.81,3800.0,109.3107,109.3367,109.226,109.2977,3800.0
2014-03-24 15:15:00,167.77,167.85,167.75,167.76,2900.0,109.2716,109.3237,109.2586,109.2651,2900.0
2014-03-24 15:20:00,167.77,167.84,167.77,167.83,2400.0,109.2716,109.3172,109.2716,109.3107,2400.0
2014-03-24 15:25:00,167.9,168.04,167.84,167.98,2300.0,109.3563,109.4475,109.3172,109.4084,2300.0
2014-03-24 15:30:00,168.05,168.2,168.0,168.11,5800.0,109.454,109.5517,109.4214,109.4931,5800.0
2014-03-24 15:35:00,168.14,168.16,168.03,168.13,6100.0,109.5126,109.5256,109.441,109.5061,6100.0
2014-03-24 15:40:00,168.08,168.14,167.91,167.96,11000.0,109.4735,109.5126,109.3628,109.3954,11000.0
2014-03-24 15:45:00,167.97,168.02,167.84,167.91,15000.0,109.4019,109.4344,109.3172,109.3628,15000.0
2014-03-24 15:50:00,167.91,168.02,167.81,167.93,14300.0,109.3628,109.4344,109.2977,109.3758,14300.0
2014-03-24 15:55:00,167.86,167.94,167.71,167.91,55500.0,109.3302,109.3823,109.2325,109.3628,55500.0
2014-03-25 09:30:00,168.53,168.99,168.53,168.57,9000.0,109.7666,110.0662,109.7666,109.7927,9000.0
2014-03-25 09:35:00,168.57,168.9,168.41,168.63,6300.0,109.7927,110.0076,109.6885,109.8317,6300.0
2014-03-25 09:40:00,168.59,168.82,168.43,168.62,21200.0,109.8057,109.9555,109.7015,109.8252,21200.0
2014-03-25 09:45:00,168.44,168.5,168.14,168.5,5200.0,109.708,109.7471,109.5126,109.7471,5200.0
2014-03-25 09:50:00,168.47,168.5,168.19,168.39,8000.0,109.7275,109.7471,109.5452,109.6754,8000.0
2014-03-25 09:55:00,168.38,168.42,168.14,168.42,5000.0,109.6689,109.695,109.5126,109.695,5000.0
2014-03-25 10:00:00,168.52,168.59,168.09,168.26,3300.0,109.7601,109.8057,109.48,109.5908,3300.0
2014-03-25 10:05:00,168.36,168.4,168.15,168.37,8200.0,109.6559,109.6819,109.5191,109.6624,8200.0
2014-03-25 10:10:00,168.4,168.56,168.28,168.31,9300.0,109.6819,109.7862,109.6038,109.6233,9300.0
2014-03-25 10:15:00,168.31,168.53,168.28,168.47,24600.0,109.6233,109.7666,109.6038,109.7275,24600.0
2014-03-25 10:20:00,168.52,168.57,168.39,168.4,1400.0,109.7601,109.7927,109.6754,109.6819,1400.0
2014-03-25 10:25:00,168.3,168.44,168.1,168.29,34000.0,109.6168,109.708,109.4865,109.6103,34000.0
2014-03-25 10:30:00,168.3,168.4,168.21,168.28,11000.0,109.6168,109.6819,109.5582,109.6038,11000.0
2014-03-25 10:35:00,168.28,168.45,168.22,168.25,20600.0,109.6038,109.7145,109.5647,109.5842,20600.0
2014-03-25 10:40:00,168.26,168.33,168.13,168.13,10500.0,109.5908,109.6363,109.5061,109.5061,10500.0
2014-03-25 10:45:00,168.17,168.46,168.13,168.2,35200.0,109.5321,109.721,109.5061,109.5517,35200.0
2014-03-25 10:50:00,168.2,168.33,168.04,168.31,8100.0,109.5517,109.6363,109.4475,109.6233,8100.0
2014-03-25 10:55:00,168.29,168.33,168.1,168.1,18100.0,109.6103,109.6363,109.4865,109.4865,18100.0
2014-03-25 11:00:00,168.16,168.21,168.15,168.15,8100.0,109.5256,109.5582,109.5191,109.5191,8100.0
2014-03-25 11:05:00,168.13,168.17,167.98,167.98,15500.0,109.5061,109.5321,109.4084,109.4084,15500.0
2014-03-25 11:10:00,167.98,168.05,167.88,168.05,9600.0,109.4084,109.454,109.3433,109.454,9600.0
2014-03-25 11:15:00,168.04,168.15,167.95,168.14,5900.0,109.4475,109.5191,109.3888,109.5126,5900.0
2014-03-25 11:20:00,168.07,168.08,167.84,167.94,6200.0,109.467,109.4735,109.3172,109.3823,6200.0
2014-03-25 11:25:00,167.99,168.0,167.84,167.89,10400.0,109.4149,109.4214,109.3172,109.3498,10400.0
2014-03-25 11:30:00,167.81,167.93,167.72,167.72,24000.0,109.2977,109.3758,109.239,109.239,24000.0
2014-03-25 11:35:00,167.77,167.79,167.64,167.67,7000.0,109.2716,109.2846,109.1869,109.2065,7000.0
2014-03-25 11:40:00,167.61,167.73,167.36,167.41,11000.0,109.1674,109.2456,109.0046,109.0371,11000.0
2014-03-25 11:45:00,167.41,167.69,167.35,167.66,8800.0,109.0371,109.2195,108.9981,109.2,8800.0
2014-03-25 11:50:00,167.64,167.74,167.64,167.73,2500.0,109.1869,109.2521,109.1869,109.2456,2500.0
2014-03-25 11:55:00,167.71,167.87,167.66,167.87,4400.0,109.2325,109.3367,109.2,109.3367,4400.0
2014-03-25 12:00:00,167.85,167.85,167.75,167.81,1700.0,109.3237,109.3237,109.2586,109.2977,1700.0
2014-03-25 12:05:00,167.86,167.98,167.85,167.92,1700.0,109.3302,109.4084,109.3237,109.3693,1700.0
2014-03-25 12:10:00,167.88,168.01,167.88,167.89,3200.0,109.3433,109.4279,109.3433,109.3498,3200.0
2014-03-25 12:15:00,167.93,168.04,167.93,167.95,2000.0,109.3758,109.4475,109.3758,109.3888,2000.0
2014-03-25 12:20:00,167.93,167.93,167.87,167.9,3400.0,109.3758,109.3758,109.3367,109.3563,3400.0
2014-03-25 12:25:00,167.84,167.9,167.78,167.9,3300.0,109.3172,109.3563,109.2781,109.3563,3300.0
2014-03-25 12:30:00,168.0,168.07,167.93,168.03,4500.0,109.4214,109.467,109.3758,109.441,4500.0
2014-03-25 12:35:00,168.03,168.03,167.94,168.03,2500.0,109.441,109.441,109.3823,109.441,2500.0
2014-03-25 12:40:00,168.06,168.07,167.98,167.98,1600.0,109.4605,109.467,109.4084,109.4084,1600.0
2014-03-25 12:45:00,167.96,168.0,167.89,167.95,5200.0,109.3954,109.4214,109.3498,109.3888,5200.0
2014-03-25 12:50:00,167.92,168.06,167.92,167.92,4800.0,109.3693,109.4605,109.3693,109.3693,4800.0
2014-03-25 12:55:00,167.89,168.02,167.89,167.98,3700.0,109.3498,109.4344,109.3498,109.4084,3700.0
2014-03-25 13:00:00,167.96,167.96,167.86,167.96,1400.0,109.3954,109.3954,109.3302,109.3954,1400.0
2014-03-25 13:05:00,168.02,168.12,168.01,168.08,2800.0,109.4344,109.4996,109.4279,109.4735,2800.0
2014-03-25 13:10:00,168.06,168.08,167.91,167.91,1800.0,109.4605,109.4735,109.3628,109.3628,1800.0
2014-03-25 13:15:00,167.97,168.06,167.97,168.06,1100.0,109.4019,109.4605,109.4019,109.4605,1100.0
2014-03-25 13:20:00,168.07,168.11,168.04,168.1,2600.0,109.467,109.4931,109.4475,109.4865,2600.0
2014-03-25 13:25:00,168.05,168.17,168.05,168.13,2300.0,109.454,109.5321,109.454,109.5061,2300.0
2014-03-25 13:30:00,168.19,168.22,168.19,168.19,1000.0,109.5452,109.5647,109.5452,109.5452,1000.0
2014-03-25 13:35:00,168.15,168.25,168.09,168.25,2800.0,109.5191,109.5842,109.48,109.5842,2800.0
2014-03-25 13:40:00,168.28,168.29,168.19,168.29,2600.0,109.6038,109.6103,109.5452,109.6103,2600.0
2014-03-25 13:45:00,168.31,168.34,168.24,168.24,2400.0,109.6233,109.6429,109.5777,109.5777,2400.0
2014-03-25 13:50:00,168.26,168.28,168.2,168.2,1400.0,109.5908,109.6038,109.5517,109.5517,1400.0
2014-03-25 13:55:00,168.18,168.31,168.15,168.31,2200.0,109.5387,109.6233,109.5191,109.6233,2200.0
2014-03-25 14:00:00,168.32,168.44,168.3,168.42,2700.0,109.6298,109.708,109.6168,109.695,2700.0
2014-03-25 14:05:00,168.39,168.49,168.29,168.42,2100.0,109.6754,109.7406,109.6103,109.695,2100.0
2014-03-25 14:10:00,168.52,168.66,168.52,168.66,2900.0,109.7601,109.8513,109.7601,109.8513,2900.0
2014-03-25 14:15:00,168.7,168.7,168.52,168.6,2900.0,109.8773,109.8773,109.7601,109.8122,2900.0
2014-03-25 14:20:00,168.57,168.75,168.56,168.68,2900.0,109.7927,109.9099,109.7862,109.8643,2900.0
2014-03-25 14:25:00,168.75,168.86,168.62,168.62,6500.0,109.9099,109.9815,109.8252,109.8252,6500.0
2014-03-25 14:30:00,168.65,168.84,168.59,168.8,2300.0,109.8448,109.9685,109.8057,109.9425,2300.0
2014-03-25 14:35:00,168.83,168.93,168.83,168.93,1800.0,109.962,110.0271,109.962,110.0271,1800.0
2014-03-25 14:40:00,168.87,168.87,168.77,168.83,2600.0,109.9881,109.9881,109.9229,109.962,2600.0
2014-03-25 14:45:00,168.88,168.95,168.88,168.9,1500.0,109.9946,110.0402,109.9946,110.0076,1500.0
2014-03-25 14:50:00,168.9,168.96,168.84,168.87,3400.0,110.0076,110.0467,109.9685,109.9881,3400.0
2014-03-25 14:55:00,168.88,168.95,168.86,168.9,4600.0,109.9946,110.0402,109.9815,110.0076,4600.0
2014-03-25 15:00:00,168.89,168.94,168.87,168.88,4500.0,110.0011,110.0337,109.9881,109.9946,4500.0
2014-03-25 15:05:00,168.89,168.98,168.87,168.98,3600.0,110.0011,110.0597,109.9881,110.0597,3600.0
2014-03-25 15:10:00,168.98,169.08,168.97,169.08,2900.0,110.0597,110.1248,110.0532,110.1248,2900.0
2014-03-25 15:15:00,169.09,169.15,169.06,169.06,8100.0,110.1314,110.1704,110.1118,110.1118,8100.0
2014-03-25 15:20:00,169.09,169.18,168.99,169.01,5300.0,110.1314,110.19,110.0662,110.0792,5300.0
2014-03-25 15:25:00,169.02,169.09,168.97,169.01,7200.0,110.0858,110.1314,110.0532,110.0792,7200.0
2014-03-25 15:30:00,169.01,169.12,168.9,168.96,10900.0,110.0792,110.1509,110.0076,110.0467,10900.0
2014-03-25 15:35:00,168.98,169.05,168.94,168.94,5800.0,110.0597,110.1053,110.0337,110.0337,5800.0
2014-03-25 15:40:00,168.96,169.04,168.9,169.0,7500.0,110.0467,110.0988,110.0076,110.0727,7500.0
2014-03-25 15:45:00,169.0,169.02,168.82,168.98,19100.0,110.0727,110.0858,109.9555,110.0597,19100.0
2014-03-25 15:50:00,168.98,169.19,168.93,169.08,27000.0,110.0597,110.1965,110.0271,110.1248,27000.0
2014-03-25 15:55:00,169.08,169.08,168.83,168.95,51200.0,110.1248,110.1248,109.962,110.0402,51200.0
2014-03-26 09:30:00,169.15,169.77,168.82,168.82,8500.0,110.1704,110.5742,109.9555,109.9555,8500.0
2014-03-26 09:35:00,168.92,168.92,168.09,168.09,6400.0,110.0206,110.0206,109.48,109.48,6400.0
2014-03-26 09:40:00,168.0,168.26,167.94,167.94,1900.0,109.4214,109.5908,109.3823,109.3823,1900.0
2014-03-26 09:45:00,168.02,168.14,167.7,168.09,8900.0,109.4344,109.5126,109.226,109.48,8900.0
2014-03-26 09:50:00,168.08,168.08,167.53,167.7,4200.0,109.4735,109.4735,109.1153,109.226,4200.0
2014-03-26 09:55:00,167.63,167.67,167.38,167.47,5900.0,109.1804,109.2065,109.0176,109.0762,5900.0
2014-03-26 10:00:00,167.52,167.62,167.23,167.41,29400.0,109.1088,109.1739,108.9199,109.0371,29400.0
2014-03-26 10:05:00,167.39,167.51,167.11,167.28,19600.0,109.0241,109.1023,108.8417,108.9525,19600.0
2014-03-26 10:10:00,167.33,167.58,167.33,167.58,6700.0,108.985,109.1479,108.985,109.1479,6700.0
2014-03-26 10:15:00,167.58,167.72,167.49,167.72,5000.0,109.1479,109.239,109.0892,109.239,5000.0
2014-03-26 10:20:00,167.72,167.74,167.48,167.68,8000.0,109.239,109.2521,109.0827,109.213,8000.0
2014-03-26 10:25:00,167.54,167.67,167.49,167.61,7700.0,109.1218,109.2065,109.0892,109.1674,7700.0
2014-03-26 10:30:00,167.6,167.71,167.55,167.67,4300.0,109.1609,109.2325,109.1283,109.2065,4300.0
2014-03-26 10:35:00,167.62,167.81,167.62,167.71,1700.0,109.1739,109.2977,109.1739,109.2325,1700.0
2014-03-26 10:40:00,167.71,167.8,167.63,167.78,2100.0,109.2325,109.2912,109.1804,109.2781,2100.0
2014-03-26 10:45:00,167.7,167.81,167.64,167.75,3000.0,109.226,109.2977,109.1869,109.2586,3000.0
2014-03-26 10:50:00,167.75,167.75,167.51,167.63,3700.0,109.2586,109.2586,109.1023,109.1804,3700.0
2014-03-26 10:55:00,167.65,167.72,167.6,167.72,4000.0,109.1935,109.239,109.1609,109.239,4000.0
2014-03-26 11:00:00,167.76,167.76,167.7,167.7,1100.0,109.2651,109.2651,109.226,109.226,1100.0
2014-03-26 11:05:00,167.67,167.8,167.66,167.68,1900.0,109.2065,109.2912,109.2,109.213,1900.0
2014-03-26 11:10:00,167.7,167.85,167.7,167.78,2600.0,109.226,109.3237,109.226,109.2781,2600.0
2014-03-26 11:15:00,167.75,167.91,167.71,167.85,2600.0,109.2586,109.3628,109.2325,109.3237,2600.0
2014-03-26 11:20:00,167.89,168.03,167.88,167.97,3200.0,109.3498,109.441,109.3433,109.4019,3200.0
2014-03-26 11:25:00,167.89,168.08,167.89,168.07,1800.0,109.3498,109.4735,109.3498,109.467,1800.0
2014-03-26 11:30:00,168.05,168.12,167.98,168.04,4200.0,109.454,109.4996,109.4084,109.4475,4200.0
2014-03-26 11:35:00,168.1,168.13,167.98,167.98,2200.0,109.4865,109.5061,109.4084,109.4084,2200.0
2014-03-26 11:40:00,167.97,167.97,167.76,167.76,900.0,109.4019,109.4019,109.2651,109.2651,900.0
2014-03-26 11:45:00,167.75,167.89,167.74,167.89,3200.0,109.2586,109.3498,109.2521,109.3498,3200.0
2014-03-26 11:50:00,167.89,167.91,167.81,167.81,1100.0,109.3498,109.3628,109.2977,109.2977,1100.0
2014-03-26 11:55:00,167.67,167.84,167.67,167.77,1300.0,109.2065,109.3172,109.2065,109.2716,1300.0
2014-03-26 12:00:00,167.77,167.77,167.65,167.74,4400.0,109.2716,109.2716,109.1935,109.2521,4400.0
2014-03-26 12:05:00,167.75,167.84,167.63,167.79,4400.0,109.2586,109.3172,109.1804,109.2846,4400.0
2014-03-26 12:10:00,167.87,167.9,167.81,167.9,1400.0,109.3367,109.3563,109.2977,109.3563,1400.0
2014-03-26 12:15:00,168.0,168.02,167.97,167.98,1900.0,109.4214,109.4344,109.4019,109.4084,1900.0
2014-03-26 12:20:00,168.04,168.11,167.92,168.02,2500.0,109.4475,109.4931,109.3693,109.4344,2500.0
2014-03-26 12:25:00,168.01,168.18,167.97,168.17,2500.0,109.4279,109.5387,109.4019,109.5321,2500.0
2014-03-26 12:30:00,168.13,168.33,168.09,168.26,3800.0,109.5061,109.6363,109.48,109.5908,3800.0
2014-03-26 12:35:00,168.27,168.32,168.07,168.21,4500.0,109.5973,109.6298,109.467,109.5582,4500.0
2014-03-26 12:40:00,168.19,168.27,168.17,168.27,26700.0,109.5452,109.5973,109.5321,109.5973,26700.0
2014-03-26 12:45:00,168.27,168.3,168.16,168.16,3300.0,109.5973,109.6168,109.5256,109.5256,3300.0
2014-03-26 12:50:00,168.19,168.19,168.13,168.13,200.0,109.5452,109.5452,109.5061,109.5061,200.0
2014-03-26 12:55:00,168.1,168.12,168.08,168.1,2000.0,109.4865,109.4996,109.4735,109.4865,2000.0
2014-03-26 13:00:00,168.16,168.16,167.98,167.98,1500.0,109.5256,109.5256,109.4084,109.4084,1500.0
2014-03-26 13:05:00,167.98,168.0,167.9,167.97,1600.0,109.4084,109.4214,109.3563,109.4019,1600.0
2014-03-26 13:10:00,167.95,168.05,167.86,168.05,4200.0,109.3888,109.454,109.3302,109.454,4200.0
2014-03-26 13:15:00,168.04,168.1,168.01,168.03,2000.0,109.4475,109.4865,109.4279,109.441,2000.0
2014-03-26 13:20:00,168.05,168.09,167.91,167.91,1700.0,109.454,109.48,109.3628,109.3628,1700.0
2014-03-26 13:25:00,167.93,167.93,167.65,167.69,2100.0,109.3758,109.3758,109.1935,109.2195,2100.0
2014-03-26 13:30:00,167.68,167.73,167.59,167.61,4900.0,109.213,109.2456,109.1544,109.1674,4900.0
2014-03-26 13:35:00,167.61,167.65,167.56,167.56,1600.0,109.1674,109.1935,109.1348,109.1348,1600.0
2014-03-26 13:40:00,167.61,167.61,167.41,167.46,6500.0,109.1674,109.1674,109.0371,109.0697,6500.0
2014-03-26 13:45:00,167.44,167.53,167.36,167.47,9100.0,109.0567,109.1153,109.0046,109.0762,9100.0
2014-03-26 13:50:00,167.47,167.48,167.28,167.36,8600.0,109.0762,109.0827,108.9525,109.0046,8600.0
2014-03-26 13:55:00,167.39,167.54,167.37,167.5,7500.0,109.0241,109.1218,109.0111,109.0958,7500.0
2014-03-26 14:00:00,167.44,167.5,167.38,167.45,5200.0,109.0567,109.0958,109.0176,109.0632,5200.0
2014-03-26 14:05:00,167.44,167.54,167.35,167.52,8900.0,109.0567,109.1218,108.9981,109.1088,8900.0
2014-03-26 14:10:00,167.52,167.57,167.39,167.49,13200.0,109.1088,109.1413,109.0241,109.0892,13200.0
2014-03-26 14:15:00,167.44,167.54,167.38,167.48,21000.0,109.0567,109.1218,109.0176,109.0827,21000.0
2014-03-26 14:20:00,167.52,167.71,167.51,167.58,5400.0,109.1088,109.2325,109.1023,109.1479,5400.0
2014-03-26 14:25:00,167.62,167.74,167.58,167.66,5500.0,109.1739,109.2521,109.1479,109.2,5500.0
2014-03-26 14:30:00,167.67,167.73,167.6,167.73,5000.0,109.2065,109.2456,109.1609,109.2456,5000.0
2014-03-26 14:35:00,167.72,167.75,167.69,167.71,3600.0,109.239,109.2586,109.2195,109.2325,3600.0
2014-03-26 14:40:00,167.72,167.76,167.69,167.72,3000.0,109.239,109.2651,109.2195,109.239,3000.0
2014-03-26 14:45:00,167.73,167.78,167.65,167.76,15300.0,109.2456,109.2781,109.1935,109.2651,15300.0
2014-03-26 14:50:00,167.78,168.0,167.76,167.95,5000.0,109.2781,109.4214,109.2651,109.3888,5000.0
2014-03-26 14:55:00,167.94,168.06,167.94,168.06,700.0,109.3823,109.4605,109.3823,109.4605,700.0
2014-03-26 15:00:00,168.06,168.09,167.81,167.89,2600.0,109.4605,109.48,109.2977,109.3498,2600.0
2014-03-26 15:05:00,167.9,168.02,167.88,167.93,2800.0,109.3563,109.4344,109.3433,109.3758,2800.0
2014-03-26 15:10:00,167.89,167.89,167.8,167.87,5400.0,109.3498,109.3498,109.2912,109.3367,5400.0
2014-03-26 15:15:00,167.88,167.91,167.75,167.88,13500.0,109.3433,109.3628,109.2586,109.3433,13500.0
2014-03-26 15:20:00,167.87,167.88,167.72,167.8,7200.0,109.3367,109.3433,109.239,109.2912,7200.0
2014-03-26 15:25:00,167.81,167.88,167.74,167.81,15800.0,109.2977,109.3433,109.2521,109.2977,15800.0
2014-03-26 15:30:00,167.81,167.86,167.76,167.86,13100.0,109.2977,109.3302,109.2651,109.3302,13100.0
2014-03-26 15:35:00,167.89,167.93,167.86,167.88,11100.0,109.3498,109.3758,109.3302,109.3433,11100.0
2014-03-26 15:40:00,167.87,167.94,167.82,167.9,16900.0,109.3367,109.3823,109.3042,109.3563,16900.0
2014-03-26 15:45:00,167.87,167.91,167.76,167.86,25300.0,109.3367,109.3628,109.2651,109.3302,25300.0
2014-03-26 15:50:00,167.86,167.86,167.66,167.75,19600.0,109.3302,109.3302,109.2,109.2586,19600.0
2014-03-26 15:55:00,167.76,167.96,167.73,167.86,82800.0,109.2651,109.3954,109.2456,109.3302,82800.0
2014-03-27 09:30:00,167.66,167.66,166.75,167.01,11300.0,109.2,109.2,108.6073,108.7766,11300.0
2014-03-27 09:35:00,167.22,167.55,166.51,166.54,17400.0,108.9134,109.1283,108.451,108.4705,17400.0
2014-03-27 09:40:00,166.55,167.08,166.55,166.78,14600.0,108.477,108.8222,108.477,108.6268,14600.0
2014-03-27 09:45:00,166.75,167.09,166.74,167.08,11900.0,108.6073,108.8287,108.6008,108.8222,11900.0
2014-03-27 09:50:00,167.0,167.16,166.85,167.05,5900.0,108.7701,108.8743,108.6724,108.8027,5900.0
2014-03-27 09:55:00,167.08,167.1,166.8,166.8,42000.0,108.8222,108.8352,108.6398,108.6398,42000.0
2014-03-27 10:00:00,166.87,166.87,166.32,166.36,5000.0,108.6854,108.6854,108.3272,108.3533,5000.0
2014-03-27 10:05:00,166.39,166.6,166.39,166.57,22200.0,108.3728,108.5096,108.3728,108.49,22200.0
2014-03-27 10:10:00,166.51,166.61,166.41,166.55,5300.0,108.451,108.5161,108.3858,108.477,5300.0
2014-03-27 10:15:00,166.45,166.85,166.45,166.81,7000.0,108.4119,108.6724,108.4119,108.6463,7000.0
2014-03-27 10:20:00,166.85,167.01,166.68,166.82,6600.0,108.6724,108.7766,108.5617,108.6529,6600.0
2014-03-27 10:25:00,166.82,166.96,166.63,166.96,3400.0,108.6529,108.744,108.5291,108.744,3400.0
2014-03-27 10:30:00,166.97,167.15,166.95,167.07,2100.0,108.7506,108.8678,108.7375,108.8157,2100.0
2014-03-27 10:35:00,167.15,167.21,166.82,166.9,19600.0,108.8678,108.9069,108.6529,108.705,19600.0
2014-03-27 10:40:00,166.96,166.98,166.78,166.98,9000.0,108.744,108.7571,108.6268,108.7571,9000.0
2014-03-27 10:45:00,167.0,167.01,166.9,167.0,3600.0,108.7701,108.7766,108.705,108.7701,3600.0
2014-03-27 10:50:00,166.9,166.94,166.67,166.84,17400.0,108.705,108.731,108.5552,108.6659,17400.0
2014-03-27 10:55:00,166.89,167.11,166.82,166.91,16900.0,108.6985,108.8417,108.6529,108.7115,16900.0
2014-03-27 11:00:00,166.9,167.21,166.87,167.0,7800.0,108.705,108.9069,108.6854,108.7701,7800.0
2014-03-27 11:05:00,167.01,167.06,166.91,166.91,1500.0,108.7766,108.8092,108.7115,108.7115,1500.0
2014-03-27 11:10:00,166.98,167.0,166.83,166.95,6600.0,108.7571,108.7701,108.6594,108.7375,6600.0
2014-03-27 11:15:00,166.95,166.98,166.8,166.91,4100.0,108.7375,108.7571,108.6398,108.7115,4100.0
2014-03-27 11:20:00,167.0,167.0,166.84,166.94,2700.0,108.7701,108.7701,108.6659,108.731,2700.0
2014-03-27 11:25:00,167.08,167.08,166.93,166.93,2900.0,108.8222,108.8222,108.7245,108.7245,2900.0
2014-03-27 11:30:00,166.94,166.97,166.67,166.72,4100.0,108.731,108.7506,108.5552,108.5877,4100.0
2014-03-27 11:35:00,166.71,166.79,166.6,166.74,4500.0,108.5812,108.6333,108.5096,108.6008,4500.0
2014-03-27 11:40:00,166.69,166.75,166.59,166.75,5000.0,108.5682,108.6073,108.5031,108.6073,5000.0
2014-03-27 11:45:00,166.67,166.76,166.61,166.75,2400.0,108.5552,108.6138,108.5161,108.6073,2400.0
2014-03-27 11:50:00,166.73,166.97,166.62,166.86,4100.0,108.5942,108.7506,108.5226,108.6789,4100.0
2014-03-27 11:55:00,166.86,167.15,166.86,167.15,2800.0,108.6789,108.8678,108.6789,108.8678,2800.0
2014-03-27 12:00:00,167.18,167.23,166.87,167.0,4800.0,108.8873,108.9199,108.6854,108.7701,4800.0
2014-03-27 12:05:00,166.96,167.21,166.93,167.11,1200.0,108.744,108.9069,108.7245,108.8417,1200.0
2014-03-27 12:10:00,167.17,167.22,167.1,167.18,2600.0,108.8808,108.9134,108.8352,108.8873,2600.0
2014-03-27 12:15:00,167.17,167.39,167.17,167.31,5000.0,108.8808,109.0241,108.8808,108.972,5000.0
2014-03-27 12:20:00,167.21,167.32,167.14,167.29,3700.0,108.9069,108.9785,108.8613,108.959,3700.0
2014-03-27 12:25:00,167.32,167.39,167.3,167.3,600.0,108.9785,109.0241,108.9655,108.9655,600.0
2014-03-27 12:30:00,167.34,167.41,167.19,167.25,5000.0,108.9915,109.0371,108.8938,108.9329,5000.0
2014-03-27 12:35:00,167.22,167.31,167.2,167.2,1200.0,108.9134,108.972,108.9004,108.9004,1200.0
2014-03-27 12:40:00,167.18,167.18,167.12,167.16,2000.0,108.8873,108.8873,108.8483,108.8743,2000.0
2014-03-27 12:45:00,167.14,167.26,167.14,167.23,1600.0,108.8613,108.9394,108.8613,108.9199,1600.0
2014-03-27 12:50:00,167.28,167.34,167.09,167.34,1700.0,108.9525,108.9915,108.8287,108.9915,1700.0
2014-03-27 12:55:00,167.34,167.42,167.26,167.42,3500.0,108.9915,109.0437,108.9394,109.0437,3500.0
2014-03-27 13:00:00,167.4,167.65,167.4,167.6,5100.0,109.0306,109.1935,109.0306,109.1609,5100.0
2014-03-27 13:05:00,167.63,167.71,167.62,167.66,1700.0,109.1804,109.2325,109.1739,109.2,1700.0
2014-03-27 13:10:00,167.58,167.72,167.49,167.63,6400.0,109.1479,109.239,109.0892,109.1804,6400.0
2014-03-27 13:15:00,167.57,167.8,167.57,167.76,2400.0,109.1413,109.2912,109.1413,109.2651,2400.0
2014-03-27 13:20:00,167.77,168.0,167.75,167.95,2300.0,109.2716,109.4214,109.2586,109.3888,2300.0
2014-03-27 13:25:00,167.89,167.98,167.72,167.98,8100.0,109.3498,109.4084,109.239,109.4084,8100.0
2014-03-27 13:30:00,168.0,168.0,167.77,167.83,4500.0,109.4214,109.4214,109.2716,109.3107,4500.0
2014-03-27 13:35:00,167.73,167.9,167.67,167.86,4100.0,109.2456,109.3563,109.2065,109.3302,4100.0
2014-03-27 13:40:00,167.85,167.99,167.73,167.73,3100.0,109.3237,109.4149,109.2456,109.2456,3100.0
2014-03-27 13:45:00,167.73,167.78,167.62,167.65,2100.0,109.2456,109.2781,109.1739,109.1935,2100.0
2014-03-27 13:50:00,167.58,167.66,167.58,167.64,1200.0,109.1479,109.2,109.1479,109.1869,1200.0
2014-03-27 13:55:00,167.59,167.61,167.51,167.52,3300.0,109.1544,109.1674,109.1023,109.1088,3300.0
2014-03-27 14:00:00,167.47,167.53,167.4,167.5,8200.0,109.0762,109.1153,109.0306,109.0958,8200.0
2014-03-27 14:05:00,167.59,167.64,167.44,167.5,4400.0,109.1544,109.1869,109.0567,109.0958,4400.0
2014-03-27 14:10:00,167.58,167.58,167.49,167.54,2700.0,109.1479,109.1479,109.0892,109.1218,2700.0
2014-03-27 14:15:00,167.44,167.56,167.33,167.36,6200.0,109.0567,109.1348,108.985,109.0046,6200.0
2014-03-27 14:20:00,167.46,167.62,167.46,167.55,3300.0,109.0697,109.1739,109.0697,109.1283,3300.0
2014-03-27 14:25:00,167.59,167.68,167.58,167.62,1400.0,109.1544,109.213,109.1479,109.1739,1400.0
2014-03-27 14:30:00,167.62,167.69,167.57,167.58,3300.0,109.1739,109.2195,109.1413,109.1479,3300.0
2014-03-27 14:35:00,167.64,167.64,167.33,167.62,6100.0,109.1869,109.1869,108.985,109.1739,6100.0
2014-03-27 14:40:00,167.67,167.7,167.56,167.59,2600.0,109.2065,109.226,109.1348,109.1544,2600.0
2014-03-27 14:45:00,167.68,167.68,167.58,167.61,2700.0,109.213,109.213,109.1479,109.1674,2700.0
2014-03-27 14:50:00,167.62,167.66,167.43,167.58,6800.0,109.1739,109.2,109.0502,109.1479,6800.0
2014-03-27 14:55:00,167.63,167.64,167.5,167.5,2300.0,109.1804,109.1869,109.0958,109.0958,2300.0
2014-03-27 15:00:00,167.47,167.55,167.45,167.55,4400.0,109.0762,109.1283,109.0632,109.1283,4400.0
2014-03-27 15:05:00,167.5,167.5,167.33,167.38,4800.0,109.0958,109.0958,108.985,109.0176,4800.0
2014-03-27 15:10:00,167.4,167.5,167.33,167.38,4700.0,109.0306,109.0958,108.985,109.0176,4700.0
2014-03-27 15:15:00,167.4,167.56,167.39,167.43,7700.0,109.0306,109.1348,109.0241,109.0502,7700.0
2014-03-27 15:20:00,167.47,167.6,167.4,167.6,4800.0,109.0762,109.1609,109.0306,109.1609,4800.0
2014-03-27 15:25:00,167.63,167.72,167.58,167.61,1900.0,109.1804,109.239,109.1479,109.1674,1900.0
2014-03-27 15:30:00,167.63,167.69,167.46,167.58,8400.0,109.1804,109.2195,109.0697,109.1479,8400.0
2014-03-27 15:35:00,167.52,167.74,167.52,167.71,3400.0,109.1088,109.2521,109.1088,109.2325,3400.0
2014-03-27 15:40:00,167.78,167.78,167.65,167.67,8800.0,109.2781,109.2781,109.1935,109.2065,8800.0
2014-03-27 15:45:00,167.62,167.8,167.6,167.77,6700.0,109.1739,109.2912,109.1609,109.2716,6700.0
2014-03-27 15:50:00,167.71,167.88,167.71,167.81,10200.0,109.2325,109.3433,109.2325,109.2977,10200.0
2014-03-27 15:55:00,167.78,167.85,167.53,167.6,41600.0,109.2781,109.3237,109.1153,109.1609,41600.0
2014-03-28 09:30:00,168.06,168.27,167.95,168.11,6200.0,109.4605,109.5973,109.3888,109.4931,6200.0
2014-03-28 09:35:00,168.3,168.65,168.21,168.65,4100.0,109.6168,109.8448,109.5582,109.8448,4100.0
2014-03-28 09:40:00,168.7,168.7,168.34,168.46,3400.0,109.8773,109.8773,109.6429,109.721,3400.0
2014-03-28 09:45:00,168.48,168.97,168.45,168.9,3600.0,109.734,110.0532,109.7145,110.0076,3600.0
2014-03-28 09:50:00,168.88,169.0,168.73,168.86,5300.0,109.9946,110.0727,109.8969,109.9815,5300.0
2014-03-28 09:55:00,168.83,168.86,168.53,168.69,2300.0,109.962,109.9815,109.7666,109.8708,2300.0
2014-03-28 10:00:00,168.77,169.01,168.59,169.01,5400.0,109.9229,110.0792,109.8057,110.0792,5400.0
2014-03-28 10:05:00,169.08,169.13,168.78,168.78,3200.0,110.1248,110.1574,109.9294,109.9294,3200.0
2014-03-28 10:10:00,168.89,169.06,168.85,169.06,20500.0,110.0011,110.1118,109.975,110.1118,20500.0
2014-03-28 10:15:00,169.1,169.1,168.96,168.96,700.0,110.1379,110.1379,110.0467,110.0467,700.0
2014-03-28 10:20:00,169.09,169.09,168.9,168.9,1000.0,110.1314,110.1314,110.0076,110.0076,1000.0
2014-03-28 10:25:00,168.92,169.02,168.9,168.95,2400.0,110.0206,110.0858,110.0076,110.0402,2400.0
2014-03-28 10:30:00,168.98,169.07,168.76,168.82,4400.0,110.0597,110.1183,109.9164,109.9555,4400.0
2014-03-28 10:35:00,168.76,168.94,168.74,168.8,10500.0,109.9164,110.0337,109.9034,109.9425,10500.0
2014-03-28 10:40:00,168.85,168.88,168.7,168.79,5600.0,109.975,109.9946,109.8773,109.936,5600.0
2014-03-28 10:45:00,168.81,169.02,168.81,169.02,2600.0,109.949,110.0858,109.949,110.0858,2600.0
2014-03-28 10:50:00,169.19,169.26,169.14,169.14,1600.0,110.1965,110.2421,110.1639,110.1639,1600.0
2014-03-28 10:55:00,169.16,169.16,168.92,169.01,4400.0,110.1769,110.1769,110.0206,110.0792,4400.0
2014-03-28 11:00:00,169.01,169.02,168.72,168.72,4800.0,110.0792,110.0858,109.8904,109.8904,4800.0
2014-03-28 11:05:00,168.8,168.88,168.78,168.78,4100.0,109.9425,109.9946,109.9294,109.9294,4100.0
2014-03-28 11:10:00,168.84,168.89,168.79,168.89,2900.0,109.9685,110.0011,109.936,110.0011,2900.0
2014-03-28 11:15:00,168.88,168.91,168.78,168.9,3200.0,109.9946,110.0141,109.9294,110.0076,3200.0
2014-03-28 11:20:00,168.93,168.93,168.67,168.86,6800.0,110.0271,110.0271,109.8578,109.9815,6800.0
2014-03-28 11:25:00,168.8,168.82,168.58,168.74,5900.0,109.9425,109.9555,109.7992,109.9034,5900.0
2014-03-28 11:30:00,168.72,168.77,168.64,168.64,2000.0,109.8904,109.9229,109.8383,109.8383,2000.0
2014-03-28 11:35:00,168.68,168.68,168.53,168.54,2800.0,109.8643,109.8643,109.7666,109.7731,2800.0
2014-03-28 11:40:00,168.46,168.67,168.45,168.64,1700.0,109.721,109.8578,109.7145,109.8383,1700.0
2014-03-28 11:45:00,168.6,168.62,168.47,168.58,5700.0,109.8122,109.8252,109.7275,109.7992,5700.0
2014-03-28 11:50:00,168.63,168.81,168.56,168.56,5500.0,109.8317,109.949,109.7862,109.7862,5500.0
2014-03-28 11:55:00,168.68,168.88,168.68,168.82,2700.0,109.8643,109.9946,109.8643,109.9555,2700.0
2014-03-28 12:00:00,168.81,168.83,168.74,168.77,1500.0,109.949,109.962,109.9034,109.9229,1500.0
2014-03-28 12:05:00,168.82,169.03,168.77,168.82,6600.0,109.9555,110.0923,109.9229,109.9555,6600.0
2014-03-28 12:10:00,168.85,168.9,168.81,168.84,1100.0,109.975,110.0076,109.949,109.9685,1100.0
2014-03-28 12:15:00,168.78,169.03,168.78,168.91,6100.0,109.9294,110.0923,109.9294,110.0141,6100.0
2014-03-28 12:20:00,168.98,169.23,168.98,169.13,5500.0,110.0597,110.2225,110.0597,110.1574,5500.0
2014-03-28 12:25:00,169.02,169.06,168.96,169.0,1000.0,110.0858,110.1118,110.0467,110.0727,1000.0
2014-03-28 12:30:00,169.03,169.11,169.03,169.11,1300.0,110.0923,110.1444,110.0923,110.1444,1300.0
2014-03-28 12:35:00,169.06,169.15,168.97,169.15,6000.0,110.1118,110.1704,110.0532,110.1704,6000.0
2014-03-28 12:40:00,169.04,169.17,169.02,169.15,1900.0,110.0988,110.1835,110.0858,110.1704,1900.0
2014-03-28 12:45:00,169.12,169.16,169.04,169.12,7500.0,110.1509,110.1769,110.0988,110.1509,7500.0
2014-03-28 12:50:00,169.03,169.06,168.92,168.95,1700.0,110.0923,110.1118,110.0206,110.0402,1700.0
2014-03-28 12:55:00,168.95,169.1,168.91,168.91,3400.0,110.0402,110.1379,110.0141,110.0141,3400.0
2014-03-28 13:00:00,168.95,169.0,168.88,168.97,1700.0,110.0402,110.0727,109.9946,110.0532,1700.0
2014-03-28 13:05:00,168.96,168.96,168.91,168.94,1800.0,110.0467,110.0467,110.0141,110.0337,1800.0
2014-03-28 13:10:00,168.9,168.93,168.69,168.74,1800.0,110.0076,110.0271,109.8708,109.9034,1800.0
2014-03-28 13:15:00,168.71,168.71,168.62,168.65,800.0,109.8839,109.8839,109.8252,109.8448,800.0
2014-03-28 13:20:00,168.65,168.75,168.59,168.73,3500.0,109.8448,109.9099,109.8057,109.8969,3500.0
2014-03-28 13:25:00,168.78,168.86,168.75,168.76,1300.0,109.9294,109.9815,109.9099,109.9164,1300.0
2014-03-28 13:30:00,168.82,168.82,168.66,168.71,1100.0,109.9555,109.9555,109.8513,109.8839,1100.0
2014-03-28 13:35:00,168.71,168.78,168.71,168.74,2900.0,109.8839,109.9294,109.8839,109.9034,2900.0
2014-03-28 13:40:00,168.67,168.7,168.56,168.56,1400.0,109.8578,109.8773,109.7862,109.7862,1400.0
2014-03-28 13:45:00,168.54,168.8,168.54,168.76,4900.0,109.7731,109.9425,109.7731,109.9164,4900.0
2014-03-28 13:50:00,168.81,168.81,168.66,168.66,3000.0,109.949,109.949,109.8513,109.8513,3000.0
2014-03-28 13:55:00,168.65,168.68,168.58,168.64,3600.0,109.8448,109.8643,109.7992,109.8383,3600.0
2014-03-28 14:00:00,168.67,168.77,168.61,168.74,4200.0,109.8578,109.9229,109.8187,109.9034,4200.0
2014-03-28 14:05:00,168.7,168.72,168.45,168.52,5100.0,109.8773,109.8904,109.7145,109.7601,5100.0
2014-03-28 14:10:00,168.52,168.58,168.46,168.49,6000.0,109.7601,109.7992,109.721,109.7406,6000.0
2014-03-28 14:15:00,168.38,168.42,168.18,168.18,6800.0,109.6689,109.695,109.5387,109.5387,6800.0
2014-03-28 14:20:00,168.23,168.38,168.23,168.29,3300.0,109.5712,109.6689,109.5712,109.6103,3300.0
2014-03-28 14:25:00,168.29,168.37,168.24,168.24,3200.0,109.6103,109.6624,109.5777,109.5777,3200.0
2014-03-28 14:30:00,168.25,168.28,168.16,168.25,2000.0,109.5842,109.6038,109.5256,109.5842,2000.0
2014-03-28 14:35:00,168.25,168.25,168.12,168.12,4300.0,109.5842,109.5842,109.4996,109.4996,4300.0
2014-03-28 14:40:00,168.13,168.15,167.99,167.99,4900.0,109.5061,109.5191,109.4149,109.4149,4900.0
2014-03-28 14:45:00,168.01,168.05,167.93,168.03,2400.0,109.4279,109.454,109.3758,109.441,2400.0
2014-03-28 14:50:00,168.04,168.16,168.01,168.02,3900.0,109.4475,109.5256,109.4279,109.4344,3900.0
2014-03-28 14:55:00,168.02,168.02,167.82,167.87,5000.0,109.4344,109.4344,109.3042,109.3367,5000.0
2014-03-28 15:00:00,167.93,168.03,167.9,167.93,3300.0,109.3758,109.441,109.3563,109.3758,3300.0
2014-03-28 15:05:00,167.91,167.91,167.79,167.81,3200.0,109.3628,109.3628,109.2846,109.2977,3200.0
2014-03-28 15:10:00,167.83,167.84,167.66,167.68,3900.0,109.3107,109.3172,109.2,109.213,3900.0
2014-03-28 15:15:00,167.66,167.73,167.61,167.73,3400.0,109.2,109.2456,109.1674,109.2456,3400.0
2014-03-28 15:20:00,167.75,167.82,167.7,167.78,3700.0,109.2586,109.3042,109.226,109.2781,3700.0
2014-03-28 15:25:00,167.75,167.75,167.61,167.69,5900.0,109.2586,109.2586,109.1674,109.2195,5900.0
2014-03-28 15:30:00,167.65,167.85,167.65,167.84,3800.0,109.1935,109.3237,109.1935,109.3172,3800.0
2014-03-28 15:35:00,167.87,167.96,167.82,167.89,6900.0,109.3367,109.3954,109.3042,109.3498,6900.0
2014-03-28 15:40:00,167.92,167.97,167.89,167.94,7900.0,109.3693,109.4019,109.3498,109.3823,7900.0
2014-03-28 15:45:00,167.95,168.01,167.82,167.82,12400.0,109.3888,109.4279,109.3042,109.3042,12400.0
2014-03-28 15:50:00,167.86,167.93,167.75,167.79,8400.0,109.3302,109.3758,109.2586,109.2846,8400.0
2014-03-28 15:55:00,167.81,168.05,167.8,168.03,29500.0,109.2977,109.454,109.2912,109.441,29500.0
2014-03-31 09:30:00,168.59,168.84,167.46,167.57,8600.0,109.8057,109.9685,109.0697,109.1413,8600.0
2014-03-31 09:35:00,167.51,168.0,167.51,167.97,4100.0,109.1023,109.4214,109.1023,109.4019,4100.0
2014-03-31 09:40:00,167.68,167.76,167.62,167.69,500.0,109.213,109.2651,109.1739,109.2195,500.0
2014-03-31 09:45:00,167.8,168.03,167.64,167.64,3800.0,109.2912,109.441,109.1869,109.1869,3800.0
2014-03-31 09:50:00,167.8,168.06,167.55,168.0,3700.0,109.2912,109.4605,109.1283,109.4214,3700.0
2014-03-31 09:55:00,168.04,168.27,167.9,168.04,2300.0,109.4475,109.5973,109.3563,109.4475,2300.0
2014-03-31 10:00:00,168.22,168.73,168.2,168.69,7300.0,109.5647,109.8969,109.5517,109.8708,7300.0
2014-03-31 10:05:00,168.68,168.7,168.51,168.7,2400.0,109.8643,109.8773,109.7536,109.8773,2400.0
2014-03-31 10:10:00,168.81,168.98,168.57,168.6,5200.0,109.949,110.0597,109.7927,109.8122,5200.0
2014-03-31 10:15:00,168.73,168.98,168.73,168.96,900.0,109.8969,110.0597,109.8969,110.0467,900.0
2014-03-31 10:20:00,168.82,168.92,168.77,168.77,1900.0,109.9555,110.0206,109.9229,109.9229,1900.0
2014-03-31 10:25:00,168.69,168.78,168.67,168.68,2000.0,109.8708,109.9294,109.8578,109.8643,2000.0
2014-03-31 10:30:00,168.76,169.0,168.74,168.87,3100.0,109.9164,110.0727,109.9034,109.9881,3100.0
2014-03-31 10:35:00,168.92,168.98,168.89,168.91,1900.0,110.0206,110.0597,110.0011,110.0141,1900.0
2014-03-31 10:40:00,168.91,169.2,168.91,169.19,1000.0,110.0141,110.203,110.0141,110.1965,1000.0
2014-03-31 10:45:00,169.16,169.21,169.09,169.21,1400.0,110.1769,110.2095,110.1314,110.2095,1400.0
2014-03-31 10:50:00,169.29,169.5,169.21,169.21,12900.0,110.2616,110.3984,110.2095,110.2095,12900.0
2014-03-31 10:55:00,169.23,169.23,168.96,168.97,4100.0,110.2225,110.2225,110.0467,110.0532,4100.0
2014-03-31 11:00:00,169.0,169.02,168.73,168.79,14000.0,110.0727,110.0858,109.8969,109.936,14000.0
2014-03-31 11:05:00,168.83,169.04,168.79,169.04,3300.0,109.962,110.0988,109.936,110.0988,3300.0
2014-03-31 11:10:00,169.03,169.2,169.03,169.2,1400.0,110.0923,110.203,110.0923,110.203,1400.0
2014-03-31 11:15:00,169.3,169.52,169.19,169.52,1800.0,110.2681,110.4114,110.1965,110.4114,1800.0
2014-03-31 11:20:00,169.42,169.47,169.07,169.07,2600.0,110.3463,110.3789,110.1183,110.1183,2600.0
2014-03-31 11:25:00,169.11,169.2,169.02,169.1,3400.0,110.1444,110.203,110.0858,110.1379,3400.0
2014-03-31 11:30:00,169.08,169.13,169.0,169.09,2300.0,110.1248,110.1574,110.0727,110.1314,2300.0
2014-03-31 11:35:00,169.09,169.14,169.01,169.13,2700.0,110.1314,110.1639,110.0792,110.1574,2700.0
2014-03-31 11:40:00,169.1,169.15,169.07,169.15,1700.0,110.1379,110.1704,110.1183,110.1704,1700.0
2014-03-31 11:45:00,169.1,169.15,168.99,169.1,1600.0,110.1379,110.1704,110.0662,110.1379,1600.0
2014-03-31 11:50:00,168.99,169.02,168.9,168.97,1100.0,110.0662,110.0858,110.0076,110.0532,1100.0
2014-03-31 11:55:00,168.98,169.16,168.96,169.16,3100.0,110.0597,110.1769,110.0467,110.1769,3100.0
2014-03-31 12:00:00,169.16,169.42,169.16,169.25,4700.0,110.1769,110.3463,110.1769,110.2356,4700.0
2014-03-31 12:05:00,169.25,169.45,169.25,169.29,1400.0,110.2356,110.3658,110.2356,110.2616,1400.0
2014-03-31 12:10:00,169.3,169.3,169.17,169.17,2700.0,110.2681,110.2681,110.1835,110.1835,2700.0
2014-03-31 12:15:00,169.17,169.4,169.17,169.4,1700.0,110.1835,110.3333,110.1835,110.3333,1700.0
2014-03-31 12:20:00,169.43,169.55,169.32,169.32,1900.0,110.3528,110.431,110.2812,110.2812,1900.0
2014-03-31 12:25:00,169.25,169.4,169.25,169.26,2600.0,110.2356,110.3333,110.2356,110.2421,2600.0
2014-03-31 12:30:00,169.24,169.29,169.04,169.06,1800.0,110.229,110.2616,110.0988,110.1118,1800.0
2014-03-31 12:35:00,169.08,169.13,169.07,169.07,2400.0,110.1248,110.1574,110.1183,110.1183,2400.0
2014-03-31 12:40:00,169.08,169.15,168.99,169.14,2300.0,110.1248,110.1704,110.0662,110.1639,2300.0
2014-03-31 12:45:00,169.19,169.31,169.19,169.31,1500.0,110.1965,110.2746,110.1965,110.2746,1500.0
2014-03-31 12:50:00,169.36,169.38,169.23,169.23,2100.0,110.3072,110.3202,110.2225,110.2225,2100.0
2014-03-31 12:55:00,169.26,169.32,169.24,169.32,1800.0,110.2421,110.2812,110.229,110.2812,1800.0
2014-03-31 13:00:00,169.39,169.44,169.25,169.3,3400.0,110.3267,110.3593,110.2356,110.2681,3400.0
2014-03-31 13:05:00,169.25,169.35,169.16,169.26,21200.0,110.2356,110.3007,110.1769,110.2421,21200.0
2014-03-31 13:10:00,169.26,169.27,169.14,169.21,15000.0,110.2421,110.2486,110.1639,110.2095,15000.0
2014-03-31 13:15:00,169.19,169.25,168.83,169.02,25000.0,110.1965,110.2356,109.962,110.0858,25000.0
2014-03-31 13:20:00,168.97,169.06,168.9,168.97,1900.0,110.0532,110.1118,110.0076,110.0532,1900.0
2014-03-31 13:25:00,169.0,169.11,168.94,168.94,1700.0,110.0727,110.1444,110.0337,110.0337,1700.0
2014-03-31 13:30:00,168.94,169.03,168.94,168.95,1600.0,110.0337,110.0923,110.0337,110.0402,1600.0
2014-03-31 13:35:00,169.0,169.0,168.77,168.89,3300.0,110.0727,110.0727,109.9229,110.0011,3300.0
2014-03-31 13:40:00,168.86,168.94,168.83,168.85,1800.0,109.9815,110.0337,109.962,109.975,1800.0
2014-03-31 13:45:00,168.81,168.91,168.81,168.83,1900.0,109.949,110.0141,109.949,109.962,1900.0
2014-03-31 13:50:00,168.83,168.83,168.75,168.83,2800.0,109.962,109.962,109.9099,109.962,2800.0
2014-03-31 13:55:00,168.82,168.86,168.71,168.79,4100.0,109.9555,109.9815,109.8839,109.936,4100.0
2014-03-31 14:00:00,168.77,168.78,168.7,168.72,2600.0,109.9229,109.9294,109.8773,109.8904,2600.0
2014-03-31 14:05:00,168.7,168.8,168.69,168.79,2900.0,109.8773,109.9425,109.8708,109.936,2900.0
2014-03-31 14:10:00,168.78,168.82,168.78,168.79,3000.0,109.9294,109.9555,109.9294,109.936,3000.0
2014-03-31 14:15:00,168.78,168.93,168.78,168.84,4700.0,109.9294,110.0271,109.9294,109.9685,4700.0
2014-03-31 14:20:00,168.88,168.89,168.77,168.77,2200.0,109.9946,110.0011,109.9229,109.9229,2200.0
2014-03-31 14:25:00,168.75,168.91,168.75,168.91,1700.0,109.9099,110.0141,109.9099,110.0141,1700.0
2014-03-31 14:30:00,168.85,168.92,168.82,168.91,2200.0,109.975,110.0206,109.9555,110.0141,2200.0
2014-03-31 14:35:00,169.02,169.03,168.92,168.98,3700.0,110.0858,110.0923,110.0206,110.0597,3700.0
2014-03-31 14:40:00,169.01,169.03,168.86,168.89,3700.0,110.0792,110.0923,109.9815,110.0011,3700.0
2014-03-31 14:45:00,168.84,168.88,168.68,168.68,3600.0,109.9685,109.9946,109.8643,109.8643,3600.0
2014-03-31 14:50:00,168.67,168.7,168.62,168.62,7000.0,109.8578,109.8773,109.8252,109.8252,7000.0
2014-03-31 14:55:00,168.6,168.6,168.5,168.54,5700.0,109.8122,109.8122,109.7471,109.7731,5700.0
2014-03-31 15:00:00,168.53,168.58,168.44,168.45,7200.0,109.7666,109.7992,109.708,109.7145,7200.0
2014-03-31 15:05:00,168.44,168.46,168.35,168.46,3500.0,109.708,109.721,109.6494,109.721,3500.0
2014-03-31 15:10:00,168.46,168.47,168.4,168.4,2400.0,109.721,109.7275,109.6819,109.6819,2400.0
2014-03-31 15:15:00,168.37,168.37,168.16,168.19,7600.0,109.6624,109.6624,109.5256,109.5452,7600.0
2014-03-31 15:20:00,168.21,168.24,168.12,168.17,6400.0,109.5582,109.5777,109.4996,109.5321,6400.0
2014-03-31 15:25:00,168.15,168.15,168.07,168.08,2800.0,109.5191,109.5191,109.467,109.4735,2800.0
2014-03-31 15:30:00,168.1,168.23,168.06,168.23,7500.0,109.4865,109.5712,109.4605,109.5712,7500.0
2014-03-31 15:35:00,168.21,168.46,168.21,168.42,9300.0,109.5582,109.721,109.5582,109.695,9300.0
2014-03-31 15:40:00,168.46,168.5,168.33,168.33,7800.0,109.721,109.7471,109.6363,109.6363,7800.0
2014-03-31 15:45:00,168.32,168.52,168.32,168.44,15600.0,109.6298,109.7601,109.6298,109.708,15600.0
2014-03-31 15:50:00,168.44,168.47,168.31,168.45,17400.0,109.708,109.7275,109.6233,109.7145,17400.0
2014-03-31 15:55:00,168.45,168.55,168.36,168.49,45700.0,109.7145,109.7796,109.6559,109.7406,45700.0
2014-04-01 09:30:00,168.69,169.08,168.57,168.87,6500.0,109.8708,110.1248,109.7927,109.9881,6500.0
2014-04-01 09:35:00,168.8,168.8,168.26,168.26,6800.0,109.9425,109.9425,109.5908,109.5908,6800.0
2014-04-01 09:40:00,168.26,168.33,168.0,168.23,5700.0,109.5908,109.6363,109.4214,109.5712,5700.0
2014-04-01 09:45:00,168.38,168.84,168.37,168.71,6600.0,109.6689,109.9685,109.6624,109.8839,6600.0
2014-04-01 09:50:00,168.66,168.66,168.34,168.49,5400.0,109.8513,109.8513,109.6429,109.7406,5400.0
2014-04-01 09:55:00,168.45,168.49,168.24,168.49,2600.0,109.7145,109.7406,109.5777,109.7406,2600.0
2014-04-01 10:00:00,168.39,168.56,168.27,168.4,6600.0,109.6754,109.7862,109.5973,109.6819,6600.0
2014-04-01 10:05:00,168.46,168.66,168.43,168.65,2600.0,109.721,109.8513,109.7015,109.8448,2600.0
2014-04-01 10:10:00,168.66,168.66,168.37,168.37,2500.0,109.8513,109.8513,109.6624,109.6624,2500.0
2014-04-01 10:15:00,168.37,168.58,168.33,168.5,7400.0,109.6624,109.7992,109.6363,109.7471,7400.0
2014-04-01 10:20:00,168.48,168.48,168.24,168.31,4600.0,109.734,109.734,109.5777,109.6233,4600.0
2014-04-01 10:25:00,168.27,168.38,168.13,168.13,5100.0,109.5973,109.6689,109.5061,109.5061,5100.0
2014-04-01 10:30:00,168.16,168.25,168.11,168.14,5500.0,109.5256,109.5842,109.4931,109.5126,5500.0
2014-04-01 10:35:00,168.1,168.1,167.85,167.95,3400.0,109.4865,109.4865,109.3237,109.3888,3400.0
2014-04-01 10:40:00,167.95,168.03,167.94,168.03,2600.0,109.3888,109.441,109.3823,109.441,2600.0
2014-04-01 10:45:00,167.96,167.96,167.85,167.87,1900.0,109.3954,109.3954,109.3237,109.3367,1900.0
2014-04-01 10:50:00,167.88,168.06,167.81,167.84,4300.0,109.3433,109.4605,109.2977,109.3172,4300.0
2014-04-01 10:55:00,167.87,167.87,167.56,167.56,3000.0,109.3367,109.3367,109.1348,109.1348,3000.0
2014-04-01 11:00:00,167.51,167.81,167.41,167.81,6700.0,109.1023,109.2977,109.0371,109.2977,6700.0
2014-04-01 11:05:00,167.8,167.81,167.49,167.7,28800.0,109.2912,109.2977,109.0892,109.226,28800.0
2014-04-01 11:10:00,167.65,167.84,167.65,167.73,1400.0,109.1935,109.3172,109.1935,109.2456,1400.0
2014-04-01 11:15:00,167.8,167.91,167.74,167.91,1500.0,109.2912,109.3628,109.2521,109.3628,1500.0
2014-04-01 11:20:00,167.84,167.89,167.75,167.83,3300.0,109.3172,109.3498,109.2586,109.3107,3300.0
2014-04-01 11:25:00,167.84,167.84,167.66,167.72,10400.0,109.3172,109.3172,109.2,109.239,10400.0
2014-04-01 11:30:00,167.84,167.87,167.73,167.73,1800.0,109.3172,109.3367,109.2456,109.2456,1800.0
2014-04-01 11:35:00,167.76,167.87,167.76,167.87,1800.0,109.2651,109.3367,109.2651,109.3367,1800.0
2014-04-01 11:40:00,167.92,168.06,167.85,168.04,2900.0,109.3693,109.4605,109.3237,109.4475,2900.0
2014-04-01 11:45:00,168.09,168.14,167.95,168.01,3200.0,109.48,109.5126,109.3888,109.4279,3200.0
2014-04-01 11:50:00,167.98,167.98,167.9,167.93,2800.0,109.4084,109.4084,109.3563,109.3758,2800.0
2014-04-01 11:55:00,167.99,168.01,167.93,167.94,1100.0,109.4149,109.4279,109.3758,109.3823,1100.0
2014-04-01 12:00:00,167.82,167.82,167.65,167.65,3900.0,109.3042,109.3042,109.1935,109.1935,3900.0
2014-04-01 12:05:00,167.7,167.8,167.57,167.62,1600.0,109.226,109.2912,109.1413,109.1739,1600.0
2014-04-01 12:10:00,167.69,167.69,167.52,167.52,900.0,109.2195,109.2195,109.1088,109.1088,900.0
2014-04-01 12:15:00,167.48,167.63,167.44,167.63,1500.0,109.0827,109.1804,109.0567,109.1804,1500.0
2014-04-01 12:20:00,167.64,167.64,167.62,167.64,700.0,109.1869,109.1869,109.1739,109.1869,700.0
2014-04-01 12:25:00,167.7,167.73,167.59,167.67,4600.0,109.226,109.2456,109.1544,109.2065,4600.0
2014-04-01 12:30:00,167.75,167.82,167.75,167.82,300.0,109.2586,109.3042,109.2586,109.3042,300.0
2014-04-01 12:35:00,167.86,167.88,167.84,167.88,1000.0,109.3302,109.3433,109.3172,109.3433,1000.0
2014-04-01 12:40:00,167.96,167.98,167.87,167.94,3700.0,109.3954,109.4084,109.3367,109.3823,3700.0
2014-04-01 12:45:00,168.0,168.14,168.0,168.14,800.0,109.4214,109.5126,109.4214,109.5126,800.0
2014-04-01 12:50:00,168.14,168.14,167.97,167.98,2300.0,109.5126,109.5126,109.4019,109.4084,2300.0
2014-04-01 12:55:00,167.97,168.1,167.97,168.1,2800.0,109.4019,109.4865,109.4019,109.4865,2800.0
2014-04-01 13:00:00,168.04,168.06,167.96,167.98,2000.0,109.4475,109.4605,109.3954,109.4084,2000.0
2014-04-01 13:05:00,167.99,168.12,167.97,168.12,1600.0,109.4149,109.4996,109.4019,109.4996,1600.0
2014-04-01 13:10:00,168.13,168.24,168.09,168.17,2600.0,109.5061,109.5777,109.48,109.5321,2600.0
2014-04-01 13:15:00,168.1,168.22,168.06,168.22,1000.0,109.4865,109.5647,109.4605,109.5647,1000.0
2014-04-01 13:20:00,168.23,168.26,168.13,168.23,5200.0,109.5712,109.5908,109.5061,109.5712,5200.0
2014-04-01 13:25:00,168.24,168.24,168.11,168.15,3300.0,109.5777,109.5777,109.4931,109.5191,3300.0
2014-04-01 13:30:00,168.19,168.21,168.1,168.13,2000.0,109.5452,109.5582,109.4865,109.5061,2000.0
2014-04-01 13:35:00,168.11,168.17,168.08,168.08,1800.0,109.4931,109.5321,109.4735,109.4735,1800.0
2014-04-01 13:40:00,168.15,168.2,168.15,168.2,1000.0,109.5191,109.5517,109.5191,109.5517,1000.0
2014-04-01 13:45:00,168.16,168.23,168.16,168.23,1000.0,109.5256,109.5712,109.5256,109.5712,1000.0
2014-04-01 13:50:00,168.2,168.2,168.13,168.18,2800.0,109.5517,109.5517,109.5061,109.5387,2800.0
2014-04-01 13:55:00,168.25,168.4,168.23,168.33,3400.0,109.5842,109.6819,109.5712,109.6363,3400.0
2014-04-01 14:00:00,168.36,168.37,168.3,168.3,600.0,109.6559,109.6624,109.6168,109.6168,600.0
2014-04-01 14:05:00,168.32,168.36,168.26,168.29,3700.0,109.6298,109.6559,109.5908,109.6103,3700.0
2014-04-01 14:10:00,168.32,168.37,168.18,168.18,1700.0,109.6298,109.6624,109.5387,109.5387,1700.0
2014-04-01 14:15:00,168.19,168.26,168.19,168.24,3000.0,109.5452,109.5908,109.5452,109.5777,3000.0
2014-04-01 14:20:00,168.24,168.3,168.15,168.17,3600.0,109.5777,109.6168,109.5191,109.5321,3600.0
2014-04-01 14:25:00,168.19,168.2,168.11,168.12,2800.0,109.5452,109.5517,109.4931,109.4996,2800.0
2014-04-01 14:30:00,168.17,168.19,168.05,168.06,6700.0,109.5321,109.5452,109.454,109.4605,6700.0
2014-04-01 14:35:00,168.04,168.11,168.03,168.06,2200.0,109.4475,109.4931,109.441,109.4605,2200.0
2014-04-01 14:40:00,168.06,168.31,168.06,168.31,2100.0,109.4605,109.6233,109.4605,109.6233,2100.0
2014-04-01 14:45:00,168.28,168.35,168.23,168.31,6200.0,109.6038,109.6494,109.5712,109.6233,6200.0
2014-04-01 14:50:00,168.32,168.49,168.32,168.45,7200.0,109.6298,109.7406,109.6298,109.7145,7200.0
2014-04-01 14:55:00,168.44,168.53,168.43,168.52,5700.0,109.708,109.7666,109.7015,109.7601,5700.0
2014-04-01 15:00:00,168.53,168.53,168.33,168.37,4300.0,109.7666,109.7666,109.6363,109.6624,4300.0
2014-04-01 15:05:00,168.38,168.45,168.33,168.33,4300.0,109.6689,109.7145,109.6363,109.6363,4300.0
2014-04-01 15:10:00,168.32,168.34,168.21,168.21,4300.0,109.6298,109.6429,109.5582,109.5582,4300.0
2014-04-01 15:15:00,168.2,168.41,168.2,168.4,2700.0,109.5517,109.6885,109.5517,109.6819,2700.0
2014-04-01 15:20:00,168.41,168.55,168.35,168.55,4200.0,109.6885,109.7796,109.6494,109.7796,4200.0
2014-04-01 15:25:00,168.55,168.65,168.55,168.65,4100.0,109.7796,109.8448,109.7796,109.8448,4100.0
2014-04-01 15:30:00,168.65,168.65,168.48,168.54,6000.0,109.8448,109.8448,109.734,109.7731,6000.0
2014-04-01 15:35:00,168.51,168.64,168.43,168.64,7800.0,109.7536,109.8383,109.7015,109.8383,7800.0
2014-04-01 15:40:00,168.63,168.74,168.48,168.74,8400.0,109.8317,109.9034,109.734,109.9034,8400.0
2014-04-01 15:45:00,168.74,169.14,168.74,169.11,12900.0,109.9034,110.1639,109.9034,110.1444,12900.0
2014-04-01 15:50:00,169.09,169.27,169.0,169.26,14800.0,110.1314,110.2486,110.0727,110.2421,14800.0
2014-04-01 15:55:00,169.26,169.61,169.18,169.41,70100.0,110.2421,110.47,110.19,110.3398,70100.0
2014-04-02 09:30:00,169.1,169.15,168.79,169.15,7100.0,110.1379,110.1704,109.936,110.1704,7100.0
2014-04-02 09:35:00,169.17,169.49,168.98,169.26,7000.0,110.1835,110.3919,110.0597,110.2421,7000.0
2014-04-02 09:40:00,169.25,169.61,169.25,169.52,2800.0,110.2356,110.47,110.2356,110.4114,2800.0
2014-04-02 09:45:00,169.4,169.52,169.06,169.18,4700.0,110.3333,110.4114,110.1118,110.19,4700.0
2014-04-02 09:50:00,169.12,169.52,169.12,169.37,2100.0,110.1509,110.4114,110.1509,110.3137,2100.0
2014-04-02 09:55:00,169.4,169.55,169.13,169.13,2400.0,110.3333,110.431,110.1574,110.1574,2400.0
2014-04-02 10:00:00,169.07,169.27,168.97,168.97,4400.0,110.1183,110.2486,110.0532,110.0532,4400.0
2014-04-02 10:05:00,168.94,169.12,168.87,168.92,3300.0,110.0337,110.1509,109.9881,110.0206,3300.0
2014-04-02 10:10:00,168.9,168.9,168.66,168.66,4500.0,110.0076,110.0076,109.8513,109.8513,4500.0
2014-04-02 10:15:00,168.66,169.02,168.66,169.02,2600.0,109.8513,110.0858,109.8513,110.0858,2600.0
2014-04-02 10:20:00,169.03,169.06,168.86,168.86,3300.0,110.0923,110.1118,109.9815,109.9815,3300.0
2014-04-02 10:25:00,168.93,169.22,168.93,169.13,6200.0,110.0271,110.216,110.0271,110.1574,6200.0
2014-04-02 10:30:00,169.13,169.44,169.09,169.44,4900.0,110.1574,110.3593,110.1314,110.3593,4900.0
2014-04-02 10:35:00,169.44,169.45,169.23,169.3,2900.0,110.3593,110.3658,110.2225,110.2681,2900.0
2014-04-02 10:40:00,169.33,169.43,169.27,169.38,2300.0,110.2877,110.3528,110.2486,110.3202,2300.0
2014-04-02 10:45:00,169.42,169.45,169.08,169.11,5200.0,110.3463,110.3658,110.1248,110.1444,5200.0
2014-04-02 10:50:00,169.08,169.08,168.9,168.93,5400.0,110.1248,110.1248,110.0076,110.0271,5400.0
2014-04-02 10:55:00,168.95,169.04,168.9,169.0,2600.0,110.0402,110.0988,110.0076,110.0727,2600.0
2014-04-02 11:00:00,169.0,169.03,168.79,168.83,8900.0,110.0727,110.0923,109.936,109.962,8900.0
2014-04-02 11:05:00,168.78,168.97,168.77,168.86,3500.0,109.9294,110.0532,109.9229,109.9815,3500.0
2014-04-02 11:10:00,168.94,168.94,168.59,168.66,6300.0,110.0337,110.0337,109.8057,109.8513,6300.0
2014-04-02 11:15:00,168.74,168.81,168.49,168.81,8900.0,109.9034,109.949,109.7406,109.949,8900.0
2014-04-02 11:20:00,168.93,169.04,168.8,169.04,2000.0,110.0271,110.0988,109.9425,110.0988,2000.0
2014-04-02 11:25:00,169.08,169.28,169.03,169.18,1800.0,110.1248,110.2551,110.0923,110.19,1800.0
2014-04-02 11:30:00,169.22,169.22,168.56,168.56,6300.0,110.216,110.216,109.7862,109.7862,6300.0
2014-04-02 11:35:00,168.6,168.92,168.58,168.88,5500.0,109.8122,110.0206,109.7992,109.9946,5500.0
2014-04-02 11:40:00,168.88,168.99,168.81,168.99,1200.0,109.9946,110.0662,109.949,110.0662,1200.0
2014-04-02 11:45:00,168.99,169.24,168.96,169.22,3400.0,110.0662,110.229,110.0467,110.216,3400.0
2014-04-02 11:50:00,169.13,169.32,169.12,169.26,3000.0,110.1574,110.2812,110.1509,110.2421,3000.0
2014-04-02 11:55:00,169.33,169.39,169.29,169.39,1800.0,110.2877,110.3267,110.2616,110.3267,1800.0
2014-04-02 12:00:00,169.41,169.41,169.21,169.36,4800.0,110.3398,110.3398,110.2095,110.3072,4800.0
2014-04-02 12:05:00,169.36,169.36,169.24,169.33,1900.0,110.3072,110.3072,110.229,110.2877,1900.0
2014-04-02 12:10:00,169.32,169.43,169.32,169.43,2800.0,110.2812,110.3528,110.2812,110.3528,2800.0
2014-04-02 12:15:00,169.41,169.61,169.41,169.6,3400.0,110.3398,110.47,110.3398,110.4635,3400.0
2014-04-02 12:20:00,169.55,169.84,169.5,169.8,3500.0,110.431,110.6198,110.3984,110.5938,3500.0
2014-04-02 12:25:00,169.84,169.95,169.74,169.86,4500.0,110.6198,110.6915,110.5547,110.6329,4500.0
2014-04-02 12:30:00,169.8,169.87,169.68,169.75,2500.0,110.5938,110.6394,110.5156,110.5612,2500.0
2014-04-02 12:35:00,169.9,169.9,169.78,169.86,1500.0,110.6589,110.6589,110.5808,110.6329,1500.0
2014-04-02 12:40:00,169.86,169.86,169.64,169.68,1800.0,110.6329,110.6329,110.4896,110.5156,1800.0
2014-04-02 12:45:00,169.62,169.78,169.58,169.78,7200.0,110.4765,110.5808,110.4505,110.5808,7200.0
2014-04-02 12:50:00,169.77,169.79,169.68,169.74,2100.0,110.5742,110.5873,110.5156,110.5547,2100.0
2014-04-02 12:55:00,169.8,169.84,169.68,169.68,3700.0,110.5938,110.6198,110.5156,110.5156,3700.0
2014-04-02 13:00:00,169.68,169.77,169.67,169.67,1500.0,110.5156,110.5742,110.5091,110.5091,1500.0
2014-04-02 13:05:00,169.72,169.74,169.55,169.62,3300.0,110.5417,110.5547,110.431,110.4765,3300.0
2014-04-02 13:10:00,169.53,169.69,169.53,169.69,3100.0,110.4179,110.5221,110.4179,110.5221,3100.0
2014-04-02 13:15:00,169.69,169.69,169.58,169.68,1000.0,110.5221,110.5221,110.4505,110.5156,1000.0
2014-04-02 13:20:00,169.59,169.73,169.56,169.67,2400.0,110.457,110.5482,110.4375,110.5091,2400.0
2014-04-02 13:25:00,169.73,169.73,169.65,169.72,1100.0,110.5482,110.5482,110.4961,110.5417,1100.0
2014-04-02 13:30:00,169.71,169.71,169.6,169.6,2200.0,110.5352,110.5352,110.4635,110.4635,2200.0
2014-04-02 13:35:00,169.61,169.7,169.49,169.52,2600.0,110.47,110.5287,110.3919,110.4114,2600.0
2014-04-02 13:40:00,169.46,169.55,169.42,169.5,3700.0,110.3723,110.431,110.3463,110.3984,3700.0
2014-04-02 13:45:00,169.51,169.66,169.51,169.57,4000.0,110.4049,110.5026,110.4049,110.444,4000.0
2014-04-02 13:50:00,169.56,169.59,169.48,169.57,2300.0,110.4375,110.457,110.3854,110.444,2300.0
2014-04-02 13:55:00,169.51,169.57,169.4,169.55,2000.0,110.4049,110.444,110.3333,110.431,2000.0
2014-04-02 14:00:00,169.52,169.63,169.46,169.56,3400.0,110.4114,110.4831,110.3723,110.4375,3400.0
2014-04-02 14:05:00,169.47,169.55,169.42,169.55,10500.0,110.3789,110.431,110.3463,110.431,10500.0
2014-04-02 14:10:00,169.52,169.57,169.32,169.32,5900.0,110.4114,110.444,110.2812,110.2812,5900.0
2014-04-02 14:15:00,169.36,169.53,169.36,169.52,7900.0,110.3072,110.4179,110.3072,110.4114,7900.0
2014-04-02 14:20:00,169.5,169.5,169.43,169.43,2900.0,110.3984,110.3984,110.3528,110.3528,2900.0
2014-04-02 14:25:00,169.41,169.41,169.27,169.27,7800.0,110.3398,110.3398,110.2486,110.2486,7800.0
2014-04-02 14:30:00,169.23,169.37,169.04,169.37,3100.0,110.2225,110.3137,110.0988,110.3137,3100.0
2014-04-02 14:35:00,169.37,169.37,169.27,169.27,600.0,110.3137,110.3137,110.2486,110.2486,600.0
2014-04-02 14:40:00,169.21,169.21,169.17,169.2,1500.0,110.2095,110.2095,110.1835,110.203,1500.0
2014-04-02 14:45:00,169.17,169.26,169.17,169.19,700.0,110.1835,110.2421,110.1835,110.1965,700.0
2014-04-02 14:50:00,169.21,169.24,169.18,169.18,1700.0,110.2095,110.229,110.19,110.19,1700.0
2014-04-02 14:55:00,169.14,169.36,169.14,169.36,3300.0,110.1639,110.3072,110.1639,110.3072,3300.0
2014-04-02 15:00:00,169.3,169.41,169.3,169.36,2500.0,110.2681,110.3398,110.2681,110.3072,2500.0
2014-04-02 15:05:00,169.35,169.56,169.35,169.53,3300.0,110.3007,110.4375,110.3007,110.4179,3300.0
2014-04-02 15:10:00,169.56,169.76,169.52,169.76,7400.0,110.4375,110.5677,110.4114,110.5677,7400.0
2014-04-02 15:15:00,169.78,169.81,169.75,169.75,3100.0,110.5808,110.6003,110.5612,110.5612,3100.0
2014-04-02 15:20:00,169.76,169.82,169.68,169.74,3900.0,110.5677,110.6068,110.5156,110.5547,3900.0
2014-04-02 15:25:00,169.78,170.0,169.78,170.0,4200.0,110.5808,110.7241,110.5808,110.7241,4200.0
2014-04-02 15:30:00,170.05,170.1,169.98,170.07,6300.0,110.7566,110.7892,110.711,110.7696,6300.0
2014-04-02 15:35:00,170.06,170.13,170.04,170.05,8200.0,110.7631,110.8087,110.7501,110.7566,8200.0
2014-04-02 15:40:00,170.04,170.04,169.93,169.99,5900.0,110.7501,110.7501,110.6785,110.7175,5900.0
2014-04-02 15:45:00,170.01,170.1,169.95,170.05,10200.0,110.7306,110.7892,110.6915,110.7566,10200.0
2014-04-02 15:50:00,170.05,170.06,169.88,169.95,13500.0,110.7566,110.7631,110.6459,110.6915,13500.0
2014-04-02 15:55:00,169.95,170.01,169.88,169.9,40900.0,110.6915,110.7306,110.6459,110.6589,40900.0
2014-04-03 09:30:00,169.84,169.84,169.53,169.54,5000.0,110.6198,110.6198,110.4179,110.4244,5000.0
2014-04-03 09:35:00,169.58,169.7,169.18,169.18,2600.0,110.4505,110.5287,110.19,110.19,2600.0
2014-04-03 09:40:00,169.21,169.29,169.17,169.28,1500.0,110.2095,110.2616,110.1835,110.2551,1500.0
2014-04-03 09:45:00,169.25,169.25,169.07,169.23,2500.0,110.2356,110.2356,110.1183,110.2225,2500.0
2014-04-03 09:50:00,169.08,169.18,169.06,169.18,800.0,110.1248,110.19,110.1118,110.19,800.0
2014-04-03 09:55:00,169.05,169.06,168.76,168.84,4200.0,110.1053,110.1118,109.9164,109.9685,4200.0
2014-04-03 10:00:00,168.85,169.1,168.77,168.88,3000.0,109.975,110.1379,109.9229,109.9946,3000.0
2014-04-03 10:05:00,168.88,168.94,168.58,168.93,2600.0,109.9946,110.0337,109.7992,110.0271,2600.0
2014-04-03 10:10:00,168.92,169.29,168.92,169.29,1200.0,110.0206,110.2616,110.0206,110.2616,1200.0
2014-04-03 10:15:00,169.21,169.45,168.98,169.36,19900.0,110.2095,110.3658,110.0597,110.3072,19900.0
2014-04-03 10:20:00,169.4,169.4,169.09,169.09,1300.0,110.3333,110.3333,110.1314,110.1314,1300.0
2014-04-03 10:25:00,169.01,169.17,168.86,169.17,2000.0,110.0792,110.1835,109.9815,110.1835,2000.0
2014-04-03 10:30:00,169.0,169.08,168.89,168.98,1100.0,110.0727,110.1248,110.0011,110.0597,1100.0
2014-04-03 10:35:00,168.99,169.0,168.89,168.89,1500.0,110.0662,110.0727,110.0011,110.0011,1500.0
2014-04-03 10:40:00,168.84,168.98,168.84,168.84,1500.0,109.9685,110.0597,109.9685,109.9685,1500.0
2014-04-03 10:45:00,168.83,168.99,168.83,168.98,400.0,109.962,110.0662,109.962,110.0597,400.0
2014-04-03 10:50:00,169.0,169.04,169.0,169.04,300.0,110.0727,110.0988,110.0727,110.0988,300.0
2014-04-03 10:55:00,168.9,169.1,168.85,169.03,1900.0,110.0076,110.1379,109.975,110.0923,1900.0
2014-04-03 11:00:00,169.05,169.16,169.05,169.16,6400.0,110.1053,110.1769,110.1053,110.1769,6400.0
2014-04-03 11:05:00,169.14,169.14,169.03,169.03,700.0,110.1639,110.1639,110.0923,110.0923,700.0
2014-04-03 11:10:00,169.02,169.1,168.96,169.03,6300.0,110.0858,110.1379,110.0467,110.0923,6300.0
2014-04-03 11:15:00,168.93,168.97,168.83,168.92,2900.0,110.0271,110.0532,109.962,110.0206,2900.0
2014-04-03 11:20:00,168.93,169.0,168.74,168.76,3000.0,110.0271,110.0727,109.9034,109.9164,3000.0
2014-04-03 11:25:00,168.81,168.95,168.81,168.9,800.0,109.949,110.0402,109.949,110.0076,800.0
2014-04-03 11:30:00,168.89,168.98,168.83,168.98,1100.0,110.0011,110.0597,109.962,110.0597,1100.0
2014-04-03 11:35:00,169.0,169.01,168.93,168.94,2600.0,110.0727,110.0792,110.0271,110.0337,2600.0
2014-04-03 11:40:00,169.0,169.0,168.88,168.97,3700.0,110.0727,110.0727,109.9946,110.0532,3700.0
2014-04-03 11:45:00,168.85,168.94,168.81,168.88,1100.0,109.975,110.0337,109.949,109.9946,1100.0
2014-04-03 11:50:00,168.96,169.03,168.96,168.99,800.0,110.0467,110.0923,110.0467,110.0662,800.0
2014-04-03 11:55:00,168.93,169.05,168.9,169.05,600.0,110.0271,110.1053,110.0076,110.1053,600.0
2014-04-03 12:00:00,168.96,169.08,168.91,169.0,1200.0,110.0467,110.1248,110.0141,110.0727,1200.0
2014-04-03 12:05:00,169.26,169.26,169.11,169.11,600.0,110.2421,110.2421,110.1444,110.1444,600.0
2014-04-03 12:10:00,169.07,169.08,168.95,168.95,600.0,110.1183,110.1248,110.0402,110.0402,600.0
2014-04-03 12:15:00,168.94,168.94,168.78,168.88,1800.0,110.0337,110.0337,109.9294,109.9946,1800.0
2014-04-03 12:20:00,168.8,168.89,168.79,168.79,900.0,109.9425,110.0011,109.936,109.936,900.0
2014-04-03 12:25:00,168.77,168.79,168.75,168.78,500.0,109.9229,109.936,109.9099,109.9294,500.0
2014-04-03 12:30:00,168.77,168.8,168.65,168.65,800.0,109.9229,109.9425,109.8448,109.8448,800.0
2014-04-03 12:35:00,168.64,168.94,168.64,168.89,6000.0,109.8383,110.0337,109.8383,110.0011,6000.0
2014-04-03 12:40:00,168.81,169.03,168.76,168.91,3900.0,109.949,110.0923,109.9164,110.0141,3900.0
2014-04-03 12:45:00,168.83,168.98,168.83,168.98,700.0,109.962,110.0597,109.962,110.0597,700.0
2014-04-03 12:50:00,168.86,168.99,168.86,168.87,300.0,109.9815,110.0662,109.9815,109.9881,300.0
2014-04-03 12:55:00,168.99,168.99,168.86,168.89,1800.0,110.0662,110.0662,109.9815,110.0011,1800.0
2014-04-03 13:00:00,168.9,169.1,168.87,169.05,1700.0,110.0076,110.1379,109.9881,110.1053,1700.0
2014-04-03 13:05:00,169.01,169.01,168.96,168.99,300.0,110.0792,110.0792,110.0467,110.0662,300.0
2014-04-03 13:10:00,168.96,169.03,168.96,169.02,900.0,110.0467,110.0923,110.0467,110.0858,900.0
2014-04-03 13:15:00,169.04,169.23,169.04,169.23,9000.0,110.0988,110.2225,110.0988,110.2225,9000.0
2014-04-03 13:20:00,169.19,169.34,169.19,169.34,1300.0,110.1965,110.2942,110.1965,110.2942,1300.0
2014-04-03 13:25:00,169.22,169.38,169.21,169.27,7200.0,110.216,110.3202,110.2095,110.2486,7200.0
2014-04-03 13:30:00,169.25,169.33,169.09,169.17,5300.0,110.2356,110.2877,110.1314,110.1835,5300.0
2014-04-03 13:35:00,169.11,169.26,169.11,169.23,5000.0,110.1444,110.2421,110.1444,110.2225,5000.0
2014-04-03 13:40:00,169.2,169.3,169.18,169.27,4100.0,110.203,110.2681,110.19,110.2486,4100.0
2014-04-03 13:45:00,169.22,169.22,169.16,169.22,1100.0,110.216,110.216,110.1769,110.216,1100.0
2014-04-03 13:50:00,169.08,169.08,169.02,169.07,500.0,110.1248,110.1248,110.0858,110.1183,500.0
2014-04-03 13:55:00,169.07,169.12,169.01,169.01,2000.0,110.1183,110.1509,110.0792,110.0792,2000.0
2014-04-03 14:00:00,169.04,169.04,168.91,168.91,1500.0,110.0988,110.0988,110.0141,110.0141,1500.0
2014-04-03 14:05:00,168.87,168.91,168.8,168.87,2100.0,109.9881,110.0141,109.9425,109.9881,2100.0
2014-04-03 14:10:00,168.87,169.0,168.87,168.96,1000.0,109.9881,110.0727,109.9881,110.0467,1000.0
2014-04-03 14:15:00,168.9,168.9,168.77,168.79,400.0,110.0076,110.0076,109.9229,109.936,400.0
2014-04-03 14:20:00,168.77,168.84,168.77,168.84,2700.0,109.9229,109.9685,109.9229,109.9685,2700.0
2014-04-03 14:25:00,168.77,168.87,168.73,168.73,4100.0,109.9229,109.9881,109.8969,109.8969,4100.0
2014-04-03 14:30:00,168.78,168.78,168.66,168.69,6000.0,109.9294,109.9294,109.8513,109.8708,6000.0
2014-04-03 14:35:00,168.69,168.69,168.59,168.59,900.0,109.8708,109.8708,109.8057,109.8057,900.0
2014-04-03 14:40:00,168.71,168.72,168.66,168.72,1400.0,109.8839,109.8904,109.8513,109.8904,1400.0
2014-04-03 14:45:00,168.7,168.85,168.69,168.81,1800.0,109.8773,109.975,109.8708,109.949,1800.0
2014-04-03 14:50:00,168.8,168.96,168.76,168.96,7400.0,109.9425,110.0467,109.9164,110.0467,7400.0
2014-04-03 14:55:00,168.97,169.09,168.84,168.96,15300.0,110.0532,110.1314,109.9685,110.0467,15300.0
2014-04-03 15:00:00,169.02,169.06,168.98,169.04,2000.0,110.0858,110.1118,110.0597,110.0988,2000.0
2014-04-03 15:05:00,169.04,169.04,168.96,169.01,1100.0,110.0988,110.0988,110.0467,110.0792,1100.0
2014-04-03 15:10:00,169.05,169.09,168.96,169.05,3500.0,110.1053,110.1314,110.0467,110.1053,3500.0
2014-04-03 15:15:00,169.07,169.18,169.02,169.08,2700.0,110.1183,110.19,110.0858,110.1248,2700.0
2014-04-03 15:20:00,169.08,169.14,169.04,169.04,4400.0,110.1248,110.1639,110.0988,110.0988,4400.0
2014-04-03 15:25:00,169.04,169.14,168.96,169.14,5400.0,110.0988,110.1639,110.0467,110.1639,5400.0
2014-04-03 15:30:00,169.18,169.22,169.11,169.13,10100.0,110.19,110.216,110.1444,110.1574,10100.0
2014-04-03 15:35:00,169.14,169.3,169.14,169.25,11900.0,110.1639,110.2681,110.1639,110.2356,11900.0
2014-04-03 15:40:00,169.23,169.3,169.2,169.26,12200.0,110.2225,110.2681,110.203,110.2421,12200.0
2014-04-03 15:45:00,169.31,169.48,169.31,169.44,8200.0,110.2746,110.3854,110.2746,110.3593,8200.0
2014-04-03 15:50:00,169.43,169.5,169.38,169.45,19500.0,110.3528,110.3984,110.3202,110.3658,19500.0
2014-04-03 15:55:00,169.45,169.66,169.16,169.22,47400.0,110.3658,110.5026,110.1769,110.216,47400.0
2014-04-04 09:30:00,170.34,170.44,169.69,170.44,7000.0,110.9455,111.0106,110.5221,111.0106,7000.0
2014-04-04 09:35:00,169.89,170.3,168.98,169.37,9300.0,110.6524,110.9194,110.0597,110.3137,9300.0
2014-04-04 09:40:00,169.54,169.89,169.54,169.57,3100.0,110.4244,110.6524,110.4244,110.444,3100.0
2014-04-04 09:45:00,169.86,169.86,169.63,169.63,1400.0,110.6329,110.6329,110.4831,110.4831,1400.0
2014-04-04 09:50:00,169.81,170.0,169.77,169.89,2200.0,110.6003,110.7241,110.5742,110.6524,2200.0
2014-04-04 09:55:00,169.86,169.92,169.82,169.82,1800.0,110.6329,110.6719,110.6068,110.6068,1800.0
2014-04-04 10:00:00,169.8,169.88,169.75,169.86,2500.0,110.5938,110.6459,110.5612,110.6329,2500.0
2014-04-04 10:05:00,169.94,169.99,169.8,169.81,1800.0,110.685,110.7175,110.5938,110.6003,1800.0
2014-04-04 10:10:00,169.91,170.1,169.91,169.92,3000.0,110.6654,110.7892,110.6654,110.6719,3000.0
2014-04-04 10:15:00,170.07,170.08,169.75,169.82,2100.0,110.7696,110.7762,110.5612,110.6068,2100.0
2014-04-04 10:20:00,169.94,169.98,169.88,169.88,1600.0,110.685,110.711,110.6459,110.6459,1600.0
2014-04-04 10:25:00,169.79,169.89,169.73,169.86,1700.0,110.5873,110.6524,110.5482,110.6329,1700.0
2014-04-04 10:30:00,169.84,170.02,169.84,169.96,1700.0,110.6198,110.7371,110.6198,110.698,1700.0
2014-04-04 10:35:00,169.98,169.98,169.74,169.74,1900.0,110.711,110.711,110.5547,110.5547,1900.0
2014-04-04 10:40:00,169.85,169.98,169.8,169.8,2200.0,110.6264,110.711,110.5938,110.5938,2200.0
2014-04-04 10:45:00,169.87,169.97,169.87,169.97,1200.0,110.6394,110.7045,110.6394,110.7045,1200.0
2014-04-04 10:50:00,169.99,170.09,169.87,169.96,3200.0,110.7175,110.7827,110.6394,110.698,3200.0
2014-04-04 10:55:00,170.11,170.19,169.95,170.04,2000.0,110.7957,110.8478,110.6915,110.7501,2000.0
2014-04-04 11:00:00,170.03,170.21,170.02,170.21,2800.0,110.7436,110.8608,110.7371,110.8608,2800.0
2014-04-04 11:05:00,170.2,170.24,169.89,170.06,8100.0,110.8543,110.8804,110.6524,110.7631,8100.0
2014-04-04 11:10:00,170.09,170.23,170.04,170.19,1300.0,110.7827,110.8739,110.7501,110.8478,1300.0
2014-04-04 11:15:00,170.12,170.12,169.93,170.08,3000.0,110.8022,110.8022,110.6785,110.7762,3000.0
2014-04-04 11:20:00,170.0,170.19,170.0,170.03,1900.0,110.7241,110.8478,110.7241,110.7436,1900.0
2014-04-04 11:25:00,169.93,170.23,169.93,170.23,4000.0,110.6785,110.8739,110.6785,110.8739,4000.0
2014-04-04 11:30:00,170.2,170.33,170.2,170.27,1800.0,110.8543,110.939,110.8543,110.8999,1800.0
2014-04-04 11:35:00,170.31,170.35,170.0,170.05,2100.0,110.926,110.952,110.7241,110.7566,2100.0
2014-04-04 11:40:00,170.0,170.16,169.93,170.1,9700.0,110.7241,110.8283,110.6785,110.7892,9700.0
2014-04-04 11:45:00,170.02,170.13,169.87,169.99,10500.0,110.7371,110.8087,110.6394,110.7175,10500.0
2014-04-04 11:50:00,170.0,170.13,169.89,170.02,15700.0,110.7241,110.8087,110.6524,110.7371,15700.0
2014-04-04 11:55:00,170.04,170.18,170.04,170.14,1400.0,110.7501,110.8413,110.7501,110.8152,1400.0
2014-04-04 12:00:00,170.16,170.21,169.92,169.97,4800.0,110.8283,110.8608,110.6719,110.7045,4800.0
2014-04-04 12:05:00,169.89,170.04,169.86,169.96,4800.0,110.6524,110.7501,110.6329,110.698,4800.0
2014-04-04 12:10:00,169.95,170.1,169.91,170.06,3600.0,110.6915,110.7892,110.6654,110.7631,3600.0
2014-04-04 12:15:00,170.08,170.17,169.98,169.98,1900.0,110.7762,110.8348,110.711,110.711,1900.0
2014-04-04 12:20:00,169.94,170.08,169.93,169.95,2900.0,110.685,110.7762,110.6785,110.6915,2900.0
2014-04-04 12:25:00,169.85,169.99,169.81,169.81,5500.0,110.6264,110.7175,110.6003,110.6003,5500.0
2014-04-04 12:30:00,169.88,170.0,169.81,169.81,1900.0,110.6459,110.7241,110.6003,110.6003,1900.0
2014-04-04 12:35:00,169.78,169.83,169.67,169.73,3000.0,110.5808,110.6133,110.5091,110.5482,3000.0
2014-04-04 12:40:00,169.66,169.73,169.62,169.73,2800.0,110.5026,110.5482,110.4765,110.5482,2800.0
2014-04-04 12:45:00,169.7,169.75,169.55,169.62,2000.0,110.5287,110.5612,110.431,110.4765,2000.0
2014-04-04 12:50:00,169.56,169.72,169.56,169.56,2200.0,110.4375,110.5417,110.4375,110.4375,2200.0
2014-04-04 12:55:00,169.5,169.52,169.42,169.46,1900.0,110.3984,110.4114,110.3463,110.3723,1900.0
2014-04-04 13:00:00,169.54,169.54,169.35,169.48,2100.0,110.4244,110.4244,110.3007,110.3854,2100.0
2014-04-04 13:05:00,169.51,169.6,169.4,169.51,2800.0,110.4049,110.4635,110.3333,110.4049,2800.0
2014-04-04 13:10:00,169.58,169.6,169.52,169.6,3600.0,110.4505,110.4635,110.4114,110.4635,3600.0
2014-04-04 13:15:00,169.59,169.77,169.59,169.77,2100.0,110.457,110.5742,110.457,110.5742,2100.0
2014-04-04 13:20:00,169.72,169.72,169.59,169.59,1100.0,110.5417,110.5417,110.457,110.457,1100.0
2014-04-04 13:25:00,169.5,169.61,169.47,169.58,2800.0,110.3984,110.47,110.3789,110.4505,2800.0
2014-04-04 13:30:00,169.5,169.54,169.28,169.41,2900.0,110.3984,110.4244,110.2551,110.3398,2900.0
2014-04-04 13:35:00,169.39,169.58,169.39,169.53,2500.0,110.3267,110.4505,110.3267,110.4179,2500.0
2014-04-04 13:40:00,169.47,169.49,169.24,169.34,2800.0,110.3789,110.3919,110.229,110.2942,2800.0
2014-04-04 13:45:00,169.4,169.5,169.28,169.35,1800.0,110.3333,110.3984,110.2551,110.3007,1800.0
2014-04-04 13:50:00,169.33,169.46,169.27,169.33,3700.0,110.2877,110.3723,110.2486,110.2877,3700.0
2014-04-04 13:55:00,169.36,169.36,169.1,169.27,4300.0,110.3072,110.3072,110.1379,110.2486,4300.0
2014-04-04 14:00:00,169.32,169.34,169.13,169.13,2700.0,110.2812,110.2942,110.1574,110.1574,2700.0
2014-04-04 14:05:00,169.13,169.22,169.0,169.12,2000.0,110.1574,110.216,110.0727,110.1509,2000.0
2014-04-04 14:10:00,169.06,169.38,169.06,169.29,3400.0,110.1118,110.3202,110.1118,110.2616,3400.0
2014-04-04 14:15:00,169.27,169.56,169.27,169.43,3400.0,110.2486,110.4375,110.2486,110.3528,3400.0
2014-04-04 14:20:00,169.49,169.53,169.41,169.43,1300.0,110.3919,110.4179,110.3398,110.3528,1300.0
2014-04-04 14:25:00,169.42,169.42,169.29,169.36,1800.0,110.3463,110.3463,110.2616,110.3072,1800.0
2014-04-04 14:30:00,169.27,169.42,169.21,169.21,4800.0,110.2486,110.3463,110.2095,110.2095,4800.0
2014-04-04 14:35:00,169.19,169.32,169.19,169.32,4000.0,110.1965,110.2812,110.1965,110.2812,4000.0
2014-04-04 14:40:00,169.42,169.43,169.27,169.27,4300.0,110.3463,110.3528,110.2486,110.2486,4300.0
2014-04-04 14:45:00,169.18,169.44,169.16,169.4,6600.0,110.19,110.3593,110.1769,110.3333,6600.0
2014-04-04 14:50:00,169.39,169.47,169.3,169.47,4900.0,110.3267,110.3789,110.2681,110.3789,4900.0
2014-04-04 14:55:00,169.43,169.53,169.4,169.53,13700.0,110.3528,110.4179,110.3333,110.4179,13700.0
2014-04-04 15:00:00,169.47,169.49,169.39,169.42,7600.0,110.3789,110.3919,110.3267,110.3463,7600.0
2014-04-04 15:05:00,169.47,169.5,169.32,169.5,7600.0,110.3789,110.3984,110.2812,110.3984,7600.0
2014-04-04 15:10:00,169.53,169.63,169.47,169.57,4700.0,110.4179,110.4831,110.3789,110.444,4700.0
2014-04-04 15:15:00,169.55,169.65,169.45,169.61,3500.0,110.431,110.4961,110.3658,110.47,3500.0
2014-04-04 15:20:00,169.7,169.76,169.61,169.71,5500.0,110.5287,110.5677,110.47,110.5352,5500.0
2014-04-04 15:25:00,169.68,169.9,169.62,169.85,4100.0,110.5156,110.6589,110.4765,110.6264,4100.0
2014-04-04 15:30:00,169.76,169.76,169.49,169.52,3400.0,110.5677,110.5677,110.3919,110.4114,3400.0
2014-04-04 15:35:00,169.56,169.72,169.55,169.64,12700.0,110.4375,110.5417,110.431,110.4896,12700.0
2014-04-04 15:40:00,169.59,169.68,169.53,169.55,6900.0,110.457,110.5156,110.4179,110.431,6900.0
2014-04-04 15:45:00,169.55,169.68,169.47,169.68,10800.0,110.431,110.5156,110.3789,110.5156,10800.0
2014-04-04 15:50:00,169.67,169.72,169.53,169.61,10800.0,110.5091,110.5417,110.4179,110.47,10800.0
2014-04-04 15:55:00,169.63,169.8,169.49,169.58,16400.0,110.4831,110.5938,110.3919,110.4505,16400.0
2014-04-07 09:30:00,169.61,169.61,168.9,169.58,7700.0,110.47,110.47,110.0076,110.4505,7700.0
2014-04-07 09:35:00,169.68,169.82,169.55,169.82,3000.0,110.5156,110.6068,110.431,110.6068,3000.0
2014-04-07 09:40:00,169.71,169.99,169.51,169.79,9500.0,110.5352,110.7175,110.4049,110.5873,9500.0
2014-04-07 09:45:00,169.8,169.94,169.61,169.71,3700.0,110.5938,110.685,110.47,110.5352,3700.0
2014-04-07 09:50:00,169.88,170.18,169.88,170.0,2900.0,110.6459,110.8413,110.6459,110.7241,2900.0
2014-04-07 09:55:00,170.16,170.44,170.16,170.44,3400.0,110.8283,111.0106,110.8283,111.0106,3400.0
2014-04-07 10:00:00,170.29,170.73,170.29,170.72,4200.0,110.9129,111.1995,110.9129,111.193,4200.0
2014-04-07 10:05:00,170.61,170.92,170.55,170.84,3200.0,111.1214,111.3233,111.0823,111.2712,3200.0
2014-04-07 10:10:00,170.93,170.93,170.47,170.66,4900.0,111.3298,111.3298,111.0302,111.1539,4900.0
2014-04-07 10:15:00,170.43,170.47,170.21,170.41,6900.0,111.0041,111.0302,110.8608,110.9911,6900.0
2014-04-07 10:20:00,170.4,170.44,170.34,170.38,2700.0,110.9846,111.0106,110.9455,110.9716,2700.0
2014-04-07 10:25:00,170.3,170.35,170.16,170.28,4300.0,110.9194,110.952,110.8283,110.9064,4300.0
2014-04-07 10:30:00,170.34,170.35,170.29,170.35,2800.0,110.9455,110.952,110.9129,110.952,2800.0
2014-04-07 10:35:00,170.33,170.34,170.0,170.16,3800.0,110.939,110.9455,110.7241,110.8283,3800.0
2014-04-07 10:40:00,170.15,170.16,170.0,170.11,2400.0,110.8217,110.8283,110.7241,110.7957,2400.0
2014-04-07 10:45:00,170.11,170.11,169.76,169.76,3900.0,110.7957,110.7957,110.5677,110.5677,3900.0
2014-04-07 10:50:00,169.76,169.89,169.67,169.89,5500.0,110.5677,110.6524,110.5091,110.6524,5500.0
2014-04-07 10:55:00,169.89,170.02,169.86,169.93,3700.0,110.6524,110.7371,110.6329,110.6785,3700.0
2014-04-07 11:00:00,169.89,170.06,169.89,170.03,3900.0,110.6524,110.7631,110.6524,110.7436,3900.0
2014-04-07 11:05:00,170.02,170.03,169.8,169.8,2500.0,110.7371,110.7436,110.5938,110.5938,2500.0
2014-04-07 11:10:00,169.79,169.98,169.79,169.91,4100.0,110.5873,110.711,110.5873,110.6654,4100.0
2014-04-07 11:15:00,169.87,170.06,169.83,170.06,5100.0,110.6394,110.7631,110.6133,110.7631,5100.0
2014-04-07 11:20:00,170.08,170.08,169.97,170.02,2600.0,110.7762,110.7762,110.7045,110.7371,2600.0
2014-04-07 11:25:00,169.97,170.13,169.97,170.12,2800.0,110.7045,110.8087,110.7045,110.8022,2800.0
2014-04-07 11:30:00,170.05,170.5,170.05,170.3,12600.0,110.7566,111.0497,110.7566,110.9194,12600.0
2014-04-07 11:35:00,170.3,170.35,170.27,170.35,3000.0,110.9194,110.952,110.8999,110.952,3000.0
2014-04-07 11:40:00,170.38,170.43,170.27,170.43,4600.0,110.9716,111.0041,110.8999,111.0041,4600.0
2014-04-07 11:45:00,170.41,170.45,170.31,170.45,6000.0,110.9911,111.0171,110.926,111.0171,6000.0
2014-04-07 11:50:00,170.42,170.42,170.26,170.27,5400.0,110.9976,110.9976,110.8934,110.8999,5400.0
2014-04-07 11:55:00,170.24,170.32,170.2,170.29,3300.0,110.8804,110.9325,110.8543,110.9129,3300.0
2014-04-07 12:00:00,170.24,170.35,170.2,170.24,5600.0,110.8804,110.952,110.8543,110.8804,5600.0
2014-04-07 12:05:00,170.28,170.33,170.25,170.31,2800.0,110.9064,110.939,110.8869,110.926,2800.0
2014-04-07 12:10:00,170.36,170.36,170.25,170.26,4700.0,110.9585,110.9585,110.8869,110.8934,4700.0
2014-04-07 12:15:00,170.21,170.25,170.14,170.19,8100.0,110.8608,110.8869,110.8152,110.8478,8100.0
2014-04-07 12:20:00,170.2,170.3,170.15,170.3,4900.0,110.8543,110.9194,110.8217,110.9194,4900.0
2014-04-07 12:25:00,170.32,170.44,170.25,170.42,5500.0,110.9325,111.0106,110.8869,110.9976,5500.0
2014-04-07 12:30:00,170.37,170.39,170.23,170.39,2900.0,110.965,110.9781,110.8739,110.9781,2900.0
2014-04-07 12:35:00,170.39,170.55,170.37,170.48,3300.0,110.9781,111.0823,110.965,111.0367,3300.0
2014-04-07 12:40:00,170.49,170.53,170.35,170.35,6600.0,111.0432,111.0692,110.952,110.952,6600.0
2014-04-07 12:45:00,170.32,170.5,170.32,170.47,2700.0,110.9325,111.0497,110.9325,111.0302,2700.0
2014-04-07 12:50:00,170.47,170.57,170.37,170.57,3500.0,111.0302,111.0953,110.965,111.0953,3500.0
2014-04-07 12:55:00,170.63,170.72,170.59,170.67,3800.0,111.1344,111.193,111.1083,111.1604,3800.0
2014-04-07 13:00:00,170.69,170.76,170.59,170.76,3800.0,111.1735,111.2191,111.1083,111.2191,3800.0
2014-04-07 13:05:00,170.76,170.79,170.55,170.55,5000.0,111.2191,111.2386,111.0823,111.0823,5000.0
2014-04-07 13:10:00,170.61,170.61,170.42,170.49,2600.0,111.1214,111.1214,110.9976,111.0432,2600.0
2014-04-07 13:15:00,170.47,170.48,170.35,170.35,2800.0,111.0302,111.0367,110.952,110.952,2800.0
2014-04-07 13:20:00,170.41,170.58,170.41,170.44,5000.0,110.9911,111.1018,110.9911,111.0106,5000.0
2014-04-07 13:25:00,170.48,170.53,170.33,170.4,3900.0,111.0367,111.0692,110.939,110.9846,3900.0
2014-04-07 13:30:00,170.46,170.52,170.38,170.38,3400.0,111.0237,111.0627,110.9716,110.9716,3400.0
2014-04-07 13:35:00,170.28,170.34,170.19,170.21,4100.0,110.9064,110.9455,110.8478,110.8608,4100.0
2014-04-07 13:40:00,170.19,170.25,170.16,170.2,3300.0,110.8478,110.8869,110.8283,110.8543,3300.0
2014-04-07 13:45:00,170.2,170.2,170.08,170.17,2100.0,110.8543,110.8543,110.7762,110.8348,2100.0
2014-04-07 13:50:00,170.14,170.14,169.98,170.0,4800.0,110.8152,110.8152,110.711,110.7241,4800.0
2014-04-07 13:55:00,169.96,170.0,169.78,169.78,4700.0,110.698,110.7241,110.5808,110.5808,4700.0
2014-04-07 14:00:00,169.77,169.77,169.69,169.77,1800.0,110.5742,110.5742,110.5221,110.5742,1800.0
2014-04-07 14:05:00,169.8,169.97,169.7,169.91,5700.0,110.5938,110.7045,110.5287,110.6654,5700.0
2014-04-07 14:10:00,169.89,169.92,169.77,169.77,2800.0,110.6524,110.6719,110.5742,110.5742,2800.0
2014-04-07 14:15:00,169.78,169.87,169.71,169.81,5900.0,110.5808,110.6394,110.5352,110.6003,5900.0
2014-04-07 14:20:00,169.77,169.81,169.7,169.76,5400.0,110.5742,110.6003,110.5287,110.5677,5400.0
2014-04-07 14:25:00,169.78,169.81,169.73,169.73,3000.0,110.5808,110.6003,110.5482,110.5482,3000.0
2014-04-07 14:30:00,169.77,169.84,169.77,169.84,3400.0,110.5742,110.6198,110.5742,110.6198,3400.0
2014-04-07 14:35:00,169.81,169.87,169.81,169.87,1000.0,110.6003,110.6394,110.6003,110.6394,1000.0
2014-04-07 14:40:00,169.87,169.92,169.82,169.82,4500.0,110.6394,110.6719,110.6068,110.6068,4500.0
2014-04-07 14:45:00,169.87,170.1,169.87,170.05,8600.0,110.6394,110.7892,110.6394,110.7566,8600.0
2014-04-07 14:50:00,170.03,170.19,170.02,170.09,5100.0,110.7436,110.8478,110.7371,110.7827,5100.0
2014-04-07 14:55:00,170.1,170.2,169.99,170.06,3700.0,110.7892,110.8543,110.7175,110.7631,3700.0
2014-04-07 15:00:00,170.09,170.15,169.91,170.04,3400.0,110.7827,110.8217,110.6654,110.7501,3400.0
2014-04-07 15:05:00,170.0,170.11,170.0,170.09,5800.0,110.7241,110.7957,110.7241,110.7827,5800.0
2014-04-07 15:10:00,170.12,170.23,170.05,170.15,8200.0,110.8022,110.8739,110.7566,110.8217,8200.0
2014-04-07 15:15:00,170.13,170.21,170.04,170.05,7900.0,110.8087,110.8608,110.7501,110.7566,7900.0
2014-04-07 15:20:00,170.09,170.25,170.0,170.18,8300.0,110.7827,110.8869,110.7241,110.8413,8300.0
2014-04-07 15:25:00,170.13,170.35,170.13,170.3,4900.0,110.8087,110.952,110.8087,110.9194,4900.0
2014-04-07 15:30:00,170.22,170.26,170.13,170.22,6600.0,110.8673,110.8934,110.8087,110.8673,6600.0
2014-04-07 15:35:00,170.25,170.37,170.13,170.18,4500.0,110.8869,110.965,110.8087,110.8413,4500.0
2014-04-07 15:40:00,170.15,170.2,170.05,170.08,6900.0,110.8217,110.8543,110.7566,110.7762,6900.0
2014-04-07 15:45:00,170.08,170.2,170.03,170.03,13000.0,110.7762,110.8543,110.7436,110.7436,13000.0
2014-04-07 15:50:00,170.05,170.05,169.71,169.71,13300.0,110.7566,110.7566,110.5352,110.5352,13300.0
2014-04-07 15:55:00,169.75,169.95,169.63,169.73,54500.0,110.5612,110.6915,110.4831,110.5482,54500.0
2014-04-08 09:30:00,169.63,169.73,168.96,169.59,6900.0,110.4831,110.5482,110.0467,110.457,6900.0
2014-04-08 09:35:00,169.45,169.71,169.42,169.56,4000.0,110.3658,110.5352,110.3463,110.4375,4000.0
2014-04-08 09:40:00,169.61,169.9,169.53,169.83,4400.0,110.47,110.6589,110.4179,110.6133,4400.0
2014-04-08 09:45:00,169.76,169.79,169.51,169.56,2300.0,110.5677,110.5873,110.4049,110.4375,2300.0
2014-04-08 09:50:00,169.49,169.77,169.49,169.7,2100.0,110.3919,110.5742,110.3919,110.5287,2100.0
2014-04-08 09:55:00,169.7,169.72,169.55,169.56,1100.0,110.5287,110.5417,110.431,110.4375,1100.0
2014-04-08 10:00:00,169.59,169.59,169.45,169.45,800.0,110.457,110.457,110.3658,110.3658,800.0
2014-04-08 10:05:00,169.38,169.49,169.26,169.48,10800.0,110.3202,110.3919,110.2421,110.3854,10800.0
2014-04-08 10:10:00,169.47,169.63,169.33,169.5,1700.0,110.3789,110.4831,110.2877,110.3984,1700.0
2014-04-08 10:15:00,169.52,169.52,169.24,169.24,1100.0,110.4114,110.4114,110.229,110.229,1100.0
2014-04-08 10:20:00,169.17,169.17,168.81,168.91,5000.0,110.1835,110.1835,109.949,110.0141,5000.0
2014-04-08 10:25:00,168.89,169.12,168.87,168.97,1800.0,110.0011,110.1509,109.9881,110.0532,1800.0
2014-04-08 10:30:00,168.91,169.2,168.88,168.95,3500.0,110.0141,110.203,109.9946,110.0402,3500.0
2014-04-08 10:35:00,168.95,169.07,168.92,168.92,3600.0,110.0402,110.1183,110.0206,110.0206,3600.0
2014-04-08 10:40:00,168.89,169.24,168.86,169.24,4400.0,110.0011,110.229,109.9815,110.229,4400.0
2014-04-08 10:45:00,169.32,169.33,169.14,169.26,14200.0,110.2812,110.2877,110.1639,110.2421,14200.0
2014-04-08 10:50:00,169.33,169.57,169.33,169.57,6000.0,110.2877,110.444,110.2877,110.444,6000.0
2014-04-08 10:55:00,169.56,169.73,169.52,169.69,2300.0,110.4375,110.5482,110.4114,110.5221,2300.0
2014-04-08 11:00:00,169.54,169.94,169.54,169.84,2300.0,110.4244,110.685,110.4244,110.6198,2300.0
2014-04-08 11:05:00,170.0,170.09,169.74,169.99,13700.0,110.7241,110.7827,110.5547,110.7175,13700.0
2014-04-08 11:10:00,169.95,170.01,169.84,170.01,2300.0,110.6915,110.7306,110.6198,110.7306,2300.0
2014-04-08 11:15:00,169.99,170.38,169.99,170.22,5800.0,110.7175,110.9716,110.7175,110.8673,5800.0
2014-04-08 11:20:00,170.23,170.46,170.2,170.34,2200.0,110.8739,111.0237,110.8543,110.9455,2200.0
2014-04-08 11:25:00,170.36,170.45,170.26,170.45,4800.0,110.9585,111.0171,110.8934,111.0171,4800.0
2014-04-08 11:30:00,170.37,170.47,170.3,170.3,3300.0,110.965,111.0302,110.9194,110.9194,3300.0
2014-04-08 11:35:00,170.39,170.52,170.32,170.41,5100.0,110.9781,111.0627,110.9325,110.9911,5100.0
2014-04-08 11:40:00,170.4,170.43,170.25,170.39,3500.0,110.9846,111.0041,110.8869,110.9781,3500.0
2014-04-08 11:45:00,170.3,170.39,170.21,170.3,2500.0,110.9194,110.9781,110.8608,110.9194,2500.0
2014-04-08 11:50:00,170.3,170.43,170.29,170.41,6000.0,110.9194,111.0041,110.9129,110.9911,6000.0
2014-04-08 11:55:00,170.37,170.76,170.37,170.65,14300.0,110.965,111.2191,110.965,111.1474,14300.0
2014-04-08 12:00:00,170.7,170.7,170.51,170.69,2400.0,111.18,111.18,111.0562,111.1735,2400.0
2014-04-08 12:05:00,170.69,170.78,170.55,170.57,5100.0,111.1735,111.2321,111.0823,111.0953,5100.0
2014-04-08 12:10:00,170.56,170.57,170.2,170.3,3700.0,111.0888,111.0953,110.8543,110.9194,3700.0
2014-04-08 12:15:00,170.3,170.3,170.11,170.11,3500.0,110.9194,110.9194,110.7957,110.7957,3500.0
2014-04-08 12:20:00,170.05,170.16,170.0,170.16,9800.0,110.7566,110.8283,110.7241,110.8283,9800.0
2014-04-08 12:25:00,170.09,170.14,170.03,170.09,1500.0,110.7827,110.8152,110.7436,110.7827,1500.0
2014-04-08 12:30:00,170.04,170.08,169.99,170.05,2100.0,110.7501,110.7762,110.7175,110.7566,2100.0
2014-04-08 12:35:00,170.05,170.06,169.96,169.96,1200.0,110.7566,110.7631,110.698,110.698,1200.0
2014-04-08 12:40:00,169.92,169.94,169.74,169.84,4900.0,110.6719,110.685,110.5547,110.6198,4900.0
2014-04-08 12:45:00,169.8,170.01,169.8,169.91,3400.0,110.5938,110.7306,110.5938,110.6654,3400.0
2014-04-08 12:50:00,169.84,169.88,169.77,169.83,3600.0,110.6198,110.6459,110.5742,110.6133,3600.0
2014-04-08 12:55:00,169.82,169.88,169.78,169.84,3800.0,110.6068,110.6459,110.5808,110.6198,3800.0
2014-04-08 13:00:00,169.83,169.87,169.75,169.75,10000.0,110.6133,110.6394,110.5612,110.5612,10000.0
2014-04-08 13:05:00,169.72,169.74,169.66,169.74,1500.0,110.5417,110.5547,110.5026,110.5547,1500.0
2014-04-08 13:10:00,169.76,169.81,169.43,169.74,24200.0,110.5677,110.6003,110.3528,110.5547,24200.0
2014-04-08 13:15:00,169.74,169.84,169.68,169.68,7000.0,110.5547,110.6198,110.5156,110.5156,7000.0
2014-04-08 13:20:00,169.68,169.86,169.66,169.82,2600.0,110.5156,110.6329,110.5026,110.6068,2600.0
2014-04-08 13:25:00,169.86,169.94,169.81,169.92,10700.0,110.6329,110.685,110.6003,110.6719,10700.0
2014-04-08 13:30:00,169.88,169.99,169.88,169.91,1400.0,110.6459,110.7175,110.6459,110.6654,1400.0
2014-04-08 13:35:00,170.0,170.03,169.97,170.01,1600.0,110.7241,110.7436,110.7045,110.7306,1600.0
2014-04-08 13:40:00,170.02,170.12,169.99,170.07,1500.0,110.7371,110.8022,110.7175,110.7696,1500.0
2014-04-08 13:45:00,170.02,170.02,169.94,169.94,1300.0,110.7371,110.7371,110.685,110.685,1300.0
2014-04-08 13:50:00,170.07,170.28,169.98,170.28,4000.0,110.7696,110.9064,110.711,110.9064,4000.0
2014-04-08 13:55:00,170.32,170.59,170.32,170.54,5400.0,110.9325,111.1083,110.9325,111.0758,5400.0
2014-04-08 14:00:00,170.5,170.5,170.43,170.48,700.0,111.0497,111.0497,111.0041,111.0367,700.0
2014-04-08 14:05:00,170.43,170.48,170.35,170.35,4700.0,111.0041,111.0367,110.952,110.952,4700.0
2014-04-08 14:10:00,170.35,170.51,170.33,170.45,4600.0,110.952,111.0562,110.939,111.0171,4600.0
2014-04-08 14:15:00,170.44,170.54,170.33,170.41,3100.0,111.0106,111.0758,110.939,110.9911,3100.0
2014-04-08 14:20:00,170.47,170.55,170.4,170.48,1500.0,111.0302,111.0823,110.9846,111.0367,1500.0
2014-04-08 14:25:00,170.54,170.57,170.49,170.57,2400.0,111.0758,111.0953,111.0432,111.0953,2400.0
2014-04-08 14:30:00,170.51,170.59,170.51,170.58,2500.0,111.0562,111.1083,111.0562,111.1018,2500.0
2014-04-08 14:35:00,170.62,170.63,170.56,170.63,3600.0,111.1279,111.1344,111.0888,111.1344,3600.0
2014-04-08 14:40:00,170.63,170.7,170.55,170.56,5400.0,111.1344,111.18,111.0823,111.0888,5400.0
2014-04-08 14:45:00,170.56,170.64,170.56,170.58,6800.0,111.0888,111.1409,111.0888,111.1018,6800.0
2014-04-08 14:50:00,170.56,170.63,170.56,170.58,3200.0,111.0888,111.1344,111.0888,111.1018,3200.0
2014-04-08 14:55:00,170.61,170.73,170.59,170.73,6300.0,111.1214,111.1995,111.1083,111.1995,6300.0
2014-04-08 15:00:00,170.73,170.74,170.63,170.69,6800.0,111.1995,111.206,111.1344,111.1735,6800.0
2014-04-08 15:05:00,170.71,170.81,170.71,170.77,5600.0,111.1865,111.2516,111.1865,111.2256,5600.0
2014-04-08 15:10:00,170.73,170.97,170.71,170.97,6500.0,111.1995,111.3558,111.1865,111.3558,6500.0
2014-04-08 15:15:00,170.99,171.16,170.92,171.13,10200.0,111.3689,111.4796,111.3233,111.46,10200.0
2014-04-08 15:20:00,171.15,171.25,171.1,171.21,9500.0,111.4731,111.5382,111.4405,111.5121,9500.0
2014-04-08 15:25:00,171.25,171.28,171.18,171.21,4700.0,111.5382,111.5577,111.4926,111.5121,4700.0
2014-04-08 15:30:00,171.2,171.27,171.15,171.26,5600.0,111.5056,111.5512,111.4731,111.5447,5600.0
2014-04-08 15:35:00,171.3,171.31,171.2,171.28,6000.0,111.5708,111.5773,111.5056,111.5577,6000.0
2014-04-08 15:40:00,171.32,171.32,171.1,171.11,6400.0,111.5838,111.5838,111.4405,111.447,6400.0
2014-04-08 15:45:00,171.07,171.27,171.07,171.25,11900.0,111.421,111.5512,111.421,111.5382,11900.0
2014-04-08 15:50:00,171.23,171.36,171.23,171.28,15700.0,111.5252,111.6098,111.5252,111.5577,15700.0
2014-04-08 15:55:00,171.32,171.46,171.32,171.37,37900.0,111.5838,111.675,111.5838,111.6164,37900.0
2014-04-09 09:30:00,171.33,171.36,170.57,170.57,8400.0,111.5903,111.6098,111.0953,111.0953,8400.0
2014-04-09 09:35:00,170.29,170.8,170.11,170.62,4400.0,110.9129,111.2451,110.7957,111.1279,4400.0
2014-04-09 09:40:00,170.77,170.82,170.19,170.21,7600.0,111.2256,111.2581,110.8478,110.8608,7600.0
2014-04-09 09:45:00,170.26,170.42,170.14,170.21,2800.0,110.8934,110.9976,110.8152,110.8608,2800.0
2014-04-09 09:50:00,170.17,170.56,170.11,170.41,6200.0,110.8348,111.0888,110.7957,110.9911,6200.0
2014-04-09 09:55:00,170.48,170.59,170.26,170.29,4700.0,111.0367,111.1083,110.8934,110.9129,4700.0
2014-04-09 10:00:00,170.24,170.55,170.16,170.41,4700.0,110.8804,111.0823,110.8283,110.9911,4700.0
2014-04-09 10:05:00,170.34,170.55,170.23,170.55,8900.0,110.9455,111.0823,110.8739,111.0823,8900.0
2014-04-09 10:10:00,170.6,170.7,170.28,170.41,9500.0,111.1148,111.18,110.9064,110.9911,9500.0
2014-04-09 10:15:00,170.4,170.58,170.23,170.58,5500.0,110.9846,111.1018,110.8739,111.1018,5500.0
2014-04-09 10:20:00,170.6,170.64,170.41,170.5,1700.0,111.1148,111.1409,110.9911,111.0497,1700.0
2014-04-09 10:25:00,170.58,170.76,170.55,170.67,4800.0,111.1018,111.2191,111.0823,111.1604,4800.0
2014-04-09 10:30:00,170.76,170.9,170.65,170.75,12900.0,111.2191,111.3102,111.1474,111.2125,12900.0
2014-04-09 10:35:00,170.75,170.75,170.65,170.65,500.0,111.2125,111.2125,111.1474,111.1474,500.0
2014-04-09 10:40:00,170.61,170.69,170.55,170.55,1700.0,111.1214,111.1735,111.0823,111.0823,1700.0
2014-04-09 10:45:00,170.58,170.58,170.06,170.06,3600.0,111.1018,111.1018,110.7631,110.7631,3600.0
2014-04-09 10:50:00,170.12,170.4,170.12,170.18,3400.0,110.8022,110.9846,110.8022,110.8413,3400.0
2014-04-09 10:55:00,170.21,170.29,170.09,170.23,3200.0,110.8608,110.9129,110.7827,110.8739,3200.0
2014-04-09 11:00:00,170.17,170.2,169.95,169.95,900.0,110.8348,110.8543,110.6915,110.6915,900.0
2014-04-09 11:05:00,169.99,170.18,169.92,170.1,3700.0,110.7175,110.8413,110.6719,110.7892,3700.0
2014-04-09 11:10:00,170.05,170.18,170.05,170.07,1700.0,110.7566,110.8413,110.7566,110.7696,1700.0
2014-04-09 11:15:00,170.09,170.09,169.85,169.96,9400.0,110.7827,110.7827,110.6264,110.698,9400.0
2014-04-09 11:20:00,169.9,169.98,169.77,169.77,4400.0,110.6589,110.711,110.5742,110.5742,4400.0
2014-04-09 11:25:00,169.77,169.79,169.69,169.69,2000.0,110.5742,110.5873,110.5221,110.5221,2000.0
2014-04-09 11:30:00,169.67,169.73,169.57,169.57,4400.0,110.5091,110.5482,110.444,110.444,4400.0
2014-04-09 11:35:00,169.52,169.7,169.51,169.62,3900.0,110.4114,110.5287,110.4049,110.4765,3900.0
2014-04-09 11:40:00,169.69,169.71,169.64,169.71,800.0,110.5221,110.5352,110.4896,110.5352,800.0
2014-04-09 11:45:00,169.81,170.14,169.73,169.86,9800.0,110.6003,110.8152,110.5482,110.6329,9800.0
2014-04-09 11:50:00,169.88,169.97,169.83,169.87,2200.0,110.6459,110.7045,110.6133,110.6394,2200.0
2014-04-09 11:55:00,169.85,169.88,169.81,169.82,800.0,110.6264,110.6459,110.6003,110.6068,800.0
2014-04-09 12:00:00,169.81,169.98,169.77,169.91,3500.0,110.6003,110.711,110.5742,110.6654,3500.0
2014-04-09 12:05:00,169.91,169.91,169.76,169.82,1700.0,110.6654,110.6654,110.5677,110.6068,1700.0
2014-04-09 12:10:00,169.93,169.94,169.88,169.88,300.0,110.6785,110.685,110.6459,110.6459,300.0
2014-04-09 12:15:00,169.94,169.94,169.71,169.76,2200.0,110.685,110.685,110.5352,110.5677,2200.0
2014-04-09 12:20:00,169.84,169.86,169.77,169.77,3600.0,110.6198,110.6329,110.5742,110.5742,3600.0
2014-04-09 12:25:00,169.81,169.81,169.64,169.74,3000.0,110.6003,110.6003,110.4896,110.5547,3000.0
2014-04-09 12:30:00,169.73,169.73,169.63,169.63,800.0,110.5482,110.5482,110.4831,110.4831,800.0
2014-04-09 12:35:00,169.63,169.69,169.5,169.5,3900.0,110.4831,110.5221,110.3984,110.3984,3900.0
2014-04-09 12:40:00,169.45,169.63,169.45,169.53,3600.0,110.3658,110.4831,110.3658,110.4179,3600.0
2014-04-09 12:45:00,169.6,169.72,169.6,169.72,3100.0,110.4635,110.5417,110.4635,110.5417,3100.0
2014-04-09 12:50:00,169.72,169.78,169.62,169.71,3200.0,110.5417,110.5808,110.4765,110.5352,3200.0
2014-04-09 12:55:00,169.52,169.56,169.48,169.55,1000.0,110.4114,110.4375,110.3854,110.431,1000.0
2014-04-09 13:00:00,169.55,169.69,169.52,169.52,1500.0,110.431,110.5221,110.4114,110.4114,1500.0
2014-04-09 13:05:00,169.61,169.73,169.61,169.63,800.0,110.47,110.5482,110.47,110.4831,800.0
2014-04-09 13:10:00,169.61,169.61,169.41,169.44,2400.0,110.47,110.47,110.3398,110.3593,2400.0
2014-04-09 13:15:00,169.46,169.47,169.24,169.25,4800.0,110.3723,110.3789,110.229,110.2356,4800.0
2014-04-09 13:20:00,169.25,169.34,169.14,169.18,3200.0,110.2356,110.2942,110.1639,110.19,3200.0
2014-04-09 13:25:00,169.2,169.26,169.09,169.24,4200.0,110.203,110.2421,110.1314,110.229,4200.0
2014-04-09 13:30:00,169.23,169.26,169.22,169.26,600.0,110.2225,110.2421,110.216,110.2421,600.0
2014-04-09 13:35:00,169.23,169.38,169.18,169.38,2300.0,110.2225,110.3202,110.19,110.3202,2300.0
2014-04-09 13:40:00,169.36,169.45,169.35,169.36,2500.0,110.3072,110.3658,110.3007,110.3072,2500.0
2014-04-09 13:45:00,169.38,169.41,169.21,169.21,1500.0,110.3202,110.3398,110.2095,110.2095,1500.0
2014-04-09 13:50:00,169.19,169.31,169.19,169.31,3300.0,110.1965,110.2746,110.1965,110.2746,3300.0
2014-04-09 13:55:00,169.25,169.29,169.1,169.23,1700.0,110.2356,110.2616,110.1379,110.2225,1700.0
2014-04-09 14:00:00,169.33,170.22,169.33,170.22,10000.0,110.2877,110.8673,110.2877,110.8673,10000.0
2014-04-09 14:05:00,170.35,170.45,170.04,170.16,7300.0,110.952,111.0171,110.7501,110.8283,7300.0
2014-04-09 14:10:00,170.19,170.47,170.16,170.17,8500.0,110.8478,111.0302,110.8283,110.8348,8500.0
2014-04-09 14:15:00,170.23,170.46,170.23,170.42,5500.0,110.8739,111.0237,110.8739,110.9976,5500.0
2014-04-09 14:20:00,170.45,170.67,170.45,170.66,1500.0,111.0171,111.1604,111.0171,111.1539,1500.0
2014-04-09 14:25:00,170.56,170.67,170.38,170.39,5400.0,111.0888,111.1604,110.9716,110.9781,5400.0
2014-04-09 14:30:00,170.4,170.53,170.34,170.34,3500.0,110.9846,111.0692,110.9455,110.9455,3500.0
2014-04-09 14:35:00,170.45,170.54,170.37,170.45,5800.0,111.0171,111.0758,110.965,111.0171,5800.0
2014-04-09 14:40:00,170.43,170.43,170.1,170.1,6700.0,111.0041,111.0041,110.7892,110.7892,6700.0
2014-04-09 14:45:00,170.19,170.3,170.07,170.07,3700.0,110.8478,110.9194,110.7696,110.7696,3700.0
2014-04-09 14:50:00,170.06,170.26,170.06,170.19,10000.0,110.7631,110.8934,110.7631,110.8478,10000.0
2014-04-09 14:55:00,170.19,170.19,169.89,170.02,4800.0,110.8478,110.8478,110.6524,110.7371,4800.0
2014-04-09 15:00:00,169.94,169.96,169.84,169.9,5800.0,110.685,110.698,110.6198,110.6589,5800.0
2014-04-09 15:05:00,169.93,170.09,169.93,170.05,3100.0,110.6785,110.7827,110.6785,110.7566,3100.0
2014-04-09 15:10:00,170.0,170.19,170.0,170.02,2100.0,110.7241,110.8478,110.7241,110.7371,2100.0
2014-04-09 15:15:00,170.08,170.09,169.95,169.95,3400.0,110.7762,110.7827,110.6915,110.6915,3400.0
2014-04-09 15:20:00,169.97,169.99,169.84,169.95,5800.0,110.7045,110.7175,110.6198,110.6915,5800.0
2014-04-09 15:25:00,169.92,169.96,169.85,169.94,4600.0,110.6719,110.698,110.6264,110.685,4600.0
2014-04-09 15:30:00,169.94,169.98,169.81,169.91,7800.0,110.685,110.711,110.6003,110.6654,7800.0
2014-04-09 15:35:00,169.93,170.02,169.82,170.0,11300.0,110.6785,110.7371,110.6068,110.7241,11300.0
2014-04-09 15:40:00,169.98,170.19,169.97,170.13,4900.0,110.711,110.8478,110.7045,110.8087,4900.0
2014-04-09 15:45:00,170.16,170.19,170.04,170.17,10900.0,110.8283,110.8478,110.7501,110.8348,10900.0
2014-04-09 15:50:00,170.18,170.24,170.09,170.17,12400.0,110.8413,110.8804,110.7827,110.8348,12400.0
2014-04-09 15:55:00,170.21,170.25,170.11,170.16,19200.0,110.8608,110.8869,110.7957,110.8283,19200.0
2014-04-10 09:30:00,170.61,170.95,170.01,170.21,9200.0,111.1214,111.3428,110.7306,110.8608,9200.0
2014-04-10 09:35:00,170.21,170.73,170.21,170.69,600.0,110.8608,111.1995,110.8608,111.1735,600.0
2014-04-10 09:40:00,170.71,171.24,170.5,170.97,7200.0,111.1865,111.5317,111.0497,111.3558,7200.0
2014-04-10 09:45:00,170.96,171.2,170.78,171.12,3300.0,111.3493,111.5056,111.2321,111.4535,3300.0
2014-04-10 09:50:00,171.05,171.27,170.91,171.13,12000.0,111.4079,111.5512,111.3167,111.46,12000.0
2014-04-10 09:55:00,171.14,171.22,170.92,170.92,3800.0,111.4666,111.5187,111.3233,111.3233,3800.0
2014-04-10 10:00:00,170.92,170.94,170.6,170.94,5300.0,111.3233,111.3363,111.1148,111.3363,5300.0
2014-04-10 10:05:00,170.88,171.09,170.88,171.05,3200.0,111.2972,111.434,111.2972,111.4079,3200.0
2014-04-10 10:10:00,171.03,171.12,170.86,170.99,3700.0,111.3949,111.4535,111.2842,111.3689,3700.0
2014-04-10 10:15:00,170.83,170.91,170.72,170.79,7100.0,111.2646,111.3167,111.193,111.2386,7100.0
2014-04-10 10:20:00,170.77,171.15,170.77,171.1,5300.0,111.2256,111.4731,111.2256,111.4405,5300.0
2014-04-10 10:25:00,171.1,171.25,171.07,171.24,3800.0,111.4405,111.5382,111.421,111.5317,3800.0
2014-04-10 10:30:00,171.24,171.32,171.2,171.31,2300.0,111.5317,111.5838,111.5056,111.5773,2300.0
2014-04-10 10:35:00,171.36,171.36,171.23,171.23,3300.0,111.6098,111.6098,111.5252,111.5252,3300.0
2014-04-10 10:40:00,171.21,171.22,171.12,171.19,6000.0,111.5121,111.5187,111.4535,111.4991,6000.0
2014-04-10 10:45:00,171.16,171.17,171.0,171.0,11900.0,111.4796,111.4861,111.3754,111.3754,11900.0
2014-04-10 10:50:00,171.0,171.01,170.97,171.0,2800.0,111.3754,111.3819,111.3558,111.3754,2800.0
2014-04-10 10:55:00,170.97,170.97,170.55,170.55,6300.0,111.3558,111.3558,111.0823,111.0823,6300.0
2014-04-10 11:00:00,170.54,170.66,170.51,170.61,6400.0,111.0758,111.1539,111.0562,111.1214,6400.0
2014-04-10 11:05:00,170.55,170.55,170.37,170.47,3300.0,111.0823,111.0823,110.965,111.0302,3300.0
2014-04-10 11:10:00,170.48,170.55,170.39,170.55,3300.0,111.0367,111.0823,110.9781,111.0823,3300.0
2014-04-10 11:15:00,170.53,170.53,170.32,170.34,2800.0,111.0692,111.0692,110.9325,110.9455,2800.0
2014-04-10 11:20:00,170.27,170.3,170.21,170.22,3100.0,110.8999,110.9194,110.8608,110.8673,3100.0
2014-04-10 11:25:00,170.19,170.21,169.85,169.86,5400.0,110.8478,110.8608,110.6264,110.6329,5400.0
2014-04-10 11:30:00,169.97,170.11,169.97,170.03,1300.0,110.7045,110.7957,110.7045,110.7436,1300.0
2014-04-10 11:35:00,170.07,170.19,170.07,170.1,1500.0,110.7696,110.8478,110.7696,110.7892,1500.0
2014-04-10 11:40:00,170.18,170.55,170.17,170.55,4400.0,110.8413,111.0823,110.8348,111.0823,4400.0
2014-04-10 11:45:00,170.51,170.7,170.45,170.7,4100.0,111.0562,111.18,111.0171,111.18,4100.0
2014-04-10 11:50:00,170.65,170.68,170.54,170.68,2700.0,111.1474,111.1669,111.0758,111.1669,2700.0
2014-04-10 11:55:00,170.71,170.71,170.59,170.59,3700.0,111.1865,111.1865,111.1083,111.1083,3700.0
2014-04-10 12:00:00,170.59,170.67,170.13,170.36,6400.0,111.1083,111.1604,110.8087,110.9585,6400.0
2014-04-10 12:05:00,170.25,170.36,170.23,170.3,1800.0,110.8869,110.9585,110.8739,110.9194,1800.0
2014-04-10 12:10:00,170.33,170.33,170.17,170.23,5800.0,110.939,110.939,110.8348,110.8739,5800.0
2014-04-10 12:15:00,170.3,170.41,170.23,170.28,2900.0,110.9194,110.9911,110.8739,110.9064,2900.0
2014-04-10 12:20:00,170.24,170.29,170.14,170.22,11000.0,110.8804,110.9129,110.8152,110.8673,11000.0
2014-04-10 12:25:00,170.16,170.33,170.16,170.24,3600.0,110.8283,110.939,110.8283,110.8804,3600.0
2014-04-10 12:30:00,170.29,170.35,170.23,170.29,4600.0,110.9129,110.952,110.8739,110.9129,4600.0
2014-04-10 12:35:00,170.25,170.28,170.06,170.09,2400.0,110.8869,110.9064,110.7631,110.7827,2400.0
2014-04-10 12:40:00,170.1,170.18,169.99,170.01,6700.0,110.7892,110.8413,110.7175,110.7306,6700.0
2014-04-10 12:45:00,170.02,170.04,169.83,169.91,3000.0,110.7371,110.7501,110.6133,110.6654,3000.0
2014-04-10 12:50:00,169.88,169.88,169.81,169.85,2600.0,110.6459,110.6459,110.6003,110.6264,2600.0
2014-04-10 12:55:00,169.83,169.85,169.54,169.63,4100.0,110.6133,110.6264,110.4244,110.4831,4100.0
2014-04-10 13:00:00,169.66,169.78,169.59,169.78,5500.0,110.5026,110.5808,110.457,110.5808,5500.0
2014-04-10 13:05:00,169.79,170.08,169.76,170.06,3700.0,110.5873,110.7762,110.5677,110.7631,3700.0
2014-04-10 13:10:00,170.08,170.08,169.85,169.85,3200.0,110.7762,110.7762,110.6264,110.6264,3200.0
2014-04-10 13:15:00,169.78,169.84,169.62,169.67,5300.0,110.5808,110.6198,110.4765,110.5091,5300.0
2014-04-10 13:20:00,169.64,169.71,169.54,169.66,4400.0,110.4896,110.5352,110.4244,110.5026,4400.0
2014-04-10 13:25:00,169.73,169.73,169.55,169.68,4200.0,110.5482,110.5482,110.431,110.5156,4200.0
2014-04-10 13:30:00,169.75,169.77,169.56,169.56,9400.0,110.5612,110.5742,110.4375,110.4375,9400.0
2014-04-10 13:35:00,169.6,169.81,169.57,169.78,10500.0,110.4635,110.6003,110.444,110.5808,10500.0
2014-04-10 13:40:00,169.74,169.74,169.59,169.73,2600.0,110.5547,110.5547,110.457,110.5482,2600.0
2014-04-10 13:45:00,169.74,169.87,169.7,169.81,3100.0,110.5547,110.6394,110.5287,110.6003,3100.0
2014-04-10 13:50:00,169.82,169.95,169.68,169.95,7600.0,110.6068,110.6915,110.5156,110.6915,7600.0
2014-04-10 13:55:00,169.95,170.15,169.95,170.15,7800.0,110.6915,110.8217,110.6915,110.8217,7800.0
2014-04-10 14:00:00,170.14,170.27,170.1,170.19,4300.0,110.8152,110.8999,110.7892,110.8478,4300.0
2014-04-10 14:05:00,170.25,170.4,170.23,170.3,5000.0,110.8869,110.9846,110.8739,110.9194,5000.0
2014-04-10 14:10:00,170.32,170.49,170.28,170.45,7100.0,110.9325,111.0432,110.9064,111.0171,7100.0
2014-04-10 14:15:00,170.46,170.49,170.24,170.36,6400.0,111.0237,111.0432,110.8804,110.9585,6400.0
2014-04-10 14:20:00,170.37,170.37,170.2,170.21,7200.0,110.965,110.965,110.8543,110.8608,7200.0
2014-04-10 14:25:00,170.25,170.27,170.11,170.16,8200.0,110.8869,110.8999,110.7957,110.8283,8200.0
2014-04-10 14:30:00,170.09,170.13,169.99,170.0,7200.0,110.7827,110.8087,110.7175,110.7241,7200.0
2014-04-10 14:35:00,170.0,170.02,169.86,170.02,6000.0,110.7241,110.7371,110.6329,110.7371,6000.0
2014-04-10 14:40:00,170.0,170.04,169.64,169.72,26100.0,110.7241,110.7501,110.4896,110.5417,26100.0
2014-04-10 14:45:00,169.72,169.78,169.5,169.54,10500.0,110.5417,110.5808,110.3984,110.4244,10500.0
2014-04-10 14:50:00,169.53,169.65,169.53,169.6,4900.0,110.4179,110.4961,110.4179,110.4635,4900.0
2014-04-10 14:55:00,169.63,169.64,169.52,169.59,2900.0,110.4831,110.4896,110.4114,110.457,2900.0
2014-04-10 15:00:00,169.57,169.6,169.23,169.28,8200.0,110.444,110.4635,110.2225,110.2551,8200.0
2014-04-10 15:05:00,169.26,169.38,169.12,169.16,10100.0,110.2421,110.3202,110.1509,110.1769,10100.0
2014-04-10 15:10:00,169.08,169.21,169.08,169.15,4200.0,110.1248,110.2095,110.1248,110.1704,4200.0
2014-04-10 15:15:00,169.21,169.53,169.18,169.52,6700.0,110.2095,110.4179,110.19,110.4114,6700.0
2014-04-10 15:20:00,169.51,169.51,169.32,169.43,7000.0,110.4049,110.4049,110.2812,110.3528,7000.0
2014-04-10 15:25:00,169.39,169.63,169.38,169.53,11500.0,110.3267,110.4831,110.3202,110.4179,11500.0
2014-04-10 15:30:00,169.51,169.68,169.41,169.65,7800.0,110.4049,110.5156,110.3398,110.4961,7800.0
2014-04-10 15:35:00,169.67,169.9,169.61,169.9,7400.0,110.5091,110.6589,110.47,110.6589,7400.0
2014-04-10 15:40:00,169.89,169.9,169.67,169.87,16800.0,110.6524,110.6589,110.5091,110.6394,16800.0
2014-04-10 15:45:00,169.84,169.85,169.72,169.78,19400.0,110.6198,110.6264,110.5417,110.5808,19400.0
2014-04-10 15:50:00,169.75,169.79,169.56,169.58,30600.0,110.5612,110.5873,110.4375,110.4505,30600.0
2014-04-10 15:55:00,169.58,169.65,169.35,169.35,38200.0,110.4505,110.4961,110.3007,110.3007,38200.0
2014-04-11 09:30:00,168.41,169.94,168.41,169.81,22500.0,109.6885,110.685,109.6885,110.6003,22500.0
2014-04-11 09:35:00,169.76,170.42,169.68,169.77,12300.0,110.5677,110.9976,110.5156,110.5742,12300.0
2014-04-11 09:40:00,169.79,169.79,169.41,169.55,5300.0,110.5873,110.5873,110.3398,110.431,5300.0
2014-04-11 09:45:00,169.44,169.45,169.03,169.12,5900.0,110.3593,110.3658,110.0923,110.1509,5900.0
2014-04-11 09:50:00,169.11,169.29,168.83,169.29,6200.0,110.1444,110.2616,109.962,110.2616,6200.0
2014-04-11 09:55:00,169.3,169.55,168.86,169.25,13600.0,110.2681,110.431,109.9815,110.2356,13600.0
2014-04-11 10:00:00,169.25,169.43,169.19,169.26,3200.0,110.2356,110.3528,110.1965,110.2421,3200.0
2014-04-11 10:05:00,169.29,169.56,169.22,169.56,7000.0,110.2616,110.4375,110.216,110.4375,7000.0
2014-04-11 10:10:00,169.67,169.67,169.45,169.53,2100.0,110.5091,110.5091,110.3658,110.4179,2100.0
2014-04-11 10:15:00,169.61,169.86,169.49,169.86,3400.0,110.47,110.6329,110.3919,110.6329,3400.0
2014-04-11 10:20:00,169.85,169.97,169.67,169.97,2700.0,110.6264,110.7045,110.5091,110.7045,2700.0
2014-04-11 10:25:00,169.69,169.91,169.64,169.84,5800.0,110.5221,110.6654,110.4896,110.6198,5800.0
2014-04-11 10:30:00,169.78,169.88,169.71,169.71,2800.0,110.5808,110.6459,110.5352,110.5352,2800.0
2014-04-11 10:35:00,169.71,169.76,169.41,169.42,4900.0,110.5352,110.5677,110.3398,110.3463,4900.0
2014-04-11 10:40:00,169.36,169.63,169.36,169.57,4200.0,110.3072,110.4831,110.3072,110.444,4200.0
2014-04-11 10:45:00,169.56,169.6,169.42,169.52,3600.0,110.4375,110.4635,110.3463,110.4114,3600.0
2014-04-11 10:50:00,169.46,169.56,169.37,169.5,4300.0,110.3723,110.4375,110.3137,110.3984,4300.0
2014-04-11 10:55:00,169.56,169.75,169.34,169.75,4400.0,110.4375,110.5612,110.2942,110.5612,4400.0
2014-04-11 11:00:00,169.64,169.69,169.38,169.4,3700.0,110.4896,110.5221,110.3202,110.3333,3700.0
2014-04-11 11:05:00,169.35,169.36,169.07,169.07,5200.0,110.3007,110.3072,110.1183,110.1183,5200.0
2014-04-11 11:10:00,169.09,169.48,169.03,169.48,6500.0,110.1314,110.3854,110.0923,110.3854,6500.0
2014-04-11 11:15:00,169.38,169.53,169.29,169.42,6100.0,110.3202,110.4179,110.2616,110.3463,6100.0
2014-04-11 11:20:00,169.42,169.43,169.3,169.32,1400.0,110.3463,110.3528,110.2681,110.2812,1400.0
2014-04-11 11:25:00,169.4,169.4,169.23,169.38,3400.0,110.3333,110.3333,110.2225,110.3202,3400.0
2014-04-11 11:30:00,169.38,169.42,169.19,169.42,3300.0,110.3202,110.3463,110.1965,110.3463,3300.0
2014-04-11 11:35:00,169.4,169.4,169.03,169.26,5200.0,110.3333,110.3333,110.0923,110.2421,5200.0
2014-04-11 11:40:00,169.25,169.25,169.08,169.14,2100.0,110.2356,110.2356,110.1248,110.1639,2100.0
2014-04-11 11:45:00,169.11,169.11,168.84,168.91,2300.0,110.1444,110.1444,109.9685,110.0141,2300.0
2014-04-11 11:50:00,168.83,168.88,168.73,168.76,3000.0,109.962,109.9946,109.8969,109.9164,3000.0
2014-04-11 11:55:00,168.72,168.82,168.72,168.77,1800.0,109.8904,109.9555,109.8904,109.9229,1800.0
2014-04-11 12:00:00,168.81,168.88,168.66,168.66,3800.0,109.949,109.9946,109.8513,109.8513,3800.0
2014-04-11 12:05:00,168.67,168.88,168.6,168.8,4400.0,109.8578,109.9946,109.8122,109.9425,4400.0
2014-04-11 12:10:00,168.8,168.88,168.7,168.7,1900.0,109.9425,109.9946,109.8773,109.8773,1900.0
2014-04-11 12:15:00,168.71,168.79,168.63,168.7,2100.0,109.8839,109.936,109.8317,109.8773,2100.0
2014-04-11 12:20:00,168.67,168.73,168.55,168.59,1800.0,109.8578,109.8969,109.7796,109.8057,1800.0
2014-04-11 12:25:00,168.61,168.76,168.59,168.74,2000.0,109.8187,109.9164,109.8057,109.9034,2000.0
2014-04-11 12:30:00,168.81,168.81,168.66,168.69,2500.0,109.949,109.949,109.8513,109.8708,2500.0
2014-04-11 12:35:00,168.77,168.77,168.65,168.65,1700.0,109.9229,109.9229,109.8448,109.8448,1700.0
2014-04-11 12:40:00,168.74,168.8,168.7,168.76,1800.0,109.9034,109.9425,109.8773,109.9164,1800.0
2014-04-11 12:45:00,168.74,168.79,168.64,168.78,1600.0,109.9034,109.936,109.8383,109.9294,1600.0
2014-04-11 12:50:00,168.78,168.78,168.59,168.59,2200.0,109.9294,109.9294,109.8057,109.8057,2200.0
2014-04-11 12:55:00,168.6,168.74,168.52,168.71,2900.0,109.8122,109.9034,109.7601,109.8839,2900.0
2014-04-11 13:00:00,168.75,168.9,168.75,168.8,2300.0,109.9099,110.0076,109.9099,109.9425,2300.0
2014-04-11 13:05:00,168.72,168.72,168.52,168.68,2600.0,109.8904,109.8904,109.7601,109.8643,2600.0
2014-04-11 13:10:00,168.69,168.81,168.61,168.62,3300.0,109.8708,109.949,109.8187,109.8252,3300.0
2014-04-11 13:15:00,168.73,168.77,168.65,168.69,900.0,109.8969,109.9229,109.8448,109.8708,900.0
2014-04-11 13:20:00,168.79,168.79,168.71,168.75,400.0,109.936,109.936,109.8839,109.9099,400.0
2014-04-11 13:25:00,168.81,168.81,168.65,168.72,1600.0,109.949,109.949,109.8448,109.8904,1600.0
2014-04-11 13:30:00,168.67,168.82,168.63,168.79,1700.0,109.8578,109.9555,109.8317,109.936,1700.0
2014-04-11 13:35:00,168.76,168.85,168.7,168.79,1900.0,109.9164,109.975,109.8773,109.936,1900.0
2014-04-11 13:40:00,168.9,169.05,168.9,169.05,1800.0,110.0076,110.1053,110.0076,110.1053,1800.0
2014-04-11 13:45:00,169.07,169.21,169.06,169.13,2700.0,110.1183,110.2095,110.1118,110.1574,2700.0
2014-04-11 13:50:00,169.12,169.16,169.08,169.13,1900.0,110.1509,110.1769,110.1248,110.1574,1900.0
2014-04-11 13:55:00,169.09,169.11,169.03,169.08,4300.0,110.1314,110.1444,110.0923,110.1248,4300.0
2014-04-11 14:00:00,169.01,169.07,169.0,169.03,3200.0,110.0792,110.1183,110.0727,110.0923,3200.0
2014-04-11 14:05:00,169.01,169.08,168.91,168.93,3100.0,110.0792,110.1248,110.0141,110.0271,3100.0
2014-04-11 14:10:00,168.9,168.94,168.78,168.78,4400.0,110.0076,110.0337,109.9294,109.9294,4400.0
2014-04-11 14:15:00,168.75,168.77,168.54,168.54,2500.0,109.9099,109.9229,109.7731,109.7731,2500.0
2014-04-11 14:20:00,168.59,168.68,168.52,168.68,3500.0,109.8057,109.8643,109.7601,109.8643,3500.0
2014-04-11 14:25:00,168.7,168.79,168.6,168.75,3200.0,109.8773,109.936,109.8122,109.9099,3200.0
2014-04-11 14:30:00,168.71,168.73,168.65,168.66,3100.0,109.8839,109.8969,109.8448,109.8513,3100.0
2014-04-11 14:35:00,168.63,168.63,168.55,168.55,600.0,109.8317,109.8317,109.7796,109.7796,600.0
2014-04-11 14:40:00,168.53,168.63,168.48,168.57,7200.0,109.7666,109.8317,109.734,109.7927,7200.0
2014-04-11 14:45:00,168.53,168.54,168.45,168.45,3000.0,109.7666,109.7731,109.7145,109.7145,3000.0
2014-04-11 14:50:00,168.48,168.63,168.4,168.62,7600.0,109.734,109.8317,109.6819,109.8252,7600.0
2014-04-11 14:55:00,168.71,168.82,168.69,168.77,3000.0,109.8839,109.9555,109.8708,109.9229,3000.0
2014-04-11 15:00:00,168.71,168.75,168.58,168.63,4300.0,109.8839,109.9099,109.7992,109.8317,4300.0
2014-04-11 15:05:00,168.67,168.73,168.61,168.73,4200.0,109.8578,109.8969,109.8187,109.8969,4200.0
2014-04-11 15:10:00,168.74,168.79,168.67,168.79,4600.0,109.9034,109.936,109.8578,109.936,4600.0
2014-04-11 15:15:00,168.73,168.87,168.69,168.85,4600.0,109.8969,109.9881,109.8708,109.975,4600.0
2014-04-11 15:20:00,168.89,169.05,168.89,169.05,4400.0,110.0011,110.1053,110.0011,110.1053,4400.0
2014-04-11 15:25:00,169.02,169.05,168.95,169.0,5900.0,110.0858,110.1053,110.0402,110.0727,5900.0
2014-04-11 15:30:00,169.0,169.0,168.88,168.92,10100.0,110.0727,110.0727,109.9946,110.0206,10100.0
2014-04-11 15:35:00,168.95,169.1,168.94,169.04,4600.0,110.0402,110.1379,110.0337,110.0988,4600.0
2014-04-11 15:40:00,169.07,169.17,168.92,168.97,7200.0,110.1183,110.1835,110.0206,110.0532,7200.0
2014-04-11 15:45:00,168.94,168.98,168.8,168.92,9700.0,110.0337,110.0597,109.9425,110.0206,9700.0
2014-04-11 15:50:00,168.91,168.93,168.75,168.77,18800.0,110.0141,110.0271,109.9099,109.9229,18800.0
2014-04-11 15:55:00,168.77,168.87,168.55,168.55,41800.0,109.9229,109.9881,109.7796,109.7796,41800.0
2014-04-14 09:30:00,169.49,169.49,168.51,168.65,5700.0,110.3919,110.3919,109.7536,109.8448,5700.0
2014-04-14 09:35:00,168.65,169.71,168.65,169.53,4900.0,109.8448,110.5352,109.8448,110.4179,4900.0
2014-04-14 09:40:00,169.35,169.71,169.25,169.71,1700.0,110.3007,110.5352,110.2356,110.5352,1700.0
2014-04-14 09:45:00,169.6,169.6,169.22,169.22,3200.0,110.4635,110.4635,110.216,110.216,3200.0
2014-04-14 09:50:00,169.25,169.35,169.18,169.24,1700.0,110.2356,110.3007,110.19,110.229,1700.0
2014-04-14 09:55:00,169.24,169.38,169.05,169.17,2100.0,110.229,110.3202,110.1053,110.1835,2100.0
2014-04-14 10:00:00,169.12,169.23,168.99,169.07,3400.0,110.1509,110.2225,110.0662,110.1183,3400.0
2014-04-14 10:05:00,169.06,169.14,168.87,169.13,3400.0,110.1118,110.1639,109.9881,110.1574,3400.0
2014-04-14 10:10:00,169.04,169.07,168.77,168.85,3600.0,110.0988,110.1183,109.9229,109.975,3600.0
2014-04-14 10:15:00,168.89,169.14,168.89,169.13,1200.0,110.0011,110.1639,110.0011,110.1574,1200.0
2014-04-14 10:20:00,169.06,169.06,168.84,168.89,2700.0,110.1118,110.1118,109.9685,110.0011,2700.0
2014-04-14 10:25:00,168.82,168.95,168.72,168.75,2000.0,109.9555,110.0402,109.8904,109.9099,2000.0
2014-04-14 10:30:00,168.76,169.03,168.75,168.97,3000.0,109.9164,110.0923,109.9099,110.0532,3000.0
2014-04-14 10:35:00,168.93,168.94,168.81,168.88,3400.0,110.0271,110.0337,109.949,109.9946,3400.0
2014-04-14 10:40:00,168.98,169.1,168.85,168.99,5100.0,110.0597,110.1379,109.975,110.0662,5100.0
2014-04-14 10:45:00,168.99,169.0,168.85,168.85,1500.0,110.0662,110.0727,109.975,109.975,1500.0
2014-04-14 10:50:00,168.83,168.83,168.61,168.73,5500.0,109.962,109.962,109.8187,109.8969,5500.0
2014-04-14 10:55:00,168.66,168.79,168.59,168.77,4000.0,109.8513,109.936,109.8057,109.9229,4000.0
2014-04-14 11:00:00,168.78,168.88,168.65,168.88,6100.0,109.9294,109.9946,109.8448,109.9946,6100.0
2014-04-14 11:05:00,168.88,169.06,168.88,168.96,6500.0,109.9946,110.1118,109.9946,110.0467,6500.0
2014-04-14 11:10:00,168.94,169.14,168.85,169.07,4900.0,110.0337,110.1639,109.975,110.1183,4900.0
2014-04-14 11:15:00,169.07,169.26,169.07,169.26,2900.0,110.1183,110.2421,110.1183,110.2421,2900.0
2014-04-14 11:20:00,169.19,169.27,169.04,169.22,7700.0,110.1965,110.2486,110.0988,110.216,7700.0
2014-04-14 11:25:00,169.27,169.4,169.12,169.12,2500.0,110.2486,110.3333,110.1509,110.1509,2500.0
2014-04-14 11:30:00,169.12,169.34,169.03,169.32,1500.0,110.1509,110.2942,110.0923,110.2812,1500.0
2014-04-14 11:35:00,169.33,169.47,169.21,169.32,3800.0,110.2877,110.3789,110.2095,110.2812,3800.0
2014-04-14 11:40:00,169.38,169.48,169.32,169.48,1100.0,110.3202,110.3854,110.2812,110.3854,1100.0
2014-04-14 11:45:00,169.44,169.44,169.25,169.25,4200.0,110.3593,110.3593,110.2356,110.2356,4200.0
2014-04-14 11:50:00,169.32,169.43,169.32,169.39,2100.0,110.2812,110.3528,110.2812,110.3267,2100.0
2014-04-14 11:55:00,169.42,169.42,169.28,169.28,1700.0,110.3463,110.3463,110.2551,110.2551,1700.0
2014-04-14 12:00:00,169.34,169.43,169.3,169.43,1800.0,110.2942,110.3528,110.2681,110.3528,1800.0
2014-04-14 12:05:00,169.42,169.42,169.29,169.38,2100.0,110.3463,110.3463,110.2616,110.3202,2100.0
2014-04-14 12:10:00,169.34,169.43,169.32,169.36,1200.0,110.2942,110.3528,110.2812,110.3072,1200.0
2014-04-14 12:15:00,169.36,169.41,169.28,169.35,2600.0,110.3072,110.3398,110.2551,110.3007,2600.0
2014-04-14 12:20:00,169.35,169.35,169.24,169.24,800.0,110.3007,110.3007,110.229,110.229,800.0
2014-04-14 12:25:00,169.23,169.32,169.21,169.27,3200.0,110.2225,110.2812,110.2095,110.2486,3200.0
2014-04-14 12:30:00,169.29,169.29,169.2,169.25,2400.0,110.2616,110.2616,110.203,110.2356,2400.0
2014-04-14 12:35:00,169.3,169.36,169.27,169.27,1300.0,110.2681,110.3072,110.2486,110.2486,1300.0
2014-04-14 12:40:00,169.26,169.34,169.26,169.27,700.0,110.2421,110.2942,110.2421,110.2486,700.0
2014-04-14 12:45:00,169.28,169.28,169.17,169.17,1700.0,110.2551,110.2551,110.1835,110.1835,1700.0
2014-04-14 12:50:00,169.19,169.19,169.14,169.18,2800.0,110.1965,110.1965,110.1639,110.19,2800.0
2014-04-14 12:55:00,169.23,169.23,169.16,169.16,1200.0,110.2225,110.2225,110.1769,110.1769,1200.0
2014-04-14 13:00:00,169.23,169.23,169.12,169.12,1800.0,110.2225,110.2225,110.1509,110.1509,1800.0
2014-04-14 13:05:00,169.09,169.15,169.07,169.11,1600.0,110.1314,110.1704,110.1183,110.1444,1600.0
2014-04-14 13:10:00,169.09,169.09,168.92,168.97,1500.0,110.1314,110.1314,110.0206,110.0532,1500.0
2014-04-14 13:15:00,168.92,168.95,168.77,168.95,9200.0,110.0206,110.0402,109.9229,110.0402,9200.0
2014-04-14 13:20:00,168.99,169.09,168.99,169.06,1700.0,110.0662,110.1314,110.0662,110.1118,1700.0
2014-04-14 13:25:00,169.05,169.12,168.98,168.98,3500.0,110.1053,110.1509,110.0597,110.0597,3500.0
2014-04-14 13:30:00,168.97,169.01,168.93,169.01,2000.0,110.0532,110.0792,110.0271,110.0792,2000.0
2014-04-14 13:35:00,169.08,169.18,169.07,169.14,1900.0,110.1248,110.19,110.1183,110.1639,1900.0
2014-04-14 13:40:00,169.16,169.27,169.16,169.19,1500.0,110.1769,110.2486,110.1769,110.1965,1500.0
2014-04-14 13:45:00,169.17,169.23,169.08,169.08,1700.0,110.1835,110.2225,110.1248,110.1248,1700.0
2014-04-14 13:50:00,169.06,169.11,169.0,169.04,1000.0,110.1118,110.1444,110.0727,110.0988,1000.0
2014-04-14 13:55:00,169.06,169.13,169.05,169.05,700.0,110.1118,110.1574,110.1053,110.1053,700.0
2014-04-14 14:00:00,169.01,169.08,168.98,169.04,4600.0,110.0792,110.1248,110.0597,110.0988,4600.0
2014-04-14 14:05:00,169.04,169.21,169.04,169.16,1300.0,110.0988,110.2095,110.0988,110.1769,1300.0
2014-04-14 14:10:00,169.21,169.28,169.12,169.19,7000.0,110.2095,110.2551,110.1509,110.1965,7000.0
2014-04-14 14:15:00,169.22,169.22,169.05,169.05,3400.0,110.216,110.216,110.1053,110.1053,3400.0
2014-04-14 14:20:00,169.06,169.14,168.97,169.08,5300.0,110.1118,110.1639,110.0532,110.1248,5300.0
2014-04-14 14:25:00,169.08,169.13,168.99,168.99,3100.0,110.1248,110.1574,110.0662,110.0662,3100.0
2014-04-14 14:30:00,168.91,168.96,168.79,168.86,6300.0,110.0141,110.0467,109.936,109.9815,6300.0
2014-04-14 14:35:00,168.81,168.95,168.77,168.92,7600.0,109.949,110.0402,109.9229,110.0206,7600.0
2014-04-14 14:40:00,168.87,168.89,168.83,168.83,3900.0,109.9881,110.0011,109.962,109.962,3900.0
2014-04-14 14:45:00,168.92,168.94,168.84,168.94,2900.0,110.0206,110.0337,109.9685,110.0337,2900.0
2014-04-14 14:50:00,168.94,169.03,168.89,169.03,3900.0,110.0337,110.0923,110.0011,110.0923,3900.0
2014-04-14 14:55:00,168.97,168.98,168.87,168.87,3700.0,110.0532,110.0597,109.9881,109.9881,3700.0
2014-04-14 15:00:00,168.85,168.88,168.59,168.63,3900.0,109.975,109.9946,109.8057,109.8317,3900.0
2014-04-14 15:05:00,168.61,168.77,168.58,168.74,7700.0,109.8187,109.9229,109.7992,109.9034,7700.0
2014-04-14 15:10:00,168.72,168.74,168.25,168.25,4900.0,109.8904,109.9034,109.5842,109.5842,4900.0
2014-04-14 15:15:00,168.23,168.36,168.21,168.36,5200.0,109.5712,109.6559,109.5582,109.6559,5200.0
2014-04-14 15:20:00,168.38,168.42,168.27,168.39,7200.0,109.6689,109.695,109.5973,109.6754,7200.0
2014-04-14 15:25:00,168.38,168.52,168.3,168.51,8400.0,109.6689,109.7601,109.6168,109.7536,8400.0
2014-04-14 15:30:00,168.52,168.73,168.52,168.66,9700.0,109.7601,109.8969,109.7601,109.8513,9700.0
2014-04-14 15:35:00,168.63,168.88,168.57,168.85,9500.0,109.8317,109.9946,109.7927,109.975,9500.0
2014-04-14 15:40:00,168.88,168.97,168.8,168.95,11400.0,109.9946,110.0532,109.9425,110.0402,11400.0
2014-04-14 15:45:00,168.99,169.18,168.96,169.15,29000.0,110.0662,110.19,110.0467,110.1704,29000.0
2014-04-14 15:50:00,169.15,169.5,169.12,169.47,36800.0,110.1704,110.3984,110.1509,110.3789,36800.0
2014-04-14 15:55:00,169.5,169.7,169.32,169.48,86100.0,110.3984,110.5287,110.2812,110.3854,86100.0
2014-04-15 09:30:00,169.75,170.0,169.75,170.0,4900.0,110.5612,110.7241,110.5612,110.7241,4900.0
2014-04-15 09:35:00,169.18,170.18,169.18,170.18,1800.0,110.19,110.8413,110.19,110.8413,1800.0
2014-04-15 09:40:00,170.4,170.57,169.72,169.81,5200.0,110.9846,111.0953,110.5417,110.6003,5200.0
2014-04-15 09:45:00,169.86,170.88,169.86,170.83,5400.0,110.6329,111.2972,110.6329,111.2646,5400.0
2014-04-15 09:50:00,171.04,171.12,170.7,170.84,8000.0,111.4014,111.4535,111.18,111.2712,8000.0
2014-04-15 09:55:00,170.83,170.96,170.69,170.69,2100.0,111.2646,111.3493,111.1735,111.1735,2100.0
2014-04-15 10:00:00,170.59,170.93,170.58,170.7,3600.0,111.1083,111.3298,111.1018,111.18,3600.0
2014-04-15 10:05:00,170.63,170.7,170.61,170.67,400.0,111.1344,111.18,111.1214,111.1604,400.0
2014-04-15 10:10:00,170.68,170.82,170.33,170.33,2800.0,111.1669,111.2581,110.939,110.939,2800.0
2014-04-15 10:15:00,170.32,170.61,170.24,170.24,3700.0,110.9325,111.1214,110.8804,110.8804,3700.0
2014-04-15 10:20:00,170.22,170.22,169.99,170.12,9700.0,110.8673,110.8673,110.7175,110.8022,9700.0
2014-04-15 10:25:00,170.06,170.31,169.91,170.29,12700.0,110.7631,110.926,110.6654,110.9129,12700.0
2014-04-15 10:30:00,170.24,170.37,170.1,170.29,7000.0,110.8804,110.965,110.7892,110.9129,7000.0
2014-04-15 10:35:00,170.36,170.36,170.14,170.35,5200.0,110.9585,110.9585,110.8152,110.952,5200.0
2014-04-15 10:40:00,170.35,170.49,170.26,170.29,6400.0,110.952,111.0432,110.8934,110.9129,6400.0
2014-04-15 10:45:00,170.36,170.53,170.28,170.42,5800.0,110.9585,111.0692,110.9064,110.9976,5800.0
2014-04-15 10:50:00,170.49,170.62,170.24,170.32,3800.0,111.0432,111.1279,110.8804,110.9325,3800.0
2014-04-15 10:55:00,170.34,170.51,170.1,170.27,6100.0,110.9455,111.0562,110.7892,110.8999,6100.0
2014-04-15 11:00:00,170.28,170.28,170.02,170.07,6100.0,110.9064,110.9064,110.7371,110.7696,6100.0
2014-04-15 11:05:00,170.06,170.21,170.06,170.06,4600.0,110.7631,110.8608,110.7631,110.7631,4600.0
2014-04-15 11:10:00,170.07,170.29,170.07,170.29,1300.0,110.7696,110.9129,110.7696,110.9129,1300.0
2014-04-15 11:15:00,170.1,170.24,170.08,170.23,5400.0,110.7892,110.8804,110.7762,110.8739,5400.0
2014-04-15 11:20:00,170.25,170.39,170.19,170.39,2800.0,110.8869,110.9781,110.8478,110.9781,2800.0
2014-04-15 11:25:00,170.39,170.5,170.35,170.45,1800.0,110.9781,111.0497,110.952,111.0171,1800.0
2014-04-15 11:30:00,170.5,170.67,170.5,170.67,3800.0,111.0497,111.1604,111.0497,111.1604,3800.0
2014-04-15 11:35:00,170.61,170.64,170.5,170.6,3800.0,111.1214,111.1409,111.0497,111.1148,3800.0
2014-04-15 11:40:00,170.56,170.7,170.42,170.58,1300.0,111.0888,111.18,110.9976,111.1018,1300.0
2014-04-15 11:45:00,170.58,170.63,170.38,170.51,6200.0,111.1018,111.1344,110.9716,111.0562,6200.0
2014-04-15 11:50:00,170.44,170.54,170.44,170.54,1600.0,111.0106,111.0758,111.0106,111.0758,1600.0
2014-04-15 11:55:00,170.54,170.69,170.45,170.69,1200.0,111.0758,111.1735,111.0171,111.1735,1200.0
2014-04-15 12:00:00,170.6,170.68,170.39,170.4,1400.0,111.1148,111.1669,110.9781,110.9846,1400.0
2014-04-15 12:05:00,170.32,170.61,170.23,170.6,6700.0,110.9325,111.1214,110.8739,111.1148,6700.0
2014-04-15 12:10:00,170.59,170.59,170.45,170.51,3300.0,111.1083,111.1083,111.0171,111.0562,3300.0
2014-04-15 12:15:00,170.44,170.59,170.44,170.54,1700.0,111.0106,111.1083,111.0106,111.0758,1700.0
2014-04-15 12:20:00,170.63,170.65,170.47,170.56,1400.0,111.1344,111.1474,111.0302,111.0888,1400.0
2014-04-15 12:25:00,170.62,170.67,170.4,170.48,7900.0,111.1279,111.1604,110.9846,111.0367,7900.0
2014-04-15 12:30:00,170.41,170.59,170.41,170.53,2800.0,110.9911,111.1083,110.9911,111.0692,2800.0
2014-04-15 12:35:00,170.52,170.7,170.5,170.57,5500.0,111.0627,111.18,111.0497,111.0953,5500.0
2014-04-15 12:40:00,170.55,170.66,170.46,170.47,4600.0,111.0823,111.1539,111.0237,111.0302,4600.0
2014-04-15 12:45:00,170.43,170.47,170.35,170.47,4200.0,111.0041,111.0302,110.952,111.0302,4200.0
2014-04-15 12:50:00,170.46,170.5,170.33,170.48,3400.0,111.0237,111.0497,110.939,111.0367,3400.0
2014-04-15 12:55:00,170.39,170.46,170.35,170.45,3400.0,110.9781,111.0237,110.952,111.0171,3400.0
2014-04-15 13:00:00,170.45,170.55,170.32,170.54,6900.0,111.0171,111.0823,110.9325,111.0758,6900.0
2014-04-15 13:05:00,170.52,170.65,170.43,170.48,4500.0,111.0627,111.1474,111.0041,111.0367,4500.0
2014-04-15 13:10:00,170.47,170.47,170.37,170.43,7100.0,111.0302,111.0302,110.965,111.0041,7100.0
2014-04-15 13:15:00,170.47,170.6,170.42,170.5,9600.0,111.0302,111.1148,110.9976,111.0497,9600.0
2014-04-15 13:20:00,170.6,170.63,170.49,170.62,4500.0,111.1148,111.1344,111.0432,111.1279,4500.0
2014-04-15 13:25:00,170.58,170.65,170.49,170.59,8300.0,111.1018,111.1474,111.0432,111.1083,8300.0
2014-04-15 13:30:00,170.64,170.74,170.5,170.73,11400.0,111.1409,111.206,111.0497,111.1995,11400.0
2014-04-15 13:35:00,170.74,170.86,170.55,170.55,9100.0,111.206,111.2842,111.0823,111.0823,9100.0
2014-04-15 13:40:00,170.62,170.63,170.36,170.45,10200.0,111.1279,111.1344,110.9585,111.0171,10200.0
2014-04-15 13:45:00,170.53,170.53,170.23,170.28,11000.0,111.0692,111.0692,110.8739,110.9064,11000.0
2014-04-15 13:50:00,170.27,170.44,170.24,170.36,9700.0,110.8999,111.0106,110.8804,110.9585,9700.0
2014-04-15 13:55:00,170.4,170.48,170.26,170.4,30000.0,110.9846,111.0367,110.8934,110.9846,30000.0
2014-04-15 14:00:00,170.43,170.53,170.39,170.48,10200.0,111.0041,111.0692,110.9781,111.0367,10200.0
2014-04-15 14:05:00,170.58,170.59,170.36,170.46,13200.0,111.1018,111.1083,110.9585,111.0237,13200.0
2014-04-15 14:10:00,170.46,170.63,170.38,170.41,7200.0,111.0237,111.1344,110.9716,110.9911,7200.0
2014-04-15 14:15:00,170.47,170.49,170.31,170.36,12900.0,111.0302,111.0432,110.926,110.9585,12900.0
2014-04-15 14:20:00,170.37,170.44,170.3,170.39,6500.0,110.965,111.0106,110.9194,110.9781,6500.0
2014-04-15 14:25:00,170.39,170.45,170.34,170.34,7000.0,110.9781,111.0171,110.9455,110.9455,7000.0
2014-04-15 14:30:00,170.39,170.62,170.34,170.62,17000.0,110.9781,111.1279,110.9455,111.1279,17000.0
2014-04-15 14:35:00,170.61,170.88,170.58,170.86,5200.0,111.1214,111.2972,111.1018,111.2842,5200.0
2014-04-15 14:40:00,170.86,170.86,170.54,170.65,14500.0,111.2842,111.2842,111.0758,111.1474,14500.0
2014-04-15 14:45:00,170.75,170.75,170.54,170.59,9100.0,111.2125,111.2125,111.0758,111.1083,9100.0
2014-04-15 14:50:00,170.61,170.72,170.6,170.72,3700.0,111.1214,111.193,111.1148,111.193,3700.0
2014-04-15 14:55:00,170.72,170.72,170.55,170.56,5000.0,111.193,111.193,111.0823,111.0888,5000.0
2014-04-15 15:00:00,170.59,170.77,170.59,170.75,13800.0,111.1083,111.2256,111.1083,111.2125,13800.0
2014-04-15 15:05:00,170.75,170.75,170.61,170.73,5800.0,111.2125,111.2125,111.1214,111.1995,5800.0
2014-04-15 15:10:00,170.74,171.0,170.74,170.99,4500.0,111.206,111.3754,111.206,111.3689,4500.0
2014-04-15 15:15:00,170.97,171.26,170.92,171.2,5600.0,111.3558,111.5447,111.3233,111.5056,5600.0
2014-04-15 15:20:00,171.13,171.15,170.88,171.08,5900.0,111.46,111.4731,111.2972,111.4275,5900.0
2014-04-15 15:25:00,171.04,171.07,170.93,171.06,4900.0,111.4014,111.421,111.3298,111.4144,4900.0
2014-04-15 15:30:00,171.02,171.02,170.89,171.01,8000.0,111.3884,111.3884,111.3037,111.3819,8000.0
2014-04-15 15:35:00,171.03,171.03,170.77,170.77,12200.0,111.3949,111.3949,111.2256,111.2256,12200.0
2014-04-15 15:40:00,170.74,170.81,170.56,170.56,12100.0,111.206,111.2516,111.0888,111.0888,12100.0
2014-04-15 15:45:00,170.59,170.84,170.59,170.81,16500.0,111.1083,111.2712,111.1083,111.2516,16500.0
2014-04-15 15:50:00,170.79,170.95,170.78,170.95,18000.0,111.2386,111.3428,111.2321,111.3428,18000.0
2014-04-15 15:55:00,170.98,170.99,170.76,170.9,42300.0,111.3623,111.3689,111.2191,111.3102,42300.0
2014-04-16 09:30:00,171.5,171.54,171.24,171.37,9100.0,111.701,111.7271,111.5317,111.6164,9100.0
2014-04-16 09:35:00,171.32,171.8,171.19,171.66,6100.0,111.5838,111.8964,111.4991,111.8052,6100.0
2014-04-16 09:40:00,171.59,171.88,171.51,171.88,5500.0,111.7596,111.9485,111.7075,111.9485,5500.0
2014-04-16 09:45:00,171.69,171.69,171.47,171.47,2300.0,111.8248,111.8248,111.6815,111.6815,2300.0
2014-04-16 09:50:00,171.53,171.54,171.45,171.46,1500.0,111.7206,111.7271,111.6685,111.675,1500.0
2014-04-16 09:55:00,171.49,171.67,171.41,171.47,2400.0,111.6945,111.8118,111.6424,111.6815,2400.0
2014-04-16 10:00:00,171.28,171.28,171.02,171.19,600.0,111.5577,111.5577,111.3884,111.4991,600.0
2014-04-16 10:05:00,171.05,171.52,171.05,171.35,2100.0,111.4079,111.7141,111.4079,111.6033,2100.0
2014-04-16 10:10:00,171.3,171.46,171.27,171.37,1600.0,111.5708,111.675,111.5512,111.6164,1600.0
2014-04-16 10:15:00,171.23,171.31,171.15,171.31,1700.0,111.5252,111.5773,111.4731,111.5773,1700.0
2014-04-16 10:20:00,171.32,171.32,171.05,171.13,2300.0,111.5838,111.5838,111.4079,111.46,2300.0
2014-04-16 10:25:00,171.17,171.23,171.04,171.05,1800.0,111.4861,111.5252,111.4014,111.4079,1800.0
2014-04-16 10:30:00,171.02,171.3,171.02,171.3,3000.0,111.3884,111.5708,111.3884,111.5708,3000.0
2014-04-16 10:35:00,171.14,171.34,171.14,171.17,5600.0,111.4666,111.5968,111.4666,111.4861,5600.0
2014-04-16 10:40:00,171.16,171.2,171.13,171.2,2200.0,111.4796,111.5056,111.46,111.5056,2200.0
2014-04-16 10:45:00,171.24,171.38,171.15,171.2,2300.0,111.5317,111.6229,111.4731,111.5056,2300.0
2014-04-16 10:50:00,171.2,171.23,170.94,171.02,6100.0,111.5056,111.5252,111.3363,111.3884,6100.0
2014-04-16 10:55:00,171.0,171.17,170.99,171.01,2900.0,111.3754,111.4861,111.3689,111.3819,2900.0
2014-04-16 11:00:00,170.94,170.96,170.8,170.9,3900.0,111.3363,111.3493,111.2451,111.3102,3900.0
2014-04-16 11:05:00,170.94,171.05,170.9,171.02,2500.0,111.3363,111.4079,111.3102,111.3884,2500.0
2014-04-16 11:10:00,171.01,171.01,170.88,170.94,4800.0,111.3819,111.3819,111.2972,111.3363,4800.0
2014-04-16 11:15:00,170.94,170.96,170.88,170.92,3100.0,111.3363,111.3493,111.2972,111.3233,3100.0
2014-04-16 11:20:00,170.9,170.9,170.75,170.8,3900.0,111.3102,111.3102,111.2125,111.2451,3900.0
2014-04-16 11:25:00,170.78,170.81,170.6,170.65,11700.0,111.2321,111.2516,111.1148,111.1474,11700.0
2014-04-16 11:30:00,170.65,170.72,170.62,170.68,6400.0,111.1474,111.193,111.1279,111.1669,6400.0
2014-04-16 11:35:00,170.71,170.82,170.67,170.8,2000.0,111.1865,111.2581,111.1604,111.2451,2000.0
2014-04-16 11:40:00,170.8,170.87,170.78,170.82,1600.0,111.2451,111.2907,111.2321,111.2581,1600.0
2014-04-16 11:45:00,170.77,170.87,170.75,170.81,3400.0,111.2256,111.2907,111.2125,111.2516,3400.0
2014-04-16 11:50:00,170.85,170.92,170.68,170.88,5500.0,111.2777,111.3233,111.1669,111.2972,5500.0
2014-04-16 11:55:00,170.87,170.94,170.81,170.94,4000.0,111.2907,111.3363,111.2516,111.3363,4000.0
2014-04-16 12:00:00,170.96,171.04,170.94,170.99,2800.0,111.3493,111.4014,111.3363,111.3689,2800.0
2014-04-16 12:05:00,170.97,170.99,170.95,170.98,3400.0,111.3558,111.3689,111.3428,111.3623,3400.0
2014-04-16 12:10:00,171.02,171.17,170.98,171.08,3000.0,111.3884,111.4861,111.3623,111.4275,3000.0
2014-04-16 12:15:00,171.11,171.2,171.09,171.17,4300.0,111.447,111.5056,111.434,111.4861,4300.0
2014-04-16 12:20:00,171.2,171.24,171.06,171.13,3300.0,111.5056,111.5317,111.4144,111.46,3300.0
2014-04-16 12:25:00,171.15,171.2,171.06,171.11,3300.0,111.4731,111.5056,111.4144,111.447,3300.0
2014-04-16 12:30:00,171.11,171.16,171.05,171.14,5600.0,111.447,111.4796,111.4079,111.4666,5600.0
2014-04-16 12:35:00,171.16,171.31,171.14,171.22,7400.0,111.4796,111.5773,111.4666,111.5187,7400.0
2014-04-16 12:40:00,171.25,171.27,171.08,171.17,2400.0,111.5382,111.5512,111.4275,111.4861,2400.0
2014-04-16 12:45:00,171.15,171.19,171.09,171.13,6900.0,111.4731,111.4991,111.434,111.46,6900.0
2014-04-16 12:50:00,171.11,171.24,171.1,171.15,4200.0,111.447,111.5317,111.4405,111.4731,4200.0
2014-04-16 12:55:00,171.15,171.31,171.15,171.25,6200.0,111.4731,111.5773,111.4731,111.5382,6200.0
2014-04-16 13:00:00,171.25,171.48,171.25,171.48,4800.0,111.5382,111.688,111.5382,111.688,4800.0
2014-04-16 13:05:00,171.46,171.49,171.33,171.42,6500.0,111.675,111.6945,111.5903,111.6489,6500.0
2014-04-16 13:10:00,171.46,171.5,171.42,171.42,1000.0,111.675,111.701,111.6489,111.6489,1000.0
2014-04-16 13:15:00,171.41,171.49,171.36,171.49,4300.0,111.6424,111.6945,111.6098,111.6945,4300.0
2014-04-16 13:20:00,171.49,171.62,171.47,171.58,12300.0,111.6945,111.7792,111.6815,111.7531,12300.0
2014-04-16 13:25:00,171.61,171.61,171.5,171.57,16600.0,111.7727,111.7727,111.701,111.7466,16600.0
2014-04-16 13:30:00,171.59,171.71,171.53,171.53,2400.0,111.7596,111.8378,111.7206,111.7206,2400.0
2014-04-16 13:35:00,171.52,171.86,171.52,171.86,121800.0,111.7141,111.9355,111.7141,111.9355,121800.0
2014-04-16 13:40:00,171.84,172.01,171.84,171.99,7400.0,111.9225,112.0332,111.9225,112.0202,7400.0
2014-04-16 13:45:00,171.98,172.05,171.92,171.98,7700.0,112.0137,112.0593,111.9746,112.0137,7700.0
2014-04-16 13:50:00,172.0,172.08,171.94,171.96,4800.0,112.0267,112.0788,111.9876,112.0006,4800.0
2014-04-16 13:55:00,171.97,172.15,171.96,172.14,2300.0,112.0071,112.1244,112.0006,112.1179,2300.0
2014-04-16 14:00:00,172.16,172.16,171.95,172.0,3300.0,112.1309,112.1309,111.9941,112.0267,3300.0
2014-04-16 14:05:00,171.99,172.02,171.91,171.98,3500.0,112.0202,112.0397,111.9681,112.0137,3500.0
2014-04-16 14:10:00,172.0,172.05,171.99,172.05,2400.0,112.0267,112.0593,112.0202,112.0593,2400.0
2014-04-16 14:15:00,172.01,172.01,171.85,171.92,3100.0,112.0332,112.0332,111.929,111.9746,3100.0
2014-04-16 14:20:00,171.87,172.0,171.87,171.97,2400.0,111.942,112.0267,111.942,112.0071,2400.0
2014-04-16 14:25:00,172.0,172.11,171.96,172.11,1800.0,112.0267,112.0983,112.0006,112.0983,1800.0
2014-04-16 14:30:00,172.1,172.33,172.08,172.26,4200.0,112.0918,112.2416,112.0788,112.196,4200.0
2014-04-16 14:35:00,172.29,172.29,172.16,172.22,3100.0,112.2156,112.2156,112.1309,112.17,3100.0
2014-04-16 14:40:00,172.22,172.28,172.11,172.21,4700.0,112.17,112.2091,112.0983,112.1635,4700.0
2014-04-16 14:45:00,172.16,172.25,172.16,172.23,2400.0,112.1309,112.1895,112.1309,112.1765,2400.0
2014-04-16 14:50:00,172.22,172.44,172.18,172.42,5900.0,112.17,112.3133,112.1439,112.3002,5900.0
2014-04-16 14:55:00,172.47,172.47,172.37,172.41,6200.0,112.3328,112.3328,112.2677,112.2937,6200.0
2014-04-16 15:00:00,172.39,172.41,172.29,172.41,3400.0,112.2807,112.2937,112.2156,112.2937,3400.0
2014-04-16 15:05:00,172.39,172.48,172.33,172.48,3700.0,112.2807,112.3393,112.2416,112.3393,3700.0
2014-04-16 15:10:00,172.44,172.53,172.41,172.41,3200.0,112.3133,112.3719,112.2937,112.2937,3200.0
2014-04-16 15:15:00,172.37,172.53,172.37,172.53,4700.0,112.2677,112.3719,112.2677,112.3719,4700.0
2014-04-16 15:20:00,172.49,172.54,172.41,172.5,7200.0,112.3458,112.3784,112.2937,112.3523,7200.0
2014-04-16 15:25:00,172.49,172.5,172.33,172.33,6400.0,112.3458,112.3523,112.2416,112.2416,6400.0
2014-04-16 15:30:00,172.29,172.3,172.07,172.14,9900.0,112.2156,112.2221,112.0723,112.1179,9900.0
2014-04-16 15:35:00,172.14,172.24,172.07,172.12,12500.0,112.1179,112.183,112.0723,112.1048,12500.0
2014-04-16 15:40:00,172.12,172.17,172.05,172.17,6400.0,112.1048,112.1374,112.0593,112.1374,6400.0
2014-04-16 15:45:00,172.13,172.16,172.05,172.07,5400.0,112.1114,112.1309,112.0593,112.0723,5400.0
2014-04-16 15:50:00,172.08,172.23,172.08,172.21,12300.0,112.0788,112.1765,112.0788,112.1635,12300.0
2014-04-16 15:55:00,172.2,172.24,171.92,172.07,39800.0,112.1569,112.183,111.9746,112.0723,39800.0
2014-04-17 09:30:00,171.52,172.07,171.52,172.01,41000.0,111.7141,112.0723,111.7141,112.0332,41000.0
2014-04-17 09:35:00,171.79,171.81,171.52,171.8,1800.0,111.8899,111.9029,111.7141,111.8964,1800.0
2014-04-17 09:40:00,171.7,171.73,171.28,171.73,2500.0,111.8313,111.8508,111.5577,111.8508,2500.0
2014-04-17 09:45:00,171.68,171.8,171.46,171.52,2300.0,111.8183,111.8964,111.675,111.7141,2300.0
2014-04-17 09:50:00,171.48,171.53,171.46,171.51,1700.0,111.688,111.7206,111.675,111.7075,1700.0
2014-04-17 09:55:00,171.23,171.36,171.16,171.16,2700.0,111.5252,111.6098,111.4796,111.4796,2700.0
2014-04-17 10:00:00,171.12,171.38,170.97,171.13,6400.0,111.4535,111.6229,111.3558,111.46,6400.0
2014-04-17 10:05:00,171.11,171.25,170.82,171.25,1900.0,111.447,111.5382,111.2581,111.5382,1900.0
2014-04-17 10:10:00,171.39,171.58,171.3,171.58,800.0,111.6294,111.7531,111.5708,111.7531,800.0
2014-04-17 10:15:00,171.45,171.48,171.27,171.48,1800.0,111.6685,111.688,111.5512,111.688,1800.0
2014-04-17 10:20:00,171.51,171.53,171.22,171.4,10200.0,111.7075,111.7206,111.5187,111.6359,10200.0
2014-04-17 10:25:00,171.5,171.51,171.25,171.43,7600.0,111.701,111.7075,111.5382,111.6554,7600.0
2014-04-17 10:30:00,171.5,171.55,171.44,171.44,1100.0,111.701,111.7336,111.6619,111.6619,1100.0
2014-04-17 10:35:00,171.45,171.49,171.24,171.26,4300.0,111.6685,111.6945,111.5317,111.5447,4300.0
2014-04-17 10:40:00,171.32,171.46,171.23,171.46,1600.0,111.5838,111.675,111.5252,111.675,1600.0
2014-04-17 10:45:00,171.5,171.56,171.32,171.32,2200.0,111.701,111.7401,111.5838,111.5838,2200.0
2014-04-17 10:50:00,171.36,171.55,171.36,171.55,700.0,111.6098,111.7336,111.6098,111.7336,700.0
2014-04-17 10:55:00,171.45,171.52,171.33,171.49,3600.0,111.6685,111.7141,111.5903,111.6945,3600.0
2014-04-17 11:00:00,171.56,171.56,171.3,171.38,1800.0,111.7401,111.7401,111.5708,111.6229,1800.0
2014-04-17 11:05:00,171.44,171.55,171.42,171.5,2100.0,111.6619,111.7336,111.6489,111.701,2100.0
2014-04-17 11:10:00,171.49,171.6,171.48,171.6,500.0,111.6945,111.7662,111.688,111.7662,500.0
2014-04-17 11:15:00,171.5,171.5,171.27,171.3,3800.0,111.701,111.701,111.5512,111.5708,3800.0
2014-04-17 11:20:00,171.4,171.51,171.31,171.44,2400.0,111.6359,111.7075,111.5773,111.6619,2400.0
2014-04-17 11:25:00,171.42,171.43,171.37,171.43,1000.0,111.6489,111.6554,111.6164,111.6554,1000.0
2014-04-17 11:30:00,171.38,171.4,171.38,171.38,400.0,111.6229,111.6359,111.6229,111.6229,400.0
2014-04-17 11:35:00,171.31,171.31,171.29,171.29,500.0,111.5773,111.5773,111.5643,111.5643,500.0
2014-04-17 11:40:00,171.36,171.44,171.32,171.41,1400.0,111.6098,111.6619,111.5838,111.6424,1400.0
2014-04-17 11:45:00,171.34,171.39,171.34,171.38,400.0,111.5968,111.6294,111.5968,111.6229,400.0
2014-04-17 11:50:00,171.34,171.54,171.3,171.54,1100.0,111.5968,111.7271,111.5708,111.7271,1100.0
2014-04-17 11:55:00,171.54,171.64,171.54,171.64,500.0,111.7271,111.7922,111.7271,111.7922,500.0
2014-04-17 12:00:00,171.63,171.63,171.51,171.57,1700.0,111.7857,111.7857,111.7075,111.7466,1700.0
2014-04-17 12:05:00,171.5,171.5,171.29,171.32,1700.0,111.701,111.701,111.5643,111.5838,1700.0
2014-04-17 12:10:00,171.36,171.45,171.31,171.34,800.0,111.6098,111.6685,111.5773,111.5968,800.0
2014-04-17 12:15:00,171.28,171.34,171.09,171.09,1100.0,111.5577,111.5968,111.434,111.434,1100.0
2014-04-17 12:20:00,171.01,171.01,170.84,170.84,2400.0,111.3819,111.3819,111.2712,111.2712,2400.0
2014-04-17 12:25:00,170.91,171.11,170.91,171.06,1900.0,111.3167,111.447,111.3167,111.4144,1900.0
2014-04-17 12:30:00,171.11,171.11,170.99,170.99,400.0,111.447,111.447,111.3689,111.3689,400.0
2014-04-17 12:35:00,170.89,171.03,170.88,171.02,2300.0,111.3037,111.3949,111.2972,111.3884,2300.0
2014-04-17 12:40:00,171.05,171.05,170.92,170.93,700.0,111.4079,111.4079,111.3233,111.3298,700.0
2014-04-17 12:45:00,170.99,171.08,170.91,170.96,2400.0,111.3689,111.4275,111.3167,111.3493,2400.0
2014-04-17 12:50:00,170.91,170.94,170.8,170.8,1300.0,111.3167,111.3363,111.2451,111.2451,1300.0
2014-04-17 12:55:00,170.79,170.95,170.76,170.92,3700.0,111.2386,111.3428,111.2191,111.3233,3700.0
2014-04-17 13:00:00,170.93,171.13,170.93,171.03,2300.0,111.3298,111.46,111.3298,111.3949,2300.0
2014-04-17 13:05:00,170.94,171.06,170.92,170.99,5800.0,111.3363,111.4144,111.3233,111.3689,5800.0
2014-04-17 13:10:00,171.06,171.3,171.06,171.2,1900.0,111.4144,111.5708,111.4144,111.5056,1900.0
2014-04-17 13:15:00,171.08,171.08,170.96,171.03,900.0,111.4275,111.4275,111.3493,111.3949,900.0
2014-04-17 13:20:00,170.99,171.1,170.98,171.03,2400.0,111.3689,111.4405,111.3623,111.3949,2400.0
2014-04-17 13:25:00,171.13,171.13,171.0,171.0,1000.0,111.46,111.46,111.3754,111.3754,1000.0
2014-04-17 13:30:00,171.03,171.04,170.93,171.04,5000.0,111.3949,111.4014,111.3298,111.4014,5000.0
2014-04-17 13:35:00,170.96,171.12,170.96,171.03,1000.0,111.3493,111.4535,111.3493,111.3949,1000.0
2014-04-17 13:40:00,171.06,171.16,171.03,171.06,2900.0,111.4144,111.4796,111.3949,111.4144,2900.0
2014-04-17 13:45:00,171.1,171.23,171.1,171.2,1400.0,111.4405,111.5252,111.4405,111.5056,1400.0
2014-04-17 13:50:00,171.21,171.25,171.17,171.18,1300.0,111.5121,111.5382,111.4861,111.4926,1300.0
2014-04-17 13:55:00,171.14,171.35,171.14,171.25,1800.0,111.4666,111.6033,111.4666,111.5382,1800.0
2014-04-17 14:00:00,171.3,171.4,171.1,171.1,14700.0,111.5708,111.6359,111.4405,111.4405,14700.0
2014-04-17 14:05:00,171.11,171.15,171.03,171.03,6800.0,111.447,111.4731,111.3949,111.3949,6800.0
2014-04-17 14:10:00,171.05,171.14,171.0,171.14,3800.0,111.4079,111.4666,111.3754,111.4666,3800.0
2014-04-17 14:15:00,171.09,171.23,171.03,171.23,9600.0,111.434,111.5252,111.3949,111.5252,9600.0
2014-04-17 14:20:00,171.22,171.28,171.22,171.26,800.0,111.5187,111.5577,111.5187,111.5447,800.0
2014-04-17 14:25:00,171.3,171.4,171.3,171.34,3400.0,111.5708,111.6359,111.5708,111.5968,3400.0
2014-04-17 14:30:00,171.36,171.4,171.33,171.34,1200.0,111.6098,111.6359,111.5903,111.5968,1200.0
2014-04-17 14:35:00,171.37,171.42,171.33,171.33,1200.0,111.6164,111.6489,111.5903,111.5903,1200.0
2014-04-17 14:40:00,171.36,171.36,171.28,171.3,1900.0,111.6098,111.6098,111.5577,111.5708,1900.0
2014-04-17 14:45:00,171.29,171.35,171.26,171.26,2900.0,111.5643,111.6033,111.5447,111.5447,2900.0
2014-04-17 14:50:00,171.29,171.4,171.29,171.4,1000.0,111.5643,111.6359,111.5643,111.6359,1000.0
2014-04-17 14:55:00,171.39,171.39,171.33,171.38,1700.0,111.6294,111.6294,111.5903,111.6229,1700.0
2014-04-17 15:00:00,171.42,171.63,171.36,171.63,4300.0,111.6489,111.7857,111.6098,111.7857,4300.0
2014-04-17 15:05:00,171.64,171.72,171.57,171.64,4800.0,111.7922,111.8443,111.7466,111.7922,4800.0
2014-04-17 15:10:00,171.65,171.77,171.65,171.75,1800.0,111.7987,111.8769,111.7987,111.8639,1800.0
2014-04-17 15:15:00,171.82,171.83,171.7,171.73,3900.0,111.9094,111.916,111.8313,111.8508,3900.0
2014-04-17 15:20:00,171.75,171.79,171.71,171.78,3700.0,111.8639,111.8899,111.8378,111.8834,3700.0
2014-04-17 15:25:00,171.8,171.89,171.76,171.86,2400.0,111.8964,111.955,111.8704,111.9355,2400.0
2014-04-17 15:30:00,171.85,171.85,171.64,171.64,4100.0,111.929,111.929,111.7922,111.7922,4100.0
2014-04-17 15:35:00,171.65,171.81,171.65,171.73,3000.0,111.7987,111.9029,111.7987,111.8508,3000.0
2014-04-17 15:40:00,171.76,171.79,171.68,171.7,2300.0,111.8704,111.8899,111.8183,111.8313,2300.0
2014-04-17 15:45:00,171.79,171.9,171.76,171.88,7300.0,111.8899,111.9616,111.8704,111.9485,7300.0
2014-04-17 15:50:00,171.9,172.2,171.87,172.2,12400.0,111.9616,112.1569,111.942,112.1569,12400.0
2014-04-17 15:55:00,172.2,172.41,172.1,172.23,40000.0,112.1569,112.2937,112.0918,112.1765,40000.0
2014-04-21 09:30:00,172.63,172.99,172.45,172.53,9000.0,112.437,112.6715,112.3198,112.3719,9000.0
2014-04-21 09:35:00,172.53,172.92,172.53,172.77,2200.0,112.3719,112.6259,112.3719,112.5282,2200.0
2014-04-21 09:40:00,172.73,172.73,172.14,172.34,4400.0,112.5021,112.5021,112.1179,112.2481,4400.0
2014-04-21 09:45:00,172.38,172.38,172.19,172.19,1400.0,112.2742,112.2742,112.1504,112.1504,1400.0
2014-04-21 09:50:00,172.25,172.26,171.96,171.96,1400.0,112.1895,112.196,112.0006,112.0006,1400.0
2014-04-21 09:55:00,172.03,172.27,172.03,172.09,3900.0,112.0462,112.2025,112.0462,112.0853,3900.0
2014-04-21 10:00:00,172.21,172.41,172.19,172.34,8900.0,112.1635,112.2937,112.1504,112.2481,8900.0
2014-04-21 10:05:00,172.31,172.5,172.27,172.5,2200.0,112.2286,112.3523,112.2025,112.3523,2200.0
2014-04-21 10:10:00,172.49,172.56,172.39,172.54,1500.0,112.3458,112.3914,112.2807,112.3784,1500.0
2014-04-21 10:15:00,172.56,172.74,172.55,172.64,1800.0,112.3914,112.5087,112.3849,112.4435,1800.0
2014-04-21 10:20:00,172.67,172.92,172.67,172.92,1200.0,112.4631,112.6259,112.4631,112.6259,1200.0
2014-04-21 10:25:00,172.86,173.0,172.72,173.0,3700.0,112.5868,112.678,112.4956,112.678,3700.0
2014-04-21 10:30:00,172.98,173.08,172.74,172.74,5300.0,112.665,112.7301,112.5087,112.5087,5300.0
2014-04-21 10:35:00,172.8,172.98,172.7,172.85,4000.0,112.5477,112.665,112.4826,112.5803,4000.0
2014-04-21 10:40:00,172.81,172.93,172.77,172.83,1300.0,112.5543,112.6324,112.5282,112.5673,1300.0
2014-04-21 10:45:00,172.78,172.83,172.78,172.82,2300.0,112.5347,112.5673,112.5347,112.5608,2300.0
2014-04-21 10:50:00,172.87,172.9,172.63,172.71,1500.0,112.5933,112.6129,112.437,112.4891,1500.0
2014-04-21 10:55:00,172.68,172.79,172.64,172.64,2000.0,112.4696,112.5412,112.4435,112.4435,2000.0
2014-04-21 11:00:00,172.62,172.62,172.48,172.56,1700.0,112.4305,112.4305,112.3393,112.3914,1700.0
2014-04-21 11:05:00,172.57,172.69,172.57,172.62,2300.0,112.3979,112.4761,112.3979,112.4305,2300.0
2014-04-21 11:10:00,172.61,172.75,172.58,172.71,3100.0,112.424,112.5152,112.4045,112.4891,3100.0
2014-04-21 11:15:00,172.68,172.72,172.59,172.72,2200.0,112.4696,112.4956,112.411,112.4956,2200.0
2014-04-21 11:20:00,172.69,172.77,172.66,172.68,4200.0,112.4761,112.5282,112.4566,112.4696,4200.0
2014-04-21 11:25:00,172.63,172.72,172.56,172.69,1500.0,112.437,112.4956,112.3914,112.4761,1500.0
2014-04-21 11:30:00,172.69,172.75,172.6,172.75,1500.0,112.4761,112.5152,112.4175,112.5152,1500.0
2014-04-21 11:35:00,172.68,172.68,172.68,172.68,100.0,112.4696,112.4696,112.4696,112.4696,100.0
2014-04-21 11:40:00,172.73,172.73,172.6,172.6,1600.0,112.5021,112.5021,112.4175,112.4175,1600.0
2014-04-21 11:45:00,172.59,172.62,172.46,172.49,2200.0,112.411,112.4305,112.3263,112.3458,2200.0
2014-04-21 11:50:00,172.44,172.44,172.1,172.1,3000.0,112.3133,112.3133,112.0918,112.0918,3000.0
2014-04-21 11:55:00,172.08,172.33,172.01,172.27,11000.0,112.0788,112.2416,112.0332,112.2025,11000.0
2014-04-21 12:00:00,172.26,172.34,172.19,172.34,1600.0,112.196,112.2481,112.1504,112.2481,1600.0
2014-04-21 12:05:00,172.38,172.4,172.27,172.27,2300.0,112.2742,112.2872,112.2025,112.2025,2300.0
2014-04-21 12:10:00,172.28,172.34,172.16,172.34,2800.0,112.2091,112.2481,112.1309,112.2481,2800.0
2014-04-21 12:15:00,172.3,172.3,172.27,172.27,300.0,112.2221,112.2221,112.2025,112.2025,300.0
2014-04-21 12:20:00,172.33,172.33,172.2,172.24,1000.0,112.2416,112.2416,112.1569,112.183,1000.0
2014-04-21 12:25:00,172.24,172.32,172.23,172.23,2000.0,112.183,112.2351,112.1765,112.1765,2000.0
2014-04-21 12:30:00,172.21,172.22,172.09,172.09,2200.0,112.1635,112.17,112.0853,112.0853,2200.0
2014-04-21 12:35:00,172.23,172.24,172.23,172.24,1000.0,112.1765,112.183,112.1765,112.183,1000.0
2014-04-21 12:40:00,172.29,172.44,172.29,172.35,8500.0,112.2156,112.3133,112.2156,112.2546,8500.0
2014-04-21 12:45:00,172.38,172.44,172.32,172.32,1400.0,112.2742,112.3133,112.2351,112.2351,1400.0
2014-04-21 12:50:00,172.47,172.49,172.47,172.49,300.0,112.3328,112.3458,112.3328,112.3458,300.0
2014-04-21 12:55:00,172.63,172.68,172.56,172.56,1100.0,112.437,112.4696,112.3914,112.3914,1100.0
2014-04-21 13:00:00,172.6,172.68,172.6,172.68,1500.0,112.4175,112.4696,112.4175,112.4696,1500.0
2014-04-21 13:05:00,172.6,172.64,172.55,172.58,1900.0,112.4175,112.4435,112.3849,112.4045,1900.0
2014-04-21 13:10:00,172.61,172.68,172.42,172.51,18200.0,112.424,112.4696,112.3002,112.3589,18200.0
2014-04-21 13:15:00,172.51,172.61,172.51,172.52,700.0,112.3589,112.424,112.3589,112.3654,700.0
2014-04-21 13:20:00,172.47,172.55,172.47,172.55,900.0,112.3328,112.3849,112.3328,112.3849,900.0
2014-04-21 13:25:00,172.48,172.59,172.48,172.51,1100.0,112.3393,112.411,112.3393,112.3589,1100.0
2014-04-21 13:30:00,172.56,172.56,172.44,172.45,2300.0,112.3914,112.3914,112.3133,112.3198,2300.0
2014-04-21 13:35:00,172.52,172.53,172.46,172.53,1500.0,112.3654,112.3719,112.3263,112.3719,1500.0
2014-04-21 13:40:00,172.49,172.49,172.41,172.41,1000.0,112.3458,112.3458,112.2937,112.2937,1000.0
2014-04-21 13:45:00,172.42,172.59,172.35,172.59,7700.0,112.3002,112.411,112.2546,112.411,7700.0
2014-04-21 13:50:00,172.59,172.6,172.51,172.6,700.0,112.411,112.4175,112.3589,112.4175,700.0
2014-04-21 13:55:00,172.65,172.66,172.57,172.57,3000.0,112.45,112.4566,112.3979,112.3979,3000.0
2014-04-21 14:00:00,172.62,172.64,172.6,172.63,900.0,112.4305,112.4435,112.4175,112.437,900.0
2014-04-21 14:05:00,172.65,172.72,172.49,172.49,3700.0,112.45,112.4956,112.3458,112.3458,3700.0
2014-04-21 14:10:00,172.54,172.54,172.4,172.4,1600.0,112.3784,112.3784,112.2872,112.2872,1600.0
2014-04-21 14:15:00,172.4,172.48,172.39,172.48,1900.0,112.2872,112.3393,112.2807,112.3393,1900.0
2014-04-21 14:20:00,172.48,172.68,172.48,172.58,4100.0,112.3393,112.4696,112.3393,112.4045,4100.0
2014-04-21 14:25:00,172.63,172.64,172.53,172.57,2700.0,112.437,112.4435,112.3719,112.3979,2700.0
2014-04-21 14:30:00,172.63,172.75,172.58,172.72,5000.0,112.437,112.5152,112.4045,112.4956,5000.0
2014-04-21 14:35:00,172.71,172.86,172.7,172.86,2500.0,112.4891,112.5868,112.4826,112.5868,2500.0
2014-04-21 14:40:00,172.88,173.0,172.84,172.97,6100.0,112.5998,112.678,112.5738,112.6585,6100.0
2014-04-21 14:45:00,172.99,173.2,172.96,173.2,8000.0,112.6715,112.8083,112.652,112.8083,8000.0
2014-04-21 14:50:00,173.16,173.24,173.02,173.02,5700.0,112.7822,112.8343,112.691,112.691,5700.0
2014-04-21 14:55:00,173.03,173.08,173.02,173.05,2100.0,112.6975,112.7301,112.691,112.7106,2100.0
2014-04-21 15:00:00,173.02,173.05,172.99,173.03,3700.0,112.691,112.7106,112.6715,112.6975,3700.0
2014-04-21 15:05:00,173.01,173.08,173.01,173.03,3100.0,112.6845,112.7301,112.6845,112.6975,3100.0
2014-04-21 15:10:00,173.01,173.04,172.96,173.02,4600.0,112.6845,112.7041,112.652,112.691,4600.0
2014-04-21 15:15:00,173.02,173.1,173.0,173.07,4600.0,112.691,112.7431,112.678,112.7236,4600.0
2014-04-21 15:20:00,173.09,173.09,172.98,172.99,3600.0,112.7366,112.7366,112.665,112.6715,3600.0
2014-04-21 15:25:00,172.98,173.11,172.98,173.02,5000.0,112.665,112.7496,112.665,112.691,5000.0
2014-04-21 15:30:00,173.01,173.06,172.95,172.95,3800.0,112.6845,112.7171,112.6454,112.6454,3800.0
2014-04-21 15:35:00,172.97,173.01,172.93,172.96,5300.0,112.6585,112.6845,112.6324,112.652,5300.0
2014-04-21 15:40:00,172.96,173.11,172.93,173.05,6400.0,112.652,112.7496,112.6324,112.7106,6400.0
2014-04-21 15:45:00,173.05,173.1,172.98,173.0,20300.0,112.7106,112.7431,112.665,112.678,20300.0
2014-04-21 15:50:00,173.01,173.02,172.81,172.81,16500.0,112.6845,112.691,112.5543,112.5543,16500.0
2014-04-21 15:55:00,172.85,173.1,172.82,173.07,50100.0,112.5803,112.7431,112.5608,112.7236,50100.0
2014-04-22 09:30:00,172.89,172.89,172.42,172.65,7700.0,112.6064,112.6064,112.3002,112.45,7700.0
2014-04-22 09:35:00,172.54,172.78,172.53,172.59,3000.0,112.3784,112.5347,112.3719,112.411,3000.0
2014-04-22 09:40:00,172.74,173.23,172.74,172.9,5100.0,112.5087,112.8278,112.5087,112.6129,5100.0
2014-04-22 09:45:00,173.07,173.07,172.92,172.92,400.0,112.7236,112.7236,112.6259,112.6259,400.0
2014-04-22 09:50:00,173.09,173.33,173.09,173.27,900.0,112.7366,112.8929,112.7366,112.8539,900.0
2014-04-22 09:55:00,173.35,173.54,173.35,173.5,500.0,112.906,113.0297,112.906,113.0037,500.0
2014-04-22 10:00:00,173.29,173.53,173.25,173.35,1900.0,112.8669,113.0232,112.8408,112.906,1900.0
2014-04-22 10:05:00,173.27,173.56,173.26,173.42,2900.0,112.8539,113.0427,112.8473,112.9516,2900.0
2014-04-22 10:10:00,173.48,173.48,173.23,173.23,1400.0,112.9906,112.9906,112.8278,112.8278,1400.0
2014-04-22 10:15:00,173.17,173.31,172.96,173.09,5100.0,112.7887,112.8799,112.652,112.7366,5100.0
2014-04-22 10:20:00,172.86,173.02,172.77,172.77,600.0,112.5868,112.691,112.5282,112.5282,600.0
2014-04-22 10:25:00,172.73,172.73,172.31,172.31,1200.0,112.5021,112.5021,112.2286,112.2286,1200.0
2014-04-22 10:30:00,172.31,172.43,172.26,172.42,5600.0,112.2286,112.3068,112.196,112.3002,5600.0
2014-04-22 10:35:00,172.39,172.39,172.09,172.15,9200.0,112.2807,112.2807,112.0853,112.1244,9200.0
2014-04-22 10:40:00,172.18,172.18,172.03,172.07,2900.0,112.1439,112.1439,112.0462,112.0723,2900.0
2014-04-22 10:45:00,172.01,172.01,171.74,171.82,3900.0,112.0332,112.0332,111.8573,111.9094,3900.0
2014-04-22 10:50:00,171.82,172.1,171.74,172.1,7700.0,111.9094,112.0918,111.8573,112.0918,7700.0
2014-04-22 10:55:00,172.16,172.43,172.16,172.36,1300.0,112.1309,112.3068,112.1309,112.2612,1300.0
2014-04-22 11:00:00,172.4,172.41,172.22,172.22,4500.0,112.2872,112.2937,112.17,112.17,4500.0
2014-04-22 11:05:00,172.13,172.58,172.13,172.53,3500.0,112.1114,112.4045,112.1114,112.3719,3500.0
2014-04-22 11:10:00,172.58,172.58,172.39,172.5,2200.0,112.4045,112.4045,112.2807,112.3523,2200.0
2014-04-22 11:15:00,172.51,172.73,172.51,172.73,2400.0,112.3589,112.5021,112.3589,112.5021,2400.0
2014-04-22 11:20:00,172.75,172.76,172.66,172.69,7000.0,112.5152,112.5217,112.4566,112.4761,7000.0
2014-04-22 11:25:00,172.63,172.66,172.53,172.53,2000.0,112.437,112.4566,112.3719,112.3719,2000.0
2014-04-22 11:30:00,172.6,172.72,172.53,172.62,3200.0,112.4175,112.4956,112.3719,112.4305,3200.0
2014-04-22 11:35:00,172.57,172.6,172.48,172.6,4900.0,112.3979,112.4175,112.3393,112.4175,4900.0
2014-04-22 11:40:00,172.67,172.68,172.53,172.54,3700.0,112.4631,112.4696,112.3719,112.3784,3700.0
2014-04-22 11:45:00,172.47,172.74,172.47,172.63,4900.0,112.3328,112.5087,112.3328,112.437,4900.0
2014-04-22 11:50:00,172.61,172.61,172.45,172.51,2200.0,112.424,112.424,112.3198,112.3589,2200.0
2014-04-22 11:55:00,172.53,172.53,172.42,172.46,2000.0,112.3719,112.3719,112.3002,112.3263,2000.0
2014-04-22 12:00:00,172.55,172.59,172.38,172.38,5500.0,112.3849,112.411,112.2742,112.2742,5500.0
2014-04-22 12:05:00,172.4,172.55,172.4,172.51,2800.0,112.2872,112.3849,112.2872,112.3589,2800.0
2014-04-22 12:10:00,172.51,172.51,172.42,172.43,3500.0,112.3589,112.3589,112.3002,112.3068,3500.0
2014-04-22 12:15:00,172.47,172.52,172.37,172.45,5000.0,112.3328,112.3654,112.2677,112.3198,5000.0
2014-04-22 12:20:00,172.45,172.6,172.45,172.6,3400.0,112.3198,112.4175,112.3198,112.4175,3400.0
2014-04-22 12:25:00,172.59,172.59,172.35,172.4,3500.0,112.411,112.411,112.2546,112.2872,3500.0
2014-04-22 12:30:00,172.41,172.43,172.37,172.43,1200.0,112.2937,112.3068,112.2677,112.3068,1200.0
2014-04-22 12:35:00,172.45,172.65,172.43,172.59,5000.0,112.3198,112.45,112.3068,112.411,5000.0
2014-04-22 12:40:00,172.62,172.64,172.55,172.56,1800.0,112.4305,112.4435,112.3849,112.3914,1800.0
2014-04-22 12:45:00,172.65,172.65,172.57,172.59,700.0,112.45,112.45,112.3979,112.411,700.0
2014-04-22 12:50:00,172.54,172.62,172.54,172.55,700.0,112.3784,112.4305,112.3784,112.3849,700.0
2014-04-22 12:55:00,172.53,172.63,172.53,172.63,800.0,112.3719,112.437,112.3719,112.437,800.0
2014-04-22 13:00:00,172.68,172.7,172.63,172.7,1600.0,112.4696,112.4826,112.437,112.4826,1600.0
2014-04-22 13:05:00,172.68,172.72,172.68,172.72,700.0,112.4696,112.4956,112.4696,112.4956,700.0
2014-04-22 13:10:00,172.74,172.8,172.73,172.73,1700.0,112.5087,112.5477,112.5021,112.5021,1700.0
2014-04-22 13:15:00,172.74,172.81,172.71,172.77,6500.0,112.5087,112.5543,112.4891,112.5282,6500.0
2014-04-22 13:20:00,172.78,172.98,172.78,172.92,3300.0,112.5347,112.665,112.5347,112.6259,3300.0
2014-04-22 13:25:00,172.91,172.99,172.91,172.95,1200.0,112.6194,112.6715,112.6194,112.6454,1200.0
2014-04-22 13:30:00,173.01,173.02,172.97,172.99,1100.0,112.6845,112.691,112.6585,112.6715,1100.0
2014-04-22 13:35:00,173.0,173.16,173.0,173.1,2300.0,112.678,112.7822,112.678,112.7431,2300.0
2014-04-22 13:40:00,173.13,173.13,173.08,173.08,200.0,112.7627,112.7627,112.7301,112.7301,200.0
2014-04-22 13:45:00,173.08,173.14,173.07,173.08,1900.0,112.7301,112.7692,112.7236,112.7301,1900.0
2014-04-22 13:50:00,173.14,173.24,173.14,173.17,3100.0,112.7692,112.8343,112.7692,112.7887,3100.0
2014-04-22 13:55:00,173.18,173.19,173.07,173.07,1600.0,112.7952,112.8018,112.7236,112.7236,1600.0
2014-04-22 14:00:00,173.06,173.08,172.95,172.95,1600.0,112.7171,112.7301,112.6454,112.6454,1600.0
2014-04-22 14:05:00,172.92,172.92,172.77,172.77,1500.0,112.6259,112.6259,112.5282,112.5282,1500.0
2014-04-22 14:10:00,172.79,172.93,172.79,172.88,4800.0,112.5412,112.6324,112.5412,112.5998,4800.0
2014-04-22 14:15:00,172.88,172.94,172.83,172.94,400.0,112.5998,112.6389,112.5673,112.6389,400.0
2014-04-22 14:20:00,172.97,172.97,172.89,172.89,900.0,112.6585,112.6585,112.6064,112.6064,900.0
2014-04-22 14:25:00,172.89,172.89,172.87,172.87,200.0,112.6064,112.6064,112.5933,112.5933,200.0
2014-04-22 14:30:00,172.86,172.99,172.86,172.97,1100.0,112.5868,112.6715,112.5868,112.6585,1100.0
2014-04-22 14:35:00,173.04,173.04,172.96,173.03,500.0,112.7041,112.7041,112.652,112.6975,500.0
2014-04-22 14:40:00,173.07,173.07,173.07,173.07,200.0,112.7236,112.7236,112.7236,112.7236,200.0
2014-04-22 14:45:00,173.05,173.11,173.05,173.11,2300.0,112.7106,112.7496,112.7106,112.7496,2300.0
2014-04-22 14:50:00,173.13,173.13,173.0,173.08,1700.0,112.7627,112.7627,112.678,112.7301,1700.0
2014-04-22 14:55:00,173.12,173.16,173.12,173.12,1300.0,112.7562,112.7822,112.7562,112.7562,1300.0
2014-04-22 15:00:00,173.1,173.12,173.06,173.06,5400.0,112.7431,112.7562,112.7171,112.7171,5400.0
2014-04-22 15:05:00,173.02,173.02,172.9,172.94,700.0,112.691,112.691,112.6129,112.6389,700.0
2014-04-22 15:10:00,172.92,173.03,172.89,173.03,3700.0,112.6259,112.6975,112.6064,112.6975,3700.0
2014-04-22 15:15:00,173.03,173.19,173.02,173.15,1800.0,112.6975,112.8018,112.691,112.7757,1800.0
2014-04-22 15:20:00,173.19,173.33,173.18,173.31,3000.0,112.8018,112.8929,112.7952,112.8799,3000.0
2014-04-22 15:25:00,173.28,173.28,173.13,173.13,4000.0,112.8604,112.8604,112.7627,112.7627,4000.0
2014-04-22 15:30:00,173.18,173.26,173.13,173.22,4000.0,112.7952,112.8473,112.7627,112.8213,4000.0
2014-04-22 15:35:00,173.33,173.36,173.21,173.21,2400.0,112.8929,112.9125,112.8148,112.8148,2400.0
2014-04-22 15:40:00,173.21,173.31,173.16,173.26,6200.0,112.8148,112.8799,112.7822,112.8473,6200.0
2014-04-22 15:45:00,173.27,173.33,173.22,173.31,6300.0,112.8539,112.8929,112.8213,112.8799,6300.0
2014-04-22 15:50:00,173.31,173.45,173.28,173.43,7600.0,112.8799,112.9711,112.8604,112.9581,7600.0
2014-04-22 15:55:00,173.43,173.5,173.26,173.28,27300.0,112.9581,113.0037,112.8473,112.8604,27300.0
2014-04-23 09:30:00,173.47,173.47,173.04,173.06,5100.0,112.9841,112.9841,112.7041,112.7171,5100.0
2014-04-23 09:35:00,173.13,173.2,172.68,172.73,4800.0,112.7627,112.8083,112.4696,112.5021,4800.0
2014-04-23 09:40:00,172.74,172.74,172.37,172.37,1600.0,112.5087,112.5087,112.2677,112.2677,1600.0
2014-04-23 09:45:00,172.28,172.98,172.28,172.83,1600.0,112.2091,112.665,112.2091,112.5673,1600.0
2014-04-23 09:50:00,172.83,172.83,172.83,172.83,0.0,112.5673,112.5673,112.5673,112.5673,0.0
2014-04-23 09:55:00,172.72,172.72,172.4,172.4,1600.0,112.4956,112.4956,112.2872,112.2872,1600.0
2014-04-23 10:00:00,172.4,172.76,172.31,172.71,3700.0,112.2872,112.5217,112.2286,112.4891,3700.0
2014-04-23 10:05:00,172.64,172.72,172.53,172.69,1100.0,112.4435,112.4956,112.3719,112.4761,1100.0
2014-04-23 10:10:00,172.82,172.97,172.67,172.82,6700.0,112.5608,112.6585,112.4631,112.5608,6700.0
2014-04-23 10:15:00,172.88,173.02,172.88,172.95,2000.0,112.5998,112.691,112.5998,112.6454,2000.0
2014-04-23 10:20:00,172.93,173.1,172.91,173.02,2900.0,112.6324,112.7431,112.6194,112.691,2900.0
2014-04-23 10:25:00,173.0,173.0,172.77,172.77,2600.0,112.678,112.678,112.5282,112.5282,2600.0
2014-04-23 10:30:00,172.75,172.91,172.64,172.91,2300.0,112.5152,112.6194,112.4435,112.6194,2300.0
2014-04-23 10:35:00,172.9,172.95,172.66,172.87,3900.0,112.6129,112.6454,112.4566,112.5933,3900.0
2014-04-23 10:40:00,172.94,173.22,172.87,173.04,2400.0,112.6389,112.8213,112.5933,112.7041,2400.0
2014-04-23 10:45:00,173.01,173.01,172.75,172.75,500.0,112.6845,112.6845,112.5152,112.5152,500.0
2014-04-23 10:50:00,172.7,172.84,172.7,172.75,1300.0,112.4826,112.5738,112.4826,112.5152,1300.0
2014-04-23 10:55:00,172.86,172.86,172.64,172.68,1700.0,112.5868,112.5868,112.4435,112.4696,1700.0
2014-04-23 11:00:00,172.63,172.74,172.57,172.57,1900.0,112.437,112.5087,112.3979,112.3979,1900.0
2014-04-23 11:05:00,172.52,172.52,172.43,172.51,4600.0,112.3654,112.3654,112.3068,112.3589,4600.0
2014-04-23 11:10:00,172.51,172.62,172.51,172.62,3700.0,112.3589,112.4305,112.3589,112.4305,3700.0
2014-04-23 11:15:00,172.64,172.65,172.59,172.65,1700.0,112.4435,112.45,112.411,112.45,1700.0
2014-04-23 11:20:00,172.68,172.84,172.68,172.77,3200.0,112.4696,112.5738,112.4696,112.5282,3200.0
2014-04-23 11:25:00,172.81,172.88,172.81,172.88,600.0,112.5543,112.5998,112.5543,112.5998,600.0
2014-04-23 11:30:00,172.94,173.06,172.94,173.06,3200.0,112.6389,112.7171,112.6389,112.7171,3200.0
2014-04-23 11:35:00,173.09,173.11,173.02,173.02,2300.0,112.7366,112.7496,112.691,112.691,2300.0
2014-04-23 11:40:00,173.1,173.14,173.07,173.12,1000.0,112.7431,112.7692,112.7236,112.7562,1000.0
2014-04-23 11:45:00,173.08,173.08,173.03,173.03,1600.0,112.7301,112.7301,112.6975,112.6975,1600.0
2014-04-23 11:50:00,173.04,173.09,173.03,173.06,1200.0,112.7041,112.7366,112.6975,112.7171,1200.0
2014-04-23 11:55:00,173.09,173.13,173.04,173.04,1500.0,112.7366,112.7627,112.7041,112.7041,1500.0
2014-04-23 12:00:00,173.1,173.29,173.09,173.25,2300.0,112.7431,112.8669,112.7366,112.8408,2300.0
2014-04-23 12:05:00,173.26,173.26,173.18,173.18,1500.0,112.8473,112.8473,112.7952,112.7952,1500.0
2014-04-23 12:10:00,173.17,173.22,173.13,173.22,1400.0,112.7887,112.8213,112.7627,112.8213,1400.0
2014-04-23 12:15:00,173.21,173.31,173.19,173.29,1700.0,112.8148,112.8799,112.8018,112.8669,1700.0
2014-04-23 12:20:00,173.29,173.29,173.21,173.21,700.0,112.8669,112.8669,112.8148,112.8148,700.0
2014-04-23 12:25:00,173.24,173.29,173.08,173.29,11000.0,112.8343,112.8669,112.7301,112.8669,11000.0
2014-04-23 12:30:00,173.25,173.32,173.18,173.18,24500.0,112.8408,112.8864,112.7952,112.7952,24500.0
2014-04-23 12:35:00,173.18,173.26,173.12,173.17,2400.0,112.7952,112.8473,112.7562,112.7887,2400.0
2014-04-23 12:40:00,173.18,173.18,173.1,173.1,9100.0,112.7952,112.7952,112.7431,112.7431,9100.0
2014-04-23 12:45:00,173.1,173.14,173.02,173.09,15800.0,112.7431,112.7692,112.691,112.7366,15800.0
2014-04-23 12:50:00,173.08,173.09,173.07,173.08,400.0,112.7301,112.7366,112.7236,112.7301,400.0
2014-04-23 12:55:00,173.05,173.06,172.99,172.99,1200.0,112.7106,112.7171,112.6715,112.6715,1200.0
2014-04-23 13:00:00,173.0,173.0,172.91,172.91,1000.0,112.678,112.678,112.6194,112.6194,1000.0
2014-04-23 13:05:00,172.85,172.87,172.8,172.85,2000.0,112.5803,112.5933,112.5477,112.5803,2000.0
2014-04-23 13:10:00,172.88,173.02,172.88,172.98,10100.0,112.5998,112.691,112.5998,112.665,10100.0
2014-04-23 13:15:00,173.0,173.06,172.99,173.03,2100.0,112.678,112.7171,112.6715,112.6975,2100.0
2014-04-23 13:20:00,173.04,173.18,173.03,173.18,7500.0,112.7041,112.7952,112.6975,112.7952,7500.0
2014-04-23 13:25:00,173.18,173.37,173.18,173.34,22400.0,112.7952,112.919,112.7952,112.8995,22400.0
2014-04-23 13:30:00,173.34,173.36,173.26,173.26,1900.0,112.8995,112.9125,112.8473,112.8473,1900.0
2014-04-23 13:35:00,173.3,173.3,173.2,173.22,7700.0,112.8734,112.8734,112.8083,112.8213,7700.0
2014-04-23 13:40:00,173.29,173.32,173.25,173.32,2200.0,112.8669,112.8864,112.8408,112.8864,2200.0
2014-04-23 13:45:00,173.26,173.35,173.26,173.35,2300.0,112.8473,112.906,112.8473,112.906,2300.0
2014-04-23 13:50:00,173.35,173.35,173.25,173.25,900.0,112.906,112.906,112.8408,112.8408,900.0
2014-04-23 13:55:00,173.25,173.29,173.23,173.26,2100.0,112.8408,112.8669,112.8278,112.8473,2100.0
2014-04-23 14:00:00,173.25,173.38,173.2,173.38,3600.0,112.8408,112.9255,112.8083,112.9255,3600.0
2014-04-23 14:05:00,173.36,173.36,173.25,173.31,2900.0,112.9125,112.9125,112.8408,112.8799,2900.0
2014-04-23 14:10:00,173.32,173.34,173.26,173.29,2900.0,112.8864,112.8995,112.8473,112.8669,2900.0
2014-04-23 14:15:00,173.24,173.25,173.14,173.22,8400.0,112.8343,112.8408,112.7692,112.8213,8400.0
2014-04-23 14:20:00,173.26,173.36,173.25,173.36,2200.0,112.8473,112.9125,112.8408,112.9125,2200.0
2014-04-23 14:25:00,173.37,173.38,173.25,173.25,3400.0,112.919,112.9255,112.8408,112.8408,3400.0
2014-04-23 14:30:00,173.25,173.25,173.16,173.19,7900.0,112.8408,112.8408,112.7822,112.8018,7900.0
2014-04-23 14:35:00,173.16,173.21,173.16,173.18,11200.0,112.7822,112.8148,112.7822,112.7952,11200.0
2014-04-23 14:40:00,173.18,173.18,173.1,173.12,4100.0,112.7952,112.7952,112.7431,112.7562,4100.0
2014-04-23 14:45:00,173.13,173.15,173.06,173.09,5600.0,112.7627,112.7757,112.7171,112.7366,5600.0
2014-04-23 14:50:00,173.13,173.19,173.11,173.18,3300.0,112.7627,112.8018,112.7496,112.7952,3300.0
2014-04-23 14:55:00,173.21,173.23,173.18,173.23,1400.0,112.8148,112.8278,112.7952,112.8278,1400.0
2014-04-23 15:00:00,173.22,173.22,173.0,173.14,10600.0,112.8213,112.8213,112.678,112.7692,10600.0
2014-04-23 15:05:00,173.14,173.3,173.14,173.3,2400.0,112.7692,112.8734,112.7692,112.8734,2400.0
2014-04-23 15:10:00,173.24,173.3,173.22,173.22,1300.0,112.8343,112.8734,112.8213,112.8213,1300.0
2014-04-23 15:15:00,173.23,173.25,173.19,173.19,2100.0,112.8278,112.8408,112.8018,112.8018,2100.0
2014-04-23 15:20:00,173.17,173.37,173.17,173.37,4600.0,112.7887,112.919,112.7887,112.919,4600.0
2014-04-23 15:25:00,173.35,173.35,173.12,173.12,3100.0,112.906,112.906,112.7562,112.7562,3100.0
2014-04-23 15:30:00,173.13,173.18,173.11,173.12,4700.0,112.7627,112.7952,112.7496,112.7562,4700.0
2014-04-23 15:35:00,173.12,173.19,173.05,173.14,5600.0,112.7562,112.8018,112.7106,112.7692,5600.0
2014-04-23 15:40:00,173.14,173.17,173.02,173.08,7200.0,112.7692,112.7887,112.691,112.7301,7200.0
2014-04-23 15:45:00,173.07,173.07,172.84,172.96,22200.0,112.7236,112.7236,112.5738,112.652,22200.0
2014-04-23 15:50:00,172.97,172.98,172.74,172.81,23500.0,112.6585,112.665,112.5087,112.5543,23500.0
2014-04-23 15:55:00,172.79,173.38,172.79,173.3,105000.0,112.5412,112.9255,112.5412,112.8734,105000.0
2014-04-24 09:30:00,173.51,173.51,172.77,172.78,4300.0,113.0102,113.0102,112.5282,112.5347,4300.0
2014-04-24 09:35:00,172.87,173.32,172.87,173.32,1300.0,112.5933,112.8864,112.5933,112.8864,1300.0
2014-04-24 09:40:00,173.37,173.43,173.37,173.43,300.0,112.919,112.9581,112.919,112.9581,300.0
2014-04-24 09:45:00,173.44,173.68,173.32,173.55,3500.0,112.9646,113.1209,112.8864,113.0362,3500.0
2014-04-24 09:50:00,173.63,173.74,173.59,173.6,5400.0,113.0883,113.16,113.0623,113.0688,5400.0
2014-04-24 09:55:00,173.53,173.74,173.53,173.74,1300.0,113.0232,113.16,113.0232,113.16,1300.0
2014-04-24 10:00:00,173.59,173.9,173.53,173.74,3300.0,113.0623,113.2642,113.0232,113.16,3300.0
2014-04-24 10:05:00,173.67,173.71,173.54,173.57,3100.0,113.1144,113.1404,113.0297,113.0493,3100.0
2014-04-24 10:10:00,173.53,173.71,173.49,173.53,4400.0,113.0232,113.1404,112.9972,113.0232,4400.0
2014-04-24 10:15:00,173.59,173.77,173.48,173.69,5800.0,113.0623,113.1795,112.9906,113.1274,5800.0
2014-04-24 10:20:00,173.56,173.62,173.54,173.62,400.0,113.0427,113.0818,113.0297,113.0818,400.0
2014-04-24 10:25:00,173.53,173.54,173.38,173.51,1700.0,113.0232,113.0297,112.9255,113.0102,1700.0
2014-04-24 10:30:00,173.5,173.55,173.49,173.49,1100.0,113.0037,113.0362,112.9972,112.9972,1100.0
2014-04-24 10:35:00,173.51,173.6,173.48,173.6,1600.0,113.0102,113.0688,112.9906,113.0688,1600.0
2014-04-24 10:40:00,173.61,173.67,173.55,173.67,800.0,113.0753,113.1144,113.0362,113.1144,800.0
2014-04-24 10:45:00,173.57,173.65,173.5,173.53,2300.0,113.0493,113.1014,113.0037,113.0232,2300.0
2014-04-24 10:50:00,173.45,173.56,173.45,173.56,5100.0,112.9711,113.0427,112.9711,113.0427,5100.0
2014-04-24 10:55:00,173.51,173.63,173.36,173.36,2900.0,113.0102,113.0883,112.9125,112.9125,2900.0
2014-04-24 11:00:00,173.42,173.73,173.36,173.44,10100.0,112.9516,113.1535,112.9125,112.9646,10100.0
2014-04-24 11:05:00,173.37,173.44,173.33,173.41,9200.0,112.919,112.9646,112.8929,112.945,9200.0
2014-04-24 11:10:00,173.43,173.5,173.42,173.5,1600.0,112.9581,113.0037,112.9516,113.0037,1600.0
2014-04-24 11:15:00,173.58,173.58,173.42,173.47,900.0,113.0558,113.0558,112.9516,112.9841,900.0
2014-04-24 11:20:00,173.45,173.67,173.45,173.67,1200.0,112.9711,113.1144,112.9711,113.1144,1200.0
2014-04-24 11:25:00,173.62,173.65,173.57,173.57,1400.0,113.0818,113.1014,113.0493,113.0493,1400.0
2014-04-24 11:30:00,173.5,173.71,173.5,173.67,1300.0,113.0037,113.1404,113.0037,113.1144,1300.0
2014-04-24 11:35:00,173.71,173.82,173.58,173.82,1800.0,113.1404,113.2121,113.0558,113.2121,1800.0
2014-04-24 11:40:00,173.81,173.81,173.71,173.71,200.0,113.2056,113.2056,113.1404,113.1404,200.0
2014-04-24 11:45:00,173.75,173.97,173.74,173.97,2900.0,113.1665,113.3098,113.16,113.3098,2900.0
2014-04-24 11:50:00,173.93,173.93,173.77,173.86,1000.0,113.2837,113.2837,113.1795,113.2381,1000.0
2014-04-24 11:55:00,173.86,173.91,173.83,173.83,1200.0,113.2381,113.2707,113.2186,113.2186,1200.0
2014-04-24 12:00:00,173.83,173.83,173.83,173.83,0.0,113.2186,113.2186,113.2186,113.2186,0.0
2014-04-24 12:05:00,173.88,173.94,173.88,173.91,1800.0,113.2512,113.2902,113.2512,113.2707,1800.0
2014-04-24 12:10:00,173.87,173.87,173.75,173.75,400.0,113.2447,113.2447,113.1665,113.1665,400.0
2014-04-24 12:15:00,173.83,173.85,173.75,173.76,700.0,113.2186,113.2316,113.1665,113.173,700.0
2014-04-24 12:20:00,173.82,173.82,173.75,173.75,700.0,113.2121,113.2121,113.1665,113.1665,700.0
2014-04-24 12:25:00,173.74,173.82,173.67,173.67,900.0,113.16,113.2121,113.1144,113.1144,900.0
2014-04-24 12:30:00,173.57,173.65,173.57,173.6,2100.0,113.0493,113.1014,113.0493,113.0688,2100.0
2014-04-24 12:35:00,173.62,173.62,173.47,173.47,700.0,113.0818,113.0818,112.9841,112.9841,700.0
2014-04-24 12:40:00,173.5,173.56,173.5,173.5,2800.0,113.0037,113.0427,113.0037,113.0037,2800.0
2014-04-24 12:45:00,173.5,173.55,173.5,173.5,5800.0,113.0037,113.0362,113.0037,113.0037,5800.0
2014-04-24 12:50:00,173.51,173.58,173.29,173.43,12700.0,113.0102,113.0558,112.8669,112.9581,12700.0
2014-04-24 12:55:00,173.43,173.72,173.43,173.63,2300.0,112.9581,113.147,112.9581,113.0883,2300.0
2014-04-24 13:00:00,173.66,173.72,173.5,173.55,3000.0,113.1079,113.147,113.0037,113.0362,3000.0
2014-04-24 13:05:00,173.6,173.65,173.55,173.59,4100.0,113.0688,113.1014,113.0362,113.0623,4100.0
2014-04-24 13:10:00,173.57,173.57,173.55,173.57,2100.0,113.0493,113.0493,113.0362,113.0493,2100.0
2014-04-24 13:15:00,173.55,173.63,173.46,173.63,5000.0,113.0362,113.0883,112.9776,113.0883,5000.0
2014-04-24 13:20:00,173.64,173.73,173.64,173.73,3200.0,113.0948,113.1535,113.0948,113.1535,3200.0
2014-04-24 13:25:00,173.72,173.72,173.5,173.51,8900.0,113.147,113.147,113.0037,113.0102,8900.0
2014-04-24 13:30:00,173.5,173.6,173.5,173.57,4400.0,113.0037,113.0688,113.0037,113.0493,4400.0
2014-04-24 13:35:00,173.56,173.56,173.4,173.43,5100.0,113.0427,113.0427,112.9385,112.9581,5100.0
2014-04-24 13:40:00,173.4,173.55,173.4,173.54,3900.0,112.9385,113.0362,112.9385,113.0297,3900.0
2014-04-24 13:45:00,173.53,173.54,173.39,173.52,700.0,113.0232,113.0297,112.932,113.0167,700.0
2014-04-24 13:50:00,173.56,173.56,173.53,173.55,500.0,113.0427,113.0427,113.0232,113.0362,500.0
2014-04-24 13:55:00,173.54,173.55,173.4,173.44,1300.0,113.0297,113.0362,112.9385,112.9646,1300.0
2014-04-24 14:00:00,173.48,173.49,173.35,173.49,2200.0,112.9906,112.9972,112.906,112.9972,2200.0
2014-04-24 14:05:00,173.6,173.6,173.49,173.49,900.0,113.0688,113.0688,112.9972,112.9972,900.0
2014-04-24 14:10:00,173.46,173.54,173.41,173.54,1400.0,112.9776,113.0297,112.945,113.0297,1400.0
2014-04-24 14:15:00,173.61,173.61,173.52,173.55,1400.0,113.0753,113.0753,113.0167,113.0362,1400.0
2014-04-24 14:20:00,173.55,173.6,173.48,173.55,3300.0,113.0362,113.0688,112.9906,113.0362,3300.0
2014-04-24 14:25:00,173.55,173.62,173.55,173.57,2300.0,113.0362,113.0818,113.0362,113.0493,2300.0
2014-04-24 14:30:00,173.58,173.59,173.55,173.58,2100.0,113.0558,113.0623,113.0362,113.0558,2100.0
2014-04-24 14:35:00,173.6,173.6,173.6,173.6,100.0,113.0688,113.0688,113.0688,113.0688,100.0
2014-04-24 14:40:00,173.6,173.61,173.59,173.6,1400.0,113.0688,113.0753,113.0623,113.0688,1400.0
2014-04-24 14:45:00,173.55,173.62,173.55,173.57,3000.0,113.0362,113.0818,113.0362,113.0493,3000.0
2014-04-24 14:50:00,173.58,173.58,173.54,173.55,1500.0,113.0558,113.0558,113.0297,113.0362,1500.0
2014-04-24 14:55:00,173.55,173.68,173.53,173.65,5300.0,113.0362,113.1209,113.0232,113.1014,5300.0
2014-04-24 15:00:00,173.63,173.67,173.55,173.6,5700.0,113.0883,113.1144,113.0362,113.0688,5700.0
2014-04-24 15:05:00,173.63,173.66,173.59,173.6,1300.0,113.0883,113.1079,113.0623,113.0688,1300.0
2014-04-24 15:10:00,173.55,173.65,173.55,173.65,2500.0,113.0362,113.1014,113.0362,113.1014,2500.0
2014-04-24 15:15:00,173.6,173.65,173.59,173.65,2800.0,113.0688,113.1014,113.0623,113.1014,2800.0
2014-04-24 15:20:00,173.6,173.62,173.54,173.62,6100.0,113.0688,113.0818,113.0297,113.0818,6100.0
2014-04-24 15:25:00,173.61,173.72,173.57,173.68,2500.0,113.0753,113.147,113.0493,113.1209,2500.0
2014-04-24 15:30:00,173.75,173.82,173.64,173.71,3200.0,113.1665,113.2121,113.0948,113.1404,3200.0
2014-04-24 15:35:00,173.65,173.78,173.64,173.75,3300.0,113.1014,113.186,113.0948,113.1665,3300.0
2014-04-24 15:40:00,173.75,173.88,173.72,173.88,3500.0,113.1665,113.2512,113.147,113.2512,3500.0
2014-04-24 15:45:00,173.92,173.96,173.85,173.86,7800.0,113.2772,113.3033,113.2316,113.2381,7800.0
2014-04-24 15:50:00,173.88,173.88,173.77,173.79,4600.0,113.2512,113.2512,113.1795,113.1925,4600.0
2014-04-24 15:55:00,173.85,174.01,173.82,174.0,33500.0,113.2316,113.3358,113.2121,113.3293,33500.0
2014-04-25 09:30:00,174.08,174.08,173.63,173.9,8600.0,113.3814,113.3814,113.0883,113.2642,8600.0
2014-04-25 09:35:00,173.82,174.22,173.72,174.16,2500.0,113.2121,113.4726,113.147,113.4335,2500.0
2014-04-25 09:40:00,174.04,174.2,174.0,174.2,5500.0,113.3554,113.4596,113.3293,113.4596,5500.0
2014-04-25 09:45:00,174.14,174.14,173.57,173.65,5400.0,113.4205,113.4205,113.0493,113.1014,5400.0
2014-04-25 09:50:00,173.8,173.95,173.74,173.85,1100.0,113.1991,113.2968,113.16,113.2316,1100.0
2014-04-25 09:55:00,173.95,173.95,173.43,173.56,3500.0,113.2968,113.2968,112.9581,113.0427,3500.0
2014-04-25 10:00:00,173.56,173.59,173.39,173.39,2100.0,113.0427,113.0623,112.932,112.932,2100.0
2014-04-25 10:05:00,173.5,173.66,173.35,173.63,3000.0,113.0037,113.1079,112.906,113.0883,3000.0
2014-04-25 10:10:00,173.84,173.85,173.71,173.75,1800.0,113.2251,113.2316,113.1404,113.1665,1800.0
2014-04-25 10:15:00,173.86,173.91,173.83,173.86,1100.0,113.2381,113.2707,113.2186,113.2381,1100.0
2014-04-25 10:20:00,173.78,173.78,173.67,173.67,1900.0,113.186,113.186,113.1144,113.1144,1900.0
2014-04-25 10:25:00,173.6,173.68,173.43,173.6,1300.0,113.0688,113.1209,112.9581,113.0688,1300.0
2014-04-25 10:30:00,173.64,173.8,173.53,173.6,12000.0,113.0948,113.1991,113.0232,113.0688,12000.0
2014-04-25 10:35:00,173.51,173.81,173.51,173.79,12500.0,113.0102,113.2056,113.0102,113.1925,12500.0
2014-04-25 10:40:00,173.78,173.79,173.74,173.74,1100.0,113.186,113.1925,113.16,113.16,1100.0
2014-04-25 10:45:00,173.7,173.72,173.58,173.7,1300.0,113.1339,113.147,113.0558,113.1339,1300.0
2014-04-25 10:50:00,173.65,173.8,173.64,173.8,15100.0,113.1014,113.1991,113.0948,113.1991,15100.0
2014-04-25 10:55:00,173.66,173.74,173.66,173.7,5600.0,113.1079,113.16,113.1079,113.1339,5600.0
2014-04-25 11:00:00,173.75,173.76,173.62,173.65,19700.0,113.1665,113.173,113.0818,113.1014,19700.0
2014-04-25 11:05:00,173.7,173.72,173.55,173.72,7500.0,113.1339,113.147,113.0362,113.147,7500.0
2014-04-25 11:10:00,173.61,173.82,173.61,173.82,1600.0,113.0753,113.2121,113.0753,113.2121,1600.0
2014-04-25 11:15:00,173.77,173.79,173.65,173.75,2400.0,113.1795,113.1925,113.1014,113.1665,2400.0
2014-04-25 11:20:00,173.73,173.73,173.53,173.7,1500.0,113.1535,113.1535,113.0232,113.1339,1500.0
2014-04-25 11:25:00,173.73,173.77,173.68,173.68,1500.0,113.1535,113.1795,113.1209,113.1209,1500.0
2014-04-25 11:30:00,173.62,173.62,173.56,173.61,1800.0,113.0818,113.0818,113.0427,113.0753,1800.0
2014-04-25 11:35:00,173.56,173.76,173.56,173.71,6900.0,113.0427,113.173,113.0427,113.1404,6900.0
2014-04-25 11:40:00,173.62,173.72,173.62,173.72,500.0,113.0818,113.147,113.0818,113.147,500.0
2014-04-25 11:45:00,173.73,173.73,173.67,173.69,400.0,113.1535,113.1535,113.1144,113.1274,400.0
2014-04-25 11:50:00,173.81,174.01,173.81,174.01,1100.0,113.2056,113.3358,113.2056,113.3358,1100.0
2014-04-25 11:55:00,173.97,174.01,173.84,173.84,1200.0,113.3098,113.3358,113.2251,113.2251,1200.0
2014-04-25 12:00:00,173.82,173.82,173.75,173.75,900.0,113.2121,113.2121,113.1665,113.1665,900.0
2014-04-25 12:05:00,173.75,173.83,173.75,173.83,900.0,113.1665,113.2186,113.1665,113.2186,900.0
2014-04-25 12:10:00,173.85,173.85,173.78,173.8,900.0,113.2316,113.2316,113.186,113.1991,900.0
2014-04-25 12:15:00,173.77,173.78,173.68,173.69,900.0,113.1795,113.186,113.1209,113.1274,900.0
2014-04-25 12:20:00,173.65,173.67,173.62,173.63,1100.0,113.1014,113.1144,113.0818,113.0883,1100.0
2014-04-25 12:25:00,173.67,173.89,173.66,173.66,1400.0,113.1144,113.2577,113.1079,113.1079,1400.0
2014-04-25 12:30:00,173.67,173.67,173.63,173.64,800.0,113.1144,113.1144,113.0883,113.0948,800.0
2014-04-25 12:35:00,173.72,173.78,173.66,173.66,1200.0,113.147,113.186,113.1079,113.1079,1200.0
2014-04-25 12:40:00,173.64,173.66,173.57,173.57,3400.0,113.0948,113.1079,113.0493,113.0493,3400.0
2014-04-25 12:45:00,173.62,173.68,173.62,173.66,1200.0,113.0818,113.1209,113.0818,113.1079,1200.0
2014-04-25 12:50:00,173.63,173.68,173.63,173.63,800.0,113.0883,113.1209,113.0883,113.0883,800.0
2014-04-25 12:55:00,173.63,173.7,173.56,173.63,2700.0,113.0883,113.1339,113.0427,113.0883,2700.0
2014-04-25 13:00:00,173.54,173.55,173.38,173.44,2800.0,113.0297,113.0362,112.9255,112.9646,2800.0
2014-04-25 13:05:00,173.39,173.53,173.39,173.46,1700.0,112.932,113.0232,112.932,112.9776,1700.0
2014-04-25 13:10:00,173.41,173.41,173.39,173.39,300.0,112.945,112.945,112.932,112.932,300.0
2014-04-25 13:15:00,173.31,173.5,173.3,173.5,13000.0,112.8799,113.0037,112.8734,113.0037,13000.0
2014-04-25 13:20:00,173.44,173.51,173.34,173.38,6300.0,112.9646,113.0102,112.8995,112.9255,6300.0
2014-04-25 13:25:00,173.46,173.49,173.4,173.4,1000.0,112.9776,112.9972,112.9385,112.9385,1000.0
2014-04-25 13:30:00,173.38,173.4,173.31,173.31,1500.0,112.9255,112.9385,112.8799,112.8799,1500.0
2014-04-25 13:35:00,173.28,173.29,173.19,173.24,3400.0,112.8604,112.8669,112.8018,112.8343,3400.0
2014-04-25 13:40:00,173.3,173.36,173.24,173.35,3000.0,112.8734,112.9125,112.8343,112.906,3000.0
2014-04-25 13:45:00,173.32,173.46,173.32,173.41,4100.0,112.8864,112.9776,112.8864,112.945,4100.0
2014-04-25 13:50:00,173.4,173.4,173.36,173.39,5300.0,112.9385,112.9385,112.9125,112.932,5300.0
2014-04-25 13:55:00,173.39,173.4,173.34,173.35,1400.0,112.932,112.9385,112.8995,112.906,1400.0
2014-04-25 14:00:00,173.3,173.36,173.29,173.34,3500.0,112.8734,112.9125,112.8669,112.8995,3500.0
2014-04-25 14:05:00,173.31,173.4,173.31,173.37,2000.0,112.8799,112.9385,112.8799,112.919,2000.0
2014-04-25 14:10:00,173.34,173.44,173.3,173.4,11700.0,112.8995,112.9646,112.8734,112.9385,11700.0
2014-04-25 14:15:00,173.4,173.43,173.25,173.38,6300.0,112.9385,112.9581,112.8408,112.9255,6300.0
2014-04-25 14:20:00,173.37,173.37,173.26,173.26,700.0,112.919,112.919,112.8473,112.8473,700.0
2014-04-25 14:25:00,173.28,173.39,173.28,173.35,3300.0,112.8604,112.932,112.8604,112.906,3300.0
2014-04-25 14:30:00,173.26,173.4,173.17,173.37,7100.0,112.8473,112.9385,112.7887,112.919,7100.0
2014-04-25 14:35:00,173.4,173.42,173.29,173.38,2300.0,112.9385,112.9516,112.8669,112.9255,2300.0
2014-04-25 14:40:00,173.35,173.35,173.2,173.23,3200.0,112.906,112.906,112.8083,112.8278,3200.0
2014-04-25 14:45:00,173.24,173.33,173.23,173.25,7200.0,112.8343,112.8929,112.8278,112.8408,7200.0
2014-04-25 14:50:00,173.28,173.37,173.25,173.35,3100.0,112.8604,112.919,112.8408,112.906,3100.0
2014-04-25 14:55:00,173.31,173.31,173.25,173.27,2700.0,112.8799,112.8799,112.8408,112.8539,2700.0
2014-04-25 15:00:00,173.24,173.33,173.24,173.31,1900.0,112.8343,112.8929,112.8343,112.8799,1900.0
2014-04-25 15:05:00,173.32,173.35,173.21,173.23,3300.0,112.8864,112.906,112.8148,112.8278,3300.0
2014-04-25 15:10:00,173.24,173.32,173.18,173.27,7000.0,112.8343,112.8864,112.7952,112.8539,7000.0
2014-04-25 15:15:00,173.28,173.51,173.23,173.47,9400.0,112.8604,113.0102,112.8278,112.9841,9400.0
2014-04-25 15:20:00,173.47,173.6,173.44,173.49,5900.0,112.9841,113.0688,112.9646,112.9972,5900.0
2014-04-25 15:25:00,173.49,173.64,173.49,173.64,1700.0,112.9972,113.0948,112.9972,113.0948,1700.0
2014-04-25 15:30:00,173.63,173.71,173.53,173.53,5600.0,113.0883,113.1404,113.0232,113.0232,5600.0
2014-04-25 15:35:00,173.52,173.56,173.39,173.4,8800.0,113.0167,113.0427,112.932,112.9385,8800.0
2014-04-25 15:40:00,173.4,173.56,173.4,173.42,5000.0,112.9385,113.0427,112.9385,112.9516,5000.0
2014-04-25 15:45:00,173.42,173.59,173.32,173.58,14100.0,112.9516,113.0623,112.8864,113.0558,14100.0
2014-04-25 15:50:00,173.56,173.57,173.45,173.45,9800.0,113.0427,113.0493,112.9711,112.9711,9800.0
2014-04-25 15:55:00,173.44,173.57,173.32,173.55,46600.0,112.9646,113.0493,112.8864,113.0362,46600.0
2014-04-28 09:30:00,174.27,174.28,173.54,173.54,5400.0,113.5052,113.5117,113.0297,113.0297,5400.0
2014-04-28 09:35:00,173.72,174.85,173.66,174.85,4100.0,113.147,113.8829,113.1079,113.8829,4100.0
2014-04-28 09:40:00,174.88,175.03,174.84,174.94,4400.0,113.9025,114.0002,113.8764,113.9416,4400.0
2014-04-28 09:45:00,174.87,174.87,174.7,174.74,1100.0,113.896,113.896,113.7852,113.8113,1100.0
2014-04-28 09:50:00,174.74,174.93,174.74,174.85,3300.0,113.8113,113.935,113.8113,113.8829,3300.0
2014-04-28 09:55:00,174.74,174.85,174.71,174.78,3300.0,113.8113,113.8829,113.7918,113.8374,3300.0
2014-04-28 10:00:00,174.81,175.1,174.78,175.07,2500.0,113.8569,114.0458,113.8374,114.0262,2500.0
2014-04-28 10:05:00,175.02,175.03,174.73,174.8,2800.0,113.9937,114.0002,113.8048,113.8504,2800.0
2014-04-28 10:10:00,174.8,174.81,174.51,174.67,2900.0,113.8504,113.8569,113.6615,113.7657,2900.0
2014-04-28 10:15:00,174.44,174.61,174.36,174.55,7300.0,113.6159,113.7266,113.5638,113.6875,7300.0
2014-04-28 10:20:00,174.57,174.64,174.47,174.47,700.0,113.7006,113.7462,113.6354,113.6354,700.0
2014-04-28 10:25:00,174.59,174.59,174.55,174.55,200.0,113.7136,113.7136,113.6875,113.6875,200.0
2014-04-28 10:30:00,174.47,174.72,174.47,174.72,700.0,113.6354,113.7983,113.6354,113.7983,700.0
2014-04-28 10:35:00,174.71,174.79,174.56,174.56,2900.0,113.7918,113.8439,113.6941,113.6941,2900.0
2014-04-28 10:40:00,174.72,174.74,174.64,174.64,800.0,113.7983,113.8113,113.7462,113.7462,800.0
2014-04-28 10:45:00,174.63,174.76,174.63,174.76,1200.0,113.7397,113.8243,113.7397,113.8243,1200.0
2014-04-28 10:50:00,174.68,174.86,174.68,174.86,1000.0,113.7722,113.8895,113.7722,113.8895,1000.0
2014-04-28 10:55:00,174.9,174.9,174.7,174.75,2900.0,113.9155,113.9155,113.7852,113.8178,2900.0
2014-04-28 11:00:00,174.75,174.93,174.69,174.92,17700.0,113.8178,113.935,113.7787,113.9285,17700.0
2014-04-28 11:05:00,174.94,174.95,174.9,174.91,600.0,113.9416,113.9481,113.9155,113.922,600.0
2014-04-28 11:10:00,174.91,174.92,174.81,174.85,1100.0,113.922,113.9285,113.8569,113.8829,1100.0
2014-04-28 11:15:00,174.81,174.83,174.64,174.65,5700.0,113.8569,113.8699,113.7462,113.7527,5700.0
2014-04-28 11:20:00,174.7,174.7,174.53,174.66,4300.0,113.7852,113.7852,113.6745,113.7592,4300.0
2014-04-28 11:25:00,174.63,174.63,174.47,174.55,4700.0,113.7397,113.7397,113.6354,113.6875,4700.0
2014-04-28 11:30:00,174.59,174.71,174.56,174.68,2400.0,113.7136,113.7918,113.6941,113.7722,2400.0
2014-04-28 11:35:00,174.6,174.7,174.54,174.59,4800.0,113.7201,113.7852,113.681,113.7136,4800.0
2014-04-28 11:40:00,174.61,174.65,174.54,174.54,5000.0,113.7266,113.7527,113.681,113.681,5000.0
2014-04-28 11:45:00,174.49,174.62,174.49,174.59,3500.0,113.6485,113.7331,113.6485,113.7136,3500.0
2014-04-28 11:50:00,174.61,174.65,174.35,174.35,5300.0,113.7266,113.7527,113.5573,113.5573,5300.0
2014-04-28 11:55:00,174.31,174.34,174.16,174.34,2400.0,113.5312,113.5508,113.4335,113.5508,2400.0
2014-04-28 12:00:00,174.34,174.44,174.23,174.44,3000.0,113.5508,113.6159,113.4791,113.6159,3000.0
2014-04-28 12:05:00,174.48,174.6,174.47,174.47,3900.0,113.642,113.7201,113.6354,113.6354,3900.0
2014-04-28 12:10:00,174.55,174.84,174.55,174.83,4700.0,113.6875,113.8764,113.6875,113.8699,4700.0
2014-04-28 12:15:00,174.75,174.89,174.75,174.87,4400.0,113.8178,113.909,113.8178,113.896,4400.0
2014-04-28 12:20:00,174.92,174.92,174.77,174.77,2500.0,113.9285,113.9285,113.8308,113.8308,2500.0
2014-04-28 12:25:00,174.77,174.95,174.68,174.88,4000.0,113.8308,113.9481,113.7722,113.9025,4000.0
2014-04-28 12:30:00,174.92,174.92,174.72,174.85,900.0,113.9285,113.9285,113.7983,113.8829,900.0
2014-04-28 12:35:00,174.58,174.74,174.58,174.7,1000.0,113.7071,113.8113,113.7071,113.7852,1000.0
2014-04-28 12:40:00,174.72,174.76,174.64,174.64,4800.0,113.7983,113.8243,113.7462,113.7462,4800.0
2014-04-28 12:45:00,174.59,174.63,174.59,174.63,1700.0,113.7136,113.7397,113.7136,113.7397,1700.0
2014-04-28 12:50:00,174.59,174.59,174.41,174.41,1900.0,113.7136,113.7136,113.5964,113.5964,1900.0
2014-04-28 12:55:00,174.49,174.49,174.33,174.37,2400.0,113.6485,113.6485,113.5443,113.5703,2400.0
2014-04-28 13:00:00,174.32,174.32,174.18,174.21,8200.0,113.5377,113.5377,113.4466,113.4661,8200.0
2014-04-28 13:05:00,174.26,174.3,174.2,174.24,10700.0,113.4987,113.5247,113.4596,113.4856,10700.0
2014-04-28 13:10:00,174.29,174.33,174.02,174.02,3200.0,113.5182,113.5443,113.3423,113.3423,3200.0
2014-04-28 13:15:00,173.97,174.07,173.91,173.91,7900.0,113.3098,113.3749,113.2707,113.2707,7900.0
2014-04-28 13:20:00,173.91,173.91,173.66,173.78,3100.0,113.2707,113.2707,113.1079,113.186,3100.0
2014-04-28 13:25:00,173.75,173.86,173.75,173.86,1300.0,113.1665,113.2381,113.1665,113.2381,1300.0
2014-04-28 13:30:00,173.87,173.92,173.68,173.87,5300.0,113.2447,113.2772,113.1209,113.2447,5300.0
2014-04-28 13:35:00,173.84,174.01,173.83,174.01,7200.0,113.2251,113.3358,113.2186,113.3358,7200.0
2014-04-28 13:40:00,174.01,174.12,173.96,174.12,3300.0,113.3358,113.4075,113.3033,113.4075,3300.0
2014-04-28 13:45:00,174.06,174.14,174.04,174.12,2500.0,113.3684,113.4205,113.3554,113.4075,2500.0
2014-04-28 13:50:00,174.15,174.52,174.15,174.52,10400.0,113.427,113.668,113.427,113.668,10400.0
2014-04-28 13:55:00,174.55,174.58,174.35,174.35,5100.0,113.6875,113.7071,113.5573,113.5573,5100.0
2014-04-28 14:00:00,174.4,174.41,174.33,174.37,2100.0,113.5898,113.5964,113.5443,113.5703,2100.0
2014-04-28 14:05:00,174.36,174.45,174.29,174.45,2000.0,113.5638,113.6224,113.5182,113.6224,2000.0
2014-04-28 14:10:00,174.46,174.57,174.46,174.49,7300.0,113.6289,113.7006,113.6289,113.6485,7300.0
2014-04-28 14:15:00,174.52,174.52,174.46,174.5,1300.0,113.668,113.668,113.6289,113.655,1300.0
2014-04-28 14:20:00,174.5,174.57,174.45,174.52,2800.0,113.655,113.7006,113.6224,113.668,2800.0
2014-04-28 14:25:00,174.52,174.74,174.5,174.66,9700.0,113.668,113.8113,113.655,113.7592,9700.0
2014-04-28 14:30:00,174.69,174.79,174.58,174.62,3800.0,113.7787,113.8439,113.7071,113.7331,3800.0
2014-04-28 14:35:00,174.71,174.79,174.7,174.74,2300.0,113.7918,113.8439,113.7852,113.8113,2300.0
2014-04-28 14:40:00,174.64,174.64,174.54,174.58,700.0,113.7462,113.7462,113.681,113.7071,700.0
2014-04-28 14:45:00,174.62,174.82,174.62,174.81,4900.0,113.7331,113.8634,113.7331,113.8569,4900.0
2014-04-28 14:50:00,174.83,174.93,174.82,174.88,1600.0,113.8699,113.935,113.8634,113.9025,1600.0
2014-04-28 14:55:00,174.91,174.91,174.76,174.77,1600.0,113.922,113.922,113.8243,113.8308,1600.0
2014-04-28 15:00:00,174.8,174.86,174.72,174.75,7000.0,113.8504,113.8895,113.7983,113.8178,7000.0
2014-04-28 15:05:00,174.75,174.94,174.7,174.94,8400.0,113.8178,113.9416,113.7852,113.9416,8400.0
2014-04-28 15:10:00,174.89,175.04,174.82,175.04,1200.0,113.909,114.0067,113.8634,114.0067,1200.0
2014-04-28 15:15:00,174.95,175.22,174.92,175.22,4900.0,113.9481,114.1239,113.9285,114.1239,4900.0
2014-04-28 15:20:00,175.25,175.39,175.17,175.39,9200.0,114.1435,114.2347,114.0914,114.2347,9200.0
2014-04-28 15:25:00,175.33,175.37,175.2,175.23,10300.0,114.1956,114.2216,114.1109,114.1304,10300.0
2014-04-28 15:30:00,175.24,175.31,175.18,175.24,7100.0,114.137,114.1825,114.0979,114.137,7100.0
2014-04-28 15:35:00,175.33,175.36,175.17,175.26,3500.0,114.1956,114.2151,114.0914,114.15,3500.0
2014-04-28 15:40:00,175.32,175.37,175.26,175.29,8000.0,114.1891,114.2216,114.15,114.1695,8000.0
2014-04-28 15:45:00,175.28,175.31,175.11,175.19,11700.0,114.163,114.1825,114.0523,114.1044,11700.0
2014-04-28 15:50:00,175.18,175.3,175.18,175.28,16200.0,114.0979,114.176,114.0979,114.163,16200.0
2014-04-28 15:55:00,175.25,175.61,175.23,175.51,95800.0,114.1435,114.3779,114.1304,114.3128,95800.0
2014-04-29 09:30:00,176.3,176.32,175.75,176.01,11200.0,114.8274,114.8404,114.4691,114.6385,11200.0
2014-04-29 09:35:00,176.02,176.72,176.02,176.22,8600.0,114.645,115.1009,114.645,114.7752,8600.0
2014-04-29 09:40:00,176.1,176.43,176.1,176.3,2300.0,114.6971,114.912,114.6971,114.8274,2300.0
2014-04-29 09:45:00,176.2,176.31,176.06,176.29,6400.0,114.7622,114.8339,114.671,114.8208,6400.0
2014-04-29 09:50:00,176.28,176.29,176.07,176.26,9500.0,114.8143,114.8208,114.6776,114.8013,9500.0
2014-04-29 09:55:00,176.21,176.26,175.86,175.87,3100.0,114.7687,114.8013,114.5408,114.5473,3100.0
2014-04-29 10:00:00,175.87,176.19,175.81,176.12,7700.0,114.5473,114.7557,114.5082,114.7101,7700.0
2014-04-29 10:05:00,176.13,176.13,175.86,175.86,13800.0,114.7166,114.7166,114.5408,114.5408,13800.0
2014-04-29 10:10:00,175.84,176.09,175.68,175.95,33700.0,114.5277,114.6906,114.4235,114.5994,33700.0
2014-04-29 10:15:00,175.99,176.05,175.89,176.0,4400.0,114.6254,114.6645,114.5603,114.632,4400.0
2014-04-29 10:20:00,175.97,176.05,175.93,176.0,5100.0,114.6124,114.6645,114.5864,114.632,5100.0
2014-04-29 10:25:00,175.9,175.91,175.61,175.61,5500.0,114.5668,114.5733,114.3779,114.3779,5500.0
2014-04-29 10:30:00,175.67,175.75,175.66,175.75,4100.0,114.417,114.4691,114.4105,114.4691,4100.0
2014-04-29 10:35:00,175.76,175.94,175.71,175.71,5500.0,114.4756,114.5929,114.4431,114.4431,5500.0
2014-04-29 10:40:00,175.65,175.68,175.39,175.5,6000.0,114.404,114.4235,114.2347,114.3063,6000.0
2014-04-29 10:45:00,175.4,175.53,175.17,175.53,4800.0,114.2412,114.3258,114.0914,114.3258,4800.0
2014-04-29 10:50:00,175.54,175.6,175.38,175.57,7700.0,114.3324,114.3714,114.2281,114.3519,7700.0
2014-04-29 10:55:00,175.62,175.65,175.56,175.56,2500.0,114.3845,114.404,114.3454,114.3454,2500.0
2014-04-29 11:00:00,175.56,175.78,175.56,175.68,3500.0,114.3454,114.4887,114.3454,114.4235,3500.0
2014-04-29 11:05:00,175.67,175.82,175.67,175.73,3600.0,114.417,114.5147,114.417,114.4561,3600.0
2014-04-29 11:10:00,175.75,175.89,175.72,175.72,3700.0,114.4691,114.5603,114.4496,114.4496,3700.0
2014-04-29 11:15:00,175.78,175.81,175.63,175.67,1400.0,114.4887,114.5082,114.391,114.417,1400.0
2014-04-29 11:20:00,175.64,175.77,175.56,175.76,4400.0,114.3975,114.4822,114.3454,114.4756,4400.0
2014-04-29 11:25:00,175.69,175.73,175.64,175.73,2000.0,114.43,114.4561,114.3975,114.4561,2000.0
2014-04-29 11:30:00,175.67,175.94,175.67,175.91,6300.0,114.417,114.5929,114.417,114.5733,6300.0
2014-04-29 11:35:00,175.85,175.93,175.82,175.88,2000.0,114.5343,114.5864,114.5147,114.5538,2000.0
2014-04-29 11:40:00,175.82,175.88,175.76,175.76,3500.0,114.5147,114.5538,114.4756,114.4756,3500.0
2014-04-29 11:45:00,175.76,175.81,175.75,175.78,4800.0,114.4756,114.5082,114.4691,114.4887,4800.0
2014-04-29 11:50:00,175.77,175.79,175.66,175.72,3700.0,114.4822,114.4952,114.4105,114.4496,3700.0
2014-04-29 11:55:00,175.69,175.78,175.69,175.72,4700.0,114.43,114.4887,114.43,114.4496,4700.0
2014-04-29 12:00:00,175.77,175.85,175.72,175.85,2900.0,114.4822,114.5343,114.4496,114.5343,2900.0
2014-04-29 12:05:00,175.83,175.93,175.75,175.92,3900.0,114.5212,114.5864,114.4691,114.5799,3900.0
2014-04-29 12:10:00,175.85,175.9,175.67,175.67,2000.0,114.5343,114.5668,114.417,114.417,2000.0
2014-04-29 12:15:00,175.6,175.9,175.59,175.9,6800.0,114.3714,114.5668,114.3649,114.5668,6800.0
2014-04-29 12:20:00,175.89,175.93,175.76,175.76,1300.0,114.5603,114.5864,114.4756,114.4756,1300.0
2014-04-29 12:25:00,175.74,175.76,175.59,175.76,1800.0,114.4626,114.4756,114.3649,114.4756,1800.0
2014-04-29 12:30:00,175.76,175.81,175.66,175.66,8200.0,114.4756,114.5082,114.4105,114.4105,8200.0
2014-04-29 12:35:00,175.66,175.83,175.61,175.61,5600.0,114.4105,114.5212,114.3779,114.3779,5600.0
2014-04-29 12:40:00,175.65,175.74,175.6,175.68,5100.0,114.404,114.4626,114.3714,114.4235,5100.0
2014-04-29 12:45:00,175.66,175.66,175.6,175.61,2800.0,114.4105,114.4105,114.3714,114.3779,2800.0
2014-04-29 12:50:00,175.62,175.67,175.57,175.64,7600.0,114.3845,114.417,114.3519,114.3975,7600.0
2014-04-29 12:55:00,175.6,175.67,175.57,175.66,3300.0,114.3714,114.417,114.3519,114.4105,3300.0
2014-04-29 13:00:00,175.6,175.62,175.5,175.6,5100.0,114.3714,114.3845,114.3063,114.3714,5100.0
2014-04-29 13:05:00,175.57,175.58,175.51,175.54,5200.0,114.3519,114.3584,114.3128,114.3324,5200.0
2014-04-29 13:10:00,175.51,175.53,175.32,175.32,2200.0,114.3128,114.3258,114.1891,114.1891,2200.0
2014-04-29 13:15:00,175.3,175.36,175.27,175.34,3600.0,114.176,114.2151,114.1565,114.2021,3600.0
2014-04-29 13:20:00,175.41,175.53,175.39,175.47,9300.0,114.2477,114.3258,114.2347,114.2868,9300.0
2014-04-29 13:25:00,175.45,175.52,175.32,175.39,6100.0,114.2737,114.3193,114.1891,114.2347,6100.0
2014-04-29 13:30:00,175.44,175.47,175.32,175.36,4600.0,114.2672,114.2868,114.1891,114.2151,4600.0
2014-04-29 13:35:00,175.29,175.62,175.28,175.62,5600.0,114.1695,114.3845,114.163,114.3845,5600.0
2014-04-29 13:40:00,175.6,175.68,175.54,175.68,2100.0,114.3714,114.4235,114.3324,114.4235,2100.0
2014-04-29 13:45:00,175.64,175.69,175.64,175.67,2800.0,114.3975,114.43,114.3975,114.417,2800.0
2014-04-29 13:50:00,175.66,175.74,175.64,175.72,1000.0,114.4105,114.4626,114.3975,114.4496,1000.0
2014-04-29 13:55:00,175.74,175.8,175.71,175.71,2300.0,114.4626,114.5017,114.4431,114.4431,2300.0
2014-04-29 14:00:00,175.68,175.77,175.68,175.77,2900.0,114.4235,114.4822,114.4235,114.4822,2900.0
2014-04-29 14:05:00,175.77,175.82,175.75,175.78,2000.0,114.4822,114.5147,114.4691,114.4887,2000.0
2014-04-29 14:10:00,175.81,175.81,175.54,175.65,16400.0,114.5082,114.5082,114.3324,114.404,16400.0
2014-04-29 14:15:00,175.65,175.7,175.59,175.69,2100.0,114.404,114.4366,114.3649,114.43,2100.0
2014-04-29 14:20:00,175.69,175.79,175.67,175.71,3700.0,114.43,114.4952,114.417,114.4431,3700.0
2014-04-29 14:25:00,175.65,175.72,175.59,175.67,2800.0,114.404,114.4496,114.3649,114.417,2800.0
2014-04-29 14:30:00,175.67,175.7,175.64,175.65,1400.0,114.417,114.4366,114.3975,114.404,1400.0
2014-04-29 14:35:00,175.7,175.78,175.7,175.78,1600.0,114.4366,114.4887,114.4366,114.4887,1600.0
2014-04-29 14:40:00,175.79,175.79,175.65,175.71,3000.0,114.4952,114.4952,114.404,114.4431,3000.0
2014-04-29 14:45:00,175.76,175.76,175.66,175.73,2200.0,114.4756,114.4756,114.4105,114.4561,2200.0
2014-04-29 14:50:00,175.69,175.74,175.58,175.7,3900.0,114.43,114.4626,114.3584,114.4366,3900.0
2014-04-29 14:55:00,175.72,175.93,175.72,175.93,5000.0,114.4496,114.5864,114.4496,114.5864,5000.0
2014-04-29 15:00:00,175.86,175.93,175.82,175.85,8700.0,114.5408,114.5864,114.5147,114.5343,8700.0
2014-04-29 15:05:00,175.86,175.97,175.86,175.97,4100.0,114.5408,114.6124,114.5408,114.6124,4100.0
2014-04-29 15:10:00,175.94,175.94,175.84,175.93,3500.0,114.5929,114.5929,114.5277,114.5864,3500.0
2014-04-29 15:15:00,175.93,176.02,175.91,176.0,10800.0,114.5864,114.645,114.5733,114.632,10800.0
2014-04-29 15:20:00,176.0,176.09,175.98,176.04,5200.0,114.632,114.6906,114.6189,114.658,5200.0
2014-04-29 15:25:00,176.04,176.13,176.04,176.11,12100.0,114.658,114.7166,114.658,114.7036,12100.0
2014-04-29 15:30:00,176.11,176.11,175.97,176.0,6600.0,114.7036,114.7036,114.6124,114.632,6600.0
2014-04-29 15:35:00,175.98,176.0,175.88,175.9,13900.0,114.6189,114.632,114.5538,114.5668,13900.0
2014-04-29 15:40:00,175.88,175.91,175.81,175.83,9800.0,114.5538,114.5733,114.5082,114.5212,9800.0
2014-04-29 15:45:00,175.83,175.99,175.81,175.92,16600.0,114.5212,114.6254,114.5082,114.5799,16600.0
2014-04-29 15:50:00,175.9,175.92,175.82,175.86,17600.0,114.5668,114.5799,114.5147,114.5408,17600.0
2014-04-29 15:55:00,175.86,175.99,175.82,175.95,33200.0,114.5408,114.6254,114.5147,114.5994,33200.0
2014-04-30 09:30:00,175.8,175.9,175.15,175.15,4000.0,114.5017,114.5668,114.0783,114.0783,4000.0
2014-04-30 09:35:00,175.56,175.56,175.31,175.31,200.0,114.3454,114.3454,114.1825,114.1825,200.0
2014-04-30 09:40:00,175.35,175.8,175.35,175.69,2500.0,114.2086,114.5017,114.2086,114.43,2500.0
2014-04-30 09:45:00,175.72,175.87,175.49,175.79,5000.0,114.4496,114.5473,114.2998,114.4952,5000.0
2014-04-30 09:50:00,175.84,175.84,175.61,175.61,4100.0,114.5277,114.5277,114.3779,114.3779,4100.0
2014-04-30 09:55:00,175.69,175.71,175.53,175.53,2800.0,114.43,114.4431,114.3258,114.3258,2800.0
2014-04-30 10:00:00,175.52,175.58,175.46,175.56,3000.0,114.3193,114.3584,114.2802,114.3454,3000.0
2014-04-30 10:05:00,175.56,175.58,175.4,175.4,1800.0,114.3454,114.3584,114.2412,114.2412,1800.0
2014-04-30 10:10:00,175.45,175.7,175.41,175.61,4500.0,114.2737,114.4366,114.2477,114.3779,4500.0
2014-04-30 10:15:00,175.57,175.66,175.48,175.54,5200.0,114.3519,114.4105,114.2933,114.3324,5200.0
2014-04-30 10:20:00,175.48,175.51,175.33,175.33,900.0,114.2933,114.3128,114.1956,114.1956,900.0
2014-04-30 10:25:00,175.35,175.52,175.33,175.52,2300.0,114.2086,114.3193,114.1956,114.3193,2300.0
2014-04-30 10:30:00,175.55,175.69,175.55,175.67,1300.0,114.3389,114.43,114.3389,114.417,1300.0
2014-04-30 10:35:00,175.68,175.68,175.61,175.61,1100.0,114.4235,114.4235,114.3779,114.3779,1100.0
2014-04-30 10:40:00,175.58,175.76,175.58,175.71,1600.0,114.3584,114.4756,114.3584,114.4431,1600.0
2014-04-30 10:45:00,175.69,175.7,175.61,175.64,1200.0,114.43,114.4366,114.3779,114.3975,1200.0
2014-04-30 10:50:00,175.67,175.89,175.63,175.85,3200.0,114.417,114.5603,114.391,114.5343,3200.0
2014-04-30 10:55:00,175.82,175.87,175.78,175.82,2700.0,114.5147,114.5473,114.4887,114.5147,2700.0
2014-04-30 11:00:00,175.84,175.93,175.79,175.79,2700.0,114.5277,114.5864,114.4952,114.4952,2700.0
2014-04-30 11:05:00,175.78,175.87,175.59,175.75,13200.0,114.4887,114.5473,114.3649,114.4691,13200.0
2014-04-30 11:10:00,175.78,175.85,175.65,175.73,28300.0,114.4887,114.5343,114.404,114.4561,28300.0
2014-04-30 11:15:00,175.68,175.73,175.59,175.59,5900.0,114.4235,114.4561,114.3649,114.3649,5900.0
2014-04-30 11:20:00,175.65,175.67,175.56,175.58,2400.0,114.404,114.417,114.3454,114.3584,2400.0
2014-04-30 11:25:00,175.56,175.65,175.53,175.59,4900.0,114.3454,114.404,114.3258,114.3649,4900.0
2014-04-30 11:30:00,175.56,175.63,175.51,175.63,1400.0,114.3454,114.391,114.3128,114.391,1400.0
2014-04-30 11:35:00,175.59,175.62,175.53,175.57,2200.0,114.3649,114.3845,114.3258,114.3519,2200.0
2014-04-30 11:40:00,175.58,175.58,175.3,175.3,3000.0,114.3584,114.3584,114.176,114.176,3000.0
2014-04-30 11:45:00,175.29,175.42,175.29,175.42,1800.0,114.1695,114.2542,114.1695,114.2542,1800.0
2014-04-30 11:50:00,175.46,175.64,175.46,175.55,4300.0,114.2802,114.3975,114.2802,114.3389,4300.0
2014-04-30 11:55:00,175.52,175.54,175.36,175.45,2100.0,114.3193,114.3324,114.2151,114.2737,2100.0
2014-04-30 12:00:00,175.48,175.48,175.36,175.36,900.0,114.2933,114.2933,114.2151,114.2151,900.0
2014-04-30 12:05:00,175.29,175.37,175.29,175.36,1700.0,114.1695,114.2216,114.1695,114.2151,1700.0
2014-04-30 12:10:00,175.35,175.38,175.31,175.33,2400.0,114.2086,114.2281,114.1825,114.1956,2400.0
2014-04-30 12:15:00,175.37,175.46,175.37,175.46,800.0,114.2216,114.2802,114.2216,114.2802,800.0
2014-04-30 12:20:00,175.45,175.45,175.4,175.4,1100.0,114.2737,114.2737,114.2412,114.2412,1100.0
2014-04-30 12:25:00,175.4,175.49,175.38,175.45,2500.0,114.2412,114.2998,114.2281,114.2737,2500.0
2014-04-30 12:30:00,175.39,175.44,175.35,175.35,3100.0,114.2347,114.2672,114.2086,114.2086,3100.0
2014-04-30 12:35:00,175.34,175.38,175.25,175.25,2100.0,114.2021,114.2281,114.1435,114.1435,2100.0
2014-04-30 12:40:00,175.28,175.39,175.26,175.39,1400.0,114.163,114.2347,114.15,114.2347,1400.0
2014-04-30 12:45:00,175.35,175.37,175.33,175.33,1900.0,114.2086,114.2216,114.1956,114.1956,1900.0
2014-04-30 12:50:00,175.41,175.41,175.29,175.29,3300.0,114.2477,114.2477,114.1695,114.1695,3300.0
2014-04-30 12:55:00,175.23,175.28,175.22,175.25,5300.0,114.1304,114.163,114.1239,114.1435,5300.0
2014-04-30 13:00:00,175.25,175.26,175.19,175.19,1600.0,114.1435,114.15,114.1044,114.1044,1600.0
2014-04-30 13:05:00,175.18,175.18,175.11,175.14,2300.0,114.0979,114.0979,114.0523,114.0718,2300.0
2014-04-30 13:10:00,175.17,175.17,175.03,175.03,2200.0,114.0914,114.0914,114.0002,114.0002,2200.0
2014-04-30 13:15:00,175.06,175.09,174.91,174.91,2000.0,114.0197,114.0393,113.922,113.922,2000.0
2014-04-30 13:20:00,174.89,174.9,174.75,174.8,3500.0,113.909,113.9155,113.8178,113.8504,3500.0
2014-04-30 13:25:00,174.77,174.85,174.68,174.68,4100.0,113.8308,113.8829,113.7722,113.7722,4100.0
2014-04-30 13:30:00,174.68,174.8,174.68,174.73,1600.0,113.7722,113.8504,113.7722,113.8048,1600.0
2014-04-30 13:35:00,174.78,174.8,174.72,174.8,500.0,113.8374,113.8504,113.7983,113.8504,500.0
2014-04-30 13:40:00,174.77,174.78,174.77,174.77,1000.0,113.8308,113.8374,113.8308,113.8308,1000.0
2014-04-30 13:45:00,174.85,174.9,174.79,174.79,2300.0,113.8829,113.9155,113.8439,113.8439,2300.0
2014-04-30 13:50:00,174.8,174.83,174.7,174.7,1600.0,113.8504,113.8699,113.7852,113.7852,1600.0
2014-04-30 13:55:00,174.66,174.85,174.66,174.79,2200.0,113.7592,113.8829,113.7592,113.8439,2200.0
2014-04-30 14:00:00,174.77,174.98,174.35,174.87,6300.0,113.8308,113.9676,113.5573,113.896,6300.0
2014-04-30 14:05:00,174.88,174.88,174.58,174.73,5500.0,113.9025,113.9025,113.7071,113.8048,5500.0
2014-04-30 14:10:00,174.65,174.74,174.54,174.73,2100.0,113.7527,113.8113,113.681,113.8048,2100.0
2014-04-30 14:15:00,174.65,174.89,174.62,174.8,2500.0,113.7527,113.909,113.7331,113.8504,2500.0
2014-04-30 14:20:00,174.79,175.05,174.79,175.05,1300.0,113.8439,114.0132,113.8439,114.0132,1300.0
2014-04-30 14:25:00,174.96,175.2,174.96,175.17,2100.0,113.9546,114.1109,113.9546,114.0914,2100.0
2014-04-30 14:30:00,175.18,175.23,175.13,175.13,1800.0,114.0979,114.1304,114.0653,114.0653,1800.0
2014-04-30 14:35:00,175.12,175.26,175.12,175.16,2400.0,114.0588,114.15,114.0588,114.0849,2400.0
2014-04-30 14:40:00,175.14,175.3,175.14,175.3,1700.0,114.0718,114.176,114.0718,114.176,1700.0
2014-04-30 14:45:00,175.34,175.4,175.3,175.34,4800.0,114.2021,114.2412,114.176,114.2021,4800.0
2014-04-30 14:50:00,175.37,175.45,175.3,175.43,4300.0,114.2216,114.2737,114.176,114.2607,4300.0
2014-04-30 14:55:00,175.43,175.49,175.34,175.41,2600.0,114.2607,114.2998,114.2021,114.2477,2600.0
2014-04-30 15:00:00,175.38,175.42,175.35,175.36,1900.0,114.2281,114.2542,114.2086,114.2151,1900.0
2014-04-30 15:05:00,175.34,175.34,175.23,175.23,4500.0,114.2021,114.2021,114.1304,114.1304,4500.0
2014-04-30 15:10:00,175.27,175.28,175.2,175.23,4800.0,114.1565,114.163,114.1109,114.1304,4800.0
2014-04-30 15:15:00,175.2,175.23,175.0,175.18,4000.0,114.1109,114.1304,113.9806,114.0979,4000.0
2014-04-30 15:20:00,175.2,175.24,175.03,175.03,2700.0,114.1109,114.137,114.0002,114.0002,2700.0
2014-04-30 15:25:00,175.1,175.38,175.1,175.34,4600.0,114.0458,114.2281,114.0458,114.2021,4600.0
2014-04-30 15:30:00,175.4,175.43,175.32,175.34,8200.0,114.2412,114.2607,114.1891,114.2021,8200.0
2014-04-30 15:35:00,175.29,175.32,175.14,175.22,8900.0,114.1695,114.1891,114.0718,114.1239,8900.0
2014-04-30 15:40:00,175.19,175.31,175.16,175.24,11700.0,114.1044,114.1825,114.0849,114.137,11700.0
2014-04-30 15:45:00,175.29,175.33,175.1,175.33,16900.0,114.1695,114.1956,114.0458,114.1956,16900.0
2014-04-30 15:50:00,175.35,175.67,175.35,175.6,11000.0,114.2086,114.417,114.2086,114.3714,11000.0
2014-04-30 15:55:00,175.64,175.69,175.37,175.5,33900.0,114.3975,114.43,114.2216,114.3063,33900.0
2014-05-01 09:30:00,175.27,175.5,174.0,174.0,15300.0,114.1565,114.3063,113.3293,113.3293,15300.0
2014-05-01 09:35:00,173.88,174.55,173.88,174.27,4400.0,113.2512,113.6875,113.2512,113.5052,4400.0
2014-05-01 09:40:00,174.43,174.43,173.41,173.7,12000.0,113.6094,113.6094,112.945,113.1339,12000.0
2014-05-01 09:45:00,173.38,174.08,173.3,173.86,18400.0,112.9255,113.3814,112.8734,113.2381,18400.0
2014-05-01 09:50:00,173.83,174.4,173.78,174.2,11400.0,113.2186,113.5898,113.186,113.4596,11400.0
2014-05-01 09:55:00,174.19,174.3,173.63,173.78,15200.0,113.4531,113.5247,113.0883,113.186,15200.0
2014-05-01 10:00:00,173.8,174.38,173.8,174.28,8900.0,113.1991,113.5768,113.1991,113.5117,8900.0
2014-05-01 10:05:00,174.17,174.46,173.98,174.22,12400.0,113.44,113.6289,113.3163,113.4726,12400.0
2014-05-01 10:10:00,174.23,174.43,174.15,174.28,6900.0,113.4791,113.6094,113.427,113.5117,6900.0
2014-05-01 10:15:00,174.25,174.43,174.12,174.43,4800.0,113.4922,113.6094,113.4075,113.6094,4800.0
2014-05-01 10:20:00,174.4,174.4,174.13,174.13,5700.0,113.5898,113.5898,113.414,113.414,5700.0
2014-05-01 10:25:00,174.12,174.37,174.1,174.34,3700.0,113.4075,113.5703,113.3945,113.5508,3700.0
2014-05-01 10:30:00,174.31,174.33,174.03,174.22,20200.0,113.5312,113.5443,113.3489,113.4726,20200.0
2014-05-01 10:35:00,174.05,174.05,173.73,173.93,8600.0,113.3619,113.3619,113.1535,113.2837,8600.0
2014-05-01 10:40:00,174.03,174.03,173.75,173.75,6500.0,113.3489,113.3489,113.1665,113.1665,6500.0
2014-05-01 10:45:00,173.72,173.99,173.68,173.85,8000.0,113.147,113.3228,113.1209,113.2316,8000.0
2014-05-01 10:50:00,173.84,173.97,173.81,173.96,1500.0,113.2251,113.3098,113.2056,113.3033,1500.0
2014-05-01 10:55:00,173.97,174.18,173.93,174.03,4900.0,113.3098,113.4466,113.2837,113.3489,4900.0
2014-05-01 11:00:00,173.97,174.18,173.91,173.92,7400.0,113.3098,113.4466,113.2707,113.2772,7400.0
2014-05-01 11:05:00,174.02,174.13,173.89,173.89,3800.0,113.3423,113.414,113.2577,113.2577,3800.0
2014-05-01 11:10:00,173.91,173.92,173.76,173.76,2000.0,113.2707,113.2772,113.173,113.173,2000.0
2014-05-01 11:15:00,173.85,173.85,173.74,173.81,11500.0,113.2316,113.2316,113.16,113.2056,11500.0
2014-05-01 11:20:00,173.78,173.85,173.78,173.82,8800.0,113.186,113.2316,113.186,113.2121,8800.0
2014-05-01 11:25:00,173.81,173.82,173.75,173.77,4100.0,113.2056,113.2121,113.1665,113.1795,4100.0
2014-05-01 11:30:00,173.77,173.89,173.71,173.81,9700.0,113.1795,113.2577,113.1404,113.2056,9700.0
2014-05-01 11:35:00,173.73,173.81,173.59,173.65,7300.0,113.1535,113.2056,113.0623,113.1014,7300.0
2014-05-01 11:40:00,173.66,174.07,173.66,174.0,3800.0,113.1079,113.3749,113.1079,113.3293,3800.0
2014-05-01 11:45:00,173.92,174.03,173.9,173.96,2000.0,113.2772,113.3489,113.2642,113.3033,2000.0
2014-05-01 11:50:00,174.01,174.08,173.95,173.97,2900.0,113.3358,113.3814,113.2968,113.3098,2900.0
2014-05-01 11:55:00,174.06,174.34,174.06,174.34,1900.0,113.3684,113.5508,113.3684,113.5508,1900.0
2014-05-01 12:00:00,174.3,174.56,174.3,174.51,2600.0,113.5247,113.6941,113.5247,113.6615,2600.0
2014-05-01 12:05:00,174.52,174.81,174.41,174.81,13400.0,113.668,113.8569,113.5964,113.8569,13400.0
2014-05-01 12:10:00,174.87,174.95,174.77,174.84,2600.0,113.896,113.9481,113.8308,113.8764,2600.0
2014-05-01 12:15:00,174.83,174.95,174.78,174.81,5800.0,113.8699,113.9481,113.8374,113.8569,5800.0
2014-05-01 12:20:00,174.78,174.9,174.73,174.9,1800.0,113.8374,113.9155,113.8048,113.9155,1800.0
2014-05-01 12:25:00,174.86,175.0,174.84,174.94,3300.0,113.8895,113.9806,113.8764,113.9416,3300.0
2014-05-01 12:30:00,174.87,174.97,174.75,174.79,6500.0,113.896,113.9611,113.8178,113.8439,6500.0
2014-05-01 12:35:00,174.78,174.92,174.74,174.79,9000.0,113.8374,113.9285,113.8113,113.8439,9000.0
2014-05-01 12:40:00,174.86,175.03,174.83,175.0,4400.0,113.8895,114.0002,113.8699,113.9806,4400.0
2014-05-01 12:45:00,174.97,175.06,174.88,175.0,7300.0,113.9611,114.0197,113.9025,113.9806,7300.0
2014-05-01 12:50:00,175.0,175.0,174.92,174.97,1700.0,113.9806,113.9806,113.9285,113.9611,1700.0
2014-05-01 12:55:00,174.92,174.98,174.88,174.91,1400.0,113.9285,113.9676,113.9025,113.922,1400.0
2014-05-01 13:00:00,174.95,175.0,174.87,174.87,3200.0,113.9481,113.9806,113.896,113.896,3200.0
2014-05-01 13:05:00,174.91,175.04,174.91,174.94,2700.0,113.922,114.0067,113.922,113.9416,2700.0
2014-05-01 13:10:00,174.95,175.1,174.9,175.1,2400.0,113.9481,114.0458,113.9155,114.0458,2400.0
2014-05-01 13:15:00,175.08,175.16,175.06,175.14,700.0,114.0327,114.0849,114.0197,114.0718,700.0
2014-05-01 13:20:00,175.09,175.46,175.09,175.45,3200.0,114.0393,114.2802,114.0393,114.2737,3200.0
2014-05-01 13:25:00,175.51,175.51,175.27,175.27,2000.0,114.3128,114.3128,114.1565,114.1565,2000.0
2014-05-01 13:30:00,175.36,175.37,175.17,175.18,5800.0,114.2151,114.2216,114.0914,114.0979,5800.0
2014-05-01 13:35:00,175.23,175.31,175.15,175.16,9600.0,114.1304,114.1825,114.0783,114.0849,9600.0
2014-05-01 13:40:00,175.17,175.21,175.07,175.07,2600.0,114.0914,114.1174,114.0262,114.0262,2600.0
2014-05-01 13:45:00,175.05,175.1,174.84,174.84,5900.0,114.0132,114.0458,113.8764,113.8764,5900.0
2014-05-01 13:50:00,174.84,174.86,174.75,174.78,5200.0,113.8764,113.8895,113.8178,113.8374,5200.0
2014-05-01 13:55:00,174.7,174.7,174.47,174.62,1900.0,113.7852,113.7852,113.6354,113.7331,1900.0
2014-05-01 14:00:00,174.65,174.77,174.65,174.77,2000.0,113.7527,113.8308,113.7527,113.8308,2000.0
2014-05-01 14:05:00,174.82,174.95,174.78,174.84,5400.0,113.8634,113.9481,113.8374,113.8764,5400.0
2014-05-01 14:10:00,174.83,174.85,174.74,174.8,2100.0,113.8699,113.8829,113.8113,113.8504,2100.0
2014-05-01 14:15:00,174.82,174.82,174.69,174.75,1500.0,113.8634,113.8634,113.7787,113.8178,1500.0
2014-05-01 14:20:00,174.77,174.9,174.77,174.87,1100.0,113.8308,113.9155,113.8308,113.896,1100.0
2014-05-01 14:25:00,174.77,174.85,174.68,174.85,3300.0,113.8308,113.8829,113.7722,113.8829,3300.0
2014-05-01 14:30:00,174.82,174.82,174.7,174.7,4800.0,113.8634,113.8634,113.7852,113.7852,4800.0
2014-05-01 14:35:00,174.75,174.88,174.65,174.72,3300.0,113.8178,113.9025,113.7527,113.7983,3300.0
2014-05-01 14:40:00,174.65,174.67,174.49,174.56,3600.0,113.7527,113.7657,113.6485,113.6941,3600.0
2014-05-01 14:45:00,174.44,174.59,174.33,174.56,4200.0,113.6159,113.7136,113.5443,113.6941,4200.0
2014-05-01 14:50:00,174.59,174.66,174.53,174.57,4400.0,113.7136,113.7592,113.6745,113.7006,4400.0
2014-05-01 14:55:00,174.58,174.62,174.47,174.48,3000.0,113.7071,113.7331,113.6354,113.642,3000.0
2014-05-01 15:00:00,174.52,174.54,174.45,174.45,3200.0,113.668,113.681,113.6224,113.6224,3200.0
2014-05-01 15:05:00,174.46,174.52,174.38,174.42,4800.0,113.6289,113.668,113.5768,113.6029,4800.0
2014-05-01 15:10:00,174.46,174.51,174.32,174.47,6500.0,113.6289,113.6615,113.5377,113.6354,6500.0
2014-05-01 15:15:00,174.5,174.85,174.5,174.67,6400.0,113.655,113.8829,113.655,113.7657,6400.0
2014-05-01 15:20:00,174.67,174.72,174.58,174.65,3200.0,113.7657,113.7983,113.7071,113.7527,3200.0
2014-05-01 15:25:00,174.67,174.71,174.57,174.62,3800.0,113.7657,113.7918,113.7006,113.7331,3800.0
2014-05-01 15:30:00,174.65,174.71,174.6,174.7,3000.0,113.7527,113.7918,113.7201,113.7852,3000.0
2014-05-01 15:35:00,174.75,174.87,174.74,174.78,10700.0,113.8178,113.896,113.8113,113.8374,10700.0
2014-05-01 15:40:00,174.84,175.06,174.81,175.01,8000.0,113.8764,114.0197,113.8569,113.9872,8000.0
2014-05-01 15:45:00,175.02,175.39,174.99,175.25,17200.0,113.9937,114.2347,113.9741,114.1435,17200.0
2014-05-01 15:50:00,175.31,175.73,175.22,175.63,27300.0,114.1825,114.4561,114.1239,114.391,27300.0
2014-05-01 15:55:00,175.71,176.49,175.63,176.19,75000.0,114.4431,114.9511,114.391,114.7557,75000.0
2014-05-02 09:30:00,172.4,172.51,170.96,171.01,31300.0,112.2872,112.3589,111.3493,111.3819,31300.0
2014-05-02 09:35:00,171.4,171.42,170.28,170.29,26000.0,111.6359,111.6489,110.9064,110.9129,26000.0
2014-05-02 09:40:00,170.34,170.99,170.07,170.28,14500.0,110.9455,111.3689,110.7696,110.9064,14500.0
2014-05-02 09:45:00,170.35,170.6,169.49,170.2,27300.0,110.952,111.1148,110.3919,110.8543,27300.0
2014-05-02 09:50:00,170.12,170.77,170.06,170.72,15000.0,110.8022,111.2256,110.7631,111.193,15000.0
2014-05-02 09:55:00,170.79,171.99,170.38,171.25,23300.0,111.2386,112.0202,110.9716,111.5382,23300.0
2014-05-02 10:00:00,171.34,171.47,171.06,171.34,15200.0,111.5968,111.6815,111.4144,111.5968,15200.0
2014-05-02 10:05:00,171.43,171.85,171.41,171.68,9200.0,111.6554,111.929,111.6424,111.8183,9200.0
2014-05-02 10:10:00,171.67,172.25,171.53,171.81,15200.0,111.8118,112.1895,111.7206,111.9029,15200.0
2014-05-02 10:15:00,171.85,171.85,171.55,171.74,7600.0,111.929,111.929,111.7336,111.8573,7600.0
2014-05-02 10:20:00,171.63,171.88,171.36,171.76,5700.0,111.7857,111.9485,111.6098,111.8704,5700.0
2014-05-02 10:25:00,171.82,171.9,171.65,171.79,3300.0,111.9094,111.9616,111.7987,111.8899,3300.0
2014-05-02 10:30:00,171.85,171.85,171.62,171.73,12800.0,111.929,111.929,111.7792,111.8508,12800.0
2014-05-02 10:35:00,171.74,171.85,171.7,171.85,9600.0,111.8573,111.929,111.8313,111.929,9600.0
2014-05-02 10:40:00,171.73,171.85,171.47,171.74,12100.0,111.8508,111.929,111.6815,111.8573,12100.0
2014-05-02 10:45:00,171.72,171.85,171.46,171.7,6300.0,111.8443,111.929,111.675,111.8313,6300.0
2014-05-02 10:50:00,171.63,172.03,171.45,172.02,8300.0,111.7857,112.0462,111.6685,112.0397,8300.0
2014-05-02 10:55:00,171.93,172.07,171.78,171.92,7800.0,111.9811,112.0723,111.8834,111.9746,7800.0
2014-05-02 11:00:00,171.87,172.01,171.55,171.73,7700.0,111.942,112.0332,111.7336,111.8508,7700.0
2014-05-02 11:05:00,171.73,171.78,171.39,171.39,9400.0,111.8508,111.8834,111.6294,111.6294,9400.0
2014-05-02 11:10:00,171.41,171.46,171.12,171.12,4700.0,111.6424,111.675,111.4535,111.4535,4700.0
2014-05-02 11:15:00,171.06,171.13,170.93,171.0,16200.0,111.4144,111.46,111.3298,111.3754,16200.0
2014-05-02 11:20:00,171.0,171.15,170.9,171.15,13500.0,111.3754,111.4731,111.3102,111.4731,13500.0
2014-05-02 11:25:00,171.09,171.21,171.08,171.14,3900.0,111.434,111.5121,111.4275,111.4666,3900.0
2014-05-02 11:30:00,171.13,171.67,171.12,171.64,8100.0,111.46,111.8118,111.4535,111.7922,8100.0
2014-05-02 11:35:00,171.59,171.73,171.38,171.4,10300.0,111.7596,111.8508,111.6229,111.6359,10300.0
2014-05-02 11:40:00,171.43,171.47,171.28,171.36,3500.0,111.6554,111.6815,111.5577,111.6098,3500.0
2014-05-02 11:45:00,171.27,171.44,171.27,171.41,5100.0,111.5512,111.6619,111.5512,111.6424,5100.0
2014-05-02 11:50:00,171.41,171.6,171.22,171.22,8400.0,111.6424,111.7662,111.5187,111.5187,8400.0
2014-05-02 11:55:00,171.15,171.15,170.91,170.94,13000.0,111.4731,111.4731,111.3167,111.3363,13000.0
2014-05-02 12:00:00,170.95,171.0,170.91,170.93,12800.0,111.3428,111.3754,111.3167,111.3298,12800.0
2014-05-02 12:05:00,170.92,170.97,170.9,170.95,35200.0,111.3233,111.3558,111.3102,111.3428,35200.0
2014-05-02 12:10:00,170.93,171.35,170.92,170.95,14800.0,111.3298,111.6033,111.3233,111.3428,14800.0
2014-05-02 12:15:00,170.92,171.01,170.9,170.94,14300.0,111.3233,111.3819,111.3102,111.3363,14300.0
2014-05-02 12:20:00,170.96,170.98,170.92,170.95,8500.0,111.3493,111.3623,111.3233,111.3428,8500.0
2014-05-02 12:25:00,170.92,170.97,170.54,170.59,16000.0,111.3233,111.3558,111.0758,111.1083,16000.0
2014-05-02 12:30:00,170.6,170.65,170.38,170.6,5500.0,111.1148,111.1474,110.9716,111.1148,5500.0
2014-05-02 12:35:00,170.55,170.55,170.34,170.52,6700.0,111.0823,111.0823,110.9455,111.0627,6700.0
2014-05-02 12:40:00,170.55,170.57,170.33,170.33,7100.0,111.0823,111.0953,110.939,110.939,7100.0
2014-05-02 12:45:00,170.29,170.44,170.2,170.4,5700.0,110.9129,111.0106,110.8543,110.9846,5700.0
2014-05-02 12:50:00,170.35,170.71,170.17,170.5,7600.0,110.952,111.1865,110.8348,111.0497,7600.0
2014-05-02 12:55:00,170.55,170.71,170.47,170.54,5500.0,111.0823,111.1865,111.0302,111.0758,5500.0
2014-05-02 13:00:00,170.53,170.62,170.42,170.52,8100.0,111.0692,111.1279,110.9976,111.0627,8100.0
2014-05-02 13:05:00,170.55,170.58,170.33,170.42,8200.0,111.0823,111.1018,110.939,110.9976,8200.0
2014-05-02 13:10:00,170.38,170.47,170.38,170.4,8500.0,110.9716,111.0302,110.9716,110.9846,8500.0
2014-05-02 13:15:00,170.4,170.66,170.36,170.61,8200.0,110.9846,111.1539,110.9585,111.1214,8200.0
2014-05-02 13:20:00,170.58,170.64,170.5,170.5,4900.0,111.1018,111.1409,111.0497,111.0497,4900.0
2014-05-02 13:25:00,170.5,170.63,170.46,170.53,3600.0,111.0497,111.1344,111.0237,111.0692,3600.0
2014-05-02 13:30:00,170.53,170.83,170.53,170.79,5900.0,111.0692,111.2646,111.0692,111.2386,5900.0
2014-05-02 13:35:00,170.73,170.77,170.57,170.68,6200.0,111.1995,111.2256,111.0953,111.1669,6200.0
2014-05-02 13:40:00,170.62,170.82,170.59,170.82,4800.0,111.1279,111.2581,111.1083,111.2581,4800.0
2014-05-02 13:45:00,170.78,171.0,170.75,170.93,5500.0,111.2321,111.3754,111.2125,111.3298,5500.0
2014-05-02 13:50:00,170.9,170.95,170.68,170.69,7400.0,111.3102,111.3428,111.1669,111.1735,7400.0
2014-05-02 13:55:00,170.65,170.75,170.65,170.67,5500.0,111.1474,111.2125,111.1474,111.1604,5500.0
2014-05-02 14:00:00,170.67,170.9,170.62,170.86,10100.0,111.1604,111.3102,111.1279,111.2842,10100.0
2014-05-02 14:05:00,170.87,170.92,170.75,170.75,8000.0,111.2907,111.3233,111.2125,111.2125,8000.0
2014-05-02 14:10:00,170.71,170.85,170.71,170.8,4800.0,111.1865,111.2777,111.1865,111.2451,4800.0
2014-05-02 14:15:00,170.79,170.97,170.79,170.87,9800.0,111.2386,111.3558,111.2386,111.2907,9800.0
2014-05-02 14:20:00,170.84,170.85,170.72,170.77,5900.0,111.2712,111.2777,111.193,111.2256,5900.0
2014-05-02 14:25:00,170.71,170.75,170.52,170.52,6000.0,111.1865,111.2125,111.0627,111.0627,6000.0
2014-05-02 14:30:00,170.56,170.59,170.5,170.53,6700.0,111.0888,111.1083,111.0497,111.0692,6700.0
2014-05-02 14:35:00,170.47,170.59,170.42,170.45,10500.0,111.0302,111.1083,110.9976,111.0171,10500.0
2014-05-02 14:40:00,170.41,170.42,170.15,170.15,21500.0,110.9911,110.9976,110.8217,110.8217,21500.0
2014-05-02 14:45:00,170.18,170.3,170.15,170.2,12100.0,110.8413,110.9194,110.8217,110.8543,12100.0
2014-05-02 14:50:00,170.17,170.17,170.03,170.05,4400.0,110.8348,110.8348,110.7436,110.7566,4400.0
2014-05-02 14:55:00,170.04,170.14,170.01,170.06,8300.0,110.7501,110.8152,110.7306,110.7631,8300.0
2014-05-02 15:00:00,170.1,170.17,170.07,170.09,11100.0,110.7892,110.8348,110.7696,110.7827,11100.0
2014-05-02 15:05:00,170.11,170.14,170.01,170.01,10500.0,110.7957,110.8152,110.7306,110.7306,10500.0
2014-05-02 15:10:00,170.01,170.22,170.0,170.1,14400.0,110.7306,110.8673,110.7241,110.7892,14400.0
2014-05-02 15:15:00,170.12,170.13,170.01,170.11,10000.0,110.8022,110.8087,110.7306,110.7957,10000.0
2014-05-02 15:20:00,170.12,170.14,170.01,170.02,12000.0,110.8022,110.8152,110.7306,110.7371,12000.0
2014-05-02 15:25:00,170.0,170.07,170.0,170.01,44000.0,110.7241,110.7696,110.7241,110.7306,44000.0
2014-05-02 15:30:00,170.04,170.04,170.01,170.01,12200.0,110.7501,110.7501,110.7306,110.7306,12200.0
2014-05-02 15:35:00,170.01,170.05,169.81,169.84,18400.0,110.7306,110.7566,110.6003,110.6198,18400.0
2014-05-02 15:40:00,169.83,169.86,169.64,169.85,14500.0,110.6133,110.6329,110.4896,110.6264,14500.0
2014-05-02 15:45:00,169.94,170.22,169.9,170.14,31900.0,110.685,110.8673,110.6589,110.8152,31900.0
2014-05-02 15:50:00,170.16,170.38,170.15,170.38,22700.0,110.8283,110.9716,110.8217,110.9716,22700.0
2014-05-02 15:55:00,170.4,170.75,170.38,170.52,58800.0,110.9846,111.2125,110.9716,111.0627,58800.0
2014-05-05 09:30:00,170.19,171.02,170.08,170.08,11500.0,110.8478,111.3884,110.7762,110.7762,11500.0
2014-05-05 09:35:00,170.08,171.0,170.08,171.0,9400.0,110.7762,111.3754,110.7762,111.3754,9400.0
2014-05-05 09:40:00,170.91,170.93,170.43,170.84,4500.0,111.3167,111.3298,111.0041,111.2712,4500.0
2014-05-05 09:45:00,170.84,171.23,170.84,171.11,9900.0,111.2712,111.5252,111.2712,111.447,9900.0
2014-05-05 09:50:00,171.11,171.3,170.93,171.3,5100.0,111.447,111.5708,111.3298,111.5708,5100.0
2014-05-05 09:55:00,171.31,171.31,170.94,171.14,6300.0,111.5773,111.5773,111.3363,111.4666,6300.0
2014-05-05 10:00:00,171.22,171.36,171.12,171.22,17400.0,111.5187,111.6098,111.4535,111.5187,17400.0
2014-05-05 10:05:00,171.26,171.26,170.97,171.06,13400.0,111.5447,111.5447,111.3558,111.4144,13400.0
2014-05-05 10:10:00,171.05,171.13,170.9,170.9,20600.0,111.4079,111.46,111.3102,111.3102,20600.0
2014-05-05 10:15:00,170.94,171.15,170.94,171.09,6900.0,111.3363,111.4731,111.3363,111.434,6900.0
2014-05-05 10:20:00,171.08,171.21,171.0,171.09,9900.0,111.4275,111.5121,111.3754,111.434,9900.0
2014-05-05 10:25:00,171.03,171.1,170.99,171.09,5900.0,111.3949,111.4405,111.3689,111.434,5900.0
2014-05-05 10:30:00,171.11,171.28,171.11,171.28,5500.0,111.447,111.5577,111.447,111.5577,5500.0
2014-05-05 10:35:00,171.28,171.41,171.14,171.24,8100.0,111.5577,111.6424,111.4666,111.5317,8100.0
2014-05-05 10:40:00,171.19,171.35,171.19,171.22,5200.0,111.4991,111.6033,111.4991,111.5187,5200.0
2014-05-05 10:45:00,171.32,171.37,171.12,171.12,6900.0,111.5838,111.6164,111.4535,111.4535,6900.0
2014-05-05 10:50:00,171.12,171.34,171.12,171.25,7400.0,111.4535,111.5968,111.4535,111.5382,7400.0
2014-05-05 10:55:00,171.25,171.28,171.17,171.25,9700.0,111.5382,111.5577,111.4861,111.5382,9700.0
2014-05-05 11:00:00,171.29,171.38,171.23,171.36,4200.0,111.5643,111.6229,111.5252,111.6098,4200.0
2014-05-05 11:05:00,171.34,171.34,171.2,171.26,5400.0,111.5968,111.5968,111.5056,111.5447,5400.0
2014-05-05 11:10:00,171.28,171.31,171.0,171.17,20100.0,111.5577,111.5773,111.3754,111.4861,20100.0
2014-05-05 11:15:00,171.2,171.36,171.2,171.26,22500.0,111.5056,111.6098,111.5056,111.5447,22500.0
2014-05-05 11:20:00,171.31,171.31,171.16,171.29,2400.0,111.5773,111.5773,111.4796,111.5643,2400.0
2014-05-05 11:25:00,171.28,171.37,171.2,171.37,4500.0,111.5577,111.6164,111.5056,111.6164,4500.0
2014-05-05 11:30:00,171.42,171.47,171.33,171.47,3600.0,111.6489,111.6815,111.5903,111.6815,3600.0
2014-05-05 11:35:00,171.47,171.5,171.31,171.31,7000.0,111.6815,111.701,111.5773,111.5773,7000.0
2014-05-05 11:40:00,171.38,171.42,171.2,171.2,26300.0,111.6229,111.6489,111.5056,111.5056,26300.0
2014-05-05 11:45:00,171.26,171.39,171.16,171.16,8700.0,111.5447,111.6294,111.4796,111.4796,8700.0
2014-05-05 11:50:00,171.22,171.28,171.19,171.23,6300.0,111.5187,111.5577,111.4991,111.5252,6300.0
2014-05-05 11:55:00,171.27,171.29,171.22,171.27,4700.0,111.5512,111.5643,111.5187,111.5512,4700.0
2014-05-05 12:00:00,171.3,171.3,171.24,171.29,30900.0,111.5708,111.5708,111.5317,111.5643,30900.0
2014-05-05 12:05:00,171.29,171.33,171.08,171.14,8800.0,111.5643,111.5903,111.4275,111.4666,8800.0
2014-05-05 12:10:00,171.15,171.23,171.15,171.21,1400.0,111.4731,111.5252,111.4731,111.5121,1400.0
2014-05-05 12:15:00,171.23,171.27,171.19,171.27,4300.0,111.5252,111.5512,111.4991,111.5512,4300.0
2014-05-05 12:20:00,171.29,171.3,171.25,171.29,5300.0,111.5643,111.5708,111.5382,111.5643,5300.0
2014-05-05 12:25:00,171.28,171.28,171.16,171.16,2700.0,111.5577,111.5577,111.4796,111.4796,2700.0
2014-05-05 12:30:00,171.18,171.23,171.08,171.21,1900.0,111.4926,111.5252,111.4275,111.5121,1900.0
2014-05-05 12:35:00,171.22,171.22,171.13,171.2,3300.0,111.5187,111.5187,111.46,111.5056,3300.0
2014-05-05 12:40:00,171.19,171.23,171.19,171.2,5700.0,111.4991,111.5252,111.4991,111.5056,5700.0
2014-05-05 12:45:00,171.21,171.21,171.14,171.14,1800.0,111.5121,111.5121,111.4666,111.4666,1800.0
2014-05-05 12:50:00,171.16,171.26,171.16,171.25,5400.0,111.4796,111.5447,111.4796,111.5382,5400.0
2014-05-05 12:55:00,171.26,171.3,171.17,171.2,6800.0,111.5447,111.5708,111.4861,111.5056,6800.0
2014-05-05 13:00:00,171.19,171.25,171.15,171.17,10100.0,111.4991,111.5382,111.4731,111.4861,10100.0
2014-05-05 13:05:00,171.22,171.23,171.16,171.19,4400.0,111.5187,111.5252,111.4796,111.4991,4400.0
2014-05-05 13:10:00,171.19,171.19,171.07,171.09,2800.0,111.4991,111.4991,111.421,111.434,2800.0
2014-05-05 13:15:00,171.03,171.05,170.92,171.05,4300.0,111.3949,111.4079,111.3233,111.4079,4300.0
2014-05-05 13:20:00,171.08,171.17,171.08,171.16,3400.0,111.4275,111.4861,111.4275,111.4796,3400.0
2014-05-05 13:25:00,171.15,171.19,171.1,171.18,5500.0,111.4731,111.4991,111.4405,111.4926,5500.0
2014-05-05 13:30:00,171.18,171.19,171.08,171.11,10400.0,111.4926,111.4991,111.4275,111.447,10400.0
2014-05-05 13:35:00,171.16,171.19,170.99,171.18,9800.0,111.4796,111.4991,111.3689,111.4926,9800.0
2014-05-05 13:40:00,171.16,171.18,170.99,171.05,10400.0,111.4796,111.4926,111.3689,111.4079,10400.0
2014-05-05 13:45:00,171.07,171.19,171.03,171.18,8200.0,111.421,111.4991,111.3949,111.4926,8200.0
2014-05-05 13:50:00,171.2,171.29,171.19,171.29,2300.0,111.5056,111.5643,111.4991,111.5643,2300.0
2014-05-05 13:55:00,171.31,171.31,171.14,171.14,2600.0,111.5773,111.5773,111.4666,111.4666,2600.0
2014-05-05 14:00:00,171.15,171.22,171.13,171.19,7100.0,111.4731,111.5187,111.46,111.4991,7100.0
2014-05-05 14:05:00,171.19,171.28,171.19,171.22,6000.0,111.4991,111.5577,111.4991,111.5187,6000.0
2014-05-05 14:10:00,171.23,171.26,171.2,171.25,5900.0,111.5252,111.5447,111.5056,111.5382,5900.0
2014-05-05 14:15:00,171.23,171.26,171.17,171.26,4200.0,111.5252,111.5447,111.4861,111.5447,4200.0
2014-05-05 14:20:00,171.26,171.32,171.2,171.32,14200.0,111.5447,111.5838,111.5056,111.5838,14200.0
2014-05-05 14:25:00,171.33,171.34,171.23,171.3,6800.0,111.5903,111.5968,111.5252,111.5708,6800.0
2014-05-05 14:30:00,171.31,171.35,171.29,171.34,4400.0,111.5773,111.6033,111.5643,111.5968,4400.0
2014-05-05 14:35:00,171.33,171.34,171.28,171.32,3300.0,111.5903,111.5968,111.5577,111.5838,3300.0
2014-05-05 14:40:00,171.32,171.35,171.29,171.35,3400.0,111.5838,111.6033,111.5643,111.6033,3400.0
2014-05-05 14:45:00,171.35,171.42,171.31,171.42,8600.0,111.6033,111.6489,111.5773,111.6489,8600.0
2014-05-05 14:50:00,171.47,171.52,171.43,171.43,8000.0,111.6815,111.7141,111.6554,111.6554,8000.0
2014-05-05 14:55:00,171.49,171.55,171.43,171.55,3800.0,111.6945,111.7336,111.6554,111.7336,3800.0
2014-05-05 15:00:00,171.57,171.57,171.46,171.46,4000.0,111.7466,111.7466,111.675,111.675,4000.0
2014-05-05 15:05:00,171.44,171.54,171.44,171.54,3500.0,111.6619,111.7271,111.6619,111.7271,3500.0
2014-05-05 15:10:00,171.56,171.62,171.54,171.62,4500.0,111.7401,111.7792,111.7271,111.7792,4500.0
2014-05-05 15:15:00,171.59,171.72,171.57,171.72,6200.0,111.7596,111.8443,111.7466,111.8443,6200.0
2014-05-05 15:20:00,171.71,171.87,171.71,171.85,10700.0,111.8378,111.942,111.8378,111.929,10700.0
2014-05-05 15:25:00,171.88,171.97,171.87,171.97,7600.0,111.9485,112.0071,111.942,112.0071,7600.0
2014-05-05 15:30:00,172.0,172.0,171.81,171.81,40000.0,112.0267,112.0267,111.9029,111.9029,40000.0
2014-05-05 15:35:00,171.83,171.85,171.67,171.69,8400.0,111.916,111.929,111.8118,111.8248,8400.0
2014-05-05 15:40:00,171.68,171.71,171.51,171.52,9200.0,111.8183,111.8378,111.7075,111.7141,9200.0
2014-05-05 15:45:00,171.51,171.64,171.48,171.64,18000.0,111.7075,111.7922,111.688,111.7922,18000.0
2014-05-05 15:50:00,171.63,171.68,171.51,171.64,25800.0,111.7857,111.8183,111.7075,111.7922,25800.0
2014-05-05 15:55:00,171.63,171.95,171.59,171.9,91300.0,111.7857,111.9941,111.7596,111.9616,91300.0
2014-05-06 09:30:00,171.07,171.07,170.21,170.38,8100.0,111.421,111.421,110.8608,110.9716,8100.0
2014-05-06 09:35:00,170.52,171.02,170.52,170.95,1800.0,111.0627,111.3884,111.0627,111.3428,1800.0
2014-05-06 09:40:00,170.96,171.12,170.85,170.85,3100.0,111.3493,111.4535,111.2777,111.2777,3100.0
2014-05-06 09:45:00,170.83,170.83,170.6,170.77,1500.0,111.2646,111.2646,111.1148,111.2256,1500.0
2014-05-06 09:50:00,170.76,170.76,170.37,170.4,13200.0,111.2191,111.2191,110.965,110.9846,13200.0
2014-05-06 09:55:00,170.44,170.56,170.44,170.47,800.0,111.0106,111.0888,111.0106,111.0302,800.0
2014-05-06 10:00:00,170.49,170.59,170.42,170.48,13600.0,111.0432,111.1083,110.9976,111.0367,13600.0
2014-05-06 10:05:00,170.47,170.48,170.31,170.31,6500.0,111.0302,111.0367,110.926,110.926,6500.0
2014-05-06 10:10:00,170.31,170.55,170.31,170.31,8800.0,110.926,111.0823,110.926,110.926,8800.0
2014-05-06 10:15:00,170.38,170.42,170.3,170.36,17500.0,110.9716,110.9976,110.9194,110.9585,17500.0
2014-05-06 10:20:00,170.3,170.44,170.3,170.43,5900.0,110.9194,111.0106,110.9194,111.0041,5900.0
2014-05-06 10:25:00,170.42,170.5,170.32,170.44,4100.0,110.9976,111.0497,110.9325,111.0106,4100.0
2014-05-06 10:30:00,170.44,170.56,170.44,170.5,19800.0,111.0106,111.0888,111.0106,111.0497,19800.0
2014-05-06 10:35:00,170.45,170.49,170.31,170.33,4200.0,111.0171,111.0432,110.926,110.939,4200.0
2014-05-06 10:40:00,170.31,170.36,170.12,170.22,13700.0,110.926,110.9585,110.8022,110.8673,13700.0
2014-05-06 10:45:00,170.2,170.28,170.07,170.2,8500.0,110.8543,110.9064,110.7696,110.8543,8500.0
2014-05-06 10:50:00,170.24,170.52,170.24,170.5,4600.0,110.8804,111.0627,110.8804,111.0497,4600.0
2014-05-06 10:55:00,170.5,170.99,170.5,170.94,14500.0,111.0497,111.3689,111.0497,111.3363,14500.0
2014-05-06 11:00:00,170.92,171.0,170.83,171.0,3900.0,111.3233,111.3754,111.2646,111.3754,3900.0
2014-05-06 11:05:00,170.93,171.01,170.81,170.93,1900.0,111.3298,111.3819,111.2516,111.3298,1900.0
2014-05-06 11:10:00,170.97,171.23,170.97,171.17,6100.0,111.3558,111.5252,111.3558,111.4861,6100.0
2014-05-06 11:15:00,171.17,171.28,171.17,171.21,1200.0,111.4861,111.5577,111.4861,111.5121,1200.0
2014-05-06 11:20:00,171.29,171.59,171.29,171.59,6000.0,111.5643,111.7596,111.5643,111.7596,6000.0
2014-05-06 11:25:00,171.59,171.73,171.59,171.73,3800.0,111.7596,111.8508,111.7596,111.8508,3800.0
2014-05-06 11:30:00,171.74,171.77,171.6,171.61,7300.0,111.8573,111.8769,111.7662,111.7727,7300.0
2014-05-06 11:35:00,171.63,171.69,171.45,171.65,4800.0,111.7857,111.8248,111.6685,111.7987,4800.0
2014-05-06 11:40:00,171.63,171.63,171.45,171.47,3000.0,111.7857,111.7857,111.6685,111.6815,3000.0
2014-05-06 11:45:00,171.46,171.53,171.42,171.53,2200.0,111.675,111.7206,111.6489,111.7206,2200.0
2014-05-06 11:50:00,171.51,171.56,171.47,171.53,2500.0,111.7075,111.7401,111.6815,111.7206,2500.0
2014-05-06 11:55:00,171.54,171.56,171.41,171.42,1800.0,111.7271,111.7401,111.6424,111.6489,1800.0
2014-05-06 12:00:00,171.42,171.54,171.37,171.48,4900.0,111.6489,111.7271,111.6164,111.688,4900.0
2014-05-06 12:05:00,171.44,171.56,171.44,171.56,1400.0,111.6619,111.7401,111.6619,111.7401,1400.0
2014-05-06 12:10:00,171.57,171.71,171.54,171.54,1400.0,111.7466,111.8378,111.7271,111.7271,1400.0
2014-05-06 12:15:00,171.64,171.64,171.46,171.46,1900.0,111.7922,111.7922,111.675,111.675,1900.0
2014-05-06 12:20:00,171.46,171.54,171.46,171.5,500.0,111.675,111.7271,111.675,111.701,500.0
2014-05-06 12:25:00,171.5,171.5,171.39,171.46,1800.0,111.701,111.701,111.6294,111.675,1800.0
2014-05-06 12:30:00,171.39,171.5,171.39,171.43,1000.0,111.6294,111.701,111.6294,111.6554,1000.0
2014-05-06 12:35:00,171.4,171.42,171.23,171.24,3400.0,111.6359,111.6489,111.5252,111.5317,3400.0
2014-05-06 12:40:00,171.19,171.19,171.05,171.11,3500.0,111.4991,111.4991,111.4079,111.447,3500.0
2014-05-06 12:45:00,171.14,171.14,171.05,171.05,1000.0,111.4666,111.4666,111.4079,111.4079,1000.0
2014-05-06 12:50:00,171.05,171.09,170.97,170.98,1100.0,111.4079,111.434,111.3558,111.3623,1100.0
2014-05-06 12:55:00,171.0,171.0,170.92,170.92,1200.0,111.3754,111.3754,111.3233,111.3233,1200.0
2014-05-06 13:00:00,170.95,171.04,170.91,171.02,2900.0,111.3428,111.4014,111.3167,111.3884,2900.0
2014-05-06 13:05:00,171.02,171.03,170.6,170.6,6800.0,111.3884,111.3949,111.1148,111.1148,6800.0
2014-05-06 13:10:00,170.59,170.78,170.59,170.6,2500.0,111.1083,111.2321,111.1083,111.1148,2500.0
2014-05-06 13:15:00,170.63,170.67,170.62,170.64,900.0,111.1344,111.1604,111.1279,111.1409,900.0
2014-05-06 13:20:00,170.65,170.65,170.53,170.53,900.0,111.1474,111.1474,111.0692,111.0692,900.0
2014-05-06 13:25:00,170.54,170.59,170.42,170.42,4400.0,111.0758,111.1083,110.9976,110.9976,4400.0
2014-05-06 13:30:00,170.43,170.59,170.43,170.51,3700.0,111.0041,111.1083,111.0041,111.0562,3700.0
2014-05-06 13:35:00,170.5,170.67,170.5,170.54,2600.0,111.0497,111.1604,111.0497,111.0758,2600.0
2014-05-06 13:40:00,170.53,170.61,170.43,170.43,2900.0,111.0692,111.1214,111.0041,111.0041,2900.0
2014-05-06 13:45:00,170.42,170.62,170.41,170.5,3000.0,110.9976,111.1279,110.9911,111.0497,3000.0
2014-05-06 13:50:00,170.52,170.52,170.52,170.52,100.0,111.0627,111.0627,111.0627,111.0627,100.0
2014-05-06 13:55:00,170.63,170.68,170.44,170.44,2400.0,111.1344,111.1669,111.0106,111.0106,2400.0
2014-05-06 14:00:00,170.46,170.6,170.46,170.47,2000.0,111.0237,111.1148,111.0237,111.0302,2000.0
2014-05-06 14:05:00,170.45,170.61,170.39,170.61,3700.0,111.0171,111.1214,110.9781,111.1214,3700.0
2014-05-06 14:10:00,170.61,170.68,170.59,170.67,1300.0,111.1214,111.1669,111.1083,111.1604,1300.0
2014-05-06 14:15:00,170.75,170.79,170.74,170.79,500.0,111.2125,111.2386,111.206,111.2386,500.0
2014-05-06 14:20:00,170.78,170.78,170.45,170.45,5200.0,111.2321,111.2321,111.0171,111.0171,5200.0
2014-05-06 14:25:00,170.46,170.51,170.36,170.47,1800.0,111.0237,111.0562,110.9585,111.0302,1800.0
2014-05-06 14:30:00,170.46,170.59,170.4,170.59,1300.0,111.0237,111.1083,110.9846,111.1083,1300.0
2014-05-06 14:35:00,170.52,170.6,170.5,170.6,2300.0,111.0627,111.1148,111.0497,111.1148,2300.0
2014-05-06 14:40:00,170.6,170.71,170.59,170.71,2500.0,111.1148,111.1865,111.1083,111.1865,2500.0
2014-05-06 14:45:00,170.71,170.73,170.65,170.66,900.0,111.1865,111.1995,111.1474,111.1539,900.0
2014-05-06 14:50:00,170.64,170.7,170.62,170.62,1200.0,111.1409,111.18,111.1279,111.1279,1200.0
2014-05-06 14:55:00,170.6,170.63,170.4,170.4,2800.0,111.1148,111.1344,110.9846,110.9846,2800.0
2014-05-06 15:00:00,170.4,170.46,170.31,170.39,3300.0,110.9846,111.0237,110.926,110.9781,3300.0
2014-05-06 15:05:00,170.43,170.43,170.38,170.4,2300.0,111.0041,111.0041,110.9716,110.9846,2300.0
2014-05-06 15:10:00,170.45,170.7,170.45,170.66,3900.0,111.0171,111.18,111.0171,111.1539,3900.0
2014-05-06 15:15:00,170.62,170.65,170.59,170.62,2900.0,111.1279,111.1474,111.1083,111.1279,2900.0
2014-05-06 15:20:00,170.61,170.7,170.56,170.62,8000.0,111.1214,111.18,111.0888,111.1279,8000.0
2014-05-06 15:25:00,170.6,170.61,170.5,170.53,8800.0,111.1148,111.1214,111.0497,111.0692,8800.0
2014-05-06 15:30:00,170.46,170.55,170.45,170.55,2400.0,111.0237,111.0823,111.0171,111.0823,2400.0
2014-05-06 15:35:00,170.62,170.7,170.61,170.7,8500.0,111.1279,111.18,111.1214,111.18,8500.0
2014-05-06 15:40:00,170.7,170.7,170.58,170.65,9000.0,111.18,111.18,111.1018,111.1474,9000.0
2014-05-06 15:45:00,170.65,170.86,170.65,170.85,11900.0,111.1474,111.2842,111.1474,111.2777,11900.0
2014-05-06 15:50:00,170.86,170.86,170.69,170.76,13400.0,111.2842,111.2842,111.1735,111.2191,13400.0
2014-05-06 15:55:00,170.79,170.89,170.77,170.86,35600.0,111.2386,111.3037,111.2256,111.2842,35600.0
2014-05-07 09:30:00,171.36,171.45,171.07,171.44,5500.0,111.6098,111.6685,111.421,111.6619,5500.0
2014-05-07 09:35:00,171.46,171.99,171.46,171.84,1600.0,111.675,112.0202,111.675,111.9225,1600.0
2014-05-07 09:40:00,172.0,172.26,171.36,171.8,6800.0,112.0267,112.196,111.6098,111.8964,6800.0
2014-05-07 09:45:00,171.92,171.92,171.63,171.73,3800.0,111.9746,111.9746,111.7857,111.8508,3800.0
2014-05-07 09:50:00,171.89,172.63,171.77,172.5,7900.0,111.955,112.437,111.8769,112.3523,7900.0
2014-05-07 09:55:00,172.59,172.63,172.31,172.59,7900.0,112.411,112.437,112.2286,112.411,7900.0
2014-05-07 10:00:00,172.6,172.6,172.48,172.49,15300.0,112.4175,112.4175,112.3393,112.3458,15300.0
2014-05-07 10:05:00,172.51,172.57,172.05,172.06,7100.0,112.3589,112.3979,112.0593,112.0658,7100.0
2014-05-07 10:10:00,172.1,172.2,171.78,171.78,11400.0,112.0918,112.1569,111.8834,111.8834,11400.0
2014-05-07 10:15:00,171.78,171.88,171.59,171.76,5200.0,111.8834,111.9485,111.7596,111.8704,5200.0
2014-05-07 10:20:00,171.73,171.8,171.55,171.74,5200.0,111.8508,111.8964,111.7336,111.8573,5200.0
2014-05-07 10:25:00,171.75,171.92,171.58,171.88,3800.0,111.8639,111.9746,111.7531,111.9485,3800.0
2014-05-07 10:30:00,171.95,172.01,171.78,171.86,4500.0,111.9941,112.0332,111.8834,111.9355,4500.0
2014-05-07 10:35:00,171.78,172.05,171.77,171.92,14800.0,111.8834,112.0593,111.8769,111.9746,14800.0
2014-05-07 10:40:00,171.92,172.11,171.87,172.09,14700.0,111.9746,112.0983,111.942,112.0853,14700.0
2014-05-07 10:45:00,172.09,172.22,172.01,172.14,5500.0,112.0853,112.17,112.0332,112.1179,5500.0
2014-05-07 10:50:00,172.28,172.54,172.24,172.5,17100.0,112.2091,112.3784,112.183,112.3523,17100.0
2014-05-07 10:55:00,172.52,172.58,172.25,172.25,28500.0,112.3654,112.4045,112.1895,112.1895,28500.0
2014-05-07 11:00:00,172.32,172.47,172.24,172.4,8800.0,112.2351,112.3328,112.183,112.2872,8800.0
2014-05-07 11:05:00,172.41,172.47,172.27,172.42,4600.0,112.2937,112.3328,112.2025,112.3002,4600.0
2014-05-07 11:10:00,172.47,172.47,172.23,172.43,8500.0,112.3328,112.3328,112.1765,112.3068,8500.0
2014-05-07 11:15:00,172.27,172.29,171.99,172.04,6900.0,112.2025,112.2156,112.0202,112.0527,6900.0
2014-05-07 11:20:00,172.0,172.14,171.95,172.03,5600.0,112.0267,112.1179,111.9941,112.0462,5600.0
2014-05-07 11:25:00,171.99,172.11,171.94,172.11,3400.0,112.0202,112.0983,111.9876,112.0983,3400.0
2014-05-07 11:30:00,172.14,172.44,172.13,172.44,4500.0,112.1179,112.3133,112.1114,112.3133,4500.0
2014-05-07 11:35:00,172.37,172.47,172.35,172.44,3300.0,112.2677,112.3328,112.2546,112.3133,3300.0
2014-05-07 11:40:00,172.39,172.49,172.35,172.45,8100.0,112.2807,112.3458,112.2546,112.3198,8100.0
2014-05-07 11:45:00,172.44,172.52,172.44,172.52,4300.0,112.3133,112.3654,112.3133,112.3654,4300.0
2014-05-07 11:50:00,172.55,172.7,172.52,172.7,25900.0,112.3849,112.4826,112.3654,112.4826,25900.0
2014-05-07 11:55:00,172.71,172.71,172.58,172.67,3200.0,112.4891,112.4891,112.4045,112.4631,3200.0
2014-05-07 12:00:00,172.63,172.63,172.41,172.5,2100.0,112.437,112.437,112.2937,112.3523,2100.0
2014-05-07 12:05:00,172.46,172.78,172.45,172.74,5200.0,112.3263,112.5347,112.3198,112.5087,5200.0
2014-05-07 12:10:00,172.71,172.73,172.56,172.57,4500.0,112.4891,112.5021,112.3914,112.3979,4500.0
2014-05-07 12:15:00,172.56,172.59,172.45,172.59,3600.0,112.3914,112.411,112.3198,112.411,3600.0
2014-05-07 12:20:00,172.71,172.71,172.41,172.41,4400.0,112.4891,112.4891,112.2937,112.2937,4400.0
2014-05-07 12:25:00,172.48,172.48,172.2,172.21,3400.0,112.3393,112.3393,112.1569,112.1635,3400.0
2014-05-07 12:30:00,172.26,172.39,172.14,172.14,14800.0,112.196,112.2807,112.1179,112.1179,14800.0
2014-05-07 12:35:00,172.08,172.15,171.99,172.04,3400.0,112.0788,112.1244,112.0202,112.0527,3400.0
2014-05-07 12:40:00,172.03,172.03,171.89,171.9,1400.0,112.0462,112.0462,111.955,111.9616,1400.0
2014-05-07 12:45:00,171.88,171.94,171.79,171.84,3100.0,111.9485,111.9876,111.8899,111.9225,3100.0
2014-05-07 12:50:00,171.87,171.91,171.87,171.9,2000.0,111.942,111.9681,111.942,111.9616,2000.0
2014-05-07 12:55:00,171.83,171.85,171.71,171.81,5500.0,111.916,111.929,111.8378,111.9029,5500.0
2014-05-07 13:00:00,171.78,172.0,171.73,171.95,3900.0,111.8834,112.0267,111.8508,111.9941,3900.0
2014-05-07 13:05:00,171.98,172.05,171.78,171.91,10200.0,112.0137,112.0593,111.8834,111.9681,10200.0
2014-05-07 13:10:00,171.84,172.06,171.77,172.01,2200.0,111.9225,112.0658,111.8769,112.0332,2200.0
2014-05-07 13:15:00,171.96,171.98,171.89,171.93,1400.0,112.0006,112.0137,111.955,111.9811,1400.0
2014-05-07 13:20:00,171.9,171.92,171.9,171.91,1000.0,111.9616,111.9746,111.9616,111.9681,1000.0
2014-05-07 13:25:00,171.92,171.92,171.73,171.73,6300.0,111.9746,111.9746,111.8508,111.8508,6300.0
2014-05-07 13:30:00,171.78,171.85,171.72,171.85,2400.0,111.8834,111.929,111.8443,111.929,2400.0
2014-05-07 13:35:00,171.9,171.9,171.67,171.74,4400.0,111.9616,111.9616,111.8118,111.8573,4400.0
2014-05-07 13:40:00,171.71,171.84,171.56,171.81,4900.0,111.8378,111.9225,111.7401,111.9029,4900.0
2014-05-07 13:45:00,171.8,171.85,171.72,171.72,3500.0,111.8964,111.929,111.8443,111.8443,3500.0
2014-05-07 13:50:00,171.71,171.71,171.71,171.71,300.0,111.8378,111.8378,111.8378,111.8378,300.0
2014-05-07 13:55:00,171.81,171.81,171.65,171.65,2700.0,111.9029,111.9029,111.7987,111.7987,2700.0
2014-05-07 14:00:00,171.71,171.71,171.56,171.56,2200.0,111.8378,111.8378,111.7401,111.7401,2200.0
2014-05-07 14:05:00,171.66,171.8,171.66,171.8,500.0,111.8052,111.8964,111.8052,111.8964,500.0
2014-05-07 14:10:00,171.75,171.79,171.71,171.79,1800.0,111.8639,111.8899,111.8378,111.8899,1800.0
2014-05-07 14:15:00,171.79,171.91,171.79,171.89,900.0,111.8899,111.9681,111.8899,111.955,900.0
2014-05-07 14:20:00,171.93,171.96,171.91,171.93,1800.0,111.9811,112.0006,111.9681,111.9811,1800.0
2014-05-07 14:25:00,171.9,172.04,171.86,172.0,21600.0,111.9616,112.0527,111.9355,112.0267,21600.0
2014-05-07 14:30:00,172.03,172.19,171.99,172.15,3400.0,112.0462,112.1504,112.0202,112.1244,3400.0
2014-05-07 14:35:00,172.21,172.24,172.18,172.24,4900.0,112.1635,112.183,112.1439,112.183,4900.0
2014-05-07 14:40:00,172.24,172.35,172.22,172.29,2100.0,112.183,112.2546,112.17,112.2156,2100.0
2014-05-07 14:45:00,172.31,172.34,172.19,172.24,13300.0,112.2286,112.2481,112.1504,112.183,13300.0
2014-05-07 14:50:00,172.23,172.23,172.02,172.06,5100.0,112.1765,112.1765,112.0397,112.0658,5100.0
2014-05-07 14:55:00,172.06,172.22,172.04,172.19,1500.0,112.0658,112.17,112.0527,112.1504,1500.0
2014-05-07 15:00:00,172.2,172.21,172.03,172.03,4400.0,112.1569,112.1635,112.0462,112.0462,4400.0
2014-05-07 15:05:00,172.04,172.26,172.04,172.26,2100.0,112.0527,112.196,112.0527,112.196,2100.0
2014-05-07 15:10:00,172.2,172.2,172.1,172.1,4100.0,112.1569,112.1569,112.0918,112.0918,4100.0
2014-05-07 15:15:00,172.1,172.2,171.99,172.13,6900.0,112.0918,112.1569,112.0202,112.1114,6900.0
2014-05-07 15:20:00,172.07,172.19,171.98,172.19,5200.0,112.0723,112.1504,112.0137,112.1504,5200.0
2014-05-07 15:25:00,172.15,172.25,172.09,172.17,7300.0,112.1244,112.1895,112.0853,112.1374,7300.0
2014-05-07 15:30:00,172.19,172.25,172.13,172.2,8000.0,112.1504,112.1895,112.1114,112.1569,8000.0
2014-05-07 15:35:00,172.18,172.32,172.09,172.32,5900.0,112.1439,112.2351,112.0853,112.2351,5900.0
2014-05-07 15:40:00,172.35,172.78,172.33,172.77,43300.0,112.2546,112.5347,112.2416,112.5282,43300.0
2014-05-07 15:45:00,172.78,172.95,172.77,172.95,50300.0,112.5347,112.6454,112.5282,112.6454,50300.0
2014-05-07 15:50:00,172.94,173.21,172.78,172.8,25800.0,112.6389,112.8148,112.5347,112.5477,25800.0
2014-05-07 15:55:00,172.81,173.35,172.81,173.19,94200.0,112.5543,112.906,112.5543,112.8018,94200.0
2014-05-08 09:30:00,172.33,172.85,171.73,171.97,15300.0,112.2416,112.5803,111.8508,112.0071,15300.0
2014-05-08 09:35:00,172.08,172.19,171.73,171.97,4600.0,112.0788,112.1504,111.8508,112.0071,4600.0
2014-05-08 09:40:00,171.9,172.58,171.9,172.44,6100.0,111.9616,112.4045,111.9616,112.3133,6100.0
2014-05-08 09:45:00,172.39,172.61,172.28,172.47,5800.0,112.2807,112.424,112.2091,112.3328,5800.0
2014-05-08 09:50:00,172.47,172.62,172.38,172.38,5200.0,112.3328,112.4305,112.2742,112.2742,5200.0
2014-05-08 09:55:00,172.49,172.64,172.15,172.15,4100.0,112.3458,112.4435,112.1244,112.1244,4100.0
2014-05-08 10:00:00,172.21,172.46,172.21,172.34,10300.0,112.1635,112.3263,112.1635,112.2481,10300.0
2014-05-08 10:05:00,172.42,172.42,172.08,172.08,4600.0,112.3002,112.3002,112.0788,112.0788,4600.0
2014-05-08 10:10:00,172.08,172.16,171.93,172.0,9100.0,112.0788,112.1309,111.9811,112.0267,9100.0
2014-05-08 10:15:00,171.98,172.12,171.72,171.72,7400.0,112.0137,112.1048,111.8443,111.8443,7400.0
2014-05-08 10:20:00,171.77,171.8,171.46,171.46,7300.0,111.8769,111.8964,111.675,111.675,7300.0
2014-05-08 10:25:00,171.46,171.51,171.16,171.16,5600.0,111.675,111.7075,111.4796,111.4796,5600.0
2014-05-08 10:30:00,171.15,171.26,171.08,171.19,8400.0,111.4731,111.5447,111.4275,111.4991,8400.0
2014-05-08 10:35:00,171.24,171.24,171.09,171.12,5200.0,111.5317,111.5317,111.434,111.4535,5200.0
2014-05-08 10:40:00,171.17,171.35,171.15,171.2,12800.0,111.4861,111.6033,111.4731,111.5056,12800.0
2014-05-08 10:45:00,171.2,171.29,171.15,171.27,8200.0,111.5056,111.5643,111.4731,111.5512,8200.0
2014-05-08 10:50:00,171.23,171.36,171.23,171.26,4500.0,111.5252,111.6098,111.5252,111.5447,4500.0
2014-05-08 10:55:00,171.26,171.35,171.21,171.3,4300.0,111.5447,111.6033,111.5121,111.5708,4300.0
2014-05-08 11:00:00,171.26,171.34,171.2,171.32,4600.0,111.5447,111.5968,111.5056,111.5838,4600.0
2014-05-08 11:05:00,171.23,171.38,171.12,171.18,5000.0,111.5252,111.6229,111.4535,111.4926,5000.0
2014-05-08 11:10:00,171.14,171.16,170.76,170.83,26400.0,111.4666,111.4796,111.2191,111.2646,26400.0
2014-05-08 11:15:00,170.84,170.86,170.76,170.76,6100.0,111.2712,111.2842,111.2191,111.2191,6100.0
2014-05-08 11:20:00,170.8,170.89,170.78,170.88,3100.0,111.2451,111.3037,111.2321,111.2972,3100.0
2014-05-08 11:25:00,170.84,170.97,170.84,170.9,4000.0,111.2712,111.3558,111.2712,111.3102,4000.0
2014-05-08 11:30:00,170.93,171.23,170.92,171.22,10700.0,111.3298,111.5252,111.3233,111.5187,10700.0
2014-05-08 11:35:00,171.19,171.3,171.19,171.27,1500.0,111.4991,111.5708,111.4991,111.5512,1500.0
2014-05-08 11:40:00,171.25,171.32,171.22,171.22,2800.0,111.5382,111.5838,111.5187,111.5187,2800.0
2014-05-08 11:45:00,171.24,171.36,171.14,171.31,5800.0,111.5317,111.6098,111.4666,111.5773,5800.0
2014-05-08 11:50:00,171.34,171.49,171.34,171.37,5000.0,111.5968,111.6945,111.5968,111.6164,5000.0
2014-05-08 11:55:00,171.36,171.38,171.28,171.32,2300.0,111.6098,111.6229,111.5577,111.5838,2300.0
2014-05-08 12:00:00,171.29,171.29,171.13,171.13,3200.0,111.5643,111.5643,111.46,111.46,3200.0
2014-05-08 12:05:00,171.13,171.13,170.84,170.87,5700.0,111.46,111.46,111.2712,111.2907,5700.0
2014-05-08 12:10:00,170.83,170.9,170.83,170.87,3600.0,111.2646,111.3102,111.2646,111.2907,3600.0
2014-05-08 12:15:00,170.86,170.86,170.44,170.53,36800.0,111.2842,111.2842,111.0106,111.0692,36800.0
2014-05-08 12:20:00,170.54,170.55,170.43,170.54,17200.0,111.0758,111.0823,111.0041,111.0758,17200.0
2014-05-08 12:25:00,170.56,170.59,170.51,170.53,7000.0,111.0888,111.1083,111.0562,111.0692,7000.0
2014-05-08 12:30:00,170.51,170.59,170.51,170.59,6400.0,111.0562,111.1083,111.0562,111.1083,6400.0
2014-05-08 12:35:00,170.57,170.59,170.35,170.38,14700.0,111.0953,111.1083,110.952,110.9716,14700.0
2014-05-08 12:40:00,170.39,170.39,170.22,170.23,4100.0,110.9781,110.9781,110.8673,110.8739,4100.0
2014-05-08 12:45:00,170.23,170.28,170.19,170.26,3300.0,110.8739,110.9064,110.8478,110.8934,3300.0
2014-05-08 12:50:00,170.21,170.41,170.2,170.33,4000.0,110.8608,110.9911,110.8543,110.939,4000.0
2014-05-08 12:55:00,170.31,170.35,170.27,170.32,4600.0,110.926,110.952,110.8999,110.9325,4600.0
2014-05-08 13:00:00,170.33,170.41,170.3,170.36,18500.0,110.939,110.9911,110.9194,110.9585,18500.0
2014-05-08 13:05:00,170.37,170.39,170.29,170.3,4500.0,110.965,110.9781,110.9129,110.9194,4500.0
2014-05-08 13:10:00,170.3,170.41,170.3,170.41,3100.0,110.9194,110.9911,110.9194,110.9911,3100.0
2014-05-08 13:15:00,170.38,170.64,170.38,170.59,2400.0,110.9716,111.1409,110.9716,111.1083,2400.0
2014-05-08 13:20:00,170.62,170.64,170.46,170.6,1700.0,111.1279,111.1409,111.0237,111.1148,1700.0
2014-05-08 13:25:00,170.63,170.81,170.63,170.76,900.0,111.1344,111.2516,111.1344,111.2191,900.0
2014-05-08 13:30:00,170.76,170.91,170.75,170.91,1700.0,111.2191,111.3167,111.2125,111.3167,1700.0
2014-05-08 13:35:00,170.9,171.16,170.9,171.11,2000.0,111.3102,111.4796,111.3102,111.447,2000.0
2014-05-08 13:40:00,171.08,171.32,171.06,171.31,5100.0,111.4275,111.5838,111.4144,111.5773,5100.0
2014-05-08 13:45:00,171.38,171.39,171.3,171.35,5100.0,111.6229,111.6294,111.5708,111.6033,5100.0
2014-05-08 13:50:00,171.31,171.42,171.23,171.42,4200.0,111.5773,111.6489,111.5252,111.6489,4200.0
2014-05-08 13:55:00,171.42,171.52,171.4,171.52,6300.0,111.6489,111.7141,111.6359,111.7141,6300.0
2014-05-08 14:00:00,171.54,171.55,171.25,171.29,7900.0,111.7271,111.7336,111.5382,111.5643,7900.0
2014-05-08 14:05:00,171.29,171.43,171.29,171.39,4100.0,111.5643,111.6554,111.5643,111.6294,4100.0
2014-05-08 14:10:00,171.39,171.45,171.29,171.45,5700.0,111.6294,111.6685,111.5643,111.6685,5700.0
2014-05-08 14:15:00,171.43,171.63,171.35,171.63,2400.0,111.6554,111.7857,111.6033,111.7857,2400.0
2014-05-08 14:20:00,171.62,171.62,171.52,171.61,1400.0,111.7792,111.7792,111.7141,111.7727,1400.0
2014-05-08 14:25:00,171.59,171.62,171.51,171.62,3000.0,111.7596,111.7792,111.7075,111.7792,3000.0
2014-05-08 14:30:00,171.6,171.6,171.51,171.52,1200.0,111.7662,111.7662,111.7075,111.7141,1200.0
2014-05-08 14:35:00,171.52,171.55,171.5,171.55,7000.0,111.7141,111.7336,111.701,111.7336,7000.0
2014-05-08 14:40:00,171.55,171.62,171.53,171.56,4000.0,111.7336,111.7792,111.7206,111.7401,4000.0
2014-05-08 14:45:00,171.55,171.62,171.52,171.52,1800.0,111.7336,111.7792,111.7141,111.7141,1800.0
2014-05-08 14:50:00,171.6,171.6,171.46,171.48,13000.0,111.7662,111.7662,111.675,111.688,13000.0
2014-05-08 14:55:00,171.49,171.52,171.36,171.39,11900.0,111.6945,111.7141,111.6098,111.6294,11900.0
2014-05-08 15:00:00,171.4,171.41,171.15,171.15,8100.0,111.6359,111.6424,111.4731,111.4731,8100.0
2014-05-08 15:05:00,171.1,171.23,170.94,170.95,7900.0,111.4405,111.5252,111.3363,111.3428,7900.0
2014-05-08 15:10:00,170.92,171.03,170.83,171.03,11000.0,111.3233,111.3949,111.2646,111.3949,11000.0
2014-05-08 15:15:00,170.99,171.24,170.97,171.23,2400.0,111.3689,111.5317,111.3558,111.5252,2400.0
2014-05-08 15:20:00,171.27,171.27,171.12,171.13,7500.0,111.5512,111.5512,111.4535,111.46,7500.0
2014-05-08 15:25:00,171.19,171.4,171.15,171.4,7800.0,111.4991,111.6359,111.4731,111.6359,7800.0
2014-05-08 15:30:00,171.36,171.37,171.25,171.34,6300.0,111.6098,111.6164,111.5382,111.5968,6300.0
2014-05-08 15:35:00,171.38,171.41,171.25,171.25,5700.0,111.6229,111.6424,111.5382,111.5382,5700.0
2014-05-08 15:40:00,171.2,171.4,171.2,171.34,5200.0,111.5056,111.6359,111.5056,111.5968,5200.0
2014-05-08 15:45:00,171.42,171.52,171.34,171.39,9300.0,111.6489,111.7141,111.5968,111.6294,9300.0
2014-05-08 15:50:00,171.39,171.58,171.39,171.5,15600.0,111.6294,111.7531,111.6294,111.701,15600.0
2014-05-08 15:55:00,171.49,171.52,171.3,171.49,24000.0,111.6945,111.7141,111.5708,111.6945,24000.0
2014-05-09 09:30:00,171.46,172.58,171.46,172.58,11600.0,111.675,112.4045,111.675,112.4045,11600.0
2014-05-09 09:35:00,172.75,172.75,171.77,171.89,2700.0,112.5152,112.5152,111.8769,111.955,2700.0
2014-05-09 09:40:00,171.84,171.96,171.73,171.74,2100.0,111.9225,112.0006,111.8508,111.8573,2100.0
2014-05-09 09:45:00,171.63,171.78,171.28,171.46,2200.0,111.7857,111.8834,111.5577,111.675,2200.0
2014-05-09 09:50:00,171.47,171.79,171.47,171.59,4000.0,111.6815,111.8899,111.6815,111.7596,4000.0
2014-05-09 09:55:00,171.61,171.91,171.61,171.74,2300.0,111.7727,111.9681,111.7727,111.8573,2300.0
2014-05-09 10:00:00,171.76,171.82,171.64,171.65,3100.0,111.8704,111.9094,111.7922,111.7987,3100.0
2014-05-09 10:05:00,171.49,171.7,171.49,171.53,2100.0,111.6945,111.8313,111.6945,111.7206,2100.0
2014-05-09 10:10:00,171.66,171.73,171.55,171.55,2900.0,111.8052,111.8508,111.7336,111.7336,2900.0
2014-05-09 10:15:00,171.61,171.77,171.61,171.77,1700.0,111.7727,111.8769,111.7727,111.8769,1700.0
2014-05-09 10:20:00,171.78,171.87,171.65,171.87,1000.0,111.8834,111.942,111.7987,111.942,1000.0
2014-05-09 10:25:00,171.72,171.84,171.68,171.7,1200.0,111.8443,111.9225,111.8183,111.8313,1200.0
2014-05-09 10:30:00,171.71,171.72,171.55,171.72,1900.0,111.8378,111.8443,111.7336,111.8443,1900.0
2014-05-09 10:35:00,171.8,171.85,171.68,171.68,2400.0,111.8964,111.929,111.8183,111.8183,2400.0
2014-05-09 10:40:00,171.73,171.76,171.57,171.76,1400.0,111.8508,111.8704,111.7466,111.8704,1400.0
2014-05-09 10:45:00,171.78,171.84,171.74,171.79,1800.0,111.8834,111.9225,111.8573,111.8899,1800.0
2014-05-09 10:50:00,171.8,171.96,171.8,171.91,7300.0,111.8964,112.0006,111.8964,111.9681,7300.0
2014-05-09 10:55:00,171.89,171.89,171.69,171.79,3100.0,111.955,111.955,111.8248,111.8899,3100.0
2014-05-09 11:00:00,171.61,171.66,171.52,171.52,4100.0,111.7727,111.8052,111.7141,111.7141,4100.0
2014-05-09 11:05:00,171.5,171.53,171.3,171.3,5000.0,111.701,111.7206,111.5708,111.5708,5000.0
2014-05-09 11:10:00,171.36,171.4,171.28,171.31,6800.0,111.6098,111.6359,111.5577,111.5773,6800.0
2014-05-09 11:15:00,171.28,171.31,171.07,171.07,13400.0,111.5577,111.5773,111.421,111.421,13400.0
2014-05-09 11:20:00,171.11,171.29,171.06,171.29,2500.0,111.447,111.5643,111.4144,111.5643,2500.0
2014-05-09 11:25:00,171.22,171.31,171.15,171.31,4500.0,111.5187,111.5773,111.4731,111.5773,4500.0
2014-05-09 11:30:00,171.25,171.33,171.25,171.3,1300.0,111.5382,111.5903,111.5382,111.5708,1300.0
2014-05-09 11:35:00,171.33,171.36,171.21,171.32,2200.0,111.5903,111.6098,111.5121,111.5838,2200.0
2014-05-09 11:40:00,171.39,171.39,171.2,171.2,1000.0,111.6294,111.6294,111.5056,111.5056,1000.0
2014-05-09 11:45:00,171.23,171.25,170.96,171.06,20400.0,111.5252,111.5382,111.3493,111.4144,20400.0
2014-05-09 11:50:00,170.96,171.14,170.95,171.05,7900.0,111.3493,111.4666,111.3428,111.4079,7900.0
2014-05-09 11:55:00,171.07,171.16,171.0,171.09,10000.0,111.421,111.4796,111.3754,111.434,10000.0
2014-05-09 12:00:00,171.08,171.2,170.94,171.02,14600.0,111.4275,111.5056,111.3363,111.3884,14600.0
2014-05-09 12:05:00,171.02,171.07,170.92,171.07,4300.0,111.3884,111.421,111.3233,111.421,4300.0
2014-05-09 12:10:00,171.07,171.07,170.94,170.94,6500.0,111.421,111.421,111.3363,111.3363,6500.0
2014-05-09 12:15:00,170.95,171.03,170.82,170.97,15200.0,111.3428,111.3949,111.2581,111.3558,15200.0
2014-05-09 12:20:00,170.95,170.95,170.85,170.9,3900.0,111.3428,111.3428,111.2777,111.3102,3900.0
2014-05-09 12:25:00,170.83,170.87,170.71,170.71,8000.0,111.2646,111.2907,111.1865,111.1865,8000.0
2014-05-09 12:30:00,170.71,170.77,170.7,170.73,3700.0,111.1865,111.2256,111.18,111.1995,3700.0
2014-05-09 12:35:00,170.73,170.8,170.6,170.77,4700.0,111.1995,111.2451,111.1148,111.2256,4700.0
2014-05-09 12:40:00,170.8,170.95,170.78,170.91,6400.0,111.2451,111.3428,111.2321,111.3167,6400.0
2014-05-09 12:45:00,170.91,170.96,170.87,170.91,4600.0,111.3167,111.3493,111.2907,111.3167,4600.0
2014-05-09 12:50:00,170.98,171.05,170.92,171.04,1000.0,111.3623,111.4079,111.3233,111.4014,1000.0
2014-05-09 12:55:00,171.0,171.08,170.95,170.95,1300.0,111.3754,111.4275,111.3428,111.3428,1300.0
2014-05-09 13:00:00,171.0,171.05,170.93,171.05,1800.0,111.3754,111.4079,111.3298,111.4079,1800.0
2014-05-09 13:05:00,171.05,171.05,170.97,170.97,400.0,111.4079,111.4079,111.3558,111.3558,400.0
2014-05-09 13:10:00,170.95,171.06,170.95,171.01,1200.0,111.3428,111.4144,111.3428,111.3819,1200.0
2014-05-09 13:15:00,170.95,170.98,170.92,170.98,1400.0,111.3428,111.3623,111.3233,111.3623,1400.0
2014-05-09 13:20:00,170.93,171.06,170.93,170.97,2900.0,111.3298,111.4144,111.3298,111.3558,2900.0
2014-05-09 13:25:00,170.81,170.93,170.81,170.92,600.0,111.2516,111.3298,111.2516,111.3233,600.0
2014-05-09 13:30:00,170.93,170.99,170.85,170.9,3300.0,111.3298,111.3689,111.2777,111.3102,3300.0
2014-05-09 13:35:00,170.93,170.99,170.9,170.94,1700.0,111.3298,111.3689,111.3102,111.3363,1700.0
2014-05-09 13:40:00,170.97,170.97,170.84,170.84,5100.0,111.3558,111.3558,111.2712,111.2712,5100.0
2014-05-09 13:45:00,170.83,170.97,170.83,170.93,2000.0,111.2646,111.3558,111.2646,111.3298,2000.0
2014-05-09 13:50:00,170.97,171.03,170.97,171.03,1800.0,111.3558,111.3949,111.3558,111.3949,1800.0
2014-05-09 13:55:00,171.07,171.11,171.04,171.04,2700.0,111.421,111.447,111.4014,111.4014,2700.0
2014-05-09 14:00:00,171.03,171.14,171.02,171.08,4600.0,111.3949,111.4666,111.3884,111.4275,4600.0
2014-05-09 14:05:00,171.05,171.06,170.98,170.99,2500.0,111.4079,111.4144,111.3623,111.3689,2500.0
2014-05-09 14:10:00,171.0,171.12,171.0,171.05,2000.0,111.3754,111.4535,111.3754,111.4079,2000.0
2014-05-09 14:15:00,171.03,171.04,170.95,171.04,3400.0,111.3949,111.4014,111.3428,111.4014,3400.0
2014-05-09 14:20:00,170.96,170.97,170.9,170.9,400.0,111.3493,111.3558,111.3102,111.3102,400.0
2014-05-09 14:25:00,170.89,171.06,170.89,171.06,5300.0,111.3037,111.4144,111.3037,111.4144,5300.0
2014-05-09 14:30:00,171.09,171.24,171.09,171.12,2700.0,111.434,111.5317,111.434,111.4535,2700.0
2014-05-09 14:35:00,171.11,171.17,171.05,171.11,1300.0,111.447,111.4861,111.4079,111.447,1300.0
2014-05-09 14:40:00,171.11,171.14,171.06,171.06,3800.0,111.447,111.4666,111.4144,111.4144,3800.0
2014-05-09 14:45:00,171.04,171.06,171.04,171.05,1600.0,111.4014,111.4144,111.4014,111.4079,1600.0
2014-05-09 14:50:00,171.14,171.16,171.14,171.16,500.0,111.4666,111.4796,111.4666,111.4796,500.0
2014-05-09 14:55:00,171.17,171.32,171.17,171.32,2100.0,111.4861,111.5838,111.4861,111.5838,2100.0
2014-05-09 15:00:00,171.38,171.38,171.25,171.26,2800.0,111.6229,111.6229,111.5382,111.5447,2800.0
2014-05-09 15:05:00,171.25,171.31,171.25,171.31,3200.0,111.5382,111.5773,111.5382,111.5773,3200.0
2014-05-09 15:10:00,171.34,171.34,171.28,171.29,1100.0,111.5968,111.5968,111.5577,111.5643,1100.0
2014-05-09 15:15:00,171.25,171.27,171.22,171.25,1600.0,111.5382,111.5512,111.5187,111.5382,1600.0
2014-05-09 15:20:00,171.28,171.34,171.27,171.3,3400.0,111.5577,111.5968,111.5512,111.5708,3400.0
2014-05-09 15:25:00,171.29,171.44,171.29,171.44,3500.0,111.5643,111.6619,111.5643,111.6619,3500.0
2014-05-09 15:30:00,171.42,171.43,171.35,171.37,2900.0,111.6489,111.6554,111.6033,111.6164,2900.0
2014-05-09 15:35:00,171.38,171.49,171.38,171.49,5500.0,111.6229,111.6945,111.6229,111.6945,5500.0
2014-05-09 15:40:00,171.48,171.59,171.47,171.52,4400.0,111.688,111.7596,111.6815,111.7141,4400.0
2014-05-09 15:45:00,171.5,171.69,171.5,171.67,6100.0,111.701,111.8248,111.701,111.8118,6100.0
2014-05-09 15:50:00,171.66,171.68,171.59,171.62,8000.0,111.8052,111.8183,111.7596,111.7792,8000.0
2014-05-09 15:55:00,171.63,171.69,171.53,171.64,21400.0,111.7857,111.8248,111.7206,111.7922,21400.0
2014-05-12 09:30:00,171.88,171.89,171.64,171.64,7700.0,111.9485,111.955,111.7922,111.7922,7700.0
2014-05-12 09:35:00,171.64,171.91,171.61,171.66,12800.0,111.7922,111.9681,111.7727,111.8052,12800.0
2014-05-12 09:40:00,171.6,171.63,171.16,171.56,2400.0,111.7662,111.7857,111.4796,111.7401,2400.0
2014-05-12 09:45:00,171.6,171.85,171.6,171.7,1200.0,111.7662,111.929,111.7662,111.8313,1200.0
2014-05-12 09:50:00,171.71,171.86,171.57,171.68,1500.0,111.8378,111.9355,111.7466,111.8183,1500.0
2014-05-12 09:55:00,171.71,171.71,171.51,171.55,2000.0,111.8378,111.8378,111.7075,111.7336,2000.0
2014-05-12 10:00:00,171.69,171.92,171.69,171.84,4500.0,111.8248,111.9746,111.8248,111.9225,4500.0
2014-05-12 10:05:00,171.85,171.85,171.3,171.43,19400.0,111.929,111.929,111.5708,111.6554,19400.0
2014-05-12 10:10:00,171.36,171.68,171.36,171.63,7700.0,111.6098,111.8183,111.6098,111.7857,7700.0
2014-05-12 10:15:00,171.63,171.64,171.37,171.54,5200.0,111.7857,111.7922,111.6164,111.7271,5200.0
2014-05-12 10:20:00,171.56,171.63,171.38,171.61,5300.0,111.7401,111.7857,111.6229,111.7727,5300.0
2014-05-12 10:25:00,171.54,171.66,171.47,171.66,2800.0,111.7271,111.8052,111.6815,111.8052,2800.0
2014-05-12 10:30:00,171.68,171.76,171.57,171.76,1100.0,111.8183,111.8704,111.7466,111.8704,1100.0
2014-05-12 10:35:00,171.78,171.84,171.75,171.8,6500.0,111.8834,111.9225,111.8639,111.8964,6500.0
2014-05-12 10:40:00,171.84,171.92,171.78,171.92,21900.0,111.9225,111.9746,111.8834,111.9746,21900.0
2014-05-12 10:45:00,171.84,171.87,171.73,171.77,3000.0,111.9225,111.942,111.8508,111.8769,3000.0
2014-05-12 10:50:00,171.77,171.91,171.75,171.87,4800.0,111.8769,111.9681,111.8639,111.942,4800.0
2014-05-12 10:55:00,171.9,171.9,171.63,171.63,4500.0,111.9616,111.9616,111.7857,111.7857,4500.0
2014-05-12 11:00:00,171.61,171.8,171.56,171.72,5400.0,111.7727,111.8964,111.7401,111.8443,5400.0
2014-05-12 11:05:00,171.75,171.83,171.69,171.76,4400.0,111.8639,111.916,111.8248,111.8704,4400.0
2014-05-12 11:10:00,171.83,171.92,171.78,171.82,3200.0,111.916,111.9746,111.8834,111.9094,3200.0
2014-05-12 11:15:00,171.9,171.92,171.83,171.9,6700.0,111.9616,111.9746,111.916,111.9616,6700.0
2014-05-12 11:20:00,171.86,171.97,171.78,171.97,27400.0,111.9355,112.0071,111.8834,112.0071,27400.0
2014-05-12 11:25:00,172.0,172.16,171.95,172.16,9900.0,112.0267,112.1309,111.9941,112.1309,9900.0
2014-05-12 11:30:00,172.26,172.37,172.25,172.31,13900.0,112.196,112.2677,112.1895,112.2286,13900.0
2014-05-12 11:35:00,172.39,172.47,172.31,172.47,2400.0,112.2807,112.3328,112.2286,112.3328,2400.0
2014-05-12 11:40:00,172.51,172.57,172.44,172.44,1700.0,112.3589,112.3979,112.3133,112.3133,1700.0
2014-05-12 11:45:00,172.28,172.37,172.27,172.29,2500.0,112.2091,112.2677,112.2025,112.2156,2500.0
2014-05-12 11:50:00,172.26,172.33,172.24,172.3,1700.0,112.196,112.2416,112.183,112.2221,1700.0
2014-05-12 11:55:00,172.23,172.28,172.2,172.2,1400.0,112.1765,112.2091,112.1569,112.1569,1400.0
2014-05-12 12:00:00,172.21,172.26,172.12,172.26,2700.0,112.1635,112.196,112.1048,112.196,2700.0
2014-05-12 12:05:00,172.23,172.23,172.09,172.13,1600.0,112.1765,112.1765,112.0853,112.1114,1600.0
2014-05-12 12:10:00,172.12,172.12,171.96,171.96,1200.0,112.1048,112.1048,112.0006,112.0006,1200.0
2014-05-12 12:15:00,172.0,172.13,171.98,172.12,2500.0,112.0267,112.1114,112.0137,112.1048,2500.0
2014-05-12 12:20:00,172.1,172.12,172.01,172.06,2500.0,112.0918,112.1048,112.0332,112.0658,2500.0
2014-05-12 12:25:00,172.06,172.08,172.02,172.03,700.0,112.0658,112.0788,112.0397,112.0462,700.0
2014-05-12 12:30:00,172.04,172.12,171.93,171.94,7300.0,112.0527,112.1048,111.9811,111.9876,7300.0
2014-05-12 12:35:00,171.94,171.96,171.87,171.88,1400.0,111.9876,112.0006,111.942,111.9485,1400.0
2014-05-12 12:40:00,171.9,171.95,171.89,171.95,1400.0,111.9616,111.9941,111.955,111.9941,1400.0
2014-05-12 12:45:00,171.95,171.99,171.93,171.97,1500.0,111.9941,112.0202,111.9811,112.0071,1500.0
2014-05-12 12:50:00,171.93,171.99,171.93,171.95,1300.0,111.9811,112.0202,111.9811,111.9941,1300.0
2014-05-12 12:55:00,171.93,172.0,171.92,172.0,1000.0,111.9811,112.0267,111.9746,112.0267,1000.0
2014-05-12 13:00:00,171.97,172.0,171.9,171.9,1700.0,112.0071,112.0267,111.9616,111.9616,1700.0
2014-05-12 13:05:00,171.94,172.0,171.94,171.99,3300.0,111.9876,112.0267,111.9876,112.0202,3300.0
2014-05-12 13:10:00,171.94,171.97,171.9,171.95,1700.0,111.9876,112.0071,111.9616,111.9941,1700.0
2014-05-12 13:15:00,171.92,171.95,171.8,171.81,4800.0,111.9746,111.9941,111.8964,111.9029,4800.0
2014-05-12 13:20:00,171.8,171.85,171.76,171.76,1400.0,111.8964,111.929,111.8704,111.8704,1400.0
2014-05-12 13:25:00,171.78,171.81,171.78,171.81,300.0,111.8834,111.9029,111.8834,111.9029,300.0
2014-05-12 13:30:00,171.76,171.82,171.74,171.74,1400.0,111.8704,111.9094,111.8573,111.8573,1400.0
2014-05-12 13:35:00,171.8,171.8,171.67,171.72,2000.0,111.8964,111.8964,111.8118,111.8443,2000.0
2014-05-12 13:40:00,171.71,171.71,171.64,171.67,2200.0,111.8378,111.8378,111.7922,111.8118,2200.0
2014-05-12 13:45:00,171.66,171.78,171.66,171.78,1400.0,111.8052,111.8834,111.8052,111.8834,1400.0
2014-05-12 13:50:00,171.74,171.91,171.74,171.78,6100.0,111.8573,111.9681,111.8573,111.8834,6100.0
2014-05-12 13:55:00,171.85,171.85,171.85,171.85,300.0,111.929,111.929,111.929,111.929,300.0
2014-05-12 14:00:00,171.82,171.92,171.77,171.91,1400.0,111.9094,111.9746,111.8769,111.9681,1400.0
2014-05-12 14:05:00,171.96,171.96,171.91,171.96,1000.0,112.0006,112.0006,111.9681,112.0006,1000.0
2014-05-12 14:10:00,171.94,171.96,171.82,171.85,4200.0,111.9876,112.0006,111.9094,111.929,4200.0
2014-05-12 14:15:00,171.85,171.88,171.81,171.82,1400.0,111.929,111.9485,111.9029,111.9094,1400.0
2014-05-12 14:20:00,171.77,171.86,171.77,171.86,600.0,111.8769,111.9355,111.8769,111.9355,600.0
2014-05-12 14:25:00,171.87,171.88,171.8,171.87,3000.0,111.942,111.9485,111.8964,111.942,3000.0
2014-05-12 14:30:00,171.85,171.87,171.83,171.87,1500.0,111.929,111.942,111.916,111.942,1500.0
2014-05-12 14:35:00,171.84,171.87,171.78,171.82,2600.0,111.9225,111.942,111.8834,111.9094,2600.0
2014-05-12 14:40:00,171.8,171.84,171.79,171.82,1600.0,111.8964,111.9225,111.8899,111.9094,1600.0
2014-05-12 14:45:00,171.83,171.88,171.83,171.83,2000.0,111.916,111.9485,111.916,111.916,2000.0
2014-05-12 14:50:00,171.84,171.92,171.83,171.83,3200.0,111.9225,111.9746,111.916,111.916,3200.0
2014-05-12 14:55:00,171.87,171.95,171.86,171.89,4000.0,111.942,111.9941,111.9355,111.955,4000.0
2014-05-12 15:00:00,171.89,171.9,171.81,171.81,4400.0,111.955,111.9616,111.9029,111.9029,4400.0
2014-05-12 15:05:00,171.82,171.82,171.72,171.72,2200.0,111.9094,111.9094,111.8443,111.8443,2200.0
2014-05-12 15:10:00,171.73,171.73,171.67,171.71,2000.0,111.8508,111.8508,111.8118,111.8378,2000.0
2014-05-12 15:15:00,171.7,171.75,171.68,171.74,4000.0,111.8313,111.8639,111.8183,111.8573,4000.0
2014-05-12 15:20:00,171.73,171.74,171.65,171.72,4600.0,111.8508,111.8573,111.7987,111.8443,4600.0
2014-05-12 15:25:00,171.69,171.77,171.66,171.66,5200.0,111.8248,111.8769,111.8052,111.8052,5200.0
2014-05-12 15:30:00,171.68,171.69,171.55,171.59,12300.0,111.8183,111.8248,111.7336,111.7596,12300.0
2014-05-12 15:35:00,171.59,171.7,171.59,171.65,8000.0,111.7596,111.8313,111.7596,111.7987,8000.0
2014-05-12 15:40:00,171.66,171.73,171.54,171.54,9500.0,111.8052,111.8508,111.7271,111.7271,9500.0
2014-05-12 15:45:00,171.56,171.73,171.56,171.73,13400.0,111.7401,111.8508,111.7401,111.8508,13400.0
2014-05-12 15:50:00,171.72,171.82,171.7,171.81,19300.0,111.8443,111.9094,111.8313,111.9029,19300.0
2014-05-12 15:55:00,171.81,171.89,171.7,171.86,40900.0,111.9029,111.955,111.8313,111.9355,40900.0
2014-05-13 09:30:00,172.04,172.89,171.62,172.88,44800.0,112.0527,112.6064,111.7792,112.5998,44800.0
2014-05-13 09:35:00,172.87,173.65,172.87,173.21,28600.0,112.5933,113.1014,112.5933,112.8148,28600.0
2014-05-13 09:40:00,173.33,173.42,173.26,173.3,2000.0,112.8929,112.9516,112.8473,112.8734,2000.0
2014-05-13 09:45:00,173.24,173.54,173.24,173.37,3400.0,112.8343,113.0297,112.8343,112.919,3400.0
2014-05-13 09:50:00,173.42,173.58,173.36,173.36,2300.0,112.9516,113.0558,112.9125,112.9125,2300.0
2014-05-13 09:55:00,173.45,173.55,173.02,173.22,4300.0,112.9711,113.0362,112.691,112.8213,4300.0
2014-05-13 10:00:00,173.24,173.24,172.89,173.12,3500.0,112.8343,112.8343,112.6064,112.7562,3500.0
2014-05-13 10:05:00,173.09,173.18,172.81,172.81,3300.0,112.7366,112.7952,112.5543,112.5543,3300.0
2014-05-13 10:10:00,172.87,172.94,172.46,172.61,6200.0,112.5933,112.6389,112.3263,112.424,6200.0
2014-05-13 10:15:00,172.69,172.69,172.39,172.39,5600.0,112.4761,112.4761,112.2807,112.2807,5600.0
2014-05-13 10:20:00,172.46,172.75,172.42,172.42,3400.0,112.3263,112.5152,112.3002,112.3002,3400.0
2014-05-13 10:25:00,172.47,172.66,172.46,172.62,2100.0,112.3328,112.4566,112.3263,112.4305,2100.0
2014-05-13 10:30:00,172.66,172.84,172.61,172.72,2600.0,112.4566,112.5738,112.424,112.4956,2600.0
2014-05-13 10:35:00,172.72,172.72,172.51,172.63,3400.0,112.4956,112.4956,112.3589,112.437,3400.0
2014-05-13 10:40:00,172.66,172.75,172.53,172.58,3500.0,112.4566,112.5152,112.3719,112.4045,3500.0
2014-05-13 10:45:00,172.57,172.57,172.29,172.29,4400.0,112.3979,112.3979,112.2156,112.2156,4400.0
2014-05-13 10:50:00,172.28,172.39,172.28,172.35,900.0,112.2091,112.2807,112.2091,112.2546,900.0
2014-05-13 10:55:00,172.32,172.41,172.15,172.37,7000.0,112.2351,112.2937,112.1244,112.2677,7000.0
2014-05-13 11:00:00,172.31,172.41,172.29,172.31,2000.0,112.2286,112.2937,112.2156,112.2286,2000.0
2014-05-13 11:05:00,172.28,172.28,172.03,172.03,5400.0,112.2091,112.2091,112.0462,112.0462,5400.0
2014-05-13 11:10:00,171.95,172.15,171.85,172.15,3500.0,111.9941,112.1244,111.929,112.1244,3500.0
2014-05-13 11:15:00,172.09,172.21,172.09,172.11,1000.0,112.0853,112.1635,112.0853,112.0983,1000.0
2014-05-13 11:20:00,172.16,172.28,172.11,172.19,1800.0,112.1309,112.2091,112.0983,112.1504,1800.0
2014-05-13 11:25:00,172.16,172.26,172.14,172.18,2100.0,112.1309,112.196,112.1179,112.1439,2100.0
2014-05-13 11:30:00,172.19,172.28,172.15,172.28,1900.0,112.1504,112.2091,112.1244,112.2091,1900.0
2014-05-13 11:35:00,172.29,172.41,172.23,172.23,1900.0,112.2156,112.2937,112.1765,112.1765,1900.0
2014-05-13 11:40:00,172.33,172.41,172.24,172.24,5100.0,112.2416,112.2937,112.183,112.183,5100.0
2014-05-13 11:45:00,172.29,172.46,172.18,172.34,2900.0,112.2156,112.3263,112.1439,112.2481,2900.0
2014-05-13 11:50:00,172.27,172.41,172.25,172.41,3100.0,112.2025,112.2937,112.1895,112.2937,3100.0
2014-05-13 11:55:00,172.42,172.42,172.3,172.3,1600.0,112.3002,112.3002,112.2221,112.2221,1600.0
2014-05-13 12:00:00,172.28,172.29,172.16,172.16,2000.0,112.2091,112.2156,112.1309,112.1309,2000.0
2014-05-13 12:05:00,172.15,172.15,171.95,171.96,1300.0,112.1244,112.1244,111.9941,112.0006,1300.0
2014-05-13 12:10:00,172.05,172.05,171.99,171.99,300.0,112.0593,112.0593,112.0202,112.0202,300.0
2014-05-13 12:15:00,171.89,171.91,171.81,171.86,1400.0,111.955,111.9681,111.9029,111.9355,1400.0
2014-05-13 12:20:00,171.9,172.05,171.9,172.01,1100.0,111.9616,112.0593,111.9616,112.0332,1100.0
2014-05-13 12:25:00,171.99,172.0,171.92,171.92,2300.0,112.0202,112.0267,111.9746,111.9746,2300.0
2014-05-13 12:30:00,171.85,171.92,171.82,171.89,600.0,111.929,111.9746,111.9094,111.955,600.0
2014-05-13 12:35:00,171.94,171.94,171.87,171.93,400.0,111.9876,111.9876,111.942,111.9811,400.0
2014-05-13 12:40:00,171.89,171.93,171.81,171.88,1500.0,111.955,111.9811,111.9029,111.9485,1500.0
2014-05-13 12:45:00,171.82,171.83,171.69,171.73,2300.0,111.9094,111.916,111.8248,111.8508,2300.0
2014-05-13 12:50:00,171.68,171.69,171.54,171.68,1900.0,111.8183,111.8248,111.7271,111.8183,1900.0
2014-05-13 12:55:00,171.67,171.72,171.56,171.56,3400.0,111.8118,111.8443,111.7401,111.7401,3400.0
2014-05-13 13:00:00,171.52,171.53,171.34,171.4,22400.0,111.7141,111.7206,111.5968,111.6359,22400.0
2014-05-13 13:05:00,171.35,171.4,171.34,171.34,2100.0,111.6033,111.6359,111.5968,111.5968,2100.0
2014-05-13 13:10:00,171.36,171.39,171.34,171.39,1900.0,111.6098,111.6294,111.5968,111.6294,1900.0
2014-05-13 13:15:00,171.4,171.43,171.4,171.41,900.0,111.6359,111.6554,111.6359,111.6424,900.0
2014-05-13 13:20:00,171.5,171.51,171.38,171.44,1900.0,111.701,111.7075,111.6229,111.6619,1900.0
2014-05-13 13:25:00,171.46,171.48,171.42,171.42,6800.0,111.675,111.688,111.6489,111.6489,6800.0
2014-05-13 13:30:00,171.47,171.59,171.47,171.58,1200.0,111.6815,111.7596,111.6815,111.7531,1200.0
2014-05-13 13:35:00,171.59,171.59,171.34,171.34,1600.0,111.7596,111.7596,111.5968,111.5968,1600.0
2014-05-13 13:40:00,171.34,171.34,171.11,171.27,17300.0,111.5968,111.5968,111.447,111.5512,17300.0
2014-05-13 13:45:00,171.21,171.26,171.21,171.23,1200.0,111.5121,111.5447,111.5121,111.5252,1200.0
2014-05-13 13:50:00,171.2,171.2,171.11,171.11,800.0,111.5056,111.5056,111.447,111.447,800.0
2014-05-13 13:55:00,171.11,171.19,171.08,171.15,1500.0,111.447,111.4991,111.4275,111.4731,1500.0
2014-05-13 14:00:00,171.16,171.18,170.88,170.88,3800.0,111.4796,111.4926,111.2972,111.2972,3800.0
2014-05-13 14:05:00,170.95,170.96,170.84,170.87,3300.0,111.3428,111.3493,111.2712,111.2907,3300.0
2014-05-13 14:10:00,170.95,171.01,170.88,171.01,1200.0,111.3428,111.3819,111.2972,111.3819,1200.0
2014-05-13 14:15:00,171.03,171.03,170.93,170.99,5400.0,111.3949,111.3949,111.3298,111.3689,5400.0
2014-05-13 14:20:00,171.0,171.03,170.94,170.97,4900.0,111.3754,111.3949,111.3363,111.3558,4900.0
2014-05-13 14:25:00,171.0,171.0,170.87,170.88,1800.0,111.3754,111.3754,111.2907,111.2972,1800.0
2014-05-13 14:30:00,170.88,170.94,170.86,170.87,9100.0,111.2972,111.3363,111.2842,111.2907,9100.0
2014-05-13 14:35:00,170.86,170.88,170.6,170.65,6900.0,111.2842,111.2972,111.1148,111.1474,6900.0
2014-05-13 14:40:00,170.65,170.65,170.59,170.63,3300.0,111.1474,111.1474,111.1083,111.1344,3300.0
2014-05-13 14:45:00,170.65,170.66,170.56,170.61,10900.0,111.1474,111.1539,111.0888,111.1214,10900.0
2014-05-13 14:50:00,170.61,170.61,170.53,170.53,2700.0,111.1214,111.1214,111.0692,111.0692,2700.0
2014-05-13 14:55:00,170.56,170.56,170.42,170.44,3500.0,111.0888,111.0888,110.9976,111.0106,3500.0
2014-05-13 15:00:00,170.47,170.5,170.41,170.43,11400.0,111.0302,111.0497,110.9911,111.0041,11400.0
2014-05-13 15:05:00,170.43,170.54,170.4,170.5,4600.0,111.0041,111.0758,110.9846,111.0497,4600.0
2014-05-13 15:10:00,170.51,170.56,170.45,170.47,11300.0,111.0562,111.0888,111.0171,111.0302,11300.0
2014-05-13 15:15:00,170.47,170.5,170.4,170.4,5500.0,111.0302,111.0497,110.9846,110.9846,5500.0
2014-05-13 15:20:00,170.41,170.43,170.25,170.27,12600.0,110.9911,111.0041,110.8869,110.8999,12600.0
2014-05-13 15:25:00,170.27,170.42,170.23,170.4,4800.0,110.8999,110.9976,110.8739,110.9846,4800.0
2014-05-13 15:30:00,170.4,170.44,170.28,170.4,9900.0,110.9846,111.0106,110.9064,110.9846,9900.0
2014-05-13 15:35:00,170.38,170.48,170.33,170.34,12700.0,110.9716,111.0367,110.939,110.9455,12700.0
2014-05-13 15:40:00,170.33,170.5,170.33,170.35,18000.0,110.939,111.0497,110.939,110.952,18000.0
2014-05-13 15:45:00,170.39,170.47,168.29,170.25,56000.0,110.9781,111.0302,109.6103,110.8869,56000.0
2014-05-13 15:50:00,170.26,170.41,170.25,170.3,27000.0,110.8934,110.9911,110.8869,110.9194,27000.0
2014-05-13 15:55:00,170.3,170.43,170.24,170.43,47600.0,110.9194,111.0041,110.8804,111.0041,47600.0
2014-05-14 09:30:00,170.71,170.71,170.2,170.2,7200.0,111.1865,111.1865,110.8543,110.8543,7200.0
2014-05-14 09:35:00,170.26,170.31,169.88,170.31,1300.0,110.8934,110.926,110.6459,110.926,1300.0
2014-05-14 09:40:00,170.24,170.44,169.9,170.0,3400.0,110.8804,111.0106,110.6589,110.7241,3400.0
2014-05-14 09:45:00,170.01,170.31,169.96,170.18,4800.0,110.7306,110.926,110.698,110.8413,4800.0
2014-05-14 09:50:00,170.18,170.26,169.96,169.99,3300.0,110.8413,110.8934,110.698,110.7175,3300.0
2014-05-14 09:55:00,170.07,170.43,169.96,170.43,3500.0,110.7696,111.0041,110.698,111.0041,3500.0
2014-05-14 10:00:00,170.43,170.56,170.33,170.46,3600.0,111.0041,111.0888,110.939,111.0237,3600.0
2014-05-14 10:05:00,170.4,170.43,170.23,170.23,11900.0,110.9846,111.0041,110.8739,110.8739,11900.0
2014-05-14 10:10:00,170.29,170.29,170.12,170.12,1500.0,110.9129,110.9129,110.8022,110.8022,1500.0
2014-05-14 10:15:00,170.16,170.24,170.0,170.04,3800.0,110.8283,110.8804,110.7241,110.7501,3800.0
2014-05-14 10:20:00,170.09,170.38,170.02,170.31,1900.0,110.7827,110.9716,110.7371,110.926,1900.0
2014-05-14 10:25:00,170.33,170.69,170.33,170.69,3400.0,110.939,111.1735,110.939,111.1735,3400.0
2014-05-14 10:30:00,170.67,170.84,170.64,170.67,3100.0,111.1604,111.2712,111.1409,111.1604,3100.0
2014-05-14 10:35:00,170.68,171.15,170.67,171.15,3500.0,111.1669,111.4731,111.1604,111.4731,3500.0
2014-05-14 10:40:00,171.06,171.18,170.72,170.78,6600.0,111.4144,111.4926,111.193,111.2321,6600.0
2014-05-14 10:45:00,170.83,171.08,170.78,170.98,3800.0,111.2646,111.4275,111.2321,111.3623,3800.0
2014-05-14 10:50:00,170.98,171.05,170.97,170.98,1700.0,111.3623,111.4079,111.3558,111.3623,1700.0
2014-05-14 10:55:00,170.99,171.1,170.84,170.91,2500.0,111.3689,111.4405,111.2712,111.3167,2500.0
2014-05-14 11:00:00,170.92,171.07,170.92,170.96,2400.0,111.3233,111.421,111.3233,111.3493,2400.0
2014-05-14 11:05:00,170.92,170.94,170.88,170.94,1800.0,111.3233,111.3363,111.2972,111.3363,1800.0
2014-05-14 11:10:00,170.94,171.0,170.91,170.92,1100.0,111.3363,111.3754,111.3167,111.3233,1100.0
2014-05-14 11:15:00,170.96,171.03,170.92,170.98,3200.0,111.3493,111.3949,111.3233,111.3623,3200.0
2014-05-14 11:20:00,171.0,171.05,170.96,171.05,2500.0,111.3754,111.4079,111.3493,111.4079,2500.0
2014-05-14 11:25:00,171.08,171.34,171.08,171.34,1200.0,111.4275,111.5968,111.4275,111.5968,1200.0
2014-05-14 11:30:00,171.34,171.38,171.15,171.18,5200.0,111.5968,111.6229,111.4731,111.4926,5200.0
2014-05-14 11:35:00,171.24,171.5,171.24,171.5,3200.0,111.5317,111.701,111.5317,111.701,3200.0
2014-05-14 11:40:00,171.48,171.8,171.48,171.66,14100.0,111.688,111.8964,111.688,111.8052,14100.0
2014-05-14 11:45:00,171.67,171.87,171.59,171.61,5800.0,111.8118,111.942,111.7596,111.7727,5800.0
2014-05-14 11:50:00,171.6,171.6,171.26,171.28,3200.0,111.7662,111.7662,111.5447,111.5577,3200.0
2014-05-14 11:55:00,171.26,171.26,171.07,171.19,1600.0,111.5447,111.5447,111.421,111.4991,1600.0
2014-05-14 12:00:00,171.2,171.58,171.2,171.55,2700.0,111.5056,111.7531,111.5056,111.7336,2700.0
2014-05-14 12:05:00,171.55,171.58,171.4,171.58,9100.0,111.7336,111.7531,111.6359,111.7531,9100.0
2014-05-14 12:10:00,171.52,171.53,171.38,171.38,1400.0,111.7141,111.7206,111.6229,111.6229,1400.0
2014-05-14 12:15:00,171.41,171.48,171.34,171.37,1800.0,111.6424,111.688,111.5968,111.6164,1800.0
2014-05-14 12:20:00,171.33,171.34,171.29,171.31,2000.0,111.5903,111.5968,111.5643,111.5773,2000.0
2014-05-14 12:25:00,171.32,171.4,171.3,171.3,2200.0,111.5838,111.6359,111.5708,111.5708,2200.0
2014-05-14 12:30:00,171.34,171.44,171.33,171.44,400.0,111.5968,111.6619,111.5903,111.6619,400.0
2014-05-14 12:35:00,171.44,171.62,171.44,171.62,2600.0,111.6619,111.7792,111.6619,111.7792,2600.0
2014-05-14 12:40:00,171.6,171.6,171.54,171.56,1500.0,111.7662,111.7662,111.7271,111.7401,1500.0
2014-05-14 12:45:00,171.55,171.57,171.49,171.55,4400.0,111.7336,111.7466,111.6945,111.7336,4400.0
2014-05-14 12:50:00,171.54,171.56,171.52,171.54,900.0,111.7271,111.7401,111.7141,111.7271,900.0
2014-05-14 12:55:00,171.56,171.58,171.53,171.54,1800.0,111.7401,111.7531,111.7206,111.7271,1800.0
2014-05-14 13:00:00,171.52,171.61,171.52,171.61,2800.0,111.7141,111.7727,111.7141,111.7727,2800.0
2014-05-14 13:05:00,171.6,171.61,171.5,171.51,3100.0,111.7662,111.7727,111.701,111.7075,3100.0
2014-05-14 13:10:00,171.44,171.44,171.33,171.36,1500.0,111.6619,111.6619,111.5903,111.6098,1500.0
2014-05-14 13:15:00,171.37,171.57,171.37,171.57,1600.0,111.6164,111.7466,111.6164,111.7466,1600.0
2014-05-14 13:20:00,171.56,171.64,171.49,171.53,6000.0,111.7401,111.7922,111.6945,111.7206,6000.0
2014-05-14 13:25:00,171.53,171.58,171.51,171.55,3100.0,111.7206,111.7531,111.7075,111.7336,3100.0
2014-05-14 13:30:00,171.55,171.72,171.55,171.69,3700.0,111.7336,111.8443,111.7336,111.8248,3700.0
2014-05-14 13:35:00,171.72,171.83,171.71,171.82,1000.0,111.8443,111.916,111.8378,111.9094,1000.0
2014-05-14 13:40:00,171.81,171.81,171.76,171.81,2800.0,111.9029,111.9029,111.8704,111.9029,2800.0
2014-05-14 13:45:00,171.81,171.82,171.81,171.81,1600.0,111.9029,111.9094,111.9029,111.9029,1600.0
2014-05-14 13:50:00,171.82,171.85,171.81,171.83,1300.0,111.9094,111.929,111.9029,111.916,1300.0
2014-05-14 13:55:00,171.83,171.87,171.8,171.87,3800.0,111.916,111.942,111.8964,111.942,3800.0
2014-05-14 14:00:00,171.85,171.85,171.8,171.83,2300.0,111.929,111.929,111.8964,111.916,2300.0
2014-05-14 14:05:00,171.84,171.91,171.78,171.78,3000.0,111.9225,111.9681,111.8834,111.8834,3000.0
2014-05-14 14:10:00,171.78,171.8,171.77,171.8,700.0,111.8834,111.8964,111.8769,111.8964,700.0
2014-05-14 14:15:00,171.85,171.92,171.82,171.86,1900.0,111.929,111.9746,111.9094,111.9355,1900.0
2014-05-14 14:20:00,171.89,171.9,171.83,171.85,1400.0,111.955,111.9616,111.916,111.929,1400.0
2014-05-14 14:25:00,171.86,171.89,171.71,171.71,3500.0,111.9355,111.955,111.8378,111.8378,3500.0
2014-05-14 14:30:00,171.74,171.8,171.74,171.8,1000.0,111.8573,111.8964,111.8573,111.8964,1000.0
2014-05-14 14:35:00,171.73,171.81,171.73,171.81,700.0,111.8508,111.9029,111.8508,111.9029,700.0
2014-05-14 14:40:00,171.73,171.73,171.57,171.59,3200.0,111.8508,111.8508,111.7466,111.7596,3200.0
2014-05-14 14:45:00,171.57,171.65,171.53,171.55,4400.0,111.7466,111.7987,111.7206,111.7336,4400.0
2014-05-14 14:50:00,171.54,171.61,171.51,171.59,4200.0,111.7271,111.7727,111.7075,111.7596,4200.0
2014-05-14 14:55:00,171.63,171.7,171.63,171.7,700.0,111.7857,111.8313,111.7857,111.8313,700.0
2014-05-14 15:00:00,171.65,171.67,171.46,171.59,4200.0,111.7987,111.8118,111.675,111.7596,4200.0
2014-05-14 15:05:00,171.6,171.69,171.52,171.58,3800.0,111.7662,111.8248,111.7141,111.7531,3800.0
2014-05-14 15:10:00,171.51,171.6,171.44,171.44,4700.0,111.7075,111.7662,111.6619,111.6619,4700.0
2014-05-14 15:15:00,171.4,171.44,171.31,171.43,4700.0,111.6359,111.6619,111.5773,111.6554,4700.0
2014-05-14 15:20:00,171.4,171.66,171.4,171.66,3600.0,111.6359,111.8052,111.6359,111.8052,3600.0
2014-05-14 15:25:00,171.66,171.75,171.66,171.74,4700.0,111.8052,111.8639,111.8052,111.8573,4700.0
2014-05-14 15:30:00,171.71,171.74,171.41,171.41,7300.0,111.8378,111.8573,111.6424,111.6424,7300.0
2014-05-14 15:35:00,171.41,171.42,171.31,171.37,6700.0,111.6424,111.6489,111.5773,111.6164,6700.0
2014-05-14 15:40:00,171.39,171.45,171.32,171.35,16800.0,111.6294,111.6685,111.5838,111.6033,16800.0
2014-05-14 15:45:00,171.34,171.59,171.31,171.57,26300.0,111.5968,111.7596,111.5773,111.7466,26300.0
2014-05-14 15:50:00,171.59,171.59,171.5,171.51,26600.0,111.7596,111.7596,111.701,111.7075,26600.0
2014-05-14 15:55:00,171.51,171.65,171.47,171.56,93200.0,111.7075,111.7987,111.6815,111.7401,93200.0
2014-05-15 09:30:00,171.27,171.81,171.05,171.69,7600.0,111.5512,111.9029,111.4079,111.8248,7600.0
2014-05-15 09:35:00,171.43,171.71,171.2,171.3,4000.0,111.6554,111.8378,111.5056,111.5708,4000.0
2014-05-15 09:40:00,171.26,171.43,170.69,170.69,11200.0,111.5447,111.6554,111.1735,111.1735,11200.0
2014-05-15 09:45:00,170.4,170.78,170.4,170.78,3800.0,110.9846,111.2321,110.9846,111.2321,3800.0
2014-05-15 09:50:00,170.7,170.76,170.43,170.43,2100.0,111.18,111.2191,111.0041,111.0041,2100.0
2014-05-15 09:55:00,170.43,170.67,170.42,170.55,2000.0,111.0041,111.1604,110.9976,111.0823,2000.0
2014-05-15 10:00:00,170.37,170.7,170.36,170.64,2000.0,110.965,111.18,110.9585,111.1409,2000.0
2014-05-15 10:05:00,170.48,170.59,170.16,170.16,2600.0,111.0367,111.1083,110.8283,110.8283,2600.0
2014-05-15 10:10:00,170.16,170.41,170.09,170.36,3300.0,110.8283,110.9911,110.7827,110.9585,3300.0
2014-05-15 10:15:00,170.37,170.49,170.37,170.48,1500.0,110.965,111.0432,110.965,111.0367,1500.0
2014-05-15 10:20:00,170.43,170.55,170.39,170.53,1400.0,111.0041,111.0823,110.9781,111.0692,1400.0
2014-05-15 10:25:00,170.43,170.61,170.41,170.61,3000.0,111.0041,111.1214,110.9911,111.1214,3000.0
2014-05-15 10:30:00,170.61,170.73,170.52,170.72,2100.0,111.1214,111.1995,111.0627,111.193,2100.0
2014-05-15 10:35:00,170.73,170.73,170.53,170.58,3200.0,111.1995,111.1995,111.0692,111.1018,3200.0
2014-05-15 10:40:00,170.54,170.75,170.43,170.75,5500.0,111.0758,111.2125,111.0041,111.2125,5500.0
2014-05-15 10:45:00,170.8,170.81,170.56,170.56,3700.0,111.2451,111.2516,111.0888,111.0888,3700.0
2014-05-15 10:50:00,170.64,170.7,170.45,170.45,6800.0,111.1409,111.18,111.0171,111.0171,6800.0
2014-05-15 10:55:00,170.51,170.53,170.21,170.32,5100.0,111.0562,111.0692,110.8608,110.9325,5100.0
2014-05-15 11:00:00,170.37,170.5,170.29,170.34,1900.0,110.965,111.0497,110.9129,110.9455,1900.0
2014-05-15 11:05:00,170.4,170.4,170.15,170.19,1800.0,110.9846,110.9846,110.8217,110.8478,1800.0
2014-05-15 11:10:00,170.2,170.22,170.17,170.17,1000.0,110.8543,110.8673,110.8348,110.8348,1000.0
2014-05-15 11:15:00,170.01,170.19,170.0,170.17,5000.0,110.7306,110.8478,110.7241,110.8348,5000.0
2014-05-15 11:20:00,170.21,170.21,170.0,170.0,6200.0,110.8608,110.8608,110.7241,110.7241,6200.0
2014-05-15 11:25:00,170.0,170.03,169.9,169.9,6100.0,110.7241,110.7436,110.6589,110.6589,6100.0
2014-05-15 11:30:00,169.83,170.12,169.83,170.12,2700.0,110.6133,110.8022,110.6133,110.8022,2700.0
2014-05-15 11:35:00,170.05,170.21,170.05,170.19,1200.0,110.7566,110.8608,110.7566,110.8478,1200.0
2014-05-15 11:40:00,170.2,170.2,170.06,170.07,500.0,110.8543,110.8543,110.7631,110.7696,500.0
2014-05-15 11:45:00,169.97,170.07,169.88,169.88,4300.0,110.7045,110.7696,110.6459,110.6459,4300.0
2014-05-15 11:50:00,169.91,169.97,169.88,169.92,1900.0,110.6654,110.7045,110.6459,110.6719,1900.0
2014-05-15 11:55:00,169.88,169.91,169.75,169.77,8200.0,110.6459,110.6654,110.5612,110.5742,8200.0
2014-05-15 12:00:00,169.76,169.78,169.66,169.77,2400.0,110.5677,110.5808,110.5026,110.5742,2400.0
2014-05-15 12:05:00,169.78,169.93,169.71,169.72,3600.0,110.5808,110.6785,110.5352,110.5417,3600.0
2014-05-15 12:10:00,169.68,169.74,169.64,169.69,1000.0,110.5156,110.5547,110.4896,110.5221,1000.0
2014-05-15 12:15:00,169.64,169.68,169.5,169.64,2900.0,110.4896,110.5156,110.3984,110.4896,2900.0
2014-05-15 12:20:00,169.64,169.64,169.46,169.58,1600.0,110.4896,110.4896,110.3723,110.4505,1600.0
2014-05-15 12:25:00,169.53,169.67,169.5,169.65,1200.0,110.4179,110.5091,110.3984,110.4961,1200.0
2014-05-15 12:30:00,169.6,169.68,169.54,169.68,2000.0,110.4635,110.5156,110.4244,110.5156,2000.0
2014-05-15 12:35:00,169.72,169.77,169.7,169.75,2500.0,110.5417,110.5742,110.5287,110.5612,2500.0
2014-05-15 12:40:00,169.74,169.74,169.7,169.72,600.0,110.5547,110.5547,110.5287,110.5417,600.0
2014-05-15 12:45:00,169.74,169.76,169.73,169.76,700.0,110.5547,110.5677,110.5482,110.5677,700.0
2014-05-15 12:50:00,169.76,169.91,169.76,169.91,1100.0,110.5677,110.6654,110.5677,110.6654,1100.0
2014-05-15 12:55:00,169.95,170.06,169.95,170.06,3200.0,110.6915,110.7631,110.6915,110.7631,3200.0
2014-05-15 13:00:00,170.1,170.1,170.02,170.06,1000.0,110.7892,110.7892,110.7371,110.7631,1000.0
2014-05-15 13:05:00,170.04,170.08,170.0,170.0,1500.0,110.7501,110.7762,110.7241,110.7241,1500.0
2014-05-15 13:10:00,170.0,170.09,169.98,170.06,2700.0,110.7241,110.7827,110.711,110.7631,2700.0
2014-05-15 13:15:00,170.08,170.08,170.02,170.02,700.0,110.7762,110.7762,110.7371,110.7371,700.0
2014-05-15 13:20:00,170.06,170.11,170.0,170.0,1400.0,110.7631,110.7957,110.7241,110.7241,1400.0
2014-05-15 13:25:00,170.03,170.08,170.01,170.01,2100.0,110.7436,110.7762,110.7306,110.7306,2100.0
2014-05-15 13:30:00,169.98,169.98,169.88,169.91,2500.0,110.711,110.711,110.6459,110.6654,2500.0
2014-05-15 13:35:00,169.92,169.92,169.79,169.8,2500.0,110.6719,110.6719,110.5873,110.5938,2500.0
2014-05-15 13:40:00,169.79,169.9,169.78,169.9,2700.0,110.5873,110.6589,110.5808,110.6589,2700.0
2014-05-15 13:45:00,169.91,169.93,169.87,169.87,1200.0,110.6654,110.6785,110.6394,110.6394,1200.0
2014-05-15 13:50:00,169.82,169.84,169.78,169.82,3800.0,110.6068,110.6198,110.5808,110.6068,3800.0
2014-05-15 13:55:00,169.85,170.08,169.85,169.99,2700.0,110.6264,110.7762,110.6264,110.7175,2700.0
2014-05-15 14:00:00,169.96,169.99,169.91,169.99,4700.0,110.698,110.7175,110.6654,110.7175,4700.0
2014-05-15 14:05:00,170.0,170.07,170.0,170.05,4000.0,110.7241,110.7696,110.7241,110.7566,4000.0
2014-05-15 14:10:00,170.06,170.12,169.93,169.95,4600.0,110.7631,110.8022,110.6785,110.6915,4600.0
2014-05-15 14:15:00,170.0,170.09,169.95,170.0,3500.0,110.7241,110.7827,110.6915,110.7241,3500.0
2014-05-15 14:20:00,169.97,170.0,169.92,169.92,5700.0,110.7045,110.7241,110.6719,110.6719,5700.0
2014-05-15 14:25:00,169.96,169.99,169.81,169.85,6700.0,110.698,110.7175,110.6003,110.6264,6700.0
2014-05-15 14:30:00,169.86,169.88,169.76,169.76,4500.0,110.6329,110.6459,110.5677,110.5677,4500.0
2014-05-15 14:35:00,169.77,169.79,169.55,169.55,10600.0,110.5742,110.5873,110.431,110.431,10600.0
2014-05-15 14:40:00,169.49,169.49,169.41,169.42,2100.0,110.3919,110.3919,110.3398,110.3463,2100.0
2014-05-15 14:45:00,169.42,169.53,169.42,169.5,3500.0,110.3463,110.4179,110.3463,110.3984,3500.0
2014-05-15 14:50:00,169.49,169.49,169.22,169.28,11200.0,110.3919,110.3919,110.216,110.2551,11200.0
2014-05-15 14:55:00,169.28,169.28,168.94,169.06,16000.0,110.2551,110.2551,110.0337,110.1118,16000.0
2014-05-15 15:00:00,169.09,169.32,169.09,169.31,2200.0,110.1314,110.2812,110.1314,110.2746,2200.0
2014-05-15 15:05:00,169.34,169.34,169.13,169.13,600.0,110.2942,110.2942,110.1574,110.1574,600.0
2014-05-15 15:10:00,169.17,169.21,169.1,169.1,3000.0,110.1835,110.2095,110.1379,110.1379,3000.0
2014-05-15 15:15:00,169.16,169.26,169.13,169.13,3700.0,110.1769,110.2421,110.1574,110.1574,3700.0
2014-05-15 15:20:00,169.19,169.22,169.14,169.17,1900.0,110.1965,110.216,110.1639,110.1835,1900.0
2014-05-15 15:25:00,169.18,169.23,169.07,169.23,4100.0,110.19,110.2225,110.1183,110.2225,4100.0
2014-05-15 15:30:00,169.24,169.35,169.18,169.35,3400.0,110.229,110.3007,110.19,110.3007,3400.0
2014-05-15 15:35:00,169.36,169.78,169.36,169.77,16300.0,110.3072,110.5808,110.3072,110.5742,16300.0
2014-05-15 15:40:00,169.76,169.79,169.67,169.7,8900.0,110.5677,110.5873,110.5091,110.5287,8900.0
2014-05-15 15:45:00,169.67,169.71,169.59,169.69,12800.0,110.5091,110.5352,110.457,110.5221,12800.0
2014-05-15 15:50:00,169.66,170.21,169.65,170.21,15700.0,110.5026,110.8608,110.4961,110.8608,15700.0
2014-05-15 15:55:00,170.21,170.66,170.19,170.55,44000.0,110.8608,111.1539,110.8478,111.0823,44000.0
2014-05-16 09:30:00,170.27,170.37,169.68,169.74,57800.0,110.8999,110.965,110.5156,110.5547,57800.0
2014-05-16 09:35:00,169.73,170.11,169.62,170.11,3300.0,110.5482,110.7957,110.4765,110.7957,3300.0
2014-05-16 09:40:00,170.36,171.05,170.36,170.73,7200.0,110.9585,111.4079,110.9585,111.1995,7200.0
2014-05-16 09:45:00,170.76,170.76,170.64,170.73,900.0,111.2191,111.2191,111.1409,111.1995,900.0
2014-05-16 09:50:00,170.73,170.98,170.63,170.82,1600.0,111.1995,111.3623,111.1344,111.2581,1600.0
2014-05-16 09:55:00,170.67,171.06,170.67,170.82,2600.0,111.1604,111.4144,111.1604,111.2581,2600.0
2014-05-16 10:00:00,170.71,171.01,170.65,170.8,2400.0,111.1865,111.3819,111.1474,111.2451,2400.0
2014-05-16 10:05:00,170.75,170.75,170.65,170.7,2100.0,111.2125,111.2125,111.1474,111.18,2100.0
2014-05-16 10:10:00,170.75,170.86,170.55,170.73,3300.0,111.2125,111.2842,111.0823,111.1995,3300.0
2014-05-16 10:15:00,170.7,170.83,170.67,170.77,1100.0,111.18,111.2646,111.1604,111.2256,1100.0
2014-05-16 10:20:00,170.73,170.75,170.58,170.73,2100.0,111.1995,111.2125,111.1018,111.1995,2100.0
2014-05-16 10:25:00,170.7,170.7,170.58,170.65,1300.0,111.18,111.18,111.1018,111.1474,1300.0
2014-05-16 10:30:00,170.74,170.85,170.69,170.78,1800.0,111.206,111.2777,111.1735,111.2321,1800.0
2014-05-16 10:35:00,170.86,170.94,170.83,170.83,2000.0,111.2842,111.3363,111.2646,111.2646,2000.0
2014-05-16 10:40:00,170.94,170.94,170.94,170.94,100.0,111.3363,111.3363,111.3363,111.3363,100.0
2014-05-16 10:45:00,170.93,171.14,170.93,171.14,1900.0,111.3298,111.4666,111.3298,111.4666,1900.0
2014-05-16 10:50:00,171.16,171.35,171.15,171.35,2600.0,111.4796,111.6033,111.4731,111.6033,2600.0
2014-05-16 10:55:00,171.32,171.32,171.28,171.28,600.0,111.5838,111.5838,111.5577,111.5577,600.0
2014-05-16 11:00:00,171.3,171.3,171.18,171.25,3200.0,111.5708,111.5708,111.4926,111.5382,3200.0
2014-05-16 11:05:00,171.27,171.39,171.27,171.35,1100.0,111.5512,111.6294,111.5512,111.6033,1100.0
2014-05-16 11:10:00,171.32,171.38,171.32,171.37,900.0,111.5838,111.6229,111.5838,111.6164,900.0
2014-05-16 11:15:00,171.4,171.4,171.26,171.26,1300.0,111.6359,111.6359,111.5447,111.5447,1300.0
2014-05-16 11:20:00,171.3,171.35,171.26,171.26,700.0,111.5708,111.6033,111.5447,111.5447,700.0
2014-05-16 11:25:00,171.32,171.36,171.15,171.27,4500.0,111.5838,111.6098,111.4731,111.5512,4500.0
2014-05-16 11:30:00,171.21,171.23,171.18,171.18,2400.0,111.5121,111.5252,111.4926,111.4926,2400.0
2014-05-16 11:35:00,171.14,171.17,171.13,171.17,700.0,111.4666,111.4861,111.46,111.4861,700.0
2014-05-16 11:40:00,171.06,171.12,170.99,170.99,1900.0,111.4144,111.4535,111.3689,111.3689,1900.0
2014-05-16 11:45:00,171.03,171.05,170.9,171.05,2100.0,111.3949,111.4079,111.3102,111.4079,2100.0
2014-05-16 11:50:00,171.05,171.1,171.0,171.01,2700.0,111.4079,111.4405,111.3754,111.3819,2700.0
2014-05-16 11:55:00,171.0,171.19,171.0,171.19,900.0,111.3754,111.4991,111.3754,111.4991,900.0
2014-05-16 12:00:00,171.14,171.21,171.07,171.21,1700.0,111.4666,111.5121,111.421,111.5121,1700.0
2014-05-16 12:05:00,171.22,171.23,171.08,171.11,1700.0,111.5187,111.5252,111.4275,111.447,1700.0
2014-05-16 12:10:00,171.02,171.06,170.95,171.04,8100.0,111.3884,111.4144,111.3428,111.4014,8100.0
2014-05-16 12:15:00,171.04,171.2,171.04,171.2,6200.0,111.4014,111.5056,111.4014,111.5056,6200.0
2014-05-16 12:20:00,171.2,171.29,171.19,171.26,1800.0,111.5056,111.5643,111.4991,111.5447,1800.0
2014-05-16 12:25:00,171.23,171.3,171.22,171.27,700.0,111.5252,111.5708,111.5187,111.5512,700.0
2014-05-16 12:30:00,171.27,171.35,171.24,171.35,600.0,111.5512,111.6033,111.5317,111.6033,600.0
2014-05-16 12:35:00,171.36,171.36,171.28,171.28,900.0,111.6098,111.6098,111.5577,111.5577,900.0
2014-05-16 12:40:00,171.23,171.26,171.18,171.24,2400.0,111.5252,111.5447,111.4926,111.5317,2400.0
2014-05-16 12:45:00,171.26,171.28,171.23,171.28,1100.0,111.5447,111.5577,111.5252,111.5577,1100.0
2014-05-16 12:50:00,171.35,171.37,171.33,171.37,500.0,111.6033,111.6164,111.5903,111.6164,500.0
2014-05-16 12:55:00,171.4,171.43,171.33,171.4,6800.0,111.6359,111.6554,111.5903,111.6359,6800.0
2014-05-16 13:00:00,171.33,171.36,171.29,171.33,1200.0,111.5903,111.6098,111.5643,111.5903,1200.0
2014-05-16 13:05:00,171.3,171.34,171.3,171.3,1800.0,111.5708,111.5968,111.5708,111.5708,1800.0
2014-05-16 13:10:00,171.4,171.47,171.32,171.32,1300.0,111.6359,111.6815,111.5838,111.5838,1300.0
2014-05-16 13:15:00,171.37,171.43,171.37,171.38,900.0,111.6164,111.6554,111.6164,111.6229,900.0
2014-05-16 13:20:00,171.33,171.41,171.33,171.4,2500.0,111.5903,111.6424,111.5903,111.6359,2500.0
2014-05-16 13:25:00,171.4,171.44,171.37,171.4,700.0,111.6359,111.6619,111.6164,111.6359,700.0
2014-05-16 13:30:00,171.42,171.42,171.23,171.34,3500.0,111.6489,111.6489,111.5252,111.5968,3500.0
2014-05-16 13:35:00,171.41,171.41,171.3,171.3,600.0,111.6424,111.6424,111.5708,111.5708,600.0
2014-05-16 13:40:00,171.3,171.3,171.19,171.19,1100.0,111.5708,111.5708,111.4991,111.4991,1100.0
2014-05-16 13:45:00,171.21,171.24,171.16,171.21,2600.0,111.5121,111.5317,111.4796,111.5121,2600.0
2014-05-16 13:50:00,171.29,171.33,171.17,171.19,1900.0,111.5643,111.5903,111.4861,111.4991,1900.0
2014-05-16 13:55:00,171.18,171.3,171.18,171.22,1300.0,111.4926,111.5708,111.4926,111.5187,1300.0
2014-05-16 14:00:00,171.24,171.24,171.06,171.15,1700.0,111.5317,111.5317,111.4144,111.4731,1700.0
2014-05-16 14:05:00,171.2,171.2,171.01,171.01,1500.0,111.5056,111.5056,111.3819,111.3819,1500.0
2014-05-16 14:10:00,171.03,171.03,170.87,170.88,2400.0,111.3949,111.3949,111.2907,111.2972,2400.0
2014-05-16 14:15:00,170.89,170.94,170.84,170.84,2900.0,111.3037,111.3363,111.2712,111.2712,2900.0
2014-05-16 14:20:00,170.86,170.88,170.81,170.81,1700.0,111.2842,111.2972,111.2516,111.2516,1700.0
2014-05-16 14:25:00,170.86,170.9,170.81,170.9,2800.0,111.2842,111.3102,111.2516,111.3102,2800.0
2014-05-16 14:30:00,170.92,170.98,170.91,170.91,2100.0,111.3233,111.3623,111.3167,111.3167,2100.0
2014-05-16 14:35:00,170.91,170.98,170.91,170.94,3400.0,111.3167,111.3623,111.3167,111.3363,3400.0
2014-05-16 14:40:00,170.92,171.04,170.92,171.01,4600.0,111.3233,111.4014,111.3233,111.3819,4600.0
2014-05-16 14:45:00,171.03,171.06,170.99,171.04,4300.0,111.3949,111.4144,111.3689,111.4014,4300.0
2014-05-16 14:50:00,171.03,171.21,171.01,171.21,2400.0,111.3949,111.5121,111.3819,111.5121,2400.0
2014-05-16 14:55:00,171.24,171.45,171.23,171.45,1600.0,111.5317,111.6685,111.5252,111.6685,1600.0
2014-05-16 15:00:00,171.46,171.56,171.43,171.51,4500.0,111.675,111.7401,111.6554,111.7075,4500.0
2014-05-16 15:05:00,171.51,171.62,171.43,171.61,6700.0,111.7075,111.7792,111.6554,111.7727,6700.0
2014-05-16 15:10:00,171.62,171.62,171.51,171.59,2800.0,111.7792,111.7792,111.7075,111.7596,2800.0
2014-05-16 15:15:00,171.6,171.65,171.58,171.6,2800.0,111.7662,111.7987,111.7531,111.7662,2800.0
2014-05-16 15:20:00,171.63,171.63,171.53,171.53,3100.0,111.7857,111.7857,111.7206,111.7206,3100.0
2014-05-16 15:25:00,171.52,171.62,171.52,171.61,4200.0,111.7141,111.7792,111.7141,111.7727,4200.0
2014-05-16 15:30:00,171.62,171.74,171.62,171.67,5900.0,111.7792,111.8573,111.7792,111.8118,5900.0
2014-05-16 15:35:00,171.7,171.73,171.63,171.63,9000.0,111.8313,111.8508,111.7857,111.7857,9000.0
2014-05-16 15:40:00,171.64,171.76,171.62,171.7,7200.0,111.7922,111.8704,111.7792,111.8313,7200.0
2014-05-16 15:45:00,171.69,171.96,171.66,171.92,11600.0,111.8248,112.0006,111.8052,111.9746,11600.0
2014-05-16 15:50:00,171.87,172.0,171.87,171.92,15400.0,111.942,112.0267,111.942,111.9746,15400.0
2014-05-16 15:55:00,171.9,172.47,171.88,172.39,96600.0,111.9616,112.3328,111.9485,112.2807,96600.0
2014-05-19 09:30:00,171.77,171.77,171.33,171.49,6500.0,111.8769,111.8769,111.5903,111.6945,6500.0
2014-05-19 09:35:00,171.32,171.37,170.51,170.91,7300.0,111.5838,111.6164,111.0562,111.3167,7300.0
2014-05-19 09:40:00,170.94,171.38,170.87,171.38,5100.0,111.3363,111.6229,111.2907,111.6229,5100.0
2014-05-19 09:45:00,171.44,171.65,171.33,171.59,1900.0,111.6619,111.7987,111.5903,111.7596,1900.0
2014-05-19 09:50:00,171.56,171.64,171.38,171.64,3100.0,111.7401,111.7922,111.6229,111.7922,3100.0
2014-05-19 09:55:00,171.74,171.85,171.66,171.78,1300.0,111.8573,111.929,111.8052,111.8834,1300.0
2014-05-19 10:00:00,171.82,171.97,171.6,171.7,5400.0,111.9094,112.0071,111.7662,111.8313,5400.0
2014-05-19 10:05:00,171.65,171.72,171.4,171.53,3800.0,111.7987,111.8443,111.6359,111.7206,3800.0
2014-05-19 10:10:00,171.54,171.54,171.29,171.5,4900.0,111.7271,111.7271,111.5643,111.701,4900.0
2014-05-19 10:15:00,171.37,171.47,171.35,171.4,2500.0,111.6164,111.6815,111.6033,111.6359,2500.0
2014-05-19 10:20:00,171.47,171.47,171.12,171.12,2100.0,111.6815,111.6815,111.4535,111.4535,2100.0
2014-05-19 10:25:00,171.11,171.32,171.06,171.22,3000.0,111.447,111.5838,111.4144,111.5187,3000.0
2014-05-19 10:30:00,171.18,171.26,171.05,171.26,2000.0,111.4926,111.5447,111.4079,111.5447,2000.0
2014-05-19 10:35:00,171.2,171.2,171.14,171.16,1500.0,111.5056,111.5056,111.4666,111.4796,1500.0
2014-05-19 10:40:00,171.21,171.27,171.15,171.19,7700.0,111.5121,111.5512,111.4731,111.4991,7700.0
2014-05-19 10:45:00,171.24,171.25,171.02,171.17,2800.0,111.5317,111.5382,111.3884,111.4861,2800.0
2014-05-19 10:50:00,171.21,171.31,171.14,171.2,1500.0,111.5121,111.5773,111.4666,111.5056,1500.0
2014-05-19 10:55:00,171.21,171.33,171.18,171.33,2100.0,111.5121,111.5903,111.4926,111.5903,2100.0
2014-05-19 11:00:00,171.3,171.47,171.3,171.4,1700.0,111.5708,111.6815,111.5708,111.6359,1700.0
2014-05-19 11:05:00,171.48,171.6,171.46,171.6,1000.0,111.688,111.7662,111.675,111.7662,1000.0
2014-05-19 11:10:00,171.81,171.88,171.7,171.76,3700.0,111.9029,111.9485,111.8313,111.8704,3700.0
2014-05-19 11:15:00,171.75,171.75,171.67,171.7,1900.0,111.8639,111.8639,111.8118,111.8313,1900.0
2014-05-19 11:20:00,171.7,171.7,171.57,171.57,1600.0,111.8313,111.8313,111.7466,111.7466,1600.0
2014-05-19 11:25:00,171.56,171.69,171.55,171.67,1400.0,111.7401,111.8248,111.7336,111.8118,1400.0
2014-05-19 11:30:00,171.73,171.79,171.59,171.59,6200.0,111.8508,111.8899,111.7596,111.7596,6200.0
2014-05-19 11:35:00,171.59,171.7,171.57,171.7,2200.0,111.7596,111.8313,111.7466,111.8313,2200.0
2014-05-19 11:40:00,171.73,171.78,171.64,171.78,2000.0,111.8508,111.8834,111.7922,111.8834,2000.0
2014-05-19 11:45:00,171.82,171.82,171.59,171.59,2300.0,111.9094,111.9094,111.7596,111.7596,2300.0
2014-05-19 11:50:00,171.62,171.71,171.57,171.71,3900.0,111.7792,111.8378,111.7466,111.8378,3900.0
2014-05-19 11:55:00,171.66,171.68,171.64,171.64,2400.0,111.8052,111.8183,111.7922,111.7922,2400.0
2014-05-19 12:00:00,171.62,171.87,171.62,171.87,2900.0,111.7792,111.942,111.7792,111.942,2900.0
2014-05-19 12:05:00,171.83,171.99,171.82,171.92,3100.0,111.916,112.0202,111.9094,111.9746,3100.0
2014-05-19 12:10:00,171.99,172.0,171.94,171.94,2000.0,112.0202,112.0267,111.9876,111.9876,2000.0
2014-05-19 12:15:00,171.95,172.04,171.9,172.04,4000.0,111.9941,112.0527,111.9616,112.0527,4000.0
2014-05-19 12:20:00,172.01,172.01,171.97,171.99,2300.0,112.0332,112.0332,112.0071,112.0202,2300.0
2014-05-19 12:25:00,171.99,171.99,171.93,171.97,8800.0,112.0202,112.0202,111.9811,112.0071,8800.0
2014-05-19 12:30:00,171.95,171.95,171.89,171.94,4500.0,111.9941,111.9941,111.955,111.9876,4500.0
2014-05-19 12:35:00,171.96,171.98,171.88,171.97,3900.0,112.0006,112.0137,111.9485,112.0071,3900.0
2014-05-19 12:40:00,171.98,172.08,171.96,172.08,3600.0,112.0137,112.0788,112.0006,112.0788,3600.0
2014-05-19 12:45:00,172.09,172.11,172.03,172.05,3400.0,112.0853,112.0983,112.0462,112.0593,3400.0
2014-05-19 12:50:00,172.06,172.06,172.03,172.03,2000.0,112.0658,112.0658,112.0462,112.0462,2000.0
2014-05-19 12:55:00,172.02,172.07,172.02,172.03,3800.0,112.0397,112.0723,112.0397,112.0462,3800.0
2014-05-19 13:00:00,171.99,172.05,171.94,171.99,4600.0,112.0202,112.0593,111.9876,112.0202,4600.0
2014-05-19 13:05:00,171.95,171.98,171.84,171.84,2500.0,111.9941,112.0137,111.9225,111.9225,2500.0
2014-05-19 13:10:00,171.88,171.99,171.87,171.93,2600.0,111.9485,112.0202,111.942,111.9811,2600.0
2014-05-19 13:15:00,171.93,171.93,171.85,171.85,1400.0,111.9811,111.9811,111.929,111.929,1400.0
2014-05-19 13:20:00,171.77,171.79,171.61,171.61,3700.0,111.8769,111.8899,111.7727,111.7727,3700.0
2014-05-19 13:25:00,171.6,171.67,171.59,171.66,3300.0,111.7662,111.8118,111.7596,111.8052,3300.0
2014-05-19 13:30:00,171.65,171.72,171.58,171.58,2100.0,111.7987,111.8443,111.7531,111.7531,2100.0
2014-05-19 13:35:00,171.58,171.64,171.56,171.63,2100.0,111.7531,111.7922,111.7401,111.7857,2100.0
2014-05-19 13:40:00,171.62,171.73,171.61,171.63,2900.0,111.7792,111.8508,111.7727,111.7857,2900.0
2014-05-19 13:45:00,171.59,171.59,171.5,171.51,1300.0,111.7596,111.7596,111.701,111.7075,1300.0
2014-05-19 13:50:00,171.53,171.55,171.4,171.43,3100.0,111.7206,111.7336,111.6359,111.6554,3100.0
2014-05-19 13:55:00,171.46,171.5,171.42,171.48,2100.0,111.675,111.701,111.6489,111.688,2100.0
2014-05-19 14:00:00,171.5,171.58,171.49,171.55,1300.0,111.701,111.7531,111.6945,111.7336,1300.0
2014-05-19 14:05:00,171.48,171.52,171.45,171.49,1200.0,111.688,111.7141,111.6685,111.6945,1200.0
2014-05-19 14:10:00,171.44,171.48,171.35,171.39,2100.0,111.6619,111.688,111.6033,111.6294,2100.0
2014-05-19 14:15:00,171.38,171.41,171.35,171.39,2400.0,111.6229,111.6424,111.6033,111.6294,2400.0
2014-05-19 14:20:00,171.41,171.56,171.38,171.56,3400.0,111.6424,111.7401,111.6229,111.7401,3400.0
2014-05-19 14:25:00,171.53,171.59,171.41,171.41,1500.0,111.7206,111.7596,111.6424,111.6424,1500.0
2014-05-19 14:30:00,171.42,171.42,171.35,171.37,2800.0,111.6489,111.6489,111.6033,111.6164,2800.0
2014-05-19 14:35:00,171.34,171.45,171.34,171.45,2200.0,111.5968,111.6685,111.5968,111.6685,2200.0
2014-05-19 14:40:00,171.41,171.41,171.36,171.4,1600.0,111.6424,111.6424,111.6098,111.6359,1600.0
2014-05-19 14:45:00,171.38,171.52,171.38,171.47,1200.0,111.6229,111.7141,111.6229,111.6815,1200.0
2014-05-19 14:50:00,171.46,171.52,171.44,171.52,2600.0,111.675,111.7141,111.6619,111.7141,2600.0
2014-05-19 14:55:00,171.52,171.58,171.46,171.58,2800.0,111.7141,111.7531,111.675,111.7531,2800.0
2014-05-19 15:00:00,171.61,171.61,171.55,171.55,3500.0,111.7727,111.7727,111.7336,111.7336,3500.0
2014-05-19 15:05:00,171.59,171.68,171.59,171.68,2300.0,111.7596,111.8183,111.7596,111.8183,2300.0
2014-05-19 15:10:00,171.7,171.7,171.65,171.65,2700.0,111.8313,111.8313,111.7987,111.7987,2700.0
2014-05-19 15:15:00,171.66,171.78,171.6,171.73,5900.0,111.8052,111.8834,111.7662,111.8508,5900.0
2014-05-19 15:20:00,171.75,171.9,171.75,171.84,12700.0,111.8639,111.9616,111.8639,111.9225,12700.0
2014-05-19 15:25:00,171.87,171.95,171.83,171.94,3800.0,111.942,111.9941,111.916,111.9876,3800.0
2014-05-19 15:30:00,171.97,172.08,171.93,172.07,6200.0,112.0071,112.0788,111.9811,112.0723,6200.0
2014-05-19 15:35:00,172.1,172.18,171.99,172.15,10800.0,112.0918,112.1439,112.0202,112.1244,10800.0
2014-05-19 15:40:00,172.11,172.22,172.1,172.11,12200.0,112.0983,112.17,112.0918,112.0983,12200.0
2014-05-19 15:45:00,172.12,172.22,172.08,172.08,11400.0,112.1048,112.17,112.0788,112.0788,11400.0
2014-05-19 15:50:00,172.07,172.19,171.96,172.14,16100.0,112.0723,112.1504,112.0006,112.1179,16100.0
2014-05-19 15:55:00,172.17,172.17,171.92,171.92,18800.0,112.1374,112.1374,111.9746,111.9746,18800.0
2014-05-20 09:30:00,172.19,172.62,171.43,171.51,9600.0,112.1504,112.4305,111.6554,111.7075,9600.0
2014-05-20 09:35:00,171.52,172.42,171.52,171.85,9600.0,111.7141,112.3002,111.7141,111.929,9600.0
2014-05-20 09:40:00,171.85,171.99,171.39,171.63,4100.0,111.929,112.0202,111.6294,111.7857,4100.0
2014-05-20 09:45:00,171.61,171.63,171.49,171.49,2500.0,111.7727,111.7857,111.6945,111.6945,2500.0
2014-05-20 09:50:00,171.47,171.84,171.47,171.74,4600.0,111.6815,111.9225,111.6815,111.8573,4600.0
2014-05-20 09:55:00,171.61,171.84,171.49,171.5,6100.0,111.7727,111.9225,111.6945,111.701,6100.0
2014-05-20 10:00:00,171.6,171.7,171.51,171.6,4400.0,111.7662,111.8313,111.7075,111.7662,4400.0
2014-05-20 10:05:00,171.58,171.86,171.53,171.86,5100.0,111.7531,111.9355,111.7206,111.9355,5100.0
2014-05-20 10:10:00,171.86,171.86,171.69,171.76,4100.0,111.9355,111.9355,111.8248,111.8704,4100.0
2014-05-20 10:15:00,171.68,171.75,171.51,171.56,5000.0,111.8183,111.8639,111.7075,111.7401,5000.0
2014-05-20 10:20:00,171.62,171.62,171.39,171.43,2700.0,111.7792,111.7792,111.6294,111.6554,2700.0
2014-05-20 10:25:00,171.32,171.52,171.32,171.35,2000.0,111.5838,111.7141,111.5838,111.6033,2000.0
2014-05-20 10:30:00,171.41,171.56,171.39,171.47,2900.0,111.6424,111.7401,111.6294,111.6815,2900.0
2014-05-20 10:35:00,171.38,171.38,171.15,171.15,3500.0,111.6229,111.6229,111.4731,111.4731,3500.0
2014-05-20 10:40:00,171.11,171.13,170.9,171.1,5400.0,111.447,111.46,111.3102,111.4405,5400.0
2014-05-20 10:45:00,171.1,171.18,170.99,170.99,2600.0,111.4405,111.4926,111.3689,111.3689,2600.0
2014-05-20 10:50:00,170.97,171.08,170.96,171.06,1600.0,111.3558,111.4275,111.3493,111.4144,1600.0
2014-05-20 10:55:00,171.07,171.21,171.01,171.01,4800.0,111.421,111.5121,111.3819,111.3819,4800.0
2014-05-20 11:00:00,171.01,171.01,170.95,170.98,1300.0,111.3819,111.3819,111.3428,111.3623,1300.0
2014-05-20 11:05:00,170.99,171.1,170.91,171.07,3600.0,111.3689,111.4405,111.3167,111.421,3600.0
2014-05-20 11:10:00,171.05,171.05,170.91,170.92,1400.0,111.4079,111.4079,111.3167,111.3233,1400.0
2014-05-20 11:15:00,170.91,170.97,170.73,170.75,6200.0,111.3167,111.3558,111.1995,111.2125,6200.0
2014-05-20 11:20:00,170.75,170.81,170.7,170.79,2100.0,111.2125,111.2516,111.18,111.2386,2100.0
2014-05-20 11:25:00,170.79,170.8,170.45,170.47,12800.0,111.2386,111.2451,111.0171,111.0302,12800.0
2014-05-20 11:30:00,170.46,170.54,170.15,170.44,16700.0,111.0237,111.0758,110.8217,111.0106,16700.0
2014-05-20 11:35:00,170.45,170.52,170.41,170.46,5500.0,111.0171,111.0627,110.9911,111.0237,5500.0
2014-05-20 11:40:00,170.46,170.49,170.4,170.4,2900.0,111.0237,111.0432,110.9846,110.9846,2900.0
2014-05-20 11:45:00,170.42,170.53,170.41,170.5,1900.0,110.9976,111.0692,110.9911,111.0497,1900.0
2014-05-20 11:50:00,170.43,170.44,170.36,170.44,2100.0,111.0041,111.0106,110.9585,111.0106,2100.0
2014-05-20 11:55:00,170.43,170.43,170.23,170.23,2700.0,111.0041,111.0041,110.8739,110.8739,2700.0
2014-05-20 12:00:00,170.23,170.23,170.07,170.11,3400.0,110.8739,110.8739,110.7696,110.7957,3400.0
2014-05-20 12:05:00,170.1,170.15,170.04,170.1,1800.0,110.7892,110.8217,110.7501,110.7892,1800.0
2014-05-20 12:10:00,170.1,170.27,170.04,170.23,3700.0,110.7892,110.8999,110.7501,110.8739,3700.0
2014-05-20 12:15:00,170.21,170.36,170.16,170.36,2700.0,110.8608,110.9585,110.8283,110.9585,2700.0
2014-05-20 12:20:00,170.36,170.6,170.36,170.55,1800.0,110.9585,111.1148,110.9585,111.0823,1800.0
2014-05-20 12:25:00,170.59,170.68,170.49,170.61,2800.0,111.1083,111.1669,111.0432,111.1214,2800.0
2014-05-20 12:30:00,170.55,170.8,170.44,170.79,3300.0,111.0823,111.2451,111.0106,111.2386,3300.0
2014-05-20 12:35:00,170.71,170.72,170.45,170.53,2100.0,111.1865,111.193,111.0171,111.0692,2100.0
2014-05-20 12:40:00,170.58,170.62,170.43,170.62,900.0,111.1018,111.1279,111.0041,111.1279,900.0
2014-05-20 12:45:00,170.53,170.57,170.48,170.5,1800.0,111.0692,111.0953,111.0367,111.0497,1800.0
2014-05-20 12:50:00,170.49,170.65,170.47,170.59,2200.0,111.0432,111.1474,111.0302,111.1083,2200.0
2014-05-20 12:55:00,170.53,170.57,170.51,170.57,2300.0,111.0692,111.0953,111.0562,111.0953,2300.0
2014-05-20 13:00:00,170.5,170.6,170.49,170.59,2500.0,111.0497,111.1148,111.0432,111.1083,2500.0
2014-05-20 13:05:00,170.51,170.67,170.51,170.59,2300.0,111.0562,111.1604,111.0562,111.1083,2300.0
2014-05-20 13:10:00,170.59,170.65,170.46,170.65,2600.0,111.1083,111.1474,111.0237,111.1474,2600.0
2014-05-20 13:15:00,170.57,170.63,170.5,170.56,1000.0,111.0953,111.1344,111.0497,111.0888,1000.0
2014-05-20 13:20:00,170.52,170.73,170.5,170.69,1200.0,111.0627,111.1995,111.0497,111.1735,1200.0
2014-05-20 13:25:00,170.66,170.85,170.55,170.74,3700.0,111.1539,111.2777,111.0823,111.206,3700.0
2014-05-20 13:30:00,170.64,170.77,170.62,170.77,1200.0,111.1409,111.2256,111.1279,111.2256,1200.0
2014-05-20 13:35:00,170.71,170.85,170.71,170.76,1600.0,111.1865,111.2777,111.1865,111.2191,1600.0
2014-05-20 13:40:00,170.7,170.7,170.55,170.66,2600.0,111.18,111.18,111.0823,111.1539,2600.0
2014-05-20 13:45:00,170.62,170.65,170.58,170.62,5000.0,111.1279,111.1474,111.1018,111.1279,5000.0
2014-05-20 13:50:00,170.61,170.65,170.58,170.61,2800.0,111.1214,111.1474,111.1018,111.1214,2800.0
2014-05-20 13:55:00,170.64,170.72,170.63,170.65,4700.0,111.1409,111.193,111.1344,111.1474,4700.0
2014-05-20 14:00:00,170.68,170.85,170.68,170.85,2300.0,111.1669,111.2777,111.1669,111.2777,2300.0
2014-05-20 14:05:00,170.8,170.84,170.72,170.75,1300.0,111.2451,111.2712,111.193,111.2125,1300.0
2014-05-20 14:10:00,170.75,170.85,170.7,170.75,3400.0,111.2125,111.2777,111.18,111.2125,3400.0
2014-05-20 14:15:00,170.72,170.83,170.7,170.83,3200.0,111.193,111.2646,111.18,111.2646,3200.0
2014-05-20 14:20:00,170.83,170.87,170.77,170.79,2600.0,111.2646,111.2907,111.2256,111.2386,2600.0
2014-05-20 14:25:00,170.79,170.79,170.7,170.71,2900.0,111.2386,111.2386,111.18,111.1865,2900.0
2014-05-20 14:30:00,170.68,170.76,170.68,170.74,3600.0,111.1669,111.2191,111.1669,111.206,3600.0
2014-05-20 14:35:00,170.75,170.75,170.52,170.52,5400.0,111.2125,111.2125,111.0627,111.0627,5400.0
2014-05-20 14:40:00,170.55,170.64,170.49,170.64,3000.0,111.0823,111.1409,111.0432,111.1409,3000.0
2014-05-20 14:45:00,170.66,170.75,170.62,170.74,2700.0,111.1539,111.2125,111.1279,111.206,2700.0
2014-05-20 14:50:00,170.73,170.75,170.62,170.62,2500.0,111.1995,111.2125,111.1279,111.1279,2500.0
2014-05-20 14:55:00,170.61,170.68,170.6,170.6,2200.0,111.1214,111.1669,111.1148,111.1148,2200.0
2014-05-20 15:00:00,170.62,170.79,170.6,170.75,3200.0,111.1279,111.2386,111.1148,111.2125,3200.0
2014-05-20 15:05:00,170.75,170.78,170.6,170.64,5600.0,111.2125,111.2321,111.1148,111.1409,5600.0
2014-05-20 15:10:00,170.65,170.65,170.54,170.54,4200.0,111.1474,111.1474,111.0758,111.0758,4200.0
2014-05-20 15:15:00,170.55,170.75,170.55,170.72,3400.0,111.0823,111.2125,111.0823,111.193,3400.0
2014-05-20 15:20:00,170.75,170.82,170.69,170.78,8000.0,111.2125,111.2581,111.1735,111.2321,8000.0
2014-05-20 15:25:00,170.78,171.01,170.77,170.89,6400.0,111.2321,111.3819,111.2256,111.3037,6400.0
2014-05-20 15:30:00,170.89,170.91,170.83,170.84,5000.0,111.3037,111.3167,111.2646,111.2712,5000.0
2014-05-20 15:35:00,170.85,171.06,170.84,170.96,8000.0,111.2777,111.4144,111.2712,111.3493,8000.0
2014-05-20 15:40:00,170.94,171.08,170.92,171.01,7400.0,111.3363,111.4275,111.3233,111.3819,7400.0
2014-05-20 15:45:00,171.02,171.09,170.89,170.93,18300.0,111.3884,111.434,111.3037,111.3298,18300.0
2014-05-20 15:50:00,170.93,170.98,170.84,170.95,14800.0,111.3298,111.3623,111.2712,111.3428,14800.0
2014-05-20 15:55:00,170.94,170.95,170.72,170.79,24400.0,111.3363,111.3428,111.193,111.2386,24400.0
2014-05-21 09:30:00,170.87,170.87,170.87,170.87,2700.0,111.2907,111.2907,111.2907,111.2907,2700.0
2014-05-21 09:35:00,170.47,171.29,170.47,171.29,6800.0,111.0302,111.5643,111.0302,111.5643,6800.0
2014-05-21 09:40:00,171.31,171.51,171.31,171.47,1300.0,111.5773,111.7075,111.5773,111.6815,1300.0
2014-05-21 09:45:00,171.29,171.3,171.16,171.25,1700.0,111.5643,111.5708,111.4796,111.5382,1700.0
2014-05-21 09:50:00,171.05,171.06,170.72,170.77,4700.0,111.4079,111.4144,111.193,111.2256,4700.0
2014-05-21 09:55:00,170.47,170.68,170.47,170.56,1200.0,111.0302,111.1669,111.0302,111.0888,1200.0
2014-05-21 10:00:00,170.68,171.0,170.67,170.8,4200.0,111.1669,111.3754,111.1604,111.2451,4200.0
2014-05-21 10:05:00,170.75,170.89,170.73,170.73,1400.0,111.2125,111.3037,111.1995,111.1995,1400.0
2014-05-21 10:10:00,170.75,170.77,170.62,170.74,3500.0,111.2125,111.2256,111.1279,111.206,3500.0
2014-05-21 10:15:00,170.71,170.71,170.55,170.62,2200.0,111.1865,111.1865,111.0823,111.1279,2200.0
2014-05-21 10:20:00,170.55,170.58,170.51,170.51,900.0,111.0823,111.1018,111.0562,111.0562,900.0
2014-05-21 10:25:00,170.46,170.57,170.32,170.54,1900.0,111.0237,111.0953,110.9325,111.0758,1900.0
2014-05-21 10:30:00,170.56,170.56,170.41,170.56,1300.0,111.0888,111.0888,110.9911,111.0888,1300.0
2014-05-21 10:35:00,170.46,170.46,170.36,170.4,1500.0,111.0237,111.0237,110.9585,110.9846,1500.0
2014-05-21 10:40:00,170.42,170.59,170.42,170.43,3000.0,110.9976,111.1083,110.9976,111.0041,3000.0
2014-05-21 10:45:00,170.43,170.5,170.42,170.47,600.0,111.0041,111.0497,110.9976,111.0302,600.0
2014-05-21 10:50:00,170.49,170.58,170.45,170.58,2600.0,111.0432,111.1018,111.0171,111.1018,2600.0
2014-05-21 10:55:00,170.58,170.62,170.43,170.53,3200.0,111.1018,111.1279,111.0041,111.0692,3200.0
2014-05-21 11:00:00,170.45,170.6,170.41,170.6,900.0,111.0171,111.1148,110.9911,111.1148,900.0
2014-05-21 11:05:00,170.67,170.72,170.61,170.72,1500.0,111.1604,111.193,111.1214,111.193,1500.0
2014-05-21 11:10:00,170.74,170.95,170.74,170.8,2400.0,111.206,111.3428,111.206,111.2451,2400.0
2014-05-21 11:15:00,170.9,170.93,170.81,170.86,2500.0,111.3102,111.3298,111.2516,111.2842,2500.0
2014-05-21 11:20:00,170.88,170.88,170.73,170.86,2200.0,111.2972,111.2972,111.1995,111.2842,2200.0
2014-05-21 11:25:00,170.78,170.84,170.78,170.84,400.0,111.2321,111.2712,111.2321,111.2712,400.0
2014-05-21 11:30:00,170.84,170.86,170.77,170.81,600.0,111.2712,111.2842,111.2256,111.2516,600.0
2014-05-21 11:35:00,170.88,170.88,170.84,170.84,400.0,111.2972,111.2972,111.2712,111.2712,400.0
2014-05-21 11:40:00,170.85,170.87,170.76,170.77,1600.0,111.2777,111.2907,111.2191,111.2256,1600.0
2014-05-21 11:45:00,170.8,170.85,170.74,170.83,1600.0,111.2451,111.2777,111.206,111.2646,1600.0
2014-05-21 11:50:00,170.8,170.87,170.67,170.67,3200.0,111.2451,111.2907,111.1604,111.1604,3200.0
2014-05-21 11:55:00,170.76,170.77,170.62,170.77,2400.0,111.2191,111.2256,111.1279,111.2256,2400.0
2014-05-21 12:00:00,170.78,170.78,170.67,170.77,1200.0,111.2321,111.2321,111.1604,111.2256,1200.0
2014-05-21 12:05:00,170.65,170.73,170.54,170.54,4000.0,111.1474,111.1995,111.0758,111.0758,4000.0
2014-05-21 12:10:00,170.51,170.53,170.41,170.51,1700.0,111.0562,111.0692,110.9911,111.0562,1700.0
2014-05-21 12:15:00,170.4,170.5,170.4,170.46,1300.0,110.9846,111.0497,110.9846,111.0237,1300.0
2014-05-21 12:20:00,170.46,170.53,170.44,170.44,1600.0,111.0237,111.0692,111.0106,111.0106,1600.0
2014-05-21 12:25:00,170.32,170.32,170.28,170.28,200.0,110.9325,110.9325,110.9064,110.9064,200.0
2014-05-21 12:30:00,170.3,170.31,170.27,170.28,2500.0,110.9194,110.926,110.8999,110.9064,2500.0
2014-05-21 12:35:00,170.16,170.28,170.16,170.23,1800.0,110.8283,110.9064,110.8283,110.8739,1800.0
2014-05-21 12:40:00,170.19,170.23,170.17,170.17,900.0,110.8478,110.8739,110.8348,110.8348,900.0
2014-05-21 12:45:00,170.19,170.28,170.19,170.28,800.0,110.8478,110.9064,110.8478,110.9064,800.0
2014-05-21 12:50:00,170.28,170.28,170.23,170.23,500.0,110.9064,110.9064,110.8739,110.8739,500.0
2014-05-21 12:55:00,170.21,170.27,170.11,170.27,7000.0,110.8608,110.8999,110.7957,110.8999,7000.0
2014-05-21 13:00:00,170.28,170.31,170.26,170.26,600.0,110.9064,110.926,110.8934,110.8934,600.0
2014-05-21 13:05:00,170.31,170.32,170.26,170.31,1100.0,110.926,110.9325,110.8934,110.926,1100.0
2014-05-21 13:10:00,170.28,170.28,170.26,170.26,700.0,110.9064,110.9064,110.8934,110.8934,700.0
2014-05-21 13:15:00,170.27,170.32,170.25,170.32,1900.0,110.8999,110.9325,110.8869,110.9325,1900.0
2014-05-21 13:20:00,170.3,170.3,170.25,170.27,1400.0,110.9194,110.9194,110.8869,110.8999,1400.0
2014-05-21 13:25:00,170.24,170.24,170.2,170.2,1400.0,110.8804,110.8804,110.8543,110.8543,1400.0
2014-05-21 13:30:00,170.2,170.2,170.16,170.16,1700.0,110.8543,110.8543,110.8283,110.8283,1700.0
2014-05-21 13:35:00,170.16,170.24,170.16,170.23,2500.0,110.8283,110.8804,110.8283,110.8739,2500.0
2014-05-21 13:40:00,170.25,170.29,170.22,170.29,900.0,110.8869,110.9129,110.8673,110.9129,900.0
2014-05-21 13:45:00,170.3,170.32,170.28,170.28,800.0,110.9194,110.9325,110.9064,110.9064,800.0
2014-05-21 13:50:00,170.24,170.33,170.22,170.28,2500.0,110.8804,110.939,110.8673,110.9064,2500.0
2014-05-21 13:55:00,170.26,170.31,170.22,170.29,2400.0,110.8934,110.926,110.8673,110.9129,2400.0
2014-05-21 14:00:00,170.3,170.53,170.21,170.53,2700.0,110.9194,111.0692,110.8608,111.0692,2700.0
2014-05-21 14:05:00,170.46,170.47,170.33,170.38,1500.0,111.0237,111.0302,110.939,110.9716,1500.0
2014-05-21 14:10:00,170.35,170.35,170.25,170.25,900.0,110.952,110.952,110.8869,110.8869,900.0
2014-05-21 14:15:00,170.21,170.35,170.19,170.29,2500.0,110.8608,110.952,110.8478,110.9129,2500.0
2014-05-21 14:20:00,170.35,170.42,170.35,170.42,1200.0,110.952,110.9976,110.952,110.9976,1200.0
2014-05-21 14:25:00,170.52,170.52,170.46,170.5,1400.0,111.0627,111.0627,111.0237,111.0497,1400.0
2014-05-21 14:30:00,170.51,170.62,170.49,170.58,1100.0,111.0562,111.1279,111.0432,111.1018,1100.0
2014-05-21 14:35:00,170.63,170.72,170.63,170.69,1800.0,111.1344,111.193,111.1344,111.1735,1800.0
2014-05-21 14:40:00,170.65,170.72,170.64,170.69,900.0,111.1474,111.193,111.1409,111.1735,900.0
2014-05-21 14:45:00,170.72,170.72,170.63,170.7,2700.0,111.193,111.193,111.1344,111.18,2700.0
2014-05-21 14:50:00,170.69,170.72,170.66,170.68,1500.0,111.1735,111.193,111.1539,111.1669,1500.0
2014-05-21 14:55:00,170.67,170.7,170.66,170.67,800.0,111.1604,111.18,111.1539,111.1604,800.0
2014-05-21 15:00:00,170.7,170.87,170.7,170.81,2800.0,111.18,111.2907,111.18,111.2516,2800.0
2014-05-21 15:05:00,170.8,170.8,170.68,170.68,1200.0,111.2451,111.2451,111.1669,111.1669,1200.0
2014-05-21 15:10:00,170.71,170.79,170.71,170.77,2100.0,111.1865,111.2386,111.1865,111.2256,2100.0
2014-05-21 15:15:00,170.74,170.74,170.63,170.71,4000.0,111.206,111.206,111.1344,111.1865,4000.0
2014-05-21 15:20:00,170.64,170.73,170.64,170.68,1200.0,111.1409,111.1995,111.1409,111.1669,1200.0
2014-05-21 15:25:00,170.72,170.75,170.68,170.72,3300.0,111.193,111.2125,111.1669,111.193,3300.0
2014-05-21 15:30:00,170.74,170.77,170.68,170.68,2800.0,111.206,111.2256,111.1669,111.1669,2800.0
2014-05-21 15:35:00,170.65,170.68,170.6,170.6,5200.0,111.1474,111.1669,111.1148,111.1148,5200.0
2014-05-21 15:40:00,170.55,170.6,170.53,170.53,6600.0,111.0823,111.1148,111.0692,111.0692,6600.0
2014-05-21 15:45:00,170.53,170.53,170.37,170.37,10300.0,111.0692,111.0692,110.965,110.965,10300.0
2014-05-21 15:50:00,170.41,170.44,170.39,170.43,9900.0,110.9911,111.0106,110.9781,111.0041,9900.0
2014-05-21 15:55:00,170.44,170.45,170.3,170.34,33400.0,111.0106,111.0171,110.9194,110.9455,33400.0
2014-05-22 09:30:00,170.6,170.84,170.24,170.39,7500.0,111.1148,111.2712,110.8804,110.9781,7500.0
2014-05-22 09:35:00,170.26,170.46,170.13,170.46,7600.0,110.8934,111.0237,110.8087,111.0237,7600.0
2014-05-22 09:40:00,170.39,170.39,170.14,170.14,3200.0,110.9781,110.9781,110.8152,110.8152,3200.0
2014-05-22 09:45:00,170.23,170.35,170.19,170.31,1400.0,110.8739,110.952,110.8478,110.926,1400.0
2014-05-22 09:50:00,170.44,170.49,169.99,169.99,8300.0,111.0106,111.0432,110.7175,110.7175,8300.0
2014-05-22 09:55:00,169.89,170.07,169.89,170.07,2100.0,110.6524,110.7696,110.6524,110.7696,2100.0
2014-05-22 10:00:00,170.11,170.23,170.02,170.08,2200.0,110.7957,110.8739,110.7371,110.7762,2200.0
2014-05-22 10:05:00,170.09,170.18,170.09,170.12,1400.0,110.7827,110.8413,110.7827,110.8022,1400.0
2014-05-22 10:10:00,170.15,170.15,169.98,170.06,1200.0,110.8217,110.8217,110.711,110.7631,1200.0
2014-05-22 10:15:00,169.96,170.01,169.92,169.95,1100.0,110.698,110.7306,110.6719,110.6915,1100.0
2014-05-22 10:20:00,169.92,170.01,169.92,170.0,800.0,110.6719,110.7306,110.6719,110.7241,800.0
2014-05-22 10:25:00,170.01,170.05,169.77,169.94,5500.0,110.7306,110.7566,110.5742,110.685,5500.0
2014-05-22 10:30:00,169.97,170.2,169.97,170.1,7000.0,110.7045,110.8543,110.7045,110.7892,7000.0
2014-05-22 10:35:00,170.19,170.47,170.19,170.47,2200.0,110.8478,111.0302,110.8478,111.0302,2200.0
2014-05-22 10:40:00,170.47,170.47,170.2,170.2,2100.0,111.0302,111.0302,110.8543,110.8543,2100.0
2014-05-22 10:45:00,170.27,170.27,170.13,170.22,1700.0,110.8999,110.8999,110.8087,110.8673,1700.0
2014-05-22 10:50:00,170.18,170.45,170.18,170.32,3600.0,110.8413,111.0171,110.8413,110.9325,3600.0
2014-05-22 10:55:00,170.26,170.47,170.26,170.34,4400.0,110.8934,111.0302,110.8934,110.9455,4400.0
2014-05-22 11:00:00,170.33,170.33,170.29,170.33,500.0,110.939,110.939,110.9129,110.939,500.0
2014-05-22 11:05:00,170.4,170.52,170.33,170.46,2200.0,110.9846,111.0627,110.939,111.0237,2200.0
2014-05-22 11:10:00,170.52,170.52,170.42,170.5,4000.0,111.0627,111.0627,110.9976,111.0497,4000.0
2014-05-22 11:15:00,170.49,170.64,170.44,170.64,1800.0,111.0432,111.1409,111.0106,111.1409,1800.0
2014-05-22 11:20:00,170.64,170.76,170.61,170.75,1600.0,111.1409,111.2191,111.1214,111.2125,1600.0
2014-05-22 11:25:00,170.76,170.97,170.76,170.97,3300.0,111.2191,111.3558,111.2191,111.3558,3300.0
2014-05-22 11:30:00,171.04,171.05,170.93,171.0,3300.0,111.4014,111.4079,111.3298,111.3754,3300.0
2014-05-22 11:35:00,171.0,171.03,170.92,170.92,2000.0,111.3754,111.3949,111.3233,111.3233,2000.0
2014-05-22 11:40:00,170.85,170.85,170.75,170.75,500.0,111.2777,111.2777,111.2125,111.2125,500.0
2014-05-22 11:45:00,170.74,170.86,170.74,170.81,3300.0,111.206,111.2842,111.206,111.2516,3300.0
2014-05-22 11:50:00,170.81,170.86,170.66,170.72,3300.0,111.2516,111.2842,111.1539,111.193,3300.0
2014-05-22 11:55:00,170.72,170.85,170.72,170.77,2100.0,111.193,111.2777,111.193,111.2256,2100.0
2014-05-22 12:00:00,170.74,170.8,170.72,170.72,5200.0,111.206,111.2451,111.193,111.193,5200.0
2014-05-22 12:05:00,170.78,170.85,170.75,170.81,13100.0,111.2321,111.2777,111.2125,111.2516,13100.0
2014-05-22 12:10:00,170.86,170.87,170.77,170.77,1600.0,111.2842,111.2907,111.2256,111.2256,1600.0
2014-05-22 12:15:00,170.77,170.77,170.77,170.77,200.0,111.2256,111.2256,111.2256,111.2256,200.0
2014-05-22 12:20:00,170.78,170.79,170.7,170.7,700.0,111.2321,111.2386,111.18,111.18,700.0
2014-05-22 12:25:00,170.67,170.7,170.62,170.65,2300.0,111.1604,111.18,111.1279,111.1474,2300.0
2014-05-22 12:30:00,170.6,170.61,170.6,170.61,700.0,111.1148,111.1214,111.1148,111.1214,700.0
2014-05-22 12:35:00,170.59,170.6,170.55,170.55,1100.0,111.1083,111.1148,111.0823,111.0823,1100.0
2014-05-22 12:40:00,170.6,170.6,170.54,170.56,500.0,111.1148,111.1148,111.0758,111.0888,500.0
2014-05-22 12:45:00,170.47,170.55,170.47,170.55,1300.0,111.0302,111.0823,111.0302,111.0823,1300.0
2014-05-22 12:50:00,170.51,170.64,170.5,170.63,5400.0,111.0562,111.1409,111.0497,111.1344,5400.0
2014-05-22 12:55:00,170.55,170.56,170.52,170.54,900.0,111.0823,111.0888,111.0627,111.0758,900.0
2014-05-22 13:00:00,170.56,170.71,170.54,170.69,1700.0,111.0888,111.1865,111.0758,111.1735,1700.0
2014-05-22 13:05:00,170.65,170.65,170.59,170.59,200.0,111.1474,111.1474,111.1083,111.1083,200.0
2014-05-22 13:10:00,170.64,170.67,170.64,170.64,800.0,111.1409,111.1604,111.1409,111.1409,800.0
2014-05-22 13:15:00,170.7,170.71,170.62,170.62,1900.0,111.18,111.1865,111.1279,111.1279,1900.0
2014-05-22 13:20:00,170.59,170.65,170.59,170.64,1200.0,111.1083,111.1474,111.1083,111.1409,1200.0
2014-05-22 13:25:00,170.68,170.78,170.68,170.78,1500.0,111.1669,111.2321,111.1669,111.2321,1500.0
2014-05-22 13:30:00,170.77,170.77,170.58,170.59,1600.0,111.2256,111.2256,111.1018,111.1083,1600.0
2014-05-22 13:35:00,170.62,170.69,170.52,170.52,3100.0,111.1279,111.1735,111.0627,111.0627,3100.0
2014-05-22 13:40:00,170.52,170.59,170.45,170.58,3100.0,111.0627,111.1083,111.0171,111.1018,3100.0
2014-05-22 13:45:00,170.54,170.54,170.35,170.35,1900.0,111.0758,111.0758,110.952,110.952,1900.0
2014-05-22 13:50:00,170.4,170.46,170.37,170.46,1100.0,110.9846,111.0237,110.965,111.0237,1100.0
2014-05-22 13:55:00,170.4,170.41,170.33,170.33,400.0,110.9846,110.9911,110.939,110.939,400.0
2014-05-22 14:00:00,170.35,170.36,170.34,170.34,1000.0,110.952,110.9585,110.9455,110.9455,1000.0
2014-05-22 14:05:00,170.31,170.4,170.29,170.29,2800.0,110.926,110.9846,110.9129,110.9129,2800.0
2014-05-22 14:10:00,170.3,170.56,170.3,170.51,2800.0,110.9194,111.0888,110.9194,111.0562,2800.0
2014-05-22 14:15:00,170.45,170.52,170.35,170.52,1500.0,111.0171,111.0627,110.952,111.0627,1500.0
2014-05-22 14:20:00,170.49,170.5,170.47,170.5,300.0,111.0432,111.0497,111.0302,111.0497,300.0
2014-05-22 14:25:00,170.44,170.52,170.44,170.52,1200.0,111.0106,111.0627,111.0106,111.0627,1200.0
2014-05-22 14:30:00,170.52,170.52,170.42,170.42,1800.0,111.0627,111.0627,110.9976,110.9976,1800.0
2014-05-22 14:35:00,170.49,170.49,170.31,170.31,2500.0,111.0432,111.0432,110.926,110.926,2500.0
2014-05-22 14:40:00,170.35,170.37,170.33,170.33,400.0,110.952,110.965,110.939,110.939,400.0
2014-05-22 14:45:00,170.36,170.4,170.34,170.38,900.0,110.9585,110.9846,110.9455,110.9716,900.0
2014-05-22 14:50:00,170.38,170.4,170.32,170.35,4400.0,110.9716,110.9846,110.9325,110.952,4400.0
2014-05-22 14:55:00,170.39,170.41,170.34,170.39,5700.0,110.9781,110.9911,110.9455,110.9781,5700.0
2014-05-22 15:00:00,170.4,170.42,170.38,170.4,4400.0,110.9846,110.9976,110.9716,110.9846,4400.0
2014-05-22 15:05:00,170.36,170.44,170.27,170.43,5100.0,110.9585,111.0106,110.8999,111.0041,5100.0
2014-05-22 15:10:00,170.37,170.41,170.32,170.37,2200.0,110.965,110.9911,110.9325,110.965,2200.0
2014-05-22 15:15:00,170.38,170.4,170.29,170.34,5000.0,110.9716,110.9846,110.9129,110.9455,5000.0
2014-05-22 15:20:00,170.31,170.36,170.27,170.35,2700.0,110.926,110.9585,110.8999,110.952,2700.0
2014-05-22 15:25:00,170.35,170.35,170.22,170.26,5000.0,110.952,110.952,110.8673,110.8934,5000.0
2014-05-22 15:30:00,170.25,170.25,170.2,170.23,3300.0,110.8869,110.8869,110.8543,110.8739,3300.0
2014-05-22 15:35:00,170.29,170.3,170.17,170.21,7700.0,110.9129,110.9194,110.8348,110.8608,7700.0
2014-05-22 15:40:00,170.21,170.23,170.08,170.08,5600.0,110.8608,110.8739,110.7762,110.7762,5600.0
2014-05-22 15:45:00,170.1,170.1,169.82,169.85,25200.0,110.7892,110.7892,110.6068,110.6264,25200.0
2014-05-22 15:50:00,169.83,169.87,169.67,169.67,28600.0,110.6133,110.6394,110.5091,110.5091,28600.0
2014-05-22 15:55:00,169.69,169.79,169.62,169.72,30500.0,110.5221,110.5873,110.4765,110.5417,30500.0
2014-05-23 09:30:00,170.48,170.92,170.12,170.9,11400.0,111.0367,111.3233,110.8022,111.3102,11400.0
2014-05-23 09:35:00,170.9,171.47,170.74,171.43,27500.0,111.3102,111.6815,111.206,111.6554,27500.0
2014-05-23 09:40:00,171.44,171.48,171.3,171.3,4500.0,111.6619,111.688,111.5708,111.5708,4500.0
2014-05-23 09:45:00,171.27,171.38,170.96,171.32,4000.0,111.5512,111.6229,111.3493,111.5838,4000.0
2014-05-23 09:50:00,171.19,171.27,170.89,171.15,3300.0,111.4991,111.5512,111.3037,111.4731,3300.0
2014-05-23 09:55:00,171.02,171.02,170.79,170.86,3300.0,111.3884,111.3884,111.2386,111.2842,3300.0
2014-05-23 10:00:00,170.9,171.08,170.82,170.82,2000.0,111.3102,111.4275,111.2581,111.2581,2000.0
2014-05-23 10:05:00,170.69,170.89,170.55,170.74,29300.0,111.1735,111.3037,111.0823,111.206,29300.0
2014-05-23 10:10:00,170.72,170.94,170.63,170.84,16700.0,111.193,111.3363,111.1344,111.2712,16700.0
2014-05-23 10:15:00,170.84,170.84,170.69,170.69,1300.0,111.2712,111.2712,111.1735,111.1735,1300.0
2014-05-23 10:20:00,170.58,170.73,170.58,170.73,2500.0,111.1018,111.1995,111.1018,111.1995,2500.0
2014-05-23 10:25:00,170.68,170.74,170.53,170.53,1600.0,111.1669,111.206,111.0692,111.0692,1600.0
2014-05-23 10:30:00,170.66,170.87,170.65,170.85,16600.0,111.1539,111.2907,111.1474,111.2777,16600.0
2014-05-23 10:35:00,170.84,170.94,170.84,170.94,1800.0,111.2712,111.3363,111.2712,111.3363,1800.0
2014-05-23 10:40:00,170.97,171.07,170.93,171.07,5200.0,111.3558,111.421,111.3298,111.421,5200.0
2014-05-23 10:45:00,171.06,171.22,171.06,171.22,900.0,111.4144,111.5187,111.4144,111.5187,900.0
2014-05-23 10:50:00,171.19,171.21,170.95,170.95,2700.0,111.4991,111.5121,111.3428,111.3428,2700.0
2014-05-23 10:55:00,170.99,170.99,170.91,170.91,400.0,111.3689,111.3689,111.3167,111.3167,400.0
2014-05-23 11:00:00,170.95,171.02,170.81,170.81,2300.0,111.3428,111.3884,111.2516,111.2516,2300.0
2014-05-23 11:05:00,170.85,171.08,170.84,171.04,3100.0,111.2777,111.4275,111.2712,111.4014,3100.0
2014-05-23 11:10:00,171.12,171.18,171.05,171.06,2200.0,111.4535,111.4926,111.4079,111.4144,2200.0
2014-05-23 11:15:00,171.1,171.12,171.0,171.05,3200.0,111.4405,111.4535,111.3754,111.4079,3200.0
2014-05-23 11:20:00,171.12,171.12,170.97,171.06,5600.0,111.4535,111.4535,111.3558,111.4144,5600.0
2014-05-23 11:25:00,171.0,171.03,170.61,170.61,5200.0,111.3754,111.3949,111.1214,111.1214,5200.0
2014-05-23 11:30:00,170.67,171.22,170.64,171.22,10900.0,111.1604,111.5187,111.1409,111.5187,10900.0
2014-05-23 11:35:00,171.23,171.42,171.19,171.29,8100.0,111.5252,111.6489,111.4991,111.5643,8100.0
2014-05-23 11:40:00,171.4,171.5,171.33,171.5,3700.0,111.6359,111.701,111.5903,111.701,3700.0
2014-05-23 11:45:00,171.5,171.57,171.43,171.47,1800.0,111.701,111.7466,111.6554,111.6815,1800.0
2014-05-23 11:50:00,171.45,171.46,171.36,171.36,400.0,111.6685,111.675,111.6098,111.6098,400.0
2014-05-23 11:55:00,171.44,171.46,171.34,171.44,1000.0,111.6619,111.675,111.5968,111.6619,1000.0
2014-05-23 12:00:00,171.41,171.5,171.39,171.5,1100.0,111.6424,111.701,111.6294,111.701,1100.0
2014-05-23 12:05:00,171.45,171.45,171.3,171.33,1100.0,111.6685,111.6685,111.5708,111.5903,1100.0
2014-05-23 12:10:00,171.34,171.42,171.32,171.35,1100.0,111.5968,111.6489,111.5838,111.6033,1100.0
2014-05-23 12:15:00,171.47,171.5,171.4,171.44,1200.0,111.6815,111.701,111.6359,111.6619,1200.0
2014-05-23 12:20:00,171.46,171.52,171.43,171.51,600.0,111.675,111.7141,111.6554,111.7075,600.0
2014-05-23 12:25:00,171.52,171.52,171.36,171.44,1300.0,111.7141,111.7141,111.6098,111.6619,1300.0
2014-05-23 12:30:00,171.47,171.49,171.42,171.42,600.0,111.6815,111.6945,111.6489,111.6489,600.0
2014-05-23 12:35:00,171.36,171.36,171.34,171.35,600.0,111.6098,111.6098,111.5968,111.6033,600.0
2014-05-23 12:40:00,171.35,171.39,171.32,171.39,400.0,111.6033,111.6294,111.5838,111.6294,400.0
2014-05-23 12:45:00,171.38,171.42,171.38,171.42,300.0,111.6229,111.6489,111.6229,111.6489,300.0
2014-05-23 12:50:00,171.42,171.42,171.35,171.35,800.0,111.6489,111.6489,111.6033,111.6033,800.0
2014-05-23 12:55:00,171.34,171.34,171.22,171.22,1500.0,111.5968,111.5968,111.5187,111.5187,1500.0
2014-05-23 13:00:00,171.22,171.22,171.0,171.07,2100.0,111.5187,111.5187,111.3754,111.421,2100.0
2014-05-23 13:05:00,171.03,171.03,170.93,170.93,1100.0,111.3949,111.3949,111.3298,111.3298,1100.0
2014-05-23 13:10:00,170.89,170.89,170.81,170.84,1200.0,111.3037,111.3037,111.2516,111.2712,1200.0
2014-05-23 13:15:00,170.8,170.8,170.72,170.78,2100.0,111.2451,111.2451,111.193,111.2321,2100.0
2014-05-23 13:20:00,170.67,170.75,170.67,170.69,800.0,111.1604,111.2125,111.1604,111.1735,800.0
2014-05-23 13:25:00,170.75,170.85,170.75,170.85,1900.0,111.2125,111.2777,111.2125,111.2777,1900.0
2014-05-23 13:30:00,170.77,170.82,170.77,170.82,300.0,111.2256,111.2581,111.2256,111.2581,300.0
2014-05-23 13:35:00,170.85,170.86,170.81,170.81,800.0,111.2777,111.2842,111.2516,111.2516,800.0
2014-05-23 13:40:00,170.81,170.83,170.77,170.83,1200.0,111.2516,111.2646,111.2256,111.2646,1200.0
2014-05-23 13:45:00,170.86,170.94,170.86,170.9,400.0,111.2842,111.3363,111.2842,111.3102,400.0
2014-05-23 13:50:00,170.88,170.88,170.88,170.88,300.0,111.2972,111.2972,111.2972,111.2972,300.0
2014-05-23 13:55:00,170.83,170.84,170.83,170.84,400.0,111.2646,111.2712,111.2646,111.2712,400.0
2014-05-23 14:00:00,170.83,170.89,170.83,170.89,1100.0,111.2646,111.3037,111.2646,111.3037,1100.0
2014-05-23 14:05:00,170.91,170.91,170.91,170.91,100.0,111.3167,111.3167,111.3167,111.3167,100.0
2014-05-23 14:10:00,170.89,170.93,170.87,170.87,1100.0,111.3037,111.3298,111.2907,111.2907,1100.0
2014-05-23 14:15:00,170.87,170.91,170.85,170.85,800.0,111.2907,111.3167,111.2777,111.2777,800.0
2014-05-23 14:20:00,170.88,171.05,170.88,171.05,1500.0,111.2972,111.4079,111.2972,111.4079,1500.0
2014-05-23 14:25:00,171.1,171.1,171.03,171.03,1500.0,111.4405,111.4405,111.3949,111.3949,1500.0
2014-05-23 14:30:00,171.03,171.05,171.01,171.01,800.0,111.3949,111.4079,111.3819,111.3819,800.0
2014-05-23 14:35:00,171.04,171.06,171.03,171.05,1900.0,111.4014,111.4144,111.3949,111.4079,1900.0
2014-05-23 14:40:00,171.05,171.13,171.05,171.07,2100.0,111.4079,111.46,111.4079,111.421,2100.0
2014-05-23 14:45:00,171.08,171.08,171.03,171.03,900.0,111.4275,111.4275,111.3949,111.3949,900.0
2014-05-23 14:50:00,171.03,171.03,170.98,171.01,1300.0,111.3949,111.3949,111.3623,111.3819,1300.0
2014-05-23 14:55:00,171.02,171.02,170.92,170.92,500.0,111.3884,111.3884,111.3233,111.3233,500.0
2014-05-23 15:00:00,170.89,170.96,170.89,170.95,1300.0,111.3037,111.3493,111.3037,111.3428,1300.0
2014-05-23 15:05:00,170.99,171.09,170.99,171.07,1200.0,111.3689,111.434,111.3689,111.421,1200.0
2014-05-23 15:10:00,171.09,171.1,171.06,171.06,900.0,111.434,111.4405,111.4144,111.4144,900.0
2014-05-23 15:15:00,171.11,171.11,171.09,171.11,1300.0,111.447,111.447,111.434,111.447,1300.0
2014-05-23 15:20:00,171.1,171.11,171.06,171.11,1600.0,111.4405,111.447,111.4144,111.447,1600.0
2014-05-23 15:25:00,171.06,171.06,171.0,171.02,1500.0,111.4144,111.4144,111.3754,111.3884,1500.0
2014-05-23 15:30:00,171.07,171.16,171.06,171.12,2800.0,111.421,111.4796,111.4144,111.4535,2800.0
2014-05-23 15:35:00,171.11,171.18,171.1,171.13,2600.0,111.447,111.4926,111.4405,111.46,2600.0
2014-05-23 15:40:00,171.13,171.19,171.06,171.18,4500.0,111.46,111.4991,111.4144,111.4926,4500.0
2014-05-23 15:45:00,171.21,171.47,171.21,171.37,8600.0,111.5121,111.6815,111.5121,111.6164,8600.0
2014-05-23 15:50:00,171.38,171.48,171.37,171.44,15800.0,111.6229,111.688,111.6164,111.6619,15800.0
2014-05-23 15:55:00,171.46,171.46,171.26,171.39,24000.0,111.675,111.675,111.5447,111.6294,24000.0
2014-05-27 09:30:00,171.69,172.0,171.69,172.0,4100.0,111.8248,112.0267,111.8248,112.0267,4100.0
2014-05-27 09:35:00,172.0,172.41,172.0,172.36,5200.0,112.0267,112.2937,112.0267,112.2612,5200.0
2014-05-27 09:40:00,172.04,172.16,171.88,172.14,2100.0,112.0527,112.1309,111.9485,112.1179,2100.0
2014-05-27 09:45:00,171.86,171.86,171.86,171.86,100.0,111.9355,111.9355,111.9355,111.9355,100.0
2014-05-27 09:50:00,172.06,172.18,171.85,172.18,1700.0,112.0658,112.1439,111.929,112.1439,1700.0
2014-05-27 09:55:00,172.05,172.13,172.05,172.06,600.0,112.0593,112.1114,112.0593,112.0658,600.0
2014-05-27 10:00:00,172.15,172.15,171.82,171.82,2100.0,112.1244,112.1244,111.9094,111.9094,2100.0
2014-05-27 10:05:00,171.88,171.92,171.44,171.48,3300.0,111.9485,111.9746,111.6619,111.688,3300.0
2014-05-27 10:10:00,171.5,171.64,171.39,171.51,4100.0,111.701,111.7922,111.6294,111.7075,4100.0
2014-05-27 10:15:00,171.56,171.76,171.5,171.62,1900.0,111.7401,111.8704,111.701,111.7792,1900.0
2014-05-27 10:20:00,171.78,171.78,171.72,171.72,200.0,111.8834,111.8834,111.8443,111.8443,200.0
2014-05-27 10:25:00,171.7,171.75,171.53,171.56,3700.0,111.8313,111.8639,111.7206,111.7401,3700.0
2014-05-27 10:30:00,171.72,171.76,171.66,171.66,1600.0,111.8443,111.8704,111.8052,111.8052,1600.0
2014-05-27 10:35:00,171.66,171.71,171.66,171.71,800.0,111.8052,111.8378,111.8052,111.8378,800.0
2014-05-27 10:40:00,171.66,171.75,171.63,171.71,1400.0,111.8052,111.8639,111.7857,111.8378,1400.0
2014-05-27 10:45:00,171.75,171.8,171.57,171.63,6000.0,111.8639,111.8964,111.7466,111.7857,6000.0
2014-05-27 10:50:00,171.65,171.65,171.54,171.61,9900.0,111.7987,111.7987,111.7271,111.7727,9900.0
2014-05-27 10:55:00,171.62,171.69,171.58,171.67,6200.0,111.7792,111.8248,111.7531,111.8118,6200.0
2014-05-27 11:00:00,171.67,171.91,171.67,171.91,3500.0,111.8118,111.9681,111.8118,111.9681,3500.0
2014-05-27 11:05:00,171.88,171.91,171.81,171.84,2300.0,111.9485,111.9681,111.9029,111.9225,2300.0
2014-05-27 11:10:00,171.84,171.92,171.83,171.92,2500.0,111.9225,111.9746,111.916,111.9746,2500.0
2014-05-27 11:15:00,171.92,172.1,171.92,172.03,25000.0,111.9746,112.0918,111.9746,112.0462,25000.0
2014-05-27 11:20:00,172.1,172.12,172.05,172.1,1500.0,112.0918,112.1048,112.0593,112.0918,1500.0
2014-05-27 11:25:00,172.05,172.12,172.0,172.03,8500.0,112.0593,112.1048,112.0267,112.0462,8500.0
2014-05-27 11:30:00,172.0,172.01,171.91,171.91,2800.0,112.0267,112.0332,111.9681,111.9681,2800.0
2014-05-27 11:35:00,171.93,171.96,171.89,171.91,12000.0,111.9811,112.0006,111.955,111.9681,12000.0
2014-05-27 11:40:00,171.89,171.89,171.86,171.89,2000.0,111.955,111.955,111.9355,111.955,2000.0
2014-05-27 11:45:00,171.9,171.91,171.81,171.84,3100.0,111.9616,111.9681,111.9029,111.9225,3100.0
2014-05-27 11:50:00,171.84,171.87,171.79,171.79,1900.0,111.9225,111.942,111.8899,111.8899,1900.0
2014-05-27 11:55:00,171.78,171.81,171.74,171.79,2700.0,111.8834,111.9029,111.8573,111.8899,2700.0
2014-05-27 12:00:00,171.74,171.75,171.68,171.68,1700.0,111.8573,111.8639,111.8183,111.8183,1700.0
2014-05-27 12:05:00,171.68,171.8,171.65,171.74,2900.0,111.8183,111.8964,111.7987,111.8573,2900.0
2014-05-27 12:10:00,171.73,171.78,171.72,171.78,800.0,111.8508,111.8834,111.8443,111.8834,800.0
2014-05-27 12:15:00,171.76,171.8,171.76,171.78,700.0,111.8704,111.8964,111.8704,111.8834,700.0
2014-05-27 12:20:00,171.82,171.85,171.73,171.73,2300.0,111.9094,111.929,111.8508,111.8508,2300.0
2014-05-27 12:25:00,171.74,171.76,171.7,171.76,1900.0,111.8573,111.8704,111.8313,111.8704,1900.0
2014-05-27 12:30:00,171.75,171.75,171.72,171.73,700.0,111.8639,111.8639,111.8443,111.8508,700.0
2014-05-27 12:35:00,171.74,171.74,171.71,171.74,1700.0,111.8573,111.8573,111.8378,111.8573,1700.0
2014-05-27 12:40:00,171.73,171.77,171.68,171.77,2500.0,111.8508,111.8769,111.8183,111.8769,2500.0
2014-05-27 12:45:00,171.79,171.9,171.77,171.9,8700.0,111.8899,111.9616,111.8769,111.9616,8700.0
2014-05-27 12:50:00,171.88,171.9,171.87,171.9,7800.0,111.9485,111.9616,111.942,111.9616,7800.0
2014-05-27 12:55:00,171.89,171.9,171.85,171.88,4400.0,111.955,111.9616,111.929,111.9485,4400.0
2014-05-27 13:00:00,171.9,171.9,171.87,171.9,3900.0,111.9616,111.9616,111.942,111.9616,3900.0
2014-05-27 13:05:00,171.89,171.89,171.85,171.85,1800.0,111.955,111.955,111.929,111.929,1800.0
2014-05-27 13:10:00,171.86,171.86,171.81,171.81,800.0,111.9355,111.9355,111.9029,111.9029,800.0
2014-05-27 13:15:00,171.85,171.87,171.8,171.82,5400.0,111.929,111.942,111.8964,111.9094,5400.0
2014-05-27 13:20:00,171.83,171.87,171.83,171.86,7400.0,111.916,111.942,111.916,111.9355,7400.0
2014-05-27 13:25:00,171.86,171.95,171.86,171.91,5500.0,111.9355,111.9941,111.9355,111.9681,5500.0
2014-05-27 13:30:00,171.91,171.94,171.89,171.92,1800.0,111.9681,111.9876,111.955,111.9746,1800.0
2014-05-27 13:35:00,171.93,171.95,171.9,171.94,20600.0,111.9811,111.9941,111.9616,111.9876,20600.0
2014-05-27 13:40:00,171.95,172.06,171.93,171.97,19200.0,111.9941,112.0658,111.9811,112.0071,19200.0
2014-05-27 13:45:00,171.96,172.0,171.88,171.93,4200.0,112.0006,112.0267,111.9485,111.9811,4200.0
2014-05-27 13:50:00,171.91,171.98,171.91,171.92,1700.0,111.9681,112.0137,111.9681,111.9746,1700.0
2014-05-27 13:55:00,171.92,171.97,171.92,171.97,1100.0,111.9746,112.0071,111.9746,112.0071,1100.0
2014-05-27 14:00:00,171.97,172.0,171.97,172.0,1900.0,112.0071,112.0267,112.0071,112.0267,1900.0
2014-05-27 14:05:00,172.0,172.0,171.99,172.0,1500.0,112.0267,112.0267,112.0202,112.0267,1500.0
2014-05-27 14:10:00,172.01,172.02,171.99,172.01,3800.0,112.0332,112.0397,112.0202,112.0332,3800.0
2014-05-27 14:15:00,172.01,172.01,171.96,171.97,2100.0,112.0332,112.0332,112.0006,112.0071,2100.0
2014-05-27 14:20:00,171.97,172.0,171.97,171.97,1900.0,112.0071,112.0267,112.0071,112.0071,1900.0
2014-05-27 14:25:00,171.98,171.98,171.95,171.95,2300.0,112.0137,112.0137,111.9941,111.9941,2300.0
2014-05-27 14:30:00,171.92,171.98,171.9,171.96,2600.0,111.9746,112.0137,111.9616,112.0006,2600.0
2014-05-27 14:35:00,171.96,171.96,171.8,171.8,4500.0,112.0006,112.0006,111.8964,111.8964,4500.0
2014-05-27 14:40:00,171.78,171.85,171.78,171.83,3500.0,111.8834,111.929,111.8834,111.916,3500.0
2014-05-27 14:45:00,171.82,171.82,171.64,171.64,2700.0,111.9094,111.9094,111.7922,111.7922,2700.0
2014-05-27 14:50:00,171.64,171.75,171.64,171.73,2700.0,111.7922,111.8639,111.7922,111.8508,2700.0
2014-05-27 14:55:00,171.75,171.8,171.71,171.8,2700.0,111.8639,111.8964,111.8378,111.8964,2700.0
2014-05-27 15:00:00,171.81,171.88,171.8,171.88,1700.0,111.9029,111.9485,111.8964,111.9485,1700.0
2014-05-27 15:05:00,171.87,171.92,171.85,171.92,2800.0,111.942,111.9746,111.929,111.9746,2800.0
2014-05-27 15:10:00,171.92,171.93,171.84,171.9,3000.0,111.9746,111.9811,111.9225,111.9616,3000.0
2014-05-27 15:15:00,171.95,171.95,171.93,171.93,800.0,111.9941,111.9941,111.9811,111.9811,800.0
2014-05-27 15:20:00,171.93,171.95,171.92,171.95,2100.0,111.9811,111.9941,111.9746,111.9941,2100.0
2014-05-27 15:25:00,171.93,171.98,171.93,171.95,2200.0,111.9811,112.0137,111.9811,111.9941,2200.0
2014-05-27 15:30:00,171.95,171.96,171.92,171.95,4100.0,111.9941,112.0006,111.9746,111.9941,4100.0
2014-05-27 15:35:00,171.92,171.97,171.92,171.97,3500.0,111.9746,112.0071,111.9746,112.0071,3500.0
2014-05-27 15:40:00,171.98,172.22,171.96,172.22,39000.0,112.0137,112.17,112.0006,112.17,39000.0
2014-05-27 15:45:00,172.24,172.49,172.24,172.46,9700.0,112.183,112.3458,112.183,112.3263,9700.0
2014-05-27 15:50:00,172.46,172.49,172.41,172.44,9600.0,112.3263,112.3458,112.2937,112.3133,9600.0
2014-05-27 15:55:00,172.44,172.46,172.28,172.38,22900.0,112.3133,112.3263,112.2091,112.2742,22900.0
2014-05-28 09:30:00,172.22,172.22,170.71,170.75,14200.0,112.17,112.17,111.1865,111.2125,14200.0
2014-05-28 09:35:00,171.0,171.24,170.76,171.22,6600.0,111.3754,111.5317,111.2191,111.5187,6600.0
2014-05-28 09:40:00,171.16,171.16,170.42,170.55,4800.0,111.4796,111.4796,110.9976,111.0823,4800.0
2014-05-28 09:45:00,170.37,170.62,170.24,170.62,6700.0,110.965,111.1279,110.8804,111.1279,6700.0
2014-05-28 09:50:00,170.63,170.72,170.45,170.72,4200.0,111.1344,111.193,111.0171,111.193,4200.0
2014-05-28 09:55:00,170.76,170.77,170.6,170.6,4000.0,111.2191,111.2256,111.1148,111.1148,4000.0
2014-05-28 10:00:00,170.58,170.58,170.3,170.43,3800.0,111.1018,111.1018,110.9194,111.0041,3800.0
2014-05-28 10:05:00,170.59,170.62,170.42,170.51,4300.0,111.1083,111.1279,110.9976,111.0562,4300.0
2014-05-28 10:10:00,170.49,170.61,170.4,170.4,4800.0,111.0432,111.1214,110.9846,110.9846,4800.0
2014-05-28 10:15:00,170.41,170.41,170.17,170.4,4000.0,110.9911,110.9911,110.8348,110.9846,4000.0
2014-05-28 10:20:00,170.38,170.44,170.18,170.44,4100.0,110.9716,111.0106,110.8413,111.0106,4100.0
2014-05-28 10:25:00,170.44,170.58,170.44,170.58,1900.0,111.0106,111.1018,111.0106,111.1018,1900.0
2014-05-28 10:30:00,170.5,170.86,170.5,170.65,5300.0,111.0497,111.2842,111.0497,111.1474,5300.0
2014-05-28 10:35:00,170.6,170.74,170.57,170.58,3800.0,111.1148,111.206,111.0953,111.1018,3800.0
2014-05-28 10:40:00,170.57,170.76,170.57,170.69,4400.0,111.0953,111.2191,111.0953,111.1735,4400.0
2014-05-28 10:45:00,170.79,170.83,170.74,170.8,2000.0,111.2386,111.2646,111.206,111.2451,2000.0
2014-05-28 10:50:00,170.82,170.82,170.78,170.78,200.0,111.2581,111.2581,111.2321,111.2321,200.0
2014-05-28 10:55:00,170.76,170.92,170.76,170.9,5300.0,111.2191,111.3233,111.2191,111.3102,5300.0
2014-05-28 11:00:00,170.88,171.11,170.88,171.1,3000.0,111.2972,111.447,111.2972,111.4405,3000.0
2014-05-28 11:05:00,171.15,171.15,171.1,171.11,7500.0,111.4731,111.4731,111.4405,111.447,7500.0
2014-05-28 11:10:00,171.11,171.18,171.06,171.16,3700.0,111.447,111.4926,111.4144,111.4796,3700.0
2014-05-28 11:15:00,171.2,171.2,171.02,171.12,5300.0,111.5056,111.5056,111.3884,111.4535,5300.0
2014-05-28 11:20:00,171.17,171.17,171.05,171.05,2200.0,111.4861,111.4861,111.4079,111.4079,2200.0
2014-05-28 11:25:00,171.05,171.16,171.05,171.14,5200.0,111.4079,111.4796,111.4079,111.4666,5200.0
2014-05-28 11:30:00,171.13,171.13,170.95,170.98,4800.0,111.46,111.46,111.3428,111.3623,4800.0
2014-05-28 11:35:00,170.97,171.2,170.95,171.11,5700.0,111.3558,111.5056,111.3428,111.447,5700.0
2014-05-28 11:40:00,171.11,171.17,170.84,170.84,26900.0,111.447,111.4861,111.2712,111.2712,26900.0
2014-05-28 11:45:00,170.86,170.87,170.61,170.61,2600.0,111.2842,111.2907,111.1214,111.1214,2600.0
2014-05-28 11:50:00,170.61,170.62,170.48,170.48,4400.0,111.1214,111.1279,111.0367,111.0367,4400.0
2014-05-28 11:55:00,170.49,170.72,170.49,170.61,3400.0,111.0432,111.193,111.0432,111.1214,3400.0
2014-05-28 12:00:00,170.57,170.6,170.52,170.56,2400.0,111.0953,111.1148,111.0627,111.0888,2400.0
2014-05-28 12:05:00,170.63,170.72,170.53,170.65,3900.0,111.1344,111.193,111.0692,111.1474,3900.0
2014-05-28 12:10:00,170.57,170.64,170.57,170.64,300.0,111.0953,111.1409,111.0953,111.1409,300.0
2014-05-28 12:15:00,170.64,170.69,170.56,170.69,3000.0,111.1409,111.1735,111.0888,111.1735,3000.0
2014-05-28 12:20:00,170.68,170.81,170.64,170.69,1200.0,111.1669,111.2516,111.1409,111.1735,1200.0
2014-05-28 12:25:00,170.68,170.76,170.66,170.67,1300.0,111.1669,111.2191,111.1539,111.1604,1300.0
2014-05-28 12:30:00,170.71,170.72,170.63,170.71,2500.0,111.1865,111.193,111.1344,111.1865,2500.0
2014-05-28 12:35:00,170.71,170.73,170.64,170.72,2600.0,111.1865,111.1995,111.1409,111.193,2600.0
2014-05-28 12:40:00,170.66,170.66,170.59,170.6,900.0,111.1539,111.1539,111.1083,111.1148,900.0
2014-05-28 12:45:00,170.65,170.66,170.59,170.66,1000.0,111.1474,111.1539,111.1083,111.1539,1000.0
2014-05-28 12:50:00,170.59,170.6,170.52,170.58,1700.0,111.1083,111.1148,111.0627,111.1018,1700.0
2014-05-28 12:55:00,170.57,170.57,170.51,170.51,1300.0,111.0953,111.0953,111.0562,111.0562,1300.0
2014-05-28 13:00:00,170.5,170.64,170.5,170.59,1900.0,111.0497,111.1409,111.0497,111.1083,1900.0
2014-05-28 13:05:00,170.59,170.61,170.53,170.53,600.0,111.1083,111.1214,111.0692,111.0692,600.0
2014-05-28 13:10:00,170.53,170.53,170.4,170.45,1400.0,111.0692,111.0692,110.9846,111.0171,1400.0
2014-05-28 13:15:00,170.45,170.45,170.21,170.22,6900.0,111.0171,111.0171,110.8608,110.8673,6900.0
2014-05-28 13:20:00,170.2,170.33,170.2,170.21,7000.0,110.8543,110.939,110.8543,110.8608,7000.0
2014-05-28 13:25:00,170.22,170.28,170.2,170.26,900.0,110.8673,110.9064,110.8543,110.8934,900.0
2014-05-28 13:30:00,170.26,170.39,170.26,170.39,4000.0,110.8934,110.9781,110.8934,110.9781,4000.0
2014-05-28 13:35:00,170.39,170.4,170.32,170.32,4300.0,110.9781,110.9846,110.9325,110.9325,4300.0
2014-05-28 13:40:00,170.31,170.31,170.22,170.23,4000.0,110.926,110.926,110.8673,110.8739,4000.0
2014-05-28 13:45:00,170.22,170.25,170.18,170.22,7100.0,110.8673,110.8869,110.8413,110.8673,7100.0
2014-05-28 13:50:00,170.28,170.39,170.26,170.34,4800.0,110.9064,110.9781,110.8934,110.9455,4800.0
2014-05-28 13:55:00,170.36,170.43,170.33,170.42,4000.0,110.9585,111.0041,110.939,110.9976,4000.0
2014-05-28 14:00:00,170.42,170.58,170.41,170.58,4900.0,110.9976,111.1018,110.9911,111.1018,4900.0
2014-05-28 14:05:00,170.59,170.63,170.58,170.61,2200.0,111.1083,111.1344,111.1018,111.1214,2200.0
2014-05-28 14:10:00,170.57,170.58,170.49,170.49,3300.0,111.0953,111.1018,111.0432,111.0432,3300.0
2014-05-28 14:15:00,170.47,170.68,170.47,170.65,3500.0,111.0302,111.1669,111.0302,111.1474,3500.0
2014-05-28 14:20:00,170.65,170.77,170.65,170.74,7600.0,111.1474,111.2256,111.1474,111.206,7600.0
2014-05-28 14:25:00,170.71,170.71,170.64,170.65,2500.0,111.1865,111.1865,111.1409,111.1474,2500.0
2014-05-28 14:30:00,170.7,170.83,170.7,170.81,8700.0,111.18,111.2646,111.18,111.2516,8700.0
2014-05-28 14:35:00,170.84,170.97,170.82,170.97,1900.0,111.2712,111.3558,111.2581,111.3558,1900.0
2014-05-28 14:40:00,170.96,170.99,170.86,170.9,10100.0,111.3493,111.3689,111.2842,111.3102,10100.0
2014-05-28 14:45:00,170.9,170.9,170.76,170.81,6300.0,111.3102,111.3102,111.2191,111.2516,6300.0
2014-05-28 14:50:00,170.81,170.84,170.75,170.8,3900.0,111.2516,111.2712,111.2125,111.2451,3900.0
2014-05-28 14:55:00,170.8,170.84,170.78,170.81,2300.0,111.2451,111.2712,111.2321,111.2516,2300.0
2014-05-28 15:00:00,170.83,170.98,170.83,170.96,3600.0,111.2646,111.3623,111.2646,111.3493,3600.0
2014-05-28 15:05:00,170.98,170.98,170.9,170.92,1700.0,111.3623,111.3623,111.3102,111.3233,1700.0
2014-05-28 15:10:00,170.94,171.08,170.94,171.08,4000.0,111.3363,111.4275,111.3363,111.4275,4000.0
2014-05-28 15:15:00,171.1,171.12,171.05,171.05,1100.0,111.4405,111.4535,111.4079,111.4079,1100.0
2014-05-28 15:20:00,171.07,171.07,170.95,170.95,3300.0,111.421,111.421,111.3428,111.3428,3300.0
2014-05-28 15:25:00,170.95,170.95,170.8,170.83,3600.0,111.3428,111.3428,111.2451,111.2646,3600.0
2014-05-28 15:30:00,170.8,170.87,170.78,170.87,4000.0,111.2451,111.2907,111.2321,111.2907,4000.0
2014-05-28 15:35:00,170.84,170.88,170.78,170.82,9600.0,111.2712,111.2972,111.2321,111.2581,9600.0
2014-05-28 15:40:00,170.81,170.81,170.74,170.76,6600.0,111.2516,111.2516,111.206,111.2191,6600.0
2014-05-28 15:45:00,170.75,170.76,170.53,170.54,13400.0,111.2125,111.2191,111.0692,111.0758,13400.0
2014-05-28 15:50:00,170.54,170.55,170.41,170.43,18600.0,111.0758,111.0823,110.9911,111.0041,18600.0
2014-05-28 15:55:00,170.41,170.54,170.34,170.5,31200.0,110.9911,111.0758,110.9455,111.0497,31200.0
2014-05-29 09:30:00,170.57,171.28,170.43,170.43,6600.0,111.0953,111.5577,111.0041,111.0041,6600.0
2014-05-29 09:35:00,170.36,170.87,170.1,170.7,5400.0,110.9585,111.2907,110.7892,111.18,5400.0
2014-05-29 09:40:00,170.59,170.7,170.29,170.7,3100.0,111.1083,111.18,110.9129,111.18,3100.0
2014-05-29 09:45:00,170.6,170.67,170.27,170.44,4700.0,111.1148,111.1604,110.8999,111.0106,4700.0
2014-05-29 09:50:00,170.72,170.8,170.49,170.51,4100.0,111.193,111.2451,111.0432,111.0562,4100.0
2014-05-29 09:55:00,170.48,170.49,170.36,170.45,8400.0,111.0367,111.0432,110.9585,111.0171,8400.0
2014-05-29 10:00:00,170.44,170.58,170.31,170.4,9600.0,111.0106,111.1018,110.926,110.9846,9600.0
2014-05-29 10:05:00,170.35,170.44,170.12,170.29,10400.0,110.952,111.0106,110.8022,110.9129,10400.0
2014-05-29 10:10:00,170.29,170.39,170.03,170.33,9900.0,110.9129,110.9781,110.7436,110.939,9900.0
2014-05-29 10:15:00,170.29,170.43,170.15,170.38,7100.0,110.9129,111.0041,110.8217,110.9716,7100.0
2014-05-29 10:20:00,170.4,170.43,170.18,170.19,2700.0,110.9846,111.0041,110.8413,110.8478,2700.0
2014-05-29 10:25:00,170.29,170.43,170.28,170.38,4600.0,110.9129,111.0041,110.9064,110.9716,4600.0
2014-05-29 10:30:00,170.33,170.38,170.17,170.26,2900.0,110.939,110.9716,110.8348,110.8934,2900.0
2014-05-29 10:35:00,170.32,170.45,170.32,170.33,3100.0,110.9325,111.0171,110.9325,110.939,3100.0
2014-05-29 10:40:00,170.29,170.5,170.24,170.43,6100.0,110.9129,111.0497,110.8804,111.0041,6100.0
2014-05-29 10:45:00,170.46,170.61,170.34,170.61,4400.0,111.0237,111.1214,110.9455,111.1214,4400.0
2014-05-29 10:50:00,170.59,170.73,170.58,170.6,3700.0,111.1083,111.1995,111.1018,111.1148,3700.0
2014-05-29 10:55:00,170.55,170.69,170.53,170.58,3700.0,111.0823,111.1735,111.0692,111.1018,3700.0
2014-05-29 11:00:00,170.54,170.59,170.42,170.47,3100.0,111.0758,111.1083,110.9976,111.0302,3100.0
2014-05-29 11:05:00,170.46,170.72,170.44,170.72,3200.0,111.0237,111.193,111.0106,111.193,3200.0
2014-05-29 11:10:00,170.69,170.69,170.59,170.6,3800.0,111.1735,111.1735,111.1083,111.1148,3800.0
2014-05-29 11:15:00,170.63,170.63,170.46,170.46,5000.0,111.1344,111.1344,111.0237,111.0237,5000.0
2014-05-29 11:20:00,170.53,170.53,170.38,170.5,4500.0,111.0692,111.0692,110.9716,111.0497,4500.0
2014-05-29 11:25:00,170.5,170.63,170.43,170.63,6400.0,111.0497,111.1344,111.0041,111.1344,6400.0
2014-05-29 11:30:00,170.63,170.73,170.55,170.59,4200.0,111.1344,111.1995,111.0823,111.1083,4200.0
2014-05-29 11:35:00,170.56,170.73,170.53,170.63,7600.0,111.0888,111.1995,111.0692,111.1344,7600.0
2014-05-29 11:40:00,170.62,170.63,170.47,170.47,7300.0,111.1279,111.1344,111.0302,111.0302,7300.0
2014-05-29 11:45:00,170.47,170.47,170.33,170.4,5300.0,111.0302,111.0302,110.939,110.9846,5300.0
2014-05-29 11:50:00,170.39,170.42,170.13,170.13,7900.0,110.9781,110.9976,110.8087,110.8087,7900.0
2014-05-29 11:55:00,170.12,170.16,170.06,170.14,6300.0,110.8022,110.8283,110.7631,110.8152,6300.0
2014-05-29 12:00:00,170.12,170.13,170.07,170.08,3500.0,110.8022,110.8087,110.7696,110.7762,3500.0
2014-05-29 12:05:00,170.08,170.09,169.98,170.02,10500.0,110.7762,110.7827,110.711,110.7371,10500.0
2014-05-29 12:10:00,170.02,170.06,170.0,170.06,6700.0,110.7371,110.7631,110.7241,110.7631,6700.0
2014-05-29 12:15:00,170.06,170.16,170.02,170.16,2900.0,110.7631,110.8283,110.7371,110.8283,2900.0
2014-05-29 12:20:00,170.16,170.21,170.15,170.15,1800.0,110.8283,110.8608,110.8217,110.8217,1800.0
2014-05-29 12:25:00,170.19,170.24,170.15,170.2,3500.0,110.8478,110.8804,110.8217,110.8543,3500.0
2014-05-29 12:30:00,170.17,170.25,170.15,170.17,3200.0,110.8348,110.8869,110.8217,110.8348,3200.0
2014-05-29 12:35:00,170.19,170.2,170.15,170.15,2000.0,110.8478,110.8543,110.8217,110.8217,2000.0
2014-05-29 12:40:00,170.17,170.25,170.17,170.25,2800.0,110.8348,110.8869,110.8348,110.8869,2800.0
2014-05-29 12:45:00,170.23,170.27,170.23,170.27,1000.0,110.8739,110.8999,110.8739,110.8999,1000.0
2014-05-29 12:50:00,170.21,170.22,170.16,170.17,3900.0,110.8608,110.8673,110.8283,110.8348,3900.0
2014-05-29 12:55:00,170.14,170.14,170.04,170.06,3400.0,110.8152,110.8152,110.7501,110.7631,3400.0
2014-05-29 13:00:00,170.08,170.15,170.08,170.1,2800.0,110.7762,110.8217,110.7762,110.7892,2800.0
2014-05-29 13:05:00,170.06,170.14,170.04,170.14,1700.0,110.7631,110.8152,110.7501,110.8152,1700.0
2014-05-29 13:10:00,170.14,170.15,170.05,170.06,2900.0,110.8152,110.8217,110.7566,110.7631,2900.0
2014-05-29 13:15:00,170.09,170.11,170.07,170.11,2000.0,110.7827,110.7957,110.7696,110.7957,2000.0
2014-05-29 13:20:00,170.12,170.14,170.05,170.05,3900.0,110.8022,110.8152,110.7566,110.7566,3900.0
2014-05-29 13:25:00,170.05,170.11,170.05,170.06,4700.0,110.7566,110.7957,110.7566,110.7631,4700.0
2014-05-29 13:30:00,170.05,170.05,170.0,170.02,2600.0,110.7566,110.7566,110.7241,110.7371,2600.0
2014-05-29 13:35:00,170.0,170.13,169.98,170.12,5900.0,110.7241,110.8087,110.711,110.8022,5900.0
2014-05-29 13:40:00,170.08,170.12,170.04,170.1,5300.0,110.7762,110.8022,110.7501,110.7892,5300.0
2014-05-29 13:45:00,170.1,170.16,170.03,170.03,7700.0,110.7892,110.8283,110.7436,110.7436,7700.0
2014-05-29 13:50:00,170.09,170.17,170.06,170.06,7000.0,110.7827,110.8348,110.7631,110.7631,7000.0
2014-05-29 13:55:00,170.03,170.13,170.01,170.06,6400.0,110.7436,110.8087,110.7306,110.7631,6400.0
2014-05-29 14:00:00,170.06,170.25,170.06,170.23,5100.0,110.7631,110.8869,110.7631,110.8739,5100.0
2014-05-29 14:05:00,170.21,170.27,170.18,170.25,10200.0,110.8608,110.8999,110.8413,110.8869,10200.0
2014-05-29 14:10:00,170.25,170.32,170.11,170.11,9300.0,110.8869,110.9325,110.7957,110.7957,9300.0
2014-05-29 14:15:00,170.11,170.17,170.11,170.12,7800.0,110.7957,110.8348,110.7957,110.8022,7800.0
2014-05-29 14:20:00,170.12,170.14,170.04,170.06,8800.0,110.8022,110.8152,110.7501,110.7631,8800.0
2014-05-29 14:25:00,170.09,170.1,169.97,170.0,6800.0,110.7827,110.7892,110.7045,110.7241,6800.0
2014-05-29 14:30:00,169.99,170.03,169.94,169.99,4100.0,110.7175,110.7436,110.685,110.7175,4100.0
2014-05-29 14:35:00,169.92,170.21,169.92,170.21,22500.0,110.6719,110.8608,110.6719,110.8608,22500.0
2014-05-29 14:40:00,170.21,170.21,170.1,170.13,6000.0,110.8608,110.8608,110.7892,110.8087,6000.0
2014-05-29 14:45:00,170.11,170.15,170.09,170.12,7700.0,110.7957,110.8217,110.7827,110.8022,7700.0
2014-05-29 14:50:00,170.11,170.2,170.11,170.2,7100.0,110.7957,110.8543,110.7957,110.8543,7100.0
2014-05-29 14:55:00,170.2,170.21,170.07,170.11,5200.0,110.8543,110.8608,110.7696,110.7957,5200.0
2014-05-29 15:00:00,170.15,170.21,170.14,170.21,8600.0,110.8217,110.8608,110.8152,110.8608,8600.0
2014-05-29 15:05:00,170.2,170.21,170.14,170.18,8900.0,110.8543,110.8608,110.8152,110.8413,8900.0
2014-05-29 15:10:00,170.18,170.18,170.08,170.15,5500.0,110.8413,110.8413,110.7762,110.8217,5500.0
2014-05-29 15:15:00,170.15,170.21,170.1,170.1,5900.0,110.8217,110.8608,110.7892,110.7892,5900.0
2014-05-29 15:20:00,170.09,170.1,170.01,170.07,6700.0,110.7827,110.7892,110.7306,110.7696,6700.0
2014-05-29 15:25:00,170.1,170.17,170.06,170.16,10600.0,110.7892,110.8348,110.7631,110.8283,10600.0
2014-05-29 15:30:00,170.16,170.21,170.08,170.11,13100.0,110.8283,110.8608,110.7762,110.7957,13100.0
2014-05-29 15:35:00,170.09,170.09,169.96,170.0,12400.0,110.7827,110.7827,110.698,110.7241,12400.0
2014-05-29 15:40:00,169.98,169.99,169.92,169.96,16900.0,110.711,110.7175,110.6719,110.698,16900.0
2014-05-29 15:45:00,169.94,169.99,169.85,169.89,13000.0,110.685,110.7175,110.6264,110.6524,13000.0
2014-05-29 15:50:00,169.89,170.06,169.88,169.96,24000.0,110.6524,110.7631,110.6459,110.698,24000.0
2014-05-29 15:55:00,169.96,170.0,169.87,169.94,33400.0,110.698,110.7241,110.6394,110.685,33400.0
2014-05-30 09:30:00,170.0,170.73,169.96,170.69,14300.0,110.7241,111.1995,110.698,111.1735,14300.0
2014-05-30 09:35:00,170.73,171.31,170.72,171.21,14300.0,111.1995,111.5773,111.193,111.5121,14300.0
2014-05-30 09:40:00,171.06,171.55,171.0,171.37,8000.0,111.4144,111.7336,111.3754,111.6164,8000.0
2014-05-30 09:45:00,171.12,171.72,171.12,171.72,2700.0,111.4535,111.8443,111.4535,111.8443,2700.0
2014-05-30 09:50:00,171.63,171.99,171.53,171.98,5700.0,111.7857,112.0202,111.7206,112.0137,5700.0
2014-05-30 09:55:00,171.87,171.92,171.36,171.59,7400.0,111.942,111.9746,111.6098,111.7596,7400.0
2014-05-30 10:00:00,171.61,172.08,171.61,171.83,8000.0,111.7727,112.0788,111.7727,111.916,8000.0
2014-05-30 10:05:00,171.68,171.91,171.56,171.91,5400.0,111.8183,111.9681,111.7401,111.9681,5400.0
2014-05-30 10:10:00,171.85,171.92,171.64,171.68,5400.0,111.929,111.9746,111.7922,111.8183,5400.0
2014-05-30 10:15:00,171.62,171.86,171.62,171.82,7400.0,111.7792,111.9355,111.7792,111.9094,7400.0
2014-05-30 10:20:00,171.8,171.92,171.74,171.92,2600.0,111.8964,111.9746,111.8573,111.9746,2600.0
2014-05-30 10:25:00,171.99,172.13,171.82,171.87,4700.0,112.0202,112.1114,111.9094,111.942,4700.0
2014-05-30 10:30:00,171.88,171.88,171.72,171.75,700.0,111.9485,111.9485,111.8443,111.8639,700.0
2014-05-30 10:35:00,171.74,171.87,171.74,171.8,2800.0,111.8573,111.942,111.8573,111.8964,2800.0
2014-05-30 10:40:00,171.82,172.12,171.82,172.01,3500.0,111.9094,112.1048,111.9094,112.0332,3500.0
2014-05-30 10:45:00,172.11,172.21,171.97,172.19,7700.0,112.0983,112.1635,112.0071,112.1504,7700.0
2014-05-30 10:50:00,172.13,172.13,171.91,171.97,1900.0,112.1114,112.1114,111.9681,112.0071,1900.0
2014-05-30 10:55:00,171.91,172.09,171.91,172.06,4400.0,111.9681,112.0853,111.9681,112.0658,4400.0
2014-05-30 11:00:00,172.1,172.14,171.93,171.93,3000.0,112.0918,112.1179,111.9811,111.9811,3000.0
2014-05-30 11:05:00,171.82,171.99,171.82,171.89,3300.0,111.9094,112.0202,111.9094,111.955,3300.0
2014-05-30 11:10:00,171.87,172.11,171.82,172.08,5600.0,111.942,112.0983,111.9094,112.0788,5600.0
2014-05-30 11:15:00,172.18,172.21,172.01,172.05,7900.0,112.1439,112.1635,112.0332,112.0593,7900.0
2014-05-30 11:20:00,171.99,172.03,171.84,171.98,9500.0,112.0202,112.0462,111.9225,112.0137,9500.0
2014-05-30 11:25:00,171.98,171.99,171.89,171.99,2200.0,112.0137,112.0202,111.955,112.0202,2200.0
2014-05-30 11:30:00,171.98,172.05,171.94,172.05,3200.0,112.0137,112.0593,111.9876,112.0593,3200.0
2014-05-30 11:35:00,172.05,172.05,171.97,172.03,2200.0,112.0593,112.0593,112.0071,112.0462,2200.0
2014-05-30 11:40:00,172.05,172.07,171.91,171.95,2500.0,112.0593,112.0723,111.9681,111.9941,2500.0
2014-05-30 11:45:00,171.89,172.14,171.89,172.14,1500.0,111.955,112.1179,111.955,112.1179,1500.0
2014-05-30 11:50:00,172.1,172.1,171.93,171.93,2200.0,112.0918,112.0918,111.9811,111.9811,2200.0
2014-05-30 11:55:00,171.86,172.11,171.86,172.11,1300.0,111.9355,112.0983,111.9355,112.0983,1300.0
2014-05-30 12:00:00,172.07,172.09,171.83,171.85,2700.0,112.0723,112.0853,111.916,111.929,2700.0
2014-05-30 12:05:00,171.83,171.87,171.7,171.75,900.0,111.916,111.942,111.8313,111.8639,900.0
2014-05-30 12:10:00,171.72,171.74,171.67,171.68,2700.0,111.8443,111.8573,111.8118,111.8183,2700.0
2014-05-30 12:15:00,171.74,171.9,171.68,171.9,4100.0,111.8573,111.9616,111.8183,111.9616,4100.0
2014-05-30 12:20:00,171.9,172.07,171.9,172.07,3600.0,111.9616,112.0723,111.9616,112.0723,3600.0
2014-05-30 12:25:00,172.12,172.18,172.07,172.11,2400.0,112.1048,112.1439,112.0723,112.0983,2400.0
2014-05-30 12:30:00,172.09,172.2,172.05,172.2,2900.0,112.0853,112.1569,112.0593,112.1569,2900.0
2014-05-30 12:35:00,172.13,172.18,172.03,172.03,4900.0,112.1114,112.1439,112.0462,112.0462,4900.0
2014-05-30 12:40:00,172.1,172.13,172.04,172.05,3200.0,112.0918,112.1114,112.0527,112.0593,3200.0
2014-05-30 12:45:00,172.04,172.06,172.0,172.0,2700.0,112.0527,112.0658,112.0267,112.0267,2700.0
2014-05-30 12:50:00,172.02,172.06,171.88,171.88,5900.0,112.0397,112.0658,111.9485,111.9485,5900.0
2014-05-30 12:55:00,171.86,171.97,171.83,171.93,3800.0,111.9355,112.0071,111.916,111.9811,3800.0
2014-05-30 13:00:00,171.97,172.09,171.97,172.07,3600.0,112.0071,112.0853,112.0071,112.0723,3600.0
2014-05-30 13:05:00,172.05,172.13,172.04,172.04,5100.0,112.0593,112.1114,112.0527,112.0527,5100.0
2014-05-30 13:10:00,172.02,172.06,171.91,171.92,4000.0,112.0397,112.0658,111.9681,111.9746,4000.0
2014-05-30 13:15:00,171.92,172.06,171.92,172.05,2300.0,111.9746,112.0658,111.9746,112.0593,2300.0
2014-05-30 13:20:00,172.05,172.1,172.02,172.05,3900.0,112.0593,112.0918,112.0397,112.0593,3900.0
2014-05-30 13:25:00,171.99,172.06,171.87,171.87,4300.0,112.0202,112.0658,111.942,111.942,4300.0
2014-05-30 13:30:00,171.87,171.92,171.83,171.86,4600.0,111.942,111.9746,111.916,111.9355,4600.0
2014-05-30 13:35:00,171.83,171.88,171.77,171.86,4500.0,111.916,111.9485,111.8769,111.9355,4500.0
2014-05-30 13:40:00,171.89,171.89,171.78,171.79,6300.0,111.955,111.955,111.8834,111.8899,6300.0
2014-05-30 13:45:00,171.85,171.9,171.78,171.84,4300.0,111.929,111.9616,111.8834,111.9225,4300.0
2014-05-30 13:50:00,171.87,172.0,171.87,171.97,1800.0,111.942,112.0267,111.942,112.0071,1800.0
2014-05-30 13:55:00,172.0,172.15,172.0,172.07,7200.0,112.0267,112.1244,112.0267,112.0723,7200.0
2014-05-30 14:00:00,172.03,172.15,171.98,172.05,6100.0,112.0462,112.1244,112.0137,112.0593,6100.0
2014-05-30 14:05:00,172.12,172.34,172.1,172.22,8100.0,112.1048,112.2481,112.0918,112.17,8100.0
2014-05-30 14:10:00,172.24,172.36,172.23,172.28,5800.0,112.183,112.2612,112.1765,112.2091,5800.0
2014-05-30 14:15:00,172.34,172.36,172.27,172.3,5800.0,112.2481,112.2612,112.2025,112.2221,5800.0
2014-05-30 14:20:00,172.33,172.41,172.24,172.38,6900.0,112.2416,112.2937,112.183,112.2742,6900.0
2014-05-30 14:25:00,172.37,172.5,172.32,172.49,4300.0,112.2677,112.3523,112.2351,112.3458,4300.0
2014-05-30 14:30:00,172.5,172.55,172.37,172.37,5300.0,112.3523,112.3849,112.2677,112.2677,5300.0
2014-05-30 14:35:00,172.36,172.46,172.29,172.31,8800.0,112.2612,112.3263,112.2156,112.2286,8800.0
2014-05-30 14:40:00,172.27,172.38,172.21,172.22,8600.0,112.2025,112.2742,112.1635,112.17,8600.0
2014-05-30 14:45:00,172.2,172.31,172.19,172.21,8700.0,112.1569,112.2286,112.1504,112.1635,8700.0
2014-05-30 14:50:00,172.24,172.26,172.14,172.19,6100.0,112.183,112.196,112.1179,112.1504,6100.0
2014-05-30 14:55:00,172.17,172.17,171.97,171.97,6100.0,112.1374,112.1374,112.0071,112.0071,6100.0
2014-05-30 15:00:00,172.04,172.09,171.86,171.86,5900.0,112.0527,112.0853,111.9355,111.9355,5900.0
2014-05-30 15:05:00,171.89,171.92,171.8,171.82,10200.0,111.955,111.9746,111.8964,111.9094,10200.0
2014-05-30 15:10:00,171.82,171.83,171.74,171.76,3100.0,111.9094,111.916,111.8573,111.8704,3100.0
2014-05-30 15:15:00,171.75,171.82,171.7,171.82,6000.0,111.8639,111.9094,111.8313,111.9094,6000.0
2014-05-30 15:20:00,171.82,171.99,171.78,171.91,7600.0,111.9094,112.0202,111.8834,111.9681,7600.0
2014-05-30 15:25:00,171.91,171.96,171.76,171.85,13100.0,111.9681,112.0006,111.8704,111.929,13100.0
2014-05-30 15:30:00,171.83,171.9,171.8,171.8,9600.0,111.916,111.9616,111.8964,111.8964,9600.0
2014-05-30 15:35:00,171.82,171.93,171.74,171.76,10300.0,111.9094,111.9811,111.8573,111.8704,10300.0
2014-05-30 15:40:00,171.77,171.86,171.7,171.85,11100.0,111.8769,111.9355,111.8313,111.929,11100.0
2014-05-30 15:45:00,171.84,172.21,171.84,172.21,25600.0,111.9225,112.1635,111.9225,112.1635,25600.0
2014-05-30 15:50:00,172.17,172.31,172.01,172.07,41300.0,112.1374,112.2286,112.0332,112.0723,41300.0
2014-05-30 15:55:00,172.06,172.22,171.91,171.97,131500.0,112.0658,112.17,111.9681,112.0071,131500.0
2014-06-02 09:30:00,172.21,172.21,171.83,171.83,5700.0,112.1635,112.1635,111.916,111.916,5700.0
2014-06-02 09:35:00,172.0,172.18,171.98,172.18,9400.0,112.0267,112.1439,112.0137,112.1439,9400.0
2014-06-02 09:40:00,172.2,172.22,172.01,172.19,4400.0,112.1569,112.17,112.0332,112.1504,4400.0
2014-06-02 09:45:00,172.2,172.24,172.1,172.17,8000.0,112.1569,112.183,112.0918,112.1374,8000.0
2014-06-02 09:50:00,172.18,172.42,172.18,172.36,3100.0,112.1439,112.3002,112.1439,112.2612,3100.0
2014-06-02 09:55:00,172.34,172.42,172.23,172.33,6900.0,112.2481,112.3002,112.1765,112.2416,6900.0
2014-06-02 10:00:00,172.24,172.33,171.79,171.79,6500.0,112.183,112.2416,111.8899,111.8899,6500.0
2014-06-02 10:05:00,171.87,172.13,171.87,171.93,5000.0,111.942,112.1114,111.942,111.9811,5000.0
2014-06-02 10:10:00,172.02,172.22,172.02,172.1,15800.0,112.0397,112.17,112.0397,112.0918,15800.0
2014-06-02 10:15:00,172.06,172.09,171.88,171.98,4500.0,112.0658,112.0853,111.9485,112.0137,4500.0
2014-06-02 10:20:00,171.92,171.96,171.8,171.8,2300.0,111.9746,112.0006,111.8964,111.8964,2300.0
2014-06-02 10:25:00,171.82,172.06,171.82,172.02,4700.0,111.9094,112.0658,111.9094,112.0397,4700.0
2014-06-02 10:30:00,172.06,172.15,171.89,171.91,4200.0,112.0658,112.1244,111.955,111.9681,4200.0
2014-06-02 10:35:00,171.96,171.96,171.77,171.84,12200.0,112.0006,112.0006,111.8769,111.9225,12200.0
2014-06-02 10:40:00,171.87,171.9,171.71,171.76,5200.0,111.942,111.9616,111.8378,111.8704,5200.0
2014-06-02 10:45:00,171.83,171.93,171.8,171.8,4000.0,111.916,111.9811,111.8964,111.8964,4000.0
2014-06-02 10:50:00,171.84,171.98,171.77,171.96,4400.0,111.9225,112.0137,111.8769,112.0006,4400.0
2014-06-02 10:55:00,172.01,172.06,171.9,171.95,3200.0,112.0332,112.0658,111.9616,111.9941,3200.0
2014-06-02 11:00:00,171.98,172.27,171.96,172.27,4200.0,112.0137,112.2025,112.0006,112.2025,4200.0
2014-06-02 11:05:00,172.31,172.55,172.27,172.53,9500.0,112.2286,112.3849,112.2025,112.3719,9500.0
2014-06-02 11:10:00,172.53,172.57,172.44,172.45,3300.0,112.3719,112.3979,112.3133,112.3198,3300.0
2014-06-02 11:15:00,172.43,172.47,172.28,172.28,800.0,112.3068,112.3328,112.2091,112.2091,800.0
2014-06-02 11:20:00,172.27,172.38,172.27,172.34,4000.0,112.2025,112.2742,112.2025,112.2481,4000.0
2014-06-02 11:25:00,172.31,172.36,172.14,172.15,6100.0,112.2286,112.2612,112.1179,112.1244,6100.0
2014-06-02 11:30:00,172.19,172.19,171.89,171.89,3000.0,112.1504,112.1504,111.955,111.955,3000.0
2014-06-02 11:35:00,171.9,171.97,171.81,171.81,2500.0,111.9616,112.0071,111.9029,111.9029,2500.0
2014-06-02 11:40:00,171.83,171.92,171.76,171.9,8000.0,111.916,111.9746,111.8704,111.9616,8000.0
2014-06-02 11:45:00,171.94,171.96,171.82,171.84,1400.0,111.9876,112.0006,111.9094,111.9225,1400.0
2014-06-02 11:50:00,171.85,171.95,171.85,171.95,1000.0,111.929,111.9941,111.929,111.9941,1000.0
2014-06-02 11:55:00,171.94,171.97,171.89,171.93,2500.0,111.9876,112.0071,111.955,111.9811,2500.0
2014-06-02 12:00:00,171.96,171.96,171.87,171.87,1800.0,112.0006,112.0006,111.942,111.942,1800.0
2014-06-02 12:05:00,171.85,171.87,171.84,171.84,1800.0,111.929,111.942,111.9225,111.9225,1800.0
2014-06-02 12:10:00,171.84,171.92,171.84,171.88,2300.0,111.9225,111.9746,111.9225,111.9485,2300.0
2014-06-02 12:15:00,171.86,171.91,171.84,171.91,1000.0,111.9355,111.9681,111.9225,111.9681,1000.0
2014-06-02 12:20:00,171.9,172.05,171.9,172.05,2600.0,111.9616,112.0593,111.9616,112.0593,2600.0
2014-06-02 12:25:00,172.02,172.02,171.94,171.99,1400.0,112.0397,112.0397,111.9876,112.0202,1400.0
2014-06-02 12:30:00,172.05,172.11,172.05,172.08,1300.0,112.0593,112.0983,112.0593,112.0788,1300.0
2014-06-02 12:35:00,172.08,172.25,172.08,172.22,2700.0,112.0788,112.1895,112.0788,112.17,2700.0
2014-06-02 12:40:00,172.2,172.3,172.2,172.3,1400.0,112.1569,112.2221,112.1569,112.2221,1400.0
2014-06-02 12:45:00,172.26,172.36,172.24,172.32,6500.0,112.196,112.2612,112.183,112.2351,6500.0
2014-06-02 12:50:00,172.29,172.35,172.26,172.28,5200.0,112.2156,112.2546,112.196,112.2091,5200.0
2014-06-02 12:55:00,172.28,172.42,172.26,172.42,4500.0,112.2091,112.3002,112.196,112.3002,4500.0
2014-06-02 13:00:00,172.39,172.46,172.39,172.45,1100.0,112.2807,112.3263,112.2807,112.3198,1100.0
2014-06-02 13:05:00,172.44,172.44,172.36,172.43,3000.0,112.3133,112.3133,112.2612,112.3068,3000.0
2014-06-02 13:10:00,172.43,172.47,172.41,172.43,2000.0,112.3068,112.3328,112.2937,112.3068,2000.0
2014-06-02 13:15:00,172.44,172.46,172.31,172.31,7600.0,112.3133,112.3263,112.2286,112.2286,7600.0
2014-06-02 13:20:00,172.35,172.53,172.35,172.51,1900.0,112.2546,112.3719,112.2546,112.3589,1900.0
2014-06-02 13:25:00,172.51,172.59,172.51,172.56,2300.0,112.3589,112.411,112.3589,112.3914,2300.0
2014-06-02 13:30:00,172.53,172.62,172.46,172.62,3200.0,112.3719,112.4305,112.3263,112.4305,3200.0
2014-06-02 13:35:00,172.64,172.76,172.63,172.76,3300.0,112.4435,112.5217,112.437,112.5217,3300.0
2014-06-02 13:40:00,172.77,172.8,172.77,172.78,3400.0,112.5282,112.5477,112.5282,112.5347,3400.0
2014-06-02 13:45:00,172.76,172.77,172.66,172.66,1400.0,112.5217,112.5282,112.4566,112.4566,1400.0
2014-06-02 13:50:00,172.7,172.7,172.65,172.65,1000.0,112.4826,112.4826,112.45,112.45,1000.0
2014-06-02 13:55:00,172.64,172.69,172.6,172.61,4800.0,112.4435,112.4761,112.4175,112.424,4800.0
2014-06-02 14:00:00,172.67,172.72,172.64,172.69,1200.0,112.4631,112.4956,112.4435,112.4761,1200.0
2014-06-02 14:05:00,172.72,172.78,172.69,172.69,5100.0,112.4956,112.5347,112.4761,112.4761,5100.0
2014-06-02 14:10:00,172.68,172.8,172.67,172.8,2100.0,112.4696,112.5477,112.4631,112.5477,2100.0
2014-06-02 14:15:00,172.79,172.79,172.72,172.77,1900.0,112.5412,112.5412,112.4956,112.5282,1900.0
2014-06-02 14:20:00,172.72,172.75,172.65,172.7,3200.0,112.4956,112.5152,112.45,112.4826,3200.0
2014-06-02 14:25:00,172.72,172.76,172.68,172.76,4600.0,112.4956,112.5217,112.4696,112.5217,4600.0
2014-06-02 14:30:00,172.78,172.78,172.64,172.65,3100.0,112.5347,112.5347,112.4435,112.45,3100.0
2014-06-02 14:35:00,172.66,172.8,172.66,172.69,5400.0,112.4566,112.5477,112.4566,112.4761,5400.0
2014-06-02 14:40:00,172.62,172.65,172.57,172.6,2300.0,112.4305,112.45,112.3979,112.4175,2300.0
2014-06-02 14:45:00,172.58,172.58,172.4,172.41,2500.0,112.4045,112.4045,112.2872,112.2937,2500.0
2014-06-02 14:50:00,172.39,172.44,172.31,172.31,2900.0,112.2807,112.3133,112.2286,112.2286,2900.0
2014-06-02 14:55:00,172.32,172.34,172.3,172.3,2000.0,112.2351,112.2481,112.2221,112.2221,2000.0
2014-06-02 15:00:00,172.26,172.28,172.17,172.17,1600.0,112.196,112.2091,112.1374,112.1374,1600.0
2014-06-02 15:05:00,172.16,172.21,172.12,172.21,3700.0,112.1309,112.1635,112.1048,112.1635,3700.0
2014-06-02 15:10:00,172.21,172.23,172.14,172.14,2500.0,112.1635,112.1765,112.1179,112.1179,2500.0
2014-06-02 15:15:00,172.15,172.35,172.15,172.35,4500.0,112.1244,112.2546,112.1244,112.2546,4500.0
2014-06-02 15:20:00,172.31,172.32,172.2,172.22,3300.0,112.2286,112.2351,112.1569,112.17,3300.0
2014-06-02 15:25:00,172.2,172.22,172.11,172.15,4400.0,112.1569,112.17,112.0983,112.1244,4400.0
2014-06-02 15:30:00,172.19,172.36,172.19,172.35,6200.0,112.1504,112.2612,112.1504,112.2546,6200.0
2014-06-02 15:35:00,172.33,172.34,172.21,172.21,3800.0,112.2416,112.2481,112.1635,112.1635,3800.0
2014-06-02 15:40:00,172.2,172.2,172.08,172.18,9800.0,112.1569,112.1569,112.0788,112.1439,9800.0
2014-06-02 15:45:00,172.2,172.28,172.18,172.2,10600.0,112.1569,112.2091,112.1439,112.1569,10600.0
2014-06-02 15:50:00,172.2,172.23,172.06,172.08,13700.0,112.1569,112.1765,112.0658,112.0788,13700.0
2014-06-02 15:55:00,172.08,172.16,172.02,172.12,27400.0,112.0788,112.1309,112.0397,112.1048,27400.0
2014-06-03 09:30:00,172.27,172.33,172.03,172.22,11500.0,112.2025,112.2416,112.0462,112.17,11500.0
2014-06-03 09:35:00,172.22,172.3,171.92,171.97,4000.0,112.17,112.2221,111.9746,112.0071,4000.0
2014-06-03 09:40:00,171.97,172.36,171.97,172.28,1900.0,112.0071,112.2612,112.0071,112.2091,1900.0
2014-06-03 09:45:00,172.11,172.49,172.1,172.4,800.0,112.0983,112.3458,112.0918,112.2872,800.0
2014-06-03 09:50:00,172.45,172.69,172.37,172.61,7100.0,112.3198,112.4761,112.2677,112.424,7100.0
2014-06-03 09:55:00,172.54,172.57,172.39,172.42,4300.0,112.3784,112.3979,112.2807,112.3002,4300.0
2014-06-03 10:00:00,172.42,172.42,172.25,172.3,3300.0,112.3002,112.3002,112.1895,112.2221,3300.0
2014-06-03 10:05:00,172.27,172.27,172.06,172.16,3400.0,112.2025,112.2025,112.0658,112.1309,3400.0
2014-06-03 10:10:00,172.17,172.18,171.97,172.0,4000.0,112.1374,112.1439,112.0071,112.0267,4000.0
2014-06-03 10:15:00,172.05,172.08,171.84,171.84,2900.0,112.0593,112.0788,111.9225,111.9225,2900.0
2014-06-03 10:20:00,171.86,171.95,171.75,171.86,4400.0,111.9355,111.9941,111.8639,111.9355,4400.0
2014-06-03 10:25:00,171.9,171.98,171.84,171.88,3100.0,111.9616,112.0137,111.9225,111.9485,3100.0
2014-06-03 10:30:00,171.89,171.94,171.83,171.83,1100.0,111.955,111.9876,111.916,111.916,1100.0
2014-06-03 10:35:00,171.93,172.12,171.93,171.97,3400.0,111.9811,112.1048,111.9811,112.0071,3400.0
2014-06-03 10:40:00,171.99,172.01,171.82,171.83,3900.0,112.0202,112.0332,111.9094,111.916,3900.0
2014-06-03 10:45:00,171.84,171.84,171.73,171.79,1900.0,111.9225,111.9225,111.8508,111.8899,1900.0
2014-06-03 10:50:00,171.83,171.95,171.76,171.76,5600.0,111.916,111.9941,111.8704,111.8704,5600.0
2014-06-03 10:55:00,171.77,171.83,171.77,171.79,700.0,111.8769,111.916,111.8769,111.8899,700.0
2014-06-03 11:00:00,171.82,171.83,171.8,171.81,700.0,111.9094,111.916,111.8964,111.9029,700.0
2014-06-03 11:05:00,171.79,172.13,171.79,171.99,9600.0,111.8899,112.1114,111.8899,112.0202,9600.0
2014-06-03 11:10:00,172.0,172.0,171.85,171.85,5600.0,112.0267,112.0267,111.929,111.929,5600.0
2014-06-03 11:15:00,171.84,171.96,171.77,171.95,2600.0,111.9225,112.0006,111.8769,111.9941,2600.0
2014-06-03 11:20:00,171.94,171.94,171.8,171.8,4800.0,111.9876,111.9876,111.8964,111.8964,4800.0
2014-06-03 11:25:00,171.79,171.85,171.78,171.85,2700.0,111.8899,111.929,111.8834,111.929,2700.0
2014-06-03 11:30:00,171.82,171.95,171.76,171.95,2100.0,111.9094,111.9941,111.8704,111.9941,2100.0
2014-06-03 11:35:00,171.98,171.98,171.86,171.86,600.0,112.0137,112.0137,111.9355,111.9355,600.0
2014-06-03 11:40:00,171.77,171.82,171.59,171.59,5000.0,111.8769,111.9094,111.7596,111.7596,5000.0
2014-06-03 11:45:00,171.67,171.85,171.63,171.85,2800.0,111.8118,111.929,111.7857,111.929,2800.0
2014-06-03 11:50:00,171.92,171.95,171.72,171.78,2800.0,111.9746,111.9941,111.8443,111.8834,2800.0
2014-06-03 11:55:00,171.79,171.83,171.71,171.71,3700.0,111.8899,111.916,111.8378,111.8378,3700.0
2014-06-03 12:00:00,171.8,171.81,171.76,171.81,1200.0,111.8964,111.9029,111.8704,111.9029,1200.0
2014-06-03 12:05:00,171.75,171.79,171.74,171.74,800.0,111.8639,111.8899,111.8573,111.8573,800.0
2014-06-03 12:10:00,171.77,171.83,171.76,171.83,3300.0,111.8769,111.916,111.8704,111.916,3300.0
2014-06-03 12:15:00,171.82,171.85,171.81,171.84,2300.0,111.9094,111.929,111.9029,111.9225,2300.0
2014-06-03 12:20:00,171.83,171.83,171.76,171.77,1300.0,111.916,111.916,111.8704,111.8769,1300.0
2014-06-03 12:25:00,171.77,171.82,171.75,171.82,1800.0,111.8769,111.9094,111.8639,111.9094,1800.0
2014-06-03 12:30:00,171.79,171.79,171.64,171.64,2100.0,111.8899,111.8899,111.7922,111.7922,2100.0
2014-06-03 12:35:00,171.63,171.66,171.56,171.56,1500.0,111.7857,111.8052,111.7401,111.7401,1500.0
2014-06-03 12:40:00,171.62,171.65,171.6,171.65,2900.0,111.7792,111.7987,111.7662,111.7987,2900.0
2014-06-03 12:45:00,171.59,171.64,171.54,171.64,1900.0,111.7596,111.7922,111.7271,111.7922,1900.0
2014-06-03 12:50:00,171.61,171.61,171.54,171.6,1200.0,111.7727,111.7727,111.7271,111.7662,1200.0
2014-06-03 12:55:00,171.53,171.6,171.53,171.56,500.0,111.7206,111.7662,111.7206,111.7401,500.0
2014-06-03 13:00:00,171.59,171.59,171.5,171.5,1700.0,111.7596,111.7596,111.701,111.701,1700.0
2014-06-03 13:05:00,171.52,171.53,171.49,171.52,5900.0,111.7141,111.7206,111.6945,111.7141,5900.0
2014-06-03 13:10:00,171.53,171.53,171.47,171.47,2700.0,111.7206,111.7206,111.6815,111.6815,2700.0
2014-06-03 13:15:00,171.46,171.49,171.36,171.36,2800.0,111.675,111.6945,111.6098,111.6098,2800.0
2014-06-03 13:20:00,171.37,171.42,171.35,171.42,3700.0,111.6164,111.6489,111.6033,111.6489,3700.0
2014-06-03 13:25:00,171.42,171.43,171.38,171.39,1900.0,111.6489,111.6554,111.6229,111.6294,1900.0
2014-06-03 13:30:00,171.38,171.39,171.19,171.24,12900.0,111.6229,111.6294,111.4991,111.5317,12900.0
2014-06-03 13:35:00,171.26,171.29,171.24,171.29,4300.0,111.5447,111.5643,111.5317,111.5643,4300.0
2014-06-03 13:40:00,171.3,171.31,171.22,171.22,1100.0,111.5708,111.5773,111.5187,111.5187,1100.0
2014-06-03 13:45:00,171.26,171.26,171.19,171.2,900.0,111.5447,111.5447,111.4991,111.5056,900.0
2014-06-03 13:50:00,171.23,171.34,171.21,171.28,9000.0,111.5252,111.5968,111.5121,111.5577,9000.0
2014-06-03 13:55:00,171.3,171.3,171.27,171.28,1700.0,111.5708,111.5708,111.5512,111.5577,1700.0
2014-06-03 14:00:00,171.3,171.31,171.25,171.25,6900.0,111.5708,111.5773,111.5382,111.5382,6900.0
2014-06-03 14:05:00,171.27,171.27,171.13,171.14,1600.0,111.5512,111.5512,111.46,111.4666,1600.0
2014-06-03 14:10:00,171.09,171.09,170.93,170.96,3900.0,111.434,111.434,111.3298,111.3493,3900.0
2014-06-03 14:15:00,170.97,170.98,170.92,170.96,4400.0,111.3558,111.3623,111.3233,111.3493,4400.0
2014-06-03 14:20:00,170.96,171.02,170.91,171.02,8600.0,111.3493,111.3884,111.3167,111.3884,8600.0
2014-06-03 14:25:00,170.99,171.03,170.99,171.0,2900.0,111.3689,111.3949,111.3689,111.3754,2900.0
2014-06-03 14:30:00,171.02,171.02,170.91,170.91,3100.0,111.3884,111.3884,111.3167,111.3167,3100.0
2014-06-03 14:35:00,170.89,170.97,170.85,170.97,3500.0,111.3037,111.3558,111.2777,111.3558,3500.0
2014-06-03 14:40:00,170.97,171.01,170.95,170.95,5400.0,111.3558,111.3819,111.3428,111.3428,5400.0
2014-06-03 14:45:00,170.97,170.97,170.87,170.87,1500.0,111.3558,111.3558,111.2907,111.2907,1500.0
2014-06-03 14:50:00,170.86,171.02,170.86,170.97,5700.0,111.2842,111.3884,111.2842,111.3558,5700.0
2014-06-03 14:55:00,170.96,170.96,170.89,170.9,3200.0,111.3493,111.3493,111.3037,111.3102,3200.0
2014-06-03 15:00:00,170.86,170.86,170.8,170.81,3000.0,111.2842,111.2842,111.2451,111.2516,3000.0
2014-06-03 15:05:00,170.86,171.36,170.86,170.92,17700.0,111.2842,111.6098,111.2842,111.3233,17700.0
2014-06-03 15:10:00,170.92,171.01,170.92,171.0,1600.0,111.3233,111.3819,111.3233,111.3754,1600.0
2014-06-03 15:15:00,171.0,171.04,170.93,170.93,3100.0,111.3754,111.4014,111.3298,111.3298,3100.0
2014-06-03 15:20:00,170.93,170.96,170.82,170.83,3900.0,111.3298,111.3493,111.2581,111.2646,3900.0
2014-06-03 15:25:00,170.83,170.89,170.83,170.87,2800.0,111.2646,111.3037,111.2646,111.2907,2800.0
2014-06-03 15:30:00,170.88,170.9,170.87,170.88,4000.0,111.2972,111.3102,111.2907,111.2972,4000.0
2014-06-03 15:35:00,170.88,170.93,170.85,170.89,7400.0,111.2972,111.3298,111.2777,111.3037,7400.0
2014-06-03 15:40:00,170.89,170.97,170.88,170.96,5000.0,111.3037,111.3558,111.2972,111.3493,5000.0
2014-06-03 15:45:00,170.96,171.02,170.87,170.89,19700.0,111.3493,111.3884,111.2907,111.3037,19700.0
2014-06-03 15:50:00,170.9,170.98,170.88,170.92,10800.0,111.3102,111.3623,111.2972,111.3233,10800.0
2014-06-03 15:55:00,170.93,171.01,170.92,171.0,29200.0,111.3298,111.3819,111.3233,111.3754,29200.0
2014-06-04 09:30:00,170.56,171.12,170.22,170.71,4800.0,111.0888,111.4535,110.8673,111.1865,4800.0
2014-06-04 09:35:00,170.78,171.17,170.69,170.84,10300.0,111.2321,111.4861,111.1735,111.2712,10300.0
2014-06-04 09:40:00,170.78,171.06,170.63,171.0,5200.0,111.2321,111.4144,111.1344,111.3754,5200.0
2014-06-04 09:45:00,170.89,171.12,170.88,171.08,4900.0,111.3037,111.4535,111.2972,111.4275,4900.0
2014-06-04 09:50:00,171.08,171.11,170.59,170.78,8500.0,111.4275,111.447,111.1083,111.2321,8500.0
2014-06-04 09:55:00,170.76,170.82,170.67,170.75,2500.0,111.2191,111.2581,111.1604,111.2125,2500.0
2014-06-04 10:00:00,170.85,170.92,170.6,170.66,4100.0,111.2777,111.3233,111.1148,111.1539,4100.0
2014-06-04 10:05:00,170.6,170.62,170.47,170.52,3300.0,111.1148,111.1279,111.0302,111.0627,3300.0
2014-06-04 10:10:00,170.59,170.66,170.47,170.53,3700.0,111.1083,111.1539,111.0302,111.0692,3700.0
2014-06-04 10:15:00,170.52,170.54,170.39,170.51,7400.0,111.0627,111.0758,110.9781,111.0562,7400.0
2014-06-04 10:20:00,170.39,170.46,170.35,170.46,1100.0,110.9781,111.0237,110.952,111.0237,1100.0
2014-06-04 10:25:00,170.44,170.45,170.42,170.45,1100.0,111.0106,111.0171,110.9976,111.0171,1100.0
2014-06-04 10:30:00,170.46,170.53,170.46,170.48,4800.0,111.0237,111.0692,111.0237,111.0367,4800.0
2014-06-04 10:35:00,170.45,170.48,170.31,170.45,6100.0,111.0171,111.0367,110.926,111.0171,6100.0
2014-06-04 10:40:00,170.45,170.55,170.4,170.55,8000.0,111.0171,111.0823,110.9846,111.0823,8000.0
2014-06-04 10:45:00,170.54,170.59,170.48,170.49,15800.0,111.0758,111.1083,111.0367,111.0432,15800.0
2014-06-04 10:50:00,170.49,170.63,170.44,170.59,1800.0,111.0432,111.1344,111.0106,111.1083,1800.0
2014-06-04 10:55:00,170.56,170.6,170.51,170.53,1300.0,111.0888,111.1148,111.0562,111.0692,1300.0
2014-06-04 11:00:00,170.53,170.65,170.52,170.65,2800.0,111.0692,111.1474,111.0627,111.1474,2800.0
2014-06-04 11:05:00,170.65,170.92,170.65,170.84,6400.0,111.1474,111.3233,111.1474,111.2712,6400.0
2014-06-04 11:10:00,170.89,171.13,170.89,171.12,4300.0,111.3037,111.46,111.3037,111.4535,4300.0
2014-06-04 11:15:00,171.12,171.19,171.0,171.12,9000.0,111.4535,111.4991,111.3754,111.4535,9000.0
2014-06-04 11:20:00,171.13,171.13,171.0,171.12,8200.0,111.46,111.46,111.3754,111.4535,8200.0
2014-06-04 11:25:00,171.11,171.46,171.11,171.46,15300.0,111.447,111.675,111.447,111.675,15300.0
2014-06-04 11:30:00,171.43,171.56,171.38,171.56,11000.0,111.6554,111.7401,111.6229,111.7401,11000.0
2014-06-04 11:35:00,171.51,171.51,171.36,171.36,1900.0,111.7075,111.7075,111.6098,111.6098,1900.0
2014-06-04 11:40:00,171.34,171.37,171.34,171.36,800.0,111.5968,111.6164,111.5968,111.6098,800.0
2014-06-04 11:45:00,171.34,171.39,171.28,171.39,1800.0,111.5968,111.6294,111.5577,111.6294,1800.0
2014-06-04 11:50:00,171.39,171.5,171.37,171.37,6000.0,111.6294,111.701,111.6164,111.6164,6000.0
2014-06-04 11:55:00,171.28,171.3,171.25,171.3,1600.0,111.5577,111.5708,111.5382,111.5708,1600.0
2014-06-04 12:00:00,171.29,171.34,171.25,171.25,2100.0,111.5643,111.5968,111.5382,111.5382,2100.0
2014-06-04 12:05:00,171.23,171.27,171.17,171.24,1700.0,111.5252,111.5512,111.4861,111.5317,1700.0
2014-06-04 12:10:00,171.24,171.3,171.21,171.23,3500.0,111.5317,111.5708,111.5121,111.5252,3500.0
2014-06-04 12:15:00,171.27,171.32,171.19,171.19,6400.0,111.5512,111.5838,111.4991,111.4991,6400.0
2014-06-04 12:20:00,171.14,171.35,171.14,171.31,3800.0,111.4666,111.6033,111.4666,111.5773,3800.0
2014-06-04 12:25:00,171.31,171.32,171.27,171.28,2600.0,111.5773,111.5838,111.5512,111.5577,2600.0
2014-06-04 12:30:00,171.33,171.33,171.31,171.31,1300.0,111.5903,111.5903,111.5773,111.5773,1300.0
2014-06-04 12:35:00,171.3,171.39,171.27,171.3,21000.0,111.5708,111.6294,111.5512,111.5708,21000.0
2014-06-04 12:40:00,171.3,171.4,171.28,171.4,7800.0,111.5708,111.6359,111.5577,111.6359,7800.0
2014-06-04 12:45:00,171.4,171.53,171.4,171.43,2300.0,111.6359,111.7206,111.6359,111.6554,2300.0
2014-06-04 12:50:00,171.47,171.51,171.44,171.47,1100.0,111.6815,111.7075,111.6619,111.6815,1100.0
2014-06-04 12:55:00,171.5,171.64,171.5,171.63,1200.0,111.701,111.7922,111.701,111.7857,1200.0
2014-06-04 13:00:00,171.65,171.79,171.64,171.79,1800.0,111.7987,111.8899,111.7922,111.8899,1800.0
2014-06-04 13:05:00,171.74,171.8,171.64,171.65,2300.0,111.8573,111.8964,111.7922,111.7987,2300.0
2014-06-04 13:10:00,171.61,171.71,171.52,171.71,1400.0,111.7727,111.8378,111.7141,111.8378,1400.0
2014-06-04 13:15:00,171.7,171.84,171.69,171.77,1500.0,111.8313,111.9225,111.8248,111.8769,1500.0
2014-06-04 13:20:00,171.75,171.83,171.74,171.82,2300.0,111.8639,111.916,111.8573,111.9094,2300.0
2014-06-04 13:25:00,171.77,171.91,171.76,171.78,5600.0,111.8769,111.9681,111.8704,111.8834,5600.0
2014-06-04 13:30:00,171.83,171.94,171.83,171.88,900.0,111.916,111.9876,111.916,111.9485,900.0
2014-06-04 13:35:00,171.9,171.9,171.84,171.84,700.0,111.9616,111.9616,111.9225,111.9225,700.0
2014-06-04 13:40:00,171.92,171.96,171.85,171.96,3600.0,111.9746,112.0006,111.929,112.0006,3600.0
2014-06-04 13:45:00,171.95,171.95,171.86,171.91,3900.0,111.9941,111.9941,111.9355,111.9681,3900.0
2014-06-04 13:50:00,171.88,171.96,171.86,171.91,3500.0,111.9485,112.0006,111.9355,111.9681,3500.0
2014-06-04 13:55:00,171.9,171.97,171.87,171.91,1800.0,111.9616,112.0071,111.942,111.9681,1800.0
2014-06-04 14:00:00,171.89,172.0,171.86,171.88,6900.0,111.955,112.0267,111.9355,111.9485,6900.0
2014-06-04 14:05:00,171.86,171.89,171.82,171.87,1500.0,111.9355,111.955,111.9094,111.942,1500.0
2014-06-04 14:10:00,171.92,171.96,171.9,171.9,1200.0,111.9746,112.0006,111.9616,111.9616,1200.0
2014-06-04 14:15:00,171.9,171.99,171.9,171.96,3200.0,111.9616,112.0202,111.9616,112.0006,3200.0
2014-06-04 14:20:00,171.87,171.95,171.84,171.88,3000.0,111.942,111.9941,111.9225,111.9485,3000.0
2014-06-04 14:25:00,171.86,172.0,171.83,171.95,4400.0,111.9355,112.0267,111.916,111.9941,4400.0
2014-06-04 14:30:00,171.94,172.03,171.89,172.02,5600.0,111.9876,112.0462,111.955,112.0397,5600.0
2014-06-04 14:35:00,172.01,172.02,171.92,171.92,4500.0,112.0332,112.0397,111.9746,111.9746,4500.0
2014-06-04 14:40:00,171.88,171.96,171.86,171.96,4600.0,111.9485,112.0006,111.9355,112.0006,4600.0
2014-06-04 14:45:00,171.95,171.98,171.87,171.91,2700.0,111.9941,112.0137,111.942,111.9681,2700.0
2014-06-04 14:50:00,171.93,171.96,171.89,171.92,1700.0,111.9811,112.0006,111.955,111.9746,1700.0
2014-06-04 14:55:00,171.9,171.94,171.86,171.93,2400.0,111.9616,111.9876,111.9355,111.9811,2400.0
2014-06-04 15:00:00,171.89,171.9,171.84,171.84,1300.0,111.955,111.9616,111.9225,111.9225,1300.0
2014-06-04 15:05:00,171.83,171.95,171.83,171.92,1400.0,111.916,111.9941,111.916,111.9746,1400.0
2014-06-04 15:10:00,171.96,171.99,171.89,171.91,3600.0,112.0006,112.0202,111.955,111.9681,3600.0
2014-06-04 15:15:00,171.91,171.98,171.89,171.93,4500.0,111.9681,112.0137,111.955,111.9811,4500.0
2014-06-04 15:20:00,171.93,171.97,171.88,171.97,3700.0,111.9811,112.0071,111.9485,112.0071,3700.0
2014-06-04 15:25:00,171.98,171.98,171.86,171.89,6800.0,112.0137,112.0137,111.9355,111.955,6800.0
2014-06-04 15:30:00,171.91,171.95,171.89,171.92,4900.0,111.9681,111.9941,111.955,111.9746,4900.0
2014-06-04 15:35:00,171.92,171.98,171.92,171.94,6700.0,111.9746,112.0137,111.9746,111.9876,6700.0
2014-06-04 15:40:00,171.93,171.97,171.91,171.96,7800.0,111.9811,112.0071,111.9681,112.0006,7800.0
2014-06-04 15:45:00,171.96,172.16,171.92,172.14,24200.0,112.0006,112.1309,111.9746,112.1179,24200.0
2014-06-04 15:50:00,172.13,172.19,172.11,172.18,26500.0,112.1114,112.1504,112.0983,112.1439,26500.0
2014-06-04 15:55:00,172.2,172.35,171.97,172.06,109600.0,112.1569,112.2546,112.0071,112.0658,109600.0
2014-06-05 09:30:00,172.11,172.5,171.93,172.1,2500.0,112.0983,112.3523,111.9811,112.0918,2500.0
2014-06-05 09:35:00,172.43,172.5,172.43,172.5,800.0,112.3068,112.3523,112.3068,112.3523,800.0
2014-06-05 09:40:00,172.37,172.5,172.3,172.49,2000.0,112.2677,112.3523,112.2221,112.3458,2000.0
2014-06-05 09:45:00,172.18,172.37,172.13,172.36,800.0,112.1439,112.2677,112.1114,112.2612,800.0
2014-06-05 09:50:00,172.39,172.4,172.1,172.1,800.0,112.2807,112.2872,112.0918,112.0918,800.0
2014-06-05 09:55:00,172.1,172.12,171.98,172.08,400.0,112.0918,112.1048,112.0137,112.0788,400.0
2014-06-05 10:00:00,172.02,172.12,171.94,171.94,1200.0,112.0397,112.1048,111.9876,111.9876,1200.0
2014-06-05 10:05:00,171.96,171.98,171.77,171.77,1100.0,112.0006,112.0137,111.8769,111.8769,1100.0
2014-06-05 10:10:00,171.78,171.92,171.77,171.85,1500.0,111.8834,111.9746,111.8769,111.929,1500.0
2014-06-05 10:15:00,171.76,171.84,171.74,171.76,1300.0,111.8704,111.9225,111.8573,111.8704,1300.0
2014-06-05 10:20:00,171.81,171.93,171.77,171.83,1500.0,111.9029,111.9811,111.8769,111.916,1500.0
2014-06-05 10:25:00,171.78,172.08,171.78,171.98,1000.0,111.8834,112.0788,111.8834,112.0137,1000.0
2014-06-05 10:30:00,172.12,172.19,172.02,172.19,1100.0,112.1048,112.1504,112.0397,112.1504,1100.0
2014-06-05 10:35:00,172.19,172.34,172.18,172.34,1100.0,112.1504,112.2481,112.1439,112.2481,1100.0
2014-06-05 10:40:00,172.42,172.5,172.31,172.49,7100.0,112.3002,112.3523,112.2286,112.3458,7100.0
2014-06-05 10:45:00,172.44,172.72,172.44,172.55,2400.0,112.3133,112.4956,112.3133,112.3849,2400.0
2014-06-05 10:50:00,172.57,172.66,172.53,172.61,2000.0,112.3979,112.4566,112.3719,112.424,2000.0
2014-06-05 10:55:00,172.56,172.99,172.54,172.99,1400.0,112.3914,112.6715,112.3784,112.6715,1400.0
2014-06-05 11:00:00,172.91,172.97,172.68,172.78,3200.0,112.6194,112.6585,112.4696,112.5347,3200.0
2014-06-05 11:05:00,172.81,172.86,172.77,172.86,1200.0,112.5543,112.5868,112.5282,112.5868,1200.0
2014-06-05 11:10:00,172.93,173.06,172.84,172.97,7300.0,112.6324,112.7171,112.5738,112.6585,7300.0
2014-06-05 11:15:00,172.93,173.22,172.93,173.1,4200.0,112.6324,112.8213,112.6324,112.7431,4200.0
2014-06-05 11:20:00,173.08,173.1,172.92,173.06,1900.0,112.7301,112.7431,112.6259,112.7171,1900.0
2014-06-05 11:25:00,173.06,173.19,173.06,173.19,1700.0,112.7171,112.8018,112.7171,112.8018,1700.0
2014-06-05 11:30:00,173.16,173.33,173.08,173.32,3300.0,112.7822,112.8929,112.7301,112.8864,3300.0
2014-06-05 11:35:00,173.36,173.45,173.04,173.15,4500.0,112.9125,112.9711,112.7041,112.7757,4500.0
2014-06-05 11:40:00,173.25,173.27,173.17,173.27,2000.0,112.8408,112.8539,112.7887,112.8539,2000.0
2014-06-05 11:45:00,173.34,173.54,173.28,173.32,3700.0,112.8995,113.0297,112.8604,112.8864,3700.0
2014-06-05 11:50:00,173.4,173.47,173.3,173.39,8300.0,112.9385,112.9841,112.8734,112.932,8300.0
2014-06-05 11:55:00,173.41,173.63,173.38,173.62,4100.0,112.945,113.0883,112.9255,113.0818,4100.0
2014-06-05 12:00:00,173.59,173.81,173.59,173.77,3400.0,113.0623,113.2056,113.0623,113.1795,3400.0
2014-06-05 12:05:00,173.73,173.99,173.73,173.99,1000.0,113.1535,113.3228,113.1535,113.3228,1000.0
2014-06-05 12:10:00,173.93,174.06,173.92,174.05,4500.0,113.2837,113.3684,113.2772,113.3619,4500.0
2014-06-05 12:15:00,174.08,174.08,173.81,173.89,3100.0,113.3814,113.3814,113.2056,113.2577,3100.0
2014-06-05 12:20:00,173.94,174.0,173.92,173.98,2200.0,113.2902,113.3293,113.2772,113.3163,2200.0
2014-06-05 12:25:00,173.96,173.99,173.91,173.91,1600.0,113.3033,113.3228,113.2707,113.2707,1600.0
2014-06-05 12:30:00,173.91,173.96,173.89,173.94,1600.0,113.2707,113.3033,113.2577,113.2902,1600.0
2014-06-05 12:35:00,173.95,174.12,173.84,174.01,2000.0,113.2968,113.4075,113.2251,113.3358,2000.0
2014-06-05 12:40:00,173.96,174.02,173.89,173.9,1700.0,113.3033,113.3423,113.2577,113.2642,1700.0
2014-06-05 12:45:00,173.84,173.87,173.68,173.81,2200.0,113.2251,113.2447,113.1209,113.2056,2200.0
2014-06-05 12:50:00,173.87,173.9,173.84,173.9,900.0,113.2447,113.2642,113.2251,113.2642,900.0
2014-06-05 12:55:00,173.81,173.82,173.74,173.78,1200.0,113.2056,113.2121,113.16,113.186,1200.0
2014-06-05 13:00:00,173.75,173.79,173.54,173.63,16000.0,113.1665,113.1925,113.0297,113.0883,16000.0
2014-06-05 13:05:00,173.63,173.67,173.53,173.67,2000.0,113.0883,113.1144,113.0232,113.1144,2000.0
2014-06-05 13:10:00,173.72,173.81,173.72,173.81,400.0,113.147,113.2056,113.147,113.2056,400.0
2014-06-05 13:15:00,173.9,173.95,173.84,173.84,7400.0,113.2642,113.2968,113.2251,113.2251,7400.0
2014-06-05 13:20:00,173.8,173.83,173.79,173.83,1400.0,113.1991,113.2186,113.1925,113.2186,1400.0
2014-06-05 13:25:00,173.79,173.83,173.71,173.8,2200.0,113.1925,113.2186,113.1404,113.1991,2200.0
2014-06-05 13:30:00,173.86,173.87,173.77,173.85,900.0,113.2381,113.2447,113.1795,113.2316,900.0
2014-06-05 13:35:00,173.85,173.88,173.83,173.85,800.0,113.2316,113.2512,113.2186,113.2316,800.0
2014-06-05 13:40:00,173.86,173.99,173.86,173.99,700.0,113.2381,113.3228,113.2381,113.3228,700.0
2014-06-05 13:45:00,174.03,174.06,173.85,173.99,1900.0,113.3489,113.3684,113.2316,113.3228,1900.0
2014-06-05 13:50:00,174.01,174.02,173.91,174.02,4200.0,113.3358,113.3423,113.2707,113.3423,4200.0
2014-06-05 13:55:00,174.09,174.24,174.08,174.24,1500.0,113.3879,113.4856,113.3814,113.4856,1500.0
2014-06-05 14:00:00,174.24,174.27,174.21,174.25,900.0,113.4856,113.5052,113.4661,113.4922,900.0
2014-06-05 14:05:00,174.19,174.2,174.02,174.1,1800.0,113.4531,113.4596,113.3423,113.3945,1800.0
2014-06-05 14:10:00,174.06,174.21,174.03,174.21,2500.0,113.3684,113.4661,113.3489,113.4661,2500.0
2014-06-05 14:15:00,174.14,174.2,174.14,174.2,1000.0,113.4205,113.4596,113.4205,113.4596,1000.0
2014-06-05 14:20:00,174.22,174.4,174.22,174.4,2000.0,113.4726,113.5898,113.4726,113.5898,2000.0
2014-06-05 14:25:00,174.43,174.49,174.34,174.49,2700.0,113.6094,113.6485,113.5508,113.6485,2700.0
2014-06-05 14:30:00,174.49,174.6,174.49,174.55,4500.0,113.6485,113.7201,113.6485,113.6875,4500.0
2014-06-05 14:35:00,174.55,174.55,174.37,174.37,2300.0,113.6875,113.6875,113.5703,113.5703,2300.0
2014-06-05 14:40:00,174.4,174.56,174.38,174.56,3600.0,113.5898,113.6941,113.5768,113.6941,3600.0
2014-06-05 14:45:00,174.55,174.56,174.47,174.5,2800.0,113.6875,113.6941,113.6354,113.655,2800.0
2014-06-05 14:50:00,174.53,174.61,174.5,174.55,2700.0,113.6745,113.7266,113.655,113.6875,2700.0
2014-06-05 14:55:00,174.55,174.59,174.42,174.45,4200.0,113.6875,113.7136,113.6029,113.6224,4200.0
2014-06-05 15:00:00,174.43,174.56,174.38,174.48,6900.0,113.6094,113.6941,113.5768,113.642,6900.0
2014-06-05 15:05:00,174.46,174.57,174.43,174.57,5200.0,113.6289,113.7006,113.6094,113.7006,5200.0
2014-06-05 15:10:00,174.58,174.62,174.53,174.54,10200.0,113.7071,113.7331,113.6745,113.681,10200.0
2014-06-05 15:15:00,174.56,174.62,174.52,174.62,5700.0,113.6941,113.7331,113.668,113.7331,5700.0
2014-06-05 15:20:00,174.61,174.62,174.46,174.46,8200.0,113.7266,113.7331,113.6289,113.6289,8200.0
2014-06-05 15:25:00,174.46,174.49,174.3,174.36,5600.0,113.6289,113.6485,113.5247,113.5638,5600.0
2014-06-05 15:30:00,174.31,174.43,174.29,174.41,9100.0,113.5312,113.6094,113.5182,113.5964,9100.0
2014-06-05 15:35:00,174.4,174.45,174.27,174.45,12500.0,113.5898,113.6224,113.5052,113.6224,12500.0
2014-06-05 15:40:00,174.44,174.59,174.43,174.59,12500.0,113.6159,113.7136,113.6094,113.7136,12500.0
2014-06-05 15:45:00,174.54,174.56,174.4,174.49,18100.0,113.681,113.6941,113.5898,113.6485,18100.0
2014-06-05 15:50:00,174.45,174.65,174.35,174.35,20300.0,113.6224,113.7527,113.5573,113.5573,20300.0
2014-06-05 15:55:00,174.35,174.78,174.35,174.6,47300.0,113.5573,113.8374,113.5573,113.7201,47300.0
2014-06-06 09:30:00,174.64,175.0,174.19,174.39,3400.0,113.7462,113.9806,113.4531,113.5833,3400.0
2014-06-06 09:35:00,174.36,174.47,174.14,174.14,7000.0,113.5638,113.6354,113.4205,113.4205,7000.0
2014-06-06 09:40:00,174.0,174.06,173.59,173.92,2700.0,113.3293,113.3684,113.0623,113.2772,2700.0
2014-06-06 09:45:00,173.59,173.98,173.59,173.8,4300.0,113.0623,113.3163,113.0623,113.1991,4300.0
2014-06-06 09:50:00,173.75,173.75,173.08,173.08,6900.0,113.1665,113.1665,112.7301,112.7301,6900.0
2014-06-06 09:55:00,173.08,173.33,173.01,173.33,9200.0,112.7301,112.8929,112.6845,112.8929,9200.0
2014-06-06 10:00:00,173.2,173.38,173.05,173.3,7600.0,112.8083,112.9255,112.7106,112.8734,7600.0
2014-06-06 10:05:00,173.38,173.57,173.38,173.57,700.0,112.9255,113.0493,112.9255,113.0493,700.0
2014-06-06 10:10:00,173.64,173.81,173.53,173.53,2500.0,113.0948,113.2056,113.0232,113.0232,2500.0
2014-06-06 10:15:00,173.53,173.62,173.45,173.49,7100.0,113.0232,113.0818,112.9711,112.9972,7100.0
2014-06-06 10:20:00,173.47,173.48,173.34,173.4,3800.0,112.9841,112.9906,112.8995,112.9385,3800.0
2014-06-06 10:25:00,173.41,173.5,173.39,173.4,9400.0,112.945,113.0037,112.932,112.9385,9400.0
2014-06-06 10:30:00,173.36,173.44,173.33,173.4,3800.0,112.9125,112.9646,112.8929,112.9385,3800.0
2014-06-06 10:35:00,173.45,173.53,173.45,173.52,2200.0,112.9711,113.0232,112.9711,113.0167,2200.0
2014-06-06 10:40:00,173.45,173.45,173.33,173.4,4400.0,112.9711,112.9711,112.8929,112.9385,4400.0
2014-06-06 10:45:00,173.45,173.59,173.45,173.57,2800.0,112.9711,113.0623,112.9711,113.0493,2800.0
2014-06-06 10:50:00,173.58,173.77,173.56,173.77,3300.0,113.0558,113.1795,113.0427,113.1795,3300.0
2014-06-06 10:55:00,173.74,173.79,173.71,173.71,1600.0,113.16,113.1925,113.1404,113.1404,1600.0
2014-06-06 11:00:00,173.68,173.71,173.6,173.65,2600.0,113.1209,113.1404,113.0688,113.1014,2600.0
2014-06-06 11:05:00,173.66,173.68,173.52,173.59,1700.0,113.1079,113.1209,113.0167,113.0623,1700.0
2014-06-06 11:10:00,173.52,173.52,173.4,173.4,2700.0,113.0167,113.0167,112.9385,112.9385,2700.0
2014-06-06 11:15:00,173.4,173.42,173.3,173.3,3300.0,112.9385,112.9516,112.8734,112.8734,3300.0
2014-06-06 11:20:00,173.26,173.28,173.15,173.15,2800.0,112.8473,112.8604,112.7757,112.7757,2800.0
2014-06-06 11:25:00,173.11,173.14,173.08,173.11,3900.0,112.7496,112.7692,112.7301,112.7496,3900.0
2014-06-06 11:30:00,173.11,173.22,173.08,173.22,4700.0,112.7496,112.8213,112.7301,112.8213,4700.0
2014-06-06 11:35:00,173.22,173.22,173.07,173.07,2600.0,112.8213,112.8213,112.7236,112.7236,2600.0
2014-06-06 11:40:00,173.07,173.11,173.06,173.09,1800.0,112.7236,112.7496,112.7171,112.7366,1800.0
2014-06-06 11:45:00,173.12,173.15,173.03,173.03,1300.0,112.7562,112.7757,112.6975,112.6975,1300.0
2014-06-06 11:50:00,172.98,173.11,172.93,173.06,5600.0,112.665,112.7496,112.6324,112.7171,5600.0
2014-06-06 11:55:00,173.02,173.02,172.89,172.99,2600.0,112.691,112.691,112.6064,112.6715,2600.0
2014-06-06 12:00:00,173.02,173.02,172.9,172.9,700.0,112.691,112.691,112.6129,112.6129,700.0
2014-06-06 12:05:00,172.91,173.12,172.91,173.1,1900.0,112.6194,112.7562,112.6194,112.7431,1900.0
2014-06-06 12:10:00,173.09,173.09,172.98,172.98,1100.0,112.7366,112.7366,112.665,112.665,1100.0
2014-06-06 12:15:00,172.95,172.95,172.87,172.94,1300.0,112.6454,112.6454,112.5933,112.6389,1300.0
2014-06-06 12:20:00,172.88,172.88,172.82,172.82,300.0,112.5998,112.5998,112.5608,112.5608,300.0
2014-06-06 12:25:00,172.82,172.97,172.82,172.88,1700.0,112.5608,112.6585,112.5608,112.5998,1700.0
2014-06-06 12:30:00,172.85,173.04,172.85,173.04,1100.0,112.5803,112.7041,112.5803,112.7041,1100.0
2014-06-06 12:35:00,173.02,173.04,173.0,173.01,2000.0,112.691,112.7041,112.678,112.6845,2000.0
2014-06-06 12:40:00,173.0,173.0,172.82,172.9,1500.0,112.678,112.678,112.5608,112.6129,1500.0
2014-06-06 12:45:00,172.89,172.89,172.87,172.88,700.0,112.6064,112.6064,112.5933,112.5998,700.0
2014-06-06 12:50:00,172.92,172.92,172.85,172.87,900.0,112.6259,112.6259,112.5803,112.5933,900.0
2014-06-06 12:55:00,172.77,172.8,172.74,172.77,1200.0,112.5282,112.5477,112.5087,112.5282,1200.0
2014-06-06 13:00:00,172.8,172.82,172.71,172.71,900.0,112.5477,112.5608,112.4891,112.4891,900.0
2014-06-06 13:05:00,172.76,172.76,172.68,172.69,1200.0,112.5217,112.5217,112.4696,112.4761,1200.0
2014-06-06 13:10:00,172.67,172.67,172.49,172.53,3300.0,112.4631,112.4631,112.3458,112.3719,3300.0
2014-06-06 13:15:00,172.53,172.68,172.53,172.68,1700.0,112.3719,112.4696,112.3719,112.4696,1700.0
2014-06-06 13:20:00,172.67,172.79,172.63,172.79,1400.0,112.4631,112.5412,112.437,112.5412,1400.0
2014-06-06 13:25:00,172.81,172.81,172.75,172.79,1100.0,112.5543,112.5543,112.5152,112.5412,1100.0
2014-06-06 13:30:00,172.76,172.76,172.65,172.69,1100.0,112.5217,112.5217,112.45,112.4761,1100.0
2014-06-06 13:35:00,172.63,172.63,172.49,172.57,2800.0,112.437,112.437,112.3458,112.3979,2800.0
2014-06-06 13:40:00,172.55,172.58,172.54,172.54,1800.0,112.3849,112.4045,112.3784,112.3784,1800.0
2014-06-06 13:45:00,172.51,172.55,172.47,172.55,2900.0,112.3589,112.3849,112.3328,112.3849,2900.0
2014-06-06 13:50:00,172.57,172.58,172.49,172.49,2700.0,112.3979,112.4045,112.3458,112.3458,2700.0
2014-06-06 13:55:00,172.53,172.57,172.45,172.51,3900.0,112.3719,112.3979,112.3198,112.3589,3900.0
2014-06-06 14:00:00,172.52,172.52,172.4,172.4,1500.0,112.3654,112.3654,112.2872,112.2872,1500.0
2014-06-06 14:05:00,172.41,172.47,172.31,172.31,1900.0,112.2937,112.3328,112.2286,112.2286,1900.0
2014-06-06 14:10:00,172.31,172.31,172.24,172.24,1300.0,112.2286,112.2286,112.183,112.183,1300.0
2014-06-06 14:15:00,172.28,172.39,172.28,172.39,2300.0,112.2091,112.2807,112.2091,112.2807,2300.0
2014-06-06 14:20:00,172.41,172.47,172.38,172.47,1800.0,112.2937,112.3328,112.2742,112.3328,1800.0
2014-06-06 14:25:00,172.51,172.52,172.31,172.45,3200.0,112.3589,112.3654,112.2286,112.3198,3200.0
2014-06-06 14:30:00,172.43,172.5,172.3,172.42,2100.0,112.3068,112.3523,112.2221,112.3002,2100.0
2014-06-06 14:35:00,172.42,172.48,172.42,172.48,1600.0,112.3002,112.3393,112.3002,112.3393,1600.0
2014-06-06 14:40:00,172.43,172.45,172.37,172.37,2200.0,112.3068,112.3198,112.2677,112.2677,2200.0
2014-06-06 14:45:00,172.37,172.39,172.31,172.39,3100.0,112.2677,112.2807,112.2286,112.2807,3100.0
2014-06-06 14:50:00,172.39,172.39,172.31,172.32,2500.0,112.2807,112.2807,112.2286,112.2351,2500.0
2014-06-06 14:55:00,172.32,172.54,172.31,172.54,2300.0,112.2351,112.3784,112.2286,112.3784,2300.0
2014-06-06 15:00:00,172.59,172.65,172.53,172.53,2400.0,112.411,112.45,112.3719,112.3719,2400.0
2014-06-06 15:05:00,172.56,172.56,172.44,172.53,3300.0,112.3914,112.3914,112.3133,112.3719,3300.0
2014-06-06 15:10:00,172.51,172.54,172.47,172.51,3700.0,112.3589,112.3784,112.3328,112.3589,3700.0
2014-06-06 15:15:00,172.5,172.59,172.49,172.58,1800.0,112.3523,112.411,112.3458,112.4045,1800.0
2014-06-06 15:20:00,172.59,172.72,172.53,172.54,9300.0,112.411,112.4956,112.3719,112.3784,9300.0
2014-06-06 15:25:00,172.61,172.74,172.59,172.73,4900.0,112.424,112.5087,112.411,112.5021,4900.0
2014-06-06 15:30:00,172.78,172.81,172.68,172.81,5400.0,112.5347,112.5543,112.4696,112.5543,5400.0
2014-06-06 15:35:00,172.83,172.84,172.66,172.67,11200.0,112.5673,112.5738,112.4566,112.4631,11200.0
2014-06-06 15:40:00,172.67,172.68,172.52,172.53,3900.0,112.4631,112.4696,112.3654,112.3719,3900.0
2014-06-06 15:45:00,172.55,172.59,172.47,172.5,14100.0,112.3849,112.411,112.3328,112.3523,14100.0
2014-06-06 15:50:00,172.52,172.57,172.48,172.54,8500.0,112.3654,112.3979,112.3393,112.3784,8500.0
2014-06-06 15:55:00,172.53,172.84,172.5,172.81,21600.0,112.3719,112.5738,112.3523,112.5543,21600.0
2014-06-09 09:30:00,172.65,173.14,172.65,173.14,7700.0,112.45,112.7692,112.45,112.7692,7700.0
2014-06-09 09:35:00,173.28,173.56,173.28,173.56,1000.0,112.8604,113.0427,112.8604,113.0427,1000.0
2014-06-09 09:40:00,173.37,173.69,173.37,173.69,3800.0,112.919,113.1274,112.919,113.1274,3800.0
2014-06-09 09:45:00,173.54,173.84,173.49,173.65,7500.0,113.0297,113.2251,112.9972,113.1014,7500.0
2014-06-09 09:50:00,173.69,173.69,173.31,173.4,4200.0,113.1274,113.1274,112.8799,112.9385,4200.0
2014-06-09 09:55:00,173.5,173.5,173.26,173.27,1800.0,113.0037,113.0037,112.8473,112.8539,1800.0
2014-06-09 10:00:00,173.15,173.22,173.0,173.07,3600.0,112.7757,112.8213,112.678,112.7236,3600.0
2014-06-09 10:05:00,173.1,173.23,172.72,172.72,5600.0,112.7431,112.8278,112.4956,112.4956,5600.0
2014-06-09 10:10:00,172.69,172.81,172.59,172.71,2600.0,112.4761,112.5543,112.411,112.4891,2600.0
2014-06-09 10:15:00,172.82,173.01,172.74,172.76,4300.0,112.5608,112.6845,112.5087,112.5217,4300.0
2014-06-09 10:20:00,172.94,172.96,172.8,172.8,1100.0,112.6389,112.652,112.5477,112.5477,1100.0
2014-06-09 10:25:00,172.8,172.82,172.51,172.66,5800.0,112.5477,112.5608,112.3589,112.4566,5800.0
2014-06-09 10:30:00,172.7,172.8,172.7,172.72,1700.0,112.4826,112.5477,112.4826,112.4956,1700.0
2014-06-09 10:35:00,172.68,172.72,172.61,172.72,1900.0,112.4696,112.4956,112.424,112.4956,1900.0
2014-06-09 10:40:00,172.67,172.8,172.65,172.74,1200.0,112.4631,112.5477,112.45,112.5087,1200.0
2014-06-09 10:45:00,172.74,172.77,172.63,172.77,2000.0,112.5087,112.5282,112.437,112.5282,2000.0
2014-06-09 10:50:00,172.73,172.82,172.66,172.82,2600.0,112.5021,112.5608,112.4566,112.5608,2600.0
2014-06-09 10:55:00,172.81,172.92,172.72,172.72,2500.0,112.5543,112.6259,112.4956,112.4956,2500.0
2014-06-09 11:00:00,172.72,172.74,172.55,172.58,4000.0,112.4956,112.5087,112.3849,112.4045,4000.0
2014-06-09 11:05:00,172.59,172.62,172.53,172.57,1600.0,112.411,112.4305,112.3719,112.3979,1600.0
2014-06-09 11:10:00,172.57,172.57,172.27,172.27,3400.0,112.3979,112.3979,112.2025,112.2025,3400.0
2014-06-09 11:15:00,172.28,172.29,172.01,172.06,5300.0,112.2091,112.2156,112.0332,112.0658,5300.0
2014-06-09 11:20:00,172.12,172.38,172.08,172.2,3000.0,112.1048,112.2742,112.0788,112.1569,3000.0
2014-06-09 11:25:00,172.24,172.25,172.16,172.21,2100.0,112.183,112.1895,112.1309,112.1635,2100.0
2014-06-09 11:30:00,172.25,172.25,171.91,171.91,4500.0,112.1895,112.1895,111.9681,111.9681,4500.0
2014-06-09 11:35:00,171.9,171.94,171.85,171.86,4300.0,111.9616,111.9876,111.929,111.9355,4300.0
2014-06-09 11:40:00,171.89,172.05,171.89,171.98,4200.0,111.955,112.0593,111.955,112.0137,4200.0
2014-06-09 11:45:00,171.99,172.02,171.87,171.87,7100.0,112.0202,112.0397,111.942,111.942,7100.0
2014-06-09 11:50:00,171.86,171.91,171.69,171.69,2000.0,111.9355,111.9681,111.8248,111.8248,2000.0
2014-06-09 11:55:00,171.69,171.74,171.56,171.58,3300.0,111.8248,111.8573,111.7401,111.7531,3300.0
2014-06-09 12:00:00,171.56,171.6,171.47,171.5,4200.0,111.7401,111.7662,111.6815,111.701,4200.0
2014-06-09 12:05:00,171.51,171.51,171.34,171.41,4000.0,111.7075,111.7075,111.5968,111.6424,4000.0
2014-06-09 12:10:00,171.44,171.49,171.37,171.45,3200.0,111.6619,111.6945,111.6164,111.6685,3200.0
2014-06-09 12:15:00,171.45,171.47,171.28,171.34,6400.0,111.6685,111.6815,111.5577,111.5968,6400.0
2014-06-09 12:20:00,171.39,171.61,171.39,171.55,6800.0,111.6294,111.7727,111.6294,111.7336,6800.0
2014-06-09 12:25:00,171.55,171.56,171.46,171.55,2900.0,111.7336,111.7401,111.675,111.7336,2900.0
2014-06-09 12:30:00,171.51,171.6,171.49,171.56,5500.0,111.7075,111.7662,111.6945,111.7401,5500.0
2014-06-09 12:35:00,171.61,171.61,171.49,171.49,2700.0,111.7727,111.7727,111.6945,111.6945,2700.0
2014-06-09 12:40:00,171.5,171.56,171.49,171.49,1600.0,111.701,111.7401,111.6945,111.6945,1600.0
2014-06-09 12:45:00,171.49,171.55,171.32,171.38,3100.0,111.6945,111.7336,111.5838,111.6229,3100.0
2014-06-09 12:50:00,171.38,171.38,171.3,171.32,3200.0,111.6229,111.6229,111.5708,111.5838,3200.0
2014-06-09 12:55:00,171.31,171.35,171.15,171.15,2100.0,111.5773,111.6033,111.4731,111.4731,2100.0
2014-06-09 13:00:00,171.17,171.21,171.16,171.21,700.0,111.4861,111.5121,111.4796,111.5121,700.0
2014-06-09 13:05:00,171.23,171.38,171.12,171.38,2600.0,111.5252,111.6229,111.4535,111.6229,2600.0
2014-06-09 13:10:00,171.47,171.61,171.35,171.61,1800.0,111.6815,111.7727,111.6033,111.7727,1800.0
2014-06-09 13:15:00,171.61,171.66,171.51,171.66,3900.0,111.7727,111.8052,111.7075,111.8052,3900.0
2014-06-09 13:20:00,171.56,171.66,171.44,171.53,8700.0,111.7401,111.8052,111.6619,111.7206,8700.0
2014-06-09 13:25:00,171.5,171.5,171.28,171.28,2600.0,111.701,111.701,111.5577,111.5577,2600.0
2014-06-09 13:30:00,171.28,171.43,171.28,171.29,2900.0,111.5577,111.6554,111.5577,111.5643,2900.0
2014-06-09 13:35:00,171.25,171.37,171.21,171.21,2800.0,111.5382,111.6164,111.5121,111.5121,2800.0
2014-06-09 13:40:00,171.21,171.21,171.01,171.03,2600.0,111.5121,111.5121,111.3819,111.3949,2600.0
2014-06-09 13:45:00,171.01,171.01,170.85,170.94,2700.0,111.3819,111.3819,111.2777,111.3363,2700.0
2014-06-09 13:50:00,170.93,170.97,170.84,170.95,6000.0,111.3298,111.3558,111.2712,111.3428,6000.0
2014-06-09 13:55:00,170.95,170.97,170.87,170.87,2400.0,111.3428,111.3558,111.2907,111.2907,2400.0
2014-06-09 14:00:00,170.87,170.87,170.69,170.69,3600.0,111.2907,111.2907,111.1735,111.1735,3600.0
2014-06-09 14:05:00,170.68,171.0,170.68,171.0,8400.0,111.1669,111.3754,111.1669,111.3754,8400.0
2014-06-09 14:10:00,171.04,171.11,170.96,171.0,4200.0,111.4014,111.447,111.3493,111.3754,4200.0
2014-06-09 14:15:00,171.02,171.12,171.0,171.05,11500.0,111.3884,111.4535,111.3754,111.4079,11500.0
2014-06-09 14:20:00,171.08,171.37,171.06,171.25,3400.0,111.4275,111.6164,111.4144,111.5382,3400.0
2014-06-09 14:25:00,171.23,171.28,171.17,171.23,4200.0,111.5252,111.5577,111.4861,111.5252,4200.0
2014-06-09 14:30:00,171.18,171.22,171.01,171.01,3800.0,111.4926,111.5187,111.3819,111.3819,3800.0
2014-06-09 14:35:00,171.0,171.0,170.89,170.92,4800.0,111.3754,111.3754,111.3037,111.3233,4800.0
2014-06-09 14:40:00,170.92,171.06,170.92,171.0,4600.0,111.3233,111.4144,111.3233,111.3754,4600.0
2014-06-09 14:45:00,171.04,171.1,171.01,171.01,3100.0,111.4014,111.4405,111.3819,111.3819,3100.0
2014-06-09 14:50:00,171.02,171.06,170.97,171.06,2400.0,111.3884,111.4144,111.3558,111.4144,2400.0
2014-06-09 14:55:00,171.07,171.24,171.07,171.2,4800.0,111.421,111.5317,111.421,111.5056,4800.0
2014-06-09 15:00:00,171.2,171.22,171.18,171.22,2900.0,111.5056,111.5187,111.4926,111.5187,2900.0
2014-06-09 15:05:00,171.22,171.22,171.07,171.07,5000.0,111.5187,111.5187,111.421,111.421,5000.0
2014-06-09 15:10:00,171.08,171.13,171.05,171.05,4500.0,111.4275,111.46,111.4079,111.4079,4500.0
2014-06-09 15:15:00,171.08,171.28,171.05,171.28,6500.0,111.4275,111.5577,111.4079,111.5577,6500.0
2014-06-09 15:20:00,171.27,171.34,171.26,171.34,4300.0,111.5512,111.5968,111.5447,111.5968,4300.0
2014-06-09 15:25:00,171.35,171.46,171.35,171.38,11000.0,111.6033,111.675,111.6033,111.6229,11000.0
2014-06-09 15:30:00,171.43,171.47,171.3,171.31,7300.0,111.6554,111.6815,111.5708,111.5773,7300.0
2014-06-09 15:35:00,171.3,171.3,171.17,171.21,8800.0,111.5708,111.5708,111.4861,111.5121,8800.0
2014-06-09 15:40:00,171.19,171.3,171.16,171.21,14000.0,111.4991,111.5708,111.4796,111.5121,14000.0
2014-06-09 15:45:00,171.23,171.35,171.22,171.35,19200.0,111.5252,111.6033,111.5187,111.6033,19200.0
2014-06-09 15:50:00,171.35,171.39,171.18,171.23,22000.0,111.6033,111.6294,111.4926,111.5252,22000.0
2014-06-09 15:55:00,171.24,171.33,171.13,171.31,40700.0,111.5317,111.5903,111.46,111.5773,40700.0
2014-06-10 09:30:00,171.0,171.76,171.0,171.05,5300.0,111.3754,111.8704,111.3754,111.4079,5300.0
2014-06-10 09:35:00,171.25,171.62,171.05,171.62,6500.0,111.5382,111.7792,111.4079,111.7792,6500.0
2014-06-10 09:40:00,171.61,171.73,171.24,171.28,7800.0,111.7727,111.8508,111.5317,111.5577,7800.0
2014-06-10 09:45:00,171.33,171.82,171.3,171.69,3900.0,111.5903,111.9094,111.5708,111.8248,3900.0
2014-06-10 09:50:00,171.65,171.66,171.52,171.66,1500.0,111.7987,111.8052,111.7141,111.8052,1500.0
2014-06-10 09:55:00,171.54,171.55,171.16,171.16,8800.0,111.7271,111.7336,111.4796,111.4796,8800.0
2014-06-10 10:00:00,171.23,171.29,171.06,171.06,13700.0,111.5252,111.5643,111.4144,111.4144,13700.0
2014-06-10 10:05:00,171.03,171.24,171.01,171.19,10300.0,111.3949,111.5317,111.3819,111.4991,10300.0
2014-06-10 10:10:00,171.31,171.59,171.31,171.49,6700.0,111.5773,111.7596,111.5773,111.6945,6700.0
2014-06-10 10:15:00,171.55,171.65,171.34,171.45,7200.0,111.7336,111.7987,111.5968,111.6685,7200.0
2014-06-10 10:20:00,171.47,171.56,171.3,171.3,10600.0,111.6815,111.7401,111.5708,111.5708,10600.0
2014-06-10 10:25:00,171.39,171.53,171.38,171.43,3300.0,111.6294,111.7206,111.6229,111.6554,3300.0
2014-06-10 10:30:00,171.5,171.59,171.4,171.47,3700.0,111.701,111.7596,111.6359,111.6815,3700.0
2014-06-10 10:35:00,171.46,171.46,171.36,171.36,2200.0,111.675,111.675,111.6098,111.6098,2200.0
2014-06-10 10:40:00,171.33,171.42,171.28,171.37,4900.0,111.5903,111.6489,111.5577,111.6164,4900.0
2014-06-10 10:45:00,171.37,171.39,171.28,171.3,2600.0,111.6164,111.6294,111.5577,111.5708,2600.0
2014-06-10 10:50:00,171.3,171.32,171.24,171.26,4100.0,111.5708,111.5838,111.5317,111.5447,4100.0
2014-06-10 10:55:00,171.23,171.26,171.12,171.12,3100.0,111.5252,111.5447,111.4535,111.4535,3100.0
2014-06-10 11:00:00,171.16,171.2,171.06,171.2,9300.0,111.4796,111.5056,111.4144,111.5056,9300.0
2014-06-10 11:05:00,171.19,171.21,171.18,171.18,800.0,111.4991,111.5121,111.4926,111.4926,800.0
2014-06-10 11:10:00,171.15,171.19,171.1,171.13,6100.0,111.4731,111.4991,111.4405,111.46,6100.0
2014-06-10 11:15:00,171.11,171.12,171.02,171.04,6600.0,111.447,111.4535,111.3884,111.4014,6600.0
2014-06-10 11:20:00,171.04,171.18,171.04,171.18,3900.0,111.4014,111.4926,111.4014,111.4926,3900.0
2014-06-10 11:25:00,171.18,171.28,171.18,171.21,3900.0,111.4926,111.5577,111.4926,111.5121,3900.0
2014-06-10 11:30:00,171.2,171.2,171.14,171.18,2900.0,111.5056,111.5056,111.4666,111.4926,2900.0
2014-06-10 11:35:00,171.13,171.27,171.07,171.27,8000.0,111.46,111.5512,111.421,111.5512,8000.0
2014-06-10 11:40:00,171.3,171.33,171.21,171.33,6900.0,111.5708,111.5903,111.5121,111.5903,6900.0
2014-06-10 11:45:00,171.33,171.39,171.26,171.36,6900.0,111.5903,111.6294,111.5447,111.6098,6900.0
2014-06-10 11:50:00,171.39,171.51,171.3,171.3,10000.0,111.6294,111.7075,111.5708,111.5708,10000.0
2014-06-10 11:55:00,171.3,171.31,171.13,171.21,4400.0,111.5708,111.5773,111.46,111.5121,4400.0
2014-06-10 12:00:00,171.15,171.37,171.15,171.37,6400.0,111.4731,111.6164,111.4731,111.6164,6400.0
2014-06-10 12:05:00,171.37,171.41,171.35,171.39,5100.0,111.6164,111.6424,111.6033,111.6294,5100.0
2014-06-10 12:10:00,171.37,171.38,171.2,171.25,4000.0,111.6164,111.6229,111.5056,111.5382,4000.0
2014-06-10 12:15:00,171.25,171.42,171.25,171.42,4100.0,111.5382,111.6489,111.5382,111.6489,4100.0
2014-06-10 12:20:00,171.4,171.5,171.37,171.5,1900.0,111.6359,111.701,111.6164,111.701,1900.0
2014-06-10 12:25:00,171.51,171.7,171.5,171.7,9300.0,111.7075,111.8313,111.701,111.8313,9300.0
2014-06-10 12:30:00,171.67,171.7,171.64,171.64,3100.0,111.8118,111.8313,111.7922,111.7922,3100.0
2014-06-10 12:35:00,171.67,171.87,171.67,171.87,3400.0,111.8118,111.942,111.8118,111.942,3400.0
2014-06-10 12:40:00,171.86,172.08,171.86,172.06,11700.0,111.9355,112.0788,111.9355,112.0658,11700.0
2014-06-10 12:45:00,172.03,172.18,172.0,172.0,5600.0,112.0462,112.1439,112.0267,112.0267,5600.0
2014-06-10 12:50:00,171.97,172.03,171.86,171.86,6900.0,112.0071,112.0462,111.9355,111.9355,6900.0
2014-06-10 12:55:00,171.84,171.88,171.78,171.88,2400.0,111.9225,111.9485,111.8834,111.9485,2400.0
2014-06-10 13:00:00,171.88,171.97,171.83,171.97,3700.0,111.9485,112.0071,111.916,112.0071,3700.0
2014-06-10 13:05:00,171.97,172.02,171.9,171.95,4000.0,112.0071,112.0397,111.9616,111.9941,4000.0
2014-06-10 13:10:00,171.91,171.91,171.75,171.79,4700.0,111.9681,111.9681,111.8639,111.8899,4700.0
2014-06-10 13:15:00,171.75,171.77,171.7,171.71,4300.0,111.8639,111.8769,111.8313,111.8378,4300.0
2014-06-10 13:20:00,171.72,171.73,171.59,171.59,3800.0,111.8443,111.8508,111.7596,111.7596,3800.0
2014-06-10 13:25:00,171.55,171.55,171.42,171.5,4000.0,111.7336,111.7336,111.6489,111.701,4000.0
2014-06-10 13:30:00,171.49,171.66,171.49,171.63,4900.0,111.6945,111.8052,111.6945,111.7857,4900.0
2014-06-10 13:35:00,171.62,171.64,171.55,171.62,3900.0,111.7792,111.7922,111.7336,111.7792,3900.0
2014-06-10 13:40:00,171.62,171.62,171.5,171.56,1800.0,111.7792,111.7792,111.701,111.7401,1800.0
2014-06-10 13:45:00,171.49,171.61,171.49,171.6,4100.0,111.6945,111.7727,111.6945,111.7662,4100.0
2014-06-10 13:50:00,171.62,171.66,171.49,171.56,3200.0,111.7792,111.8052,111.6945,111.7401,3200.0
2014-06-10 13:55:00,171.54,171.69,171.54,171.69,4400.0,111.7271,111.8248,111.7271,111.8248,4400.0
2014-06-10 14:00:00,171.71,171.81,171.7,171.73,3500.0,111.8378,111.9029,111.8313,111.8508,3500.0
2014-06-10 14:05:00,171.7,171.8,171.69,171.8,2800.0,111.8313,111.8964,111.8248,111.8964,2800.0
2014-06-10 14:10:00,171.81,172.18,171.81,172.18,2500.0,111.9029,112.1439,111.9029,112.1439,2500.0
2014-06-10 14:15:00,172.21,172.21,172.03,172.03,7200.0,112.1635,112.1635,112.0462,112.0462,7200.0
2014-06-10 14:20:00,172.03,172.03,171.94,171.97,5100.0,112.0462,112.0462,111.9876,112.0071,5100.0
2014-06-10 14:25:00,171.95,171.95,171.78,171.78,1500.0,111.9941,111.9941,111.8834,111.8834,1500.0
2014-06-10 14:30:00,171.72,171.73,171.68,171.68,2400.0,111.8443,111.8508,111.8183,111.8183,2400.0
2014-06-10 14:35:00,171.69,171.72,171.58,171.58,4000.0,111.8248,111.8443,111.7531,111.7531,4000.0
2014-06-10 14:40:00,171.6,171.77,171.6,171.77,6600.0,111.7662,111.8769,111.7662,111.8769,6600.0
2014-06-10 14:45:00,171.77,171.77,171.63,171.65,3200.0,111.8769,111.8769,111.7857,111.7987,3200.0
2014-06-10 14:50:00,171.64,171.71,171.6,171.63,4600.0,111.7922,111.8378,111.7662,111.7857,4600.0
2014-06-10 14:55:00,171.63,171.7,171.6,171.61,7400.0,111.7857,111.8313,111.7662,111.7727,7400.0
2014-06-10 15:00:00,171.57,171.69,171.55,171.68,3100.0,111.7466,111.8248,111.7336,111.8183,3100.0
2014-06-10 15:05:00,171.65,171.67,171.59,171.63,5100.0,111.7987,111.8118,111.7596,111.7857,5100.0
2014-06-10 15:10:00,171.59,171.6,171.48,171.5,5100.0,111.7596,111.7662,111.688,111.701,5100.0
2014-06-10 15:15:00,171.47,171.65,171.46,171.65,6800.0,111.6815,111.7987,111.675,111.7987,6800.0
2014-06-10 15:20:00,171.64,171.75,171.63,171.67,9600.0,111.7922,111.8639,111.7857,111.8118,9600.0
2014-06-10 15:25:00,171.67,171.67,171.52,171.53,10500.0,111.8118,111.8118,111.7141,111.7206,10500.0
2014-06-10 15:30:00,171.52,171.55,171.41,171.43,8700.0,111.7141,111.7336,111.6424,111.6554,8700.0
2014-06-10 15:35:00,171.41,171.45,171.38,171.39,8400.0,111.6424,111.6685,111.6229,111.6294,8400.0
2014-06-10 15:40:00,171.39,171.39,171.31,171.36,11700.0,111.6294,111.6294,111.5773,111.6098,11700.0
2014-06-10 15:45:00,171.35,171.38,171.29,171.32,17700.0,111.6033,111.6229,111.5643,111.5838,17700.0
2014-06-10 15:50:00,171.31,171.51,171.3,171.41,23700.0,111.5773,111.7075,111.5708,111.6424,23700.0
2014-06-10 15:55:00,171.43,171.62,171.43,171.6,34400.0,111.6554,111.7792,111.6554,111.7662,34400.0
2014-06-11 09:30:00,169.91,170.57,169.84,169.91,15100.0,111.5772,112.0106,111.5312,111.5772,15100.0
2014-06-11 09:35:00,170.09,170.28,169.99,170.14,9300.0,111.6954,111.8201,111.6297,111.7282,9300.0
2014-06-11 09:40:00,169.86,170.21,169.83,170.11,6800.0,111.5443,111.7742,111.5246,111.7085,6800.0
2014-06-11 09:45:00,170.04,170.04,169.55,169.66,3700.0,111.6625,111.6625,111.3408,111.413,3700.0
2014-06-11 09:50:00,169.41,169.65,169.41,169.65,2700.0,111.2488,111.4064,111.2488,111.4064,2700.0
2014-06-11 09:55:00,169.58,169.89,169.57,169.88,5700.0,111.3605,111.564,111.3539,111.5575,5700.0
2014-06-11 10:00:00,169.83,169.83,169.48,169.52,9700.0,111.5246,111.5246,111.2948,111.3211,9700.0
2014-06-11 10:05:00,169.5,169.7,169.5,169.59,5300.0,111.3079,111.4393,111.3079,111.367,5300.0
2014-06-11 10:10:00,169.51,169.58,169.42,169.42,3900.0,111.3145,111.3605,111.2554,111.2554,3900.0
2014-06-11 10:15:00,169.5,169.59,169.41,169.58,8100.0,111.3079,111.367,111.2488,111.3605,8100.0
2014-06-11 10:20:00,169.57,169.61,169.36,169.41,5700.0,111.3539,111.3802,111.216,111.2488,5700.0
2014-06-11 10:25:00,169.35,169.79,169.28,169.79,6200.0,111.2094,111.4984,111.1635,111.4984,6200.0
2014-06-11 10:30:00,169.8,169.9,169.43,169.49,31400.0,111.5049,111.5706,111.262,111.3014,31400.0
2014-06-11 10:35:00,169.5,169.74,169.5,169.66,6400.0,111.3079,111.4655,111.3079,111.413,6400.0
2014-06-11 10:40:00,169.66,169.79,169.5,169.68,6200.0,111.413,111.4984,111.3079,111.4261,6200.0
2014-06-11 10:45:00,169.7,169.85,169.6,169.6,3400.0,111.4393,111.5378,111.3736,111.3736,3400.0
2014-06-11 10:50:00,169.54,169.65,169.36,169.65,2900.0,111.3342,111.4064,111.216,111.4064,2900.0
2014-06-11 10:55:00,169.57,169.68,169.56,169.56,3800.0,111.3539,111.4261,111.3473,111.3473,3800.0
2014-06-11 11:00:00,169.51,169.7,169.51,169.64,2900.0,111.3145,111.4393,111.3145,111.3999,2900.0
2014-06-11 11:05:00,169.61,169.67,169.51,169.51,11800.0,111.3802,111.4196,111.3145,111.3145,11800.0
2014-06-11 11:10:00,169.51,169.55,169.38,169.47,3900.0,111.3145,111.3408,111.2291,111.2882,3900.0
2014-06-11 11:15:00,169.52,169.54,169.41,169.53,3800.0,111.3211,111.3342,111.2488,111.3276,3800.0
2014-06-11 11:20:00,169.51,169.51,169.31,169.51,3900.0,111.3145,111.3145,111.1832,111.3145,3900.0
2014-06-11 11:25:00,169.51,169.51,169.51,169.51,100.0,111.3145,111.3145,111.3145,111.3145,100.0
2014-06-11 11:30:00,169.59,169.59,169.47,169.5,8500.0,111.367,111.367,111.2882,111.3079,8500.0
2014-06-11 11:35:00,169.51,169.51,169.18,169.48,30000.0,111.3145,111.3145,111.0978,111.2948,30000.0
2014-06-11 11:40:00,169.5,169.56,169.47,169.56,10700.0,111.3079,111.3473,111.2882,111.3473,10700.0
2014-06-11 11:45:00,169.54,169.62,169.54,169.61,1100.0,111.3342,111.3867,111.3342,111.3802,1100.0
2014-06-11 11:50:00,169.61,169.67,169.59,169.67,2600.0,111.3802,111.4196,111.367,111.4196,2600.0
2014-06-11 11:55:00,169.69,169.89,169.69,169.89,2200.0,111.4327,111.564,111.4327,111.564,2200.0
2014-06-11 12:00:00,169.85,169.89,169.8,169.81,2700.0,111.5378,111.564,111.5049,111.5115,2700.0
2014-06-11 12:05:00,169.79,169.93,169.75,169.92,2600.0,111.4984,111.5903,111.4721,111.5837,2600.0
2014-06-11 12:10:00,169.86,170.02,169.86,169.95,2200.0,111.5443,111.6494,111.5443,111.6034,2200.0
2014-06-11 12:15:00,169.91,170.02,169.9,170.02,1500.0,111.5772,111.6494,111.5706,111.6494,1500.0
2014-06-11 12:20:00,169.97,170.13,169.97,170.04,3200.0,111.6166,111.7216,111.6166,111.6625,3200.0
2014-06-11 12:25:00,170.12,170.12,169.93,169.93,2900.0,111.7151,111.7151,111.5903,111.5903,2900.0
2014-06-11 12:30:00,169.98,170.03,169.91,169.91,1800.0,111.6231,111.656,111.5772,111.5772,1800.0
2014-06-11 12:35:00,169.9,170.01,169.86,169.98,2200.0,111.5706,111.6428,111.5443,111.6231,2200.0
2014-06-11 12:40:00,170.0,170.03,170.0,170.01,1600.0,111.6363,111.656,111.6363,111.6428,1600.0
2014-06-11 12:45:00,170.05,170.12,170.01,170.08,6700.0,111.6691,111.7151,111.6428,111.6888,6700.0
2014-06-11 12:50:00,170.14,170.14,170.08,170.08,1500.0,111.7282,111.7282,111.6888,111.6888,1500.0
2014-06-11 12:55:00,170.09,170.19,170.09,170.19,1400.0,111.6954,111.761,111.6954,111.761,1400.0
2014-06-11 13:00:00,170.17,170.17,170.0,170.0,2400.0,111.7479,111.7479,111.6363,111.6363,2400.0
2014-06-11 13:05:00,170.01,170.07,170.0,170.0,2300.0,111.6428,111.6822,111.6363,111.6363,2300.0
2014-06-11 13:10:00,170.02,170.04,169.9,169.9,1400.0,111.6494,111.6625,111.5706,111.5706,1400.0
2014-06-11 13:15:00,169.88,169.93,169.86,169.9,1200.0,111.5575,111.5903,111.5443,111.5706,1200.0
2014-06-11 13:20:00,169.94,169.96,169.91,169.95,1300.0,111.5969,111.61,111.5772,111.6034,1300.0
2014-06-11 13:25:00,169.92,169.95,169.87,169.9,2200.0,111.5837,111.6034,111.5509,111.5706,2200.0
2014-06-11 13:30:00,169.91,169.91,169.86,169.88,700.0,111.5772,111.5772,111.5443,111.5575,700.0
2014-06-11 13:35:00,169.9,169.9,169.78,169.79,7200.0,111.5706,111.5706,111.4918,111.4984,7200.0
2014-06-11 13:40:00,169.8,169.83,169.77,169.82,2900.0,111.5049,111.5246,111.4852,111.5181,2900.0
2014-06-11 13:45:00,169.85,169.86,169.78,169.78,1200.0,111.5378,111.5443,111.4918,111.4918,1200.0
2014-06-11 13:50:00,169.75,169.9,169.73,169.89,4000.0,111.4721,111.5706,111.459,111.564,4000.0
2014-06-11 13:55:00,169.89,169.89,169.74,169.74,1800.0,111.564,111.564,111.4655,111.4655,1800.0
2014-06-11 14:00:00,169.74,169.8,169.74,169.77,3300.0,111.4655,111.5049,111.4655,111.4852,3300.0
2014-06-11 14:05:00,169.74,169.77,169.74,169.77,2100.0,111.4655,111.4852,111.4655,111.4852,2100.0
2014-06-11 14:10:00,169.74,169.77,169.67,169.67,1900.0,111.4655,111.4852,111.4196,111.4196,1900.0
2014-06-11 14:15:00,169.65,169.7,169.61,169.62,4200.0,111.4064,111.4393,111.3802,111.3867,4200.0
2014-06-11 14:20:00,169.66,169.66,169.53,169.58,7600.0,111.413,111.413,111.3276,111.3605,7600.0
2014-06-11 14:25:00,169.59,169.8,169.56,169.76,10800.0,111.367,111.5049,111.3473,111.4787,10800.0
2014-06-11 14:30:00,169.82,169.82,169.71,169.72,900.0,111.5181,111.5181,111.4458,111.4524,900.0
2014-06-11 14:35:00,169.71,169.77,169.71,169.77,1400.0,111.4458,111.4852,111.4458,111.4852,1400.0
2014-06-11 14:40:00,169.77,169.77,169.67,169.7,2300.0,111.4852,111.4852,111.4196,111.4393,2300.0
2014-06-11 14:45:00,169.7,169.79,169.66,169.66,2700.0,111.4393,111.4984,111.413,111.413,2700.0
2014-06-11 14:50:00,169.64,169.69,169.6,169.69,4100.0,111.3999,111.4327,111.3736,111.4327,4100.0
2014-06-11 14:55:00,169.7,169.79,169.69,169.75,2800.0,111.4393,111.4984,111.4327,111.4721,2800.0
2014-06-11 15:00:00,169.76,169.77,169.73,169.74,5500.0,111.4787,111.4852,111.459,111.4655,5500.0
2014-06-11 15:05:00,169.74,169.79,169.74,169.79,3000.0,111.4655,111.4984,111.4655,111.4984,3000.0
2014-06-11 15:10:00,169.75,169.85,169.75,169.77,6100.0,111.4721,111.5378,111.4721,111.4852,6100.0
2014-06-11 15:15:00,169.76,169.78,169.72,169.75,6300.0,111.4787,111.4918,111.4524,111.4721,6300.0
2014-06-11 15:20:00,169.75,169.75,169.69,169.69,3800.0,111.4721,111.4721,111.4327,111.4327,3800.0
2014-06-11 15:25:00,169.69,169.75,169.67,169.75,4300.0,111.4327,111.4721,111.4196,111.4721,4300.0
2014-06-11 15:30:00,169.75,169.82,169.75,169.77,7400.0,111.4721,111.5181,111.4721,111.4852,7400.0
2014-06-11 15:35:00,169.8,169.85,169.76,169.84,8200.0,111.5049,111.5378,111.4787,111.5312,8200.0
2014-06-11 15:40:00,169.83,169.99,169.83,169.98,6400.0,111.5246,111.6297,111.5246,111.6231,6400.0
2014-06-11 15:45:00,169.99,170.06,169.92,169.94,13000.0,111.6297,111.6757,111.5837,111.5969,13000.0
2014-06-11 15:50:00,169.94,169.94,169.84,169.84,19600.0,111.5969,111.5969,111.5312,111.5312,19600.0
2014-06-11 15:55:00,169.87,169.94,169.73,169.9,33000.0,111.5509,111.5969,111.459,111.5706,33000.0
2014-06-12 09:30:00,170.06,170.35,169.61,169.61,5900.0,111.6757,111.8661,111.3802,111.3802,5900.0
2014-06-12 09:35:00,169.68,169.8,169.46,169.75,1200.0,111.4261,111.5049,111.2817,111.4721,1200.0
2014-06-12 09:40:00,169.6,169.92,169.54,169.92,1300.0,111.3736,111.5837,111.3342,111.5837,1300.0
2014-06-12 09:45:00,170.11,170.11,169.8,169.85,2000.0,111.7085,111.7085,111.5049,111.5378,2000.0
2014-06-12 09:50:00,169.74,169.74,169.56,169.61,3700.0,111.4655,111.4655,111.3473,111.3802,3700.0
2014-06-12 09:55:00,169.51,169.57,169.25,169.26,2500.0,111.3145,111.3539,111.1438,111.1503,2500.0
2014-06-12 10:00:00,169.25,169.58,169.25,169.41,10200.0,111.1438,111.3605,111.1438,111.2488,10200.0
2014-06-12 10:05:00,169.38,169.38,169.08,169.08,1500.0,111.2291,111.2291,111.0321,111.0321,1500.0
2014-06-12 10:10:00,169.02,169.26,168.92,169.17,4800.0,110.9927,111.1503,110.9271,111.0912,4800.0
2014-06-12 10:15:00,169.12,169.25,169.12,169.22,700.0,111.0584,111.1438,111.0584,111.1241,700.0
2014-06-12 10:20:00,169.15,169.15,168.78,168.81,5200.0,111.0781,111.0781,110.8351,110.8548,5200.0
2014-06-12 10:25:00,168.81,168.97,168.75,168.97,8300.0,110.8548,110.9599,110.8154,110.9599,8300.0
2014-06-12 10:30:00,168.97,169.05,168.8,168.8,2500.0,110.9599,111.0124,110.8483,110.8483,2500.0
2014-06-12 10:35:00,168.8,168.87,168.68,168.8,13800.0,110.8483,110.8942,110.7694,110.8483,13800.0
2014-06-12 10:40:00,168.84,168.93,168.67,168.93,3300.0,110.8745,110.9336,110.7629,110.9336,3300.0
2014-06-12 10:45:00,168.85,168.88,168.74,168.82,3700.0,110.8811,110.9008,110.8088,110.8614,3700.0
2014-06-12 10:50:00,168.82,168.92,168.74,168.85,4600.0,110.8614,110.9271,110.8088,110.8811,4600.0
2014-06-12 10:55:00,168.9,168.97,168.87,168.97,800.0,110.9139,110.9599,110.8942,110.9599,800.0
2014-06-12 11:00:00,168.9,169.04,168.88,169.01,4300.0,110.9139,111.0059,110.9008,110.9862,4300.0
2014-06-12 11:05:00,169.06,169.1,168.89,169.09,3600.0,111.019,111.0453,110.9074,111.0387,3600.0
2014-06-12 11:10:00,169.13,169.55,169.06,169.46,10900.0,111.065,111.3408,111.019,111.2817,10900.0
2014-06-12 11:15:00,169.51,169.51,169.44,169.44,800.0,111.3145,111.3145,111.2685,111.2685,800.0
2014-06-12 11:20:00,169.45,169.45,169.19,169.27,7500.0,111.2751,111.2751,111.1044,111.1569,7500.0
2014-06-12 11:25:00,169.21,169.44,169.21,169.44,3700.0,111.1175,111.2685,111.1175,111.2685,3700.0
2014-06-12 11:30:00,169.41,169.49,169.34,169.4,1000.0,111.2488,111.3014,111.2029,111.2423,1000.0
2014-06-12 11:35:00,169.41,169.43,169.34,169.4,1200.0,111.2488,111.262,111.2029,111.2423,1200.0
2014-06-12 11:40:00,169.51,169.55,169.5,169.5,1100.0,111.3145,111.3408,111.3079,111.3079,1100.0
2014-06-12 11:45:00,169.42,169.71,169.36,169.7,12900.0,111.2554,111.4458,111.216,111.4393,12900.0
2014-06-12 11:50:00,169.67,169.71,169.64,169.64,700.0,111.4196,111.4458,111.3999,111.3999,700.0
2014-06-12 11:55:00,169.62,169.62,169.49,169.49,900.0,111.3867,111.3867,111.3014,111.3014,900.0
2014-06-12 12:00:00,169.44,169.44,169.32,169.35,3500.0,111.2685,111.2685,111.1897,111.2094,3500.0
2014-06-12 12:05:00,169.4,169.41,169.23,169.23,2200.0,111.2423,111.2488,111.1306,111.1306,2200.0
2014-06-12 12:10:00,169.24,169.25,169.15,169.21,2300.0,111.1372,111.1438,111.0781,111.1175,2300.0
2014-06-12 12:15:00,169.19,169.25,169.18,169.18,300.0,111.1044,111.1438,111.0978,111.0978,300.0
2014-06-12 12:20:00,169.26,169.26,169.23,169.23,500.0,111.1503,111.1503,111.1306,111.1306,500.0
2014-06-12 12:25:00,169.37,169.4,169.37,169.4,1000.0,111.2226,111.2423,111.2226,111.2423,1000.0
2014-06-12 12:30:00,169.34,169.37,169.34,169.37,300.0,111.2029,111.2226,111.2029,111.2226,300.0
2014-06-12 12:35:00,169.4,169.4,169.32,169.36,1000.0,111.2423,111.2423,111.1897,111.216,1000.0
2014-06-12 12:40:00,169.4,169.41,169.4,169.41,200.0,111.2423,111.2488,111.2423,111.2488,200.0
2014-06-12 12:45:00,169.38,169.42,169.36,169.36,1600.0,111.2291,111.2554,111.216,111.216,1600.0
2014-06-12 12:50:00,169.36,169.42,169.27,169.4,5400.0,111.216,111.2554,111.1569,111.2423,5400.0
2014-06-12 12:55:00,169.43,169.48,169.37,169.41,1100.0,111.262,111.2948,111.2226,111.2488,1100.0
2014-06-12 13:00:00,169.42,169.45,169.42,169.42,400.0,111.2554,111.2751,111.2554,111.2554,400.0
2014-06-12 13:05:00,169.41,169.5,169.34,169.43,1800.0,111.2488,111.3079,111.2029,111.262,1800.0
2014-06-12 13:10:00,169.49,169.51,169.42,169.5,2300.0,111.3014,111.3145,111.2554,111.3079,2300.0
2014-06-12 13:15:00,169.44,169.47,169.42,169.42,800.0,111.2685,111.2882,111.2554,111.2554,800.0
2014-06-12 13:20:00,169.41,169.5,169.39,169.43,2500.0,111.2488,111.3079,111.2357,111.262,2500.0
2014-06-12 13:25:00,169.39,169.46,169.38,169.46,900.0,111.2357,111.2817,111.2291,111.2817,900.0
2014-06-12 13:30:00,169.49,169.6,169.48,169.6,1600.0,111.3014,111.3736,111.2948,111.3736,1600.0
2014-06-12 13:35:00,169.61,169.63,169.43,169.43,1200.0,111.3802,111.3933,111.262,111.262,1200.0
2014-06-12 13:40:00,169.41,169.55,169.41,169.55,2400.0,111.2488,111.3408,111.2488,111.3408,2400.0
2014-06-12 13:45:00,169.55,169.57,169.44,169.52,10500.0,111.3408,111.3539,111.2685,111.3211,10500.0
2014-06-12 13:50:00,169.53,169.61,169.5,169.54,8300.0,111.3276,111.3802,111.3079,111.3342,8300.0
2014-06-12 13:55:00,169.58,169.58,169.31,169.4,3800.0,111.3605,111.3605,111.1832,111.2423,3800.0
2014-06-12 14:00:00,169.3,169.38,169.3,169.38,1300.0,111.1766,111.2291,111.1766,111.2291,1300.0
2014-06-12 14:05:00,169.42,169.48,169.39,169.47,4000.0,111.2554,111.2948,111.2357,111.2882,4000.0
2014-06-12 14:10:00,169.47,169.63,169.43,169.49,4000.0,111.2882,111.3933,111.262,111.3014,4000.0
2014-06-12 14:15:00,169.55,169.71,169.53,169.71,2000.0,111.3408,111.4458,111.3276,111.4458,2000.0
2014-06-12 14:20:00,169.67,169.73,169.49,169.55,3000.0,111.4196,111.459,111.3014,111.3408,3000.0
2014-06-12 14:25:00,169.56,169.58,169.5,169.58,5900.0,111.3473,111.3605,111.3079,111.3605,5900.0
2014-06-12 14:30:00,169.68,169.68,169.49,169.56,2600.0,111.4261,111.4261,111.3014,111.3473,2600.0
2014-06-12 14:35:00,169.55,169.55,169.46,169.5,1200.0,111.3408,111.3408,111.2817,111.3079,1200.0
2014-06-12 14:40:00,169.51,169.6,169.45,169.46,5200.0,111.3145,111.3736,111.2751,111.2817,5200.0
2014-06-12 14:45:00,169.55,169.55,169.47,169.48,700.0,111.3408,111.3408,111.2882,111.2948,700.0
2014-06-12 14:50:00,169.48,169.49,169.41,169.49,2300.0,111.2948,111.3014,111.2488,111.3014,2300.0
2014-06-12 14:55:00,169.48,169.53,169.46,169.5,1200.0,111.2948,111.3276,111.2817,111.3079,1200.0
2014-06-12 15:00:00,169.45,169.59,169.45,169.47,2900.0,111.2751,111.367,111.2751,111.2882,2900.0
2014-06-12 15:05:00,169.47,169.48,169.44,169.45,1200.0,111.2882,111.2948,111.2685,111.2751,1200.0
2014-06-12 15:10:00,169.4,169.41,169.31,169.36,2600.0,111.2423,111.2488,111.1832,111.216,2600.0
2014-06-12 15:15:00,169.39,169.53,169.39,169.43,12300.0,111.2357,111.3276,111.2357,111.262,12300.0
2014-06-12 15:20:00,169.5,169.59,169.46,169.51,2500.0,111.3079,111.367,111.2817,111.3145,2500.0
2014-06-12 15:25:00,169.46,169.52,169.36,169.36,1400.0,111.2817,111.3211,111.216,111.216,1400.0
2014-06-12 15:30:00,169.4,169.44,169.39,169.41,2500.0,111.2423,111.2685,111.2357,111.2488,2500.0
2014-06-12 15:35:00,169.43,169.44,169.19,169.21,4200.0,111.262,111.2685,111.1044,111.1175,4200.0
2014-06-12 15:40:00,169.16,169.3,169.16,169.29,5500.0,111.0847,111.1766,111.0847,111.17,5500.0
2014-06-12 15:45:00,169.3,169.51,169.3,169.44,11000.0,111.1766,111.3145,111.1766,111.2685,11000.0
2014-06-12 15:50:00,169.44,169.52,169.44,169.45,8800.0,111.2685,111.3211,111.2685,111.2751,8800.0
2014-06-12 15:55:00,169.47,169.51,169.33,169.42,21100.0,111.2882,111.3145,111.1963,111.2554,21100.0
2014-06-13 09:30:00,169.38,169.8,168.86,168.86,3600.0,111.2291,111.5049,110.8877,110.8877,3600.0
2014-06-13 09:35:00,168.99,168.99,168.38,168.69,3300.0,110.973,110.973,110.5724,110.776,3300.0
2014-06-13 09:40:00,168.62,168.62,168.22,168.35,5100.0,110.73,110.73,110.4674,110.5527,5100.0
2014-06-13 09:45:00,168.46,168.62,168.38,168.44,5300.0,110.625,110.73,110.5724,110.6118,5300.0
2014-06-13 09:50:00,168.61,168.79,168.48,168.79,1100.0,110.7235,110.8417,110.6381,110.8417,1100.0
2014-06-13 09:55:00,168.75,168.75,168.47,168.48,4900.0,110.8154,110.8154,110.6315,110.6381,4900.0
2014-06-13 10:00:00,168.41,168.89,168.38,168.89,10000.0,110.5921,110.9074,110.5724,110.9074,10000.0
2014-06-13 10:05:00,168.86,168.86,168.67,168.82,7700.0,110.8877,110.8877,110.7629,110.8614,7700.0
2014-06-13 10:10:00,168.95,168.97,168.95,168.97,200.0,110.9468,110.9599,110.9468,110.9599,200.0
2014-06-13 10:15:00,168.98,169.11,168.93,168.99,20200.0,110.9665,111.0518,110.9336,110.973,20200.0
2014-06-13 10:20:00,168.98,169.21,168.98,169.14,3300.0,110.9665,111.1175,110.9665,111.0715,3300.0
2014-06-13 10:25:00,169.14,169.18,169.08,169.11,1400.0,111.0715,111.0978,111.0321,111.0518,1400.0
2014-06-13 10:30:00,169.18,169.35,169.17,169.35,2200.0,111.0978,111.2094,111.0912,111.2094,2200.0
2014-06-13 10:35:00,169.42,169.47,169.35,169.42,4300.0,111.2554,111.2882,111.2094,111.2554,4300.0
2014-06-13 10:40:00,169.48,169.48,169.48,169.48,100.0,111.2948,111.2948,111.2948,111.2948,100.0
2014-06-13 10:45:00,169.43,169.51,169.41,169.45,1000.0,111.262,111.3145,111.2488,111.2751,1000.0
2014-06-13 10:50:00,169.4,169.55,169.4,169.55,2700.0,111.2423,111.3408,111.2423,111.3408,2700.0
2014-06-13 10:55:00,169.53,169.71,169.44,169.71,11800.0,111.3276,111.4458,111.2685,111.4458,11800.0
2014-06-13 11:00:00,169.68,169.95,169.68,169.9,8700.0,111.4261,111.6034,111.4261,111.5706,8700.0
2014-06-13 11:05:00,169.94,170.01,169.89,169.92,2500.0,111.5969,111.6428,111.564,111.5837,2500.0
2014-06-13 11:10:00,169.92,169.94,169.83,169.83,1100.0,111.5837,111.5969,111.5246,111.5246,1100.0
2014-06-13 11:15:00,169.87,169.95,169.85,169.85,1000.0,111.5509,111.6034,111.5378,111.5378,1000.0
2014-06-13 11:20:00,169.93,169.95,169.87,169.89,800.0,111.5903,111.6034,111.5509,111.564,800.0
2014-06-13 11:25:00,169.87,169.94,169.78,169.94,4300.0,111.5509,111.5969,111.4918,111.5969,4300.0
2014-06-13 11:30:00,169.86,169.86,169.66,169.66,1600.0,111.5443,111.5443,111.413,111.413,1600.0
2014-06-13 11:35:00,169.6,169.72,169.58,169.58,2200.0,111.3736,111.4524,111.3605,111.3605,2200.0
2014-06-13 11:40:00,169.59,169.62,169.45,169.53,3200.0,111.367,111.3867,111.2751,111.3276,3200.0
2014-06-13 11:45:00,169.58,169.7,169.47,169.56,3600.0,111.3605,111.4393,111.2882,111.3473,3600.0
2014-06-13 11:50:00,169.55,169.55,169.46,169.54,1600.0,111.3408,111.3408,111.2817,111.3342,1600.0
2014-06-13 11:55:00,169.49,169.53,169.4,169.53,2700.0,111.3014,111.3276,111.2423,111.3276,2700.0
2014-06-13 12:00:00,169.56,169.61,169.51,169.61,1900.0,111.3473,111.3802,111.3145,111.3802,1900.0
2014-06-13 12:05:00,169.63,169.68,169.57,169.6,2200.0,111.3933,111.4261,111.3539,111.3736,2200.0
2014-06-13 12:10:00,169.52,169.56,169.42,169.42,2000.0,111.3211,111.3473,111.2554,111.2554,2000.0
2014-06-13 12:15:00,169.48,169.48,169.36,169.47,3900.0,111.2948,111.2948,111.216,111.2882,3900.0
2014-06-13 12:20:00,169.48,169.54,169.46,169.54,2700.0,111.2948,111.3342,111.2817,111.3342,2700.0
2014-06-13 12:25:00,169.52,169.52,169.32,169.32,2400.0,111.3211,111.3211,111.1897,111.1897,2400.0
2014-06-13 12:30:00,169.37,169.4,169.3,169.3,3500.0,111.2226,111.2423,111.1766,111.1766,3500.0
2014-06-13 12:35:00,169.24,169.3,169.17,169.21,3200.0,111.1372,111.1766,111.0912,111.1175,3200.0
2014-06-13 12:40:00,169.25,169.33,169.17,169.17,1500.0,111.1438,111.1963,111.0912,111.0912,1500.0
2014-06-13 12:45:00,169.23,169.34,169.15,169.15,2400.0,111.1306,111.2029,111.0781,111.0781,2400.0
2014-06-13 12:50:00,169.18,169.28,169.14,169.28,2500.0,111.0978,111.1635,111.0715,111.1635,2500.0
2014-06-13 12:55:00,169.25,169.27,169.14,169.27,2900.0,111.1438,111.1569,111.0715,111.1569,2900.0
2014-06-13 13:00:00,169.31,169.36,169.29,169.35,1000.0,111.1832,111.216,111.17,111.2094,1000.0
2014-06-13 13:05:00,169.28,169.33,169.16,169.33,3200.0,111.1635,111.1963,111.0847,111.1963,3200.0
2014-06-13 13:10:00,169.29,169.33,169.16,169.21,2000.0,111.17,111.1963,111.0847,111.1175,2000.0
2014-06-13 13:15:00,169.23,169.36,169.23,169.33,4500.0,111.1306,111.216,111.1306,111.1963,4500.0
2014-06-13 13:20:00,169.29,169.29,169.21,169.21,1100.0,111.17,111.17,111.1175,111.1175,1100.0
2014-06-13 13:25:00,169.2,169.36,169.18,169.35,2900.0,111.1109,111.216,111.0978,111.2094,2900.0
2014-06-13 13:30:00,169.34,169.39,169.31,169.39,4500.0,111.2029,111.2357,111.1832,111.2357,4500.0
2014-06-13 13:35:00,169.4,169.49,169.4,169.49,4100.0,111.2423,111.3014,111.2423,111.3014,4100.0
2014-06-13 13:40:00,169.52,169.54,169.49,169.5,1700.0,111.3211,111.3342,111.3014,111.3079,1700.0
2014-06-13 13:45:00,169.54,169.54,169.45,169.53,4000.0,111.3342,111.3342,111.2751,111.3276,4000.0
2014-06-13 13:50:00,169.51,169.51,169.48,169.49,2700.0,111.3145,111.3145,111.2948,111.3014,2700.0
2014-06-13 13:55:00,169.51,169.51,169.44,169.44,3100.0,111.3145,111.3145,111.2685,111.2685,3100.0
2014-06-13 14:00:00,169.45,169.49,169.42,169.49,23200.0,111.2751,111.3014,111.2554,111.3014,23200.0
2014-06-13 14:05:00,169.5,169.56,169.5,169.55,1400.0,111.3079,111.3473,111.3079,111.3408,1400.0
2014-06-13 14:10:00,169.52,169.53,169.49,169.52,2800.0,111.3211,111.3276,111.3014,111.3211,2800.0
2014-06-13 14:15:00,169.53,169.65,169.53,169.63,5300.0,111.3276,111.4064,111.3276,111.3933,5300.0
2014-06-13 14:20:00,169.62,169.67,169.58,169.66,4400.0,111.3867,111.4196,111.3605,111.413,4400.0
2014-06-13 14:25:00,169.67,169.68,169.63,169.66,3600.0,111.4196,111.4261,111.3933,111.413,3600.0
2014-06-13 14:30:00,169.65,169.68,169.6,169.64,6700.0,111.4064,111.4261,111.3736,111.3999,6700.0
2014-06-13 14:35:00,169.64,169.8,169.64,169.75,4200.0,111.3999,111.5049,111.3999,111.4721,4200.0
2014-06-13 14:40:00,169.75,169.75,169.61,169.61,2600.0,111.4721,111.4721,111.3802,111.3802,2600.0
2014-06-13 14:45:00,169.66,169.7,169.59,169.63,6200.0,111.413,111.4393,111.367,111.3933,6200.0
2014-06-13 14:50:00,169.61,169.61,169.5,169.52,4500.0,111.3802,111.3802,111.3079,111.3211,4500.0
2014-06-13 14:55:00,169.53,169.53,169.45,169.47,5500.0,111.3276,111.3276,111.2751,111.2882,5500.0
2014-06-13 15:00:00,169.49,169.61,169.49,169.55,2000.0,111.3014,111.3802,111.3014,111.3408,2000.0
2014-06-13 15:05:00,169.51,169.65,169.49,169.62,5700.0,111.3145,111.4064,111.3014,111.3867,5700.0
2014-06-13 15:10:00,169.59,169.59,169.52,169.56,5400.0,111.367,111.367,111.3211,111.3473,5400.0
2014-06-13 15:15:00,169.56,169.6,169.48,169.5,11000.0,111.3473,111.3736,111.2948,111.3079,11000.0
2014-06-13 15:20:00,169.5,169.5,169.39,169.45,8200.0,111.3079,111.3079,111.2357,111.2751,8200.0
2014-06-13 15:25:00,169.44,169.46,169.37,169.37,7100.0,111.2685,111.2817,111.2226,111.2226,7100.0
2014-06-13 15:30:00,169.38,169.38,169.3,169.34,5000.0,111.2291,111.2291,111.1766,111.2029,5000.0
2014-06-13 15:35:00,169.35,169.5,169.34,169.41,12000.0,111.2094,111.3079,111.2029,111.2488,12000.0
2014-06-13 15:40:00,169.41,169.43,169.24,169.24,11900.0,111.2488,111.262,111.1372,111.1372,11900.0
2014-06-13 15:45:00,169.25,169.34,169.24,169.34,15300.0,111.1438,111.2029,111.1372,111.2029,15300.0
2014-06-13 15:50:00,169.33,169.34,169.21,169.27,31700.0,111.1963,111.2029,111.1175,111.1569,31700.0
2014-06-13 15:55:00,169.27,169.49,169.27,169.49,29900.0,111.1569,111.3014,111.1569,111.3014,29900.0
2014-06-16 09:30:00,169.39,169.74,169.15,169.74,5900.0,111.2357,111.4655,111.0781,111.4655,5900.0
2014-06-16 09:35:00,169.78,170.17,169.69,170.17,3800.0,111.4918,111.7479,111.4327,111.7479,3800.0
2014-06-16 09:40:00,170.16,170.75,170.03,170.75,2400.0,111.7413,112.1288,111.656,112.1288,2400.0
2014-06-16 09:45:00,170.75,170.75,169.96,169.96,4100.0,112.1288,112.1288,111.61,111.61,4100.0
2014-06-16 09:50:00,169.95,170.32,169.84,170.2,5700.0,111.6034,111.8464,111.5312,111.7676,5700.0
2014-06-16 09:55:00,170.2,170.48,170.2,170.24,2700.0,111.7676,111.9515,111.7676,111.7939,2700.0
2014-06-16 10:00:00,170.26,170.7,170.26,170.6,3300.0,111.807,112.096,111.807,112.0303,3300.0
2014-06-16 10:05:00,170.69,170.73,170.39,170.53,3000.0,112.0894,112.1157,111.8924,111.9843,3000.0
2014-06-16 10:10:00,170.5,170.58,170.09,170.1,4800.0,111.9646,112.0171,111.6954,111.7019,4800.0
2014-06-16 10:15:00,170.15,170.48,170.15,170.38,2800.0,111.7348,111.9515,111.7348,111.8858,2800.0
2014-06-16 10:20:00,170.5,170.68,170.45,170.66,2700.0,111.9646,112.0828,111.9318,112.0697,2700.0
2014-06-16 10:25:00,170.63,170.71,170.24,170.47,4600.0,112.05,112.1025,111.7939,111.9449,4600.0
2014-06-16 10:30:00,170.47,170.47,170.13,170.2,2400.0,111.9449,111.9449,111.7216,111.7676,2400.0
2014-06-16 10:35:00,170.22,170.27,169.95,170.02,3000.0,111.7807,111.8136,111.6034,111.6494,3000.0
2014-06-16 10:40:00,169.94,170.08,169.93,169.96,2700.0,111.5969,111.6888,111.5903,111.61,2700.0
2014-06-16 10:45:00,169.98,170.03,169.79,169.79,1800.0,111.6231,111.656,111.4984,111.4984,1800.0
2014-06-16 10:50:00,169.77,169.83,169.66,169.79,3000.0,111.4852,111.5246,111.413,111.4984,3000.0
2014-06-16 10:55:00,169.81,169.85,169.64,169.75,2200.0,111.5115,111.5378,111.3999,111.4721,2200.0
2014-06-16 11:00:00,169.76,169.84,169.75,169.77,700.0,111.4787,111.5312,111.4721,111.4852,700.0
2014-06-16 11:05:00,169.78,169.78,169.45,169.6,1700.0,111.4918,111.4918,111.2751,111.3736,1700.0
2014-06-16 11:10:00,169.59,169.66,169.59,169.59,1800.0,111.367,111.413,111.367,111.367,1800.0
2014-06-16 11:15:00,169.53,169.62,169.38,169.41,3300.0,111.3276,111.3867,111.2291,111.2488,3300.0
2014-06-16 11:20:00,169.45,169.6,169.35,169.6,5000.0,111.2751,111.3736,111.2094,111.3736,5000.0
2014-06-16 11:25:00,169.64,169.65,169.57,169.6,6600.0,111.3999,111.4064,111.3539,111.3736,6600.0
2014-06-16 11:30:00,169.58,169.59,169.41,169.48,6200.0,111.3605,111.367,111.2488,111.2948,6200.0
2014-06-16 11:35:00,169.44,169.47,169.4,169.43,2500.0,111.2685,111.2882,111.2423,111.262,2500.0
2014-06-16 11:40:00,169.43,169.54,169.35,169.53,4000.0,111.262,111.3342,111.2094,111.3276,4000.0
2014-06-16 11:45:00,169.52,169.52,169.32,169.37,4200.0,111.3211,111.3211,111.1897,111.2226,4200.0
2014-06-16 11:50:00,169.27,169.3,169.14,169.14,2900.0,111.1569,111.1766,111.0715,111.0715,2900.0
2014-06-16 11:55:00,169.17,169.37,169.17,169.32,1800.0,111.0912,111.2226,111.0912,111.1897,1800.0
2014-06-16 12:00:00,169.33,169.38,169.28,169.35,3400.0,111.1963,111.2291,111.1635,111.2094,3400.0
2014-06-16 12:05:00,169.34,169.44,169.34,169.44,1400.0,111.2029,111.2685,111.2029,111.2685,1400.0
2014-06-16 12:10:00,169.48,169.58,169.44,169.44,2600.0,111.2948,111.3605,111.2685,111.2685,2600.0
2014-06-16 12:15:00,169.42,169.51,169.42,169.45,1600.0,111.2554,111.3145,111.2554,111.2751,1600.0
2014-06-16 12:20:00,169.4,169.58,169.4,169.52,1000.0,111.2423,111.3605,111.2423,111.3211,1000.0
2014-06-16 12:25:00,169.54,169.64,169.47,169.59,1800.0,111.3342,111.3999,111.2882,111.367,1800.0
2014-06-16 12:30:00,169.62,169.62,169.53,169.53,2300.0,111.3867,111.3867,111.3276,111.3276,2300.0
2014-06-16 12:35:00,169.55,169.58,169.51,169.54,8200.0,111.3408,111.3605,111.3145,111.3342,8200.0
2014-06-16 12:40:00,169.54,169.61,169.53,169.55,1200.0,111.3342,111.3802,111.3276,111.3408,1200.0
2014-06-16 12:45:00,169.54,169.59,169.52,169.59,1100.0,111.3342,111.367,111.3211,111.367,1100.0
2014-06-16 12:50:00,169.59,169.67,169.59,169.65,900.0,111.367,111.4196,111.367,111.4064,900.0
2014-06-16 12:55:00,169.71,169.77,169.7,169.76,1500.0,111.4458,111.4852,111.4393,111.4787,1500.0
2014-06-16 13:00:00,169.65,169.8,169.64,169.8,1500.0,111.4064,111.5049,111.3999,111.5049,1500.0
2014-06-16 13:05:00,169.86,169.93,169.82,169.93,2100.0,111.5443,111.5903,111.5181,111.5903,2100.0
2014-06-16 13:10:00,169.89,169.93,169.88,169.88,700.0,111.564,111.5903,111.5575,111.5575,700.0
2014-06-16 13:15:00,169.9,170.02,169.87,170.02,5300.0,111.5706,111.6494,111.5509,111.6494,5300.0
2014-06-16 13:20:00,169.95,169.95,169.85,169.85,4600.0,111.6034,111.6034,111.5378,111.5378,4600.0
2014-06-16 13:25:00,169.81,169.81,169.67,169.71,3200.0,111.5115,111.5115,111.4196,111.4458,3200.0
2014-06-16 13:30:00,169.71,169.74,169.65,169.7,3600.0,111.4458,111.4655,111.4064,111.4393,3600.0
2014-06-16 13:35:00,169.73,169.78,169.34,169.34,7900.0,111.459,111.4918,111.2029,111.2029,7900.0
2014-06-16 13:40:00,169.33,169.41,169.22,169.27,4100.0,111.1963,111.2488,111.1241,111.1569,4100.0
2014-06-16 13:45:00,169.27,169.3,169.16,169.16,9400.0,111.1569,111.1766,111.0847,111.0847,9400.0
2014-06-16 13:50:00,169.16,169.22,169.03,169.07,6800.0,111.0847,111.1241,110.9993,111.0256,6800.0
2014-06-16 13:55:00,169.07,169.41,169.07,169.41,2700.0,111.0256,111.2488,111.0256,111.2488,2700.0
2014-06-16 14:00:00,169.41,169.56,169.41,169.53,3300.0,111.2488,111.3473,111.2488,111.3276,3300.0
2014-06-16 14:05:00,169.56,169.56,169.38,169.47,3300.0,111.3473,111.3473,111.2291,111.2882,3300.0
2014-06-16 14:10:00,169.47,169.6,169.47,169.6,4100.0,111.2882,111.3736,111.2882,111.3736,4100.0
2014-06-16 14:15:00,169.61,169.64,169.51,169.53,4800.0,111.3802,111.3999,111.3145,111.3276,4800.0
2014-06-16 14:20:00,169.49,169.6,169.49,169.59,4100.0,111.3014,111.3736,111.3014,111.367,4100.0
2014-06-16 14:25:00,169.59,169.68,169.56,169.65,3500.0,111.367,111.4261,111.3473,111.4064,3500.0
2014-06-16 14:30:00,169.61,169.63,169.58,169.59,2100.0,111.3802,111.3933,111.3605,111.367,2100.0
2014-06-16 14:35:00,169.59,169.62,169.54,169.54,3500.0,111.367,111.3867,111.3342,111.3342,3500.0
2014-06-16 14:40:00,169.54,169.58,169.51,169.54,2000.0,111.3342,111.3605,111.3145,111.3342,2000.0
2014-06-16 14:45:00,169.54,169.59,169.54,169.54,3100.0,111.3342,111.367,111.3342,111.3342,3100.0
2014-06-16 14:50:00,169.52,169.52,169.34,169.34,1300.0,111.3211,111.3211,111.2029,111.2029,1300.0
2014-06-16 14:55:00,169.32,169.32,169.04,169.05,4300.0,111.1897,111.1897,111.0059,111.0124,4300.0
2014-06-16 15:00:00,169.02,169.04,168.9,168.98,3700.0,110.9927,111.0059,110.9139,110.9665,3700.0
2014-06-16 15:05:00,169.01,169.07,168.93,168.93,3400.0,110.9862,111.0256,110.9336,110.9336,3400.0
2014-06-16 15:10:00,168.84,168.85,168.68,168.68,3200.0,110.8745,110.8811,110.7694,110.7694,3200.0
2014-06-16 15:15:00,168.7,168.92,168.69,168.92,12000.0,110.7826,110.9271,110.776,110.9271,12000.0
2014-06-16 15:20:00,168.93,169.08,168.93,168.93,4800.0,110.9336,111.0321,110.9336,110.9336,4800.0
2014-06-16 15:25:00,168.95,169.05,168.91,169.05,3200.0,110.9468,111.0124,110.9205,111.0124,3200.0
2014-06-16 15:30:00,169.05,169.07,168.97,168.97,2600.0,111.0124,111.0256,110.9599,110.9599,2600.0
2014-06-16 15:35:00,168.97,169.01,168.96,169.01,4200.0,110.9599,110.9862,110.9533,110.9862,4200.0
2014-06-16 15:40:00,169.03,169.03,168.83,168.99,7200.0,110.9993,110.9993,110.868,110.973,7200.0
2014-06-16 15:45:00,169.0,169.0,168.78,168.87,8900.0,110.9796,110.9796,110.8351,110.8942,8900.0
2014-06-16 15:50:00,168.91,169.01,168.91,168.97,11000.0,110.9205,110.9862,110.9205,110.9599,11000.0
2014-06-16 15:55:00,168.97,169.13,168.91,168.99,25700.0,110.9599,111.065,110.9205,110.973,25700.0
2014-06-17 09:30:00,168.32,168.79,168.15,168.78,5900.0,110.533,110.8417,110.4214,110.8351,5900.0
2014-06-17 09:35:00,168.42,168.81,167.83,167.91,3000.0,110.5987,110.8548,110.2113,110.2638,3000.0
2014-06-17 09:40:00,167.88,168.12,167.8,167.84,2700.0,110.2441,110.4017,110.1916,110.2178,2700.0
2014-06-17 09:45:00,167.92,168.28,167.92,168.15,8000.0,110.2704,110.5068,110.2704,110.4214,8000.0
2014-06-17 09:50:00,168.14,168.28,167.92,167.97,6300.0,110.4148,110.5068,110.2704,110.3032,6300.0
2014-06-17 09:55:00,167.98,168.34,167.98,168.27,13200.0,110.3098,110.5462,110.3098,110.5002,13200.0
2014-06-17 10:00:00,168.47,168.57,168.39,168.5,3300.0,110.6315,110.6972,110.579,110.6512,3300.0
2014-06-17 10:05:00,168.52,169.09,168.45,168.96,5800.0,110.6644,111.0387,110.6184,110.9533,5800.0
2014-06-17 10:10:00,169.03,169.34,168.94,169.09,12500.0,110.9993,111.2029,110.9402,111.0387,12500.0
2014-06-17 10:15:00,169.07,169.12,168.86,168.86,3700.0,111.0256,111.0584,110.8877,110.8877,3700.0
2014-06-17 10:20:00,168.77,168.85,168.63,168.85,4900.0,110.8285,110.8811,110.7366,110.8811,4900.0
2014-06-17 10:25:00,168.76,168.8,168.71,168.8,3300.0,110.822,110.8483,110.7891,110.8483,3300.0
2014-06-17 10:30:00,168.8,168.83,168.65,168.69,2900.0,110.8483,110.868,110.7497,110.776,2900.0
2014-06-17 10:35:00,168.66,168.91,168.64,168.91,1800.0,110.7563,110.9205,110.7432,110.9205,1800.0
2014-06-17 10:40:00,168.96,168.96,168.58,168.62,4500.0,110.9533,110.9533,110.7038,110.73,4500.0
2014-06-17 10:45:00,168.61,168.61,168.46,168.59,1600.0,110.7235,110.7235,110.625,110.7103,1600.0
2014-06-17 10:50:00,168.51,168.55,168.37,168.55,2600.0,110.6578,110.6841,110.5659,110.6841,2600.0
2014-06-17 10:55:00,168.64,168.74,168.6,168.7,2300.0,110.7432,110.8088,110.7169,110.7826,2300.0
2014-06-17 11:00:00,168.64,168.81,168.64,168.72,4700.0,110.7432,110.8548,110.7432,110.7957,4700.0
2014-06-17 11:05:00,168.67,168.82,168.63,168.68,2800.0,110.7629,110.8614,110.7366,110.7694,2800.0
2014-06-17 11:10:00,168.67,168.92,168.64,168.68,4700.0,110.7629,110.9271,110.7432,110.7694,4700.0
2014-06-17 11:15:00,168.72,168.86,168.66,168.72,8200.0,110.7957,110.8877,110.7563,110.7957,8200.0
2014-06-17 11:20:00,168.75,169.03,168.73,168.89,10700.0,110.8154,110.9993,110.8023,110.9074,10700.0
2014-06-17 11:25:00,168.95,169.21,168.95,169.21,2400.0,110.9468,111.1175,110.9468,111.1175,2400.0
2014-06-17 11:30:00,169.21,169.43,169.19,169.43,3400.0,111.1175,111.262,111.1044,111.262,3400.0
2014-06-17 11:35:00,169.46,169.46,169.09,169.24,3400.0,111.2817,111.2817,111.0387,111.1372,3400.0
2014-06-17 11:40:00,169.17,169.17,168.94,168.94,4700.0,111.0912,111.0912,110.9402,110.9402,4700.0
2014-06-17 11:45:00,168.97,169.15,168.97,169.11,2500.0,110.9599,111.0781,110.9599,111.0518,2500.0
2014-06-17 11:50:00,169.11,169.11,168.94,169.01,1700.0,111.0518,111.0518,110.9402,110.9862,1700.0
2014-06-17 11:55:00,169.04,169.23,169.04,169.23,800.0,111.0059,111.1306,111.0059,111.1306,800.0
2014-06-17 12:00:00,169.1,169.14,169.01,169.02,2300.0,111.0453,111.0715,110.9862,110.9927,2300.0
2014-06-17 12:05:00,169.03,169.1,169.02,169.1,1100.0,110.9993,111.0453,110.9927,111.0453,1100.0
2014-06-17 12:10:00,169.07,169.24,169.07,169.24,1000.0,111.0256,111.1372,111.0256,111.1372,1000.0
2014-06-17 12:15:00,169.2,169.24,169.07,169.09,1000.0,111.1109,111.1372,111.0256,111.0387,1000.0
2014-06-17 12:20:00,169.0,169.02,168.95,168.99,700.0,110.9796,110.9927,110.9468,110.973,700.0
2014-06-17 12:25:00,169.05,169.16,169.05,169.12,1800.0,111.0124,111.0847,111.0124,111.0584,1800.0
2014-06-17 12:30:00,169.11,169.27,169.11,169.19,1300.0,111.0518,111.1569,111.0518,111.1044,1300.0
2014-06-17 12:35:00,169.18,169.29,169.18,169.24,1200.0,111.0978,111.17,111.0978,111.1372,1200.0
2014-06-17 12:40:00,169.28,169.39,169.27,169.32,2400.0,111.1635,111.2357,111.1569,111.1897,2400.0
2014-06-17 12:45:00,169.34,169.61,169.32,169.57,1800.0,111.2029,111.3802,111.1897,111.3539,1800.0
2014-06-17 12:50:00,169.6,169.65,169.51,169.65,1400.0,111.3736,111.4064,111.3145,111.4064,1400.0
2014-06-17 12:55:00,169.71,169.71,169.56,169.71,2200.0,111.4458,111.4458,111.3473,111.4458,2200.0
2014-06-17 13:00:00,169.72,169.72,169.53,169.56,2100.0,111.4524,111.4524,111.3276,111.3473,2100.0
2014-06-17 13:05:00,169.56,169.64,169.53,169.64,600.0,111.3473,111.3999,111.3276,111.3999,600.0
2014-06-17 13:10:00,169.68,169.68,169.58,169.6,2500.0,111.4261,111.4261,111.3605,111.3736,2500.0
2014-06-17 13:15:00,169.56,169.59,169.56,169.58,500.0,111.3473,111.367,111.3473,111.3605,500.0
2014-06-17 13:20:00,169.55,169.74,169.52,169.7,3300.0,111.3408,111.4655,111.3211,111.4393,3300.0
2014-06-17 13:25:00,169.7,169.72,169.58,169.59,2300.0,111.4393,111.4524,111.3605,111.367,2300.0
2014-06-17 13:30:00,169.61,169.75,169.61,169.7,1800.0,111.3802,111.4721,111.3802,111.4393,1800.0
2014-06-17 13:35:00,169.67,169.69,169.62,169.68,2000.0,111.4196,111.4327,111.3867,111.4261,2000.0
2014-06-17 13:40:00,169.68,169.68,169.66,169.68,1200.0,111.4261,111.4261,111.413,111.4261,1200.0
2014-06-17 13:45:00,169.65,169.7,169.61,169.64,1200.0,111.4064,111.4393,111.3802,111.3999,1200.0
2014-06-17 13:50:00,169.61,169.61,169.47,169.51,3000.0,111.3802,111.3802,111.2882,111.3145,3000.0
2014-06-17 13:55:00,169.47,169.49,169.45,169.48,3200.0,111.2882,111.3014,111.2751,111.2948,3200.0
2014-06-17 14:00:00,169.46,169.46,169.29,169.29,1800.0,111.2817,111.2817,111.17,111.17,1800.0
2014-06-17 14:05:00,169.3,169.31,169.23,169.23,3100.0,111.1766,111.1832,111.1306,111.1306,3100.0
2014-06-17 14:10:00,169.2,169.2,169.15,169.15,1000.0,111.1109,111.1109,111.0781,111.0781,1000.0
2014-06-17 14:15:00,169.15,169.26,169.15,169.26,1300.0,111.0781,111.1503,111.0781,111.1503,1300.0
2014-06-17 14:20:00,169.25,169.41,169.25,169.38,1800.0,111.1438,111.2488,111.1438,111.2291,1800.0
2014-06-17 14:25:00,169.41,169.41,169.29,169.36,1300.0,111.2488,111.2488,111.17,111.216,1300.0
2014-06-17 14:30:00,169.35,169.41,169.28,169.37,16300.0,111.2094,111.2488,111.1635,111.2226,16300.0
2014-06-17 14:35:00,169.31,169.46,169.31,169.46,1000.0,111.1832,111.2817,111.1832,111.2817,1000.0
2014-06-17 14:40:00,169.47,169.5,169.39,169.43,4800.0,111.2882,111.3079,111.2357,111.262,4800.0
2014-06-17 14:45:00,169.48,169.53,169.45,169.52,2700.0,111.2948,111.3276,111.2751,111.3211,2700.0
2014-06-17 14:50:00,169.51,169.63,169.51,169.62,2200.0,111.3145,111.3933,111.3145,111.3867,2200.0
2014-06-17 14:55:00,169.65,169.77,169.65,169.76,900.0,111.4064,111.4852,111.4064,111.4787,900.0
2014-06-17 15:00:00,169.77,169.77,169.46,169.46,5600.0,111.4852,111.4852,111.2817,111.2817,5600.0
2014-06-17 15:05:00,169.44,169.62,169.44,169.62,3300.0,111.2685,111.3867,111.2685,111.3867,3300.0
2014-06-17 15:10:00,169.64,169.64,169.56,169.56,1100.0,111.3999,111.3999,111.3473,111.3473,1100.0
2014-06-17 15:15:00,169.43,169.43,169.36,169.43,1900.0,111.262,111.262,111.216,111.262,1900.0
2014-06-17 15:20:00,169.41,169.41,169.28,169.34,3100.0,111.2488,111.2488,111.1635,111.2029,3100.0
2014-06-17 15:25:00,169.31,169.44,169.31,169.41,2600.0,111.1832,111.2685,111.1832,111.2488,2600.0
2014-06-17 15:30:00,169.42,169.44,169.34,169.42,1900.0,111.2554,111.2685,111.2029,111.2554,1900.0
2014-06-17 15:35:00,169.45,169.55,169.41,169.48,6500.0,111.2751,111.3408,111.2488,111.2948,6500.0
2014-06-17 15:40:00,169.49,169.76,169.49,169.76,8400.0,111.3014,111.4787,111.3014,111.4787,8400.0
2014-06-17 15:45:00,169.77,169.83,169.61,169.65,12400.0,111.4852,111.5246,111.3802,111.4064,12400.0
2014-06-17 15:50:00,169.66,169.7,169.5,169.64,18200.0,111.413,111.4393,111.3079,111.3999,18200.0
2014-06-17 15:55:00,169.65,169.85,169.62,169.74,24900.0,111.4064,111.5378,111.3867,111.4655,24900.0
2014-06-18 09:30:00,169.48,170.24,169.37,169.37,7200.0,111.2948,111.7939,111.2226,111.2226,7200.0
2014-06-18 09:35:00,169.31,169.41,168.63,169.41,8900.0,111.1832,111.2488,110.7366,111.2488,8900.0
2014-06-18 09:40:00,169.38,169.62,169.32,169.56,2200.0,111.2291,111.3867,111.1897,111.3473,2200.0
2014-06-18 09:45:00,169.65,169.76,169.49,169.52,5300.0,111.4064,111.4787,111.3014,111.3211,5300.0
2014-06-18 09:50:00,169.62,170.03,169.62,170.03,1000.0,111.3867,111.656,111.3867,111.656,1000.0
2014-06-18 09:55:00,169.94,170.03,169.49,169.65,18200.0,111.5969,111.656,111.3014,111.4064,18200.0
2014-06-18 10:00:00,169.75,169.98,169.54,169.7,6300.0,111.4721,111.6231,111.3342,111.4393,6300.0
2014-06-18 10:05:00,169.84,169.86,169.51,169.52,5800.0,111.5312,111.5443,111.3145,111.3211,5800.0
2014-06-18 10:10:00,169.64,169.83,169.56,169.66,2700.0,111.3999,111.5246,111.3473,111.413,2700.0
2014-06-18 10:15:00,169.61,169.64,169.41,169.41,3300.0,111.3802,111.3999,111.2488,111.2488,3300.0
2014-06-18 10:20:00,169.41,169.46,169.19,169.19,2900.0,111.2488,111.2817,111.1044,111.1044,2900.0
2014-06-18 10:25:00,169.19,169.25,169.12,169.13,3900.0,111.1044,111.1438,111.0584,111.065,3900.0
2014-06-18 10:30:00,169.14,169.39,169.0,169.14,4600.0,111.0715,111.2357,110.9796,111.0715,4600.0
2014-06-18 10:35:00,169.21,169.22,169.09,169.2,1600.0,111.1175,111.1241,111.0387,111.1109,1600.0
2014-06-18 10:40:00,169.18,169.18,168.94,168.96,2300.0,111.0978,111.0978,110.9402,110.9533,2300.0
2014-06-18 10:45:00,169.07,169.09,168.95,169.03,1900.0,111.0256,111.0387,110.9468,110.9993,1900.0
2014-06-18 10:50:00,169.03,169.07,168.9,168.95,2000.0,110.9993,111.0256,110.9139,110.9468,2000.0
2014-06-18 10:55:00,168.87,168.92,168.62,168.69,3700.0,110.8942,110.9271,110.73,110.776,3700.0
2014-06-18 11:00:00,168.65,168.78,168.6,168.71,3300.0,110.7497,110.8351,110.7169,110.7891,3300.0
2014-06-18 11:05:00,168.64,168.87,168.56,168.84,2900.0,110.7432,110.8942,110.6906,110.8745,2900.0
2014-06-18 11:10:00,168.81,168.85,168.64,168.74,7200.0,110.8548,110.8811,110.7432,110.8088,7200.0
2014-06-18 11:15:00,168.67,168.85,168.67,168.81,6700.0,110.7629,110.8811,110.7629,110.8548,6700.0
2014-06-18 11:20:00,168.81,168.98,168.81,168.92,2100.0,110.8548,110.9665,110.8548,110.9271,2100.0
2014-06-18 11:25:00,168.91,168.96,168.82,168.87,2600.0,110.9205,110.9533,110.8614,110.8942,2600.0
2014-06-18 11:30:00,168.88,169.26,168.88,169.26,2700.0,110.9008,111.1503,110.9008,111.1503,2700.0
2014-06-18 11:35:00,169.28,169.33,169.17,169.22,1300.0,111.1635,111.1963,111.0912,111.1241,1300.0
2014-06-18 11:40:00,169.21,169.22,169.1,169.13,5200.0,111.1175,111.1241,111.0453,111.065,5200.0
2014-06-18 11:45:00,169.13,169.14,169.08,169.11,6600.0,111.065,111.0715,111.0321,111.0518,6600.0
2014-06-18 11:50:00,169.12,169.12,168.9,168.93,3100.0,111.0584,111.0584,110.9139,110.9336,3100.0
2014-06-18 11:55:00,168.91,168.93,168.77,168.77,3200.0,110.9205,110.9336,110.8285,110.8285,3200.0
2014-06-18 12:00:00,168.84,168.92,168.81,168.87,4800.0,110.8745,110.9271,110.8548,110.8942,4800.0
2014-06-18 12:05:00,168.81,168.88,168.81,168.87,2000.0,110.8548,110.9008,110.8548,110.8942,2000.0
2014-06-18 12:10:00,168.87,168.95,168.82,168.83,3800.0,110.8942,110.9468,110.8614,110.868,3800.0
2014-06-18 12:15:00,168.82,168.95,168.78,168.87,6600.0,110.8614,110.9468,110.8351,110.8942,6600.0
2014-06-18 12:20:00,168.87,168.87,168.77,168.78,2200.0,110.8942,110.8942,110.8285,110.8351,2200.0
2014-06-18 12:25:00,168.76,168.88,168.71,168.79,4400.0,110.822,110.9008,110.7891,110.8417,4400.0
2014-06-18 12:30:00,168.81,168.9,168.78,168.9,8500.0,110.8548,110.9139,110.8351,110.9139,8500.0
2014-06-18 12:35:00,168.91,168.94,168.89,168.94,1800.0,110.9205,110.9402,110.9074,110.9402,1800.0
2014-06-18 12:40:00,168.91,168.91,168.8,168.86,3200.0,110.9205,110.9205,110.8483,110.8877,3200.0
2014-06-18 12:45:00,168.86,168.92,168.86,168.91,2300.0,110.8877,110.9271,110.8877,110.9205,2300.0
2014-06-18 12:50:00,168.95,169.03,168.93,169.0,2200.0,110.9468,110.9993,110.9336,110.9796,2200.0
2014-06-18 12:55:00,169.02,169.03,169.0,169.01,1500.0,110.9927,110.9993,110.9796,110.9862,1500.0
2014-06-18 13:00:00,169.0,169.05,168.96,168.98,3500.0,110.9796,111.0124,110.9533,110.9665,3500.0
2014-06-18 13:05:00,168.98,169.0,168.94,168.94,3200.0,110.9665,110.9796,110.9402,110.9402,3200.0
2014-06-18 13:10:00,168.96,169.08,168.94,169.08,5200.0,110.9533,111.0321,110.9402,111.0321,5200.0
2014-06-18 13:15:00,169.08,169.13,169.05,169.13,2000.0,111.0321,111.065,111.0124,111.065,2000.0
2014-06-18 13:20:00,169.16,169.39,169.16,169.39,2800.0,111.0847,111.2357,111.0847,111.2357,2800.0
2014-06-18 13:25:00,169.35,169.41,169.35,169.39,3200.0,111.2094,111.2488,111.2094,111.2357,3200.0
2014-06-18 13:30:00,169.34,169.34,169.09,169.12,6400.0,111.2029,111.2029,111.0387,111.0584,6400.0
2014-06-18 13:35:00,169.12,169.42,169.11,169.42,4100.0,111.0584,111.2554,111.0518,111.2554,4100.0
2014-06-18 13:40:00,169.37,169.45,169.35,169.38,4200.0,111.2226,111.2751,111.2094,111.2291,4200.0
2014-06-18 13:45:00,169.35,169.4,169.34,169.39,2200.0,111.2094,111.2423,111.2029,111.2357,2200.0
2014-06-18 13:50:00,169.39,169.67,169.37,169.65,7000.0,111.2357,111.4196,111.2226,111.4064,7000.0
2014-06-18 13:55:00,169.64,169.65,169.41,169.45,4000.0,111.3999,111.4064,111.2488,111.2751,4000.0
2014-06-18 14:00:00,169.42,169.89,169.22,169.73,16400.0,111.2554,111.564,111.1241,111.459,16400.0
2014-06-18 14:05:00,169.73,169.73,169.29,169.41,9400.0,111.459,111.459,111.17,111.2488,9400.0
2014-06-18 14:10:00,169.47,170.01,169.47,169.88,8300.0,111.2882,111.6428,111.2882,111.5575,8300.0
2014-06-18 14:15:00,170.01,170.01,169.67,169.95,5900.0,111.6428,111.6428,111.4196,111.6034,5900.0
2014-06-18 14:20:00,169.96,170.0,169.93,169.99,3900.0,111.61,111.6363,111.5903,111.6297,3900.0
2014-06-18 14:25:00,170.02,170.19,169.94,170.19,3500.0,111.6494,111.761,111.5969,111.761,3500.0
2014-06-18 14:30:00,170.14,170.23,170.07,170.07,5900.0,111.7282,111.7873,111.6822,111.6822,5900.0
2014-06-18 14:35:00,170.04,170.41,170.04,170.41,6700.0,111.6625,111.9055,111.6625,111.9055,6700.0
2014-06-18 14:40:00,170.33,170.33,170.19,170.19,4100.0,111.853,111.853,111.761,111.761,4100.0
2014-06-18 14:45:00,170.19,170.41,170.19,170.41,5200.0,111.761,111.9055,111.761,111.9055,5200.0
2014-06-18 14:50:00,170.4,170.69,170.39,170.69,5200.0,111.8989,112.0894,111.8924,112.0894,5200.0
2014-06-18 14:55:00,170.68,170.83,170.54,170.54,4400.0,112.0828,112.1813,111.9909,111.9909,4400.0
2014-06-18 15:00:00,170.65,170.88,170.65,170.79,6300.0,112.0631,112.2142,112.0631,112.1551,6300.0
2014-06-18 15:05:00,170.86,171.04,170.86,170.94,3500.0,112.201,112.3192,112.201,112.2536,3500.0
2014-06-18 15:10:00,170.89,170.91,170.71,170.81,3000.0,112.2207,112.2339,112.1025,112.1682,3000.0
2014-06-18 15:15:00,170.78,170.94,170.7,170.93,4100.0,112.1485,112.2536,112.096,112.247,4100.0
2014-06-18 15:20:00,170.91,170.97,170.77,170.92,6700.0,112.2339,112.2733,112.1419,112.2404,6700.0
2014-06-18 15:25:00,170.92,171.12,170.83,171.12,8000.0,112.2404,112.3718,112.1813,112.3718,8000.0
2014-06-18 15:30:00,171.03,171.05,170.88,170.93,7700.0,112.3127,112.3258,112.2142,112.247,7700.0
2014-06-18 15:35:00,170.95,171.07,170.86,171.07,10200.0,112.2601,112.3389,112.201,112.3389,10200.0
2014-06-18 15:40:00,171.07,171.24,171.04,171.19,10100.0,112.3389,112.4506,112.3192,112.4177,10100.0
2014-06-18 15:45:00,171.16,171.22,171.06,171.06,11500.0,112.398,112.4374,112.3324,112.3324,11500.0
2014-06-18 15:50:00,171.08,171.1,170.92,170.93,15800.0,112.3455,112.3586,112.2404,112.247,15800.0
2014-06-18 15:55:00,170.95,170.99,170.79,170.82,34500.0,112.2601,112.2864,112.1551,112.1748,34500.0
2014-06-19 09:30:00,170.87,170.87,170.2,170.2,5100.0,112.2076,112.2076,111.7676,111.7676,5100.0
2014-06-19 09:35:00,170.06,170.7,170.03,170.7,4800.0,111.6757,112.096,111.656,112.096,4800.0
2014-06-19 09:40:00,170.73,170.74,170.63,170.63,1800.0,112.1157,112.1222,112.05,112.05,1800.0
2014-06-19 09:45:00,170.59,170.75,170.55,170.55,900.0,112.0237,112.1288,111.9974,111.9974,900.0
2014-06-19 09:50:00,170.44,170.69,170.43,170.56,3500.0,111.9252,112.0894,111.9186,112.004,3500.0
2014-06-19 09:55:00,170.7,171.0,170.7,170.91,2200.0,112.096,112.293,112.096,112.2339,2200.0
2014-06-19 10:00:00,170.9,171.33,170.86,171.33,9500.0,112.2273,112.5097,112.201,112.5097,9500.0
2014-06-19 10:05:00,171.21,171.27,171.21,171.23,300.0,112.4309,112.4703,112.4309,112.444,300.0
2014-06-19 10:10:00,171.19,171.26,171.13,171.15,1400.0,112.4177,112.4637,112.3783,112.3915,1400.0
2014-06-19 10:15:00,171.1,171.27,171.1,171.24,500.0,112.3586,112.4703,112.3586,112.4506,500.0
2014-06-19 10:20:00,171.21,171.23,171.04,171.14,3400.0,112.4309,112.444,112.3192,112.3849,3400.0
2014-06-19 10:25:00,171.07,171.4,171.07,171.25,2300.0,112.3389,112.5556,112.3389,112.4571,2300.0
2014-06-19 10:30:00,171.25,171.25,171.16,171.16,500.0,112.4571,112.4571,112.398,112.398,500.0
2014-06-19 10:35:00,171.27,171.42,171.21,171.42,1200.0,112.4703,112.5688,112.4309,112.5688,1200.0
2014-06-19 10:40:00,171.42,171.43,171.28,171.35,1600.0,112.5688,112.5753,112.4768,112.5228,1600.0
2014-06-19 10:45:00,171.31,171.36,171.27,171.29,1000.0,112.4965,112.5294,112.4703,112.4834,1000.0
2014-06-19 10:50:00,171.33,171.36,171.28,171.35,1000.0,112.5097,112.5294,112.4768,112.5228,1000.0
2014-06-19 10:55:00,171.36,171.5,171.33,171.5,1400.0,112.5294,112.6213,112.5097,112.6213,1400.0
2014-06-19 11:00:00,171.56,171.7,171.51,171.7,3200.0,112.6607,112.7526,112.6279,112.7526,3200.0
2014-06-19 11:05:00,171.62,171.71,171.47,171.52,1700.0,112.7001,112.7592,112.6016,112.6344,1700.0
2014-06-19 11:10:00,171.47,171.55,171.34,171.48,2200.0,112.6016,112.6541,112.5162,112.6082,2200.0
2014-06-19 11:15:00,171.55,171.59,171.45,171.59,1500.0,112.6541,112.6804,112.5885,112.6804,1500.0
2014-06-19 11:20:00,171.6,171.72,171.55,171.6,2600.0,112.687,112.7658,112.6541,112.687,2600.0
2014-06-19 11:25:00,171.58,171.66,171.46,171.51,3400.0,112.6738,112.7264,112.595,112.6279,3400.0
2014-06-19 11:30:00,171.47,171.56,171.43,171.5,1400.0,112.6016,112.6607,112.5753,112.6213,1400.0
2014-06-19 11:35:00,171.5,171.59,171.49,171.59,900.0,112.6213,112.6804,112.6147,112.6804,900.0
2014-06-19 11:40:00,171.66,171.8,171.66,171.75,600.0,112.7264,112.8183,112.7264,112.7855,600.0
2014-06-19 11:45:00,171.84,171.94,171.8,171.94,1900.0,112.8446,112.9102,112.8183,112.9102,1900.0
2014-06-19 11:50:00,172.0,172.0,171.91,171.98,1900.0,112.9496,112.9496,112.8905,112.9365,1900.0
2014-06-19 11:55:00,171.95,171.97,171.86,171.86,1700.0,112.9168,112.9299,112.8577,112.8577,1700.0
2014-06-19 12:00:00,171.85,172.03,171.85,172.03,400.0,112.8511,112.9693,112.8511,112.9693,400.0
2014-06-19 12:05:00,171.94,172.03,171.94,172.03,1400.0,112.9102,112.9693,112.9102,112.9693,1400.0
2014-06-19 12:10:00,172.02,172.03,171.93,171.93,2200.0,112.9628,112.9693,112.9037,112.9037,2200.0
2014-06-19 12:15:00,171.87,171.93,171.82,171.82,1000.0,112.8643,112.9037,112.8314,112.8314,1000.0
2014-06-19 12:20:00,171.77,171.9,171.77,171.9,1400.0,112.7986,112.884,112.7986,112.884,1400.0
2014-06-19 12:25:00,171.83,171.86,171.74,171.74,2500.0,112.838,112.8577,112.7789,112.7789,2500.0
2014-06-19 12:30:00,171.81,171.95,171.81,171.95,2000.0,112.8249,112.9168,112.8249,112.9168,2000.0
2014-06-19 12:35:00,171.99,171.99,171.91,171.96,900.0,112.9431,112.9431,112.8905,112.9234,900.0
2014-06-19 12:40:00,172.01,172.07,172.01,172.06,700.0,112.9562,112.9956,112.9562,112.989,700.0
2014-06-19 12:45:00,172.09,172.19,172.08,172.12,2700.0,113.0087,113.0744,113.0022,113.0284,2700.0
2014-06-19 12:50:00,172.09,172.12,172.05,172.11,2400.0,113.0087,113.0284,112.9825,113.0219,2400.0
2014-06-19 12:55:00,172.13,172.21,172.11,172.11,2000.0,113.035,113.0875,113.0219,113.0219,2000.0
2014-06-19 13:00:00,172.14,172.15,172.08,172.08,1600.0,113.0416,113.0481,113.0022,113.0022,1600.0
2014-06-19 13:05:00,172.05,172.05,171.93,171.93,1300.0,112.9825,112.9825,112.9037,112.9037,1300.0
2014-06-19 13:10:00,171.9,171.9,171.46,171.46,14800.0,112.884,112.884,112.595,112.595,14800.0
2014-06-19 13:15:00,171.46,171.46,171.3,171.37,4600.0,112.595,112.595,112.49,112.5359,4600.0
2014-06-19 13:20:00,171.38,171.45,171.36,171.43,4200.0,112.5425,112.5885,112.5294,112.5753,4200.0
2014-06-19 13:25:00,171.44,171.47,171.25,171.25,3200.0,112.5819,112.6016,112.4571,112.4571,3200.0
2014-06-19 13:30:00,171.21,171.21,171.0,171.05,8200.0,112.4309,112.4309,112.293,112.3258,8200.0
2014-06-19 13:35:00,171.12,171.12,170.69,170.69,4300.0,112.3718,112.3718,112.0894,112.0894,4300.0
2014-06-19 13:40:00,170.68,170.76,170.64,170.64,7100.0,112.0828,112.1354,112.0565,112.0565,7100.0
2014-06-19 13:45:00,170.63,170.75,170.57,170.74,7600.0,112.05,112.1288,112.0106,112.1222,7600.0
2014-06-19 13:50:00,170.74,170.79,170.57,170.57,3900.0,112.1222,112.1551,112.0106,112.0106,3900.0
2014-06-19 13:55:00,170.57,170.65,170.49,170.55,7200.0,112.0106,112.0631,111.958,111.9974,7200.0
2014-06-19 14:00:00,170.52,170.62,170.5,170.57,5200.0,111.9777,112.0434,111.9646,112.0106,5200.0
2014-06-19 14:05:00,170.57,170.61,170.46,170.47,4400.0,112.0106,112.0368,111.9383,111.9449,4400.0
2014-06-19 14:10:00,170.45,170.66,170.44,170.66,5100.0,111.9318,112.0697,111.9252,112.0697,5100.0
2014-06-19 14:15:00,170.58,170.6,170.44,170.46,6300.0,112.0171,112.0303,111.9252,111.9383,6300.0
2014-06-19 14:20:00,170.48,170.54,170.43,170.54,8200.0,111.9515,111.9909,111.9186,111.9909,8200.0
2014-06-19 14:25:00,170.54,170.55,170.43,170.46,4900.0,111.9909,111.9974,111.9186,111.9383,4900.0
2014-06-19 14:30:00,170.43,170.53,170.43,170.47,9700.0,111.9186,111.9843,111.9186,111.9449,9700.0
2014-06-19 14:35:00,170.44,170.47,170.44,170.45,6000.0,111.9252,111.9449,111.9252,111.9318,6000.0
2014-06-19 14:40:00,170.43,170.51,170.43,170.47,5900.0,111.9186,111.9712,111.9186,111.9449,5900.0
2014-06-19 14:45:00,170.45,170.53,170.42,170.53,7400.0,111.9318,111.9843,111.9121,111.9843,7400.0
2014-06-19 14:50:00,170.53,170.54,170.44,170.46,7300.0,111.9843,111.9909,111.9252,111.9383,7300.0
2014-06-19 14:55:00,170.46,170.51,170.43,170.48,7600.0,111.9383,111.9712,111.9186,111.9515,7600.0
2014-06-19 15:00:00,170.55,170.78,170.54,170.77,5000.0,111.9974,112.1485,111.9909,112.1419,5000.0
2014-06-19 15:05:00,170.77,170.81,170.69,170.81,4900.0,112.1419,112.1682,112.0894,112.1682,4900.0
2014-06-19 15:10:00,170.79,170.93,170.78,170.93,4700.0,112.1551,112.247,112.1485,112.247,4700.0
2014-06-19 15:15:00,170.89,171.07,170.89,171.06,2300.0,112.2207,112.3389,112.2207,112.3324,2300.0
2014-06-19 15:20:00,171.05,171.36,171.05,171.26,5300.0,112.3258,112.5294,112.3258,112.4637,5300.0
2014-06-19 15:25:00,171.23,171.33,171.22,171.25,5200.0,112.444,112.5097,112.4374,112.4571,5200.0
2014-06-19 15:30:00,171.29,171.34,171.15,171.15,6200.0,112.4834,112.5162,112.3915,112.3915,6200.0
2014-06-19 15:35:00,171.18,171.19,171.08,171.16,8400.0,112.4112,112.4177,112.3455,112.398,8400.0
2014-06-19 15:40:00,171.17,171.32,171.16,171.31,7700.0,112.4046,112.5031,112.398,112.4965,7700.0
2014-06-19 15:45:00,171.33,171.34,170.94,170.98,24000.0,112.5097,112.5162,112.2536,112.2798,24000.0
2014-06-19 15:50:00,170.99,171.23,170.98,171.21,10000.0,112.2864,112.444,112.2798,112.4309,10000.0
2014-06-19 15:55:00,171.23,171.45,171.17,171.32,36800.0,112.444,112.5885,112.4046,112.5031,36800.0
2014-06-20 09:30:00,172.58,172.58,172.58,172.58,0.0,113.3305,113.3305,113.3305,113.3305,0.0
2014-06-20 09:35:00,171.73,171.9,171.09,171.09,158700.0,112.7723,112.884,112.3521,112.3521,158700.0
2014-06-20 09:40:00,171.13,171.13,170.8,170.8,2700.0,112.3783,112.3783,112.1616,112.1616,2700.0
2014-06-20 09:45:00,170.82,171.18,170.76,171.18,4700.0,112.1748,112.4112,112.1354,112.4112,4700.0
2014-06-20 09:50:00,171.07,171.47,171.04,171.27,2600.0,112.3389,112.6016,112.3192,112.4703,2600.0
2014-06-20 09:55:00,171.37,171.37,171.14,171.14,3500.0,112.5359,112.5359,112.3849,112.3849,3500.0
2014-06-20 10:00:00,171.25,171.37,171.07,171.09,9900.0,112.4571,112.5359,112.3389,112.3521,9900.0
2014-06-20 10:05:00,171.09,171.09,170.85,170.94,7700.0,112.3521,112.3521,112.1945,112.2536,7700.0
2014-06-20 10:10:00,171.06,171.11,170.87,170.92,1800.0,112.3324,112.3652,112.2076,112.2404,1800.0
2014-06-20 10:15:00,170.96,171.13,170.93,171.13,4500.0,112.2667,112.3783,112.247,112.3783,4500.0
2014-06-20 10:20:00,171.17,171.29,171.17,171.28,1600.0,112.4046,112.4834,112.4046,112.4768,1600.0
2014-06-20 10:25:00,171.25,171.42,171.05,171.42,2100.0,112.4571,112.5688,112.3258,112.5688,2100.0
2014-06-20 10:30:00,171.29,171.31,171.19,171.31,1300.0,112.4834,112.4965,112.4177,112.4965,1300.0
2014-06-20 10:35:00,171.38,171.51,171.38,171.47,1800.0,112.5425,112.6279,112.5425,112.6016,1800.0
2014-06-20 10:40:00,171.42,171.42,171.25,171.38,1600.0,112.5688,112.5688,112.4571,112.5425,1600.0
2014-06-20 10:45:00,171.39,171.43,171.22,171.36,2300.0,112.5491,112.5753,112.4374,112.5294,2300.0
2014-06-20 10:50:00,171.39,171.51,171.39,171.39,300.0,112.5491,112.6279,112.5491,112.5491,300.0
2014-06-20 10:55:00,171.5,171.59,171.38,171.45,2200.0,112.6213,112.6804,112.5425,112.5885,2200.0
2014-06-20 11:00:00,171.32,171.37,171.29,171.29,900.0,112.5031,112.5359,112.4834,112.4834,900.0
2014-06-20 11:05:00,171.3,171.44,171.21,171.21,1800.0,112.49,112.5819,112.4309,112.4309,1800.0
2014-06-20 11:10:00,171.28,171.39,171.28,171.37,1900.0,112.4768,112.5491,112.4768,112.5359,1900.0
2014-06-20 11:15:00,171.33,171.39,171.33,171.35,1800.0,112.5097,112.5491,112.5097,112.5228,1800.0
2014-06-20 11:20:00,171.43,171.5,171.39,171.42,5400.0,112.5753,112.6213,112.5491,112.5688,5400.0
2014-06-20 11:25:00,171.48,171.52,171.43,171.52,1700.0,112.6082,112.6344,112.5753,112.6344,1700.0
2014-06-20 11:30:00,171.55,171.61,171.51,171.59,6800.0,112.6541,112.6935,112.6279,112.6804,6800.0
2014-06-20 11:35:00,171.61,171.64,171.54,171.59,4400.0,112.6935,112.7132,112.6476,112.6804,4400.0
2014-06-20 11:40:00,171.54,171.61,171.47,171.47,1600.0,112.6476,112.6935,112.6016,112.6016,1600.0
2014-06-20 11:45:00,171.51,171.57,171.48,171.55,1700.0,112.6279,112.6673,112.6082,112.6541,1700.0
2014-06-20 11:50:00,171.54,171.56,171.34,171.41,4000.0,112.6476,112.6607,112.5162,112.5622,4000.0
2014-06-20 11:55:00,171.42,171.52,171.4,171.51,3500.0,112.5688,112.6344,112.5556,112.6279,3500.0
2014-06-20 12:00:00,171.52,171.52,171.37,171.37,2700.0,112.6344,112.6344,112.5359,112.5359,2700.0
2014-06-20 12:05:00,171.38,171.42,171.31,171.4,3500.0,112.5425,112.5688,112.4965,112.5556,3500.0
2014-06-20 12:10:00,171.42,171.42,171.26,171.26,2200.0,112.5688,112.5688,112.4637,112.4637,2200.0
2014-06-20 12:15:00,171.3,171.33,171.25,171.31,6000.0,112.49,112.5097,112.4571,112.4965,6000.0
2014-06-20 12:20:00,171.31,171.36,171.27,171.35,5900.0,112.4965,112.5294,112.4703,112.5228,5900.0
2014-06-20 12:25:00,171.32,171.37,171.28,171.37,4200.0,112.5031,112.5359,112.4768,112.5359,4200.0
2014-06-20 12:30:00,171.37,171.39,171.33,171.36,9400.0,112.5359,112.5491,112.5097,112.5294,9400.0
2014-06-20 12:35:00,171.35,171.43,171.33,171.41,3600.0,112.5228,112.5753,112.5097,112.5622,3600.0
2014-06-20 12:40:00,171.37,171.43,171.31,171.31,1800.0,112.5359,112.5753,112.4965,112.4965,1800.0
2014-06-20 12:45:00,171.29,171.36,171.26,171.31,1400.0,112.4834,112.5294,112.4637,112.4965,1400.0
2014-06-20 12:50:00,171.36,171.39,171.31,171.38,1000.0,112.5294,112.5491,112.4965,112.5425,1000.0
2014-06-20 12:55:00,171.4,171.44,171.35,171.37,2200.0,112.5556,112.5819,112.5228,112.5359,2200.0
2014-06-20 13:00:00,171.36,171.46,171.36,171.4,4800.0,112.5294,112.595,112.5294,112.5556,4800.0
2014-06-20 13:05:00,171.42,171.44,171.36,171.44,3600.0,112.5688,112.5819,112.5294,112.5819,3600.0
2014-06-20 13:10:00,171.52,171.55,171.49,171.55,1700.0,112.6344,112.6541,112.6147,112.6541,1700.0
2014-06-20 13:15:00,171.55,171.55,171.5,171.51,1500.0,112.6541,112.6541,112.6213,112.6279,1500.0
2014-06-20 13:20:00,171.54,171.54,171.48,171.48,2600.0,112.6476,112.6476,112.6082,112.6082,2600.0
2014-06-20 13:25:00,171.52,171.6,171.5,171.6,3400.0,112.6344,112.687,112.6213,112.687,3400.0
2014-06-20 13:30:00,171.57,171.62,171.51,171.62,34000.0,112.6673,112.7001,112.6279,112.7001,34000.0
2014-06-20 13:35:00,171.62,171.76,171.62,171.76,1900.0,112.7001,112.792,112.7001,112.792,1900.0
2014-06-20 13:40:00,171.79,171.86,171.7,171.7,3500.0,112.8117,112.8577,112.7526,112.7526,3500.0
2014-06-20 13:45:00,171.72,171.76,171.7,171.74,2500.0,112.7658,112.792,112.7526,112.7789,2500.0
2014-06-20 13:50:00,171.75,171.86,171.75,171.86,2400.0,112.7855,112.8577,112.7855,112.8577,2400.0
2014-06-20 13:55:00,171.88,171.95,171.86,171.93,9200.0,112.8708,112.9168,112.8577,112.9037,9200.0
2014-06-20 14:00:00,171.9,171.9,171.86,171.87,2200.0,112.884,112.884,112.8577,112.8643,2200.0
2014-06-20 14:05:00,171.83,171.88,171.83,171.84,1600.0,112.838,112.8708,112.838,112.8446,1600.0
2014-06-20 14:10:00,171.84,171.87,171.75,171.77,3300.0,112.8446,112.8643,112.7855,112.7986,3300.0
2014-06-20 14:15:00,171.78,171.78,171.6,171.62,5000.0,112.8052,112.8052,112.687,112.7001,5000.0
2014-06-20 14:20:00,171.63,171.63,171.58,171.62,1800.0,112.7067,112.7067,112.6738,112.7001,1800.0
2014-06-20 14:25:00,171.6,171.63,171.44,171.52,5300.0,112.687,112.7067,112.5819,112.6344,5300.0
2014-06-20 14:30:00,171.5,171.5,171.43,171.44,3600.0,112.6213,112.6213,112.5753,112.5819,3600.0
2014-06-20 14:35:00,171.4,171.4,171.28,171.28,6800.0,112.5556,112.5556,112.4768,112.4768,6800.0
2014-06-20 14:40:00,171.28,171.28,170.98,171.12,29100.0,112.4768,112.4768,112.2798,112.3718,29100.0
2014-06-20 14:45:00,171.14,171.27,170.97,171.04,18700.0,112.3849,112.4703,112.2733,112.3192,18700.0
2014-06-20 14:50:00,171.14,171.29,171.0,171.23,21800.0,112.3849,112.4834,112.293,112.444,21800.0
2014-06-20 14:55:00,171.23,171.31,171.19,171.3,4600.0,112.444,112.4965,112.4177,112.49,4600.0
2014-06-20 15:00:00,171.37,171.42,171.36,171.41,1200.0,112.5359,112.5688,112.5294,112.5622,1200.0
2014-06-20 15:05:00,171.42,171.63,171.42,171.63,2200.0,112.5688,112.7067,112.5688,112.7067,2200.0
2014-06-20 15:10:00,171.62,171.83,171.61,171.79,4600.0,112.7001,112.838,112.6935,112.8117,4600.0
2014-06-20 15:15:00,171.82,171.96,171.75,171.96,3300.0,112.8314,112.9234,112.7855,112.9234,3300.0
2014-06-20 15:20:00,171.96,171.98,171.83,171.89,5100.0,112.9234,112.9365,112.838,112.8774,5100.0
2014-06-20 15:25:00,171.91,172.11,171.91,172.11,3100.0,112.8905,113.0219,112.8905,113.0219,3100.0
2014-06-20 15:30:00,172.11,172.27,172.09,172.27,9000.0,113.0219,113.1269,113.0087,113.1269,9000.0
2014-06-20 15:35:00,172.28,172.37,172.19,172.23,5900.0,113.1335,113.1926,113.0744,113.1007,5900.0
2014-06-20 15:40:00,172.27,172.31,172.01,172.02,10500.0,113.1269,113.1532,112.9562,112.9628,10500.0
2014-06-20 15:45:00,172.03,172.32,172.03,172.16,14200.0,112.9693,113.1598,112.9693,113.0547,14200.0
2014-06-20 15:50:00,172.21,172.29,172.15,172.27,8400.0,113.0875,113.1401,113.0481,113.1269,8400.0
2014-06-20 15:55:00,172.23,172.35,172.07,172.28,54300.0,113.1007,113.1795,112.9956,113.1335,54300.0
2014-06-23 09:30:00,172.14,172.96,172.13,172.86,10900.0,113.0416,113.5801,113.035,113.5144,10900.0
2014-06-23 09:35:00,172.96,172.99,172.67,172.93,2800.0,113.5801,113.5998,113.3896,113.5604,2800.0
2014-06-23 09:40:00,172.81,172.81,172.5,172.61,5200.0,113.4816,113.4816,113.278,113.3502,5200.0
2014-06-23 09:45:00,172.69,172.7,172.63,172.68,7100.0,113.4028,113.4093,113.3634,113.3962,7100.0
2014-06-23 09:50:00,172.63,172.7,172.58,172.58,5000.0,113.3634,113.4093,113.3305,113.3305,5000.0
2014-06-23 09:55:00,172.62,172.62,172.46,172.46,1200.0,113.3568,113.3568,113.2517,113.2517,1200.0
2014-06-23 10:00:00,172.53,172.75,172.49,172.75,3600.0,113.2977,113.4422,113.2714,113.4422,3600.0
2014-06-23 10:05:00,172.7,172.81,172.63,172.67,1300.0,113.4093,113.4816,113.3634,113.3896,1300.0
2014-06-23 10:10:00,172.63,172.67,172.38,172.41,1800.0,113.3634,113.3896,113.1992,113.2189,1800.0
2014-06-23 10:15:00,172.29,172.57,172.29,172.57,2000.0,113.1401,113.3239,113.1401,113.3239,2000.0
2014-06-23 10:20:00,172.51,172.51,172.32,172.32,1200.0,113.2845,113.2845,113.1598,113.1598,1200.0
2014-06-23 10:25:00,172.3,172.39,172.3,172.39,1000.0,113.1466,113.2057,113.1466,113.2057,1000.0
2014-06-23 10:30:00,172.44,172.5,172.29,172.29,1700.0,113.2386,113.278,113.1401,113.1401,1700.0
2014-06-23 10:35:00,172.29,172.38,172.21,172.34,4400.0,113.1401,113.1992,113.0875,113.1729,4400.0
2014-06-23 10:40:00,172.34,172.38,172.26,172.31,2700.0,113.1729,113.1992,113.1204,113.1532,2700.0
2014-06-23 10:45:00,172.2,172.2,172.0,172.02,7600.0,113.081,113.081,112.9496,112.9628,7600.0
2014-06-23 10:50:00,171.96,172.15,171.96,172.15,6000.0,112.9234,113.0481,112.9234,113.0481,6000.0
2014-06-23 10:55:00,172.19,172.19,172.0,172.0,3000.0,113.0744,113.0744,112.9496,112.9496,3000.0
2014-06-23 11:00:00,172.01,172.06,171.99,172.03,2500.0,112.9562,112.989,112.9431,112.9693,2500.0
2014-06-23 11:05:00,171.97,172.0,171.81,171.9,5000.0,112.9299,112.9496,112.8249,112.884,5000.0
2014-06-23 11:10:00,171.92,171.92,171.83,171.83,700.0,112.8971,112.8971,112.838,112.838,700.0
2014-06-23 11:15:00,171.79,171.8,171.67,171.69,4300.0,112.8117,112.8183,112.7329,112.7461,4300.0
2014-06-23 11:20:00,171.69,171.73,171.67,171.71,1100.0,112.7461,112.7723,112.7329,112.7592,1100.0
2014-06-23 11:25:00,171.68,171.68,171.58,171.58,1400.0,112.7395,112.7395,112.6738,112.6738,1400.0
2014-06-23 11:30:00,171.55,171.7,171.52,171.62,3300.0,112.6541,112.7526,112.6344,112.7001,3300.0
2014-06-23 11:35:00,171.57,171.65,171.57,171.63,1200.0,112.6673,112.7198,112.6673,112.7067,1200.0
2014-06-23 11:40:00,171.59,171.59,171.55,171.56,2100.0,112.6804,112.6804,112.6541,112.6607,2100.0
2014-06-23 11:45:00,171.56,171.61,171.52,171.57,2400.0,112.6607,112.6935,112.6344,112.6673,2400.0
2014-06-23 11:50:00,171.65,171.74,171.63,171.74,2200.0,112.7198,112.7789,112.7067,112.7789,2200.0
2014-06-23 11:55:00,171.75,171.77,171.72,171.76,2000.0,112.7855,112.7986,112.7658,112.792,2000.0
2014-06-23 12:00:00,171.76,171.85,171.76,171.85,2000.0,112.792,112.8511,112.792,112.8511,2000.0
2014-06-23 12:05:00,171.85,171.86,171.81,171.85,2200.0,112.8511,112.8577,112.8249,112.8511,2200.0
2014-06-23 12:10:00,171.83,171.86,171.8,171.81,800.0,112.838,112.8577,112.8183,112.8249,800.0
2014-06-23 12:15:00,171.82,171.93,171.77,171.87,4800.0,112.8314,112.9037,112.7986,112.8643,4800.0
2014-06-23 12:20:00,171.89,171.91,171.88,171.88,3000.0,112.8774,112.8905,112.8708,112.8708,3000.0
2014-06-23 12:25:00,171.86,171.91,171.82,171.86,2200.0,112.8577,112.8905,112.8314,112.8577,2200.0
2014-06-23 12:30:00,171.87,171.88,171.81,171.83,2300.0,112.8643,112.8708,112.8249,112.838,2300.0
2014-06-23 12:35:00,171.82,171.93,171.81,171.92,2800.0,112.8314,112.9037,112.8249,112.8971,2800.0
2014-06-23 12:40:00,171.9,171.92,171.8,171.92,3100.0,112.884,112.8971,112.8183,112.8971,3100.0
2014-06-23 12:45:00,171.93,172.03,171.88,172.02,4900.0,112.9037,112.9693,112.8708,112.9628,4900.0
2014-06-23 12:50:00,171.99,172.0,171.95,171.97,1600.0,112.9431,112.9496,112.9168,112.9299,1600.0
2014-06-23 12:55:00,171.98,172.03,171.95,171.96,2700.0,112.9365,112.9693,112.9168,112.9234,2700.0
2014-06-23 13:00:00,171.97,171.99,171.9,171.95,1500.0,112.9299,112.9431,112.884,112.9168,1500.0
2014-06-23 13:05:00,171.86,171.97,171.86,171.97,1200.0,112.8577,112.9299,112.8577,112.9299,1200.0
2014-06-23 13:10:00,171.94,171.95,171.87,171.87,1500.0,112.9102,112.9168,112.8643,112.8643,1500.0
2014-06-23 13:15:00,171.82,171.83,171.72,171.72,1500.0,112.8314,112.838,112.7658,112.7658,1500.0
2014-06-23 13:20:00,171.7,171.74,171.67,171.67,3300.0,112.7526,112.7789,112.7329,112.7329,3300.0
2014-06-23 13:25:00,171.67,171.69,171.64,171.69,1100.0,112.7329,112.7461,112.7132,112.7461,1100.0
2014-06-23 13:30:00,171.68,171.75,171.67,171.75,3800.0,112.7395,112.7855,112.7329,112.7855,3800.0
2014-06-23 13:35:00,171.78,171.85,171.76,171.78,3600.0,112.8052,112.8511,112.792,112.8052,3600.0
2014-06-23 13:40:00,171.74,171.74,171.65,171.69,2500.0,112.7789,112.7789,112.7198,112.7461,2500.0
2014-06-23 13:45:00,171.71,171.72,171.47,171.47,3000.0,112.7592,112.7658,112.6016,112.6016,3000.0
2014-06-23 13:50:00,171.46,171.67,171.46,171.56,5900.0,112.595,112.7329,112.595,112.6607,5900.0
2014-06-23 13:55:00,171.55,171.61,171.5,171.59,2500.0,112.6541,112.6935,112.6213,112.6804,2500.0
2014-06-23 14:00:00,171.6,171.74,171.6,171.66,3600.0,112.687,112.7789,112.687,112.7264,3600.0
2014-06-23 14:05:00,171.66,171.71,171.65,171.66,2300.0,112.7264,112.7592,112.7198,112.7264,2300.0
2014-06-23 14:10:00,171.66,171.76,171.66,171.73,2700.0,112.7264,112.792,112.7264,112.7723,2700.0
2014-06-23 14:15:00,171.73,171.74,171.6,171.7,6400.0,112.7723,112.7789,112.687,112.7526,6400.0
2014-06-23 14:20:00,171.7,171.77,171.69,171.71,3600.0,112.7526,112.7986,112.7461,112.7592,3600.0
2014-06-23 14:25:00,171.74,171.78,171.7,171.71,5200.0,112.7789,112.8052,112.7526,112.7592,5200.0
2014-06-23 14:30:00,171.73,171.75,171.67,171.69,9000.0,112.7723,112.7855,112.7329,112.7461,9000.0
2014-06-23 14:35:00,171.7,171.72,171.66,171.68,4800.0,112.7526,112.7658,112.7264,112.7395,4800.0
2014-06-23 14:40:00,171.67,171.74,171.65,171.72,3900.0,112.7329,112.7789,112.7198,112.7658,3900.0
2014-06-23 14:45:00,171.7,171.74,171.6,171.6,3300.0,112.7526,112.7789,112.687,112.687,3300.0
2014-06-23 14:50:00,171.61,171.64,171.59,171.63,3000.0,112.6935,112.7132,112.6804,112.7067,3000.0
2014-06-23 14:55:00,171.64,171.69,171.62,171.66,3800.0,112.7132,112.7461,112.7001,112.7264,3800.0
2014-06-23 15:00:00,171.68,171.68,171.48,171.49,4700.0,112.7395,112.7395,112.6082,112.6147,4700.0
2014-06-23 15:05:00,171.44,171.55,171.44,171.55,3800.0,112.5819,112.6541,112.5819,112.6541,3800.0
2014-06-23 15:10:00,171.57,171.65,171.54,171.6,7300.0,112.6673,112.7198,112.6476,112.687,7300.0
2014-06-23 15:15:00,171.63,171.64,171.52,171.56,5700.0,112.7067,112.7132,112.6344,112.6607,5700.0
2014-06-23 15:20:00,171.64,171.73,171.53,171.53,4400.0,112.7132,112.7723,112.641,112.641,4400.0
2014-06-23 15:25:00,171.53,171.53,171.46,171.5,12800.0,112.641,112.641,112.595,112.6213,12800.0
2014-06-23 15:30:00,171.47,171.47,171.37,171.41,3900.0,112.6016,112.6016,112.5359,112.5622,3900.0
2014-06-23 15:35:00,171.36,171.36,171.22,171.24,4900.0,112.5294,112.5294,112.4374,112.4506,4900.0
2014-06-23 15:40:00,171.27,171.31,171.22,171.26,6200.0,112.4703,112.4965,112.4374,112.4637,6200.0
2014-06-23 15:45:00,171.25,171.26,171.16,171.18,15100.0,112.4571,112.4637,112.398,112.4112,15100.0
2014-06-23 15:50:00,171.2,171.25,171.18,171.22,23700.0,112.4243,112.4571,112.4112,112.4374,23700.0
2014-06-23 15:55:00,171.22,171.33,171.21,171.24,30900.0,112.4374,112.5097,112.4309,112.4506,30900.0
2014-06-24 09:30:00,171.0,171.22,170.63,170.84,5400.0,112.293,112.4374,112.05,112.1879,5400.0
2014-06-24 09:35:00,170.87,171.19,170.86,170.86,800.0,112.2076,112.4177,112.201,112.201,800.0
2014-06-24 09:40:00,170.86,171.15,170.86,171.11,2100.0,112.201,112.3915,112.201,112.3652,2100.0
2014-06-24 09:45:00,171.24,171.47,171.19,171.24,2000.0,112.4506,112.6016,112.4177,112.4506,2000.0
2014-06-24 09:50:00,171.28,171.34,171.18,171.3,3700.0,112.4768,112.5162,112.4112,112.49,3700.0
2014-06-24 09:55:00,171.12,171.15,171.09,171.15,600.0,112.3718,112.3915,112.3521,112.3915,600.0
2014-06-24 10:00:00,171.3,171.41,171.17,171.41,4100.0,112.49,112.5622,112.4046,112.5622,4100.0
2014-06-24 10:05:00,171.37,171.42,171.13,171.17,7200.0,112.5359,112.5688,112.3783,112.4046,7200.0
2014-06-24 10:10:00,171.22,171.32,171.1,171.28,5900.0,112.4374,112.5031,112.3586,112.4768,5900.0
2014-06-24 10:15:00,171.32,171.5,171.31,171.44,1000.0,112.5031,112.6213,112.4965,112.5819,1000.0
2014-06-24 10:20:00,171.4,171.47,171.28,171.44,1400.0,112.5556,112.6016,112.4768,112.5819,1400.0
2014-06-24 10:25:00,171.42,171.51,171.38,171.47,5300.0,112.5688,112.6279,112.5425,112.6016,5300.0
2014-06-24 10:30:00,171.42,171.68,171.42,171.56,2300.0,112.5688,112.7395,112.5688,112.6607,2300.0
2014-06-24 10:35:00,171.66,171.73,171.65,171.73,1200.0,112.7264,112.7723,112.7198,112.7723,1200.0
2014-06-24 10:40:00,171.76,171.86,171.71,171.81,1200.0,112.792,112.8577,112.7592,112.8249,1200.0
2014-06-24 10:45:00,171.85,171.85,171.7,171.79,800.0,112.8511,112.8511,112.7526,112.8117,800.0
2014-06-24 10:50:00,171.52,171.52,171.39,171.48,800.0,112.6344,112.6344,112.5491,112.6082,800.0
2014-06-24 10:55:00,171.5,171.55,171.49,171.54,1200.0,112.6213,112.6541,112.6147,112.6476,1200.0
2014-06-24 11:00:00,171.58,171.58,171.58,171.58,100.0,112.6738,112.6738,112.6738,112.6738,100.0
2014-06-24 11:05:00,171.6,171.65,171.53,171.53,1100.0,112.687,112.7198,112.641,112.641,1100.0
2014-06-24 11:10:00,171.53,171.6,171.19,171.57,10500.0,112.641,112.687,112.4177,112.6673,10500.0
2014-06-24 11:15:00,171.58,171.65,171.52,171.65,1800.0,112.6738,112.7198,112.6344,112.7198,1800.0
2014-06-24 11:20:00,171.65,171.69,171.57,171.57,700.0,112.7198,112.7461,112.6673,112.6673,700.0
2014-06-24 11:25:00,171.69,171.72,171.61,171.61,700.0,112.7461,112.7658,112.6935,112.6935,700.0
2014-06-24 11:30:00,171.63,171.63,171.63,171.63,300.0,112.7067,112.7067,112.7067,112.7067,300.0
2014-06-24 11:35:00,171.7,171.74,171.67,171.74,2800.0,112.7526,112.7789,112.7329,112.7789,2800.0
2014-06-24 11:40:00,171.74,171.74,171.67,171.67,700.0,112.7789,112.7789,112.7329,112.7329,700.0
2014-06-24 11:45:00,171.74,171.75,171.74,171.75,200.0,112.7789,112.7855,112.7789,112.7855,200.0
2014-06-24 11:50:00,171.79,171.83,171.74,171.78,2000.0,112.8117,112.838,112.7789,112.8052,2000.0
2014-06-24 11:55:00,171.76,171.79,171.72,171.75,1400.0,112.792,112.8117,112.7658,112.7855,1400.0
2014-06-24 12:00:00,171.79,171.85,171.75,171.8,6000.0,112.8117,112.8511,112.7855,112.8183,6000.0
2014-06-24 12:05:00,171.8,171.92,171.8,171.92,2100.0,112.8183,112.8971,112.8183,112.8971,2100.0
2014-06-24 12:10:00,171.95,172.04,171.95,172.04,1500.0,112.9168,112.9759,112.9168,112.9759,1500.0
2014-06-24 12:15:00,172.04,172.04,171.97,171.99,1400.0,112.9759,112.9759,112.9299,112.9431,1400.0
2014-06-24 12:20:00,171.99,172.0,171.96,171.97,1500.0,112.9431,112.9496,112.9234,112.9299,1500.0
2014-06-24 12:25:00,171.92,171.95,171.9,171.91,1300.0,112.8971,112.9168,112.884,112.8905,1300.0
2014-06-24 12:30:00,171.94,171.97,171.9,171.9,900.0,112.9102,112.9299,112.884,112.884,900.0
2014-06-24 12:35:00,171.87,171.87,171.8,171.83,1500.0,112.8643,112.8643,112.8183,112.838,1500.0
2014-06-24 12:40:00,171.8,171.8,171.71,171.73,1900.0,112.8183,112.8183,112.7592,112.7723,1900.0
2014-06-24 12:45:00,171.73,171.75,171.73,171.73,800.0,112.7723,112.7855,112.7723,112.7723,800.0
2014-06-24 12:50:00,171.72,171.78,171.71,171.74,3800.0,112.7658,112.8052,112.7592,112.7789,3800.0
2014-06-24 12:55:00,171.74,171.8,171.71,171.8,3700.0,112.7789,112.8183,112.7592,112.8183,3700.0
2014-06-24 13:00:00,171.79,171.79,171.64,171.66,4000.0,112.8117,112.8117,112.7132,112.7264,4000.0
2014-06-24 13:05:00,171.67,171.77,171.65,171.72,6600.0,112.7329,112.7986,112.7198,112.7658,6600.0
2014-06-24 13:10:00,171.74,171.79,171.71,171.72,2600.0,112.7789,112.8117,112.7592,112.7658,2600.0
2014-06-24 13:15:00,171.72,171.84,171.7,171.73,3800.0,112.7658,112.8446,112.7526,112.7723,3800.0
2014-06-24 13:20:00,171.73,171.75,171.71,171.71,2200.0,112.7723,112.7855,112.7592,112.7592,2200.0
2014-06-24 13:25:00,171.72,171.82,171.71,171.74,2600.0,112.7658,112.8314,112.7592,112.7789,2600.0
2014-06-24 13:30:00,171.7,171.8,171.65,171.65,1500.0,112.7526,112.8183,112.7198,112.7198,1500.0
2014-06-24 13:35:00,171.67,171.7,171.59,171.65,21500.0,112.7329,112.7526,112.6804,112.7198,21500.0
2014-06-24 13:40:00,171.65,171.65,171.49,171.54,1500.0,112.7198,112.7198,112.6147,112.6476,1500.0
2014-06-24 13:45:00,171.58,171.61,171.45,171.52,2300.0,112.6738,112.6935,112.5885,112.6344,2300.0
2014-06-24 13:50:00,171.54,171.57,171.47,171.47,1200.0,112.6476,112.6673,112.6016,112.6016,1200.0
2014-06-24 13:55:00,171.44,171.5,171.39,171.45,3300.0,112.5819,112.6213,112.5491,112.5885,3300.0
2014-06-24 14:00:00,171.44,171.44,171.3,171.35,3000.0,112.5819,112.5819,112.49,112.5228,3000.0
2014-06-24 14:05:00,171.36,171.36,171.22,171.23,3200.0,112.5294,112.5294,112.4374,112.444,3200.0
2014-06-24 14:10:00,171.27,171.39,171.26,171.39,2400.0,112.4703,112.5491,112.4637,112.5491,2400.0
2014-06-24 14:15:00,171.35,171.41,171.35,171.39,2600.0,112.5228,112.5622,112.5228,112.5491,2600.0
2014-06-24 14:20:00,171.43,171.45,171.41,171.41,1200.0,112.5753,112.5885,112.5622,112.5622,1200.0
2014-06-24 14:25:00,171.34,171.38,171.26,171.34,2300.0,112.5162,112.5425,112.4637,112.5162,2300.0
2014-06-24 14:30:00,171.29,171.33,171.18,171.21,900.0,112.4834,112.5097,112.4112,112.4309,900.0
2014-06-24 14:35:00,171.22,171.36,171.2,171.27,3400.0,112.4374,112.5294,112.4243,112.4703,3400.0
2014-06-24 14:40:00,171.29,171.31,171.28,171.3,1300.0,112.4834,112.4965,112.4768,112.49,1300.0
2014-06-24 14:45:00,171.29,171.3,171.19,171.28,2900.0,112.4834,112.49,112.4177,112.4768,2900.0
2014-06-24 14:50:00,171.29,171.33,171.26,171.28,4000.0,112.4834,112.5097,112.4637,112.4768,4000.0
2014-06-24 14:55:00,171.28,171.33,171.27,171.28,2400.0,112.4768,112.5097,112.4703,112.4768,2400.0
2014-06-24 15:00:00,171.24,171.31,171.13,171.31,4900.0,112.4506,112.4965,112.3783,112.4965,4900.0
2014-06-24 15:05:00,171.32,171.32,171.11,171.11,4700.0,112.5031,112.5031,112.3652,112.3652,4700.0
2014-06-24 15:10:00,171.1,171.2,171.05,171.11,5500.0,112.3586,112.4243,112.3258,112.3652,5500.0
2014-06-24 15:15:00,171.08,171.16,171.03,171.12,5100.0,112.3455,112.398,112.3127,112.3718,5100.0
2014-06-24 15:20:00,171.07,171.2,171.01,171.07,4300.0,112.3389,112.4243,112.2995,112.3389,4300.0
2014-06-24 15:25:00,171.04,171.3,171.04,171.24,10600.0,112.3192,112.49,112.3192,112.4506,10600.0
2014-06-24 15:30:00,171.21,171.3,171.04,171.04,10000.0,112.4309,112.49,112.3192,112.3192,10000.0
2014-06-24 15:35:00,171.05,171.09,170.89,170.98,9500.0,112.3258,112.3521,112.2207,112.2798,9500.0
2014-06-24 15:40:00,171.01,171.07,170.94,171.0,14000.0,112.2995,112.3389,112.2536,112.293,14000.0
2014-06-24 15:45:00,170.99,171.14,170.88,171.07,12400.0,112.2864,112.3849,112.2142,112.3389,12400.0
2014-06-24 15:50:00,171.05,171.07,170.99,171.0,17000.0,112.3258,112.3389,112.2864,112.293,17000.0
2014-06-24 15:55:00,171.0,171.07,170.87,170.95,30300.0,112.293,112.3389,112.2076,112.2601,30300.0
2014-06-25 09:30:00,170.53,170.8,170.53,170.8,5600.0,111.9843,112.1616,111.9843,112.1616,5600.0
2014-06-25 09:35:00,171.0,171.34,170.92,170.92,2700.0,112.293,112.5162,112.2404,112.2404,2700.0
2014-06-25 09:40:00,171.01,171.12,170.78,170.94,1900.0,112.2995,112.3718,112.1485,112.2536,1900.0
2014-06-25 09:45:00,170.95,171.26,170.88,171.14,4000.0,112.2601,112.4637,112.2142,112.3849,4000.0
2014-06-25 09:50:00,171.01,171.18,170.76,170.78,4800.0,112.2995,112.4112,112.1354,112.1485,4800.0
2014-06-25 09:55:00,170.75,171.02,170.75,170.81,2600.0,112.1288,112.3061,112.1288,112.1682,2600.0
2014-06-25 10:00:00,170.9,170.98,170.52,170.52,11800.0,112.2273,112.2798,111.9777,111.9777,11800.0
2014-06-25 10:05:00,170.5,170.88,170.44,170.81,14800.0,111.9646,112.2142,111.9252,112.1682,14800.0
2014-06-25 10:10:00,170.9,170.9,170.87,170.87,400.0,112.2273,112.2273,112.2076,112.2076,400.0
2014-06-25 10:15:00,170.97,171.16,170.86,171.15,4500.0,112.2733,112.398,112.201,112.3915,4500.0
2014-06-25 10:20:00,171.18,171.25,171.1,171.1,2000.0,112.4112,112.4571,112.3586,112.3586,2000.0
2014-06-25 10:25:00,171.18,171.18,171.05,171.14,2500.0,112.4112,112.4112,112.3258,112.3849,2500.0
2014-06-25 10:30:00,171.05,171.17,170.97,170.97,5500.0,112.3258,112.4046,112.2733,112.2733,5500.0
2014-06-25 10:35:00,170.99,170.99,170.78,170.8,4300.0,112.2864,112.2864,112.1485,112.1616,4300.0
2014-06-25 10:40:00,170.8,170.82,170.7,170.76,6400.0,112.1616,112.1748,112.096,112.1354,6400.0
2014-06-25 10:45:00,170.77,170.77,170.68,170.68,3500.0,112.1419,112.1419,112.0828,112.0828,3500.0
2014-06-25 10:50:00,170.69,170.75,170.54,170.54,6600.0,112.0894,112.1288,111.9909,111.9909,6600.0
2014-06-25 10:55:00,170.58,170.67,170.53,170.62,5600.0,112.0171,112.0762,111.9843,112.0434,5600.0
2014-06-25 11:00:00,170.68,170.68,170.53,170.53,4300.0,112.0828,112.0828,111.9843,111.9843,4300.0
2014-06-25 11:05:00,170.48,170.6,170.45,170.45,5000.0,111.9515,112.0303,111.9318,111.9318,5000.0
2014-06-25 11:10:00,170.42,170.52,170.42,170.44,6200.0,111.9121,111.9777,111.9121,111.9252,6200.0
2014-06-25 11:15:00,170.42,170.42,170.22,170.33,4300.0,111.9121,111.9121,111.7807,111.853,4300.0
2014-06-25 11:20:00,170.33,170.46,170.33,170.42,4400.0,111.853,111.9383,111.853,111.9121,4400.0
2014-06-25 11:25:00,170.43,170.43,170.15,170.18,5700.0,111.9186,111.9186,111.7348,111.7545,5700.0
2014-06-25 11:30:00,170.26,170.31,170.16,170.27,3900.0,111.807,111.8398,111.7413,111.8136,3900.0
2014-06-25 11:35:00,170.26,170.3,170.09,170.09,2100.0,111.807,111.8333,111.6954,111.6954,2100.0
2014-06-25 11:40:00,170.13,170.25,170.09,170.25,2800.0,111.7216,111.8004,111.6954,111.8004,2800.0
2014-06-25 11:45:00,170.18,170.18,170.11,170.13,1100.0,111.7545,111.7545,111.7085,111.7216,1100.0
2014-06-25 11:50:00,170.17,170.25,170.15,170.21,4200.0,111.7479,111.8004,111.7348,111.7742,4200.0
2014-06-25 11:55:00,170.19,170.29,170.19,170.22,3600.0,111.761,111.8267,111.761,111.7807,3600.0
2014-06-25 12:00:00,170.26,170.31,170.18,170.2,6900.0,111.807,111.8398,111.7545,111.7676,6900.0
2014-06-25 12:05:00,170.21,170.3,170.21,170.26,5500.0,111.7742,111.8333,111.7742,111.807,5500.0
2014-06-25 12:10:00,170.25,170.25,170.09,170.09,3700.0,111.8004,111.8004,111.6954,111.6954,3700.0
2014-06-25 12:15:00,170.16,170.25,170.14,170.17,2900.0,111.7413,111.8004,111.7282,111.7479,2900.0
2014-06-25 12:20:00,170.14,170.23,170.14,170.19,2000.0,111.7282,111.7873,111.7282,111.761,2000.0
2014-06-25 12:25:00,170.17,170.27,169.99,170.27,17000.0,111.7479,111.8136,111.6297,111.8136,17000.0
2014-06-25 12:30:00,170.28,170.31,170.23,170.24,2100.0,111.8201,111.8398,111.7873,111.7939,2100.0
2014-06-25 12:35:00,170.28,170.31,170.03,170.22,31800.0,111.8201,111.8398,111.656,111.7807,31800.0
2014-06-25 12:40:00,170.22,170.29,170.09,170.23,4500.0,111.7807,111.8267,111.6954,111.7873,4500.0
2014-06-25 12:45:00,170.3,170.37,170.09,170.09,9600.0,111.8333,111.8792,111.6954,111.6954,9600.0
2014-06-25 12:50:00,170.12,170.24,170.1,170.17,2400.0,111.7151,111.7939,111.7019,111.7479,2400.0
2014-06-25 12:55:00,170.13,170.13,170.08,170.13,1000.0,111.7216,111.7216,111.6888,111.7216,1000.0
2014-06-25 13:00:00,170.18,170.18,170.0,170.05,3000.0,111.7545,111.7545,111.6363,111.6691,3000.0
2014-06-25 13:05:00,170.06,170.13,170.01,170.03,7700.0,111.6757,111.7216,111.6428,111.656,7700.0
2014-06-25 13:10:00,170.03,170.12,169.96,169.96,2400.0,111.656,111.7151,111.61,111.61,2400.0
2014-06-25 13:15:00,169.97,169.99,169.83,169.83,2500.0,111.6166,111.6297,111.5246,111.5246,2500.0
2014-06-25 13:20:00,169.85,169.86,169.76,169.81,3500.0,111.5378,111.5443,111.4787,111.5115,3500.0
2014-06-25 13:25:00,169.75,169.81,169.62,169.66,10900.0,111.4721,111.5115,111.3867,111.413,10900.0
2014-06-25 13:30:00,169.58,169.74,169.57,169.57,12200.0,111.3605,111.4655,111.3539,111.3539,12200.0
2014-06-25 13:35:00,169.55,169.6,169.43,169.52,8600.0,111.3408,111.3736,111.262,111.3211,8600.0
2014-06-25 13:40:00,169.52,169.52,169.42,169.51,10600.0,111.3211,111.3211,111.2554,111.3145,10600.0
2014-06-25 13:45:00,169.5,169.52,169.39,169.49,6000.0,111.3079,111.3211,111.2357,111.3014,6000.0
2014-06-25 13:50:00,169.49,169.53,169.36,169.51,4900.0,111.3014,111.3276,111.216,111.3145,4900.0
2014-06-25 13:55:00,169.47,169.52,169.38,169.47,9200.0,111.2882,111.3211,111.2291,111.2882,9200.0
2014-06-25 14:00:00,169.49,169.63,169.46,169.59,2600.0,111.3014,111.3933,111.2817,111.367,2600.0
2014-06-25 14:05:00,169.67,169.8,169.63,169.75,12300.0,111.4196,111.5049,111.3933,111.4721,12300.0
2014-06-25 14:10:00,169.72,169.73,169.64,169.65,5400.0,111.4524,111.459,111.3999,111.4064,5400.0
2014-06-25 14:15:00,169.78,169.8,169.7,169.8,1700.0,111.4918,111.5049,111.4393,111.5049,1700.0
2014-06-25 14:20:00,169.77,169.85,169.77,169.83,2800.0,111.4852,111.5378,111.4852,111.5246,2800.0
2014-06-25 14:25:00,169.83,169.83,169.8,169.8,1100.0,111.5246,111.5246,111.5049,111.5049,1100.0
2014-06-25 14:30:00,169.74,169.87,169.74,169.83,2800.0,111.4655,111.5509,111.4655,111.5246,2800.0
2014-06-25 14:35:00,169.82,169.82,169.72,169.72,1400.0,111.5181,111.5181,111.4524,111.4524,1400.0
2014-06-25 14:40:00,169.67,169.74,169.67,169.71,1900.0,111.4196,111.4655,111.4196,111.4458,1900.0
2014-06-25 14:45:00,169.7,169.74,169.7,169.74,2900.0,111.4393,111.4655,111.4393,111.4655,2900.0
2014-06-25 14:50:00,169.76,169.88,169.75,169.86,5400.0,111.4787,111.5575,111.4721,111.5443,5400.0
2014-06-25 14:55:00,169.83,169.88,169.78,169.87,5900.0,111.5246,111.5575,111.4918,111.5509,5900.0
2014-06-25 15:00:00,169.86,169.87,169.76,169.76,1600.0,111.5443,111.5509,111.4787,111.4787,1600.0
2014-06-25 15:05:00,169.76,169.83,169.69,169.69,2500.0,111.4787,111.5246,111.4327,111.4327,2500.0
2014-06-25 15:10:00,169.71,169.75,169.68,169.68,2900.0,111.4458,111.4721,111.4261,111.4261,2900.0
2014-06-25 15:15:00,169.7,169.75,169.7,169.71,4200.0,111.4393,111.4721,111.4393,111.4458,4200.0
2014-06-25 15:20:00,169.74,169.74,169.64,169.67,4300.0,111.4655,111.4655,111.3999,111.4196,4300.0
2014-06-25 15:25:00,169.65,169.66,169.61,169.65,3900.0,111.4064,111.413,111.3802,111.4064,3900.0
2014-06-25 15:30:00,169.65,169.69,169.61,169.67,4900.0,111.4064,111.4327,111.3802,111.4196,4900.0
2014-06-25 15:35:00,169.66,169.71,169.63,169.69,8000.0,111.413,111.4458,111.3933,111.4327,8000.0
2014-06-25 15:40:00,169.67,169.77,169.59,169.71,8300.0,111.4196,111.4852,111.367,111.4458,8300.0
2014-06-25 15:45:00,169.71,169.76,169.67,169.67,13400.0,111.4458,111.4787,111.4196,111.4196,13400.0
2014-06-25 15:50:00,169.69,169.72,169.66,169.68,7800.0,111.4327,111.4524,111.413,111.4261,7800.0
2014-06-25 15:55:00,169.71,169.78,169.63,169.67,47400.0,111.4458,111.4918,111.3933,111.4196,47400.0
2014-06-26 09:30:00,169.94,170.2,169.62,170.17,5400.0,111.5969,111.7676,111.3867,111.7479,5400.0
2014-06-26 09:35:00,170.14,170.14,169.75,170.05,6000.0,111.7282,111.7282,111.4721,111.6691,6000.0
2014-06-26 09:40:00,169.89,170.04,169.64,169.81,3700.0,111.564,111.6625,111.3999,111.5115,3700.0
2014-06-26 09:45:00,169.69,169.93,169.56,169.73,7200.0,111.4327,111.5903,111.3473,111.459,7200.0
2014-06-26 09:50:00,169.7,169.75,169.49,169.49,3200.0,111.4393,111.4721,111.3014,111.3014,3200.0
2014-06-26 09:55:00,169.6,169.63,169.33,169.33,2200.0,111.3736,111.3933,111.1963,111.1963,2200.0
2014-06-26 10:00:00,169.32,169.74,169.29,169.71,2700.0,111.1897,111.4655,111.17,111.4458,2700.0
2014-06-26 10:05:00,169.67,169.78,169.49,169.69,3800.0,111.4196,111.4918,111.3014,111.4327,3800.0
2014-06-26 10:10:00,169.86,169.86,169.71,169.83,800.0,111.5443,111.5443,111.4458,111.5246,800.0
2014-06-26 10:15:00,169.84,169.92,169.69,169.69,5900.0,111.5312,111.5837,111.4327,111.4327,5900.0
2014-06-26 10:20:00,169.7,169.77,169.62,169.65,700.0,111.4393,111.4852,111.3867,111.4064,700.0
2014-06-26 10:25:00,169.67,169.83,169.67,169.78,1700.0,111.4196,111.5246,111.4196,111.4918,1700.0
2014-06-26 10:30:00,169.81,169.81,169.61,169.61,1900.0,111.5115,111.5115,111.3802,111.3802,1900.0
2014-06-26 10:35:00,169.81,169.81,169.58,169.68,1000.0,111.5115,111.5115,111.3605,111.4261,1000.0
2014-06-26 10:40:00,169.61,169.85,169.58,169.84,3100.0,111.3802,111.5378,111.3605,111.5312,3100.0
2014-06-26 10:45:00,169.87,169.87,169.71,169.82,2400.0,111.5509,111.5509,111.4458,111.5181,2400.0
2014-06-26 10:50:00,169.67,169.85,169.62,169.73,3000.0,111.4196,111.5378,111.3867,111.459,3000.0
2014-06-26 10:55:00,169.7,169.76,169.68,169.68,1700.0,111.4393,111.4787,111.4261,111.4261,1700.0
2014-06-26 11:00:00,169.65,169.82,169.65,169.82,1000.0,111.4064,111.5181,111.4064,111.5181,1000.0
2014-06-26 11:05:00,169.69,169.78,169.54,169.67,4000.0,111.4327,111.4918,111.3342,111.4196,4000.0
2014-06-26 11:10:00,169.67,169.73,169.6,169.73,900.0,111.4196,111.459,111.3736,111.459,900.0
2014-06-26 11:15:00,169.59,169.59,169.55,169.56,600.0,111.367,111.367,111.3408,111.3473,600.0
2014-06-26 11:20:00,169.62,169.75,169.56,169.75,1600.0,111.3867,111.4721,111.3473,111.4721,1600.0
2014-06-26 11:25:00,169.72,169.72,169.43,169.56,2900.0,111.4524,111.4524,111.262,111.3473,2900.0
2014-06-26 11:30:00,169.6,169.66,169.56,169.66,1900.0,111.3736,111.413,111.3473,111.413,1900.0
2014-06-26 11:35:00,169.69,169.75,169.52,169.72,9500.0,111.4327,111.4721,111.3211,111.4524,9500.0
2014-06-26 11:40:00,169.66,169.78,169.65,169.72,2000.0,111.413,111.4918,111.4064,111.4524,2000.0
2014-06-26 11:45:00,169.73,169.78,169.64,169.77,2800.0,111.459,111.4918,111.3999,111.4852,2800.0
2014-06-26 11:50:00,169.75,169.79,169.7,169.77,6400.0,111.4721,111.4984,111.4393,111.4852,6400.0
2014-06-26 11:55:00,169.72,169.79,169.6,169.71,5000.0,111.4524,111.4984,111.3736,111.4458,5000.0
2014-06-26 12:00:00,169.68,169.68,169.63,169.68,600.0,111.4261,111.4261,111.3933,111.4261,600.0
2014-06-26 12:05:00,169.71,169.8,169.71,169.72,2500.0,111.4458,111.5049,111.4458,111.4524,2500.0
2014-06-26 12:10:00,169.73,169.81,169.68,169.74,5200.0,111.459,111.5115,111.4261,111.4655,5200.0
2014-06-26 12:15:00,169.75,169.78,169.71,169.76,1200.0,111.4721,111.4918,111.4458,111.4787,1200.0
2014-06-26 12:20:00,169.82,169.85,169.69,169.69,9700.0,111.5181,111.5378,111.4327,111.4327,9700.0
2014-06-26 12:25:00,169.67,169.73,169.54,169.73,4200.0,111.4196,111.459,111.3342,111.459,4200.0
2014-06-26 12:30:00,169.75,169.76,169.67,169.73,1200.0,111.4721,111.4787,111.4196,111.459,1200.0
2014-06-26 12:35:00,169.71,169.74,169.7,169.72,800.0,111.4458,111.4655,111.4393,111.4524,800.0
2014-06-26 12:40:00,169.69,169.74,169.62,169.71,3500.0,111.4327,111.4655,111.3867,111.4458,3500.0
2014-06-26 12:45:00,169.7,169.73,169.61,169.69,2600.0,111.4393,111.459,111.3802,111.4327,2600.0
2014-06-26 12:50:00,169.66,169.72,169.6,169.6,1000.0,111.413,111.4524,111.3736,111.3736,1000.0
2014-06-26 12:55:00,169.62,169.62,169.5,169.56,1500.0,111.3867,111.3867,111.3079,111.3473,1500.0
2014-06-26 13:00:00,169.58,169.61,169.56,169.6,900.0,111.3605,111.3802,111.3473,111.3736,900.0
2014-06-26 13:05:00,169.73,169.73,169.65,169.65,2000.0,111.459,111.459,111.4064,111.4064,2000.0
2014-06-26 13:10:00,169.66,169.66,169.63,169.63,500.0,111.413,111.413,111.3933,111.3933,500.0
2014-06-26 13:15:00,169.63,169.63,169.62,169.62,500.0,111.3933,111.3933,111.3867,111.3867,500.0
2014-06-26 13:20:00,169.66,169.73,169.65,169.65,6800.0,111.413,111.459,111.4064,111.4064,6800.0
2014-06-26 13:25:00,169.67,169.69,169.51,169.51,1500.0,111.4196,111.4327,111.3145,111.3145,1500.0
2014-06-26 13:30:00,169.58,169.64,169.58,169.59,800.0,111.3605,111.3999,111.3605,111.367,800.0
2014-06-26 13:35:00,169.59,169.68,169.59,169.68,800.0,111.367,111.4261,111.367,111.4261,800.0
2014-06-26 13:40:00,169.73,169.73,169.63,169.63,4800.0,111.459,111.459,111.3933,111.3933,4800.0
2014-06-26 13:45:00,169.6,169.68,169.6,169.65,1000.0,111.3736,111.4261,111.3736,111.4064,1000.0
2014-06-26 13:50:00,169.7,169.71,169.64,169.65,900.0,111.4393,111.4458,111.3999,111.4064,900.0
2014-06-26 13:55:00,169.74,169.74,169.64,169.71,3700.0,111.4655,111.4655,111.3999,111.4458,3700.0
2014-06-26 14:00:00,169.71,169.71,169.62,169.71,7300.0,111.4458,111.4458,111.3867,111.4458,7300.0
2014-06-26 14:05:00,169.69,169.74,169.63,169.74,3400.0,111.4327,111.4655,111.3933,111.4655,3400.0
2014-06-26 14:10:00,169.7,169.73,169.6,169.6,2500.0,111.4393,111.459,111.3736,111.3736,2500.0
2014-06-26 14:15:00,169.61,169.72,169.61,169.61,900.0,111.3802,111.4524,111.3802,111.3802,900.0
2014-06-26 14:20:00,169.65,169.8,169.65,169.74,6100.0,111.4064,111.5049,111.4064,111.4655,6100.0
2014-06-26 14:25:00,169.73,169.76,169.62,169.62,2500.0,111.459,111.4787,111.3867,111.3867,2500.0
2014-06-26 14:30:00,169.6,169.69,169.6,169.67,1500.0,111.3736,111.4327,111.3736,111.4196,1500.0
2014-06-26 14:35:00,169.7,169.75,169.66,169.7,3700.0,111.4393,111.4721,111.413,111.4393,3700.0
2014-06-26 14:40:00,169.69,169.75,169.69,169.71,3500.0,111.4327,111.4721,111.4327,111.4458,3500.0
2014-06-26 14:45:00,169.7,169.72,169.62,169.7,5700.0,111.4393,111.4524,111.3867,111.4393,5700.0
2014-06-26 14:50:00,169.69,169.71,169.61,169.61,1500.0,111.4327,111.4458,111.3802,111.3802,1500.0
2014-06-26 14:55:00,169.61,169.64,169.53,169.63,2000.0,111.3802,111.3999,111.3276,111.3933,2000.0
2014-06-26 15:00:00,169.63,169.63,169.55,169.63,500.0,111.3933,111.3933,111.3408,111.3933,500.0
2014-06-26 15:05:00,169.63,169.65,169.59,169.63,9200.0,111.3933,111.4064,111.367,111.3933,9200.0
2014-06-26 15:10:00,169.64,169.64,169.5,169.5,5200.0,111.3999,111.3999,111.3079,111.3079,5200.0
2014-06-26 15:15:00,169.5,169.51,169.41,169.45,3500.0,111.3079,111.3145,111.2488,111.2751,3500.0
2014-06-26 15:20:00,169.44,169.47,169.31,169.35,7900.0,111.2685,111.2882,111.1832,111.2094,7900.0
2014-06-26 15:25:00,169.32,169.35,169.3,169.33,9100.0,111.1897,111.2094,111.1766,111.1963,9100.0
2014-06-26 15:30:00,169.3,169.39,169.29,169.36,11400.0,111.1766,111.2357,111.17,111.216,11400.0
2014-06-26 15:35:00,169.35,169.38,169.29,169.33,9300.0,111.2094,111.2291,111.17,111.1963,9300.0
2014-06-26 15:40:00,169.31,169.38,169.29,169.3,10000.0,111.1832,111.2291,111.17,111.1766,10000.0
2014-06-26 15:45:00,169.33,169.37,169.27,169.32,17500.0,111.1963,111.2226,111.1569,111.1897,17500.0
2014-06-26 15:50:00,169.35,169.39,169.28,169.3,18000.0,111.2094,111.2357,111.1635,111.1766,18000.0
2014-06-26 15:55:00,169.31,169.36,169.24,169.35,61000.0,111.1832,111.216,111.1372,111.2094,61000.0
2014-06-27 09:30:00,169.24,170.12,169.24,170.12,9600.0,111.1372,111.7151,111.1372,111.7151,9600.0
2014-06-27 09:35:00,170.1,170.24,169.64,170.0,10900.0,111.7019,111.7939,111.3999,111.6363,10900.0
2014-06-27 09:40:00,170.1,170.23,169.79,170.18,7600.0,111.7019,111.7873,111.4984,111.7545,7600.0
2014-06-27 09:45:00,170.12,170.61,170.12,170.61,4100.0,111.7151,112.0368,111.7151,112.0368,4100.0
2014-06-27 09:50:00,170.53,171.1,170.49,171.07,7000.0,111.9843,112.3586,111.958,112.3389,7000.0
2014-06-27 09:55:00,171.0,171.09,170.64,170.75,5500.0,112.293,112.3521,112.0565,112.1288,5500.0
2014-06-27 10:00:00,170.78,170.81,170.63,170.81,2500.0,112.1485,112.1682,112.05,112.1682,2500.0
2014-06-27 10:05:00,170.75,170.79,170.54,170.79,4100.0,112.1288,112.1551,111.9909,112.1551,4100.0
2014-06-27 10:10:00,170.76,170.87,170.61,170.85,3700.0,112.1354,112.2076,112.0368,112.1945,3700.0
2014-06-27 10:15:00,170.87,171.19,170.84,171.0,5500.0,112.2076,112.4177,112.1879,112.293,5500.0
2014-06-27 10:20:00,170.96,171.13,170.9,170.9,4400.0,112.2667,112.3783,112.2273,112.2273,4400.0
2014-06-27 10:25:00,170.98,171.2,170.93,171.2,2500.0,112.2798,112.4243,112.247,112.4243,2500.0
2014-06-27 10:30:00,171.25,171.32,171.18,171.28,1700.0,112.4571,112.5031,112.4112,112.4768,1700.0
2014-06-27 10:35:00,171.34,171.47,171.26,171.28,3600.0,112.5162,112.6016,112.4637,112.4768,3600.0
2014-06-27 10:40:00,171.17,171.49,171.14,171.49,3300.0,112.4046,112.6147,112.3849,112.6147,3300.0
2014-06-27 10:45:00,171.49,171.51,171.4,171.41,2200.0,112.6147,112.6279,112.5556,112.5622,2200.0
2014-06-27 10:50:00,171.49,171.61,171.44,171.54,6000.0,112.6147,112.6935,112.5819,112.6476,6000.0
2014-06-27 10:55:00,171.57,171.59,171.47,171.56,2400.0,112.6673,112.6804,112.6016,112.6607,2400.0
2014-06-27 11:00:00,171.54,171.59,171.45,171.46,11500.0,112.6476,112.6804,112.5885,112.595,11500.0
2014-06-27 11:05:00,171.53,171.56,171.46,171.5,1000.0,112.641,112.6607,112.595,112.6213,1000.0
2014-06-27 11:10:00,171.54,171.57,171.45,171.45,3100.0,112.6476,112.6673,112.5885,112.5885,3100.0
2014-06-27 11:15:00,171.51,171.53,171.42,171.53,5000.0,112.6279,112.641,112.5688,112.641,5000.0
2014-06-27 11:20:00,171.56,171.68,171.55,171.68,4000.0,112.6607,112.7395,112.6541,112.7395,4000.0
2014-06-27 11:25:00,171.71,171.74,171.63,171.74,4700.0,112.7592,112.7789,112.7067,112.7789,4700.0
2014-06-27 11:30:00,171.72,171.76,171.6,171.64,22100.0,112.7658,112.792,112.687,112.7132,22100.0
2014-06-27 11:35:00,171.6,171.83,171.6,171.83,2200.0,112.687,112.838,112.687,112.838,2200.0
2014-06-27 11:40:00,171.76,171.83,171.75,171.78,1800.0,112.792,112.838,112.7855,112.8052,1800.0
2014-06-27 11:45:00,171.74,171.78,171.67,171.72,7400.0,112.7789,112.8052,112.7329,112.7658,7400.0
2014-06-27 11:50:00,171.78,171.78,171.71,171.72,1400.0,112.8052,112.8052,112.7592,112.7658,1400.0
2014-06-27 11:55:00,171.74,171.74,171.47,171.49,4700.0,112.7789,112.7789,112.6016,112.6147,4700.0
2014-06-27 12:00:00,171.48,171.52,171.48,171.52,1300.0,112.6082,112.6344,112.6082,112.6344,1300.0
2014-06-27 12:05:00,171.53,171.58,171.46,171.58,1400.0,112.641,112.6738,112.595,112.6738,1400.0
2014-06-27 12:10:00,171.53,171.59,171.51,171.59,1300.0,112.641,112.6804,112.6279,112.6804,1300.0
2014-06-27 12:15:00,171.56,171.63,171.55,171.63,3700.0,112.6607,112.7067,112.6541,112.7067,3700.0
2014-06-27 12:20:00,171.58,171.58,171.51,171.53,3100.0,112.6738,112.6738,112.6279,112.641,3100.0
2014-06-27 12:25:00,171.54,171.54,171.47,171.53,1300.0,112.6476,112.6476,112.6016,112.641,1300.0
2014-06-27 12:30:00,171.53,171.53,171.47,171.5,1800.0,112.641,112.641,112.6016,112.6213,1800.0
2014-06-27 12:35:00,171.46,171.46,171.34,171.35,3000.0,112.595,112.595,112.5162,112.5228,3000.0
2014-06-27 12:40:00,171.4,171.48,171.33,171.33,1600.0,112.5556,112.6082,112.5097,112.5097,1600.0
2014-06-27 12:45:00,171.32,171.46,171.32,171.46,1400.0,112.5031,112.595,112.5031,112.595,1400.0
2014-06-27 12:50:00,171.44,171.52,171.44,171.52,2100.0,112.5819,112.6344,112.5819,112.6344,2100.0
2014-06-27 12:55:00,171.49,171.49,171.38,171.41,2400.0,112.6147,112.6147,112.5425,112.5622,2400.0
2014-06-27 13:00:00,171.42,171.43,171.35,171.41,1600.0,112.5688,112.5753,112.5228,112.5622,1600.0
2014-06-27 13:05:00,171.37,171.44,171.3,171.3,3700.0,112.5359,112.5819,112.49,112.49,3700.0
2014-06-27 13:10:00,171.28,171.33,171.22,171.33,1100.0,112.4768,112.5097,112.4374,112.5097,1100.0
2014-06-27 13:15:00,171.27,171.3,171.05,171.16,3700.0,112.4703,112.49,112.3258,112.398,3700.0
2014-06-27 13:20:00,171.16,171.22,171.16,171.22,700.0,112.398,112.4374,112.398,112.4374,700.0
2014-06-27 13:25:00,171.22,171.36,171.22,171.36,600.0,112.4374,112.5294,112.4374,112.5294,600.0
2014-06-27 13:30:00,171.33,171.34,171.28,171.28,800.0,112.5097,112.5162,112.4768,112.4768,800.0
2014-06-27 13:35:00,171.29,171.37,171.28,171.3,800.0,112.4834,112.5359,112.4768,112.49,800.0
2014-06-27 13:40:00,171.38,171.4,171.3,171.35,2900.0,112.5425,112.5556,112.49,112.5228,2900.0
2014-06-27 13:45:00,171.31,171.37,171.27,171.3,2800.0,112.4965,112.5359,112.4703,112.49,2800.0
2014-06-27 13:50:00,171.34,171.34,171.28,171.32,800.0,112.5162,112.5162,112.4768,112.5031,800.0
2014-06-27 13:55:00,171.36,171.42,171.3,171.33,2400.0,112.5294,112.5688,112.49,112.5097,2400.0
2014-06-27 14:00:00,171.36,171.4,171.36,171.39,700.0,112.5294,112.5556,112.5294,112.5491,700.0
2014-06-27 14:05:00,171.42,171.54,171.4,171.54,1800.0,112.5688,112.6476,112.5556,112.6476,1800.0
2014-06-27 14:10:00,171.57,171.67,171.56,171.67,2600.0,112.6673,112.7329,112.6607,112.7329,2600.0
2014-06-27 14:15:00,171.66,171.66,171.57,171.57,2000.0,112.7264,112.7264,112.6673,112.6673,2000.0
2014-06-27 14:20:00,171.59,171.75,171.59,171.75,1300.0,112.6804,112.7855,112.6804,112.7855,1300.0
2014-06-27 14:25:00,171.77,171.85,171.76,171.85,3700.0,112.7986,112.8511,112.792,112.8511,3700.0
2014-06-27 14:30:00,171.85,171.96,171.85,171.91,1600.0,112.8511,112.9234,112.8511,112.8905,1600.0
2014-06-27 14:35:00,171.89,172.04,171.87,172.04,4000.0,112.8774,112.9759,112.8643,112.9759,4000.0
2014-06-27 14:40:00,172.03,172.04,171.99,172.03,1600.0,112.9693,112.9759,112.9431,112.9693,1600.0
2014-06-27 14:45:00,172.02,172.07,171.95,172.04,4000.0,112.9628,112.9956,112.9168,112.9759,4000.0
2014-06-27 14:50:00,172.01,172.03,171.9,171.9,1600.0,112.9562,112.9693,112.884,112.884,1600.0
2014-06-27 14:55:00,171.9,171.91,171.83,171.83,4000.0,112.884,112.8905,112.838,112.838,4000.0
2014-06-27 15:00:00,171.82,171.94,171.82,171.88,4400.0,112.8314,112.9102,112.8314,112.8708,4400.0
2014-06-27 15:05:00,171.89,171.95,171.87,171.9,4600.0,112.8774,112.9168,112.8643,112.884,4600.0
2014-06-27 15:10:00,171.91,172.0,171.9,171.95,3800.0,112.8905,112.9496,112.884,112.9168,3800.0
2014-06-27 15:15:00,171.98,172.04,171.92,171.98,2600.0,112.9365,112.9759,112.8971,112.9365,2600.0
2014-06-27 15:20:00,171.99,171.99,171.9,171.99,2800.0,112.9431,112.9431,112.884,112.9431,2800.0
2014-06-27 15:25:00,171.99,172.08,171.99,172.02,5000.0,112.9431,113.0022,112.9431,112.9628,5000.0
2014-06-27 15:30:00,172.06,172.28,172.06,172.26,8500.0,112.989,113.1335,112.989,113.1204,8500.0
2014-06-27 15:35:00,172.25,172.37,172.25,172.35,3700.0,113.1138,113.1926,113.1138,113.1795,3700.0
2014-06-27 15:40:00,172.37,172.41,172.32,172.4,10500.0,113.1926,113.2189,113.1598,113.2123,10500.0
2014-06-27 15:45:00,172.38,172.39,172.14,172.28,28800.0,113.1992,113.2057,113.0416,113.1335,28800.0
2014-06-27 15:50:00,172.27,172.34,172.25,172.25,23200.0,113.1269,113.1729,113.1138,113.1138,23200.0
2014-06-27 15:55:00,172.24,172.27,172.08,172.19,43900.0,113.1072,113.1269,113.0022,113.0744,43900.0
2014-06-30 09:30:00,171.29,172.12,171.29,172.12,13300.0,112.4834,113.0284,112.4834,113.0284,13300.0
2014-06-30 09:35:00,171.88,172.1,171.37,171.37,3500.0,112.8708,113.0153,112.5359,112.5359,3500.0
2014-06-30 09:40:00,171.37,171.7,171.34,171.42,4400.0,112.5359,112.7526,112.5162,112.5688,4400.0
2014-06-30 09:45:00,171.46,171.52,171.21,171.32,3700.0,112.595,112.6344,112.4309,112.5031,3700.0
2014-06-30 09:50:00,171.38,171.43,170.9,170.99,3800.0,112.5425,112.5753,112.2273,112.2864,3800.0
2014-06-30 09:55:00,171.0,171.33,171.0,171.3,1900.0,112.293,112.5097,112.293,112.49,1900.0
2014-06-30 10:00:00,171.28,171.47,171.22,171.47,2800.0,112.4768,112.6016,112.4374,112.6016,2800.0
2014-06-30 10:05:00,171.38,171.4,171.02,171.02,4900.0,112.5425,112.5556,112.3061,112.3061,4900.0
2014-06-30 10:10:00,170.71,170.96,170.68,170.83,6600.0,112.1025,112.2667,112.0828,112.1813,6600.0
2014-06-30 10:15:00,170.74,170.84,170.66,170.71,6300.0,112.1222,112.1879,112.0697,112.1025,6300.0
2014-06-30 10:20:00,170.69,170.97,170.68,170.82,7400.0,112.0894,112.2733,112.0828,112.1748,7400.0
2014-06-30 10:25:00,170.85,170.92,170.77,170.89,4200.0,112.1945,112.2404,112.1419,112.2207,4200.0
2014-06-30 10:30:00,170.96,170.98,170.6,170.63,6300.0,112.2667,112.2798,112.0303,112.05,6300.0
2014-06-30 10:35:00,170.63,170.63,170.32,170.5,9100.0,112.05,112.05,111.8464,111.9646,9100.0
2014-06-30 10:40:00,170.51,170.7,170.5,170.67,4500.0,111.9712,112.096,111.9646,112.0762,4500.0
2014-06-30 10:45:00,170.67,170.69,170.47,170.5,4300.0,112.0762,112.0894,111.9449,111.9646,4300.0
2014-06-30 10:50:00,170.5,170.54,170.41,170.54,2500.0,111.9646,111.9909,111.9055,111.9909,2500.0
2014-06-30 10:55:00,170.61,170.65,170.47,170.5,2400.0,112.0368,112.0631,111.9449,111.9646,2400.0
2014-06-30 11:00:00,170.53,170.74,170.53,170.74,1300.0,111.9843,112.1222,111.9843,112.1222,1300.0
2014-06-30 11:05:00,170.68,170.73,170.55,170.65,4100.0,112.0828,112.1157,111.9974,112.0631,4100.0
2014-06-30 11:10:00,170.78,170.78,170.62,170.7,2900.0,112.1485,112.1485,112.0434,112.096,2900.0
2014-06-30 11:15:00,170.73,170.87,170.73,170.82,1300.0,112.1157,112.2076,112.1157,112.1748,1300.0
2014-06-30 11:20:00,170.82,171.03,170.82,171.03,4800.0,112.1748,112.3127,112.1748,112.3127,4800.0
2014-06-30 11:25:00,171.03,171.16,171.01,171.06,2800.0,112.3127,112.398,112.2995,112.3324,2800.0
2014-06-30 11:30:00,171.14,171.33,171.05,171.23,4100.0,112.3849,112.5097,112.3258,112.444,4100.0
2014-06-30 11:35:00,171.17,171.35,171.17,171.35,4200.0,112.4046,112.5228,112.4046,112.5228,4200.0
2014-06-30 11:40:00,171.3,171.37,171.3,171.34,1800.0,112.49,112.5359,112.49,112.5162,1800.0
2014-06-30 11:45:00,171.36,171.36,171.17,171.17,2400.0,112.5294,112.5294,112.4046,112.4046,2400.0
2014-06-30 11:50:00,171.19,171.19,170.95,170.95,1900.0,112.4177,112.4177,112.2601,112.2601,1900.0
2014-06-30 11:55:00,170.95,171.12,170.88,171.12,6500.0,112.2601,112.3718,112.2142,112.3718,6500.0
2014-06-30 12:00:00,171.08,171.16,171.06,171.14,1700.0,112.3455,112.398,112.3324,112.3849,1700.0
2014-06-30 12:05:00,171.2,171.21,171.12,171.21,1300.0,112.4243,112.4309,112.3718,112.4309,1300.0
2014-06-30 12:10:00,171.2,171.22,171.09,171.09,1900.0,112.4243,112.4374,112.3521,112.3521,1900.0
2014-06-30 12:15:00,171.07,171.1,170.86,170.88,2600.0,112.3389,112.3586,112.201,112.2142,2600.0
2014-06-30 12:20:00,170.95,171.05,170.95,171.02,2500.0,112.2601,112.3258,112.2601,112.3061,2500.0
2014-06-30 12:25:00,171.01,171.13,170.99,170.99,2200.0,112.2995,112.3783,112.2864,112.2864,2200.0
2014-06-30 12:30:00,171.08,171.13,171.02,171.13,900.0,112.3455,112.3783,112.3061,112.3783,900.0
2014-06-30 12:35:00,171.18,171.23,171.11,171.21,1700.0,112.4112,112.444,112.3652,112.4309,1700.0
2014-06-30 12:40:00,171.23,171.23,170.99,170.99,1300.0,112.444,112.444,112.2864,112.2864,1300.0
2014-06-30 12:45:00,171.06,171.13,171.03,171.11,1000.0,112.3324,112.3783,112.3127,112.3652,1000.0
2014-06-30 12:50:00,171.14,171.14,170.97,171.02,900.0,112.3849,112.3849,112.2733,112.3061,900.0
2014-06-30 12:55:00,171.01,171.07,170.92,170.96,3200.0,112.2995,112.3389,112.2404,112.2667,3200.0
2014-06-30 13:00:00,170.9,171.03,170.9,170.97,1800.0,112.2273,112.3127,112.2273,112.2733,1800.0
2014-06-30 13:05:00,170.94,171.09,170.94,171.09,1200.0,112.2536,112.3521,112.2536,112.3521,1200.0
2014-06-30 13:10:00,171.09,171.09,171.06,171.06,500.0,112.3521,112.3521,112.3324,112.3324,500.0
2014-06-30 13:15:00,171.01,171.02,170.98,170.98,600.0,112.2995,112.3061,112.2798,112.2798,600.0
2014-06-30 13:20:00,171.14,171.14,171.02,171.02,500.0,112.3849,112.3849,112.3061,112.3061,500.0
2014-06-30 13:25:00,171.04,171.07,170.91,171.0,2600.0,112.3192,112.3389,112.2339,112.293,2600.0
2014-06-30 13:30:00,171.15,171.15,171.02,171.13,1300.0,112.3915,112.3915,112.3061,112.3783,1300.0
2014-06-30 13:35:00,171.05,171.11,170.95,170.95,2200.0,112.3258,112.3652,112.2601,112.2601,2200.0
2014-06-30 13:40:00,170.95,171.02,170.95,170.97,2700.0,112.2601,112.3061,112.2601,112.2733,2700.0
2014-06-30 13:45:00,171.01,171.16,171.01,171.16,1100.0,112.2995,112.398,112.2995,112.398,1100.0
2014-06-30 13:50:00,171.11,171.12,171.03,171.03,6300.0,112.3652,112.3718,112.3127,112.3127,6300.0
2014-06-30 13:55:00,170.99,170.99,170.83,170.83,1100.0,112.2864,112.2864,112.1813,112.1813,1100.0
2014-06-30 14:00:00,170.83,170.95,170.77,170.95,3900.0,112.1813,112.2601,112.1419,112.2601,3900.0
2014-06-30 14:05:00,170.95,170.95,170.69,170.79,2700.0,112.2601,112.2601,112.0894,112.1551,2700.0
2014-06-30 14:10:00,170.8,170.9,170.8,170.83,1900.0,112.1616,112.2273,112.1616,112.1813,1900.0
2014-06-30 14:15:00,170.89,170.96,170.78,170.83,4400.0,112.2207,112.2667,112.1485,112.1813,4400.0
2014-06-30 14:20:00,170.75,170.75,170.68,170.72,2600.0,112.1288,112.1288,112.0828,112.1091,2600.0
2014-06-30 14:25:00,170.73,170.73,170.62,170.63,4300.0,112.1157,112.1157,112.0434,112.05,4300.0
2014-06-30 14:30:00,170.64,170.74,170.61,170.7,2700.0,112.0565,112.1222,112.0368,112.096,2700.0
2014-06-30 14:35:00,170.7,170.78,170.7,170.78,3700.0,112.096,112.1485,112.096,112.1485,3700.0
2014-06-30 14:40:00,170.79,170.82,170.77,170.8,3200.0,112.1551,112.1748,112.1419,112.1616,3200.0
2014-06-30 14:45:00,170.77,170.87,170.75,170.85,2700.0,112.1419,112.2076,112.1288,112.1945,2700.0
2014-06-30 14:50:00,170.82,170.83,170.77,170.83,4000.0,112.1748,112.1813,112.1419,112.1813,4000.0
2014-06-30 14:55:00,170.84,170.84,170.75,170.78,1600.0,112.1879,112.1879,112.1288,112.1485,1600.0
2014-06-30 15:00:00,170.78,170.93,170.78,170.93,2600.0,112.1485,112.247,112.1485,112.247,2600.0
2014-06-30 15:05:00,170.96,170.96,170.88,170.94,2200.0,112.2667,112.2667,112.2142,112.2536,2200.0
2014-06-30 15:10:00,171.0,171.07,171.0,171.0,2800.0,112.293,112.3389,112.293,112.293,2800.0
2014-06-30 15:15:00,170.99,171.05,170.98,170.98,2900.0,112.2864,112.3258,112.2798,112.2798,2900.0
2014-06-30 15:20:00,170.98,171.16,170.98,171.09,5100.0,112.2798,112.398,112.2798,112.3521,5100.0
2014-06-30 15:25:00,171.13,171.21,171.09,171.18,3600.0,112.3783,112.4309,112.3521,112.4112,3600.0
2014-06-30 15:30:00,171.24,171.25,171.11,171.16,6600.0,112.4506,112.4571,112.3652,112.398,6600.0
2014-06-30 15:35:00,171.15,171.15,170.91,170.96,8400.0,112.3915,112.3915,112.2339,112.2667,8400.0
2014-06-30 15:40:00,170.95,171.01,170.87,170.89,9200.0,112.2601,112.2995,112.2076,112.2207,9200.0
2014-06-30 15:45:00,170.91,171.22,170.91,171.2,17700.0,112.2339,112.4374,112.2339,112.4243,17700.0
2014-06-30 15:50:00,171.19,171.43,171.19,171.19,14700.0,112.4177,112.5753,112.4177,112.4177,14700.0
2014-06-30 15:55:00,171.22,171.41,171.19,171.35,50600.0,112.4374,112.5622,112.4177,112.5228,50600.0
2014-07-01 09:30:00,171.85,172.05,171.68,171.76,7700.0,112.8511,112.9825,112.7395,112.792,7700.0
2014-07-01 09:35:00,171.54,171.55,170.62,170.91,4400.0,112.6476,112.6541,112.0434,112.2339,4400.0
2014-07-01 09:40:00,171.2,171.49,171.14,171.49,1400.0,112.4243,112.6147,112.3849,112.6147,1400.0
2014-07-01 09:45:00,171.16,171.19,170.75,170.93,3200.0,112.398,112.4177,112.1288,112.247,3200.0
2014-07-01 09:50:00,170.63,170.97,170.63,170.96,1400.0,112.05,112.2733,112.05,112.2667,1400.0
2014-07-01 09:55:00,171.03,171.36,170.93,171.36,2400.0,112.3127,112.5294,112.247,112.5294,2400.0
2014-07-01 10:00:00,171.24,171.29,170.8,170.91,4700.0,112.4506,112.4834,112.1616,112.2339,4700.0
2014-07-01 10:05:00,171.03,171.17,171.03,171.17,700.0,112.3127,112.4046,112.3127,112.4046,700.0
2014-07-01 10:10:00,171.02,171.37,171.02,171.18,2100.0,112.3061,112.5359,112.3061,112.4112,2100.0
2014-07-01 10:15:00,171.17,171.28,171.11,171.15,1900.0,112.4046,112.4768,112.3652,112.3915,1900.0
2014-07-01 10:20:00,171.23,171.25,171.18,171.25,400.0,112.444,112.4571,112.4112,112.4571,400.0
2014-07-01 10:25:00,171.18,171.19,171.01,171.12,3700.0,112.4112,112.4177,112.2995,112.3718,3700.0
2014-07-01 10:30:00,171.1,171.27,171.08,171.27,1100.0,112.3586,112.4703,112.3455,112.4703,1100.0
2014-07-01 10:35:00,171.26,171.3,171.19,171.27,2600.0,112.4637,112.49,112.4177,112.4703,2600.0
2014-07-01 10:40:00,171.17,171.25,171.12,171.21,8400.0,112.4046,112.4571,112.3718,112.4309,8400.0
2014-07-01 10:45:00,171.16,171.26,171.0,171.2,20000.0,112.398,112.4637,112.293,112.4243,20000.0
2014-07-01 10:50:00,171.16,171.33,171.16,171.33,400.0,112.398,112.5097,112.398,112.5097,400.0
2014-07-01 10:55:00,171.35,171.44,171.35,171.35,800.0,112.5228,112.5819,112.5228,112.5228,800.0
2014-07-01 11:00:00,171.39,171.5,171.34,171.5,2600.0,112.5491,112.6213,112.5162,112.6213,2600.0
2014-07-01 11:05:00,171.49,171.8,171.49,171.68,3600.0,112.6147,112.8183,112.6147,112.7395,3600.0
2014-07-01 11:10:00,171.55,171.6,171.52,171.55,2500.0,112.6541,112.687,112.6344,112.6541,2500.0
2014-07-01 11:15:00,171.56,171.72,171.56,171.72,700.0,112.6607,112.7658,112.6607,112.7658,700.0
2014-07-01 11:20:00,171.72,171.72,171.72,171.72,0.0,112.7658,112.7658,112.7658,112.7658,0.0
2014-07-01 11:25:00,171.65,171.79,171.62,171.7,1300.0,112.7198,112.8117,112.7001,112.7526,1300.0
2014-07-01 11:30:00,171.69,171.69,171.68,171.68,200.0,112.7461,112.7461,112.7395,112.7395,200.0
2014-07-01 11:35:00,171.72,171.77,171.61,171.61,3700.0,112.7658,112.7986,112.6935,112.6935,3700.0
2014-07-01 11:40:00,171.56,171.63,171.56,171.62,400.0,112.6607,112.7067,112.6607,112.7001,400.0
2014-07-01 11:45:00,171.59,171.64,171.53,171.58,1500.0,112.6804,112.7132,112.641,112.6738,1500.0
2014-07-01 11:50:00,171.66,171.66,171.54,171.54,600.0,112.7264,112.7264,112.6476,112.6476,600.0
2014-07-01 11:55:00,171.52,171.55,171.36,171.47,1300.0,112.6344,112.6541,112.5294,112.6016,1300.0
2014-07-01 12:00:00,171.41,171.48,171.33,171.48,900.0,112.5622,112.6082,112.5097,112.6082,900.0
2014-07-01 12:05:00,171.52,171.6,171.5,171.6,1200.0,112.6344,112.687,112.6213,112.687,1200.0
2014-07-01 12:10:00,171.65,171.65,171.6,171.61,600.0,112.7198,112.7198,112.687,112.6935,600.0
2014-07-01 12:15:00,171.54,171.6,171.52,171.6,2200.0,112.6476,112.687,112.6344,112.687,2200.0
2014-07-01 12:20:00,171.67,171.7,171.67,171.69,500.0,112.7329,112.7526,112.7329,112.7461,500.0
2014-07-01 12:25:00,171.67,171.67,171.55,171.56,1600.0,112.7329,112.7329,112.6541,112.6607,1600.0
2014-07-01 12:30:00,171.57,171.73,171.57,171.63,1200.0,112.6673,112.7723,112.6673,112.7067,1200.0
2014-07-01 12:35:00,171.63,171.75,171.63,171.75,2300.0,112.7067,112.7855,112.7067,112.7855,2300.0
2014-07-01 12:40:00,171.71,171.78,171.71,171.78,1000.0,112.7592,112.8052,112.7592,112.8052,1000.0
2014-07-01 12:45:00,171.78,171.93,171.78,171.93,1100.0,112.8052,112.9037,112.8052,112.9037,1100.0
2014-07-01 12:50:00,171.95,172.12,171.93,172.12,1300.0,112.9168,113.0284,112.9037,113.0284,1300.0
2014-07-01 12:55:00,172.07,172.09,171.97,171.99,2900.0,112.9956,113.0087,112.9299,112.9431,2900.0
2014-07-01 13:00:00,171.97,172.2,171.97,172.15,3300.0,112.9299,113.081,112.9299,113.0481,3300.0
2014-07-01 13:05:00,172.11,172.13,172.04,172.11,1500.0,113.0219,113.035,112.9759,113.0219,1500.0
2014-07-01 13:10:00,172.11,172.21,172.11,172.21,900.0,113.0219,113.0875,113.0219,113.0875,900.0
2014-07-01 13:15:00,172.19,172.19,172.04,172.04,1400.0,113.0744,113.0744,112.9759,112.9759,1400.0
2014-07-01 13:20:00,172.09,172.19,172.06,172.18,3700.0,113.0087,113.0744,112.989,113.0678,3700.0
2014-07-01 13:25:00,172.15,172.18,172.12,172.13,1700.0,113.0481,113.0678,113.0284,113.035,1700.0
2014-07-01 13:30:00,172.15,172.31,172.14,172.31,2700.0,113.0481,113.1532,113.0416,113.1532,2700.0
2014-07-01 13:35:00,172.32,172.38,172.3,172.38,6600.0,113.1598,113.1992,113.1466,113.1992,6600.0
2014-07-01 13:40:00,172.41,172.45,172.39,172.41,2000.0,113.2189,113.2451,113.2057,113.2189,2000.0
2014-07-01 13:45:00,172.43,172.46,172.35,172.43,2900.0,113.232,113.2517,113.1795,113.232,2900.0
2014-07-01 13:50:00,172.4,172.55,172.38,172.55,5300.0,113.2123,113.3108,113.1992,113.3108,5300.0
2014-07-01 13:55:00,172.48,172.59,172.45,172.59,2900.0,113.2648,113.3371,113.2451,113.3371,2900.0
2014-07-01 14:00:00,172.61,172.61,172.42,172.46,2100.0,113.3502,113.3502,113.2254,113.2517,2100.0
2014-07-01 14:05:00,172.44,172.65,172.42,172.65,5100.0,113.2386,113.3765,113.2254,113.3765,5100.0
2014-07-01 14:10:00,172.64,172.66,172.56,172.56,1700.0,113.3699,113.3831,113.3174,113.3174,1700.0
2014-07-01 14:15:00,172.47,172.56,172.47,172.5,8100.0,113.2583,113.3174,113.2583,113.278,8100.0
2014-07-01 14:20:00,172.52,172.52,172.47,172.51,3600.0,113.2911,113.2911,113.2583,113.2845,3600.0
2014-07-01 14:25:00,172.5,172.5,172.34,172.43,12000.0,113.278,113.278,113.1729,113.232,12000.0
2014-07-01 14:30:00,172.42,172.55,172.42,172.53,3300.0,113.2254,113.3108,113.2254,113.2977,3300.0
2014-07-01 14:35:00,172.51,172.64,172.51,172.64,1600.0,113.2845,113.3699,113.2845,113.3699,1600.0
2014-07-01 14:40:00,172.62,172.63,172.31,172.35,3100.0,113.3568,113.3634,113.1532,113.1795,3100.0
2014-07-01 14:45:00,172.34,172.42,172.3,172.42,2100.0,113.1729,113.2254,113.1466,113.2254,2100.0
2014-07-01 14:50:00,172.43,172.46,172.39,172.45,2100.0,113.232,113.2517,113.2057,113.2451,2100.0
2014-07-01 14:55:00,172.43,172.46,172.35,172.42,1800.0,113.232,113.2517,113.1795,113.2254,1800.0
2014-07-01 15:00:00,172.38,172.46,172.3,172.43,3800.0,113.1992,113.2517,113.1466,113.232,3800.0
2014-07-01 15:05:00,172.45,172.45,172.36,172.44,3200.0,113.2451,113.2451,113.186,113.2386,3200.0
2014-07-01 15:10:00,172.43,172.43,172.33,172.39,3600.0,113.232,113.232,113.1663,113.2057,3600.0
2014-07-01 15:15:00,172.37,172.48,172.33,172.48,4400.0,113.1926,113.2648,113.1663,113.2648,4400.0
2014-07-01 15:20:00,172.47,172.47,172.38,172.47,4000.0,113.2583,113.2583,113.1992,113.2583,4000.0
2014-07-01 15:25:00,172.48,172.48,172.38,172.38,2700.0,113.2648,113.2648,113.1992,113.1992,2700.0
2014-07-01 15:30:00,172.33,172.38,172.13,172.13,5400.0,113.1663,113.1992,113.035,113.035,5400.0
2014-07-01 15:35:00,172.14,172.34,172.14,172.19,9900.0,113.0416,113.1729,113.0416,113.0744,9900.0
2014-07-01 15:40:00,172.2,172.2,172.06,172.07,8700.0,113.081,113.081,112.989,112.9956,8700.0
2014-07-01 15:45:00,172.1,172.11,171.96,171.96,7100.0,113.0153,113.0219,112.9234,112.9234,7100.0
2014-07-01 15:50:00,171.96,171.98,171.81,171.87,19400.0,112.9234,112.9365,112.8249,112.8643,19400.0
2014-07-01 15:55:00,171.87,172.21,171.83,172.1,52000.0,112.8643,113.0875,112.838,113.0153,52000.0
2014-07-02 09:30:00,171.69,171.95,170.88,170.89,6100.0,112.7461,112.9168,112.2142,112.2207,6100.0
2014-07-02 09:35:00,170.94,171.03,170.22,170.47,4000.0,112.2536,112.3127,111.7807,111.9449,4000.0
2014-07-02 09:40:00,170.56,170.81,170.56,170.81,800.0,112.004,112.1682,112.004,112.1682,800.0
2014-07-02 09:45:00,171.15,171.15,171.02,171.02,600.0,112.3915,112.3915,112.3061,112.3061,600.0
2014-07-02 09:50:00,171.33,171.33,170.94,171.0,1200.0,112.5097,112.5097,112.2536,112.293,1200.0
2014-07-02 09:55:00,171.13,171.19,170.94,171.03,1600.0,112.3783,112.4177,112.2536,112.3127,1600.0
2014-07-02 10:00:00,170.97,171.16,170.8,170.8,2900.0,112.2733,112.398,112.1616,112.1616,2900.0
2014-07-02 10:05:00,170.92,170.99,170.74,170.8,1200.0,112.2404,112.2864,112.1222,112.1616,1200.0
2014-07-02 10:10:00,170.81,171.01,170.81,170.96,1000.0,112.1682,112.2995,112.1682,112.2667,1000.0
2014-07-02 10:15:00,170.87,171.04,170.84,170.84,2700.0,112.2076,112.3192,112.1879,112.1879,2700.0
2014-07-02 10:20:00,170.96,171.1,170.9,171.1,700.0,112.2667,112.3586,112.2273,112.3586,700.0
2014-07-02 10:25:00,171.04,171.15,171.01,171.01,1000.0,112.3192,112.3915,112.2995,112.2995,1000.0
2014-07-02 10:30:00,171.09,171.34,170.99,170.99,2500.0,112.3521,112.5162,112.2864,112.2864,2500.0
2014-07-02 10:35:00,171.05,171.25,171.05,171.18,2000.0,112.3258,112.4571,112.3258,112.4112,2000.0
2014-07-02 10:40:00,171.17,171.33,171.16,171.22,1100.0,112.4046,112.5097,112.398,112.4374,1100.0
2014-07-02 10:45:00,171.26,171.29,170.86,170.86,3000.0,112.4637,112.4834,112.201,112.201,3000.0
2014-07-02 10:50:00,170.82,170.95,170.82,170.9,700.0,112.1748,112.2601,112.1748,112.2273,700.0
2014-07-02 10:55:00,170.94,170.94,170.72,170.8,2800.0,112.2536,112.2536,112.1091,112.1616,2800.0
2014-07-02 11:00:00,170.75,170.93,170.72,170.89,1200.0,112.1288,112.247,112.1091,112.2207,1200.0
2014-07-02 11:05:00,170.85,170.85,170.71,170.72,2000.0,112.1945,112.1945,112.1025,112.1091,2000.0
2014-07-02 11:10:00,170.72,170.82,170.63,170.82,2500.0,112.1091,112.1748,112.05,112.1748,2500.0
2014-07-02 11:15:00,170.84,170.95,170.8,170.92,900.0,112.1879,112.2601,112.1616,112.2404,900.0
2014-07-02 11:20:00,170.99,171.39,170.95,171.3,2600.0,112.2864,112.5491,112.2601,112.49,2600.0
2014-07-02 11:25:00,171.28,171.44,171.25,171.42,1200.0,112.4768,112.5819,112.4571,112.5688,1200.0
2014-07-02 11:30:00,171.34,171.42,171.31,171.37,1300.0,112.5162,112.5688,112.4965,112.5359,1300.0
2014-07-02 11:35:00,171.42,171.42,171.35,171.41,1300.0,112.5688,112.5688,112.5228,112.5622,1300.0
2014-07-02 11:40:00,171.49,171.49,171.33,171.33,3100.0,112.6147,112.6147,112.5097,112.5097,3100.0
2014-07-02 11:45:00,171.36,171.48,171.32,171.46,2000.0,112.5294,112.6082,112.5031,112.595,2000.0
2014-07-02 11:50:00,171.45,171.58,171.45,171.57,700.0,112.5885,112.6738,112.5885,112.6673,700.0
2014-07-02 11:55:00,171.62,171.7,171.54,171.7,1800.0,112.7001,112.7526,112.6476,112.7526,1800.0
2014-07-02 12:00:00,171.68,171.68,171.41,171.41,1100.0,112.7395,112.7395,112.5622,112.5622,1100.0
2014-07-02 12:05:00,171.4,171.58,171.4,171.43,1800.0,112.5556,112.6738,112.5556,112.5753,1800.0
2014-07-02 12:10:00,171.42,171.42,171.34,171.34,1100.0,112.5688,112.5688,112.5162,112.5162,1100.0
2014-07-02 12:15:00,171.33,171.42,171.33,171.34,1600.0,112.5097,112.5688,112.5097,112.5162,1600.0
2014-07-02 12:20:00,171.37,171.49,171.34,171.49,900.0,112.5359,112.6147,112.5162,112.6147,900.0
2014-07-02 12:25:00,171.46,171.48,171.32,171.36,1400.0,112.595,112.6082,112.5031,112.5294,1400.0
2014-07-02 12:30:00,171.37,171.38,171.34,171.38,900.0,112.5359,112.5425,112.5162,112.5425,900.0
2014-07-02 12:35:00,171.4,171.43,171.38,171.38,900.0,112.5556,112.5753,112.5425,112.5425,900.0
2014-07-02 12:40:00,171.36,171.43,171.22,171.25,12400.0,112.5294,112.5753,112.4374,112.4571,12400.0
2014-07-02 12:45:00,171.21,171.36,171.18,171.36,1400.0,112.4309,112.5294,112.4112,112.5294,1400.0
2014-07-02 12:50:00,171.35,171.41,171.3,171.3,1500.0,112.5228,112.5622,112.49,112.49,1500.0
2014-07-02 12:55:00,171.32,171.49,171.3,171.45,2500.0,112.5031,112.6147,112.49,112.5885,2500.0
2014-07-02 13:00:00,171.44,171.44,171.3,171.3,700.0,112.5819,112.5819,112.49,112.49,700.0
2014-07-02 13:05:00,171.33,171.41,171.27,171.32,5500.0,112.5097,112.5622,112.4703,112.5031,5500.0
2014-07-02 13:10:00,171.32,171.48,171.28,171.48,8600.0,112.5031,112.6082,112.4768,112.6082,8600.0
2014-07-02 13:15:00,171.36,171.54,171.36,171.54,1100.0,112.5294,112.6476,112.5294,112.6476,1100.0
2014-07-02 13:20:00,171.49,171.5,171.39,171.45,1700.0,112.6147,112.6213,112.5491,112.5885,1700.0
2014-07-02 13:25:00,171.48,171.48,171.32,171.32,300.0,112.6082,112.6082,112.5031,112.5031,300.0
2014-07-02 13:30:00,171.32,171.38,171.22,171.25,2200.0,112.5031,112.5425,112.4374,112.4571,2200.0
2014-07-02 13:35:00,171.21,171.29,171.2,171.29,700.0,112.4309,112.4834,112.4243,112.4834,700.0
2014-07-02 13:40:00,171.33,171.38,171.29,171.29,1100.0,112.5097,112.5425,112.4834,112.4834,1100.0
2014-07-02 13:45:00,171.31,171.34,171.3,171.31,500.0,112.4965,112.5162,112.49,112.4965,500.0
2014-07-02 13:50:00,171.28,171.38,171.26,171.36,8300.0,112.4768,112.5425,112.4637,112.5294,8300.0
2014-07-02 13:55:00,171.37,171.41,171.31,171.35,3400.0,112.5359,112.5622,112.4965,112.5228,3400.0
2014-07-02 14:00:00,171.4,171.4,171.31,171.39,900.0,112.5556,112.5556,112.4965,112.5491,900.0
2014-07-02 14:05:00,171.46,171.49,171.46,171.49,200.0,112.595,112.6147,112.595,112.6147,200.0
2014-07-02 14:10:00,171.5,171.5,171.35,171.4,1000.0,112.6213,112.6213,112.5228,112.5556,1000.0
2014-07-02 14:15:00,171.4,171.47,171.28,171.33,12400.0,112.5556,112.6016,112.4768,112.5097,12400.0
2014-07-02 14:20:00,171.36,171.45,171.33,171.33,1900.0,112.5294,112.5885,112.5097,112.5097,1900.0
2014-07-02 14:25:00,171.29,171.38,171.26,171.38,500.0,112.4834,112.5425,112.4637,112.5425,500.0
2014-07-02 14:30:00,171.39,171.5,171.39,171.43,1600.0,112.5491,112.6213,112.5491,112.5753,1600.0
2014-07-02 14:35:00,171.38,171.39,171.27,171.27,700.0,112.5425,112.5491,112.4703,112.4703,700.0
2014-07-02 14:40:00,171.23,171.39,171.23,171.39,500.0,112.444,112.5491,112.444,112.5491,500.0
2014-07-02 14:45:00,171.45,171.46,171.36,171.36,1200.0,112.5885,112.595,112.5294,112.5294,1200.0
2014-07-02 14:50:00,171.41,171.46,171.41,171.46,2300.0,112.5622,112.595,112.5622,112.595,2300.0
2014-07-02 14:55:00,171.44,171.59,171.44,171.45,2400.0,112.5819,112.6804,112.5819,112.5885,2400.0
2014-07-02 15:00:00,171.47,171.47,171.43,171.44,1400.0,112.6016,112.6016,112.5753,112.5819,1400.0
2014-07-02 15:05:00,171.5,171.5,171.35,171.43,1700.0,112.6213,112.6213,112.5228,112.5753,1700.0
2014-07-02 15:10:00,171.38,171.44,171.38,171.44,400.0,112.5425,112.5819,112.5425,112.5819,400.0
2014-07-02 15:15:00,171.36,171.44,171.24,171.24,1500.0,112.5294,112.5819,112.4506,112.4506,1500.0
2014-07-02 15:20:00,171.24,171.25,171.22,171.23,1700.0,112.4506,112.4571,112.4374,112.444,1700.0
2014-07-02 15:25:00,171.22,171.22,171.04,171.11,2300.0,112.4374,112.4374,112.3192,112.3652,2300.0
2014-07-02 15:30:00,171.11,171.15,171.07,171.09,2900.0,112.3652,112.3915,112.3389,112.3521,2900.0
2014-07-02 15:35:00,171.08,171.22,171.08,171.17,3200.0,112.3455,112.4374,112.3455,112.4046,3200.0
2014-07-02 15:40:00,171.17,171.21,171.13,171.18,2700.0,112.4046,112.4309,112.3783,112.4112,2700.0
2014-07-02 15:45:00,171.19,171.49,171.16,171.36,7800.0,112.4177,112.6147,112.398,112.5294,7800.0
2014-07-02 15:50:00,171.35,171.51,171.35,171.46,6900.0,112.5228,112.6279,112.5228,112.595,6900.0
2014-07-02 15:55:00,171.47,171.75,171.44,171.63,24700.0,112.6016,112.7855,112.5819,112.7067,24700.0
2014-07-03 09:30:00,171.55,171.55,170.29,170.29,8700.0,112.6541,112.6541,111.8267,111.8267,8700.0
2014-07-03 09:35:00,170.41,170.9,170.41,170.75,2800.0,111.9055,112.2273,111.9055,112.1288,2800.0
2014-07-03 09:40:00,170.81,171.01,170.78,170.78,2400.0,112.1682,112.2995,112.1485,112.1485,2400.0
2014-07-03 09:45:00,170.88,170.94,170.53,170.53,1500.0,112.2142,112.2536,111.9843,111.9843,1500.0
2014-07-03 09:50:00,170.52,170.67,170.16,170.16,2500.0,111.9777,112.0762,111.7413,111.7413,2500.0
2014-07-03 09:55:00,170.35,170.69,170.35,170.57,2300.0,111.8661,112.0894,111.8661,112.0106,2300.0
2014-07-03 10:00:00,170.56,170.56,170.17,170.17,1500.0,112.004,112.004,111.7479,111.7479,1500.0
2014-07-03 10:05:00,170.21,170.28,170.14,170.15,2100.0,111.7742,111.8201,111.7282,111.7348,2100.0
2014-07-03 10:10:00,170.12,170.28,170.12,170.13,1500.0,111.7151,111.8201,111.7151,111.7216,1500.0
2014-07-03 10:15:00,170.01,170.01,169.79,169.79,1800.0,111.6428,111.6428,111.4984,111.4984,1800.0
2014-07-03 10:20:00,169.82,170.07,169.79,170.04,2100.0,111.5181,111.6822,111.4984,111.6625,2100.0
2014-07-03 10:25:00,170.12,170.25,170.12,170.13,1100.0,111.7151,111.8004,111.7151,111.7216,1100.0
2014-07-03 10:30:00,170.2,170.2,170.04,170.17,7100.0,111.7676,111.7676,111.6625,111.7479,7100.0
2014-07-03 10:35:00,170.07,170.07,169.9,169.9,1300.0,111.6822,111.6822,111.5706,111.5706,1300.0
2014-07-03 10:40:00,169.87,170.01,169.76,170.01,2000.0,111.5509,111.6428,111.4787,111.6428,2000.0
2014-07-03 10:45:00,170.01,170.05,169.85,169.85,1900.0,111.6428,111.6691,111.5378,111.5378,1900.0
2014-07-03 10:50:00,169.89,170.07,169.89,170.01,1400.0,111.564,111.6822,111.564,111.6428,1400.0
2014-07-03 10:55:00,169.97,170.04,169.87,169.89,4200.0,111.6166,111.6625,111.5509,111.564,4200.0
2014-07-03 11:00:00,169.92,170.1,169.92,170.0,2000.0,111.5837,111.7019,111.5837,111.6363,2000.0
2014-07-03 11:05:00,170.02,170.17,170.0,170.17,1000.0,111.6494,111.7479,111.6363,111.7479,1000.0
2014-07-03 11:10:00,170.15,170.34,170.14,170.14,2100.0,111.7348,111.8595,111.7282,111.7282,2100.0
2014-07-03 11:15:00,170.2,170.32,170.19,170.32,2500.0,111.7676,111.8464,111.761,111.8464,2500.0
2014-07-03 11:20:00,170.32,170.36,170.23,170.23,2300.0,111.8464,111.8727,111.7873,111.7873,2300.0
2014-07-03 11:25:00,170.29,170.61,170.29,170.61,2900.0,111.8267,112.0368,111.8267,112.0368,2900.0
2014-07-03 11:30:00,170.63,170.75,170.53,170.59,2500.0,112.05,112.1288,111.9843,112.0237,2500.0
2014-07-03 11:35:00,170.56,170.81,170.56,170.8,6100.0,112.004,112.1682,112.004,112.1616,6100.0
2014-07-03 11:40:00,170.78,170.79,170.64,170.65,1100.0,112.1485,112.1551,112.0565,112.0631,1100.0
2014-07-03 11:45:00,170.68,170.69,170.57,170.67,500.0,112.0828,112.0894,112.0106,112.0762,500.0
2014-07-03 11:50:00,170.68,170.79,170.68,170.69,2100.0,112.0828,112.1551,112.0828,112.0894,2100.0
2014-07-03 11:55:00,170.7,170.84,170.7,170.78,2400.0,112.096,112.1879,112.096,112.1485,2400.0
2014-07-03 12:00:00,170.81,170.82,170.79,170.81,600.0,112.1682,112.1748,112.1551,112.1682,600.0
2014-07-03 12:05:00,170.8,170.8,170.62,170.67,1800.0,112.1616,112.1616,112.0434,112.0762,1800.0
2014-07-03 12:10:00,170.64,170.73,170.61,170.73,300.0,112.0565,112.1157,112.0368,112.1157,300.0
2014-07-03 12:15:00,170.84,170.84,170.63,170.63,1100.0,112.1879,112.1879,112.05,112.05,1100.0
2014-07-03 12:20:00,170.59,170.73,170.55,170.73,1600.0,112.0237,112.1157,111.9974,112.1157,1600.0
2014-07-03 12:25:00,170.69,170.84,170.69,170.74,800.0,112.0894,112.1879,112.0894,112.1222,800.0
2014-07-03 12:30:00,170.77,170.77,170.68,170.68,800.0,112.1419,112.1419,112.0828,112.0828,800.0
2014-07-03 12:35:00,170.68,170.93,170.68,170.8,2500.0,112.0828,112.247,112.0828,112.1616,2500.0
2014-07-03 12:40:00,170.76,170.8,170.72,170.79,1800.0,112.1354,112.1616,112.1091,112.1551,1800.0
2014-07-03 12:45:00,170.82,171.01,170.81,170.86,3100.0,112.1748,112.2995,112.1682,112.201,3100.0
2014-07-03 12:50:00,170.82,170.94,170.76,170.81,7400.0,112.1748,112.2536,112.1354,112.1682,7400.0
2014-07-03 12:55:00,170.84,170.85,170.6,170.76,11500.0,112.1879,112.1945,112.0303,112.1354,11500.0
2014-07-07 09:30:00,171.01,171.1,170.85,170.99,7300.0,112.2995,112.3586,112.1945,112.2864,7300.0
2014-07-07 09:35:00,171.02,171.5,170.78,171.4,5700.0,112.3061,112.6213,112.1485,112.5556,5700.0
2014-07-07 09:40:00,171.31,171.66,171.31,171.66,1900.0,112.4965,112.7264,112.4965,112.7264,1900.0
2014-07-07 09:45:00,171.4,171.4,170.99,171.13,3400.0,112.5556,112.5556,112.2864,112.3783,3400.0
2014-07-07 09:50:00,171.02,171.1,170.92,171.01,4200.0,112.3061,112.3586,112.2404,112.2995,4200.0
2014-07-07 09:55:00,170.97,171.23,170.85,171.23,1700.0,112.2733,112.444,112.1945,112.444,1700.0
2014-07-07 10:00:00,171.17,171.17,171.02,171.02,1200.0,112.4046,112.4046,112.3061,112.3061,1200.0
2014-07-07 10:05:00,171.17,171.37,171.11,171.33,1900.0,112.4046,112.5359,112.3652,112.5097,1900.0
2014-07-07 10:10:00,171.35,171.36,171.12,171.29,1500.0,112.5228,112.5294,112.3718,112.4834,1500.0
2014-07-07 10:15:00,171.27,171.45,171.27,171.45,600.0,112.4703,112.5885,112.4703,112.5885,600.0
2014-07-07 10:20:00,171.39,171.56,171.23,171.56,3100.0,112.5491,112.6607,112.444,112.6607,3100.0
2014-07-07 10:25:00,171.64,171.66,171.62,171.65,1000.0,112.7132,112.7264,112.7001,112.7198,1000.0
2014-07-07 10:30:00,171.66,171.68,171.54,171.54,300.0,112.7264,112.7395,112.6476,112.6476,300.0
2014-07-07 10:35:00,171.39,171.47,171.3,171.47,2400.0,112.5491,112.6016,112.49,112.6016,2400.0
2014-07-07 10:40:00,171.45,171.45,171.33,171.33,600.0,112.5885,112.5885,112.5097,112.5097,600.0
2014-07-07 10:45:00,171.27,171.27,171.27,171.27,100.0,112.4703,112.4703,112.4703,112.4703,100.0
2014-07-07 10:50:00,171.35,171.4,171.25,171.25,1800.0,112.5228,112.5556,112.4571,112.4571,1800.0
2014-07-07 10:55:00,171.32,171.33,171.24,171.24,2600.0,112.5031,112.5097,112.4506,112.4506,2600.0
2014-07-07 11:00:00,171.24,171.3,171.24,171.3,600.0,112.4506,112.49,112.4506,112.49,600.0
2014-07-07 11:05:00,171.29,171.37,171.22,171.22,2600.0,112.4834,112.5359,112.4374,112.4374,2600.0
2014-07-07 11:10:00,171.3,171.34,171.2,171.21,1200.0,112.49,112.5162,112.4243,112.4309,1200.0
2014-07-07 11:15:00,171.17,171.17,170.95,171.0,6100.0,112.4046,112.4046,112.2601,112.293,6100.0
2014-07-07 11:20:00,170.99,171.15,170.95,171.04,4700.0,112.2864,112.3915,112.2601,112.3192,4700.0
2014-07-07 11:25:00,171.03,171.12,171.02,171.12,500.0,112.3127,112.3718,112.3061,112.3718,500.0
2014-07-07 11:30:00,171.02,171.03,170.83,170.84,3000.0,112.3061,112.3127,112.1813,112.1879,3000.0
2014-07-07 11:35:00,170.87,170.98,170.87,170.92,1000.0,112.2076,112.2798,112.2076,112.2404,1000.0
2014-07-07 11:40:00,170.99,170.99,170.86,170.86,1200.0,112.2864,112.2864,112.201,112.201,1200.0
2014-07-07 11:45:00,170.92,170.97,170.92,170.97,400.0,112.2404,112.2733,112.2404,112.2733,400.0
2014-07-07 11:50:00,170.85,171.0,170.83,171.0,1900.0,112.1945,112.293,112.1813,112.293,1900.0
2014-07-07 11:55:00,171.0,171.0,171.0,171.0,0.0,112.293,112.293,112.293,112.293,0.0
2014-07-07 12:00:00,170.97,171.04,170.91,171.0,2100.0,112.2733,112.3192,112.2339,112.293,2100.0
2014-07-07 12:05:00,170.96,170.96,170.77,170.77,2100.0,112.2667,112.2667,112.1419,112.1419,2100.0
2014-07-07 12:10:00,170.85,170.94,170.81,170.84,1400.0,112.1945,112.2536,112.1682,112.1879,1400.0
2014-07-07 12:15:00,170.86,170.92,170.86,170.88,900.0,112.201,112.2404,112.201,112.2142,900.0
2014-07-07 12:20:00,170.9,170.92,170.73,170.73,2300.0,112.2273,112.2404,112.1157,112.1157,2300.0
2014-07-07 12:25:00,170.77,170.82,170.65,170.66,7000.0,112.1419,112.1748,112.0631,112.0697,7000.0
2014-07-07 12:30:00,170.66,170.74,170.66,170.68,4200.0,112.0697,112.1222,112.0697,112.0828,4200.0
2014-07-07 12:35:00,170.69,170.73,170.67,170.7,1700.0,112.0894,112.1157,112.0762,112.096,1700.0
2014-07-07 12:40:00,170.74,170.76,170.59,170.59,3200.0,112.1222,112.1354,112.0237,112.0237,3200.0
2014-07-07 12:45:00,170.65,170.68,170.56,170.62,2700.0,112.0631,112.0828,112.004,112.0434,2700.0
2014-07-07 12:50:00,170.59,170.66,170.48,170.48,2400.0,112.0237,112.0697,111.9515,111.9515,2400.0
2014-07-07 12:55:00,170.48,170.48,170.4,170.4,1400.0,111.9515,111.9515,111.8989,111.8989,1400.0
2014-07-07 13:00:00,170.4,170.46,170.38,170.44,2200.0,111.8989,111.9383,111.8858,111.9252,2200.0
2014-07-07 13:05:00,170.48,170.49,170.29,170.44,1900.0,111.9515,111.958,111.8267,111.9252,1900.0
2014-07-07 13:10:00,170.46,170.46,170.38,170.41,500.0,111.9383,111.9383,111.8858,111.9055,500.0
2014-07-07 13:15:00,170.38,170.44,170.3,170.35,7300.0,111.8858,111.9252,111.8333,111.8661,7300.0
2014-07-07 13:20:00,170.35,170.49,170.32,170.42,3200.0,111.8661,111.958,111.8464,111.9121,3200.0
2014-07-07 13:25:00,170.41,170.57,170.41,170.57,2400.0,111.9055,112.0106,111.9055,112.0106,2400.0
2014-07-07 13:30:00,170.52,170.66,170.52,170.66,500.0,111.9777,112.0697,111.9777,112.0697,500.0
2014-07-07 13:35:00,170.71,170.73,170.71,170.73,400.0,112.1025,112.1157,112.1025,112.1157,400.0
2014-07-07 13:40:00,170.75,170.8,170.58,170.58,5200.0,112.1288,112.1616,112.0171,112.0171,5200.0
2014-07-07 13:45:00,170.57,170.69,170.57,170.69,1900.0,112.0106,112.0894,112.0106,112.0894,1900.0
2014-07-07 13:50:00,170.66,170.7,170.61,170.61,5800.0,112.0697,112.096,112.0368,112.0368,5800.0
2014-07-07 13:55:00,170.61,170.66,170.56,170.6,1400.0,112.0368,112.0697,112.004,112.0303,1400.0
2014-07-07 14:00:00,170.68,170.68,170.54,170.54,800.0,112.0828,112.0828,111.9909,111.9909,800.0
2014-07-07 14:05:00,170.57,170.65,170.49,170.52,2000.0,112.0106,112.0631,111.958,111.9777,2000.0
2014-07-07 14:10:00,170.52,170.55,170.47,170.52,1300.0,111.9777,111.9974,111.9449,111.9777,1300.0
2014-07-07 14:15:00,170.55,170.6,170.47,170.47,3800.0,111.9974,112.0303,111.9449,111.9449,3800.0
2014-07-07 14:20:00,170.51,170.53,170.41,170.5,2300.0,111.9712,111.9843,111.9055,111.9646,2300.0
2014-07-07 14:25:00,170.47,170.57,170.46,170.46,2900.0,111.9449,112.0106,111.9383,111.9383,2900.0
2014-07-07 14:30:00,170.46,170.49,170.32,170.32,3600.0,111.9383,111.958,111.8464,111.8464,3600.0
2014-07-07 14:35:00,170.37,170.47,170.32,170.44,4400.0,111.8792,111.9449,111.8464,111.9252,4400.0
2014-07-07 14:40:00,170.47,170.5,170.35,170.35,3100.0,111.9449,111.9646,111.8661,111.8661,3100.0
2014-07-07 14:45:00,170.35,170.46,170.34,170.44,2500.0,111.8661,111.9383,111.8595,111.9252,2500.0
2014-07-07 14:50:00,170.46,170.56,170.46,170.53,2600.0,111.9383,112.004,111.9383,111.9843,2600.0
2014-07-07 14:55:00,170.6,170.6,170.49,170.56,1400.0,112.0303,112.0303,111.958,112.004,1400.0
2014-07-07 15:00:00,170.6,170.75,170.6,170.75,1300.0,112.0303,112.1288,112.0303,112.1288,1300.0
2014-07-07 15:05:00,170.77,170.79,170.72,170.75,2600.0,112.1419,112.1551,112.1091,112.1288,2600.0
2014-07-07 15:10:00,170.81,170.81,170.69,170.69,2200.0,112.1682,112.1682,112.0894,112.0894,2200.0
2014-07-07 15:15:00,170.74,170.81,170.71,170.72,4300.0,112.1222,112.1682,112.1025,112.1091,4300.0
2014-07-07 15:20:00,170.77,170.77,170.64,170.72,9400.0,112.1419,112.1419,112.0565,112.1091,9400.0
2014-07-07 15:25:00,170.72,170.76,170.71,170.75,2300.0,112.1091,112.1354,112.1025,112.1288,2300.0
2014-07-07 15:30:00,170.73,170.8,170.72,170.77,4000.0,112.1157,112.1616,112.1091,112.1419,4000.0
2014-07-07 15:35:00,170.74,170.85,170.74,170.77,3800.0,112.1222,112.1945,112.1222,112.1419,3800.0
2014-07-07 15:40:00,170.8,170.87,170.73,170.87,3900.0,112.1616,112.2076,112.1157,112.2076,3900.0
2014-07-07 15:45:00,170.89,170.95,170.84,170.88,5500.0,112.2207,112.2601,112.1879,112.2142,5500.0
2014-07-07 15:50:00,170.89,170.95,170.73,170.73,5200.0,112.2207,112.2601,112.1157,112.1157,5200.0
2014-07-07 15:55:00,170.78,170.88,170.39,170.63,32100.0,112.1485,112.2142,111.8924,112.05,32100.0
2014-07-08 09:30:00,171.0,171.15,170.71,171.0,5600.0,112.293,112.3915,112.1025,112.293,5600.0
2014-07-08 09:35:00,171.2,171.5,171.02,171.41,1000.0,112.4243,112.6213,112.3061,112.5622,1000.0
2014-07-08 09:40:00,171.38,171.74,171.24,171.63,3000.0,112.5425,112.7789,112.4506,112.7067,3000.0
2014-07-08 09:45:00,171.65,171.67,171.5,171.5,2100.0,112.7198,112.7329,112.6213,112.6213,2100.0
2014-07-08 09:50:00,171.69,171.82,171.56,171.65,1600.0,112.7461,112.8314,112.6607,112.7198,1600.0
2014-07-08 09:55:00,171.61,171.65,171.54,171.65,5800.0,112.6935,112.7198,112.6476,112.7198,5800.0
2014-07-08 10:00:00,171.78,171.78,171.49,171.49,1900.0,112.8052,112.8052,112.6147,112.6147,1900.0
2014-07-08 10:05:00,171.52,171.55,171.45,171.46,8800.0,112.6344,112.6541,112.5885,112.595,8800.0
2014-07-08 10:10:00,171.5,171.6,171.39,171.39,6300.0,112.6213,112.687,112.5491,112.5491,6300.0
2014-07-08 10:15:00,171.39,171.51,171.29,171.45,2600.0,112.5491,112.6279,112.4834,112.5885,2600.0
2014-07-08 10:20:00,171.45,171.45,171.4,171.45,3700.0,112.5885,112.5885,112.5556,112.5885,3700.0
2014-07-08 10:25:00,171.45,171.47,171.33,171.33,5200.0,112.5885,112.6016,112.5097,112.5097,5200.0
2014-07-08 10:30:00,171.4,171.47,171.22,171.4,5800.0,112.5556,112.6016,112.4374,112.5556,5800.0
2014-07-08 10:35:00,171.39,171.4,171.3,171.31,5200.0,112.5491,112.5556,112.49,112.4965,5200.0
2014-07-08 10:40:00,171.4,171.4,171.16,171.16,2100.0,112.5556,112.5556,112.398,112.398,2100.0
2014-07-08 10:45:00,171.2,171.36,171.1,171.24,3100.0,112.4243,112.5294,112.3586,112.4506,3100.0
2014-07-08 10:50:00,171.17,171.21,171.06,171.21,3000.0,112.4046,112.4309,112.3324,112.4309,3000.0
2014-07-08 10:55:00,171.23,171.25,170.8,170.8,1700.0,112.444,112.4571,112.1616,112.1616,1700.0
2014-07-08 11:00:00,170.85,171.0,170.77,171.0,2100.0,112.1945,112.293,112.1419,112.293,2100.0
2014-07-08 11:05:00,171.08,171.1,171.0,171.0,1100.0,112.3455,112.3586,112.293,112.293,1100.0
2014-07-08 11:10:00,170.94,170.94,170.71,170.75,1300.0,112.2536,112.2536,112.1025,112.1288,1300.0
2014-07-08 11:15:00,170.8,170.85,170.74,170.74,900.0,112.1616,112.1945,112.1222,112.1222,900.0
2014-07-08 11:20:00,170.82,170.87,170.73,170.84,1600.0,112.1748,112.2076,112.1157,112.1879,1600.0
2014-07-08 11:25:00,170.84,170.89,170.72,170.72,3200.0,112.1879,112.2207,112.1091,112.1091,3200.0
2014-07-08 11:30:00,170.77,170.82,170.72,170.73,2800.0,112.1419,112.1748,112.1091,112.1157,2800.0
2014-07-08 11:35:00,170.73,170.84,170.72,170.8,17000.0,112.1157,112.1879,112.1091,112.1616,17000.0
2014-07-08 11:40:00,170.79,170.84,170.65,170.69,7500.0,112.1551,112.1879,112.0631,112.0894,7500.0
2014-07-08 11:45:00,170.74,170.83,170.7,170.83,2500.0,112.1222,112.1813,112.096,112.1813,2500.0
2014-07-08 11:50:00,170.76,170.89,170.71,170.78,9100.0,112.1354,112.2207,112.1025,112.1485,9100.0
2014-07-08 11:55:00,170.83,170.88,170.81,170.85,6300.0,112.1813,112.2142,112.1682,112.1945,6300.0
2014-07-08 12:00:00,170.86,170.89,170.82,170.87,14300.0,112.201,112.2207,112.1748,112.2076,14300.0
2014-07-08 12:05:00,170.86,170.88,170.86,170.87,2900.0,112.201,112.2142,112.201,112.2076,2900.0
2014-07-08 12:10:00,170.83,170.85,170.69,170.69,2200.0,112.1813,112.1945,112.0894,112.0894,2200.0
2014-07-08 12:15:00,170.74,170.79,170.73,170.79,1100.0,112.1222,112.1551,112.1157,112.1551,1100.0
2014-07-08 12:20:00,170.86,170.88,170.76,170.76,2500.0,112.201,112.2142,112.1354,112.1354,2500.0
2014-07-08 12:25:00,170.84,170.9,170.81,170.86,4300.0,112.1879,112.2273,112.1682,112.201,4300.0
2014-07-08 12:30:00,170.85,170.88,170.78,170.85,2300.0,112.1945,112.2142,112.1485,112.1945,2300.0
2014-07-08 12:35:00,170.88,170.91,170.83,170.83,1900.0,112.2142,112.2339,112.1813,112.1813,1900.0
2014-07-08 12:40:00,170.88,170.93,170.81,170.81,2300.0,112.2142,112.247,112.1682,112.1682,2300.0
2014-07-08 12:45:00,170.83,170.87,170.83,170.87,300.0,112.1813,112.2076,112.1813,112.2076,300.0
2014-07-08 12:50:00,170.87,170.94,170.87,170.9,4400.0,112.2076,112.2536,112.2076,112.2273,4400.0
2014-07-08 12:55:00,170.9,170.97,170.85,170.97,2300.0,112.2273,112.2733,112.1945,112.2733,2300.0
2014-07-08 13:00:00,170.97,171.0,170.97,171.0,600.0,112.2733,112.293,112.2733,112.293,600.0
2014-07-08 13:05:00,170.99,171.0,170.98,171.0,4500.0,112.2864,112.293,112.2798,112.293,4500.0
2014-07-08 13:10:00,171.0,171.0,170.97,170.99,2500.0,112.293,112.293,112.2733,112.2864,2500.0
2014-07-08 13:15:00,170.95,170.95,170.84,170.94,2300.0,112.2601,112.2601,112.1879,112.2536,2300.0
2014-07-08 13:20:00,170.98,170.98,170.89,170.9,3100.0,112.2798,112.2798,112.2207,112.2273,3100.0
2014-07-08 13:25:00,170.9,170.91,170.86,170.89,1800.0,112.2273,112.2339,112.201,112.2207,1800.0
2014-07-08 13:30:00,170.84,170.86,170.84,170.86,300.0,112.1879,112.201,112.1879,112.201,300.0
2014-07-08 13:35:00,170.9,170.92,170.86,170.89,3600.0,112.2273,112.2404,112.201,112.2207,3600.0
2014-07-08 13:40:00,170.86,170.92,170.78,170.8,1700.0,112.201,112.2404,112.1485,112.1616,1700.0
2014-07-08 13:45:00,170.78,170.78,170.73,170.78,300.0,112.1485,112.1485,112.1157,112.1485,300.0
2014-07-08 13:50:00,170.8,170.9,170.8,170.85,2700.0,112.1616,112.2273,112.1616,112.1945,2700.0
2014-07-08 13:55:00,170.9,170.9,170.81,170.81,500.0,112.2273,112.2273,112.1682,112.1682,500.0
2014-07-08 14:00:00,170.81,170.81,170.61,170.64,2100.0,112.1682,112.1682,112.0368,112.0565,2100.0
2014-07-08 14:05:00,170.71,170.71,170.64,170.64,500.0,112.1025,112.1025,112.0565,112.0565,500.0
2014-07-08 14:10:00,170.67,170.71,170.65,170.67,1800.0,112.0762,112.1025,112.0631,112.0762,1800.0
2014-07-08 14:15:00,170.68,170.68,170.53,170.53,1200.0,112.0828,112.0828,111.9843,111.9843,1200.0
2014-07-08 14:20:00,170.52,170.64,170.52,170.64,2000.0,111.9777,112.0565,111.9777,112.0565,2000.0
2014-07-08 14:25:00,170.63,170.67,170.58,170.65,2300.0,112.05,112.0762,112.0171,112.0631,2300.0
2014-07-08 14:30:00,170.7,170.71,170.66,170.68,1500.0,112.096,112.1025,112.0697,112.0828,1500.0
2014-07-08 14:35:00,170.65,170.68,170.64,170.67,1200.0,112.0631,112.0828,112.0565,112.0762,1200.0
2014-07-08 14:40:00,170.63,170.74,170.63,170.71,1500.0,112.05,112.1222,112.05,112.1025,1500.0
2014-07-08 14:45:00,170.69,170.72,170.68,170.72,400.0,112.0894,112.1091,112.0828,112.1091,400.0
2014-07-08 14:50:00,170.71,170.78,170.71,170.73,1500.0,112.1025,112.1485,112.1025,112.1157,1500.0
2014-07-08 14:55:00,170.73,170.75,170.7,170.75,500.0,112.1157,112.1288,112.096,112.1288,500.0
2014-07-08 15:00:00,170.68,170.68,170.66,170.66,600.0,112.0828,112.0828,112.0697,112.0697,600.0
2014-07-08 15:05:00,170.68,170.76,170.68,170.7,1700.0,112.0828,112.1354,112.0828,112.096,1700.0
2014-07-08 15:10:00,170.7,170.7,170.69,170.7,3600.0,112.096,112.096,112.0894,112.096,3600.0
2014-07-08 15:15:00,170.7,170.7,170.69,170.69,2600.0,112.096,112.096,112.0894,112.0894,2600.0
2014-07-08 15:20:00,170.7,170.7,170.58,170.6,9400.0,112.096,112.096,112.0171,112.0303,9400.0
2014-07-08 15:25:00,170.6,170.6,170.41,170.43,12100.0,112.0303,112.0303,111.9055,111.9186,12100.0
2014-07-08 15:30:00,170.4,170.56,170.4,170.55,5900.0,111.8989,112.004,111.8989,111.9974,5900.0
2014-07-08 15:35:00,170.49,170.51,170.38,170.46,10200.0,111.958,111.9712,111.8858,111.9383,10200.0
2014-07-08 15:40:00,170.51,170.59,170.44,170.56,9200.0,111.9712,112.0237,111.9252,112.004,9200.0
2014-07-08 15:45:00,170.53,170.55,170.3,170.33,17200.0,111.9843,111.9974,111.8333,111.853,17200.0
2014-07-08 15:50:00,170.37,170.51,170.35,170.5,8200.0,111.8792,111.9712,111.8661,111.9646,8200.0
2014-07-08 15:55:00,170.49,170.67,170.46,170.58,23800.0,111.958,112.0762,111.9383,112.0171,23800.0
2014-07-09 09:30:00,170.68,170.68,170.28,170.31,4000.0,112.0828,112.0828,111.8201,111.8398,4000.0
2014-07-09 09:35:00,170.34,170.34,170.01,170.01,3000.0,111.8595,111.8595,111.6428,111.6428,3000.0
2014-07-09 09:40:00,169.85,170.11,169.84,170.03,3200.0,111.5378,111.7085,111.5312,111.656,3200.0
2014-07-09 09:45:00,170.22,170.31,170.1,170.22,1900.0,111.7807,111.8398,111.7019,111.7807,1900.0
2014-07-09 09:50:00,170.35,170.42,170.2,170.2,9900.0,111.8661,111.9121,111.7676,111.7676,9900.0
2014-07-09 09:55:00,170.29,170.35,170.11,170.17,2800.0,111.8267,111.8661,111.7085,111.7479,2800.0
2014-07-09 10:00:00,170.11,170.11,169.76,169.76,2200.0,111.7085,111.7085,111.4787,111.4787,2200.0
2014-07-09 10:05:00,169.84,169.93,169.68,169.87,3000.0,111.5312,111.5903,111.4261,111.5509,3000.0
2014-07-09 10:10:00,169.99,170.08,169.87,169.87,2900.0,111.6297,111.6888,111.5509,111.5509,2900.0
2014-07-09 10:15:00,169.79,169.92,169.64,169.75,3100.0,111.4984,111.5837,111.3999,111.4721,3100.0
2014-07-09 10:20:00,169.89,169.91,169.79,169.83,2300.0,111.564,111.5772,111.4984,111.5246,2300.0
2014-07-09 10:25:00,169.87,169.93,169.61,169.81,2600.0,111.5509,111.5903,111.3802,111.5115,2600.0
2014-07-09 10:30:00,169.72,169.81,169.67,169.77,2600.0,111.4524,111.5115,111.4196,111.4852,2600.0
2014-07-09 10:35:00,169.7,169.78,169.6,169.62,3900.0,111.4393,111.4918,111.3736,111.3867,3900.0
2014-07-09 10:40:00,169.63,169.93,169.53,169.93,16500.0,111.3933,111.5903,111.3276,111.5903,16500.0
2014-07-09 10:45:00,169.84,170.09,169.84,169.98,2500.0,111.5312,111.6954,111.5312,111.6231,2500.0
2014-07-09 10:50:00,170.0,170.03,169.8,169.91,1400.0,111.6363,111.656,111.5049,111.5772,1400.0
2014-07-09 10:55:00,169.92,170.04,169.79,169.92,1300.0,111.5837,111.6625,111.4984,111.5837,1300.0
2014-07-09 11:00:00,169.96,170.0,169.96,170.0,200.0,111.61,111.6363,111.61,111.6363,200.0
2014-07-09 11:05:00,170.07,170.07,169.94,169.94,1200.0,111.6822,111.6822,111.5969,111.5969,1200.0
2014-07-09 11:10:00,169.98,169.98,169.77,169.84,4900.0,111.6231,111.6231,111.4852,111.5312,4900.0
2014-07-09 11:15:00,169.86,169.87,169.8,169.8,1200.0,111.5443,111.5509,111.5049,111.5049,1200.0
2014-07-09 11:20:00,169.75,169.9,169.75,169.9,1000.0,111.4721,111.5706,111.4721,111.5706,1000.0
2014-07-09 11:25:00,169.88,169.93,169.83,169.86,1500.0,111.5575,111.5903,111.5246,111.5443,1500.0
2014-07-09 11:30:00,169.97,169.98,169.81,169.81,1200.0,111.6166,111.6231,111.5115,111.5115,1200.0
2014-07-09 11:35:00,169.78,169.8,169.69,169.71,4800.0,111.4918,111.5049,111.4327,111.4458,4800.0
2014-07-09 11:40:00,169.69,169.83,169.65,169.83,6600.0,111.4327,111.5246,111.4064,111.5246,6600.0
2014-07-09 11:45:00,169.81,169.87,169.72,169.72,1100.0,111.5115,111.5509,111.4524,111.4524,1100.0
2014-07-09 11:50:00,169.71,169.92,169.71,169.87,2000.0,111.4458,111.5837,111.4458,111.5509,2000.0
2014-07-09 11:55:00,169.89,169.92,169.81,169.81,800.0,111.564,111.5837,111.5115,111.5115,800.0
2014-07-09 12:00:00,169.85,169.94,169.75,169.94,4100.0,111.5378,111.5969,111.4721,111.5969,4100.0
2014-07-09 12:05:00,169.9,169.9,169.84,169.9,1700.0,111.5706,111.5706,111.5312,111.5706,1700.0
2014-07-09 12:10:00,169.95,169.96,169.79,169.93,1600.0,111.6034,111.61,111.4984,111.5903,1600.0
2014-07-09 12:15:00,169.95,169.95,169.83,169.86,6300.0,111.6034,111.6034,111.5246,111.5443,6300.0
2014-07-09 12:20:00,169.87,169.9,169.79,169.9,900.0,111.5509,111.5706,111.4984,111.5706,900.0
2014-07-09 12:25:00,169.86,169.97,169.84,169.9,3500.0,111.5443,111.6166,111.5312,111.5706,3500.0
2014-07-09 12:30:00,169.99,170.07,169.91,170.02,1800.0,111.6297,111.6822,111.5772,111.6494,1800.0
2014-07-09 12:35:00,169.99,170.05,169.99,170.04,800.0,111.6297,111.6691,111.6297,111.6625,800.0
2014-07-09 12:40:00,169.98,169.98,169.98,169.98,200.0,111.6231,111.6231,111.6231,111.6231,200.0
2014-07-09 12:45:00,170.01,170.05,169.98,169.98,1800.0,111.6428,111.6691,111.6231,111.6231,1800.0
2014-07-09 12:50:00,170.03,170.04,169.97,169.99,3100.0,111.656,111.6625,111.6166,111.6297,3100.0
2014-07-09 12:55:00,169.97,170.04,169.89,170.04,3500.0,111.6166,111.6625,111.564,111.6625,3500.0
2014-07-09 13:00:00,169.99,170.04,169.89,169.89,2000.0,111.6297,111.6625,111.564,111.564,2000.0
2014-07-09 13:05:00,169.89,169.96,169.89,169.96,500.0,111.564,111.61,111.564,111.61,500.0
2014-07-09 13:10:00,169.96,170.09,169.93,170.09,1800.0,111.61,111.6954,111.5903,111.6954,1800.0
2014-07-09 13:15:00,170.1,170.1,169.99,170.05,600.0,111.7019,111.7019,111.6297,111.6691,600.0
2014-07-09 13:20:00,170.09,170.14,170.08,170.08,800.0,111.6954,111.7282,111.6888,111.6888,800.0
2014-07-09 13:25:00,170.11,170.11,170.09,170.09,400.0,111.7085,111.7085,111.6954,111.6954,400.0
2014-07-09 13:30:00,170.08,170.11,170.03,170.08,1000.0,111.6888,111.7085,111.656,111.6888,1000.0
2014-07-09 13:35:00,170.17,170.21,170.1,170.15,2200.0,111.7479,111.7742,111.7019,111.7348,2200.0
2014-07-09 13:40:00,170.13,170.25,170.13,170.2,500.0,111.7216,111.8004,111.7216,111.7676,500.0
2014-07-09 13:45:00,170.21,170.22,170.17,170.17,900.0,111.7742,111.7807,111.7479,111.7479,900.0
2014-07-09 13:50:00,170.24,170.29,170.24,170.27,1400.0,111.7939,111.8267,111.7939,111.8136,1400.0
2014-07-09 13:55:00,170.3,170.32,170.16,170.2,1600.0,111.8333,111.8464,111.7413,111.7676,1600.0
2014-07-09 14:00:00,170.12,170.21,170.02,170.05,3400.0,111.7151,111.7742,111.6494,111.6691,3400.0
2014-07-09 14:05:00,170.03,170.07,169.9,169.9,1100.0,111.656,111.6822,111.5706,111.5706,1100.0
2014-07-09 14:10:00,169.99,170.11,169.87,170.0,1500.0,111.6297,111.7085,111.5509,111.6363,1500.0
2014-07-09 14:15:00,169.9,170.07,169.9,170.07,1100.0,111.5706,111.6822,111.5706,111.6822,1100.0
2014-07-09 14:20:00,170.1,170.21,170.1,170.18,4000.0,111.7019,111.7742,111.7019,111.7545,4000.0
2014-07-09 14:25:00,170.18,170.28,170.1,170.1,2300.0,111.7545,111.8201,111.7019,111.7019,2300.0
2014-07-09 14:30:00,170.1,170.3,170.1,170.3,1300.0,111.7019,111.8333,111.7019,111.8333,1300.0
2014-07-09 14:35:00,170.29,170.3,170.22,170.22,900.0,111.8267,111.8333,111.7807,111.7807,900.0
2014-07-09 14:40:00,170.23,170.37,170.23,170.35,1800.0,111.7873,111.8792,111.7873,111.8661,1800.0
2014-07-09 14:45:00,170.34,170.41,170.3,170.39,4000.0,111.8595,111.9055,111.8333,111.8924,4000.0
2014-07-09 14:50:00,170.41,170.47,170.39,170.47,1000.0,111.9055,111.9449,111.8924,111.9449,1000.0
2014-07-09 14:55:00,170.44,170.47,170.42,170.44,3800.0,111.9252,111.9449,111.9121,111.9252,3800.0
2014-07-09 15:00:00,170.45,170.56,170.45,170.56,5600.0,111.9318,112.004,111.9318,112.004,5600.0
2014-07-09 15:05:00,170.59,170.6,170.55,170.6,900.0,112.0237,112.0303,111.9974,112.0303,900.0
2014-07-09 15:10:00,170.6,170.79,170.6,170.79,2900.0,112.0303,112.1551,112.0303,112.1551,2900.0
2014-07-09 15:15:00,170.78,170.84,170.75,170.8,9000.0,112.1485,112.1879,112.1288,112.1616,9000.0
2014-07-09 15:20:00,170.77,170.87,170.77,170.86,2700.0,112.1419,112.2076,112.1419,112.201,2700.0
2014-07-09 15:25:00,170.83,170.9,170.8,170.85,1400.0,112.1813,112.2273,112.1616,112.1945,1400.0
2014-07-09 15:30:00,170.82,170.96,170.79,170.96,2900.0,112.1748,112.2667,112.1551,112.2667,2900.0
2014-07-09 15:35:00,170.99,170.99,170.79,170.89,5200.0,112.2864,112.2864,112.1551,112.2207,5200.0
2014-07-09 15:40:00,170.88,170.88,170.75,170.8,5900.0,112.2142,112.2142,112.1288,112.1616,5900.0
2014-07-09 15:45:00,170.76,170.8,170.65,170.65,5800.0,112.1354,112.1616,112.0631,112.0631,5800.0
2014-07-09 15:50:00,170.65,170.73,170.59,170.62,7800.0,112.0631,112.1157,112.0237,112.0434,7800.0
2014-07-09 15:55:00,170.58,170.59,170.51,170.57,13400.0,112.0171,112.0237,111.9712,112.0106,13400.0
2014-07-10 09:30:00,170.55,170.58,170.01,170.3,9700.0,111.9974,112.0171,111.6428,111.8333,9700.0
2014-07-10 09:35:00,170.33,170.89,170.33,170.81,7600.0,111.853,112.2207,111.853,112.1682,7600.0
2014-07-10 09:40:00,170.81,171.13,170.72,170.91,8600.0,112.1682,112.3783,112.1091,112.2339,8600.0
2014-07-10 09:45:00,170.88,171.02,170.66,170.85,7100.0,112.2142,112.3061,112.0697,112.1945,7100.0
2014-07-10 09:50:00,170.86,170.91,170.55,170.89,5600.0,112.201,112.2339,111.9974,112.2207,5600.0
2014-07-10 09:55:00,170.82,171.13,170.82,171.13,1200.0,112.1748,112.3783,112.1748,112.3783,1200.0
2014-07-10 10:00:00,171.19,171.25,170.95,170.99,5000.0,112.4177,112.4571,112.2601,112.2864,5000.0
2014-07-10 10:05:00,171.14,171.36,171.05,171.07,3800.0,112.3849,112.5294,112.3258,112.3389,3800.0
2014-07-10 10:10:00,171.13,171.39,171.06,171.16,12100.0,112.3783,112.5491,112.3324,112.398,12100.0
2014-07-10 10:15:00,171.2,171.28,170.73,170.73,23900.0,112.4243,112.4768,112.1157,112.1157,23900.0
2014-07-10 10:20:00,170.74,171.14,170.62,170.98,58100.0,112.1222,112.3849,112.0434,112.2798,58100.0
2014-07-10 10:25:00,170.98,171.1,170.86,171.09,13900.0,112.2798,112.3586,112.201,112.3521,13900.0
2014-07-10 10:30:00,171.02,171.18,170.93,170.93,8300.0,112.3061,112.4112,112.247,112.247,8300.0
2014-07-10 10:35:00,171.02,171.12,170.87,170.88,4100.0,112.3061,112.3718,112.2076,112.2142,4100.0
2014-07-10 10:40:00,171.05,171.36,171.05,171.36,5000.0,112.3258,112.5294,112.3258,112.5294,5000.0
2014-07-10 10:45:00,171.36,171.56,171.32,171.42,5000.0,112.5294,112.6607,112.5031,112.5688,5000.0
2014-07-10 10:50:00,171.42,171.56,171.39,171.5,2800.0,112.5688,112.6607,112.5491,112.6213,2800.0
2014-07-10 10:55:00,171.5,171.58,171.26,171.37,4200.0,112.6213,112.6738,112.4637,112.5359,4200.0
2014-07-10 11:00:00,171.34,171.57,171.3,171.3,2200.0,112.5162,112.6673,112.49,112.49,2200.0
2014-07-10 11:05:00,171.34,171.47,171.27,171.38,7800.0,112.5162,112.6016,112.4703,112.5425,7800.0
2014-07-10 11:10:00,171.4,171.53,171.31,171.53,6900.0,112.5556,112.641,112.4965,112.641,6900.0
2014-07-10 11:15:00,171.6,171.6,171.41,171.49,6500.0,112.687,112.687,112.5622,112.6147,6500.0
2014-07-10 11:20:00,171.44,171.48,171.34,171.34,2000.0,112.5819,112.6082,112.5162,112.5162,2000.0
2014-07-10 11:25:00,171.25,171.25,170.97,171.01,5800.0,112.4571,112.4571,112.2733,112.2995,5800.0
2014-07-10 11:30:00,171.05,171.19,171.05,171.13,3900.0,112.3258,112.4177,112.3258,112.3783,3900.0
2014-07-10 11:35:00,171.06,171.13,170.97,170.97,2100.0,112.3324,112.3783,112.2733,112.2733,2100.0
2014-07-10 11:40:00,171.02,171.06,170.75,170.75,1500.0,112.3061,112.3324,112.1288,112.1288,1500.0
2014-07-10 11:45:00,170.77,171.07,170.77,171.06,1200.0,112.1419,112.3389,112.1419,112.3324,1200.0
2014-07-10 11:50:00,171.07,171.13,171.02,171.09,2700.0,112.3389,112.3783,112.3061,112.3521,2700.0
2014-07-10 11:55:00,171.02,171.12,170.98,170.98,1900.0,112.3061,112.3718,112.2798,112.2798,1900.0
2014-07-10 12:00:00,171.0,171.0,170.89,170.98,1700.0,112.293,112.293,112.2207,112.2798,1700.0
2014-07-10 12:05:00,171.01,171.07,170.93,171.0,4700.0,112.2995,112.3389,112.247,112.293,4700.0
2014-07-10 12:10:00,170.96,171.01,170.89,170.97,800.0,112.2667,112.2995,112.2207,112.2733,800.0
2014-07-10 12:15:00,170.87,170.97,170.85,170.89,4300.0,112.2076,112.2733,112.1945,112.2207,4300.0
2014-07-10 12:20:00,170.93,171.03,170.88,170.99,4700.0,112.247,112.3127,112.2142,112.2864,4700.0
2014-07-10 12:25:00,170.95,171.01,170.94,171.0,5900.0,112.2601,112.2995,112.2536,112.293,5900.0
2014-07-10 12:30:00,171.02,171.06,170.88,170.97,8000.0,112.3061,112.3324,112.2142,112.2733,8000.0
2014-07-10 12:35:00,171.02,171.06,170.97,171.06,4000.0,112.3061,112.3324,112.2733,112.3324,4000.0
2014-07-10 12:40:00,171.04,171.07,171.0,171.02,2200.0,112.3192,112.3389,112.293,112.3061,2200.0
2014-07-10 12:45:00,171.03,171.07,170.96,171.0,8800.0,112.3127,112.3389,112.2667,112.293,8800.0
2014-07-10 12:50:00,171.06,171.07,171.01,171.07,500.0,112.3324,112.3389,112.2995,112.3389,500.0
2014-07-10 12:55:00,171.01,171.12,171.0,171.07,2300.0,112.2995,112.3718,112.293,112.3389,2300.0
2014-07-10 13:00:00,171.15,171.17,171.09,171.17,1300.0,112.3915,112.4046,112.3521,112.4046,1300.0
2014-07-10 13:05:00,171.21,171.21,171.0,171.0,6600.0,112.4309,112.4309,112.293,112.293,6600.0
2014-07-10 13:10:00,171.0,171.03,170.9,170.99,2600.0,112.293,112.3127,112.2273,112.2864,2600.0
2014-07-10 13:15:00,171.0,171.07,171.0,171.07,1300.0,112.293,112.3389,112.293,112.3389,1300.0
2014-07-10 13:20:00,171.04,171.17,171.02,171.14,6700.0,112.3192,112.4046,112.3061,112.3849,6700.0
2014-07-10 13:25:00,171.14,171.14,170.88,170.88,2500.0,112.3849,112.3849,112.2142,112.2142,2500.0
2014-07-10 13:30:00,170.88,170.96,170.81,170.82,3500.0,112.2142,112.2667,112.1682,112.1748,3500.0
2014-07-10 13:35:00,170.9,170.99,170.86,170.99,1500.0,112.2273,112.2864,112.201,112.2864,1500.0
2014-07-10 13:40:00,170.99,170.99,170.8,170.8,3500.0,112.2864,112.2864,112.1616,112.1616,3500.0
2014-07-10 13:45:00,170.85,170.9,170.81,170.87,1900.0,112.1945,112.2273,112.1682,112.2076,1900.0
2014-07-10 13:50:00,170.79,170.9,170.78,170.89,4500.0,112.1551,112.2273,112.1485,112.2207,4500.0
2014-07-10 13:55:00,170.81,170.92,170.81,170.92,900.0,112.1682,112.2404,112.1682,112.2404,900.0
2014-07-10 14:00:00,170.92,170.96,170.81,170.89,2200.0,112.2404,112.2667,112.1682,112.2207,2200.0
2014-07-10 14:05:00,170.86,170.97,170.86,170.93,2500.0,112.201,112.2733,112.201,112.247,2500.0
2014-07-10 14:10:00,170.92,170.99,170.88,170.97,4000.0,112.2404,112.2864,112.2142,112.2733,4000.0
2014-07-10 14:15:00,170.99,171.04,170.93,170.93,1700.0,112.2864,112.3192,112.247,112.247,1700.0
2014-07-10 14:20:00,170.92,170.98,170.92,170.98,3500.0,112.2404,112.2798,112.2404,112.2798,3500.0
2014-07-10 14:25:00,170.97,170.98,170.92,170.95,2200.0,112.2733,112.2798,112.2404,112.2601,2200.0
2014-07-10 14:30:00,170.99,171.01,170.93,170.93,2400.0,112.2864,112.2995,112.247,112.247,2400.0
2014-07-10 14:35:00,170.98,171.04,170.97,171.04,3900.0,112.2798,112.3192,112.2733,112.3192,3900.0
2014-07-10 14:40:00,171.01,171.01,170.89,170.89,1500.0,112.2995,112.2995,112.2207,112.2207,1500.0
2014-07-10 14:45:00,170.97,171.1,170.94,171.06,3000.0,112.2733,112.3586,112.2536,112.3324,3000.0
2014-07-10 14:50:00,171.02,171.1,171.01,171.02,1800.0,112.3061,112.3586,112.2995,112.3061,1800.0
2014-07-10 14:55:00,171.02,171.06,171.0,171.03,2000.0,112.3061,112.3324,112.293,112.3127,2000.0
2014-07-10 15:00:00,171.04,171.09,170.99,171.01,3200.0,112.3192,112.3521,112.2864,112.2995,3200.0
2014-07-10 15:05:00,171.01,171.05,170.98,170.99,3700.0,112.2995,112.3258,112.2798,112.2864,3700.0
2014-07-10 15:10:00,171.05,171.07,171.02,171.06,4700.0,112.3258,112.3389,112.3061,112.3324,4700.0
2014-07-10 15:15:00,171.03,171.14,171.02,171.14,3600.0,112.3127,112.3849,112.3061,112.3849,3600.0
2014-07-10 15:20:00,171.11,171.2,171.08,171.2,2400.0,112.3652,112.4243,112.3455,112.4243,2400.0
2014-07-10 15:25:00,171.14,171.22,171.14,171.22,2900.0,112.3849,112.4374,112.3849,112.4374,2900.0
2014-07-10 15:30:00,171.22,171.31,171.18,171.31,3800.0,112.4374,112.4965,112.4112,112.4965,3800.0
2014-07-10 15:35:00,171.28,171.41,171.28,171.37,5700.0,112.4768,112.5622,112.4768,112.5359,5700.0
2014-07-10 15:40:00,171.38,171.39,171.32,171.32,7300.0,112.5425,112.5491,112.5031,112.5031,7300.0
2014-07-10 15:45:00,171.35,171.41,171.31,171.33,13400.0,112.5228,112.5622,112.4965,112.5097,13400.0
2014-07-10 15:50:00,171.32,171.38,171.29,171.33,9800.0,112.5031,112.5425,112.4834,112.5097,9800.0
2014-07-10 15:55:00,171.36,171.36,171.19,171.23,15700.0,112.5294,112.5294,112.4177,112.444,15700.0
2014-07-11 09:30:00,171.36,171.45,171.18,171.45,4100.0,112.5294,112.5885,112.4112,112.5885,4100.0
2014-07-11 09:35:00,171.47,171.47,171.18,171.18,1000.0,112.6016,112.6016,112.4112,112.4112,1000.0
2014-07-11 09:40:00,171.36,171.66,171.23,171.41,7400.0,112.5294,112.7264,112.444,112.5622,7400.0
2014-07-11 09:45:00,171.44,171.46,171.17,171.18,5200.0,112.5819,112.595,112.4046,112.4112,5200.0
2014-07-11 09:50:00,171.29,171.51,171.21,171.5,7800.0,112.4834,112.6279,112.4309,112.6213,7800.0
2014-07-11 09:55:00,171.56,171.58,171.45,171.45,700.0,112.6607,112.6738,112.5885,112.5885,700.0
2014-07-11 10:00:00,171.43,171.43,171.2,171.2,1700.0,112.5753,112.5753,112.4243,112.4243,1700.0
2014-07-11 10:05:00,171.19,171.22,171.03,171.17,2400.0,112.4177,112.4374,112.3127,112.4046,2400.0
2014-07-11 10:10:00,171.17,171.36,171.12,171.16,8500.0,112.4046,112.5294,112.3718,112.398,8500.0
2014-07-11 10:15:00,171.23,171.25,171.1,171.1,1200.0,112.444,112.4571,112.3586,112.3586,1200.0
2014-07-11 10:20:00,171.29,171.39,171.08,171.33,3000.0,112.4834,112.5491,112.3455,112.5097,3000.0
2014-07-11 10:25:00,171.35,171.35,171.19,171.19,1000.0,112.5228,112.5228,112.4177,112.4177,1000.0
2014-07-11 10:30:00,171.12,171.22,171.05,171.05,5900.0,112.3718,112.4374,112.3258,112.3258,5900.0
2014-07-11 10:35:00,171.06,171.07,170.9,171.07,1800.0,112.3324,112.3389,112.2273,112.3389,1800.0
2014-07-11 10:40:00,170.97,171.14,170.97,171.14,4200.0,112.2733,112.3849,112.2733,112.3849,4200.0
2014-07-11 10:45:00,171.14,171.14,171.02,171.02,1800.0,112.3849,112.3849,112.3061,112.3061,1800.0
2014-07-11 10:50:00,171.08,171.08,171.01,171.01,300.0,112.3455,112.3455,112.2995,112.2995,300.0
2014-07-11 10:55:00,170.97,171.01,170.87,171.01,1600.0,112.2733,112.2995,112.2076,112.2995,1600.0
2014-07-11 11:00:00,171.01,171.02,170.89,170.89,2100.0,112.2995,112.3061,112.2207,112.2207,2100.0
2014-07-11 11:05:00,170.9,170.92,170.64,170.64,2500.0,112.2273,112.2404,112.0565,112.0565,2500.0
2014-07-11 11:10:00,170.59,170.78,170.56,170.62,2000.0,112.0237,112.1485,112.004,112.0434,2000.0
2014-07-11 11:15:00,170.59,170.61,170.51,170.56,1500.0,112.0237,112.0368,111.9712,112.004,1500.0
2014-07-11 11:20:00,170.49,170.49,170.23,170.23,1200.0,111.958,111.958,111.7873,111.7873,1200.0
2014-07-11 11:25:00,170.38,170.53,170.33,170.44,1600.0,111.8858,111.9843,111.853,111.9252,1600.0
2014-07-11 11:30:00,170.49,170.55,170.38,170.53,4500.0,111.958,111.9974,111.8858,111.9843,4500.0
2014-07-11 11:35:00,170.53,170.58,170.4,170.53,5500.0,111.9843,112.0171,111.8989,111.9843,5500.0
2014-07-11 11:40:00,170.55,170.78,170.5,170.78,4900.0,111.9974,112.1485,111.9646,112.1485,4900.0
2014-07-11 11:45:00,170.77,170.77,170.59,170.59,1800.0,112.1419,112.1419,112.0237,112.0237,1800.0
2014-07-11 11:50:00,170.55,170.55,170.44,170.51,2000.0,111.9974,111.9974,111.9252,111.9712,2000.0
2014-07-11 11:55:00,170.5,170.54,170.45,170.46,900.0,111.9646,111.9909,111.9318,111.9383,900.0
2014-07-11 12:00:00,170.47,170.63,170.42,170.5,4400.0,111.9449,112.05,111.9121,111.9646,4400.0
2014-07-11 12:05:00,170.56,170.67,170.53,170.67,2800.0,112.004,112.0762,111.9843,112.0762,2800.0
2014-07-11 12:10:00,170.67,170.72,170.61,170.7,7100.0,112.0762,112.1091,112.0368,112.096,7100.0
2014-07-11 12:15:00,170.62,170.68,170.6,170.68,900.0,112.0434,112.0828,112.0303,112.0828,900.0
2014-07-11 12:20:00,170.61,170.64,170.55,170.55,7000.0,112.0368,112.0565,111.9974,111.9974,7000.0
2014-07-11 12:25:00,170.52,170.52,170.39,170.39,1000.0,111.9777,111.9777,111.8924,111.8924,1000.0
2014-07-11 12:30:00,170.41,170.47,170.33,170.44,3400.0,111.9055,111.9449,111.853,111.9252,3400.0
2014-07-11 12:35:00,170.42,170.42,170.26,170.26,1500.0,111.9121,111.9121,111.807,111.807,1500.0
2014-07-11 12:40:00,170.29,170.49,170.26,170.49,2500.0,111.8267,111.958,111.807,111.958,2500.0
2014-07-11 12:45:00,170.47,170.55,170.35,170.55,3800.0,111.9449,111.9974,111.8661,111.9974,3800.0
2014-07-11 12:50:00,170.5,170.56,170.5,170.56,400.0,111.9646,112.004,111.9646,112.004,400.0
2014-07-11 12:55:00,170.61,170.61,170.54,170.61,700.0,112.0368,112.0368,111.9909,112.0368,700.0
2014-07-11 13:00:00,170.63,170.74,170.58,170.65,4000.0,112.05,112.1222,112.0171,112.0631,4000.0
2014-07-11 13:05:00,170.62,170.62,170.56,170.59,900.0,112.0434,112.0434,112.004,112.0237,900.0
2014-07-11 13:10:00,170.65,170.65,170.55,170.55,500.0,112.0631,112.0631,111.9974,111.9974,500.0
2014-07-11 13:15:00,170.55,170.56,170.45,170.54,2300.0,111.9974,112.004,111.9318,111.9909,2300.0
2014-07-11 13:20:00,170.53,170.58,170.53,170.55,1400.0,111.9843,112.0171,111.9843,111.9974,1400.0
2014-07-11 13:25:00,170.55,170.72,170.55,170.64,6100.0,111.9974,112.1091,111.9974,112.0565,6100.0
2014-07-11 13:30:00,170.57,170.72,170.57,170.7,2300.0,112.0106,112.1091,112.0106,112.096,2300.0
2014-07-11 13:35:00,170.75,170.75,170.7,170.72,800.0,112.1288,112.1288,112.096,112.1091,800.0
2014-07-11 13:40:00,170.78,170.86,170.78,170.81,2400.0,112.1485,112.201,112.1485,112.1682,2400.0
2014-07-11 13:45:00,170.88,170.98,170.83,170.93,4700.0,112.2142,112.2798,112.1813,112.247,4700.0
2014-07-11 13:50:00,170.94,170.94,170.83,170.92,1600.0,112.2536,112.2536,112.1813,112.2404,1600.0
2014-07-11 13:55:00,170.92,171.0,170.86,170.86,1200.0,112.2404,112.293,112.201,112.201,1200.0
2014-07-11 14:00:00,170.92,170.98,170.91,170.98,800.0,112.2404,112.2798,112.2339,112.2798,800.0
2014-07-11 14:05:00,170.93,171.09,170.93,170.99,4400.0,112.247,112.3521,112.247,112.2864,4400.0
2014-07-11 14:10:00,171.03,171.08,171.03,171.04,2300.0,112.3127,112.3455,112.3127,112.3192,2300.0
2014-07-11 14:15:00,171.05,171.1,170.98,170.98,1800.0,112.3258,112.3586,112.2798,112.2798,1800.0
2014-07-11 14:20:00,171.05,171.1,171.05,171.1,300.0,112.3258,112.3586,112.3258,112.3586,300.0
2014-07-11 14:25:00,171.05,171.15,171.05,171.14,900.0,112.3258,112.3915,112.3258,112.3849,900.0
2014-07-11 14:30:00,171.12,171.22,171.1,171.22,700.0,112.3718,112.4374,112.3586,112.4374,700.0
2014-07-11 14:35:00,171.17,171.25,171.14,171.19,5500.0,112.4046,112.4571,112.3849,112.4177,5500.0
2014-07-11 14:40:00,171.22,171.26,171.19,171.26,2000.0,112.4374,112.4637,112.4177,112.4637,2000.0
2014-07-11 14:45:00,171.23,171.27,171.18,171.22,1000.0,112.444,112.4703,112.4112,112.4374,1000.0
2014-07-11 14:50:00,171.23,171.26,171.19,171.21,1400.0,112.444,112.4637,112.4177,112.4309,1400.0
2014-07-11 14:55:00,171.18,171.19,171.13,171.17,1600.0,112.4112,112.4177,112.3783,112.4046,1600.0
2014-07-11 15:00:00,171.19,171.24,171.19,171.24,800.0,112.4177,112.4506,112.4177,112.4506,800.0
2014-07-11 15:05:00,171.26,171.37,171.25,171.37,900.0,112.4637,112.5359,112.4571,112.5359,900.0
2014-07-11 15:10:00,171.37,171.41,171.32,171.32,2500.0,112.5359,112.5622,112.5031,112.5031,2500.0
2014-07-11 15:15:00,171.31,171.38,171.31,171.35,1900.0,112.4965,112.5425,112.4965,112.5228,1900.0
2014-07-11 15:20:00,171.29,171.32,171.23,171.28,3300.0,112.4834,112.5031,112.444,112.4768,3300.0
2014-07-11 15:25:00,171.31,171.45,171.25,171.45,4300.0,112.4965,112.5885,112.4571,112.5885,4300.0
2014-07-11 15:30:00,171.46,171.58,171.46,171.58,2900.0,112.595,112.6738,112.595,112.6738,2900.0
2014-07-11 15:35:00,171.55,171.59,171.51,171.53,5500.0,112.6541,112.6804,112.6279,112.641,5500.0
2014-07-11 15:40:00,171.54,171.54,171.3,171.32,5200.0,112.6476,112.6476,112.49,112.5031,5200.0
2014-07-11 15:45:00,171.29,171.29,171.12,171.14,9800.0,112.4834,112.4834,112.3718,112.3849,9800.0
2014-07-11 15:50:00,171.15,171.23,171.15,171.19,9700.0,112.3915,112.444,112.3915,112.4177,9700.0
2014-07-11 15:55:00,171.2,171.31,171.13,171.3,31700.0,112.4243,112.4965,112.3783,112.49,31700.0
2014-07-14 09:30:00,171.65,171.65,171.37,171.37,4000.0,112.7198,112.7198,112.5359,112.5359,4000.0
2014-07-14 09:35:00,171.8,171.82,171.55,171.82,2400.0,112.8183,112.8314,112.6541,112.8314,2400.0
2014-07-14 09:40:00,171.97,172.11,171.8,172.11,3200.0,112.9299,113.0219,112.8183,113.0219,3200.0
2014-07-14 09:45:00,171.82,171.84,171.56,171.56,1300.0,112.8314,112.8446,112.6607,112.6607,1300.0
2014-07-14 09:50:00,171.55,171.68,171.52,171.61,3500.0,112.6541,112.7395,112.6344,112.6935,3500.0
2014-07-14 09:55:00,171.5,171.55,171.46,171.52,1100.0,112.6213,112.6541,112.595,112.6344,1100.0
2014-07-14 10:00:00,171.46,171.46,171.08,171.23,9000.0,112.595,112.595,112.3455,112.444,9000.0
2014-07-14 10:05:00,171.3,171.41,171.24,171.33,2500.0,112.49,112.5622,112.4506,112.5097,2500.0
2014-07-14 10:10:00,171.33,171.37,171.29,171.37,300.0,112.5097,112.5359,112.4834,112.5359,300.0
2014-07-14 10:15:00,171.5,171.58,171.5,171.52,800.0,112.6213,112.6738,112.6213,112.6344,800.0
2014-07-14 10:20:00,171.44,171.6,171.43,171.6,1000.0,112.5819,112.687,112.5753,112.687,1000.0
2014-07-14 10:25:00,171.64,171.64,171.54,171.56,1000.0,112.7132,112.7132,112.6476,112.6607,1000.0
2014-07-14 10:30:00,171.61,171.66,171.55,171.55,700.0,112.6935,112.7264,112.6541,112.6541,700.0
2014-07-14 10:35:00,171.54,171.55,171.46,171.52,4600.0,112.6476,112.6541,112.595,112.6344,4600.0
2014-07-14 10:40:00,171.6,171.61,171.56,171.56,500.0,112.687,112.6935,112.6607,112.6607,500.0
2014-07-14 10:45:00,171.65,171.65,171.53,171.62,1000.0,112.7198,112.7198,112.641,112.7001,1000.0
2014-07-14 10:50:00,171.68,171.68,171.61,171.63,1800.0,112.7395,112.7395,112.6935,112.7067,1800.0
2014-07-14 10:55:00,171.68,171.89,171.68,171.89,2100.0,112.7395,112.8774,112.7395,112.8774,2100.0
2014-07-14 11:00:00,171.95,172.02,171.9,171.95,4000.0,112.9168,112.9628,112.884,112.9168,4000.0
2014-07-14 11:05:00,171.95,172.05,171.9,171.95,5000.0,112.9168,112.9825,112.884,112.9168,5000.0
2014-07-14 11:10:00,171.95,171.98,171.89,171.91,2400.0,112.9168,112.9365,112.8774,112.8905,2400.0
2014-07-14 11:15:00,171.91,171.91,171.8,171.8,4400.0,112.8905,112.8905,112.8183,112.8183,4400.0
2014-07-14 11:20:00,171.79,171.92,171.79,171.86,2300.0,112.8117,112.8971,112.8117,112.8577,2300.0
2014-07-14 11:25:00,171.83,172.0,171.82,171.86,5700.0,112.838,112.9496,112.8314,112.8577,5700.0
2014-07-14 11:30:00,171.87,171.98,171.87,171.9,4300.0,112.8643,112.9365,112.8643,112.884,4300.0
2014-07-14 11:35:00,171.97,172.1,171.92,171.94,3000.0,112.9299,113.0153,112.8971,112.9102,3000.0
2014-07-14 11:40:00,171.93,172.08,171.91,172.03,4400.0,112.9037,113.0022,112.8905,112.9693,4400.0
2014-07-14 11:45:00,172.05,172.06,172.0,172.04,2800.0,112.9825,112.989,112.9496,112.9759,2800.0
2014-07-14 11:50:00,171.98,172.05,171.98,172.04,3600.0,112.9365,112.9825,112.9365,112.9759,3600.0
2014-07-14 11:55:00,171.98,171.99,171.87,171.98,1700.0,112.9365,112.9431,112.8643,112.9365,1700.0
2014-07-14 12:00:00,172.02,172.04,171.9,172.04,300.0,112.9628,112.9759,112.884,112.9759,300.0
2014-07-14 12:05:00,171.99,172.01,171.93,172.01,500.0,112.9431,112.9562,112.9037,112.9562,500.0
2014-07-14 12:10:00,172.01,172.05,171.95,172.05,2200.0,112.9562,112.9825,112.9168,112.9825,2200.0
2014-07-14 12:15:00,172.08,172.08,171.95,172.0,1000.0,113.0022,113.0022,112.9168,112.9496,1000.0
2014-07-14 12:20:00,172.0,172.04,171.92,171.92,800.0,112.9496,112.9759,112.8971,112.8971,800.0
2014-07-14 12:25:00,171.95,172.09,171.9,171.97,3200.0,112.9168,113.0087,112.884,112.9299,3200.0
2014-07-14 12:30:00,171.97,172.03,171.97,172.03,300.0,112.9299,112.9693,112.9299,112.9693,300.0
2014-07-14 12:35:00,172.04,172.06,171.94,171.94,3000.0,112.9759,112.989,112.9102,112.9102,3000.0
2014-07-14 12:40:00,171.88,171.95,171.84,171.93,1600.0,112.8708,112.9168,112.8446,112.9037,1600.0
2014-07-14 12:45:00,171.95,171.95,171.84,171.84,2000.0,112.9168,112.9168,112.8446,112.8446,2000.0
2014-07-14 12:50:00,171.84,171.97,171.79,171.95,3800.0,112.8446,112.9299,112.8117,112.9168,3800.0
2014-07-14 12:55:00,171.98,171.98,171.85,171.94,900.0,112.9365,112.9365,112.8511,112.9102,900.0
2014-07-14 13:00:00,171.98,171.98,171.88,171.88,500.0,112.9365,112.9365,112.8708,112.8708,500.0
2014-07-14 13:05:00,171.91,171.91,171.84,171.84,1000.0,112.8905,112.8905,112.8446,112.8446,1000.0
2014-07-14 13:10:00,171.86,171.93,171.86,171.9,800.0,112.8577,112.9037,112.8577,112.884,800.0
2014-07-14 13:15:00,171.88,171.96,171.88,171.94,3300.0,112.8708,112.9234,112.8708,112.9102,3300.0
2014-07-14 13:20:00,171.92,171.94,171.91,171.94,1300.0,112.8971,112.9102,112.8905,112.9102,1300.0
2014-07-14 13:25:00,171.95,171.95,171.88,171.94,2700.0,112.9168,112.9168,112.8708,112.9102,2700.0
2014-07-14 13:30:00,171.94,171.98,171.88,171.88,7700.0,112.9102,112.9365,112.8708,112.8708,7700.0
2014-07-14 13:35:00,171.85,171.95,171.83,171.94,1800.0,112.8511,112.9168,112.838,112.9102,1800.0
2014-07-14 13:40:00,171.94,171.95,171.88,171.95,1600.0,112.9102,112.9168,112.8708,112.9168,1600.0
2014-07-14 13:45:00,171.94,171.97,171.9,171.9,1400.0,112.9102,112.9299,112.884,112.884,1400.0
2014-07-14 13:50:00,171.92,171.95,171.86,171.88,1100.0,112.8971,112.9168,112.8577,112.8708,1100.0
2014-07-14 13:55:00,171.84,171.96,171.82,171.9,1900.0,112.8446,112.9234,112.8314,112.884,1900.0
2014-07-14 14:00:00,171.94,171.95,171.88,171.88,2100.0,112.9102,112.9168,112.8708,112.8708,2100.0
2014-07-14 14:05:00,171.82,171.94,171.82,171.88,3400.0,112.8314,112.9102,112.8314,112.8708,3400.0
2014-07-14 14:10:00,171.88,171.94,171.88,171.94,1500.0,112.8708,112.9102,112.8708,112.9102,1500.0
2014-07-14 14:15:00,171.84,171.97,171.84,171.89,4000.0,112.8446,112.9299,112.8446,112.8774,4000.0
2014-07-14 14:20:00,171.84,171.93,171.84,171.93,600.0,112.8446,112.9037,112.8446,112.9037,600.0
2014-07-14 14:25:00,171.94,171.98,171.87,171.88,2600.0,112.9102,112.9365,112.8643,112.8708,2600.0
2014-07-14 14:30:00,171.9,171.94,171.88,171.92,1300.0,112.884,112.9102,112.8708,112.8971,1300.0
2014-07-14 14:35:00,171.91,171.92,171.86,171.88,3100.0,112.8905,112.8971,112.8577,112.8708,3100.0
2014-07-14 14:40:00,171.89,171.97,171.89,171.92,3100.0,112.8774,112.9299,112.8774,112.8971,3100.0
2014-07-14 14:45:00,171.94,171.97,171.89,171.97,2000.0,112.9102,112.9299,112.8774,112.9299,2000.0
2014-07-14 14:50:00,171.95,172.03,171.95,172.02,2700.0,112.9168,112.9693,112.9168,112.9628,2700.0
2014-07-14 14:55:00,172.04,172.1,171.98,172.08,2400.0,112.9759,113.0153,112.9365,113.0022,2400.0
2014-07-14 15:00:00,172.1,172.1,171.99,172.07,3000.0,113.0153,113.0153,112.9431,112.9956,3000.0
2014-07-14 15:05:00,172.08,172.11,172.06,172.11,2100.0,113.0022,113.0219,112.989,113.0219,2100.0
2014-07-14 15:10:00,172.14,172.18,172.04,172.04,4900.0,113.0416,113.0678,112.9759,112.9759,4900.0
2014-07-14 15:15:00,172.01,172.04,172.0,172.02,2800.0,112.9562,112.9759,112.9496,112.9628,2800.0
2014-07-14 15:20:00,171.98,172.07,171.98,172.06,5800.0,112.9365,112.9956,112.9365,112.989,5800.0
2014-07-14 15:25:00,172.07,172.11,172.05,172.08,4200.0,112.9956,113.0219,112.9825,113.0022,4200.0
2014-07-14 15:30:00,172.08,172.08,172.0,172.02,3800.0,113.0022,113.0022,112.9496,112.9628,3800.0
2014-07-14 15:35:00,171.97,172.13,171.97,172.07,9500.0,112.9299,113.035,112.9299,112.9956,9500.0
2014-07-14 15:40:00,172.1,172.13,172.01,172.01,6100.0,113.0153,113.035,112.9562,112.9562,6100.0
2014-07-14 15:45:00,171.99,172.08,171.95,171.99,10200.0,112.9431,113.0022,112.9168,112.9431,10200.0
2014-07-14 15:50:00,172.0,172.02,171.95,171.98,15400.0,112.9496,112.9628,112.9168,112.9365,15400.0
2014-07-14 15:55:00,171.99,172.25,171.98,172.14,24800.0,112.9431,113.1138,112.9365,113.0416,24800.0
2014-07-15 09:30:00,172.21,172.41,171.91,172.39,2500.0,113.0875,113.2189,112.8905,113.2057,2500.0
2014-07-15 09:35:00,172.34,172.58,172.33,172.58,3100.0,113.1729,113.3305,113.1663,113.3305,3100.0
2014-07-15 09:40:00,172.59,172.86,172.59,172.81,2500.0,113.3371,113.5144,113.3371,113.4816,2500.0
2014-07-15 09:45:00,172.69,172.73,172.55,172.73,1800.0,113.4028,113.429,113.3108,113.429,1800.0
2014-07-15 09:50:00,172.55,172.66,172.44,172.44,2700.0,113.3108,113.3831,113.2386,113.2386,2700.0
2014-07-15 09:55:00,172.48,172.84,172.48,172.84,2300.0,113.2648,113.5013,113.2648,113.5013,2300.0
2014-07-15 10:00:00,172.72,172.85,172.53,172.67,3900.0,113.4225,113.5078,113.2977,113.3896,3900.0
2014-07-15 10:05:00,172.72,172.89,172.72,172.73,2100.0,113.4225,113.5341,113.4225,113.429,2100.0
2014-07-15 10:10:00,172.74,172.96,172.73,172.9,4400.0,113.4356,113.5801,113.429,113.5407,4400.0
2014-07-15 10:15:00,172.84,172.86,172.59,172.63,3200.0,113.5013,113.5144,113.3371,113.3634,3200.0
2014-07-15 10:20:00,172.68,172.78,172.48,172.61,4600.0,113.3962,113.4619,113.2648,113.3502,4600.0
2014-07-15 10:25:00,172.49,172.51,172.22,172.27,3100.0,113.2714,113.2845,113.0941,113.1269,3100.0
2014-07-15 10:30:00,172.25,172.34,172.22,172.34,1400.0,113.1138,113.1729,113.0941,113.1729,1400.0
2014-07-15 10:35:00,172.25,172.25,171.88,171.95,2400.0,113.1138,113.1138,112.8708,112.9168,2400.0
2014-07-15 10:40:00,171.94,172.16,171.92,172.15,2000.0,112.9102,113.0547,112.8971,113.0481,2000.0
2014-07-15 10:45:00,172.09,172.14,171.84,171.9,2600.0,113.0087,113.0416,112.8446,112.884,2600.0
2014-07-15 10:50:00,171.89,171.94,171.73,171.94,1300.0,112.8774,112.9102,112.7723,112.9102,1300.0
2014-07-15 10:55:00,171.85,171.92,171.79,171.79,2500.0,112.8511,112.8971,112.8117,112.8117,2500.0
2014-07-15 11:00:00,171.78,171.78,171.56,171.58,2400.0,112.8052,112.8052,112.6607,112.6738,2400.0
2014-07-15 11:05:00,171.62,171.75,171.62,171.65,1800.0,112.7001,112.7855,112.7001,112.7198,1800.0
2014-07-15 11:10:00,171.73,171.78,171.67,171.7,3500.0,112.7723,112.8052,112.7329,112.7526,3500.0
2014-07-15 11:15:00,171.66,171.79,171.61,171.79,2600.0,112.7264,112.8117,112.6935,112.8117,2600.0
2014-07-15 11:20:00,171.74,171.84,171.71,171.75,3100.0,112.7789,112.8446,112.7592,112.7855,3100.0
2014-07-15 11:25:00,171.83,171.83,171.69,171.75,1300.0,112.838,112.838,112.7461,112.7855,1300.0
2014-07-15 11:30:00,171.71,171.85,171.71,171.8,2700.0,112.7592,112.8511,112.7592,112.8183,2700.0
2014-07-15 11:35:00,171.74,171.8,171.72,171.8,1800.0,112.7789,112.8183,112.7658,112.8183,1800.0
2014-07-15 11:40:00,171.77,171.81,171.67,171.67,300.0,112.7986,112.8249,112.7329,112.7329,300.0
2014-07-15 11:45:00,171.68,171.75,171.65,171.75,2400.0,112.7395,112.7855,112.7198,112.7855,2400.0
2014-07-15 11:50:00,171.68,171.75,171.64,171.75,11900.0,112.7395,112.7855,112.7132,112.7855,11900.0
2014-07-15 11:55:00,171.77,171.77,171.62,171.65,7500.0,112.7986,112.7986,112.7001,112.7198,7500.0
2014-07-15 12:00:00,171.67,171.72,171.58,171.58,5900.0,112.7329,112.7658,112.6738,112.6738,5900.0
2014-07-15 12:05:00,171.66,171.77,171.66,171.7,3600.0,112.7264,112.7986,112.7264,112.7526,3600.0
2014-07-15 12:10:00,171.71,171.92,171.64,171.8,5400.0,112.7592,112.8971,112.7132,112.8183,5400.0
2014-07-15 12:15:00,171.88,171.88,171.8,171.81,1800.0,112.8708,112.8708,112.8183,112.8249,1800.0
2014-07-15 12:20:00,171.85,171.85,171.79,171.79,900.0,112.8511,112.8511,112.8117,112.8117,900.0
2014-07-15 12:25:00,171.82,171.97,171.82,171.97,1400.0,112.8314,112.9299,112.8314,112.9299,1400.0
2014-07-15 12:30:00,171.99,172.05,171.96,172.05,1600.0,112.9431,112.9825,112.9234,112.9825,1600.0
2014-07-15 12:35:00,172.06,172.09,171.91,172.0,3300.0,112.989,113.0087,112.8905,112.9496,3300.0
2014-07-15 12:40:00,171.97,172.0,171.94,172.0,1900.0,112.9299,112.9496,112.9102,112.9496,1900.0
2014-07-15 12:45:00,172.03,172.03,171.94,171.94,1500.0,112.9693,112.9693,112.9102,112.9102,1500.0
2014-07-15 12:50:00,171.9,171.94,171.84,171.9,5600.0,112.884,112.9102,112.8446,112.884,5600.0
2014-07-15 12:55:00,171.84,171.87,171.78,171.86,7500.0,112.8446,112.8643,112.8052,112.8577,7500.0
2014-07-15 13:00:00,171.81,171.92,171.8,171.84,2500.0,112.8249,112.8971,112.8183,112.8446,2500.0
2014-07-15 13:05:00,171.9,171.98,171.87,171.87,1200.0,112.884,112.9365,112.8643,112.8643,1200.0
2014-07-15 13:10:00,171.94,171.97,171.88,171.97,800.0,112.9102,112.9299,112.8708,112.9299,800.0
2014-07-15 13:15:00,171.93,172.04,171.93,172.04,1000.0,112.9037,112.9759,112.9037,112.9759,1000.0
2014-07-15 13:20:00,172.04,172.04,171.88,172.02,3900.0,112.9759,112.9759,112.8708,112.9628,3900.0
2014-07-15 13:25:00,172.01,172.07,171.99,171.99,500.0,112.9562,112.9956,112.9431,112.9431,500.0
2014-07-15 13:30:00,171.94,172.05,171.88,172.05,1200.0,112.9102,112.9825,112.8708,112.9825,1200.0
2014-07-15 13:35:00,171.98,172.05,171.98,172.05,300.0,112.9365,112.9825,112.9365,112.9825,300.0
2014-07-15 13:40:00,172.04,172.25,172.03,172.13,2100.0,112.9759,113.1138,112.9693,113.035,2100.0
2014-07-15 13:45:00,172.04,172.14,172.04,172.11,1100.0,112.9759,113.0416,112.9759,113.0219,1100.0
2014-07-15 13:50:00,172.11,172.11,172.11,172.11,100.0,113.0219,113.0219,113.0219,113.0219,100.0
2014-07-15 13:55:00,172.1,172.16,171.99,171.99,1900.0,113.0153,113.0547,112.9431,112.9431,1900.0
2014-07-15 14:00:00,172.1,172.1,171.87,171.87,2900.0,113.0153,113.0153,112.8643,112.8643,2900.0
2014-07-15 14:05:00,171.89,172.04,171.85,172.04,2900.0,112.8774,112.9759,112.8511,112.9759,2900.0
2014-07-15 14:10:00,171.94,171.95,171.94,171.95,200.0,112.9102,112.9168,112.9102,112.9168,200.0
2014-07-15 14:15:00,172.01,172.08,171.85,172.08,5800.0,112.9562,113.0022,112.8511,113.0022,5800.0
2014-07-15 14:20:00,172.06,172.11,172.06,172.11,800.0,112.989,113.0219,112.989,113.0219,800.0
2014-07-15 14:25:00,172.02,172.12,172.02,172.12,1000.0,112.9628,113.0284,112.9628,113.0284,1000.0
2014-07-15 14:30:00,172.14,172.23,172.13,172.18,1900.0,113.0416,113.1007,113.035,113.0678,1900.0
2014-07-15 14:35:00,172.17,172.17,172.04,172.11,1400.0,113.0613,113.0613,112.9759,113.0219,1400.0
2014-07-15 14:40:00,172.04,172.08,171.98,172.02,2900.0,112.9759,113.0022,112.9365,112.9628,2900.0
2014-07-15 14:45:00,172.01,172.01,171.84,171.85,4000.0,112.9562,112.9562,112.8446,112.8511,4000.0
2014-07-15 14:50:00,171.84,171.93,171.82,171.93,5500.0,112.8446,112.9037,112.8314,112.9037,5500.0
2014-07-15 14:55:00,171.86,171.89,171.79,171.89,2200.0,112.8577,112.8774,112.8117,112.8774,2200.0
2014-07-15 15:00:00,171.9,171.96,171.83,171.89,1400.0,112.884,112.9234,112.838,112.8774,1400.0
2014-07-15 15:05:00,171.95,171.97,171.83,171.93,3600.0,112.9168,112.9299,112.838,112.9037,3600.0
2014-07-15 15:10:00,171.91,171.95,171.82,171.95,1800.0,112.8905,112.9168,112.8314,112.9168,1800.0
2014-07-15 15:15:00,171.94,171.95,171.87,171.9,1500.0,112.9102,112.9168,112.8643,112.884,1500.0
2014-07-15 15:20:00,171.9,171.93,171.87,171.91,2200.0,112.884,112.9037,112.8643,112.8905,2200.0
2014-07-15 15:25:00,171.93,171.99,171.93,171.99,2000.0,112.9037,112.9431,112.9037,112.9431,2000.0
2014-07-15 15:30:00,171.98,172.03,171.94,172.03,3400.0,112.9365,112.9693,112.9102,112.9693,3400.0
2014-07-15 15:35:00,172.03,172.09,171.97,172.09,4200.0,112.9693,113.0087,112.9299,113.0087,4200.0
2014-07-15 15:40:00,172.1,172.2,172.07,172.07,5400.0,113.0153,113.081,112.9956,112.9956,5400.0
2014-07-15 15:45:00,172.13,172.16,172.08,172.13,5700.0,113.035,113.0547,113.0022,113.035,5700.0
2014-07-15 15:50:00,172.16,172.16,172.1,172.13,4900.0,113.0547,113.0547,113.0153,113.035,4900.0
2014-07-15 15:55:00,172.13,172.21,172.1,172.16,26700.0,113.035,113.0875,113.0153,113.0547,26700.0
2014-07-16 09:30:00,172.25,172.55,172.1,172.12,3400.0,113.1138,113.3108,113.0153,113.0284,3400.0
2014-07-16 09:35:00,172.13,172.22,171.95,172.14,2600.0,113.035,113.0941,112.9168,113.0416,2600.0
2014-07-16 09:40:00,172.06,172.34,171.98,172.3,3100.0,112.989,113.1729,112.9365,113.1466,3100.0
2014-07-16 09:45:00,172.35,172.35,172.03,172.24,6200.0,113.1795,113.1795,112.9693,113.1072,6200.0
2014-07-16 09:50:00,172.22,172.47,172.18,172.41,6100.0,113.0941,113.2583,113.0678,113.2189,6100.0
2014-07-16 09:55:00,172.5,172.51,172.35,172.35,6200.0,113.278,113.2845,113.1795,113.1795,6200.0
2014-07-16 10:00:00,172.31,172.4,172.27,172.35,4500.0,113.1532,113.2123,113.1269,113.1795,4500.0
2014-07-16 10:05:00,172.36,172.4,172.23,172.23,8700.0,113.186,113.2123,113.1007,113.1007,8700.0
2014-07-16 10:10:00,172.22,172.22,172.04,172.05,1300.0,113.0941,113.0941,112.9759,112.9825,1300.0
2014-07-16 10:15:00,172.05,172.07,171.94,172.03,5400.0,112.9825,112.9956,112.9102,112.9693,5400.0
2014-07-16 10:20:00,172.07,172.12,171.89,172.03,4000.0,112.9956,113.0284,112.8774,112.9693,4000.0
2014-07-16 10:25:00,171.9,172.0,171.86,171.86,1400.0,112.884,112.9496,112.8577,112.8577,1400.0
2014-07-16 10:30:00,171.85,171.91,171.73,171.76,3300.0,112.8511,112.8905,112.7723,112.792,3300.0
2014-07-16 10:35:00,171.81,171.98,171.81,171.87,2300.0,112.8249,112.9365,112.8249,112.8643,2300.0
2014-07-16 10:40:00,171.83,171.89,171.73,171.89,2100.0,112.838,112.8774,112.7723,112.8774,2100.0
2014-07-16 10:45:00,171.83,171.83,171.54,171.54,3800.0,112.838,112.838,112.6476,112.6476,3800.0
2014-07-16 10:50:00,171.54,171.6,171.48,171.53,1800.0,112.6476,112.687,112.6082,112.641,1800.0
2014-07-16 10:55:00,171.58,171.65,171.57,171.63,1600.0,112.6738,112.7198,112.6673,112.7067,1600.0
2014-07-16 11:00:00,171.64,171.75,171.59,171.72,1900.0,112.7132,112.7855,112.6804,112.7658,1900.0
2014-07-16 11:05:00,171.73,171.73,171.65,171.73,1100.0,112.7723,112.7723,112.7198,112.7723,1100.0
2014-07-16 11:10:00,171.71,171.79,171.65,171.79,1800.0,112.7592,112.8117,112.7198,112.8117,1800.0
2014-07-16 11:15:00,171.78,171.81,171.67,171.69,2200.0,112.8052,112.8249,112.7329,112.7461,2200.0
2014-07-16 11:20:00,171.74,171.95,171.74,171.95,2400.0,112.7789,112.9168,112.7789,112.9168,2400.0
2014-07-16 11:25:00,171.95,171.95,171.74,171.74,1800.0,112.9168,112.9168,112.7789,112.7789,1800.0
2014-07-16 11:30:00,171.77,171.8,171.75,171.79,2500.0,112.7986,112.8183,112.7855,112.8117,2500.0
2014-07-16 11:35:00,171.8,171.86,171.77,171.79,1800.0,112.8183,112.8577,112.7986,112.8117,1800.0
2014-07-16 11:40:00,171.78,171.87,171.72,171.87,2400.0,112.8052,112.8643,112.7658,112.8643,2400.0
2014-07-16 11:45:00,171.87,171.95,171.85,171.95,3200.0,112.8643,112.9168,112.8511,112.9168,3200.0
2014-07-16 11:50:00,171.96,172.07,171.96,172.01,1600.0,112.9234,112.9956,112.9234,112.9562,1600.0
2014-07-16 11:55:00,172.01,172.05,171.94,172.05,4100.0,112.9562,112.9825,112.9102,112.9825,4100.0
2014-07-16 12:00:00,172.07,172.09,172.01,172.04,2900.0,112.9956,113.0087,112.9562,112.9759,2900.0
2014-07-16 12:05:00,172.01,172.09,171.99,172.01,1800.0,112.9562,113.0087,112.9431,112.9562,1800.0
2014-07-16 12:10:00,172.03,172.12,172.03,172.05,1400.0,112.9693,113.0284,112.9693,112.9825,1400.0
2014-07-16 12:15:00,172.18,172.26,172.18,172.26,1200.0,113.0678,113.1204,113.0678,113.1204,1200.0
2014-07-16 12:20:00,172.23,172.32,172.18,172.3,14800.0,113.1007,113.1598,113.0678,113.1466,14800.0
2014-07-16 12:25:00,172.26,172.39,172.26,172.29,4400.0,113.1204,113.2057,113.1204,113.1401,4400.0
2014-07-16 12:30:00,172.3,172.4,172.25,172.39,5300.0,113.1466,113.2123,113.1138,113.2057,5300.0
2014-07-16 12:35:00,172.38,172.48,172.34,172.48,2100.0,113.1992,113.2648,113.1729,113.2648,2100.0
2014-07-16 12:40:00,172.49,172.56,172.46,172.5,2200.0,113.2714,113.3174,113.2517,113.278,2200.0
2014-07-16 12:45:00,172.48,172.63,172.48,172.63,900.0,113.2648,113.3634,113.2648,113.3634,900.0
2014-07-16 12:50:00,172.7,172.7,172.53,172.6,700.0,113.4093,113.4093,113.2977,113.3436,700.0
2014-07-16 12:55:00,172.56,172.59,172.53,172.53,800.0,113.3174,113.3371,113.2977,113.2977,800.0
2014-07-16 13:00:00,172.49,172.53,172.49,172.53,600.0,113.2714,113.2977,113.2714,113.2977,600.0
2014-07-16 13:05:00,172.47,172.49,172.45,172.46,1100.0,113.2583,113.2714,113.2451,113.2517,1100.0
2014-07-16 13:10:00,172.4,172.42,172.36,172.36,1100.0,113.2123,113.2254,113.186,113.186,1100.0
2014-07-16 13:15:00,172.43,172.43,172.22,172.22,1100.0,113.232,113.232,113.0941,113.0941,1100.0
2014-07-16 13:20:00,172.28,172.29,172.24,172.29,1400.0,113.1335,113.1401,113.1072,113.1401,1400.0
2014-07-16 13:25:00,172.3,172.3,172.21,172.21,800.0,113.1466,113.1466,113.0875,113.0875,800.0
2014-07-16 13:30:00,172.2,172.24,172.16,172.24,1800.0,113.081,113.1072,113.0547,113.1072,1800.0
2014-07-16 13:35:00,172.2,172.2,172.08,172.09,700.0,113.081,113.081,113.0022,113.0087,700.0
2014-07-16 13:40:00,172.12,172.25,172.12,172.25,1400.0,113.0284,113.1138,113.0284,113.1138,1400.0
2014-07-16 13:45:00,172.29,172.31,172.17,172.17,2000.0,113.1401,113.1532,113.0613,113.0613,2000.0
2014-07-16 13:50:00,172.17,172.2,172.15,172.2,1500.0,113.0613,113.081,113.0481,113.081,1500.0
2014-07-16 13:55:00,172.2,172.28,172.15,172.19,3500.0,113.081,113.1335,113.0481,113.0744,3500.0
2014-07-16 14:00:00,172.17,172.25,172.17,172.21,2100.0,113.0613,113.1138,113.0613,113.0875,2100.0
2014-07-16 14:05:00,172.22,172.22,172.16,172.18,2100.0,113.0941,113.0941,113.0547,113.0678,2100.0
2014-07-16 14:10:00,172.14,172.23,172.14,172.23,1900.0,113.0416,113.1007,113.0416,113.1007,1900.0
2014-07-16 14:15:00,172.23,172.25,172.17,172.17,700.0,113.1007,113.1138,113.0613,113.0613,700.0
2014-07-16 14:20:00,172.15,172.19,172.13,172.14,1300.0,113.0481,113.0744,113.035,113.0416,1300.0
2014-07-16 14:25:00,172.14,172.14,172.09,172.14,2300.0,113.0416,113.0416,113.0087,113.0416,2300.0
2014-07-16 14:30:00,172.14,172.17,172.13,172.14,1600.0,113.0416,113.0613,113.035,113.0416,1600.0
2014-07-16 14:35:00,172.14,172.14,172.11,172.12,3100.0,113.0416,113.0416,113.0219,113.0284,3100.0
2014-07-16 14:40:00,172.11,172.13,172.08,172.11,8100.0,113.0219,113.035,113.0022,113.0219,8100.0
2014-07-16 14:45:00,172.09,172.12,172.06,172.06,4900.0,113.0087,113.0284,112.989,112.989,4900.0
2014-07-16 14:50:00,172.04,172.06,171.95,171.99,17900.0,112.9759,112.989,112.9168,112.9431,17900.0
2014-07-16 14:55:00,171.99,172.13,171.97,172.13,3200.0,112.9431,113.035,112.9299,113.035,3200.0
2014-07-16 15:00:00,172.06,172.06,171.82,171.82,3300.0,112.989,112.989,112.8314,112.8314,3300.0
2014-07-16 15:05:00,171.84,171.92,171.8,171.92,2500.0,112.8446,112.8971,112.8183,112.8971,2500.0
2014-07-16 15:10:00,171.9,172.06,171.89,172.02,3100.0,112.884,112.989,112.8774,112.9628,3100.0
2014-07-16 15:15:00,172.0,172.08,172.0,172.02,1800.0,112.9496,113.0022,112.9496,112.9628,1800.0
2014-07-16 15:20:00,172.0,172.03,171.98,172.03,1700.0,112.9496,112.9693,112.9365,112.9693,1700.0
2014-07-16 15:25:00,172.04,172.12,171.99,172.12,5800.0,112.9759,113.0284,112.9431,113.0284,5800.0
2014-07-16 15:30:00,172.13,172.13,172.05,172.07,2800.0,113.035,113.035,112.9825,112.9956,2800.0
2014-07-16 15:35:00,172.07,172.16,172.07,172.16,4400.0,112.9956,113.0547,112.9956,113.0547,4400.0
2014-07-16 15:40:00,172.16,172.48,172.14,172.46,2800.0,113.0547,113.2648,113.0416,113.2517,2800.0
2014-07-16 15:45:00,172.45,172.49,172.2,172.2,5200.0,113.2451,113.2714,113.081,113.081,5200.0
2014-07-16 15:50:00,172.2,172.29,172.14,172.23,6100.0,113.081,113.1401,113.0416,113.1007,6100.0
2014-07-16 15:55:00,172.24,172.55,172.12,172.44,42200.0,113.1072,113.3108,113.0284,113.2386,42200.0
2014-07-17 09:30:00,171.75,171.75,171.75,171.75,4600.0,112.7855,112.7855,112.7855,112.7855,4600.0
2014-07-17 09:35:00,172.05,172.86,172.05,172.86,1900.0,112.9825,113.5144,112.9825,113.5144,1900.0
2014-07-17 09:40:00,172.61,172.61,171.9,172.11,6300.0,113.3502,113.3502,112.884,113.0219,6300.0
2014-07-17 09:45:00,172.11,172.11,172.04,172.04,300.0,113.0219,113.0219,112.9759,112.9759,300.0
2014-07-17 09:50:00,172.15,172.33,172.07,172.33,1900.0,113.0481,113.1663,112.9956,113.1663,1900.0
2014-07-17 09:55:00,172.22,172.22,171.95,172.04,2200.0,113.0941,113.0941,112.9168,112.9759,2200.0
2014-07-17 10:00:00,171.97,172.05,171.85,171.85,1600.0,112.9299,112.9825,112.8511,112.8511,1600.0
2014-07-17 10:05:00,171.98,171.98,171.85,171.85,700.0,112.9365,112.9365,112.8511,112.8511,700.0
2014-07-17 10:10:00,171.99,172.1,171.85,172.09,3600.0,112.9431,113.0153,112.8511,113.0087,3600.0
2014-07-17 10:15:00,172.12,172.24,172.03,172.24,3000.0,113.0284,113.1072,112.9693,113.1072,3000.0
2014-07-17 10:20:00,172.14,172.14,172.06,172.14,400.0,113.0416,113.0416,112.989,113.0416,400.0
2014-07-17 10:25:00,172.06,172.06,172.04,172.04,200.0,112.989,112.989,112.9759,112.9759,200.0
2014-07-17 10:30:00,172.2,172.31,172.14,172.29,600.0,113.081,113.1532,113.0416,113.1401,600.0
2014-07-17 10:35:00,172.39,172.39,172.3,172.31,300.0,113.2057,113.2057,113.1466,113.1532,300.0
2014-07-17 10:40:00,172.4,172.4,172.2,172.2,700.0,113.2123,113.2123,113.081,113.081,700.0
2014-07-17 10:45:00,172.26,172.33,172.2,172.2,1500.0,113.1204,113.1663,113.081,113.081,1500.0
2014-07-17 10:50:00,172.1,172.2,172.1,172.16,900.0,113.0153,113.081,113.0153,113.0547,900.0
2014-07-17 10:55:00,172.22,172.22,171.93,171.93,1100.0,113.0941,113.0941,112.9037,112.9037,1100.0
2014-07-17 11:00:00,171.88,172.0,171.81,172.0,2700.0,112.8708,112.9496,112.8249,112.9496,2700.0
2014-07-17 11:05:00,171.96,172.1,171.96,172.03,3500.0,112.9234,113.0153,112.9234,112.9693,3500.0
2014-07-17 11:10:00,172.01,172.01,171.72,171.75,2900.0,112.9562,112.9562,112.7658,112.7855,2900.0
2014-07-17 11:15:00,171.64,171.88,171.64,171.78,3400.0,112.7132,112.8708,112.7132,112.8052,3400.0
2014-07-17 11:20:00,171.83,171.9,171.73,171.73,1300.0,112.838,112.884,112.7723,112.7723,1300.0
2014-07-17 11:25:00,171.73,171.73,171.57,171.67,2900.0,112.7723,112.7723,112.6673,112.7329,2900.0
2014-07-17 11:30:00,171.59,171.86,171.5,171.84,10300.0,112.6804,112.8577,112.6213,112.8446,10300.0
2014-07-17 11:35:00,171.84,171.97,171.79,171.97,1700.0,112.8446,112.9299,112.8117,112.9299,1700.0
2014-07-17 11:40:00,172.03,172.03,171.81,171.84,1200.0,112.9693,112.9693,112.8249,112.8446,1200.0
2014-07-17 11:45:00,172.01,172.01,171.98,171.98,600.0,112.9562,112.9562,112.9365,112.9365,600.0
2014-07-17 11:50:00,172.09,172.11,171.98,172.09,600.0,113.0087,113.0219,112.9365,113.0087,600.0
2014-07-17 11:55:00,172.1,172.15,171.93,172.01,1700.0,113.0153,113.0481,112.9037,112.9562,1700.0
2014-07-17 12:00:00,171.97,171.97,171.67,171.82,2600.0,112.9299,112.9299,112.7329,112.8314,2600.0
2014-07-17 12:05:00,171.82,171.88,171.76,171.82,1100.0,112.8314,112.8708,112.792,112.8314,1100.0
2014-07-17 12:10:00,171.82,172.12,171.82,172.12,2600.0,112.8314,113.0284,112.8314,113.0284,2600.0
2014-07-17 12:15:00,172.13,172.2,172.1,172.1,1100.0,113.035,113.081,113.0153,113.0153,1100.0
2014-07-17 12:20:00,172.07,172.07,172.01,172.04,500.0,112.9956,112.9956,112.9562,112.9759,500.0
2014-07-17 12:25:00,172.03,172.11,171.96,172.06,1600.0,112.9693,113.0219,112.9234,112.989,1600.0
2014-07-17 12:30:00,172.06,172.15,172.06,172.15,200.0,112.989,113.0481,112.989,113.0481,200.0
2014-07-17 12:35:00,172.22,172.25,172.17,172.24,2200.0,113.0941,113.1138,113.0613,113.1072,2200.0
2014-07-17 12:40:00,172.22,172.22,172.14,172.14,1300.0,113.0941,113.0941,113.0416,113.0416,1300.0
2014-07-17 12:45:00,172.14,172.18,172.12,172.12,300.0,113.0416,113.0678,113.0284,113.0284,300.0
2014-07-17 12:50:00,172.16,172.19,172.06,172.12,800.0,113.0547,113.0744,112.989,113.0284,800.0
2014-07-17 12:55:00,172.14,172.19,172.14,172.19,400.0,113.0416,113.0744,113.0416,113.0744,400.0
2014-07-17 13:00:00,172.24,172.29,172.21,172.27,8500.0,113.1072,113.1401,113.0875,113.1269,8500.0
2014-07-17 13:05:00,172.24,172.3,172.23,172.28,1700.0,113.1072,113.1466,113.1007,113.1335,1700.0
2014-07-17 13:10:00,172.28,172.33,172.24,172.31,4300.0,113.1335,113.1663,113.1072,113.1532,4300.0
2014-07-17 13:15:00,172.29,172.33,172.23,172.23,2100.0,113.1401,113.1663,113.1007,113.1007,2100.0
2014-07-17 13:20:00,172.12,172.12,172.0,172.07,1600.0,113.0284,113.0284,112.9496,112.9956,1600.0
2014-07-17 13:25:00,172.06,172.15,172.05,172.15,1600.0,112.989,113.0481,112.9825,113.0481,1600.0
2014-07-17 13:30:00,172.13,172.22,172.13,172.2,2100.0,113.035,113.0941,113.035,113.081,2100.0
2014-07-17 13:35:00,172.21,172.24,172.03,172.04,1700.0,113.0875,113.1072,112.9693,112.9759,1700.0
2014-07-17 13:40:00,172.01,172.07,171.94,172.07,1800.0,112.9562,112.9956,112.9102,112.9956,1800.0
2014-07-17 13:45:00,172.12,172.14,172.03,172.06,2200.0,113.0284,113.0416,112.9693,112.989,2200.0
2014-07-17 13:50:00,172.06,172.06,172.04,172.04,500.0,112.989,112.989,112.9759,112.9759,500.0
2014-07-17 13:55:00,172.1,172.14,172.07,172.08,800.0,113.0153,113.0416,112.9956,113.0022,800.0
2014-07-17 14:00:00,172.04,172.19,171.99,172.16,9400.0,112.9759,113.0744,112.9431,113.0547,9400.0
2014-07-17 14:05:00,172.19,172.26,172.12,172.22,30400.0,113.0744,113.1204,113.0284,113.0941,30400.0
2014-07-17 14:10:00,172.18,172.32,172.14,172.26,12300.0,113.0678,113.1598,113.0416,113.1204,12300.0
2014-07-17 14:15:00,172.2,172.33,172.2,172.21,2500.0,113.081,113.1663,113.081,113.0875,2500.0
2014-07-17 14:20:00,172.17,172.23,172.15,172.15,1700.0,113.0613,113.1007,113.0481,113.0481,1700.0
2014-07-17 14:25:00,172.17,172.23,172.15,172.23,4400.0,113.0613,113.1007,113.0481,113.1007,4400.0
2014-07-17 14:30:00,172.21,172.3,172.18,172.3,1300.0,113.0875,113.1466,113.0678,113.1466,1300.0
2014-07-17 14:35:00,172.25,172.27,172.2,172.21,1700.0,113.1138,113.1269,113.081,113.0875,1700.0
2014-07-17 14:40:00,172.26,172.26,172.25,172.25,300.0,113.1204,113.1204,113.1138,113.1138,300.0
2014-07-17 14:45:00,172.29,172.29,172.15,172.15,3400.0,113.1401,113.1401,113.0481,113.0481,3400.0
2014-07-17 14:50:00,172.15,172.17,172.15,172.15,1900.0,113.0481,113.0613,113.0481,113.0481,1900.0
2014-07-17 14:55:00,172.15,172.18,172.15,172.18,1200.0,113.0481,113.0678,113.0481,113.0678,1200.0
2014-07-17 15:00:00,172.22,172.22,172.12,172.13,2400.0,113.0941,113.0941,113.0284,113.035,2400.0
2014-07-17 15:05:00,172.1,172.18,172.01,172.06,2900.0,113.0153,113.0678,112.9562,112.989,2900.0
2014-07-17 15:10:00,172.05,172.11,172.0,172.11,6800.0,112.9825,113.0219,112.9496,113.0219,6800.0
2014-07-17 15:15:00,172.05,172.06,172.0,172.01,13700.0,112.9825,112.989,112.9496,112.9562,13700.0
2014-07-17 15:20:00,172.0,172.09,171.95,172.08,4600.0,112.9496,113.0087,112.9168,113.0022,4600.0
2014-07-17 15:25:00,172.02,172.02,171.95,171.97,5400.0,112.9628,112.9628,112.9168,112.9299,5400.0
2014-07-17 15:30:00,171.95,172.12,171.95,172.0,6300.0,112.9168,113.0284,112.9168,112.9496,6300.0
2014-07-17 15:35:00,172.01,172.05,171.83,171.87,6500.0,112.9562,112.9825,112.838,112.8643,6500.0
2014-07-17 15:40:00,171.87,171.87,171.77,171.77,6100.0,112.8643,112.8643,112.7986,112.7986,6100.0
2014-07-17 15:45:00,171.81,172.04,171.77,172.04,11000.0,112.8249,112.9759,112.7986,112.9759,11000.0
2014-07-17 15:50:00,172.07,172.11,171.93,171.97,13600.0,112.9956,113.0219,112.9037,112.9299,13600.0
2014-07-17 15:55:00,171.98,172.11,171.91,171.96,22600.0,112.9365,113.0219,112.8905,112.9234,22600.0
2014-07-18 09:35:00,172.51,172.55,172.19,172.19,48000.0,113.2845,113.3108,113.0744,113.0744,48000.0
2014-07-18 09:40:00,172.15,172.25,171.95,172.25,2000.0,113.0481,113.1138,112.9168,113.1138,2000.0
2014-07-18 09:45:00,172.18,172.31,172.0,172.0,3700.0,113.0678,113.1532,112.9496,112.9496,3700.0
2014-07-18 09:50:00,171.95,172.16,171.79,172.07,2200.0,112.9168,113.0547,112.8117,112.9956,2200.0
2014-07-18 09:55:00,172.22,172.22,171.94,172.11,800.0,113.0941,113.0941,112.9102,113.0219,800.0
2014-07-18 10:00:00,171.96,172.28,171.9,172.23,7500.0,112.9234,113.1335,112.884,113.1007,7500.0
2014-07-18 10:05:00,172.25,172.33,172.02,172.13,5800.0,113.1138,113.1663,112.9628,113.035,5800.0
2014-07-18 10:10:00,172.11,172.22,172.01,172.18,3400.0,113.0219,113.0941,112.9562,113.0678,3400.0
2014-07-18 10:15:00,172.23,172.33,172.08,172.29,3100.0,113.1007,113.1663,113.0022,113.1401,3100.0
2014-07-18 10:20:00,172.25,172.41,172.16,172.41,6600.0,113.1138,113.2189,113.0547,113.2189,6600.0
2014-07-18 10:25:00,172.37,172.39,172.22,172.3,3300.0,113.1926,113.2057,113.0941,113.1466,3300.0
2014-07-18 10:30:00,172.3,172.38,172.26,172.31,3500.0,113.1466,113.1992,113.1204,113.1532,3500.0
2014-07-18 10:35:00,172.29,172.36,172.27,172.29,2300.0,113.1401,113.186,113.1269,113.1401,2300.0
2014-07-18 10:40:00,172.33,172.38,172.3,172.3,6300.0,113.1663,113.1992,113.1466,113.1466,6300.0
2014-07-18 10:45:00,172.39,172.41,172.3,172.35,6100.0,113.2057,113.2189,113.1466,113.1795,6100.0
2014-07-18 10:50:00,172.42,172.47,172.33,172.34,4000.0,113.2254,113.2583,113.1663,113.1729,4000.0
2014-07-18 10:55:00,172.37,172.5,172.37,172.5,3700.0,113.1926,113.278,113.1926,113.278,3700.0
2014-07-18 11:00:00,172.5,172.66,172.45,172.57,5900.0,113.278,113.3831,113.2451,113.3239,5900.0
2014-07-18 11:05:00,172.63,172.63,172.43,172.43,800.0,113.3634,113.3634,113.232,113.232,800.0
2014-07-18 11:10:00,172.45,172.65,172.45,172.65,1000.0,113.2451,113.3765,113.2451,113.3765,1000.0
2014-07-18 11:15:00,172.61,172.67,172.54,172.59,3800.0,113.3502,113.3896,113.3042,113.3371,3800.0
2014-07-18 11:20:00,172.61,172.65,172.48,172.53,600.0,113.3502,113.3765,113.2648,113.2977,600.0
2014-07-18 11:25:00,172.5,172.6,172.5,172.58,1500.0,113.278,113.3436,113.278,113.3305,1500.0
2014-07-18 11:30:00,172.66,172.71,172.66,172.66,400.0,113.3831,113.4159,113.3831,113.3831,400.0
2014-07-18 11:35:00,172.66,172.93,172.66,172.93,7600.0,113.3831,113.5604,113.3831,113.5604,7600.0
2014-07-18 11:40:00,172.99,173.08,172.94,172.94,3300.0,113.5998,113.6589,113.5669,113.5669,3300.0
2014-07-18 11:45:00,172.93,172.99,172.93,172.98,4300.0,113.5604,113.5998,113.5604,113.5932,4300.0
2014-07-18 11:50:00,172.93,172.93,172.84,172.87,1200.0,113.5604,113.5604,113.5013,113.521,1200.0
2014-07-18 11:55:00,172.81,172.88,172.72,172.8,900.0,113.4816,113.5275,113.4225,113.475,900.0
2014-07-18 12:00:00,172.83,172.84,172.79,172.81,400.0,113.4947,113.5013,113.4684,113.4816,400.0
2014-07-18 12:05:00,172.72,172.77,172.72,172.77,200.0,113.4225,113.4553,113.4225,113.4553,200.0
2014-07-18 12:10:00,172.76,172.76,172.72,172.72,600.0,113.4487,113.4487,113.4225,113.4225,600.0
2014-07-18 12:15:00,172.75,172.82,172.75,172.82,900.0,113.4422,113.4881,113.4422,113.4881,900.0
2014-07-18 12:20:00,172.83,172.85,172.77,172.82,1700.0,113.4947,113.5078,113.4553,113.4881,1700.0
2014-07-18 12:25:00,172.92,173.0,172.91,173.0,1500.0,113.5538,113.6063,113.5472,113.6063,1500.0
2014-07-18 12:30:00,173.06,173.15,173.06,173.15,1500.0,113.6457,113.7048,113.6457,113.7048,1500.0
2014-07-18 12:35:00,173.13,173.13,173.05,173.05,300.0,113.6917,113.6917,113.6392,113.6392,300.0
2014-07-18 12:40:00,173.08,173.16,173.04,173.16,2500.0,113.6589,113.7114,113.6326,113.7114,2500.0
2014-07-18 12:45:00,173.12,173.21,173.12,173.14,1900.0,113.6851,113.7442,113.6851,113.6983,1900.0
2014-07-18 12:50:00,173.15,173.15,173.05,173.09,2000.0,113.7048,113.7048,113.6392,113.6654,2000.0
2014-07-18 12:55:00,173.03,173.13,173.02,173.02,400.0,113.626,113.6917,113.6195,113.6195,400.0
2014-07-18 13:00:00,173.07,173.07,172.96,173.04,500.0,113.6523,113.6523,113.5801,113.6326,500.0
2014-07-18 13:05:00,172.98,172.98,172.91,172.92,2200.0,113.5932,113.5932,113.5472,113.5538,2200.0
2014-07-18 13:10:00,172.94,172.94,172.83,172.83,500.0,113.5669,113.5669,113.4947,113.4947,500.0
2014-07-18 13:15:00,172.84,172.94,172.82,172.94,700.0,113.5013,113.5669,113.4881,113.5669,700.0
2014-07-18 13:20:00,172.91,172.91,172.91,172.91,100.0,113.5472,113.5472,113.5472,113.5472,100.0
2014-07-18 13:25:00,172.88,173.02,172.88,172.96,300.0,113.5275,113.6195,113.5275,113.5801,300.0
2014-07-18 13:30:00,172.93,172.98,172.83,172.87,1200.0,113.5604,113.5932,113.4947,113.521,1200.0
2014-07-18 13:35:00,172.9,173.02,172.89,172.98,1000.0,113.5407,113.6195,113.5341,113.5932,1000.0
2014-07-18 13:40:00,173.0,173.02,172.95,172.95,700.0,113.6063,113.6195,113.5735,113.5735,700.0
2014-07-18 13:45:00,172.97,172.98,172.97,172.98,200.0,113.5866,113.5932,113.5866,113.5932,200.0
2014-07-18 13:50:00,172.98,172.98,172.98,172.98,0.0,113.5932,113.5932,113.5932,113.5932,0.0
2014-07-18 13:55:00,173.12,173.12,172.93,172.95,6100.0,113.6851,113.6851,113.5604,113.5735,6100.0
2014-07-18 14:00:00,172.94,172.97,172.88,172.97,2000.0,113.5669,113.5866,113.5275,113.5866,2000.0
2014-07-18 14:05:00,172.94,172.94,172.94,172.94,100.0,113.5669,113.5669,113.5669,113.5669,100.0
2014-07-18 14:10:00,173.01,173.04,172.96,173.02,600.0,113.6129,113.6326,113.5801,113.6195,600.0
2014-07-18 14:15:00,173.0,173.07,172.98,173.01,2100.0,113.6063,113.6523,113.5932,113.6129,2100.0
2014-07-18 14:20:00,172.99,173.06,172.93,172.99,7500.0,113.5998,113.6457,113.5604,113.5998,7500.0
2014-07-18 14:25:00,172.98,173.03,172.96,172.96,2200.0,113.5932,113.626,113.5801,113.5801,2200.0
2014-07-18 14:30:00,172.93,173.0,172.93,173.0,1100.0,113.5604,113.6063,113.5604,113.6063,1100.0
2014-07-18 14:35:00,173.02,173.02,172.96,172.96,700.0,113.6195,113.6195,113.5801,113.5801,700.0
2014-07-18 14:40:00,172.98,173.04,172.98,172.99,400.0,113.5932,113.6326,113.5932,113.5998,400.0
2014-07-18 14:45:00,172.97,172.97,172.95,172.96,900.0,113.5866,113.5866,113.5735,113.5801,900.0
2014-07-18 14:50:00,173.03,173.06,173.0,173.06,1200.0,113.626,113.6457,113.6063,113.6457,1200.0
2014-07-18 14:55:00,173.07,173.09,173.02,173.02,2600.0,113.6523,113.6654,113.6195,113.6195,2600.0
2014-07-18 15:00:00,173.05,173.07,173.0,173.07,2800.0,113.6392,113.6523,113.6063,113.6523,2800.0
2014-07-18 15:05:00,173.07,173.15,173.03,173.12,1000.0,113.6523,113.7048,113.626,113.6851,1000.0
2014-07-18 15:10:00,173.12,173.13,173.02,173.11,2600.0,113.6851,113.6917,113.6195,113.6786,2600.0
2014-07-18 15:15:00,173.13,173.21,173.07,173.21,2200.0,113.6917,113.7442,113.6523,113.7442,2200.0
2014-07-18 15:20:00,173.21,173.32,173.21,173.23,3200.0,113.7442,113.8165,113.7442,113.7574,3200.0
2014-07-18 15:25:00,173.21,173.23,173.17,173.23,2200.0,113.7442,113.7574,113.718,113.7574,2200.0
2014-07-18 15:30:00,173.21,173.25,173.17,173.19,2900.0,113.7442,113.7705,113.718,113.7311,2900.0
2014-07-18 15:35:00,173.18,173.22,173.15,173.17,2800.0,113.7245,113.7508,113.7048,113.718,2800.0
2014-07-18 15:40:00,173.14,173.16,173.07,173.09,2400.0,113.6983,113.7114,113.6523,113.6654,2400.0
2014-07-18 15:45:00,173.1,173.21,173.09,173.14,4200.0,113.672,113.7442,113.6654,113.6983,4200.0
2014-07-18 15:50:00,173.13,173.17,173.07,173.16,5300.0,113.6917,113.718,113.6523,113.7114,5300.0
2014-07-18 15:55:00,173.15,173.29,173.14,173.2,23700.0,113.7048,113.7968,113.6983,113.7377,23700.0
2014-07-21 09:30:00,172.82,173.42,172.82,173.41,5200.0,113.4881,113.8821,113.4881,113.8756,5200.0
2014-07-21 09:35:00,173.08,173.26,173.05,173.05,2000.0,113.6589,113.7771,113.6392,113.6392,2000.0
2014-07-21 09:40:00,172.94,173.03,172.63,172.63,1800.0,113.5669,113.626,113.3634,113.3634,1800.0
2014-07-21 09:45:00,172.71,173.13,172.71,173.03,1600.0,113.4159,113.6917,113.4159,113.626,1600.0
2014-07-21 09:50:00,173.11,173.11,172.77,172.85,2000.0,113.6786,113.6786,113.4553,113.5078,2000.0
2014-07-21 09:55:00,172.93,173.13,172.92,173.13,1000.0,113.5604,113.6917,113.5538,113.6917,1000.0
2014-07-21 10:00:00,173.12,173.13,173.0,173.1,1500.0,113.6851,113.6917,113.6063,113.672,1500.0
2014-07-21 10:05:00,173.1,173.24,172.99,172.99,800.0,113.672,113.7639,113.5998,113.5998,800.0
2014-07-21 10:10:00,172.99,172.99,172.82,172.98,1900.0,113.5998,113.5998,113.4881,113.5932,1900.0
2014-07-21 10:15:00,172.98,173.1,172.87,172.99,3800.0,113.5932,113.672,113.521,113.5998,3800.0
2014-07-21 10:20:00,172.94,173.05,172.93,172.95,5200.0,113.5669,113.6392,113.5604,113.5735,5200.0
2014-07-21 10:25:00,173.01,173.2,172.91,173.2,3400.0,113.6129,113.7377,113.5472,113.7377,3400.0
2014-07-21 10:30:00,173.14,173.17,172.98,173.01,1300.0,113.6983,113.718,113.5932,113.6129,1300.0
2014-07-21 10:35:00,173.06,173.08,172.9,172.94,2200.0,113.6457,113.6589,113.5407,113.5669,2200.0
2014-07-21 10:40:00,173.0,173.03,172.84,172.92,2300.0,113.6063,113.626,113.5013,113.5538,2300.0
2014-07-21 10:45:00,172.88,172.88,172.79,172.79,1300.0,113.5275,113.5275,113.4684,113.4684,1300.0
2014-07-21 10:50:00,172.72,172.85,172.63,172.63,1000.0,113.4225,113.5078,113.3634,113.3634,1000.0
2014-07-21 10:55:00,172.66,172.72,172.65,172.66,2300.0,113.3831,113.4225,113.3765,113.3831,2300.0
2014-07-21 11:00:00,172.64,172.67,172.54,172.67,2800.0,113.3699,113.3896,113.3042,113.3896,2800.0
2014-07-21 11:05:00,172.7,172.73,172.64,172.73,700.0,113.4093,113.429,113.3699,113.429,700.0
2014-07-21 11:10:00,172.74,172.74,172.6,172.63,2200.0,113.4356,113.4356,113.3436,113.3634,2200.0
2014-07-21 11:15:00,172.61,172.61,172.5,172.55,2300.0,113.3502,113.3502,113.278,113.3108,2300.0
2014-07-21 11:20:00,172.55,172.68,172.55,172.57,3800.0,113.3108,113.3962,113.3108,113.3239,3800.0
2014-07-21 11:25:00,172.6,172.67,172.56,172.64,3300.0,113.3436,113.3896,113.3174,113.3699,3300.0
2014-07-21 11:30:00,172.66,172.68,172.61,172.61,1200.0,113.3831,113.3962,113.3502,113.3502,1200.0
2014-07-21 11:35:00,172.68,172.69,172.55,172.55,2900.0,113.3962,113.4028,113.3108,113.3108,2900.0
2014-07-21 11:40:00,172.6,172.68,172.48,172.48,2800.0,113.3436,113.3962,113.2648,113.2648,2800.0
2014-07-21 11:45:00,172.53,172.57,172.49,172.53,3300.0,113.2977,113.3239,113.2714,113.2977,3300.0
2014-07-21 11:50:00,172.5,172.6,172.49,172.57,2700.0,113.278,113.3436,113.2714,113.3239,2700.0
2014-07-21 11:55:00,172.58,172.68,172.56,172.59,1500.0,113.3305,113.3962,113.3174,113.3371,1500.0
2014-07-21 12:00:00,172.56,172.62,172.53,172.59,4800.0,113.3174,113.3568,113.2977,113.3371,4800.0
2014-07-21 12:05:00,172.56,172.72,172.56,172.72,4000.0,113.3174,113.4225,113.3174,113.4225,4000.0
2014-07-21 12:10:00,172.74,172.74,172.72,172.72,700.0,113.4356,113.4356,113.4225,113.4225,700.0
2014-07-21 12:15:00,172.7,172.7,172.7,172.7,100.0,113.4093,113.4093,113.4093,113.4093,100.0
2014-07-21 12:20:00,172.74,172.74,172.68,172.68,1100.0,113.4356,113.4356,113.3962,113.3962,1100.0
2014-07-21 12:25:00,172.68,172.68,172.65,172.65,300.0,113.3962,113.3962,113.3765,113.3765,300.0
2014-07-21 12:30:00,172.62,172.68,172.54,172.68,1600.0,113.3568,113.3962,113.3042,113.3962,1600.0
2014-07-21 12:35:00,172.72,172.79,172.7,172.79,4000.0,113.4225,113.4684,113.4093,113.4684,4000.0
2014-07-21 12:40:00,172.81,172.96,172.81,172.96,4300.0,113.4816,113.5801,113.4816,113.5801,4300.0
2014-07-21 12:45:00,172.94,172.94,172.87,172.94,1900.0,113.5669,113.5669,113.521,113.5669,1900.0
2014-07-21 12:50:00,173.0,173.03,172.93,173.03,1400.0,113.6063,113.626,113.5604,113.626,1400.0
2014-07-21 12:55:00,173.03,173.06,172.99,173.0,3500.0,113.626,113.6457,113.5998,113.6063,3500.0
2014-07-21 13:00:00,173.01,173.04,172.98,173.03,2800.0,113.6129,113.6326,113.5932,113.626,2800.0
2014-07-21 13:05:00,173.04,173.08,173.0,173.0,1600.0,113.6326,113.6589,113.6063,113.6063,1600.0
2014-07-21 13:10:00,173.07,173.07,172.98,172.98,2000.0,113.6523,113.6523,113.5932,113.5932,2000.0
2014-07-21 13:15:00,172.98,172.99,172.98,172.98,500.0,113.5932,113.5998,113.5932,113.5932,500.0
2014-07-21 13:20:00,173.04,173.18,172.98,173.18,2300.0,113.6326,113.7245,113.5932,113.7245,2300.0
2014-07-21 13:25:00,173.13,173.15,173.07,173.14,2300.0,113.6917,113.7048,113.6523,113.6983,2300.0
2014-07-21 13:30:00,173.17,173.18,173.13,173.14,2400.0,113.718,113.7245,113.6917,113.6983,2400.0
2014-07-21 13:35:00,173.19,173.25,173.17,173.2,3000.0,113.7311,113.7705,113.718,113.7377,3000.0
2014-07-21 13:40:00,173.21,173.37,173.21,173.37,4800.0,113.7442,113.8493,113.7442,113.8493,4800.0
2014-07-21 13:45:00,173.39,173.56,173.38,173.48,8100.0,113.8624,113.9741,113.8559,113.9215,8100.0
2014-07-21 13:50:00,173.47,173.47,173.33,173.39,10000.0,113.915,113.915,113.823,113.8624,10000.0
2014-07-21 13:55:00,173.4,173.46,173.31,173.36,5300.0,113.869,113.9084,113.8099,113.8427,5300.0
2014-07-21 14:00:00,173.43,173.52,173.37,173.46,4400.0,113.8887,113.9478,113.8493,113.9084,4400.0
2014-07-21 14:05:00,173.51,173.59,173.47,173.57,2900.0,113.9412,113.9938,113.915,113.9806,2900.0
2014-07-21 14:10:00,173.61,173.7,173.61,173.7,4000.0,114.0069,114.066,114.0069,114.066,4000.0
2014-07-21 14:15:00,173.71,173.72,173.64,173.72,2600.0,114.0726,114.0791,114.0266,114.0791,2600.0
2014-07-21 14:20:00,173.73,173.77,173.67,173.67,3300.0,114.0857,114.112,114.0463,114.0463,3300.0
2014-07-21 14:25:00,173.68,173.74,173.52,173.52,4100.0,114.0529,114.0923,113.9478,113.9478,4100.0
2014-07-21 14:30:00,173.53,173.59,173.52,173.55,1400.0,113.9544,113.9938,113.9478,113.9675,1400.0
2014-07-21 14:35:00,173.57,173.6,173.53,173.58,3000.0,113.9806,114.0003,113.9544,113.9872,3000.0
2014-07-21 14:40:00,173.58,173.59,173.53,173.59,1900.0,113.9872,113.9938,113.9544,113.9938,1900.0
2014-07-21 14:45:00,173.58,173.59,173.55,173.56,2500.0,113.9872,113.9938,113.9675,113.9741,2500.0
2014-07-21 14:50:00,173.53,173.58,173.5,173.57,1500.0,113.9544,113.9872,113.9347,113.9806,1500.0
2014-07-21 14:55:00,173.57,173.6,173.53,173.54,900.0,113.9806,114.0003,113.9544,113.9609,900.0
2014-07-21 15:00:00,173.52,173.59,173.52,173.56,3400.0,113.9478,113.9938,113.9478,113.9741,3400.0
2014-07-21 15:05:00,173.56,173.56,173.5,173.5,1600.0,113.9741,113.9741,113.9347,113.9347,1600.0
2014-07-21 15:10:00,173.45,173.45,173.36,173.43,3400.0,113.9018,113.9018,113.8427,113.8887,3400.0
2014-07-21 15:15:00,173.44,173.49,173.38,173.49,5200.0,113.8953,113.9281,113.8559,113.9281,5200.0
2014-07-21 15:20:00,173.45,173.45,173.28,173.33,2500.0,113.9018,113.9018,113.7902,113.823,2500.0
2014-07-21 15:25:00,173.32,173.43,173.28,173.39,5700.0,113.8165,113.8887,113.7902,113.8624,5700.0
2014-07-21 15:30:00,173.38,173.39,173.27,173.27,3200.0,113.8559,113.8624,113.7836,113.7836,3200.0
2014-07-21 15:35:00,173.27,173.28,173.18,173.21,4300.0,113.7836,113.7902,113.7245,113.7442,4300.0
2014-07-21 15:40:00,173.18,173.21,173.16,173.16,5600.0,113.7245,113.7442,113.7114,113.7114,5600.0
2014-07-21 15:45:00,173.15,173.16,173.01,173.02,13800.0,113.7048,113.7114,113.6129,113.6195,13800.0
2014-07-21 15:50:00,173.03,173.12,173.01,173.03,25200.0,113.626,113.6851,113.6129,113.626,25200.0
2014-07-21 15:55:00,173.04,173.06,172.84,172.93,37800.0,113.6326,113.6457,113.5013,113.5604,37800.0
2014-07-22 09:30:00,173.29,173.99,173.25,173.87,8700.0,113.7968,114.2564,113.7705,114.1776,8700.0
2014-07-22 09:35:00,173.83,173.84,173.09,173.09,2900.0,114.1514,114.1579,113.6654,113.6654,2900.0
2014-07-22 09:40:00,173.25,173.72,173.25,173.33,7600.0,113.7705,114.0791,113.7705,113.823,7600.0
2014-07-22 09:45:00,173.36,173.44,173.14,173.35,5100.0,113.8427,113.8953,113.6983,113.8362,5100.0
2014-07-22 09:50:00,173.22,173.4,173.22,173.26,6400.0,113.7508,113.869,113.7508,113.7771,6400.0
2014-07-22 09:55:00,173.25,173.4,173.21,173.3,10800.0,113.7705,113.869,113.7442,113.8033,10800.0
2014-07-22 10:00:00,173.34,173.43,173.28,173.36,1300.0,113.8296,113.8887,113.7902,113.8427,1300.0
2014-07-22 10:05:00,173.43,173.51,173.29,173.39,3600.0,113.8887,113.9412,113.7968,113.8624,3600.0
2014-07-22 10:10:00,173.43,173.55,173.23,173.23,4500.0,113.8887,113.9675,113.7574,113.7574,4500.0
2014-07-22 10:15:00,173.36,173.37,173.21,173.26,6000.0,113.8427,113.8493,113.7442,113.7771,6000.0
2014-07-22 10:20:00,173.22,173.28,173.13,173.16,3800.0,113.7508,113.7902,113.6917,113.7114,3800.0
2014-07-22 10:25:00,173.15,173.24,172.94,173.18,4500.0,113.7048,113.7639,113.5669,113.7245,4500.0
2014-07-22 10:30:00,173.18,173.28,173.17,173.24,1500.0,113.7245,113.7902,113.718,113.7639,1500.0
2014-07-22 10:35:00,173.25,173.3,173.15,173.15,4500.0,113.7705,113.8033,113.7048,113.7048,4500.0
2014-07-22 10:40:00,173.22,173.32,173.22,173.32,2200.0,113.7508,113.8165,113.7508,113.8165,2200.0
2014-07-22 10:45:00,173.28,173.32,173.19,173.27,2900.0,113.7902,113.8165,113.7311,113.7836,2900.0
2014-07-22 10:50:00,173.21,173.31,173.21,173.24,2900.0,113.7442,113.8099,113.7442,113.7639,2900.0
2014-07-22 10:55:00,173.24,173.33,173.21,173.24,2600.0,113.7639,113.823,113.7442,113.7639,2600.0
2014-07-22 11:00:00,173.31,173.36,173.18,173.25,12700.0,113.8099,113.8427,113.7245,113.7705,12700.0
2014-07-22 11:05:00,173.24,173.34,173.24,173.33,2200.0,113.7639,113.8296,113.7639,113.823,2200.0
2014-07-22 11:10:00,173.33,173.38,173.3,173.36,2900.0,113.823,113.8559,113.8033,113.8427,2900.0
2014-07-22 11:15:00,173.38,173.41,173.28,173.3,3200.0,113.8559,113.8756,113.7902,113.8033,3200.0
2014-07-22 11:20:00,173.28,173.34,173.23,173.25,3500.0,113.7902,113.8296,113.7574,113.7705,3500.0
2014-07-22 11:25:00,173.26,173.34,173.25,173.34,1900.0,113.7771,113.8296,113.7705,113.8296,1900.0
2014-07-22 11:30:00,173.28,173.34,173.26,173.3,1700.0,113.7902,113.8296,113.7771,113.8033,1700.0
2014-07-22 11:35:00,173.31,173.31,173.17,173.18,5000.0,113.8099,113.8099,113.718,113.7245,5000.0
2014-07-22 11:40:00,173.17,173.36,173.17,173.26,4800.0,113.718,113.8427,113.718,113.7771,4800.0
2014-07-22 11:45:00,173.26,173.35,173.25,173.25,1700.0,113.7771,113.8362,113.7705,113.7705,1700.0
2014-07-22 11:50:00,173.25,173.29,173.18,173.19,2500.0,113.7705,113.7968,113.7245,113.7311,2500.0
2014-07-22 11:55:00,173.21,173.31,173.2,173.31,2100.0,113.7442,113.8099,113.7377,113.8099,2100.0
2014-07-22 12:00:00,173.31,173.49,173.27,173.49,1500.0,113.8099,113.9281,113.7836,113.9281,1500.0
2014-07-22 12:05:00,173.49,173.61,173.48,173.55,3200.0,113.9281,114.0069,113.9215,113.9675,3200.0
2014-07-22 12:10:00,173.55,173.59,173.5,173.59,700.0,113.9675,113.9938,113.9347,113.9938,700.0
2014-07-22 12:15:00,173.51,173.59,173.51,173.59,800.0,113.9412,113.9938,113.9412,113.9938,800.0
2014-07-22 12:20:00,173.55,173.59,173.53,173.58,1900.0,113.9675,113.9938,113.9544,113.9872,1900.0
2014-07-22 12:25:00,173.61,173.61,173.55,173.56,2700.0,114.0069,114.0069,113.9675,113.9741,2700.0
2014-07-22 12:30:00,173.61,173.62,173.52,173.56,1000.0,114.0069,114.0135,113.9478,113.9741,1000.0
2014-07-22 12:35:00,173.56,173.56,173.49,173.55,2500.0,113.9741,113.9741,113.9281,113.9675,2500.0
2014-07-22 12:40:00,173.56,173.57,173.49,173.49,1100.0,113.9741,113.9806,113.9281,113.9281,1100.0
2014-07-22 12:45:00,173.46,173.53,173.46,173.53,500.0,113.9084,113.9544,113.9084,113.9544,500.0
2014-07-22 12:50:00,173.46,173.5,173.42,173.46,1400.0,113.9084,113.9347,113.8821,113.9084,1400.0
2014-07-22 12:55:00,173.5,173.51,173.47,173.47,2400.0,113.9347,113.9412,113.915,113.915,2400.0
2014-07-22 13:00:00,173.48,173.52,173.48,173.49,1800.0,113.9215,113.9478,113.9215,113.9281,1800.0
2014-07-22 13:05:00,173.49,173.53,173.43,173.53,1800.0,113.9281,113.9544,113.8887,113.9544,1800.0
2014-07-22 13:10:00,173.55,173.59,173.5,173.5,1100.0,113.9675,113.9938,113.9347,113.9347,1100.0
2014-07-22 13:15:00,173.51,173.51,173.5,173.5,1100.0,113.9412,113.9412,113.9347,113.9347,1100.0
2014-07-22 13:20:00,173.5,173.52,173.44,173.5,7200.0,113.9347,113.9478,113.8953,113.9347,7200.0
2014-07-22 13:25:00,173.49,173.61,173.44,173.45,7400.0,113.9281,114.0069,113.8953,113.9018,7400.0
2014-07-22 13:30:00,173.45,173.5,173.43,173.49,3800.0,113.9018,113.9347,113.8887,113.9281,3800.0
2014-07-22 13:35:00,173.47,173.47,173.43,173.43,1900.0,113.915,113.915,113.8887,113.8887,1900.0
2014-07-22 13:40:00,173.4,173.49,173.38,173.47,2500.0,113.869,113.9281,113.8559,113.915,2500.0
2014-07-22 13:45:00,173.49,173.51,173.45,173.45,2400.0,113.9281,113.9412,113.9018,113.9018,2400.0
2014-07-22 13:50:00,173.44,173.5,173.41,173.46,1900.0,113.8953,113.9347,113.8756,113.9084,1900.0
2014-07-22 13:55:00,173.44,173.59,173.42,173.56,2200.0,113.8953,113.9938,113.8821,113.9741,2200.0
2014-07-22 14:00:00,173.56,173.56,173.46,173.46,1200.0,113.9741,113.9741,113.9084,113.9084,1200.0
2014-07-22 14:05:00,173.44,173.5,173.42,173.5,1200.0,113.8953,113.9347,113.8821,113.9347,1200.0
2014-07-22 14:10:00,173.5,173.55,173.5,173.53,1200.0,113.9347,113.9675,113.9347,113.9544,1200.0
2014-07-22 14:15:00,173.53,173.53,173.44,173.44,2900.0,113.9544,113.9544,113.8953,113.8953,2900.0
2014-07-22 14:20:00,173.46,173.55,173.46,173.55,1300.0,113.9084,113.9675,113.9084,113.9675,1300.0
2014-07-22 14:25:00,173.58,173.58,173.47,173.49,800.0,113.9872,113.9872,113.915,113.9281,800.0
2014-07-22 14:30:00,173.44,173.5,173.39,173.5,2300.0,113.8953,113.9347,113.8624,113.9347,2300.0
2014-07-22 14:35:00,173.49,173.51,173.4,173.4,1000.0,113.9281,113.9412,113.869,113.869,1000.0
2014-07-22 14:40:00,173.39,173.41,173.31,173.31,1800.0,113.8624,113.8756,113.8099,113.8099,1800.0
2014-07-22 14:45:00,173.31,173.35,173.3,173.35,2700.0,113.8099,113.8362,113.8033,113.8362,2700.0
2014-07-22 14:50:00,173.3,173.31,173.19,173.23,3800.0,113.8033,113.8099,113.7311,113.7574,3800.0
2014-07-22 14:55:00,173.19,173.27,173.17,173.27,2700.0,113.7311,113.7836,113.718,113.7836,2700.0
2014-07-22 15:00:00,173.27,173.27,173.21,173.27,4400.0,113.7836,113.7836,113.7442,113.7836,4400.0
2014-07-22 15:05:00,173.29,173.32,173.26,173.29,3000.0,113.7968,113.8165,113.7771,113.7968,3000.0
2014-07-22 15:10:00,173.28,173.33,173.28,173.33,2500.0,113.7902,113.823,113.7902,113.823,2500.0
2014-07-22 15:15:00,173.29,173.33,173.29,173.33,800.0,113.7968,113.823,113.7968,113.823,800.0
2014-07-22 15:20:00,173.33,173.33,173.29,173.3,5900.0,113.823,113.823,113.7968,113.8033,5900.0
2014-07-22 15:25:00,173.3,173.3,173.23,173.23,5800.0,113.8033,113.8033,113.7574,113.7574,5800.0
2014-07-22 15:30:00,173.26,173.29,173.21,173.23,7800.0,113.7771,113.7968,113.7442,113.7574,7800.0
2014-07-22 15:35:00,173.22,173.23,173.16,173.16,6400.0,113.7508,113.7574,113.7114,113.7114,6400.0
2014-07-22 15:40:00,173.16,173.17,173.12,173.13,6700.0,113.7114,113.718,113.6851,113.6917,6700.0
2014-07-22 15:45:00,173.05,173.16,173.05,173.15,7900.0,113.6392,113.7114,113.6392,113.7048,7900.0
2014-07-22 15:50:00,173.15,173.23,173.1,173.23,22800.0,113.7048,113.7574,113.672,113.7574,22800.0
2014-07-22 15:55:00,173.2,173.33,173.07,173.17,45100.0,113.7377,113.823,113.6523,113.718,45100.0
2014-07-23 09:30:00,173.11,173.28,173.11,173.28,3100.0,113.6786,113.7902,113.6786,113.7902,3100.0
2014-07-23 09:35:00,173.3,173.65,173.28,173.65,1900.0,113.8033,114.0332,113.7902,114.0332,1900.0
2014-07-23 09:40:00,173.65,173.65,173.48,173.48,8300.0,114.0332,114.0332,113.9215,113.9215,8300.0
2014-07-23 09:45:00,173.41,173.63,173.41,173.5,1100.0,113.8756,114.02,113.8756,113.9347,1100.0
2014-07-23 09:50:00,173.59,173.6,173.44,173.6,800.0,113.9938,114.0003,113.8953,114.0003,800.0
2014-07-23 09:55:00,173.54,173.56,173.35,173.43,900.0,113.9609,113.9741,113.8362,113.8887,900.0
2014-07-23 10:00:00,173.49,173.51,173.26,173.35,3600.0,113.9281,113.9412,113.7771,113.8362,3600.0
2014-07-23 10:05:00,173.28,173.43,173.24,173.38,4900.0,113.7902,113.8887,113.7639,113.8559,4900.0
2014-07-23 10:10:00,173.28,173.41,173.21,173.41,1500.0,113.7902,113.8756,113.7442,113.8756,1500.0
2014-07-23 10:15:00,173.27,173.39,173.17,173.36,18900.0,113.7836,113.8624,113.718,113.8427,18900.0
2014-07-23 10:20:00,173.28,173.3,173.15,173.3,8600.0,113.7902,113.8033,113.7048,113.8033,8600.0
2014-07-23 10:25:00,173.22,173.31,173.22,173.31,800.0,113.7508,113.8099,113.7508,113.8099,800.0
2014-07-23 10:30:00,173.25,173.35,173.21,173.27,7600.0,113.7705,113.8362,113.7442,113.7836,7600.0
2014-07-23 10:35:00,173.27,173.34,173.22,173.29,3000.0,113.7836,113.8296,113.7508,113.7968,3000.0
2014-07-23 10:40:00,173.34,173.5,173.32,173.36,16600.0,113.8296,113.9347,113.8165,113.8427,16600.0
2014-07-23 10:45:00,173.36,173.36,173.24,173.28,33600.0,113.8427,113.8427,113.7639,113.7902,33600.0
2014-07-23 10:50:00,173.29,173.54,173.29,173.54,2700.0,113.7968,113.9609,113.7968,113.9609,2700.0
2014-07-23 10:55:00,173.54,173.57,173.43,173.53,6300.0,113.9609,113.9806,113.8887,113.9544,6300.0
2014-07-23 11:00:00,173.5,173.5,173.43,173.49,500.0,113.9347,113.9347,113.8887,113.9281,500.0
2014-07-23 11:05:00,173.47,173.64,173.45,173.61,6400.0,113.915,114.0266,113.9018,114.0069,6400.0
2014-07-23 11:10:00,173.61,173.66,173.55,173.6,3900.0,114.0069,114.0397,113.9675,114.0003,3900.0
2014-07-23 11:15:00,173.63,173.69,173.61,173.64,11100.0,114.02,114.0594,114.0069,114.0266,11100.0
2014-07-23 11:20:00,173.6,173.69,173.6,173.69,1200.0,114.0003,114.0594,114.0003,114.0594,1200.0
2014-07-23 11:25:00,173.69,173.73,173.66,173.69,2500.0,114.0594,114.0857,114.0397,114.0594,2500.0
2014-07-23 11:30:00,173.74,173.89,173.74,173.89,2100.0,114.0923,114.1908,114.0923,114.1908,2100.0
2014-07-23 11:35:00,173.94,173.94,173.93,173.93,200.0,114.2236,114.2236,114.217,114.217,200.0
2014-07-23 11:40:00,173.95,174.08,173.89,174.08,3600.0,114.2302,114.3155,114.1908,114.3155,3600.0
2014-07-23 11:45:00,174.13,174.24,174.13,174.24,1500.0,114.3484,114.4206,114.3484,114.4206,1500.0
2014-07-23 11:50:00,174.25,174.25,174.24,174.24,200.0,114.4272,114.4272,114.4206,114.4206,200.0
2014-07-23 11:55:00,174.27,174.33,174.27,174.31,1500.0,114.4403,114.4797,114.4403,114.4666,1500.0
2014-07-23 12:00:00,174.37,174.42,174.25,174.4,13300.0,114.506,114.5388,114.4272,114.5257,13300.0
2014-07-23 12:05:00,174.42,174.46,174.4,174.46,2600.0,114.5388,114.5651,114.5257,114.5651,2600.0
2014-07-23 12:10:00,174.47,174.61,174.47,174.57,5500.0,114.5716,114.6636,114.5716,114.6373,5500.0
2014-07-23 12:15:00,174.58,174.78,174.56,174.78,13100.0,114.6439,114.7752,114.6308,114.7752,13100.0
2014-07-23 12:20:00,174.8,174.83,174.63,174.73,16600.0,114.7884,114.8081,114.6767,114.7424,16600.0
2014-07-23 12:25:00,174.68,174.72,174.64,174.7,8200.0,114.7096,114.7358,114.6833,114.7227,8200.0
2014-07-23 12:30:00,174.7,174.7,174.47,174.47,12300.0,114.7227,114.7227,114.5716,114.5716,12300.0
2014-07-23 12:35:00,174.49,174.52,174.1,174.2,10000.0,114.5848,114.6045,114.3287,114.3943,10000.0
2014-07-23 12:40:00,174.14,174.25,174.14,174.21,2600.0,114.3549,114.4272,114.3549,114.4009,2600.0
2014-07-23 12:45:00,174.24,174.31,174.17,174.17,2200.0,114.4206,114.4666,114.3746,114.3746,2200.0
2014-07-23 12:50:00,174.17,174.19,174.09,174.17,800.0,114.3746,114.3878,114.3221,114.3746,800.0
2014-07-23 12:55:00,174.18,174.2,174.1,174.17,15500.0,114.3812,114.3943,114.3287,114.3746,15500.0
2014-07-23 13:00:00,174.18,174.2,174.16,174.2,700.0,114.3812,114.3943,114.3681,114.3943,700.0
2014-07-23 13:05:00,174.2,174.23,174.15,174.19,2700.0,114.3943,114.414,114.3615,114.3878,2700.0
2014-07-23 13:10:00,174.19,174.19,174.13,174.16,3200.0,114.3878,114.3878,114.3484,114.3681,3200.0
2014-07-23 13:15:00,174.14,174.15,174.12,174.13,3100.0,114.3549,114.3615,114.3418,114.3484,3100.0
2014-07-23 13:20:00,174.12,174.15,174.11,174.11,2100.0,114.3418,114.3615,114.3352,114.3352,2100.0
2014-07-23 13:25:00,174.11,174.16,174.11,174.14,2000.0,114.3352,114.3681,114.3352,114.3549,2000.0
2014-07-23 13:30:00,174.16,174.16,174.09,174.1,3000.0,114.3681,114.3681,114.3221,114.3287,3000.0
2014-07-23 13:35:00,174.1,174.11,174.09,174.1,1600.0,114.3287,114.3352,114.3221,114.3287,1600.0
2014-07-23 13:40:00,174.1,174.22,174.1,174.14,2700.0,114.3287,114.4075,114.3287,114.3549,2700.0
2014-07-23 13:45:00,174.17,174.17,174.11,174.11,1100.0,114.3746,114.3746,114.3352,114.3352,1100.0
2014-07-23 13:50:00,174.12,174.15,174.12,174.14,300.0,114.3418,114.3615,114.3418,114.3549,300.0
2014-07-23 13:55:00,174.14,174.18,174.14,174.15,1000.0,114.3549,114.3812,114.3549,114.3615,1000.0
2014-07-23 14:00:00,174.2,174.2,174.15,174.15,200.0,114.3943,114.3943,114.3615,114.3615,200.0
2014-07-23 14:05:00,174.16,174.17,174.08,174.09,4000.0,114.3681,114.3746,114.3155,114.3221,4000.0
2014-07-23 14:10:00,174.09,174.09,173.99,173.99,400.0,114.3221,114.3221,114.2564,114.2564,400.0
2014-07-23 14:15:00,173.99,173.99,173.99,173.99,0.0,114.2564,114.2564,114.2564,114.2564,0.0
2014-07-23 14:20:00,174.02,174.06,173.96,173.96,1800.0,114.2761,114.3024,114.2367,114.2367,1800.0
2014-07-23 14:25:00,173.96,173.97,173.95,173.95,600.0,114.2367,114.2433,114.2302,114.2302,600.0
2014-07-23 14:30:00,173.94,174.02,173.94,174.02,2400.0,114.2236,114.2761,114.2236,114.2761,2400.0
2014-07-23 14:35:00,174.0,174.01,173.97,174.0,3200.0,114.263,114.2696,114.2433,114.263,3200.0
2014-07-23 14:40:00,173.99,174.02,173.97,174.02,2300.0,114.2564,114.2761,114.2433,114.2761,2300.0
2014-07-23 14:45:00,174.04,174.04,174.04,174.04,100.0,114.2893,114.2893,114.2893,114.2893,100.0
2014-07-23 14:50:00,174.02,174.02,173.92,173.94,3300.0,114.2761,114.2761,114.2105,114.2236,3300.0
2014-07-23 14:55:00,173.94,173.94,173.88,173.93,800.0,114.2236,114.2236,114.1842,114.217,800.0
2014-07-23 15:00:00,173.9,173.97,173.89,173.89,1900.0,114.1973,114.2433,114.1908,114.1908,1900.0
2014-07-23 15:05:00,173.95,173.97,173.95,173.95,800.0,114.2302,114.2433,114.2302,114.2302,800.0
2014-07-23 15:10:00,173.96,174.01,173.96,173.99,3100.0,114.2367,114.2696,114.2367,114.2564,3100.0
2014-07-23 15:15:00,173.99,174.0,173.95,173.97,4200.0,114.2564,114.263,114.2302,114.2433,4200.0
2014-07-23 15:20:00,173.96,174.01,173.94,174.0,6300.0,114.2367,114.2696,114.2236,114.263,6300.0
2014-07-23 15:25:00,173.99,173.99,173.96,173.98,2100.0,114.2564,114.2564,114.2367,114.2499,2100.0
2014-07-23 15:30:00,173.98,174.06,173.98,174.02,1800.0,114.2499,114.3024,114.2499,114.2761,1800.0
2014-07-23 15:35:00,174.04,174.1,174.0,174.1,2300.0,114.2893,114.3287,114.263,114.3287,2300.0
2014-07-23 15:40:00,174.11,174.2,174.07,174.2,4300.0,114.3352,114.3943,114.309,114.3943,4300.0
2014-07-23 15:45:00,174.2,174.2,174.15,174.15,3000.0,114.3943,114.3943,114.3615,114.3615,3000.0
2014-07-23 15:50:00,174.15,174.15,174.09,174.09,6100.0,114.3615,114.3615,114.3221,114.3221,6100.0
2014-07-23 15:55:00,174.07,174.07,173.99,174.05,16900.0,114.309,114.309,114.2564,114.2958,16900.0
2014-07-24 09:30:00,174.47,174.86,174.06,174.06,3300.0,114.5716,114.8278,114.3024,114.3024,3300.0
2014-07-24 09:35:00,174.33,174.33,174.33,174.33,100.0,114.4797,114.4797,114.4797,114.4797,100.0
2014-07-24 09:40:00,174.27,174.43,174.06,174.43,1700.0,114.4403,114.5454,114.3024,114.5454,1700.0
2014-07-24 09:45:00,174.12,174.48,174.12,174.26,1100.0,114.3418,114.5782,114.3418,114.4337,1100.0
2014-07-24 09:50:00,174.26,174.41,174.08,174.08,3200.0,114.4337,114.5322,114.3155,114.3155,3200.0
2014-07-24 09:55:00,174.06,174.2,174.0,174.0,2100.0,114.3024,114.3943,114.263,114.263,2100.0
2014-07-24 10:00:00,174.07,174.19,173.98,174.1,9700.0,114.309,114.3878,114.2499,114.3287,9700.0
2014-07-24 10:05:00,174.09,174.2,174.09,174.2,1200.0,114.3221,114.3943,114.3221,114.3943,1200.0
2014-07-24 10:10:00,174.21,174.21,174.02,174.16,2700.0,114.4009,114.4009,114.2761,114.3681,2700.0
2014-07-24 10:15:00,174.15,174.31,174.15,174.31,1400.0,114.3615,114.4666,114.3615,114.4666,1400.0
2014-07-24 10:20:00,174.25,174.35,174.14,174.35,5800.0,114.4272,114.4928,114.3549,114.4928,5800.0
2014-07-24 10:25:00,174.24,174.24,174.13,174.24,4100.0,114.4206,114.4206,114.3484,114.4206,4100.0
2014-07-24 10:30:00,174.19,174.35,174.19,174.35,3000.0,114.3878,114.4928,114.3878,114.4928,3000.0
2014-07-24 10:35:00,174.4,174.58,174.3,174.58,8100.0,114.5257,114.6439,114.46,114.6439,8100.0
2014-07-24 10:40:00,174.46,174.67,174.46,174.65,2600.0,114.5651,114.703,114.5651,114.6899,2600.0
2014-07-24 10:45:00,174.62,174.67,174.58,174.67,11200.0,114.6702,114.703,114.6439,114.703,11200.0
2014-07-24 10:50:00,174.64,174.7,174.6,174.6,7600.0,114.6833,114.7227,114.657,114.657,7600.0
2014-07-24 10:55:00,174.6,174.63,174.5,174.58,1400.0,114.657,114.6767,114.5913,114.6439,1400.0
2014-07-24 11:00:00,174.54,174.67,174.52,174.67,1600.0,114.6176,114.703,114.6045,114.703,1600.0
2014-07-24 11:05:00,174.63,174.65,174.58,174.64,2700.0,114.6767,114.6899,114.6439,114.6833,2700.0
2014-07-24 11:10:00,174.68,174.85,174.68,174.85,900.0,114.7096,114.8212,114.7096,114.8212,900.0
2014-07-24 11:15:00,174.81,174.83,174.74,174.81,4100.0,114.7949,114.8081,114.749,114.7949,4100.0
2014-07-24 11:20:00,174.81,174.89,174.74,174.84,8200.0,114.7949,114.8475,114.749,114.8146,8200.0
2014-07-24 11:25:00,174.87,174.87,174.72,174.75,7200.0,114.8343,114.8343,114.7358,114.7555,7200.0
2014-07-24 11:30:00,174.72,174.91,174.72,174.81,23300.0,114.7358,114.8606,114.7358,114.7949,23300.0
2014-07-24 11:35:00,174.81,174.91,174.72,174.81,22400.0,114.7949,114.8606,114.7358,114.7949,22400.0
2014-07-24 11:40:00,174.86,174.99,174.81,174.93,12200.0,114.8278,114.9131,114.7949,114.8737,12200.0
2014-07-24 11:45:00,174.88,174.93,174.86,174.89,1400.0,114.8409,114.8737,114.8278,114.8475,1400.0
2014-07-24 11:50:00,174.89,174.96,174.87,174.93,2200.0,114.8475,114.8934,114.8343,114.8737,2200.0
2014-07-24 11:55:00,174.89,174.95,174.84,174.95,5900.0,114.8475,114.8869,114.8146,114.8869,5900.0
2014-07-24 12:00:00,174.86,174.98,174.85,174.96,4100.0,114.8278,114.9066,114.8212,114.8934,4100.0
2014-07-24 12:05:00,174.89,174.97,174.86,174.92,7100.0,114.8475,114.9,114.8278,114.8672,7100.0
2014-07-24 12:10:00,174.93,174.96,174.89,174.92,1400.0,114.8737,114.8934,114.8475,114.8672,1400.0
2014-07-24 12:15:00,174.87,174.9,174.84,174.84,800.0,114.8343,114.854,114.8146,114.8146,800.0
2014-07-24 12:20:00,174.85,174.97,174.85,174.88,1600.0,114.8212,114.9,114.8212,114.8409,1600.0
2014-07-24 12:25:00,174.88,174.96,174.81,174.81,3700.0,114.8409,114.8934,114.7949,114.7949,3700.0
2014-07-24 12:30:00,174.89,174.96,174.89,174.96,1500.0,114.8475,114.8934,114.8475,114.8934,1500.0
2014-07-24 12:35:00,174.91,174.98,174.91,174.98,700.0,114.8606,114.9066,114.8606,114.9066,700.0
2014-07-24 12:40:00,175.01,175.01,174.89,174.98,3300.0,114.9263,114.9263,114.8475,114.9066,3300.0
2014-07-24 12:45:00,174.99,175.01,174.99,175.01,400.0,114.9131,114.9263,114.9131,114.9263,400.0
2014-07-24 12:50:00,174.92,174.94,174.8,174.87,3300.0,114.8672,114.8803,114.7884,114.8343,3300.0
2014-07-24 12:55:00,174.8,174.83,174.75,174.75,4900.0,114.7884,114.8081,114.7555,114.7555,4900.0
2014-07-24 13:00:00,174.74,174.76,174.62,174.65,1400.0,114.749,114.7621,114.6702,114.6899,1400.0
2014-07-24 13:05:00,174.54,174.67,174.53,174.64,2300.0,114.6176,114.703,114.611,114.6833,2300.0
2014-07-24 13:10:00,174.65,174.65,174.53,174.59,2400.0,114.6899,114.6899,114.611,114.6505,2400.0
2014-07-24 13:15:00,174.56,174.58,174.48,174.51,1700.0,114.6308,114.6439,114.5782,114.5979,1700.0
2014-07-24 13:20:00,174.51,174.56,174.51,174.56,800.0,114.5979,114.6308,114.5979,114.6308,800.0
2014-07-24 13:25:00,174.57,174.58,174.51,174.51,1000.0,114.6373,114.6439,114.5979,114.5979,1000.0
2014-07-24 13:30:00,174.49,174.58,174.49,174.55,3800.0,114.5848,114.6439,114.5848,114.6242,3800.0
2014-07-24 13:35:00,174.61,174.61,174.51,174.58,7400.0,114.6636,114.6636,114.5979,114.6439,7400.0
2014-07-24 13:40:00,174.56,174.61,174.53,174.58,4500.0,114.6308,114.6636,114.611,114.6439,4500.0
2014-07-24 13:45:00,174.54,174.63,174.51,174.63,10500.0,114.6176,114.6767,114.5979,114.6767,10500.0
2014-07-24 13:50:00,174.63,174.68,174.55,174.55,1200.0,114.6767,114.7096,114.6242,114.6242,1200.0
2014-07-24 13:55:00,174.6,174.75,174.6,174.74,5000.0,114.657,114.7555,114.657,114.749,5000.0
2014-07-24 14:00:00,174.66,174.72,174.61,174.63,3500.0,114.6964,114.7358,114.6636,114.6767,3500.0
2014-07-24 14:05:00,174.65,174.65,174.61,174.61,500.0,114.6899,114.6899,114.6636,114.6636,500.0
2014-07-24 14:10:00,174.59,174.62,174.52,174.52,5100.0,114.6505,114.6702,114.6045,114.6045,5100.0
2014-07-24 14:15:00,174.5,174.59,174.47,174.59,4900.0,114.5913,114.6505,114.5716,114.6505,4900.0
2014-07-24 14:20:00,174.56,174.62,174.54,174.62,1500.0,114.6308,114.6702,114.6176,114.6702,1500.0
2014-07-24 14:25:00,174.59,174.63,174.51,174.61,3500.0,114.6505,114.6767,114.5979,114.6636,3500.0
2014-07-24 14:30:00,174.61,174.61,174.57,174.59,900.0,114.6636,114.6636,114.6373,114.6505,900.0
2014-07-24 14:35:00,174.59,174.64,174.53,174.57,2300.0,114.6505,114.6833,114.611,114.6373,2300.0
2014-07-24 14:40:00,174.57,174.61,174.52,174.57,2300.0,114.6373,114.6636,114.6045,114.6373,2300.0
2014-07-24 14:45:00,174.57,174.59,174.57,174.59,1000.0,114.6373,114.6505,114.6373,114.6505,1000.0
2014-07-24 14:50:00,174.58,174.59,174.52,174.57,2700.0,114.6439,114.6505,114.6045,114.6373,2700.0
2014-07-24 14:55:00,174.58,174.58,174.47,174.47,2100.0,114.6439,114.6439,114.5716,114.5716,2100.0
2014-07-24 15:00:00,174.46,174.46,174.34,174.4,3400.0,114.5651,114.5651,114.4863,114.5257,3400.0
2014-07-24 15:05:00,174.4,174.56,174.36,174.56,6500.0,114.5257,114.6308,114.4994,114.6308,6500.0
2014-07-24 15:10:00,174.56,174.63,174.49,174.57,3400.0,114.6308,114.6767,114.5848,114.6373,3400.0
2014-07-24 15:15:00,174.56,174.56,174.48,174.48,2800.0,114.6308,114.6308,114.5782,114.5782,2800.0
2014-07-24 15:20:00,174.49,174.67,174.49,174.65,8700.0,114.5848,114.703,114.5848,114.6899,8700.0
2014-07-24 15:25:00,174.59,174.71,174.58,174.71,6800.0,114.6505,114.7293,114.6439,114.7293,6800.0
2014-07-24 15:30:00,174.74,174.75,174.7,174.73,6200.0,114.749,114.7555,114.7227,114.7424,6200.0
2014-07-24 15:35:00,174.74,174.75,174.68,174.72,8200.0,114.749,114.7555,114.7096,114.7358,8200.0
2014-07-24 15:40:00,174.73,174.8,174.73,174.77,7600.0,114.7424,114.7884,114.7424,114.7687,7600.0
2014-07-24 15:45:00,174.76,174.82,174.75,174.8,14500.0,114.7621,114.8015,114.7555,114.7884,14500.0
2014-07-24 15:50:00,174.78,174.87,174.69,174.77,11700.0,114.7752,114.8343,114.7161,114.7687,11700.0
2014-07-24 15:55:00,174.77,175.26,174.77,175.08,84300.0,114.7687,115.0904,114.7687,114.9722,84300.0
2014-07-25 09:30:00,174.55,175.29,174.43,175.25,10400.0,114.6242,115.1101,114.5454,115.0839,10400.0
2014-07-25 09:35:00,175.29,175.73,175.15,175.46,5600.0,115.1101,115.3991,115.0182,115.2218,5600.0
2014-07-25 09:40:00,175.44,175.54,175.01,175.21,5200.0,115.2086,115.2743,114.9263,115.0576,5200.0
2014-07-25 09:45:00,175.0,175.3,174.97,175.0,11200.0,114.9197,115.1167,114.9,114.9197,11200.0
2014-07-25 09:50:00,175.12,175.22,175.0,175.11,1600.0,114.9985,115.0642,114.9197,114.9919,1600.0
2014-07-25 09:55:00,175.06,175.06,174.82,174.82,3200.0,114.9591,114.9591,114.8015,114.8015,3200.0
2014-07-25 10:00:00,174.91,175.08,174.84,174.96,7500.0,114.8606,114.9722,114.8146,114.8934,7500.0
2014-07-25 10:05:00,174.9,175.02,174.9,174.99,9800.0,114.854,114.9328,114.854,114.9131,9800.0
2014-07-25 10:10:00,174.98,175.03,174.9,174.99,5900.0,114.9066,114.9394,114.854,114.9131,5900.0
2014-07-25 10:15:00,174.99,175.18,174.96,175.17,2100.0,114.9131,115.0379,114.8934,115.0313,2100.0
2014-07-25 10:20:00,175.0,175.07,174.95,175.0,4300.0,114.9197,114.9657,114.8869,114.9197,4300.0
2014-07-25 10:25:00,175.01,175.01,174.87,174.94,3100.0,114.9263,114.9263,114.8343,114.8803,3100.0
2014-07-25 10:30:00,174.85,175.09,174.84,175.01,1700.0,114.8212,114.9788,114.8146,114.9263,1700.0
2014-07-25 10:35:00,175.04,175.09,175.0,175.01,4800.0,114.946,114.9788,114.9197,114.9263,4800.0
2014-07-25 10:40:00,175.01,175.01,174.62,174.74,5900.0,114.9263,114.9263,114.6702,114.749,5900.0
2014-07-25 10:45:00,174.77,174.97,174.71,174.93,5900.0,114.7687,114.9,114.7293,114.8737,5900.0
2014-07-25 10:50:00,174.96,174.97,174.59,174.67,7900.0,114.8934,114.9,114.6505,114.703,7900.0
2014-07-25 10:55:00,174.68,175.02,174.62,174.98,6500.0,114.7096,114.9328,114.6702,114.9066,6500.0
2014-07-25 11:00:00,175.0,175.03,174.84,175.03,5800.0,114.9197,114.9394,114.8146,114.9394,5800.0
2014-07-25 11:05:00,174.99,175.08,174.99,175.0,2000.0,114.9131,114.9722,114.9131,114.9197,2000.0
2014-07-25 11:10:00,174.97,174.99,174.97,174.98,600.0,114.9,114.9131,114.9,114.9066,600.0
2014-07-25 11:15:00,174.99,175.02,174.86,174.99,7300.0,114.9131,114.9328,114.8278,114.9131,7300.0
2014-07-25 11:20:00,174.99,175.02,174.83,174.83,2800.0,114.9131,114.9328,114.8081,114.8081,2800.0
2014-07-25 11:25:00,174.84,174.98,174.84,174.9,3200.0,114.8146,114.9066,114.8146,114.854,3200.0
2014-07-25 11:30:00,174.9,175.0,174.83,174.92,5400.0,114.854,114.9197,114.8081,114.8672,5400.0
2014-07-25 11:35:00,174.83,174.91,174.67,174.8,4100.0,114.8081,114.8606,114.703,114.7884,4100.0
2014-07-25 11:40:00,174.73,174.88,174.69,174.82,2100.0,114.7424,114.8409,114.7161,114.8015,2100.0
2014-07-25 11:45:00,174.85,174.85,174.74,174.8,3800.0,114.8212,114.8212,114.749,114.7884,3800.0
2014-07-25 11:50:00,174.81,174.91,174.79,174.91,2700.0,114.7949,114.8606,114.7818,114.8606,2700.0
2014-07-25 11:55:00,174.94,174.99,174.87,174.99,2000.0,114.8803,114.9131,114.8343,114.9131,2000.0
2014-07-25 12:00:00,174.98,175.03,174.94,175.0,1500.0,114.9066,114.9394,114.8803,114.9197,1500.0
2014-07-25 12:05:00,174.94,175.14,174.94,175.13,2100.0,114.8803,115.0116,114.8803,115.0051,2100.0
2014-07-25 12:10:00,175.13,175.21,175.1,175.17,3100.0,115.0051,115.0576,114.9854,115.0313,3100.0
2014-07-25 12:15:00,175.13,175.13,175.06,175.06,900.0,115.0051,115.0051,114.9591,114.9591,900.0
2014-07-25 12:20:00,175.02,175.06,175.01,175.04,900.0,114.9328,114.9591,114.9263,114.946,900.0
2014-07-25 12:25:00,175.02,175.09,175.02,175.06,4300.0,114.9328,114.9788,114.9328,114.9591,4300.0
2014-07-25 12:30:00,175.05,175.05,174.99,174.99,5400.0,114.9525,114.9525,114.9131,114.9131,5400.0
2014-07-25 12:35:00,175.01,175.05,175.0,175.05,2100.0,114.9263,114.9525,114.9197,114.9525,2100.0
2014-07-25 12:40:00,175.03,175.04,174.98,175.0,7800.0,114.9394,114.946,114.9066,114.9197,7800.0
2014-07-25 12:45:00,175.0,175.02,174.97,174.97,3700.0,114.9197,114.9328,114.9,114.9,3700.0
2014-07-25 12:50:00,174.96,175.01,174.84,174.87,8300.0,114.8934,114.9263,114.8146,114.8343,8300.0
2014-07-25 12:55:00,174.88,174.91,174.77,174.83,5700.0,114.8409,114.8606,114.7687,114.8081,5700.0
2014-07-25 13:00:00,174.81,174.87,174.72,174.78,3100.0,114.7949,114.8343,114.7358,114.7752,3100.0
2014-07-25 13:05:00,174.8,174.81,174.68,174.76,4300.0,114.7884,114.7949,114.7096,114.7621,4300.0
2014-07-25 13:10:00,174.73,174.76,174.65,174.76,2400.0,114.7424,114.7621,114.6899,114.7621,2400.0
2014-07-25 13:15:00,174.73,174.78,174.61,174.62,4000.0,114.7424,114.7752,114.6636,114.6702,4000.0
2014-07-25 13:20:00,174.61,174.62,174.42,174.42,2800.0,114.6636,114.6702,114.5388,114.5388,2800.0
2014-07-25 13:25:00,174.47,174.5,174.37,174.37,7100.0,114.5716,114.5913,114.506,114.506,7100.0
2014-07-25 13:30:00,174.41,174.45,174.29,174.29,5700.0,114.5322,114.5585,114.4534,114.4534,5700.0
2014-07-25 13:35:00,174.4,174.46,174.36,174.39,1600.0,114.5257,114.5651,114.4994,114.5191,1600.0
2014-07-25 13:40:00,174.45,174.7,174.45,174.67,4700.0,114.5585,114.7227,114.5585,114.703,4700.0
2014-07-25 13:45:00,174.65,174.71,174.43,174.45,6900.0,114.6899,114.7293,114.5454,114.5585,6900.0
2014-07-25 13:50:00,174.43,174.46,174.42,174.46,800.0,114.5454,114.5651,114.5388,114.5651,800.0
2014-07-25 13:55:00,174.44,174.44,174.25,174.25,1300.0,114.5519,114.5519,114.4272,114.4272,1300.0
2014-07-25 14:00:00,174.21,174.22,174.08,174.08,1300.0,114.4009,114.4075,114.3155,114.3155,1300.0
2014-07-25 14:05:00,174.06,174.14,174.06,174.08,2900.0,114.3024,114.3549,114.3024,114.3155,2900.0
2014-07-25 14:10:00,174.07,174.07,173.98,174.04,2000.0,114.309,114.309,114.2499,114.2893,2000.0
2014-07-25 14:15:00,174.05,174.07,174.0,174.07,1200.0,114.2958,114.309,114.263,114.309,1200.0
2014-07-25 14:20:00,174.03,174.09,174.03,174.07,1000.0,114.2827,114.3221,114.2827,114.309,1000.0
2014-07-25 14:25:00,174.05,174.09,173.99,174.02,2700.0,114.2958,114.3221,114.2564,114.2761,2700.0
2014-07-25 14:30:00,174.0,174.07,173.98,173.98,2300.0,114.263,114.309,114.2499,114.2499,2300.0
2014-07-25 14:35:00,174.03,174.04,173.93,174.02,2300.0,114.2827,114.2893,114.217,114.2761,2300.0
2014-07-25 14:40:00,174.0,174.08,174.0,174.06,1300.0,114.263,114.3155,114.263,114.3024,1300.0
2014-07-25 14:45:00,174.09,174.11,174.01,174.05,1900.0,114.3221,114.3352,114.2696,114.2958,1900.0
2014-07-25 14:50:00,174.06,174.09,173.98,174.0,1900.0,114.3024,114.3221,114.2499,114.263,1900.0
2014-07-25 14:55:00,173.95,174.08,173.95,174.08,2100.0,114.2302,114.3155,114.2302,114.3155,2100.0
2014-07-25 15:00:00,174.1,174.1,173.97,174.01,2700.0,114.3287,114.3287,114.2433,114.2696,2700.0
2014-07-25 15:05:00,173.97,174.01,173.87,174.0,8100.0,114.2433,114.2696,114.1776,114.263,8100.0
2014-07-25 15:10:00,174.0,174.05,173.97,173.97,3200.0,114.263,114.2958,114.2433,114.2433,3200.0
2014-07-25 15:15:00,173.95,174.02,173.9,173.93,4700.0,114.2302,114.2761,114.1973,114.217,4700.0
2014-07-25 15:20:00,173.92,173.92,173.79,173.79,4400.0,114.2105,114.2105,114.1251,114.1251,4400.0
2014-07-25 15:25:00,173.75,173.83,173.75,173.81,1800.0,114.0988,114.1514,114.0988,114.1382,1800.0
2014-07-25 15:30:00,173.8,173.8,173.67,173.67,3900.0,114.1317,114.1317,114.0463,114.0463,3900.0
2014-07-25 15:35:00,173.67,173.75,173.65,173.66,4900.0,114.0463,114.0988,114.0332,114.0397,4900.0
2014-07-25 15:40:00,173.68,173.83,173.67,173.81,3600.0,114.0529,114.1514,114.0463,114.1382,3600.0
2014-07-25 15:45:00,173.8,173.82,173.75,173.78,9100.0,114.1317,114.1448,114.0988,114.1185,9100.0
2014-07-25 15:50:00,173.82,173.82,173.7,173.71,10200.0,114.1448,114.1448,114.066,114.0726,10200.0
2014-07-25 15:55:00,173.73,173.79,173.58,173.69,19500.0,114.0857,114.1251,113.9872,114.0594,19500.0
2014-07-28 09:30:00,174.22,174.27,174.01,174.22,11800.0,114.4075,114.4403,114.2696,114.4075,11800.0
2014-07-28 09:35:00,174.28,174.28,174.16,174.28,400.0,114.4469,114.4469,114.3681,114.4469,400.0
2014-07-28 09:40:00,174.24,174.35,174.08,174.08,1900.0,114.4206,114.4928,114.3155,114.3155,1900.0
2014-07-28 09:45:00,174.08,174.08,173.86,173.88,1200.0,114.3155,114.3155,114.1711,114.1842,1200.0
2014-07-28 09:50:00,173.96,174.01,173.84,174.01,1000.0,114.2367,114.2696,114.1579,114.2696,1000.0
2014-07-28 09:55:00,174.09,174.14,174.03,174.07,1400.0,114.3221,114.3549,114.2827,114.309,1400.0
2014-07-28 10:00:00,174.04,174.38,173.89,173.89,3700.0,114.2893,114.5125,114.1908,114.1908,3700.0
2014-07-28 10:05:00,174.02,174.13,174.02,174.13,700.0,114.2761,114.3484,114.2761,114.3484,700.0
2014-07-28 10:10:00,174.12,174.2,174.03,174.15,1700.0,114.3418,114.3943,114.2827,114.3615,1700.0
2014-07-28 10:15:00,174.13,174.29,174.11,174.28,3300.0,114.3484,114.4534,114.3352,114.4469,3300.0
2014-07-28 10:20:00,174.23,174.25,174.06,174.25,900.0,114.414,114.4272,114.3024,114.4272,900.0
2014-07-28 10:25:00,174.3,174.52,174.3,174.47,2400.0,114.46,114.6045,114.46,114.5716,2400.0
2014-07-28 10:30:00,174.43,174.54,174.43,174.44,1500.0,114.5454,114.6176,114.5454,114.5519,1500.0
2014-07-28 10:35:00,174.31,174.51,174.31,174.45,3900.0,114.4666,114.5979,114.4666,114.5585,3900.0
2014-07-28 10:40:00,174.37,174.5,174.34,174.42,8000.0,114.506,114.5913,114.4863,114.5388,8000.0
2014-07-28 10:45:00,174.41,174.55,174.4,174.55,400.0,114.5322,114.6242,114.5257,114.6242,400.0
2014-07-28 10:50:00,174.57,174.92,174.57,174.83,2800.0,114.6373,114.8672,114.6373,114.8081,2800.0
2014-07-28 10:55:00,174.86,175.0,174.86,174.96,2600.0,114.8278,114.9197,114.8278,114.8934,2600.0
2014-07-28 11:00:00,174.97,175.0,174.88,174.9,5200.0,114.9,114.9197,114.8409,114.854,5200.0
2014-07-28 11:05:00,174.95,175.09,174.95,175.01,5000.0,114.8869,114.9788,114.8869,114.9263,5000.0
2014-07-28 11:10:00,175.01,175.01,174.87,174.92,1900.0,114.9263,114.9263,114.8343,114.8672,1900.0
2014-07-28 11:15:00,174.94,174.96,174.93,174.95,1200.0,114.8803,114.8934,114.8737,114.8869,1200.0
2014-07-28 11:20:00,175.0,175.17,174.99,175.12,4200.0,114.9197,115.0313,114.9131,114.9985,4200.0
2014-07-28 11:25:00,175.13,175.13,175.0,175.02,4400.0,115.0051,115.0051,114.9197,114.9328,4400.0
2014-07-28 11:30:00,175.03,175.22,175.03,175.13,4100.0,114.9394,115.0642,114.9394,115.0051,4100.0
2014-07-28 11:35:00,175.12,175.12,175.05,175.08,1900.0,114.9985,114.9985,114.9525,114.9722,1900.0
2014-07-28 11:40:00,175.08,175.11,175.05,175.11,2300.0,114.9722,114.9919,114.9525,114.9919,2300.0
2014-07-28 11:45:00,175.09,175.14,175.09,175.14,1500.0,114.9788,115.0116,114.9788,115.0116,1500.0
2014-07-28 11:50:00,175.14,175.23,175.14,175.23,2800.0,115.0116,115.0707,115.0116,115.0707,2800.0
2014-07-28 11:55:00,175.22,175.26,175.19,175.26,2100.0,115.0642,115.0904,115.0445,115.0904,2100.0
2014-07-28 12:00:00,175.24,175.24,175.13,175.2,1100.0,115.0773,115.0773,115.0051,115.051,1100.0
2014-07-28 12:05:00,175.18,175.19,175.1,175.14,1200.0,115.0379,115.0445,114.9854,115.0116,1200.0
2014-07-28 12:10:00,175.16,175.25,175.16,175.22,2800.0,115.0248,115.0839,115.0248,115.0642,2800.0
2014-07-28 12:15:00,175.22,175.22,175.11,175.12,1900.0,115.0642,115.0642,114.9919,114.9985,1900.0
2014-07-28 12:20:00,175.07,175.16,175.07,175.16,800.0,114.9657,115.0248,114.9657,115.0248,800.0
2014-07-28 12:25:00,175.2,175.22,175.17,175.22,1500.0,115.051,115.0642,115.0313,115.0642,1500.0
2014-07-28 12:30:00,175.23,175.33,175.23,175.31,1300.0,115.0707,115.1364,115.0707,115.1233,1300.0
2014-07-28 12:35:00,175.33,175.35,175.27,175.27,2500.0,115.1364,115.1495,115.097,115.097,2500.0
2014-07-28 12:40:00,175.23,175.26,175.15,175.26,2200.0,115.0707,115.0904,115.0182,115.0904,2200.0
2014-07-28 12:45:00,175.27,175.33,175.27,175.33,900.0,115.097,115.1364,115.097,115.1364,900.0
2014-07-28 12:50:00,175.32,175.33,175.3,175.33,2000.0,115.1298,115.1364,115.1167,115.1364,2000.0
2014-07-28 12:55:00,175.33,175.34,175.33,175.34,1900.0,115.1364,115.143,115.1364,115.143,1900.0
2014-07-28 13:00:00,175.36,175.37,175.34,175.37,2000.0,115.1561,115.1627,115.143,115.1627,2000.0
2014-07-28 13:05:00,175.37,175.37,175.29,175.31,2100.0,115.1627,115.1627,115.1101,115.1233,2100.0
2014-07-28 13:10:00,175.31,175.34,175.24,175.34,2000.0,115.1233,115.143,115.0773,115.143,2000.0
2014-07-28 13:15:00,175.36,175.44,175.36,175.44,1700.0,115.1561,115.2086,115.1561,115.2086,1700.0
2014-07-28 13:20:00,175.45,175.62,175.42,175.62,2400.0,115.2152,115.3268,115.1955,115.3268,2400.0
2014-07-28 13:25:00,175.61,175.63,175.48,175.54,3800.0,115.3203,115.3334,115.2349,115.2743,3800.0
2014-07-28 13:30:00,175.55,175.74,175.51,175.74,1500.0,115.2809,115.4056,115.2546,115.4056,1500.0
2014-07-28 13:35:00,175.78,175.86,175.71,175.8,3500.0,115.4319,115.4844,115.3859,115.445,3500.0
2014-07-28 13:40:00,175.79,175.8,175.67,175.67,2300.0,115.4385,115.445,115.3597,115.3597,2300.0
2014-07-28 13:45:00,175.67,175.67,175.55,175.59,5200.0,115.3597,115.3597,115.2809,115.3071,5200.0
2014-07-28 13:50:00,175.65,175.68,175.59,175.62,3700.0,115.3465,115.3662,115.3071,115.3268,3700.0
2014-07-28 13:55:00,175.62,175.67,175.6,175.63,3100.0,115.3268,115.3597,115.3137,115.3334,3100.0
2014-07-28 14:00:00,175.59,175.65,175.59,175.63,2600.0,115.3071,115.3465,115.3071,115.3334,2600.0
2014-07-28 14:05:00,175.62,175.63,175.56,175.56,1600.0,115.3268,115.3334,115.2874,115.2874,1600.0
2014-07-28 14:10:00,175.58,175.58,175.48,175.48,2000.0,115.3006,115.3006,115.2349,115.2349,2000.0
2014-07-28 14:15:00,175.52,175.52,175.39,175.39,2300.0,115.2612,115.2612,115.1758,115.1758,2300.0
2014-07-28 14:20:00,175.35,175.58,175.35,175.37,14900.0,115.1495,115.3006,115.1495,115.1627,14900.0
2014-07-28 14:25:00,175.38,175.42,175.37,175.41,2500.0,115.1692,115.1955,115.1627,115.1889,2500.0
2014-07-28 14:30:00,175.4,175.41,175.19,175.23,4100.0,115.1824,115.1889,115.0445,115.0707,4100.0
2014-07-28 14:35:00,175.23,175.25,175.2,175.21,4200.0,115.0707,115.0839,115.051,115.0576,4200.0
2014-07-28 14:40:00,175.21,175.28,175.2,175.28,4300.0,115.0576,115.1036,115.051,115.1036,4300.0
2014-07-28 14:45:00,175.27,175.34,175.23,175.29,7800.0,115.097,115.143,115.0707,115.1101,7800.0
2014-07-28 14:50:00,175.27,175.34,175.25,175.34,1400.0,115.097,115.143,115.0839,115.143,1400.0
2014-07-28 14:55:00,175.34,175.39,175.3,175.37,9200.0,115.143,115.1758,115.1167,115.1627,9200.0
2014-07-28 15:00:00,175.31,175.39,175.28,175.28,3800.0,115.1233,115.1758,115.1036,115.1036,3800.0
2014-07-28 15:05:00,175.23,175.29,175.23,175.29,2000.0,115.0707,115.1101,115.0707,115.1101,2000.0
2014-07-28 15:10:00,175.32,175.35,175.25,175.35,2900.0,115.1298,115.1495,115.0839,115.1495,2900.0
2014-07-28 15:15:00,175.3,175.3,175.22,175.27,4200.0,115.1167,115.1167,115.0642,115.097,4200.0
2014-07-28 15:20:00,175.26,175.33,175.26,175.29,2300.0,115.0904,115.1364,115.0904,115.1101,2300.0
2014-07-28 15:25:00,175.25,175.31,175.2,175.25,3700.0,115.0839,115.1233,115.051,115.0839,3700.0
2014-07-28 15:30:00,175.22,175.26,175.2,175.25,9800.0,115.0642,115.0904,115.051,115.0839,9800.0
2014-07-28 15:35:00,175.25,175.28,175.24,175.25,5800.0,115.0839,115.1036,115.0773,115.0839,5800.0
2014-07-28 15:40:00,175.25,175.46,175.24,175.46,8700.0,115.0839,115.2218,115.0773,115.2218,8700.0
2014-07-28 15:45:00,175.5,175.66,175.49,175.5,17900.0,115.248,115.3531,115.2415,115.248,17900.0
2014-07-28 15:50:00,175.5,175.51,175.4,175.44,12900.0,115.248,115.2546,115.1824,115.2086,12900.0
2014-07-28 15:55:00,175.45,175.56,175.41,175.48,31600.0,115.2152,115.2874,115.1889,115.2349,31600.0
2014-07-29 09:30:00,175.31,175.38,174.71,174.86,6400.0,115.1233,115.1692,114.7293,114.8278,6400.0
2014-07-29 09:35:00,174.7,175.11,174.69,174.77,4200.0,114.7227,114.9919,114.7161,114.7687,4200.0
2014-07-29 09:40:00,174.74,174.74,174.39,174.53,6400.0,114.749,114.749,114.5191,114.611,6400.0
2014-07-29 09:45:00,174.49,174.59,174.29,174.58,6600.0,114.5848,114.6505,114.4534,114.6439,6600.0
2014-07-29 09:50:00,174.47,174.76,174.47,174.71,4600.0,114.5716,114.7621,114.5716,114.7293,4600.0
2014-07-29 09:55:00,174.71,174.96,174.71,174.85,1200.0,114.7293,114.8934,114.7293,114.8212,1200.0
2014-07-29 10:00:00,174.86,175.01,174.66,174.81,7400.0,114.8278,114.9263,114.6964,114.7949,7400.0
2014-07-29 10:05:00,174.81,175.02,174.81,175.0,1400.0,114.7949,114.9328,114.7949,114.9197,1400.0
2014-07-29 10:10:00,174.98,174.99,174.88,174.94,1100.0,114.9066,114.9131,114.8409,114.8803,1100.0
2014-07-29 10:15:00,174.97,175.03,174.89,174.89,2400.0,114.9,114.9394,114.8475,114.8475,2400.0
2014-07-29 10:20:00,174.87,174.96,174.83,174.96,1700.0,114.8343,114.8934,114.8081,114.8934,1700.0
2014-07-29 10:25:00,174.91,174.96,174.91,174.96,300.0,114.8606,114.8934,114.8606,114.8934,300.0
2014-07-29 10:30:00,174.9,175.28,174.86,175.25,10300.0,114.854,115.1036,114.8278,115.0839,10300.0
2014-07-29 10:35:00,175.22,175.29,175.18,175.22,2400.0,115.0642,115.1101,115.0379,115.0642,2400.0
2014-07-29 10:40:00,175.21,175.57,175.21,175.57,4400.0,115.0576,115.294,115.0576,115.294,4400.0
2014-07-29 10:45:00,175.57,175.6,175.4,175.43,7200.0,115.294,115.3137,115.1824,115.2021,7200.0
2014-07-29 10:50:00,175.46,175.46,175.36,175.39,800.0,115.2218,115.2218,115.1561,115.1758,800.0
2014-07-29 10:55:00,175.39,175.78,175.35,175.64,15500.0,115.1758,115.4319,115.1495,115.34,15500.0
2014-07-29 11:00:00,175.63,175.64,175.32,175.32,4500.0,115.3334,115.34,115.1298,115.1298,4500.0
2014-07-29 11:05:00,175.3,175.34,175.07,175.21,2300.0,115.1167,115.143,114.9657,115.0576,2300.0
2014-07-29 11:10:00,175.16,175.16,175.06,175.08,2100.0,115.0248,115.0248,114.9591,114.9722,2100.0
2014-07-29 11:15:00,175.02,175.14,175.02,175.13,1500.0,114.9328,115.0116,114.9328,115.0051,1500.0
2014-07-29 11:20:00,175.05,175.1,174.98,174.98,700.0,114.9525,114.9854,114.9066,114.9066,700.0
2014-07-29 11:25:00,174.97,174.98,174.95,174.95,600.0,114.9,114.9066,114.8869,114.8869,600.0
2014-07-29 11:30:00,174.93,174.96,174.8,174.81,3600.0,114.8737,114.8934,114.7884,114.7949,3600.0
2014-07-29 11:35:00,174.77,174.84,174.76,174.84,1600.0,114.7687,114.8146,114.7621,114.8146,1600.0
2014-07-29 11:40:00,174.82,174.82,174.77,174.81,400.0,114.8015,114.8015,114.7687,114.7949,400.0
2014-07-29 11:45:00,174.82,174.87,174.81,174.87,500.0,114.8015,114.8343,114.7949,114.8343,500.0
2014-07-29 11:50:00,174.91,174.92,174.84,174.88,2300.0,114.8606,114.8672,114.8146,114.8409,2300.0
2014-07-29 11:55:00,174.89,175.04,174.89,174.93,2600.0,114.8475,114.946,114.8475,114.8737,2600.0
2014-07-29 12:00:00,174.99,175.01,174.98,174.98,500.0,114.9131,114.9263,114.9066,114.9066,500.0
2014-07-29 12:05:00,174.96,174.99,174.96,174.99,300.0,114.8934,114.9131,114.8934,114.9131,300.0
2014-07-29 12:10:00,174.95,175.02,174.95,175.02,1400.0,114.8869,114.9328,114.8869,114.9328,1400.0
2014-07-29 12:15:00,175.04,175.04,174.97,174.97,1000.0,114.946,114.946,114.9,114.9,1000.0
2014-07-29 12:20:00,174.95,175.14,174.92,175.14,2200.0,114.8869,115.0116,114.8672,115.0116,2200.0
2014-07-29 12:25:00,175.15,175.2,175.15,175.18,600.0,115.0182,115.051,115.0182,115.0379,600.0
2014-07-29 12:30:00,175.17,175.21,175.16,175.17,900.0,115.0313,115.0576,115.0248,115.0313,900.0
2014-07-29 12:35:00,175.2,175.4,175.17,175.4,9700.0,115.051,115.1824,115.0313,115.1824,9700.0
2014-07-29 12:40:00,175.4,175.42,175.37,175.42,1300.0,115.1824,115.1955,115.1627,115.1955,1300.0
2014-07-29 12:45:00,175.42,175.53,175.41,175.48,2600.0,115.1955,115.2677,115.1889,115.2349,2600.0
2014-07-29 12:50:00,175.49,175.54,175.45,175.45,3600.0,115.2415,115.2743,115.2152,115.2152,3600.0
2014-07-29 12:55:00,175.45,175.46,175.41,175.41,700.0,115.2152,115.2218,115.1889,115.1889,700.0
2014-07-29 13:00:00,175.43,175.54,175.41,175.48,3300.0,115.2021,115.2743,115.1889,115.2349,3300.0
2014-07-29 13:05:00,175.49,175.6,175.46,175.6,1700.0,115.2415,115.3137,115.2218,115.3137,1700.0
2014-07-29 13:10:00,175.57,175.58,175.43,175.43,1300.0,115.294,115.3006,115.2021,115.2021,1300.0
2014-07-29 13:15:00,175.43,175.45,175.34,175.36,1400.0,115.2021,115.2152,115.143,115.1561,1400.0
2014-07-29 13:20:00,175.32,175.45,175.32,175.45,4200.0,115.1298,115.2152,115.1298,115.2152,4200.0
2014-07-29 13:25:00,175.51,175.51,175.4,175.41,800.0,115.2546,115.2546,115.1824,115.1889,800.0
2014-07-29 13:30:00,175.37,175.39,175.37,175.39,900.0,115.1627,115.1758,115.1627,115.1758,900.0
2014-07-29 13:35:00,175.34,175.34,175.29,175.31,500.0,115.143,115.143,115.1101,115.1233,500.0
2014-07-29 13:40:00,175.26,175.31,175.25,175.31,2800.0,115.0904,115.1233,115.0839,115.1233,2800.0
2014-07-29 13:45:00,175.34,175.34,175.3,175.31,1400.0,115.143,115.143,115.1167,115.1233,1400.0
2014-07-29 13:50:00,175.32,175.34,175.32,175.34,600.0,115.1298,115.143,115.1298,115.143,600.0
2014-07-29 13:55:00,175.31,175.33,175.2,175.24,3300.0,115.1233,115.1364,115.051,115.0773,3300.0
2014-07-29 14:00:00,175.24,175.24,175.15,175.16,2700.0,115.0773,115.0773,115.0182,115.0248,2700.0
2014-07-29 14:05:00,175.18,175.18,175.0,175.12,15500.0,115.0379,115.0379,114.9197,114.9985,15500.0
2014-07-29 14:10:00,175.12,175.16,175.09,175.09,2400.0,114.9985,115.0248,114.9788,114.9788,2400.0
2014-07-29 14:15:00,175.12,175.17,175.11,175.11,1400.0,114.9985,115.0313,114.9919,114.9919,1400.0
2014-07-29 14:20:00,175.1,175.14,174.96,174.97,5000.0,114.9854,115.0116,114.8934,114.9,5000.0
2014-07-29 14:25:00,174.96,174.96,174.82,174.92,3400.0,114.8934,114.8934,114.8015,114.8672,3400.0
2014-07-29 14:30:00,174.93,174.93,174.87,174.87,400.0,114.8737,114.8737,114.8343,114.8343,400.0
2014-07-29 14:35:00,174.87,174.91,174.81,174.81,900.0,114.8343,114.8606,114.7949,114.7949,900.0
2014-07-29 14:40:00,174.8,174.82,174.76,174.79,2600.0,114.7884,114.8015,114.7621,114.7818,2600.0
2014-07-29 14:45:00,174.77,174.85,174.73,174.8,3400.0,114.7687,114.8212,114.7424,114.7884,3400.0
2014-07-29 14:50:00,174.8,174.8,174.7,174.73,3600.0,114.7884,114.7884,114.7227,114.7424,3600.0
2014-07-29 14:55:00,174.74,174.77,174.72,174.74,3400.0,114.749,114.7687,114.7358,114.749,3400.0
2014-07-29 15:00:00,174.75,174.87,174.67,174.85,4900.0,114.7555,114.8343,114.703,114.8212,4900.0
2014-07-29 15:05:00,174.88,174.91,174.85,174.89,6600.0,114.8409,114.8606,114.8212,114.8475,6600.0
2014-07-29 15:10:00,174.88,174.88,174.78,174.86,3700.0,114.8409,114.8409,114.7752,114.8278,3700.0
2014-07-29 15:15:00,174.85,174.87,174.78,174.85,3300.0,114.8212,114.8343,114.7752,114.8212,3300.0
2014-07-29 15:20:00,174.84,174.84,174.73,174.73,2600.0,114.8146,114.8146,114.7424,114.7424,2600.0
2014-07-29 15:25:00,174.74,174.75,174.69,174.7,4100.0,114.749,114.7555,114.7161,114.7227,4100.0
2014-07-29 15:30:00,174.68,174.69,174.56,174.59,6900.0,114.7096,114.7161,114.6308,114.6505,6900.0
2014-07-29 15:35:00,174.63,174.7,174.62,174.69,1800.0,114.6767,114.7227,114.6702,114.7161,1800.0
2014-07-29 15:40:00,174.72,174.73,174.63,174.63,3000.0,114.7358,114.7424,114.6767,114.6767,3000.0
2014-07-29 15:45:00,174.61,174.65,174.4,174.64,8900.0,114.6636,114.6899,114.5257,114.6833,8900.0
2014-07-29 15:50:00,174.64,174.77,174.61,174.7,13900.0,114.6833,114.7687,114.6636,114.7227,13900.0
2014-07-29 15:55:00,174.67,174.72,174.54,174.58,22300.0,114.703,114.7358,114.6176,114.6439,22300.0
2014-07-30 09:30:00,174.44,175.17,174.25,174.29,4800.0,114.5519,115.0313,114.4272,114.4534,4800.0
2014-07-30 09:35:00,174.36,174.73,174.32,174.32,1600.0,114.4994,114.7424,114.4731,114.4731,1600.0
2014-07-30 09:40:00,174.38,174.38,174.15,174.32,1500.0,114.5125,114.5125,114.3615,114.4731,1500.0
2014-07-30 09:45:00,174.53,174.53,174.53,174.53,100.0,114.611,114.611,114.611,114.611,100.0
2014-07-30 09:50:00,174.48,174.61,174.46,174.53,700.0,114.5782,114.6636,114.5651,114.611,700.0
2014-07-30 09:55:00,174.44,174.61,174.42,174.44,5400.0,114.5519,114.6636,114.5388,114.5519,5400.0
2014-07-30 10:00:00,174.4,174.5,174.27,174.28,1600.0,114.5257,114.5913,114.4403,114.4469,1600.0
2014-07-30 10:05:00,174.23,174.31,174.18,174.28,1300.0,114.414,114.4666,114.3812,114.4469,1300.0
2014-07-30 10:10:00,174.22,174.61,174.22,174.5,1700.0,114.4075,114.6636,114.4075,114.5913,1700.0
2014-07-30 10:15:00,174.49,174.64,174.43,174.64,900.0,114.5848,114.6833,114.5454,114.6833,900.0
2014-07-30 10:20:00,174.55,174.63,174.52,174.56,900.0,114.6242,114.6767,114.6045,114.6308,900.0
2014-07-30 10:25:00,174.56,174.71,174.56,174.71,2000.0,114.6308,114.7293,114.6308,114.7293,2000.0
2014-07-30 10:30:00,174.65,174.65,174.46,174.48,3400.0,114.6899,114.6899,114.5651,114.5782,3400.0
2014-07-30 10:35:00,174.47,174.48,174.37,174.37,3100.0,114.5716,114.5782,114.506,114.506,3100.0
2014-07-30 10:40:00,174.37,174.67,174.37,174.67,4600.0,114.506,114.703,114.506,114.703,4600.0
2014-07-30 10:45:00,174.58,174.68,174.51,174.63,1800.0,114.6439,114.7096,114.5979,114.6767,1800.0
2014-07-30 10:50:00,174.59,174.63,174.49,174.53,1600.0,114.6505,114.6767,114.5848,114.611,1600.0
2014-07-30 10:55:00,174.48,174.51,174.41,174.45,3000.0,114.5782,114.5979,114.5322,114.5585,3000.0
2014-07-30 11:00:00,174.38,174.48,174.36,174.41,1400.0,114.5125,114.5782,114.4994,114.5322,1400.0
2014-07-30 11:05:00,174.38,174.71,174.32,174.71,1300.0,114.5125,114.7293,114.4731,114.7293,1300.0
2014-07-30 11:10:00,174.72,174.76,174.63,174.74,2200.0,114.7358,114.7621,114.6767,114.749,2200.0
2014-07-30 11:15:00,174.8,174.99,174.74,174.93,2200.0,114.7884,114.9131,114.749,114.8737,2200.0
2014-07-30 11:20:00,174.83,175.01,174.83,174.89,2000.0,114.8081,114.9263,114.8081,114.8475,2000.0
2014-07-30 11:25:00,174.83,174.97,174.83,174.97,300.0,114.8081,114.9,114.8081,114.9,300.0
2014-07-30 11:30:00,174.95,175.02,174.95,174.96,3000.0,114.8869,114.9328,114.8869,114.8934,3000.0
2014-07-30 11:35:00,175.01,175.03,174.89,174.94,1700.0,114.9263,114.9394,114.8475,114.8803,1700.0
2014-07-30 11:40:00,174.99,174.99,174.93,174.93,300.0,114.9131,114.9131,114.8737,114.8737,300.0
2014-07-30 11:45:00,174.9,174.97,174.87,174.87,2200.0,114.854,114.9,114.8343,114.8343,2200.0
2014-07-30 11:50:00,174.86,174.87,174.73,174.73,1400.0,114.8278,114.8343,114.7424,114.7424,1400.0
2014-07-30 11:55:00,174.71,174.82,174.71,174.74,700.0,114.7293,114.8015,114.7293,114.749,700.0
2014-07-30 12:00:00,174.74,174.81,174.74,174.79,600.0,114.749,114.7949,114.749,114.7818,600.0
2014-07-30 12:05:00,174.81,174.82,174.68,174.78,2300.0,114.7949,114.8015,114.7096,114.7752,2300.0
2014-07-30 12:10:00,174.75,174.93,174.75,174.85,1100.0,114.7555,114.8737,114.7555,114.8212,1100.0
2014-07-30 12:15:00,174.79,174.86,174.78,174.85,1300.0,114.7818,114.8278,114.7752,114.8212,1300.0
2014-07-30 12:20:00,174.86,174.95,174.86,174.9,2700.0,114.8278,114.8869,114.8278,114.854,2700.0
2014-07-30 12:25:00,174.9,174.9,174.81,174.81,800.0,114.854,114.854,114.7949,114.7949,800.0
2014-07-30 12:30:00,174.8,174.8,174.62,174.62,2100.0,114.7884,114.7884,114.6702,114.6702,2100.0
2014-07-30 12:35:00,174.62,174.76,174.6,174.65,1700.0,114.6702,114.7621,114.657,114.6899,1700.0
2014-07-30 12:40:00,174.66,174.72,174.62,174.71,2400.0,114.6964,114.7358,114.6702,114.7293,2400.0
2014-07-30 12:45:00,174.64,174.69,174.57,174.67,2000.0,114.6833,114.7161,114.6373,114.703,2000.0
2014-07-30 12:50:00,174.65,174.65,174.55,174.62,1400.0,114.6899,114.6899,114.6242,114.6702,1400.0
2014-07-30 12:55:00,174.57,174.64,174.55,174.6,4200.0,114.6373,114.6833,114.6242,114.657,4200.0
2014-07-30 13:00:00,174.57,174.57,174.12,174.16,6300.0,114.6373,114.6373,114.3418,114.3681,6300.0
2014-07-30 13:05:00,174.12,174.17,174.07,174.07,1300.0,114.3418,114.3746,114.309,114.309,1300.0
2014-07-30 13:10:00,174.08,174.08,173.93,174.02,5600.0,114.3155,114.3155,114.217,114.2761,5600.0
2014-07-30 13:15:00,174.04,174.14,174.03,174.11,1800.0,114.2893,114.3549,114.2827,114.3352,1800.0
2014-07-30 13:20:00,174.15,174.37,174.15,174.36,2000.0,114.3615,114.506,114.3615,114.4994,2000.0
2014-07-30 13:25:00,174.28,174.3,174.18,174.18,1800.0,114.4469,114.46,114.3812,114.3812,1800.0
2014-07-30 13:30:00,174.25,174.42,174.19,174.42,2600.0,114.4272,114.5388,114.3878,114.5388,2600.0
2014-07-30 13:35:00,174.45,174.6,174.36,174.56,8700.0,114.5585,114.657,114.4994,114.6308,8700.0
2014-07-30 13:40:00,174.57,174.6,174.52,174.55,14000.0,114.6373,114.657,114.6045,114.6242,14000.0
2014-07-30 13:45:00,174.59,174.59,174.43,174.43,3200.0,114.6505,114.6505,114.5454,114.5454,3200.0
2014-07-30 13:50:00,174.44,174.44,174.28,174.36,4000.0,114.5519,114.5519,114.4469,114.4994,4000.0
2014-07-30 13:55:00,174.4,174.47,174.33,174.44,2100.0,114.5257,114.5716,114.4797,114.5519,2100.0
2014-07-30 14:00:00,174.42,174.97,174.32,174.5,9400.0,114.5388,114.9,114.4731,114.5913,9400.0
2014-07-30 14:05:00,174.41,174.92,174.35,174.92,7800.0,114.5322,114.8672,114.4928,114.8672,7800.0
2014-07-30 14:10:00,174.92,175.24,174.87,175.18,20100.0,114.8672,115.0773,114.8343,115.0379,20100.0
2014-07-30 14:15:00,175.22,175.45,175.15,175.45,6600.0,115.0642,115.2152,115.0182,115.2152,6600.0
2014-07-30 14:20:00,175.39,175.64,175.33,175.54,14400.0,115.1758,115.34,115.1364,115.2743,14400.0
2014-07-30 14:25:00,175.58,175.6,175.46,175.55,7100.0,115.3006,115.3137,115.2218,115.2809,7100.0
2014-07-30 14:30:00,175.61,175.85,175.6,175.73,6200.0,115.3203,115.4779,115.3137,115.3991,6200.0
2014-07-30 14:35:00,175.74,175.78,175.52,175.78,7500.0,115.4056,115.4319,115.2612,115.4319,7500.0
2014-07-30 14:40:00,175.78,175.84,175.63,175.64,6500.0,115.4319,115.4713,115.3334,115.34,6500.0
2014-07-30 14:45:00,175.68,175.68,175.39,175.48,10400.0,115.3662,115.3662,115.1758,115.2349,10400.0
2014-07-30 14:50:00,175.45,175.74,175.39,175.74,3200.0,115.2152,115.4056,115.1758,115.4056,3200.0
2014-07-30 14:55:00,175.47,175.59,175.39,175.41,3900.0,115.2283,115.3071,115.1758,115.1889,3900.0
2014-07-30 15:00:00,175.35,175.45,175.29,175.45,13600.0,115.1495,115.2152,115.1101,115.2152,13600.0
2014-07-30 15:05:00,175.4,175.4,175.22,175.32,6100.0,115.1824,115.1824,115.0642,115.1298,6100.0
2014-07-30 15:10:00,175.2,175.2,174.77,174.9,11600.0,115.051,115.051,114.7687,114.854,11600.0
2014-07-30 15:15:00,174.9,175.13,174.89,175.13,3600.0,114.854,115.0051,114.8475,115.0051,3600.0
2014-07-30 15:20:00,175.12,175.12,174.91,174.98,2100.0,114.9985,114.9985,114.8606,114.9066,2100.0
2014-07-30 15:25:00,174.97,175.05,174.96,175.01,1800.0,114.9,114.9525,114.8934,114.9263,1800.0
2014-07-30 15:30:00,175.07,175.34,175.04,175.34,4500.0,114.9657,115.143,114.946,115.143,4500.0
2014-07-30 15:35:00,175.34,175.41,175.29,175.34,6800.0,115.143,115.1889,115.1101,115.143,6800.0
2014-07-30 15:40:00,175.33,175.43,175.33,175.4,4500.0,115.1364,115.2021,115.1364,115.1824,4500.0
2014-07-30 15:45:00,175.39,175.42,175.2,175.25,11300.0,115.1758,115.1955,115.051,115.0839,11300.0
2014-07-30 15:50:00,175.24,175.43,175.2,175.38,22000.0,115.0773,115.2021,115.051,115.1692,22000.0
2014-07-30 15:55:00,175.36,175.51,175.29,175.3,54000.0,115.1561,115.2546,115.1101,115.1167,54000.0
2014-07-31 09:30:00,174.56,174.56,174.05,174.31,5300.0,114.6308,114.6308,114.2958,114.4666,5300.0
2014-07-31 09:35:00,174.19,174.77,173.85,174.07,5700.0,114.3878,114.7687,114.1645,114.309,5700.0
2014-07-31 09:40:00,174.07,174.26,174.0,174.1,2100.0,114.309,114.4337,114.263,114.3287,2100.0
2014-07-31 09:45:00,174.09,174.48,173.95,174.48,3900.0,114.3221,114.5782,114.2302,114.5782,3900.0
2014-07-31 09:50:00,174.71,174.71,174.35,174.35,2500.0,114.7293,114.7293,114.4928,114.4928,2500.0
2014-07-31 09:55:00,174.37,174.37,173.87,173.99,4700.0,114.506,114.506,114.1776,114.2564,4700.0
2014-07-31 10:00:00,174.0,174.3,173.89,174.05,3600.0,114.263,114.46,114.1908,114.2958,3600.0
2014-07-31 10:05:00,174.08,174.17,173.9,173.93,2700.0,114.3155,114.3746,114.1973,114.217,2700.0
2014-07-31 10:10:00,174.01,174.35,173.94,174.18,3100.0,114.2696,114.4928,114.2236,114.3812,3100.0
2014-07-31 10:15:00,174.19,174.49,174.16,174.49,2400.0,114.3878,114.5848,114.3681,114.5848,2400.0
2014-07-31 10:20:00,174.28,174.3,173.98,174.05,5200.0,114.4469,114.46,114.2499,114.2958,5200.0
2014-07-31 10:25:00,174.02,174.02,173.85,173.98,5100.0,114.2761,114.2761,114.1645,114.2499,5100.0
2014-07-31 10:30:00,174.02,174.08,173.84,173.99,1800.0,114.2761,114.3155,114.1579,114.2564,1800.0
2014-07-31 10:35:00,173.99,174.03,173.68,173.87,3500.0,114.2564,114.2827,114.0529,114.1776,3500.0
2014-07-31 10:40:00,173.76,173.79,173.68,173.68,2100.0,114.1054,114.1251,114.0529,114.0529,2100.0
2014-07-31 10:45:00,173.58,173.63,173.31,173.31,3100.0,113.9872,114.02,113.8099,113.8099,3100.0
2014-07-31 10:50:00,173.38,173.53,173.31,173.31,6000.0,113.8559,113.9544,113.8099,113.8099,6000.0
2014-07-31 10:55:00,173.31,173.44,173.05,173.05,10900.0,113.8099,113.8953,113.6392,113.6392,10900.0
2014-07-31 11:00:00,173.07,173.21,172.94,173.02,3800.0,113.6523,113.7442,113.5669,113.6195,3800.0
2014-07-31 11:05:00,172.99,173.36,172.84,172.99,17600.0,113.5998,113.8427,113.5013,113.5998,17600.0
2014-07-31 11:10:00,172.99,173.0,172.95,172.97,13300.0,113.5998,113.6063,113.5735,113.5866,13300.0
2014-07-31 11:15:00,172.91,173.0,172.83,172.96,6800.0,113.5472,113.6063,113.4947,113.5801,6800.0
2014-07-31 11:20:00,172.93,173.01,172.93,173.0,4000.0,113.5604,113.6129,113.5604,113.6063,4000.0
2014-07-31 11:25:00,172.95,173.0,172.87,173.0,5800.0,113.5735,113.6063,113.521,113.6063,5800.0
2014-07-31 11:30:00,172.91,172.91,172.32,172.49,52000.0,113.5472,113.5472,113.1598,113.2714,52000.0
2014-07-31 11:35:00,172.49,172.5,172.43,172.49,10200.0,113.2714,113.278,113.232,113.2714,10200.0
2014-07-31 11:40:00,172.48,172.5,172.24,172.24,4600.0,113.2648,113.278,113.1072,113.1072,4600.0
2014-07-31 11:45:00,172.35,172.43,172.2,172.43,1300.0,113.1795,113.232,113.081,113.232,1300.0
2014-07-31 11:50:00,172.41,172.51,172.35,172.41,4000.0,113.2189,113.2845,113.1795,113.2189,4000.0
2014-07-31 11:55:00,172.41,172.41,172.29,172.35,1600.0,113.2189,113.2189,113.1401,113.1795,1600.0
2014-07-31 12:00:00,172.36,172.53,172.32,172.53,3200.0,113.186,113.2977,113.1598,113.2977,3200.0
2014-07-31 12:05:00,172.43,172.52,172.3,172.43,7400.0,113.232,113.2911,113.1466,113.232,7400.0
2014-07-31 12:10:00,172.44,172.56,172.34,172.51,4900.0,113.2386,113.3174,113.1729,113.2845,4900.0
2014-07-31 12:15:00,172.43,172.49,172.26,172.28,5100.0,113.232,113.2714,113.1204,113.1335,5100.0
2014-07-31 12:20:00,172.3,172.33,172.02,172.02,8300.0,113.1466,113.1663,112.9628,112.9628,8300.0
2014-07-31 12:25:00,172.1,172.11,171.97,171.97,2800.0,113.0153,113.0219,112.9299,112.9299,2800.0
2014-07-31 12:30:00,172.09,172.1,172.03,172.1,3800.0,113.0087,113.0153,112.9693,113.0153,3800.0
2014-07-31 12:35:00,172.1,172.1,172.03,172.09,10800.0,113.0153,113.0153,112.9693,113.0087,10800.0
2014-07-31 12:40:00,172.06,172.06,171.91,172.06,3200.0,112.989,112.989,112.8905,112.989,3200.0
2014-07-31 12:45:00,172.05,172.36,172.05,172.32,5000.0,112.9825,113.186,112.9825,113.1598,5000.0
2014-07-31 12:50:00,172.44,172.44,172.17,172.18,11000.0,113.2386,113.2386,113.0613,113.0678,11000.0
2014-07-31 12:55:00,172.17,172.27,172.17,172.19,2500.0,113.0613,113.1269,113.0613,113.0744,2500.0
2014-07-31 13:00:00,172.27,172.36,172.23,172.24,6000.0,113.1269,113.186,113.1007,113.1072,6000.0
2014-07-31 13:05:00,172.17,172.29,172.17,172.17,900.0,113.0613,113.1401,113.0613,113.0613,900.0
2014-07-31 13:10:00,172.17,172.43,172.17,172.43,1800.0,113.0613,113.232,113.0613,113.232,1800.0
2014-07-31 13:15:00,172.43,172.43,172.25,172.26,2400.0,113.232,113.232,113.1138,113.1204,2400.0
2014-07-31 13:20:00,172.38,172.42,172.31,172.41,1700.0,113.1992,113.2254,113.1532,113.2189,1700.0
2014-07-31 13:25:00,172.42,172.43,172.3,172.43,1400.0,113.2254,113.232,113.1466,113.232,1400.0
2014-07-31 13:30:00,172.41,172.44,172.32,172.43,4800.0,113.2189,113.2386,113.1598,113.232,4800.0
2014-07-31 13:35:00,172.44,172.44,172.33,172.35,2600.0,113.2386,113.2386,113.1663,113.1795,2600.0
2014-07-31 13:40:00,172.35,172.43,172.32,172.32,2700.0,113.1795,113.232,113.1598,113.1598,2700.0
2014-07-31 13:45:00,172.39,172.44,172.32,172.44,2500.0,113.2057,113.2386,113.1598,113.2386,2500.0
2014-07-31 13:50:00,172.44,172.44,172.36,172.36,3500.0,113.2386,113.2386,113.186,113.186,3500.0
2014-07-31 13:55:00,172.36,172.46,172.36,172.39,4500.0,113.186,113.2517,113.186,113.2057,4500.0
2014-07-31 14:00:00,172.43,172.81,172.39,172.68,3800.0,113.232,113.4816,113.2057,113.3962,3800.0
2014-07-31 14:05:00,172.68,172.77,172.59,172.65,3900.0,113.3962,113.4553,113.3371,113.3765,3900.0
2014-07-31 14:10:00,172.6,172.65,172.58,172.58,3000.0,113.3436,113.3765,113.3305,113.3305,3000.0
2014-07-31 14:15:00,172.58,172.72,172.48,172.53,3000.0,113.3305,113.4225,113.2648,113.2977,3000.0
2014-07-31 14:20:00,172.51,172.56,172.46,172.53,1400.0,113.2845,113.3174,113.2517,113.2977,1400.0
2014-07-31 14:25:00,172.46,172.51,172.4,172.47,2100.0,113.2517,113.2845,113.2123,113.2583,2100.0
2014-07-31 14:30:00,172.4,172.63,172.4,172.63,1700.0,113.2123,113.3634,113.2123,113.3634,1700.0
2014-07-31 14:35:00,172.63,172.66,172.53,172.58,2000.0,113.3634,113.3831,113.2977,113.3305,2000.0
2014-07-31 14:40:00,172.56,172.64,172.52,172.52,6100.0,113.3174,113.3699,113.2911,113.2911,6100.0
2014-07-31 14:45:00,172.52,172.53,172.3,172.36,6200.0,113.2911,113.2977,113.1466,113.186,6200.0
2014-07-31 14:50:00,172.43,172.47,172.2,172.23,7300.0,113.232,113.2583,113.081,113.1007,7300.0
2014-07-31 14:55:00,172.19,172.25,171.96,172.01,4800.0,113.0744,113.1138,112.9234,112.9562,4800.0
2014-07-31 15:00:00,172.02,172.07,171.97,171.98,1800.0,112.9628,112.9956,112.9299,112.9365,1800.0
2014-07-31 15:05:00,172.02,172.22,171.97,171.98,3200.0,112.9628,113.0941,112.9299,112.9365,3200.0
2014-07-31 15:10:00,171.96,171.98,171.85,171.9,3700.0,112.9234,112.9365,112.8511,112.884,3700.0
2014-07-31 15:15:00,171.87,171.95,171.77,171.89,4600.0,112.8643,112.9168,112.7986,112.8774,4600.0
2014-07-31 15:20:00,171.89,171.89,171.8,171.85,4000.0,112.8774,112.8774,112.8183,112.8511,4000.0
2014-07-31 15:25:00,171.86,171.92,171.67,171.72,9200.0,112.8577,112.8971,112.7329,112.7658,9200.0
2014-07-31 15:30:00,171.7,171.97,171.7,171.81,15400.0,112.7526,112.9299,112.7526,112.8249,15400.0
2014-07-31 15:35:00,171.81,171.93,171.74,171.9,9500.0,112.8249,112.9037,112.7789,112.884,9500.0
2014-07-31 15:40:00,171.91,172.14,171.8,171.87,21400.0,112.8905,113.0416,112.8183,112.8643,21400.0
2014-07-31 15:45:00,171.9,171.92,171.63,171.72,25900.0,112.884,112.8971,112.7067,112.7658,25900.0
2014-07-31 15:50:00,171.7,171.76,171.64,171.75,22600.0,112.7526,112.792,112.7132,112.7855,22600.0
2014-07-31 15:55:00,171.76,171.86,171.29,171.51,120700.0,112.792,112.8577,112.4834,112.6279,120700.0
2014-08-01 09:30:00,171.82,172.45,171.61,171.96,10200.0,112.8314,113.2451,112.6935,112.9234,10200.0
2014-08-01 09:35:00,172.48,172.53,171.71,171.95,6900.0,113.2648,113.2977,112.7592,112.9168,6900.0
2014-08-01 09:40:00,171.71,172.55,171.71,172.35,7200.0,112.7592,113.3108,112.7592,113.1795,7200.0
2014-08-01 09:45:00,172.15,172.55,171.7,172.0,13700.0,113.0481,113.3108,112.7526,112.9496,13700.0
2014-08-01 09:50:00,172.14,172.46,171.86,172.22,2000.0,113.0416,113.2517,112.8577,113.0941,2000.0
2014-08-01 09:55:00,172.27,172.77,172.14,172.37,10700.0,113.1269,113.4553,113.0416,113.1926,10700.0
2014-08-01 10:00:00,172.53,172.76,172.24,172.7,5000.0,113.2977,113.4487,113.1072,113.4093,5000.0
2014-08-01 10:05:00,172.62,172.73,172.38,172.72,2500.0,113.3568,113.429,113.1992,113.4225,2500.0
2014-08-01 10:10:00,172.73,173.11,172.67,173.03,7800.0,113.429,113.6786,113.3896,113.626,7800.0
2014-08-01 10:15:00,173.02,173.17,172.82,172.82,3300.0,113.6195,113.718,113.4881,113.4881,3300.0
2014-08-01 10:20:00,172.63,172.67,172.48,172.49,1800.0,113.3634,113.3896,113.2648,113.2714,1800.0
2014-08-01 10:25:00,172.55,173.0,172.53,172.71,7100.0,113.3108,113.6063,113.2977,113.4159,7100.0
2014-08-01 10:30:00,172.68,172.91,172.68,172.76,4200.0,113.3962,113.5472,113.3962,113.4487,4200.0
2014-08-01 10:35:00,172.77,173.19,172.77,172.98,16200.0,113.4553,113.7311,113.4553,113.5932,16200.0
2014-08-01 10:40:00,172.99,173.36,172.86,172.86,6700.0,113.5998,113.8427,113.5144,113.5144,6700.0
2014-08-01 10:45:00,172.77,172.85,172.76,172.83,2300.0,113.4553,113.5078,113.4487,113.4947,2300.0
2014-08-01 10:50:00,172.81,172.81,172.58,172.76,8100.0,113.4816,113.4816,113.3305,113.4487,8100.0
2014-08-01 10:55:00,172.77,172.91,172.68,172.91,400.0,113.4553,113.5472,113.3962,113.5472,400.0
2014-08-01 11:00:00,172.9,172.9,172.67,172.77,2200.0,113.5407,113.5407,113.3896,113.4553,2200.0
2014-08-01 11:05:00,172.7,172.87,172.47,172.87,8000.0,113.4093,113.521,113.2583,113.521,8000.0
2014-08-01 11:10:00,172.88,173.17,172.88,173.16,6300.0,113.5275,113.718,113.5275,113.7114,6300.0
2014-08-01 11:15:00,173.11,173.11,172.83,172.83,2100.0,113.6786,113.6786,113.4947,113.4947,2100.0
2014-08-01 11:20:00,172.83,173.0,172.8,173.0,1600.0,113.4947,113.6063,113.475,113.6063,1600.0
2014-08-01 11:25:00,172.93,173.09,172.93,173.01,2100.0,113.5604,113.6654,113.5604,113.6129,2100.0
2014-08-01 11:30:00,172.96,173.04,172.73,172.73,2900.0,113.5801,113.6326,113.429,113.429,2900.0
2014-08-01 11:35:00,172.77,172.85,172.52,172.7,3200.0,113.4553,113.5078,113.2911,113.4093,3200.0
2014-08-01 11:40:00,172.68,172.68,172.54,172.59,4700.0,113.3962,113.3962,113.3042,113.3371,4700.0
2014-08-01 11:45:00,172.66,172.8,172.66,172.8,1300.0,113.3831,113.475,113.3831,113.475,1300.0
2014-08-01 11:50:00,172.75,172.75,172.45,172.45,7200.0,113.4422,113.4422,113.2451,113.2451,7200.0
2014-08-01 11:55:00,172.45,172.62,172.29,172.49,5600.0,113.2451,113.3568,113.1401,113.2714,5600.0
2014-08-01 12:00:00,172.59,172.71,172.52,172.65,10000.0,113.3371,113.4159,113.2911,113.3765,10000.0
2014-08-01 12:05:00,172.67,172.71,172.38,172.45,6000.0,113.3896,113.4159,113.1992,113.2451,6000.0
2014-08-01 12:10:00,172.38,172.47,172.38,172.45,1600.0,113.1992,113.2583,113.1992,113.2451,1600.0
2014-08-01 12:15:00,172.46,172.65,172.45,172.52,2400.0,113.2517,113.3765,113.2451,113.2911,2400.0
2014-08-01 12:20:00,172.43,172.5,172.38,172.5,1000.0,113.232,113.278,113.1992,113.278,1000.0
2014-08-01 12:25:00,172.45,172.64,172.45,172.5,3000.0,113.2451,113.3699,113.2451,113.278,3000.0
2014-08-01 12:30:00,172.57,172.65,172.57,172.65,500.0,113.3239,113.3765,113.3239,113.3765,500.0
2014-08-01 12:35:00,172.59,172.64,172.45,172.45,1000.0,113.3371,113.3699,113.2451,113.2451,1000.0
2014-08-01 12:40:00,172.5,172.64,172.42,172.55,2500.0,113.278,113.3699,113.2254,113.3108,2500.0
2014-08-01 12:45:00,172.54,172.6,172.47,172.59,1100.0,113.3042,113.3436,113.2583,113.3371,1100.0
2014-08-01 12:50:00,172.47,172.69,172.44,172.61,5200.0,113.2583,113.4028,113.2386,113.3502,5200.0
2014-08-01 12:55:00,172.63,172.7,172.63,172.7,700.0,113.3634,113.4093,113.3634,113.4093,700.0
2014-08-01 13:00:00,172.68,172.7,172.36,172.39,3900.0,113.3962,113.4093,113.186,113.2057,3900.0
2014-08-01 13:05:00,172.43,172.52,172.38,172.52,1800.0,113.232,113.2911,113.1992,113.2911,1800.0
2014-08-01 13:10:00,172.48,172.63,172.48,172.56,1300.0,113.2648,113.3634,113.2648,113.3174,1300.0
2014-08-01 13:15:00,172.52,172.67,172.39,172.64,4900.0,113.2911,113.3896,113.2057,113.3699,4900.0
2014-08-01 13:20:00,172.63,172.77,172.63,172.71,3000.0,113.3634,113.4553,113.3634,113.4159,3000.0
2014-08-01 13:25:00,172.69,173.3,172.62,173.2,5300.0,113.4028,113.8033,113.3568,113.7377,5300.0
2014-08-01 13:30:00,173.35,173.35,173.01,173.17,5900.0,113.8362,113.8362,113.6129,113.718,5900.0
2014-08-01 13:35:00,173.11,173.11,172.93,173.1,2400.0,113.6786,113.6786,113.5604,113.672,2400.0
2014-08-01 13:40:00,173.05,173.08,172.85,172.85,1900.0,113.6392,113.6589,113.5078,113.5078,1900.0
2014-08-01 13:45:00,172.8,173.06,172.78,172.97,3300.0,113.475,113.6457,113.4619,113.5866,3300.0
2014-08-01 13:50:00,172.98,173.12,172.84,173.04,6600.0,113.5932,113.6851,113.5013,113.6326,6600.0
2014-08-01 13:55:00,173.01,173.22,172.88,173.09,11600.0,113.6129,113.7508,113.5275,113.6654,11600.0
2014-08-01 14:00:00,172.98,173.02,172.94,173.0,1700.0,113.5932,113.6195,113.5669,113.6063,1700.0
2014-08-01 14:05:00,172.84,173.16,172.84,173.07,6100.0,113.5013,113.7114,113.5013,113.6523,6100.0
2014-08-01 14:10:00,173.29,173.29,172.9,172.9,2100.0,113.7968,113.7968,113.5407,113.5407,2100.0
2014-08-01 14:15:00,172.99,173.14,172.89,172.98,4100.0,113.5998,113.6983,113.5341,113.5932,4100.0
2014-08-01 14:20:00,172.98,173.02,172.89,173.02,2100.0,113.5932,113.6195,113.5341,113.6195,2100.0
2014-08-01 14:25:00,172.91,172.96,172.67,172.91,6600.0,113.5472,113.5801,113.3896,113.5472,6600.0
2014-08-01 14:30:00,172.98,173.12,172.97,173.12,1500.0,113.5932,113.6851,113.5866,113.6851,1500.0
2014-08-01 14:35:00,172.94,173.3,172.92,173.3,6500.0,113.5669,113.8033,113.5538,113.8033,6500.0
2014-08-01 14:40:00,173.29,173.39,173.24,173.34,3800.0,113.7968,113.8624,113.7639,113.8296,3800.0
2014-08-01 14:45:00,173.34,173.37,173.04,173.07,4000.0,113.8296,113.8493,113.6326,113.6523,4000.0
2014-08-01 14:50:00,172.97,173.08,172.94,173.08,3800.0,113.5866,113.6589,113.5669,113.6589,3800.0
2014-08-01 14:55:00,172.99,173.4,172.98,173.25,3900.0,113.5998,113.869,113.5932,113.7705,3900.0
2014-08-01 15:00:00,173.21,173.42,173.01,173.09,6300.0,113.7442,113.8821,113.6129,113.6654,6300.0
2014-08-01 15:05:00,173.15,173.2,172.92,173.19,16900.0,113.7048,113.7377,113.5538,113.7311,16900.0
2014-08-01 15:10:00,173.08,173.2,172.85,173.0,5100.0,113.6589,113.7377,113.5078,113.6063,5100.0
2014-08-01 15:15:00,172.87,173.36,172.87,173.17,3700.0,113.521,113.8427,113.521,113.718,3700.0
2014-08-01 15:20:00,173.14,173.17,172.99,173.06,8700.0,113.6983,113.718,113.5998,113.6457,8700.0
2014-08-01 15:25:00,173.05,173.05,172.91,172.96,6100.0,113.6392,113.6392,113.5472,113.5801,6100.0
2014-08-01 15:30:00,172.96,173.06,172.88,172.96,22600.0,113.5801,113.6457,113.5275,113.5801,22600.0
2014-08-01 15:35:00,173.04,173.28,173.01,173.28,10600.0,113.6326,113.7902,113.6129,113.7902,10600.0
2014-08-01 15:40:00,173.23,173.23,173.12,173.12,9200.0,113.7574,113.7574,113.6851,113.6851,9200.0
2014-08-01 15:45:00,173.11,173.18,172.92,173.08,19800.0,113.6786,113.7245,113.5538,113.6589,19800.0
2014-08-01 15:50:00,173.13,173.13,172.78,172.9,21500.0,113.6917,113.6917,113.4619,113.5407,21500.0
2014-08-01 15:55:00,172.94,173.0,172.47,172.64,40400.0,113.5669,113.6063,113.2583,113.3699,40400.0
2014-08-04 09:30:00,172.65,172.76,172.05,172.05,4300.0,113.3765,113.4487,112.9825,112.9825,4300.0
2014-08-04 09:35:00,172.09,172.46,171.66,171.76,5100.0,113.0087,113.2517,112.7264,112.792,5100.0
2014-08-04 09:40:00,171.68,171.97,171.59,171.88,5300.0,112.7395,112.9299,112.6804,112.8708,5300.0
2014-08-04 09:45:00,172.0,172.09,171.93,172.09,1200.0,112.9496,113.0087,112.9037,113.0087,1200.0
2014-08-04 09:50:00,172.08,172.46,171.97,172.08,4600.0,113.0022,113.2517,112.9299,113.0022,4600.0
2014-08-04 09:55:00,172.08,172.21,172.06,172.21,700.0,113.0022,113.0875,112.989,113.0875,700.0
2014-08-04 10:00:00,172.17,172.17,171.88,172.11,4600.0,113.0613,113.0613,112.8708,113.0219,4600.0
2014-08-04 10:05:00,172.08,172.51,172.08,172.51,5300.0,113.0022,113.2845,113.0022,113.2845,5300.0
2014-08-04 10:10:00,172.43,172.43,172.01,172.09,1600.0,113.232,113.232,112.9562,113.0087,1600.0
2014-08-04 10:15:00,172.1,172.1,171.88,171.94,5200.0,113.0153,113.0153,112.8708,112.9102,5200.0
2014-08-04 10:20:00,171.92,172.12,171.92,171.97,4800.0,112.8971,113.0284,112.8971,112.9299,4800.0
2014-08-04 10:25:00,172.02,172.06,171.95,171.97,3200.0,112.9628,112.989,112.9168,112.9299,3200.0
2014-08-04 10:30:00,171.95,172.1,171.95,172.1,1500.0,112.9168,113.0153,112.9168,113.0153,1500.0
2014-08-04 10:35:00,172.09,172.09,171.86,172.02,400.0,113.0087,113.0087,112.8577,112.9628,400.0
2014-08-04 10:40:00,171.88,171.88,171.68,171.68,800.0,112.8708,112.8708,112.7395,112.7395,800.0
2014-08-04 10:45:00,171.49,171.49,171.49,171.49,200.0,112.6147,112.6147,112.6147,112.6147,200.0
2014-08-04 10:50:00,171.48,171.66,171.48,171.52,1800.0,112.6082,112.7264,112.6082,112.6344,1800.0
2014-08-04 10:55:00,171.49,171.57,171.19,171.44,3500.0,112.6147,112.6673,112.4177,112.5819,3500.0
2014-08-04 11:00:00,171.5,171.56,171.41,171.41,2400.0,112.6213,112.6607,112.5622,112.5622,2400.0
2014-08-04 11:05:00,171.5,171.68,171.5,171.67,3100.0,112.6213,112.7395,112.6213,112.7329,3100.0
2014-08-04 11:10:00,171.62,171.86,171.62,171.86,3500.0,112.7001,112.8577,112.7001,112.8577,3500.0
2014-08-04 11:15:00,171.84,171.85,171.7,171.72,500.0,112.8446,112.8511,112.7526,112.7658,500.0
2014-08-04 11:20:00,171.61,171.66,171.58,171.66,800.0,112.6935,112.7264,112.6738,112.7264,800.0
2014-08-04 11:25:00,171.5,171.5,171.41,171.41,400.0,112.6213,112.6213,112.5622,112.5622,400.0
2014-08-04 11:30:00,171.43,171.52,171.25,171.39,4300.0,112.5753,112.6344,112.4571,112.5491,4300.0
2014-08-04 11:35:00,171.27,171.39,171.19,171.39,6900.0,112.4703,112.5491,112.4177,112.5491,6900.0
2014-08-04 11:40:00,171.29,171.43,171.29,171.41,2000.0,112.4834,112.5753,112.4834,112.5622,2000.0
2014-08-04 11:45:00,171.39,171.48,171.24,171.48,3100.0,112.5491,112.6082,112.4506,112.6082,3100.0
2014-08-04 11:50:00,171.38,171.38,171.38,171.38,100.0,112.5425,112.5425,112.5425,112.5425,100.0
2014-08-04 11:55:00,171.38,171.53,171.38,171.44,4000.0,112.5425,112.641,112.5425,112.5819,4000.0
2014-08-04 12:00:00,171.36,171.36,171.3,171.33,1000.0,112.5294,112.5294,112.49,112.5097,1000.0
2014-08-04 12:05:00,171.36,171.39,171.36,171.39,500.0,112.5294,112.5491,112.5294,112.5491,500.0
2014-08-04 12:10:00,171.39,171.58,171.39,171.4,4200.0,112.5491,112.6738,112.5491,112.5556,4200.0
2014-08-04 12:15:00,171.37,171.37,171.22,171.29,1100.0,112.5359,112.5359,112.4374,112.4834,1100.0
2014-08-04 12:20:00,171.26,171.41,171.25,171.41,1700.0,112.4637,112.5622,112.4571,112.5622,1700.0
2014-08-04 12:25:00,171.41,171.41,171.21,171.25,600.0,112.5622,112.5622,112.4309,112.4571,600.0
2014-08-04 12:30:00,171.25,171.35,171.25,171.34,1000.0,112.4571,112.5228,112.4571,112.5162,1000.0
2014-08-04 12:35:00,171.38,171.43,171.35,171.42,1400.0,112.5425,112.5753,112.5228,112.5688,1400.0
2014-08-04 12:40:00,171.31,171.65,171.31,171.65,5500.0,112.4965,112.7198,112.4965,112.7198,5500.0
2014-08-04 12:45:00,171.58,171.69,171.56,171.66,1500.0,112.6738,112.7461,112.6607,112.7264,1500.0
2014-08-04 12:50:00,171.66,171.89,171.66,171.88,2600.0,112.7264,112.8774,112.7264,112.8708,2600.0
2014-08-04 12:55:00,171.85,171.99,171.85,171.96,1800.0,112.8511,112.9431,112.8511,112.9234,1800.0
2014-08-04 13:00:00,172.1,172.17,172.08,172.17,600.0,113.0153,113.0613,113.0022,113.0613,600.0
2014-08-04 13:05:00,172.1,172.27,172.06,172.27,1300.0,113.0153,113.1269,112.989,113.1269,1300.0
2014-08-04 13:10:00,172.24,172.45,172.24,172.41,1800.0,113.1072,113.2451,113.1072,113.2189,1800.0
2014-08-04 13:15:00,172.42,172.5,172.32,172.32,1600.0,113.2254,113.278,113.1598,113.1598,1600.0
2014-08-04 13:20:00,172.33,172.55,172.33,172.55,3600.0,113.1663,113.3108,113.1663,113.3108,3600.0
2014-08-04 13:25:00,172.56,172.65,172.52,172.57,1200.0,113.3174,113.3765,113.2911,113.3239,1200.0
2014-08-04 13:30:00,172.54,172.59,172.48,172.59,1800.0,113.3042,113.3371,113.2648,113.3371,1800.0
2014-08-04 13:35:00,172.54,172.88,172.54,172.86,1900.0,113.3042,113.5275,113.3042,113.5144,1900.0
2014-08-04 13:40:00,172.86,172.86,172.64,172.66,3500.0,113.5144,113.5144,113.3699,113.3831,3500.0
2014-08-04 13:45:00,172.67,172.81,172.65,172.78,1700.0,113.3896,113.4816,113.3765,113.4619,1700.0
2014-08-04 13:50:00,172.75,172.84,172.66,172.7,4500.0,113.4422,113.5013,113.3831,113.4093,4500.0
2014-08-04 13:55:00,172.69,172.72,172.61,172.67,4300.0,113.4028,113.4225,113.3502,113.3896,4300.0
2014-08-04 14:00:00,172.63,172.63,172.47,172.61,2200.0,113.3634,113.3634,113.2583,113.3502,2200.0
2014-08-04 14:05:00,172.58,172.59,172.46,172.46,2200.0,113.3305,113.3371,113.2517,113.2517,2200.0
2014-08-04 14:10:00,172.54,172.57,172.46,172.51,2200.0,113.3042,113.3239,113.2517,113.2845,2200.0
2014-08-04 14:15:00,172.45,172.54,172.45,172.47,1200.0,113.2451,113.3042,113.2451,113.2583,1200.0
2014-08-04 14:20:00,172.52,172.6,172.49,172.49,4100.0,113.2911,113.3436,113.2714,113.2714,4100.0
2014-08-04 14:25:00,172.49,172.65,172.49,172.59,2500.0,113.2714,113.3765,113.2714,113.3371,2500.0
2014-08-04 14:30:00,172.6,172.67,172.55,172.62,4700.0,113.3436,113.3896,113.3108,113.3568,4700.0
2014-08-04 14:35:00,172.61,172.7,172.61,172.65,3100.0,113.3502,113.4093,113.3502,113.3765,3100.0
2014-08-04 14:40:00,172.7,172.73,172.63,172.71,3500.0,113.4093,113.429,113.3634,113.4159,3500.0
2014-08-04 14:45:00,172.71,172.86,172.69,172.86,4100.0,113.4159,113.5144,113.4028,113.5144,4100.0
2014-08-04 14:50:00,172.9,172.93,172.84,172.93,2000.0,113.5407,113.5604,113.5013,113.5604,2000.0
2014-08-04 14:55:00,172.97,173.0,172.89,172.94,2100.0,113.5866,113.6063,113.5341,113.5669,2100.0
2014-08-04 15:00:00,172.91,172.98,172.89,172.89,2700.0,113.5472,113.5932,113.5341,113.5341,2700.0
2014-08-04 15:05:00,172.91,173.04,172.85,172.93,13000.0,113.5472,113.6326,113.5078,113.5604,13000.0
2014-08-04 15:10:00,172.9,173.02,172.89,172.99,4800.0,113.5407,113.6195,113.5341,113.5998,4800.0
2014-08-04 15:15:00,173.05,173.13,173.05,173.1,3300.0,113.6392,113.6917,113.6392,113.672,3300.0
2014-08-04 15:20:00,173.13,173.13,172.94,172.98,2000.0,113.6917,113.6917,113.5669,113.5932,2000.0
2014-08-04 15:25:00,172.98,173.06,172.96,173.02,5500.0,113.5932,113.6457,113.5801,113.6195,5500.0
2014-08-04 15:30:00,173.02,173.07,172.99,173.03,3000.0,113.6195,113.6523,113.5998,113.626,3000.0
2014-08-04 15:35:00,173.06,173.22,173.03,173.18,9300.0,113.6457,113.7508,113.626,113.7245,9300.0
2014-08-04 15:40:00,173.16,173.27,173.12,173.17,6400.0,113.7114,113.7836,113.6851,113.718,6400.0
2014-08-04 15:45:00,173.11,173.12,172.93,172.96,7300.0,113.6786,113.6851,113.5604,113.5801,7300.0
2014-08-04 15:50:00,172.96,173.0,172.88,172.89,12100.0,113.5801,113.6063,113.5275,113.5341,12100.0
2014-08-04 15:55:00,172.9,172.95,172.66,172.76,43500.0,113.5407,113.5735,113.3831,113.4487,43500.0
2014-08-05 09:30:00,172.0,172.43,171.96,172.43,7300.0,112.9496,113.232,112.9234,113.232,7300.0
2014-08-05 09:35:00,172.06,172.26,172.0,172.25,3400.0,112.989,113.1204,112.9496,113.1138,3400.0
2014-08-05 09:40:00,171.99,172.23,171.76,172.19,3800.0,112.9431,113.1007,112.792,113.0744,3800.0
2014-08-05 09:45:00,172.25,172.28,171.92,171.92,2800.0,113.1138,113.1335,112.8971,112.8971,2800.0
2014-08-05 09:50:00,171.96,171.98,171.72,171.72,2000.0,112.9234,112.9365,112.7658,112.7658,2000.0
2014-08-05 09:55:00,171.6,172.25,171.52,172.1,7100.0,112.687,113.1138,112.6344,113.0153,7100.0
2014-08-05 10:00:00,171.96,172.06,171.63,171.76,4900.0,112.9234,112.989,112.7067,112.792,4900.0
2014-08-05 10:05:00,171.84,171.91,171.76,171.8,1600.0,112.8446,112.8905,112.792,112.8183,1600.0
2014-08-05 10:10:00,171.83,171.88,171.76,171.8,2600.0,112.838,112.8708,112.792,112.8183,2600.0
2014-08-05 10:15:00,171.9,171.99,171.75,171.94,3700.0,112.884,112.9431,112.7855,112.9102,3700.0
2014-08-05 10:20:00,171.86,172.19,171.86,172.19,1600.0,112.8577,113.0744,112.8577,113.0744,1600.0
2014-08-05 10:25:00,172.05,172.05,171.81,171.84,2400.0,112.9825,112.9825,112.8249,112.8446,2400.0
2014-08-05 10:30:00,171.83,172.02,171.83,171.92,1200.0,112.838,112.9628,112.838,112.8971,1200.0
2014-08-05 10:35:00,171.97,172.01,171.75,171.75,900.0,112.9299,112.9562,112.7855,112.7855,900.0
2014-08-05 10:40:00,171.75,171.78,171.64,171.73,1900.0,112.7855,112.8052,112.7132,112.7723,1900.0
2014-08-05 10:45:00,171.71,171.92,171.7,171.92,1700.0,112.7592,112.8971,112.7526,112.8971,1700.0
2014-08-05 10:50:00,171.98,171.98,171.71,171.71,1500.0,112.9365,112.9365,112.7592,112.7592,1500.0
2014-08-05 10:55:00,171.71,171.8,171.61,171.7,2900.0,112.7592,112.8183,112.6935,112.7526,2900.0
2014-08-05 11:00:00,171.74,171.8,171.53,171.59,1600.0,112.7789,112.8183,112.641,112.6804,1600.0
2014-08-05 11:05:00,171.65,171.77,171.6,171.67,1100.0,112.7198,112.7986,112.687,112.7329,1100.0
2014-08-05 11:10:00,171.62,171.98,171.61,171.98,2700.0,112.7001,112.9365,112.6935,112.9365,2700.0
2014-08-05 11:15:00,171.99,172.08,171.93,171.99,1900.0,112.9431,113.0022,112.9037,112.9431,1900.0
2014-08-05 11:20:00,172.06,172.15,172.03,172.03,1300.0,112.989,113.0481,112.9693,112.9693,1300.0
2014-08-05 11:25:00,172.01,172.27,172.0,172.27,4300.0,112.9562,113.1269,112.9496,113.1269,4300.0
2014-08-05 11:30:00,172.26,172.54,172.26,172.5,8000.0,113.1204,113.3042,113.1204,113.278,8000.0
2014-08-05 11:35:00,172.5,172.52,172.43,172.43,1400.0,113.278,113.2911,113.232,113.232,1400.0
2014-08-05 11:40:00,172.4,172.46,172.4,172.46,1200.0,113.2123,113.2517,113.2123,113.2517,1200.0
2014-08-05 11:45:00,172.45,172.45,172.34,172.36,4100.0,113.2451,113.2451,113.1729,113.186,4100.0
2014-08-05 11:50:00,172.45,172.66,172.45,172.6,1300.0,113.2451,113.3831,113.2451,113.3436,1300.0
2014-08-05 11:55:00,172.64,172.72,172.52,172.53,3600.0,113.3699,113.4225,113.2911,113.2977,3600.0
2014-08-05 12:00:00,172.59,172.6,172.54,172.57,700.0,113.3371,113.3436,113.3042,113.3239,700.0
2014-08-05 12:05:00,172.54,172.64,172.49,172.64,2200.0,113.3042,113.3699,113.2714,113.3699,2200.0
2014-08-05 12:10:00,172.63,172.81,172.63,172.73,2400.0,113.3634,113.4816,113.3634,113.429,2400.0
2014-08-05 12:15:00,172.69,172.73,172.64,172.66,700.0,113.4028,113.429,113.3699,113.3831,700.0
2014-08-05 12:20:00,172.67,172.72,172.42,172.42,2400.0,113.3896,113.4225,113.2254,113.2254,2400.0
2014-08-05 12:25:00,172.36,172.52,172.36,172.48,1400.0,113.186,113.2911,113.186,113.2648,1400.0
2014-08-05 12:30:00,172.48,172.48,172.41,172.45,1000.0,113.2648,113.2648,113.2189,113.2451,1000.0
2014-08-05 12:35:00,172.4,172.4,172.11,172.18,800.0,113.2123,113.2123,113.0219,113.0678,800.0
2014-08-05 12:40:00,172.13,172.27,172.03,172.06,1400.0,113.035,113.1269,112.9693,112.989,1400.0
2014-08-05 12:45:00,172.06,172.1,172.0,172.0,1500.0,112.989,113.0153,112.9496,112.9496,1500.0
2014-08-05 12:50:00,171.97,172.09,171.97,172.02,1400.0,112.9299,113.0087,112.9299,112.9628,1400.0
2014-08-05 12:55:00,172.07,172.07,171.91,171.91,600.0,112.9956,112.9956,112.8905,112.8905,600.0
2014-08-05 13:00:00,172.08,172.08,171.98,172.02,700.0,113.0022,113.0022,112.9365,112.9628,700.0
2014-08-05 13:05:00,171.98,172.0,171.94,171.94,500.0,112.9365,112.9496,112.9102,112.9102,500.0
2014-08-05 13:10:00,171.99,172.04,171.86,171.86,1900.0,112.9431,112.9759,112.8577,112.8577,1900.0
2014-08-05 13:15:00,171.91,171.91,171.91,171.91,200.0,112.8905,112.8905,112.8905,112.8905,200.0
2014-08-05 13:20:00,171.91,171.91,171.84,171.84,400.0,112.8905,112.8905,112.8446,112.8446,400.0
2014-08-05 13:25:00,171.88,171.96,171.83,171.83,1200.0,112.8708,112.9234,112.838,112.838,1200.0
2014-08-05 13:30:00,171.86,171.86,171.61,171.63,1700.0,112.8577,112.8577,112.6935,112.7067,1700.0
2014-08-05 13:35:00,171.66,171.72,171.15,171.16,5300.0,112.7264,112.7658,112.3915,112.398,5300.0
2014-08-05 13:40:00,171.03,171.29,170.88,170.95,8200.0,112.3127,112.4834,112.2142,112.2601,8200.0
2014-08-05 13:45:00,171.01,171.3,171.01,171.2,1900.0,112.2995,112.49,112.2995,112.4243,1900.0
2014-08-05 13:50:00,171.18,171.31,171.05,171.21,900.0,112.4112,112.4965,112.3258,112.4309,900.0
2014-08-05 13:55:00,171.31,171.35,171.19,171.22,2900.0,112.4965,112.5228,112.4177,112.4374,2900.0
2014-08-05 14:00:00,171.24,171.34,171.2,171.23,3100.0,112.4506,112.5162,112.4243,112.444,3100.0
2014-08-05 14:05:00,171.26,171.27,170.99,171.01,2900.0,112.4637,112.4703,112.2864,112.2995,2900.0
2014-08-05 14:10:00,171.08,171.3,171.07,171.21,5000.0,112.3455,112.49,112.3389,112.4309,5000.0
2014-08-05 14:15:00,171.26,171.26,171.09,171.09,3700.0,112.4637,112.4637,112.3521,112.3521,3700.0
2014-08-05 14:20:00,171.12,171.15,171.1,171.15,1900.0,112.3718,112.3915,112.3586,112.3915,1900.0
2014-08-05 14:25:00,171.2,171.24,171.16,171.2,600.0,112.4243,112.4506,112.398,112.4243,600.0
2014-08-05 14:30:00,171.32,171.43,171.28,171.29,1200.0,112.5031,112.5753,112.4768,112.4834,1200.0
2014-08-05 14:35:00,171.45,171.45,171.33,171.33,1100.0,112.5885,112.5885,112.5097,112.5097,1100.0
2014-08-05 14:40:00,171.4,171.4,171.29,171.29,1000.0,112.5556,112.5556,112.4834,112.4834,1000.0
2014-08-05 14:45:00,171.33,171.37,171.21,171.21,3100.0,112.5097,112.5359,112.4309,112.4309,3100.0
2014-08-05 14:50:00,171.2,171.22,171.17,171.19,1800.0,112.4243,112.4374,112.4046,112.4177,1800.0
2014-08-05 14:55:00,171.24,171.32,171.18,171.18,1500.0,112.4506,112.5031,112.4112,112.4112,1500.0
2014-08-05 15:00:00,171.15,171.16,171.0,171.0,2800.0,112.3915,112.398,112.293,112.293,2800.0
2014-08-05 15:05:00,170.95,171.09,170.9,170.91,2200.0,112.2601,112.3521,112.2273,112.2339,2200.0
2014-08-05 15:10:00,170.92,170.99,170.84,170.93,2900.0,112.2404,112.2864,112.1879,112.247,2900.0
2014-08-05 15:15:00,170.92,171.05,170.92,170.94,4400.0,112.2404,112.3258,112.2404,112.2536,4400.0
2014-08-05 15:20:00,170.92,171.12,170.91,171.11,3100.0,112.2404,112.3718,112.2339,112.3652,3100.0
2014-08-05 15:25:00,171.09,171.11,170.92,170.95,6900.0,112.3521,112.3652,112.2404,112.2601,6900.0
2014-08-05 15:30:00,170.97,171.16,170.96,171.15,2900.0,112.2733,112.398,112.2667,112.3915,2900.0
2014-08-05 15:35:00,171.24,171.47,171.24,171.39,5100.0,112.4506,112.6016,112.4506,112.5491,5100.0
2014-08-05 15:40:00,171.43,171.51,171.27,171.51,6500.0,112.5753,112.6279,112.4703,112.6279,6500.0
2014-08-05 15:45:00,171.48,171.5,171.27,171.34,10900.0,112.6082,112.6213,112.4703,112.5162,10900.0
2014-08-05 15:50:00,171.37,171.4,171.24,171.27,9900.0,112.5359,112.5556,112.4506,112.4703,9900.0
2014-08-05 15:55:00,171.24,171.39,171.05,171.12,45700.0,112.4506,112.5491,112.3258,112.3718,45700.0
2014-08-06 09:30:00,171.16,171.41,171.1,171.31,5800.0,112.398,112.5622,112.3586,112.4965,5800.0
2014-08-06 09:35:00,171.22,171.49,171.22,171.26,2000.0,112.4374,112.6147,112.4374,112.4637,2000.0
2014-08-06 09:40:00,171.39,171.53,171.24,171.48,5100.0,112.5491,112.641,112.4506,112.6082,5100.0
2014-08-06 09:45:00,171.52,172.0,171.46,171.96,7600.0,112.6344,112.9496,112.595,112.9234,7600.0
2014-08-06 09:50:00,171.88,171.97,171.72,171.88,9000.0,112.8708,112.9299,112.7658,112.8708,9000.0
2014-08-06 09:55:00,171.81,171.96,171.66,171.66,4200.0,112.8249,112.9234,112.7264,112.7264,4200.0
2014-08-06 10:00:00,171.76,172.14,171.76,172.09,21400.0,112.792,113.0416,112.792,113.0087,21400.0
2014-08-06 10:05:00,172.04,172.33,172.04,172.2,7400.0,112.9759,113.1663,112.9759,113.081,7400.0
2014-08-06 10:10:00,172.12,172.59,172.12,172.4,41700.0,113.0284,113.3371,113.0284,113.2123,41700.0
2014-08-06 10:15:00,172.35,172.35,172.0,172.27,26400.0,113.1795,113.1795,112.9496,113.1269,26400.0
2014-08-06 10:20:00,172.3,172.6,172.27,172.57,26500.0,113.1466,113.3436,113.1269,113.3239,26500.0
2014-08-06 10:25:00,172.58,172.82,172.33,172.55,30100.0,113.3305,113.4881,113.1663,113.3108,30100.0
2014-08-06 10:30:00,172.61,172.72,172.28,172.67,23100.0,113.3502,113.4225,113.1335,113.3896,23100.0
2014-08-06 10:35:00,172.63,172.79,172.37,172.79,30300.0,113.3634,113.4684,113.1926,113.4684,30300.0
2014-08-06 10:40:00,172.75,172.95,172.75,172.93,7000.0,113.4422,113.5735,113.4422,113.5604,7000.0
2014-08-06 10:45:00,173.0,173.17,172.96,173.15,7600.0,113.6063,113.718,113.5801,113.7048,7600.0
2014-08-06 10:50:00,173.15,173.34,173.15,173.34,1400.0,113.7048,113.8296,113.7048,113.8296,1400.0
2014-08-06 10:55:00,173.37,173.82,173.32,173.63,7900.0,113.8493,114.1448,113.8165,114.02,7900.0
2014-08-06 11:00:00,173.55,173.65,173.48,173.53,1500.0,113.9675,114.0332,113.9215,113.9544,1500.0
2014-08-06 11:05:00,173.47,173.65,173.37,173.37,8000.0,113.915,114.0332,113.8493,113.8493,8000.0
2014-08-06 11:10:00,173.37,173.38,173.11,173.18,14800.0,113.8493,113.8559,113.6786,113.7245,14800.0
2014-08-06 11:15:00,173.17,173.34,173.13,173.19,5800.0,113.718,113.8296,113.6917,113.7311,5800.0
2014-08-06 11:20:00,173.28,173.38,173.08,173.16,2800.0,113.7902,113.8559,113.6589,113.7114,2800.0
2014-08-06 11:25:00,173.1,173.17,173.01,173.06,5000.0,113.672,113.718,113.6129,113.6457,5000.0
2014-08-06 11:30:00,172.99,173.13,172.98,173.05,2100.0,113.5998,113.6917,113.5932,113.6392,2100.0
2014-08-06 11:35:00,173.09,173.15,172.91,172.96,6700.0,113.6654,113.7048,113.5472,113.5801,6700.0
2014-08-06 11:40:00,172.96,173.16,172.9,173.1,5200.0,113.5801,113.7114,113.5407,113.672,5200.0
2014-08-06 11:45:00,173.25,173.32,173.13,173.13,4000.0,113.7705,113.8165,113.6917,113.6917,4000.0
2014-08-06 11:50:00,173.14,173.64,173.13,173.5,13600.0,113.6983,114.0266,113.6917,113.9347,13600.0
2014-08-06 11:55:00,173.43,173.49,173.27,173.27,1700.0,113.8887,113.9281,113.7836,113.7836,1700.0
2014-08-06 12:00:00,173.32,173.46,173.32,173.36,1200.0,113.8165,113.9084,113.8165,113.8427,1200.0
2014-08-06 12:05:00,173.4,173.5,173.31,173.31,900.0,113.869,113.9347,113.8099,113.8099,900.0
2014-08-06 12:10:00,173.27,173.51,173.27,173.48,1800.0,113.7836,113.9412,113.7836,113.9215,1800.0
2014-08-06 12:15:00,173.43,173.43,173.22,173.28,1000.0,113.8887,113.8887,113.7508,113.7902,1000.0
2014-08-06 12:20:00,173.38,173.73,173.31,173.73,900.0,113.8559,114.0857,113.8099,114.0857,900.0
2014-08-06 12:25:00,173.54,173.54,173.33,173.48,1100.0,113.9609,113.9609,113.823,113.9215,1100.0
2014-08-06 12:30:00,173.48,173.68,173.45,173.55,9100.0,113.9215,114.0529,113.9018,113.9675,9100.0
2014-08-06 12:35:00,173.5,173.67,173.5,173.67,7900.0,113.9347,114.0463,113.9347,114.0463,7900.0
2014-08-06 12:40:00,173.67,173.67,173.52,173.55,1000.0,114.0463,114.0463,113.9478,113.9675,1000.0
2014-08-06 12:45:00,173.6,173.6,173.45,173.49,2500.0,114.0003,114.0003,113.9018,113.9281,2500.0
2014-08-06 12:50:00,173.43,173.44,173.4,173.43,700.0,113.8887,113.8953,113.869,113.8887,700.0
2014-08-06 12:55:00,173.43,173.43,173.23,173.28,10900.0,113.8887,113.8887,113.7574,113.7902,10900.0
2014-08-06 13:00:00,173.36,173.41,173.09,173.09,5100.0,113.8427,113.8756,113.6654,113.6654,5100.0
2014-08-06 13:05:00,173.09,173.14,173.08,173.14,700.0,113.6654,113.6983,113.6589,113.6983,700.0
2014-08-06 13:10:00,173.16,173.48,173.16,173.39,5100.0,113.7114,113.9215,113.7114,113.8624,5100.0
2014-08-06 13:15:00,173.42,173.42,173.24,173.27,3200.0,113.8821,113.8821,113.7639,113.7836,3200.0
2014-08-06 13:20:00,173.25,173.28,173.23,173.23,2600.0,113.7705,113.7902,113.7574,113.7574,2600.0
2014-08-06 13:25:00,173.26,173.26,173.07,173.07,3400.0,113.7771,113.7771,113.6523,113.6523,3400.0
2014-08-06 13:30:00,173.05,173.15,173.05,173.07,2100.0,113.6392,113.7048,113.6392,113.6523,2100.0
2014-08-06 13:35:00,173.09,173.18,173.09,173.16,2400.0,113.6654,113.7245,113.6654,113.7114,2400.0
2014-08-06 13:40:00,173.15,173.21,173.06,173.06,2100.0,113.7048,113.7442,113.6457,113.6457,2100.0
2014-08-06 13:45:00,173.06,173.09,172.87,172.87,2500.0,113.6457,113.6654,113.521,113.521,2500.0
2014-08-06 13:50:00,172.91,172.98,172.81,172.88,7000.0,113.5472,113.5932,113.4816,113.5275,7000.0
2014-08-06 13:55:00,172.88,173.02,172.84,172.84,2700.0,113.5275,113.6195,113.5013,113.5013,2700.0
2014-08-06 14:00:00,172.82,173.03,172.8,172.98,6100.0,113.4881,113.626,113.475,113.5932,6100.0
2014-08-06 14:05:00,173.01,173.06,172.99,173.0,1900.0,113.6129,113.6457,113.5998,113.6063,1900.0
2014-08-06 14:10:00,172.94,173.03,172.93,173.0,4300.0,113.5669,113.626,113.5604,113.6063,4300.0
2014-08-06 14:15:00,172.97,173.23,172.97,173.11,4700.0,113.5866,113.7574,113.5866,113.6786,4700.0
2014-08-06 14:20:00,173.01,173.05,172.94,173.0,3400.0,113.6129,113.6392,113.5669,113.6063,3400.0
2014-08-06 14:25:00,173.0,173.2,172.99,173.15,1400.0,113.6063,113.7377,113.5998,113.7048,1400.0
2014-08-06 14:30:00,173.12,173.12,172.96,172.97,3900.0,113.6851,113.6851,113.5801,113.5866,3900.0
2014-08-06 14:35:00,172.93,173.0,172.77,172.77,3200.0,113.5604,113.6063,113.4553,113.4553,3200.0
2014-08-06 14:40:00,172.75,172.96,172.75,172.92,3400.0,113.4422,113.5801,113.4422,113.5538,3400.0
2014-08-06 14:45:00,172.92,172.94,172.86,172.9,2500.0,113.5538,113.5669,113.5144,113.5407,2500.0
2014-08-06 14:50:00,172.93,173.04,172.92,173.03,2300.0,113.5604,113.6326,113.5538,113.626,2300.0
2014-08-06 14:55:00,173.04,173.16,173.03,173.12,2200.0,113.6326,113.7114,113.626,113.6851,2200.0
2014-08-06 15:00:00,173.1,173.2,173.05,173.17,5900.0,113.672,113.7377,113.6392,113.718,5900.0
2014-08-06 15:05:00,173.22,173.22,173.06,173.14,2700.0,113.7508,113.7508,113.6457,113.6983,2700.0
2014-08-06 15:10:00,173.11,173.11,172.96,173.05,3700.0,113.6786,113.6786,113.5801,113.6392,3700.0
2014-08-06 15:15:00,173.05,173.17,173.01,173.12,5600.0,113.6392,113.718,113.6129,113.6851,5600.0
2014-08-06 15:20:00,173.13,173.14,173.02,173.07,4100.0,113.6917,113.6983,113.6195,113.6523,4100.0
2014-08-06 15:25:00,173.11,173.18,173.05,173.12,8800.0,113.6786,113.7245,113.6392,113.6851,8800.0
2014-08-06 15:30:00,173.08,173.09,172.97,173.04,5100.0,113.6589,113.6654,113.5866,113.6326,5100.0
2014-08-06 15:35:00,173.08,173.08,172.96,172.96,4900.0,113.6589,113.6589,113.5801,113.5801,4900.0
2014-08-06 15:40:00,172.95,173.11,172.92,173.06,6100.0,113.5735,113.6786,113.5538,113.6457,6100.0
2014-08-06 15:45:00,173.04,173.08,172.9,172.9,9600.0,113.6326,113.6589,113.5407,113.5407,9600.0
2014-08-06 15:50:00,172.92,173.04,172.84,172.86,17700.0,113.5538,113.6326,113.5013,113.5144,17700.0
2014-08-06 15:55:00,172.84,172.89,172.74,172.79,34000.0,113.5013,113.5341,113.4356,113.4684,34000.0
2014-08-07 09:30:00,172.93,173.25,172.88,172.88,4800.0,113.5604,113.7705,113.5275,113.5275,4800.0
2014-08-07 09:35:00,172.98,173.45,172.98,173.2,2600.0,113.5932,113.9018,113.5932,113.7377,2600.0
2014-08-07 09:40:00,173.24,173.59,173.24,173.29,2000.0,113.7639,113.9938,113.7639,113.7968,2000.0
2014-08-07 09:45:00,172.94,173.11,172.85,172.86,3000.0,113.5669,113.6786,113.5078,113.5144,3000.0
2014-08-07 09:50:00,172.88,173.35,172.88,173.35,1300.0,113.5275,113.8362,113.5275,113.8362,1300.0
2014-08-07 09:55:00,173.34,173.5,173.14,173.33,9400.0,113.8296,113.9347,113.6983,113.823,9400.0
2014-08-07 10:00:00,173.34,173.68,173.34,173.38,3400.0,113.8296,114.0529,113.8296,113.8559,3400.0
2014-08-07 10:05:00,173.43,173.44,173.36,173.36,500.0,113.8887,113.8953,113.8427,113.8427,500.0
2014-08-07 10:10:00,173.54,173.69,173.39,173.69,1700.0,113.9609,114.0594,113.8624,114.0594,1700.0
2014-08-07 10:15:00,173.76,173.76,173.44,173.5,3000.0,114.1054,114.1054,113.8953,113.9347,3000.0
2014-08-07 10:20:00,173.47,173.68,173.47,173.68,1300.0,113.915,114.0529,113.915,114.0529,1300.0
2014-08-07 10:25:00,173.6,173.84,173.6,173.74,3500.0,114.0003,114.1579,114.0003,114.0923,3500.0
2014-08-07 10:30:00,173.68,173.73,173.57,173.66,3700.0,114.0529,114.0857,113.9806,114.0397,3700.0
2014-08-07 10:35:00,173.6,173.79,173.59,173.59,1500.0,114.0003,114.1251,113.9938,113.9938,1500.0
2014-08-07 10:40:00,173.59,173.73,173.46,173.46,1100.0,113.9938,114.0857,113.9084,113.9084,1100.0
2014-08-07 10:45:00,173.46,173.46,173.18,173.18,1200.0,113.9084,113.9084,113.7245,113.7245,1200.0
2014-08-07 10:50:00,173.31,173.38,173.14,173.25,2900.0,113.8099,113.8559,113.6983,113.7705,2900.0
2014-08-07 10:55:00,173.21,173.35,173.21,173.27,3900.0,113.7442,113.8362,113.7442,113.7836,3900.0
2014-08-07 11:00:00,173.24,173.24,173.04,173.04,2400.0,113.7639,113.7639,113.6326,113.6326,2400.0
2014-08-07 11:05:00,173.05,173.13,172.95,173.11,16400.0,113.6392,113.6917,113.5735,113.6786,16400.0
2014-08-07 11:10:00,173.11,173.15,172.96,173.03,12500.0,113.6786,113.7048,113.5801,113.626,12500.0
2014-08-07 11:15:00,173.01,173.14,172.91,173.07,4400.0,113.6129,113.6983,113.5472,113.6523,4400.0
2014-08-07 11:20:00,173.1,173.14,173.1,173.14,300.0,113.672,113.6983,113.672,113.6983,300.0
2014-08-07 11:25:00,173.05,173.1,172.87,172.97,4200.0,113.6392,113.672,113.521,113.5866,4200.0
2014-08-07 11:30:00,172.96,173.08,172.8,173.08,8100.0,113.5801,113.6589,113.475,113.6589,8100.0
2014-08-07 11:35:00,173.03,173.03,172.91,172.91,800.0,113.626,113.626,113.5472,113.5472,800.0
2014-08-07 11:40:00,172.84,172.88,172.69,172.77,2400.0,113.5013,113.5275,113.4028,113.4553,2400.0
2014-08-07 11:45:00,172.77,172.77,172.57,172.65,3300.0,113.4553,113.4553,113.3239,113.3765,3300.0
2014-08-07 11:50:00,172.66,172.75,172.5,172.5,1400.0,113.3831,113.4422,113.278,113.278,1400.0
2014-08-07 11:55:00,172.55,172.77,172.49,172.73,2600.0,113.3108,113.4553,113.2714,113.429,2600.0
2014-08-07 12:00:00,172.69,172.84,172.65,172.83,1200.0,113.4028,113.5013,113.3765,113.4947,1200.0
2014-08-07 12:05:00,172.79,172.93,172.65,172.76,18600.0,113.4684,113.5604,113.3765,113.4487,18600.0
2014-08-07 12:10:00,172.81,172.91,172.7,172.7,1600.0,113.4816,113.5472,113.4093,113.4093,1600.0
2014-08-07 12:15:00,172.54,172.56,172.42,172.56,3600.0,113.3042,113.3174,113.2254,113.3174,3600.0
2014-08-07 12:20:00,172.55,172.76,172.51,172.76,800.0,113.3108,113.4487,113.2845,113.4487,800.0
2014-08-07 12:25:00,172.75,172.93,172.75,172.79,1900.0,113.4422,113.5604,113.4422,113.4684,1900.0
2014-08-07 12:30:00,172.74,172.85,172.58,172.58,3500.0,113.4356,113.5078,113.3305,113.3305,3500.0
2014-08-07 12:35:00,172.55,172.55,172.28,172.33,1500.0,113.3108,113.3108,113.1335,113.1663,1500.0
2014-08-07 12:40:00,172.43,172.51,172.29,172.51,5300.0,113.232,113.2845,113.1401,113.2845,5300.0
2014-08-07 12:45:00,172.56,172.58,172.51,172.51,2500.0,113.3174,113.3305,113.2845,113.2845,2500.0
2014-08-07 12:50:00,172.58,172.61,172.52,172.52,600.0,113.3305,113.3502,113.2911,113.2911,600.0
2014-08-07 12:55:00,172.67,172.8,172.67,172.77,500.0,113.3896,113.475,113.3896,113.4553,500.0
2014-08-07 13:00:00,172.83,173.02,172.83,173.02,1100.0,113.4947,113.6195,113.4947,113.6195,1100.0
2014-08-07 13:05:00,173.1,173.1,172.98,173.0,2100.0,113.672,113.672,113.5932,113.6063,2100.0
2014-08-07 13:10:00,173.05,173.12,173.04,173.12,600.0,113.6392,113.6851,113.6326,113.6851,600.0
2014-08-07 13:15:00,173.11,173.21,173.08,173.08,2100.0,113.6786,113.7442,113.6589,113.6589,2100.0
2014-08-07 13:20:00,173.08,173.12,173.0,173.0,4800.0,113.6589,113.6851,113.6063,113.6063,4800.0
2014-08-07 13:25:00,173.0,173.03,172.91,172.95,1500.0,113.6063,113.626,113.5472,113.5735,1500.0
2014-08-07 13:30:00,173.0,173.06,173.0,173.04,1800.0,113.6063,113.6457,113.6063,113.6326,1800.0
2014-08-07 13:35:00,173.04,173.04,172.97,173.0,900.0,113.6326,113.6326,113.5866,113.6063,900.0
2014-08-07 13:40:00,173.05,173.05,172.97,173.03,1000.0,113.6392,113.6392,113.5866,113.626,1000.0
2014-08-07 13:45:00,173.0,173.0,172.96,172.97,900.0,113.6063,113.6063,113.5801,113.5866,900.0
2014-08-07 13:50:00,172.94,172.96,172.87,172.87,1400.0,113.5669,113.5801,113.521,113.521,1400.0
2014-08-07 13:55:00,172.93,173.07,172.93,173.01,1700.0,113.5604,113.6523,113.5604,113.6129,1700.0
2014-08-07 14:00:00,172.98,173.05,172.85,172.92,2000.0,113.5932,113.6392,113.5078,113.5538,2000.0
2014-08-07 14:05:00,172.97,172.97,172.88,172.88,2900.0,113.5866,113.5866,113.5275,113.5275,2900.0
2014-08-07 14:10:00,172.88,172.9,172.87,172.88,1200.0,113.5275,113.5407,113.521,113.5275,1200.0
2014-08-07 14:15:00,172.9,172.9,172.71,172.84,3700.0,113.5407,113.5407,113.4159,113.5013,3700.0
2014-08-07 14:20:00,172.8,172.88,172.74,172.87,2900.0,113.475,113.5275,113.4356,113.521,2900.0
2014-08-07 14:25:00,172.89,172.89,172.67,172.73,2200.0,113.5341,113.5341,113.3896,113.429,2200.0
2014-08-07 14:30:00,172.68,172.81,172.61,172.77,2300.0,113.3962,113.4816,113.3502,113.4553,2300.0
2014-08-07 14:35:00,172.72,172.84,172.63,172.63,12300.0,113.4225,113.5013,113.3634,113.3634,12300.0
2014-08-07 14:40:00,172.64,172.74,172.6,172.6,2000.0,113.3699,113.4356,113.3436,113.3436,2000.0
2014-08-07 14:45:00,172.64,172.72,172.58,172.61,2500.0,113.3699,113.4225,113.3305,113.3502,2500.0
2014-08-07 14:50:00,172.64,172.75,172.64,172.67,1300.0,113.3699,113.4422,113.3699,113.3896,1300.0
2014-08-07 14:55:00,172.68,172.68,172.49,172.49,2800.0,113.3962,113.3962,113.2714,113.2714,2800.0
2014-08-07 15:00:00,172.53,172.65,172.53,172.6,1700.0,113.2977,113.3765,113.2977,113.3436,1700.0
2014-08-07 15:05:00,172.61,172.67,172.35,172.42,4000.0,113.3502,113.3896,113.1795,113.2254,4000.0
2014-08-07 15:10:00,172.42,172.54,172.37,172.37,1200.0,113.2254,113.3042,113.1926,113.1926,1200.0
2014-08-07 15:15:00,172.32,172.42,172.16,172.42,3900.0,113.1598,113.2254,113.0547,113.2254,3900.0
2014-08-07 15:20:00,172.42,172.42,172.08,172.18,3200.0,113.2254,113.2254,113.0022,113.0678,3200.0
2014-08-07 15:25:00,172.21,172.24,172.11,172.15,2200.0,113.0875,113.1072,113.0219,113.0481,2200.0
2014-08-07 15:30:00,172.16,172.2,172.11,172.18,5300.0,113.0547,113.081,113.0219,113.0678,5300.0
2014-08-07 15:35:00,172.18,172.27,172.02,172.19,10100.0,113.0678,113.1269,112.9628,113.0744,10100.0
2014-08-07 15:40:00,172.22,172.24,172.08,172.11,5400.0,113.0941,113.1072,113.0022,113.0219,5400.0
2014-08-07 15:45:00,172.17,172.17,172.01,172.07,8100.0,113.0613,113.0613,112.9562,112.9956,8100.0
2014-08-07 15:50:00,172.07,172.37,172.07,172.34,9300.0,112.9956,113.1926,112.9956,113.1729,9300.0
2014-08-07 15:55:00,172.35,172.51,172.27,172.28,24000.0,113.1795,113.2845,113.1269,113.1335,24000.0
2014-08-08 09:30:00,172.89,173.52,172.89,173.52,3600.0,113.5341,113.9478,113.5341,113.9478,3600.0
2014-08-08 09:35:00,172.93,172.93,172.34,172.78,1200.0,113.5604,113.5604,113.1729,113.4619,1200.0
2014-08-08 09:40:00,172.45,172.72,171.86,171.99,3700.0,113.2451,113.4225,112.8577,112.9431,3700.0
2014-08-08 09:45:00,172.04,172.16,172.01,172.13,7200.0,112.9759,113.0547,112.9562,113.035,7200.0
2014-08-08 09:50:00,172.11,172.2,171.94,171.94,2600.0,113.0219,113.081,112.9102,112.9102,2600.0
2014-08-08 09:55:00,171.92,171.92,171.8,171.84,5500.0,112.8971,112.8971,112.8183,112.8446,5500.0
2014-08-08 10:00:00,171.74,171.99,171.74,171.99,3400.0,112.7789,112.9431,112.7789,112.9431,3400.0
2014-08-08 10:05:00,172.09,172.1,171.93,172.04,6700.0,113.0087,113.0153,112.9037,112.9759,6700.0
2014-08-08 10:10:00,172.07,172.08,171.87,171.87,15800.0,112.9956,113.0022,112.8643,112.8643,15800.0
2014-08-08 10:15:00,171.79,171.84,171.7,171.84,800.0,112.8117,112.8446,112.7526,112.8446,800.0
2014-08-08 10:20:00,171.84,171.84,171.63,171.78,1500.0,112.8446,112.8446,112.7067,112.8052,1500.0
2014-08-08 10:25:00,171.79,171.88,171.63,171.69,1600.0,112.8117,112.8708,112.7067,112.7461,1600.0
2014-08-08 10:30:00,171.73,171.84,171.66,171.71,1500.0,112.7723,112.8446,112.7264,112.7592,1500.0
2014-08-08 10:35:00,171.7,171.84,171.7,171.77,2200.0,112.7526,112.8446,112.7526,112.7986,2200.0
2014-08-08 10:40:00,171.75,172.02,171.71,171.82,5400.0,112.7855,112.9628,112.7592,112.8314,5400.0
2014-08-08 10:45:00,171.82,171.96,171.82,171.94,1500.0,112.8314,112.9234,112.8314,112.9102,1500.0
2014-08-08 10:50:00,171.92,171.95,171.78,171.78,1000.0,112.8971,112.9168,112.8052,112.8052,1000.0
2014-08-08 10:55:00,171.72,171.78,171.58,171.71,1400.0,112.7658,112.8052,112.6738,112.7592,1400.0
2014-08-08 11:00:00,171.77,171.81,171.69,171.8,6300.0,112.7986,112.8249,112.7461,112.8183,6300.0
2014-08-08 11:05:00,171.78,172.05,171.75,171.83,1900.0,112.8052,112.9825,112.7855,112.838,1900.0
2014-08-08 11:10:00,171.95,172.2,171.95,172.15,2100.0,112.9168,113.081,112.9168,113.0481,2100.0
2014-08-08 11:15:00,172.18,172.29,172.14,172.29,1300.0,113.0678,113.1401,113.0416,113.1401,1300.0
2014-08-08 11:20:00,172.3,172.31,172.21,172.28,1500.0,113.1466,113.1532,113.0875,113.1335,1500.0
2014-08-08 11:25:00,172.27,172.67,172.27,172.65,6000.0,113.1269,113.3896,113.1269,113.3765,6000.0
2014-08-08 11:30:00,172.75,172.95,172.64,172.88,8800.0,113.4422,113.5735,113.3699,113.5275,8800.0
2014-08-08 11:35:00,172.92,172.93,172.8,172.92,8400.0,113.5538,113.5604,113.475,113.5538,8400.0
2014-08-08 11:40:00,172.91,172.92,172.84,172.84,1100.0,113.5472,113.5538,113.5013,113.5013,1100.0
2014-08-08 11:45:00,172.84,172.84,172.69,172.71,600.0,113.5013,113.5013,113.4028,113.4159,600.0
2014-08-08 11:50:00,172.68,172.71,172.65,172.67,1500.0,113.3962,113.4159,113.3765,113.3896,1500.0
2014-08-08 11:55:00,172.66,172.8,172.66,172.8,2600.0,113.3831,113.475,113.3831,113.475,2600.0
2014-08-08 12:00:00,172.72,172.73,172.67,172.73,800.0,113.4225,113.429,113.3896,113.429,800.0
2014-08-08 12:05:00,172.73,172.75,172.64,172.67,1800.0,113.429,113.4422,113.3699,113.3896,1800.0
2014-08-08 12:10:00,172.58,172.65,172.58,172.6,600.0,113.3305,113.3765,113.3305,113.3436,600.0
2014-08-08 12:15:00,172.59,172.62,172.53,172.57,1500.0,113.3371,113.3568,113.2977,113.3239,1500.0
2014-08-08 12:20:00,172.55,172.56,172.55,172.55,300.0,113.3108,113.3174,113.3108,113.3108,300.0
2014-08-08 12:25:00,172.5,172.5,172.35,172.49,2900.0,113.278,113.278,113.1795,113.2714,2900.0
2014-08-08 12:30:00,172.49,172.54,172.48,172.52,400.0,113.2714,113.3042,113.2648,113.2911,400.0
2014-08-08 12:35:00,172.49,172.5,172.41,172.44,1700.0,113.2714,113.278,113.2189,113.2386,1700.0
2014-08-08 12:40:00,172.51,172.51,172.44,172.44,400.0,113.2845,113.2845,113.2386,113.2386,400.0
2014-08-08 12:45:00,172.32,172.37,172.32,172.33,800.0,113.1598,113.1926,113.1598,113.1663,800.0
2014-08-08 12:50:00,172.39,172.39,172.29,172.29,700.0,113.2057,113.2057,113.1401,113.1401,700.0
2014-08-08 12:55:00,172.33,172.38,172.31,172.38,1000.0,113.1663,113.1992,113.1532,113.1992,1000.0
2014-08-08 13:00:00,172.25,172.27,172.18,172.25,1700.0,113.1138,113.1269,113.0678,113.1138,1700.0
2014-08-08 13:05:00,172.25,172.37,172.21,172.37,1200.0,113.1138,113.1926,113.0875,113.1926,1200.0
2014-08-08 13:10:00,172.39,172.48,172.35,172.39,1900.0,113.2057,113.2648,113.1795,113.2057,1900.0
2014-08-08 13:15:00,172.46,172.88,172.44,172.88,15100.0,113.2517,113.5275,113.2386,113.5275,15100.0
2014-08-08 13:20:00,172.88,172.99,172.82,172.89,1300.0,113.5275,113.5998,113.4881,113.5341,1300.0
2014-08-08 13:25:00,172.9,173.15,172.9,172.95,3900.0,113.5407,113.7048,113.5407,113.5735,3900.0
2014-08-08 13:30:00,172.9,172.98,172.83,172.83,2100.0,113.5407,113.5932,113.4947,113.4947,2100.0
2014-08-08 13:35:00,172.84,172.87,172.76,172.82,3000.0,113.5013,113.521,113.4487,113.4881,3000.0
2014-08-08 13:40:00,172.92,172.99,172.89,172.89,2400.0,113.5538,113.5998,113.5341,113.5341,2400.0
2014-08-08 13:45:00,172.87,172.96,172.81,172.93,2100.0,113.521,113.5801,113.4816,113.5604,2100.0
2014-08-08 13:50:00,172.92,172.94,172.9,172.9,2000.0,113.5538,113.5669,113.5407,113.5407,2000.0
2014-08-08 13:55:00,172.81,172.93,172.81,172.93,2300.0,113.4816,113.5604,113.4816,113.5604,2300.0
2014-08-08 14:00:00,172.91,172.97,172.9,172.9,1600.0,113.5472,113.5866,113.5407,113.5407,1600.0
2014-08-08 14:05:00,172.89,172.99,172.89,172.92,4500.0,113.5341,113.5998,113.5341,113.5538,4500.0
2014-08-08 14:10:00,172.9,172.9,172.64,172.64,1800.0,113.5407,113.5407,113.3699,113.3699,1800.0
2014-08-08 14:15:00,172.68,172.76,172.57,172.74,6400.0,113.3962,113.4487,113.3239,113.4356,6400.0
2014-08-08 14:20:00,172.7,172.77,172.62,172.72,15000.0,113.4093,113.4553,113.3568,113.4225,15000.0
2014-08-08 14:25:00,172.67,172.99,172.65,172.95,6800.0,113.3896,113.5998,113.3765,113.5735,6800.0
2014-08-08 14:30:00,172.95,173.03,172.94,172.96,3800.0,113.5735,113.626,113.5669,113.5801,3800.0
2014-08-08 14:35:00,172.95,173.03,172.95,172.99,900.0,113.5735,113.626,113.5735,113.5998,900.0
2014-08-08 14:40:00,172.99,172.99,172.79,172.84,2200.0,113.5998,113.5998,113.4684,113.5013,2200.0
2014-08-08 14:45:00,172.87,173.02,172.71,172.99,21900.0,113.521,113.6195,113.4159,113.5998,21900.0
2014-08-08 14:50:00,172.96,173.0,172.95,172.96,1000.0,113.5801,113.6063,113.5735,113.5801,1000.0
2014-08-08 14:55:00,172.95,172.95,172.85,172.85,1100.0,113.5735,113.5735,113.5078,113.5078,1100.0
2014-08-08 15:00:00,172.81,172.85,172.75,172.82,2300.0,113.4816,113.5078,113.4422,113.4881,2300.0
2014-08-08 15:05:00,172.81,172.84,172.69,172.74,8900.0,113.4816,113.5013,113.4028,113.4356,8900.0
2014-08-08 15:10:00,172.75,172.83,172.67,172.78,7100.0,113.4422,113.4947,113.3896,113.4619,7100.0
2014-08-08 15:15:00,172.83,172.94,172.77,172.8,7600.0,113.4947,113.5669,113.4553,113.475,7600.0
2014-08-08 15:20:00,172.75,172.94,172.75,172.94,2000.0,113.4422,113.5669,113.4422,113.5669,2000.0
2014-08-08 15:25:00,172.99,173.13,172.99,173.06,4800.0,113.5998,113.6917,113.5998,113.6457,4800.0
2014-08-08 15:30:00,173.12,173.2,173.06,173.14,3300.0,113.6851,113.7377,113.6457,113.6983,3300.0
2014-08-08 15:35:00,173.19,173.19,173.09,173.19,4300.0,113.7311,113.7311,113.6654,113.7311,4300.0
2014-08-08 15:40:00,173.2,173.37,173.19,173.27,6000.0,113.7377,113.8493,113.7311,113.7836,6000.0
2014-08-08 15:45:00,173.24,173.4,173.23,173.39,8300.0,113.7639,113.869,113.7574,113.8624,8300.0
2014-08-08 15:50:00,173.36,173.44,173.29,173.36,14000.0,113.8427,113.8953,113.7968,113.8427,14000.0
2014-08-08 15:55:00,173.4,173.48,173.29,173.32,18600.0,113.869,113.9215,113.7968,113.8165,18600.0
2014-08-11 09:30:00,172.82,173.53,172.82,173.27,8200.0,113.4881,113.9544,113.4881,113.7836,8200.0
2014-08-11 09:35:00,173.22,173.67,173.0,173.67,15900.0,113.7508,114.0463,113.6063,114.0463,15900.0
2014-08-11 09:40:00,173.68,173.88,173.54,173.88,4100.0,114.0529,114.1842,113.9609,114.1842,4100.0
2014-08-11 09:45:00,173.91,174.01,173.74,173.99,5400.0,114.2039,114.2696,114.0923,114.2564,5400.0
2014-08-11 09:50:00,173.85,173.88,173.71,173.88,23500.0,114.1645,114.1842,114.0726,114.1842,23500.0
2014-08-11 09:55:00,173.77,173.95,173.71,173.84,1000.0,114.112,114.2302,114.0726,114.1579,1000.0
2014-08-11 10:00:00,173.99,174.01,173.83,173.92,3000.0,114.2564,114.2696,114.1514,114.2105,3000.0
2014-08-11 10:05:00,173.9,174.11,173.88,174.06,4000.0,114.1973,114.3352,114.1842,114.3024,4000.0
2014-08-11 10:10:00,174.07,174.08,174.01,174.02,2800.0,114.309,114.3155,114.2696,114.2761,2800.0
2014-08-11 10:15:00,174.1,174.1,174.1,174.1,400.0,114.3287,114.3287,114.3287,114.3287,400.0
2014-08-11 10:20:00,174.04,174.04,173.87,173.87,1000.0,114.2893,114.2893,114.1776,114.1776,1000.0
2014-08-11 10:25:00,173.87,173.87,173.59,173.61,4000.0,114.1776,114.1776,113.9938,114.0069,4000.0
2014-08-11 10:30:00,173.59,173.71,173.39,173.71,9700.0,113.9938,114.0726,113.8624,114.0726,9700.0
2014-08-11 10:35:00,173.9,174.11,173.9,174.11,1700.0,114.1973,114.3352,114.1973,114.3352,1700.0
2014-08-11 10:40:00,174.02,174.11,173.92,173.97,3900.0,114.2761,114.3352,114.2105,114.2433,3900.0
2014-08-11 10:45:00,173.82,173.82,173.54,173.75,18600.0,114.1448,114.1448,113.9609,114.0988,18600.0
2014-08-11 10:50:00,173.75,173.94,173.71,173.73,28100.0,114.0988,114.2236,114.0726,114.0857,28100.0
2014-08-11 10:55:00,173.68,173.73,173.61,173.67,3800.0,114.0529,114.0857,114.0069,114.0463,3800.0
2014-08-11 11:00:00,173.68,173.8,173.68,173.8,1100.0,114.0529,114.1317,114.0529,114.1317,1100.0
2014-08-11 11:05:00,173.83,173.89,173.83,173.89,200.0,114.1514,114.1908,114.1514,114.1908,200.0
2014-08-11 11:10:00,173.83,173.97,173.81,173.97,1100.0,114.1514,114.2433,114.1382,114.2433,1100.0
2014-08-11 11:15:00,174.0,174.01,174.0,174.01,1100.0,114.263,114.2696,114.263,114.2696,1100.0
2014-08-11 11:20:00,174.15,174.15,174.01,174.02,1100.0,114.3615,114.3615,114.2696,114.2761,1100.0
2014-08-11 11:25:00,174.03,174.1,174.03,174.1,300.0,114.2827,114.3287,114.2827,114.3287,300.0
2014-08-11 11:30:00,174.14,174.3,174.12,174.3,6200.0,114.3549,114.46,114.3418,114.46,6200.0
2014-08-11 11:35:00,174.29,174.36,174.23,174.28,10500.0,114.4534,114.4994,114.414,114.4469,10500.0
2014-08-11 11:40:00,174.31,174.4,174.28,174.38,4400.0,114.4666,114.5257,114.4469,114.5125,4400.0
2014-08-11 11:45:00,174.38,174.44,174.29,174.29,6000.0,114.5125,114.5519,114.4534,114.4534,6000.0
2014-08-11 11:50:00,174.26,174.43,174.26,174.4,19900.0,114.4337,114.5454,114.4337,114.5257,19900.0
2014-08-11 11:55:00,174.42,174.42,174.31,174.38,6800.0,114.5388,114.5388,114.4666,114.5125,6800.0
2014-08-11 12:00:00,174.33,174.33,174.14,174.2,1800.0,114.4797,114.4797,114.3549,114.3943,1800.0
2014-08-11 12:05:00,174.2,174.43,174.2,174.38,2300.0,114.3943,114.5454,114.3943,114.5125,2300.0
2014-08-11 12:10:00,174.34,174.34,174.14,174.14,1600.0,114.4863,114.4863,114.3549,114.3549,1600.0
2014-08-11 12:15:00,174.11,174.11,174.11,174.11,100.0,114.3352,114.3352,114.3352,114.3352,100.0
2014-08-11 12:20:00,174.08,174.1,174.03,174.1,1000.0,114.3155,114.3287,114.2827,114.3287,1000.0
2014-08-11 12:25:00,174.01,174.01,174.0,174.0,400.0,114.2696,114.2696,114.263,114.263,400.0
2014-08-11 12:30:00,173.94,174.03,173.92,174.03,400.0,114.2236,114.2827,114.2105,114.2827,400.0
2014-08-11 12:35:00,173.93,173.93,173.77,173.77,400.0,114.217,114.217,114.112,114.112,400.0
2014-08-11 12:40:00,173.71,173.92,173.71,173.92,1500.0,114.0726,114.2105,114.0726,114.2105,1500.0
2014-08-11 12:45:00,173.92,173.92,173.82,173.92,600.0,114.2105,114.2105,114.1448,114.2105,600.0
2014-08-11 12:50:00,173.93,173.93,173.93,173.93,100.0,114.217,114.217,114.217,114.217,100.0
2014-08-11 12:55:00,173.94,173.94,173.78,173.78,1200.0,114.2236,114.2236,114.1185,114.1185,1200.0
2014-08-11 13:00:00,173.8,173.99,173.8,173.99,4200.0,114.1317,114.2564,114.1317,114.2564,4200.0
2014-08-11 13:05:00,174.01,174.01,173.97,174.0,500.0,114.2696,114.2696,114.2433,114.263,500.0
2014-08-11 13:10:00,173.98,174.07,173.91,174.03,10400.0,114.2499,114.309,114.2039,114.2827,10400.0
2014-08-11 13:15:00,174.03,174.05,173.98,173.98,1100.0,114.2827,114.2958,114.2499,114.2499,1100.0
2014-08-11 13:20:00,174.01,174.06,173.96,173.96,800.0,114.2696,114.3024,114.2367,114.2367,800.0
2014-08-11 13:25:00,173.95,173.97,173.82,173.82,1200.0,114.2302,114.2433,114.1448,114.1448,1200.0
2014-08-11 13:30:00,173.84,173.93,173.75,173.75,800.0,114.1579,114.217,114.0988,114.0988,800.0
2014-08-11 13:35:00,173.78,173.91,173.74,173.91,2200.0,114.1185,114.2039,114.0923,114.2039,2200.0
2014-08-11 13:40:00,173.85,173.85,173.76,173.76,1600.0,114.1645,114.1645,114.1054,114.1054,1600.0
2014-08-11 13:45:00,173.75,173.75,173.64,173.69,1000.0,114.0988,114.0988,114.0266,114.0594,1000.0
2014-08-11 13:50:00,173.68,173.77,173.58,173.75,4300.0,114.0529,114.112,113.9872,114.0988,4300.0
2014-08-11 13:55:00,173.67,173.68,173.47,173.61,3800.0,114.0463,114.0529,113.915,114.0069,3800.0
2014-08-11 14:00:00,173.58,173.73,173.58,173.73,8900.0,113.9872,114.0857,113.9872,114.0857,8900.0
2014-08-11 14:05:00,173.72,173.85,173.72,173.85,1200.0,114.0791,114.1645,114.0791,114.1645,1200.0
2014-08-11 14:10:00,173.92,173.96,173.86,173.96,600.0,114.2105,114.2367,114.1711,114.2367,600.0
2014-08-11 14:15:00,173.97,173.97,173.89,173.97,800.0,114.2433,114.2433,114.1908,114.2433,800.0
2014-08-11 14:20:00,173.97,173.98,173.88,173.93,2000.0,114.2433,114.2499,114.1842,114.217,2000.0
2014-08-11 14:25:00,173.95,173.99,173.91,173.99,500.0,114.2302,114.2564,114.2039,114.2564,500.0
2014-08-11 14:30:00,174.0,174.0,173.87,173.88,800.0,114.263,114.263,114.1776,114.1842,800.0
2014-08-11 14:35:00,173.97,173.98,173.79,173.86,2500.0,114.2433,114.2499,114.1251,114.1711,2500.0
2014-08-11 14:40:00,173.89,173.89,173.83,173.83,700.0,114.1908,114.1908,114.1514,114.1514,700.0
2014-08-11 14:45:00,173.89,173.91,173.89,173.91,300.0,114.1908,114.2039,114.1908,114.2039,300.0
2014-08-11 14:50:00,173.91,173.91,173.77,173.77,600.0,114.2039,114.2039,114.112,114.112,600.0
2014-08-11 14:55:00,173.8,173.86,173.78,173.86,1400.0,114.1317,114.1711,114.1185,114.1711,1400.0
2014-08-11 15:00:00,173.84,173.84,173.74,173.75,4500.0,114.1579,114.1579,114.0923,114.0988,4500.0
2014-08-11 15:05:00,173.78,173.92,173.76,173.92,1900.0,114.1185,114.2105,114.1054,114.2105,1900.0
2014-08-11 15:10:00,173.89,173.89,173.78,173.78,2600.0,114.1908,114.1908,114.1185,114.1185,2600.0
2014-08-11 15:15:00,173.82,173.9,173.78,173.8,4600.0,114.1448,114.1973,114.1185,114.1317,4600.0
2014-08-11 15:20:00,173.87,173.87,173.78,173.81,5900.0,114.1776,114.1776,114.1185,114.1382,5900.0
2014-08-11 15:25:00,173.79,173.89,173.75,173.78,3800.0,114.1251,114.1908,114.0988,114.1185,3800.0
2014-08-11 15:30:00,173.81,173.94,173.8,173.94,1600.0,114.1382,114.2236,114.1317,114.2236,1600.0
2014-08-11 15:35:00,173.95,173.99,173.79,173.79,3500.0,114.2302,114.2564,114.1251,114.1251,3500.0
2014-08-11 15:40:00,173.78,173.82,173.76,173.78,4200.0,114.1185,114.1448,114.1054,114.1185,4200.0
2014-08-11 15:45:00,173.75,173.75,173.63,173.67,4700.0,114.0988,114.0988,114.02,114.0463,4700.0
2014-08-11 15:50:00,173.68,173.81,173.66,173.79,7500.0,114.0529,114.1382,114.0397,114.1251,7500.0
2014-08-11 15:55:00,173.77,173.77,173.64,173.69,12800.0,114.112,114.112,114.0266,114.0594,12800.0
2014-08-12 09:30:00,173.93,173.95,173.71,173.87,3200.0,114.217,114.2302,114.0726,114.1776,3200.0
2014-08-12 09:35:00,173.99,174.33,173.99,174.03,2500.0,114.2564,114.4797,114.2564,114.2827,2500.0
2014-08-12 09:40:00,174.18,174.4,174.09,174.4,1400.0,114.3812,114.5257,114.3221,114.5257,1400.0
2014-08-12 09:45:00,174.41,174.49,174.32,174.49,1700.0,114.5322,114.5848,114.4731,114.5848,1700.0
2014-08-12 09:50:00,174.48,174.6,174.48,174.56,5400.0,114.5782,114.657,114.5782,114.6308,5400.0
2014-08-12 09:55:00,174.54,174.8,174.48,174.8,9600.0,114.6176,114.7884,114.5782,114.7884,9600.0
2014-08-12 10:00:00,174.8,174.8,174.56,174.65,3700.0,114.7884,114.7884,114.6308,114.6899,3700.0
2014-08-12 10:05:00,174.75,174.76,174.43,174.43,14100.0,114.7555,114.7621,114.5454,114.5454,14100.0
2014-08-12 10:10:00,174.49,174.8,174.48,174.78,2400.0,114.5848,114.7884,114.5782,114.7752,2400.0
2014-08-12 10:15:00,174.74,175.0,174.71,174.93,3800.0,114.749,114.9197,114.7293,114.8737,3800.0
2014-08-12 10:20:00,174.96,175.1,174.68,175.07,31000.0,114.8934,114.9854,114.7096,114.9657,31000.0
2014-08-12 10:25:00,175.07,175.39,175.05,175.23,28900.0,114.9657,115.1758,114.9525,115.0707,28900.0
2014-08-12 10:30:00,175.23,175.23,174.99,175.09,5800.0,115.0707,115.0707,114.9131,114.9788,5800.0
2014-08-12 10:35:00,175.07,175.2,175.07,175.13,2100.0,114.9657,115.051,114.9657,115.0051,2100.0
2014-08-12 10:40:00,175.17,175.22,174.94,174.98,4100.0,115.0313,115.0642,114.8803,114.9066,4100.0
2014-08-12 10:45:00,174.94,174.94,174.73,174.83,3600.0,114.8803,114.8803,114.7424,114.8081,3600.0
2014-08-12 10:50:00,174.82,174.82,174.82,174.82,100.0,114.8015,114.8015,114.8015,114.8015,100.0
2014-08-12 10:55:00,174.87,174.96,174.77,174.81,2000.0,114.8343,114.8934,114.7687,114.7949,2000.0
2014-08-12 11:00:00,174.81,174.81,174.62,174.71,800.0,114.7949,114.7949,114.6702,114.7293,800.0
2014-08-12 11:05:00,174.66,174.77,174.53,174.69,10600.0,114.6964,114.7687,114.611,114.7161,10600.0
2014-08-12 11:10:00,174.72,174.77,174.61,174.67,1700.0,114.7358,114.7687,114.6636,114.703,1700.0
2014-08-12 11:15:00,174.76,174.76,174.59,174.59,2400.0,114.7621,114.7621,114.6505,114.6505,2400.0
2014-08-12 11:20:00,174.67,174.8,174.67,174.73,4900.0,114.703,114.7884,114.703,114.7424,4900.0
2014-08-12 11:25:00,174.68,174.73,174.58,174.61,2800.0,114.7096,114.7424,114.6439,114.6636,2800.0
2014-08-12 11:30:00,174.6,174.71,174.39,174.47,5700.0,114.657,114.7293,114.5191,114.5716,5700.0
2014-08-12 11:35:00,174.37,174.47,174.37,174.46,3900.0,114.506,114.5716,114.506,114.5651,3900.0
2014-08-12 11:40:00,174.46,174.55,174.46,174.51,1500.0,114.5651,114.6242,114.5651,114.5979,1500.0
2014-08-12 11:45:00,174.49,174.53,174.32,174.4,1600.0,114.5848,114.611,114.4731,114.5257,1600.0
2014-08-12 11:50:00,174.34,174.43,174.25,174.43,3500.0,114.4863,114.5454,114.4272,114.5454,3500.0
2014-08-12 11:55:00,174.34,174.36,174.22,174.29,1200.0,114.4863,114.4994,114.4075,114.4534,1200.0
2014-08-12 12:00:00,174.23,174.33,174.19,174.32,1000.0,114.414,114.4797,114.3878,114.4731,1000.0
2014-08-12 12:05:00,174.32,174.32,174.27,174.28,600.0,114.4731,114.4731,114.4403,114.4469,600.0
2014-08-12 12:10:00,174.32,174.5,174.32,174.5,700.0,114.4731,114.5913,114.4731,114.5913,700.0
2014-08-12 12:15:00,174.43,174.47,174.15,174.22,14800.0,114.5454,114.5716,114.3615,114.4075,14800.0
2014-08-12 12:20:00,174.26,174.31,174.22,174.27,900.0,114.4337,114.4666,114.4075,114.4403,900.0
2014-08-12 12:25:00,174.31,174.37,174.24,174.24,2000.0,114.4666,114.506,114.4206,114.4206,2000.0
2014-08-12 12:30:00,174.23,174.23,174.15,174.2,1900.0,114.414,114.414,114.3615,114.3943,1900.0
2014-08-12 12:35:00,174.18,174.28,174.18,174.28,600.0,114.3812,114.4469,114.3812,114.4469,600.0
2014-08-12 12:40:00,174.32,174.36,174.23,174.32,2400.0,114.4731,114.4994,114.414,114.4731,2400.0
2014-08-12 12:45:00,174.36,174.36,174.28,174.28,2800.0,114.4994,114.4994,114.4469,114.4469,2800.0
2014-08-12 12:50:00,174.25,174.38,174.21,174.3,5500.0,114.4272,114.5125,114.4009,114.46,5500.0
2014-08-12 12:55:00,174.3,174.39,174.3,174.39,1200.0,114.46,114.5191,114.46,114.5191,1200.0
2014-08-12 13:00:00,174.27,174.33,174.21,174.22,6400.0,114.4403,114.4797,114.4009,114.4075,6400.0
2014-08-12 13:05:00,174.27,174.27,174.13,174.13,3100.0,114.4403,114.4403,114.3484,114.3484,3100.0
2014-08-12 13:10:00,174.13,174.21,174.13,174.19,1800.0,114.3484,114.4009,114.3484,114.3878,1800.0
2014-08-12 13:15:00,174.14,174.21,174.07,174.17,2900.0,114.3549,114.4009,114.309,114.3746,2900.0
2014-08-12 13:20:00,174.21,174.22,174.09,174.09,1400.0,114.4009,114.4075,114.3221,114.3221,1400.0
2014-08-12 13:25:00,174.15,174.2,174.1,174.13,1400.0,114.3615,114.3943,114.3287,114.3484,1400.0
2014-08-12 13:30:00,174.12,174.16,173.99,174.09,2800.0,114.3418,114.3681,114.2564,114.3221,2800.0
2014-08-12 13:35:00,174.15,174.15,174.09,174.09,1600.0,114.3615,114.3615,114.3221,114.3221,1600.0
2014-08-12 13:40:00,174.1,174.1,174.04,174.04,1800.0,114.3287,114.3287,114.2893,114.2893,1800.0
2014-08-12 13:45:00,173.96,174.08,173.95,174.02,3900.0,114.2367,114.3155,114.2302,114.2761,3900.0
2014-08-12 13:50:00,174.03,174.17,174.0,174.16,1400.0,114.2827,114.3746,114.263,114.3681,1400.0
2014-08-12 13:55:00,174.18,174.18,174.13,174.17,1500.0,114.3812,114.3812,114.3484,114.3746,1500.0
2014-08-12 14:00:00,174.17,174.18,174.06,174.17,1600.0,114.3746,114.3812,114.3024,114.3746,1600.0
2014-08-12 14:05:00,174.08,174.08,173.94,174.0,2100.0,114.3155,114.3155,114.2236,114.263,2100.0
2014-08-12 14:10:00,173.95,173.95,173.76,173.8,6300.0,114.2302,114.2302,114.1054,114.1317,6300.0
2014-08-12 14:15:00,173.92,173.92,173.89,173.89,500.0,114.2105,114.2105,114.1908,114.1908,500.0
2014-08-12 14:20:00,173.89,173.92,173.78,173.92,3300.0,114.1908,114.2105,114.1185,114.2105,3300.0
2014-08-12 14:25:00,173.94,173.96,173.83,173.87,2000.0,114.2236,114.2367,114.1514,114.1776,2000.0
2014-08-12 14:30:00,173.81,173.81,173.74,173.8,3400.0,114.1382,114.1382,114.0923,114.1317,3400.0
2014-08-12 14:35:00,173.78,173.79,173.73,173.77,1500.0,114.1185,114.1251,114.0857,114.112,1500.0
2014-08-12 14:40:00,173.76,173.78,173.7,173.72,3700.0,114.1054,114.1185,114.066,114.0791,3700.0
2014-08-12 14:45:00,173.72,173.72,173.51,173.56,3800.0,114.0791,114.0791,113.9412,113.9741,3800.0
2014-08-12 14:50:00,173.53,173.71,173.53,173.67,3500.0,113.9544,114.0726,113.9544,114.0463,3500.0
2014-08-12 14:55:00,173.69,173.71,173.65,173.69,800.0,114.0594,114.0726,114.0332,114.0594,800.0
2014-08-12 15:00:00,173.69,173.72,173.61,173.72,2900.0,114.0594,114.0791,114.0069,114.0791,2900.0
2014-08-12 15:05:00,173.74,174.02,173.74,173.92,5000.0,114.0923,114.2761,114.0923,114.2105,5000.0
2014-08-12 15:10:00,173.97,174.09,173.92,174.01,1600.0,114.2433,114.3221,114.2105,114.2696,1600.0
2014-08-12 15:15:00,174.03,174.03,173.9,173.9,1500.0,114.2827,114.2827,114.1973,114.1973,1500.0
2014-08-12 15:20:00,173.89,174.08,173.88,174.07,2900.0,114.1908,114.3155,114.1842,114.309,2900.0
2014-08-12 15:25:00,174.07,174.09,173.91,173.91,2900.0,114.309,114.3221,114.2039,114.2039,2900.0
2014-08-12 15:30:00,173.89,173.92,173.81,173.87,5100.0,114.1908,114.2105,114.1382,114.1776,5100.0
2014-08-12 15:35:00,173.89,174.06,173.89,174.03,3300.0,114.1908,114.3024,114.1908,114.2827,3300.0
2014-08-12 15:40:00,174.03,174.12,173.85,173.85,5700.0,114.2827,114.3418,114.1645,114.1645,5700.0
2014-08-12 15:45:00,173.85,173.99,173.8,173.95,6900.0,114.1645,114.2564,114.1317,114.2302,6900.0
2014-08-12 15:50:00,173.97,174.07,173.9,173.94,10200.0,114.2433,114.309,114.1973,114.2236,10200.0
2014-08-12 15:55:00,173.91,173.99,173.82,173.85,31500.0,114.2039,114.2564,114.1448,114.1645,31500.0
2014-08-13 09:30:00,174.4,174.56,173.98,174.56,5500.0,114.5257,114.6308,114.2499,114.6308,5500.0
2014-08-13 09:35:00,174.34,174.76,174.34,174.76,3200.0,114.4863,114.7621,114.4863,114.7621,3200.0
2014-08-13 09:40:00,174.76,175.08,174.59,175.08,4600.0,114.7621,114.9722,114.6505,114.9722,4600.0
2014-08-13 09:45:00,175.02,175.11,174.91,175.11,600.0,114.9328,114.9919,114.8606,114.9919,600.0
2014-08-13 09:50:00,175.07,175.14,175.03,175.13,2000.0,114.9657,115.0116,114.9394,115.0051,2000.0
2014-08-13 09:55:00,175.03,175.12,174.95,175.08,1800.0,114.9394,114.9985,114.8869,114.9722,1800.0
2014-08-13 10:00:00,174.96,175.1,174.84,174.98,14800.0,114.8934,114.9854,114.8146,114.9066,14800.0
2014-08-13 10:05:00,174.98,175.2,174.98,175.03,1800.0,114.9066,115.051,114.9066,114.9394,1800.0
2014-08-13 10:10:00,175.01,175.17,174.98,175.02,1900.0,114.9263,115.0313,114.9066,114.9328,1900.0
2014-08-13 10:15:00,175.01,175.15,174.99,175.12,1700.0,114.9263,115.0182,114.9131,114.9985,1700.0
2014-08-13 10:20:00,175.2,175.24,175.15,175.23,1000.0,115.051,115.0773,115.0182,115.0707,1000.0
2014-08-13 10:25:00,175.35,175.35,175.1,175.15,8000.0,115.1495,115.1495,114.9854,115.0182,8000.0
2014-08-13 10:30:00,175.21,175.52,175.17,175.52,14100.0,115.0576,115.2612,115.0313,115.2612,14100.0
2014-08-13 10:35:00,175.54,175.67,175.47,175.67,18200.0,115.2743,115.3597,115.2283,115.3597,18200.0
2014-08-13 10:40:00,175.73,175.78,175.63,175.73,1200.0,115.3991,115.4319,115.3334,115.3991,1200.0
2014-08-13 10:45:00,175.71,175.76,175.59,175.73,11600.0,115.3859,115.4188,115.3071,115.3991,11600.0
2014-08-13 10:50:00,175.76,175.82,175.69,175.75,1300.0,115.4188,115.4582,115.3728,115.4122,1300.0
2014-08-13 10:55:00,175.76,175.91,175.7,175.87,2000.0,115.4188,115.5173,115.3794,115.491,2000.0
2014-08-13 11:00:00,175.87,176.05,175.82,176.03,3100.0,115.491,115.6092,115.4582,115.5961,3100.0
2014-08-13 11:05:00,176.1,176.28,176.04,176.27,5200.0,115.642,115.7602,115.6026,115.7537,5200.0
2014-08-13 11:10:00,176.28,176.42,176.28,176.42,2000.0,115.7602,115.8522,115.7602,115.8522,2000.0
2014-08-13 11:15:00,176.37,176.41,176.21,176.26,6600.0,115.8193,115.8456,115.7143,115.7471,6600.0
2014-08-13 11:20:00,176.28,176.3,176.15,176.21,2400.0,115.7602,115.7734,115.6749,115.7143,2400.0
2014-08-13 11:25:00,176.23,176.34,176.17,176.26,1800.0,115.7274,115.7996,115.688,115.7471,1800.0
2014-08-13 11:30:00,176.28,176.32,176.21,176.32,1400.0,115.7602,115.7865,115.7143,115.7865,1400.0
2014-08-13 11:35:00,176.34,176.42,176.29,176.29,3200.0,115.7996,115.8522,115.7668,115.7668,3200.0
2014-08-13 11:40:00,176.33,176.41,176.26,176.31,2500.0,115.7931,115.8456,115.7471,115.7799,2500.0
2014-08-13 11:45:00,176.33,176.34,176.24,176.28,2600.0,115.7931,115.7996,115.734,115.7602,2600.0
2014-08-13 11:50:00,176.29,176.32,176.14,176.14,2500.0,115.7668,115.7865,115.6683,115.6683,2500.0
2014-08-13 11:55:00,176.15,176.19,176.1,176.12,2000.0,115.6749,115.7011,115.642,115.6552,2000.0
2014-08-13 12:00:00,176.16,176.18,176.1,176.16,1100.0,115.6814,115.6946,115.642,115.6814,1100.0
2014-08-13 12:05:00,176.2,176.35,176.05,176.2,4600.0,115.7077,115.8062,115.6092,115.7077,4600.0
2014-08-13 12:10:00,176.22,176.3,176.16,176.24,1800.0,115.7208,115.7734,115.6814,115.734,1800.0
2014-08-13 12:15:00,176.19,176.26,176.16,176.24,1800.0,115.7011,115.7471,115.6814,115.734,1800.0
2014-08-13 12:20:00,176.21,176.21,176.13,176.17,1800.0,115.7143,115.7143,115.6617,115.688,1800.0
2014-08-13 12:25:00,176.19,176.27,176.19,176.27,1700.0,115.7011,115.7537,115.7011,115.7537,1700.0
2014-08-13 12:30:00,176.29,176.29,176.16,176.18,1100.0,115.7668,115.7668,115.6814,115.6946,1100.0
2014-08-13 12:35:00,176.19,176.21,176.04,176.04,2100.0,115.7011,115.7143,115.6026,115.6026,2100.0
2014-08-13 12:40:00,176.0,176.03,175.9,175.9,1500.0,115.5764,115.5961,115.5107,115.5107,1500.0
2014-08-13 12:45:00,175.96,176.11,175.92,176.1,2800.0,115.5501,115.6486,115.5238,115.642,2800.0
2014-08-13 12:50:00,176.12,176.2,176.1,176.19,1900.0,115.6552,115.7077,115.642,115.7011,1900.0
2014-08-13 12:55:00,176.2,176.23,176.13,176.18,3100.0,115.7077,115.7274,115.6617,115.6946,3100.0
2014-08-13 13:00:00,176.15,176.21,176.12,176.18,3200.0,115.6749,115.7143,115.6552,115.6946,3200.0
2014-08-13 13:05:00,176.22,176.22,176.12,176.12,3100.0,115.7208,115.7208,115.6552,115.6552,3100.0
2014-08-13 13:10:00,176.12,176.16,176.11,176.16,1500.0,115.6552,115.6814,115.6486,115.6814,1500.0
2014-08-13 13:15:00,176.14,176.14,176.07,176.1,10600.0,115.6683,115.6683,115.6223,115.642,10600.0
2014-08-13 13:20:00,176.08,176.16,176.08,176.16,1700.0,115.6289,115.6814,115.6289,115.6814,1700.0
2014-08-13 13:25:00,176.12,176.23,176.04,176.06,2900.0,115.6552,115.7274,115.6026,115.6158,2900.0
2014-08-13 13:30:00,176.03,176.03,175.93,175.94,3100.0,115.5961,115.5961,115.5304,115.537,3100.0
2014-08-13 13:35:00,175.96,176.02,175.91,175.94,3700.0,115.5501,115.5895,115.5173,115.537,3700.0
2014-08-13 13:40:00,175.99,176.0,175.93,175.94,2300.0,115.5698,115.5764,115.5304,115.537,2300.0
2014-08-13 13:45:00,175.89,176.04,175.89,175.99,5000.0,115.5041,115.6026,115.5041,115.5698,5000.0
2014-08-13 13:50:00,175.94,176.03,175.9,176.03,3000.0,115.537,115.5961,115.5107,115.5961,3000.0
2014-08-13 13:55:00,175.99,175.99,175.84,175.84,1900.0,115.5698,115.5698,115.4713,115.4713,1900.0
2014-08-13 14:00:00,175.84,175.95,175.82,175.95,2500.0,115.4713,115.5435,115.4582,115.5435,2500.0
2014-08-13 14:05:00,175.96,175.96,175.85,175.9,2000.0,115.5501,115.5501,115.4779,115.5107,2000.0
2014-08-13 14:10:00,175.84,175.94,175.84,175.92,1900.0,115.4713,115.537,115.4713,115.5238,1900.0
2014-08-13 14:15:00,175.88,175.88,175.79,175.79,1300.0,115.4976,115.4976,115.4385,115.4385,1300.0
2014-08-13 14:20:00,175.79,175.79,175.65,175.73,3100.0,115.4385,115.4385,115.3465,115.3991,3100.0
2014-08-13 14:25:00,175.72,175.76,175.71,175.73,2400.0,115.3925,115.4188,115.3859,115.3991,2400.0
2014-08-13 14:30:00,175.72,175.77,175.72,175.77,2800.0,115.3925,115.4253,115.3925,115.4253,2800.0
2014-08-13 14:35:00,175.74,175.76,175.71,175.76,1500.0,115.4056,115.4188,115.3859,115.4188,1500.0
2014-08-13 14:40:00,175.72,175.75,175.64,175.69,3900.0,115.3925,115.4122,115.34,115.3728,3900.0
2014-08-13 14:45:00,175.64,175.72,175.62,175.71,2700.0,115.34,115.3925,115.3268,115.3859,2700.0
2014-08-13 14:50:00,175.68,175.73,175.64,175.7,2400.0,115.3662,115.3991,115.34,115.3794,2400.0
2014-08-13 14:55:00,175.66,175.77,175.66,175.74,1900.0,115.3531,115.4253,115.3531,115.4056,1900.0
2014-08-13 15:00:00,175.69,175.77,175.67,175.73,5400.0,115.3728,115.4253,115.3597,115.3991,5400.0
2014-08-13 15:05:00,175.77,175.79,175.75,175.78,6500.0,115.4253,115.4385,115.4122,115.4319,6500.0
2014-08-13 15:10:00,175.82,175.82,175.69,175.69,2200.0,115.4582,115.4582,115.3728,115.3728,2200.0
2014-08-13 15:15:00,175.73,175.73,175.66,175.66,3000.0,115.3991,115.3991,115.3531,115.3531,3000.0
2014-08-13 15:20:00,175.68,175.73,175.62,175.72,3700.0,115.3662,115.3991,115.3268,115.3925,3700.0
2014-08-13 15:25:00,175.74,175.77,175.69,175.7,2500.0,115.4056,115.4253,115.3728,115.3794,2500.0
2014-08-13 15:30:00,175.71,175.71,175.61,175.61,4400.0,115.3859,115.3859,115.3203,115.3203,4400.0
2014-08-13 15:35:00,175.62,175.65,175.6,175.61,4600.0,115.3268,115.3465,115.3137,115.3203,4600.0
2014-08-13 15:40:00,175.57,175.72,175.56,175.72,6500.0,115.294,115.3925,115.2874,115.3925,6500.0
2014-08-13 15:45:00,175.72,175.78,175.71,175.78,6300.0,115.3925,115.4319,115.3859,115.4319,6300.0
2014-08-13 15:50:00,175.8,175.84,175.74,175.82,11300.0,115.445,115.4713,115.4056,115.4582,11300.0
2014-08-13 15:55:00,175.8,175.8,175.6,175.71,23500.0,115.445,115.445,115.3137,115.3859,23500.0
2014-08-14 09:30:00,176.59,176.84,176.43,176.84,12600.0,115.9638,116.128,115.8587,116.128,12600.0
2014-08-14 09:35:00,176.59,176.76,176.46,176.71,1500.0,115.9638,116.0755,115.8784,116.0426,1500.0
2014-08-14 09:40:00,176.89,176.89,176.26,176.36,15200.0,116.1608,116.1608,115.7471,115.8128,15200.0
2014-08-14 09:45:00,176.31,176.48,176.25,176.48,1600.0,115.7799,115.8916,115.7405,115.8916,1600.0
2014-08-14 09:50:00,176.48,176.52,176.19,176.19,2500.0,115.8916,115.9179,115.7011,115.7011,2500.0
2014-08-14 09:55:00,176.3,176.3,175.98,176.05,6500.0,115.7734,115.7734,115.5632,115.6092,6500.0
2014-08-14 10:00:00,175.98,175.98,175.82,175.86,600.0,115.5632,115.5632,115.4582,115.4844,600.0
2014-08-14 10:05:00,175.77,175.82,175.67,175.7,20700.0,115.4253,115.4582,115.3597,115.3794,20700.0
2014-08-14 10:10:00,175.73,175.73,175.59,175.66,10900.0,115.3991,115.3991,115.3071,115.3531,10900.0
2014-08-14 10:15:00,175.64,175.87,175.64,175.87,9800.0,115.34,115.491,115.34,115.491,9800.0
2014-08-14 10:20:00,175.89,175.94,175.78,175.9,4700.0,115.5041,115.537,115.4319,115.5107,4700.0
2014-08-14 10:25:00,175.9,176.01,175.71,175.73,22600.0,115.5107,115.5829,115.3859,115.3991,22600.0
2014-08-14 10:30:00,175.72,175.84,175.46,175.64,13100.0,115.3925,115.4713,115.2218,115.34,13100.0
2014-08-14 10:35:00,175.64,175.71,175.52,175.55,12900.0,115.34,115.3859,115.2612,115.2809,12900.0
2014-08-14 10:40:00,175.55,175.58,175.31,175.37,6400.0,115.2809,115.3006,115.1233,115.1627,6400.0
2014-08-14 10:45:00,175.38,175.41,175.34,175.34,3000.0,115.1692,115.1889,115.143,115.143,3000.0
2014-08-14 10:50:00,175.3,175.3,175.01,175.01,3700.0,115.1167,115.1167,114.9263,114.9263,3700.0
2014-08-14 10:55:00,175.02,175.25,175.02,175.12,2900.0,114.9328,115.0839,114.9328,114.9985,2900.0
2014-08-14 11:00:00,175.15,175.28,175.11,175.21,900.0,115.0182,115.1036,114.9919,115.0576,900.0
2014-08-14 11:05:00,175.2,175.2,175.03,175.08,2500.0,115.051,115.051,114.9394,114.9722,2500.0
2014-08-14 11:10:00,175.17,175.2,175.06,175.19,400.0,115.0313,115.051,114.9591,115.0445,400.0
2014-08-14 11:15:00,175.18,175.3,175.13,175.25,2900.0,115.0379,115.1167,115.0051,115.0839,2900.0
2014-08-14 11:20:00,175.39,175.46,175.36,175.36,3900.0,115.1758,115.2218,115.1561,115.1561,3900.0
2014-08-14 11:25:00,175.37,175.37,175.14,175.23,2000.0,115.1627,115.1627,115.0116,115.0707,2000.0
2014-08-14 11:30:00,175.23,175.23,174.72,174.87,21700.0,115.0707,115.0707,114.7358,114.8343,21700.0
2014-08-14 11:35:00,174.89,174.92,174.69,174.69,21200.0,114.8475,114.8672,114.7161,114.7161,21200.0
2014-08-14 11:40:00,174.7,175.02,174.44,174.45,21600.0,114.7227,114.9328,114.5519,114.5585,21600.0
2014-08-14 11:45:00,174.68,174.78,174.56,174.71,6900.0,114.7096,114.7752,114.6308,114.7293,6900.0
2014-08-14 11:50:00,174.73,174.95,174.59,174.94,17100.0,114.7424,114.8869,114.6505,114.8803,17100.0
2014-08-14 11:55:00,174.87,175.03,174.87,175.03,1500.0,114.8343,114.9394,114.8343,114.9394,1500.0
2014-08-14 12:00:00,175.1,175.16,174.99,175.11,2700.0,114.9854,115.0248,114.9131,114.9919,2700.0
2014-08-14 12:05:00,175.07,175.13,175.07,175.07,300.0,114.9657,115.0051,114.9657,114.9657,300.0
2014-08-14 12:10:00,175.11,175.2,175.08,175.13,1200.0,114.9919,115.051,114.9722,115.0051,1200.0
2014-08-14 12:15:00,175.1,175.15,174.97,174.97,2100.0,114.9854,115.0182,114.9,114.9,2100.0
2014-08-14 12:20:00,175.03,175.13,174.98,175.1,800.0,114.9394,115.0051,114.9066,114.9854,800.0
2014-08-14 12:25:00,175.2,175.27,175.11,175.17,3500.0,115.051,115.097,114.9919,115.0313,3500.0
2014-08-14 12:30:00,175.13,175.24,175.13,175.24,1700.0,115.0051,115.0773,115.0051,115.0773,1700.0
2014-08-14 12:35:00,175.24,175.34,175.17,175.31,1500.0,115.0773,115.143,115.0313,115.1233,1500.0
2014-08-14 12:40:00,175.27,175.3,175.15,175.16,2200.0,115.097,115.1167,115.0182,115.0248,2200.0
2014-08-14 12:45:00,175.12,175.12,175.01,175.01,900.0,114.9985,114.9985,114.9263,114.9263,900.0
2014-08-14 12:50:00,175.04,175.25,175.04,175.24,2700.0,114.946,115.0839,114.946,115.0773,2700.0
2014-08-14 12:55:00,175.21,175.27,175.06,175.06,6300.0,115.0576,115.097,114.9591,114.9591,6300.0
2014-08-14 13:00:00,175.07,175.16,175.07,175.14,1900.0,114.9657,115.0248,114.9657,115.0116,1900.0
2014-08-14 13:05:00,175.16,175.16,174.99,175.0,5400.0,115.0248,115.0248,114.9131,114.9197,5400.0
2014-08-14 13:10:00,175.0,175.09,175.0,175.09,6800.0,114.9197,114.9788,114.9197,114.9788,6800.0
2014-08-14 13:15:00,175.15,175.3,175.15,175.27,7900.0,115.0182,115.1167,115.0182,115.097,7900.0
2014-08-14 13:20:00,175.33,175.33,175.29,175.31,900.0,115.1364,115.1364,115.1101,115.1233,900.0
2014-08-14 13:25:00,175.3,175.32,175.28,175.28,800.0,115.1167,115.1298,115.1036,115.1036,800.0
2014-08-14 13:30:00,175.27,175.36,175.21,175.33,2500.0,115.097,115.1561,115.0576,115.1364,2500.0
2014-08-14 13:35:00,175.29,175.34,175.27,175.28,2100.0,115.1101,115.143,115.097,115.1036,2100.0
2014-08-14 13:40:00,175.28,175.32,175.21,175.21,1900.0,115.1036,115.1298,115.0576,115.0576,1900.0
2014-08-14 13:45:00,175.2,175.27,175.2,175.27,1600.0,115.051,115.097,115.051,115.097,1600.0
2014-08-14 13:50:00,175.29,175.35,175.28,175.33,1900.0,115.1101,115.1495,115.1036,115.1364,1900.0
2014-08-14 13:55:00,175.35,175.41,175.29,175.4,22100.0,115.1495,115.1889,115.1101,115.1824,22100.0
2014-08-14 14:00:00,175.46,175.66,175.41,175.52,33300.0,115.2218,115.3531,115.1889,115.2612,33300.0
2014-08-14 14:05:00,175.52,175.62,175.43,175.5,18600.0,115.2612,115.3268,115.2021,115.248,18600.0
2014-08-14 14:10:00,175.55,175.6,175.47,175.52,3100.0,115.2809,115.3137,115.2283,115.2612,3100.0
2014-08-14 14:15:00,175.64,175.64,175.47,175.49,1400.0,115.34,115.34,115.2283,115.2415,1400.0
2014-08-14 14:20:00,175.47,175.49,175.42,175.42,3400.0,115.2283,115.2415,115.1955,115.1955,3400.0
2014-08-14 14:25:00,175.45,175.46,175.37,175.42,2900.0,115.2152,115.2218,115.1627,115.1955,2900.0
2014-08-14 14:30:00,175.46,175.49,175.39,175.39,4100.0,115.2218,115.2415,115.1758,115.1758,4100.0
2014-08-14 14:35:00,175.4,175.48,175.39,175.42,2300.0,115.1824,115.2349,115.1758,115.1955,2300.0
2014-08-14 14:40:00,175.45,175.48,175.42,175.42,1000.0,115.2152,115.2349,115.1955,115.1955,1000.0
2014-08-14 14:45:00,175.46,175.53,175.38,175.38,1600.0,115.2218,115.2677,115.1692,115.1692,1600.0
2014-08-14 14:50:00,175.43,175.46,175.4,175.46,1300.0,115.2021,115.2218,115.1824,115.2218,1300.0
2014-08-14 14:55:00,175.48,175.48,175.42,175.42,1400.0,115.2349,115.2349,115.1955,115.1955,1400.0
2014-08-14 15:00:00,175.4,175.43,175.39,175.43,1800.0,115.1824,115.2021,115.1758,115.2021,1800.0
2014-08-14 15:05:00,175.47,175.47,175.44,175.44,3000.0,115.2283,115.2283,115.2086,115.2086,3000.0
2014-08-14 15:10:00,175.44,175.47,175.42,175.43,3300.0,115.2086,115.2283,115.1955,115.2021,3300.0
2014-08-14 15:15:00,175.46,175.49,175.45,175.49,2500.0,115.2218,115.2415,115.2152,115.2415,2500.0
2014-08-14 15:20:00,175.49,175.52,175.47,175.52,4200.0,115.2415,115.2612,115.2283,115.2612,4200.0
2014-08-14 15:25:00,175.5,175.59,175.5,175.56,2200.0,115.248,115.3071,115.248,115.2874,2200.0
2014-08-14 15:30:00,175.57,175.58,175.48,175.52,4000.0,115.294,115.3006,115.2349,115.2612,4000.0
2014-08-14 15:35:00,175.52,175.53,175.48,175.48,3600.0,115.2612,115.2677,115.2349,115.2349,3600.0
2014-08-14 15:40:00,175.46,175.51,175.44,175.45,7300.0,115.2218,115.2546,115.2086,115.2152,7300.0
2014-08-14 15:45:00,175.44,175.48,175.39,175.42,9700.0,115.2086,115.2349,115.1758,115.1955,9700.0
2014-08-14 15:50:00,175.42,175.49,175.42,175.46,12300.0,115.1955,115.2415,115.1955,115.2218,12300.0
2014-08-14 15:55:00,175.46,175.51,175.42,175.46,19000.0,115.2218,115.2546,115.1955,115.2218,19000.0
2014-08-15 09:30:00,175.95,176.3,175.48,175.9,43000.0,115.5435,115.7734,115.2349,115.5107,43000.0
2014-08-15 09:35:00,176.01,176.22,175.9,176.01,1500.0,115.5829,115.7208,115.5107,115.5829,1500.0
2014-08-15 09:40:00,175.98,175.98,175.77,175.88,2400.0,115.5632,115.5632,115.4253,115.4976,2400.0
2014-08-15 09:45:00,175.97,176.08,175.88,176.08,2200.0,115.5567,115.6289,115.4976,115.6289,2200.0
2014-08-15 09:50:00,176.01,176.36,176.01,176.36,1300.0,115.5829,115.8128,115.5829,115.8128,1300.0
2014-08-15 09:55:00,176.34,176.43,176.31,176.31,2000.0,115.7996,115.8587,115.7799,115.7799,2000.0
2014-08-15 10:00:00,176.44,176.59,176.4,176.43,2300.0,115.8653,115.9638,115.839,115.8587,2300.0
2014-08-15 10:05:00,176.47,176.48,176.15,176.17,4900.0,115.885,115.8916,115.6749,115.688,4900.0
2014-08-15 10:10:00,176.28,176.28,176.21,176.21,200.0,115.7602,115.7602,115.7143,115.7143,200.0
2014-08-15 10:15:00,176.2,176.22,176.06,176.19,2700.0,115.7077,115.7208,115.6158,115.7011,2700.0
2014-08-15 10:20:00,176.26,176.29,176.15,176.2,4400.0,115.7471,115.7668,115.6749,115.7077,4400.0
2014-08-15 10:25:00,176.21,176.31,176.21,176.27,1800.0,115.7143,115.7799,115.7143,115.7537,1800.0
2014-08-15 10:30:00,176.27,176.31,176.21,176.21,2000.0,115.7537,115.7799,115.7143,115.7143,2000.0
2014-08-15 10:35:00,176.23,176.23,176.14,176.17,4300.0,115.7274,115.7274,115.6683,115.688,4300.0
2014-08-15 10:40:00,176.2,176.2,175.74,175.89,5900.0,115.7077,115.7077,115.4056,115.5041,5900.0
2014-08-15 10:45:00,175.87,175.91,175.67,175.77,7100.0,115.491,115.5173,115.3597,115.4253,7100.0
2014-08-15 10:50:00,175.72,175.72,175.45,175.46,11400.0,115.3925,115.3925,115.2152,115.2218,11400.0
2014-08-15 10:55:00,175.5,175.5,175.0,175.37,7500.0,115.248,115.248,114.9197,115.1627,7500.0
2014-08-15 11:00:00,175.35,175.52,175.18,175.18,2600.0,115.1495,115.2612,115.0379,115.0379,2600.0
2014-08-15 11:05:00,175.1,175.13,174.95,175.08,3200.0,114.9854,115.0051,114.8869,114.9722,3200.0
2014-08-15 11:10:00,175.21,175.39,175.18,175.18,3300.0,115.0576,115.1758,115.0379,115.0379,3300.0
2014-08-15 11:15:00,175.2,175.25,175.06,175.06,2100.0,115.051,115.0839,114.9591,114.9591,2100.0
2014-08-15 11:20:00,175.04,175.11,174.93,175.11,1200.0,114.946,114.9919,114.8737,114.9919,1200.0
2014-08-15 11:25:00,175.01,175.11,174.96,174.98,1400.0,114.9263,114.9919,114.8934,114.9066,1400.0
2014-08-15 11:30:00,174.97,175.15,174.88,174.96,1700.0,114.9,115.0182,114.8409,114.8934,1700.0
2014-08-15 11:35:00,174.96,174.98,174.83,174.95,4300.0,114.8934,114.9066,114.8081,114.8869,4300.0
2014-08-15 11:40:00,174.91,174.96,174.7,174.7,4000.0,114.8606,114.8934,114.7227,114.7227,4000.0
2014-08-15 11:45:00,174.71,174.78,174.49,174.56,9500.0,114.7293,114.7752,114.5848,114.6308,9500.0
2014-08-15 11:50:00,174.54,174.55,174.17,174.28,8500.0,114.6176,114.6242,114.3746,114.4469,8500.0
2014-08-15 11:55:00,174.18,174.42,174.04,174.42,1600.0,114.3812,114.5388,114.2893,114.5388,1600.0
2014-08-15 12:00:00,174.43,174.51,174.34,174.34,1700.0,114.5454,114.5979,114.4863,114.4863,1700.0
2014-08-15 12:05:00,174.55,174.59,174.46,174.57,1800.0,114.6242,114.6505,114.5651,114.6373,1800.0
2014-08-15 12:10:00,174.57,174.63,174.51,174.54,3200.0,114.6373,114.6767,114.5979,114.6176,3200.0
2014-08-15 12:15:00,174.5,174.56,174.38,174.46,2600.0,114.5913,114.6308,114.5125,114.5651,2600.0
2014-08-15 12:20:00,174.46,174.52,174.38,174.47,3100.0,114.5651,114.6045,114.5125,114.5716,3100.0
2014-08-15 12:25:00,174.56,174.86,174.56,174.86,3000.0,114.6308,114.8278,114.6308,114.8278,3000.0
2014-08-15 12:30:00,174.87,174.92,174.76,174.76,2300.0,114.8343,114.8672,114.7621,114.7621,2300.0
2014-08-15 12:35:00,174.76,174.99,174.76,174.96,4400.0,114.7621,114.9131,114.7621,114.8934,4400.0
2014-08-15 12:40:00,175.09,175.17,175.07,175.15,2400.0,114.9788,115.0313,114.9657,115.0182,2400.0
2014-08-15 12:45:00,175.19,175.26,175.17,175.23,1600.0,115.0445,115.0904,115.0313,115.0707,1600.0
2014-08-15 12:50:00,175.15,175.18,175.06,175.13,1500.0,115.0182,115.0379,114.9591,115.0051,1500.0
2014-08-15 12:55:00,175.2,175.24,175.16,175.22,600.0,115.051,115.0773,115.0248,115.0642,600.0
2014-08-15 13:00:00,175.06,175.06,174.85,174.85,600.0,114.9591,114.9591,114.8212,114.8212,600.0
2014-08-15 13:05:00,174.9,175.0,174.83,175.0,900.0,114.854,114.9197,114.8081,114.9197,900.0
2014-08-15 13:10:00,175.03,175.13,175.02,175.07,500.0,114.9394,115.0051,114.9328,114.9657,500.0
2014-08-15 13:15:00,175.18,175.18,175.01,175.11,1300.0,115.0379,115.0379,114.9263,114.9919,1300.0
2014-08-15 13:20:00,175.01,175.07,174.92,174.93,1500.0,114.9263,114.9657,114.8672,114.8737,1500.0
2014-08-15 13:25:00,174.86,174.88,174.83,174.88,1400.0,114.8278,114.8409,114.8081,114.8409,1400.0
2014-08-15 13:30:00,174.82,174.86,174.73,174.73,700.0,114.8015,114.8278,114.7424,114.7424,700.0
2014-08-15 13:35:00,174.68,174.68,174.55,174.56,1700.0,114.7096,114.7096,114.6242,114.6308,1700.0
2014-08-15 13:40:00,174.55,174.75,174.55,174.68,1800.0,114.6242,114.7555,114.6242,114.7096,1800.0
2014-08-15 13:45:00,174.6,174.61,174.59,174.61,700.0,114.657,114.6636,114.6505,114.6636,700.0
2014-08-15 13:50:00,174.59,174.6,174.42,174.43,1700.0,114.6505,114.657,114.5388,114.5454,1700.0
2014-08-15 13:55:00,174.38,174.42,174.34,174.36,2600.0,114.5125,114.5388,114.4863,114.4994,2600.0
2014-08-15 14:00:00,174.41,174.45,174.36,174.43,600.0,114.5322,114.5585,114.4994,114.5454,600.0
2014-08-15 14:05:00,174.46,174.54,174.45,174.46,2200.0,114.5651,114.6176,114.5585,114.5651,2200.0
2014-08-15 14:10:00,174.46,174.51,174.44,174.44,1000.0,114.5651,114.5979,114.5519,114.5519,1000.0
2014-08-15 14:15:00,174.44,174.45,174.43,174.44,500.0,114.5519,114.5585,114.5454,114.5519,500.0
2014-08-15 14:20:00,174.44,174.54,174.42,174.54,1500.0,114.5519,114.6176,114.5388,114.6176,1500.0
2014-08-15 14:25:00,174.57,174.83,174.55,174.78,2100.0,114.6373,114.8081,114.6242,114.7752,2100.0
2014-08-15 14:30:00,174.82,174.87,174.66,174.66,1700.0,114.8015,114.8343,114.6964,114.6964,1700.0
2014-08-15 14:35:00,174.63,174.63,174.61,174.62,1000.0,114.6767,114.6767,114.6636,114.6702,1000.0
2014-08-15 14:40:00,174.59,174.76,174.59,174.76,2500.0,114.6505,114.7621,114.6505,114.7621,2500.0
2014-08-15 14:45:00,174.68,174.8,174.68,174.8,1600.0,114.7096,114.7884,114.7096,114.7884,1600.0
2014-08-15 14:50:00,174.76,174.76,174.69,174.7,1400.0,114.7621,114.7621,114.7161,114.7227,1400.0
2014-08-15 14:55:00,174.74,174.74,174.64,174.67,1100.0,114.749,114.749,114.6833,114.703,1100.0
2014-08-15 15:00:00,174.69,174.7,174.54,174.62,1600.0,114.7161,114.7227,114.6176,114.6702,1600.0
2014-08-15 15:05:00,174.63,174.63,174.54,174.58,1900.0,114.6767,114.6767,114.6176,114.6439,1900.0
2014-08-15 15:10:00,174.57,174.65,174.57,174.64,2800.0,114.6373,114.6899,114.6373,114.6833,2800.0
2014-08-15 15:15:00,174.64,174.74,174.58,174.72,3700.0,114.6833,114.749,114.6439,114.7358,3700.0
2014-08-15 15:20:00,174.72,174.73,174.65,174.65,2700.0,114.7358,114.7424,114.6899,114.6899,2700.0
2014-08-15 15:25:00,174.7,174.73,174.65,174.67,4600.0,114.7227,114.7424,114.6899,114.703,4600.0
2014-08-15 15:30:00,174.68,174.81,174.6,174.81,3200.0,114.7096,114.7949,114.657,114.7949,3200.0
2014-08-15 15:35:00,174.81,174.94,174.77,174.8,2700.0,114.7949,114.8803,114.7687,114.7884,2700.0
2014-08-15 15:40:00,174.74,174.79,174.7,174.72,5200.0,114.749,114.7818,114.7227,114.7358,5200.0
2014-08-15 15:45:00,174.72,174.81,174.7,174.8,10700.0,114.7358,114.7949,114.7227,114.7884,10700.0
2014-08-15 15:50:00,174.78,175.13,174.78,175.12,9900.0,114.7752,115.0051,114.7752,114.9985,9900.0
2014-08-15 15:55:00,175.11,175.14,174.97,175.07,28300.0,114.9919,115.0116,114.9,114.9657,28300.0
2014-08-18 09:30:00,176.07,176.07,175.75,175.84,3800.0,115.6223,115.6223,115.4122,115.4713,3800.0
2014-08-18 09:35:00,175.68,175.81,175.55,175.73,1600.0,115.3662,115.4516,115.2809,115.3991,1600.0
2014-08-18 09:40:00,175.6,175.8,175.56,175.56,800.0,115.3137,115.445,115.2874,115.2874,800.0
2014-08-18 09:45:00,175.8,175.8,175.59,175.76,1000.0,115.445,115.445,115.3071,115.4188,1000.0
2014-08-18 09:50:00,175.63,175.75,175.55,175.69,11500.0,115.3334,115.4122,115.2809,115.3728,11500.0
2014-08-18 09:55:00,175.7,175.9,175.7,175.86,2400.0,115.3794,115.5107,115.3794,115.4844,2400.0
2014-08-18 10:00:00,175.91,176.0,175.79,175.96,3500.0,115.5173,115.5764,115.4385,115.5501,3500.0
2014-08-18 10:05:00,175.9,175.95,175.77,175.86,4700.0,115.5107,115.5435,115.4253,115.4844,4700.0
2014-08-18 10:10:00,175.83,175.85,175.76,175.84,1800.0,115.4647,115.4779,115.4188,115.4713,1800.0
2014-08-18 10:15:00,175.84,175.9,175.8,175.82,2700.0,115.4713,115.5107,115.445,115.4582,2700.0
2014-08-18 10:20:00,175.83,175.95,175.81,175.95,5000.0,115.4647,115.5435,115.4516,115.5435,5000.0
2014-08-18 10:25:00,175.95,176.14,175.93,175.93,6500.0,115.5435,115.6683,115.5304,115.5304,6500.0
2014-08-18 10:30:00,175.9,176.01,175.9,175.95,2200.0,115.5107,115.5829,115.5107,115.5435,2200.0
2014-08-18 10:35:00,175.92,175.97,175.9,175.95,1600.0,115.5238,115.5567,115.5107,115.5435,1600.0
2014-08-18 10:40:00,175.92,176.0,175.87,175.88,2200.0,115.5238,115.5764,115.491,115.4976,2200.0
2014-08-18 10:45:00,175.96,176.0,175.81,175.81,6400.0,115.5501,115.5764,115.4516,115.4516,6400.0
2014-08-18 10:50:00,175.85,175.95,175.83,175.88,3300.0,115.4779,115.5435,115.4647,115.4976,3300.0
2014-08-18 10:55:00,175.88,175.92,175.86,175.9,2800.0,115.4976,115.5238,115.4844,115.5107,2800.0
2014-08-18 11:00:00,175.89,175.9,175.77,175.8,1900.0,115.5041,115.5107,115.4253,115.445,1900.0
2014-08-18 11:05:00,175.76,175.87,175.76,175.87,3200.0,115.4188,115.491,115.4188,115.491,3200.0
2014-08-18 11:10:00,175.89,175.92,175.86,175.86,1700.0,115.5041,115.5238,115.4844,115.4844,1700.0
2014-08-18 11:15:00,175.85,175.87,175.73,175.73,8100.0,115.4779,115.491,115.3991,115.3991,8100.0
2014-08-18 11:20:00,175.71,175.71,175.6,175.61,2400.0,115.3859,115.3859,115.3137,115.3203,2400.0
2014-08-18 11:25:00,175.64,175.64,175.47,175.47,4200.0,115.34,115.34,115.2283,115.2283,4200.0
2014-08-18 11:30:00,175.47,175.64,175.47,175.64,7700.0,115.2283,115.34,115.2283,115.34,7700.0
2014-08-18 11:35:00,175.64,175.78,175.61,175.78,3200.0,115.34,115.4319,115.3203,115.4319,3200.0
2014-08-18 11:40:00,175.78,175.84,175.73,175.73,3800.0,115.4319,115.4713,115.3991,115.3991,3800.0
2014-08-18 11:45:00,175.75,175.75,175.66,175.69,1200.0,115.4122,115.4122,115.3531,115.3728,1200.0
2014-08-18 11:50:00,175.72,175.79,175.71,175.75,2100.0,115.3925,115.4385,115.3859,115.4122,2100.0
2014-08-18 11:55:00,175.75,175.79,175.75,175.79,1500.0,115.4122,115.4385,115.4122,115.4385,1500.0
2014-08-18 12:00:00,175.75,175.81,175.74,175.74,2300.0,115.4122,115.4516,115.4056,115.4056,2300.0
2014-08-18 12:05:00,175.75,175.85,175.67,175.67,3600.0,115.4122,115.4779,115.3597,115.3597,3600.0
2014-08-18 12:10:00,175.68,175.69,175.6,175.6,1200.0,115.3662,115.3728,115.3137,115.3137,1200.0
2014-08-18 12:15:00,175.6,175.63,175.56,175.58,2000.0,115.3137,115.3334,115.2874,115.3006,2000.0
2014-08-18 12:20:00,175.62,175.63,175.58,175.62,1900.0,115.3268,115.3334,115.3006,115.3268,1900.0
2014-08-18 12:25:00,175.63,175.69,175.62,175.63,2800.0,115.3334,115.3728,115.3268,115.3334,2800.0
2014-08-18 12:30:00,175.62,175.63,175.53,175.63,3000.0,115.3268,115.3334,115.2677,115.3334,3000.0
2014-08-18 12:35:00,175.63,175.73,175.63,175.7,1200.0,115.3334,115.3991,115.3334,115.3794,1200.0
2014-08-18 12:40:00,175.67,175.67,175.57,175.57,1000.0,115.3597,115.3597,115.294,115.294,1000.0
2014-08-18 12:45:00,175.57,175.59,175.52,175.52,2900.0,115.294,115.3071,115.2612,115.2612,2900.0
2014-08-18 12:50:00,175.52,175.6,175.51,175.53,3200.0,115.2612,115.3137,115.2546,115.2677,3200.0
2014-08-18 12:55:00,175.5,175.5,175.47,175.47,900.0,115.248,115.248,115.2283,115.2283,900.0
2014-08-18 13:00:00,175.49,175.49,175.34,175.36,5600.0,115.2415,115.2415,115.143,115.1561,5600.0
2014-08-18 13:05:00,175.36,175.37,175.3,175.3,1800.0,115.1561,115.1627,115.1167,115.1167,1800.0
2014-08-18 13:10:00,175.31,175.32,175.25,175.29,1600.0,115.1233,115.1298,115.0839,115.1101,1600.0
2014-08-18 13:15:00,175.25,175.31,175.25,175.26,3000.0,115.0839,115.1233,115.0839,115.0904,3000.0
2014-08-18 13:20:00,175.27,175.27,175.21,175.21,600.0,115.097,115.097,115.0576,115.0576,600.0
2014-08-18 13:25:00,175.21,175.27,175.17,175.27,2400.0,115.0576,115.097,115.0313,115.097,2400.0
2014-08-18 13:30:00,175.24,175.28,175.22,175.28,1500.0,115.0773,115.1036,115.0642,115.1036,1500.0
2014-08-18 13:35:00,175.27,175.27,175.21,175.22,600.0,115.097,115.097,115.0576,115.0642,600.0
2014-08-18 13:40:00,175.22,175.29,175.21,175.29,2000.0,115.0642,115.1101,115.0576,115.1101,2000.0
2014-08-18 13:45:00,175.3,175.36,175.27,175.27,2200.0,115.1167,115.1561,115.097,115.097,2200.0
2014-08-18 13:50:00,175.27,175.34,175.22,175.22,1400.0,115.097,115.143,115.0642,115.0642,1400.0
2014-08-18 13:55:00,175.19,175.23,175.16,175.19,10800.0,115.0445,115.0707,115.0248,115.0445,10800.0
2014-08-18 14:00:00,175.19,175.33,175.19,175.33,2500.0,115.0445,115.1364,115.0445,115.1364,2500.0
2014-08-18 14:05:00,175.31,175.38,175.31,175.33,3300.0,115.1233,115.1692,115.1233,115.1364,3300.0
2014-08-18 14:10:00,175.35,175.36,175.34,175.36,1200.0,115.1495,115.1561,115.143,115.1561,1200.0
2014-08-18 14:15:00,175.36,175.37,175.31,175.35,3100.0,115.1561,115.1627,115.1233,115.1495,3100.0
2014-08-18 14:20:00,175.34,175.38,175.31,175.35,1500.0,115.143,115.1692,115.1233,115.1495,1500.0
2014-08-18 14:25:00,175.35,175.38,175.32,175.36,1300.0,115.1495,115.1692,115.1298,115.1561,1300.0
2014-08-18 14:30:00,175.38,175.57,175.36,175.51,6500.0,115.1692,115.294,115.1561,115.2546,6500.0
2014-08-18 14:35:00,175.48,175.5,175.42,175.42,2000.0,115.2349,115.248,115.1955,115.1955,2000.0
2014-08-18 14:40:00,175.42,175.49,175.42,175.48,1700.0,115.1955,115.2415,115.1955,115.2349,1700.0
2014-08-18 14:45:00,175.44,175.47,175.44,175.46,900.0,115.2086,115.2283,115.2086,115.2218,900.0
2014-08-18 14:50:00,175.46,175.46,175.41,175.45,1200.0,115.2218,115.2218,115.1889,115.2152,1200.0
2014-08-18 14:55:00,175.45,175.5,175.41,175.5,2900.0,115.2152,115.248,115.1889,115.248,2900.0
2014-08-18 15:00:00,175.5,175.51,175.41,175.44,4900.0,115.248,115.2546,115.1889,115.2086,4900.0
2014-08-18 15:05:00,175.45,175.46,175.45,175.46,700.0,115.2152,115.2218,115.2152,115.2218,700.0
2014-08-18 15:10:00,175.49,175.53,175.43,175.48,12300.0,115.2415,115.2677,115.2021,115.2349,12300.0
2014-08-18 15:15:00,175.48,175.49,175.42,175.46,3400.0,115.2349,115.2415,115.1955,115.2218,3400.0
2014-08-18 15:20:00,175.46,175.46,175.38,175.38,2400.0,115.2218,115.2218,115.1692,115.1692,2400.0
2014-08-18 15:25:00,175.36,175.38,175.28,175.28,3700.0,115.1561,115.1692,115.1036,115.1036,3700.0
2014-08-18 15:30:00,175.29,175.36,175.28,175.33,8100.0,115.1101,115.1561,115.1036,115.1364,8100.0
2014-08-18 15:35:00,175.33,175.39,175.31,175.34,5100.0,115.1364,115.1758,115.1233,115.143,5100.0
2014-08-18 15:40:00,175.33,175.56,175.33,175.54,9600.0,115.1364,115.2874,115.1364,115.2743,9600.0
2014-08-18 15:45:00,175.56,175.56,175.51,175.56,7600.0,115.2874,115.2874,115.2546,115.2874,7600.0
2014-08-18 15:50:00,175.56,175.67,175.48,175.49,22300.0,115.2874,115.3597,115.2349,115.2415,22300.0
2014-08-18 15:55:00,175.51,175.81,175.49,175.7,34200.0,115.2546,115.4516,115.2415,115.3794,34200.0
2014-08-19 09:30:00,175.78,176.14,175.61,175.94,4200.0,115.4319,115.6683,115.3203,115.537,4200.0
2014-08-19 09:35:00,176.08,176.1,175.52,175.52,1800.0,115.6289,115.642,115.2612,115.2612,1800.0
2014-08-19 09:40:00,175.67,175.82,175.59,175.61,1500.0,115.3597,115.4582,115.3071,115.3203,1500.0
2014-08-19 09:45:00,175.57,175.68,175.52,175.68,1400.0,115.294,115.3662,115.2612,115.3662,1400.0
2014-08-19 09:50:00,175.56,175.74,175.56,175.74,300.0,115.2874,115.4056,115.2874,115.4056,300.0
2014-08-19 09:55:00,175.78,175.9,175.7,175.72,3100.0,115.4319,115.5107,115.3794,115.3925,3100.0
2014-08-19 10:00:00,175.88,176.12,175.88,175.98,3700.0,115.4976,115.6552,115.4976,115.5632,3700.0
2014-08-19 10:05:00,175.91,176.06,175.79,176.06,3700.0,115.5173,115.6158,115.4385,115.6158,3700.0
2014-08-19 10:10:00,176.15,176.22,176.04,176.2,3800.0,115.6749,115.7208,115.6026,115.7077,3800.0
2014-08-19 10:15:00,176.07,176.13,175.93,176.13,1700.0,115.6223,115.6617,115.5304,115.6617,1700.0
2014-08-19 10:20:00,176.13,176.13,175.99,175.99,1800.0,115.6617,115.6617,115.5698,115.5698,1800.0
2014-08-19 10:25:00,176.1,176.1,176.0,176.0,900.0,115.642,115.642,115.5764,115.5764,900.0
2014-08-19 10:30:00,176.03,176.07,175.98,176.05,1200.0,115.5961,115.6223,115.5632,115.6092,1200.0
2014-08-19 10:35:00,175.94,176.01,175.88,176.01,17500.0,115.537,115.5829,115.4976,115.5829,17500.0
2014-08-19 10:40:00,175.97,176.0,175.78,175.78,1200.0,115.5567,115.5764,115.4319,115.4319,1200.0
2014-08-19 10:45:00,175.86,175.99,175.86,175.98,500.0,115.4844,115.5698,115.4844,115.5632,500.0
2014-08-19 10:50:00,176.06,176.16,176.06,176.13,1900.0,115.6158,115.6814,115.6158,115.6617,1900.0
2014-08-19 10:55:00,176.13,176.3,176.13,176.27,1600.0,115.6617,115.7734,115.6617,115.7537,1600.0
2014-08-19 11:00:00,176.24,176.33,176.24,176.25,500.0,115.734,115.7931,115.734,115.7405,500.0
2014-08-19 11:05:00,176.2,176.32,176.2,176.32,1700.0,115.7077,115.7865,115.7077,115.7865,1700.0
2014-08-19 11:10:00,176.27,176.27,176.14,176.14,1300.0,115.7537,115.7537,115.6683,115.6683,1300.0
2014-08-19 11:15:00,176.18,176.24,176.18,176.24,1000.0,115.6946,115.734,115.6946,115.734,1000.0
2014-08-19 11:20:00,176.28,176.41,176.24,176.41,1600.0,115.7602,115.8456,115.734,115.8456,1600.0
2014-08-19 11:25:00,176.43,176.47,176.4,176.45,900.0,115.8587,115.885,115.839,115.8719,900.0
2014-08-19 11:30:00,176.41,176.48,176.41,176.42,1900.0,115.8456,115.8916,115.8456,115.8522,1900.0
2014-08-19 11:35:00,176.43,176.43,176.26,176.32,3100.0,115.8587,115.8587,115.7471,115.7865,3100.0
2014-08-19 11:40:00,176.39,176.39,176.29,176.31,600.0,115.8325,115.8325,115.7668,115.7799,600.0
2014-08-19 11:45:00,176.33,176.35,176.26,176.29,13300.0,115.7931,115.8062,115.7471,115.7668,13300.0
2014-08-19 11:50:00,176.34,176.37,176.26,176.37,3300.0,115.7996,115.8193,115.7471,115.8193,3300.0
2014-08-19 11:55:00,176.37,176.43,176.37,176.43,600.0,115.8193,115.8587,115.8193,115.8587,600.0
2014-08-19 12:00:00,176.45,176.55,176.45,176.51,800.0,115.8719,115.9376,115.8719,115.9113,800.0
2014-08-19 12:05:00,176.49,176.52,176.46,176.52,600.0,115.8982,115.9179,115.8784,115.9179,600.0
2014-08-19 12:10:00,176.53,176.62,176.52,176.62,4900.0,115.9244,115.9835,115.9179,115.9835,4900.0
2014-08-19 12:15:00,176.65,176.76,176.65,176.76,1200.0,116.0032,116.0755,116.0032,116.0755,1200.0
2014-08-19 12:20:00,176.77,176.8,176.77,176.8,500.0,116.082,116.1017,116.082,116.1017,500.0
2014-08-19 12:25:00,176.8,176.99,176.8,176.97,2600.0,116.1017,116.2265,116.1017,116.2134,2600.0
2014-08-19 12:30:00,177.0,177.02,176.99,177.02,5900.0,116.2331,116.2462,116.2265,116.2462,5900.0
2014-08-19 12:35:00,177.0,177.0,177.0,177.0,900.0,116.2331,116.2331,116.2331,116.2331,900.0
2014-08-19 12:40:00,177.01,177.03,177.0,177.0,500.0,116.2396,116.2528,116.2331,116.2331,500.0
2014-08-19 12:45:00,177.05,177.1,177.05,177.05,1100.0,116.2659,116.2987,116.2659,116.2659,1100.0
2014-08-19 12:50:00,177.02,177.06,177.02,177.06,500.0,116.2462,116.2725,116.2462,116.2725,500.0
2014-08-19 12:55:00,177.09,177.14,177.09,177.14,500.0,116.2922,116.325,116.2922,116.325,500.0
2014-08-19 13:00:00,177.12,177.16,177.1,177.15,800.0,116.3119,116.3381,116.2987,116.3316,800.0
2014-08-19 13:05:00,177.12,177.13,177.08,177.12,600.0,116.3119,116.3184,116.2856,116.3119,600.0
2014-08-19 13:10:00,177.09,177.09,177.03,177.07,1300.0,116.2922,116.2922,116.2528,116.279,1300.0
2014-08-19 13:15:00,177.05,177.05,177.04,177.04,200.0,116.2659,116.2659,116.2593,116.2593,200.0
2014-08-19 13:20:00,176.99,176.99,176.99,176.99,700.0,116.2265,116.2265,116.2265,116.2265,700.0
2014-08-19 13:25:00,176.92,176.92,176.8,176.8,1600.0,116.1805,116.1805,116.1017,116.1017,1600.0
2014-08-19 13:30:00,176.81,176.83,176.76,176.79,1100.0,116.1083,116.1214,116.0755,116.0952,1100.0
2014-08-19 13:35:00,176.83,176.83,176.73,176.73,1200.0,116.1214,116.1214,116.0558,116.0558,1200.0
2014-08-19 13:40:00,176.75,176.75,176.64,176.71,900.0,116.0689,116.0689,115.9967,116.0426,900.0
2014-08-19 13:45:00,176.76,176.76,176.71,176.71,1000.0,116.0755,116.0755,116.0426,116.0426,1000.0
2014-08-19 13:50:00,176.71,176.71,176.71,176.71,400.0,116.0426,116.0426,116.0426,116.0426,400.0
2014-08-19 13:55:00,176.72,176.73,176.71,176.71,1700.0,116.0492,116.0558,116.0426,116.0426,1700.0
2014-08-19 14:00:00,176.74,176.74,176.74,176.74,100.0,116.0623,116.0623,116.0623,116.0623,100.0
2014-08-19 14:05:00,176.73,176.75,176.67,176.69,1900.0,116.0558,116.0689,116.0164,116.0295,1900.0
2014-08-19 14:10:00,176.69,176.78,176.69,176.78,1600.0,116.0295,116.0886,116.0295,116.0886,1600.0
2014-08-19 14:15:00,176.78,176.78,176.64,176.65,1300.0,116.0886,116.0886,115.9967,116.0032,1300.0
2014-08-19 14:20:00,176.58,176.61,176.58,176.59,1100.0,115.9573,115.977,115.9573,115.9638,1100.0
2014-08-19 14:25:00,176.59,176.66,176.59,176.6,2200.0,115.9638,116.0098,115.9638,115.9704,2200.0
2014-08-19 14:30:00,176.56,176.61,176.56,176.56,400.0,115.9441,115.977,115.9441,115.9441,400.0
2014-08-19 14:35:00,176.51,176.56,176.5,176.52,6100.0,115.9113,115.9441,115.9047,115.9179,6100.0
2014-08-19 14:40:00,176.56,176.56,176.46,176.46,1700.0,115.9441,115.9441,115.8784,115.8784,1700.0
2014-08-19 14:45:00,176.47,176.47,176.43,176.44,1800.0,115.885,115.885,115.8587,115.8653,1800.0
2014-08-19 14:50:00,176.41,176.46,176.41,176.42,2200.0,115.8456,115.8784,115.8456,115.8522,2200.0
2014-08-19 14:55:00,176.4,176.41,176.38,176.39,1400.0,115.839,115.8456,115.8259,115.8325,1400.0
2014-08-19 15:00:00,176.38,176.4,176.36,176.39,2100.0,115.8259,115.839,115.8128,115.8325,2100.0
2014-08-19 15:05:00,176.41,176.41,176.38,176.4,1600.0,115.8456,115.8456,115.8259,115.839,1600.0
2014-08-19 15:10:00,176.4,176.4,176.35,176.35,2700.0,115.839,115.839,115.8062,115.8062,2700.0
2014-08-19 15:15:00,176.36,176.36,176.28,176.3,2200.0,115.8128,115.8128,115.7602,115.7734,2200.0
2014-08-19 15:20:00,176.3,176.3,176.25,176.26,1000.0,115.7734,115.7734,115.7405,115.7471,1000.0
2014-08-19 15:25:00,176.25,176.29,176.22,176.29,4800.0,115.7405,115.7668,115.7208,115.7668,4800.0
2014-08-19 15:30:00,176.29,176.32,176.21,176.21,3000.0,115.7668,115.7865,115.7143,115.7143,3000.0
2014-08-19 15:35:00,176.22,176.31,176.21,176.29,3000.0,115.7208,115.7799,115.7143,115.7668,3000.0
2014-08-19 15:40:00,176.29,176.44,176.29,176.42,4000.0,115.7668,115.8653,115.7668,115.8522,4000.0
2014-08-19 15:45:00,176.39,176.42,176.34,176.42,2900.0,115.8325,115.8522,115.7996,115.8522,2900.0
2014-08-19 15:50:00,176.43,176.45,176.37,176.39,4500.0,115.8587,115.8719,115.8193,115.8325,4500.0
2014-08-19 15:55:00,176.38,176.48,176.38,176.43,16100.0,115.8259,115.8916,115.8259,115.8587,16100.0
2014-08-20 09:30:00,176.54,176.54,175.6,175.68,6400.0,115.931,115.931,115.3137,115.3662,6400.0
2014-08-20 09:35:00,176.03,176.05,175.66,175.8,1100.0,115.5961,115.6092,115.3531,115.445,1100.0
2014-08-20 09:40:00,175.73,175.89,175.68,175.69,1400.0,115.3991,115.5041,115.3662,115.3728,1400.0
2014-08-20 09:45:00,175.77,175.94,175.59,175.59,4400.0,115.4253,115.537,115.3071,115.3071,4400.0
2014-08-20 09:50:00,175.7,175.71,175.67,175.67,700.0,115.3794,115.3859,115.3597,115.3597,700.0
2014-08-20 09:55:00,175.65,175.67,175.59,175.59,2200.0,115.3465,115.3597,115.3071,115.3071,2200.0
2014-08-20 10:00:00,175.5,175.76,175.5,175.75,2100.0,115.248,115.4188,115.248,115.4122,2100.0
2014-08-20 10:05:00,175.68,175.82,175.68,175.78,1600.0,115.3662,115.4582,115.3662,115.4319,1600.0
2014-08-20 10:10:00,175.77,175.86,175.74,175.86,900.0,115.4253,115.4844,115.4056,115.4844,900.0
2014-08-20 10:15:00,175.81,176.15,175.76,176.15,1900.0,115.4516,115.6749,115.4188,115.6749,1900.0
2014-08-20 10:20:00,176.16,176.37,176.12,176.37,1400.0,115.6814,115.8193,115.6552,115.8193,1400.0
2014-08-20 10:25:00,176.48,176.66,176.43,176.66,11300.0,115.8916,116.0098,115.8587,116.0098,11300.0
2014-08-20 10:30:00,176.59,176.98,176.44,176.49,43500.0,115.9638,116.2199,115.8653,115.8982,43500.0
2014-08-20 10:35:00,176.37,176.39,176.26,176.34,13000.0,115.8193,115.8325,115.7471,115.7996,13000.0
2014-08-20 10:40:00,176.36,176.43,176.25,176.3,10900.0,115.8128,115.8587,115.7405,115.7734,10900.0
2014-08-20 10:45:00,176.3,176.33,176.21,176.23,7700.0,115.7734,115.7931,115.7143,115.7274,7700.0
2014-08-20 10:50:00,176.2,176.25,176.08,176.22,8600.0,115.7077,115.7405,115.6289,115.7208,8600.0
2014-08-20 10:55:00,176.23,176.26,176.15,176.15,9000.0,115.7274,115.7471,115.6749,115.6749,9000.0
2014-08-20 11:00:00,176.15,176.19,176.08,176.08,9500.0,115.6749,115.7011,115.6289,115.6289,9500.0
2014-08-20 11:05:00,176.05,176.4,175.97,176.16,16100.0,115.6092,115.839,115.5567,115.6814,16100.0
2014-08-20 11:10:00,176.16,176.62,176.04,176.38,22600.0,115.6814,115.9835,115.6026,115.8259,22600.0
2014-08-20 11:15:00,176.4,176.42,176.3,176.3,1500.0,115.839,115.8522,115.7734,115.7734,1500.0
2014-08-20 11:20:00,176.34,176.45,176.34,176.45,1600.0,115.7996,115.8719,115.7996,115.8719,1600.0
2014-08-20 11:25:00,176.42,176.42,176.33,176.35,1700.0,115.8522,115.8522,115.7931,115.8062,1700.0
2014-08-20 11:30:00,176.36,176.46,176.36,176.43,4400.0,115.8128,115.8784,115.8128,115.8587,4400.0
2014-08-20 11:35:00,176.31,176.35,176.25,176.35,1100.0,115.7799,115.8062,115.7405,115.8062,1100.0
2014-08-20 11:40:00,176.32,176.67,176.26,176.67,7700.0,115.7865,116.0164,115.7471,116.0164,7700.0
2014-08-20 11:45:00,176.63,176.63,176.52,176.54,5200.0,115.9901,115.9901,115.9179,115.931,5200.0
2014-08-20 11:50:00,176.54,176.57,176.5,176.5,1600.0,115.931,115.9507,115.9047,115.9047,1600.0
2014-08-20 11:55:00,176.45,176.51,176.45,176.51,500.0,115.8719,115.9113,115.8719,115.9113,500.0
2014-08-20 12:00:00,176.5,176.59,176.5,176.57,2800.0,115.9047,115.9638,115.9047,115.9507,2800.0
2014-08-20 12:05:00,176.55,176.72,176.52,176.63,5400.0,115.9376,116.0492,115.9179,115.9901,5400.0
2014-08-20 12:10:00,176.62,176.67,176.6,176.67,2700.0,115.9835,116.0164,115.9704,116.0164,2700.0
2014-08-20 12:15:00,176.67,176.81,176.67,176.81,700.0,116.0164,116.1083,116.0164,116.1083,700.0
2014-08-20 12:20:00,176.77,176.91,176.75,176.91,2900.0,116.082,116.174,116.0689,116.174,2900.0
2014-08-20 12:25:00,176.88,177.0,176.88,177.0,2300.0,116.1543,116.2331,116.1543,116.2331,2300.0
2014-08-20 12:30:00,176.92,177.03,176.92,177.02,1300.0,116.1805,116.2528,116.1805,116.2462,1300.0
2014-08-20 12:35:00,177.05,177.1,177.03,177.1,1000.0,116.2659,116.2987,116.2528,116.2987,1000.0
2014-08-20 12:40:00,177.1,177.16,177.1,177.16,3500.0,116.2987,116.3381,116.2987,116.3381,3500.0
2014-08-20 12:45:00,177.12,177.15,177.12,177.15,200.0,116.3119,116.3316,116.3119,116.3316,200.0
2014-08-20 12:50:00,177.08,177.21,177.02,177.16,3400.0,116.2856,116.371,116.2462,116.3381,3400.0
2014-08-20 12:55:00,177.06,177.42,177.05,177.32,6200.0,116.2725,116.5089,116.2659,116.4432,6200.0
2014-08-20 13:00:00,177.21,177.21,177.15,177.18,3500.0,116.371,116.371,116.3316,116.3513,3500.0
2014-08-20 13:05:00,177.2,177.34,177.17,177.34,1200.0,116.3644,116.4563,116.3447,116.4563,1200.0
2014-08-20 13:10:00,177.32,177.8,177.32,177.63,7600.0,116.4432,116.7584,116.4432,116.6468,7600.0
2014-08-20 13:15:00,177.62,177.73,177.6,177.65,2700.0,116.6402,116.7124,116.6271,116.6599,2700.0
2014-08-20 13:20:00,177.62,177.74,177.61,177.63,1200.0,116.6402,116.719,116.6336,116.6468,1200.0
2014-08-20 13:25:00,177.71,177.72,177.65,177.69,700.0,116.6993,116.7059,116.6599,116.6862,700.0
2014-08-20 13:30:00,177.69,177.71,177.65,177.71,1200.0,116.6862,116.6993,116.6599,116.6993,1200.0
2014-08-20 13:35:00,177.75,177.75,177.67,177.73,3000.0,116.7256,116.7256,116.673,116.7124,3000.0
2014-08-20 13:40:00,177.75,177.81,177.75,177.8,1000.0,116.7256,116.765,116.7256,116.7584,1000.0
2014-08-20 13:45:00,177.78,177.81,177.71,177.71,1600.0,116.7453,116.765,116.6993,116.6993,1600.0
2014-08-20 13:50:00,177.71,177.71,177.65,177.7,2200.0,116.6993,116.6993,116.6599,116.6927,2200.0
2014-08-20 13:55:00,177.68,177.73,177.64,177.73,4800.0,116.6796,116.7124,116.6533,116.7124,4800.0
2014-08-20 14:00:00,177.72,177.76,177.12,177.12,12100.0,116.7059,116.7321,116.3119,116.3119,12100.0
2014-08-20 14:05:00,176.97,177.13,176.9,176.95,5400.0,116.2134,116.3184,116.1674,116.2002,5400.0
2014-08-20 14:10:00,176.95,177.05,176.69,176.81,4000.0,116.2002,116.2659,116.0295,116.1083,4000.0
2014-08-20 14:15:00,176.74,176.84,176.74,176.84,1100.0,116.0623,116.128,116.0623,116.128,1100.0
2014-08-20 14:20:00,176.8,177.07,176.8,177.03,2700.0,116.1017,116.279,116.1017,116.2528,2700.0
2014-08-20 14:25:00,177.0,177.09,176.98,177.03,4600.0,116.2331,116.2922,116.2199,116.2528,4600.0
2014-08-20 14:30:00,177.12,177.25,177.1,177.2,1400.0,116.3119,116.3972,116.2987,116.3644,1400.0
2014-08-20 14:35:00,177.24,177.35,177.21,177.31,3300.0,116.3907,116.4629,116.371,116.4366,3300.0
2014-08-20 14:40:00,177.32,177.32,177.17,177.25,2000.0,116.4432,116.4432,116.3447,116.3972,2000.0
2014-08-20 14:45:00,177.32,177.39,177.3,177.38,1100.0,116.4432,116.4892,116.4301,116.4826,1100.0
2014-08-20 14:50:00,177.44,177.51,177.43,177.5,2100.0,116.522,116.568,116.5154,116.5614,2100.0
2014-08-20 14:55:00,177.43,177.55,177.43,177.54,1200.0,116.5154,116.5942,116.5154,116.5877,1200.0
2014-08-20 15:00:00,177.52,177.69,177.52,177.54,2900.0,116.5745,116.6862,116.5745,116.5877,2900.0
2014-08-20 15:05:00,177.55,177.57,177.46,177.53,2100.0,116.5942,116.6074,116.5351,116.5811,2100.0
2014-08-20 15:10:00,177.55,177.59,177.4,177.44,3000.0,116.5942,116.6205,116.4957,116.522,3000.0
2014-08-20 15:15:00,177.43,177.49,177.41,177.46,3300.0,116.5154,116.5548,116.5023,116.5351,3300.0
2014-08-20 15:20:00,177.44,177.59,177.4,177.4,2600.0,116.522,116.6205,116.4957,116.4957,2600.0
2014-08-20 15:25:00,177.43,177.49,177.37,177.45,3000.0,116.5154,116.5548,116.476,116.5286,3000.0
2014-08-20 15:30:00,177.43,177.43,177.38,177.4,2800.0,116.5154,116.5154,116.4826,116.4957,2800.0
2014-08-20 15:35:00,177.4,177.44,177.29,177.37,3500.0,116.4957,116.522,116.4235,116.476,3500.0
2014-08-20 15:40:00,177.38,177.42,177.24,177.25,3800.0,116.4826,116.5089,116.3907,116.3972,3800.0
2014-08-20 15:45:00,177.24,177.26,177.0,177.0,6400.0,116.3907,116.4038,116.2331,116.2331,6400.0
2014-08-20 15:50:00,177.03,177.16,177.03,177.07,10400.0,116.2528,116.3381,116.2528,116.279,10400.0
2014-08-20 15:55:00,177.07,177.57,177.02,177.26,31500.0,116.279,116.6074,116.2462,116.4038,31500.0
2014-08-21 09:30:00,177.89,177.89,177.25,177.33,6600.0,116.8175,116.8175,116.3972,116.4498,6600.0
2014-08-21 09:35:00,177.68,177.68,177.4,177.65,2200.0,116.6796,116.6796,116.4957,116.6599,2200.0
2014-08-21 09:40:00,177.64,177.69,177.53,177.53,3800.0,116.6533,116.6862,116.5811,116.5811,3800.0
2014-08-21 09:45:00,177.57,177.81,177.57,177.8,1600.0,116.6074,116.765,116.6074,116.7584,1600.0
2014-08-21 09:50:00,177.82,177.9,177.78,177.88,1900.0,116.7715,116.8241,116.7453,116.8109,1900.0
2014-08-21 09:55:00,177.88,178.02,177.68,178.02,8700.0,116.8109,116.9029,116.6796,116.9029,8700.0
2014-08-21 10:00:00,178.19,178.26,178.02,178.12,5200.0,117.0145,117.0605,116.9029,116.9685,5200.0
2014-08-21 10:05:00,178.06,178.11,177.96,177.96,5900.0,116.9291,116.962,116.8635,116.8635,5900.0
2014-08-21 10:10:00,178.06,178.06,177.93,177.98,7700.0,116.9291,116.9291,116.8438,116.8766,7700.0
2014-08-21 10:15:00,178.03,178.17,178.02,178.17,700.0,116.9094,117.0014,116.9029,117.0014,700.0
2014-08-21 10:20:00,178.15,178.22,178.06,178.11,3800.0,116.9882,117.0342,116.9291,116.962,3800.0
2014-08-21 10:25:00,178.01,178.01,177.54,177.54,4800.0,116.8963,116.8963,116.5877,116.5877,4800.0
2014-08-21 10:30:00,177.53,177.58,177.44,177.51,2200.0,116.5811,116.6139,116.522,116.568,2200.0
2014-08-21 10:35:00,177.68,177.86,177.68,177.78,2900.0,116.6796,116.7978,116.6796,116.7453,2900.0
2014-08-21 10:40:00,177.78,177.78,177.69,177.75,2100.0,116.7453,116.7453,116.6862,116.7256,2100.0
2014-08-21 10:45:00,177.73,177.77,177.62,177.65,2000.0,116.7124,116.7387,116.6402,116.6599,2000.0
2014-08-21 10:50:00,177.67,177.77,177.65,177.74,4900.0,116.673,116.7387,116.6599,116.719,4900.0
2014-08-21 10:55:00,177.72,177.72,177.58,177.58,800.0,116.7059,116.7059,116.6139,116.6139,800.0
2014-08-21 11:00:00,177.66,177.77,177.58,177.77,4800.0,116.6665,116.7387,116.6139,116.7387,4800.0
2014-08-21 11:05:00,177.75,177.75,177.62,177.62,300.0,116.7256,116.7256,116.6402,116.6402,300.0
2014-08-21 11:10:00,177.62,177.62,177.47,177.47,2900.0,116.6402,116.6402,116.5417,116.5417,2900.0
2014-08-21 11:15:00,177.47,177.53,177.46,177.5,1400.0,116.5417,116.5811,116.5351,116.5614,1400.0
2014-08-21 11:20:00,177.45,177.45,177.29,177.4,3000.0,116.5286,116.5286,116.4235,116.4957,3000.0
2014-08-21 11:25:00,177.4,177.63,177.4,177.63,2300.0,116.4957,116.6468,116.4957,116.6468,2300.0
2014-08-21 11:30:00,177.67,177.72,177.54,177.72,3900.0,116.673,116.7059,116.5877,116.7059,3900.0
2014-08-21 11:35:00,177.75,177.77,177.71,177.71,700.0,116.7256,116.7387,116.6993,116.6993,700.0
2014-08-21 11:40:00,177.73,177.77,177.72,177.74,1200.0,116.7124,116.7387,116.7059,116.719,1200.0
2014-08-21 11:45:00,177.66,177.66,177.58,177.58,600.0,116.6665,116.6665,116.6139,116.6139,600.0
2014-08-21 11:50:00,177.53,177.72,177.53,177.72,2300.0,116.5811,116.7059,116.5811,116.7059,2300.0
2014-08-21 11:55:00,177.71,177.72,177.64,177.65,500.0,116.6993,116.7059,116.6533,116.6599,500.0
2014-08-21 12:00:00,177.63,177.63,177.53,177.61,800.0,116.6468,116.6468,116.5811,116.6336,800.0
2014-08-21 12:05:00,177.51,177.56,177.42,177.42,900.0,116.568,116.6008,116.5089,116.5089,900.0
2014-08-21 12:10:00,177.38,177.5,177.37,177.46,2500.0,116.4826,116.5614,116.476,116.5351,2500.0
2014-08-21 12:15:00,177.42,177.48,177.42,177.47,11000.0,116.5089,116.5483,116.5089,116.5417,11000.0
2014-08-21 12:20:00,177.45,177.45,177.41,177.42,400.0,116.5286,116.5286,116.5023,116.5089,400.0
2014-08-21 12:25:00,177.42,177.44,177.39,177.41,700.0,116.5089,116.522,116.4892,116.5023,700.0
2014-08-21 12:30:00,177.43,177.46,177.43,177.46,400.0,116.5154,116.5351,116.5154,116.5351,400.0
2014-08-21 12:35:00,177.38,177.55,177.38,177.52,1100.0,116.4826,116.5942,116.4826,116.5745,1100.0
2014-08-21 12:40:00,177.51,177.6,177.51,177.6,700.0,116.568,116.6271,116.568,116.6271,700.0
2014-08-21 12:45:00,177.51,177.6,177.47,177.47,5400.0,116.568,116.6271,116.5417,116.5417,5400.0
2014-08-21 12:50:00,177.46,177.46,177.3,177.4,2700.0,116.5351,116.5351,116.4301,116.4957,2700.0
2014-08-21 12:55:00,177.39,177.41,177.29,177.29,2500.0,116.4892,116.5023,116.4235,116.4235,2500.0
2014-08-21 13:00:00,177.25,177.25,177.21,177.21,1200.0,116.3972,116.3972,116.371,116.371,1200.0
2014-08-21 13:05:00,177.23,177.25,177.11,177.11,2600.0,116.3841,116.3972,116.3053,116.3053,2600.0
2014-08-21 13:10:00,177.13,177.18,177.08,177.18,1700.0,116.3184,116.3513,116.2856,116.3513,1700.0
2014-08-21 13:15:00,177.24,177.31,177.24,177.31,200.0,116.3907,116.4366,116.3907,116.4366,200.0
2014-08-21 13:20:00,177.34,177.39,177.27,177.27,1900.0,116.4563,116.4892,116.4104,116.4104,1900.0
2014-08-21 13:25:00,177.21,177.35,177.19,177.35,700.0,116.371,116.4629,116.3578,116.4629,700.0
2014-08-21 13:30:00,177.36,177.45,177.31,177.45,1100.0,116.4695,116.5286,116.4366,116.5286,1100.0
2014-08-21 13:35:00,177.36,177.42,177.3,177.3,800.0,116.4695,116.5089,116.4301,116.4301,800.0
2014-08-21 13:40:00,177.31,177.39,177.31,177.37,1500.0,116.4366,116.4892,116.4366,116.476,1500.0
2014-08-21 13:45:00,177.39,177.48,177.38,177.41,2400.0,116.4892,116.5483,116.4826,116.5023,2400.0
2014-08-21 13:50:00,177.38,177.38,177.32,177.32,500.0,116.4826,116.4826,116.4432,116.4432,500.0
2014-08-21 13:55:00,177.32,177.37,177.26,177.37,3100.0,116.4432,116.476,116.4038,116.476,3100.0
2014-08-21 14:00:00,177.36,177.36,177.36,177.36,100.0,116.4695,116.4695,116.4695,116.4695,100.0
2014-08-21 14:05:00,177.28,177.28,177.22,177.22,400.0,116.4169,116.4169,116.3775,116.3775,400.0
2014-08-21 14:10:00,177.15,177.19,177.1,177.19,1400.0,116.3316,116.3578,116.2987,116.3578,1400.0
2014-08-21 14:15:00,177.22,177.27,177.17,177.22,3400.0,116.3775,116.4104,116.3447,116.3775,3400.0
2014-08-21 14:20:00,177.14,177.14,177.11,177.11,300.0,116.325,116.325,116.3053,116.3053,300.0
2014-08-21 14:25:00,177.07,177.11,176.93,176.93,900.0,116.279,116.3053,116.1871,116.1871,900.0
2014-08-21 14:30:00,176.93,176.96,176.89,176.95,1400.0,116.1871,116.2068,116.1608,116.2002,1400.0
2014-08-21 14:35:00,176.89,176.93,176.81,176.93,2100.0,116.1608,116.1871,116.1083,116.1871,2100.0
2014-08-21 14:40:00,176.88,176.91,176.77,176.77,1000.0,116.1543,116.174,116.082,116.082,1000.0
2014-08-21 14:45:00,176.83,176.89,176.82,176.89,2000.0,116.1214,116.1608,116.1149,116.1608,2000.0
2014-08-21 14:50:00,176.9,176.98,176.9,176.9,2500.0,116.1674,116.2199,116.1674,116.1674,2500.0
2014-08-21 14:55:00,176.86,176.86,176.81,176.81,1600.0,116.1411,116.1411,116.1083,116.1083,1600.0
2014-08-21 15:00:00,176.81,176.98,176.81,176.98,5200.0,116.1083,116.2199,116.1083,116.2199,5200.0
2014-08-21 15:05:00,177.02,177.05,177.01,177.04,1700.0,116.2462,116.2659,116.2396,116.2593,1700.0
2014-08-21 15:10:00,176.96,177.09,176.96,177.08,1900.0,116.2068,116.2922,116.2068,116.2856,1900.0
2014-08-21 15:15:00,177.07,177.1,176.96,176.97,4500.0,116.279,116.2987,116.2068,116.2134,4500.0
2014-08-21 15:20:00,177.01,177.05,176.99,177.0,1800.0,116.2396,116.2659,116.2265,116.2331,1800.0
2014-08-21 15:25:00,177.0,177.0,176.96,176.97,1200.0,116.2331,116.2331,116.2068,116.2134,1200.0
2014-08-21 15:30:00,176.94,177.01,176.91,176.94,3800.0,116.1937,116.2396,116.174,116.1937,3800.0
2014-08-21 15:35:00,176.85,176.88,176.79,176.8,4500.0,116.1346,116.1543,116.0952,116.1017,4500.0
2014-08-21 15:40:00,176.82,176.86,176.8,176.85,3800.0,116.1149,116.1411,116.1017,116.1346,3800.0
2014-08-21 15:45:00,176.85,176.9,176.8,176.8,5200.0,116.1346,116.1674,116.1017,116.1017,5200.0
2014-08-21 15:50:00,176.81,176.82,176.72,176.75,8500.0,116.1083,116.1149,116.0492,116.0689,8500.0
2014-08-21 15:55:00,176.75,176.76,176.63,176.68,20700.0,116.0689,116.0755,115.9901,116.0229,20700.0
2014-08-22 09:30:00,176.45,176.49,175.93,175.93,7700.0,115.8719,115.8982,115.5304,115.5304,7700.0
2014-08-22 09:35:00,175.84,176.42,175.84,176.34,2800.0,115.4713,115.8522,115.4713,115.7996,2800.0
2014-08-22 09:40:00,176.35,176.35,175.77,175.77,1500.0,115.8062,115.8062,115.4253,115.4253,1500.0
2014-08-22 09:45:00,175.77,175.82,175.46,175.81,7200.0,115.4253,115.4582,115.2218,115.4516,7200.0
2014-08-22 09:50:00,175.8,176.15,175.75,176.02,4500.0,115.445,115.6749,115.4122,115.5895,4500.0
2014-08-22 09:55:00,175.97,176.17,175.91,176.16,3000.0,115.5567,115.688,115.5173,115.6814,3000.0
2014-08-22 10:00:00,176.24,176.39,175.79,175.79,6100.0,115.734,115.8325,115.4385,115.4385,6100.0
2014-08-22 10:05:00,175.78,175.78,175.48,175.5,4600.0,115.4319,115.4319,115.2349,115.248,4600.0
2014-08-22 10:10:00,175.51,175.51,175.25,175.32,4600.0,115.2546,115.2546,115.0839,115.1298,4600.0
2014-08-22 10:15:00,175.27,175.3,174.91,175.01,6900.0,115.097,115.1167,114.8606,114.9263,6900.0
2014-08-22 10:20:00,175.05,175.05,174.84,174.94,3500.0,114.9525,114.9525,114.8146,114.8803,3500.0
2014-08-22 10:25:00,174.94,174.94,174.75,174.76,3500.0,114.8803,114.8803,114.7555,114.7621,3500.0
2014-08-22 10:30:00,174.76,174.9,174.76,174.87,4100.0,114.7621,114.854,114.7621,114.8343,4100.0
2014-08-22 10:35:00,174.82,174.82,174.45,174.48,4100.0,114.8015,114.8015,114.5585,114.5782,4100.0
2014-08-22 10:40:00,174.49,174.49,174.27,174.35,2000.0,114.5848,114.5848,114.4403,114.4928,2000.0
2014-08-22 10:45:00,174.41,174.57,174.34,174.46,4500.0,114.5322,114.6373,114.4863,114.5651,4500.0
2014-08-22 10:50:00,174.49,174.49,174.29,174.37,1800.0,114.5848,114.5848,114.4534,114.506,1800.0
2014-08-22 10:55:00,174.37,174.58,174.31,174.48,2100.0,114.506,114.6439,114.4666,114.5782,2100.0
2014-08-22 11:00:00,174.42,174.67,174.38,174.61,1900.0,114.5388,114.703,114.5125,114.6636,1900.0
2014-08-22 11:05:00,174.6,174.69,174.47,174.69,2100.0,114.657,114.7161,114.5716,114.7161,2100.0
2014-08-22 11:10:00,174.77,174.88,174.74,174.84,2700.0,114.7687,114.8409,114.749,114.8146,2700.0
2014-08-22 11:15:00,174.83,174.9,174.83,174.84,1000.0,114.8081,114.854,114.8081,114.8146,1000.0
2014-08-22 11:20:00,174.88,174.94,174.77,174.94,2600.0,114.8409,114.8803,114.7687,114.8803,2600.0
2014-08-22 11:25:00,174.99,175.31,174.99,175.17,3200.0,114.9131,115.1233,114.9131,115.0313,3200.0
2014-08-22 11:30:00,175.21,175.22,175.08,175.2,1300.0,115.0576,115.0642,114.9722,115.051,1300.0
2014-08-22 11:35:00,175.2,175.21,175.14,175.2,600.0,115.051,115.0576,115.0116,115.051,600.0
2014-08-22 11:40:00,175.26,175.35,175.2,175.31,1000.0,115.0904,115.1495,115.051,115.1233,1000.0
2014-08-22 11:45:00,175.24,175.41,175.22,175.37,3600.0,115.0773,115.1889,115.0642,115.1627,3600.0
2014-08-22 11:50:00,175.37,175.51,175.37,175.41,1200.0,115.1627,115.2546,115.1627,115.1889,1200.0
2014-08-22 11:55:00,175.46,175.5,175.35,175.41,800.0,115.2218,115.248,115.1495,115.1889,800.0
2014-08-22 12:00:00,175.41,175.52,175.41,175.47,600.0,115.1889,115.2612,115.1889,115.2283,600.0
2014-08-22 12:05:00,175.37,175.48,175.37,175.43,1400.0,115.1627,115.2349,115.1627,115.2021,1400.0
2014-08-22 12:10:00,175.46,175.57,175.46,175.52,600.0,115.2218,115.294,115.2218,115.2612,600.0
2014-08-22 12:15:00,175.51,175.64,175.5,175.57,2800.0,115.2546,115.34,115.248,115.294,2800.0
2014-08-22 12:20:00,175.64,175.77,175.64,175.74,2300.0,115.34,115.4253,115.34,115.4056,2300.0
2014-08-22 12:25:00,175.87,175.96,175.86,175.89,1500.0,115.491,115.5501,115.4844,115.5041,1500.0
2014-08-22 12:30:00,175.93,175.93,175.88,175.88,600.0,115.5304,115.5304,115.4976,115.4976,600.0
2014-08-22 12:35:00,175.92,175.92,175.8,175.8,700.0,115.5238,115.5238,115.445,115.445,700.0
2014-08-22 12:40:00,175.82,175.84,175.79,175.81,700.0,115.4582,115.4713,115.4385,115.4516,700.0
2014-08-22 12:45:00,175.78,175.78,175.73,175.77,500.0,115.4319,115.4319,115.3991,115.4253,500.0
2014-08-22 12:50:00,175.76,175.78,175.73,175.73,700.0,115.4188,115.4319,115.3991,115.3991,700.0
2014-08-22 12:55:00,175.77,175.77,175.73,175.73,300.0,115.4253,115.4253,115.3991,115.3991,300.0
2014-08-22 13:00:00,175.73,175.76,175.68,175.68,1500.0,115.3991,115.4188,115.3662,115.3662,1500.0
2014-08-22 13:05:00,175.61,175.61,175.55,175.61,1400.0,115.3203,115.3203,115.2809,115.3203,1400.0
2014-08-22 13:10:00,175.58,175.58,175.58,175.58,100.0,115.3006,115.3006,115.3006,115.3006,100.0
2014-08-22 13:15:00,175.6,175.6,175.52,175.52,700.0,115.3137,115.3137,115.2612,115.2612,700.0
2014-08-22 13:20:00,175.52,175.54,175.42,175.42,1500.0,115.2612,115.2743,115.1955,115.1955,1500.0
2014-08-22 13:25:00,175.42,175.48,175.4,175.47,1800.0,115.1955,115.2349,115.1824,115.2283,1800.0
2014-08-22 13:30:00,175.53,175.53,175.41,175.41,1200.0,115.2677,115.2677,115.1889,115.1889,1200.0
2014-08-22 13:35:00,175.41,175.41,175.41,175.41,0.0,115.1889,115.1889,115.1889,115.1889,0.0
2014-08-22 13:40:00,175.34,175.43,175.31,175.38,1100.0,115.143,115.2021,115.1233,115.1692,1100.0
2014-08-22 13:45:00,175.38,175.45,175.33,175.45,1500.0,115.1692,115.2152,115.1364,115.2152,1500.0
2014-08-22 13:50:00,175.38,175.4,175.26,175.29,1800.0,115.1692,115.1824,115.0904,115.1101,1800.0
2014-08-22 13:55:00,175.29,175.29,175.21,175.21,1000.0,115.1101,115.1101,115.0576,115.0576,1000.0
2014-08-22 14:00:00,175.14,175.19,175.13,175.19,600.0,115.0116,115.0445,115.0051,115.0445,600.0
2014-08-22 14:05:00,175.23,175.28,175.21,175.24,2800.0,115.0707,115.1036,115.0576,115.0773,2800.0
2014-08-22 14:10:00,175.25,175.32,175.17,175.32,2500.0,115.0839,115.1298,115.0313,115.1298,2500.0
2014-08-22 14:15:00,175.3,175.33,175.28,175.28,400.0,115.1167,115.1364,115.1036,115.1036,400.0
2014-08-22 14:20:00,175.22,175.24,175.17,175.18,1600.0,115.0642,115.0773,115.0313,115.0379,1600.0
2014-08-22 14:25:00,175.18,175.2,175.08,175.12,2400.0,115.0379,115.051,114.9722,114.9985,2400.0
2014-08-22 14:30:00,175.12,175.4,175.12,175.33,5800.0,114.9985,115.1824,114.9985,115.1364,5800.0
2014-08-22 14:35:00,175.38,175.38,175.24,175.27,1200.0,115.1692,115.1692,115.0773,115.097,1200.0
2014-08-22 14:40:00,175.25,175.39,175.22,175.39,2100.0,115.0839,115.1758,115.0642,115.1758,2100.0
2014-08-22 14:45:00,175.35,175.35,175.28,175.3,2100.0,115.1495,115.1495,115.1036,115.1167,2100.0
2014-08-22 14:50:00,175.31,175.36,175.31,175.34,900.0,115.1233,115.1561,115.1233,115.143,900.0
2014-08-22 14:55:00,175.36,175.41,175.3,175.31,2100.0,115.1561,115.1889,115.1167,115.1233,2100.0
2014-08-22 15:00:00,175.37,175.37,175.26,175.3,1700.0,115.1627,115.1627,115.0904,115.1167,1700.0
2014-08-22 15:05:00,175.29,175.38,175.29,175.35,1000.0,115.1101,115.1692,115.1101,115.1495,1000.0
2014-08-22 15:10:00,175.34,175.38,175.3,175.3,1800.0,115.143,115.1692,115.1167,115.1167,1800.0
2014-08-22 15:15:00,175.23,175.3,175.2,175.3,2200.0,115.0707,115.1167,115.051,115.1167,2200.0
2014-08-22 15:20:00,175.27,175.27,175.25,175.25,500.0,115.097,115.097,115.0839,115.0839,500.0
2014-08-22 15:25:00,175.24,175.25,175.15,175.22,3000.0,115.0773,115.0839,115.0182,115.0642,3000.0
2014-08-22 15:30:00,175.2,175.23,175.0,175.19,29900.0,115.051,115.0707,114.9197,115.0445,29900.0
2014-08-22 15:35:00,175.19,175.19,175.02,175.05,6200.0,115.0445,115.0445,114.9328,114.9525,6200.0
2014-08-22 15:40:00,175.08,175.11,174.9,174.91,8300.0,114.9722,114.9919,114.854,114.8606,8300.0
2014-08-22 15:45:00,174.9,174.93,174.81,174.89,8900.0,114.854,114.8737,114.7949,114.8475,8900.0
2014-08-22 15:50:00,174.91,175.06,174.91,175.06,11000.0,114.8606,114.9591,114.8606,114.9591,11000.0
2014-08-22 15:55:00,175.06,175.08,174.89,174.97,41100.0,114.9591,114.9722,114.8475,114.9,41100.0
2014-08-25 09:30:00,175.73,175.73,175.73,175.73,3200.0,115.3991,115.3991,115.3991,115.3991,3200.0
2014-08-25 09:35:00,175.0,175.2,174.99,175.15,400.0,114.9197,115.051,114.9131,115.0182,400.0
2014-08-25 09:40:00,175.02,175.13,175.02,175.02,1000.0,114.9328,115.0051,114.9328,114.9328,1000.0
2014-08-25 09:45:00,175.14,175.18,174.79,174.79,1100.0,115.0116,115.0379,114.7818,114.7818,1100.0
2014-08-25 09:50:00,174.93,175.0,174.82,174.97,1200.0,114.8737,114.9197,114.8015,114.9,1200.0
2014-08-25 09:55:00,174.88,175.17,174.85,175.12,4100.0,114.8409,115.0313,114.8212,114.9985,4100.0
2014-08-25 10:00:00,175.06,175.06,174.61,174.75,9500.0,114.9591,114.9591,114.6636,114.7555,9500.0
2014-08-25 10:05:00,174.75,174.75,174.55,174.58,5400.0,114.7555,114.7555,114.6242,114.6439,5400.0
2014-08-25 10:10:00,174.56,174.58,174.2,174.21,4500.0,114.6308,114.6439,114.3943,114.4009,4500.0
2014-08-25 10:15:00,174.3,174.58,174.25,174.56,15300.0,114.46,114.6439,114.4272,114.6308,15300.0
2014-08-25 10:20:00,174.51,174.67,174.48,174.54,3800.0,114.5979,114.703,114.5782,114.6176,3800.0
2014-08-25 10:25:00,174.5,174.54,174.32,174.39,900.0,114.5913,114.6176,114.4731,114.5191,900.0
2014-08-25 10:30:00,174.32,174.39,174.25,174.3,2500.0,114.4731,114.5191,114.4272,114.46,2500.0
2014-08-25 10:35:00,174.27,174.27,174.17,174.19,1700.0,114.4403,114.4403,114.3746,114.3878,1700.0
2014-08-25 10:40:00,174.28,174.31,174.24,174.26,3500.0,114.4469,114.4666,114.4206,114.4337,3500.0
2014-08-25 10:45:00,174.31,174.31,174.27,174.3,1700.0,114.4666,114.4666,114.4403,114.46,1700.0
2014-08-25 10:50:00,174.37,174.58,174.37,174.54,1400.0,114.506,114.6439,114.506,114.6176,1400.0
2014-08-25 10:55:00,174.5,174.5,174.45,174.5,300.0,114.5913,114.5913,114.5585,114.5913,300.0
2014-08-25 11:00:00,174.42,174.55,174.42,174.55,3700.0,114.5388,114.6242,114.5388,114.6242,3700.0
2014-08-25 11:05:00,174.55,174.66,174.53,174.57,2400.0,114.6242,114.6964,114.611,114.6373,2400.0
2014-08-25 11:10:00,174.6,174.63,174.51,174.51,4500.0,114.657,114.6767,114.5979,114.5979,4500.0
2014-08-25 11:15:00,174.51,174.53,174.43,174.43,2800.0,114.5979,114.611,114.5454,114.5454,2800.0
2014-08-25 11:20:00,174.43,174.43,174.15,174.2,10600.0,114.5454,114.5454,114.3615,114.3943,10600.0
2014-08-25 11:25:00,174.21,174.26,174.12,174.18,11000.0,114.4009,114.4337,114.3418,114.3812,11000.0
2014-08-25 11:30:00,174.2,174.28,173.96,174.27,27000.0,114.3943,114.4469,114.2367,114.4403,27000.0
2014-08-25 11:35:00,174.26,174.26,174.02,174.1,8700.0,114.4337,114.4337,114.2761,114.3287,8700.0
2014-08-25 11:40:00,174.05,174.27,174.05,174.24,8400.0,114.2958,114.4403,114.2958,114.4206,8400.0
2014-08-25 11:45:00,174.22,174.29,174.15,174.27,5200.0,114.4075,114.4534,114.3615,114.4403,5200.0
2014-08-25 11:50:00,174.28,174.28,174.2,174.2,1700.0,114.4469,114.4469,114.3943,114.3943,1700.0
2014-08-25 11:55:00,174.18,174.24,174.11,174.17,3000.0,114.3812,114.4206,114.3352,114.3746,3000.0
2014-08-25 12:00:00,174.2,174.29,174.2,174.26,1800.0,114.3943,114.4534,114.3943,114.4337,1800.0
2014-08-25 12:05:00,174.23,174.29,174.21,174.22,3900.0,114.414,114.4534,114.4009,114.4075,3900.0
2014-08-25 12:10:00,174.25,174.31,174.22,174.25,2500.0,114.4272,114.4666,114.4075,114.4272,2500.0
2014-08-25 12:15:00,174.26,174.26,174.21,174.22,2400.0,114.4337,114.4337,114.4009,114.4075,2400.0
2014-08-25 12:20:00,174.21,174.21,174.2,174.2,200.0,114.4009,114.4009,114.3943,114.3943,200.0
2014-08-25 12:25:00,174.19,174.2,174.06,174.06,1900.0,114.3878,114.3943,114.3024,114.3024,1900.0
2014-08-25 12:30:00,174.06,174.08,174.02,174.02,1300.0,114.3024,114.3155,114.2761,114.2761,1300.0
2014-08-25 12:35:00,173.99,174.02,173.87,174.02,3700.0,114.2564,114.2761,114.1776,114.2761,3700.0
2014-08-25 12:40:00,174.0,174.04,173.97,173.97,600.0,114.263,114.2893,114.2433,114.2433,600.0
2014-08-25 12:45:00,174.06,174.09,174.02,174.02,1100.0,114.3024,114.3221,114.2761,114.2761,1100.0
2014-08-25 12:50:00,174.02,174.02,173.93,173.93,600.0,114.2761,114.2761,114.217,114.217,600.0
2014-08-25 12:55:00,173.93,173.93,173.83,173.84,1800.0,114.217,114.217,114.1514,114.1579,1800.0
2014-08-25 13:00:00,173.83,173.94,173.83,173.91,3200.0,114.1514,114.2236,114.1514,114.2039,3200.0
2014-08-25 13:05:00,173.88,173.88,173.79,173.79,2100.0,114.1842,114.1842,114.1251,114.1251,2100.0
2014-08-25 13:10:00,173.75,173.75,173.65,173.65,1200.0,114.0988,114.0988,114.0332,114.0332,1200.0
2014-08-25 13:15:00,173.7,173.7,173.59,173.67,1500.0,114.066,114.066,113.9938,114.0463,1500.0
2014-08-25 13:20:00,173.67,173.83,173.63,173.83,900.0,114.0463,114.1514,114.02,114.1514,900.0
2014-08-25 13:25:00,173.86,173.96,173.86,173.94,1100.0,114.1711,114.2367,114.1711,114.2236,1100.0
2014-08-25 13:30:00,173.96,174.06,173.92,174.04,700.0,114.2367,114.3024,114.2105,114.2893,700.0
2014-08-25 13:35:00,174.02,174.07,173.98,174.0,1900.0,114.2761,114.309,114.2499,114.263,1900.0
2014-08-25 13:40:00,174.05,174.12,174.0,174.08,1400.0,114.2958,114.3418,114.263,114.3155,1400.0
2014-08-25 13:45:00,174.08,174.11,174.04,174.04,800.0,114.3155,114.3352,114.2893,114.2893,800.0
2014-08-25 13:50:00,174.07,174.07,174.01,174.02,300.0,114.309,114.309,114.2696,114.2761,300.0
2014-08-25 13:55:00,174.12,174.16,174.0,174.15,11900.0,114.3418,114.3681,114.263,114.3615,11900.0
2014-08-25 14:00:00,174.11,174.28,174.11,174.24,800.0,114.3352,114.4469,114.3352,114.4206,800.0
2014-08-25 14:05:00,174.2,174.2,174.14,174.19,3200.0,114.3943,114.3943,114.3549,114.3878,3200.0
2014-08-25 14:10:00,174.19,174.19,174.08,174.13,3200.0,114.3878,114.3878,114.3155,114.3484,3200.0
2014-08-25 14:15:00,174.07,174.12,174.0,174.0,1900.0,114.309,114.3418,114.263,114.263,1900.0
2014-08-25 14:20:00,174.0,174.07,173.97,174.01,3000.0,114.263,114.309,114.2433,114.2696,3000.0
2014-08-25 14:25:00,174.02,174.02,173.87,173.87,800.0,114.2761,114.2761,114.1776,114.1776,800.0
2014-08-25 14:30:00,173.88,173.91,173.8,173.8,2300.0,114.1842,114.2039,114.1317,114.1317,2300.0
2014-08-25 14:35:00,173.77,173.86,173.76,173.82,2900.0,114.112,114.1711,114.1054,114.1448,2900.0
2014-08-25 14:40:00,173.86,173.86,173.82,173.82,600.0,114.1711,114.1711,114.1448,114.1448,600.0
2014-08-25 14:45:00,173.81,173.83,173.69,173.75,2100.0,114.1382,114.1514,114.0594,114.0988,2100.0
2014-08-25 14:50:00,173.75,173.76,173.72,173.72,1800.0,114.0988,114.1054,114.0791,114.0791,1800.0
2014-08-25 14:55:00,173.73,173.75,173.71,173.71,2500.0,114.0857,114.0988,114.0726,114.0726,2500.0
2014-08-25 15:00:00,173.74,173.75,173.66,173.66,2400.0,114.0923,114.0988,114.0397,114.0397,2400.0
2014-08-25 15:05:00,173.69,173.69,173.64,173.64,2400.0,114.0594,114.0594,114.0266,114.0266,2400.0
2014-08-25 15:10:00,173.65,173.7,173.64,173.65,2400.0,114.0332,114.066,114.0266,114.0332,2400.0
2014-08-25 15:15:00,173.65,173.72,173.62,173.72,2800.0,114.0332,114.0791,114.0135,114.0791,2800.0
2014-08-25 15:20:00,173.71,173.78,173.68,173.69,4300.0,114.0726,114.1185,114.0529,114.0594,4300.0
2014-08-25 15:25:00,173.68,173.79,173.65,173.79,2700.0,114.0529,114.1251,114.0332,114.1251,2700.0
2014-08-25 15:30:00,173.77,173.88,173.77,173.88,4000.0,114.112,114.1842,114.112,114.1842,4000.0
2014-08-25 15:35:00,173.92,174.0,173.92,174.0,6500.0,114.2105,114.263,114.2105,114.263,6500.0
2014-08-25 15:40:00,173.99,174.05,173.98,173.99,7400.0,114.2564,114.2958,114.2499,114.2564,7400.0
2014-08-25 15:45:00,173.97,174.02,173.9,174.0,5900.0,114.2433,114.2761,114.1973,114.263,5900.0
2014-08-25 15:50:00,173.99,174.04,173.98,174.0,11000.0,114.2564,114.2893,114.2499,114.263,11000.0
2014-08-25 15:55:00,173.99,174.08,173.95,174.0,29000.0,114.2564,114.3155,114.2302,114.263,29000.0
2014-08-26 09:35:00,174.8,174.92,174.38,174.87,9800.0,114.7884,114.8672,114.5125,114.8343,9800.0
2014-08-26 09:40:00,174.82,174.95,174.59,174.59,5400.0,114.8015,114.8869,114.6505,114.6505,5400.0
2014-08-26 09:45:00,174.59,174.62,174.38,174.55,2600.0,114.6505,114.6702,114.5125,114.6242,2600.0
2014-08-26 09:50:00,174.46,174.51,174.19,174.24,3100.0,114.5651,114.5979,114.3878,114.4206,3100.0
2014-08-26 09:55:00,174.24,174.24,173.96,173.96,3600.0,114.4206,114.4206,114.2367,114.2367,3600.0
2014-08-26 10:00:00,174.08,174.42,174.06,174.25,6900.0,114.3155,114.5388,114.3024,114.4272,6900.0
2014-08-26 10:05:00,174.29,174.29,173.97,174.06,10500.0,114.4534,114.4534,114.2433,114.3024,10500.0
2014-08-26 10:10:00,174.06,174.36,174.06,174.23,3000.0,114.3024,114.4994,114.3024,114.414,3000.0
2014-08-26 10:15:00,174.33,174.42,174.12,174.12,4100.0,114.4797,114.5388,114.3418,114.3418,4100.0
2014-08-26 10:20:00,174.17,174.19,174.01,174.13,1900.0,114.3746,114.3878,114.2696,114.3484,1900.0
2014-08-26 10:25:00,174.09,174.28,174.09,174.27,1800.0,114.3221,114.4469,114.3221,114.4403,1800.0
2014-08-26 10:30:00,174.25,174.36,174.15,174.28,2800.0,114.4272,114.4994,114.3615,114.4469,2800.0
2014-08-26 10:35:00,174.26,174.26,174.09,174.16,2200.0,114.4337,114.4337,114.3221,114.3681,2200.0
2014-08-26 10:40:00,174.09,174.17,174.08,174.17,1800.0,114.3221,114.3746,114.3155,114.3746,1800.0
2014-08-26 10:45:00,174.23,174.49,174.22,174.49,2600.0,114.414,114.5848,114.4075,114.5848,2600.0
2014-08-26 10:50:00,174.45,174.48,174.28,174.34,3000.0,114.5585,114.5782,114.4469,114.4863,3000.0
2014-08-26 10:55:00,174.33,174.39,174.21,174.28,1500.0,114.4797,114.5191,114.4009,114.4469,1500.0
2014-08-26 11:00:00,174.27,174.35,174.19,174.33,12800.0,114.4403,114.4928,114.3878,114.4797,12800.0
2014-08-26 11:05:00,174.3,174.3,174.18,174.18,3800.0,114.46,114.46,114.3812,114.3812,3800.0
2014-08-26 11:10:00,174.28,174.28,174.16,174.16,1000.0,114.4469,114.4469,114.3681,114.3681,1000.0
2014-08-26 11:15:00,174.25,174.35,174.24,174.34,1400.0,114.4272,114.4928,114.4206,114.4863,1400.0
2014-08-26 11:20:00,174.28,174.29,174.23,174.23,700.0,114.4469,114.4534,114.414,114.414,700.0
2014-08-26 11:25:00,174.31,174.51,174.24,174.47,2400.0,114.4666,114.5979,114.4206,114.5716,2400.0
2014-08-26 11:30:00,174.5,174.5,174.28,174.28,1700.0,114.5913,114.5913,114.4469,114.4469,1700.0
2014-08-26 11:35:00,174.29,174.52,174.28,174.52,2200.0,114.4534,114.6045,114.4469,114.6045,2200.0
2014-08-26 11:40:00,174.41,174.55,174.4,174.53,3600.0,114.5322,114.6242,114.5257,114.611,3600.0
2014-08-26 11:45:00,174.45,174.77,174.4,174.74,6600.0,114.5585,114.7687,114.5257,114.749,6600.0
2014-08-26 11:50:00,174.78,174.82,174.68,174.82,3100.0,114.7752,114.8015,114.7096,114.8015,3100.0
2014-08-26 11:55:00,174.81,174.81,174.61,174.61,3200.0,114.7949,114.7949,114.6636,114.6636,3200.0
2014-08-26 12:00:00,174.61,174.68,174.52,174.64,2900.0,114.6636,114.7096,114.6045,114.6833,2900.0
2014-08-26 12:05:00,174.6,174.64,174.44,174.44,3900.0,114.657,114.6833,114.5519,114.5519,3900.0
2014-08-26 12:10:00,174.49,174.52,174.44,174.47,1400.0,114.5848,114.6045,114.5519,114.5716,1400.0
2014-08-26 12:15:00,174.47,174.52,174.34,174.43,11300.0,114.5716,114.6045,114.4863,114.5454,11300.0
2014-08-26 12:20:00,174.41,174.46,174.41,174.45,900.0,114.5322,114.5651,114.5322,114.5585,900.0
2014-08-26 12:25:00,174.44,174.45,174.4,174.43,1200.0,114.5519,114.5585,114.5257,114.5454,1200.0
2014-08-26 12:30:00,174.33,174.43,174.33,174.34,1200.0,114.4797,114.5454,114.4797,114.4863,1200.0
2014-08-26 12:35:00,174.33,174.34,174.18,174.21,5000.0,114.4797,114.4863,114.3812,114.4009,5000.0
2014-08-26 12:40:00,174.14,174.14,174.01,174.01,1000.0,114.3549,114.3549,114.2696,114.2696,1000.0
2014-08-26 12:45:00,174.0,174.0,173.91,173.91,800.0,114.263,114.263,114.2039,114.2039,800.0
2014-08-26 12:50:00,173.91,173.97,173.79,173.83,2100.0,114.2039,114.2433,114.1251,114.1514,2100.0
2014-08-26 12:55:00,173.85,173.86,173.71,173.71,2000.0,114.1645,114.1711,114.0726,114.0726,2000.0
2014-08-26 13:00:00,173.71,173.72,173.67,173.67,1000.0,114.0726,114.0791,114.0463,114.0463,1000.0
2014-08-26 13:05:00,173.67,173.69,173.62,173.65,2100.0,114.0463,114.0594,114.0135,114.0332,2100.0
2014-08-26 13:10:00,173.62,173.71,173.59,173.69,3900.0,114.0135,114.0726,113.9938,114.0594,3900.0
2014-08-26 13:15:00,173.68,173.78,173.68,173.78,2000.0,114.0529,114.1185,114.0529,114.1185,2000.0
2014-08-26 13:20:00,173.82,173.83,173.79,173.79,1100.0,114.1448,114.1514,114.1251,114.1251,1100.0
2014-08-26 13:25:00,173.79,173.94,173.79,173.94,1100.0,114.1251,114.2236,114.1251,114.2236,1100.0
2014-08-26 13:30:00,173.95,173.96,173.86,173.86,1200.0,114.2302,114.2367,114.1711,114.1711,1200.0
2014-08-26 13:35:00,173.82,173.82,173.67,173.69,2600.0,114.1448,114.1448,114.0463,114.0594,2600.0
2014-08-26 13:40:00,173.69,173.81,173.69,173.75,2200.0,114.0594,114.1382,114.0594,114.0988,2200.0
2014-08-26 13:45:00,173.74,173.8,173.55,173.55,3000.0,114.0923,114.1317,113.9675,113.9675,3000.0
2014-08-26 13:50:00,173.54,173.66,173.5,173.5,2600.0,113.9609,114.0397,113.9347,113.9347,2600.0
2014-08-26 13:55:00,173.52,173.61,173.52,173.61,700.0,113.9478,114.0069,113.9478,114.0069,700.0
2014-08-26 14:00:00,173.52,173.62,173.52,173.59,1900.0,113.9478,114.0135,113.9478,113.9938,1900.0
2014-08-26 14:05:00,173.63,173.72,173.61,173.66,1000.0,114.02,114.0791,114.0069,114.0397,1000.0
2014-08-26 14:10:00,173.66,173.72,173.66,173.7,500.0,114.0397,114.0791,114.0397,114.066,500.0
2014-08-26 14:15:00,173.66,173.7,173.63,173.66,3000.0,114.0397,114.066,114.02,114.0397,3000.0
2014-08-26 14:20:00,173.68,173.69,173.56,173.56,2300.0,114.0529,114.0594,113.9741,113.9741,2300.0
2014-08-26 14:25:00,173.6,173.6,173.45,173.49,4500.0,114.0003,114.0003,113.9018,113.9281,4500.0
2014-08-26 14:30:00,173.49,173.51,173.33,173.36,5600.0,113.9281,113.9412,113.823,113.8427,5600.0
2014-08-26 14:35:00,173.4,173.43,173.36,173.36,2200.0,113.869,113.8887,113.8427,113.8427,2200.0
2014-08-26 14:40:00,173.38,173.45,173.35,173.45,3400.0,113.8559,113.9018,113.8362,113.9018,3400.0
2014-08-26 14:45:00,173.42,173.59,173.42,173.55,2400.0,113.8821,113.9938,113.8821,113.9675,2400.0
2014-08-26 14:50:00,173.59,173.59,173.45,173.45,3800.0,113.9938,113.9938,113.9018,113.9018,3800.0
2014-08-26 14:55:00,173.47,173.56,173.44,173.47,5800.0,113.915,113.9741,113.8953,113.915,5800.0
2014-08-26 15:00:00,173.5,173.55,173.44,173.5,6200.0,113.9347,113.9675,113.8953,113.9347,6200.0
2014-08-26 15:05:00,173.47,173.62,173.41,173.62,11800.0,113.915,114.0135,113.8756,114.0135,11800.0
2014-08-26 15:10:00,173.61,173.67,173.6,173.65,2600.0,114.0069,114.0463,114.0003,114.0332,2600.0
2014-08-26 15:15:00,173.63,173.69,173.54,173.59,2700.0,114.02,114.0594,113.9609,113.9938,2700.0
2014-08-26 15:20:00,173.54,173.62,173.54,173.56,2400.0,113.9609,114.0135,113.9609,113.9741,2400.0
2014-08-26 15:25:00,173.56,173.56,173.45,173.5,4200.0,113.9741,113.9741,113.9018,113.9347,4200.0
2014-08-26 15:30:00,173.51,173.58,173.47,173.5,4200.0,113.9412,113.9872,113.915,113.9347,4200.0
2014-08-26 15:35:00,173.47,173.5,173.47,173.47,3000.0,113.915,113.9347,113.915,113.915,3000.0
2014-08-26 15:40:00,173.45,173.5,173.44,173.46,4800.0,113.9018,113.9347,113.8953,113.9084,4800.0
2014-08-26 15:45:00,173.5,173.63,173.5,173.54,6800.0,113.9347,114.02,113.9347,113.9609,6800.0
2014-08-26 15:50:00,173.55,173.55,173.46,173.51,7800.0,113.9675,113.9675,113.9084,113.9412,7800.0
2014-08-26 15:55:00,173.52,173.57,173.41,173.55,23500.0,113.9478,113.9806,113.8756,113.9675,23500.0
2014-08-27 09:30:00,173.73,174.22,173.73,174.22,5600.0,114.0857,114.4075,114.0857,114.4075,5600.0
2014-08-27 09:35:00,174.13,174.14,173.89,173.89,1600.0,114.3484,114.3549,114.1908,114.1908,1600.0
2014-08-27 09:40:00,174.04,174.28,173.95,174.18,6000.0,114.2893,114.4469,114.2302,114.3812,6000.0
2014-08-27 09:45:00,174.25,174.25,173.89,173.92,2200.0,114.4272,114.4272,114.1908,114.2105,2200.0
2014-08-27 09:50:00,173.95,174.02,173.95,173.95,900.0,114.2302,114.2761,114.2302,114.2302,900.0
2014-08-27 09:55:00,174.05,174.16,174.05,174.11,1000.0,114.2958,114.3681,114.2958,114.3352,1000.0
2014-08-27 10:00:00,174.12,174.12,173.91,174.06,2700.0,114.3418,114.3418,114.2039,114.3024,2700.0
2014-08-27 10:05:00,174.1,174.1,173.98,174.09,500.0,114.3287,114.3287,114.2499,114.3221,500.0
2014-08-27 10:10:00,174.06,174.19,174.05,174.07,500.0,114.3024,114.3878,114.2958,114.309,500.0
2014-08-27 10:15:00,174.08,174.21,174.0,174.0,800.0,114.3155,114.4009,114.263,114.263,800.0
2014-08-27 10:20:00,174.21,174.22,174.11,174.13,600.0,114.4009,114.4075,114.3352,114.3484,600.0
2014-08-27 10:25:00,174.21,174.24,174.19,174.21,900.0,114.4009,114.4206,114.3878,114.4009,900.0
2014-08-27 10:30:00,174.25,174.25,174.21,174.21,300.0,114.4272,114.4272,114.4009,114.4009,300.0
2014-08-27 10:35:00,174.13,174.24,173.97,173.97,1600.0,114.3484,114.4206,114.2433,114.2433,1600.0
2014-08-27 10:40:00,173.95,174.04,173.89,173.89,1900.0,114.2302,114.2893,114.1908,114.1908,1900.0
2014-08-27 10:45:00,173.94,173.95,173.82,173.82,1900.0,114.2236,114.2302,114.1448,114.1448,1900.0
2014-08-27 10:50:00,173.88,173.89,173.76,173.8,2300.0,114.1842,114.1908,114.1054,114.1317,2300.0
2014-08-27 10:55:00,173.81,173.81,173.64,173.64,1500.0,114.1382,114.1382,114.0266,114.0266,1500.0
2014-08-27 11:00:00,173.65,173.75,173.65,173.68,1300.0,114.0332,114.0988,114.0332,114.0529,1300.0
2014-08-27 11:05:00,173.65,173.76,173.65,173.72,400.0,114.0332,114.1054,114.0332,114.0791,400.0
2014-08-27 11:10:00,173.7,173.7,173.65,173.65,2000.0,114.066,114.066,114.0332,114.0332,2000.0
2014-08-27 11:15:00,173.63,173.68,173.63,173.63,1000.0,114.02,114.0529,114.02,114.02,1000.0
2014-08-27 11:20:00,173.63,173.73,173.63,173.73,12200.0,114.02,114.0857,114.02,114.0857,12200.0
2014-08-27 11:25:00,173.73,173.75,173.63,173.66,5400.0,114.0857,114.0988,114.02,114.0397,5400.0
2014-08-27 11:30:00,173.65,173.65,173.27,173.5,15400.0,114.0332,114.0332,113.7836,113.9347,15400.0
2014-08-27 11:35:00,173.45,173.52,173.35,173.44,5000.0,113.9018,113.9478,113.8362,113.8953,5000.0
2014-08-27 11:40:00,173.42,173.55,173.4,173.55,1400.0,113.8821,113.9675,113.869,113.9675,1400.0
2014-08-27 11:45:00,173.51,173.74,173.51,173.74,1900.0,113.9412,114.0923,113.9412,114.0923,1900.0
2014-08-27 11:50:00,173.73,173.74,173.68,173.74,1100.0,114.0857,114.0923,114.0529,114.0923,1100.0
2014-08-27 11:55:00,173.7,173.74,173.7,173.73,600.0,114.066,114.0923,114.066,114.0857,600.0
2014-08-27 12:00:00,173.77,173.8,173.73,173.74,1600.0,114.112,114.1317,114.0857,114.0923,1600.0
2014-08-27 12:05:00,173.73,173.76,173.73,173.76,600.0,114.0857,114.1054,114.0857,114.1054,600.0
2014-08-27 12:10:00,173.76,173.8,173.76,173.8,300.0,114.1054,114.1317,114.1054,114.1317,300.0
2014-08-27 12:15:00,173.8,173.8,173.73,173.8,500.0,114.1317,114.1317,114.0857,114.1317,500.0
2014-08-27 12:20:00,173.8,173.8,173.75,173.76,900.0,114.1317,114.1317,114.0988,114.1054,900.0
2014-08-27 12:25:00,173.83,173.83,173.8,173.83,500.0,114.1514,114.1514,114.1317,114.1514,500.0
2014-08-27 12:30:00,173.8,173.87,173.8,173.87,300.0,114.1317,114.1776,114.1317,114.1776,300.0
2014-08-27 12:35:00,173.89,173.89,173.78,173.79,700.0,114.1908,114.1908,114.1185,114.1251,700.0
2014-08-27 12:40:00,173.79,173.84,173.71,173.71,500.0,114.1251,114.1579,114.0726,114.0726,500.0
2014-08-27 12:45:00,173.78,173.79,173.62,173.71,900.0,114.1185,114.1251,114.0135,114.0726,900.0
2014-08-27 12:50:00,173.64,173.74,173.57,173.57,1000.0,114.0266,114.0923,113.9806,113.9806,1000.0
2014-08-27 12:55:00,173.65,173.65,173.64,173.64,200.0,114.0332,114.0332,114.0266,114.0266,200.0
2014-08-27 13:00:00,173.53,173.53,173.53,173.53,300.0,113.9544,113.9544,113.9544,113.9544,300.0
2014-08-27 13:05:00,173.46,173.5,173.36,173.36,1100.0,113.9084,113.9347,113.8427,113.8427,1100.0
2014-08-27 13:10:00,173.37,173.38,173.3,173.3,1700.0,113.8493,113.8559,113.8033,113.8033,1700.0
2014-08-27 13:15:00,173.3,173.35,173.16,173.16,1300.0,113.8033,113.8362,113.7114,113.7114,1300.0
2014-08-27 13:20:00,173.21,173.25,173.21,173.25,600.0,113.7442,113.7705,113.7442,113.7705,600.0
2014-08-27 13:25:00,173.25,173.27,173.2,173.21,1000.0,113.7705,113.7836,113.7377,113.7442,1000.0
2014-08-27 13:30:00,173.17,173.24,173.13,173.13,500.0,113.718,113.7639,113.6917,113.6917,500.0
2014-08-27 13:35:00,173.17,173.24,173.17,173.18,1100.0,113.718,113.7639,113.718,113.7245,1100.0
2014-08-27 13:40:00,173.28,173.28,173.19,173.19,1200.0,113.7902,113.7902,113.7311,113.7311,1200.0
2014-08-27 13:45:00,173.42,173.48,173.38,173.48,1300.0,113.8821,113.9215,113.8559,113.9215,1300.0
2014-08-27 13:50:00,173.48,173.48,173.48,173.48,0.0,113.9215,113.9215,113.9215,113.9215,0.0
2014-08-27 13:55:00,173.5,173.5,173.43,173.49,900.0,113.9347,113.9347,113.8887,113.9281,900.0
2014-08-27 14:00:00,173.45,173.45,173.45,173.45,100.0,113.9018,113.9018,113.9018,113.9018,100.0
2014-08-27 14:05:00,173.46,173.46,173.46,173.46,300.0,113.9084,113.9084,113.9084,113.9084,300.0
2014-08-27 14:10:00,173.51,173.63,173.46,173.63,1100.0,113.9412,114.02,113.9084,114.02,1100.0
2014-08-27 14:15:00,173.65,173.68,173.62,173.66,700.0,114.0332,114.0529,114.0135,114.0397,700.0
2014-08-27 14:20:00,173.64,173.68,173.64,173.68,600.0,114.0266,114.0529,114.0266,114.0529,600.0
2014-08-27 14:25:00,173.63,173.72,173.63,173.68,1400.0,114.02,114.0791,114.02,114.0529,1400.0
2014-08-27 14:30:00,173.68,173.73,173.68,173.73,1000.0,114.0529,114.0857,114.0529,114.0857,1000.0
2014-08-27 14:35:00,173.75,173.78,173.75,173.78,600.0,114.0988,114.1185,114.0988,114.1185,600.0
2014-08-27 14:40:00,173.68,173.75,173.66,173.66,600.0,114.0529,114.0988,114.0397,114.0397,600.0
2014-08-27 14:45:00,173.72,173.79,173.71,173.79,700.0,114.0791,114.1251,114.0726,114.1251,700.0
2014-08-27 14:50:00,173.78,173.83,173.75,173.81,1100.0,114.1185,114.1514,114.0988,114.1382,1100.0
2014-08-27 14:55:00,173.71,173.76,173.6,173.6,2500.0,114.0726,114.1054,114.0003,114.0003,2500.0
2014-08-27 15:00:00,173.57,173.64,173.56,173.64,1000.0,113.9806,114.0266,113.9741,114.0266,1000.0
2014-08-27 15:05:00,173.68,173.77,173.65,173.77,1000.0,114.0529,114.112,114.0332,114.112,1000.0
2014-08-27 15:10:00,173.83,173.84,173.74,173.77,1400.0,114.1514,114.1579,114.0923,114.112,1400.0
2014-08-27 15:15:00,173.7,173.78,173.7,173.71,1000.0,114.066,114.1185,114.066,114.0726,1000.0
2014-08-27 15:20:00,173.72,173.74,173.7,173.72,1200.0,114.0791,114.0923,114.066,114.0791,1200.0
2014-08-27 15:25:00,173.71,173.76,173.69,173.72,1700.0,114.0726,114.1054,114.0594,114.0791,1700.0
2014-08-27 15:30:00,173.72,173.8,173.72,173.75,1300.0,114.0791,114.1317,114.0791,114.0988,1300.0
2014-08-27 15:35:00,173.72,173.83,173.72,173.83,2500.0,114.0791,114.1514,114.0791,114.1514,2500.0
2014-08-27 15:40:00,173.78,173.92,173.78,173.92,2700.0,114.1185,114.2105,114.1185,114.2105,2700.0
2014-08-27 15:45:00,173.88,173.96,173.82,173.82,5400.0,114.1842,114.2367,114.1448,114.1448,5400.0
2014-08-27 15:50:00,173.82,173.9,173.81,173.86,6300.0,114.1448,114.1973,114.1382,114.1711,6300.0
2014-08-27 15:55:00,173.88,173.91,173.73,173.83,13200.0,114.1842,114.2039,114.0857,114.1514,13200.0
2014-08-28 09:30:00,173.37,173.98,173.37,173.87,6600.0,113.8493,114.2499,113.8493,114.1776,6600.0
2014-08-28 09:35:00,173.93,174.0,173.65,173.67,2300.0,114.217,114.263,114.0332,114.0463,2300.0
2014-08-28 09:40:00,173.67,173.68,173.64,173.68,1000.0,114.0463,114.0529,114.0266,114.0529,1000.0
2014-08-28 09:45:00,173.8,173.92,173.8,173.84,1100.0,114.1317,114.2105,114.1317,114.1579,1100.0
2014-08-28 09:50:00,173.91,173.93,173.81,173.93,1300.0,114.2039,114.217,114.1382,114.217,1300.0
2014-08-28 09:55:00,174.0,174.0,174.0,174.0,100.0,114.263,114.263,114.263,114.263,100.0
2014-08-28 10:00:00,173.97,174.13,173.9,173.99,2400.0,114.2433,114.3484,114.1973,114.2564,2400.0
2014-08-28 10:05:00,174.0,174.0,173.95,173.96,800.0,114.263,114.263,114.2302,114.2367,800.0
2014-08-28 10:10:00,173.94,173.97,173.73,173.8,4100.0,114.2236,114.2433,114.0857,114.1317,4100.0
2014-08-28 10:15:00,173.87,173.93,173.74,173.93,3500.0,114.1776,114.217,114.0923,114.217,3500.0
2014-08-28 10:20:00,173.95,174.05,173.91,174.05,2200.0,114.2302,114.2958,114.2039,114.2958,2200.0
2014-08-28 10:25:00,174.02,174.07,173.86,173.86,3600.0,114.2761,114.309,114.1711,114.1711,3600.0
2014-08-28 10:30:00,173.93,174.0,173.93,173.98,400.0,114.217,114.263,114.217,114.2499,400.0
2014-08-28 10:35:00,173.89,173.91,173.82,173.86,1300.0,114.1908,114.2039,114.1448,114.1711,1300.0
2014-08-28 10:40:00,174.0,174.04,173.95,174.01,2300.0,114.263,114.2893,114.2302,114.2696,2300.0
2014-08-28 10:45:00,174.08,174.11,173.98,174.09,4100.0,114.3155,114.3352,114.2499,114.3221,4100.0
2014-08-28 10:50:00,174.04,174.09,174.04,174.06,1200.0,114.2893,114.3221,114.2893,114.3024,1200.0
2014-08-28 10:55:00,174.05,174.11,174.0,174.11,2300.0,114.2958,114.3352,114.263,114.3352,2300.0
2014-08-28 11:00:00,174.15,174.24,174.07,174.18,1900.0,114.3615,114.4206,114.309,114.3812,1900.0
2014-08-28 11:05:00,174.12,174.15,174.05,174.05,1100.0,114.3418,114.3615,114.2958,114.2958,1100.0
2014-08-28 11:10:00,174.11,174.13,174.11,174.13,300.0,114.3352,114.3484,114.3352,114.3484,300.0
2014-08-28 11:15:00,174.18,174.18,173.87,173.87,3900.0,114.3812,114.3812,114.1776,114.1776,3900.0
2014-08-28 11:20:00,173.84,174.01,173.79,173.79,7700.0,114.1579,114.2696,114.1251,114.1251,7700.0
2014-08-28 11:25:00,173.89,173.89,173.8,173.82,2100.0,114.1908,114.1908,114.1317,114.1448,2100.0
2014-08-28 11:30:00,173.81,173.91,173.8,173.82,1000.0,114.1382,114.2039,114.1317,114.1448,1000.0
2014-08-28 11:35:00,173.83,173.98,173.83,173.97,900.0,114.1514,114.2499,114.1514,114.2433,900.0
2014-08-28 11:40:00,173.97,173.97,173.89,173.91,800.0,114.2433,114.2433,114.1908,114.2039,800.0
2014-08-28 11:45:00,173.87,173.97,173.87,173.94,1800.0,114.1776,114.2433,114.1776,114.2236,1800.0
2014-08-28 11:50:00,173.99,174.01,173.9,173.97,4400.0,114.2564,114.2696,114.1973,114.2433,4400.0
2014-08-28 11:55:00,173.99,174.09,173.99,174.01,4200.0,114.2564,114.3221,114.2564,114.2696,4200.0
2014-08-28 12:00:00,174.01,174.09,173.99,173.99,6700.0,114.2696,114.3221,114.2564,114.2564,6700.0
2014-08-28 12:05:00,173.86,173.98,173.81,173.82,4300.0,114.1711,114.2499,114.1382,114.1448,4300.0
2014-08-28 12:10:00,173.81,173.87,173.8,173.85,1200.0,114.1382,114.1776,114.1317,114.1645,1200.0
2014-08-28 12:15:00,173.93,174.01,173.87,173.9,3300.0,114.217,114.2696,114.1776,114.1973,3300.0
2014-08-28 12:20:00,173.87,173.87,173.77,173.77,1000.0,114.1776,114.1776,114.112,114.112,1000.0
2014-08-28 12:25:00,173.86,173.92,173.85,173.92,800.0,114.1711,114.2105,114.1645,114.2105,800.0
2014-08-28 12:30:00,173.97,173.97,173.86,173.86,900.0,114.2433,114.2433,114.1711,114.1711,900.0
2014-08-28 12:35:00,173.86,173.86,173.71,173.71,1400.0,114.1711,114.1711,114.0726,114.0726,1400.0
2014-08-28 12:40:00,173.7,173.84,173.7,173.73,4000.0,114.066,114.1579,114.066,114.0857,4000.0
2014-08-28 12:45:00,173.71,173.97,173.71,173.89,5300.0,114.0726,114.2433,114.0726,114.1908,5300.0
2014-08-28 12:50:00,173.87,173.89,173.85,173.87,700.0,114.1776,114.1908,114.1645,114.1776,700.0
2014-08-28 12:55:00,173.83,173.84,173.73,173.73,1500.0,114.1514,114.1579,114.0857,114.0857,1500.0
2014-08-28 13:00:00,173.78,173.88,173.78,173.88,600.0,114.1185,114.1842,114.1185,114.1842,600.0
2014-08-28 13:05:00,173.83,173.83,173.83,173.83,100.0,114.1514,114.1514,114.1514,114.1514,100.0
2014-08-28 13:10:00,173.88,173.93,173.82,173.93,500.0,114.1842,114.217,114.1448,114.217,500.0
2014-08-28 13:15:00,173.93,173.99,173.92,173.93,800.0,114.217,114.2564,114.2105,114.217,800.0
2014-08-28 13:20:00,173.9,173.95,173.9,173.91,400.0,114.1973,114.2302,114.1973,114.2039,400.0
2014-08-28 13:25:00,173.94,174.11,173.94,174.01,2100.0,114.2236,114.3352,114.2236,114.2696,2100.0
2014-08-28 13:30:00,174.01,174.04,173.99,174.01,1200.0,114.2696,114.2893,114.2564,114.2696,1200.0
2014-08-28 13:35:00,174.04,174.04,173.93,173.93,1100.0,114.2893,114.2893,114.217,114.217,1100.0
2014-08-28 13:40:00,174.06,174.07,174.03,174.03,400.0,114.3024,114.309,114.2827,114.2827,400.0
2014-08-28 13:45:00,174.08,174.14,174.03,174.14,2000.0,114.3155,114.3549,114.2827,114.3549,2000.0
2014-08-28 13:50:00,174.1,174.16,174.05,174.07,1500.0,114.3287,114.3681,114.2958,114.309,1500.0
2014-08-28 13:55:00,174.06,174.06,173.98,174.06,1100.0,114.3024,114.3024,114.2499,114.3024,1100.0
2014-08-28 14:00:00,174.04,174.04,174.03,174.03,200.0,114.2893,114.2893,114.2827,114.2827,200.0
2014-08-28 14:05:00,174.02,174.05,173.99,174.03,2300.0,114.2761,114.2958,114.2564,114.2827,2300.0
2014-08-28 14:10:00,174.03,174.04,173.99,174.01,1200.0,114.2827,114.2893,114.2564,114.2696,1200.0
2014-08-28 14:15:00,174.07,174.09,174.07,174.09,200.0,114.309,114.3221,114.309,114.3221,200.0
2014-08-28 14:20:00,174.08,174.11,173.96,173.96,1900.0,114.3155,114.3352,114.2367,114.2367,1900.0
2014-08-28 14:25:00,173.98,174.01,173.98,174.0,1400.0,114.2499,114.2696,114.2499,114.263,1400.0
2014-08-28 14:30:00,174.03,174.03,174.02,174.02,300.0,114.2827,114.2827,114.2761,114.2761,300.0
2014-08-28 14:35:00,174.08,174.08,174.04,174.05,500.0,114.3155,114.3155,114.2893,114.2958,500.0
2014-08-28 14:40:00,174.08,174.08,174.04,174.04,700.0,114.3155,114.3155,114.2893,114.2893,700.0
2014-08-28 14:45:00,174.01,174.03,173.98,173.98,1000.0,114.2696,114.2827,114.2499,114.2499,1000.0
2014-08-28 14:50:00,173.96,173.98,173.9,173.98,1800.0,114.2367,114.2499,114.1973,114.2499,1800.0
2014-08-28 14:55:00,173.94,173.95,173.84,173.85,2700.0,114.2236,114.2302,114.1579,114.1645,2700.0
2014-08-28 15:00:00,173.88,173.93,173.88,173.89,1700.0,114.1842,114.217,114.1842,114.1908,1700.0
2014-08-28 15:05:00,173.92,173.97,173.9,173.92,5900.0,114.2105,114.2433,114.1973,114.2105,5900.0
2014-08-28 15:10:00,173.9,173.97,173.9,173.92,2400.0,114.1973,114.2433,114.1973,114.2105,2400.0
2014-08-28 15:15:00,173.94,173.94,173.91,173.93,1400.0,114.2236,114.2236,114.2039,114.217,1400.0
2014-08-28 15:20:00,173.94,173.99,173.94,173.98,2300.0,114.2236,114.2564,114.2236,114.2499,2300.0
2014-08-28 15:25:00,173.98,174.02,173.98,174.02,4200.0,114.2499,114.2761,114.2499,114.2761,4200.0
2014-08-28 15:30:00,174.04,174.16,174.04,174.16,4300.0,114.2893,114.3681,114.2893,114.3681,4300.0
2014-08-28 15:35:00,174.17,174.21,174.1,174.2,2500.0,114.3746,114.4009,114.3287,114.3943,2500.0
2014-08-28 15:40:00,174.2,174.24,174.09,174.13,9200.0,114.3943,114.4206,114.3221,114.3484,9200.0
2014-08-28 15:45:00,174.09,174.09,173.95,174.0,16500.0,114.3221,114.3221,114.2302,114.263,16500.0
2014-08-28 15:50:00,174.0,174.01,173.87,173.88,10200.0,114.263,114.2696,114.1776,114.1842,10200.0
2014-08-28 15:55:00,173.88,173.9,173.71,173.89,27500.0,114.1842,114.1973,114.0726,114.1908,27500.0
2014-08-29 09:30:00,174.0,174.0,173.8,173.91,2200.0,114.263,114.263,114.1317,114.2039,2200.0
2014-08-29 09:35:00,173.93,174.15,173.93,174.15,4900.0,114.217,114.3615,114.217,114.3615,4900.0
2014-08-29 09:40:00,174.21,174.33,174.21,174.33,500.0,114.4009,114.4797,114.4009,114.4797,500.0
2014-08-29 09:45:00,174.21,174.23,173.99,174.11,2700.0,114.4009,114.414,114.2564,114.3352,2700.0
2014-08-29 09:50:00,173.94,174.07,173.8,173.99,2700.0,114.2236,114.309,114.1317,114.2564,2700.0
2014-08-29 09:55:00,173.91,174.03,173.8,173.88,2500.0,114.2039,114.2827,114.1317,114.1842,2500.0
2014-08-29 10:00:00,173.95,174.0,173.88,174.0,800.0,114.2302,114.263,114.1842,114.263,800.0
2014-08-29 10:05:00,174.02,174.11,173.95,173.95,1400.0,114.2761,114.3352,114.2302,114.2302,1400.0
2014-08-29 10:10:00,173.99,174.09,173.99,174.08,500.0,114.2564,114.3221,114.2564,114.3155,500.0
2014-08-29 10:15:00,174.13,174.17,174.09,174.09,900.0,114.3484,114.3746,114.3221,114.3221,900.0
2014-08-29 10:20:00,174.06,174.08,173.96,173.99,3100.0,114.3024,114.3155,114.2367,114.2564,3100.0
2014-08-29 10:25:00,173.95,174.21,173.95,174.05,1700.0,114.2302,114.4009,114.2302,114.2958,1700.0
2014-08-29 10:30:00,174.04,174.16,174.02,174.16,1700.0,114.2893,114.3681,114.2761,114.3681,1700.0
2014-08-29 10:35:00,174.31,174.36,174.3,174.3,800.0,114.4666,114.4994,114.46,114.46,800.0
2014-08-29 10:40:00,174.36,174.5,174.36,174.4,2200.0,114.4994,114.5913,114.4994,114.5257,2200.0
2014-08-29 10:45:00,174.39,174.45,174.32,174.34,2300.0,114.5191,114.5585,114.4731,114.4863,2300.0
2014-08-29 10:50:00,174.39,174.39,174.31,174.32,3700.0,114.5191,114.5191,114.4666,114.4731,3700.0
2014-08-29 10:55:00,174.31,174.4,174.25,174.36,7000.0,114.4666,114.5257,114.4272,114.4994,7000.0
2014-08-29 11:00:00,174.39,174.4,174.38,174.4,600.0,114.5191,114.5257,114.5125,114.5257,600.0
2014-08-29 11:05:00,174.39,174.44,174.32,174.32,1500.0,114.5191,114.5519,114.4731,114.4731,1500.0
2014-08-29 11:10:00,174.3,174.32,174.23,174.26,1800.0,114.46,114.4731,114.414,114.4337,1800.0
2014-08-29 11:15:00,174.34,174.34,174.31,174.31,400.0,114.4863,114.4863,114.4666,114.4666,400.0
2014-08-29 11:20:00,174.31,174.37,174.28,174.32,2100.0,114.4666,114.506,114.4469,114.4731,2100.0
2014-08-29 11:25:00,174.36,174.56,174.35,174.51,1200.0,114.4994,114.6308,114.4928,114.5979,1200.0
2014-08-29 11:30:00,174.5,174.55,174.39,174.48,4200.0,114.5913,114.6242,114.5191,114.5782,4200.0
2014-08-29 11:35:00,174.59,174.65,174.59,174.6,900.0,114.6505,114.6899,114.6505,114.657,900.0
2014-08-29 11:40:00,174.68,174.68,174.54,174.54,1100.0,114.7096,114.7096,114.6176,114.6176,1100.0
2014-08-29 11:45:00,174.5,174.58,174.47,174.58,800.0,114.5913,114.6439,114.5716,114.6439,800.0
2014-08-29 11:50:00,174.52,174.52,174.45,174.48,800.0,114.6045,114.6045,114.5585,114.5782,800.0
2014-08-29 11:55:00,174.46,174.57,174.43,174.55,1700.0,114.5651,114.6373,114.5454,114.6242,1700.0
2014-08-29 12:00:00,174.52,174.68,174.52,174.67,900.0,114.6045,114.7096,114.6045,114.703,900.0
2014-08-29 12:05:00,174.64,174.68,174.53,174.56,2300.0,114.6833,114.7096,114.611,114.6308,2300.0
2014-08-29 12:10:00,174.52,174.52,174.43,174.46,1800.0,114.6045,114.6045,114.5454,114.5651,1800.0
2014-08-29 12:15:00,174.44,174.46,174.44,174.46,200.0,114.5519,114.5651,114.5519,114.5651,200.0
2014-08-29 12:20:00,174.42,174.43,174.42,174.43,400.0,114.5388,114.5454,114.5388,114.5454,400.0
2014-08-29 12:25:00,174.48,174.54,174.42,174.43,4600.0,114.5782,114.6176,114.5388,114.5454,4600.0
2014-08-29 12:30:00,174.42,174.49,174.37,174.49,3200.0,114.5388,114.5848,114.506,114.5848,3200.0
2014-08-29 12:35:00,174.46,174.58,174.46,174.56,1000.0,114.5651,114.6439,114.5651,114.6308,1000.0
2014-08-29 12:40:00,174.61,174.63,174.6,174.62,500.0,114.6636,114.6767,114.657,114.6702,500.0
2014-08-29 12:45:00,174.64,174.75,174.64,174.72,2000.0,114.6833,114.7555,114.6833,114.7358,2000.0
2014-08-29 12:50:00,174.72,174.74,174.69,174.74,2200.0,114.7358,114.749,114.7161,114.749,2200.0
2014-08-29 12:55:00,174.76,174.76,174.73,174.73,300.0,114.7621,114.7621,114.7424,114.7424,300.0
2014-08-29 13:00:00,174.72,174.72,174.63,174.63,1500.0,114.7358,114.7358,114.6767,114.6767,1500.0
2014-08-29 13:05:00,174.64,174.69,174.64,174.67,800.0,114.6833,114.7161,114.6833,114.703,800.0
2014-08-29 13:10:00,174.71,174.71,174.69,174.7,1800.0,114.7293,114.7293,114.7161,114.7227,1800.0
2014-08-29 13:15:00,174.7,174.76,174.7,174.71,5000.0,114.7227,114.7621,114.7227,114.7293,5000.0
2014-08-29 13:20:00,174.74,174.76,174.71,174.72,3900.0,114.749,114.7621,114.7293,114.7358,3900.0
2014-08-29 13:25:00,174.68,174.68,174.68,174.68,200.0,114.7096,114.7096,114.7096,114.7096,200.0
2014-08-29 13:30:00,174.68,174.7,174.68,174.68,1200.0,114.7096,114.7227,114.7096,114.7096,1200.0
2014-08-29 13:35:00,174.7,174.71,174.68,174.69,600.0,114.7227,114.7293,114.7096,114.7161,600.0
2014-08-29 13:40:00,174.68,174.68,174.68,174.68,700.0,114.7096,114.7096,114.7096,114.7096,700.0
2014-08-29 13:45:00,174.68,174.71,174.63,174.66,2500.0,114.7096,114.7293,114.6767,114.6964,2500.0
2014-08-29 13:50:00,174.66,174.67,174.66,174.67,3500.0,114.6964,114.703,114.6964,114.703,3500.0
2014-08-29 13:55:00,174.66,174.75,174.65,174.75,3000.0,114.6964,114.7555,114.6899,114.7555,3000.0
2014-08-29 14:00:00,174.77,174.82,174.76,174.78,4800.0,114.7687,114.8015,114.7621,114.7752,4800.0
2014-08-29 14:05:00,174.79,174.83,174.79,174.83,600.0,114.7818,114.8081,114.7818,114.8081,600.0
2014-08-29 14:10:00,174.86,174.86,174.82,174.83,2200.0,114.8278,114.8278,114.8015,114.8081,2200.0
2014-08-29 14:15:00,174.85,174.88,174.81,174.88,3600.0,114.8212,114.8409,114.7949,114.8409,3600.0
2014-08-29 14:20:00,174.84,174.88,174.83,174.88,1200.0,114.8146,114.8409,114.8081,114.8409,1200.0
2014-08-29 14:25:00,174.88,174.96,174.86,174.96,1600.0,114.8409,114.8934,114.8278,114.8934,1600.0
2014-08-29 14:30:00,174.94,174.96,174.89,174.92,5600.0,114.8803,114.8934,114.8475,114.8672,5600.0
2014-08-29 14:35:00,174.92,174.94,174.88,174.92,2200.0,114.8672,114.8803,114.8409,114.8672,2200.0
2014-08-29 14:40:00,174.9,174.92,174.87,174.88,2300.0,114.854,114.8672,114.8343,114.8409,2300.0
2014-08-29 14:45:00,174.9,174.98,174.9,174.91,4700.0,114.854,114.9066,114.854,114.8606,4700.0
2014-08-29 14:50:00,174.91,174.95,174.88,174.89,10600.0,114.8606,114.8869,114.8409,114.8475,10600.0
2014-08-29 14:55:00,174.89,174.9,174.86,174.9,2200.0,114.8475,114.854,114.8278,114.854,2200.0
2014-08-29 15:00:00,174.88,174.98,174.88,174.92,4500.0,114.8409,114.9066,114.8409,114.8672,4500.0
2014-08-29 15:05:00,174.89,174.89,174.73,174.73,800.0,114.8475,114.8475,114.7424,114.7424,800.0
2014-08-29 15:10:00,174.73,174.74,174.7,174.72,2500.0,114.7424,114.749,114.7227,114.7358,2500.0
2014-08-29 15:15:00,174.74,174.77,174.74,174.77,1200.0,114.749,114.7687,114.749,114.7687,1200.0
2014-08-29 15:20:00,174.8,174.81,174.78,174.81,3100.0,114.7884,114.7949,114.7752,114.7949,3100.0
2014-08-29 15:25:00,174.81,174.96,174.81,174.9,3000.0,114.7949,114.8934,114.7949,114.854,3000.0
2014-08-29 15:30:00,174.91,174.94,174.83,174.94,9600.0,114.8606,114.8803,114.8081,114.8803,9600.0
2014-08-29 15:35:00,174.94,175.03,174.94,174.99,9400.0,114.8803,114.9394,114.8803,114.9131,9400.0
2014-08-29 15:40:00,174.97,174.97,174.89,174.89,3700.0,114.9,114.9,114.8475,114.8475,3700.0
2014-08-29 15:45:00,174.9,175.06,174.89,174.99,17500.0,114.854,114.9591,114.8475,114.9131,17500.0
2014-08-29 15:50:00,175.0,175.13,175.0,175.07,19000.0,114.9197,115.0051,114.9197,114.9657,19000.0
2014-08-29 15:55:00,175.08,175.22,175.02,175.12,39900.0,114.9722,115.0642,114.9328,114.9985,39900.0
2014-09-02 09:30:00,175.5,175.59,175.23,175.59,7300.0,115.248,115.3071,115.0707,115.3071,7300.0
2014-09-02 09:35:00,175.52,175.56,175.03,175.16,5200.0,115.2612,115.2874,114.9394,115.0248,5200.0
2014-09-02 09:40:00,175.12,175.48,175.12,175.35,2400.0,114.9985,115.2349,114.9985,115.1495,2400.0
2014-09-02 09:45:00,175.33,175.77,175.21,175.46,4000.0,115.1364,115.4253,115.0576,115.2218,4000.0
2014-09-02 09:50:00,175.47,175.64,175.47,175.64,1100.0,115.2283,115.34,115.2283,115.34,1100.0
2014-09-02 09:55:00,175.56,175.59,175.31,175.49,3100.0,115.2874,115.3071,115.1233,115.2415,3100.0
2014-09-02 10:00:00,175.44,175.45,175.1,175.15,3900.0,115.2086,115.2152,114.9854,115.0182,3900.0
2014-09-02 10:05:00,175.15,175.22,175.0,175.06,5400.0,115.0182,115.0642,114.9197,114.9591,5400.0
2014-09-02 10:10:00,175.18,175.32,175.18,175.31,5300.0,115.0379,115.1298,115.0379,115.1233,5300.0
2014-09-02 10:15:00,175.28,175.34,175.07,175.15,7000.0,115.1036,115.143,114.9657,115.0182,7000.0
2014-09-02 10:20:00,175.07,175.11,174.97,174.97,1800.0,114.9657,114.9919,114.9,114.9,1800.0
2014-09-02 10:25:00,174.94,175.09,174.92,175.01,2200.0,114.8803,114.9788,114.8672,114.9263,2200.0
2014-09-02 10:30:00,175.02,175.11,175.0,175.06,2100.0,114.9328,114.9919,114.9197,114.9591,2100.0
2014-09-02 10:35:00,175.11,175.11,174.8,174.85,2800.0,114.9919,114.9919,114.7884,114.8212,2800.0
2014-09-02 10:40:00,174.92,175.03,174.87,175.03,2400.0,114.8672,114.9394,114.8343,114.9394,2400.0
2014-09-02 10:45:00,175.06,175.09,175.0,175.0,1200.0,114.9591,114.9788,114.9197,114.9197,1200.0
2014-09-02 10:50:00,175.03,175.33,175.03,175.28,1600.0,114.9394,115.1364,114.9394,115.1036,1600.0
2014-09-02 10:55:00,175.33,175.56,175.3,175.47,2700.0,115.1364,115.2874,115.1167,115.2283,2700.0
2014-09-02 11:00:00,175.55,175.57,175.33,175.42,7500.0,115.2809,115.294,115.1364,115.1955,7500.0
2014-09-02 11:05:00,175.38,175.49,175.34,175.42,2200.0,115.1692,115.2415,115.143,115.1955,2200.0
2014-09-02 11:10:00,175.49,175.49,175.34,175.34,3800.0,115.2415,115.2415,115.143,115.143,3800.0
2014-09-02 11:15:00,175.33,175.34,175.16,175.18,1900.0,115.1364,115.143,115.0248,115.0379,1900.0
2014-09-02 11:20:00,175.23,175.26,175.17,175.21,1300.0,115.0707,115.0904,115.0313,115.0576,1300.0
2014-09-02 11:25:00,175.18,175.27,175.18,175.24,1700.0,115.0379,115.097,115.0379,115.0773,1700.0
2014-09-02 11:30:00,175.24,175.24,175.12,175.12,2600.0,115.0773,115.0773,114.9985,114.9985,2600.0
2014-09-02 11:35:00,175.19,175.19,175.12,175.15,1600.0,115.0445,115.0445,114.9985,115.0182,1600.0
2014-09-02 11:40:00,175.15,175.15,174.91,174.97,6600.0,115.0182,115.0182,114.8606,114.9,6600.0
2014-09-02 11:45:00,175.01,175.06,174.77,174.78,3900.0,114.9263,114.9591,114.7687,114.7752,3900.0
2014-09-02 11:50:00,174.77,174.77,174.66,174.66,1600.0,114.7687,114.7687,114.6964,114.6964,1600.0
2014-09-02 11:55:00,174.72,174.88,174.72,174.78,2000.0,114.7358,114.8409,114.7358,114.7752,2000.0
2014-09-02 12:00:00,174.86,174.94,174.82,174.9,2500.0,114.8278,114.8803,114.8015,114.854,2500.0
2014-09-02 12:05:00,174.91,174.95,174.89,174.95,1300.0,114.8606,114.8869,114.8475,114.8869,1300.0
2014-09-02 12:10:00,174.9,174.95,174.9,174.92,1500.0,114.854,114.8869,114.854,114.8672,1500.0
2014-09-02 12:15:00,174.98,175.05,174.91,175.05,4400.0,114.9066,114.9525,114.8606,114.9525,4400.0
2014-09-02 12:20:00,175.06,175.18,175.05,175.18,1700.0,114.9591,115.0379,114.9525,115.0379,1700.0
2014-09-02 12:25:00,175.17,175.21,175.14,175.17,3200.0,115.0313,115.0576,115.0116,115.0313,3200.0
2014-09-02 12:30:00,175.17,175.2,175.09,175.09,3600.0,115.0313,115.051,114.9788,114.9788,3600.0
2014-09-02 12:35:00,175.09,175.15,175.0,175.0,3700.0,114.9788,115.0182,114.9197,114.9197,3700.0
2014-09-02 12:40:00,175.07,175.2,175.06,175.06,3000.0,114.9657,115.051,114.9591,114.9591,3000.0
2014-09-02 12:45:00,175.03,175.16,175.01,175.11,2100.0,114.9394,115.0248,114.9263,114.9919,2100.0
2014-09-02 12:50:00,175.16,175.21,175.15,175.21,1200.0,115.0248,115.0576,115.0182,115.0576,1200.0
2014-09-02 12:55:00,175.24,175.28,175.21,175.21,1300.0,115.0773,115.1036,115.0576,115.0576,1300.0
2014-09-02 13:00:00,175.24,175.24,175.12,175.15,3000.0,115.0773,115.0773,114.9985,115.0182,3000.0
2014-09-02 13:05:00,175.17,175.3,175.13,175.3,1300.0,115.0313,115.1167,115.0051,115.1167,1300.0
2014-09-02 13:10:00,175.25,175.27,175.2,175.23,2500.0,115.0839,115.097,115.051,115.0707,2500.0
2014-09-02 13:15:00,175.21,175.24,175.18,175.21,900.0,115.0576,115.0773,115.0379,115.0576,900.0
2014-09-02 13:20:00,175.16,175.18,175.13,175.15,1500.0,115.0248,115.0379,115.0051,115.0182,1500.0
2014-09-02 13:25:00,175.15,175.18,175.02,175.05,2400.0,115.0182,115.0379,114.9328,114.9525,2400.0
2014-09-02 13:30:00,175.05,175.05,174.93,174.95,1500.0,114.9525,114.9525,114.8737,114.8869,1500.0
2014-09-02 13:35:00,174.96,175.09,174.93,175.09,900.0,114.8934,114.9788,114.8737,114.9788,900.0
2014-09-02 13:40:00,175.09,175.09,174.96,174.96,1600.0,114.9788,114.9788,114.8934,114.8934,1600.0
2014-09-02 13:45:00,174.92,175.02,174.92,174.99,1100.0,114.8672,114.9328,114.8672,114.9131,1100.0
2014-09-02 13:50:00,174.99,175.0,174.89,174.98,2800.0,114.9131,114.9197,114.8475,114.9066,2800.0
2014-09-02 13:55:00,174.98,175.01,174.94,174.94,600.0,114.9066,114.9263,114.8803,114.8803,600.0
2014-09-02 14:00:00,174.98,175.06,174.96,175.0,2700.0,114.9066,114.9591,114.8934,114.9197,2700.0
2014-09-02 14:05:00,174.94,175.01,174.94,174.94,2200.0,114.8803,114.9263,114.8803,114.8803,2200.0
2014-09-02 14:10:00,174.98,175.07,174.98,175.07,900.0,114.9066,114.9657,114.9066,114.9657,900.0
2014-09-02 14:15:00,175.06,175.15,175.01,175.09,3100.0,114.9591,115.0182,114.9263,114.9788,3100.0
2014-09-02 14:20:00,175.05,175.15,175.05,175.15,1600.0,114.9525,115.0182,114.9525,115.0182,1600.0
2014-09-02 14:25:00,175.15,175.22,175.14,175.17,1700.0,115.0182,115.0642,115.0116,115.0313,1700.0
2014-09-02 14:30:00,175.21,175.24,175.11,175.14,4000.0,115.0576,115.0773,114.9919,115.0116,4000.0
2014-09-02 14:35:00,175.1,175.17,175.1,175.14,2700.0,114.9854,115.0313,114.9854,115.0116,2700.0
2014-09-02 14:40:00,175.14,175.14,175.06,175.07,1400.0,115.0116,115.0116,114.9591,114.9657,1400.0
2014-09-02 14:45:00,175.1,175.18,175.1,175.12,2400.0,114.9854,115.0379,114.9854,114.9985,2400.0
2014-09-02 14:50:00,175.14,175.2,175.14,175.16,3000.0,115.0116,115.051,115.0116,115.0248,3000.0
2014-09-02 14:55:00,175.16,175.34,175.16,175.22,3800.0,115.0248,115.143,115.0248,115.0642,3800.0
2014-09-02 15:00:00,175.17,175.18,175.15,175.17,700.0,115.0313,115.0379,115.0182,115.0313,700.0
2014-09-02 15:05:00,175.14,175.17,175.13,175.13,800.0,115.0116,115.0313,115.0051,115.0051,800.0
2014-09-02 15:10:00,175.14,175.14,175.03,175.06,4100.0,115.0116,115.0116,114.9394,114.9591,4100.0
2014-09-02 15:15:00,175.07,175.07,175.01,175.02,1900.0,114.9657,114.9657,114.9263,114.9328,1900.0
2014-09-02 15:20:00,175.05,175.05,174.94,174.96,3300.0,114.9525,114.9525,114.8803,114.8934,3300.0
2014-09-02 15:25:00,174.98,175.02,174.97,174.98,2000.0,114.9066,114.9328,114.9,114.9066,2000.0
2014-09-02 15:30:00,174.98,174.99,174.92,174.94,4500.0,114.9066,114.9131,114.8672,114.8803,4500.0
2014-09-02 15:35:00,174.97,175.03,174.96,175.03,3900.0,114.9,114.9394,114.8934,114.9394,3900.0
2014-09-02 15:40:00,175.04,175.18,175.01,175.13,3300.0,114.946,115.0379,114.9263,115.0051,3300.0
2014-09-02 15:45:00,175.15,175.24,175.13,175.22,12500.0,115.0182,115.0773,115.0051,115.0642,12500.0
2014-09-02 15:50:00,175.22,175.23,175.12,175.13,7900.0,115.0642,115.0707,114.9985,115.0051,7900.0
2014-09-02 15:55:00,175.13,175.31,175.1,175.28,17300.0,115.0051,115.1233,114.9854,115.1036,17300.0
2014-09-03 09:30:00,176.14,176.41,174.48,176.18,13500.0,115.6683,115.8456,114.5782,115.6946,13500.0
2014-09-03 09:35:00,176.16,176.16,175.76,175.76,2100.0,115.6814,115.6814,115.4188,115.4188,2100.0
2014-09-03 09:40:00,175.71,175.79,175.66,175.66,700.0,115.3859,115.4385,115.3531,115.3531,700.0
2014-09-03 09:45:00,175.66,175.75,175.66,175.71,700.0,115.3531,115.4122,115.3531,115.3859,700.0
2014-09-03 09:50:00,175.79,176.11,175.79,175.9,3900.0,115.4385,115.6486,115.4385,115.5107,3900.0
2014-09-03 09:55:00,175.85,175.86,175.73,175.75,1900.0,115.4779,115.4844,115.3991,115.4122,1900.0
2014-09-03 10:00:00,175.72,175.85,175.72,175.78,500.0,115.3925,115.4779,115.3925,115.4319,500.0
2014-09-03 10:05:00,175.88,175.94,175.8,175.87,2000.0,115.4976,115.537,115.445,115.491,2000.0
2014-09-03 10:10:00,176.02,176.02,175.98,175.98,400.0,115.5895,115.5895,115.5632,115.5632,400.0
2014-09-03 10:15:00,176.01,176.01,175.58,175.61,5400.0,115.5829,115.5829,115.3006,115.3203,5400.0
2014-09-03 10:20:00,175.6,175.69,175.52,175.64,3400.0,115.3137,115.3728,115.2612,115.34,3400.0
2014-09-03 10:25:00,175.64,175.76,175.64,175.65,500.0,115.34,115.4188,115.34,115.3465,500.0
2014-09-03 10:30:00,175.65,175.65,175.45,175.5,1700.0,115.3465,115.3465,115.2152,115.248,1700.0
2014-09-03 10:35:00,175.45,175.51,175.45,175.5,400.0,115.2152,115.2546,115.2152,115.248,400.0
2014-09-03 10:40:00,175.43,175.43,175.33,175.33,2400.0,115.2021,115.2021,115.1364,115.1364,2400.0
2014-09-03 10:45:00,175.44,175.46,175.44,175.44,600.0,115.2086,115.2218,115.2086,115.2086,600.0
2014-09-03 10:50:00,175.55,175.67,175.55,175.66,1000.0,115.2809,115.3597,115.2809,115.3531,1000.0
2014-09-03 10:55:00,175.57,175.66,175.56,175.66,800.0,115.294,115.3531,115.2874,115.3531,800.0
2014-09-03 11:00:00,175.66,175.69,175.49,175.49,2500.0,115.3531,115.3728,115.2415,115.2415,2500.0
2014-09-03 11:05:00,175.37,175.45,175.33,175.33,1200.0,115.1627,115.2152,115.1364,115.1364,1200.0
2014-09-03 11:10:00,175.36,175.36,175.31,175.31,400.0,115.1561,115.1561,115.1233,115.1233,400.0
2014-09-03 11:15:00,175.34,175.34,175.21,175.21,1900.0,115.143,115.143,115.0576,115.0576,1900.0
2014-09-03 11:20:00,175.26,175.33,175.23,175.31,7000.0,115.0904,115.1364,115.0707,115.1233,7000.0
2014-09-03 11:25:00,175.33,175.51,175.33,175.39,1900.0,115.1364,115.2546,115.1364,115.1758,1900.0
2014-09-03 11:30:00,175.26,175.33,175.26,175.32,300.0,115.0904,115.1364,115.0904,115.1298,300.0
2014-09-03 11:35:00,175.32,175.32,175.31,175.31,400.0,115.1298,115.1298,115.1233,115.1233,400.0
2014-09-03 11:40:00,175.34,175.34,175.22,175.26,1100.0,115.143,115.143,115.0642,115.0904,1100.0
2014-09-03 11:45:00,175.25,175.25,175.25,175.25,300.0,115.0839,115.0839,115.0839,115.0839,300.0
2014-09-03 11:50:00,175.29,175.38,175.29,175.31,900.0,115.1101,115.1692,115.1101,115.1233,900.0
2014-09-03 11:55:00,175.3,175.34,175.15,175.23,2500.0,115.1167,115.143,115.0182,115.0707,2500.0
2014-09-03 12:00:00,175.22,175.25,175.0,175.08,3500.0,115.0642,115.0839,114.9197,114.9722,3500.0
2014-09-03 12:05:00,175.08,175.15,175.05,175.15,1600.0,114.9722,115.0182,114.9525,115.0182,1600.0
2014-09-03 12:10:00,175.15,175.25,175.15,175.23,1100.0,115.0182,115.0839,115.0182,115.0707,1100.0
2014-09-03 12:15:00,175.22,175.26,175.19,175.19,800.0,115.0642,115.0904,115.0445,115.0445,800.0
2014-09-03 12:20:00,175.26,175.36,175.16,175.33,1900.0,115.0904,115.1561,115.0248,115.1364,1900.0
2014-09-03 12:25:00,175.32,175.42,175.32,175.42,400.0,115.1298,115.1955,115.1298,115.1955,400.0
2014-09-03 12:30:00,175.45,175.45,175.38,175.38,800.0,115.2152,115.2152,115.1692,115.1692,800.0
2014-09-03 12:35:00,175.43,175.48,175.43,175.48,400.0,115.2021,115.2349,115.2021,115.2349,400.0
2014-09-03 12:40:00,175.52,175.59,175.52,175.59,1100.0,115.2612,115.3071,115.2612,115.3071,1100.0
2014-09-03 12:45:00,175.54,175.6,175.52,175.52,700.0,115.2743,115.3137,115.2612,115.2612,700.0
2014-09-03 12:50:00,175.51,175.53,175.51,175.53,400.0,115.2546,115.2677,115.2546,115.2677,400.0
2014-09-03 12:55:00,175.6,175.64,175.6,175.64,300.0,115.3137,115.34,115.3137,115.34,300.0
2014-09-03 13:00:00,175.59,175.63,175.49,175.57,1200.0,115.3071,115.3334,115.2415,115.294,1200.0
2014-09-03 13:05:00,175.54,175.6,175.53,175.6,600.0,115.2743,115.3137,115.2677,115.3137,600.0
2014-09-03 13:10:00,175.54,175.62,175.54,175.54,600.0,115.2743,115.3268,115.2743,115.2743,600.0
2014-09-03 13:15:00,175.54,175.6,175.54,175.54,500.0,115.2743,115.3137,115.2743,115.2743,500.0
2014-09-03 13:20:00,175.54,175.54,175.54,175.54,0.0,115.2743,115.2743,115.2743,115.2743,0.0
2014-09-03 13:25:00,175.54,175.64,175.54,175.58,3200.0,115.2743,115.34,115.2743,115.3006,3200.0
2014-09-03 13:30:00,175.55,175.65,175.53,175.63,1200.0,115.2809,115.3465,115.2677,115.3334,1200.0
2014-09-03 13:35:00,175.66,175.69,175.58,175.58,700.0,115.3531,115.3728,115.3006,115.3006,700.0
2014-09-03 13:40:00,175.59,175.59,175.54,175.54,500.0,115.3071,115.3071,115.2743,115.2743,500.0
2014-09-03 13:45:00,175.49,175.65,175.49,175.58,9900.0,115.2415,115.3465,115.2415,115.3006,9900.0
2014-09-03 13:50:00,175.6,175.6,175.46,175.52,6100.0,115.3137,115.3137,115.2218,115.2612,6100.0
2014-09-03 13:55:00,175.55,175.59,175.54,175.59,400.0,115.2809,115.3071,115.2743,115.3071,400.0
2014-09-03 14:00:00,175.59,175.6,175.56,175.58,700.0,115.3071,115.3137,115.2874,115.3006,700.0
2014-09-03 14:05:00,175.57,175.68,175.57,175.63,2300.0,115.294,115.3662,115.294,115.3334,2300.0
2014-09-03 14:10:00,175.61,175.62,175.56,175.56,900.0,115.3203,115.3268,115.2874,115.2874,900.0
2014-09-03 14:15:00,175.58,175.62,175.53,175.62,900.0,115.3006,115.3268,115.2677,115.3268,900.0
2014-09-03 14:20:00,175.62,175.66,175.55,175.63,4900.0,115.3268,115.3531,115.2809,115.3334,4900.0
2014-09-03 14:25:00,175.65,175.73,175.52,175.62,7400.0,115.3465,115.3991,115.2612,115.3268,7400.0
2014-09-03 14:30:00,175.62,175.81,175.62,175.81,1700.0,115.3268,115.4516,115.3268,115.4516,1700.0
2014-09-03 14:35:00,175.81,175.81,175.8,175.8,300.0,115.4516,115.4516,115.445,115.445,300.0
2014-09-03 14:40:00,175.8,175.8,175.77,175.8,600.0,115.445,115.445,115.4253,115.445,600.0
2014-09-03 14:45:00,175.79,175.8,175.69,175.74,2400.0,115.4385,115.445,115.3728,115.4056,2400.0
2014-09-03 14:50:00,175.77,175.77,175.72,175.72,1200.0,115.4253,115.4253,115.3925,115.3925,1200.0
2014-09-03 14:55:00,175.76,175.77,175.64,175.64,1000.0,115.4188,115.4253,115.34,115.34,1000.0
2014-09-03 15:00:00,175.62,175.62,175.56,175.56,500.0,115.3268,115.3268,115.2874,115.2874,500.0
2014-09-03 15:05:00,175.54,175.63,175.54,175.63,2000.0,115.2743,115.3334,115.2743,115.3334,2000.0
2014-09-03 15:10:00,175.64,175.66,175.59,175.61,2200.0,115.34,115.3531,115.3071,115.3203,2200.0
2014-09-03 15:15:00,175.61,175.71,175.61,175.71,900.0,115.3203,115.3859,115.3203,115.3859,900.0
2014-09-03 15:20:00,175.68,175.68,175.58,175.58,1300.0,115.3662,115.3662,115.3006,115.3006,1300.0
2014-09-03 15:25:00,175.53,175.65,175.53,175.63,900.0,115.2677,115.3465,115.2677,115.3334,900.0
2014-09-03 15:30:00,175.62,175.64,175.55,175.58,2000.0,115.3268,115.34,115.2809,115.3006,2000.0
2014-09-03 15:35:00,175.6,175.62,175.6,175.6,700.0,115.3137,115.3268,115.3137,115.3137,700.0
2014-09-03 15:40:00,175.55,175.57,175.47,175.47,4100.0,115.2809,115.294,115.2283,115.2283,4100.0
2014-09-03 15:45:00,175.47,175.49,175.24,175.31,9600.0,115.2283,115.2415,115.0773,115.1233,9600.0
2014-09-03 15:50:00,175.33,175.46,175.33,175.42,5500.0,115.1364,115.2218,115.1364,115.1955,5500.0
2014-09-03 15:55:00,175.38,175.53,175.3,175.43,27700.0,115.1692,115.2677,115.1167,115.2021,27700.0
2014-09-04 09:30:00,175.18,175.18,174.55,174.6,5900.0,115.0379,115.0379,114.6242,114.657,5900.0
2014-09-04 09:35:00,174.52,174.64,174.52,174.64,1600.0,114.6045,114.6833,114.6045,114.6833,1600.0
2014-09-04 09:40:00,174.58,174.82,174.5,174.82,1300.0,114.6439,114.8015,114.5913,114.8015,1300.0
2014-09-04 09:45:00,174.91,174.99,174.84,174.99,1400.0,114.8606,114.9131,114.8146,114.9131,1400.0
2014-09-04 09:50:00,174.99,175.02,174.9,174.9,1300.0,114.9131,114.9328,114.854,114.854,1300.0
2014-09-04 09:55:00,174.89,174.89,174.49,174.59,1400.0,114.8475,114.8475,114.5848,114.6505,1400.0
2014-09-04 10:00:00,174.58,174.63,174.35,174.35,2900.0,114.6439,114.6767,114.4928,114.4928,2900.0
2014-09-04 10:05:00,174.34,174.46,174.34,174.41,1400.0,114.4863,114.5651,114.4863,114.5322,1400.0
2014-09-04 10:10:00,174.47,174.68,174.34,174.58,1900.0,114.5716,114.7096,114.4863,114.6439,1900.0
2014-09-04 10:15:00,174.65,174.65,174.45,174.45,800.0,114.6899,114.6899,114.5585,114.5585,800.0
2014-09-04 10:20:00,174.45,174.6,174.42,174.42,600.0,114.5585,114.657,114.5388,114.5388,600.0
2014-09-04 10:25:00,174.44,174.56,174.39,174.45,1900.0,114.5519,114.6308,114.5191,114.5585,1900.0
2014-09-04 10:30:00,174.38,174.41,174.36,174.41,500.0,114.5125,114.5322,114.4994,114.5322,500.0
2014-09-04 10:35:00,174.44,174.5,174.34,174.45,2400.0,114.5519,114.5913,114.4863,114.5585,2400.0
2014-09-04 10:40:00,174.57,174.66,174.53,174.61,4100.0,114.6373,114.6964,114.611,114.6636,4100.0
2014-09-04 10:45:00,174.63,174.74,174.61,174.68,3700.0,114.6767,114.749,114.6636,114.7096,3700.0
2014-09-04 10:50:00,174.74,174.77,174.68,174.68,3700.0,114.749,114.7687,114.7096,114.7096,3700.0
2014-09-04 10:55:00,174.66,174.69,174.56,174.56,1300.0,114.6964,114.7161,114.6308,114.6308,1300.0
2014-09-04 11:00:00,174.65,174.74,174.56,174.63,3600.0,114.6899,114.749,114.6308,114.6767,3600.0
2014-09-04 11:05:00,174.59,174.72,174.59,174.65,1000.0,114.6505,114.7358,114.6505,114.6899,1000.0
2014-09-04 11:10:00,174.73,174.94,174.73,174.84,2100.0,114.7424,114.8803,114.7424,114.8146,2100.0
2014-09-04 11:15:00,174.9,175.01,174.9,174.93,2000.0,114.854,114.9263,114.854,114.8737,2000.0
2014-09-04 11:20:00,174.99,174.99,174.91,174.98,1400.0,114.9131,114.9131,114.8606,114.9066,1400.0
2014-09-04 11:25:00,174.99,174.99,174.85,174.86,3100.0,114.9131,114.9131,114.8212,114.8278,3100.0
2014-09-04 11:30:00,174.82,174.99,174.79,174.89,2800.0,114.8015,114.9131,114.7818,114.8475,2800.0
2014-09-04 11:35:00,174.89,174.93,174.81,174.89,1500.0,114.8475,114.8737,114.7949,114.8475,1500.0
2014-09-04 11:40:00,175.03,175.24,175.03,175.24,2600.0,114.9394,115.0773,114.9394,115.0773,2600.0
2014-09-04 11:45:00,175.21,175.21,175.08,175.08,600.0,115.0576,115.0576,114.9722,114.9722,600.0
2014-09-04 11:50:00,175.24,175.47,175.23,175.47,1800.0,115.0773,115.2283,115.0707,115.2283,1800.0
2014-09-04 11:55:00,175.4,175.49,175.4,175.48,2600.0,115.1824,115.2415,115.1824,115.2349,2600.0
2014-09-04 12:00:00,175.45,175.5,175.42,175.5,2400.0,115.2152,115.248,115.1955,115.248,2400.0
2014-09-04 12:05:00,175.45,175.45,175.23,175.23,1700.0,115.2152,115.2152,115.0707,115.0707,1700.0
2014-09-04 12:10:00,175.22,175.22,174.96,174.96,3000.0,115.0642,115.0642,114.8934,114.8934,3000.0
2014-09-04 12:15:00,174.98,175.0,174.94,174.95,1600.0,114.9066,114.9197,114.8803,114.8869,1600.0
2014-09-04 12:20:00,174.92,174.97,174.92,174.97,1100.0,114.8672,114.9,114.8672,114.9,1100.0
2014-09-04 12:25:00,174.99,175.03,174.9,174.94,800.0,114.9131,114.9394,114.854,114.8803,800.0
2014-09-04 12:30:00,174.93,174.93,174.84,174.84,700.0,114.8737,114.8737,114.8146,114.8146,700.0
2014-09-04 12:35:00,174.87,174.96,174.86,174.89,4700.0,114.8343,114.8934,114.8278,114.8475,4700.0
2014-09-04 12:40:00,174.91,174.91,174.77,174.77,3500.0,114.8606,114.8606,114.7687,114.7687,3500.0
2014-09-04 12:45:00,174.8,174.8,174.74,174.74,1100.0,114.7884,114.7884,114.749,114.749,1100.0
2014-09-04 12:50:00,174.72,174.72,174.69,174.72,1000.0,114.7358,114.7358,114.7161,114.7358,1000.0
2014-09-04 12:55:00,174.67,174.77,174.65,174.72,1200.0,114.703,114.7687,114.6899,114.7358,1200.0
2014-09-04 13:00:00,174.72,174.8,174.72,174.79,1200.0,114.7358,114.7884,114.7358,114.7818,1200.0
2014-09-04 13:05:00,174.75,174.8,174.69,174.69,1300.0,114.7555,114.7884,114.7161,114.7161,1300.0
2014-09-04 13:10:00,174.76,174.76,174.68,174.7,800.0,114.7621,114.7621,114.7096,114.7227,800.0
2014-09-04 13:15:00,174.75,174.77,174.68,174.74,1100.0,114.7555,114.7687,114.7096,114.749,1100.0
2014-09-04 13:20:00,174.75,174.81,174.73,174.81,1200.0,114.7555,114.7949,114.7424,114.7949,1200.0
2014-09-04 13:25:00,174.73,174.81,174.65,174.67,3200.0,114.7424,114.7949,114.6899,114.703,3200.0
2014-09-04 13:30:00,174.65,174.72,174.59,174.59,1000.0,114.6899,114.7358,114.6505,114.6505,1000.0
2014-09-04 13:35:00,174.55,174.57,174.5,174.5,2300.0,114.6242,114.6373,114.5913,114.5913,2300.0
2014-09-04 13:40:00,174.53,174.61,174.53,174.61,400.0,114.611,114.6636,114.611,114.6636,400.0
2014-09-04 13:45:00,174.59,174.6,174.49,174.49,1600.0,114.6505,114.657,114.5848,114.5848,1600.0
2014-09-04 13:50:00,174.49,174.54,174.47,174.47,400.0,114.5848,114.6176,114.5716,114.5716,400.0
2014-09-04 13:55:00,174.44,174.51,174.39,174.39,1200.0,114.5519,114.5979,114.5191,114.5191,1200.0
2014-09-04 14:00:00,174.41,174.53,174.41,174.53,600.0,114.5322,114.611,114.5322,114.611,600.0
2014-09-04 14:05:00,174.62,174.63,174.4,174.4,2900.0,114.6702,114.6767,114.5257,114.5257,2900.0
2014-09-04 14:10:00,174.46,174.52,174.44,174.52,1900.0,114.5651,114.6045,114.5519,114.6045,1900.0
2014-09-04 14:15:00,174.51,174.51,174.4,174.4,300.0,114.5979,114.5979,114.5257,114.5257,300.0
2014-09-04 14:20:00,174.41,174.45,174.38,174.4,1500.0,114.5322,114.5585,114.5125,114.5257,1500.0
2014-09-04 14:25:00,174.4,174.46,174.26,174.26,2500.0,114.5257,114.5651,114.4337,114.4337,2500.0
2014-09-04 14:30:00,174.29,174.32,173.94,174.01,3900.0,114.4534,114.4731,114.2236,114.2696,3900.0
2014-09-04 14:35:00,173.95,174.05,173.92,173.92,3600.0,114.2302,114.2958,114.2105,114.2105,3600.0
2014-09-04 14:40:00,173.94,173.95,173.77,173.77,6200.0,114.2236,114.2302,114.112,114.112,6200.0
2014-09-04 14:45:00,173.77,173.89,173.67,173.73,4400.0,114.112,114.1908,114.0463,114.0857,4400.0
2014-09-04 14:50:00,173.68,173.81,173.66,173.81,3700.0,114.0529,114.1382,114.0397,114.1382,3700.0
2014-09-04 14:55:00,173.87,173.95,173.61,173.61,4400.0,114.1776,114.2302,114.0069,114.0069,4400.0
2014-09-04 15:00:00,173.61,173.75,173.51,173.51,4700.0,114.0069,114.0988,113.9412,113.9412,4700.0
2014-09-04 15:05:00,173.52,173.62,173.42,173.42,11500.0,113.9478,114.0135,113.8821,113.8821,11500.0
2014-09-04 15:10:00,173.4,173.44,173.25,173.29,5000.0,113.869,113.8953,113.7705,113.7968,5000.0
2014-09-04 15:15:00,173.37,173.55,173.33,173.38,6700.0,113.8493,113.9675,113.823,113.8559,6700.0
2014-09-04 15:20:00,173.48,173.69,173.48,173.64,3100.0,113.9215,114.0594,113.9215,114.0266,3100.0
2014-09-04 15:25:00,173.69,173.72,173.63,173.7,4000.0,114.0594,114.0791,114.02,114.066,4000.0
2014-09-04 15:30:00,173.72,173.73,173.44,173.44,8200.0,114.0791,114.0857,113.8953,113.8953,8200.0
2014-09-04 15:35:00,173.55,173.69,173.55,173.62,3700.0,113.9675,114.0594,113.9675,114.0135,3700.0
2014-09-04 15:40:00,173.66,173.75,173.58,173.71,5000.0,114.0397,114.0988,113.9872,114.0726,5000.0
2014-09-04 15:45:00,173.74,173.96,173.71,173.91,16300.0,114.0923,114.2367,114.0726,114.2039,16300.0
2014-09-04 15:50:00,173.95,173.98,173.84,173.97,8300.0,114.2302,114.2499,114.1579,114.2433,8300.0
2014-09-04 15:55:00,173.99,174.32,173.98,174.26,27700.0,114.2564,114.4731,114.2499,114.4337,27700.0
2014-09-05 09:30:00,174.32,174.32,173.79,174.31,3000.0,114.4731,114.4731,114.1251,114.4666,3000.0
2014-09-05 09:35:00,174.18,174.93,174.13,174.92,5300.0,114.3812,114.8737,114.3484,114.8672,5300.0
2014-09-05 09:40:00,175.06,175.06,174.67,174.74,7700.0,114.9591,114.9591,114.703,114.749,7700.0
2014-09-05 09:45:00,174.81,174.93,174.7,174.83,2900.0,114.7949,114.8737,114.7227,114.8081,2900.0
2014-09-05 09:50:00,175.03,175.73,175.03,175.34,6100.0,114.9394,115.3991,114.9394,115.143,6100.0
2014-09-05 09:55:00,175.38,175.74,175.31,175.74,2500.0,115.1692,115.4056,115.1233,115.4056,2500.0
2014-09-05 10:00:00,175.66,175.72,175.5,175.55,3900.0,115.3531,115.3925,115.248,115.2809,3900.0
2014-09-05 10:05:00,175.55,175.85,175.48,175.76,4400.0,115.2809,115.4779,115.2349,115.4188,4400.0
2014-09-05 10:10:00,175.75,175.75,175.52,175.61,2100.0,115.4122,115.4122,115.2612,115.3203,2100.0
2014-09-05 10:15:00,175.56,175.58,175.28,175.28,2700.0,115.2874,115.3006,115.1036,115.1036,2700.0
2014-09-05 10:20:00,175.39,175.47,175.28,175.28,2300.0,115.1758,115.2283,115.1036,115.1036,2300.0
2014-09-05 10:25:00,175.29,175.29,175.18,175.29,2500.0,115.1101,115.1101,115.0379,115.1101,2500.0
2014-09-05 10:30:00,175.24,175.28,174.87,175.05,5100.0,115.0773,115.1036,114.8343,114.9525,5100.0
2014-09-05 10:35:00,175.11,175.32,175.11,175.13,4100.0,114.9919,115.1298,114.9919,115.0051,4100.0
2014-09-05 10:40:00,174.96,175.14,174.96,175.05,2000.0,114.8934,115.0116,114.8934,114.9525,2000.0
2014-09-05 10:45:00,175.14,175.35,175.08,175.12,4500.0,115.0116,115.1495,114.9722,114.9985,4500.0
2014-09-05 10:50:00,175.07,175.19,175.04,175.15,2300.0,114.9657,115.0445,114.946,115.0182,2300.0
2014-09-05 10:55:00,175.14,175.14,174.88,174.88,3400.0,115.0116,115.0116,114.8409,114.8409,3400.0
2014-09-05 11:00:00,174.87,175.05,174.87,175.05,7400.0,114.8343,114.9525,114.8343,114.9525,7400.0
2014-09-05 11:05:00,175.12,175.34,175.12,175.34,4000.0,114.9985,115.143,114.9985,115.143,4000.0
2014-09-05 11:10:00,175.31,175.31,175.15,175.17,1500.0,115.1233,115.1233,115.0182,115.0313,1500.0
2014-09-05 11:15:00,175.13,175.24,175.12,175.16,1900.0,115.0051,115.0773,114.9985,115.0248,1900.0
2014-09-05 11:20:00,175.24,175.29,175.18,175.19,4000.0,115.0773,115.1101,115.0379,115.0445,4000.0
2014-09-05 11:25:00,175.26,175.31,175.24,175.29,2100.0,115.0904,115.1233,115.0773,115.1101,2100.0
2014-09-05 11:30:00,175.38,175.4,175.28,175.33,1500.0,115.1692,115.1824,115.1036,115.1364,1500.0
2014-09-05 11:35:00,175.33,175.39,175.28,175.36,4200.0,115.1364,115.1758,115.1036,115.1561,4200.0
2014-09-05 11:40:00,175.31,175.51,175.31,175.5,2700.0,115.1233,115.2546,115.1233,115.248,2700.0
2014-09-05 11:45:00,175.49,175.53,175.4,175.4,2200.0,115.2415,115.2677,115.1824,115.1824,2200.0
2014-09-05 11:50:00,175.38,175.59,175.38,175.53,3400.0,115.1692,115.3071,115.1692,115.2677,3400.0
2014-09-05 11:55:00,175.56,175.68,175.48,175.48,4500.0,115.2874,115.3662,115.2349,115.2349,4500.0
2014-09-05 12:00:00,175.5,175.61,175.48,175.6,1900.0,115.248,115.3203,115.2349,115.3137,1900.0
2014-09-05 12:05:00,175.6,175.69,175.57,175.58,2200.0,115.3137,115.3728,115.294,115.3006,2200.0
2014-09-05 12:10:00,175.61,175.7,175.6,175.7,4200.0,115.3203,115.3794,115.3137,115.3794,4200.0
2014-09-05 12:15:00,175.67,175.81,175.67,175.76,3600.0,115.3597,115.4516,115.3597,115.4188,3600.0
2014-09-05 12:20:00,175.77,175.85,175.77,175.85,2500.0,115.4253,115.4779,115.4253,115.4779,2500.0
2014-09-05 12:25:00,175.9,175.91,175.87,175.87,1000.0,115.5107,115.5173,115.491,115.491,1000.0
2014-09-05 12:30:00,175.84,176.04,175.84,175.96,4000.0,115.4713,115.6026,115.4713,115.5501,4000.0
2014-09-05 12:35:00,175.96,175.98,175.84,175.86,2400.0,115.5501,115.5632,115.4713,115.4844,2400.0
2014-09-05 12:40:00,175.89,176.12,175.89,176.08,3500.0,115.5041,115.6552,115.5041,115.6289,3500.0
2014-09-05 12:45:00,176.06,176.07,176.0,176.07,600.0,115.6158,115.6223,115.5764,115.6223,600.0
2014-09-05 12:50:00,176.01,176.03,175.96,176.0,1800.0,115.5829,115.5961,115.5501,115.5764,1800.0
2014-09-05 12:55:00,176.01,176.05,175.96,176.05,1700.0,115.5829,115.6092,115.5501,115.6092,1700.0
2014-09-05 13:00:00,175.97,176.1,175.96,176.02,3300.0,115.5567,115.642,115.5501,115.5895,3300.0
2014-09-05 13:05:00,176.02,176.18,176.02,176.18,1400.0,115.5895,115.6946,115.5895,115.6946,1400.0
2014-09-05 13:10:00,176.08,176.09,176.0,176.04,2600.0,115.6289,115.6355,115.5764,115.6026,2600.0
2014-09-05 13:15:00,175.98,176.03,175.95,176.03,1800.0,115.5632,115.5961,115.5435,115.5961,1800.0
2014-09-05 13:20:00,176.01,176.01,175.9,175.9,800.0,115.5829,115.5829,115.5107,115.5107,800.0
2014-09-05 13:25:00,175.91,176.04,175.91,176.04,1300.0,115.5173,115.6026,115.5173,115.6026,1300.0
2014-09-05 13:30:00,175.99,176.03,175.92,175.92,3200.0,115.5698,115.5961,115.5238,115.5238,3200.0
2014-09-05 13:35:00,175.9,175.99,175.87,175.99,4600.0,115.5107,115.5698,115.491,115.5698,4600.0
2014-09-05 13:40:00,175.96,176.03,175.92,175.97,1300.0,115.5501,115.5961,115.5238,115.5567,1300.0
2014-09-05 13:45:00,175.93,176.0,175.93,175.99,1000.0,115.5304,115.5764,115.5304,115.5698,1000.0
2014-09-05 13:50:00,175.96,176.14,175.96,176.11,3300.0,115.5501,115.6683,115.5501,115.6486,3300.0
2014-09-05 13:55:00,176.07,176.16,176.01,176.16,3400.0,115.6223,115.6814,115.5829,115.6814,3400.0
2014-09-05 14:00:00,176.12,176.39,176.12,176.38,6200.0,115.6552,115.8325,115.6552,115.8259,6200.0
2014-09-05 14:05:00,176.39,176.4,176.32,176.33,1400.0,115.8325,115.839,115.7865,115.7931,1400.0
2014-09-05 14:10:00,176.37,176.46,176.31,176.46,4300.0,115.8193,115.8784,115.7799,115.8784,4300.0
2014-09-05 14:15:00,176.41,176.43,176.27,176.27,5700.0,115.8456,115.8587,115.7537,115.7537,5700.0
2014-09-05 14:20:00,176.25,176.28,176.2,176.2,2400.0,115.7405,115.7602,115.7077,115.7077,2400.0
2014-09-05 14:25:00,176.2,176.2,176.13,176.13,1600.0,115.7077,115.7077,115.6617,115.6617,1600.0
2014-09-05 14:30:00,176.13,176.18,175.96,176.0,6900.0,115.6617,115.6946,115.5501,115.5764,6900.0
2014-09-05 14:35:00,175.94,175.97,175.94,175.94,2300.0,115.537,115.5567,115.537,115.537,2300.0
2014-09-05 14:40:00,175.94,175.99,175.79,175.79,3000.0,115.537,115.5698,115.4385,115.4385,3000.0
2014-09-05 14:45:00,175.83,175.83,175.74,175.77,3200.0,115.4647,115.4647,115.4056,115.4253,3200.0
2014-09-05 14:50:00,175.78,175.81,175.75,175.8,2200.0,115.4319,115.4516,115.4122,115.445,2200.0
2014-09-05 14:55:00,175.79,175.81,175.72,175.77,2900.0,115.4385,115.4516,115.3925,115.4253,2900.0
2014-09-05 15:00:00,175.78,175.8,175.71,175.74,3300.0,115.4319,115.445,115.3859,115.4056,3300.0
2014-09-05 15:05:00,175.74,175.76,175.65,175.69,6100.0,115.4056,115.4188,115.3465,115.3728,6100.0
2014-09-05 15:10:00,175.68,175.72,175.67,175.7,3900.0,115.3662,115.3925,115.3597,115.3794,3900.0
2014-09-05 15:15:00,175.71,175.87,175.71,175.84,6900.0,115.3859,115.491,115.3859,115.4713,6900.0
2014-09-05 15:20:00,175.87,175.87,175.71,175.79,5100.0,115.491,115.491,115.3859,115.4385,5100.0
2014-09-05 15:25:00,175.79,175.92,175.76,175.9,5700.0,115.4385,115.5238,115.4188,115.5107,5700.0
2014-09-05 15:30:00,175.9,175.91,175.79,175.91,7800.0,115.5107,115.5173,115.4385,115.5173,7800.0
2014-09-05 15:35:00,175.91,176.0,175.85,175.98,9200.0,115.5173,115.5764,115.4779,115.5632,9200.0
2014-09-05 15:40:00,175.99,176.31,175.98,176.29,17100.0,115.5698,115.7799,115.5632,115.7668,17100.0
2014-09-05 15:45:00,176.29,176.48,176.25,176.45,26100.0,115.7668,115.8916,115.7405,115.8719,26100.0
2014-09-05 15:50:00,176.44,176.59,176.34,176.49,13800.0,115.8653,115.9638,115.7996,115.8982,13800.0
2014-09-05 15:55:00,176.5,176.76,176.45,176.61,47500.0,115.9047,116.0755,115.8719,115.977,47500.0
2014-09-08 09:30:00,176.65,177.11,176.56,176.98,8500.0,116.0032,116.3053,115.9441,116.2199,8500.0
2014-09-08 09:35:00,176.93,176.97,176.72,176.72,3600.0,116.1871,116.2134,116.0492,116.0492,3600.0
2014-09-08 09:40:00,176.81,177.13,176.73,176.73,3500.0,116.1083,116.3184,116.0558,116.0558,3500.0
2014-09-08 09:45:00,176.72,176.78,176.54,176.62,1700.0,116.0492,116.0886,115.931,115.9835,1700.0
2014-09-08 09:50:00,176.84,177.06,176.82,176.92,3000.0,116.128,116.2725,116.1149,116.1805,3000.0
2014-09-08 09:55:00,176.84,177.0,176.5,176.61,3800.0,116.128,116.2331,115.9047,115.977,3800.0
2014-09-08 10:00:00,176.61,176.83,176.59,176.72,5200.0,115.977,116.1214,115.9638,116.0492,5200.0
2014-09-08 10:05:00,176.78,176.84,176.66,176.77,2300.0,116.0886,116.128,116.0098,116.082,2300.0
2014-09-08 10:10:00,176.78,176.93,176.63,176.93,2600.0,116.0886,116.1871,115.9901,116.1871,2600.0
2014-09-08 10:15:00,176.78,176.92,176.78,176.82,1700.0,116.0886,116.1805,116.0886,116.1149,1700.0
2014-09-08 10:20:00,176.85,176.89,176.66,176.67,1700.0,116.1346,116.1608,116.0098,116.0164,1700.0
2014-09-08 10:25:00,176.67,176.73,176.61,176.67,2500.0,116.0164,116.0558,115.977,116.0164,2500.0
2014-09-08 10:30:00,176.6,176.61,176.43,176.44,700.0,115.9704,115.977,115.8587,115.8653,700.0
2014-09-08 10:35:00,176.32,176.33,176.32,176.32,600.0,115.7865,115.7931,115.7865,115.7865,600.0
2014-09-08 10:40:00,176.34,176.48,176.31,176.48,3900.0,115.7996,115.8916,115.7799,115.8916,3900.0
2014-09-08 10:45:00,176.55,176.57,176.41,176.41,1300.0,115.9376,115.9507,115.8456,115.8456,1300.0
2014-09-08 10:50:00,176.25,176.25,176.12,176.21,3400.0,115.7405,115.7405,115.6552,115.7143,3400.0
2014-09-08 10:55:00,176.31,176.58,176.31,176.47,3300.0,115.7799,115.9573,115.7799,115.885,3300.0
2014-09-08 11:00:00,176.46,176.46,176.33,176.33,1100.0,115.8784,115.8784,115.7931,115.7931,1100.0
2014-09-08 11:05:00,176.27,176.54,176.27,176.54,600.0,115.7537,115.931,115.7537,115.931,600.0
2014-09-08 11:10:00,176.48,176.48,176.32,176.32,600.0,115.8916,115.8916,115.7865,115.7865,600.0
2014-09-08 11:15:00,176.34,176.48,176.34,176.41,1800.0,115.7996,115.8916,115.7996,115.8456,1800.0
2014-09-08 11:20:00,176.39,176.45,176.35,176.35,1100.0,115.8325,115.8719,115.8062,115.8062,1100.0
2014-09-08 11:25:00,176.42,176.52,176.39,176.52,1600.0,115.8522,115.9179,115.8325,115.9179,1600.0
2014-09-08 11:30:00,176.45,176.45,176.34,176.34,1600.0,115.8719,115.8719,115.7996,115.7996,1600.0
2014-09-08 11:35:00,176.43,176.46,176.39,176.41,1200.0,115.8587,115.8784,115.8325,115.8456,1200.0
2014-09-08 11:40:00,176.35,176.35,176.22,176.22,2000.0,115.8062,115.8062,115.7208,115.7208,2000.0
2014-09-08 11:45:00,176.27,176.36,176.25,176.29,1400.0,115.7537,115.8128,115.7405,115.7668,1400.0
2014-09-08 11:50:00,176.27,176.28,176.15,176.23,1500.0,115.7537,115.7602,115.6749,115.7274,1500.0
2014-09-08 11:55:00,176.25,176.25,176.2,176.22,2400.0,115.7405,115.7405,115.7077,115.7208,2400.0
2014-09-08 12:00:00,176.21,176.28,176.18,176.18,1800.0,115.7143,115.7602,115.6946,115.6946,1800.0
2014-09-08 12:05:00,176.14,176.27,176.14,176.23,7300.0,115.6683,115.7537,115.6683,115.7274,7300.0
2014-09-08 12:10:00,176.22,176.22,176.1,176.14,4600.0,115.7208,115.7208,115.642,115.6683,4600.0
2014-09-08 12:15:00,176.1,176.21,176.07,176.21,500.0,115.642,115.7143,115.6223,115.7143,500.0
2014-09-08 12:20:00,176.23,176.24,176.21,176.21,600.0,115.7274,115.734,115.7143,115.7143,600.0
2014-09-08 12:25:00,176.25,176.27,176.25,176.25,300.0,115.7405,115.7537,115.7405,115.7405,300.0
2014-09-08 12:30:00,176.42,176.42,176.33,176.33,1200.0,115.8522,115.8522,115.7931,115.7931,1200.0
2014-09-08 12:35:00,176.31,176.38,176.31,176.35,900.0,115.7799,115.8259,115.7799,115.8062,900.0
2014-09-08 12:40:00,176.35,176.42,176.25,176.4,4200.0,115.8062,115.8522,115.7405,115.839,4200.0
2014-09-08 12:45:00,176.31,176.31,176.23,176.23,1000.0,115.7799,115.7799,115.7274,115.7274,1000.0
2014-09-08 12:50:00,176.29,176.33,176.19,176.2,6000.0,115.7668,115.7931,115.7011,115.7077,6000.0
2014-09-08 12:55:00,176.21,176.24,176.18,176.18,700.0,115.7143,115.734,115.6946,115.6946,700.0
2014-09-08 13:00:00,176.19,176.25,176.19,176.25,500.0,115.7011,115.7405,115.7011,115.7405,500.0
2014-09-08 13:05:00,176.25,176.25,176.06,176.13,2400.0,115.7405,115.7405,115.6158,115.6617,2400.0
2014-09-08 13:10:00,176.07,176.09,176.0,176.0,2800.0,115.6223,115.6355,115.5764,115.5764,2800.0
2014-09-08 13:15:00,175.99,175.99,175.7,175.73,4500.0,115.5698,115.5698,115.3794,115.3991,4500.0
2014-09-08 13:20:00,175.65,175.82,175.65,175.72,2200.0,115.3465,115.4582,115.3465,115.3925,2200.0
2014-09-08 13:25:00,175.74,175.81,175.66,175.7,1500.0,115.4056,115.4516,115.3531,115.3794,1500.0
2014-09-08 13:30:00,175.65,175.65,175.56,175.59,3100.0,115.3465,115.3465,115.2874,115.3071,3100.0
2014-09-08 13:35:00,175.53,175.56,175.49,175.56,10600.0,115.2677,115.2874,115.2415,115.2874,10600.0
2014-09-08 13:40:00,175.58,175.58,175.46,175.52,1400.0,115.3006,115.3006,115.2218,115.2612,1400.0
2014-09-08 13:45:00,175.49,175.54,175.45,175.46,600.0,115.2415,115.2743,115.2152,115.2218,600.0
2014-09-08 13:50:00,175.53,175.61,175.44,175.57,1700.0,115.2677,115.3203,115.2086,115.294,1700.0
2014-09-08 13:55:00,175.5,175.53,175.45,175.53,500.0,115.248,115.2677,115.2152,115.2677,500.0
2014-09-08 14:00:00,175.58,175.63,175.56,175.56,1900.0,115.3006,115.3334,115.2874,115.2874,1900.0
2014-09-08 14:05:00,175.54,175.62,175.51,175.62,2500.0,115.2743,115.3268,115.2546,115.3268,2500.0
2014-09-08 14:10:00,175.54,175.69,175.54,175.67,1800.0,115.2743,115.3728,115.2743,115.3597,1800.0
2014-09-08 14:15:00,175.7,175.71,175.66,175.71,2100.0,115.3794,115.3859,115.3531,115.3859,2100.0
2014-09-08 14:20:00,175.66,175.69,175.57,175.57,3700.0,115.3531,115.3728,115.294,115.294,3700.0
2014-09-08 14:25:00,175.62,175.72,175.6,175.72,2000.0,115.3268,115.3925,115.3137,115.3925,2000.0
2014-09-08 14:30:00,175.73,175.75,175.65,175.65,900.0,115.3991,115.4122,115.3465,115.3465,900.0
2014-09-08 14:35:00,175.65,175.7,175.61,175.7,1100.0,115.3465,115.3794,115.3203,115.3794,1100.0
2014-09-08 14:40:00,175.73,175.8,175.68,175.68,1600.0,115.3991,115.445,115.3662,115.3662,1600.0
2014-09-08 14:45:00,175.7,175.78,175.7,175.77,1300.0,115.3794,115.4319,115.3794,115.4253,1300.0
2014-09-08 14:50:00,175.78,175.83,175.78,175.82,1700.0,115.4319,115.4647,115.4319,115.4582,1700.0
2014-09-08 14:55:00,175.83,175.85,175.79,175.81,2100.0,115.4647,115.4779,115.4385,115.4516,2100.0
2014-09-08 15:00:00,175.85,175.94,175.84,175.89,3300.0,115.4779,115.537,115.4713,115.5041,3300.0
2014-09-08 15:05:00,175.88,175.92,175.83,175.91,3800.0,115.4976,115.5238,115.4647,115.5173,3800.0
2014-09-08 15:10:00,175.92,175.98,175.88,175.98,2000.0,115.5238,115.5632,115.4976,115.5632,2000.0
2014-09-08 15:15:00,175.92,175.98,175.9,175.98,1600.0,115.5238,115.5632,115.5107,115.5632,1600.0
2014-09-08 15:20:00,175.98,175.98,175.83,175.83,1600.0,115.5632,115.5632,115.4647,115.4647,1600.0
2014-09-08 15:25:00,175.84,175.89,175.81,175.82,3900.0,115.4713,115.5041,115.4516,115.4582,3900.0
2014-09-08 15:30:00,175.83,175.84,175.7,175.74,4100.0,115.4647,115.4713,115.3794,115.4056,4100.0
2014-09-08 15:35:00,175.76,175.97,175.75,175.97,2400.0,115.4188,115.5567,115.4122,115.5567,2400.0
2014-09-08 15:40:00,176.0,176.0,175.9,175.97,6900.0,115.5764,115.5764,115.5107,115.5567,6900.0
2014-09-08 15:45:00,175.98,176.03,175.97,176.0,6500.0,115.5632,115.5961,115.5567,115.5764,6500.0
2014-09-08 15:50:00,176.0,176.16,176.0,176.16,7900.0,115.5764,115.6814,115.5764,115.6814,7900.0
2014-09-08 15:55:00,176.2,176.21,175.94,175.96,20100.0,115.7077,115.7143,115.537,115.5501,20100.0
2014-09-09 09:30:00,176.07,176.58,175.76,176.12,4100.0,115.6223,115.9573,115.4188,115.6552,4100.0
2014-09-09 09:35:00,176.1,176.1,176.02,176.02,200.0,115.642,115.642,115.5895,115.5895,200.0
2014-09-09 09:40:00,176.12,176.12,175.64,175.74,2400.0,115.6552,115.6552,115.34,115.4056,2400.0
2014-09-09 09:45:00,175.66,175.74,175.57,175.6,5200.0,115.3531,115.4056,115.294,115.3137,5200.0
2014-09-09 09:50:00,175.52,175.57,175.47,175.57,2400.0,115.2612,115.294,115.2283,115.294,2400.0
2014-09-09 09:55:00,175.55,175.64,175.35,175.35,1700.0,115.2809,115.34,115.1495,115.1495,1700.0
2014-09-09 10:00:00,175.35,175.56,175.27,175.56,2800.0,115.1495,115.2874,115.097,115.2874,2800.0
2014-09-09 10:05:00,175.62,175.69,175.54,175.62,2100.0,115.3268,115.3728,115.2743,115.3268,2100.0
2014-09-09 10:10:00,175.54,175.61,175.45,175.45,2200.0,115.2743,115.3203,115.2152,115.2152,2200.0
2014-09-09 10:15:00,175.57,175.62,175.5,175.56,2900.0,115.294,115.3268,115.248,115.2874,2900.0
2014-09-09 10:20:00,175.55,175.55,175.36,175.36,3200.0,115.2809,115.2809,115.1561,115.1561,3200.0
2014-09-09 10:25:00,175.27,175.42,175.26,175.38,7200.0,115.097,115.1955,115.0904,115.1692,7200.0
2014-09-09 10:30:00,175.42,175.42,175.27,175.27,1200.0,115.1955,115.1955,115.097,115.097,1200.0
2014-09-09 10:35:00,175.27,175.27,175.04,175.05,3100.0,115.097,115.097,114.946,114.9525,3100.0
2014-09-09 10:40:00,175.06,175.09,174.83,174.85,2400.0,114.9591,114.9788,114.8081,114.8212,2400.0
2014-09-09 10:45:00,174.92,174.92,174.88,174.89,900.0,114.8672,114.8672,114.8409,114.8475,900.0
2014-09-09 10:50:00,174.82,175.0,174.82,174.95,5000.0,114.8015,114.9197,114.8015,114.8869,5000.0
2014-09-09 10:55:00,175.0,175.0,174.8,174.95,5400.0,114.9197,114.9197,114.7884,114.8869,5400.0
2014-09-09 11:00:00,174.97,175.06,174.87,174.99,9200.0,114.9,114.9591,114.8343,114.9131,9200.0
2014-09-09 11:05:00,175.0,175.0,174.99,175.0,7900.0,114.9197,114.9197,114.9131,114.9197,7900.0
2014-09-09 11:10:00,175.0,175.04,174.95,175.0,10800.0,114.9197,114.946,114.8869,114.9197,10800.0
2014-09-09 11:15:00,175.0,175.06,174.98,175.06,3900.0,114.9197,114.9591,114.9066,114.9591,3900.0
2014-09-09 11:20:00,175.04,175.26,174.99,175.16,5500.0,114.946,115.0904,114.9131,115.0248,5500.0
2014-09-09 11:25:00,175.23,175.23,175.2,175.2,600.0,115.0707,115.0707,115.051,115.051,600.0
2014-09-09 11:30:00,175.17,175.17,175.09,175.09,900.0,115.0313,115.0313,114.9788,114.9788,900.0
2014-09-09 11:35:00,175.2,175.2,175.1,175.1,700.0,115.051,115.051,114.9854,114.9854,700.0
2014-09-09 11:40:00,175.1,175.1,175.08,175.1,400.0,114.9854,114.9854,114.9722,114.9854,400.0
2014-09-09 11:45:00,175.06,175.11,175.05,175.05,600.0,114.9591,114.9919,114.9525,114.9525,600.0
2014-09-09 11:50:00,175.09,175.09,174.9,175.02,2300.0,114.9788,114.9788,114.854,114.9328,2300.0
2014-09-09 11:55:00,175.11,175.15,175.03,175.15,300.0,114.9919,115.0182,114.9394,115.0182,300.0
2014-09-09 12:00:00,175.18,175.26,175.09,175.19,2000.0,115.0379,115.0904,114.9788,115.0445,2000.0
2014-09-09 12:05:00,175.25,175.34,175.25,175.34,400.0,115.0839,115.143,115.0839,115.143,400.0
2014-09-09 12:10:00,175.23,175.33,175.23,175.33,4700.0,115.0707,115.1364,115.0707,115.1364,4700.0
2014-09-09 12:15:00,175.38,175.44,175.34,175.35,2200.0,115.1692,115.2086,115.143,115.1495,2200.0
2014-09-09 12:20:00,175.34,175.51,175.34,175.51,1800.0,115.143,115.2546,115.143,115.2546,1800.0
2014-09-09 12:25:00,175.5,175.51,175.49,175.5,1000.0,115.248,115.2546,115.2415,115.248,1000.0
2014-09-09 12:30:00,175.5,175.5,175.5,175.5,0.0,115.248,115.248,115.248,115.248,0.0
2014-09-09 12:35:00,175.5,175.55,175.34,175.34,800.0,115.248,115.2809,115.143,115.143,800.0
2014-09-09 12:40:00,175.34,175.34,175.34,175.34,0.0,115.143,115.143,115.143,115.143,0.0
2014-09-09 12:45:00,175.31,175.31,175.2,175.26,900.0,115.1233,115.1233,115.051,115.0904,900.0
2014-09-09 12:50:00,175.17,175.17,175.14,175.14,1100.0,115.0313,115.0313,115.0116,115.0116,1100.0
2014-09-09 12:55:00,175.08,175.16,175.08,175.09,600.0,114.9722,115.0248,114.9722,114.9788,600.0
2014-09-09 13:00:00,175.05,175.16,175.05,175.12,3400.0,114.9525,115.0248,114.9525,114.9985,3400.0
2014-09-09 13:05:00,175.09,175.09,174.86,174.86,2600.0,114.9788,114.9788,114.8278,114.8278,2600.0
2014-09-09 13:10:00,174.94,174.96,174.85,174.87,1300.0,114.8803,114.8934,114.8212,114.8343,1300.0
2014-09-09 13:15:00,174.89,174.89,174.79,174.79,400.0,114.8475,114.8475,114.7818,114.7818,400.0
2014-09-09 13:20:00,174.77,174.77,174.6,174.75,2100.0,114.7687,114.7687,114.657,114.7555,2100.0
2014-09-09 13:25:00,174.75,174.79,174.7,174.79,300.0,114.7555,114.7818,114.7227,114.7818,300.0
2014-09-09 13:30:00,174.84,174.91,174.84,174.91,400.0,114.8146,114.8606,114.8146,114.8606,400.0
2014-09-09 13:35:00,174.91,174.91,174.85,174.85,1400.0,114.8606,114.8606,114.8212,114.8212,1400.0
2014-09-09 13:40:00,174.87,174.87,174.87,174.87,100.0,114.8343,114.8343,114.8343,114.8343,100.0
2014-09-09 13:45:00,174.88,175.1,174.88,175.1,1800.0,114.8409,114.9854,114.8409,114.9854,1800.0
2014-09-09 13:50:00,175.1,175.11,175.06,175.07,900.0,114.9854,114.9919,114.9591,114.9657,900.0
2014-09-09 13:55:00,175.1,175.13,175.09,175.13,600.0,114.9854,115.0051,114.9788,115.0051,600.0
2014-09-09 14:00:00,175.27,175.27,175.13,175.13,3100.0,115.097,115.097,115.0051,115.0051,3100.0
2014-09-09 14:05:00,175.15,175.15,175.03,175.03,2000.0,115.0182,115.0182,114.9394,114.9394,2000.0
2014-09-09 14:10:00,175.02,175.02,175.02,175.02,200.0,114.9328,114.9328,114.9328,114.9328,200.0
2014-09-09 14:15:00,175.02,175.03,174.97,174.97,300.0,114.9328,114.9394,114.9,114.9,300.0
2014-09-09 14:20:00,174.98,174.98,174.9,174.91,1800.0,114.9066,114.9066,114.854,114.8606,1800.0
2014-09-09 14:25:00,174.86,174.86,174.81,174.82,700.0,114.8278,114.8278,114.7949,114.8015,700.0
2014-09-09 14:30:00,174.82,174.97,174.78,174.94,2500.0,114.8015,114.9,114.7752,114.8803,2500.0
2014-09-09 14:35:00,174.95,174.99,174.92,174.99,1900.0,114.8869,114.9131,114.8672,114.9131,1900.0
2014-09-09 14:40:00,174.99,175.08,174.97,175.08,700.0,114.9131,114.9722,114.9,114.9722,700.0
2014-09-09 14:45:00,175.06,175.06,175.01,175.04,600.0,114.9591,114.9591,114.9263,114.946,600.0
2014-09-09 14:50:00,175.09,175.09,175.03,175.08,600.0,114.9788,114.9788,114.9394,114.9722,600.0
2014-09-09 14:55:00,174.99,174.99,174.96,174.96,400.0,114.9131,114.9131,114.8934,114.8934,400.0
2014-09-09 15:00:00,174.99,175.1,174.99,175.02,700.0,114.9131,114.9854,114.9131,114.9328,700.0
2014-09-09 15:05:00,175.0,175.03,174.84,174.95,2800.0,114.9197,114.9394,114.8146,114.8869,2800.0
2014-09-09 15:10:00,174.93,175.05,174.88,174.92,3800.0,114.8737,114.9525,114.8409,114.8672,3800.0
2014-09-09 15:15:00,174.99,174.99,174.74,174.87,10500.0,114.9131,114.9131,114.749,114.8343,10500.0
2014-09-09 15:20:00,174.82,174.93,174.7,174.91,3700.0,114.8015,114.8737,114.7227,114.8606,3700.0
2014-09-09 15:25:00,174.95,175.0,174.84,174.96,4400.0,114.8869,114.9197,114.8146,114.8934,4400.0
2014-09-09 15:30:00,174.99,175.11,174.99,175.03,4400.0,114.9131,114.9919,114.9131,114.9394,4400.0
2014-09-09 15:35:00,175.13,175.17,175.05,175.11,7700.0,115.0051,115.0313,114.9525,114.9919,7700.0
2014-09-09 15:40:00,175.1,175.13,175.05,175.05,10400.0,114.9854,115.0051,114.9525,114.9525,10400.0
2014-09-09 15:45:00,175.13,175.17,175.04,175.16,11400.0,115.0051,115.0313,114.946,115.0248,11400.0
2014-09-09 15:50:00,175.16,175.2,175.07,175.1,8400.0,115.0248,115.051,114.9657,114.9854,8400.0
2014-09-09 15:55:00,175.09,175.29,175.06,175.18,21300.0,114.9788,115.1101,114.9591,115.0379,21300.0
2014-09-10 09:30:00,174.77,174.78,174.28,174.31,8500.0,114.7687,114.7752,114.4469,114.4666,8500.0
2014-09-10 09:35:00,174.31,174.31,173.77,173.99,8600.0,114.4666,114.4666,114.112,114.2564,8600.0
2014-09-10 09:40:00,173.95,174.05,173.81,173.96,4200.0,114.2302,114.2958,114.1382,114.2367,4200.0
2014-09-10 09:45:00,173.93,174.59,173.89,174.57,3700.0,114.217,114.6505,114.1908,114.6373,3700.0
2014-09-10 09:50:00,174.55,174.55,174.25,174.3,1000.0,114.6242,114.6242,114.4272,114.46,1000.0
2014-09-10 09:55:00,174.28,174.31,174.16,174.31,2800.0,114.4469,114.4666,114.3681,114.4666,2800.0
2014-09-10 10:00:00,174.32,174.43,174.0,174.05,7800.0,114.4731,114.5454,114.263,114.2958,7800.0
2014-09-10 10:05:00,174.03,174.24,174.02,174.14,3200.0,114.2827,114.4206,114.2761,114.3549,3200.0
2014-09-10 10:10:00,174.25,174.29,173.81,173.83,3600.0,114.4272,114.4534,114.1382,114.1514,3600.0
2014-09-10 10:15:00,173.87,173.96,173.56,173.64,3100.0,114.1776,114.2367,113.9741,114.0266,3100.0
2014-09-10 10:20:00,173.55,173.61,173.5,173.56,1800.0,113.9675,114.0069,113.9347,113.9741,1800.0
2014-09-10 10:25:00,173.51,173.88,173.42,173.87,2900.0,113.9412,114.1842,113.8821,114.1776,2900.0
2014-09-10 10:30:00,173.96,173.96,173.4,173.42,2600.0,114.2367,114.2367,113.869,113.8821,2600.0
2014-09-10 10:35:00,173.41,173.45,173.26,173.3,4400.0,113.8756,113.9018,113.7771,113.8033,4400.0
2014-09-10 10:40:00,173.29,173.57,173.29,173.51,4400.0,113.7968,113.9806,113.7968,113.9412,4400.0
2014-09-10 10:45:00,173.63,173.69,173.38,173.38,2400.0,114.02,114.0594,113.8559,113.8559,2400.0
2014-09-10 10:50:00,173.51,173.51,173.19,173.23,7600.0,113.9412,113.9412,113.7311,113.7574,7600.0
2014-09-10 10:55:00,173.29,173.29,173.03,173.09,6400.0,113.7968,113.7968,113.626,113.6654,6400.0
2014-09-10 11:00:00,173.09,173.2,172.94,172.94,5000.0,113.6654,113.7377,113.5669,113.5669,5000.0
2014-09-10 11:05:00,172.92,172.98,172.8,172.81,1700.0,113.5538,113.5932,113.475,113.4816,1700.0
2014-09-10 11:10:00,172.81,173.23,172.71,173.23,3900.0,113.4816,113.7574,113.4159,113.7574,3900.0
2014-09-10 11:15:00,173.31,173.31,172.96,173.29,2600.0,113.8099,113.8099,113.5801,113.7968,2600.0
2014-09-10 11:20:00,173.19,173.19,173.07,173.18,1700.0,113.7311,113.7311,113.6523,113.7245,1700.0
2014-09-10 11:25:00,173.16,173.18,173.04,173.15,1000.0,113.7114,113.7245,113.6326,113.7048,1000.0
2014-09-10 11:30:00,173.16,173.16,172.9,172.9,2600.0,113.7114,113.7114,113.5407,113.5407,2600.0
2014-09-10 11:35:00,172.9,173.24,172.9,173.08,2000.0,113.5407,113.7639,113.5407,113.6589,2000.0
2014-09-10 11:40:00,173.17,173.17,172.94,173.02,1200.0,113.718,113.718,113.5669,113.6195,1200.0
2014-09-10 11:45:00,173.09,173.1,172.91,172.91,2400.0,113.6654,113.672,113.5472,113.5472,2400.0
2014-09-10 11:50:00,172.96,173.08,172.92,173.08,3200.0,113.5801,113.6589,113.5538,113.6589,3200.0
2014-09-10 11:55:00,173.06,173.18,172.93,172.93,2300.0,113.6457,113.7245,113.5604,113.5604,2300.0
2014-09-10 12:00:00,172.9,172.9,172.72,172.74,1300.0,113.5407,113.5407,113.4225,113.4356,1300.0
2014-09-10 12:05:00,172.82,172.84,172.72,172.72,2900.0,113.4881,113.5013,113.4225,113.4225,2900.0
2014-09-10 12:10:00,172.74,172.84,172.69,172.81,2700.0,113.4356,113.5013,113.4028,113.4816,2700.0
2014-09-10 12:15:00,172.81,172.9,172.81,172.82,1600.0,113.4816,113.5407,113.4816,113.4881,1600.0
2014-09-10 12:20:00,172.77,172.96,172.71,172.95,4100.0,113.4553,113.5801,113.4159,113.5735,4100.0
2014-09-10 12:25:00,172.95,173.03,172.95,173.03,700.0,113.5735,113.626,113.5735,113.626,700.0
2014-09-10 12:30:00,173.0,173.06,172.88,172.88,1600.0,113.6063,113.6457,113.5275,113.5275,1600.0
2014-09-10 12:35:00,172.94,173.05,172.89,173.03,8700.0,113.5669,113.6392,113.5341,113.626,8700.0
2014-09-10 12:40:00,173.03,173.03,172.88,172.88,4200.0,113.626,113.626,113.5275,113.5275,4200.0
2014-09-10 12:45:00,172.81,172.96,172.81,172.87,1600.0,113.4816,113.5801,113.4816,113.521,1600.0
2014-09-10 12:50:00,172.91,172.91,172.82,172.82,1300.0,113.5472,113.5472,113.4881,113.4881,1300.0
2014-09-10 12:55:00,172.84,172.88,172.71,172.71,2900.0,113.5013,113.5275,113.4159,113.4159,2900.0
2014-09-10 13:00:00,172.75,172.83,172.74,172.78,2100.0,113.4422,113.4947,113.4356,113.4619,2100.0
2014-09-10 13:05:00,172.73,172.92,172.73,172.92,8600.0,113.429,113.5538,113.429,113.5538,8600.0
2014-09-10 13:10:00,172.87,173.07,172.84,173.0,2500.0,113.521,113.6523,113.5013,113.6063,2500.0
2014-09-10 13:15:00,172.97,173.04,172.92,172.92,3300.0,113.5866,113.6326,113.5538,113.5538,3300.0
2014-09-10 13:20:00,172.98,173.01,172.87,172.93,4300.0,113.5932,113.6129,113.521,113.5604,4300.0
2014-09-10 13:25:00,172.98,173.02,172.93,173.0,2200.0,113.5932,113.6195,113.5604,113.6063,2200.0
2014-09-10 13:30:00,173.03,173.03,172.9,172.97,10400.0,113.626,113.626,113.5407,113.5866,10400.0
2014-09-10 13:35:00,172.98,173.01,172.89,172.95,1900.0,113.5932,113.6129,113.5341,113.5735,1900.0
2014-09-10 13:40:00,172.9,172.98,172.88,172.88,1500.0,113.5407,113.5932,113.5275,113.5275,1500.0
2014-09-10 13:45:00,173.02,173.02,172.92,172.94,2800.0,113.6195,113.6195,113.5538,113.5669,2800.0
2014-09-10 13:50:00,172.94,173.01,172.84,172.84,4100.0,113.5669,113.6129,113.5013,113.5013,4100.0
2014-09-10 13:55:00,172.7,172.92,172.7,172.84,2200.0,113.4093,113.5538,113.4093,113.5013,2200.0
2014-09-10 14:00:00,172.83,172.99,172.83,172.87,4300.0,113.4947,113.5998,113.4947,113.521,4300.0
2014-09-10 14:05:00,172.89,172.89,172.69,172.74,1800.0,113.5341,113.5341,113.4028,113.4356,1800.0
2014-09-10 14:10:00,172.75,172.8,172.67,172.67,1900.0,113.4422,113.475,113.3896,113.3896,1900.0
2014-09-10 14:15:00,172.74,172.79,172.67,172.74,2100.0,113.4356,113.4684,113.3896,113.4356,2100.0
2014-09-10 14:20:00,172.73,172.92,172.71,172.77,10000.0,113.429,113.5538,113.4159,113.4553,10000.0
2014-09-10 14:25:00,172.77,172.86,172.74,172.81,1700.0,113.4553,113.5144,113.4356,113.4816,1700.0
2014-09-10 14:30:00,172.8,172.84,172.74,172.75,5300.0,113.475,113.5013,113.4356,113.4422,5300.0
2014-09-10 14:35:00,172.74,172.83,172.72,172.73,1700.0,113.4356,113.4947,113.4225,113.429,1700.0
2014-09-10 14:40:00,172.71,172.71,172.66,172.68,2100.0,113.4159,113.4159,113.3831,113.3962,2100.0
2014-09-10 14:45:00,172.68,172.72,172.47,172.48,4300.0,113.3962,113.4225,113.2583,113.2648,4300.0
2014-09-10 14:50:00,172.48,172.51,172.36,172.51,3700.0,113.2648,113.2845,113.186,113.2845,3700.0
2014-09-10 14:55:00,172.46,172.46,172.2,172.27,3900.0,113.2517,113.2517,113.081,113.1269,3900.0
2014-09-10 15:00:00,172.43,172.54,172.38,172.52,3100.0,113.232,113.3042,113.1992,113.2911,3100.0
2014-09-10 15:05:00,172.64,172.73,172.57,172.68,5300.0,113.3699,113.429,113.3239,113.3962,5300.0
2014-09-10 15:10:00,172.7,172.73,172.53,172.61,3400.0,113.4093,113.429,113.2977,113.3502,3400.0
2014-09-10 15:15:00,172.57,172.67,172.52,172.53,2900.0,113.3239,113.3896,113.2911,113.2977,2900.0
2014-09-10 15:20:00,172.63,172.69,172.62,172.67,2900.0,113.3634,113.4028,113.3568,113.3896,2900.0
2014-09-10 15:25:00,172.68,172.72,172.58,172.68,7200.0,113.3962,113.4225,113.3305,113.3962,7200.0
2014-09-10 15:30:00,172.65,172.69,172.55,172.55,5200.0,113.3765,113.4028,113.3108,113.3108,5200.0
2014-09-10 15:35:00,172.53,172.58,172.47,172.47,5100.0,113.2977,113.3305,113.2583,113.2583,5100.0
2014-09-10 15:40:00,172.45,172.45,172.25,172.25,9200.0,113.2451,113.2451,113.1138,113.1138,9200.0
2014-09-10 15:45:00,172.27,172.59,172.27,172.58,18100.0,113.1269,113.3371,113.1269,113.3305,18100.0
2014-09-10 15:50:00,172.59,172.74,172.56,172.71,12000.0,113.3371,113.4356,113.3174,113.4159,12000.0
2014-09-10 15:55:00,172.73,172.79,172.47,172.63,42200.0,113.429,113.4684,113.2583,113.3634,42200.0
2014-09-11 09:30:00,171.61,171.61,170.76,171.32,5800.0,113.6152,113.6152,113.0525,113.4232,5800.0
2014-09-11 09:35:00,171.43,171.78,171.38,171.38,3400.0,113.496,113.7277,113.4629,113.4629,3400.0
2014-09-11 09:40:00,171.54,171.56,171.54,171.56,200.0,113.5689,113.5821,113.5689,113.5821,200.0
2014-09-11 09:45:00,171.49,171.58,171.12,171.14,3500.0,113.5358,113.5953,113.2908,113.304,3500.0
2014-09-11 09:50:00,171.23,171.27,171.07,171.07,3800.0,113.3636,113.3901,113.2577,113.2577,3800.0
2014-09-11 09:55:00,171.0,171.16,170.96,171.16,2300.0,113.2113,113.3173,113.1849,113.3173,2300.0
2014-09-11 10:00:00,170.95,171.01,170.92,171.0,500.0,113.1782,113.218,113.1584,113.2113,500.0
2014-09-11 10:05:00,171.01,171.03,170.79,170.79,3200.0,113.218,113.2312,113.0723,113.0723,3200.0
2014-09-11 10:10:00,170.76,170.78,170.66,170.66,2200.0,113.0525,113.0657,112.9862,112.9862,2200.0
2014-09-11 10:15:00,170.64,170.8,170.59,170.8,1700.0,112.973,113.0789,112.9399,113.0789,1700.0
2014-09-11 10:20:00,170.91,170.91,170.72,170.74,2200.0,113.1518,113.1518,113.026,113.0392,2200.0
2014-09-11 10:25:00,170.84,170.84,170.62,170.62,1100.0,113.1054,113.1054,112.9598,112.9598,1100.0
2014-09-11 10:30:00,170.62,170.62,170.56,170.58,1000.0,112.9598,112.9598,112.92,112.9333,1000.0
2014-09-11 10:35:00,170.58,170.58,170.47,170.47,4100.0,112.9333,112.9333,112.8605,112.8605,4100.0
2014-09-11 10:40:00,170.54,170.56,170.45,170.45,2900.0,112.9068,112.92,112.8472,112.8472,2900.0
2014-09-11 10:45:00,170.44,170.49,170.37,170.47,2400.0,112.8406,112.8737,112.7943,112.8605,2400.0
2014-09-11 10:50:00,170.45,170.58,170.45,170.58,1400.0,112.8472,112.9333,112.8472,112.9333,1400.0
2014-09-11 10:55:00,170.51,170.64,170.51,170.64,300.0,112.8869,112.973,112.8869,112.973,300.0
2014-09-11 11:00:00,170.72,170.77,170.72,170.77,1300.0,113.026,113.0591,113.026,113.0591,1300.0
2014-09-11 11:05:00,170.88,170.88,170.76,170.76,900.0,113.1319,113.1319,113.0525,113.0525,900.0
2014-09-11 11:10:00,170.78,170.83,170.78,170.8,800.0,113.0657,113.0988,113.0657,113.0789,800.0
2014-09-11 11:15:00,170.84,170.95,170.84,170.91,1600.0,113.1054,113.1782,113.1054,113.1518,1600.0
2014-09-11 11:20:00,170.9,170.94,170.85,170.92,1200.0,113.1451,113.1716,113.112,113.1584,1200.0
2014-09-11 11:25:00,170.89,171.0,170.84,171.0,4700.0,113.1385,113.2113,113.1054,113.2113,4700.0
2014-09-11 11:30:00,171.0,171.33,171.0,171.33,3100.0,113.2113,113.4298,113.2113,113.4298,3100.0
2014-09-11 11:35:00,171.32,171.32,171.32,171.32,100.0,113.4232,113.4232,113.4232,113.4232,100.0
2014-09-11 11:40:00,171.31,171.31,171.16,171.27,1300.0,113.4166,113.4166,113.3173,113.3901,1300.0
2014-09-11 11:45:00,171.19,171.35,171.19,171.24,1400.0,113.3371,113.4431,113.3371,113.3702,1400.0
2014-09-11 11:50:00,171.3,171.35,171.25,171.3,1000.0,113.41,113.4431,113.3769,113.41,1000.0
2014-09-11 11:55:00,171.37,171.51,171.37,171.46,5300.0,113.4563,113.549,113.4563,113.5159,5300.0
2014-09-11 12:00:00,171.51,171.61,171.39,171.52,2800.0,113.549,113.6152,113.4695,113.5556,2800.0
2014-09-11 12:05:00,171.53,171.54,171.45,171.54,2900.0,113.5622,113.5689,113.5093,113.5689,2900.0
2014-09-11 12:10:00,171.52,171.53,171.39,171.39,2000.0,113.5556,113.5622,113.4695,113.4695,2000.0
2014-09-11 12:15:00,171.48,171.5,171.41,171.41,900.0,113.5291,113.5424,113.4828,113.4828,900.0
2014-09-11 12:20:00,171.45,171.54,171.41,171.48,1500.0,113.5093,113.5689,113.4828,113.5291,1500.0
2014-09-11 12:25:00,171.48,171.65,171.48,171.65,800.0,113.5291,113.6417,113.5291,113.6417,800.0
2014-09-11 12:30:00,171.63,171.63,171.55,171.55,700.0,113.6284,113.6284,113.5755,113.5755,700.0
2014-09-11 12:35:00,171.58,171.58,171.39,171.39,4200.0,113.5953,113.5953,113.4695,113.4695,4200.0
2014-09-11 12:40:00,171.45,171.45,171.35,171.39,1000.0,113.5093,113.5093,113.4431,113.4695,1000.0
2014-09-11 12:45:00,171.42,171.42,171.39,171.39,500.0,113.4894,113.4894,113.4695,113.4695,500.0
2014-09-11 12:50:00,171.43,171.47,171.43,171.47,800.0,113.496,113.5225,113.496,113.5225,800.0
2014-09-11 12:55:00,171.47,171.5,171.32,171.46,1600.0,113.5225,113.5424,113.4232,113.5159,1600.0
2014-09-11 13:00:00,171.47,171.67,171.47,171.67,1000.0,113.5225,113.6549,113.5225,113.6549,1000.0
2014-09-11 13:05:00,171.63,171.63,171.63,171.63,200.0,113.6284,113.6284,113.6284,113.6284,200.0
2014-09-11 13:10:00,171.71,171.72,171.65,171.67,1000.0,113.6814,113.688,113.6417,113.6549,1000.0
2014-09-11 13:15:00,171.68,171.69,171.51,171.59,2300.0,113.6615,113.6682,113.549,113.602,2300.0
2014-09-11 13:20:00,171.55,171.57,171.5,171.5,1300.0,113.5755,113.5887,113.5424,113.5424,1300.0
2014-09-11 13:25:00,171.47,171.47,171.36,171.4,4200.0,113.5225,113.5225,113.4497,113.4762,4200.0
2014-09-11 13:30:00,171.39,171.51,171.35,171.5,5000.0,113.4695,113.549,113.4431,113.5424,5000.0
2014-09-11 13:35:00,171.5,171.56,171.44,171.47,3500.0,113.5424,113.5821,113.5027,113.5225,3500.0
2014-09-11 13:40:00,171.52,171.6,171.52,171.56,1100.0,113.5556,113.6086,113.5556,113.5821,1100.0
2014-09-11 13:45:00,171.59,171.61,171.46,171.46,1300.0,113.602,113.6152,113.5159,113.5159,1300.0
2014-09-11 13:50:00,171.51,171.53,171.46,171.46,400.0,113.549,113.5622,113.5159,113.5159,400.0
2014-09-11 13:55:00,171.49,171.57,171.49,171.57,500.0,113.5358,113.5887,113.5358,113.5887,500.0
2014-09-11 14:00:00,171.61,171.76,171.57,171.57,1500.0,113.6152,113.7145,113.5887,113.5887,1500.0
2014-09-11 14:05:00,171.66,171.7,171.53,171.53,4000.0,113.6483,113.6748,113.5622,113.5622,4000.0
2014-09-11 14:10:00,171.53,171.6,171.52,171.53,400.0,113.5622,113.6086,113.5556,113.5622,400.0
2014-09-11 14:15:00,171.59,171.59,171.49,171.5,4700.0,113.602,113.602,113.5358,113.5424,4700.0
2014-09-11 14:20:00,171.5,171.54,171.38,171.4,1700.0,113.5424,113.5689,113.4629,113.4762,1700.0
2014-09-11 14:25:00,171.41,171.46,171.3,171.39,3000.0,113.4828,113.5159,113.41,113.4695,3000.0
2014-09-11 14:30:00,171.43,171.5,171.26,171.26,2600.0,113.496,113.5424,113.3835,113.3835,2600.0
2014-09-11 14:35:00,171.25,171.28,171.24,171.24,600.0,113.3769,113.3967,113.3702,113.3702,600.0
2014-09-11 14:40:00,171.18,171.24,171.18,171.21,1500.0,113.3305,113.3702,113.3305,113.3504,1500.0
2014-09-11 14:45:00,171.22,171.22,171.21,171.21,200.0,113.357,113.357,113.3504,113.3504,200.0
2014-09-11 14:50:00,171.21,171.21,171.16,171.16,2700.0,113.3504,113.3504,113.3173,113.3173,2700.0
2014-09-11 14:55:00,171.16,171.2,171.16,171.2,500.0,113.3173,113.3438,113.3173,113.3438,500.0
2014-09-11 15:00:00,171.2,171.2,171.06,171.08,1900.0,113.3438,113.3438,113.2511,113.2643,1900.0
2014-09-11 15:05:00,171.16,171.2,171.06,171.06,2200.0,113.3173,113.3438,113.2511,113.2511,2200.0
2014-09-11 15:10:00,171.08,171.09,171.01,171.01,1200.0,113.2643,113.2709,113.218,113.218,1200.0
2014-09-11 15:15:00,171.03,171.09,171.01,171.01,3800.0,113.2312,113.2709,113.218,113.218,3800.0
2014-09-11 15:20:00,171.05,171.13,171.05,171.06,2000.0,113.2444,113.2974,113.2444,113.2511,2000.0
2014-09-11 15:25:00,171.04,171.07,171.03,171.06,1400.0,113.2378,113.2577,113.2312,113.2511,1400.0
2014-09-11 15:30:00,171.07,171.08,171.02,171.04,2200.0,113.2577,113.2643,113.2246,113.2378,2200.0
2014-09-11 15:35:00,171.01,171.12,171.01,171.06,2100.0,113.218,113.2908,113.218,113.2511,2100.0
2014-09-11 15:40:00,171.08,171.1,171.06,171.07,2800.0,113.2643,113.2776,113.2511,113.2577,2800.0
2014-09-11 15:45:00,171.07,171.23,171.03,171.15,10600.0,113.2577,113.3636,113.2312,113.3107,10600.0
2014-09-11 15:50:00,171.16,171.25,171.15,171.19,10000.0,113.3173,113.3769,113.3107,113.3371,10000.0
2014-09-11 15:55:00,171.19,171.32,171.15,171.24,32600.0,113.3371,113.4232,113.3107,113.3702,32600.0
2014-09-12 09:30:00,170.81,170.93,170.33,170.5,6800.0,113.0856,113.165,112.7678,112.8803,6800.0
2014-09-12 09:35:00,170.52,170.57,169.34,169.49,7300.0,112.8936,112.9267,112.1123,112.2116,7300.0
2014-09-12 09:40:00,169.35,169.84,169.34,169.66,2800.0,112.119,112.4434,112.1123,112.3242,2800.0
2014-09-12 09:45:00,169.77,169.81,169.58,169.75,4100.0,112.397,112.4235,112.2712,112.3838,4100.0
2014-09-12 09:50:00,169.73,169.77,169.56,169.64,6400.0,112.3705,112.397,112.258,112.311,6400.0
2014-09-12 09:55:00,169.64,169.65,169.26,169.33,2500.0,112.311,112.3176,112.0594,112.1057,2500.0
2014-09-12 10:00:00,169.38,169.4,168.84,168.84,7300.0,112.1388,112.1521,111.7813,111.7813,7300.0
2014-09-12 10:05:00,168.77,168.87,168.66,168.75,8000.0,111.735,111.8012,111.6621,111.7217,8000.0
2014-09-12 10:10:00,168.68,168.74,168.36,168.55,8400.0,111.6754,111.7151,111.4635,111.5893,8400.0
2014-09-12 10:15:00,168.52,168.67,168.51,168.52,4100.0,111.5695,111.6688,111.5628,111.5695,4100.0
2014-09-12 10:20:00,168.58,168.6,168.49,168.49,900.0,111.6092,111.6224,111.5496,111.5496,900.0
2014-09-12 10:25:00,168.49,168.58,168.4,168.54,3900.0,111.5496,111.6092,111.49,111.5827,3900.0
2014-09-12 10:30:00,168.57,168.61,168.41,168.41,3300.0,111.6026,111.629,111.4966,111.4966,3300.0
2014-09-12 10:35:00,168.4,168.4,168.12,168.12,3300.0,111.49,111.49,111.3046,111.3046,3300.0
2014-09-12 10:40:00,168.13,168.32,168.13,168.15,5600.0,111.3112,111.437,111.3112,111.3245,5600.0
2014-09-12 10:45:00,168.15,168.23,168.1,168.21,3400.0,111.3245,111.3775,111.2914,111.3642,3400.0
2014-09-12 10:50:00,168.19,168.29,167.99,168.28,6000.0,111.351,111.4172,111.2186,111.4106,6000.0
2014-09-12 10:55:00,168.34,168.34,168.21,168.25,1100.0,111.4503,111.4503,111.3642,111.3907,1100.0
2014-09-12 11:00:00,168.25,168.4,168.14,168.39,4500.0,111.3907,111.49,111.3179,111.4834,4500.0
2014-09-12 11:05:00,168.39,168.46,168.25,168.31,5100.0,111.4834,111.5297,111.3907,111.4304,5100.0
2014-09-12 11:10:00,168.3,168.3,168.11,168.11,1900.0,111.4238,111.4238,111.298,111.298,1900.0
2014-09-12 11:15:00,168.07,168.16,168.05,168.14,1700.0,111.2715,111.3311,111.2583,111.3179,1700.0
2014-09-12 11:20:00,168.1,168.17,168.0,168.04,4500.0,111.2914,111.3377,111.2252,111.2517,4500.0
2014-09-12 11:25:00,168.05,168.28,168.05,168.05,4200.0,111.2583,111.4106,111.2583,111.2583,4200.0
2014-09-12 11:30:00,168.05,168.24,168.0,168.23,4900.0,111.2583,111.3841,111.2252,111.3775,4900.0
2014-09-12 11:35:00,168.25,168.34,168.18,168.19,8200.0,111.3907,111.4503,111.3444,111.351,8200.0
2014-09-12 11:40:00,168.16,168.25,168.13,168.13,1500.0,111.3311,111.3907,111.3112,111.3112,1500.0
2014-09-12 11:45:00,168.17,168.17,167.91,167.91,12100.0,111.3377,111.3377,111.1656,111.1656,12100.0
2014-09-12 11:50:00,167.9,167.97,167.82,167.96,2500.0,111.159,111.2053,111.106,111.1987,2500.0
2014-09-12 11:55:00,167.97,168.0,167.91,168.0,1400.0,111.2053,111.2252,111.1656,111.2252,1400.0
2014-09-12 12:00:00,168.06,168.17,168.06,168.14,13300.0,111.2649,111.3377,111.2649,111.3179,13300.0
2014-09-12 12:05:00,168.14,168.39,168.14,168.29,6500.0,111.3179,111.4834,111.3179,111.4172,6500.0
2014-09-12 12:10:00,168.29,168.33,168.14,168.3,51500.0,111.4172,111.4437,111.3179,111.4238,51500.0
2014-09-12 12:15:00,168.35,168.43,168.21,168.21,4900.0,111.4569,111.5099,111.3642,111.3642,4900.0
2014-09-12 12:20:00,168.18,168.21,168.08,168.08,1000.0,111.3444,111.3642,111.2781,111.2781,1000.0
2014-09-12 12:25:00,168.1,168.26,168.1,168.15,2900.0,111.2914,111.3973,111.2914,111.3245,2900.0
2014-09-12 12:30:00,168.19,168.19,167.98,168.02,2900.0,111.351,111.351,111.2119,111.2384,2900.0
2014-09-12 12:35:00,168.1,168.1,167.84,167.84,2000.0,111.2914,111.2914,111.1193,111.1193,2000.0
2014-09-12 12:40:00,167.88,167.97,167.81,167.96,7700.0,111.1457,111.2053,111.0994,111.1987,7700.0
2014-09-12 12:45:00,167.93,167.94,167.68,167.76,3700.0,111.1788,111.1855,111.0133,111.0663,3700.0
2014-09-12 12:50:00,167.76,167.81,167.25,167.25,6900.0,111.0663,111.0994,110.7286,110.7286,6900.0
2014-09-12 12:55:00,167.26,167.47,167.26,167.42,6000.0,110.7353,110.8743,110.7353,110.8412,6000.0
2014-09-12 13:00:00,167.38,167.55,167.28,167.4,7200.0,110.8147,110.9273,110.7485,110.8279,7200.0
2014-09-12 13:05:00,167.34,167.37,167.03,167.12,14000.0,110.7882,110.8081,110.583,110.6426,14000.0
2014-09-12 13:10:00,167.06,167.12,166.74,166.87,26900.0,110.6029,110.6426,110.391,110.4771,26900.0
2014-09-12 13:15:00,166.9,166.99,166.77,166.88,3800.0,110.4969,110.5565,110.4109,110.4837,3800.0
2014-09-12 13:20:00,166.94,166.95,166.8,166.8,2600.0,110.5234,110.53,110.4307,110.4307,2600.0
2014-09-12 13:25:00,166.78,167.07,166.78,166.99,55200.0,110.4175,110.6095,110.4175,110.5565,55200.0
2014-09-12 13:30:00,166.95,167.0,166.9,166.93,5500.0,110.53,110.5631,110.4969,110.5168,5500.0
2014-09-12 13:35:00,166.89,166.9,166.73,166.73,3500.0,110.4903,110.4969,110.3844,110.3844,3500.0
2014-09-12 13:40:00,166.71,166.74,166.65,166.71,3000.0,110.3711,110.391,110.3314,110.3711,3000.0
2014-09-12 13:45:00,166.74,166.88,166.73,166.78,4700.0,110.391,110.4837,110.3844,110.4175,4700.0
2014-09-12 13:50:00,166.77,166.78,166.45,166.52,13300.0,110.4109,110.4175,110.199,110.2453,13300.0
2014-09-12 13:55:00,166.52,166.52,166.18,166.18,5900.0,110.2453,110.2453,110.0202,110.0202,5900.0
2014-09-12 14:00:00,166.18,166.21,166.06,166.1,7600.0,110.0202,110.0401,109.9408,109.9673,7600.0
2014-09-12 14:05:00,166.13,166.38,166.12,166.38,7800.0,109.9871,110.1527,109.9805,110.1527,7800.0
2014-09-12 14:10:00,166.39,166.52,166.34,166.37,15700.0,110.1593,110.2453,110.1262,110.146,15700.0
2014-09-12 14:15:00,166.4,166.56,166.38,166.56,14200.0,110.1659,110.2718,110.1527,110.2718,14200.0
2014-09-12 14:20:00,166.56,166.6,166.35,166.37,5400.0,110.2718,110.2983,110.1328,110.146,5400.0
2014-09-12 14:25:00,166.36,166.36,166.0,166.0,3800.0,110.1394,110.1394,109.9011,109.9011,3800.0
2014-09-12 14:30:00,166.0,166.14,166.0,166.11,5700.0,109.9011,109.9938,109.9011,109.9739,5700.0
2014-09-12 14:35:00,166.14,166.14,165.99,166.01,8300.0,109.9938,109.9938,109.8945,109.9077,8300.0
2014-09-12 14:40:00,166.0,166.08,165.9,166.04,13300.0,109.9011,109.954,109.8349,109.9276,13300.0
2014-09-12 14:45:00,165.97,166.1,165.9,166.0,7200.0,109.8812,109.9673,109.8349,109.9011,7200.0
2014-09-12 14:50:00,166.0,166.0,165.81,165.88,5100.0,109.9011,109.9011,109.7753,109.8216,5100.0
2014-09-12 14:55:00,165.9,165.96,165.8,165.8,8300.0,109.8349,109.8746,109.7687,109.7687,8300.0
2014-09-12 15:00:00,165.83,165.88,165.69,165.79,6800.0,109.7885,109.8216,109.6958,109.762,6800.0
2014-09-12 15:05:00,165.74,165.86,165.7,165.75,8500.0,109.7289,109.8084,109.7025,109.7356,8500.0
2014-09-12 15:10:00,165.79,166.1,165.78,166.06,12800.0,109.762,109.9673,109.7554,109.9408,12800.0
2014-09-12 15:15:00,166.09,166.25,166.06,166.18,11400.0,109.9607,110.0666,109.9408,110.0202,11400.0
2014-09-12 15:20:00,166.22,166.53,166.2,166.44,13100.0,110.0467,110.252,110.0335,110.1924,13100.0
2014-09-12 15:25:00,166.45,166.45,166.18,166.19,19800.0,110.199,110.199,110.0202,110.0269,19800.0
2014-09-12 15:30:00,166.19,166.35,166.15,166.35,16900.0,110.0269,110.1328,110.0004,110.1328,16900.0
2014-09-12 15:35:00,166.39,166.43,166.28,166.43,11900.0,110.1593,110.1858,110.0864,110.1858,11900.0
2014-09-12 15:40:00,166.41,166.43,166.1,166.15,20400.0,110.1725,110.1858,109.9673,110.0004,20400.0
2014-09-12 15:45:00,166.15,166.15,165.99,166.02,33300.0,110.0004,110.0004,109.8945,109.9143,33300.0
2014-09-12 15:50:00,166.05,166.14,166.04,166.09,22200.0,109.9342,109.9938,109.9276,109.9607,22200.0
2014-09-12 15:55:00,166.08,166.19,166.07,166.12,85600.0,109.954,110.0269,109.9474,109.9805,85600.0
2014-09-15 09:30:00,166.06,166.18,165.61,166.18,20400.0,109.9408,110.0202,109.6429,110.0202,20400.0
2014-09-15 09:35:00,166.0,166.8,166.0,166.8,2500.0,109.9011,110.4307,109.9011,110.4307,2500.0
2014-09-15 09:40:00,167.04,167.04,166.51,166.61,5500.0,110.5896,110.5896,110.2387,110.3049,5500.0
2014-09-15 09:45:00,166.53,166.54,166.11,166.21,6700.0,110.252,110.2586,109.9739,110.0401,6700.0
2014-09-15 09:50:00,166.2,166.48,166.2,166.48,7400.0,110.0335,110.2189,110.0335,110.2189,7400.0
2014-09-15 09:55:00,166.4,166.45,166.23,166.45,6200.0,110.1659,110.199,110.0533,110.199,6200.0
2014-09-15 10:00:00,166.32,166.58,166.25,166.45,5000.0,110.1129,110.2851,110.0666,110.199,5000.0
2014-09-15 10:05:00,166.52,166.66,166.22,166.33,4100.0,110.2453,110.338,110.0467,110.1196,4100.0
2014-09-15 10:10:00,166.33,166.69,166.22,166.64,9800.0,110.1196,110.3579,110.0467,110.3248,9800.0
2014-09-15 10:15:00,166.69,166.69,166.41,166.54,5100.0,110.3579,110.3579,110.1725,110.2586,5100.0
2014-09-15 10:20:00,166.56,166.63,166.35,166.4,11600.0,110.2718,110.3182,110.1328,110.1659,11600.0
2014-09-15 10:25:00,166.4,166.58,166.28,166.5,5800.0,110.1659,110.2851,110.0864,110.2321,5800.0
2014-09-15 10:30:00,166.54,166.54,166.1,166.1,3400.0,110.2586,110.2586,109.9673,109.9673,3400.0
2014-09-15 10:35:00,166.05,166.05,165.89,165.94,3900.0,109.9342,109.9342,109.8282,109.8613,3900.0
2014-09-15 10:40:00,165.98,166.1,165.76,165.77,3500.0,109.8878,109.9673,109.7422,109.7488,3500.0
2014-09-15 10:45:00,165.87,166.08,165.78,166.08,6700.0,109.815,109.954,109.7554,109.954,6700.0
2014-09-15 10:50:00,166.01,166.06,165.81,165.92,4400.0,109.9077,109.9408,109.7753,109.8481,4400.0
2014-09-15 10:55:00,165.93,166.01,165.85,166.0,4200.0,109.8547,109.9077,109.8018,109.9011,4200.0
2014-09-15 11:00:00,165.96,165.97,165.8,165.85,10700.0,109.8746,109.8812,109.7687,109.8018,10700.0
2014-09-15 11:05:00,165.79,166.02,165.75,165.94,4200.0,109.762,109.9143,109.7356,109.8613,4200.0
2014-09-15 11:10:00,165.99,166.15,165.91,165.91,5000.0,109.8945,110.0004,109.8415,109.8415,5000.0
2014-09-15 11:15:00,165.92,165.94,165.7,165.72,4200.0,109.8481,109.8613,109.7025,109.7157,4200.0
2014-09-15 11:20:00,165.75,165.75,165.66,165.66,2600.0,109.7356,109.7356,109.676,109.676,2600.0
2014-09-15 11:25:00,165.65,165.69,165.39,165.57,4200.0,109.6694,109.6958,109.4972,109.6164,4200.0
2014-09-15 11:30:00,165.59,165.72,165.57,165.72,5700.0,109.6296,109.7157,109.6164,109.7157,5700.0
2014-09-15 11:35:00,165.72,165.88,165.72,165.88,2300.0,109.7157,109.8216,109.7157,109.8216,2300.0
2014-09-15 11:40:00,165.83,165.96,165.79,165.81,11600.0,109.7885,109.8746,109.762,109.7753,11600.0
2014-09-15 11:45:00,165.78,165.82,165.59,165.79,2500.0,109.7554,109.7819,109.6296,109.762,2500.0
2014-09-15 11:50:00,165.79,165.79,165.56,165.56,2200.0,109.762,109.762,109.6098,109.6098,2200.0
2014-09-15 11:55:00,165.55,165.57,165.5,165.5,2700.0,109.6031,109.6164,109.57,109.57,2700.0
2014-09-15 12:00:00,165.49,165.61,165.38,165.44,9000.0,109.5634,109.6429,109.4906,109.5303,9000.0
2014-09-15 12:05:00,165.45,165.58,165.43,165.5,3700.0,109.5369,109.623,109.5237,109.57,3700.0
2014-09-15 12:10:00,165.47,165.47,165.32,165.44,3400.0,109.5502,109.5502,109.4509,109.5303,3400.0
2014-09-15 12:15:00,165.43,165.45,165.25,165.26,2100.0,109.5237,109.5369,109.4045,109.4112,2100.0
2014-09-15 12:20:00,165.22,165.27,165.06,165.19,8000.0,109.3847,109.4178,109.2787,109.3648,8000.0
2014-09-15 12:25:00,165.2,165.48,165.19,165.27,5900.0,109.3714,109.5568,109.3648,109.4178,5900.0
2014-09-15 12:30:00,165.33,165.33,165.19,165.19,2700.0,109.4575,109.4575,109.3648,109.3648,2700.0
2014-09-15 12:35:00,165.17,165.24,165.14,165.16,3500.0,109.3516,109.3979,109.3317,109.3449,3500.0
2014-09-15 12:40:00,165.16,165.23,165.06,165.22,2200.0,109.3449,109.3913,109.2787,109.3847,2200.0
2014-09-15 12:45:00,165.27,165.49,165.22,165.48,3000.0,109.4178,109.5634,109.3847,109.5568,3000.0
2014-09-15 12:50:00,165.5,165.62,165.5,165.62,2500.0,109.57,109.6495,109.57,109.6495,2500.0
2014-09-15 12:55:00,165.62,165.62,165.52,165.61,2600.0,109.6495,109.6495,109.5833,109.6429,2600.0
2014-09-15 13:00:00,165.63,165.83,165.63,165.8,3200.0,109.6561,109.7885,109.6561,109.7687,3200.0
2014-09-15 13:05:00,165.85,166.02,165.81,166.02,3500.0,109.8018,109.9143,109.7753,109.9143,3500.0
2014-09-15 13:10:00,166.02,166.12,165.91,165.91,3300.0,109.9143,109.9805,109.8415,109.8415,3300.0
2014-09-15 13:15:00,165.94,166.04,165.91,165.99,2600.0,109.8613,109.9276,109.8415,109.8945,2600.0
2014-09-15 13:20:00,165.94,166.09,165.94,166.02,3000.0,109.8613,109.9607,109.8613,109.9143,3000.0
2014-09-15 13:25:00,166.08,166.17,166.01,166.01,5200.0,109.954,110.0136,109.9077,109.9077,5200.0
2014-09-15 13:30:00,166.04,166.11,165.97,166.08,2800.0,109.9276,109.9739,109.8812,109.954,2800.0
2014-09-15 13:35:00,165.96,166.19,165.95,166.18,5700.0,109.8746,110.0269,109.868,110.0202,5700.0
2014-09-15 13:40:00,166.2,166.34,166.19,166.29,5200.0,110.0335,110.1262,110.0269,110.0931,5200.0
2014-09-15 13:45:00,166.27,166.34,166.13,166.25,12700.0,110.0798,110.1262,109.9871,110.0666,12700.0
2014-09-15 13:50:00,166.25,166.37,166.17,166.22,3600.0,110.0666,110.146,110.0136,110.0467,3600.0
2014-09-15 13:55:00,166.17,166.26,166.09,166.12,4900.0,110.0136,110.0732,109.9607,109.9805,4900.0
2014-09-15 14:00:00,166.16,166.22,166.06,166.1,2000.0,110.007,110.0467,109.9408,109.9673,2000.0
2014-09-15 14:05:00,166.12,166.29,166.12,166.29,2100.0,109.9805,110.0931,109.9805,110.0931,2100.0
2014-09-15 14:10:00,166.34,166.34,166.26,166.27,3000.0,110.1262,110.1262,110.0732,110.0798,3000.0
2014-09-15 14:15:00,166.25,166.43,166.25,166.43,5800.0,110.0666,110.1858,110.0666,110.1858,5800.0
2014-09-15 14:20:00,166.43,166.47,166.35,166.46,2500.0,110.1858,110.2122,110.1328,110.2056,2500.0
2014-09-15 14:25:00,166.45,166.58,166.43,166.52,6600.0,110.199,110.2851,110.1858,110.2453,6600.0
2014-09-15 14:30:00,166.51,166.53,166.48,166.53,2700.0,110.2387,110.252,110.2189,110.252,2700.0
2014-09-15 14:35:00,166.5,166.6,166.5,166.58,2500.0,110.2321,110.2983,110.2321,110.2851,2500.0
2014-09-15 14:40:00,166.58,166.58,166.41,166.47,3900.0,110.2851,110.2851,110.1725,110.2122,3900.0
2014-09-15 14:45:00,166.47,166.49,166.39,166.41,4600.0,110.2122,110.2255,110.1593,110.1725,4600.0
2014-09-15 14:50:00,166.42,166.42,166.25,166.25,6600.0,110.1791,110.1791,110.0666,110.0666,6600.0
2014-09-15 14:55:00,166.3,166.43,166.21,166.38,17100.0,110.0997,110.1858,110.0401,110.1527,17100.0
2014-09-15 15:00:00,166.39,166.46,166.36,166.42,6800.0,110.1593,110.2056,110.1394,110.1791,6800.0
2014-09-15 15:05:00,166.41,166.53,166.38,166.48,7000.0,110.1725,110.252,110.1527,110.2189,7000.0
2014-09-15 15:10:00,166.5,166.55,166.4,166.53,10200.0,110.2321,110.2652,110.1659,110.252,10200.0
2014-09-15 15:15:00,166.53,166.55,166.44,166.44,5800.0,110.252,110.2652,110.1924,110.1924,5800.0
2014-09-15 15:20:00,166.46,166.49,166.42,166.42,7300.0,110.2056,110.2255,110.1791,110.1791,7300.0
2014-09-15 15:25:00,166.45,166.56,166.44,166.53,8500.0,110.199,110.2718,110.1924,110.252,8500.0
2014-09-15 15:30:00,166.53,166.56,166.44,166.54,6200.0,110.252,110.2718,110.1924,110.2586,6200.0
2014-09-15 15:35:00,166.53,166.54,166.47,166.47,10700.0,110.252,110.2586,110.2122,110.2122,10700.0
2014-09-15 15:40:00,166.49,166.5,166.39,166.5,15000.0,110.2255,110.2321,110.1593,110.2321,15000.0
2014-09-15 15:45:00,166.5,166.5,166.36,166.49,18800.0,110.2321,110.2321,110.1394,110.2255,18800.0
2014-09-15 15:50:00,166.47,166.5,166.41,166.42,16300.0,110.2122,110.2321,110.1725,110.1791,16300.0
2014-09-15 15:55:00,166.43,166.45,166.27,166.28,40700.0,110.1858,110.199,110.0798,110.0864,40700.0
2014-09-16 09:30:00,166.1,166.91,166.02,166.85,8400.0,109.9673,110.5035,109.9143,110.4638,8400.0
2014-09-16 09:35:00,167.02,167.11,166.19,166.53,6000.0,110.5764,110.636,110.0269,110.252,6000.0
2014-09-16 09:40:00,166.53,167.06,166.53,167.02,3600.0,110.252,110.6029,110.252,110.5764,3600.0
2014-09-16 09:45:00,166.92,167.12,166.92,167.01,900.0,110.5102,110.6426,110.5102,110.5697,900.0
2014-09-16 09:50:00,167.0,167.3,166.91,167.27,4800.0,110.5631,110.7617,110.5035,110.7419,4800.0
2014-09-16 09:55:00,167.17,167.19,167.08,167.17,1100.0,110.6757,110.6889,110.6161,110.6757,1100.0
2014-09-16 10:00:00,167.17,167.24,166.86,167.22,3800.0,110.6757,110.722,110.4704,110.7088,3800.0
2014-09-16 10:05:00,167.11,167.2,166.8,166.9,5900.0,110.636,110.6955,110.4307,110.4969,5900.0
2014-09-16 10:10:00,167.04,167.21,167.0,167.11,3100.0,110.5896,110.7022,110.5631,110.636,3100.0
2014-09-16 10:15:00,167.29,167.43,167.16,167.2,1600.0,110.7551,110.8478,110.6691,110.6955,1600.0
2014-09-16 10:20:00,167.11,167.11,166.81,166.81,3100.0,110.636,110.636,110.4373,110.4373,3100.0
2014-09-16 10:25:00,166.81,166.99,166.77,166.91,4400.0,110.4373,110.5565,110.4109,110.5035,4400.0
2014-09-16 10:30:00,166.91,167.01,166.59,166.79,2900.0,110.5035,110.5697,110.2917,110.4241,2900.0
2014-09-16 10:35:00,166.81,167.04,166.78,167.04,2200.0,110.4373,110.5896,110.4175,110.5896,2200.0
2014-09-16 10:40:00,167.02,167.02,166.76,167.01,2100.0,110.5764,110.5764,110.4042,110.5697,2100.0
2014-09-16 10:45:00,167.05,167.11,166.91,167.11,1400.0,110.5962,110.636,110.5035,110.636,1400.0
2014-09-16 10:50:00,167.01,167.04,166.89,167.04,2800.0,110.5697,110.5896,110.4903,110.5896,2800.0
2014-09-16 10:55:00,166.99,167.05,166.73,166.73,1600.0,110.5565,110.5962,110.3844,110.3844,1600.0
2014-09-16 11:00:00,166.68,166.72,166.51,166.55,1900.0,110.3513,110.3778,110.2387,110.2652,1900.0
2014-09-16 11:05:00,166.56,166.72,166.52,166.6,2300.0,110.2718,110.3778,110.2453,110.2983,2300.0
2014-09-16 11:10:00,166.69,166.7,166.45,166.49,2200.0,110.3579,110.3645,110.199,110.2255,2200.0
2014-09-16 11:15:00,166.47,166.51,166.36,166.37,1000.0,110.2122,110.2387,110.1394,110.146,1000.0
2014-09-16 11:20:00,166.31,166.75,166.24,166.64,3800.0,110.1063,110.3976,110.06,110.3248,3800.0
2014-09-16 11:25:00,166.59,167.12,166.52,167.12,4000.0,110.2917,110.6426,110.2453,110.6426,4000.0
2014-09-16 11:30:00,167.05,167.13,167.0,167.1,3400.0,110.5962,110.6492,110.5631,110.6293,3400.0
2014-09-16 11:35:00,167.19,167.23,167.13,167.18,2100.0,110.6889,110.7154,110.6492,110.6823,2100.0
2014-09-16 11:40:00,167.14,167.48,167.14,167.48,1900.0,110.6558,110.8809,110.6558,110.8809,1900.0
2014-09-16 11:45:00,167.43,167.59,167.37,167.59,2600.0,110.8478,110.9537,110.8081,110.9537,2600.0
2014-09-16 11:50:00,167.6,168.14,167.6,167.78,8400.0,110.9604,111.3179,110.9604,111.0795,8400.0
2014-09-16 11:55:00,167.88,167.91,167.54,167.54,3700.0,111.1457,111.1656,110.9206,110.9206,3700.0
2014-09-16 12:00:00,167.52,167.73,167.52,167.73,2600.0,110.9074,111.0464,110.9074,111.0464,2600.0
2014-09-16 12:05:00,167.65,167.72,167.47,167.47,3200.0,110.9935,111.0398,110.8743,110.8743,3200.0
2014-09-16 12:10:00,167.54,167.6,167.42,167.6,4200.0,110.9206,110.9604,110.8412,110.9604,4200.0
2014-09-16 12:15:00,167.56,167.71,167.54,167.54,2300.0,110.9339,111.0332,110.9206,110.9206,2300.0
2014-09-16 12:20:00,167.61,167.92,167.59,167.86,3600.0,110.967,111.1722,110.9537,111.1325,3600.0
2014-09-16 12:25:00,167.85,167.9,167.57,167.76,2300.0,111.1259,111.159,110.9405,111.0663,2300.0
2014-09-16 12:30:00,167.71,167.85,167.69,167.77,1900.0,111.0332,111.1259,111.0199,111.0729,1900.0
2014-09-16 12:35:00,167.68,167.77,167.62,167.75,2100.0,111.0133,111.0729,110.9736,111.0597,2100.0
2014-09-16 12:40:00,167.71,167.71,167.53,167.53,3700.0,111.0332,111.0332,110.914,110.914,3700.0
2014-09-16 12:45:00,167.52,167.54,167.36,167.36,1800.0,110.9074,110.9206,110.8015,110.8015,1800.0
2014-09-16 12:50:00,167.39,167.44,167.33,167.41,1600.0,110.8213,110.8544,110.7816,110.8346,1600.0
2014-09-16 12:55:00,167.43,167.49,167.38,167.49,400.0,110.8478,110.8875,110.8147,110.8875,400.0
2014-09-16 13:00:00,167.46,167.6,167.46,167.46,1900.0,110.8677,110.9604,110.8677,110.8677,1900.0
2014-09-16 13:05:00,167.53,167.62,167.53,167.53,1300.0,110.914,110.9736,110.914,110.914,1300.0
2014-09-16 13:10:00,167.58,167.67,167.49,167.52,1900.0,110.9471,111.0067,110.8875,110.9074,1900.0
2014-09-16 13:15:00,167.5,167.67,167.45,167.67,1400.0,110.8942,111.0067,110.8611,111.0067,1400.0
2014-09-16 13:20:00,167.68,167.69,167.61,167.69,1000.0,111.0133,111.0199,110.967,111.0199,1000.0
2014-09-16 13:25:00,167.69,167.74,167.6,167.69,2500.0,111.0199,111.053,110.9604,111.0199,2500.0
2014-09-16 13:30:00,167.64,167.66,167.62,167.62,1000.0,110.9868,111.0001,110.9736,110.9736,1000.0
2014-09-16 13:35:00,167.68,167.85,167.67,167.83,2400.0,111.0133,111.1259,111.0067,111.1126,2400.0
2014-09-16 13:40:00,167.82,167.97,167.81,167.83,2100.0,111.106,111.2053,111.0994,111.1126,2100.0
2014-09-16 13:45:00,167.87,167.88,167.68,167.73,3100.0,111.1391,111.1457,111.0133,111.0464,3100.0
2014-09-16 13:50:00,167.68,167.71,167.65,167.7,2100.0,111.0133,111.0332,110.9935,111.0266,2100.0
2014-09-16 13:55:00,167.71,167.75,167.64,167.68,2400.0,111.0332,111.0597,110.9868,111.0133,2400.0
2014-09-16 14:00:00,167.71,167.76,167.57,167.63,4200.0,111.0332,111.0663,110.9405,110.9802,4200.0
2014-09-16 14:05:00,167.63,167.74,167.63,167.67,1400.0,110.9802,111.053,110.9802,111.0067,1400.0
2014-09-16 14:10:00,167.71,167.75,167.66,167.74,3200.0,111.0332,111.0597,111.0001,111.053,3200.0
2014-09-16 14:15:00,167.74,167.87,167.7,167.74,4000.0,111.053,111.1391,111.0266,111.053,4000.0
2014-09-16 14:20:00,167.78,167.89,167.76,167.89,1900.0,111.0795,111.1524,111.0663,111.1524,1900.0
2014-09-16 14:25:00,167.84,168.04,167.82,167.89,2700.0,111.1193,111.2517,111.106,111.1524,2700.0
2014-09-16 14:30:00,167.84,167.96,167.84,167.9,4100.0,111.1193,111.1987,111.1193,111.159,4100.0
2014-09-16 14:35:00,167.87,167.9,167.72,167.77,4700.0,111.1391,111.159,111.0398,111.0729,4700.0
2014-09-16 14:40:00,167.79,167.79,167.6,167.6,2200.0,111.0862,111.0862,110.9604,110.9604,2200.0
2014-09-16 14:45:00,167.64,167.66,167.52,167.55,4900.0,110.9868,111.0001,110.9074,110.9273,4900.0
2014-09-16 14:50:00,167.53,167.53,167.35,167.41,4300.0,110.914,110.914,110.7948,110.8346,4300.0
2014-09-16 14:55:00,167.41,167.47,167.37,167.37,7700.0,110.8346,110.8743,110.8081,110.8081,7700.0
2014-09-16 15:00:00,167.36,167.37,167.28,167.37,4300.0,110.8015,110.8081,110.7485,110.8081,4300.0
2014-09-16 15:05:00,167.38,167.65,167.38,167.61,8500.0,110.8147,110.9935,110.8147,110.967,8500.0
2014-09-16 15:10:00,167.6,167.62,167.46,167.48,4500.0,110.9604,110.9736,110.8677,110.8809,4500.0
2014-09-16 15:15:00,167.5,167.51,167.38,167.51,7200.0,110.8942,110.9008,110.8147,110.9008,7200.0
2014-09-16 15:20:00,167.49,167.53,167.43,167.51,6300.0,110.8875,110.914,110.8478,110.9008,6300.0
2014-09-16 15:25:00,167.51,167.52,167.33,167.35,5800.0,110.9008,110.9074,110.7816,110.7948,5800.0
2014-09-16 15:30:00,167.3,167.39,167.28,167.3,6900.0,110.7617,110.8213,110.7485,110.7617,6900.0
2014-09-16 15:35:00,167.29,167.29,167.12,167.14,7400.0,110.7551,110.7551,110.6426,110.6558,7400.0
2014-09-16 15:40:00,167.14,167.15,167.03,167.12,8900.0,110.6558,110.6624,110.583,110.6426,8900.0
2014-09-16 15:45:00,167.14,167.33,167.12,167.21,14700.0,110.6558,110.7816,110.6426,110.7022,14700.0
2014-09-16 15:50:00,167.22,167.27,167.09,167.23,19300.0,110.7088,110.7419,110.6227,110.7154,19300.0
2014-09-16 15:55:00,167.23,167.33,167.15,167.17,26900.0,110.7154,110.7816,110.6624,110.6757,26900.0
2014-09-17 09:30:00,167.73,167.81,167.42,167.42,6900.0,111.0464,111.0994,110.8412,110.8412,6900.0
2014-09-17 09:35:00,167.35,168.92,167.35,168.84,6400.0,110.7948,111.8343,110.7948,111.7813,6400.0
2014-09-17 09:40:00,168.71,168.71,167.75,167.75,2200.0,111.6952,111.6952,111.0597,111.0597,2200.0
2014-09-17 09:45:00,167.76,167.88,167.45,167.46,4200.0,111.0663,111.1457,110.8611,110.8677,4200.0
2014-09-17 09:50:00,167.37,167.57,167.37,167.45,1300.0,110.8081,110.9405,110.8081,110.8611,1300.0
2014-09-17 09:55:00,167.52,167.63,167.39,167.41,1800.0,110.9074,110.9802,110.8213,110.8346,1800.0
2014-09-17 10:00:00,167.21,167.4,167.01,167.01,3400.0,110.7022,110.8279,110.5697,110.5697,3400.0
2014-09-17 10:05:00,166.98,167.18,166.9,167.08,700.0,110.5499,110.6823,110.4969,110.6161,700.0
2014-09-17 10:10:00,167.08,167.15,166.97,167.04,1700.0,110.6161,110.6624,110.5433,110.5896,1700.0
2014-09-17 10:15:00,167.07,167.38,167.07,167.34,2100.0,110.6095,110.8147,110.6095,110.7882,2100.0
2014-09-17 10:20:00,167.35,167.37,167.2,167.2,1600.0,110.7948,110.8081,110.6955,110.6955,1600.0
2014-09-17 10:25:00,167.33,167.37,167.29,167.33,1500.0,110.7816,110.8081,110.7551,110.7816,1500.0
2014-09-17 10:30:00,167.3,167.35,167.12,167.2,2100.0,110.7617,110.7948,110.6426,110.6955,2100.0
2014-09-17 10:35:00,167.12,167.3,167.06,167.23,8400.0,110.6426,110.7617,110.6029,110.7154,8400.0
2014-09-17 10:40:00,167.34,167.34,167.16,167.31,1600.0,110.7882,110.7882,110.6691,110.7684,1600.0
2014-09-17 10:45:00,167.3,167.6,167.3,167.46,2400.0,110.7617,110.9604,110.7617,110.8677,2400.0
2014-09-17 10:50:00,167.5,167.5,167.4,167.4,800.0,110.8942,110.8942,110.8279,110.8279,800.0
2014-09-17 10:55:00,167.3,167.67,167.3,167.67,2100.0,110.7617,111.0067,110.7617,111.0067,2100.0
2014-09-17 11:00:00,167.6,167.6,167.51,167.51,200.0,110.9604,110.9604,110.9008,110.9008,200.0
2014-09-17 11:05:00,167.4,167.44,167.35,167.35,800.0,110.8279,110.8544,110.7948,110.7948,800.0
2014-09-17 11:10:00,167.4,167.49,167.39,167.39,900.0,110.8279,110.8875,110.8213,110.8213,900.0
2014-09-17 11:15:00,167.43,167.48,167.36,167.41,1300.0,110.8478,110.8809,110.8015,110.8346,1300.0
2014-09-17 11:20:00,167.39,167.39,167.31,167.32,1600.0,110.8213,110.8213,110.7684,110.775,1600.0
2014-09-17 11:25:00,167.36,167.41,167.29,167.4,2000.0,110.8015,110.8346,110.7551,110.8279,2000.0
2014-09-17 11:30:00,167.44,167.47,167.17,167.36,8200.0,110.8544,110.8743,110.6757,110.8015,8200.0
2014-09-17 11:35:00,167.4,167.41,167.31,167.36,12700.0,110.8279,110.8346,110.7684,110.8015,12700.0
2014-09-17 11:40:00,167.36,167.47,167.31,167.44,3100.0,110.8015,110.8743,110.7684,110.8544,3100.0
2014-09-17 11:45:00,167.47,167.55,167.44,167.53,2200.0,110.8743,110.9273,110.8544,110.914,2200.0
2014-09-17 11:50:00,167.55,167.55,167.47,167.47,1600.0,110.9273,110.9273,110.8743,110.8743,1600.0
2014-09-17 11:55:00,167.55,167.55,167.44,167.44,900.0,110.9273,110.9273,110.8544,110.8544,900.0
2014-09-17 12:00:00,167.45,167.49,167.4,167.41,1400.0,110.8611,110.8875,110.8279,110.8346,1400.0
2014-09-17 12:05:00,167.38,167.47,167.37,167.37,900.0,110.8147,110.8743,110.8081,110.8081,900.0
2014-09-17 12:10:00,167.42,167.43,167.29,167.29,1300.0,110.8412,110.8478,110.7551,110.7551,1300.0
2014-09-17 12:15:00,167.28,167.3,167.24,167.3,1000.0,110.7485,110.7617,110.722,110.7617,1000.0
2014-09-17 12:20:00,167.23,167.28,167.05,167.05,1300.0,110.7154,110.7485,110.5962,110.5962,1300.0
2014-09-17 12:25:00,167.13,167.2,167.09,167.14,1800.0,110.6492,110.6955,110.6227,110.6558,1800.0
2014-09-17 12:30:00,167.09,167.12,166.97,167.06,3000.0,110.6227,110.6426,110.5433,110.6029,3000.0
2014-09-17 12:35:00,167.09,167.09,167.01,167.01,1600.0,110.6227,110.6227,110.5697,110.5697,1600.0
2014-09-17 12:40:00,167.01,167.1,166.99,167.06,2000.0,110.5697,110.6293,110.5565,110.6029,2000.0
2014-09-17 12:45:00,167.06,167.17,166.94,166.98,2900.0,110.6029,110.6757,110.5234,110.5499,2900.0
2014-09-17 12:50:00,166.93,167.01,166.93,166.96,1300.0,110.5168,110.5697,110.5168,110.5366,1300.0
2014-09-17 12:55:00,166.95,167.02,166.93,166.98,1200.0,110.53,110.5764,110.5168,110.5499,1200.0
2014-09-17 13:00:00,166.99,167.0,166.88,166.88,1300.0,110.5565,110.5631,110.4837,110.4837,1300.0
2014-09-17 13:05:00,166.94,166.94,166.82,166.86,1500.0,110.5234,110.5234,110.444,110.4704,1500.0
2014-09-17 13:10:00,166.94,166.96,166.86,166.96,1100.0,110.5234,110.5366,110.4704,110.5366,1100.0
2014-09-17 13:15:00,166.97,166.99,166.86,166.99,7500.0,110.5433,110.5565,110.4704,110.5565,7500.0
2014-09-17 13:20:00,167.0,167.01,166.95,166.95,1100.0,110.5631,110.5697,110.53,110.53,1100.0
2014-09-17 13:25:00,166.92,166.92,166.85,166.85,700.0,110.5102,110.5102,110.4638,110.4638,700.0
2014-09-17 13:30:00,166.91,166.99,166.88,166.97,1700.0,110.5035,110.5565,110.4837,110.5433,1700.0
2014-09-17 13:35:00,166.99,166.99,166.85,166.92,1700.0,110.5565,110.5565,110.4638,110.5102,1700.0
2014-09-17 13:40:00,166.89,167.08,166.88,167.07,2300.0,110.4903,110.6161,110.4837,110.6095,2300.0
2014-09-17 13:45:00,167.12,167.32,167.12,167.31,3100.0,110.6426,110.775,110.6426,110.7684,3100.0
2014-09-17 13:50:00,167.3,167.39,167.16,167.34,4500.0,110.7617,110.8213,110.6691,110.7882,4500.0
2014-09-17 13:55:00,167.37,167.56,167.37,167.56,1100.0,110.8081,110.9339,110.8081,110.9339,1100.0
2014-09-17 14:00:00,167.61,168.04,166.32,166.6,11900.0,110.967,111.2517,110.1129,110.2983,11900.0
2014-09-17 14:05:00,166.71,166.84,166.71,166.72,3500.0,110.3711,110.4572,110.3711,110.3778,3500.0
2014-09-17 14:10:00,166.81,167.12,166.76,167.0,3600.0,110.4373,110.6426,110.4042,110.5631,3600.0
2014-09-17 14:15:00,166.98,167.03,166.59,166.66,5500.0,110.5499,110.583,110.2917,110.338,5500.0
2014-09-17 14:20:00,166.7,167.08,166.7,167.08,4200.0,110.3645,110.6161,110.3645,110.6161,4200.0
2014-09-17 14:25:00,167.06,167.37,166.99,167.18,4700.0,110.6029,110.8081,110.5565,110.6823,4700.0
2014-09-17 14:30:00,167.2,167.23,167.05,167.05,4300.0,110.6955,110.7154,110.5962,110.5962,4300.0
2014-09-17 14:35:00,167.11,167.11,167.01,167.06,1800.0,110.636,110.636,110.5697,110.6029,1800.0
2014-09-17 14:40:00,167.15,167.32,166.93,167.04,5400.0,110.6624,110.775,110.5168,110.5896,5400.0
2014-09-17 14:45:00,167.01,167.11,166.97,167.07,3700.0,110.5697,110.636,110.5433,110.6095,3700.0
2014-09-17 14:50:00,167.13,167.24,167.02,167.24,3800.0,110.6492,110.722,110.5764,110.722,3800.0
2014-09-17 14:55:00,167.34,167.51,167.25,167.51,2900.0,110.7882,110.9008,110.7286,110.9008,2900.0
2014-09-17 15:00:00,167.57,167.65,167.45,167.65,2100.0,110.9405,110.9935,110.8611,110.9935,2100.0
2014-09-17 15:05:00,167.8,167.86,167.73,167.73,1900.0,111.0928,111.1325,111.0464,111.0464,1900.0
2014-09-17 15:10:00,167.75,167.81,167.67,167.81,3200.0,111.0597,111.0994,111.0067,111.0994,3200.0
2014-09-17 15:15:00,167.83,168.07,167.79,167.87,16200.0,111.1126,111.2715,111.0862,111.1391,16200.0
2014-09-17 15:20:00,167.88,167.88,167.55,167.55,10200.0,111.1457,111.1457,110.9273,110.9273,10200.0
2014-09-17 15:25:00,167.49,167.6,167.33,167.43,6000.0,110.8875,110.9604,110.7816,110.8478,6000.0
2014-09-17 15:30:00,167.5,167.5,166.92,166.92,24700.0,110.8942,110.8942,110.5102,110.5102,24700.0
2014-09-17 15:35:00,166.89,167.04,166.61,166.75,8700.0,110.4903,110.5896,110.3049,110.3976,8700.0
2014-09-17 15:40:00,166.78,166.87,166.59,166.61,11600.0,110.4175,110.4771,110.2917,110.3049,11600.0
2014-09-17 15:45:00,166.63,166.82,166.5,166.51,15400.0,110.3182,110.444,110.2321,110.2387,15400.0
2014-09-17 15:50:00,166.47,166.71,166.47,166.52,22300.0,110.2122,110.3711,110.2122,110.2453,22300.0
2014-09-17 15:55:00,166.53,166.63,166.43,166.57,30700.0,110.252,110.3182,110.1858,110.2784,30700.0
2014-09-18 09:30:00,166.55,167.02,166.32,167.0,6800.0,110.2652,110.5764,110.1129,110.5631,6800.0
2014-09-18 09:35:00,166.61,166.62,166.23,166.38,2800.0,110.3049,110.3115,110.0533,110.1527,2800.0
2014-09-18 09:40:00,166.15,166.15,166.04,166.11,1200.0,110.0004,110.0004,109.9276,109.9739,1200.0
2014-09-18 09:45:00,166.11,166.11,165.67,165.77,3800.0,109.9739,109.9739,109.6826,109.7488,3800.0
2014-09-18 09:50:00,165.66,166.02,165.62,165.74,4400.0,109.676,109.9143,109.6495,109.7289,4400.0
2014-09-18 09:55:00,165.75,166.25,165.54,166.25,5100.0,109.7356,110.0666,109.5965,110.0666,5100.0
2014-09-18 10:00:00,166.19,166.32,166.11,166.22,3500.0,110.0269,110.1129,109.9739,110.0467,3500.0
2014-09-18 10:05:00,166.11,166.16,165.91,166.16,4400.0,109.9739,110.007,109.8415,110.007,4400.0
2014-09-18 10:10:00,166.16,166.17,166.02,166.15,1900.0,110.007,110.0136,109.9143,110.0004,1900.0
2014-09-18 10:15:00,166.15,166.21,165.9,165.9,2500.0,110.0004,110.0401,109.8349,109.8349,2500.0
2014-09-18 10:20:00,165.98,166.11,165.96,166.06,2700.0,109.8878,109.9739,109.8746,109.9408,2700.0
2014-09-18 10:25:00,166.17,166.17,165.5,165.5,4300.0,110.0136,110.0136,109.57,109.57,4300.0
2014-09-18 10:30:00,165.53,165.87,165.48,165.84,5400.0,109.5899,109.815,109.5568,109.7951,5400.0
2014-09-18 10:35:00,165.89,166.17,165.88,166.14,2600.0,109.8282,110.0136,109.8216,109.9938,2600.0
2014-09-18 10:40:00,166.17,166.38,166.14,166.21,2800.0,110.0136,110.1527,109.9938,110.0401,2800.0
2014-09-18 10:45:00,166.31,166.54,166.31,166.4,3400.0,110.1063,110.2586,110.1063,110.1659,3400.0
2014-09-18 10:50:00,166.44,166.51,166.29,166.29,2900.0,110.1924,110.2387,110.0931,110.0931,2900.0
2014-09-18 10:55:00,166.39,166.39,166.27,166.34,1200.0,110.1593,110.1593,110.0798,110.1262,1200.0
2014-09-18 11:00:00,166.35,166.35,166.25,166.25,600.0,110.1328,110.1328,110.0666,110.0666,600.0
2014-09-18 11:05:00,166.22,166.4,166.05,166.32,3200.0,110.0467,110.1659,109.9342,110.1129,3200.0
2014-09-18 11:10:00,166.4,166.4,166.15,166.3,4200.0,110.1659,110.1659,110.0004,110.0997,4200.0
2014-09-18 11:15:00,166.34,166.39,166.22,166.36,5900.0,110.1262,110.1593,110.0467,110.1394,5900.0
2014-09-18 11:20:00,166.38,166.46,166.37,166.46,900.0,110.1527,110.2056,110.146,110.2056,900.0
2014-09-18 11:25:00,166.55,166.59,166.31,166.31,2000.0,110.2652,110.2917,110.1063,110.1063,2000.0
2014-09-18 11:30:00,166.37,166.37,166.28,166.34,3300.0,110.146,110.146,110.0864,110.1262,3300.0
2014-09-18 11:35:00,166.3,166.3,166.09,166.13,7600.0,110.0997,110.0997,109.9607,109.9871,7600.0
2014-09-18 11:40:00,166.12,166.23,166.05,166.09,7500.0,109.9805,110.0533,109.9342,109.9607,7500.0
2014-09-18 11:45:00,166.07,166.09,165.99,166.02,2800.0,109.9474,109.9607,109.8945,109.9143,2800.0
2014-09-18 11:50:00,166.05,166.05,165.79,165.88,6800.0,109.9342,109.9342,109.762,109.8216,6800.0
2014-09-18 11:55:00,165.87,166.05,165.86,165.97,3900.0,109.815,109.9342,109.8084,109.8812,3900.0
2014-09-18 12:00:00,165.93,166.02,165.89,166.01,2700.0,109.8547,109.9143,109.8282,109.9077,2700.0
2014-09-18 12:05:00,166.01,166.05,165.87,165.97,8300.0,109.9077,109.9342,109.815,109.8812,8300.0
2014-09-18 12:10:00,166.0,166.05,165.96,166.05,2700.0,109.9011,109.9342,109.8746,109.9342,2700.0
2014-09-18 12:15:00,166.05,166.1,165.95,166.04,5900.0,109.9342,109.9673,109.868,109.9276,5900.0
2014-09-18 12:20:00,166.01,166.02,165.86,166.02,4500.0,109.9077,109.9143,109.8084,109.9143,4500.0
2014-09-18 12:25:00,166.01,166.01,165.85,166.01,4700.0,109.9077,109.9077,109.8018,109.9077,4700.0
2014-09-18 12:30:00,166.01,166.01,165.9,165.91,2800.0,109.9077,109.9077,109.8349,109.8415,2800.0
2014-09-18 12:35:00,165.91,165.91,165.73,165.75,5500.0,109.8415,109.8415,109.7223,109.7356,5500.0
2014-09-18 12:40:00,165.78,165.87,165.75,165.87,2700.0,109.7554,109.815,109.7356,109.815,2700.0
2014-09-18 12:45:00,165.87,165.9,165.85,165.89,2700.0,109.815,109.8349,109.8018,109.8282,2700.0
2014-09-18 12:50:00,165.9,165.95,165.67,165.76,6600.0,109.8349,109.868,109.6826,109.7422,6600.0
2014-09-18 12:55:00,165.79,165.83,165.71,165.8,3500.0,109.762,109.7885,109.7091,109.7687,3500.0
2014-09-18 13:00:00,165.75,165.75,165.58,165.59,4500.0,109.7356,109.7356,109.623,109.6296,4500.0
2014-09-18 13:05:00,165.61,165.66,165.47,165.47,5300.0,109.6429,109.676,109.5502,109.5502,5300.0
2014-09-18 13:10:00,165.46,165.57,165.46,165.46,3200.0,109.5436,109.6164,109.5436,109.5436,3200.0
2014-09-18 13:15:00,165.43,165.48,165.35,165.4,3600.0,109.5237,109.5568,109.4707,109.5038,3600.0
2014-09-18 13:20:00,165.47,165.67,165.35,165.58,25100.0,109.5502,109.6826,109.4707,109.623,25100.0
2014-09-18 13:25:00,165.54,165.57,165.36,165.47,16200.0,109.5965,109.6164,109.4774,109.5502,16200.0
2014-09-18 13:30:00,165.48,165.51,165.37,165.41,8300.0,109.5568,109.5767,109.484,109.5105,8300.0
2014-09-18 13:35:00,165.49,165.7,165.49,165.66,2100.0,109.5634,109.7025,109.5634,109.676,2100.0
2014-09-18 13:40:00,165.67,165.72,165.59,165.68,4300.0,109.6826,109.7157,109.6296,109.6892,4300.0
2014-09-18 13:45:00,165.72,165.8,165.72,165.75,800.0,109.7157,109.7687,109.7157,109.7356,800.0
2014-09-18 13:50:00,165.72,165.72,165.52,165.61,1900.0,109.7157,109.7157,109.5833,109.6429,1900.0
2014-09-18 13:55:00,165.61,165.63,165.43,165.53,4100.0,109.6429,109.6561,109.5237,109.5899,4100.0
2014-09-18 14:00:00,165.55,165.59,165.39,165.39,6300.0,109.6031,109.6296,109.4972,109.4972,6300.0
2014-09-18 14:05:00,165.42,165.52,165.35,165.45,6000.0,109.5171,109.5833,109.4707,109.5369,6000.0
2014-09-18 14:10:00,165.41,165.5,165.37,165.4,3400.0,109.5105,109.57,109.484,109.5038,3400.0
2014-09-18 14:15:00,165.41,165.43,165.18,165.18,10000.0,109.5105,109.5237,109.3582,109.3582,10000.0
2014-09-18 14:20:00,165.18,165.24,165.04,165.2,8800.0,109.3582,109.3979,109.2655,109.3714,8800.0
2014-09-18 14:25:00,165.2,165.2,164.99,165.05,7000.0,109.3714,109.3714,109.2324,109.2721,7000.0
2014-09-18 14:30:00,165.06,165.32,165.06,165.32,2100.0,109.2787,109.4509,109.2787,109.4509,2100.0
2014-09-18 14:35:00,165.3,165.3,165.19,165.25,5400.0,109.4376,109.4376,109.3648,109.4045,5400.0
2014-09-18 14:40:00,165.3,165.4,165.26,165.37,9400.0,109.4376,109.5038,109.4112,109.484,9400.0
2014-09-18 14:45:00,165.29,165.39,165.11,165.19,3900.0,109.431,109.4972,109.3118,109.3648,3900.0
2014-09-18 14:50:00,165.16,165.17,164.96,165.0,12800.0,109.3449,109.3516,109.2125,109.239,12800.0
2014-09-18 14:55:00,165.0,165.11,164.97,165.03,6400.0,109.239,109.3118,109.2192,109.2589,6400.0
2014-09-18 15:00:00,165.08,165.18,165.08,165.15,3700.0,109.292,109.3582,109.292,109.3383,3700.0
2014-09-18 15:05:00,165.18,165.18,165.09,165.11,2600.0,109.3582,109.3582,109.2986,109.3118,2600.0
2014-09-18 15:10:00,165.14,165.15,164.96,164.96,6000.0,109.3317,109.3383,109.2125,109.2125,6000.0
2014-09-18 15:15:00,165.01,165.01,164.82,164.83,9700.0,109.2456,109.2456,109.1198,109.1265,9700.0
2014-09-18 15:20:00,164.84,164.97,164.82,164.84,11700.0,109.1331,109.2192,109.1198,109.1331,11700.0
2014-09-18 15:25:00,164.88,164.96,164.81,164.83,10400.0,109.1596,109.2125,109.1132,109.1265,10400.0
2014-09-18 15:30:00,164.86,164.99,164.77,164.94,13400.0,109.1463,109.2324,109.0867,109.1993,13400.0
2014-09-18 15:35:00,164.92,165.07,164.91,165.03,15600.0,109.1861,109.2854,109.1794,109.2589,15600.0
2014-09-18 15:40:00,165.05,165.22,164.98,165.15,37500.0,109.2721,109.3847,109.2258,109.3383,37500.0
2014-09-18 15:45:00,165.18,165.33,165.17,165.24,14300.0,109.3582,109.4575,109.3516,109.3979,14300.0
2014-09-18 15:50:00,165.2,165.41,165.19,165.37,13600.0,109.3714,109.5105,109.3648,109.484,13600.0
2014-09-18 15:55:00,165.35,165.37,164.98,165.11,30300.0,109.4707,109.484,109.2258,109.3118,30300.0
2014-09-19 09:30:00,166.18,166.2,165.19,166.2,135700.0,110.0202,110.0335,109.3648,110.0335,135700.0
2014-09-19 09:35:00,166.09,166.81,165.97,166.81,6100.0,109.9607,110.4373,109.8812,110.4373,6100.0
2014-09-19 09:40:00,166.79,166.79,165.66,165.85,5900.0,110.4241,110.4241,109.676,109.8018,5900.0
2014-09-19 09:45:00,165.83,166.23,165.83,166.2,4400.0,109.7885,110.0533,109.7885,110.0335,4400.0
2014-09-19 09:50:00,166.28,166.33,166.15,166.31,2700.0,110.0864,110.1196,110.0004,110.1063,2700.0
2014-09-19 09:55:00,166.26,166.27,166.16,166.26,700.0,110.0732,110.0798,110.007,110.0732,700.0
2014-09-19 10:00:00,166.28,166.3,166.07,166.17,3100.0,110.0864,110.0997,109.9474,110.0136,3100.0
2014-09-19 10:05:00,166.15,166.15,165.85,165.87,2200.0,110.0004,110.0004,109.8018,109.815,2200.0
2014-09-19 10:10:00,166.0,166.26,166.0,166.26,600.0,109.9011,110.0732,109.9011,110.0732,600.0
2014-09-19 10:15:00,166.32,166.33,165.99,165.99,2300.0,110.1129,110.1196,109.8945,109.8945,2300.0
2014-09-19 10:20:00,165.8,165.8,165.6,165.61,900.0,109.7687,109.7687,109.6363,109.6429,900.0
2014-09-19 10:25:00,165.71,165.73,165.33,165.33,2800.0,109.7091,109.7223,109.4575,109.4575,2800.0
2014-09-19 10:30:00,165.17,165.5,165.15,165.41,3900.0,109.3516,109.57,109.3383,109.5105,3900.0
2014-09-19 10:35:00,165.55,165.56,165.47,165.48,1000.0,109.6031,109.6098,109.5502,109.5568,1000.0
2014-09-19 10:40:00,165.48,165.48,165.26,165.26,3300.0,109.5568,109.5568,109.4112,109.4112,3300.0
2014-09-19 10:45:00,165.25,165.25,165.18,165.19,2500.0,109.4045,109.4045,109.3582,109.3648,2500.0
2014-09-19 10:50:00,165.18,165.41,165.08,165.38,4200.0,109.3582,109.5105,109.292,109.4906,4200.0
2014-09-19 10:55:00,165.39,165.47,165.3,165.43,2000.0,109.4972,109.5502,109.4376,109.5237,2000.0
2014-09-19 11:00:00,165.43,165.51,165.37,165.37,800.0,109.5237,109.5767,109.484,109.484,800.0
2014-09-19 11:05:00,165.33,165.37,165.18,165.18,1800.0,109.4575,109.484,109.3582,109.3582,1800.0
2014-09-19 11:10:00,165.13,165.24,165.13,165.14,1100.0,109.3251,109.3979,109.3251,109.3317,1100.0
2014-09-19 11:15:00,165.08,165.32,165.08,165.32,1200.0,109.292,109.4509,109.292,109.4509,1200.0
2014-09-19 11:20:00,165.39,165.41,165.28,165.4,1900.0,109.4972,109.5105,109.4244,109.5038,1900.0
2014-09-19 11:25:00,165.33,165.41,165.22,165.4,2700.0,109.4575,109.5105,109.3847,109.5038,2700.0
2014-09-19 11:30:00,165.37,165.37,165.23,165.23,1000.0,109.484,109.484,109.3913,109.3913,1000.0
2014-09-19 11:35:00,165.28,165.34,165.23,165.28,800.0,109.4244,109.4641,109.3913,109.4244,800.0
2014-09-19 11:40:00,165.39,165.48,165.38,165.44,500.0,109.4972,109.5568,109.4906,109.5303,500.0
2014-09-19 11:45:00,165.38,165.38,165.07,165.07,1500.0,109.4906,109.4906,109.2854,109.2854,1500.0
2014-09-19 11:50:00,165.02,165.17,164.98,165.17,1500.0,109.2523,109.3516,109.2258,109.3516,1500.0
2014-09-19 11:55:00,165.29,165.43,165.22,165.3,1300.0,109.431,109.5237,109.3847,109.4376,1300.0
2014-09-19 12:00:00,165.27,165.29,165.2,165.29,1200.0,109.4178,109.431,109.3714,109.431,1200.0
2014-09-19 12:05:00,165.29,165.35,165.26,165.32,1100.0,109.431,109.4707,109.4112,109.4509,1100.0
2014-09-19 12:10:00,165.35,165.42,165.3,165.42,700.0,109.4707,109.5171,109.4376,109.5171,700.0
2014-09-19 12:15:00,165.47,165.47,165.34,165.39,600.0,109.5502,109.5502,109.4641,109.4972,600.0
2014-09-19 12:20:00,165.39,165.42,165.32,165.34,400.0,109.4972,109.5171,109.4509,109.4641,400.0
2014-09-19 12:25:00,165.43,165.58,165.4,165.58,1000.0,109.5237,109.623,109.5038,109.623,1000.0
2014-09-19 12:30:00,165.51,165.59,165.5,165.58,900.0,109.5767,109.6296,109.57,109.623,900.0
2014-09-19 12:35:00,165.61,165.61,165.46,165.57,6600.0,109.6429,109.6429,109.5436,109.6164,6600.0
2014-09-19 12:40:00,165.66,165.66,165.61,165.61,200.0,109.676,109.676,109.6429,109.6429,200.0
2014-09-19 12:45:00,165.55,165.6,165.39,165.39,1000.0,109.6031,109.6363,109.4972,109.4972,1000.0
2014-09-19 12:50:00,165.37,165.4,165.21,165.21,1200.0,109.484,109.5038,109.378,109.378,1200.0
2014-09-19 12:55:00,165.26,165.26,165.25,165.25,200.0,109.4112,109.4112,109.4045,109.4045,200.0
2014-09-19 13:00:00,165.38,165.38,165.17,165.28,1200.0,109.4906,109.4906,109.3516,109.4244,1200.0
2014-09-19 13:05:00,165.27,165.32,165.22,165.32,1400.0,109.4178,109.4509,109.3847,109.4509,1400.0
2014-09-19 13:10:00,165.26,165.26,165.09,165.09,1700.0,109.4112,109.4112,109.2986,109.2986,1700.0
2014-09-19 13:15:00,165.09,165.11,165.09,165.11,300.0,109.2986,109.3118,109.2986,109.3118,300.0
2014-09-19 13:20:00,165.21,165.43,165.21,165.36,1100.0,109.378,109.5237,109.378,109.4774,1100.0
2014-09-19 13:25:00,165.43,165.43,165.28,165.28,900.0,109.5237,109.5237,109.4244,109.4244,900.0
2014-09-19 13:30:00,165.37,165.41,165.31,165.35,600.0,109.484,109.5105,109.4443,109.4707,600.0
2014-09-19 13:35:00,165.34,165.39,165.31,165.36,1800.0,109.4641,109.4972,109.4443,109.4774,1800.0
2014-09-19 13:40:00,165.34,165.36,165.3,165.31,2000.0,109.4641,109.4774,109.4376,109.4443,2000.0
2014-09-19 13:45:00,165.27,165.41,165.27,165.38,500.0,109.4178,109.5105,109.4178,109.4906,500.0
2014-09-19 13:50:00,165.39,165.41,165.33,165.37,82100.0,109.4972,109.5105,109.4575,109.484,82100.0
2014-09-19 13:55:00,165.32,165.34,165.27,165.27,1600.0,109.4509,109.4641,109.4178,109.4178,1600.0
2014-09-19 14:00:00,165.32,165.4,165.3,165.34,1300.0,109.4509,109.5038,109.4376,109.4641,1300.0
2014-09-19 14:05:00,165.34,165.4,165.33,165.34,1400.0,109.4641,109.5038,109.4575,109.4641,1400.0
2014-09-19 14:10:00,165.32,165.51,165.32,165.47,8600.0,109.4509,109.5767,109.4509,109.5502,8600.0
2014-09-19 14:15:00,165.52,165.58,165.4,165.49,6600.0,109.5833,109.623,109.5038,109.5634,6600.0
2014-09-19 14:20:00,165.55,165.56,165.39,165.39,11600.0,109.6031,109.6098,109.4972,109.4972,11600.0
2014-09-19 14:25:00,165.37,165.4,165.3,165.34,52900.0,109.484,109.5038,109.4376,109.4641,52900.0
2014-09-19 14:30:00,165.32,165.34,165.15,165.15,3500.0,109.4509,109.4641,109.3383,109.3383,3500.0
2014-09-19 14:35:00,165.15,165.37,165.15,165.37,2300.0,109.3383,109.484,109.3383,109.484,2300.0
2014-09-19 14:40:00,165.39,165.54,165.39,165.47,7800.0,109.4972,109.5965,109.4972,109.5502,7800.0
2014-09-19 14:45:00,165.55,165.66,165.54,165.66,500.0,109.6031,109.676,109.5965,109.676,500.0
2014-09-19 14:50:00,165.62,165.64,165.53,165.57,1800.0,109.6495,109.6627,109.5899,109.6164,1800.0
2014-09-19 14:55:00,165.61,165.68,165.51,165.66,1300.0,109.6429,109.6892,109.5767,109.676,1300.0
2014-09-19 15:00:00,165.68,165.75,165.6,165.74,5300.0,109.6892,109.7356,109.6363,109.7289,5300.0
2014-09-19 15:05:00,165.72,165.75,165.64,165.72,2200.0,109.7157,109.7356,109.6627,109.7157,2200.0
2014-09-19 15:10:00,165.73,165.73,165.53,165.53,1600.0,109.7223,109.7223,109.5899,109.5899,1600.0
2014-09-19 15:15:00,165.58,165.62,165.48,165.48,17600.0,109.623,109.6495,109.5568,109.5568,17600.0
2014-09-19 15:20:00,165.47,165.48,165.34,165.34,6000.0,109.5502,109.5568,109.4641,109.4641,6000.0
2014-09-19 15:25:00,165.38,165.43,165.33,165.41,6400.0,109.4906,109.5237,109.4575,109.5105,6400.0
2014-09-19 15:30:00,165.42,165.42,165.28,165.29,7500.0,109.5171,109.5171,109.4244,109.431,7500.0
2014-09-19 15:35:00,165.34,165.36,165.25,165.26,7400.0,109.4641,109.4774,109.4045,109.4112,7400.0
2014-09-19 15:40:00,165.24,165.31,165.19,165.19,7500.0,109.3979,109.4443,109.3648,109.3648,7500.0
2014-09-19 15:45:00,165.22,165.33,165.14,165.32,26400.0,109.3847,109.4575,109.3317,109.4509,26400.0
2014-09-19 15:50:00,165.31,165.35,165.25,165.25,20700.0,109.4443,109.4707,109.4045,109.4045,20700.0
2014-09-19 15:55:00,165.3,165.3,164.93,164.97,118600.0,109.4376,109.4376,109.1927,109.2192,118600.0
2014-09-22 09:30:00,164.94,164.94,164.57,164.91,8600.0,109.1993,109.1993,108.9543,109.1794,8600.0
2014-09-22 09:35:00,164.75,165.1,164.44,164.52,6000.0,109.0735,109.3052,108.8683,108.9212,6000.0
2014-09-22 09:40:00,164.52,164.59,164.0,164.0,4700.0,108.9212,108.9676,108.577,108.577,4700.0
2014-09-22 09:45:00,164.11,164.48,163.69,164.46,7200.0,108.6498,108.8947,108.3717,108.8815,7200.0
2014-09-22 09:50:00,164.32,164.47,163.84,163.91,7400.0,108.7888,108.8881,108.471,108.5174,7400.0
2014-09-22 09:55:00,163.94,164.09,163.46,163.53,7200.0,108.5372,108.6365,108.2195,108.2658,7200.0
2014-09-22 10:00:00,163.45,164.18,163.45,164.07,18000.0,108.2128,108.6961,108.2128,108.6233,18000.0
2014-09-22 10:05:00,164.1,164.46,164.06,164.42,3700.0,108.6432,108.8815,108.6167,108.855,3700.0
2014-09-22 10:10:00,164.4,164.59,164.32,164.41,5500.0,108.8418,108.9676,108.7888,108.8484,5500.0
2014-09-22 10:15:00,164.42,164.46,164.02,164.46,24300.0,108.855,108.8815,108.5902,108.8815,24300.0
2014-09-22 10:20:00,164.41,164.53,164.22,164.53,4200.0,108.8484,108.9279,108.7226,108.9279,4200.0
2014-09-22 10:25:00,164.53,164.64,164.4,164.44,6500.0,108.9279,109.0007,108.8418,108.8683,6500.0
2014-09-22 10:30:00,164.45,164.47,164.27,164.39,6200.0,108.8749,108.8881,108.7557,108.8352,6200.0
2014-09-22 10:35:00,164.51,164.59,164.36,164.36,2200.0,108.9146,108.9676,108.8153,108.8153,2200.0
2014-09-22 10:40:00,164.35,164.42,164.2,164.32,3800.0,108.8087,108.855,108.7094,108.7888,3800.0
2014-09-22 10:45:00,164.38,164.59,164.32,164.49,5100.0,108.8285,108.9676,108.7888,108.9014,5100.0
2014-09-22 10:50:00,164.54,164.54,164.39,164.47,4600.0,108.9345,108.9345,108.8352,108.8881,4600.0
2014-09-22 10:55:00,164.34,164.62,164.34,164.62,52800.0,108.8021,108.9874,108.8021,108.9874,52800.0
2014-09-22 11:00:00,164.67,164.68,164.52,164.53,5300.0,109.0205,109.0272,108.9212,108.9279,5300.0
2014-09-22 11:05:00,164.52,164.57,164.45,164.49,1100.0,108.9212,108.9543,108.8749,108.9014,1100.0
2014-09-22 11:10:00,164.3,164.49,164.3,164.4,4000.0,108.7756,108.9014,108.7756,108.8418,4000.0
2014-09-22 11:15:00,164.32,164.42,164.23,164.23,3200.0,108.7888,108.855,108.7292,108.7292,3200.0
2014-09-22 11:20:00,164.31,164.39,164.12,164.12,2300.0,108.7822,108.8352,108.6564,108.6564,2300.0
2014-09-22 11:25:00,164.23,164.23,164.01,164.01,1200.0,108.7292,108.7292,108.5836,108.5836,1200.0
2014-09-22 11:30:00,164.04,164.17,164.04,164.12,3000.0,108.6034,108.6895,108.6034,108.6564,3000.0
2014-09-22 11:35:00,164.16,164.16,163.73,163.73,3600.0,108.6829,108.6829,108.3982,108.3982,3600.0
2014-09-22 11:40:00,163.75,163.93,163.74,163.93,1900.0,108.4114,108.5306,108.4048,108.5306,1900.0
2014-09-22 11:45:00,163.94,163.94,163.85,163.85,1000.0,108.5372,108.5372,108.4777,108.4777,1000.0
2014-09-22 11:50:00,163.86,163.86,163.73,163.74,2300.0,108.4843,108.4843,108.3982,108.4048,2300.0
2014-09-22 11:55:00,163.78,163.78,163.66,163.66,1400.0,108.4313,108.4313,108.3519,108.3519,1400.0
2014-09-22 12:00:00,163.75,163.75,163.56,163.68,1200.0,108.4114,108.4114,108.2857,108.3651,1200.0
2014-09-22 12:05:00,163.9,164.11,163.82,164.0,3300.0,108.5108,108.6498,108.4578,108.577,3300.0
2014-09-22 12:10:00,163.99,164.03,163.87,164.01,2600.0,108.5703,108.5968,108.4909,108.5836,2600.0
2014-09-22 12:15:00,163.96,164.09,163.91,164.0,9000.0,108.5505,108.6365,108.5174,108.577,9000.0
2014-09-22 12:20:00,163.99,164.02,163.92,164.02,1600.0,108.5703,108.5902,108.524,108.5902,1600.0
2014-09-22 12:25:00,164.07,164.07,163.9,163.9,1800.0,108.6233,108.6233,108.5108,108.5108,1800.0
2014-09-22 12:30:00,163.99,164.04,163.81,163.97,2800.0,108.5703,108.6034,108.4512,108.5571,2800.0
2014-09-22 12:35:00,164.0,164.0,163.92,163.99,1200.0,108.577,108.577,108.524,108.5703,1200.0
2014-09-22 12:40:00,163.93,164.1,163.93,163.97,1400.0,108.5306,108.6432,108.5306,108.5571,1400.0
2014-09-22 12:45:00,163.95,164.09,163.91,164.09,2100.0,108.5439,108.6365,108.5174,108.6365,2100.0
2014-09-22 12:50:00,163.98,164.08,163.92,164.08,1400.0,108.5637,108.6299,108.524,108.6299,1400.0
2014-09-22 12:55:00,164.1,164.14,164.03,164.11,2100.0,108.6432,108.6697,108.5968,108.6498,2100.0
2014-09-22 13:00:00,164.06,164.22,164.06,164.2,4500.0,108.6167,108.7226,108.6167,108.7094,4500.0
2014-09-22 13:05:00,164.21,164.28,164.16,164.16,3100.0,108.716,108.7623,108.6829,108.6829,3100.0
2014-09-22 13:10:00,164.11,164.21,164.0,164.13,1600.0,108.6498,108.716,108.577,108.663,1600.0
2014-09-22 13:15:00,164.18,164.29,164.15,164.19,1500.0,108.6961,108.769,108.6763,108.7028,1500.0
2014-09-22 13:20:00,164.17,164.22,164.09,164.16,1200.0,108.6895,108.7226,108.6365,108.6829,1200.0
2014-09-22 13:25:00,164.17,164.35,164.06,164.06,6200.0,108.6895,108.8087,108.6167,108.6167,6200.0
2014-09-22 13:30:00,164.16,164.22,163.99,164.03,4100.0,108.6829,108.7226,108.5703,108.5968,4100.0
2014-09-22 13:35:00,164.0,164.11,163.96,163.97,5200.0,108.577,108.6498,108.5505,108.5571,5200.0
2014-09-22 13:40:00,164.01,164.02,163.9,163.93,1400.0,108.5836,108.5902,108.5108,108.5306,1400.0
2014-09-22 13:45:00,163.96,164.08,163.94,164.08,5200.0,108.5505,108.6299,108.5372,108.6299,5200.0
2014-09-22 13:50:00,164.07,164.19,164.03,164.07,3400.0,108.6233,108.7028,108.5968,108.6233,3400.0
2014-09-22 13:55:00,164.02,164.12,163.99,164.03,3100.0,108.5902,108.6564,108.5703,108.5968,3100.0
2014-09-22 14:00:00,164.08,164.19,164.0,164.09,4400.0,108.6299,108.7028,108.577,108.6365,4400.0
2014-09-22 14:05:00,164.14,164.19,164.0,164.0,5600.0,108.6697,108.7028,108.577,108.577,5600.0
2014-09-22 14:10:00,164.04,164.07,163.92,164.0,5900.0,108.6034,108.6233,108.524,108.577,5900.0
2014-09-22 14:15:00,163.89,164.01,163.89,163.93,1800.0,108.5041,108.5836,108.5041,108.5306,1800.0
2014-09-22 14:20:00,164.01,164.02,163.94,163.95,3000.0,108.5836,108.5902,108.5372,108.5439,3000.0
2014-09-22 14:25:00,163.92,164.07,163.92,164.0,3600.0,108.524,108.6233,108.524,108.577,3600.0
2014-09-22 14:30:00,164.0,164.11,163.97,164.01,8000.0,108.577,108.6498,108.5571,108.5836,8000.0
2014-09-22 14:35:00,164.02,164.1,164.0,164.03,5900.0,108.5902,108.6432,108.577,108.5968,5900.0
2014-09-22 14:40:00,164.03,164.07,163.96,164.02,4000.0,108.5968,108.6233,108.5505,108.5902,4000.0
2014-09-22 14:45:00,164.1,164.12,164.04,164.08,2300.0,108.6432,108.6564,108.6034,108.6299,2300.0
2014-09-22 14:50:00,164.07,164.18,164.05,164.1,5500.0,108.6233,108.6961,108.6101,108.6432,5500.0
2014-09-22 14:55:00,164.1,164.14,164.06,164.06,2700.0,108.6432,108.6697,108.6167,108.6167,2700.0
2014-09-22 15:00:00,164.04,164.2,164.04,164.09,8900.0,108.6034,108.7094,108.6034,108.6365,8900.0
2014-09-22 15:05:00,164.1,164.13,163.96,164.03,9000.0,108.6432,108.663,108.5505,108.5968,9000.0
2014-09-22 15:10:00,164.06,164.09,163.95,163.96,4000.0,108.6167,108.6365,108.5439,108.5505,4000.0
2014-09-22 15:15:00,163.98,163.99,163.87,163.92,4900.0,108.5637,108.5703,108.4909,108.524,4900.0
2014-09-22 15:20:00,163.95,164.03,163.91,163.96,4000.0,108.5439,108.5968,108.5174,108.5505,4000.0
2014-09-22 15:25:00,163.96,163.97,163.8,163.86,7300.0,108.5505,108.5571,108.4446,108.4843,7300.0
2014-09-22 15:30:00,163.87,163.87,163.68,163.74,9200.0,108.4909,108.4909,108.3651,108.4048,9200.0
2014-09-22 15:35:00,163.73,163.74,163.63,163.63,7200.0,108.3982,108.4048,108.332,108.332,7200.0
2014-09-22 15:40:00,163.65,163.8,163.65,163.72,14000.0,108.3452,108.4446,108.3452,108.3916,14000.0
2014-09-22 15:45:00,163.72,163.84,163.69,163.8,27500.0,108.3916,108.471,108.3717,108.4446,27500.0
2014-09-22 15:50:00,163.75,163.8,163.57,163.66,20000.0,108.4114,108.4446,108.2923,108.3519,20000.0
2014-09-22 15:55:00,163.64,163.68,163.43,163.55,44300.0,108.3386,108.3651,108.1996,108.279,44300.0
2014-09-23 09:30:00,163.64,164.14,163.4,163.89,8700.0,108.3386,108.6697,108.1797,108.5041,8700.0
2014-09-23 09:35:00,163.79,164.66,163.78,164.47,12700.0,108.4379,109.0139,108.4313,108.8881,12700.0
2014-09-23 09:40:00,164.43,164.45,164.14,164.24,8000.0,108.8616,108.8749,108.6697,108.7359,8000.0
2014-09-23 09:45:00,164.16,164.16,163.8,164.05,2100.0,108.6829,108.6829,108.4446,108.6101,2100.0
2014-09-23 09:50:00,164.06,164.16,163.75,163.75,3200.0,108.6167,108.6829,108.4114,108.4114,3200.0
2014-09-23 09:55:00,163.77,164.07,163.47,163.88,79900.0,108.4247,108.6233,108.2261,108.4975,79900.0
2014-09-23 10:00:00,163.81,164.17,163.81,163.91,1800.0,108.4512,108.6895,108.4512,108.5174,1800.0
2014-09-23 10:05:00,163.89,164.09,163.82,164.0,3000.0,108.5041,108.6365,108.4578,108.577,3000.0
2014-09-23 10:10:00,164.0,164.07,163.82,164.03,6000.0,108.577,108.6233,108.4578,108.5968,6000.0
2014-09-23 10:15:00,164.0,164.24,164.0,164.18,1900.0,108.577,108.7359,108.577,108.6961,1900.0
2014-09-23 10:20:00,164.21,164.36,164.21,164.27,3200.0,108.716,108.8153,108.716,108.7557,3200.0
2014-09-23 10:25:00,164.3,164.35,164.14,164.24,1400.0,108.7756,108.8087,108.6697,108.7359,1400.0
2014-09-23 10:30:00,164.2,164.33,164.2,164.21,1000.0,108.7094,108.7954,108.7094,108.716,1000.0
2014-09-23 10:35:00,164.08,164.26,163.99,164.14,12300.0,108.6299,108.7491,108.5703,108.6697,12300.0
2014-09-23 10:40:00,164.16,164.31,164.11,164.24,3500.0,108.6829,108.7822,108.6498,108.7359,3500.0
2014-09-23 10:45:00,164.24,164.32,164.08,164.27,4700.0,108.7359,108.7888,108.6299,108.7557,4700.0
2014-09-23 10:50:00,164.22,164.35,164.19,164.35,3700.0,108.7226,108.8087,108.7028,108.8087,3700.0
2014-09-23 10:55:00,164.19,164.28,164.18,164.21,1800.0,108.7028,108.7623,108.6961,108.716,1800.0
2014-09-23 11:00:00,164.32,164.32,164.15,164.19,5400.0,108.7888,108.7888,108.6763,108.7028,5400.0
2014-09-23 11:05:00,164.14,164.21,164.1,164.18,8400.0,108.6697,108.716,108.6432,108.6961,8400.0
2014-09-23 11:10:00,164.12,164.13,164.02,164.08,8300.0,108.6564,108.663,108.5902,108.6299,8300.0
2014-09-23 11:15:00,164.1,164.18,164.05,164.08,2500.0,108.6432,108.6961,108.6101,108.6299,2500.0
2014-09-23 11:20:00,164.05,164.16,163.96,164.01,4000.0,108.6101,108.6829,108.5505,108.5836,4000.0
2014-09-23 11:25:00,164.06,164.07,163.99,163.99,1100.0,108.6167,108.6233,108.5703,108.5703,1100.0
2014-09-23 11:30:00,163.97,164.09,163.97,164.09,700.0,108.5571,108.6365,108.5571,108.6365,700.0
2014-09-23 11:35:00,164.11,164.31,164.11,164.2,2400.0,108.6498,108.7822,108.6498,108.7094,2400.0
2014-09-23 11:40:00,164.2,164.24,164.1,164.18,2300.0,108.7094,108.7359,108.6432,108.6961,2300.0
2014-09-23 11:45:00,164.18,164.24,164.11,164.11,1700.0,108.6961,108.7359,108.6498,108.6498,1700.0
2014-09-23 11:50:00,164.15,164.23,164.11,164.23,1400.0,108.6763,108.7292,108.6498,108.7292,1400.0
2014-09-23 11:55:00,164.14,164.14,163.95,163.95,800.0,108.6697,108.6697,108.5439,108.5439,800.0
2014-09-23 12:00:00,163.92,164.18,163.92,164.07,1300.0,108.524,108.6961,108.524,108.6233,1300.0
2014-09-23 12:05:00,164.01,164.07,163.92,163.95,2000.0,108.5836,108.6233,108.524,108.5439,2000.0
2014-09-23 12:10:00,163.94,163.97,163.81,163.81,900.0,108.5372,108.5571,108.4512,108.4512,900.0
2014-09-23 12:15:00,163.82,163.89,163.82,163.89,1000.0,108.4578,108.5041,108.4578,108.5041,1000.0
2014-09-23 12:20:00,163.89,164.06,163.77,163.92,18500.0,108.5041,108.6167,108.4247,108.524,18500.0
2014-09-23 12:25:00,163.9,163.93,163.88,163.93,1900.0,108.5108,108.5306,108.4975,108.5306,1900.0
2014-09-23 12:30:00,163.93,163.99,163.92,163.96,2000.0,108.5306,108.5703,108.524,108.5505,2000.0
2014-09-23 12:35:00,163.95,164.05,163.95,163.97,3900.0,108.5439,108.6101,108.5439,108.5571,3900.0
2014-09-23 12:40:00,164.07,164.14,164.02,164.08,1900.0,108.6233,108.6697,108.5902,108.6299,1900.0
2014-09-23 12:45:00,164.1,164.1,163.94,163.95,2600.0,108.6432,108.6432,108.5372,108.5439,2600.0
2014-09-23 12:50:00,164.0,164.08,163.93,163.95,4900.0,108.577,108.6299,108.5306,108.5439,4900.0
2014-09-23 12:55:00,163.95,163.95,163.74,163.79,2700.0,108.5439,108.5439,108.4048,108.4379,2700.0
2014-09-23 13:00:00,163.77,163.82,163.7,163.75,3300.0,108.4247,108.4578,108.3783,108.4114,3300.0
2014-09-23 13:05:00,163.7,163.8,163.67,163.72,2500.0,108.3783,108.4446,108.3585,108.3916,2500.0
2014-09-23 13:10:00,163.63,163.72,163.61,163.65,2000.0,108.332,108.3916,108.3188,108.3452,2000.0
2014-09-23 13:15:00,163.6,163.67,163.53,163.58,2700.0,108.3121,108.3585,108.2658,108.2989,2700.0
2014-09-23 13:20:00,163.64,163.73,163.57,163.59,2000.0,108.3386,108.3982,108.2923,108.3055,2000.0
2014-09-23 13:25:00,163.76,163.77,163.68,163.73,1600.0,108.4181,108.4247,108.3651,108.3982,1600.0
2014-09-23 13:30:00,163.85,164.16,163.84,163.95,4800.0,108.4777,108.6829,108.471,108.5439,4800.0
2014-09-23 13:35:00,164.0,164.12,163.95,164.06,3000.0,108.577,108.6564,108.5439,108.6167,3000.0
2014-09-23 13:40:00,164.09,164.09,163.93,163.93,1300.0,108.6365,108.6365,108.5306,108.5306,1300.0
2014-09-23 13:45:00,163.91,164.01,163.9,163.98,2500.0,108.5174,108.5836,108.5108,108.5637,2500.0
2014-09-23 13:50:00,163.86,163.95,163.83,163.95,3000.0,108.4843,108.5439,108.4644,108.5439,3000.0
2014-09-23 13:55:00,163.89,163.9,163.79,163.82,2600.0,108.5041,108.5108,108.4379,108.4578,2600.0
2014-09-23 14:00:00,163.87,163.88,163.76,163.8,1000.0,108.4909,108.4975,108.4181,108.4446,1000.0
2014-09-23 14:05:00,163.68,163.69,163.61,163.61,500.0,108.3651,108.3717,108.3188,108.3188,500.0
2014-09-23 14:10:00,163.61,163.69,163.5,163.5,2700.0,108.3188,108.3717,108.2459,108.2459,2700.0
2014-09-23 14:15:00,163.5,163.53,163.4,163.4,2100.0,108.2459,108.2658,108.1797,108.1797,2100.0
2014-09-23 14:20:00,163.4,163.47,163.2,163.23,4300.0,108.1797,108.2261,108.0473,108.0672,4300.0
2014-09-23 14:25:00,163.26,163.45,163.25,163.45,2200.0,108.087,108.2128,108.0804,108.2128,2200.0
2014-09-23 14:30:00,163.44,163.5,163.32,163.32,2000.0,108.2062,108.2459,108.1268,108.1268,2000.0
2014-09-23 14:35:00,163.37,163.43,163.34,163.36,1500.0,108.1599,108.1996,108.14,108.1532,1500.0
2014-09-23 14:40:00,163.39,163.4,163.31,163.38,1600.0,108.1731,108.1797,108.1201,108.1665,1600.0
2014-09-23 14:45:00,163.44,163.46,163.42,163.44,1000.0,108.2062,108.2195,108.193,108.2062,1000.0
2014-09-23 14:50:00,163.5,163.6,163.42,163.46,3400.0,108.2459,108.3121,108.193,108.2195,3400.0
2014-09-23 14:55:00,163.45,163.84,163.45,163.68,3100.0,108.2128,108.471,108.2128,108.3651,3100.0
2014-09-23 15:00:00,163.7,163.9,163.7,163.9,3700.0,108.3783,108.5108,108.3783,108.5108,3700.0
2014-09-23 15:05:00,163.79,163.9,163.75,163.76,1400.0,108.4379,108.5108,108.4114,108.4181,1400.0
2014-09-23 15:10:00,163.83,163.94,163.79,163.94,4900.0,108.4644,108.5372,108.4379,108.5372,4900.0
2014-09-23 15:15:00,163.91,163.97,163.82,163.84,3800.0,108.5174,108.5571,108.4578,108.471,3800.0
2014-09-23 15:20:00,163.87,164.04,163.81,163.97,6200.0,108.4909,108.6034,108.4512,108.5571,6200.0
2014-09-23 15:25:00,163.94,164.08,163.89,163.97,7000.0,108.5372,108.6299,108.5041,108.5571,7000.0
2014-09-23 15:30:00,163.98,164.03,163.74,163.74,10500.0,108.5637,108.5968,108.4048,108.4048,10500.0
2014-09-23 15:35:00,163.75,163.79,163.63,163.76,9200.0,108.4114,108.4379,108.332,108.4181,9200.0
2014-09-23 15:40:00,163.72,163.77,163.56,163.61,6400.0,108.3916,108.4247,108.2857,108.3188,6400.0
2014-09-23 15:45:00,163.57,163.58,163.3,163.31,17400.0,108.2923,108.2989,108.1135,108.1201,17400.0
2014-09-23 15:50:00,163.28,163.38,163.08,163.15,13700.0,108.1003,108.1665,107.9679,108.0142,13700.0
2014-09-23 15:55:00,163.2,163.23,162.99,163.05,38200.0,108.0473,108.0672,107.9083,107.948,38200.0
2014-09-24 09:30:00,162.97,163.74,162.5,163.61,8800.0,107.895,108.4048,107.5839,108.3188,8800.0
2014-09-24 09:35:00,163.63,163.8,163.53,163.8,2300.0,108.332,108.4446,108.2658,108.4446,2300.0
2014-09-24 09:40:00,163.67,163.69,163.46,163.53,2300.0,108.3585,108.3717,108.2195,108.2658,2300.0
2014-09-24 09:45:00,163.55,163.55,163.36,163.36,2900.0,108.279,108.279,108.1532,108.1532,2900.0
2014-09-24 09:50:00,163.35,163.78,163.35,163.48,3000.0,108.1466,108.4313,108.1466,108.2327,3000.0
2014-09-24 09:55:00,163.43,163.48,163.14,163.14,1800.0,108.1996,108.2327,108.0076,108.0076,1800.0
2014-09-24 10:00:00,163.02,163.47,162.96,163.42,2700.0,107.9281,108.2261,107.8884,108.193,2700.0
2014-09-24 10:05:00,163.47,163.5,163.29,163.37,3800.0,108.2261,108.2459,108.1069,108.1599,3800.0
2014-09-24 10:10:00,163.29,163.78,163.25,163.78,1300.0,108.1069,108.4313,108.0804,108.4313,1300.0
2014-09-24 10:15:00,163.77,164.01,163.76,163.81,2600.0,108.4247,108.5836,108.4181,108.4512,2600.0
2014-09-24 10:20:00,163.64,163.85,163.56,163.85,1200.0,108.3386,108.4777,108.2857,108.4777,1200.0
2014-09-24 10:25:00,163.75,163.79,163.44,163.44,2800.0,108.4114,108.4379,108.2062,108.2062,2800.0
2014-09-24 10:30:00,163.43,163.7,163.43,163.69,1300.0,108.1996,108.3783,108.1996,108.3717,1300.0
2014-09-24 10:35:00,163.65,164.0,163.5,164.0,19000.0,108.3452,108.577,108.2459,108.577,19000.0
2014-09-24 10:40:00,164.09,164.4,164.09,164.12,2000.0,108.6365,108.8418,108.6365,108.6564,2000.0
2014-09-24 10:45:00,164.15,164.21,164.0,164.16,3500.0,108.6763,108.716,108.577,108.6829,3500.0
2014-09-24 10:50:00,164.19,164.26,164.07,164.12,2300.0,108.7028,108.7491,108.6233,108.6564,2300.0
2014-09-24 10:55:00,164.15,164.25,164.06,164.15,2100.0,108.6763,108.7425,108.6167,108.6763,2100.0
2014-09-24 11:00:00,164.14,164.21,164.09,164.15,1500.0,108.6697,108.716,108.6365,108.6763,1500.0
2014-09-24 11:05:00,164.18,164.22,164.11,164.22,45100.0,108.6961,108.7226,108.6498,108.7226,45100.0
2014-09-24 11:10:00,164.3,164.32,164.12,164.24,3600.0,108.7756,108.7888,108.6564,108.7359,3600.0
2014-09-24 11:15:00,164.24,164.36,164.13,164.34,9600.0,108.7359,108.8153,108.663,108.8021,9600.0
2014-09-24 11:20:00,164.4,164.58,164.37,164.46,7900.0,108.8418,108.961,108.8219,108.8815,7900.0
2014-09-24 11:25:00,164.43,164.82,164.38,164.81,7600.0,108.8616,109.1198,108.8285,109.1132,7600.0
2014-09-24 11:30:00,164.88,165.12,164.87,165.12,7100.0,109.1596,109.3185,109.153,109.3185,7100.0
2014-09-24 11:35:00,165.08,165.53,165.07,165.53,8800.0,109.292,109.5899,109.2854,109.5899,8800.0
2014-09-24 11:40:00,165.53,165.57,164.89,164.91,13600.0,109.5899,109.6164,109.1662,109.1794,13600.0
2014-09-24 11:45:00,164.9,164.99,164.79,164.99,1100.0,109.1728,109.2324,109.1,109.2324,1100.0
2014-09-24 11:50:00,164.78,164.79,164.78,164.79,300.0,109.0934,109.1,109.0934,109.1,300.0
2014-09-24 11:55:00,164.76,164.76,164.61,164.67,2100.0,109.0801,109.0801,108.9808,109.0205,2100.0
2014-09-24 12:00:00,164.7,164.76,164.62,164.62,800.0,109.0404,109.0801,108.9874,108.9874,800.0
2014-09-24 12:05:00,164.65,164.65,164.51,164.51,1200.0,109.0073,109.0073,108.9146,108.9146,1200.0
2014-09-24 12:10:00,164.4,164.43,164.32,164.32,300.0,108.8418,108.8616,108.7888,108.7888,300.0
2014-09-24 12:15:00,164.24,164.3,164.15,164.15,1100.0,108.7359,108.7756,108.6763,108.6763,1100.0
2014-09-24 12:20:00,164.1,164.17,164.08,164.15,1500.0,108.6432,108.6895,108.6299,108.6763,1500.0
2014-09-24 12:25:00,164.19,164.25,164.18,164.18,1400.0,108.7028,108.7425,108.6961,108.6961,1400.0
2014-09-24 12:30:00,164.2,164.2,164.1,164.1,400.0,108.7094,108.7094,108.6432,108.6432,400.0
2014-09-24 12:35:00,164.19,164.2,164.19,164.2,700.0,108.7028,108.7094,108.7028,108.7094,700.0
2014-09-24 12:40:00,164.2,164.28,164.2,164.28,800.0,108.7094,108.7623,108.7094,108.7623,800.0
2014-09-24 12:45:00,164.24,164.28,164.24,164.28,3200.0,108.7359,108.7623,108.7359,108.7623,3200.0
2014-09-24 12:50:00,164.26,164.29,164.16,164.23,3600.0,108.7491,108.769,108.6829,108.7292,3600.0
2014-09-24 12:55:00,164.29,164.31,164.28,164.3,700.0,108.769,108.7822,108.7623,108.7756,700.0
2014-09-24 13:00:00,164.37,164.39,164.28,164.31,2600.0,108.8219,108.8352,108.7623,108.7822,2600.0
2014-09-24 13:05:00,164.3,164.38,164.22,164.3,3000.0,108.7756,108.8285,108.7226,108.7756,3000.0
2014-09-24 13:10:00,164.34,164.39,164.27,164.31,900.0,108.8021,108.8352,108.7557,108.7822,900.0
2014-09-24 13:15:00,164.39,164.4,164.24,164.4,3900.0,108.8352,108.8418,108.7359,108.8418,3900.0
2014-09-24 13:20:00,164.39,164.39,164.31,164.37,2100.0,108.8352,108.8352,108.7822,108.8219,2100.0
2014-09-24 13:25:00,164.31,164.36,164.31,164.36,500.0,108.7822,108.8153,108.7822,108.8153,500.0
2014-09-24 13:30:00,164.4,164.44,164.33,164.37,1700.0,108.8418,108.8683,108.7954,108.8219,1700.0
2014-09-24 13:35:00,164.45,164.46,164.35,164.46,2900.0,108.8749,108.8815,108.8087,108.8815,2900.0
2014-09-24 13:40:00,164.44,164.52,164.39,164.43,1900.0,108.8683,108.9212,108.8352,108.8616,1900.0
2014-09-24 13:45:00,164.43,164.48,164.26,164.46,20800.0,108.8616,108.8947,108.7491,108.8815,20800.0
2014-09-24 13:50:00,164.41,164.42,164.41,164.42,300.0,108.8484,108.855,108.8484,108.855,300.0
2014-09-24 13:55:00,164.38,164.4,164.29,164.37,3300.0,108.8285,108.8418,108.769,108.8219,3300.0
2014-09-24 14:00:00,164.4,164.4,164.25,164.31,5100.0,108.8418,108.8418,108.7425,108.7822,5100.0
2014-09-24 14:05:00,164.37,164.39,164.3,164.37,2700.0,108.8219,108.8352,108.7756,108.8219,2700.0
2014-09-24 14:10:00,164.32,164.35,164.24,164.31,3700.0,108.7888,108.8087,108.7359,108.7822,3700.0
2014-09-24 14:15:00,164.33,164.38,164.22,164.29,3500.0,108.7954,108.8285,108.7226,108.769,3500.0
2014-09-24 14:20:00,164.24,164.31,164.01,164.01,3600.0,108.7359,108.7822,108.5836,108.5836,3600.0
2014-09-24 14:25:00,164.07,164.25,164.04,164.24,3800.0,108.6233,108.7425,108.6034,108.7359,3800.0
2014-09-24 14:30:00,164.15,164.26,164.15,164.16,2200.0,108.6763,108.7491,108.6763,108.6829,2200.0
2014-09-24 14:35:00,164.17,164.2,163.99,164.05,6800.0,108.6895,108.7094,108.5703,108.6101,6800.0
2014-09-24 14:40:00,164.08,164.1,164.03,164.03,1200.0,108.6299,108.6432,108.5968,108.5968,1200.0
2014-09-24 14:45:00,164.11,164.25,164.11,164.18,2000.0,108.6498,108.7425,108.6498,108.6961,2000.0
2014-09-24 14:50:00,164.16,164.2,164.06,164.09,3800.0,108.6829,108.7094,108.6167,108.6365,3800.0
2014-09-24 14:55:00,164.1,164.18,163.95,164.01,4700.0,108.6432,108.6961,108.5439,108.5836,4700.0
2014-09-24 15:00:00,164.04,164.04,163.89,164.02,4100.0,108.6034,108.6034,108.5041,108.5902,4100.0
2014-09-24 15:05:00,164.04,164.15,164.04,164.04,5600.0,108.6034,108.6763,108.6034,108.6034,5600.0
2014-09-24 15:10:00,164.14,164.14,164.0,164.14,7100.0,108.6697,108.6697,108.577,108.6697,7100.0
2014-09-24 15:15:00,164.16,164.2,163.95,164.0,4800.0,108.6829,108.7094,108.5439,108.577,4800.0
2014-09-24 15:20:00,163.99,164.0,163.83,163.89,7000.0,108.5703,108.577,108.4644,108.5041,7000.0
2014-09-24 15:25:00,163.89,163.95,163.71,163.76,9700.0,108.5041,108.5439,108.385,108.4181,9700.0
2014-09-24 15:30:00,163.74,163.77,163.5,163.55,8100.0,108.4048,108.4247,108.2459,108.279,8100.0
2014-09-24 15:35:00,163.57,163.7,163.45,163.46,8800.0,108.2923,108.3783,108.2128,108.2195,8800.0
2014-09-24 15:40:00,163.51,163.61,163.34,163.35,8000.0,108.2526,108.3188,108.14,108.1466,8000.0
2014-09-24 15:45:00,163.35,163.37,163.05,163.11,20800.0,108.1466,108.1599,107.948,107.9877,20800.0
2014-09-24 15:50:00,163.12,163.22,162.98,162.98,25300.0,107.9944,108.0606,107.9017,107.9017,25300.0
2014-09-24 15:55:00,163.0,163.23,162.92,163.13,52100.0,107.9149,108.0672,107.8619,108.001,52100.0
2014-09-25 09:30:00,163.2,163.45,162.74,163.12,10700.0,108.0473,108.2128,107.7428,107.9944,10700.0
2014-09-25 09:35:00,162.98,163.36,162.98,163.36,5000.0,107.9017,108.1532,107.9017,108.1532,5000.0
2014-09-25 09:40:00,163.51,163.51,163.32,163.51,800.0,108.2526,108.2526,108.1268,108.2526,800.0
2014-09-25 09:45:00,163.32,163.32,162.83,163.01,3900.0,108.1268,108.1268,107.8024,107.9215,3900.0
2014-09-25 09:50:00,162.91,162.95,162.59,162.59,4300.0,107.8553,107.8818,107.6435,107.6435,4300.0
2014-09-25 09:55:00,162.85,162.97,162.69,162.8,3500.0,107.8156,107.895,107.7097,107.7825,3500.0
2014-09-25 10:00:00,162.84,162.95,162.72,162.75,3500.0,107.809,107.8818,107.7295,107.7494,3500.0
2014-09-25 10:05:00,162.76,163.09,162.76,162.99,2500.0,107.756,107.9745,107.756,107.9083,2500.0
2014-09-25 10:10:00,162.92,162.98,162.78,162.96,10500.0,107.8619,107.9017,107.7693,107.8884,10500.0
2014-09-25 10:15:00,162.9,163.04,162.81,163.04,7400.0,107.8487,107.9414,107.7891,107.9414,7400.0
2014-09-25 10:20:00,162.99,163.02,162.83,162.89,1100.0,107.9083,107.9281,107.8024,107.8421,1100.0
2014-09-25 10:25:00,162.92,162.98,162.67,162.67,1000.0,107.8619,107.9017,107.6964,107.6964,1000.0
2014-09-25 10:30:00,162.74,162.74,162.64,162.64,700.0,107.7428,107.7428,107.6766,107.6766,700.0
2014-09-25 10:35:00,162.78,162.78,162.54,162.61,2400.0,107.7693,107.7693,107.6104,107.6567,2400.0
2014-09-25 10:40:00,162.65,162.75,162.5,162.68,5000.0,107.6832,107.7494,107.5839,107.7031,5000.0
2014-09-25 10:45:00,162.53,162.63,162.34,162.58,17400.0,107.6037,107.6699,107.478,107.6368,17400.0
2014-09-25 10:50:00,162.59,162.8,162.57,162.72,3600.0,107.6435,107.7825,107.6302,107.7295,3600.0
2014-09-25 10:55:00,162.71,162.88,162.6,162.86,4200.0,107.7229,107.8355,107.6501,107.8222,4200.0
2014-09-25 11:00:00,162.86,162.86,162.65,162.77,2700.0,107.8222,107.8222,107.6832,107.7626,2700.0
2014-09-25 11:05:00,162.73,163.0,162.62,163.0,4600.0,107.7362,107.9149,107.6633,107.9149,4600.0
2014-09-25 11:10:00,162.91,163.03,162.82,162.98,6100.0,107.8553,107.9348,107.7957,107.9017,6100.0
2014-09-25 11:15:00,162.82,162.98,162.8,162.85,3200.0,107.7957,107.9017,107.7825,107.8156,3200.0
2014-09-25 11:20:00,162.84,163.01,162.8,162.96,4500.0,107.809,107.9215,107.7825,107.8884,4500.0
2014-09-25 11:25:00,162.96,163.04,162.88,163.04,2000.0,107.8884,107.9414,107.8355,107.9414,2000.0
2014-09-25 11:30:00,162.99,163.03,162.9,162.99,28000.0,107.9083,107.9348,107.8487,107.9083,28000.0
2014-09-25 11:35:00,162.98,163.12,162.93,163.0,4200.0,107.9017,107.9944,107.8686,107.9149,4200.0
2014-09-25 11:40:00,163.06,163.06,162.97,163.02,5200.0,107.9546,107.9546,107.895,107.9281,5200.0
2014-09-25 11:45:00,163.0,163.12,162.96,163.03,4700.0,107.9149,107.9944,107.8884,107.9348,4700.0
2014-09-25 11:50:00,163.08,163.26,163.02,163.14,10300.0,107.9679,108.087,107.9281,108.0076,10300.0
2014-09-25 11:55:00,163.2,163.32,163.1,163.16,7700.0,108.0473,108.1268,107.9811,108.0208,7700.0
2014-09-25 12:00:00,163.21,163.3,163.19,163.2,2700.0,108.0539,108.1135,108.0407,108.0473,2700.0
2014-09-25 12:05:00,163.24,163.31,163.18,163.18,2500.0,108.0738,108.1201,108.0341,108.0341,2500.0
2014-09-25 12:10:00,163.19,163.23,163.06,163.09,2400.0,108.0407,108.0672,107.9546,107.9745,2400.0
2014-09-25 12:15:00,163.02,163.15,162.93,163.0,4400.0,107.9281,108.0142,107.8686,107.9149,4400.0
2014-09-25 12:20:00,162.99,163.08,162.82,163.06,3300.0,107.9083,107.9679,107.7957,107.9546,3300.0
2014-09-25 12:25:00,163.01,163.06,162.87,162.87,5300.0,107.9215,107.9546,107.8288,107.8288,5300.0
2014-09-25 12:30:00,162.86,163.08,162.86,163.06,2300.0,107.8222,107.9679,107.8222,107.9546,2300.0
2014-09-25 12:35:00,162.98,163.31,162.98,163.31,2300.0,107.9017,108.1201,107.9017,108.1201,2300.0
2014-09-25 12:40:00,163.31,163.31,163.17,163.28,3100.0,108.1201,108.1201,108.0275,108.1003,3100.0
2014-09-25 12:45:00,163.17,163.27,162.98,163.14,3800.0,108.0275,108.0937,107.9017,108.0076,3800.0
2014-09-25 12:50:00,163.15,163.16,162.96,163.14,3100.0,108.0142,108.0208,107.8884,108.0076,3100.0
2014-09-25 12:55:00,163.11,163.14,163.05,163.09,1100.0,107.9877,108.0076,107.948,107.9745,1100.0
2014-09-25 13:00:00,163.07,163.11,162.96,162.96,8600.0,107.9613,107.9877,107.8884,107.8884,8600.0
2014-09-25 13:05:00,162.9,163.11,162.9,163.05,3200.0,107.8487,107.9877,107.8487,107.948,3200.0
2014-09-25 13:10:00,163.08,163.25,163.08,163.25,3000.0,107.9679,108.0804,107.9679,108.0804,3000.0
2014-09-25 13:15:00,163.22,163.61,163.22,163.58,13300.0,108.0606,108.3188,108.0606,108.2989,13300.0
2014-09-25 13:20:00,163.63,163.67,163.48,163.48,7100.0,108.332,108.3585,108.2327,108.2327,7100.0
2014-09-25 13:25:00,163.44,163.49,163.36,163.48,2600.0,108.2062,108.2393,108.1532,108.2327,2600.0
2014-09-25 13:30:00,163.52,163.52,163.3,163.3,4200.0,108.2592,108.2592,108.1135,108.1135,4200.0
2014-09-25 13:35:00,163.37,163.44,163.29,163.38,7400.0,108.1599,108.2062,108.1069,108.1665,7400.0
2014-09-25 13:40:00,163.31,163.38,163.23,163.28,4300.0,108.1201,108.1665,108.0672,108.1003,4300.0
2014-09-25 13:45:00,163.28,163.3,163.15,163.18,7600.0,108.1003,108.1135,108.0142,108.0341,7600.0
2014-09-25 13:50:00,163.23,163.33,163.14,163.15,8300.0,108.0672,108.1334,108.0076,108.0142,8300.0
2014-09-25 13:55:00,163.17,163.3,163.09,163.29,7200.0,108.0275,108.1135,107.9745,108.1069,7200.0
2014-09-25 14:00:00,163.21,163.27,163.14,163.23,8800.0,108.0539,108.0937,108.0076,108.0672,8800.0
2014-09-25 14:05:00,163.24,163.32,163.24,163.32,2900.0,108.0738,108.1268,108.0738,108.1268,2900.0
2014-09-25 14:10:00,163.3,163.36,163.22,163.29,6200.0,108.1135,108.1532,108.0606,108.1069,6200.0
2014-09-25 14:15:00,163.29,163.34,163.23,163.32,5800.0,108.1069,108.14,108.0672,108.1268,5800.0
2014-09-25 14:20:00,163.33,163.49,163.33,163.43,4800.0,108.1334,108.2393,108.1334,108.1996,4800.0
2014-09-25 14:25:00,163.44,163.48,163.39,163.43,3100.0,108.2062,108.2327,108.1731,108.1996,3100.0
2014-09-25 14:30:00,163.43,163.46,163.36,163.45,4900.0,108.1996,108.2195,108.1532,108.2128,4900.0
2014-09-25 14:35:00,163.46,163.55,163.44,163.49,4700.0,108.2195,108.279,108.2062,108.2393,4700.0
2014-09-25 14:40:00,163.48,163.57,163.46,163.54,4100.0,108.2327,108.2923,108.2195,108.2724,4100.0
2014-09-25 14:45:00,163.56,163.8,163.53,163.71,7800.0,108.2857,108.4446,108.2658,108.385,7800.0
2014-09-25 14:50:00,163.7,163.75,163.58,163.72,18300.0,108.3783,108.4114,108.2989,108.3916,18300.0
2014-09-25 14:55:00,163.77,163.77,163.53,163.53,6000.0,108.4247,108.4247,108.2658,108.2658,6000.0
2014-09-25 15:00:00,163.54,163.54,163.36,163.49,7400.0,108.2724,108.2724,108.1532,108.2393,7400.0
2014-09-25 15:05:00,163.49,163.73,163.49,163.62,5400.0,108.2393,108.3982,108.2393,108.3254,5400.0
2014-09-25 15:10:00,163.65,163.65,163.49,163.6,10000.0,108.3452,108.3452,108.2393,108.3121,10000.0
2014-09-25 15:15:00,163.62,163.72,163.62,163.69,5600.0,108.3254,108.3916,108.3254,108.3717,5600.0
2014-09-25 15:20:00,163.69,163.69,163.51,163.54,12800.0,108.3717,108.3717,108.2526,108.2724,12800.0
2014-09-25 15:25:00,163.49,163.63,163.45,163.52,14800.0,108.2393,108.332,108.2128,108.2592,14800.0
2014-09-25 15:30:00,163.53,163.69,163.51,163.65,9700.0,108.2658,108.3717,108.2526,108.3452,9700.0
2014-09-25 15:35:00,163.69,163.84,163.52,163.83,17300.0,108.3717,108.471,108.2592,108.4644,17300.0
2014-09-25 15:40:00,163.81,163.87,163.67,163.77,10900.0,108.4512,108.4909,108.3585,108.4247,10900.0
2014-09-25 15:45:00,163.76,163.79,163.58,163.67,22200.0,108.4181,108.4379,108.2989,108.3585,22200.0
2014-09-25 15:50:00,163.65,163.72,163.54,163.57,23400.0,108.3452,108.3916,108.2724,108.2923,23400.0
2014-09-25 15:55:00,163.57,163.57,163.48,163.5,49200.0,108.2923,108.2923,108.2327,108.2459,49200.0
2014-09-26 09:30:00,163.42,164.17,163.17,163.36,7000.0,108.193,108.6895,108.0275,108.1532,7000.0
2014-09-26 09:35:00,163.42,163.5,163.28,163.28,2500.0,108.193,108.2459,108.1003,108.1003,2500.0
2014-09-26 09:40:00,163.27,163.52,163.21,163.21,14000.0,108.0937,108.2592,108.0539,108.0539,14000.0
2014-09-26 09:45:00,163.42,163.54,163.32,163.5,2700.0,108.193,108.2724,108.1268,108.2459,2700.0
2014-09-26 09:50:00,163.6,163.61,163.41,163.41,1100.0,108.3121,108.3188,108.1864,108.1864,1100.0
2014-09-26 09:55:00,163.38,163.82,163.22,163.52,5400.0,108.1665,108.4578,108.0606,108.2592,5400.0
2014-09-26 10:00:00,163.7,164.46,163.7,164.46,3600.0,108.3783,108.8815,108.3783,108.8815,3600.0
2014-09-26 10:05:00,164.3,164.4,164.07,164.07,3400.0,108.7756,108.8418,108.6233,108.6233,3400.0
2014-09-26 10:10:00,164.13,164.16,164.01,164.03,2700.0,108.663,108.6829,108.5836,108.5968,2700.0
2014-09-26 10:15:00,164.08,164.18,163.85,164.1,6100.0,108.6299,108.6961,108.4777,108.6432,6100.0
2014-09-26 10:20:00,164.08,164.54,164.08,164.54,4500.0,108.6299,108.9345,108.6299,108.9345,4500.0
2014-09-26 10:25:00,164.46,164.72,164.46,164.53,4700.0,108.8815,109.0536,108.8815,108.9279,4700.0
2014-09-26 10:30:00,164.48,164.8,164.33,164.8,8500.0,108.8947,109.1066,108.7954,109.1066,8500.0
2014-09-26 10:35:00,164.73,164.83,164.56,164.67,9800.0,109.0603,109.1265,108.9477,109.0205,9800.0
2014-09-26 10:40:00,164.66,164.72,164.54,164.54,4800.0,109.0139,109.0536,108.9345,108.9345,4800.0
2014-09-26 10:45:00,164.53,164.56,164.28,164.31,10200.0,108.9279,108.9477,108.7623,108.7822,10200.0
2014-09-26 10:50:00,164.36,164.36,164.16,164.17,5100.0,108.8153,108.8153,108.6829,108.6895,5100.0
2014-09-26 10:55:00,164.17,164.58,164.17,164.51,6200.0,108.6895,108.961,108.6895,108.9146,6200.0
2014-09-26 11:00:00,164.59,164.7,164.4,164.64,2900.0,108.9676,109.0404,108.8418,109.0007,2900.0
2014-09-26 11:05:00,164.6,164.66,164.44,164.46,4200.0,108.9742,109.0139,108.8683,108.8815,4200.0
2014-09-26 11:10:00,164.38,164.39,164.34,164.34,600.0,108.8285,108.8352,108.8021,108.8021,600.0
2014-09-26 11:15:00,164.29,164.47,164.29,164.34,2100.0,108.769,108.8881,108.769,108.8021,2100.0
2014-09-26 11:20:00,164.31,164.48,164.3,164.44,2100.0,108.7822,108.8947,108.7756,108.8683,2100.0
2014-09-26 11:25:00,164.47,164.57,164.42,164.45,2600.0,108.8881,108.9543,108.855,108.8749,2600.0
2014-09-26 11:30:00,164.46,164.47,164.29,164.29,900.0,108.8815,108.8881,108.769,108.769,900.0
2014-09-26 11:35:00,164.37,164.44,164.25,164.32,2000.0,108.8219,108.8683,108.7425,108.7888,2000.0
2014-09-26 11:40:00,164.3,164.39,164.29,164.32,1100.0,108.7756,108.8352,108.769,108.7888,1100.0
2014-09-26 11:45:00,164.36,164.43,164.16,164.43,2800.0,108.8153,108.8616,108.6829,108.8616,2800.0
2014-09-26 11:50:00,164.43,164.44,164.37,164.37,1600.0,108.8616,108.8683,108.8219,108.8219,1600.0
2014-09-26 11:55:00,164.43,164.53,164.41,164.41,2400.0,108.8616,108.9279,108.8484,108.8484,2400.0
2014-09-26 12:00:00,164.48,164.5,164.43,164.43,500.0,108.8947,108.908,108.8616,108.8616,500.0
2014-09-26 12:05:00,164.4,164.41,164.31,164.35,5600.0,108.8418,108.8484,108.7822,108.8087,5600.0
2014-09-26 12:10:00,164.28,164.31,164.18,164.31,1300.0,108.7623,108.7822,108.6961,108.7822,1300.0
2014-09-26 12:15:00,164.25,164.42,164.25,164.42,1200.0,108.7425,108.855,108.7425,108.855,1200.0
2014-09-26 12:20:00,164.47,164.56,164.47,164.48,1700.0,108.8881,108.9477,108.8881,108.8947,1700.0
2014-09-26 12:25:00,164.48,164.59,164.45,164.59,3800.0,108.8947,108.9676,108.8749,108.9676,3800.0
2014-09-26 12:30:00,164.6,164.62,164.54,164.55,900.0,108.9742,108.9874,108.9345,108.9411,900.0
2014-09-26 12:35:00,164.52,164.59,164.46,164.55,6100.0,108.9212,108.9676,108.8815,108.9411,6100.0
2014-09-26 12:40:00,164.58,164.65,164.53,164.61,3200.0,108.961,109.0073,108.9279,108.9808,3200.0
2014-09-26 12:45:00,164.69,164.7,164.65,164.67,900.0,109.0338,109.0404,109.0073,109.0205,900.0
2014-09-26 12:50:00,164.63,164.63,164.49,164.58,1000.0,108.9941,108.9941,108.9014,108.961,1000.0
2014-09-26 12:55:00,164.58,164.64,164.49,164.62,6300.0,108.961,109.0007,108.9014,108.9874,6300.0
2014-09-26 13:00:00,164.58,164.63,164.5,164.58,2500.0,108.961,108.9941,108.908,108.961,2500.0
2014-09-26 13:05:00,164.54,164.54,164.37,164.47,9200.0,108.9345,108.9345,108.8219,108.8881,9200.0
2014-09-26 13:10:00,164.47,164.59,164.45,164.54,4000.0,108.8881,108.9676,108.8749,108.9345,4000.0
2014-09-26 13:15:00,164.52,164.56,164.47,164.52,4100.0,108.9212,108.9477,108.8881,108.9212,4100.0
2014-09-26 13:20:00,164.53,164.61,164.49,164.6,3600.0,108.9279,108.9808,108.9014,108.9742,3600.0
2014-09-26 13:25:00,164.61,164.66,164.49,164.66,6700.0,108.9808,109.0139,108.9014,109.0139,6700.0
2014-09-26 13:30:00,164.68,164.69,164.48,164.52,2900.0,109.0272,109.0338,108.8947,108.9212,2900.0
2014-09-26 13:35:00,164.55,164.56,164.44,164.5,9700.0,108.9411,108.9477,108.8683,108.908,9700.0
2014-09-26 13:40:00,164.5,164.5,164.38,164.38,1400.0,108.908,108.908,108.8285,108.8285,1400.0
2014-09-26 13:45:00,164.37,164.47,164.3,164.47,2500.0,108.8219,108.8881,108.7756,108.8881,2500.0
2014-09-26 13:50:00,164.5,164.56,164.5,164.5,1900.0,108.908,108.9477,108.908,108.908,1900.0
2014-09-26 13:55:00,164.45,164.52,164.39,164.44,3600.0,108.8749,108.9212,108.8352,108.8683,3600.0
2014-09-26 14:00:00,164.38,164.56,164.38,164.55,3600.0,108.8285,108.9477,108.8285,108.9411,3600.0
2014-09-26 14:05:00,164.54,164.82,164.46,164.82,18200.0,108.9345,109.1198,108.8815,109.1198,18200.0
2014-09-26 14:10:00,164.75,164.87,164.75,164.84,1200.0,109.0735,109.153,109.0735,109.1331,1200.0
2014-09-26 14:15:00,164.82,165.1,164.8,165.1,3500.0,109.1198,109.3052,109.1066,109.3052,3500.0
2014-09-26 14:20:00,165.11,165.11,164.9,165.06,4500.0,109.3118,109.3118,109.1728,109.2787,4500.0
2014-09-26 14:25:00,165.04,165.04,164.76,164.78,33500.0,109.2655,109.2655,109.0801,109.0934,33500.0
2014-09-26 14:30:00,164.8,165.06,164.76,165.0,22300.0,109.1066,109.2787,109.0801,109.239,22300.0
2014-09-26 14:35:00,165.05,165.22,164.94,165.0,18900.0,109.2721,109.3847,109.1993,109.239,18900.0
2014-09-26 14:40:00,165.0,165.0,164.97,164.99,4800.0,109.239,109.239,109.2192,109.2324,4800.0
2014-09-26 14:45:00,164.96,165.06,164.96,165.05,7200.0,109.2125,109.2787,109.2125,109.2721,7200.0
2014-09-26 14:50:00,165.02,165.05,164.84,164.92,9400.0,109.2523,109.2721,109.1331,109.1861,9400.0
2014-09-26 14:55:00,164.9,165.04,164.9,164.95,2000.0,109.1728,109.2655,109.1728,109.2059,2000.0
2014-09-26 15:00:00,165.0,165.03,164.98,165.01,1900.0,109.239,109.2589,109.2258,109.2456,1900.0
2014-09-26 15:05:00,165.06,165.25,165.06,165.21,2000.0,109.2787,109.4045,109.2787,109.378,2000.0
2014-09-26 15:10:00,165.14,165.22,165.08,165.08,9500.0,109.3317,109.3847,109.292,109.292,9500.0
2014-09-26 15:15:00,165.08,165.14,165.01,165.05,5100.0,109.292,109.3317,109.2456,109.2721,5100.0
2014-09-26 15:20:00,165.06,165.11,164.97,165.11,6200.0,109.2787,109.3118,109.2192,109.3118,6200.0
2014-09-26 15:25:00,165.07,165.16,165.05,165.13,4000.0,109.2854,109.3449,109.2721,109.3251,4000.0
2014-09-26 15:30:00,165.16,165.16,164.78,164.83,6800.0,109.3449,109.3449,109.0934,109.1265,6800.0
2014-09-26 15:35:00,164.84,164.88,164.72,164.82,5800.0,109.1331,109.1596,109.0536,109.1198,5800.0
2014-09-26 15:40:00,164.85,164.92,164.81,164.81,6300.0,109.1397,109.1861,109.1132,109.1132,6300.0
2014-09-26 15:45:00,164.85,164.86,164.71,164.79,14500.0,109.1397,109.1463,109.047,109.1,14500.0
2014-09-26 15:50:00,164.84,165.0,164.81,164.95,17500.0,109.1331,109.239,109.1132,109.2059,17500.0
2014-09-26 15:55:00,164.98,165.11,164.95,164.98,22900.0,109.2258,109.3118,109.2059,109.2258,22900.0
2014-09-29 09:30:00,163.91,163.91,163.49,163.91,6700.0,108.5174,108.5174,108.2393,108.5174,6700.0
2014-09-29 09:35:00,163.84,164.35,163.84,164.19,1800.0,108.471,108.8087,108.471,108.7028,1800.0
2014-09-29 09:40:00,164.18,164.26,164.05,164.25,1200.0,108.6961,108.7491,108.6101,108.7425,1200.0
2014-09-29 09:45:00,164.22,164.65,164.15,164.5,8800.0,108.7226,109.0073,108.6763,108.908,8800.0
2014-09-29 09:50:00,164.38,164.52,164.1,164.2,11200.0,108.8285,108.9212,108.6432,108.7094,11200.0
2014-09-29 09:55:00,164.17,164.62,164.09,164.49,4200.0,108.6895,108.9874,108.6365,108.9014,4200.0
2014-09-29 10:00:00,164.48,164.48,164.12,164.19,4000.0,108.8947,108.8947,108.6564,108.7028,4000.0
2014-09-29 10:05:00,164.24,164.26,164.09,164.13,5200.0,108.7359,108.7491,108.6365,108.663,5200.0
2014-09-29 10:10:00,164.16,164.22,164.02,164.02,11800.0,108.6829,108.7226,108.5902,108.5902,11800.0
2014-09-29 10:15:00,164.03,164.39,164.02,164.39,4300.0,108.5968,108.8352,108.5902,108.8352,4300.0
2014-09-29 10:20:00,164.47,164.53,164.39,164.44,1700.0,108.8881,108.9279,108.8352,108.8683,1700.0
2014-09-29 10:25:00,164.44,164.5,164.41,164.48,1700.0,108.8683,108.908,108.8484,108.8947,1700.0
2014-09-29 10:30:00,164.5,164.57,164.38,164.57,4300.0,108.908,108.9543,108.8285,108.9543,4300.0
2014-09-29 10:35:00,164.5,164.58,164.29,164.35,3300.0,108.908,108.961,108.769,108.8087,3300.0
2014-09-29 10:40:00,164.31,164.61,164.31,164.51,3200.0,108.7822,108.9808,108.7822,108.9146,3200.0
2014-09-29 10:45:00,164.5,164.61,164.37,164.37,2700.0,108.908,108.9808,108.8219,108.8219,2700.0
2014-09-29 10:50:00,164.39,164.53,164.33,164.53,1700.0,108.8352,108.9279,108.7954,108.9279,1700.0
2014-09-29 10:55:00,164.53,164.53,164.28,164.36,2700.0,108.9279,108.9279,108.7623,108.8153,2700.0
2014-09-29 11:00:00,164.36,164.41,164.24,164.41,1600.0,108.8153,108.8484,108.7359,108.8484,1600.0
2014-09-29 11:05:00,164.37,164.59,164.36,164.42,9900.0,108.8219,108.9676,108.8153,108.855,9900.0
2014-09-29 11:10:00,164.43,164.87,164.43,164.73,3800.0,108.8616,109.153,108.8616,109.0603,3800.0
2014-09-29 11:15:00,164.75,165.03,164.75,165.03,3800.0,109.0735,109.2589,109.0735,109.2589,3800.0
2014-09-29 11:20:00,164.98,165.05,164.96,165.02,1900.0,109.2258,109.2721,109.2125,109.2523,1900.0
2014-09-29 11:25:00,165.08,165.16,165.02,165.14,3500.0,109.292,109.3449,109.2523,109.3317,3500.0
2014-09-29 11:30:00,165.18,165.18,165.05,165.13,3800.0,109.3582,109.3582,109.2721,109.3251,3800.0
2014-09-29 11:35:00,165.17,165.32,165.09,165.23,20600.0,109.3516,109.4509,109.2986,109.3913,20600.0
2014-09-29 11:40:00,165.22,165.22,165.1,165.21,2400.0,109.3847,109.3847,109.3052,109.378,2400.0
2014-09-29 11:45:00,165.21,165.25,165.07,165.09,2100.0,109.378,109.4045,109.2854,109.2986,2100.0
2014-09-29 11:50:00,165.1,165.17,165.1,165.15,1100.0,109.3052,109.3516,109.3052,109.3383,1100.0
2014-09-29 11:55:00,165.13,165.2,165.11,165.2,1800.0,109.3251,109.3714,109.3118,109.3714,1800.0
2014-09-29 12:00:00,165.1,165.19,165.05,165.05,1700.0,109.3052,109.3648,109.2721,109.2721,1700.0
2014-09-29 12:05:00,164.94,164.99,164.91,164.93,3200.0,109.1993,109.2324,109.1794,109.1927,3200.0
2014-09-29 12:10:00,164.92,164.92,164.66,164.72,2900.0,109.1861,109.1861,109.0139,109.0536,2900.0
2014-09-29 12:15:00,164.65,164.89,164.65,164.8,2600.0,109.0073,109.1662,109.0073,109.1066,2600.0
2014-09-29 12:20:00,164.73,164.8,164.73,164.8,1200.0,109.0603,109.1066,109.0603,109.1066,1200.0
2014-09-29 12:25:00,164.68,164.7,164.55,164.59,2800.0,109.0272,109.0404,108.9411,108.9676,2800.0
2014-09-29 12:30:00,164.59,164.6,164.49,164.51,2300.0,108.9676,108.9742,108.9014,108.9146,2300.0
2014-09-29 12:35:00,164.5,164.53,164.39,164.39,2500.0,108.908,108.9279,108.8352,108.8352,2500.0
2014-09-29 12:40:00,164.41,164.52,164.4,164.52,2400.0,108.8484,108.9212,108.8418,108.9212,2400.0
2014-09-29 12:45:00,164.48,164.48,164.26,164.37,3700.0,108.8947,108.8947,108.7491,108.8219,3700.0
2014-09-29 12:50:00,164.39,164.54,164.38,164.51,2500.0,108.8352,108.9345,108.8285,108.9146,2500.0
2014-09-29 12:55:00,164.51,164.56,164.46,164.47,2900.0,108.9146,108.9477,108.8815,108.8881,2900.0
2014-09-29 13:00:00,164.47,164.52,164.45,164.47,1400.0,108.8881,108.9212,108.8749,108.8881,1400.0
2014-09-29 13:05:00,164.47,164.54,164.41,164.5,2700.0,108.8881,108.9345,108.8484,108.908,2700.0
2014-09-29 13:10:00,164.59,164.6,164.55,164.55,800.0,108.9676,108.9742,108.9411,108.9411,800.0
2014-09-29 13:15:00,164.53,164.84,164.53,164.83,900.0,108.9279,109.1331,108.9279,109.1265,900.0
2014-09-29 13:20:00,164.81,164.87,164.76,164.81,2400.0,109.1132,109.153,109.0801,109.1132,2400.0
2014-09-29 13:25:00,164.83,164.93,164.83,164.93,900.0,109.1265,109.1927,109.1265,109.1927,900.0
2014-09-29 13:30:00,164.91,165.04,164.91,165.02,2000.0,109.1794,109.2655,109.1794,109.2523,2000.0
2014-09-29 13:35:00,164.99,165.01,164.93,165.0,6400.0,109.2324,109.2456,109.1927,109.239,6400.0
2014-09-29 13:40:00,165.0,165.08,164.97,165.03,5200.0,109.239,109.292,109.2192,109.2589,5200.0
2014-09-29 13:45:00,165.03,165.08,165.03,165.08,1900.0,109.2589,109.292,109.2589,109.292,1900.0
2014-09-29 13:50:00,165.08,165.2,165.07,165.15,5700.0,109.292,109.3714,109.2854,109.3383,5700.0
2014-09-29 13:55:00,165.18,165.19,165.02,165.17,2600.0,109.3582,109.3648,109.2523,109.3516,2600.0
2014-09-29 14:00:00,165.18,165.19,165.09,165.09,3000.0,109.3582,109.3648,109.2986,109.2986,3000.0
2014-09-29 14:05:00,165.15,165.16,165.05,165.05,2900.0,109.3383,109.3449,109.2721,109.2721,2900.0
2014-09-29 14:10:00,165.02,165.16,165.02,165.04,3600.0,109.2523,109.3449,109.2523,109.2655,3600.0
2014-09-29 14:15:00,165.04,165.09,164.95,164.97,3000.0,109.2655,109.2986,109.2059,109.2192,3000.0
2014-09-29 14:20:00,164.99,165.03,164.95,164.96,2600.0,109.2324,109.2589,109.2059,109.2125,2600.0
2014-09-29 14:25:00,164.96,165.13,164.92,165.0,9300.0,109.2125,109.3251,109.1861,109.239,9300.0
2014-09-29 14:30:00,165.04,165.16,165.0,165.16,6500.0,109.2655,109.3449,109.239,109.3449,6500.0
2014-09-29 14:35:00,165.16,165.18,165.11,165.18,2500.0,109.3449,109.3582,109.3118,109.3582,2500.0
2014-09-29 14:40:00,165.13,165.2,165.12,165.12,7900.0,109.3251,109.3714,109.3185,109.3185,7900.0
2014-09-29 14:45:00,165.12,165.41,165.11,165.41,9100.0,109.3185,109.5105,109.3118,109.5105,9100.0
2014-09-29 14:50:00,165.44,165.44,165.31,165.34,1300.0,109.5303,109.5303,109.4443,109.4641,1300.0
2014-09-29 14:55:00,165.28,165.54,165.21,165.48,2600.0,109.4244,109.5965,109.378,109.5568,2600.0
2014-09-29 15:00:00,165.45,165.51,165.34,165.34,2500.0,109.5369,109.5767,109.4641,109.4641,2500.0
2014-09-29 15:05:00,165.41,165.52,165.41,165.43,3000.0,109.5105,109.5833,109.5105,109.5237,3000.0
2014-09-29 15:10:00,165.38,165.49,165.36,165.49,3900.0,109.4906,109.5634,109.4774,109.5634,3900.0
2014-09-29 15:15:00,165.49,165.58,165.45,165.51,6400.0,109.5634,109.623,109.5369,109.5767,6400.0
2014-09-29 15:20:00,165.53,165.69,165.53,165.68,4300.0,109.5899,109.6958,109.5899,109.6892,4300.0
2014-09-29 15:25:00,165.71,165.82,165.69,165.77,4400.0,109.7091,109.7819,109.6958,109.7488,4400.0
2014-09-29 15:30:00,165.71,165.88,165.62,165.88,16500.0,109.7091,109.8216,109.6495,109.8216,16500.0
2014-09-29 15:35:00,165.91,165.98,165.8,165.96,16600.0,109.8415,109.8878,109.7687,109.8746,16600.0
2014-09-29 15:40:00,165.97,166.0,165.7,165.86,24800.0,109.8812,109.9011,109.7025,109.8084,24800.0
2014-09-29 15:45:00,165.83,166.02,165.83,166.01,17000.0,109.7885,109.9143,109.7885,109.9077,17000.0
2014-09-29 15:50:00,166.01,166.01,165.78,165.86,30300.0,109.9077,109.9077,109.7554,109.8084,30300.0
2014-09-29 15:55:00,165.84,166.03,165.84,165.91,34000.0,109.7951,109.9209,109.7951,109.8415,34000.0
2014-09-30 09:30:00,165.98,165.98,164.93,165.21,12100.0,109.8878,109.8878,109.1927,109.378,12100.0
2014-09-30 09:35:00,165.18,165.4,164.81,164.81,4200.0,109.3582,109.5038,109.1132,109.1132,4200.0
2014-09-30 09:40:00,164.74,165.49,164.6,165.49,4500.0,109.0669,109.5634,108.9742,109.5634,4500.0
2014-09-30 09:45:00,165.61,165.68,165.61,165.68,300.0,109.6429,109.6892,109.6429,109.6892,300.0
2014-09-30 09:50:00,165.49,165.74,165.4,165.74,2600.0,109.5634,109.7289,109.5038,109.7289,2600.0
2014-09-30 09:55:00,165.75,166.17,165.69,166.09,7600.0,109.7356,110.0136,109.6958,109.9607,7600.0
2014-09-30 10:00:00,166.02,166.06,165.74,165.91,5000.0,109.9143,109.9408,109.7289,109.8415,5000.0
2014-09-30 10:05:00,165.91,166.21,165.91,166.14,3900.0,109.8415,110.0401,109.8415,109.9938,3900.0
2014-09-30 10:10:00,166.17,166.52,166.12,166.52,2500.0,110.0136,110.2453,109.9805,110.2453,2500.0
2014-09-30 10:15:00,166.55,166.82,166.49,166.77,5600.0,110.2652,110.444,110.2255,110.4109,5600.0
2014-09-30 10:20:00,166.76,166.92,166.39,166.39,2600.0,110.4042,110.5102,110.1593,110.1593,2600.0
2014-09-30 10:25:00,166.25,166.52,166.25,166.49,4000.0,110.0666,110.2453,110.0666,110.2255,4000.0
2014-09-30 10:30:00,166.41,166.63,166.32,166.63,12000.0,110.1725,110.3182,110.1129,110.3182,12000.0
2014-09-30 10:35:00,166.62,166.68,166.47,166.6,7700.0,110.3115,110.3513,110.2122,110.2983,7700.0
2014-09-30 10:40:00,166.56,166.87,166.54,166.87,2900.0,110.2718,110.4771,110.2586,110.4771,2900.0
2014-09-30 10:45:00,166.81,167.08,166.76,166.9,6100.0,110.4373,110.6161,110.4042,110.4969,6100.0
2014-09-30 10:50:00,166.86,167.07,166.67,166.95,15100.0,110.4704,110.6095,110.3446,110.53,15100.0
2014-09-30 10:55:00,167.08,167.2,166.93,167.03,6400.0,110.6161,110.6955,110.5168,110.583,6400.0
2014-09-30 11:00:00,166.98,167.06,166.74,166.74,4400.0,110.5499,110.6029,110.391,110.391,4400.0
2014-09-30 11:05:00,166.79,167.08,166.73,166.91,3900.0,110.4241,110.6161,110.3844,110.5035,3900.0
2014-09-30 11:10:00,166.85,166.9,166.76,166.76,5500.0,110.4638,110.4969,110.4042,110.4042,5500.0
2014-09-30 11:15:00,166.78,166.88,166.73,166.8,6100.0,110.4175,110.4837,110.3844,110.4307,6100.0
2014-09-30 11:20:00,166.8,166.83,166.73,166.83,3500.0,110.4307,110.4506,110.3844,110.4506,3500.0
2014-09-30 11:25:00,166.93,167.14,166.86,167.14,9700.0,110.5168,110.6558,110.4704,110.6558,9700.0
2014-09-30 11:30:00,167.06,167.06,166.85,166.91,3200.0,110.6029,110.6029,110.4638,110.5035,3200.0
2014-09-30 11:35:00,166.91,167.11,166.91,167.11,1500.0,110.5035,110.636,110.5035,110.636,1500.0
2014-09-30 11:40:00,166.99,167.02,166.85,166.87,4100.0,110.5565,110.5764,110.4638,110.4771,4100.0
2014-09-30 11:45:00,166.81,166.81,166.63,166.69,1300.0,110.4373,110.4373,110.3182,110.3579,1300.0
2014-09-30 11:50:00,166.67,166.87,166.67,166.73,2800.0,110.3446,110.4771,110.3446,110.3844,2800.0
2014-09-30 11:55:00,166.74,166.77,166.57,166.59,4300.0,110.391,110.4109,110.2784,110.2917,4300.0
2014-09-30 12:00:00,166.59,166.92,166.56,166.92,11700.0,110.2917,110.5102,110.2718,110.5102,11700.0
2014-09-30 12:05:00,166.91,166.91,166.7,166.71,2600.0,110.5035,110.5035,110.3645,110.3711,2600.0
2014-09-30 12:10:00,166.68,166.8,166.68,166.7,2200.0,110.3513,110.4307,110.3513,110.3645,2200.0
2014-09-30 12:15:00,166.74,166.77,166.48,166.63,6500.0,110.391,110.4109,110.2189,110.3182,6500.0
2014-09-30 12:20:00,166.69,166.74,166.52,166.56,4500.0,110.3579,110.391,110.2453,110.2718,4500.0
2014-09-30 12:25:00,166.55,166.63,166.42,166.42,13000.0,110.2652,110.3182,110.1791,110.1791,13000.0
2014-09-30 12:30:00,166.42,166.55,166.3,166.53,3900.0,110.1791,110.2652,110.0997,110.252,3900.0
2014-09-30 12:35:00,166.49,166.53,166.18,166.26,3800.0,110.2255,110.252,110.0202,110.0732,3800.0
2014-09-30 12:40:00,166.25,166.34,166.18,166.23,6600.0,110.0666,110.1262,110.0202,110.0533,6600.0
2014-09-30 12:45:00,166.24,166.37,166.23,166.27,4300.0,110.06,110.146,110.0533,110.0798,4300.0
2014-09-30 12:50:00,166.2,166.31,166.2,166.21,5200.0,110.0335,110.1063,110.0335,110.0401,5200.0
2014-09-30 12:55:00,166.26,166.3,166.11,166.18,3500.0,110.0732,110.0997,109.9739,110.0202,3500.0
2014-09-30 13:00:00,166.14,166.33,166.09,166.33,2600.0,109.9938,110.1196,109.9607,110.1196,2600.0
2014-09-30 13:05:00,166.32,166.43,166.27,166.28,4000.0,110.1129,110.1858,110.0798,110.0864,4000.0
2014-09-30 13:10:00,166.32,166.45,166.21,166.28,10500.0,110.1129,110.199,110.0401,110.0864,10500.0
2014-09-30 13:15:00,166.28,166.47,166.22,166.24,5000.0,110.0864,110.2122,110.0467,110.06,5000.0
2014-09-30 13:20:00,166.27,166.3,166.14,166.28,2600.0,110.0798,110.0997,109.9938,110.0864,2600.0
2014-09-30 13:25:00,166.21,166.29,166.14,166.18,2800.0,110.0401,110.0931,109.9938,110.0202,2800.0
2014-09-30 13:30:00,166.18,166.18,165.91,165.91,7300.0,110.0202,110.0202,109.8415,109.8415,7300.0
2014-09-30 13:35:00,165.87,166.03,165.83,165.9,3800.0,109.815,109.9209,109.7885,109.8349,3800.0
2014-09-30 13:40:00,165.92,166.02,165.88,165.9,4900.0,109.8481,109.9143,109.8216,109.8349,4900.0
2014-09-30 13:45:00,165.86,165.91,165.74,165.85,8400.0,109.8084,109.8415,109.7289,109.8018,8400.0
2014-09-30 13:50:00,165.84,166.02,165.84,166.0,3300.0,109.7951,109.9143,109.7951,109.9011,3300.0
2014-09-30 13:55:00,166.07,166.2,166.06,166.17,11200.0,109.9474,110.0335,109.9408,110.0136,11200.0
2014-09-30 14:00:00,166.14,166.39,166.13,166.3,3600.0,109.9938,110.1593,109.9871,110.0997,3600.0
2014-09-30 14:05:00,166.37,166.43,166.31,166.34,2500.0,110.146,110.1858,110.1063,110.1262,2500.0
2014-09-30 14:10:00,166.42,166.58,166.41,166.41,3100.0,110.1791,110.2851,110.1725,110.1725,3100.0
2014-09-30 14:15:00,166.44,166.44,166.26,166.26,2100.0,110.1924,110.1924,110.0732,110.0732,2100.0
2014-09-30 14:20:00,166.29,166.34,166.05,166.12,3800.0,110.0931,110.1262,109.9342,109.9805,3800.0
2014-09-30 14:25:00,166.15,166.34,166.05,166.28,2100.0,110.0004,110.1262,109.9342,110.0864,2100.0
2014-09-30 14:30:00,166.25,166.39,166.25,166.3,2100.0,110.0666,110.1593,110.0666,110.0997,2100.0
2014-09-30 14:35:00,166.29,166.29,166.09,166.13,4100.0,110.0931,110.0931,109.9607,109.9871,4100.0
2014-09-30 14:40:00,166.02,166.1,165.9,165.96,2100.0,109.9143,109.9673,109.8349,109.8746,2100.0
2014-09-30 14:45:00,166.0,166.18,165.94,166.15,2500.0,109.9011,110.0202,109.8613,110.0004,2500.0
2014-09-30 14:50:00,166.24,166.26,166.07,166.19,2400.0,110.06,110.0732,109.9474,110.0269,2400.0
2014-09-30 14:55:00,166.13,166.35,166.12,166.28,18800.0,109.9871,110.1328,109.9805,110.0864,18800.0
2014-09-30 15:00:00,166.25,166.25,165.96,165.97,2500.0,110.0666,110.0666,109.8746,109.8812,2500.0
2014-09-30 15:05:00,166.05,166.12,165.88,165.98,4600.0,109.9342,109.9805,109.8216,109.8878,4600.0
2014-09-30 15:10:00,166.04,166.12,165.9,165.93,3800.0,109.9276,109.9805,109.8349,109.8547,3800.0
2014-09-30 15:15:00,165.92,166.09,165.91,166.04,4300.0,109.8481,109.9607,109.8415,109.9276,4300.0
2014-09-30 15:20:00,166.05,166.27,166.05,166.14,3800.0,109.9342,110.0798,109.9342,109.9938,3800.0
2014-09-30 15:25:00,166.22,166.34,166.2,166.27,8400.0,110.0467,110.1262,110.0335,110.0798,8400.0
2014-09-30 15:30:00,166.26,166.31,166.15,166.3,6100.0,110.0732,110.1063,110.0004,110.0997,6100.0
2014-09-30 15:35:00,166.26,166.36,166.11,166.15,7500.0,110.0732,110.1394,109.9739,110.0004,7500.0
2014-09-30 15:40:00,166.11,166.28,166.11,166.12,9800.0,109.9739,110.0864,109.9739,109.9805,9800.0
2014-09-30 15:45:00,166.13,166.34,166.13,166.21,15600.0,109.9871,110.1262,109.9871,110.0401,15600.0
2014-09-30 15:50:00,166.21,166.31,166.14,166.19,13100.0,110.0401,110.1063,109.9938,110.0269,13100.0
2014-09-30 15:55:00,166.22,166.31,165.78,165.84,41200.0,110.0467,110.1063,109.7554,109.7951,41200.0
2014-10-01 09:30:00,165.73,165.95,165.57,165.8,6000.0,109.7223,109.868,109.6164,109.7687,6000.0
2014-10-01 09:35:00,165.77,166.07,165.25,165.59,3000.0,109.7488,109.9474,109.4045,109.6296,3000.0
2014-10-01 09:40:00,165.25,165.84,165.24,165.84,700.0,109.4045,109.7951,109.3979,109.7951,700.0
2014-10-01 09:45:00,165.58,165.75,165.48,165.61,5300.0,109.623,109.7356,109.5568,109.6429,5300.0
2014-10-01 09:50:00,165.61,165.84,165.49,165.78,4500.0,109.6429,109.7951,109.5634,109.7554,4500.0
2014-10-01 09:55:00,165.83,166.4,165.83,166.4,3600.0,109.7885,110.1659,109.7885,110.1659,3600.0
2014-10-01 10:00:00,166.34,166.37,166.08,166.21,7400.0,110.1262,110.146,109.954,110.0401,7400.0
2014-10-01 10:05:00,166.19,166.33,166.17,166.33,2300.0,110.0269,110.1196,110.0136,110.1196,2300.0
2014-10-01 10:10:00,166.32,166.54,166.31,166.54,1400.0,110.1129,110.2586,110.1063,110.2586,1400.0
2014-10-01 10:15:00,166.54,166.73,166.42,166.73,3500.0,110.2586,110.3844,110.1791,110.3844,3500.0
2014-10-01 10:20:00,166.74,167.07,166.74,167.0,2600.0,110.391,110.6095,110.391,110.5631,2600.0
2014-10-01 10:25:00,166.97,167.19,166.97,167.08,3000.0,110.5433,110.6889,110.5433,110.6161,3000.0
2014-10-01 10:30:00,167.03,167.1,166.84,166.93,5000.0,110.583,110.6293,110.4572,110.5168,5000.0
2014-10-01 10:35:00,166.93,166.99,166.56,166.64,26800.0,110.5168,110.5565,110.2718,110.3248,26800.0
2014-10-01 10:40:00,166.64,166.65,166.42,166.58,4100.0,110.3248,110.3314,110.1791,110.2851,4100.0
2014-10-01 10:45:00,166.41,166.54,166.38,166.54,2300.0,110.1725,110.2586,110.1527,110.2586,2300.0
2014-10-01 10:50:00,166.48,166.57,166.27,166.36,4300.0,110.2189,110.2784,110.0798,110.1394,4300.0
2014-10-01 10:55:00,166.37,166.58,166.3,166.47,5400.0,110.146,110.2851,110.0997,110.2122,5400.0
2014-10-01 11:00:00,166.33,166.43,166.31,166.36,3100.0,110.1196,110.1858,110.1063,110.1394,3100.0
2014-10-01 11:05:00,166.39,166.39,166.12,166.24,3400.0,110.1593,110.1593,109.9805,110.06,3400.0
2014-10-01 11:10:00,166.26,166.34,166.2,166.28,2900.0,110.0732,110.1262,110.0335,110.0864,2900.0
2014-10-01 11:15:00,166.28,166.3,166.11,166.12,8100.0,110.0864,110.0997,109.9739,109.9805,8100.0
2014-10-01 11:20:00,166.13,166.19,166.03,166.1,2800.0,109.9871,110.0269,109.9209,109.9673,2800.0
2014-10-01 11:25:00,166.15,166.18,165.95,165.95,4300.0,110.0004,110.0202,109.868,109.868,4300.0
2014-10-01 11:30:00,165.95,166.1,165.86,166.07,10400.0,109.868,109.9673,109.8084,109.9474,10400.0
2014-10-01 11:35:00,166.03,166.22,166.02,166.22,2800.0,109.9209,110.0467,109.9143,110.0467,2800.0
2014-10-01 11:40:00,166.2,166.2,166.03,166.04,2400.0,110.0335,110.0335,109.9209,109.9276,2400.0
2014-10-01 11:45:00,166.02,166.05,165.76,165.76,5100.0,109.9143,109.9342,109.7422,109.7422,5100.0
2014-10-01 11:50:00,165.84,165.99,165.83,165.95,3400.0,109.7951,109.8945,109.7885,109.868,3400.0
2014-10-01 11:55:00,166.07,166.1,166.02,166.08,2400.0,109.9474,109.9673,109.9143,109.954,2400.0
2014-10-01 12:00:00,166.09,166.14,165.98,165.98,2000.0,109.9607,109.9938,109.8878,109.8878,2000.0
2014-10-01 12:05:00,165.94,166.21,165.94,166.16,2700.0,109.8613,110.0401,109.8613,110.007,2700.0
2014-10-01 12:10:00,166.11,166.15,165.93,165.93,3000.0,109.9739,110.0004,109.8547,109.8547,3000.0
2014-10-01 12:15:00,165.87,165.91,165.79,165.91,1600.0,109.815,109.8415,109.762,109.8415,1600.0
2014-10-01 12:20:00,165.91,165.93,165.84,165.89,2900.0,109.8415,109.8547,109.7951,109.8282,2900.0
2014-10-01 12:25:00,165.93,166.02,165.74,165.96,3200.0,109.8547,109.9143,109.7289,109.8746,3200.0
2014-10-01 12:30:00,165.92,165.94,165.79,165.86,1400.0,109.8481,109.8613,109.762,109.8084,1400.0
2014-10-01 12:35:00,165.82,165.84,165.76,165.76,1100.0,109.7819,109.7951,109.7422,109.7422,1100.0
2014-10-01 12:40:00,165.8,165.86,165.76,165.83,1900.0,109.7687,109.8084,109.7422,109.7885,1900.0
2014-10-01 12:45:00,165.81,165.88,165.6,165.6,7000.0,109.7753,109.8216,109.6363,109.6363,7000.0
2014-10-01 12:50:00,165.66,165.76,165.63,165.76,1200.0,109.676,109.7422,109.6561,109.7422,1200.0
2014-10-01 12:55:00,165.77,165.77,165.57,165.57,2500.0,109.7488,109.7488,109.6164,109.6164,2500.0
2014-10-01 13:00:00,165.58,165.76,165.58,165.76,4300.0,109.623,109.7422,109.623,109.7422,4300.0
2014-10-01 13:05:00,165.73,165.86,165.67,165.7,3800.0,109.7223,109.8084,109.6826,109.7025,3800.0
2014-10-01 13:10:00,165.79,165.85,165.71,165.71,2300.0,109.762,109.8018,109.7091,109.7091,2300.0
2014-10-01 13:15:00,165.72,165.86,165.7,165.86,5000.0,109.7157,109.8084,109.7025,109.8084,5000.0
2014-10-01 13:20:00,165.82,165.86,165.74,165.8,3300.0,109.7819,109.8084,109.7289,109.7687,3300.0
2014-10-01 13:25:00,165.87,166.1,165.81,166.09,2300.0,109.815,109.9673,109.7753,109.9607,2300.0
2014-10-01 13:30:00,166.02,166.02,165.85,165.85,800.0,109.9143,109.9143,109.8018,109.8018,800.0
2014-10-01 13:35:00,165.84,165.94,165.81,165.92,1200.0,109.7951,109.8613,109.7753,109.8481,1200.0
2014-10-01 13:40:00,165.86,166.04,165.81,165.93,2100.0,109.8084,109.9276,109.7753,109.8547,2100.0
2014-10-01 13:45:00,165.94,166.04,165.87,165.95,1300.0,109.8613,109.9276,109.815,109.868,1300.0
2014-10-01 13:50:00,166.0,166.01,165.89,165.89,1800.0,109.9011,109.9077,109.8282,109.8282,1800.0
2014-10-01 13:55:00,165.95,165.95,165.86,165.95,600.0,109.868,109.868,109.8084,109.868,600.0
2014-10-01 14:00:00,165.9,166.04,165.89,165.89,1600.0,109.8349,109.9276,109.8282,109.8282,1600.0
2014-10-01 14:05:00,165.92,166.16,165.92,166.16,1800.0,109.8481,110.007,109.8481,110.007,1800.0
2014-10-01 14:10:00,166.2,166.2,166.08,166.16,1500.0,110.0335,110.0335,109.954,110.007,1500.0
2014-10-01 14:15:00,166.11,166.21,166.11,166.19,1700.0,109.9739,110.0401,109.9739,110.0269,1700.0
2014-10-01 14:20:00,166.12,166.2,166.1,166.15,3000.0,109.9805,110.0335,109.9673,110.0004,3000.0
2014-10-01 14:25:00,166.22,166.24,166.1,166.1,900.0,110.0467,110.06,109.9673,109.9673,900.0
2014-10-01 14:30:00,166.16,166.16,165.95,165.96,44100.0,110.007,110.007,109.868,109.8746,44100.0
2014-10-01 14:35:00,165.94,165.98,165.85,165.93,2100.0,109.8613,109.8878,109.8018,109.8547,2100.0
2014-10-01 14:40:00,165.86,165.91,165.84,165.88,7900.0,109.8084,109.8415,109.7951,109.8216,7900.0
2014-10-01 14:45:00,165.9,165.93,165.76,165.81,1300.0,109.8349,109.8547,109.7422,109.7753,1300.0
2014-10-01 14:50:00,165.81,165.81,165.61,165.67,2200.0,109.7753,109.7753,109.6429,109.6826,2200.0
2014-10-01 14:55:00,165.65,165.7,165.45,165.45,3300.0,109.6694,109.7025,109.5369,109.5369,3300.0
2014-10-01 15:00:00,165.55,165.57,165.44,165.44,1900.0,109.6031,109.6164,109.5303,109.5303,1900.0
2014-10-01 15:05:00,165.46,165.49,165.24,165.24,6200.0,109.5436,109.5634,109.3979,109.3979,6200.0
2014-10-01 15:10:00,165.25,165.31,165.18,165.31,2200.0,109.4045,109.4443,109.3582,109.4443,2200.0
2014-10-01 15:15:00,165.39,165.52,165.3,165.37,5000.0,109.4972,109.5833,109.4376,109.484,5000.0
2014-10-01 15:20:00,165.4,165.4,165.17,165.25,5500.0,109.5038,109.5038,109.3516,109.4045,5500.0
2014-10-01 15:25:00,165.28,165.39,165.22,165.36,4600.0,109.4244,109.4972,109.3847,109.4774,4600.0
2014-10-01 15:30:00,165.39,165.53,165.37,165.37,3500.0,109.4972,109.5899,109.484,109.484,3500.0
2014-10-01 15:35:00,165.4,165.63,165.34,165.63,6200.0,109.5038,109.6561,109.4641,109.6561,6200.0
2014-10-01 15:40:00,165.67,165.81,165.59,165.69,6200.0,109.6826,109.7753,109.6296,109.6958,6200.0
2014-10-01 15:45:00,165.76,165.99,165.74,165.92,18500.0,109.7422,109.8945,109.7289,109.8481,18500.0
2014-10-01 15:50:00,165.89,165.91,165.72,165.81,8700.0,109.8282,109.8415,109.7157,109.7753,8700.0
2014-10-01 15:55:00,165.82,165.93,165.66,165.68,26700.0,109.7819,109.8547,109.676,109.6892,26700.0
2014-10-02 09:30:00,165.84,165.94,165.14,165.81,7400.0,109.7951,109.8613,109.3317,109.7753,7400.0
2014-10-02 09:35:00,166.0,166.05,165.62,166.05,2700.0,109.9011,109.9342,109.6495,109.9342,2700.0
2014-10-02 09:40:00,166.03,166.24,165.79,166.24,1500.0,109.9209,110.06,109.762,110.06,1500.0
2014-10-02 09:45:00,165.93,166.14,165.82,166.08,3600.0,109.8547,109.9938,109.7819,109.954,3600.0
2014-10-02 09:50:00,166.15,166.3,165.98,166.16,6500.0,110.0004,110.0997,109.8878,110.007,6500.0
2014-10-02 09:55:00,166.07,166.38,165.98,166.32,3300.0,109.9474,110.1527,109.8878,110.1129,3300.0
2014-10-02 10:00:00,166.33,166.51,166.27,166.42,4300.0,110.1196,110.2387,110.0798,110.1791,4300.0
2014-10-02 10:05:00,166.37,166.59,166.27,166.59,3600.0,110.146,110.2917,110.0798,110.2917,3600.0
2014-10-02 10:10:00,166.45,166.53,166.29,166.44,3500.0,110.199,110.252,110.0931,110.1924,3500.0
2014-10-02 10:15:00,166.3,166.51,166.3,166.4,4000.0,110.0997,110.2387,110.0997,110.1659,4000.0
2014-10-02 10:20:00,166.25,166.75,166.25,166.75,8400.0,110.0666,110.3976,110.0666,110.3976,8400.0
2014-10-02 10:25:00,166.64,166.82,166.58,166.82,12100.0,110.3248,110.444,110.2851,110.444,12100.0
2014-10-02 10:30:00,166.71,166.75,166.28,166.28,22200.0,110.3711,110.3976,110.0864,110.0864,22200.0
2014-10-02 10:35:00,166.3,166.3,166.05,166.05,900.0,110.0997,110.0997,109.9342,109.9342,900.0
2014-10-02 10:40:00,166.18,166.21,165.86,166.01,6800.0,110.0202,110.0401,109.8084,109.9077,6800.0
2014-10-02 10:45:00,165.99,166.09,165.89,165.95,5300.0,109.8945,109.9607,109.8282,109.868,5300.0
2014-10-02 10:50:00,166.01,166.23,165.91,165.94,6200.0,109.9077,110.0533,109.8415,109.8613,6200.0
2014-10-02 10:55:00,165.97,166.16,165.96,166.13,1600.0,109.8812,110.007,109.8746,109.9871,1600.0
2014-10-02 11:00:00,166.09,166.1,165.94,166.01,4300.0,109.9607,109.9673,109.8613,109.9077,4300.0
2014-10-02 11:05:00,166.07,166.18,166.07,166.15,1000.0,109.9474,110.0202,109.9474,110.0004,1000.0
2014-10-02 11:10:00,166.06,166.06,165.95,166.0,3100.0,109.9408,109.9408,109.868,109.9011,3100.0
2014-10-02 11:15:00,166.01,166.05,165.98,165.98,1300.0,109.9077,109.9342,109.8878,109.8878,1300.0
2014-10-02 11:20:00,166.08,166.08,165.84,165.96,1700.0,109.954,109.954,109.7951,109.8746,1700.0
2014-10-02 11:25:00,165.95,166.08,165.88,165.95,6600.0,109.868,109.954,109.8216,109.868,6600.0
2014-10-02 11:30:00,165.98,165.98,165.55,165.59,4900.0,109.8878,109.8878,109.6031,109.6296,4900.0
2014-10-02 11:35:00,165.67,165.67,165.38,165.51,5400.0,109.6826,109.6826,109.4906,109.5767,5400.0
2014-10-02 11:40:00,165.48,165.61,165.16,165.23,8100.0,109.5568,109.6429,109.3449,109.3913,8100.0
2014-10-02 11:45:00,165.28,165.31,165.05,165.21,2900.0,109.4244,109.4443,109.2721,109.378,2900.0
2014-10-02 11:50:00,165.16,165.39,165.14,165.39,3800.0,109.3449,109.4972,109.3317,109.4972,3800.0
2014-10-02 11:55:00,165.36,165.42,165.23,165.33,2100.0,109.4774,109.5171,109.3913,109.4575,2100.0
2014-10-02 12:00:00,165.29,165.37,165.29,165.36,900.0,109.431,109.484,109.431,109.4774,900.0
2014-10-02 12:05:00,165.31,165.57,165.28,165.57,2100.0,109.4443,109.6164,109.4244,109.6164,2100.0
2014-10-02 12:10:00,165.52,165.54,165.49,165.51,1200.0,109.5833,109.5965,109.5634,109.5767,1200.0
2014-10-02 12:15:00,165.61,165.62,165.46,165.58,2000.0,109.6429,109.6495,109.5436,109.623,2000.0
2014-10-02 12:20:00,165.64,165.72,165.43,165.56,2700.0,109.6627,109.7157,109.5237,109.6098,2700.0
2014-10-02 12:25:00,165.52,165.52,165.26,165.36,3300.0,109.5833,109.5833,109.4112,109.4774,3300.0
2014-10-02 12:30:00,165.38,165.56,165.32,165.44,2700.0,109.4906,109.6098,109.4509,109.5303,2700.0
2014-10-02 12:35:00,165.48,165.48,165.37,165.39,4000.0,109.5568,109.5568,109.484,109.4972,4000.0
2014-10-02 12:40:00,165.39,165.41,165.23,165.41,1800.0,109.4972,109.5105,109.3913,109.5105,1800.0
2014-10-02 12:45:00,165.36,165.44,165.27,165.33,2600.0,109.4774,109.5303,109.4178,109.4575,2600.0
2014-10-02 12:50:00,165.33,165.6,165.27,165.6,3500.0,109.4575,109.6363,109.4178,109.6363,3500.0
2014-10-02 12:55:00,165.48,165.49,165.35,165.46,1500.0,109.5568,109.5634,109.4707,109.5436,1500.0
2014-10-02 13:00:00,165.48,165.58,165.46,165.58,1200.0,109.5568,109.623,109.5436,109.623,1200.0
2014-10-02 13:05:00,165.54,165.58,165.29,165.41,17400.0,109.5965,109.623,109.431,109.5105,17400.0
2014-10-02 13:10:00,165.47,165.63,165.46,165.63,16600.0,109.5502,109.6561,109.5436,109.6561,16600.0
2014-10-02 13:15:00,165.55,166.06,165.46,166.05,7200.0,109.6031,109.9408,109.5436,109.9342,7200.0
2014-10-02 13:20:00,166.03,166.41,166.03,166.23,12200.0,109.9209,110.1725,109.9209,110.0533,12200.0
2014-10-02 13:25:00,166.28,166.41,166.18,166.28,12000.0,110.0864,110.1725,110.0202,110.0864,12000.0
2014-10-02 13:30:00,166.26,166.32,166.22,166.23,5200.0,110.0732,110.1129,110.0467,110.0533,5200.0
2014-10-02 13:35:00,166.21,166.47,166.19,166.47,9800.0,110.0401,110.2122,110.0269,110.2122,9800.0
2014-10-02 13:40:00,166.44,166.5,166.4,166.5,800.0,110.1924,110.2321,110.1659,110.2321,800.0
2014-10-02 13:45:00,166.41,166.49,166.3,166.38,3700.0,110.1725,110.2255,110.0997,110.1527,3700.0
2014-10-02 13:50:00,166.34,166.46,166.3,166.46,3600.0,110.1262,110.2056,110.0997,110.2056,3600.0
2014-10-02 13:55:00,166.47,166.47,166.31,166.45,2400.0,110.2122,110.2122,110.1063,110.199,2400.0
2014-10-02 14:00:00,166.48,166.48,166.27,166.27,2300.0,110.2189,110.2189,110.0798,110.0798,2300.0
2014-10-02 14:05:00,166.34,166.43,166.22,166.22,9400.0,110.1262,110.1858,110.0467,110.0467,9400.0
2014-10-02 14:10:00,166.26,166.34,166.2,166.31,5200.0,110.0732,110.1262,110.0335,110.1063,5200.0
2014-10-02 14:15:00,166.34,166.34,166.22,166.27,5000.0,110.1262,110.1262,110.0467,110.0798,5000.0
2014-10-02 14:20:00,166.25,166.28,166.16,166.2,4100.0,110.0666,110.0864,110.007,110.0335,4100.0
2014-10-02 14:25:00,166.26,166.33,166.22,166.3,1500.0,110.0732,110.1196,110.0467,110.0997,1500.0
2014-10-02 14:30:00,166.33,166.38,166.17,166.23,5300.0,110.1196,110.1527,110.0136,110.0533,5300.0
2014-10-02 14:35:00,166.21,166.22,166.08,166.08,2100.0,110.0401,110.0467,109.954,109.954,2100.0
2014-10-02 14:40:00,166.15,166.25,166.11,166.19,9400.0,110.0004,110.0666,109.9739,110.0269,9400.0
2014-10-02 14:45:00,166.11,166.27,166.11,166.19,3600.0,109.9739,110.0798,109.9739,110.0269,3600.0
2014-10-02 14:50:00,166.19,166.4,166.16,166.32,12700.0,110.0269,110.1659,110.007,110.1129,12700.0
2014-10-02 14:55:00,166.28,166.32,166.17,166.2,3200.0,110.0864,110.1129,110.0136,110.0335,3200.0
2014-10-02 15:00:00,166.18,166.32,166.18,166.29,2600.0,110.0202,110.1129,110.0202,110.0931,2600.0
2014-10-02 15:05:00,166.27,166.38,166.22,166.26,5300.0,110.0798,110.1527,110.0467,110.0732,5300.0
2014-10-02 15:10:00,166.32,166.32,166.05,166.05,2600.0,110.1129,110.1129,109.9342,109.9342,2600.0
2014-10-02 15:15:00,166.1,166.1,165.87,165.87,4000.0,109.9673,109.9673,109.815,109.815,4000.0
2014-10-02 15:20:00,165.83,165.97,165.83,165.93,3900.0,109.7885,109.8812,109.7885,109.8547,3900.0
2014-10-02 15:25:00,166.02,166.12,165.92,166.12,3500.0,109.9143,109.9805,109.8481,109.9805,3500.0
2014-10-02 15:30:00,166.06,166.1,165.93,165.99,4000.0,109.9408,109.9673,109.8547,109.8945,4000.0
2014-10-02 15:35:00,166.0,166.14,166.0,166.14,3600.0,109.9011,109.9938,109.9011,109.9938,3600.0
2014-10-02 15:40:00,166.08,166.08,165.9,165.9,6900.0,109.954,109.954,109.8349,109.8349,6900.0
2014-10-02 15:45:00,165.93,166.24,165.9,166.18,9500.0,109.8547,110.06,109.8349,110.0202,9500.0
2014-10-02 15:50:00,166.25,166.27,166.02,166.09,7600.0,110.0666,110.0798,109.9143,109.9607,7600.0
2014-10-02 15:55:00,166.12,166.19,165.8,165.89,27000.0,109.9805,110.0269,109.7687,109.8282,27000.0
2014-10-03 09:30:00,166.69,166.75,165.58,165.79,9400.0,110.3579,110.3976,109.623,109.762,9400.0
2014-10-03 09:35:00,165.96,166.09,165.63,165.86,1600.0,109.8746,109.9607,109.6561,109.8084,1600.0
2014-10-03 09:40:00,166.0,166.58,165.95,166.58,6400.0,109.9011,110.2851,109.868,110.2851,6400.0
2014-10-03 09:45:00,166.41,166.56,166.33,166.44,5800.0,110.1725,110.2718,110.1196,110.1924,5800.0
2014-10-03 09:50:00,166.53,166.56,166.44,166.52,2400.0,110.252,110.2718,110.1924,110.2453,2400.0
2014-10-03 09:55:00,166.57,166.7,166.51,166.7,4500.0,110.2784,110.3645,110.2387,110.3645,4500.0
2014-10-03 10:00:00,166.59,167.32,166.59,167.25,6200.0,110.2917,110.775,110.2917,110.7286,6200.0
2014-10-03 10:05:00,167.15,167.2,167.11,167.14,1400.0,110.6624,110.6955,110.636,110.6558,1400.0
2014-10-03 10:10:00,167.12,167.28,167.12,167.28,2600.0,110.6426,110.7485,110.6426,110.7485,2600.0
2014-10-03 10:15:00,167.28,167.34,167.15,167.31,3900.0,110.7485,110.7882,110.6624,110.7684,3900.0
2014-10-03 10:20:00,167.23,167.4,167.23,167.35,3500.0,110.7154,110.8279,110.7154,110.7948,3500.0
2014-10-03 10:25:00,167.38,167.5,167.22,167.5,4900.0,110.8147,110.8942,110.7088,110.8942,4900.0
2014-10-03 10:30:00,167.52,167.52,167.31,167.47,4500.0,110.9074,110.9074,110.7684,110.8743,4500.0
2014-10-03 10:35:00,167.42,167.43,167.1,167.1,3300.0,110.8412,110.8478,110.6293,110.6293,3300.0
2014-10-03 10:40:00,166.96,166.96,166.86,166.86,1400.0,110.5366,110.5366,110.4704,110.4704,1400.0
2014-10-03 10:45:00,166.88,166.96,166.71,166.87,2700.0,110.4837,110.5366,110.3711,110.4771,2700.0
2014-10-03 10:50:00,166.86,166.98,166.84,166.93,1800.0,110.4704,110.5499,110.4572,110.5168,1800.0
2014-10-03 10:55:00,166.99,167.18,166.91,167.18,1300.0,110.5565,110.6823,110.5035,110.6823,1300.0
2014-10-03 11:00:00,167.18,167.29,167.1,167.27,10900.0,110.6823,110.7551,110.6293,110.7419,10900.0
2014-10-03 11:05:00,167.26,167.38,167.24,167.28,2300.0,110.7353,110.8147,110.722,110.7485,2300.0
2014-10-03 11:10:00,167.31,167.54,167.28,167.51,2100.0,110.7684,110.9206,110.7485,110.9008,2100.0
2014-10-03 11:15:00,167.46,167.6,167.4,167.45,4500.0,110.8677,110.9604,110.8279,110.8611,4500.0
2014-10-03 11:20:00,167.45,167.56,167.45,167.46,3700.0,110.8611,110.9339,110.8611,110.8677,3700.0
2014-10-03 11:25:00,167.44,167.64,167.41,167.62,1600.0,110.8544,110.9868,110.8346,110.9736,1600.0
2014-10-03 11:30:00,167.57,167.64,167.44,167.56,1400.0,110.9405,110.9868,110.8544,110.9339,1400.0
2014-10-03 11:35:00,167.65,167.75,167.63,167.7,2500.0,110.9935,111.0597,110.9802,111.0266,2500.0
2014-10-03 11:40:00,167.66,167.72,167.64,167.65,2500.0,111.0001,111.0398,110.9868,110.9935,2500.0
2014-10-03 11:45:00,167.61,167.62,167.48,167.57,2200.0,110.967,110.9736,110.8809,110.9405,2200.0
2014-10-03 11:50:00,167.54,167.65,167.54,167.63,2100.0,110.9206,110.9935,110.9206,110.9802,2100.0
2014-10-03 11:55:00,167.63,167.77,167.58,167.73,2100.0,110.9802,111.0729,110.9471,111.0464,2100.0
2014-10-03 12:00:00,167.7,167.8,167.63,167.79,3500.0,111.0266,111.0928,110.9802,111.0862,3500.0
2014-10-03 12:05:00,167.81,167.85,167.61,167.62,2600.0,111.0994,111.1259,110.967,110.9736,2600.0
2014-10-03 12:10:00,167.59,167.71,167.55,167.6,2700.0,110.9537,111.0332,110.9273,110.9604,2700.0
2014-10-03 12:15:00,167.6,167.68,167.56,167.65,4500.0,110.9604,111.0133,110.9339,110.9935,4500.0
2014-10-03 12:20:00,167.71,167.73,167.61,167.71,3300.0,111.0332,111.0464,110.967,111.0332,3300.0
2014-10-03 12:25:00,167.69,167.76,167.68,167.76,1500.0,111.0199,111.0663,111.0133,111.0663,1500.0
2014-10-03 12:30:00,167.75,167.99,167.75,167.96,2900.0,111.0597,111.2186,111.0597,111.1987,2900.0
2014-10-03 12:35:00,167.91,167.93,167.84,167.93,2000.0,111.1656,111.1788,111.1193,111.1788,2000.0
2014-10-03 12:40:00,167.91,168.02,167.91,168.02,1700.0,111.1656,111.2384,111.1656,111.2384,1700.0
2014-10-03 12:45:00,168.01,168.01,167.83,167.99,3700.0,111.2318,111.2318,111.1126,111.2186,3700.0
2014-10-03 12:50:00,167.95,167.96,167.84,167.92,4300.0,111.1921,111.1987,111.1193,111.1722,4300.0
2014-10-03 12:55:00,167.92,168.08,167.88,168.08,13700.0,111.1722,111.2781,111.1457,111.2781,13700.0
2014-10-03 13:00:00,168.05,168.06,167.89,167.9,3200.0,111.2583,111.2649,111.1524,111.159,3200.0
2014-10-03 13:05:00,167.89,167.93,167.87,167.87,1500.0,111.1524,111.1788,111.1391,111.1391,1500.0
2014-10-03 13:10:00,167.86,167.87,167.74,167.74,3600.0,111.1325,111.1391,111.053,111.053,3600.0
2014-10-03 13:15:00,167.7,167.72,167.55,167.59,3400.0,111.0266,111.0398,110.9273,110.9537,3400.0
2014-10-03 13:20:00,167.56,167.7,167.45,167.57,5500.0,110.9339,111.0266,110.8611,110.9405,5500.0
2014-10-03 13:25:00,167.54,167.61,167.52,167.57,5000.0,110.9206,110.967,110.9074,110.9405,5000.0
2014-10-03 13:30:00,167.56,167.63,167.51,167.51,4200.0,110.9339,110.9802,110.9008,110.9008,4200.0
2014-10-03 13:35:00,167.52,167.61,167.52,167.59,3200.0,110.9074,110.967,110.9074,110.9537,3200.0
2014-10-03 13:40:00,167.59,167.62,167.45,167.47,3200.0,110.9537,110.9736,110.8611,110.8743,3200.0
2014-10-03 13:45:00,167.51,167.53,167.46,167.52,1700.0,110.9008,110.914,110.8677,110.9074,1700.0
2014-10-03 13:50:00,167.55,167.56,167.48,167.51,2400.0,110.9273,110.9339,110.8809,110.9008,2400.0
2014-10-03 13:55:00,167.47,167.49,167.31,167.31,4900.0,110.8743,110.8875,110.7684,110.7684,4900.0
2014-10-03 14:00:00,167.3,167.56,167.3,167.52,2000.0,110.7617,110.9339,110.7617,110.9074,2000.0
2014-10-03 14:05:00,167.57,167.63,167.48,167.52,2800.0,110.9405,110.9802,110.8809,110.9074,2800.0
2014-10-03 14:10:00,167.51,167.64,167.51,167.59,2900.0,110.9008,110.9868,110.9008,110.9537,2900.0
2014-10-03 14:15:00,167.55,167.57,167.49,167.55,2700.0,110.9273,110.9405,110.8875,110.9273,2700.0
2014-10-03 14:20:00,167.59,167.73,167.59,167.67,3900.0,110.9537,111.0464,110.9537,111.0067,3900.0
2014-10-03 14:25:00,167.7,167.86,167.69,167.86,3600.0,111.0266,111.1325,111.0199,111.1325,3600.0
2014-10-03 14:30:00,167.84,167.87,167.71,167.71,6500.0,111.1193,111.1391,111.0332,111.0332,6500.0
2014-10-03 14:35:00,167.74,167.81,167.74,167.79,2400.0,111.053,111.0994,111.053,111.0862,2400.0
2014-10-03 14:40:00,167.79,167.82,167.75,167.75,4300.0,111.0862,111.106,111.0597,111.0597,4300.0
2014-10-03 14:45:00,167.78,167.93,167.74,167.93,4200.0,111.0795,111.1788,111.053,111.1788,4200.0
2014-10-03 14:50:00,167.92,167.92,167.76,167.76,3000.0,111.1722,111.1722,111.0663,111.0663,3000.0
2014-10-03 14:55:00,167.76,167.83,167.76,167.83,3100.0,111.0663,111.1126,111.0663,111.1126,3100.0
2014-10-03 15:00:00,167.81,167.91,167.78,167.88,5100.0,111.0994,111.1656,111.0795,111.1457,5100.0
2014-10-03 15:05:00,167.82,167.84,167.72,167.72,4400.0,111.106,111.1193,111.0398,111.0398,4400.0
2014-10-03 15:10:00,167.76,167.85,167.73,167.78,3200.0,111.0663,111.1259,111.0464,111.0795,3200.0
2014-10-03 15:15:00,167.76,167.78,167.65,167.65,3800.0,111.0663,111.0795,110.9935,110.9935,3800.0
2014-10-03 15:20:00,167.64,167.76,167.64,167.69,4700.0,110.9868,111.0663,110.9868,111.0199,4700.0
2014-10-03 15:25:00,167.68,167.68,167.58,167.61,3800.0,111.0133,111.0133,110.9471,110.967,3800.0
2014-10-03 15:30:00,167.57,167.64,167.5,167.6,5000.0,110.9405,110.9868,110.8942,110.9604,5000.0
2014-10-03 15:35:00,167.6,167.66,167.54,167.57,6300.0,110.9604,111.0001,110.9206,110.9405,6300.0
2014-10-03 15:40:00,167.59,167.66,167.55,167.6,9800.0,110.9537,111.0001,110.9273,110.9604,9800.0
2014-10-03 15:45:00,167.65,167.77,167.62,167.77,18300.0,110.9935,111.0729,110.9736,111.0729,18300.0
2014-10-03 15:50:00,167.71,167.77,167.58,167.64,18400.0,111.0332,111.0729,110.9471,110.9868,18400.0
2014-10-03 15:55:00,167.67,167.71,167.54,167.59,18400.0,111.0067,111.0332,110.9206,110.9537,18400.0
2014-10-06 09:30:00,167.69,167.85,167.64,167.65,6100.0,111.0199,111.1259,110.9868,110.9935,6100.0
2014-10-06 09:35:00,167.78,167.78,167.38,167.44,2600.0,111.0795,111.0795,110.8147,110.8544,2600.0
2014-10-06 09:40:00,167.5,167.91,167.4,167.73,2600.0,110.8942,111.1656,110.8279,111.0464,2600.0
2014-10-06 09:45:00,167.77,167.77,167.57,167.61,800.0,111.0729,111.0729,110.9405,110.967,800.0
2014-10-06 09:50:00,167.47,167.54,167.36,167.54,300.0,110.8743,110.9206,110.8015,110.9206,300.0
2014-10-06 09:55:00,167.54,167.96,167.49,167.96,4800.0,110.9206,111.1987,110.8875,111.1987,4800.0
2014-10-06 10:00:00,167.81,167.85,167.66,167.76,2500.0,111.0994,111.1259,111.0001,111.0663,2500.0
2014-10-06 10:05:00,167.88,167.93,167.74,167.81,1700.0,111.1457,111.1788,111.053,111.0994,1700.0
2014-10-06 10:10:00,167.76,168.16,167.69,168.14,5000.0,111.0663,111.3311,111.0199,111.3179,5000.0
2014-10-06 10:15:00,168.04,168.48,167.95,168.42,4500.0,111.2517,111.543,111.1921,111.5032,4500.0
2014-10-06 10:20:00,168.34,168.55,168.27,168.31,2700.0,111.4503,111.5893,111.4039,111.4304,2700.0
2014-10-06 10:25:00,168.33,168.48,168.2,168.48,2300.0,111.4437,111.543,111.3576,111.543,2300.0
2014-10-06 10:30:00,168.35,168.49,168.27,168.47,5000.0,111.4569,111.5496,111.4039,111.5363,5000.0
2014-10-06 10:35:00,168.45,168.56,168.38,168.41,3800.0,111.5231,111.5959,111.4768,111.4966,3800.0
2014-10-06 10:40:00,168.42,168.59,168.38,168.49,2200.0,111.5032,111.6158,111.4768,111.5496,2200.0
2014-10-06 10:45:00,168.44,168.44,168.31,168.32,1900.0,111.5165,111.5165,111.4304,111.437,1900.0
2014-10-06 10:50:00,168.35,168.38,168.02,168.02,11700.0,111.4569,111.4768,111.2384,111.2384,11700.0
2014-10-06 10:55:00,168.05,168.06,167.9,167.95,3600.0,111.2583,111.2649,111.159,111.1921,3600.0
2014-10-06 11:00:00,167.9,168.11,167.89,168.07,6500.0,111.159,111.298,111.1524,111.2715,6500.0
2014-10-06 11:05:00,168.05,168.25,168.01,168.24,4000.0,111.2583,111.3907,111.2318,111.3841,4000.0
2014-10-06 11:10:00,168.27,168.27,168.22,168.22,400.0,111.4039,111.4039,111.3708,111.3708,400.0
2014-10-06 11:15:00,168.24,168.3,168.15,168.25,4700.0,111.3841,111.4238,111.3245,111.3907,4700.0
2014-10-06 11:20:00,168.26,168.26,168.04,168.04,2400.0,111.3973,111.3973,111.2517,111.2517,2400.0
2014-10-06 11:25:00,168.14,168.16,168.03,168.07,1300.0,111.3179,111.3311,111.245,111.2715,1300.0
2014-10-06 11:30:00,168.19,168.21,168.13,168.21,1300.0,111.351,111.3642,111.3112,111.3642,1300.0
2014-10-06 11:35:00,168.29,168.29,168.14,168.16,2100.0,111.4172,111.4172,111.3179,111.3311,2100.0
2014-10-06 11:40:00,168.14,168.14,167.76,167.87,2400.0,111.3179,111.3179,111.0663,111.1391,2400.0
2014-10-06 11:45:00,167.75,167.75,167.5,167.52,1500.0,111.0597,111.0597,110.8942,110.9074,1500.0
2014-10-06 11:50:00,167.53,167.56,167.26,167.3,3600.0,110.914,110.9339,110.7353,110.7617,3600.0
2014-10-06 11:55:00,167.27,167.3,167.15,167.3,1500.0,110.7419,110.7617,110.6624,110.7617,1500.0
2014-10-06 12:00:00,167.3,167.35,167.12,167.29,9100.0,110.7617,110.7948,110.6426,110.7551,9100.0
2014-10-06 12:05:00,167.29,167.37,167.19,167.37,5400.0,110.7551,110.8081,110.6889,110.8081,5400.0
2014-10-06 12:10:00,167.4,167.43,167.19,167.22,3700.0,110.8279,110.8478,110.6889,110.7088,3700.0
2014-10-06 12:15:00,167.24,167.43,167.2,167.43,4100.0,110.722,110.8478,110.6955,110.8478,4100.0
2014-10-06 12:20:00,167.46,167.49,167.35,167.41,2300.0,110.8677,110.8875,110.7948,110.8346,2300.0
2014-10-06 12:25:00,167.43,167.54,167.28,167.3,1300.0,110.8478,110.9206,110.7485,110.7617,1300.0
2014-10-06 12:30:00,167.33,167.44,167.33,167.4,3500.0,110.7816,110.8544,110.7816,110.8279,3500.0
2014-10-06 12:35:00,167.33,167.33,167.24,167.32,800.0,110.7816,110.7816,110.722,110.775,800.0
2014-10-06 12:40:00,167.32,167.32,167.18,167.18,200.0,110.775,110.775,110.6823,110.6823,200.0
2014-10-06 12:45:00,167.01,167.02,167.0,167.0,500.0,110.5697,110.5764,110.5631,110.5631,500.0
2014-10-06 12:50:00,166.98,167.16,166.98,167.07,2000.0,110.5499,110.6691,110.5499,110.6095,2000.0
2014-10-06 12:55:00,167.07,167.17,167.03,167.17,1900.0,110.6095,110.6757,110.583,110.6757,1900.0
2014-10-06 13:00:00,167.18,167.27,167.15,167.23,700.0,110.6823,110.7419,110.6624,110.7154,700.0
2014-10-06 13:05:00,167.39,167.4,167.13,167.13,900.0,110.8213,110.8279,110.6492,110.6492,900.0
2014-10-06 13:10:00,167.18,167.24,167.18,167.19,700.0,110.6823,110.722,110.6823,110.6889,700.0
2014-10-06 13:15:00,167.32,167.32,167.24,167.26,300.0,110.775,110.775,110.722,110.7353,300.0
2014-10-06 13:20:00,167.29,167.39,167.26,167.35,1300.0,110.7551,110.8213,110.7353,110.7948,1300.0
2014-10-06 13:25:00,167.48,167.58,167.38,167.58,700.0,110.8809,110.9471,110.8147,110.9471,700.0
2014-10-06 13:30:00,167.56,167.64,167.48,167.6,1100.0,110.9339,110.9868,110.8809,110.9604,1100.0
2014-10-06 13:35:00,167.6,167.6,167.53,167.55,1200.0,110.9604,110.9604,110.914,110.9273,1200.0
2014-10-06 13:40:00,167.53,167.53,167.38,167.51,800.0,110.914,110.914,110.8147,110.9008,800.0
2014-10-06 13:45:00,167.46,167.48,167.22,167.22,2000.0,110.8677,110.8809,110.7088,110.7088,2000.0
2014-10-06 13:50:00,167.21,167.28,167.19,167.25,2800.0,110.7022,110.7485,110.6889,110.7286,2800.0
2014-10-06 13:55:00,167.28,167.34,167.28,167.28,900.0,110.7485,110.7882,110.7485,110.7485,900.0
2014-10-06 14:00:00,167.25,167.36,167.25,167.28,1800.0,110.7286,110.8015,110.7286,110.7485,1800.0
2014-10-06 14:05:00,167.29,167.36,167.22,167.23,1600.0,110.7551,110.8015,110.7088,110.7154,1600.0
2014-10-06 14:10:00,167.23,167.24,167.16,167.2,1900.0,110.7154,110.722,110.6691,110.6955,1900.0
2014-10-06 14:15:00,167.2,167.43,167.19,167.42,6000.0,110.6955,110.8478,110.6889,110.8412,6000.0
2014-10-06 14:20:00,167.52,167.59,167.46,167.59,3800.0,110.9074,110.9537,110.8677,110.9537,3800.0
2014-10-06 14:25:00,167.57,167.62,167.52,167.54,2200.0,110.9405,110.9736,110.9074,110.9206,2200.0
2014-10-06 14:30:00,167.51,167.6,167.5,167.55,6200.0,110.9008,110.9604,110.8942,110.9273,6200.0
2014-10-06 14:35:00,167.58,167.63,167.51,167.54,3000.0,110.9471,110.9802,110.9008,110.9206,3000.0
2014-10-06 14:40:00,167.5,167.53,167.44,167.49,1500.0,110.8942,110.914,110.8544,110.8875,1500.0
2014-10-06 14:45:00,167.51,167.51,167.35,167.35,1800.0,110.9008,110.9008,110.7948,110.7948,1800.0
2014-10-06 14:50:00,167.36,167.38,167.31,167.35,5000.0,110.8015,110.8147,110.7684,110.7948,5000.0
2014-10-06 14:55:00,167.34,167.36,167.22,167.26,9400.0,110.7882,110.8015,110.7088,110.7353,9400.0
2014-10-06 15:00:00,167.27,167.34,167.1,167.17,12800.0,110.7419,110.7882,110.6293,110.6757,12800.0
2014-10-06 15:05:00,167.18,167.29,167.13,167.13,4600.0,110.6823,110.7551,110.6492,110.6492,4600.0
2014-10-06 15:10:00,167.16,167.33,167.16,167.31,3900.0,110.6691,110.7816,110.6691,110.7684,3900.0
2014-10-06 15:15:00,167.29,167.39,167.24,167.35,19900.0,110.7551,110.8213,110.722,110.7948,19900.0
2014-10-06 15:20:00,167.33,167.37,167.24,167.32,6300.0,110.7816,110.8081,110.722,110.775,6300.0
2014-10-06 15:25:00,167.33,167.43,167.3,167.43,2800.0,110.7816,110.8478,110.7617,110.8478,2800.0
2014-10-06 15:30:00,167.41,167.42,167.25,167.27,5300.0,110.8346,110.8412,110.7286,110.7419,5300.0
2014-10-06 15:35:00,167.29,167.34,167.22,167.3,5400.0,110.7551,110.7882,110.7088,110.7617,5400.0
2014-10-06 15:40:00,167.31,167.32,167.22,167.22,5800.0,110.7684,110.775,110.7088,110.7088,5800.0
2014-10-06 15:45:00,167.28,167.34,167.24,167.32,15200.0,110.7485,110.7882,110.722,110.775,15200.0
2014-10-06 15:50:00,167.32,167.34,167.19,167.24,17200.0,110.775,110.7882,110.6889,110.722,17200.0
2014-10-06 15:55:00,167.27,167.34,166.83,166.86,48200.0,110.7419,110.7882,110.4506,110.4704,48200.0
2014-10-07 09:30:00,167.0,167.0,166.21,166.38,12100.0,110.5631,110.5631,110.0401,110.1527,12100.0
2014-10-07 09:35:00,166.38,166.93,166.38,166.69,7500.0,110.1527,110.5168,110.1527,110.3579,7500.0
2014-10-07 09:40:00,166.69,166.69,166.16,166.16,4200.0,110.3579,110.3579,110.007,110.007,4200.0
2014-10-07 09:45:00,166.25,166.55,166.22,166.55,1800.0,110.0666,110.2652,110.0467,110.2652,1800.0
2014-10-07 09:50:00,166.64,166.87,166.55,166.87,2500.0,110.3248,110.4771,110.2652,110.4771,2500.0
2014-10-07 09:55:00,166.82,166.84,166.45,166.7,4600.0,110.444,110.4572,110.199,110.3645,4600.0
2014-10-07 10:00:00,166.88,166.88,166.33,166.49,5100.0,110.4837,110.4837,110.1196,110.2255,5100.0
2014-10-07 10:05:00,166.52,166.57,166.39,166.49,1400.0,110.2453,110.2784,110.1593,110.2255,1400.0
2014-10-07 10:10:00,166.47,166.56,166.47,166.48,800.0,110.2122,110.2718,110.2122,110.2189,800.0
2014-10-07 10:15:00,166.36,166.42,166.22,166.38,1100.0,110.1394,110.1791,110.0467,110.1527,1100.0
2014-10-07 10:20:00,166.38,166.38,166.13,166.27,2900.0,110.1527,110.1527,109.9871,110.0798,2900.0
2014-10-07 10:25:00,166.24,166.51,166.24,166.51,400.0,110.06,110.2387,110.06,110.2387,400.0
2014-10-07 10:30:00,166.64,166.79,166.64,166.67,1000.0,110.3248,110.4241,110.3248,110.3446,1000.0
2014-10-07 10:35:00,166.64,166.89,166.63,166.77,3100.0,110.3248,110.4903,110.3182,110.4109,3100.0
2014-10-07 10:40:00,166.74,166.81,166.69,166.78,1100.0,110.391,110.4373,110.3579,110.4175,1100.0
2014-10-07 10:45:00,166.7,166.76,166.7,166.71,900.0,110.3645,110.4042,110.3645,110.3711,900.0
2014-10-07 10:50:00,166.72,166.8,166.72,166.73,1700.0,110.3778,110.4307,110.3778,110.3844,1700.0
2014-10-07 10:55:00,166.74,166.74,166.54,166.58,2200.0,110.391,110.391,110.2586,110.2851,2200.0
2014-10-07 11:00:00,166.51,166.7,166.51,166.66,1700.0,110.2387,110.3645,110.2387,110.338,1700.0
2014-10-07 11:05:00,166.54,166.54,166.34,166.34,2600.0,110.2586,110.2586,110.1262,110.1262,2600.0
2014-10-07 11:10:00,166.34,166.34,166.16,166.16,1100.0,110.1262,110.1262,110.007,110.007,1100.0
2014-10-07 11:15:00,166.07,166.19,165.99,166.19,4700.0,109.9474,110.0269,109.8945,110.0269,4700.0
2014-10-07 11:20:00,166.19,166.22,166.12,166.22,500.0,110.0269,110.0467,109.9805,110.0467,500.0
2014-10-07 11:25:00,166.33,166.45,166.25,166.28,2000.0,110.1196,110.199,110.0666,110.0864,2000.0
2014-10-07 11:30:00,166.33,166.37,166.26,166.34,1800.0,110.1196,110.146,110.0732,110.1262,1800.0
2014-10-07 11:35:00,166.29,166.38,166.27,166.38,1000.0,110.0931,110.1527,110.0798,110.1527,1000.0
2014-10-07 11:40:00,166.38,166.44,166.38,166.44,200.0,110.1527,110.1924,110.1527,110.1924,200.0
2014-10-07 11:45:00,166.44,166.52,166.44,166.52,1000.0,110.1924,110.2453,110.1924,110.2453,1000.0
2014-10-07 11:50:00,166.59,166.74,166.55,166.7,3400.0,110.2917,110.391,110.2652,110.3645,3400.0
2014-10-07 11:55:00,166.69,166.78,166.67,166.69,4500.0,110.3579,110.4175,110.3446,110.3579,4500.0
2014-10-07 12:00:00,166.68,166.76,166.68,166.69,2600.0,110.3513,110.4042,110.3513,110.3579,2600.0
2014-10-07 12:05:00,166.73,166.79,166.68,166.71,3900.0,110.3844,110.4241,110.3513,110.3711,3900.0
2014-10-07 12:10:00,166.83,166.85,166.67,166.74,5100.0,110.4506,110.4638,110.3446,110.391,5100.0
2014-10-07 12:15:00,166.78,166.89,166.72,166.81,1500.0,110.4175,110.4903,110.3778,110.4373,1500.0
2014-10-07 12:20:00,166.81,166.89,166.76,166.89,900.0,110.4373,110.4903,110.4042,110.4903,900.0
2014-10-07 12:25:00,166.89,167.07,166.88,167.07,800.0,110.4903,110.6095,110.4837,110.6095,800.0
2014-10-07 12:30:00,167.15,167.15,166.9,166.92,3300.0,110.6624,110.6624,110.4969,110.5102,3300.0
2014-10-07 12:35:00,166.92,167.0,166.92,166.94,700.0,110.5102,110.5631,110.5102,110.5234,700.0
2014-10-07 12:40:00,166.95,167.06,166.93,167.05,2600.0,110.53,110.6029,110.5168,110.5962,2600.0
2014-10-07 12:45:00,167.05,167.06,166.72,166.72,4500.0,110.5962,110.6029,110.3778,110.3778,4500.0
2014-10-07 12:50:00,166.7,166.7,166.7,166.7,200.0,110.3645,110.3645,110.3645,110.3645,200.0
2014-10-07 12:55:00,166.73,166.78,166.7,166.74,1300.0,110.3844,110.4175,110.3645,110.391,1300.0
2014-10-07 13:00:00,166.6,166.62,166.46,166.62,1500.0,110.2983,110.3115,110.2056,110.3115,1500.0
2014-10-07 13:05:00,166.65,166.65,166.56,166.57,1200.0,110.3314,110.3314,110.2718,110.2784,1200.0
2014-10-07 13:10:00,166.59,166.59,166.5,166.53,1400.0,110.2917,110.2917,110.2321,110.252,1400.0
2014-10-07 13:15:00,166.6,166.72,166.6,166.64,1300.0,110.2983,110.3778,110.2983,110.3248,1300.0
2014-10-07 13:20:00,166.65,166.7,166.58,166.58,3000.0,110.3314,110.3645,110.2851,110.2851,3000.0
2014-10-07 13:25:00,166.55,166.76,166.55,166.75,2000.0,110.2652,110.4042,110.2652,110.3976,2000.0
2014-10-07 13:30:00,166.67,166.73,166.66,166.72,2100.0,110.3446,110.3844,110.338,110.3778,2100.0
2014-10-07 13:35:00,166.67,166.73,166.55,166.55,2000.0,110.3446,110.3844,110.2652,110.2652,2000.0
2014-10-07 13:40:00,166.56,166.67,166.56,166.58,1000.0,110.2718,110.3446,110.2718,110.2851,1000.0
2014-10-07 13:45:00,166.55,166.73,166.55,166.68,3000.0,110.2652,110.3844,110.2652,110.3513,3000.0
2014-10-07 13:50:00,166.67,166.72,166.6,166.72,1400.0,110.3446,110.3778,110.2983,110.3778,1400.0
2014-10-07 13:55:00,166.7,166.78,166.63,166.66,2900.0,110.3645,110.4175,110.3182,110.338,2900.0
2014-10-07 14:00:00,166.7,166.72,166.55,166.55,1400.0,110.3645,110.3778,110.2652,110.2652,1400.0
2014-10-07 14:05:00,166.68,166.79,166.61,166.61,900.0,110.3513,110.4241,110.3049,110.3049,900.0
2014-10-07 14:10:00,166.64,166.78,166.64,166.76,1900.0,110.3248,110.4175,110.3248,110.4042,1900.0
2014-10-07 14:15:00,166.75,166.75,166.63,166.63,1800.0,110.3976,110.3976,110.3182,110.3182,1800.0
2014-10-07 14:20:00,166.7,166.7,166.42,166.45,2400.0,110.3645,110.3645,110.1791,110.199,2400.0
2014-10-07 14:25:00,166.49,166.49,166.2,166.22,4400.0,110.2255,110.2255,110.0335,110.0467,4400.0
2014-10-07 14:30:00,166.26,166.26,166.06,166.25,5300.0,110.0732,110.0732,109.9408,110.0666,5300.0
2014-10-07 14:35:00,166.2,166.27,166.14,166.21,1700.0,110.0335,110.0798,109.9938,110.0401,1700.0
2014-10-07 14:40:00,166.13,166.25,166.09,166.16,1600.0,109.9871,110.0666,109.9607,110.007,1600.0
2014-10-07 14:45:00,166.16,166.23,166.1,166.13,1700.0,110.007,110.0533,109.9673,109.9871,1700.0
2014-10-07 14:50:00,166.09,166.25,166.09,166.17,2100.0,109.9607,110.0666,109.9607,110.0136,2100.0
2014-10-07 14:55:00,166.22,166.23,166.1,166.2,3400.0,110.0467,110.0533,109.9673,110.0335,3400.0
2014-10-07 15:00:00,166.23,166.36,166.14,166.33,2100.0,110.0533,110.1394,109.9938,110.1196,2100.0
2014-10-07 15:05:00,166.19,166.31,166.19,166.22,1300.0,110.0269,110.1063,110.0269,110.0467,1300.0
2014-10-07 15:10:00,166.27,166.28,166.09,166.28,2600.0,110.0798,110.0864,109.9607,110.0864,2600.0
2014-10-07 15:15:00,166.24,166.24,166.03,166.03,4200.0,110.06,110.06,109.9209,109.9209,4200.0
2014-10-07 15:20:00,165.99,166.02,165.84,165.94,4500.0,109.8945,109.9143,109.7951,109.8613,4500.0
2014-10-07 15:25:00,166.0,166.02,165.92,166.01,3400.0,109.9011,109.9143,109.8481,109.9077,3400.0
2014-10-07 15:30:00,165.98,166.11,165.9,165.97,3700.0,109.8878,109.9739,109.8349,109.8812,3700.0
2014-10-07 15:35:00,166.01,166.02,165.79,165.8,4700.0,109.9077,109.9143,109.762,109.7687,4700.0
2014-10-07 15:40:00,165.77,165.85,165.68,165.68,8600.0,109.7488,109.8018,109.6892,109.6892,8600.0
2014-10-07 15:45:00,165.75,166.0,165.68,165.96,12800.0,109.7356,109.9011,109.6892,109.8746,12800.0
2014-10-07 15:50:00,165.96,165.97,165.73,165.84,14900.0,109.8746,109.8812,109.7223,109.7951,14900.0
2014-10-07 15:55:00,165.86,165.88,165.53,165.53,29100.0,109.8084,109.8216,109.5899,109.5899,29100.0
2014-10-08 09:30:00,165.91,166.44,165.48,165.86,4900.0,109.8415,110.1924,109.5568,109.8084,4900.0
2014-10-08 09:35:00,165.75,167.37,165.75,167.16,5700.0,109.7356,110.8081,109.7356,110.6691,5700.0
2014-10-08 09:40:00,167.14,167.14,166.4,166.4,4100.0,110.6558,110.6558,110.1659,110.1659,4100.0
2014-10-08 09:45:00,166.35,166.35,166.35,166.35,100.0,110.1328,110.1328,110.1328,110.1328,100.0
2014-10-08 09:50:00,166.27,166.33,166.27,166.27,1100.0,110.0798,110.1196,110.0798,110.0798,1100.0
2014-10-08 09:55:00,166.46,167.0,166.41,166.84,3900.0,110.2056,110.5631,110.1725,110.4572,3900.0
2014-10-08 10:00:00,166.81,166.81,166.44,166.57,2600.0,110.4373,110.4373,110.1924,110.2784,2600.0
2014-10-08 10:05:00,166.44,166.44,166.29,166.29,400.0,110.1924,110.1924,110.0931,110.0931,400.0
2014-10-08 10:10:00,166.52,167.12,166.52,167.12,1100.0,110.2453,110.6426,110.2453,110.6426,1100.0
2014-10-08 10:15:00,166.97,166.97,166.9,166.9,1100.0,110.5433,110.5433,110.4969,110.4969,1100.0
2014-10-08 10:20:00,166.81,167.11,166.79,167.04,5400.0,110.4373,110.636,110.4241,110.5896,5400.0
2014-10-08 10:25:00,167.1,167.16,167.03,167.03,1600.0,110.6293,110.6691,110.583,110.583,1600.0
2014-10-08 10:30:00,166.96,167.17,166.88,166.88,1200.0,110.5366,110.6757,110.4837,110.4837,1200.0
2014-10-08 10:35:00,167.08,167.13,166.9,166.9,1500.0,110.6161,110.6492,110.4969,110.4969,1500.0
2014-10-08 10:40:00,166.82,166.89,166.76,166.76,400.0,110.444,110.4903,110.4042,110.4042,400.0
2014-10-08 10:45:00,166.62,166.68,166.47,166.63,1500.0,110.3115,110.3513,110.2122,110.3182,1500.0
2014-10-08 10:50:00,166.53,166.65,166.49,166.51,800.0,110.252,110.3314,110.2255,110.2387,800.0
2014-10-08 10:55:00,166.46,166.5,166.25,166.38,3100.0,110.2056,110.2321,110.0666,110.1527,3100.0
2014-10-08 11:00:00,166.39,166.39,166.11,166.28,2500.0,110.1593,110.1593,109.9739,110.0864,2500.0
2014-10-08 11:05:00,166.28,166.52,166.25,166.46,4900.0,110.0864,110.2453,110.0666,110.2056,4900.0
2014-10-08 11:10:00,166.5,166.55,166.42,166.47,1200.0,110.2321,110.2652,110.1791,110.2122,1200.0
2014-10-08 11:15:00,166.39,166.45,166.22,166.22,800.0,110.1593,110.199,110.0467,110.0467,800.0
2014-10-08 11:20:00,166.35,166.56,166.31,166.37,11800.0,110.1328,110.2718,110.1063,110.146,11800.0
2014-10-08 11:25:00,166.32,166.6,166.26,166.6,2000.0,110.1129,110.2983,110.0732,110.2983,2000.0
2014-10-08 11:30:00,166.6,166.75,166.6,166.75,1700.0,110.2983,110.3976,110.2983,110.3976,1700.0
2014-10-08 11:35:00,166.75,166.95,166.72,166.95,3100.0,110.3976,110.53,110.3778,110.53,3100.0
2014-10-08 11:40:00,167.01,167.17,166.92,167.15,1000.0,110.5697,110.6757,110.5102,110.6624,1000.0
2014-10-08 11:45:00,167.15,167.37,167.1,167.33,3200.0,110.6624,110.8081,110.6293,110.7816,3200.0
2014-10-08 11:50:00,167.36,167.39,167.28,167.34,4100.0,110.8015,110.8213,110.7485,110.7882,4100.0
2014-10-08 11:55:00,167.33,167.33,167.21,167.33,2100.0,110.7816,110.7816,110.7022,110.7816,2100.0
2014-10-08 12:00:00,167.41,167.45,167.3,167.42,2000.0,110.8346,110.8611,110.7617,110.8412,2000.0
2014-10-08 12:05:00,167.42,167.47,167.42,167.47,300.0,110.8412,110.8743,110.8412,110.8743,300.0
2014-10-08 12:10:00,167.47,167.88,167.47,167.88,3500.0,110.8743,111.1457,110.8743,111.1457,3500.0
2014-10-08 12:15:00,167.84,168.07,167.84,168.07,1500.0,111.1193,111.2715,111.1193,111.2715,1500.0
2014-10-08 12:20:00,168.05,168.12,167.91,167.91,2500.0,111.2583,111.3046,111.1656,111.1656,2500.0
2014-10-08 12:25:00,167.96,168.02,167.72,167.8,1500.0,111.1987,111.2384,111.0398,111.0928,1500.0
2014-10-08 12:30:00,167.64,167.74,167.64,167.74,1800.0,110.9868,111.053,110.9868,111.053,1800.0
2014-10-08 12:35:00,167.79,167.85,167.75,167.84,2200.0,111.0862,111.1259,111.0597,111.1193,2200.0
2014-10-08 12:40:00,167.73,167.88,167.73,167.88,1400.0,111.0464,111.1457,111.0464,111.1457,1400.0
2014-10-08 12:45:00,167.8,167.87,167.8,167.87,400.0,111.0928,111.1391,111.0928,111.1391,400.0
2014-10-08 12:50:00,167.91,167.95,167.9,167.94,2900.0,111.1656,111.1921,111.159,111.1855,2900.0
2014-10-08 12:55:00,167.94,168.12,167.94,168.12,800.0,111.1855,111.3046,111.1855,111.3046,800.0
2014-10-08 13:00:00,168.12,168.42,168.12,168.42,5400.0,111.3046,111.5032,111.3046,111.5032,5400.0
2014-10-08 13:05:00,168.31,168.36,168.01,168.02,1900.0,111.4304,111.4635,111.2318,111.2384,1900.0
2014-10-08 13:10:00,167.97,167.97,167.92,167.94,400.0,111.2053,111.2053,111.1722,111.1855,400.0
2014-10-08 13:15:00,168.0,168.04,167.91,168.0,6400.0,111.2252,111.2517,111.1656,111.2252,6400.0
2014-10-08 13:20:00,168.0,168.05,167.96,168.03,3900.0,111.2252,111.2583,111.1987,111.245,3900.0
2014-10-08 13:25:00,168.05,168.13,168.01,168.13,16800.0,111.2583,111.3112,111.2318,111.3112,16800.0
2014-10-08 13:30:00,168.12,168.12,167.81,167.91,4200.0,111.3046,111.3046,111.0994,111.1656,4200.0
2014-10-08 13:35:00,167.94,168.0,167.91,167.94,1200.0,111.1855,111.2252,111.1656,111.1855,1200.0
2014-10-08 13:40:00,167.97,168.04,167.97,168.04,1700.0,111.2053,111.2517,111.2053,111.2517,1700.0
2014-10-08 13:45:00,168.06,168.18,168.0,168.18,2100.0,111.2649,111.3444,111.2252,111.3444,2100.0
2014-10-08 13:50:00,168.24,168.36,168.24,168.26,2300.0,111.3841,111.4635,111.3841,111.3973,2300.0
2014-10-08 13:55:00,168.24,168.42,168.11,168.31,5800.0,111.3841,111.5032,111.298,111.4304,5800.0
2014-10-08 14:00:00,168.28,168.44,168.23,168.4,5000.0,111.4106,111.5165,111.3775,111.49,5000.0
2014-10-08 14:05:00,168.43,168.83,168.38,168.83,2300.0,111.5099,111.7747,111.4768,111.7747,2300.0
2014-10-08 14:10:00,168.8,169.11,168.8,168.9,4200.0,111.7548,111.9601,111.7548,111.821,4200.0
2014-10-08 14:15:00,168.9,169.04,168.71,168.99,2700.0,111.821,111.9137,111.6952,111.8806,2700.0
2014-10-08 14:20:00,169.06,169.06,168.82,168.9,6900.0,111.927,111.927,111.7681,111.821,6900.0
2014-10-08 14:25:00,168.93,168.94,168.79,168.79,7300.0,111.8409,111.8475,111.7482,111.7482,7300.0
2014-10-08 14:30:00,168.93,169.17,168.83,169.17,5700.0,111.8409,111.9998,111.7747,111.9998,5700.0
2014-10-08 14:35:00,169.19,169.26,169.02,169.18,5600.0,112.013,112.0594,111.9005,112.0064,5600.0
2014-10-08 14:40:00,169.18,169.28,169.13,169.14,2900.0,112.0064,112.0726,111.9733,111.9799,2900.0
2014-10-08 14:45:00,169.15,169.19,168.79,168.79,6500.0,111.9865,112.013,111.7482,111.7482,6500.0
2014-10-08 14:50:00,168.86,168.87,168.43,168.47,5400.0,111.7945,111.8012,111.5099,111.5363,5400.0
2014-10-08 14:55:00,168.47,168.56,168.35,168.55,6700.0,111.5363,111.5959,111.4569,111.5893,6700.0
2014-10-08 15:00:00,168.56,168.72,168.48,168.58,6000.0,111.5959,111.7019,111.543,111.6092,6000.0
2014-10-08 15:05:00,168.56,168.58,168.43,168.45,4700.0,111.5959,111.6092,111.5099,111.5231,4700.0
2014-10-08 15:10:00,168.49,168.61,168.46,168.5,5100.0,111.5496,111.629,111.5297,111.5562,5100.0
2014-10-08 15:15:00,168.53,168.56,168.34,168.34,12400.0,111.5761,111.5959,111.4503,111.4503,12400.0
2014-10-08 15:20:00,168.31,168.66,168.31,168.49,25400.0,111.4304,111.6621,111.4304,111.5496,25400.0
2014-10-08 15:25:00,168.49,168.99,168.46,168.89,51600.0,111.5496,111.8806,111.5297,111.8144,51600.0
2014-10-08 15:30:00,168.86,169.18,168.79,169.12,6100.0,111.7945,112.0064,111.7482,111.9667,6100.0
2014-10-08 15:35:00,169.13,169.17,169.04,169.05,16200.0,111.9733,111.9998,111.9137,111.9203,16200.0
2014-10-08 15:40:00,169.11,169.31,169.07,169.31,10300.0,111.9601,112.0925,111.9336,112.0925,10300.0
2014-10-08 15:45:00,169.31,169.35,169.18,169.3,19000.0,112.0925,112.119,112.0064,112.0859,19000.0
2014-10-08 15:50:00,169.24,169.33,169.11,169.15,15700.0,112.0461,112.1057,111.9601,111.9865,15700.0
2014-10-08 15:55:00,169.17,169.37,169.13,169.32,31600.0,111.9998,112.1322,111.9733,112.0991,31600.0
2014-10-09 09:30:00,169.62,169.89,169.4,169.6,7400.0,112.2977,112.4765,112.1521,112.2845,7400.0
2014-10-09 09:35:00,169.73,170.4,169.61,170.3,17800.0,112.3705,112.8141,112.2911,112.7479,17800.0
2014-10-09 09:40:00,170.24,170.4,169.47,170.17,9500.0,112.7082,112.8141,112.1984,112.6618,9500.0
2014-10-09 09:45:00,170.15,170.15,169.71,170.05,12600.0,112.6486,112.6486,112.3573,112.5824,12600.0
2014-10-09 09:50:00,169.99,170.15,169.83,170.06,3400.0,112.5427,112.6486,112.4367,112.589,3400.0
2014-10-09 09:55:00,170.25,170.25,169.53,169.65,1200.0,112.7148,112.7148,112.2381,112.3176,1200.0
2014-10-09 10:00:00,169.57,169.93,169.57,169.77,3400.0,112.2646,112.5029,112.2646,112.397,3400.0
2014-10-09 10:05:00,169.73,170.1,169.56,170.07,3000.0,112.3705,112.6155,112.258,112.5956,3000.0
2014-10-09 10:10:00,170.04,170.2,169.86,170.09,2100.0,112.5758,112.6817,112.4566,112.6089,2100.0
2014-10-09 10:15:00,170.1,170.71,170.1,170.62,2700.0,112.6155,113.0194,112.6155,112.9598,2700.0
2014-10-09 10:20:00,170.69,170.79,170.58,170.6,1800.0,113.0061,113.0723,112.9333,112.9465,1800.0
2014-10-09 10:25:00,170.74,170.93,170.64,170.87,2200.0,113.0392,113.165,112.973,113.1253,2200.0
2014-10-09 10:30:00,170.75,170.75,170.49,170.68,3800.0,113.0458,113.0458,112.8737,112.9995,3800.0
2014-10-09 10:35:00,170.67,170.68,170.21,170.37,3200.0,112.9929,112.9995,112.6883,112.7943,3200.0
2014-10-09 10:40:00,170.23,170.32,170.09,170.32,2000.0,112.7016,112.7611,112.6089,112.7611,2000.0
2014-10-09 10:45:00,170.26,170.26,169.78,170.05,4600.0,112.7214,112.7214,112.4036,112.5824,4600.0
2014-10-09 10:50:00,170.05,170.12,169.83,169.87,1500.0,112.5824,112.6287,112.4367,112.4632,1500.0
2014-10-09 10:55:00,170.02,170.28,169.94,170.24,2400.0,112.5625,112.7347,112.5096,112.7082,2400.0
2014-10-09 11:00:00,170.38,170.38,170.17,170.17,5200.0,112.8009,112.8009,112.6618,112.6618,5200.0
2014-10-09 11:05:00,170.2,170.42,170.12,170.25,3800.0,112.6817,112.8274,112.6287,112.7148,3800.0
2014-10-09 11:10:00,170.24,170.36,170.17,170.29,6000.0,112.7082,112.7876,112.6618,112.7413,6000.0
2014-10-09 11:15:00,170.29,170.54,170.29,170.53,1700.0,112.7413,112.9068,112.7413,112.9002,1700.0
2014-10-09 11:20:00,170.61,170.66,170.35,170.35,2900.0,112.9531,112.9862,112.781,112.781,2900.0
2014-10-09 11:25:00,170.44,170.63,170.42,170.58,1300.0,112.8406,112.9664,112.8274,112.9333,1300.0
2014-10-09 11:30:00,170.61,170.61,170.39,170.52,6100.0,112.9531,112.9531,112.8075,112.8936,6100.0
2014-10-09 11:35:00,170.51,170.57,170.08,170.1,5600.0,112.8869,112.9267,112.6023,112.6155,5600.0
2014-10-09 11:40:00,170.11,170.16,169.78,169.78,1500.0,112.6221,112.6552,112.4036,112.4036,1500.0
2014-10-09 11:45:00,169.8,170.0,169.75,170.0,3800.0,112.4169,112.5493,112.3838,112.5493,3800.0
2014-10-09 11:50:00,169.97,169.97,169.68,169.74,2900.0,112.5294,112.5294,112.3374,112.3772,2900.0
2014-10-09 11:55:00,169.7,169.74,169.56,169.68,2200.0,112.3507,112.3772,112.258,112.3374,2200.0
2014-10-09 12:00:00,169.62,169.83,169.6,169.75,4200.0,112.2977,112.4367,112.2845,112.3838,4200.0
2014-10-09 12:05:00,169.63,169.69,169.53,169.53,2100.0,112.3043,112.3441,112.2381,112.2381,2100.0
2014-10-09 12:10:00,169.5,169.67,169.43,169.61,5700.0,112.2183,112.3308,112.1719,112.2911,5700.0
2014-10-09 12:15:00,169.61,169.72,169.46,169.63,5400.0,112.2911,112.3639,112.1918,112.3043,5400.0
2014-10-09 12:20:00,169.64,169.66,169.37,169.38,5100.0,112.311,112.3242,112.1322,112.1388,5100.0
2014-10-09 12:25:00,169.25,169.3,169.09,169.23,3100.0,112.0528,112.0859,111.9468,112.0395,3100.0
2014-10-09 12:30:00,169.15,169.44,169.14,169.43,3800.0,111.9865,112.1785,111.9799,112.1719,3800.0
2014-10-09 12:35:00,169.43,169.58,169.42,169.5,2200.0,112.1719,112.2712,112.1653,112.2183,2200.0
2014-10-09 12:40:00,169.55,169.76,169.55,169.69,1900.0,112.2514,112.3904,112.2514,112.3441,1900.0
2014-10-09 12:45:00,169.7,170.15,169.7,170.06,7600.0,112.3507,112.6486,112.3507,112.589,7600.0
2014-10-09 12:50:00,169.99,169.99,169.79,169.83,3400.0,112.5427,112.5427,112.4103,112.4367,3400.0
2014-10-09 12:55:00,169.7,169.94,169.61,169.94,2500.0,112.3507,112.5096,112.2911,112.5096,2500.0
2014-10-09 13:00:00,169.9,169.94,169.59,169.66,9500.0,112.4831,112.5096,112.2778,112.3242,9500.0
2014-10-09 13:05:00,169.67,169.73,169.52,169.52,2700.0,112.3308,112.3705,112.2315,112.2315,2700.0
2014-10-09 13:10:00,169.45,169.59,169.33,169.43,4200.0,112.1852,112.2778,112.1057,112.1719,4200.0
2014-10-09 13:15:00,169.4,169.74,169.27,169.6,3600.0,112.1521,112.3772,112.066,112.2845,3600.0
2014-10-09 13:20:00,169.47,170.15,169.47,170.15,3800.0,112.1984,112.6486,112.1984,112.6486,3800.0
2014-10-09 13:25:00,170.17,170.17,169.99,170.1,9600.0,112.6618,112.6618,112.5427,112.6155,9600.0
2014-10-09 13:30:00,170.06,170.08,169.82,170.06,7000.0,112.589,112.6023,112.4301,112.589,7000.0
2014-10-09 13:35:00,170.11,170.15,169.97,170.15,2200.0,112.6221,112.6486,112.5294,112.6486,2200.0
2014-10-09 13:40:00,170.07,170.13,170.06,170.12,1300.0,112.5956,112.6354,112.589,112.6287,1300.0
2014-10-09 13:45:00,170.18,170.18,169.8,169.8,3600.0,112.6685,112.6685,112.4169,112.4169,3600.0
2014-10-09 13:50:00,169.91,169.91,169.65,169.72,1800.0,112.4897,112.4897,112.3176,112.3639,1800.0
2014-10-09 13:55:00,169.68,169.97,169.68,169.82,1900.0,112.3374,112.5294,112.3374,112.4301,1900.0
2014-10-09 14:00:00,169.8,169.8,169.54,169.61,4900.0,112.4169,112.4169,112.2447,112.2911,4900.0
2014-10-09 14:05:00,169.64,169.66,169.52,169.52,4100.0,112.311,112.3242,112.2315,112.2315,4100.0
2014-10-09 14:10:00,169.53,169.59,169.47,169.51,4500.0,112.2381,112.2778,112.1984,112.2249,4500.0
2014-10-09 14:15:00,169.43,169.53,169.37,169.46,4300.0,112.1719,112.2381,112.1322,112.1918,4300.0
2014-10-09 14:20:00,169.52,169.52,169.38,169.47,6800.0,112.2315,112.2315,112.1388,112.1984,6800.0
2014-10-09 14:25:00,169.68,169.84,169.67,169.8,6000.0,112.3374,112.4434,112.3308,112.4169,6000.0
2014-10-09 14:30:00,169.7,169.74,169.38,169.53,6900.0,112.3507,112.3772,112.1388,112.2381,6900.0
2014-10-09 14:35:00,169.59,169.9,169.59,169.9,2900.0,112.2778,112.4831,112.2778,112.4831,2900.0
2014-10-09 14:40:00,169.83,169.89,169.7,169.7,2400.0,112.4367,112.4765,112.3507,112.3507,2400.0
2014-10-09 14:45:00,169.67,169.67,169.48,169.5,3900.0,112.3308,112.3308,112.205,112.2183,3900.0
2014-10-09 14:50:00,169.5,169.72,169.5,169.58,2700.0,112.2183,112.3639,112.2183,112.2712,2700.0
2014-10-09 14:55:00,169.56,169.56,169.32,169.32,2900.0,112.258,112.258,112.0991,112.0991,2900.0
2014-10-09 15:00:00,169.32,169.5,169.18,169.5,1900.0,112.0991,112.2183,112.0064,112.2183,1900.0
2014-10-09 15:05:00,169.51,169.61,169.29,169.29,3100.0,112.2249,112.2911,112.0792,112.0792,3100.0
2014-10-09 15:10:00,169.41,169.75,169.39,169.69,3200.0,112.1587,112.3838,112.1454,112.3441,3200.0
2014-10-09 15:15:00,169.65,169.88,169.59,169.77,1800.0,112.3176,112.4698,112.2778,112.397,1800.0
2014-10-09 15:20:00,169.84,169.84,169.59,169.74,4600.0,112.4434,112.4434,112.2778,112.3772,4600.0
2014-10-09 15:25:00,169.72,169.97,169.7,169.85,4500.0,112.3639,112.5294,112.3507,112.45,4500.0
2014-10-09 15:30:00,169.98,170.17,169.93,170.07,4800.0,112.5361,112.6618,112.5029,112.5956,4800.0
2014-10-09 15:35:00,170.06,170.27,170.06,170.14,4900.0,112.589,112.728,112.589,112.642,4900.0
2014-10-09 15:40:00,170.14,170.17,169.92,170.07,11800.0,112.642,112.6618,112.4963,112.5956,11800.0
2014-10-09 15:45:00,170.1,170.12,169.63,169.66,21600.0,112.6155,112.6287,112.3043,112.3242,21600.0
2014-10-09 15:50:00,169.63,169.79,169.58,169.72,15500.0,112.3043,112.4103,112.2712,112.3639,15500.0
2014-10-09 15:55:00,169.7,169.8,169.43,169.61,37900.0,112.3507,112.4169,112.1719,112.2911,37900.0
2014-10-10 09:30:00,170.03,170.33,169.5,170.28,14100.0,112.5692,112.7678,112.2183,112.7347,14100.0
2014-10-10 09:35:00,170.29,170.51,169.9,170.32,18400.0,112.7413,112.8869,112.4831,112.7611,18400.0
2014-10-10 09:40:00,169.93,170.07,169.74,170.05,3500.0,112.5029,112.5956,112.3772,112.5824,3500.0
2014-10-10 09:45:00,170.02,170.06,169.75,169.75,8100.0,112.5625,112.589,112.3838,112.3838,8100.0
2014-10-10 09:50:00,169.75,169.99,169.7,169.73,4600.0,112.3838,112.5427,112.3507,112.3705,4600.0
2014-10-10 09:55:00,169.68,169.81,169.68,169.7,8200.0,112.3374,112.4235,112.3374,112.3507,8200.0
2014-10-10 10:00:00,169.69,169.83,169.59,169.83,6500.0,112.3441,112.4367,112.2778,112.4367,6500.0
2014-10-10 10:05:00,169.76,169.99,169.64,169.8,5500.0,112.3904,112.5427,112.311,112.4169,5500.0
2014-10-10 10:10:00,169.87,169.89,169.78,169.8,5000.0,112.4632,112.4765,112.4036,112.4169,5000.0
2014-10-10 10:15:00,169.8,169.88,169.7,169.85,5500.0,112.4169,112.4698,112.3507,112.45,5500.0
2014-10-10 10:20:00,169.88,169.89,169.72,169.73,4500.0,112.4698,112.4765,112.3639,112.3705,4500.0
2014-10-10 10:25:00,169.8,169.85,169.62,169.85,4300.0,112.4169,112.45,112.2977,112.45,4300.0
2014-10-10 10:30:00,169.9,169.9,169.7,169.71,7100.0,112.4831,112.4831,112.3507,112.3573,7100.0
2014-10-10 10:35:00,169.68,169.8,169.62,169.66,3500.0,112.3374,112.4169,112.2977,112.3242,3500.0
2014-10-10 10:40:00,169.75,169.82,169.64,169.64,12900.0,112.3838,112.4301,112.311,112.311,12900.0
2014-10-10 10:45:00,169.65,169.72,169.55,169.62,10700.0,112.3176,112.3639,112.2514,112.2977,10700.0
2014-10-10 10:50:00,169.53,169.7,169.45,169.5,9500.0,112.2381,112.3507,112.1852,112.2183,9500.0
2014-10-10 10:55:00,169.5,169.7,169.41,169.44,4500.0,112.2183,112.3507,112.1587,112.1785,4500.0
2014-10-10 11:00:00,169.57,169.69,169.53,169.54,2300.0,112.2646,112.3441,112.2381,112.2447,2300.0
2014-10-10 11:05:00,169.53,169.65,169.42,169.56,3300.0,112.2381,112.3176,112.1653,112.258,3300.0
2014-10-10 11:10:00,169.52,169.52,169.4,169.48,600.0,112.2315,112.2315,112.1521,112.205,600.0
2014-10-10 11:15:00,169.45,169.45,169.0,169.02,3200.0,112.1852,112.1852,111.8872,111.9005,3200.0
2014-10-10 11:20:00,169.12,169.2,168.87,169.02,5500.0,111.9667,112.0196,111.8012,111.9005,5500.0
2014-10-10 11:25:00,168.96,169.15,168.96,169.13,1300.0,111.8608,111.9865,111.8608,111.9733,1300.0
2014-10-10 11:30:00,169.23,169.27,169.05,169.22,3600.0,112.0395,112.066,111.9203,112.0329,3600.0
2014-10-10 11:35:00,169.31,169.54,169.31,169.4,1600.0,112.0925,112.2447,112.0925,112.1521,1600.0
2014-10-10 11:40:00,169.2,169.5,169.2,169.49,800.0,112.0196,112.2183,112.0196,112.2116,800.0
2014-10-10 11:45:00,169.54,169.65,169.43,169.63,700.0,112.2447,112.3176,112.1719,112.3043,700.0
2014-10-10 11:50:00,169.69,169.8,169.54,169.75,2500.0,112.3441,112.4169,112.2447,112.3838,2500.0
2014-10-10 11:55:00,169.61,169.76,169.5,169.68,1900.0,112.2911,112.3904,112.2183,112.3374,1900.0
2014-10-10 12:00:00,169.82,169.82,169.61,169.7,11800.0,112.4301,112.4301,112.2911,112.3507,11800.0
2014-10-10 12:05:00,169.71,169.71,169.47,169.47,3000.0,112.3573,112.3573,112.1984,112.1984,3000.0
2014-10-10 12:10:00,169.58,169.7,169.56,169.69,1300.0,112.2712,112.3507,112.258,112.3441,1300.0
2014-10-10 12:15:00,169.58,169.68,169.56,169.61,1600.0,112.2712,112.3374,112.258,112.2911,1600.0
2014-10-10 12:20:00,169.55,169.74,169.47,169.62,15400.0,112.2514,112.3772,112.1984,112.2977,15400.0
2014-10-10 12:25:00,169.63,169.7,169.6,169.62,4600.0,112.3043,112.3507,112.2845,112.2977,4600.0
2014-10-10 12:30:00,169.69,169.82,169.69,169.79,11500.0,112.3441,112.4301,112.3441,112.4103,11500.0
2014-10-10 12:35:00,169.81,169.81,169.53,169.62,2900.0,112.4235,112.4235,112.2381,112.2977,2900.0
2014-10-10 12:40:00,169.7,169.73,169.62,169.62,4400.0,112.3507,112.3705,112.2977,112.2977,4400.0
2014-10-10 12:45:00,169.68,169.71,169.68,169.7,800.0,112.3374,112.3573,112.3374,112.3507,800.0
2014-10-10 12:50:00,169.73,169.73,169.44,169.44,2000.0,112.3705,112.3705,112.1785,112.1785,2000.0
2014-10-10 12:55:00,169.61,169.66,169.48,169.48,2500.0,112.2911,112.3242,112.205,112.205,2500.0
2014-10-10 13:00:00,169.52,169.52,169.41,169.49,1900.0,112.2315,112.2315,112.1587,112.2116,1900.0
2014-10-10 13:05:00,169.52,169.52,169.44,169.47,600.0,112.2315,112.2315,112.1785,112.1984,600.0
2014-10-10 13:10:00,169.5,169.69,169.5,169.6,2400.0,112.2183,112.3441,112.2183,112.2845,2400.0
2014-10-10 13:15:00,169.59,169.65,169.55,169.61,1800.0,112.2778,112.3176,112.2514,112.2911,1800.0
2014-10-10 13:20:00,169.64,169.7,169.6,169.7,2400.0,112.311,112.3507,112.2845,112.3507,2400.0
2014-10-10 13:25:00,169.7,169.71,169.59,169.7,2900.0,112.3507,112.3573,112.2778,112.3507,2900.0
2014-10-10 13:30:00,169.7,169.7,169.64,169.66,1900.0,112.3507,112.3507,112.311,112.3242,1900.0
2014-10-10 13:35:00,169.7,169.76,169.66,169.7,7600.0,112.3507,112.3904,112.3242,112.3507,7600.0
2014-10-10 13:40:00,169.7,169.74,169.65,169.7,6000.0,112.3507,112.3772,112.3176,112.3507,6000.0
2014-10-10 13:45:00,169.65,169.7,169.56,169.7,2000.0,112.3176,112.3507,112.258,112.3507,2000.0
2014-10-10 13:50:00,169.7,169.75,169.58,169.73,5600.0,112.3507,112.3838,112.2712,112.3705,5600.0
2014-10-10 13:55:00,169.7,169.7,169.66,169.67,2300.0,112.3507,112.3507,112.3242,112.3308,2300.0
2014-10-10 14:00:00,169.7,169.74,169.64,169.71,7700.0,112.3507,112.3772,112.311,112.3573,7700.0
2014-10-10 14:05:00,169.7,169.74,169.58,169.62,3000.0,112.3507,112.3772,112.2712,112.2977,3000.0
2014-10-10 14:10:00,169.68,169.8,169.64,169.64,1600.0,112.3374,112.4169,112.311,112.311,1600.0
2014-10-10 14:15:00,169.71,169.71,169.64,169.66,1400.0,112.3573,112.3573,112.311,112.3242,1400.0
2014-10-10 14:20:00,169.7,169.74,169.64,169.7,4000.0,112.3507,112.3772,112.311,112.3507,4000.0
2014-10-10 14:25:00,169.7,169.75,169.64,169.7,3100.0,112.3507,112.3838,112.311,112.3507,3100.0
2014-10-10 14:30:00,169.69,169.71,169.61,169.63,1300.0,112.3441,112.3573,112.2911,112.3043,1300.0
2014-10-10 14:35:00,169.59,169.64,169.52,169.56,2600.0,112.2778,112.311,112.2315,112.258,2600.0
2014-10-10 14:40:00,169.53,169.53,169.37,169.37,1000.0,112.2381,112.2381,112.1322,112.1322,1000.0
2014-10-10 14:45:00,169.47,169.6,169.47,169.57,1100.0,112.1984,112.2845,112.1984,112.2646,1100.0
2014-10-10 14:50:00,169.59,169.71,169.58,169.58,3600.0,112.2778,112.3573,112.2712,112.2712,3600.0
2014-10-10 14:55:00,169.51,169.52,169.45,169.45,1200.0,112.2249,112.2315,112.1852,112.1852,1200.0
2014-10-10 15:00:00,169.57,169.64,169.44,169.47,2400.0,112.2646,112.311,112.1785,112.1984,2400.0
2014-10-10 15:05:00,169.45,169.52,169.37,169.48,1400.0,112.1852,112.2315,112.1322,112.205,1400.0
2014-10-10 15:10:00,169.42,169.52,169.33,169.38,3900.0,112.1653,112.2315,112.1057,112.1388,3900.0
2014-10-10 15:15:00,169.35,169.48,169.31,169.37,3200.0,112.119,112.205,112.0925,112.1322,3200.0
2014-10-10 15:20:00,169.44,169.44,169.37,169.43,600.0,112.1785,112.1785,112.1322,112.1719,600.0
2014-10-10 15:25:00,169.49,169.49,169.31,169.35,10900.0,112.2116,112.2116,112.0925,112.119,10900.0
2014-10-10 15:30:00,169.41,169.42,169.1,169.1,8300.0,112.1587,112.1653,111.9534,111.9534,8300.0
2014-10-10 15:35:00,169.05,169.13,169.04,169.1,6600.0,111.9203,111.9733,111.9137,111.9534,6600.0
2014-10-10 15:40:00,169.09,169.13,168.97,168.97,10800.0,111.9468,111.9733,111.8674,111.8674,10800.0
2014-10-10 15:45:00,168.98,168.99,168.59,168.59,9600.0,111.874,111.8806,111.6158,111.6158,9600.0
2014-10-10 15:50:00,168.59,168.75,168.54,168.55,22000.0,111.6158,111.7217,111.5827,111.5893,22000.0
2014-10-10 15:55:00,168.55,168.58,168.41,168.44,23500.0,111.5893,111.6092,111.4966,111.5165,23500.0
2014-10-13 09:30:00,168.53,169.4,168.53,169.4,12600.0,111.5761,112.1521,111.5761,112.1521,12600.0
2014-10-13 09:35:00,169.23,169.23,168.96,168.96,3300.0,112.0395,112.0395,111.8608,111.8608,3300.0
2014-10-13 09:40:00,169.06,169.06,168.67,168.93,5000.0,111.927,111.927,111.6688,111.8409,5000.0
2014-10-13 09:45:00,169.01,169.02,168.84,168.92,7200.0,111.8939,111.9005,111.7813,111.8343,7200.0
2014-10-13 09:50:00,168.92,169.07,168.92,169.06,4600.0,111.8343,111.9336,111.8343,111.927,4600.0
2014-10-13 09:55:00,169.0,169.24,168.74,169.09,7900.0,111.8872,112.0461,111.7151,111.9468,7900.0
2014-10-13 10:00:00,169.15,169.26,169.08,169.26,12500.0,111.9865,112.0594,111.9402,112.0594,12500.0
2014-10-13 10:05:00,169.43,169.44,169.11,169.11,2000.0,112.1719,112.1785,111.9601,111.9601,2000.0
2014-10-13 10:10:00,169.07,169.21,168.99,169.1,2800.0,111.9336,112.0263,111.8806,111.9534,2800.0
2014-10-13 10:15:00,169.07,169.14,168.75,168.8,9500.0,111.9336,111.9799,111.7217,111.7548,9500.0
2014-10-13 10:20:00,168.72,169.03,168.72,168.81,3800.0,111.7019,111.9071,111.7019,111.7614,3800.0
2014-10-13 10:25:00,168.91,168.97,168.71,168.72,6100.0,111.8277,111.8674,111.6952,111.7019,6100.0
2014-10-13 10:30:00,168.58,168.88,168.58,168.84,7100.0,111.6092,111.8078,111.6092,111.7813,7100.0
2014-10-13 10:35:00,168.84,168.84,168.66,168.79,8100.0,111.7813,111.7813,111.6621,111.7482,8100.0
2014-10-13 10:40:00,168.76,168.8,168.52,168.55,6100.0,111.7283,111.7548,111.5695,111.5893,6100.0
2014-10-13 10:45:00,168.58,168.7,168.52,168.63,4500.0,111.6092,111.6886,111.5695,111.6423,4500.0
2014-10-13 10:50:00,168.59,168.82,168.5,168.78,7300.0,111.6158,111.7681,111.5562,111.7416,7300.0
2014-10-13 10:55:00,168.74,168.8,168.63,168.78,4000.0,111.7151,111.7548,111.6423,111.7416,4000.0
2014-10-13 11:00:00,168.78,169.01,168.74,168.97,3400.0,111.7416,111.8939,111.7151,111.8674,3400.0
2014-10-13 11:05:00,169.06,169.18,168.87,168.91,9300.0,111.927,112.0064,111.8012,111.8277,9300.0
2014-10-13 11:10:00,168.86,168.97,168.64,168.76,18000.0,111.7945,111.8674,111.6489,111.7283,18000.0
2014-10-13 11:15:00,168.77,168.99,168.68,168.72,13400.0,111.735,111.8806,111.6754,111.7019,13400.0
2014-10-13 11:20:00,168.77,168.91,168.69,168.74,19100.0,111.735,111.8277,111.682,111.7151,19100.0
2014-10-13 11:25:00,168.75,168.75,168.47,168.48,14600.0,111.7217,111.7217,111.5363,111.543,14600.0
2014-10-13 11:30:00,168.59,168.61,168.42,168.42,8300.0,111.6158,111.629,111.5032,111.5032,8300.0
2014-10-13 11:35:00,168.37,168.37,168.0,168.22,4000.0,111.4701,111.4701,111.2252,111.3708,4000.0
2014-10-13 11:40:00,168.37,168.57,168.37,168.48,1300.0,111.4701,111.6026,111.4701,111.543,1300.0
2014-10-13 11:45:00,168.51,168.63,168.48,168.48,4000.0,111.5628,111.6423,111.543,111.543,4000.0
2014-10-13 11:50:00,168.53,168.71,168.51,168.68,4900.0,111.5761,111.6952,111.5628,111.6754,4900.0
2014-10-13 11:55:00,168.7,168.78,168.68,168.7,4300.0,111.6886,111.7416,111.6754,111.6886,4300.0
2014-10-13 12:00:00,168.75,168.95,168.75,168.83,20400.0,111.7217,111.8541,111.7217,111.7747,20400.0
2014-10-13 12:05:00,168.83,168.89,168.67,168.67,3200.0,111.7747,111.8144,111.6688,111.6688,3200.0
2014-10-13 12:10:00,168.71,168.88,168.71,168.76,4800.0,111.6952,111.8078,111.6952,111.7283,4800.0
2014-10-13 12:15:00,168.74,169.28,168.71,169.2,7300.0,111.7151,112.0726,111.6952,112.0196,7300.0
2014-10-13 12:20:00,169.2,169.47,169.18,169.41,1100.0,112.0196,112.1984,112.0064,112.1587,1100.0
2014-10-13 12:25:00,169.46,169.59,169.3,169.53,2300.0,112.1918,112.2778,112.0859,112.2381,2300.0
2014-10-13 12:30:00,169.71,169.76,169.62,169.76,2100.0,112.3573,112.3904,112.2977,112.3904,2100.0
2014-10-13 12:35:00,169.77,169.94,169.72,169.8,2300.0,112.397,112.5096,112.3639,112.4169,2300.0
2014-10-13 12:40:00,169.89,170.08,169.76,170.06,2700.0,112.4765,112.6023,112.3904,112.589,2700.0
2014-10-13 12:45:00,169.98,170.21,169.98,170.21,1300.0,112.5361,112.6883,112.5361,112.6883,1300.0
2014-10-13 12:50:00,169.96,169.96,169.82,169.89,1500.0,112.5228,112.5228,112.4301,112.4765,1500.0
2014-10-13 12:55:00,169.89,169.92,169.86,169.92,400.0,112.4765,112.4963,112.4566,112.4963,400.0
2014-10-13 13:00:00,169.88,169.88,169.82,169.82,1700.0,112.4698,112.4698,112.4301,112.4301,1700.0
2014-10-13 13:05:00,169.87,169.87,169.69,169.69,1200.0,112.4632,112.4632,112.3441,112.3441,1200.0
2014-10-13 13:10:00,169.67,169.67,169.4,169.57,3200.0,112.3308,112.3308,112.1521,112.2646,3200.0
2014-10-13 13:15:00,169.5,169.57,169.5,169.55,800.0,112.2183,112.2646,112.2183,112.2514,800.0
2014-10-13 13:20:00,169.54,169.63,169.5,169.61,1200.0,112.2447,112.3043,112.2183,112.2911,1200.0
2014-10-13 13:25:00,169.58,169.76,169.58,169.65,1100.0,112.2712,112.3904,112.2712,112.3176,1100.0
2014-10-13 13:30:00,169.64,169.64,169.58,169.61,1100.0,112.311,112.311,112.2712,112.2911,1100.0
2014-10-13 13:35:00,169.66,169.84,169.66,169.74,1300.0,112.3242,112.4434,112.3242,112.3772,1300.0
2014-10-13 13:40:00,169.8,169.88,169.74,169.74,2900.0,112.4169,112.4698,112.3772,112.3772,2900.0
2014-10-13 13:45:00,169.74,169.76,169.65,169.74,800.0,112.3772,112.3904,112.3176,112.3772,800.0
2014-10-13 13:50:00,169.68,169.68,169.54,169.58,400.0,112.3374,112.3374,112.2447,112.2712,400.0
2014-10-13 13:55:00,169.56,169.56,169.38,169.5,800.0,112.258,112.258,112.1388,112.2183,800.0
2014-10-13 14:00:00,169.52,169.59,169.44,169.49,9100.0,112.2315,112.2778,112.1785,112.2116,9100.0
2014-10-13 14:05:00,169.56,169.63,169.49,169.63,1300.0,112.258,112.3043,112.2116,112.3043,1300.0
2014-10-13 14:10:00,169.63,169.71,169.59,169.6,3700.0,112.3043,112.3573,112.2778,112.2845,3700.0
2014-10-13 14:15:00,169.62,169.62,169.46,169.46,1900.0,112.2977,112.2977,112.1918,112.1918,1900.0
2014-10-13 14:20:00,169.45,169.53,169.41,169.44,4100.0,112.1852,112.2381,112.1587,112.1785,4100.0
2014-10-13 14:25:00,169.52,169.79,169.52,169.78,2600.0,112.2315,112.4103,112.2315,112.4036,2600.0
2014-10-13 14:30:00,169.82,169.84,169.7,169.72,2400.0,112.4301,112.4434,112.3507,112.3639,2400.0
2014-10-13 14:35:00,169.72,169.72,169.63,169.67,1800.0,112.3639,112.3639,112.3043,112.3308,1800.0
2014-10-13 14:40:00,169.69,169.69,169.56,169.57,7500.0,112.3441,112.3441,112.258,112.2646,7500.0
2014-10-13 14:45:00,169.56,169.61,169.52,169.59,4400.0,112.258,112.2911,112.2315,112.2778,4400.0
2014-10-13 14:50:00,169.55,169.63,169.43,169.43,4900.0,112.2514,112.3043,112.1719,112.1719,4900.0
2014-10-13 14:55:00,169.42,169.45,169.4,169.42,2900.0,112.1653,112.1852,112.1521,112.1653,2900.0
2014-10-13 15:00:00,169.51,169.53,169.45,169.45,3600.0,112.2249,112.2381,112.1852,112.1852,3600.0
2014-10-13 15:05:00,169.48,169.5,169.42,169.42,2900.0,112.205,112.2183,112.1653,112.1653,2900.0
2014-10-13 15:10:00,169.39,169.55,169.39,169.52,3900.0,112.1454,112.2514,112.1454,112.2315,3900.0
2014-10-13 15:15:00,169.51,169.51,169.29,169.3,2800.0,112.2249,112.2249,112.0792,112.0859,2800.0
2014-10-13 15:20:00,169.32,169.32,169.12,169.16,3300.0,112.0991,112.0991,111.9667,111.9932,3300.0
2014-10-13 15:25:00,169.22,169.33,169.2,169.22,3000.0,112.0329,112.1057,112.0196,112.0329,3000.0
2014-10-13 15:30:00,169.2,169.2,168.39,168.84,11200.0,112.0196,112.0196,111.4834,111.7813,11200.0
2014-10-13 15:35:00,168.76,168.86,168.54,168.57,6000.0,111.7283,111.7945,111.5827,111.6026,6000.0
2014-10-13 15:40:00,168.47,168.71,168.31,168.34,17900.0,111.5363,111.6952,111.4304,111.4503,17900.0
2014-10-13 15:45:00,168.38,168.4,168.1,168.3,27200.0,111.4768,111.49,111.2914,111.4238,27200.0
2014-10-13 15:50:00,168.28,168.48,168.23,168.38,44800.0,111.4106,111.543,111.3775,111.4768,44800.0
2014-10-13 15:55:00,168.38,168.38,168.28,168.29,25600.0,111.4768,111.4768,111.4106,111.4172,25600.0
2014-10-14 09:30:00,168.23,169.03,168.04,169.03,8600.0,111.3775,111.9071,111.2517,111.9071,8600.0
2014-10-14 09:35:00,169.07,170.66,169.06,170.66,6000.0,111.9336,112.9862,111.927,112.9862,6000.0
2014-10-14 09:40:00,170.67,170.67,169.93,170.59,6200.0,112.9929,112.9929,112.5029,112.9399,6200.0
2014-10-14 09:45:00,170.59,170.77,170.31,170.32,4200.0,112.9399,113.0591,112.7545,112.7611,4200.0
2014-10-14 09:50:00,170.51,170.52,170.04,170.37,4900.0,112.8869,112.8936,112.5758,112.7943,4900.0
2014-10-14 09:55:00,170.41,171.52,170.41,171.37,16800.0,112.8207,113.5556,112.8207,113.4563,16800.0
2014-10-14 10:00:00,171.28,171.28,170.78,170.83,10600.0,113.3967,113.3967,113.0657,113.0988,10600.0
2014-10-14 10:05:00,170.8,171.13,170.7,171.05,33400.0,113.0789,113.2974,113.0127,113.2444,33400.0
2014-10-14 10:10:00,171.02,171.14,170.8,170.8,11000.0,113.2246,113.304,113.0789,113.0789,11000.0
2014-10-14 10:15:00,170.76,171.03,170.68,170.68,6300.0,113.0525,113.2312,112.9995,112.9995,6300.0
2014-10-14 10:20:00,170.77,171.16,170.7,170.86,10100.0,113.0591,113.3173,113.0127,113.1187,10100.0
2014-10-14 10:25:00,170.92,171.2,170.91,171.08,13500.0,113.1584,113.3438,113.1518,113.2643,13500.0
2014-10-14 10:30:00,171.18,171.19,170.55,170.6,10900.0,113.3305,113.3371,112.9134,112.9465,10900.0
2014-10-14 10:35:00,170.61,170.93,170.61,170.84,8900.0,112.9531,113.165,112.9531,113.1054,8900.0
2014-10-14 10:40:00,170.73,171.29,170.73,171.16,7700.0,113.0326,113.4033,113.0326,113.3173,7700.0
2014-10-14 10:45:00,171.14,171.28,171.07,171.23,3700.0,113.304,113.3967,113.2577,113.3636,3700.0
2014-10-14 10:50:00,171.23,171.28,170.86,171.13,6200.0,113.3636,113.3967,113.1187,113.2974,6200.0
2014-10-14 10:55:00,171.09,171.22,171.05,171.12,3500.0,113.2709,113.357,113.2444,113.2908,3500.0
2014-10-14 11:00:00,171.1,171.27,171.08,171.27,5500.0,113.2776,113.3901,113.2643,113.3901,5500.0
2014-10-14 11:05:00,171.15,171.38,171.15,171.25,10000.0,113.3107,113.4629,113.3107,113.3769,10000.0
2014-10-14 11:10:00,171.33,171.49,171.33,171.42,12900.0,113.4298,113.5358,113.4298,113.4894,12900.0
2014-10-14 11:15:00,171.42,171.7,171.4,171.56,18100.0,113.4894,113.6748,113.4762,113.5821,18100.0
2014-10-14 11:20:00,171.58,171.65,171.49,171.53,9200.0,113.5953,113.6417,113.5358,113.5622,9200.0
2014-10-14 11:25:00,171.54,171.54,171.08,171.08,5600.0,113.5689,113.5689,113.2643,113.2643,5600.0
2014-10-14 11:30:00,171.14,171.16,170.85,171.13,6300.0,113.304,113.3173,113.112,113.2974,6300.0
2014-10-14 11:35:00,171.07,171.24,171.03,171.11,9100.0,113.2577,113.3702,113.2312,113.2842,9100.0
2014-10-14 11:40:00,171.02,171.13,170.98,171.05,1800.0,113.2246,113.2974,113.1981,113.2444,1800.0
2014-10-14 11:45:00,171.13,171.14,170.93,170.95,1800.0,113.2974,113.304,113.165,113.1782,1800.0
2014-10-14 11:50:00,170.92,170.95,170.86,170.95,1100.0,113.1584,113.1782,113.1187,113.1782,1100.0
2014-10-14 11:55:00,170.95,170.99,170.7,170.7,2600.0,113.1782,113.2047,113.0127,113.0127,2600.0
2014-10-14 12:00:00,170.72,171.13,170.69,170.99,3000.0,113.026,113.2974,113.0061,113.2047,3000.0
2014-10-14 12:05:00,171.0,171.25,171.0,171.25,3500.0,113.2113,113.3769,113.2113,113.3769,3500.0
2014-10-14 12:10:00,171.25,171.3,171.16,171.3,1900.0,113.3769,113.41,113.3173,113.41,1900.0
2014-10-14 12:15:00,171.28,171.28,171.03,171.09,3400.0,113.3967,113.3967,113.2312,113.2709,3400.0
2014-10-14 12:20:00,171.1,171.2,170.95,171.2,3200.0,113.2776,113.3438,113.1782,113.3438,3200.0
2014-10-14 12:25:00,171.22,171.28,171.15,171.15,1100.0,113.357,113.3967,113.3107,113.3107,1100.0
2014-10-14 12:30:00,171.12,171.17,170.98,171.17,3000.0,113.2908,113.3239,113.1981,113.3239,3000.0
2014-10-14 12:35:00,171.17,171.17,170.9,171.08,3500.0,113.3239,113.3239,113.1451,113.2643,3500.0
2014-10-14 12:40:00,171.0,171.2,170.95,171.19,7100.0,113.2113,113.3438,113.1782,113.3371,7100.0
2014-10-14 12:45:00,171.16,171.26,171.07,171.15,9100.0,113.3173,113.3835,113.2577,113.3107,9100.0
2014-10-14 12:50:00,171.16,171.2,171.05,171.05,2900.0,113.3173,113.3438,113.2444,113.2444,2900.0
2014-10-14 12:55:00,171.05,171.09,170.89,171.06,2600.0,113.2444,113.2709,113.1385,113.2511,2600.0
2014-10-14 13:00:00,171.06,171.24,171.05,171.22,2900.0,113.2511,113.3702,113.2444,113.357,2900.0
2014-10-14 13:05:00,171.22,171.25,171.06,171.12,2100.0,113.357,113.3769,113.2511,113.2908,2100.0
2014-10-14 13:10:00,171.13,171.25,171.13,171.25,1600.0,113.2974,113.3769,113.2974,113.3769,1600.0
2014-10-14 13:15:00,171.23,171.33,170.96,171.08,4800.0,113.3636,113.4298,113.1849,113.2643,4800.0
2014-10-14 13:20:00,171.08,171.24,171.06,171.17,2900.0,113.2643,113.3702,113.2511,113.3239,2900.0
2014-10-14 13:25:00,171.21,171.22,171.06,171.06,2300.0,113.3504,113.357,113.2511,113.2511,2300.0
2014-10-14 13:30:00,170.98,171.13,170.94,171.03,23100.0,113.1981,113.2974,113.1716,113.2312,23100.0
2014-10-14 13:35:00,171.02,171.11,171.02,171.05,1800.0,113.2246,113.2842,113.2246,113.2444,1800.0
2014-10-14 13:40:00,171.08,171.22,171.05,171.05,2800.0,113.2643,113.357,113.2444,113.2444,2800.0
2014-10-14 13:45:00,171.01,171.2,170.92,171.2,2700.0,113.218,113.3438,113.1584,113.3438,2700.0
2014-10-14 13:50:00,171.15,171.31,171.12,171.31,1900.0,113.3107,113.4166,113.2908,113.4166,1900.0
2014-10-14 13:55:00,171.33,171.41,171.19,171.31,5300.0,113.4298,113.4828,113.3371,113.4166,5300.0
2014-10-14 14:00:00,171.39,171.44,171.21,171.26,6300.0,113.4695,113.5027,113.3504,113.3835,6300.0
2014-10-14 14:05:00,171.28,171.3,171.12,171.21,1500.0,113.3967,113.41,113.2908,113.3504,1500.0
2014-10-14 14:10:00,171.24,171.39,171.23,171.31,3800.0,113.3702,113.4695,113.3636,113.4166,3800.0
2014-10-14 14:15:00,171.22,171.34,171.08,171.25,3600.0,113.357,113.4364,113.2643,113.3769,3600.0
2014-10-14 14:20:00,171.25,171.27,171.13,171.13,3900.0,113.3769,113.3901,113.2974,113.2974,3900.0
2014-10-14 14:25:00,171.19,171.23,171.11,171.23,2000.0,113.3371,113.3636,113.2842,113.3636,2000.0
2014-10-14 14:30:00,171.16,171.3,171.04,171.05,7300.0,113.3173,113.41,113.2378,113.2444,7300.0
2014-10-14 14:35:00,170.96,171.27,170.95,171.23,3300.0,113.1849,113.3901,113.1782,113.3636,3300.0
2014-10-14 14:40:00,171.27,171.31,171.17,171.25,4200.0,113.3901,113.4166,113.3239,113.3769,4200.0
2014-10-14 14:45:00,171.25,171.3,168.31,171.11,9300.0,113.3769,113.41,111.4304,113.2842,9300.0
2014-10-14 14:50:00,171.13,171.13,170.88,170.95,6900.0,113.2974,113.2974,113.1319,113.1782,6900.0
2014-10-14 14:55:00,171.01,171.09,170.91,170.99,2900.0,113.218,113.2709,113.1518,113.2047,2900.0
2014-10-14 15:00:00,170.97,171.12,170.46,170.68,8200.0,113.1915,113.2908,112.8538,112.9995,8200.0
2014-10-14 15:05:00,170.59,170.65,170.41,170.53,7200.0,112.9399,112.9796,112.8207,112.9002,7200.0
2014-10-14 15:10:00,170.57,170.77,170.54,170.62,6300.0,112.9267,113.0591,112.9068,112.9598,6300.0
2014-10-14 15:15:00,170.62,170.62,170.22,170.24,5900.0,112.9598,112.9598,112.6949,112.7082,5900.0
2014-10-14 15:20:00,170.14,170.29,169.96,170.29,7200.0,112.642,112.7413,112.5228,112.7413,7200.0
2014-10-14 15:25:00,170.31,170.48,170.22,170.41,2400.0,112.7545,112.8671,112.6949,112.8207,2400.0
2014-10-14 15:30:00,170.47,170.47,170.1,170.28,7000.0,112.8605,112.8605,112.6155,112.7347,7000.0
2014-10-14 15:35:00,170.26,170.92,170.26,170.92,5500.0,112.7214,113.1584,112.7214,113.1584,5500.0
2014-10-14 15:40:00,171.03,171.11,170.96,170.98,46300.0,113.2312,113.2842,113.1849,113.1981,46300.0
2014-10-14 15:45:00,170.96,170.99,170.68,170.73,12200.0,113.1849,113.2047,112.9995,113.0326,12200.0
2014-10-14 15:50:00,170.74,170.81,170.64,170.7,11300.0,113.0392,113.0856,112.973,113.0127,11300.0
2014-10-14 15:55:00,170.62,170.86,170.59,170.8,23300.0,112.9598,113.1187,112.9399,113.0789,23300.0
2014-10-15 09:30:00,169.62,169.93,168.98,169.92,800.0,112.2977,112.5029,111.874,112.4963,800.0
2014-10-15 09:35:00,169.58,170.5,168.33,168.33,20400.0,112.2712,112.8803,111.4437,111.4437,20400.0
2014-10-15 09:40:00,168.31,169.02,168.31,168.39,10300.0,111.4304,111.9005,111.4304,111.4834,10300.0
2014-10-15 09:45:00,168.39,168.54,167.95,168.4,11300.0,111.4834,111.5827,111.1921,111.49,11300.0
2014-10-15 09:50:00,168.45,169.22,168.33,169.0,8800.0,111.5231,112.0329,111.4437,111.8872,8800.0
2014-10-15 09:55:00,168.91,169.35,168.89,169.07,23400.0,111.8277,112.119,111.8144,111.9336,23400.0
2014-10-15 10:00:00,168.88,169.73,168.86,169.54,35900.0,111.8078,112.3705,111.7945,112.2447,35900.0
2014-10-15 10:05:00,169.64,169.9,169.43,169.9,17100.0,112.311,112.4831,112.1719,112.4831,17100.0
2014-10-15 10:10:00,169.6,170.0,169.48,170.0,13800.0,112.2845,112.5493,112.205,112.5493,13800.0
2014-10-15 10:15:00,170.0,170.0,169.75,169.89,2200.0,112.5493,112.5493,112.3838,112.4765,2200.0
2014-10-15 10:20:00,169.85,170.0,169.59,169.99,2300.0,112.45,112.5493,112.2778,112.5427,2300.0
2014-10-15 10:25:00,170.06,170.52,170.06,170.35,1200.0,112.589,112.8936,112.589,112.781,1200.0
2014-10-15 10:30:00,170.23,170.23,169.75,169.75,1300.0,112.7016,112.7016,112.3838,112.3838,1300.0
2014-10-15 10:35:00,169.87,170.06,169.6,169.82,5800.0,112.4632,112.589,112.2845,112.4301,5800.0
2014-10-15 10:40:00,169.73,169.83,169.56,169.76,5000.0,112.3705,112.4367,112.258,112.3904,5000.0
2014-10-15 10:45:00,169.81,169.81,169.33,169.54,15200.0,112.4235,112.4235,112.1057,112.2447,15200.0
2014-10-15 10:50:00,169.49,169.98,169.49,169.67,10000.0,112.2116,112.5361,112.2116,112.3308,10000.0
2014-10-15 10:55:00,169.56,169.95,169.46,169.92,9200.0,112.258,112.5162,112.1918,112.4963,9200.0
2014-10-15 11:00:00,169.9,170.08,169.59,170.0,3000.0,112.4831,112.6023,112.2778,112.5493,3000.0
2014-10-15 11:05:00,170.03,170.36,169.97,170.22,3800.0,112.5692,112.7876,112.5294,112.6949,3800.0
2014-10-15 11:10:00,170.23,170.25,169.8,169.88,3100.0,112.7016,112.7148,112.4169,112.4698,3100.0
2014-10-15 11:15:00,169.86,169.86,169.66,169.81,1800.0,112.4566,112.4566,112.3242,112.4235,1800.0
2014-10-15 11:20:00,169.69,169.89,169.53,169.75,6500.0,112.3441,112.4765,112.2381,112.3838,6500.0
2014-10-15 11:25:00,169.83,170.16,169.64,169.66,6000.0,112.4367,112.6552,112.311,112.3242,6000.0
2014-10-15 11:30:00,169.73,170.06,169.73,169.95,11700.0,112.3705,112.589,112.3705,112.5162,11700.0
2014-10-15 11:35:00,169.92,170.33,169.89,170.27,2700.0,112.4963,112.7678,112.4765,112.728,2700.0
2014-10-15 11:40:00,170.15,170.22,169.9,169.9,2200.0,112.6486,112.6949,112.4831,112.4831,2200.0
2014-10-15 11:45:00,169.74,169.87,169.5,169.76,5300.0,112.3772,112.4632,112.2183,112.3904,5300.0
2014-10-15 11:50:00,169.68,169.97,169.59,169.97,2600.0,112.3374,112.5294,112.2778,112.5294,2600.0
2014-10-15 11:55:00,169.92,170.12,169.86,170.12,1700.0,112.4963,112.6287,112.4566,112.6287,1700.0
2014-10-15 12:00:00,170.08,170.47,170.08,170.47,3300.0,112.6023,112.8605,112.6023,112.8605,3300.0
2014-10-15 12:05:00,170.3,170.67,170.3,170.67,3800.0,112.7479,112.9929,112.7479,112.9929,3800.0
2014-10-15 12:10:00,170.58,170.83,170.39,170.5,7100.0,112.9333,113.0988,112.8075,112.8803,7100.0
2014-10-15 12:15:00,170.59,170.71,170.38,170.61,8000.0,112.9399,113.0194,112.8009,112.9531,8000.0
2014-10-15 12:20:00,170.76,170.91,170.67,170.67,2100.0,113.0525,113.1518,112.9929,112.9929,2100.0
2014-10-15 12:25:00,170.79,170.79,170.43,170.47,2500.0,113.0723,113.0723,112.834,112.8605,2500.0
2014-10-15 12:30:00,170.51,170.95,170.46,170.84,2800.0,112.8869,113.1782,112.8538,113.1054,2800.0
2014-10-15 12:35:00,170.91,170.96,170.41,170.58,3700.0,113.1518,113.1849,112.8207,112.9333,3700.0
2014-10-15 12:40:00,170.52,170.52,170.14,170.22,4300.0,112.8936,112.8936,112.642,112.6949,4300.0
2014-10-15 12:45:00,170.27,170.56,170.27,170.44,1700.0,112.728,112.92,112.728,112.8406,1700.0
2014-10-15 12:50:00,170.37,170.37,170.0,170.34,5500.0,112.7943,112.7943,112.5493,112.7744,5500.0
2014-10-15 12:55:00,170.46,170.51,170.06,170.13,10000.0,112.8538,112.8869,112.589,112.6354,10000.0
2014-10-15 13:00:00,170.24,170.37,170.11,170.27,1400.0,112.7082,112.7943,112.6221,112.728,1400.0
2014-10-15 13:05:00,170.22,170.28,170.01,170.19,2300.0,112.6949,112.7347,112.5559,112.6751,2300.0
2014-10-15 13:10:00,170.17,170.3,169.89,170.0,5200.0,112.6618,112.7479,112.4765,112.5493,5200.0
2014-10-15 13:15:00,169.9,169.93,169.6,169.8,7800.0,112.4831,112.5029,112.2845,112.4169,7800.0
2014-10-15 13:20:00,169.74,169.82,169.45,169.78,14900.0,112.3772,112.4301,112.1852,112.4036,14900.0
2014-10-15 13:25:00,169.73,169.9,169.56,169.83,17300.0,112.3705,112.4831,112.258,112.4367,17300.0
2014-10-15 13:30:00,169.87,170.44,169.87,170.36,4000.0,112.4632,112.8406,112.4632,112.7876,4000.0
2014-10-15 13:35:00,170.37,170.39,169.9,170.02,5300.0,112.7943,112.8075,112.4831,112.5625,5300.0
2014-10-15 13:40:00,170.12,170.15,169.94,170.07,16300.0,112.6287,112.6486,112.5096,112.5956,16300.0
2014-10-15 13:45:00,170.03,170.28,169.94,170.27,6100.0,112.5692,112.7347,112.5096,112.728,6100.0
2014-10-15 13:50:00,170.3,170.41,170.04,170.16,8800.0,112.7479,112.8207,112.5758,112.6552,8800.0
2014-10-15 13:55:00,170.1,170.14,169.81,169.81,7800.0,112.6155,112.642,112.4235,112.4235,7800.0
2014-10-15 14:00:00,169.83,169.98,169.51,169.51,13200.0,112.4367,112.5361,112.2249,112.2249,13200.0
2014-10-15 14:05:00,169.45,169.97,169.45,169.87,13400.0,112.1852,112.5294,112.1852,112.4632,13400.0
2014-10-15 14:10:00,169.95,170.26,169.94,170.14,7200.0,112.5162,112.7214,112.5096,112.642,7200.0
2014-10-15 14:15:00,170.09,170.35,170.0,170.14,15100.0,112.6089,112.781,112.5493,112.642,15100.0
2014-10-15 14:20:00,170.14,170.2,169.65,169.88,4400.0,112.642,112.6817,112.3176,112.4698,4400.0
2014-10-15 14:25:00,169.84,169.98,169.46,169.78,5900.0,112.4434,112.5361,112.1918,112.4036,5900.0
2014-10-15 14:30:00,169.78,170.26,169.77,170.13,3100.0,112.4036,112.7214,112.397,112.6354,3100.0
2014-10-15 14:35:00,170.19,170.34,169.95,170.09,8100.0,112.6751,112.7744,112.5162,112.6089,8100.0
2014-10-15 14:40:00,170.14,170.22,169.78,169.78,3800.0,112.642,112.6949,112.4036,112.4036,3800.0
2014-10-15 14:45:00,169.93,169.97,169.76,169.92,2200.0,112.5029,112.5294,112.3904,112.4963,2200.0
2014-10-15 14:50:00,169.87,170.21,169.86,169.99,7600.0,112.4632,112.6883,112.4566,112.5427,7600.0
2014-10-15 14:55:00,169.91,170.11,169.63,170.08,5600.0,112.4897,112.6221,112.3043,112.6023,5600.0
2014-10-15 15:00:00,170.14,170.14,169.87,170.08,4000.0,112.642,112.642,112.4632,112.6023,4000.0
2014-10-15 15:05:00,169.95,170.37,169.87,170.27,3900.0,112.5162,112.7943,112.4632,112.728,3900.0
2014-10-15 15:10:00,170.32,170.75,170.14,170.14,5400.0,112.7611,113.0458,112.642,112.642,5400.0
2014-10-15 15:15:00,170.03,170.03,169.58,169.98,5700.0,112.5692,112.5692,112.2712,112.5361,5700.0
2014-10-15 15:20:00,169.99,170.04,169.67,169.87,3100.0,112.5427,112.5758,112.3308,112.4632,3100.0
2014-10-15 15:25:00,170.02,170.7,170.02,170.68,5600.0,112.5625,113.0127,112.5625,112.9995,5600.0
2014-10-15 15:30:00,170.82,170.93,170.2,170.35,8900.0,113.0922,113.165,112.6817,112.781,8900.0
2014-10-15 15:35:00,170.37,170.87,170.22,170.63,5800.0,112.7943,113.1253,112.6949,112.9664,5800.0
2014-10-15 15:40:00,170.59,170.77,170.49,170.54,13600.0,112.9399,113.0591,112.8737,112.9068,13600.0
2014-10-15 15:45:00,170.51,170.66,170.19,170.31,99800.0,112.8869,112.9862,112.6751,112.7545,99800.0
2014-10-15 15:50:00,170.35,170.41,170.0,170.22,25500.0,112.781,112.8207,112.5493,112.6949,25500.0
2014-10-15 15:55:00,170.18,170.22,169.83,169.92,50000.0,112.6685,112.6949,112.4367,112.4963,50000.0
2014-10-16 09:30:00,168.43,169.49,167.89,169.07,9900.0,111.5099,112.2116,111.1524,111.9336,9900.0
2014-10-16 09:35:00,169.06,169.94,169.02,169.7,7200.0,111.927,112.5096,111.9005,112.3507,7200.0
2014-10-16 09:40:00,169.49,169.49,168.75,168.75,4100.0,112.2116,112.2116,111.7217,111.7217,4100.0
2014-10-16 09:45:00,168.93,169.08,168.63,169.07,4100.0,111.8409,111.9402,111.6423,111.9336,4100.0
2014-10-16 09:50:00,169.12,169.31,168.98,168.98,1700.0,111.9667,112.0925,111.874,111.874,1700.0
2014-10-16 09:55:00,168.87,168.87,168.36,168.69,4500.0,111.8012,111.8012,111.4635,111.682,4500.0
2014-10-16 10:00:00,168.53,168.81,168.37,168.44,6500.0,111.5761,111.7614,111.4701,111.5165,6500.0
2014-10-16 10:05:00,168.63,168.8,168.54,168.76,3800.0,111.6423,111.7548,111.5827,111.7283,3800.0
2014-10-16 10:10:00,168.66,168.78,168.25,168.25,5900.0,111.6621,111.7416,111.3907,111.3907,5900.0
2014-10-16 10:15:00,168.23,168.32,167.72,168.24,7100.0,111.3775,111.437,111.0398,111.3841,7100.0
2014-10-16 10:20:00,168.29,169.72,168.25,169.02,13900.0,111.4172,112.3639,111.3907,111.9005,13900.0
2014-10-16 10:25:00,168.81,169.01,168.72,168.91,5100.0,111.7614,111.8939,111.7019,111.8277,5100.0
2014-10-16 10:30:00,168.93,169.09,168.78,168.95,9300.0,111.8409,111.9468,111.7416,111.8541,9300.0
2014-10-16 10:35:00,169.01,169.18,168.62,168.82,7600.0,111.8939,112.0064,111.6357,111.7681,7600.0
2014-10-16 10:40:00,168.79,169.01,168.75,168.99,3500.0,111.7482,111.8939,111.7217,111.8806,3500.0
2014-10-16 10:45:00,169.06,169.16,168.91,168.98,12200.0,111.927,111.9932,111.8277,111.874,12200.0
2014-10-16 10:50:00,169.05,169.26,168.86,168.95,20300.0,111.9203,112.0594,111.7945,111.8541,20300.0
2014-10-16 10:55:00,168.99,169.1,168.6,168.65,9200.0,111.8806,111.9534,111.6224,111.6555,9200.0
2014-10-16 11:00:00,168.55,168.98,168.44,168.93,5900.0,111.5893,111.874,111.5165,111.8409,5900.0
2014-10-16 11:05:00,168.92,168.97,168.63,168.64,5700.0,111.8343,111.8674,111.6423,111.6489,5700.0
2014-10-16 11:10:00,168.58,168.99,168.58,168.9,5300.0,111.6092,111.8806,111.6092,111.821,5300.0
2014-10-16 11:15:00,168.9,168.96,168.72,168.84,4100.0,111.821,111.8608,111.7019,111.7813,4100.0
2014-10-16 11:20:00,168.77,168.98,168.59,168.78,7200.0,111.735,111.874,111.6158,111.7416,7200.0
2014-10-16 11:25:00,168.85,169.1,168.76,169.07,3400.0,111.7879,111.9534,111.7283,111.9336,3400.0
2014-10-16 11:30:00,168.99,169.09,168.79,168.96,12000.0,111.8806,111.9468,111.7482,111.8608,12000.0
2014-10-16 11:35:00,169.01,169.07,168.75,168.81,5700.0,111.8939,111.9336,111.7217,111.7614,5700.0
2014-10-16 11:40:00,168.8,169.0,168.8,168.83,4200.0,111.7548,111.8872,111.7548,111.7747,4200.0
2014-10-16 11:45:00,168.85,168.85,168.56,168.67,3300.0,111.7879,111.7879,111.5959,111.6688,3300.0
2014-10-16 11:50:00,168.61,168.68,168.33,168.4,4600.0,111.629,111.6754,111.4437,111.49,4600.0
2014-10-16 11:55:00,168.37,168.55,168.3,168.38,3800.0,111.4701,111.5893,111.4238,111.4768,3800.0
2014-10-16 12:00:00,168.4,168.41,168.12,168.3,5100.0,111.49,111.4966,111.3046,111.4238,5100.0
2014-10-16 12:05:00,168.4,168.94,168.3,168.71,5100.0,111.49,111.8475,111.4238,111.6952,5100.0
2014-10-16 12:10:00,168.76,169.08,168.71,169.02,5400.0,111.7283,111.9402,111.6952,111.9005,5400.0
2014-10-16 12:15:00,169.02,169.02,168.74,168.93,4200.0,111.9005,111.9005,111.7151,111.8409,4200.0
2014-10-16 12:20:00,169.08,169.45,168.97,169.32,11100.0,111.9402,112.1852,111.8674,112.0991,11100.0
2014-10-16 12:25:00,169.24,169.26,168.84,168.97,6000.0,112.0461,112.0594,111.7813,111.8674,6000.0
2014-10-16 12:30:00,168.93,169.13,168.86,169.13,2600.0,111.8409,111.9733,111.7945,111.9733,2600.0
2014-10-16 12:35:00,169.13,169.3,168.95,169.14,9900.0,111.9733,112.0859,111.8541,111.9799,9900.0
2014-10-16 12:40:00,169.12,169.3,169.04,169.19,4400.0,111.9667,112.0859,111.9137,112.013,4400.0
2014-10-16 12:45:00,169.37,169.43,169.15,169.28,3400.0,112.1322,112.1719,111.9865,112.0726,3400.0
2014-10-16 12:50:00,169.31,169.51,169.27,169.44,10000.0,112.0925,112.2249,112.066,112.1785,10000.0
2014-10-16 12:55:00,169.49,169.79,169.48,169.56,4700.0,112.2116,112.4103,112.205,112.258,4700.0
2014-10-16 13:00:00,169.54,169.86,169.54,169.69,3800.0,112.2447,112.4566,112.2447,112.3441,3800.0
2014-10-16 13:05:00,169.65,169.91,169.65,169.77,6800.0,112.3176,112.4897,112.3176,112.397,6800.0
2014-10-16 13:10:00,169.73,169.81,169.59,169.7,4800.0,112.3705,112.4235,112.2778,112.3507,4800.0
2014-10-16 13:15:00,169.62,169.76,169.47,169.63,4800.0,112.2977,112.3904,112.1984,112.3043,4800.0
2014-10-16 13:20:00,169.58,169.78,169.47,169.65,3900.0,112.2712,112.4036,112.1984,112.3176,3900.0
2014-10-16 13:25:00,169.63,169.89,169.6,169.87,4200.0,112.3043,112.4765,112.2845,112.4632,4200.0
2014-10-16 13:30:00,169.84,170.06,169.8,169.96,4200.0,112.4434,112.589,112.4169,112.5228,4200.0
2014-10-16 13:35:00,170.02,170.31,169.94,170.2,5100.0,112.5625,112.7545,112.5096,112.6817,5100.0
2014-10-16 13:40:00,170.11,170.33,170.09,170.18,2800.0,112.6221,112.7678,112.6089,112.6685,2800.0
2014-10-16 13:45:00,170.21,170.28,169.81,169.96,4200.0,112.6883,112.7347,112.4235,112.5228,4200.0
2014-10-16 13:50:00,169.86,169.86,169.62,169.73,2400.0,112.4566,112.4566,112.2977,112.3705,2400.0
2014-10-16 13:55:00,169.73,169.86,169.43,169.67,4000.0,112.3705,112.4566,112.1719,112.3308,4000.0
2014-10-16 14:00:00,169.66,169.8,169.58,169.8,2100.0,112.3242,112.4169,112.2712,112.4169,2100.0
2014-10-16 14:05:00,169.9,170.07,169.65,169.84,4100.0,112.4831,112.5956,112.3176,112.4434,4100.0
2014-10-16 14:10:00,169.88,169.88,169.55,169.55,8600.0,112.4698,112.4698,112.2514,112.2514,8600.0
2014-10-16 14:15:00,169.54,169.66,169.46,169.52,9700.0,112.2447,112.3242,112.1918,112.2315,9700.0
2014-10-16 14:20:00,169.52,169.63,169.31,169.52,6900.0,112.2315,112.3043,112.0925,112.2315,6900.0
2014-10-16 14:25:00,169.69,169.7,169.4,169.54,12400.0,112.3441,112.3507,112.1521,112.2447,12400.0
2014-10-16 14:30:00,169.62,169.79,169.54,169.6,4200.0,112.2977,112.4103,112.2447,112.2845,4200.0
2014-10-16 14:35:00,169.69,169.84,169.65,169.78,4300.0,112.3441,112.4434,112.3176,112.4036,4300.0
2014-10-16 14:40:00,169.7,169.89,169.67,169.84,7900.0,112.3507,112.4765,112.3308,112.4434,7900.0
2014-10-16 14:45:00,169.74,169.83,169.32,169.39,10000.0,112.3772,112.4367,112.0991,112.1454,10000.0
2014-10-16 14:50:00,169.4,169.72,169.4,169.66,6200.0,112.1521,112.3639,112.1521,112.3242,6200.0
2014-10-16 14:55:00,169.67,169.84,169.52,169.58,7000.0,112.3308,112.4434,112.2315,112.2712,7000.0
2014-10-16 15:00:00,169.63,169.76,169.29,169.29,8100.0,112.3043,112.3904,112.0792,112.0792,8100.0
2014-10-16 15:05:00,169.3,169.67,169.29,169.56,4800.0,112.0859,112.3308,112.0792,112.258,4800.0
2014-10-16 15:10:00,169.62,169.8,169.55,169.72,9200.0,112.2977,112.4169,112.2514,112.3639,9200.0
2014-10-16 15:15:00,169.77,169.87,169.45,169.5,29300.0,112.397,112.4632,112.1852,112.2183,29300.0
2014-10-16 15:20:00,169.55,169.8,169.53,169.72,10200.0,112.2514,112.4169,112.2381,112.3639,10200.0
2014-10-16 15:25:00,169.7,170.01,169.68,170.01,9400.0,112.3507,112.5559,112.3374,112.5559,9400.0
2014-10-16 15:30:00,169.95,170.05,169.85,169.98,4900.0,112.5162,112.5824,112.45,112.5361,4900.0
2014-10-16 15:35:00,169.96,170.06,169.59,169.6,21900.0,112.5228,112.589,112.2778,112.2845,21900.0
2014-10-16 15:40:00,169.65,169.9,169.62,169.86,11500.0,112.3176,112.4831,112.2977,112.4566,11500.0
2014-10-16 15:45:00,169.92,170.2,169.88,169.89,20900.0,112.4963,112.6817,112.4698,112.4765,20900.0
2014-10-16 15:50:00,169.93,170.36,169.93,170.14,19300.0,112.5029,112.7876,112.5029,112.642,19300.0
2014-10-16 15:55:00,170.17,170.44,169.78,169.9,60200.0,112.6618,112.8406,112.4036,112.4831,60200.0
2014-10-17 09:30:00,170.78,170.78,169.49,169.83,39900.0,113.0657,113.0657,112.2116,112.4367,39900.0
2014-10-17 09:35:00,169.84,170.19,169.62,170.19,6700.0,112.4434,112.6751,112.2977,112.6751,6700.0
2014-10-17 09:40:00,170.43,170.47,169.98,170.47,3800.0,112.834,112.8605,112.5361,112.8605,3800.0
2014-10-17 09:45:00,170.45,170.45,169.04,169.51,11900.0,112.8472,112.8472,111.9137,112.2249,11900.0
2014-10-17 09:50:00,169.63,170.41,169.63,170.31,4700.0,112.3043,112.8207,112.3043,112.7545,4700.0
2014-10-17 09:55:00,170.09,170.09,169.71,169.85,1500.0,112.6089,112.6089,112.3573,112.45,1500.0
2014-10-17 10:00:00,169.65,170.15,169.28,170.15,5400.0,112.3176,112.6486,112.0726,112.6486,5400.0
2014-10-17 10:05:00,170.26,170.26,169.89,169.99,3100.0,112.7214,112.7214,112.4765,112.5427,3100.0
2014-10-17 10:10:00,170.0,170.3,169.94,170.3,2500.0,112.5493,112.7479,112.5096,112.7479,2500.0
2014-10-17 10:15:00,170.29,170.74,170.29,170.74,5000.0,112.7413,113.0392,112.7413,113.0392,5000.0
2014-10-17 10:20:00,170.75,170.75,170.45,170.63,5300.0,113.0458,113.0458,112.8472,112.9664,5300.0
2014-10-17 10:25:00,170.63,170.74,170.42,170.58,4900.0,112.9664,113.0392,112.8274,112.9333,4900.0
2014-10-17 10:30:00,170.71,170.84,170.54,170.78,8300.0,113.0194,113.1054,112.9068,113.0657,8300.0
2014-10-17 10:35:00,170.84,170.84,170.24,170.24,4000.0,113.1054,113.1054,112.7082,112.7082,4000.0
2014-10-17 10:40:00,170.22,170.34,170.06,170.34,2300.0,112.6949,112.7744,112.589,112.7744,2300.0
2014-10-17 10:45:00,170.41,170.41,170.19,170.19,3000.0,112.8207,112.8207,112.6751,112.6751,3000.0
2014-10-17 10:50:00,170.09,170.25,170.06,170.19,2800.0,112.6089,112.7148,112.589,112.6751,2800.0
2014-10-17 10:55:00,170.26,170.38,170.26,170.35,2200.0,112.7214,112.8009,112.7214,112.781,2200.0
2014-10-17 11:00:00,170.38,170.4,170.12,170.26,3200.0,112.8009,112.8141,112.6287,112.7214,3200.0
2014-10-17 11:05:00,170.15,170.26,170.04,170.22,1200.0,112.6486,112.7214,112.5758,112.6949,1200.0
2014-10-17 11:10:00,170.24,170.38,170.02,170.38,5600.0,112.7082,112.8009,112.5625,112.8009,5600.0
2014-10-17 11:15:00,170.38,170.46,170.24,170.43,2600.0,112.8009,112.8538,112.7082,112.834,2600.0
2014-10-17 11:20:00,170.43,170.43,170.12,170.12,4800.0,112.834,112.834,112.6287,112.6287,4800.0
2014-10-17 11:25:00,170.13,170.23,169.93,170.07,11500.0,112.6354,112.7016,112.5029,112.5956,11500.0
2014-10-17 11:30:00,170.1,170.25,169.93,170.22,4500.0,112.6155,112.7148,112.5029,112.6949,4500.0
2014-10-17 11:35:00,170.21,170.23,169.93,170.0,6000.0,112.6883,112.7016,112.5029,112.5493,6000.0
2014-10-17 11:40:00,170.03,170.31,169.93,170.31,4900.0,112.5692,112.7545,112.5029,112.7545,4900.0
2014-10-17 11:45:00,170.2,170.49,170.16,170.3,4200.0,112.6817,112.8737,112.6552,112.7479,4200.0
2014-10-17 11:50:00,170.4,170.61,170.29,170.53,9900.0,112.8141,112.9531,112.7413,112.9002,9900.0
2014-10-17 11:55:00,170.59,170.64,170.36,170.57,5900.0,112.9399,112.973,112.7876,112.9267,5900.0
2014-10-17 12:00:00,170.55,170.7,170.46,170.7,8500.0,112.9134,113.0127,112.8538,113.0127,8500.0
2014-10-17 12:05:00,170.66,170.76,170.53,170.63,5000.0,112.9862,113.0525,112.9002,112.9664,5000.0
2014-10-17 12:10:00,170.58,170.58,170.34,170.34,3600.0,112.9333,112.9333,112.7744,112.7744,3600.0
2014-10-17 12:15:00,170.29,170.42,170.27,170.36,4600.0,112.7413,112.8274,112.728,112.7876,4600.0
2014-10-17 12:20:00,170.34,170.66,170.34,170.34,6800.0,112.7744,112.9862,112.7744,112.7744,6800.0
2014-10-17 12:25:00,170.34,170.58,170.22,170.4,6000.0,112.7744,112.9333,112.6949,112.8141,6000.0
2014-10-17 12:30:00,170.4,170.57,170.27,170.32,8500.0,112.8141,112.9267,112.728,112.7611,8500.0
2014-10-17 12:35:00,170.31,170.55,170.31,170.44,4700.0,112.7545,112.9134,112.7545,112.8406,4700.0
2014-10-17 12:40:00,170.38,170.63,170.3,170.46,7700.0,112.8009,112.9664,112.7479,112.8538,7700.0
2014-10-17 12:45:00,170.54,170.77,170.49,170.62,4200.0,112.9068,113.0591,112.8737,112.9598,4200.0
2014-10-17 12:50:00,170.67,170.7,170.52,170.62,4500.0,112.9929,113.0127,112.8936,112.9598,4500.0
2014-10-17 12:55:00,170.73,170.88,170.54,170.72,3700.0,113.0326,113.1319,112.9068,113.026,3700.0
2014-10-17 13:00:00,170.78,170.91,170.7,170.82,3400.0,113.0657,113.1518,113.0127,113.0922,3400.0
2014-10-17 13:05:00,170.79,170.79,170.68,170.73,1700.0,113.0723,113.0723,112.9995,113.0326,1700.0
2014-10-17 13:10:00,170.68,170.75,170.58,170.71,2400.0,112.9995,113.0458,112.9333,113.0194,2400.0
2014-10-17 13:15:00,170.75,170.97,170.71,170.97,3100.0,113.0458,113.1915,113.0194,113.1915,3100.0
2014-10-17 13:20:00,170.88,170.93,170.78,170.84,1600.0,113.1319,113.165,113.0657,113.1054,1600.0
2014-10-17 13:25:00,170.87,170.93,170.8,170.8,2700.0,113.1253,113.165,113.0789,113.0789,2700.0
2014-10-17 13:30:00,170.76,170.94,170.73,170.8,8200.0,113.0525,113.1716,113.0326,113.0789,8200.0
2014-10-17 13:35:00,170.8,171.16,170.76,171.16,5800.0,113.0789,113.3173,113.0525,113.3173,5800.0
2014-10-17 13:40:00,171.21,171.32,171.02,171.14,3700.0,113.3504,113.4232,113.2246,113.304,3700.0
2014-10-17 13:45:00,171.09,171.13,170.96,171.03,4500.0,113.2709,113.2974,113.1849,113.2312,4500.0
2014-10-17 13:50:00,170.97,171.19,170.97,171.14,3100.0,113.1915,113.3371,113.1915,113.304,3100.0
2014-10-17 13:55:00,171.17,171.19,170.94,171.13,6900.0,113.3239,113.3371,113.1716,113.2974,6900.0
2014-10-17 14:00:00,171.15,171.16,170.91,171.01,5000.0,113.3107,113.3173,113.1518,113.218,5000.0
2014-10-17 14:05:00,170.94,171.1,170.86,170.97,6800.0,113.1716,113.2776,113.1187,113.1915,6800.0
2014-10-17 14:10:00,170.95,171.08,170.94,170.99,2700.0,113.1782,113.2643,113.1716,113.2047,2700.0
2014-10-17 14:15:00,171.0,171.07,170.92,170.96,6200.0,113.2113,113.2577,113.1584,113.1849,6200.0
2014-10-17 14:20:00,171.0,171.14,170.9,171.06,7300.0,113.2113,113.304,113.1451,113.2511,7300.0
2014-10-17 14:25:00,170.99,171.09,170.95,171.04,5200.0,113.2047,113.2709,113.1782,113.2378,5200.0
2014-10-17 14:30:00,171.06,171.23,171.03,171.03,2200.0,113.2511,113.3636,113.2312,113.2312,2200.0
2014-10-17 14:35:00,171.13,171.34,171.1,171.32,6200.0,113.2974,113.4364,113.2776,113.4232,6200.0
2014-10-17 14:40:00,171.36,171.79,171.31,171.77,4900.0,113.4497,113.7344,113.4166,113.7211,4900.0
2014-10-17 14:45:00,171.65,171.66,171.46,171.57,5900.0,113.6417,113.6483,113.5159,113.5887,5900.0
2014-10-17 14:50:00,171.5,171.63,171.49,171.63,4200.0,113.5424,113.6284,113.5358,113.6284,4200.0
2014-10-17 14:55:00,171.64,171.72,171.48,171.62,5600.0,113.6351,113.688,113.5291,113.6218,5600.0
2014-10-17 15:00:00,171.58,171.64,171.43,171.55,10100.0,113.5953,113.6351,113.496,113.5755,10100.0
2014-10-17 15:05:00,171.49,171.87,171.49,171.84,5400.0,113.5358,113.7873,113.5358,113.7675,5400.0
2014-10-17 15:10:00,171.81,172.08,171.81,172.07,7100.0,113.7476,113.9264,113.7476,113.9197,7100.0
2014-10-17 15:15:00,172.12,172.12,171.72,171.72,4900.0,113.9528,113.9528,113.688,113.688,4900.0
2014-10-17 15:20:00,171.76,172.0,171.73,172.0,6500.0,113.7145,113.8734,113.6946,113.8734,6500.0
2014-10-17 15:25:00,172.03,172.09,171.88,171.97,16500.0,113.8933,113.933,113.794,113.8535,16500.0
2014-10-17 15:30:00,171.9,172.01,171.78,171.87,7600.0,113.8072,113.88,113.7277,113.7873,7600.0
2014-10-17 15:35:00,171.84,171.88,171.74,171.84,4300.0,113.7675,113.794,113.7013,113.7675,4300.0
2014-10-17 15:40:00,171.85,171.98,171.79,171.95,7400.0,113.7741,113.8602,113.7344,113.8403,7400.0
2014-10-17 15:45:00,171.97,172.01,171.71,171.73,7300.0,113.8535,113.88,113.6814,113.6946,7300.0
2014-10-17 15:50:00,171.71,171.71,171.55,171.62,18100.0,113.6814,113.6814,113.5755,113.6218,18100.0
2014-10-17 15:55:00,171.6,171.81,171.53,171.53,44300.0,113.6086,113.7476,113.5622,113.5622,44300.0
2014-10-20 09:30:00,171.51,171.51,171.02,171.04,5300.0,113.549,113.549,113.2246,113.2378,5300.0
2014-10-20 09:35:00,171.02,171.57,171.0,171.57,3500.0,113.2246,113.5887,113.2113,113.5887,3500.0
2014-10-20 09:40:00,171.46,171.64,171.46,171.64,900.0,113.5159,113.6351,113.5159,113.6351,900.0
2014-10-20 09:45:00,171.68,172.32,171.68,172.28,4600.0,113.6615,114.0853,113.6615,114.0588,4600.0
2014-10-20 09:50:00,172.13,172.13,171.48,171.48,700.0,113.9595,113.9595,113.5291,113.5291,700.0
2014-10-20 09:55:00,171.39,171.67,171.33,171.65,1800.0,113.4695,113.6549,113.4298,113.6417,1800.0
2014-10-20 10:00:00,171.77,171.84,171.59,171.59,2400.0,113.7211,113.7675,113.602,113.602,2400.0
2014-10-20 10:05:00,171.58,171.68,171.49,171.56,3000.0,113.5953,113.6615,113.5358,113.5821,3000.0
2014-10-20 10:10:00,171.47,171.83,171.47,171.6,3400.0,113.5225,113.7609,113.5225,113.6086,3400.0
2014-10-20 10:15:00,171.77,171.77,171.5,171.66,1500.0,113.7211,113.7211,113.5424,113.6483,1500.0
2014-10-20 10:20:00,171.67,172.03,171.67,172.03,1600.0,113.6549,113.8933,113.6549,113.8933,1600.0
2014-10-20 10:25:00,172.0,172.0,171.76,171.87,2600.0,113.8734,113.8734,113.7145,113.7873,2600.0
2014-10-20 10:30:00,171.92,171.98,171.67,171.76,2400.0,113.8204,113.8602,113.6549,113.7145,2400.0
2014-10-20 10:35:00,171.8,171.99,171.78,171.99,6600.0,113.741,113.8668,113.7277,113.8668,6600.0
2014-10-20 10:40:00,171.97,172.14,171.8,172.14,1800.0,113.8535,113.9661,113.741,113.9661,1800.0
2014-10-20 10:45:00,172.13,172.14,171.97,172.08,1500.0,113.9595,113.9661,113.8535,113.9264,1500.0
2014-10-20 10:50:00,172.04,172.18,171.92,172.18,9200.0,113.8999,113.9926,113.8204,113.9926,9200.0
2014-10-20 10:55:00,172.06,172.33,172.02,172.28,2600.0,113.9131,114.0919,113.8866,114.0588,2600.0
2014-10-20 11:00:00,172.27,172.3,172.11,172.25,4100.0,114.0522,114.072,113.9462,114.0389,4100.0
2014-10-20 11:05:00,172.26,172.36,172.17,172.27,3400.0,114.0455,114.1117,113.9859,114.0522,3400.0
2014-10-20 11:10:00,172.39,172.45,172.27,172.44,3100.0,114.1316,114.1713,114.0522,114.1647,3100.0
2014-10-20 11:15:00,172.47,172.55,172.34,172.34,1000.0,114.1846,114.2375,114.0985,114.0985,1000.0
2014-10-20 11:20:00,172.33,172.33,172.33,172.33,100.0,114.0919,114.0919,114.0919,114.0919,100.0
2014-10-20 11:25:00,172.34,172.45,172.33,172.35,1700.0,114.0985,114.1713,114.0919,114.1051,1700.0
2014-10-20 11:30:00,172.27,172.27,172.12,172.13,2900.0,114.0522,114.0522,113.9528,113.9595,2900.0
2014-10-20 11:35:00,172.25,172.3,171.93,171.95,5700.0,114.0389,114.072,113.8271,113.8403,5700.0
2014-10-20 11:40:00,171.9,171.96,171.84,171.9,2300.0,113.8072,113.8469,113.7675,113.8072,2300.0
2014-10-20 11:45:00,171.92,171.98,171.81,171.98,1600.0,113.8204,113.8602,113.7476,113.8602,1600.0
2014-10-20 11:50:00,172.07,172.11,172.04,172.07,800.0,113.9197,113.9462,113.8999,113.9197,800.0
2014-10-20 11:55:00,172.07,172.07,171.93,172.05,600.0,113.9197,113.9197,113.8271,113.9065,600.0
2014-10-20 12:00:00,171.91,172.0,171.77,171.78,3000.0,113.8138,113.8734,113.7211,113.7277,3000.0
2014-10-20 12:05:00,171.77,171.9,171.77,171.84,900.0,113.7211,113.8072,113.7211,113.7675,900.0
2014-10-20 12:10:00,171.88,172.12,171.84,172.12,3800.0,113.794,113.9528,113.7675,113.9528,3800.0
2014-10-20 12:15:00,172.07,172.07,171.93,171.97,1400.0,113.9197,113.9197,113.8271,113.8535,1400.0
2014-10-20 12:20:00,172.06,172.07,172.02,172.02,900.0,113.9131,113.9197,113.8866,113.8866,900.0
2014-10-20 12:25:00,172.06,172.09,172.01,172.09,2500.0,113.9131,113.933,113.88,113.933,2500.0
2014-10-20 12:30:00,172.13,172.23,171.95,172.21,2700.0,113.9595,114.0257,113.8403,114.0124,2700.0
2014-10-20 12:35:00,172.23,172.23,172.09,172.15,2300.0,114.0257,114.0257,113.933,113.9727,2300.0
2014-10-20 12:40:00,172.17,172.25,172.07,172.17,3700.0,113.9859,114.0389,113.9197,113.9859,3700.0
2014-10-20 12:45:00,172.23,172.25,172.2,172.25,800.0,114.0257,114.0389,114.0058,114.0389,800.0
2014-10-20 12:50:00,172.21,172.32,172.19,172.27,1600.0,114.0124,114.0853,113.9992,114.0522,1600.0
2014-10-20 12:55:00,172.24,172.29,172.06,172.29,5700.0,114.0323,114.0654,113.9131,114.0654,5700.0
2014-10-20 13:00:00,172.31,172.34,172.28,172.29,1200.0,114.0786,114.0985,114.0588,114.0654,1200.0
2014-10-20 13:05:00,172.31,172.55,172.24,172.55,8900.0,114.0786,114.2375,114.0323,114.2375,8900.0
2014-10-20 13:10:00,172.47,172.52,172.4,172.49,3200.0,114.1846,114.2177,114.1382,114.1978,3200.0
2014-10-20 13:15:00,172.52,172.62,172.52,172.6,1700.0,114.2177,114.2839,114.2177,114.2706,1700.0
2014-10-20 13:20:00,172.62,172.68,172.53,172.6,2600.0,114.2839,114.3236,114.2243,114.2706,2600.0
2014-10-20 13:25:00,172.67,172.78,172.66,172.66,5000.0,114.317,114.3898,114.3104,114.3104,5000.0
2014-10-20 13:30:00,172.7,172.72,172.56,172.72,3200.0,114.3368,114.3501,114.2442,114.3501,3200.0
2014-10-20 13:35:00,172.67,172.74,172.67,172.74,800.0,114.317,114.3633,114.317,114.3633,800.0
2014-10-20 13:40:00,172.71,172.79,172.64,172.64,2200.0,114.3435,114.3964,114.2971,114.2971,2200.0
2014-10-20 13:45:00,172.64,172.72,172.51,172.51,1200.0,114.2971,114.3501,114.211,114.211,1200.0
2014-10-20 13:50:00,172.48,172.62,172.43,172.57,4700.0,114.1912,114.2839,114.1581,114.2508,4700.0
2014-10-20 13:55:00,172.56,172.63,172.56,172.58,2500.0,114.2442,114.2905,114.2442,114.2574,2500.0
2014-10-20 14:00:00,172.58,172.73,172.55,172.69,5200.0,114.2574,114.3567,114.2375,114.3302,5200.0
2014-10-20 14:05:00,172.76,172.8,172.71,172.77,2200.0,114.3766,114.403,114.3435,114.3832,2200.0
2014-10-20 14:10:00,172.84,172.95,172.83,172.88,5200.0,114.4295,114.5024,114.4229,114.456,5200.0
2014-10-20 14:15:00,172.89,172.94,172.63,172.7,25600.0,114.4626,114.4957,114.2905,114.3368,25600.0
2014-10-20 14:20:00,172.63,172.85,172.63,172.74,5500.0,114.2905,114.4361,114.2905,114.3633,5500.0
2014-10-20 14:25:00,172.82,172.89,172.68,172.73,3500.0,114.4163,114.4626,114.3236,114.3567,3500.0
2014-10-20 14:30:00,172.71,172.89,172.71,172.85,1700.0,114.3435,114.4626,114.3435,114.4361,1700.0
2014-10-20 14:35:00,172.79,172.86,172.74,172.81,3500.0,114.3964,114.4428,114.3633,114.4097,3500.0
2014-10-20 14:40:00,172.81,172.88,172.8,172.88,3100.0,114.4097,114.456,114.403,114.456,3100.0
2014-10-20 14:45:00,172.78,172.78,172.7,172.7,1200.0,114.3898,114.3898,114.3368,114.3368,1200.0
2014-10-20 14:50:00,172.73,172.73,172.54,172.63,3700.0,114.3567,114.3567,114.2309,114.2905,3700.0
2014-10-20 14:55:00,172.59,172.65,172.5,172.65,3600.0,114.264,114.3037,114.2044,114.3037,3600.0
2014-10-20 15:00:00,172.61,172.72,172.51,172.51,3800.0,114.2773,114.3501,114.211,114.211,3800.0
2014-10-20 15:05:00,172.53,172.66,172.5,172.51,6400.0,114.2243,114.3104,114.2044,114.211,6400.0
2014-10-20 15:10:00,172.5,172.62,172.5,172.6,5600.0,114.2044,114.2839,114.2044,114.2706,5600.0
2014-10-20 15:15:00,172.57,172.58,172.35,172.4,11100.0,114.2508,114.2574,114.1051,114.1382,11100.0
2014-10-20 15:20:00,172.39,172.4,172.27,172.38,6500.0,114.1316,114.1382,114.0522,114.125,6500.0
2014-10-20 15:25:00,172.35,172.69,172.3,172.62,5000.0,114.1051,114.3302,114.072,114.2839,5000.0
2014-10-20 15:30:00,172.65,172.94,172.65,172.9,10000.0,114.3037,114.4957,114.3037,114.4692,10000.0
2014-10-20 15:35:00,172.86,172.86,172.68,172.8,8600.0,114.4428,114.4428,114.3236,114.403,8600.0
2014-10-20 15:40:00,172.86,173.01,172.83,173.01,8800.0,114.4428,114.5421,114.4229,114.5421,8800.0
2014-10-20 15:45:00,172.98,173.01,172.51,172.8,22600.0,114.5222,114.5421,114.211,114.403,22600.0
2014-10-20 15:50:00,172.75,172.94,172.62,172.94,13700.0,114.3699,114.4957,114.2839,114.4957,13700.0
2014-10-20 15:55:00,172.95,173.21,172.93,173.15,44600.0,114.5024,114.6745,114.4891,114.6348,44600.0
2014-10-21 09:30:00,173.92,173.92,173.04,173.04,7500.0,115.1445,115.1445,114.5619,114.5619,7500.0
2014-10-21 09:35:00,172.73,173.4,172.73,173.24,4100.0,114.3567,114.8003,114.3567,114.6943,4100.0
2014-10-21 09:40:00,173.32,173.52,172.87,173.52,6700.0,114.7473,114.8797,114.4494,114.8797,6700.0
2014-10-21 09:45:00,173.49,173.71,173.14,173.14,5800.0,114.8599,115.0055,114.6281,114.6281,5800.0
2014-10-21 09:50:00,173.34,173.41,173.04,173.28,2700.0,114.7606,114.8069,114.5619,114.7208,2700.0
2014-10-21 09:55:00,173.15,173.28,173.02,173.18,3600.0,114.6348,114.7208,114.5487,114.6546,3600.0
2014-10-21 10:00:00,173.37,173.85,173.24,173.84,5500.0,114.7804,115.0982,114.6943,115.0916,5500.0
2014-10-21 10:05:00,173.84,174.09,173.68,173.68,13600.0,115.0916,115.2571,114.9857,114.9857,13600.0
2014-10-21 10:10:00,173.81,173.84,173.63,173.8,2600.0,115.0717,115.0916,114.9525,115.0651,2600.0
2014-10-21 10:15:00,173.75,173.75,173.52,173.58,1300.0,115.032,115.032,114.8797,114.9194,1300.0
2014-10-21 10:20:00,173.7,173.76,173.6,173.63,1600.0,114.9989,115.0386,114.9327,114.9525,1600.0
2014-10-21 10:25:00,173.55,173.61,173.37,173.44,3400.0,114.8996,114.9393,114.7804,114.8268,3400.0
2014-10-21 10:30:00,173.5,173.61,173.45,173.54,4400.0,114.8665,114.9393,114.8334,114.893,4400.0
2014-10-21 10:35:00,173.55,173.76,173.47,173.63,2600.0,114.8996,115.0386,114.8466,114.9525,2600.0
2014-10-21 10:40:00,173.62,173.72,173.53,173.68,5000.0,114.9459,115.0121,114.8863,114.9857,5000.0
2014-10-21 10:45:00,173.75,173.92,173.63,173.92,4200.0,115.032,115.1445,114.9525,115.1445,4200.0
2014-10-21 10:50:00,173.9,173.94,173.82,173.84,2100.0,115.1313,115.1578,115.0783,115.0916,2100.0
2014-10-21 10:55:00,173.82,173.82,173.62,173.65,3700.0,115.0783,115.0783,114.9459,114.9658,3700.0
2014-10-21 11:00:00,173.76,173.76,173.58,173.7,1800.0,115.0386,115.0386,114.9194,114.9989,1800.0
2014-10-21 11:05:00,173.77,173.91,173.76,173.91,1700.0,115.0452,115.1379,115.0386,115.1379,1700.0
2014-10-21 11:10:00,173.94,173.94,173.83,173.85,900.0,115.1578,115.1578,115.085,115.0982,900.0
2014-10-21 11:15:00,173.86,173.86,173.7,173.7,7700.0,115.1048,115.1048,114.9989,114.9989,7700.0
2014-10-21 11:20:00,173.7,173.86,173.7,173.83,3800.0,114.9989,115.1048,114.9989,115.085,3800.0
2014-10-21 11:25:00,173.85,173.95,173.79,173.94,1100.0,115.0982,115.1644,115.0585,115.1578,1100.0
2014-10-21 11:30:00,173.93,174.26,173.93,174.26,2300.0,115.1512,115.3696,115.1512,115.3696,2300.0
2014-10-21 11:35:00,174.28,174.45,174.2,174.4,2500.0,115.3829,115.4954,115.3299,115.4623,2500.0
2014-10-21 11:40:00,174.41,174.43,174.28,174.28,400.0,115.469,115.4822,115.3829,115.3829,400.0
2014-10-21 11:45:00,174.31,174.32,174.25,174.25,1100.0,115.4027,115.4094,115.363,115.363,1100.0
2014-10-21 11:50:00,174.27,174.29,174.2,174.2,1000.0,115.3763,115.3895,115.3299,115.3299,1000.0
2014-10-21 11:55:00,174.25,174.3,174.25,174.3,800.0,115.363,115.3961,115.363,115.3961,800.0
2014-10-21 12:00:00,174.29,174.42,174.25,174.42,1100.0,115.3895,115.4756,115.363,115.4756,1100.0
2014-10-21 12:05:00,174.46,174.5,174.41,174.47,1600.0,115.5021,115.5285,115.469,115.5087,1600.0
2014-10-21 12:10:00,174.53,174.62,174.53,174.62,1000.0,115.5484,115.608,115.5484,115.608,1000.0
2014-10-21 12:15:00,174.57,174.76,174.56,174.74,2000.0,115.5749,115.7007,115.5683,115.6874,2000.0
2014-10-21 12:20:00,174.78,174.78,174.66,174.74,1200.0,115.7139,115.7139,115.6345,115.6874,1200.0
2014-10-21 12:25:00,174.78,174.86,174.74,174.86,4800.0,115.7139,115.7669,115.6874,115.7669,4800.0
2014-10-21 12:30:00,174.89,174.89,174.76,174.81,1700.0,115.7867,115.7867,115.7007,115.7338,1700.0
2014-10-21 12:35:00,174.79,174.93,174.79,174.85,3500.0,115.7205,115.8132,115.7205,115.7603,3500.0
2014-10-21 12:40:00,174.85,174.94,174.85,174.91,4700.0,115.7603,115.8198,115.7603,115.8,4700.0
2014-10-21 12:45:00,174.91,175.03,174.91,174.99,4100.0,115.8,115.8794,115.8,115.8529,4100.0
2014-10-21 12:50:00,174.98,175.12,174.92,175.12,7100.0,115.8463,115.939,115.8066,115.939,7100.0
2014-10-21 12:55:00,175.12,175.14,174.97,175.0,1400.0,115.939,115.9523,115.8397,115.8596,1400.0
2014-10-21 13:00:00,174.96,174.99,174.92,174.93,1000.0,115.8331,115.8529,115.8066,115.8132,1000.0
2014-10-21 13:05:00,174.85,174.92,174.71,174.71,1200.0,115.7603,115.8066,115.6676,115.6676,1200.0
2014-10-21 13:10:00,174.69,174.86,174.69,174.86,1700.0,115.6543,115.7669,115.6543,115.7669,1700.0
2014-10-21 13:15:00,174.83,174.92,174.82,174.92,2500.0,115.747,115.8066,115.7404,115.8066,2500.0
2014-10-21 13:20:00,174.88,174.89,174.77,174.86,2900.0,115.7801,115.7867,115.7073,115.7669,2900.0
2014-10-21 13:25:00,174.89,175.06,174.89,175.04,3200.0,115.7867,115.8993,115.7867,115.886,3200.0
2014-10-21 13:30:00,175.03,175.33,175.03,175.33,5700.0,115.8794,116.078,115.8794,116.078,5700.0
2014-10-21 13:35:00,175.3,175.35,175.11,175.14,3900.0,116.0582,116.0913,115.9324,115.9523,3900.0
2014-10-21 13:40:00,175.06,175.27,175.06,175.21,1100.0,115.8993,116.0383,115.8993,115.9986,1100.0
2014-10-21 13:45:00,175.1,175.16,175.1,175.15,500.0,115.9258,115.9655,115.9258,115.9589,500.0
2014-10-21 13:50:00,175.14,175.18,175.06,175.18,1800.0,115.9523,115.9787,115.8993,115.9787,1800.0
2014-10-21 13:55:00,175.21,175.21,174.97,175.01,2700.0,115.9986,115.9986,115.8397,115.8662,2700.0
2014-10-21 14:00:00,174.98,175.02,174.91,175.02,28300.0,115.8463,115.8728,115.8,115.8728,28300.0
2014-10-21 14:05:00,175.02,175.31,175.02,175.29,3200.0,115.8728,116.0648,115.8728,116.0516,3200.0
2014-10-21 14:10:00,175.24,175.33,175.2,175.24,1800.0,116.0185,116.078,115.992,116.0185,1800.0
2014-10-21 14:15:00,175.26,175.26,175.07,175.13,2700.0,116.0317,116.0317,115.9059,115.9456,2700.0
2014-10-21 14:20:00,175.13,175.13,175.0,175.05,2800.0,115.9456,115.9456,115.8596,115.8927,2800.0
2014-10-21 14:25:00,175.05,175.11,175.05,175.11,1900.0,115.8927,115.9324,115.8927,115.9324,1900.0
2014-10-21 14:30:00,175.09,175.13,175.0,175.05,4500.0,115.9191,115.9456,115.8596,115.8927,4500.0
2014-10-21 14:35:00,175.1,175.18,175.06,175.18,1400.0,115.9258,115.9787,115.8993,115.9787,1400.0
2014-10-21 14:40:00,175.22,175.24,175.02,175.04,3300.0,116.0052,116.0185,115.8728,115.886,3300.0
2014-10-21 14:45:00,175.09,175.09,174.83,174.85,7900.0,115.9191,115.9191,115.747,115.7603,7900.0
2014-10-21 14:50:00,174.91,174.97,174.84,174.84,4200.0,115.8,115.8397,115.7536,115.7536,4200.0
2014-10-21 14:55:00,174.88,174.91,174.72,174.72,4400.0,115.7801,115.8,115.6742,115.6742,4400.0
2014-10-21 15:00:00,174.74,175.0,174.72,175.0,4300.0,115.6874,115.8596,115.6742,115.8596,4300.0
2014-10-21 15:05:00,174.98,174.99,174.81,174.9,5700.0,115.8463,115.8529,115.7338,115.7934,5700.0
2014-10-21 15:10:00,174.9,175.1,174.87,175.1,5300.0,115.7934,115.9258,115.7735,115.9258,5300.0
2014-10-21 15:15:00,175.08,175.08,174.95,175.06,5100.0,115.9125,115.9125,115.8265,115.8993,5100.0
2014-10-21 15:20:00,175.06,175.22,175.06,175.15,2100.0,115.8993,116.0052,115.8993,115.9589,2100.0
2014-10-21 15:25:00,175.12,175.21,175.08,175.21,5000.0,115.939,115.9986,115.9125,115.9986,5000.0
2014-10-21 15:30:00,175.15,175.17,175.08,175.1,5600.0,115.9589,115.9721,115.9125,115.9258,5600.0
2014-10-21 15:35:00,175.12,175.12,175.02,175.02,6900.0,115.939,115.939,115.8728,115.8728,6900.0
2014-10-21 15:40:00,175.05,175.08,174.93,175.02,12100.0,115.8927,115.9125,115.8132,115.8728,12100.0
2014-10-21 15:45:00,175.06,175.2,175.03,175.15,11100.0,115.8993,115.992,115.8794,115.9589,11100.0
2014-10-21 15:50:00,175.14,175.18,175.03,175.15,11500.0,115.9523,115.9787,115.8794,115.9589,11500.0
2014-10-21 15:55:00,175.14,175.41,175.14,175.25,28700.0,115.9523,116.131,115.9523,116.0251,28700.0
2014-10-22 09:30:00,176.22,176.6,175.85,176.43,17800.0,116.6673,116.9189,116.4223,116.8063,17800.0
2014-10-22 09:35:00,176.47,176.65,176.3,176.44,6400.0,116.8328,116.952,116.7202,116.8129,6400.0
2014-10-22 09:40:00,176.53,176.59,175.85,175.85,7700.0,116.8725,116.9122,116.4223,116.4223,7700.0
2014-10-22 09:45:00,176.04,176.04,175.44,175.69,6700.0,116.5481,116.5481,116.1509,116.3164,6700.0
2014-10-22 09:50:00,175.69,176.05,175.69,175.86,6100.0,116.3164,116.5547,116.3164,116.4289,6100.0
2014-10-22 09:55:00,175.95,175.97,175.82,175.93,2200.0,116.4885,116.5018,116.4024,116.4753,2200.0
2014-10-22 10:00:00,175.86,175.91,175.33,175.59,5900.0,116.4289,116.462,116.078,116.2502,5900.0
2014-10-22 10:05:00,175.67,175.75,175.5,175.66,8100.0,116.3031,116.3561,116.1906,116.2965,8100.0
2014-10-22 10:10:00,175.77,176.11,175.76,175.94,3700.0,116.3693,116.5944,116.3627,116.4819,3700.0
2014-10-22 10:15:00,175.85,175.87,175.54,175.77,3100.0,116.4223,116.4356,116.2171,116.3693,3100.0
2014-10-22 10:20:00,175.63,175.81,175.63,175.69,4100.0,116.2767,116.3958,116.2767,116.3164,4100.0
2014-10-22 10:25:00,175.66,176.05,175.62,176.05,7100.0,116.2965,116.5547,116.27,116.5547,7100.0
2014-10-22 10:30:00,176.0,176.21,175.98,176.21,2500.0,116.5216,116.6607,116.5084,116.6607,2500.0
2014-10-22 10:35:00,176.11,176.11,175.9,175.9,2100.0,116.5944,116.5944,116.4554,116.4554,2100.0
2014-10-22 10:40:00,175.82,175.9,175.73,175.75,1400.0,116.4024,116.4554,116.3429,116.3561,1400.0
2014-10-22 10:45:00,175.75,175.85,175.69,175.84,2100.0,116.3561,116.4223,116.3164,116.4157,2100.0
2014-10-22 10:50:00,175.92,176.0,175.9,175.96,1300.0,116.4687,116.5216,116.4554,116.4951,1300.0
2014-10-22 10:55:00,175.93,175.95,175.77,175.8,4300.0,116.4753,116.4885,116.3693,116.3892,4300.0
2014-10-22 11:00:00,175.71,175.88,175.71,175.84,2400.0,116.3296,116.4422,116.3296,116.4157,2400.0
2014-10-22 11:05:00,175.83,175.89,175.75,175.81,3200.0,116.4091,116.4488,116.3561,116.3958,3200.0
2014-10-22 11:10:00,175.83,175.98,175.8,175.98,2400.0,116.4091,116.5084,116.3892,116.5084,2400.0
2014-10-22 11:15:00,175.98,176.01,175.85,175.98,4100.0,116.5084,116.5282,116.4223,116.5084,4100.0
2014-10-22 11:20:00,175.99,176.14,175.99,176.12,2000.0,116.515,116.6143,116.515,116.6011,2000.0
2014-10-22 11:25:00,176.08,176.14,175.95,176.03,1900.0,116.5746,116.6143,116.4885,116.5415,1900.0
2014-10-22 11:30:00,176.04,176.12,175.99,176.04,2000.0,116.5481,116.6011,116.515,116.5481,2000.0
2014-10-22 11:35:00,176.07,176.14,176.06,176.1,2200.0,116.568,116.6143,116.5613,116.5878,2200.0
2014-10-22 11:40:00,176.09,176.12,175.99,175.99,3000.0,116.5812,116.6011,116.515,116.515,3000.0
2014-10-22 11:45:00,175.99,176.09,175.92,175.95,2800.0,116.515,116.5812,116.4687,116.4885,2800.0
2014-10-22 11:50:00,175.96,175.99,175.9,175.98,4900.0,116.4951,116.515,116.4554,116.5084,4900.0
2014-10-22 11:55:00,175.98,176.31,175.98,176.22,2700.0,116.5084,116.7269,116.5084,116.6673,2700.0
2014-10-22 12:00:00,176.19,176.37,176.14,176.37,2600.0,116.6474,116.7666,116.6143,116.7666,2600.0
2014-10-22 12:05:00,176.36,176.36,176.2,176.24,1100.0,116.76,116.76,116.654,116.6805,1100.0
2014-10-22 12:10:00,176.18,176.3,176.16,176.18,2400.0,116.6408,116.7202,116.6275,116.6408,2400.0
2014-10-22 12:15:00,176.18,176.3,176.18,176.25,4300.0,116.6408,116.7202,116.6408,116.6871,4300.0
2014-10-22 12:20:00,176.36,176.46,176.34,176.44,2300.0,116.76,116.8262,116.7467,116.8129,2300.0
2014-10-22 12:25:00,176.44,176.5,176.42,176.44,3700.0,116.8129,116.8526,116.7997,116.8129,3700.0
2014-10-22 12:30:00,176.44,176.47,176.33,176.39,1400.0,116.8129,116.8328,116.7401,116.7798,1400.0
2014-10-22 12:35:00,176.43,176.48,176.25,176.42,6100.0,116.8063,116.8394,116.6871,116.7997,6100.0
2014-10-22 12:40:00,176.41,176.57,176.41,176.57,4100.0,116.7931,116.899,116.7931,116.899,4100.0
2014-10-22 12:45:00,176.59,176.7,176.47,176.47,3300.0,116.9122,116.9851,116.8328,116.8328,3300.0
2014-10-22 12:50:00,176.36,176.41,176.35,176.35,1300.0,116.76,116.7931,116.7533,116.7533,1300.0
2014-10-22 12:55:00,176.32,176.42,176.29,176.42,7200.0,116.7335,116.7997,116.7136,116.7997,7200.0
2014-10-22 13:00:00,176.37,176.47,176.32,176.42,1400.0,116.7666,116.8328,116.7335,116.7997,1400.0
2014-10-22 13:05:00,176.38,176.77,176.37,176.71,13600.0,116.7732,117.0314,116.7666,116.9917,13600.0
2014-10-22 13:10:00,176.76,176.85,176.44,176.44,17100.0,117.0248,117.0844,116.8129,116.8129,17100.0
2014-10-22 13:15:00,176.45,176.5,176.42,176.44,2000.0,116.8195,116.8526,116.7997,116.8129,2000.0
2014-10-22 13:20:00,176.41,176.41,176.19,176.26,2900.0,116.7931,116.7931,116.6474,116.6938,2900.0
2014-10-22 13:25:00,176.21,176.27,176.11,176.24,1200.0,116.6607,116.7004,116.5944,116.6805,1200.0
2014-10-22 13:30:00,176.21,176.29,176.07,176.16,7700.0,116.6607,116.7136,116.568,116.6275,7700.0
2014-10-22 13:35:00,176.18,176.29,176.15,176.21,1900.0,116.6408,116.7136,116.6209,116.6607,1900.0
2014-10-22 13:40:00,176.34,176.37,176.21,176.21,1200.0,116.7467,116.7666,116.6607,116.6607,1200.0
2014-10-22 13:45:00,176.24,176.29,176.21,176.21,2400.0,116.6805,116.7136,116.6607,116.6607,2400.0
2014-10-22 13:50:00,176.21,176.34,176.2,176.33,3600.0,116.6607,116.7467,116.654,116.7401,3600.0
2014-10-22 13:55:00,176.27,176.45,176.26,176.37,9400.0,116.7004,116.8195,116.6938,116.7666,9400.0
2014-10-22 14:00:00,176.34,176.52,176.34,176.41,5100.0,116.7467,116.8659,116.7467,116.7931,5100.0
2014-10-22 14:05:00,176.41,176.56,176.41,176.42,3000.0,116.7931,116.8924,116.7931,116.7997,3000.0
2014-10-22 14:10:00,176.47,176.58,176.41,176.51,1400.0,116.8328,116.9056,116.7931,116.8593,1400.0
2014-10-22 14:15:00,176.49,176.52,176.4,176.52,4500.0,116.846,116.8659,116.7864,116.8659,4500.0
2014-10-22 14:20:00,176.5,176.57,176.4,176.54,7600.0,116.8526,116.899,116.7864,116.8791,7600.0
2014-10-22 14:25:00,176.51,176.59,176.37,176.39,2300.0,116.8593,116.9122,116.7666,116.7798,2300.0
2014-10-22 14:30:00,176.37,176.42,176.23,176.23,1200.0,116.7666,116.7997,116.6739,116.6739,1200.0
2014-10-22 14:35:00,176.24,176.48,176.24,176.34,3500.0,116.6805,116.8394,116.6805,116.7467,3500.0
2014-10-22 14:40:00,176.34,176.36,176.21,176.26,11900.0,116.7467,116.76,116.6607,116.6938,11900.0
2014-10-22 14:45:00,176.27,176.38,176.24,176.38,7800.0,116.7004,116.7732,116.6805,116.7732,7800.0
2014-10-22 14:50:00,176.3,176.32,176.24,176.29,2600.0,116.7202,116.7335,116.6805,116.7136,2600.0
2014-10-22 14:55:00,176.29,176.48,176.26,176.48,6000.0,116.7136,116.8394,116.6938,116.8394,6000.0
2014-10-22 15:00:00,176.44,176.51,176.41,176.51,4600.0,116.8129,116.8593,116.7931,116.8593,4600.0
2014-10-22 15:05:00,176.56,176.67,176.54,176.64,5100.0,116.8924,116.9652,116.8791,116.9453,5100.0
2014-10-22 15:10:00,176.65,176.79,176.6,176.79,8000.0,116.952,117.0446,116.9189,117.0446,8000.0
2014-10-22 15:15:00,176.75,176.87,176.72,176.72,6300.0,117.0182,117.0976,116.9983,116.9983,6300.0
2014-10-22 15:20:00,176.67,176.72,176.61,176.61,4300.0,116.9652,116.9983,116.9255,116.9255,4300.0
2014-10-22 15:25:00,176.63,176.74,176.63,176.7,3400.0,116.9387,117.0115,116.9387,116.9851,3400.0
2014-10-22 15:30:00,176.68,176.72,176.6,176.6,5200.0,116.9718,116.9983,116.9189,116.9189,5200.0
2014-10-22 15:35:00,176.65,176.71,176.6,176.66,8400.0,116.952,116.9917,116.9189,116.9586,8400.0
2014-10-22 15:40:00,176.65,176.72,176.55,176.58,13000.0,116.952,116.9983,116.8857,116.9056,13000.0
2014-10-22 15:45:00,176.57,176.59,176.34,176.38,18200.0,116.899,116.9122,116.7467,116.7732,18200.0
2014-10-22 15:50:00,176.39,176.48,176.25,176.4,12800.0,116.7798,116.8394,116.6871,116.7864,12800.0
2014-10-22 15:55:00,176.36,176.39,176.07,176.28,34900.0,116.76,116.7798,116.568,116.707,34900.0
2014-10-23 09:30:00,177.01,177.01,176.45,176.45,7800.0,117.1903,117.1903,116.8195,116.8195,7800.0
2014-10-23 09:35:00,176.56,177.23,176.56,177.11,4800.0,116.8924,117.3359,116.8924,117.2565,4800.0
2014-10-23 09:40:00,177.11,177.26,176.83,177.05,4600.0,117.2565,117.3558,117.0711,117.2168,4600.0
2014-10-23 09:45:00,177.03,177.19,176.85,177.18,6600.0,117.2035,117.3095,117.0844,117.3028,6600.0
2014-10-23 09:50:00,177.17,177.37,177.07,177.22,10500.0,117.2962,117.4286,117.23,117.3293,10500.0
2014-10-23 09:55:00,177.24,177.24,176.55,176.66,12800.0,117.3426,117.3426,116.8857,116.9586,12800.0
2014-10-23 10:00:00,176.7,176.74,176.28,176.62,16600.0,116.9851,117.0115,116.707,116.9321,16600.0
2014-10-23 10:05:00,176.66,176.71,176.53,176.61,5300.0,116.9586,116.9917,116.8725,116.9255,5300.0
2014-10-23 10:10:00,176.63,176.69,176.52,176.55,6500.0,116.9387,116.9784,116.8659,116.8857,6500.0
2014-10-23 10:15:00,176.55,176.96,176.54,176.89,11500.0,116.8857,117.1572,116.8791,117.1108,11500.0
2014-10-23 10:20:00,176.8,176.85,176.75,176.8,4000.0,117.0513,117.0844,117.0182,117.0513,4000.0
2014-10-23 10:25:00,176.76,176.83,176.65,176.74,7900.0,117.0248,117.0711,116.952,117.0115,7900.0
2014-10-23 10:30:00,176.69,176.71,176.34,176.37,5100.0,116.9784,116.9917,116.7467,116.7666,5100.0
2014-10-23 10:35:00,176.32,176.32,175.94,175.99,9300.0,116.7335,116.7335,116.4819,116.515,9300.0
2014-10-23 10:40:00,175.97,175.97,175.83,175.96,3300.0,116.5018,116.5018,116.4091,116.4951,3300.0
2014-10-23 10:45:00,175.97,176.73,175.9,176.63,9800.0,116.5018,117.0049,116.4554,116.9387,9800.0
2014-10-23 10:50:00,176.7,176.87,176.62,176.77,4400.0,116.9851,117.0976,116.9321,117.0314,4400.0
2014-10-23 10:55:00,176.77,176.9,176.69,176.83,4000.0,117.0314,117.1175,116.9784,117.0711,4000.0
2014-10-23 11:00:00,176.85,177.06,176.78,177.0,7800.0,117.0844,117.2234,117.038,117.1837,7800.0
2014-10-23 11:05:00,176.97,177.12,176.94,177.0,7000.0,117.1638,117.2631,117.144,117.1837,7000.0
2014-10-23 11:10:00,177.0,177.44,177.0,177.43,5600.0,117.1837,117.475,117.1837,117.4684,5600.0
2014-10-23 11:15:00,177.39,177.48,177.21,177.31,3900.0,117.4419,117.5015,117.3227,117.3889,3900.0
2014-10-23 11:20:00,177.33,177.33,177.01,177.05,6600.0,117.4022,117.4022,117.1903,117.2168,6600.0
2014-10-23 11:25:00,177.04,177.14,176.97,177.14,6000.0,117.2102,117.2764,117.1638,117.2764,6000.0
2014-10-23 11:30:00,177.15,177.49,177.15,177.47,5500.0,117.283,117.5081,117.283,117.4948,5500.0
2014-10-23 11:35:00,177.46,177.49,177.35,177.42,6000.0,117.4882,117.5081,117.4154,117.4617,6000.0
2014-10-23 11:40:00,177.34,177.62,177.25,177.6,7400.0,117.4088,117.5941,117.3492,117.5809,7400.0
2014-10-23 11:45:00,177.57,177.78,177.5,177.67,6400.0,117.561,117.7001,117.5147,117.6273,6400.0
2014-10-23 11:50:00,177.68,177.68,177.57,177.57,4200.0,117.6339,117.6339,117.561,117.561,4200.0
2014-10-23 11:55:00,177.56,177.61,177.4,177.54,9700.0,117.5544,117.5875,117.4485,117.5412,9700.0
2014-10-23 12:00:00,177.54,177.54,177.36,177.37,3500.0,117.5412,117.5412,117.422,117.4286,3500.0
2014-10-23 12:05:00,177.39,177.41,177.32,177.36,2900.0,117.4419,117.4551,117.3955,117.422,2900.0
2014-10-23 12:10:00,177.35,177.35,177.08,177.08,2300.0,117.4154,117.4154,117.2366,117.2366,2300.0
2014-10-23 12:15:00,177.08,177.08,176.86,176.87,2300.0,117.2366,117.2366,117.091,117.0976,2300.0
2014-10-23 12:20:00,176.91,176.91,176.8,176.84,2300.0,117.1241,117.1241,117.0513,117.0777,2300.0
2014-10-23 12:25:00,176.87,177.26,176.87,177.26,4800.0,117.0976,117.3558,117.0976,117.3558,4800.0
2014-10-23 12:30:00,177.19,177.19,177.17,177.18,1400.0,117.3095,117.3095,117.2962,117.3028,1400.0
2014-10-23 12:35:00,177.16,177.16,177.08,177.12,2500.0,117.2896,117.2896,117.2366,117.2631,2500.0
2014-10-23 12:40:00,177.12,177.21,177.1,177.16,2400.0,117.2631,117.3227,117.2499,117.2896,2400.0
2014-10-23 12:45:00,177.16,177.24,177.15,177.17,1400.0,117.2896,117.3426,117.283,117.2962,1400.0
2014-10-23 12:50:00,177.17,177.25,177.05,177.1,2900.0,117.2962,117.3492,117.2168,117.2499,2900.0
2014-10-23 12:55:00,177.04,177.05,176.98,177.0,2000.0,117.2102,117.2168,117.1704,117.1837,2000.0
2014-10-23 13:00:00,177.0,177.06,176.98,177.03,1500.0,117.1837,117.2234,117.1704,117.2035,1500.0
2014-10-23 13:05:00,177.02,177.1,177.0,177.06,1900.0,117.1969,117.2499,117.1837,117.2234,1900.0
2014-10-23 13:10:00,177.1,177.1,176.9,176.94,2400.0,117.2499,117.2499,117.1175,117.144,2400.0
2014-10-23 13:15:00,176.94,177.05,176.92,177.01,2700.0,117.144,117.2168,117.1307,117.1903,2700.0
2014-10-23 13:20:00,176.88,177.1,176.88,177.04,3100.0,117.1042,117.2499,117.1042,117.2102,3100.0
2014-10-23 13:25:00,177.02,177.14,177.0,177.14,8800.0,117.1969,117.2764,117.1837,117.2764,8800.0
2014-10-23 13:30:00,177.15,177.23,177.05,177.12,11700.0,117.283,117.3359,117.2168,117.2631,11700.0
2014-10-23 13:35:00,177.15,177.22,177.0,177.16,15600.0,117.283,117.3293,117.1837,117.2896,15600.0
2014-10-23 13:40:00,177.16,177.25,177.13,177.2,5000.0,117.2896,117.3492,117.2697,117.3161,5000.0
2014-10-23 13:45:00,177.2,177.2,177.06,177.06,12000.0,117.3161,117.3161,117.2234,117.2234,12000.0
2014-10-23 13:50:00,177.03,177.07,176.87,176.93,16800.0,117.2035,117.23,117.0976,117.1373,16800.0
2014-10-23 13:55:00,176.93,176.98,176.83,176.9,5200.0,117.1373,117.1704,117.0711,117.1175,5200.0
2014-10-23 14:00:00,176.93,177.18,176.92,177.09,5500.0,117.1373,117.3028,117.1307,117.2433,5500.0
2014-10-23 14:05:00,177.09,177.14,177.06,177.11,3300.0,117.2433,117.2764,117.2234,117.2565,3300.0
2014-10-23 14:10:00,177.1,177.43,177.02,177.42,17900.0,117.2499,117.4684,117.1969,117.4617,17900.0
2014-10-23 14:15:00,177.44,177.52,177.13,177.4,21000.0,117.475,117.5279,117.2697,117.4485,21000.0
2014-10-23 14:20:00,177.4,177.4,177.11,177.19,8800.0,117.4485,117.4485,117.2565,117.3095,8800.0
2014-10-23 14:25:00,177.17,177.2,177.08,177.15,5300.0,117.2962,117.3161,117.2366,117.283,5300.0
2014-10-23 14:30:00,177.13,177.14,177.01,177.01,12600.0,117.2697,117.2764,117.1903,117.1903,12600.0
2014-10-23 14:35:00,177.03,177.11,177.03,177.09,5400.0,117.2035,117.2565,117.2035,117.2433,5400.0
2014-10-23 14:40:00,177.08,177.09,177.0,177.0,4000.0,117.2366,117.2433,117.1837,117.1837,4000.0
2014-10-23 14:45:00,177.01,177.02,176.91,176.97,6300.0,117.1903,117.1969,117.1241,117.1638,6300.0
2014-10-23 14:50:00,177.0,177.03,176.82,176.91,4100.0,117.1837,117.2035,117.0645,117.1241,4100.0
2014-10-23 14:55:00,176.9,176.91,176.51,176.78,10500.0,117.1175,117.1241,116.8593,117.038,10500.0
2014-10-23 15:00:00,176.68,176.72,176.49,176.53,4500.0,116.9718,116.9983,116.846,116.8725,4500.0
2014-10-23 15:05:00,176.55,176.65,176.49,176.55,3700.0,116.8857,116.952,116.846,116.8857,3700.0
2014-10-23 15:10:00,176.57,176.8,176.57,176.64,7000.0,116.899,117.0513,116.899,116.9453,7000.0
2014-10-23 15:15:00,176.68,176.77,176.54,176.65,4500.0,116.9718,117.0314,116.8791,116.952,4500.0
2014-10-23 15:20:00,176.65,176.77,176.58,176.68,6500.0,116.952,117.0314,116.9056,116.9718,6500.0
2014-10-23 15:25:00,176.62,176.71,176.53,176.57,5900.0,116.9321,116.9917,116.8725,116.899,5900.0
2014-10-23 15:30:00,176.54,176.97,176.54,176.97,6500.0,116.8791,117.1638,116.8791,117.1638,6500.0
2014-10-23 15:35:00,176.96,176.96,176.68,176.8,9000.0,117.1572,117.1572,116.9718,117.0513,9000.0
2014-10-23 15:40:00,176.79,176.81,176.75,176.81,7500.0,117.0446,117.0579,117.0182,117.0579,7500.0
2014-10-23 15:45:00,176.79,176.98,176.78,176.91,14700.0,117.0446,117.1704,117.038,117.1241,14700.0
2014-10-23 15:50:00,176.91,176.91,176.63,176.67,20200.0,117.1241,117.1241,116.9387,116.9652,20200.0
2014-10-23 15:55:00,176.67,176.72,176.44,176.66,41300.0,116.9652,116.9983,116.8129,116.9586,41300.0
2014-10-24 09:30:00,176.33,176.76,176.33,176.57,6800.0,116.7401,117.0248,116.7401,116.899,6800.0
2014-10-24 09:35:00,176.54,177.12,176.54,177.0,2400.0,116.8791,117.2631,116.8791,117.1837,2400.0
2014-10-24 09:40:00,176.94,176.94,176.47,176.5,1700.0,117.144,117.144,116.8328,116.8526,1700.0
2014-10-24 09:45:00,176.26,176.75,176.1,176.59,5800.0,116.6938,117.0182,116.5878,116.9122,5800.0
2014-10-24 09:50:00,176.5,176.69,176.36,176.63,5600.0,116.8526,116.9784,116.76,116.9387,5600.0
2014-10-24 09:55:00,176.49,176.73,176.37,176.53,1100.0,116.846,117.0049,116.7666,116.8725,1100.0
2014-10-24 10:00:00,176.56,176.65,176.11,176.11,5300.0,116.8924,116.952,116.5944,116.5944,5300.0
2014-10-24 10:05:00,176.04,176.04,175.78,176.0,7800.0,116.5481,116.5481,116.376,116.5216,7800.0
2014-10-24 10:10:00,176.0,176.15,175.92,176.03,7000.0,116.5216,116.6209,116.4687,116.5415,7000.0
2014-10-24 10:15:00,176.03,176.03,175.66,175.66,11600.0,116.5415,116.5415,116.2965,116.2965,11600.0
2014-10-24 10:20:00,175.73,175.78,175.52,175.64,4400.0,116.3429,116.376,116.2038,116.2833,4400.0
2014-10-24 10:25:00,175.67,175.67,175.18,175.18,4200.0,116.3031,116.3031,115.9787,115.9787,4200.0
2014-10-24 10:30:00,175.28,175.36,175.22,175.32,1100.0,116.0449,116.0979,116.0052,116.0714,1100.0
2014-10-24 10:35:00,175.43,175.8,175.37,175.8,3000.0,116.1442,116.3892,116.1045,116.3892,3000.0
2014-10-24 10:40:00,175.83,175.92,175.81,175.81,3900.0,116.4091,116.4687,116.3958,116.3958,3900.0
2014-10-24 10:45:00,175.73,175.84,175.7,175.76,6200.0,116.3429,116.4157,116.323,116.3627,6200.0
2014-10-24 10:50:00,175.82,175.91,175.77,175.83,5900.0,116.4024,116.462,116.3693,116.4091,5900.0
2014-10-24 10:55:00,175.83,175.86,175.5,175.54,7300.0,116.4091,116.4289,116.1906,116.2171,7300.0
2014-10-24 11:00:00,175.64,175.68,175.33,175.39,5400.0,116.2833,116.3098,116.078,116.1178,5400.0
2014-10-24 11:05:00,175.4,175.42,175.08,175.13,5200.0,116.1244,116.1376,115.9125,115.9456,5200.0
2014-10-24 11:10:00,175.17,175.7,175.17,175.58,1800.0,115.9721,116.323,115.9721,116.2436,1800.0
2014-10-24 11:15:00,175.73,175.98,175.67,175.98,1700.0,116.3429,116.5084,116.3031,116.5084,1700.0
2014-10-24 11:20:00,175.92,176.03,175.69,175.7,2900.0,116.4687,116.5415,116.3164,116.323,2900.0
2014-10-24 11:25:00,175.67,175.87,175.67,175.8,2000.0,116.3031,116.4356,116.3031,116.3892,2000.0
2014-10-24 11:30:00,175.76,175.92,175.76,175.88,5700.0,116.3627,116.4687,116.3627,116.4422,5700.0
2014-10-24 11:35:00,175.91,176.32,175.91,176.32,1600.0,116.462,116.7335,116.462,116.7335,1600.0
2014-10-24 11:40:00,176.29,176.48,176.27,176.3,4400.0,116.7136,116.8394,116.7004,116.7202,4400.0
2014-10-24 11:45:00,176.26,176.33,176.26,176.27,1700.0,116.6938,116.7401,116.6938,116.7004,1700.0
2014-10-24 11:50:00,176.28,176.45,176.28,176.35,2400.0,116.707,116.8195,116.707,116.7533,2400.0
2014-10-24 11:55:00,176.4,176.47,176.3,176.4,2400.0,116.7864,116.8328,116.7202,116.7864,2400.0
2014-10-24 12:00:00,176.4,176.47,176.31,176.45,2700.0,116.7864,116.8328,116.7269,116.8195,2700.0
2014-10-24 12:05:00,176.42,176.42,176.22,176.24,3900.0,116.7997,116.7997,116.6673,116.6805,3900.0
2014-10-24 12:10:00,176.25,176.4,176.2,176.29,7300.0,116.6871,116.7864,116.654,116.7136,7300.0
2014-10-24 12:15:00,176.28,176.41,176.21,176.24,3400.0,116.707,116.7931,116.6607,116.6805,3400.0
2014-10-24 12:20:00,176.28,176.31,176.18,176.3,3800.0,116.707,116.7269,116.6408,116.7202,3800.0
2014-10-24 12:25:00,176.32,176.37,176.28,176.32,2500.0,116.7335,116.7666,116.707,116.7335,2500.0
2014-10-24 12:30:00,176.28,176.34,176.19,176.21,2100.0,116.707,116.7467,116.6474,116.6607,2100.0
2014-10-24 12:35:00,176.24,176.24,176.07,176.07,1600.0,116.6805,116.6805,116.568,116.568,1600.0
2014-10-24 12:40:00,176.01,176.09,176.0,176.09,24500.0,116.5282,116.5812,116.5216,116.5812,24500.0
2014-10-24 12:45:00,176.07,176.18,176.07,176.13,1500.0,116.568,116.6408,116.568,116.6077,1500.0
2014-10-24 12:50:00,176.11,176.11,175.76,175.82,3000.0,116.5944,116.5944,116.3627,116.4024,3000.0
2014-10-24 12:55:00,175.73,175.74,175.7,175.72,1800.0,116.3429,116.3495,116.323,116.3362,1800.0
2014-10-24 13:00:00,175.77,175.82,175.63,175.74,6100.0,116.3693,116.4024,116.2767,116.3495,6100.0
2014-10-24 13:05:00,175.75,175.81,175.51,175.55,18200.0,116.3561,116.3958,116.1972,116.2237,18200.0
2014-10-24 13:10:00,175.49,175.52,175.31,175.31,3200.0,116.184,116.2038,116.0648,116.0648,3200.0
2014-10-24 13:15:00,175.37,175.37,175.21,175.33,3500.0,116.1045,116.1045,115.9986,116.078,3500.0
2014-10-24 13:20:00,175.34,175.54,175.3,175.54,2900.0,116.0847,116.2171,116.0582,116.2171,2900.0
2014-10-24 13:25:00,175.57,175.66,175.51,175.51,1800.0,116.2369,116.2965,116.1972,116.1972,1800.0
2014-10-24 13:30:00,175.53,175.57,175.43,175.47,2100.0,116.2105,116.2369,116.1442,116.1707,2100.0
2014-10-24 13:35:00,175.54,175.62,175.54,175.62,2600.0,116.2171,116.27,116.2171,116.27,2600.0
2014-10-24 13:40:00,175.62,175.74,175.62,175.69,2200.0,116.27,116.3495,116.27,116.3164,2200.0
2014-10-24 13:45:00,175.71,175.74,175.69,175.73,3300.0,116.3296,116.3495,116.3164,116.3429,3300.0
2014-10-24 13:50:00,175.85,175.9,175.83,175.9,1600.0,116.4223,116.4554,116.4091,116.4554,1600.0
2014-10-24 13:55:00,175.9,175.9,175.81,175.86,3500.0,116.4554,116.4554,116.3958,116.4289,3500.0
2014-10-24 14:00:00,175.92,175.92,175.87,175.87,700.0,116.4687,116.4687,116.4356,116.4356,700.0
2014-10-24 14:05:00,175.91,176.13,175.86,176.13,4600.0,116.462,116.6077,116.4289,116.6077,4600.0
2014-10-24 14:10:00,176.15,176.22,176.15,176.17,3000.0,116.6209,116.6673,116.6209,116.6342,3000.0
2014-10-24 14:15:00,176.17,176.18,176.0,176.0,5400.0,116.6342,116.6408,116.5216,116.5216,5400.0
2014-10-24 14:20:00,176.06,176.19,176.02,176.16,3300.0,116.5613,116.6474,116.5349,116.6275,3300.0
2014-10-24 14:25:00,176.26,176.29,176.22,176.22,1900.0,116.6938,116.7136,116.6673,116.6673,1900.0
2014-10-24 14:30:00,176.28,176.35,176.2,176.35,7100.0,116.707,116.7533,116.654,116.7533,7100.0
2014-10-24 14:35:00,176.32,176.52,176.31,176.44,1800.0,116.7335,116.8659,116.7269,116.8129,1800.0
2014-10-24 14:40:00,176.44,176.63,176.44,176.62,5200.0,116.8129,116.9387,116.8129,116.9321,5200.0
2014-10-24 14:45:00,176.62,176.62,176.43,176.43,5100.0,116.9321,116.9321,116.8063,116.8063,5100.0
2014-10-24 14:50:00,176.5,176.52,176.36,176.39,2600.0,116.8526,116.8659,116.76,116.7798,2600.0
2014-10-24 14:55:00,176.41,176.41,176.3,176.3,2700.0,116.7931,116.7931,116.7202,116.7202,2700.0
2014-10-24 15:00:00,176.32,176.42,176.27,176.31,4500.0,116.7335,116.7997,116.7004,116.7269,4500.0
2014-10-24 15:05:00,176.32,176.34,176.27,176.3,7100.0,116.7335,116.7467,116.7004,116.7202,7100.0
2014-10-24 15:10:00,176.27,176.29,176.17,176.17,4900.0,116.7004,116.7136,116.6342,116.6342,4900.0
2014-10-24 15:15:00,176.16,176.31,176.06,176.24,4600.0,116.6275,116.7269,116.5613,116.6805,4600.0
2014-10-24 15:20:00,176.19,176.21,176.0,176.03,27000.0,116.6474,116.6607,116.5216,116.5415,27000.0
2014-10-24 15:25:00,176.04,176.05,175.9,175.9,11500.0,116.5481,116.5547,116.4554,116.4554,11500.0
2014-10-24 15:30:00,175.9,175.9,175.84,175.87,13300.0,116.4554,116.4554,116.4157,116.4356,13300.0
2014-10-24 15:35:00,175.88,176.07,175.88,175.99,15200.0,116.4422,116.568,116.4422,116.515,15200.0
2014-10-24 15:40:00,176.0,176.1,175.91,176.05,34300.0,116.5216,116.5878,116.462,116.5547,34300.0
2014-10-24 15:45:00,176.04,176.25,176.02,176.07,74500.0,116.5481,116.6871,116.5349,116.568,74500.0
2014-10-24 15:50:00,176.09,176.1,175.95,175.96,33100.0,116.5812,116.5878,116.4885,116.4951,33100.0
2014-10-24 15:55:00,175.96,175.99,175.79,175.89,99800.0,116.4951,116.515,116.3826,116.4488,99800.0
2014-10-27 09:30:00,175.95,176.45,175.52,176.45,9300.0,116.4885,116.8195,116.2038,116.8195,9300.0
2014-10-27 09:35:00,176.51,177.07,176.49,176.88,6900.0,116.8593,117.23,116.846,117.1042,6900.0
2014-10-27 09:40:00,176.88,176.95,176.74,176.75,3200.0,117.1042,117.1506,117.0115,117.0182,3200.0
2014-10-27 09:45:00,176.97,177.18,176.84,177.18,4300.0,117.1638,117.3028,117.0777,117.3028,4300.0
2014-10-27 09:50:00,177.18,177.53,177.18,177.52,3400.0,117.3028,117.5346,117.3028,117.5279,3400.0
2014-10-27 09:55:00,177.41,177.61,177.36,177.41,3100.0,117.4551,117.5875,117.422,117.4551,3100.0
2014-10-27 10:00:00,177.57,177.68,177.41,177.68,9800.0,117.561,117.6339,117.4551,117.6339,9800.0
2014-10-27 10:05:00,177.54,177.75,177.54,177.75,11700.0,117.5412,117.6802,117.5412,117.6802,11700.0
2014-10-27 10:10:00,177.77,178.11,177.73,177.98,4700.0,117.6935,117.9186,117.667,117.8325,4700.0
2014-10-27 10:15:00,177.85,178.02,177.78,177.78,2600.0,117.7464,117.859,117.7001,117.7001,2600.0
2014-10-27 10:20:00,177.9,178.11,177.9,178.11,2400.0,117.7795,117.9186,117.7795,117.9186,2400.0
2014-10-27 10:25:00,178.02,178.06,177.97,177.98,1200.0,117.859,117.8855,117.8259,117.8325,1200.0
2014-10-27 10:30:00,178.01,178.25,177.99,178.23,3400.0,117.8523,118.0112,117.8391,117.998,3400.0
2014-10-27 10:35:00,178.16,178.51,178.16,178.51,1600.0,117.9517,118.1834,117.9517,118.1834,1600.0
2014-10-27 10:40:00,178.47,178.71,178.3,178.61,6900.0,118.1569,118.3158,118.0443,118.2496,6900.0
2014-10-27 10:45:00,178.7,178.83,178.57,178.71,12200.0,118.3092,118.3952,118.2231,118.3158,12200.0
2014-10-27 10:50:00,178.68,178.86,178.6,178.65,3600.0,118.2959,118.4151,118.243,118.2761,3600.0
2014-10-27 10:55:00,178.59,178.6,178.23,178.26,7900.0,118.2363,118.243,117.998,118.0179,7900.0
2014-10-27 11:00:00,178.3,178.35,178.19,178.25,1700.0,118.0443,118.0774,117.9715,118.0112,1700.0
2014-10-27 11:05:00,178.27,178.64,178.27,178.53,12600.0,118.0245,118.2694,118.0245,118.1966,12600.0
2014-10-27 11:10:00,178.59,178.62,178.15,178.16,10700.0,118.2363,118.2562,117.945,117.9517,10700.0
2014-10-27 11:15:00,178.2,178.25,178.16,178.16,1700.0,117.9781,118.0112,117.9517,117.9517,1700.0
2014-10-27 11:20:00,178.18,178.23,178.17,178.22,1600.0,117.9649,117.998,117.9583,117.9914,1600.0
2014-10-27 11:25:00,178.12,178.12,177.93,178.06,5400.0,117.9252,117.9252,117.7994,117.8855,5400.0
2014-10-27 11:30:00,178.15,178.28,178.12,178.16,4000.0,117.945,118.0311,117.9252,117.9517,4000.0
2014-10-27 11:35:00,178.12,178.23,178.04,178.07,4000.0,117.9252,117.998,117.8722,117.8921,4000.0
2014-10-27 11:40:00,178.13,178.16,177.98,178.14,8700.0,117.9318,117.9517,117.8325,117.9384,8700.0
2014-10-27 11:45:00,178.06,178.13,177.94,178.01,1800.0,117.8855,117.9318,117.806,117.8523,1800.0
2014-10-27 11:50:00,177.99,178.08,177.87,178.08,2000.0,117.8391,117.8987,117.7597,117.8987,2000.0
2014-10-27 11:55:00,178.08,178.13,177.99,178.1,3000.0,117.8987,117.9318,117.8391,117.9119,3000.0
2014-10-27 12:00:00,178.04,178.23,178.03,178.14,3400.0,117.8722,117.998,117.8656,117.9384,3400.0
2014-10-27 12:05:00,178.24,178.27,178.12,178.18,3400.0,118.0046,118.0245,117.9252,117.9649,3400.0
2014-10-27 12:10:00,178.24,178.29,178.18,178.27,3300.0,118.0046,118.0377,117.9649,118.0245,3300.0
2014-10-27 12:15:00,178.37,178.37,178.09,178.17,2800.0,118.0907,118.0907,117.9053,117.9583,2800.0
2014-10-27 12:20:00,178.21,178.29,178.1,178.1,1800.0,117.9848,118.0377,117.9119,117.9119,1800.0
2014-10-27 12:25:00,178.04,178.17,177.97,178.08,5000.0,117.8722,117.9583,117.8259,117.8987,5000.0
2014-10-27 12:30:00,178.04,178.1,177.97,178.08,1800.0,117.8722,117.9119,117.8259,117.8987,1800.0
2014-10-27 12:35:00,178.11,178.22,177.92,177.92,1400.0,117.9186,117.9914,117.7928,117.7928,1400.0
2014-10-27 12:40:00,177.88,178.1,177.83,178.05,2800.0,117.7663,117.9119,117.7332,117.8788,2800.0
2014-10-27 12:45:00,178.1,178.16,178.02,178.13,4800.0,117.9119,117.9517,117.859,117.9318,4800.0
2014-10-27 12:50:00,178.08,178.08,177.99,178.08,800.0,117.8987,117.8987,117.8391,117.8987,800.0
2014-10-27 12:55:00,178.07,178.16,178.04,178.13,2200.0,117.8921,117.9517,117.8722,117.9318,2200.0
2014-10-27 13:00:00,178.14,178.22,178.06,178.22,1400.0,117.9384,117.9914,117.8855,117.9914,1400.0
2014-10-27 13:05:00,178.18,178.24,178.09,178.22,4100.0,117.9649,118.0046,117.9053,117.9914,4100.0
2014-10-27 13:10:00,178.13,178.22,178.1,178.2,5300.0,117.9318,117.9914,117.9119,117.9781,5300.0
2014-10-27 13:15:00,178.24,178.24,178.2,178.23,300.0,118.0046,118.0046,117.9781,117.998,300.0
2014-10-27 13:20:00,178.21,178.21,178.11,178.12,1000.0,117.9848,117.9848,117.9186,117.9252,1000.0
2014-10-27 13:25:00,178.09,178.11,178.01,178.11,800.0,117.9053,117.9186,117.8523,117.9186,800.0
2014-10-27 13:30:00,178.07,178.16,178.06,178.16,700.0,117.8921,117.9517,117.8855,117.9517,700.0
2014-10-27 13:35:00,178.16,178.21,178.1,178.12,1800.0,117.9517,117.9848,117.9119,117.9252,1800.0
2014-10-27 13:40:00,178.14,178.15,178.04,178.1,3200.0,117.9384,117.945,117.8722,117.9119,3200.0
2014-10-27 13:45:00,177.96,178.09,177.96,178.04,400.0,117.8192,117.9053,117.8192,117.8722,400.0
2014-10-27 13:50:00,178.01,178.09,177.95,178.09,2700.0,117.8523,117.9053,117.8126,117.9053,2700.0
2014-10-27 13:55:00,178.04,178.06,178.01,178.03,1800.0,117.8722,117.8855,117.8523,117.8656,1800.0
2014-10-27 14:00:00,177.97,178.1,177.95,178.01,2300.0,117.8259,117.9119,117.8126,117.8523,2300.0
2014-10-27 14:05:00,178.05,178.05,177.98,178.0,1900.0,117.8788,117.8788,117.8325,117.8457,1900.0
2014-10-27 14:10:00,178.0,178.1,178.0,178.01,1400.0,117.8457,117.9119,117.8457,117.8523,1400.0
2014-10-27 14:15:00,178.13,178.17,178.08,178.17,1500.0,117.9318,117.9583,117.8987,117.9583,1500.0
2014-10-27 14:20:00,178.13,178.2,178.09,178.16,11600.0,117.9318,117.9781,117.9053,117.9517,11600.0
2014-10-27 14:25:00,178.12,178.14,178.08,178.14,1300.0,117.9252,117.9384,117.8987,117.9384,1300.0
2014-10-27 14:30:00,178.13,178.15,178.03,178.15,1100.0,117.9318,117.945,117.8656,117.945,1100.0
2014-10-27 14:35:00,178.22,178.22,178.08,178.17,1800.0,117.9914,117.9914,117.8987,117.9583,1800.0
2014-10-27 14:40:00,178.15,178.22,178.1,178.2,4700.0,117.945,117.9914,117.9119,117.9781,4700.0
2014-10-27 14:45:00,178.18,178.21,178.1,178.16,2000.0,117.9649,117.9848,117.9119,117.9517,2000.0
2014-10-27 14:50:00,178.26,178.35,178.26,178.27,11600.0,118.0179,118.0774,118.0179,118.0245,11600.0
2014-10-27 14:55:00,178.24,178.39,178.18,178.39,12700.0,118.0046,118.1039,117.9649,118.1039,12700.0
2014-10-27 15:00:00,178.42,178.59,178.42,178.49,6900.0,118.1238,118.2363,118.1238,118.1701,6900.0
2014-10-27 15:05:00,178.51,178.58,178.41,178.54,4700.0,118.1834,118.2297,118.1172,118.2032,4700.0
2014-10-27 15:10:00,178.54,178.56,178.34,178.48,10000.0,118.2032,118.2165,118.0708,118.1635,10000.0
2014-10-27 15:15:00,178.45,178.69,178.4,178.69,13600.0,118.1437,118.3025,118.1106,118.3025,13600.0
2014-10-27 15:20:00,178.7,178.79,178.66,178.7,3800.0,118.3092,118.3688,118.2827,118.3092,3800.0
2014-10-27 15:25:00,178.74,178.76,178.65,178.68,4700.0,118.3356,118.3489,118.2761,118.2959,4700.0
2014-10-27 15:30:00,178.68,178.79,178.58,178.79,5300.0,118.2959,118.3688,118.2297,118.3688,5300.0
2014-10-27 15:35:00,178.74,178.79,178.66,178.69,7100.0,118.3356,118.3688,118.2827,118.3025,7100.0
2014-10-27 15:40:00,178.69,178.78,178.56,178.68,11400.0,118.3025,118.3621,118.2165,118.2959,11400.0
2014-10-27 15:45:00,178.63,178.64,178.37,178.57,25200.0,118.2628,118.2694,118.0907,118.2231,25200.0
2014-10-27 15:50:00,178.57,178.7,178.52,178.65,26100.0,118.2231,118.3092,118.19,118.2761,26100.0
2014-10-27 15:55:00,178.66,179.07,178.59,179.04,65700.0,118.2827,118.5541,118.2363,118.5343,65700.0
2014-10-28 09:30:00,179.07,179.07,178.53,178.78,5700.0,118.5541,118.5541,118.1966,118.3621,5700.0
2014-10-28 09:35:00,178.9,179.42,178.9,179.41,2600.0,118.4416,118.7858,118.4416,118.7792,2600.0
2014-10-28 09:40:00,179.24,179.36,179.14,179.23,2800.0,118.6667,118.7461,118.6005,118.6601,2800.0
2014-10-28 09:45:00,179.31,179.31,178.64,178.98,6600.0,118.713,118.713,118.2694,118.4945,6600.0
2014-10-28 09:50:00,179.15,179.79,179.05,179.79,3500.0,118.6071,119.0308,118.5409,119.0308,3500.0
2014-10-28 09:55:00,179.61,179.61,178.77,178.78,5000.0,118.9116,118.9116,118.3555,118.3621,5000.0
2014-10-28 10:00:00,178.72,179.43,178.72,179.27,4400.0,118.3224,118.7925,118.3224,118.6865,4400.0
2014-10-28 10:05:00,179.27,179.34,178.6,178.6,3900.0,118.6865,118.7329,118.243,118.243,3900.0
2014-10-28 10:10:00,178.56,178.86,178.56,178.67,3400.0,118.2165,118.4151,118.2165,118.2893,3400.0
2014-10-28 10:15:00,178.75,178.85,178.51,178.53,2600.0,118.3423,118.4085,118.1834,118.1966,2600.0
2014-10-28 10:20:00,178.42,178.48,178.12,178.39,2000.0,118.1238,118.1635,117.9252,118.1039,2000.0
2014-10-28 10:25:00,178.45,178.65,178.32,178.65,11100.0,118.1437,118.2761,118.0576,118.2761,11100.0
2014-10-28 10:30:00,178.56,178.62,178.44,178.46,2000.0,118.2165,118.2562,118.137,118.1503,2000.0
2014-10-28 10:35:00,178.46,178.58,178.2,178.58,3600.0,118.1503,118.2297,117.9781,118.2297,3600.0
2014-10-28 10:40:00,178.59,178.83,178.59,178.83,5100.0,118.2363,118.3952,118.2363,118.3952,5100.0
2014-10-28 10:45:00,178.82,178.86,178.7,178.82,5600.0,118.3886,118.4151,118.3092,118.3886,5600.0
2014-10-28 10:50:00,178.82,178.96,178.76,178.95,7500.0,118.3886,118.4813,118.3489,118.4747,7500.0
2014-10-28 10:55:00,178.99,179.07,178.85,178.92,8500.0,118.5012,118.5541,118.4085,118.4548,8500.0
2014-10-28 11:00:00,178.95,179.07,178.95,178.97,1000.0,118.4747,118.5541,118.4747,118.4879,1000.0
2014-10-28 11:05:00,178.94,179.05,178.92,178.98,900.0,118.4681,118.5409,118.4548,118.4945,900.0
2014-10-28 11:10:00,179.0,179.07,179.0,179.04,900.0,118.5078,118.5541,118.5078,118.5343,900.0
2014-10-28 11:15:00,179.09,179.29,179.09,179.19,3000.0,118.5674,118.6998,118.5674,118.6336,3000.0
2014-10-28 11:20:00,179.21,179.22,179.04,179.1,2100.0,118.6468,118.6534,118.5343,118.574,2100.0
2014-10-28 11:25:00,179.12,179.14,179.06,179.08,1500.0,118.5872,118.6005,118.5475,118.5607,1500.0
2014-10-28 11:30:00,179.08,179.18,179.02,179.03,2200.0,118.5607,118.627,118.521,118.5276,2200.0
2014-10-28 11:35:00,179.05,179.14,179.0,179.14,2400.0,118.5409,118.6005,118.5078,118.6005,2400.0
2014-10-28 11:40:00,179.13,179.18,179.0,179.03,3500.0,118.5939,118.627,118.5078,118.5276,3500.0
2014-10-28 11:45:00,179.07,179.15,179.04,179.04,1700.0,118.5541,118.6071,118.5343,118.5343,1700.0
2014-10-28 11:50:00,179.0,179.03,178.75,178.82,4600.0,118.5078,118.5276,118.3423,118.3886,4600.0
2014-10-28 11:55:00,178.82,178.9,178.81,178.86,4400.0,118.3886,118.4416,118.382,118.4151,4400.0
2014-10-28 12:00:00,178.88,178.96,178.88,178.9,600.0,118.4283,118.4813,118.4283,118.4416,600.0
2014-10-28 12:05:00,178.89,179.24,178.89,179.24,3400.0,118.435,118.6667,118.435,118.6667,3400.0
2014-10-28 12:10:00,179.19,179.29,179.16,179.16,1300.0,118.6336,118.6998,118.6137,118.6137,1300.0
2014-10-28 12:15:00,179.05,179.07,178.84,178.94,2500.0,118.5409,118.5541,118.4019,118.4681,2500.0
2014-10-28 12:20:00,178.97,179.03,178.9,178.95,900.0,118.4879,118.5276,118.4416,118.4747,900.0
2014-10-28 12:25:00,178.97,179.01,178.97,178.97,2500.0,118.4879,118.5144,118.4879,118.4879,2500.0
2014-10-28 12:30:00,178.96,178.98,178.82,178.86,2600.0,118.4813,118.4945,118.3886,118.4151,2600.0
2014-10-28 12:35:00,178.86,178.91,178.86,178.89,3900.0,118.4151,118.4482,118.4151,118.435,3900.0
2014-10-28 12:40:00,178.88,178.88,178.72,178.72,2900.0,118.4283,118.4283,118.3224,118.3224,2900.0
2014-10-28 12:45:00,178.63,178.73,178.53,178.68,2000.0,118.2628,118.329,118.1966,118.2959,2000.0
2014-10-28 12:50:00,178.68,178.86,178.68,178.8,1000.0,118.2959,118.4151,118.2959,118.3754,1000.0
2014-10-28 12:55:00,178.79,178.79,178.71,178.71,7600.0,118.3688,118.3688,118.3158,118.3158,7600.0
2014-10-28 13:00:00,178.74,178.88,178.74,178.88,500.0,118.3356,118.4283,118.3356,118.4283,500.0
2014-10-28 13:05:00,178.86,178.86,178.68,178.68,1100.0,118.4151,118.4151,118.2959,118.2959,1100.0
2014-10-28 13:10:00,178.68,178.77,178.68,178.75,2800.0,118.2959,118.3555,118.2959,118.3423,2800.0
2014-10-28 13:15:00,178.67,178.8,178.67,178.77,1800.0,118.2893,118.3754,118.2893,118.3555,1800.0
2014-10-28 13:20:00,178.83,178.84,178.74,178.79,2000.0,118.3952,118.4019,118.3356,118.3688,2000.0
2014-10-28 13:25:00,178.8,178.82,178.75,178.78,1100.0,118.3754,118.3886,118.3423,118.3621,1100.0
2014-10-28 13:30:00,178.76,178.81,178.74,178.81,900.0,118.3489,118.382,118.3356,118.382,900.0
2014-10-28 13:35:00,178.74,178.84,178.73,178.77,900.0,118.3356,118.4019,118.329,118.3555,900.0
2014-10-28 13:40:00,178.76,178.87,178.74,178.87,2300.0,118.3489,118.4217,118.3356,118.4217,2300.0
2014-10-28 13:45:00,178.87,178.9,178.82,178.85,1800.0,118.4217,118.4416,118.3886,118.4085,1800.0
2014-10-28 13:50:00,178.8,178.8,178.72,178.72,300.0,118.3754,118.3754,118.3224,118.3224,300.0
2014-10-28 13:55:00,178.67,178.67,178.54,178.61,2400.0,118.2893,118.2893,118.2032,118.2496,2400.0
2014-10-28 14:00:00,178.62,178.64,178.59,178.64,1800.0,118.2562,118.2694,118.2363,118.2694,1800.0
2014-10-28 14:05:00,178.56,178.67,178.56,178.57,1800.0,118.2165,118.2893,118.2165,118.2231,1800.0
2014-10-28 14:10:00,178.55,178.58,178.48,178.53,2000.0,118.2099,118.2297,118.1635,118.1966,2000.0
2014-10-28 14:15:00,178.55,178.6,178.55,178.58,9300.0,118.2099,118.243,118.2099,118.2297,9300.0
2014-10-28 14:20:00,178.59,178.71,178.59,178.71,4600.0,118.2363,118.3158,118.2363,118.3158,4600.0
2014-10-28 14:25:00,178.71,178.82,178.67,178.82,2200.0,118.3158,118.3886,118.2893,118.3886,2200.0
2014-10-28 14:30:00,178.8,178.83,178.75,178.8,1200.0,118.3754,118.3952,118.3423,118.3754,1200.0
2014-10-28 14:35:00,178.8,178.87,178.75,178.84,1000.0,118.3754,118.4217,118.3423,118.4019,1000.0
2014-10-28 14:40:00,178.83,178.85,178.78,178.82,1900.0,118.3952,118.4085,118.3621,118.3886,1900.0
2014-10-28 14:45:00,178.85,178.85,178.69,178.69,1700.0,118.4085,118.4085,118.3025,118.3025,1700.0
2014-10-28 14:50:00,178.74,178.8,178.67,178.74,2300.0,118.3356,118.3754,118.2893,118.3356,2300.0
2014-10-28 14:55:00,178.81,178.88,178.8,178.8,3200.0,118.382,118.4283,118.3754,118.3754,3200.0
2014-10-28 15:00:00,178.89,179.15,178.89,179.12,3600.0,118.435,118.6071,118.435,118.5872,3600.0
2014-10-28 15:05:00,179.16,179.27,179.16,179.22,4000.0,118.6137,118.6865,118.6137,118.6534,4000.0
2014-10-28 15:10:00,179.17,179.27,179.08,179.2,5300.0,118.6203,118.6865,118.5607,118.6402,5300.0
2014-10-28 15:15:00,179.25,179.31,179.23,179.31,1800.0,118.6733,118.713,118.6601,118.713,1800.0
2014-10-28 15:20:00,179.33,179.33,179.12,179.21,6800.0,118.7263,118.7263,118.5872,118.6468,6800.0
2014-10-28 15:25:00,179.18,179.28,179.16,179.25,4400.0,118.627,118.6932,118.6137,118.6733,4400.0
2014-10-28 15:30:00,179.18,179.39,179.12,179.28,6300.0,118.627,118.766,118.5872,118.6932,6300.0
2014-10-28 15:35:00,179.3,179.38,179.26,179.37,2700.0,118.7064,118.7594,118.6799,118.7527,2700.0
2014-10-28 15:40:00,179.39,179.47,179.27,179.46,8900.0,118.766,118.8189,118.6865,118.8123,8900.0
2014-10-28 15:45:00,179.5,179.51,179.35,179.38,9500.0,118.8388,118.8454,118.7395,118.7594,9500.0
2014-10-28 15:50:00,179.38,179.47,179.36,179.43,13600.0,118.7594,118.8189,118.7461,118.7925,13600.0
2014-10-28 15:55:00,179.45,179.78,179.45,179.68,27800.0,118.8057,119.0242,118.8057,118.958,27800.0
2014-10-29 09:30:00,179.34,180.72,179.05,180.72,13300.0,118.7329,119.6465,118.5409,119.6465,13300.0
2014-10-29 09:35:00,180.69,180.69,180.1,180.15,4100.0,119.6267,119.6267,119.236,119.2691,4100.0
2014-10-29 09:40:00,180.45,180.45,179.55,179.96,3400.0,119.4678,119.4678,118.8719,119.1434,3400.0
2014-10-29 09:45:00,179.88,179.94,179.57,179.94,4000.0,119.0904,119.1301,118.8852,119.1301,4000.0
2014-10-29 09:50:00,179.99,180.13,179.99,180.13,800.0,119.1632,119.2559,119.1632,119.2559,800.0
2014-10-29 09:55:00,180.13,180.19,179.77,179.77,1400.0,119.2559,119.2956,119.0176,119.0176,1400.0
2014-10-29 10:00:00,180.04,180.04,179.43,179.43,6000.0,119.1963,119.1963,118.7925,118.7925,6000.0
2014-10-29 10:05:00,179.32,179.51,179.28,179.28,1700.0,118.7196,118.8454,118.6932,118.6932,1700.0
2014-10-29 10:10:00,179.34,179.64,179.24,179.64,4400.0,118.7329,118.9315,118.6667,118.9315,4400.0
2014-10-29 10:15:00,179.64,180.11,179.61,179.62,1700.0,118.9315,119.2427,118.9116,118.9183,1700.0
2014-10-29 10:20:00,179.56,179.9,179.4,179.81,7400.0,118.8785,119.1036,118.7726,119.044,7400.0
2014-10-29 10:25:00,179.85,180.05,179.75,179.91,6100.0,119.0705,119.2029,119.0043,119.1103,6100.0
2014-10-29 10:30:00,179.92,179.92,179.69,179.77,2900.0,119.1169,119.1169,118.9646,119.0176,2900.0
2014-10-29 10:35:00,179.77,179.77,179.63,179.75,1500.0,119.0176,119.0176,118.9249,119.0043,1500.0
2014-10-29 10:40:00,179.76,179.76,179.67,179.73,700.0,119.0109,119.0109,118.9514,118.9911,700.0
2014-10-29 10:45:00,179.62,179.8,179.54,179.54,3700.0,118.9183,119.0374,118.8653,118.8653,3700.0
2014-10-29 10:50:00,179.56,179.75,179.54,179.71,2500.0,118.8785,119.0043,118.8653,118.9778,2500.0
2014-10-29 10:55:00,179.61,179.84,179.6,179.75,2300.0,118.9116,119.0639,118.905,119.0043,2300.0
2014-10-29 11:00:00,179.74,179.84,179.67,179.67,2300.0,118.9977,119.0639,118.9514,118.9514,2300.0
2014-10-29 11:05:00,179.64,179.7,179.61,179.65,1700.0,118.9315,118.9712,118.9116,118.9381,1700.0
2014-10-29 11:10:00,179.68,179.68,179.47,179.47,2800.0,118.958,118.958,118.8189,118.8189,2800.0
2014-10-29 11:15:00,179.43,179.44,179.31,179.31,5200.0,118.7925,118.7991,118.713,118.713,5200.0
2014-10-29 11:20:00,179.39,179.47,179.34,179.47,3000.0,118.766,118.8189,118.7329,118.8189,3000.0
2014-10-29 11:25:00,179.45,179.45,179.25,179.26,1000.0,118.8057,118.8057,118.6733,118.6799,1000.0
2014-10-29 11:30:00,179.27,179.33,179.17,179.24,2700.0,118.6865,118.7263,118.6203,118.6667,2700.0
2014-10-29 11:35:00,179.28,179.28,179.06,179.06,2300.0,118.6932,118.6932,118.5475,118.5475,2300.0
2014-10-29 11:40:00,179.0,179.04,178.81,178.81,7700.0,118.5078,118.5343,118.382,118.382,7700.0
2014-10-29 11:45:00,178.86,179.03,178.85,178.99,2500.0,118.4151,118.5276,118.4085,118.5012,2500.0
2014-10-29 11:50:00,178.98,179.08,178.93,179.0,1500.0,118.4945,118.5607,118.4614,118.5078,1500.0
2014-10-29 11:55:00,179.03,179.08,178.95,178.95,1300.0,118.5276,118.5607,118.4747,118.4747,1300.0
2014-10-29 12:00:00,179.05,179.22,179.05,179.22,4900.0,118.5409,118.6534,118.5409,118.6534,4900.0
2014-10-29 12:05:00,179.33,179.99,179.26,179.82,11300.0,118.7263,119.1632,118.6799,119.0507,11300.0
2014-10-29 12:10:00,179.82,179.87,179.77,179.87,2200.0,119.0507,119.0838,119.0176,119.0838,2200.0
2014-10-29 12:15:00,179.79,180.24,179.72,180.16,7100.0,119.0308,119.3287,118.9845,119.2758,7100.0
2014-10-29 12:20:00,180.09,180.18,179.94,179.96,1100.0,119.2294,119.289,119.1301,119.1434,1100.0
2014-10-29 12:25:00,179.99,179.99,179.71,179.71,1300.0,119.1632,119.1632,118.9778,118.9778,1300.0
2014-10-29 12:30:00,179.68,179.81,179.65,179.81,1700.0,118.958,119.044,118.9381,119.044,1700.0
2014-10-29 12:35:00,179.81,179.9,179.75,179.85,1600.0,119.044,119.1036,119.0043,119.0705,1600.0
2014-10-29 12:40:00,179.73,179.82,179.7,179.75,2000.0,118.9911,119.0507,118.9712,119.0043,2000.0
2014-10-29 12:45:00,179.77,179.96,179.72,179.96,4100.0,119.0176,119.1434,118.9845,119.1434,4100.0
2014-10-29 12:50:00,179.91,179.95,179.76,179.76,1800.0,119.1103,119.1367,119.0109,119.0109,1800.0
2014-10-29 12:55:00,179.74,180.35,179.74,179.94,6300.0,118.9977,119.4016,118.9977,119.1301,6300.0
2014-10-29 13:00:00,179.94,179.99,179.85,179.85,2200.0,119.1301,119.1632,119.0705,119.0705,2200.0
2014-10-29 13:05:00,179.91,179.93,179.72,179.75,1400.0,119.1103,119.1235,118.9845,119.0043,1400.0
2014-10-29 13:10:00,179.74,179.87,179.71,179.84,1100.0,118.9977,119.0838,118.9778,119.0639,1100.0
2014-10-29 13:15:00,179.76,179.76,179.65,179.71,1200.0,119.0109,119.0109,118.9381,118.9778,1200.0
2014-10-29 13:20:00,179.65,179.69,179.61,179.61,400.0,118.9381,118.9646,118.9116,118.9116,400.0
2014-10-29 13:25:00,179.56,179.67,179.54,179.55,3000.0,118.8785,118.9514,118.8653,118.8719,3000.0
2014-10-29 13:30:00,179.47,179.47,179.23,179.28,1700.0,118.8189,118.8189,118.6601,118.6932,1700.0
2014-10-29 13:35:00,179.23,179.48,179.1,179.14,5700.0,118.6601,118.8256,118.574,118.6005,5700.0
2014-10-29 13:40:00,179.12,179.56,179.05,179.24,4200.0,118.5872,118.8785,118.5409,118.6667,4200.0
2014-10-29 13:45:00,179.16,179.17,179.03,179.11,2300.0,118.6137,118.6203,118.5276,118.5806,2300.0
2014-10-29 13:50:00,179.15,179.25,179.11,179.21,1800.0,118.6071,118.6733,118.5806,118.6468,1800.0
2014-10-29 13:55:00,179.31,179.31,178.94,179.03,2000.0,118.713,118.713,118.4681,118.5276,2000.0
2014-10-29 14:00:00,178.97,182.08,178.61,178.72,14400.0,118.4879,120.5469,118.2496,118.3224,14400.0
2014-10-29 14:05:00,178.37,178.5,178.06,178.32,7000.0,118.0907,118.1768,117.8855,118.0576,7000.0
2014-10-29 14:10:00,178.33,178.45,178.05,178.17,6200.0,118.0642,118.1437,117.8788,117.9583,6200.0
2014-10-29 14:15:00,178.22,178.51,178.15,178.37,6500.0,117.9914,118.1834,117.945,118.0907,6500.0
2014-10-29 14:20:00,178.39,178.65,178.22,178.65,3700.0,118.1039,118.2761,117.9914,118.2761,3700.0
2014-10-29 14:25:00,178.6,178.73,178.47,178.59,5000.0,118.243,118.329,118.1569,118.2363,5000.0
2014-10-29 14:30:00,178.69,178.8,178.35,178.6,4100.0,118.3025,118.3754,118.0774,118.243,4100.0
2014-10-29 14:35:00,178.66,178.9,178.63,178.67,2800.0,118.2827,118.4416,118.2628,118.2893,2800.0
2014-10-29 14:40:00,178.73,178.73,178.57,178.66,4600.0,118.329,118.329,118.2231,118.2827,4600.0
2014-10-29 14:45:00,178.54,178.55,178.28,178.32,2400.0,118.2032,118.2099,118.0311,118.0576,2400.0
2014-10-29 14:50:00,178.35,178.46,178.24,178.46,2400.0,118.0774,118.1503,118.0046,118.1503,2400.0
2014-10-29 14:55:00,178.47,178.67,178.3,178.62,2200.0,118.1569,118.2893,118.0443,118.2562,2200.0
2014-10-29 15:00:00,178.52,178.64,178.38,178.38,1300.0,118.19,118.2694,118.0973,118.0973,1300.0
2014-10-29 15:05:00,178.38,178.51,178.15,178.26,3100.0,118.0973,118.1834,117.945,118.0179,3100.0
2014-10-29 15:10:00,178.31,178.36,178.19,178.23,4300.0,118.051,118.0841,117.9715,117.998,4300.0
2014-10-29 15:15:00,178.16,178.52,178.16,178.36,8200.0,117.9517,118.19,117.9517,118.0841,8200.0
2014-10-29 15:20:00,178.37,178.48,178.23,178.33,8200.0,118.0907,118.1635,117.998,118.0642,8200.0
2014-10-29 15:25:00,178.37,178.61,178.37,178.61,6400.0,118.0907,118.2496,118.0907,118.2496,6400.0
2014-10-29 15:30:00,178.65,178.7,178.51,178.6,8600.0,118.2761,118.3092,118.1834,118.243,8600.0
2014-10-29 15:35:00,178.58,178.69,178.57,178.67,8500.0,118.2297,118.3025,118.2231,118.2893,8500.0
2014-10-29 15:40:00,178.62,178.74,178.55,178.66,9500.0,118.2562,118.3356,118.2099,118.2827,9500.0
2014-10-29 15:45:00,178.69,178.92,178.69,178.77,12000.0,118.3025,118.4548,118.3025,118.3555,12000.0
2014-10-29 15:50:00,178.77,178.98,178.69,178.7,10000.0,118.3555,118.4945,118.3025,118.3092,10000.0
2014-10-29 15:55:00,178.69,179.19,178.69,179.01,34300.0,118.3025,118.6336,118.3025,118.5144,34300.0
2014-10-30 09:30:00,178.41,179.08,178.41,178.91,5300.0,118.1172,118.5607,118.1172,118.4482,5300.0
2014-10-30 09:35:00,178.91,179.04,178.36,178.66,12900.0,118.4482,118.5343,118.0841,118.2827,12900.0
2014-10-30 09:40:00,178.78,178.94,178.33,178.4,9200.0,118.3621,118.4681,118.0642,118.1106,9200.0
2014-10-30 09:45:00,178.63,179.59,178.62,179.42,8200.0,118.2628,118.8984,118.2562,118.7858,8200.0
2014-10-30 09:50:00,179.28,179.54,179.19,179.37,6600.0,118.6932,118.8653,118.6336,118.7527,6600.0
2014-10-30 09:55:00,179.5,179.58,178.68,178.68,5600.0,118.8388,118.8918,118.2959,118.2959,5600.0
2014-10-30 10:00:00,178.83,179.29,178.71,179.15,3600.0,118.3952,118.6998,118.3158,118.6071,3600.0
2014-10-30 10:05:00,178.98,179.21,178.81,179.0,8100.0,118.4945,118.6468,118.382,118.5078,8100.0
2014-10-30 10:10:00,178.96,179.15,178.77,179.08,3400.0,118.4813,118.6071,118.3555,118.5607,3400.0
2014-10-30 10:15:00,179.19,179.28,179.04,179.13,4000.0,118.6336,118.6932,118.5343,118.5939,4000.0
2014-10-30 10:20:00,179.3,179.48,179.24,179.46,4100.0,118.7064,118.8256,118.6667,118.8123,4100.0
2014-10-30 10:25:00,179.45,179.45,179.18,179.29,2000.0,118.8057,118.8057,118.627,118.6998,2000.0
2014-10-30 10:30:00,179.34,179.4,179.16,179.16,2800.0,118.7329,118.7726,118.6137,118.6137,2800.0
2014-10-30 10:35:00,179.38,179.54,179.27,179.41,2800.0,118.7594,118.8653,118.6865,118.7792,2800.0
2014-10-30 10:40:00,179.5,179.5,179.12,179.36,2600.0,118.8388,118.8388,118.5872,118.7461,2600.0
2014-10-30 10:45:00,179.5,179.5,179.04,179.21,5000.0,118.8388,118.8388,118.5343,118.6468,5000.0
2014-10-30 10:50:00,179.22,179.45,179.11,179.21,5400.0,118.6534,118.8057,118.5806,118.6468,5400.0
2014-10-30 10:55:00,179.18,179.37,179.12,179.25,2500.0,118.627,118.7527,118.5872,118.6733,2500.0
2014-10-30 11:00:00,179.38,179.41,179.05,179.05,3600.0,118.7594,118.7792,118.5409,118.5409,3600.0
2014-10-30 11:05:00,179.24,179.41,179.16,179.29,8700.0,118.6667,118.7792,118.6137,118.6998,8700.0
2014-10-30 11:10:00,179.26,179.75,179.26,179.61,13000.0,118.6799,119.0043,118.6799,118.9116,13000.0
2014-10-30 11:15:00,179.53,179.76,179.51,179.76,13600.0,118.8587,119.0109,118.8454,119.0109,13600.0
2014-10-30 11:20:00,179.8,179.8,179.38,179.38,1600.0,119.0374,119.0374,118.7594,118.7594,1600.0
2014-10-30 11:25:00,179.36,179.61,179.36,179.49,1200.0,118.7461,118.9116,118.7461,118.8322,1200.0
2014-10-30 11:30:00,179.49,179.87,179.49,179.85,1100.0,118.8322,119.0838,118.8322,119.0705,1100.0
2014-10-30 11:35:00,179.88,179.96,179.8,179.88,3100.0,119.0904,119.1434,119.0374,119.0904,3100.0
2014-10-30 11:40:00,179.92,180.0,179.79,179.94,2100.0,119.1169,119.1698,119.0308,119.1301,2100.0
2014-10-30 11:45:00,180.0,180.09,179.87,179.97,2900.0,119.1698,119.2294,119.0838,119.15,2900.0
2014-10-30 11:50:00,179.94,180.04,179.82,180.01,7600.0,119.1301,119.1963,119.0507,119.1765,7600.0
2014-10-30 11:55:00,180.1,180.46,180.09,180.23,4100.0,119.236,119.4744,119.2294,119.3221,4100.0
2014-10-30 12:00:00,180.28,180.28,180.05,180.17,1600.0,119.3552,119.3552,119.2029,119.2824,1600.0
2014-10-30 12:05:00,180.14,180.28,179.99,180.22,1800.0,119.2625,119.3552,119.1632,119.3155,1800.0
2014-10-30 12:10:00,180.23,180.23,180.03,180.14,2300.0,119.3221,119.3221,119.1897,119.2625,2300.0
2014-10-30 12:15:00,180.09,180.22,180.09,180.14,1100.0,119.2294,119.3155,119.2294,119.2625,1100.0
2014-10-30 12:20:00,180.24,180.27,180.15,180.24,1400.0,119.3287,119.3486,119.2691,119.3287,1400.0
2014-10-30 12:25:00,180.24,180.3,180.13,180.14,1700.0,119.3287,119.3685,119.2559,119.2625,1700.0
2014-10-30 12:30:00,180.13,180.46,180.13,180.23,2300.0,119.2559,119.4744,119.2559,119.3221,2300.0
2014-10-30 12:35:00,180.28,180.28,180.15,180.15,3800.0,119.3552,119.3552,119.2691,119.2691,3800.0
2014-10-30 12:40:00,180.12,180.14,180.03,180.13,3500.0,119.2493,119.2625,119.1897,119.2559,3500.0
2014-10-30 12:45:00,180.16,180.24,180.03,180.24,2000.0,119.2758,119.3287,119.1897,119.3287,2000.0
2014-10-30 12:50:00,180.15,180.15,179.99,180.0,5200.0,119.2691,119.2691,119.1632,119.1698,5200.0
2014-10-30 12:55:00,179.97,180.15,179.93,180.06,2400.0,119.15,119.2691,119.1235,119.2096,2400.0
2014-10-30 13:00:00,180.01,180.11,180.0,180.0,3900.0,119.1765,119.2427,119.1698,119.1698,3900.0
2014-10-30 13:05:00,180.03,180.14,180.01,180.12,1700.0,119.1897,119.2625,119.1765,119.2493,1700.0
2014-10-30 13:10:00,180.12,180.14,180.0,180.14,12200.0,119.2493,119.2625,119.1698,119.2625,12200.0
2014-10-30 13:15:00,180.18,180.33,180.0,180.01,8000.0,119.289,119.3883,119.1698,119.1765,8000.0
2014-10-30 13:20:00,180.08,180.14,179.94,179.98,6700.0,119.2228,119.2625,119.1301,119.1566,6700.0
2014-10-30 13:25:00,180.0,180.02,179.92,179.98,2800.0,119.1698,119.1831,119.1169,119.1566,2800.0
2014-10-30 13:30:00,179.98,180.03,179.85,179.95,2400.0,119.1566,119.1897,119.0705,119.1367,2400.0
2014-10-30 13:35:00,179.97,179.97,179.97,179.97,200.0,119.15,119.15,119.15,119.15,200.0
2014-10-30 13:40:00,180.05,180.06,179.92,179.92,2400.0,119.2029,119.2096,119.1169,119.1169,2400.0
2014-10-30 13:45:00,179.93,180.13,179.93,179.95,11000.0,119.1235,119.2559,119.1235,119.1367,11000.0
2014-10-30 13:50:00,180.0,180.03,179.91,179.99,6000.0,119.1698,119.1897,119.1103,119.1632,6000.0
2014-10-30 13:55:00,179.99,180.04,179.9,180.0,4400.0,119.1632,119.1963,119.1036,119.1698,4400.0
2014-10-30 14:00:00,180.0,180.06,180.0,180.01,7200.0,119.1698,119.2096,119.1698,119.1765,7200.0
2014-10-30 14:05:00,180.02,180.05,179.97,180.01,7300.0,119.1831,119.2029,119.15,119.1765,7300.0
2014-10-30 14:10:00,180.03,180.04,179.95,180.0,2300.0,119.1897,119.1963,119.1367,119.1698,2300.0
2014-10-30 14:15:00,180.0,180.01,179.94,179.97,6300.0,119.1698,119.1765,119.1301,119.15,6300.0
2014-10-30 14:20:00,179.97,180.02,179.93,179.99,2200.0,119.15,119.1831,119.1235,119.1632,2200.0
2014-10-30 14:25:00,179.98,179.99,179.86,179.97,3100.0,119.1566,119.1632,119.0772,119.15,3100.0
2014-10-30 14:30:00,179.97,180.03,179.93,180.03,2200.0,119.15,119.1897,119.1235,119.1897,2200.0
2014-10-30 14:35:00,180.0,180.0,179.85,179.95,3900.0,119.1698,119.1698,119.0705,119.1367,3900.0
2014-10-30 14:40:00,179.94,180.0,179.94,179.99,2400.0,119.1301,119.1698,119.1301,119.1632,2400.0
2014-10-30 14:45:00,179.96,179.96,179.66,179.66,2000.0,119.1434,119.1434,118.9447,118.9447,2000.0
2014-10-30 14:50:00,179.66,179.66,179.48,179.52,3300.0,118.9447,118.9447,118.8256,118.8521,3300.0
2014-10-30 14:55:00,179.52,179.52,179.21,179.28,30700.0,118.8521,118.8521,118.6468,118.6932,30700.0
2014-10-30 15:00:00,179.29,179.33,179.0,179.0,15100.0,118.6998,118.7263,118.5078,118.5078,15100.0
2014-10-30 15:05:00,179.12,179.27,179.03,179.27,5200.0,118.5872,118.6865,118.5276,118.6865,5200.0
2014-10-30 15:10:00,179.29,179.41,179.19,179.19,23100.0,118.6998,118.7792,118.6336,118.6336,23100.0
2014-10-30 15:15:00,179.19,179.32,178.98,179.06,23500.0,118.6336,118.7196,118.4945,118.5475,23500.0
2014-10-30 15:20:00,179.06,179.11,179.04,179.04,13200.0,118.5475,118.5806,118.5343,118.5343,13200.0
2014-10-30 15:25:00,179.04,179.06,178.94,179.0,20700.0,118.5343,118.5475,118.4681,118.5078,20700.0
2014-10-30 15:30:00,179.0,179.17,179.0,179.13,19000.0,118.5078,118.6203,118.5078,118.5939,19000.0
2014-10-30 15:35:00,179.13,179.13,178.98,179.01,16300.0,118.5939,118.5939,118.4945,118.5144,16300.0
2014-10-30 15:40:00,179.01,179.41,178.98,179.41,69700.0,118.5144,118.7792,118.4945,118.7792,69700.0
2014-10-30 15:45:00,179.4,179.89,179.4,179.83,19200.0,118.7726,119.097,118.7726,119.0573,19200.0
2014-10-30 15:50:00,179.81,179.87,179.65,179.68,18500.0,119.044,119.0838,118.9381,118.958,18500.0
2014-10-30 15:55:00,179.69,179.75,179.5,179.75,61200.0,118.9646,119.0043,118.8388,119.0043,61200.0
2014-10-31 09:30:00,183.89,184.0,182.0,182.01,13000.0,121.7452,121.8181,120.4939,120.5006,13000.0
2014-10-31 09:35:00,182.02,184.0,181.93,183.29,13200.0,120.5072,121.8181,120.4476,121.348,13200.0
2014-10-31 09:40:00,183.29,183.6,182.74,183.2,7000.0,121.348,121.5532,120.9839,121.2884,7000.0
2014-10-31 09:45:00,183.2,183.2,182.09,182.09,1700.0,121.2884,121.2884,120.5535,120.5535,1700.0
2014-10-31 09:50:00,182.28,182.86,182.28,182.38,6500.0,120.6793,121.0633,120.6793,120.7455,6500.0
2014-10-31 09:55:00,182.22,182.95,182.22,182.45,4700.0,120.6396,121.1229,120.6396,120.7919,4700.0
2014-10-31 10:00:00,182.28,183.38,182.18,182.87,7500.0,120.6793,121.4076,120.6131,121.0699,7500.0
2014-10-31 10:05:00,183.02,183.57,183.02,183.06,9500.0,121.1692,121.5334,121.1692,121.1957,9500.0
2014-10-31 10:10:00,182.88,183.37,182.71,182.82,4900.0,121.0766,121.401,120.964,121.0368,4900.0
2014-10-31 10:15:00,182.91,183.36,182.69,183.02,7800.0,121.0964,121.3943,120.9508,121.1692,7800.0
2014-10-31 10:20:00,182.99,182.99,182.65,182.66,4700.0,121.1494,121.1494,120.9243,120.9309,4700.0
2014-10-31 10:25:00,182.73,182.96,182.66,182.88,5100.0,120.9772,121.1295,120.9309,121.0766,5100.0
2014-10-31 10:30:00,182.98,183.09,182.65,182.93,10600.0,121.1428,121.2156,120.9243,121.1097,10600.0
2014-10-31 10:35:00,182.9,183.35,182.74,183.07,11100.0,121.0898,121.3877,120.9839,121.2023,11100.0
2014-10-31 10:40:00,183.03,183.36,182.82,183.17,5600.0,121.1759,121.3943,121.0368,121.2686,5600.0
2014-10-31 10:45:00,183.14,183.56,183.14,183.29,3500.0,121.2487,121.5268,121.2487,121.348,3500.0
2014-10-31 10:50:00,183.29,183.95,183.28,183.61,5900.0,121.348,121.785,121.3414,121.5599,5900.0
2014-10-31 10:55:00,183.42,183.89,183.42,183.73,6400.0,121.4341,121.7452,121.4341,121.6393,6400.0
2014-10-31 11:00:00,183.8,183.8,183.12,183.12,6600.0,121.6856,121.6856,121.2354,121.2354,6600.0
2014-10-31 11:05:00,183.08,183.46,183.01,183.16,4100.0,121.209,121.4605,121.1626,121.2619,4100.0
2014-10-31 11:10:00,183.1,183.47,183.1,183.29,3300.0,121.2222,121.4672,121.2222,121.348,3300.0
2014-10-31 11:15:00,183.15,183.25,182.98,183.21,2200.0,121.2553,121.3215,121.1428,121.295,2200.0
2014-10-31 11:20:00,183.38,183.43,182.97,183.2,4700.0,121.4076,121.4407,121.1361,121.2884,4700.0
2014-10-31 11:25:00,183.15,183.7,183.03,183.28,18200.0,121.2553,121.6194,121.1759,121.3414,18200.0
2014-10-31 11:30:00,183.39,183.45,183.24,183.41,2200.0,121.4142,121.4539,121.3149,121.4274,2200.0
2014-10-31 11:35:00,183.45,183.46,183.18,183.25,3700.0,121.4539,121.4605,121.2752,121.3215,3700.0
2014-10-31 11:40:00,183.33,183.54,183.25,183.54,3300.0,121.3745,121.5135,121.3215,121.5135,3300.0
2014-10-31 11:45:00,183.47,183.47,183.17,183.43,3400.0,121.4672,121.4672,121.2686,121.4407,3400.0
2014-10-31 11:50:00,183.42,183.5,183.2,183.29,6400.0,121.4341,121.487,121.2884,121.348,6400.0
2014-10-31 11:55:00,183.29,183.29,183.16,183.16,1200.0,121.348,121.348,121.2619,121.2619,1200.0
2014-10-31 12:00:00,183.16,183.37,183.16,183.28,1600.0,121.2619,121.401,121.2619,121.3414,1600.0
2014-10-31 12:05:00,183.36,183.38,183.15,183.24,1600.0,121.3943,121.4076,121.2553,121.3149,1600.0
2014-10-31 12:10:00,183.27,183.27,183.1,183.25,900.0,121.3348,121.3348,121.2222,121.3215,900.0
2014-10-31 12:15:00,183.26,183.48,183.25,183.43,24600.0,121.3281,121.4738,121.3215,121.4407,24600.0
2014-10-31 12:20:00,183.45,183.46,183.31,183.45,12700.0,121.4539,121.4605,121.3612,121.4539,12700.0
2014-10-31 12:25:00,183.54,183.78,183.52,183.78,1500.0,121.5135,121.6724,121.5003,121.6724,1500.0
2014-10-31 12:30:00,183.67,183.8,183.5,183.6,8000.0,121.5996,121.6856,121.487,121.5532,8000.0
2014-10-31 12:35:00,183.63,183.67,179.78,183.57,12400.0,121.5731,121.5996,119.0242,121.5334,12400.0
2014-10-31 12:40:00,183.57,183.75,183.38,183.5,21500.0,121.5334,121.6525,121.4076,121.487,21500.0
2014-10-31 12:45:00,183.55,183.56,183.31,183.37,30700.0,121.5201,121.5268,121.3612,121.401,30700.0
2014-10-31 12:50:00,183.34,183.6,183.21,183.6,2600.0,121.3811,121.5532,121.295,121.5532,2600.0
2014-10-31 12:55:00,183.58,183.63,183.5,183.52,1100.0,121.54,121.5731,121.487,121.5003,1100.0
2014-10-31 13:00:00,183.59,183.59,183.22,183.22,6700.0,121.5466,121.5466,121.3017,121.3017,6700.0
2014-10-31 13:05:00,183.2,183.43,183.17,183.43,4200.0,121.2884,121.4407,121.2686,121.4407,4200.0
2014-10-31 13:10:00,183.4,183.61,183.38,183.61,4000.0,121.4208,121.5599,121.4076,121.5599,4000.0
2014-10-31 13:15:00,183.59,183.83,183.45,183.45,6200.0,121.5466,121.7055,121.4539,121.4539,6200.0
2014-10-31 13:20:00,183.45,183.64,183.4,183.63,3700.0,121.4539,121.5797,121.4208,121.5731,3700.0
2014-10-31 13:25:00,183.59,183.59,183.4,183.4,1100.0,121.5466,121.5466,121.4208,121.4208,1100.0
2014-10-31 13:30:00,183.45,183.52,183.36,183.43,5700.0,121.4539,121.5003,121.3943,121.4407,5700.0
2014-10-31 13:35:00,183.45,183.46,183.32,183.42,1700.0,121.4539,121.4605,121.3679,121.4341,1700.0
2014-10-31 13:40:00,183.41,183.43,183.29,183.36,4800.0,121.4274,121.4407,121.348,121.3943,4800.0
2014-10-31 13:45:00,183.48,183.62,183.48,183.54,2600.0,121.4738,121.5665,121.4738,121.5135,2600.0
2014-10-31 13:50:00,183.55,183.55,183.36,183.44,8100.0,121.5201,121.5201,121.3943,121.4473,8100.0
2014-10-31 13:55:00,183.4,183.52,183.4,183.52,4100.0,121.4208,121.5003,121.4208,121.5003,4100.0
2014-10-31 14:00:00,183.52,183.57,183.4,183.41,7200.0,121.5003,121.5334,121.4208,121.4274,7200.0
2014-10-31 14:05:00,183.44,183.57,183.44,183.52,5400.0,121.4473,121.5334,121.4473,121.5003,5400.0
2014-10-31 14:10:00,183.49,184.36,183.49,184.36,7000.0,121.4804,122.0564,121.4804,122.0564,7000.0
2014-10-31 14:15:00,184.46,184.46,184.1,184.1,8000.0,122.1226,122.1226,121.8843,121.8843,8000.0
2014-10-31 14:20:00,184.08,184.16,184.06,184.1,1700.0,121.871,121.924,121.8578,121.8843,1700.0
2014-10-31 14:25:00,184.04,184.07,183.95,184.01,2600.0,121.8445,121.8644,121.785,121.8247,2600.0
2014-10-31 14:30:00,183.94,184.01,183.85,183.97,3000.0,121.7783,121.8247,121.7187,121.7982,3000.0
2014-10-31 14:35:00,183.9,183.92,183.83,183.85,1700.0,121.7519,121.7651,121.7055,121.7187,1700.0
2014-10-31 14:40:00,183.84,183.92,183.74,183.74,1000.0,121.7121,121.7651,121.6459,121.6459,1000.0
2014-10-31 14:45:00,183.84,183.86,183.42,183.44,4500.0,121.7121,121.7254,121.4341,121.4473,4500.0
2014-10-31 14:50:00,183.55,183.55,183.36,183.36,3500.0,121.5201,121.5201,121.3943,121.3943,3500.0
2014-10-31 14:55:00,183.46,183.55,183.44,183.44,1400.0,121.4605,121.5201,121.4473,121.4473,1400.0
2014-10-31 15:00:00,183.47,183.67,183.47,183.66,2800.0,121.4672,121.5996,121.4672,121.593,2800.0
2014-10-31 15:05:00,183.6,183.6,183.41,183.47,4000.0,121.5532,121.5532,121.4274,121.4672,4000.0
2014-10-31 15:10:00,183.5,183.6,183.35,183.35,8000.0,121.487,121.5532,121.3877,121.3877,8000.0
2014-10-31 15:15:00,183.41,183.54,183.4,183.42,3800.0,121.4274,121.5135,121.4208,121.4341,3800.0
2014-10-31 15:20:00,183.45,183.5,183.25,183.26,8900.0,121.4539,121.487,121.3215,121.3281,8900.0
2014-10-31 15:25:00,183.33,183.43,183.23,183.36,12600.0,121.3745,121.4407,121.3083,121.3943,12600.0
2014-10-31 15:30:00,183.37,183.75,183.34,183.68,6400.0,121.401,121.6525,121.3811,121.6062,6400.0
2014-10-31 15:35:00,183.75,183.85,183.64,183.74,9100.0,121.6525,121.7187,121.5797,121.6459,9100.0
2014-10-31 15:40:00,183.74,183.8,183.64,183.75,6600.0,121.6459,121.6856,121.5797,121.6525,6600.0
2014-10-31 15:45:00,183.71,183.9,183.71,183.83,17600.0,121.6261,121.7519,121.6261,121.7055,17600.0
2014-10-31 15:50:00,183.84,184.07,183.84,184.01,19700.0,121.7121,121.8644,121.7121,121.8247,19700.0
2014-10-31 15:55:00,184.03,184.35,183.95,183.96,69000.0,121.8379,122.0498,121.785,121.7916,69000.0
2014-11-03 09:30:00,184.32,185.0,183.4,184.78,17400.0,122.0299,122.4801,121.4208,122.3345,17400.0
2014-11-03 09:35:00,184.78,185.0,184.57,184.8,8300.0,122.3345,122.4801,122.1954,122.3477,8300.0
2014-11-03 09:40:00,184.85,185.99,184.85,185.89,4800.0,122.3808,123.1355,122.3808,123.0693,4800.0
2014-11-03 09:45:00,185.89,186.01,185.66,186.01,5400.0,123.0693,123.1488,122.9171,123.1488,5400.0
2014-11-03 09:50:00,186.02,186.02,185.38,185.64,6700.0,123.1554,123.1554,122.7317,122.9038,6700.0
2014-11-03 09:55:00,185.57,185.94,185.36,185.36,6500.0,122.8575,123.1024,122.7185,122.7185,6500.0
2014-11-03 10:00:00,185.57,185.84,185.46,185.74,9000.0,122.8575,123.0362,122.7847,122.97,9000.0
2014-11-03 10:05:00,185.67,186.06,185.65,185.75,8200.0,122.9237,123.1819,122.9104,122.9767,8200.0
2014-11-03 10:10:00,185.77,185.99,185.69,185.69,6900.0,122.9899,123.1355,122.9369,122.9369,6900.0
2014-11-03 10:15:00,185.63,185.76,185.54,185.55,8400.0,122.8972,122.9833,122.8376,122.8442,8400.0
2014-11-03 10:20:00,185.59,185.59,185.29,185.29,2800.0,122.8707,122.8707,122.6721,122.6721,2800.0
2014-11-03 10:25:00,185.33,185.71,185.33,185.7,2200.0,122.6986,122.9502,122.6986,122.9435,2200.0
2014-11-03 10:30:00,185.64,185.65,185.28,185.36,8700.0,122.9038,122.9104,122.6655,122.7185,8700.0
2014-11-03 10:35:00,185.3,185.47,185.19,185.21,6100.0,122.6787,122.7913,122.6059,122.6191,6100.0
2014-11-03 10:40:00,185.16,185.3,185.0,185.29,12100.0,122.586,122.6787,122.4801,122.6721,12100.0
2014-11-03 10:45:00,185.23,185.23,185.1,185.17,4800.0,122.6324,122.6324,122.5463,122.5927,4800.0
2014-11-03 10:50:00,185.2,185.31,185.07,185.31,3700.0,122.6125,122.6853,122.5265,122.6853,3700.0
2014-11-03 10:55:00,185.29,185.4,185.23,185.39,3300.0,122.6721,122.7449,122.6324,122.7383,3300.0
2014-11-03 11:00:00,185.28,185.76,185.28,185.75,4200.0,122.6655,122.9833,122.6655,122.9767,4200.0
2014-11-03 11:05:00,185.69,185.72,185.49,185.57,7100.0,122.9369,122.9568,122.8045,122.8575,7100.0
2014-11-03 11:10:00,185.62,185.66,185.38,185.5,5600.0,122.8906,122.9171,122.7317,122.8111,5600.0
2014-11-03 11:15:00,185.55,185.58,185.35,185.35,5100.0,122.8442,122.8641,122.7118,122.7118,5100.0
2014-11-03 11:20:00,185.33,185.43,185.31,185.31,1300.0,122.6986,122.7648,122.6853,122.6853,1300.0
2014-11-03 11:25:00,185.28,185.28,185.19,185.27,1500.0,122.6655,122.6655,122.6059,122.6589,1500.0
2014-11-03 11:30:00,185.27,185.52,185.27,185.5,3700.0,122.6589,122.8244,122.6589,122.8111,3700.0
2014-11-03 11:35:00,185.49,185.78,185.45,185.78,5500.0,122.8045,122.9965,122.778,122.9965,5500.0
2014-11-03 11:40:00,185.8,185.8,185.68,185.68,2300.0,123.0098,123.0098,122.9303,122.9303,2300.0
2014-11-03 11:45:00,185.8,185.87,185.62,185.78,5800.0,123.0098,123.0561,122.8906,122.9965,5800.0
2014-11-03 11:50:00,185.77,185.85,185.48,185.78,14100.0,122.9899,123.0429,122.7979,122.9965,14100.0
2014-11-03 11:55:00,185.81,185.81,185.5,185.62,1700.0,123.0164,123.0164,122.8111,122.8906,1700.0
2014-11-03 12:00:00,185.58,185.75,185.58,185.74,700.0,122.8641,122.9767,122.8641,122.97,700.0
2014-11-03 12:05:00,185.68,185.73,185.6,185.67,7100.0,122.9303,122.9634,122.8773,122.9237,7100.0
2014-11-03 12:10:00,185.64,185.65,185.38,185.38,2300.0,122.9038,122.9104,122.7317,122.7317,2300.0
2014-11-03 12:15:00,185.42,185.45,185.31,185.39,1900.0,122.7582,122.778,122.6853,122.7383,1900.0
2014-11-03 12:20:00,185.36,185.47,185.29,185.46,5300.0,122.7185,122.7913,122.6721,122.7847,5300.0
2014-11-03 12:25:00,185.54,185.64,185.42,185.53,3300.0,122.8376,122.9038,122.7582,122.831,3300.0
2014-11-03 12:30:00,185.53,185.75,185.5,185.67,2900.0,122.831,122.9767,122.8111,122.9237,2900.0
2014-11-03 12:35:00,185.68,185.68,185.45,185.45,1800.0,122.9303,122.9303,122.778,122.778,1800.0
2014-11-03 12:40:00,185.42,185.61,185.39,185.56,5000.0,122.7582,122.884,122.7383,122.8509,5000.0
2014-11-03 12:45:00,185.57,185.61,185.44,185.44,3400.0,122.8575,122.884,122.7714,122.7714,3400.0
2014-11-03 12:50:00,185.41,185.58,185.36,185.53,3300.0,122.7516,122.8641,122.7185,122.831,3300.0
2014-11-03 12:55:00,185.53,185.64,185.39,185.41,5200.0,122.831,122.9038,122.7383,122.7516,5200.0
2014-11-03 13:00:00,185.39,185.46,185.27,185.39,1300.0,122.7383,122.7847,122.6589,122.7383,1300.0
2014-11-03 13:05:00,185.48,185.72,185.48,185.68,3300.0,122.7979,122.9568,122.7979,122.9303,3300.0
2014-11-03 13:10:00,185.67,185.8,185.58,185.77,1900.0,122.9237,123.0098,122.8641,122.9899,1900.0
2014-11-03 13:15:00,185.84,185.84,185.61,185.74,2100.0,123.0362,123.0362,122.884,122.97,2100.0
2014-11-03 13:20:00,185.72,185.92,185.72,185.92,2100.0,122.9568,123.0892,122.9568,123.0892,2100.0
2014-11-03 13:25:00,185.86,185.91,185.83,185.84,4000.0,123.0495,123.0826,123.0296,123.0362,4000.0
2014-11-03 13:30:00,185.89,185.9,185.74,185.9,6100.0,123.0693,123.076,122.97,123.076,6100.0
2014-11-03 13:35:00,185.87,185.87,185.74,185.74,2700.0,123.0561,123.0561,122.97,122.97,2700.0
2014-11-03 13:40:00,185.77,185.78,185.59,185.68,1700.0,122.9899,122.9965,122.8707,122.9303,1700.0
2014-11-03 13:45:00,185.64,185.72,185.55,185.55,2400.0,122.9038,122.9568,122.8442,122.8442,2400.0
2014-11-03 13:50:00,185.57,185.57,185.38,185.47,1100.0,122.8575,122.8575,122.7317,122.7913,1100.0
2014-11-03 13:55:00,185.46,185.56,185.44,185.56,46600.0,122.7847,122.8509,122.7714,122.8509,46600.0
2014-11-03 14:00:00,185.53,185.66,185.51,185.61,2900.0,122.831,122.9171,122.8178,122.884,2900.0
2014-11-03 14:05:00,185.62,185.71,185.55,185.71,3000.0,122.8906,122.9502,122.8442,122.9502,3000.0
2014-11-03 14:10:00,185.78,185.79,185.74,185.74,1900.0,122.9965,123.0031,122.97,122.97,1900.0
2014-11-03 14:15:00,185.72,185.78,185.65,185.78,1800.0,122.9568,122.9965,122.9104,122.9965,1800.0
2014-11-03 14:20:00,185.8,186.03,185.79,186.03,4900.0,123.0098,123.162,123.0031,123.162,4900.0
2014-11-03 14:25:00,186.03,186.03,185.91,185.99,1400.0,123.162,123.162,123.0826,123.1355,1400.0
2014-11-03 14:30:00,185.9,185.93,185.79,185.92,5000.0,123.076,123.0958,123.0031,123.0892,5000.0
2014-11-03 14:35:00,185.96,186.12,185.96,186.11,1500.0,123.1157,123.2216,123.1157,123.215,1500.0
2014-11-03 14:40:00,186.14,186.24,186.11,186.16,3500.0,123.2349,123.3011,123.215,123.2481,3500.0
2014-11-03 14:45:00,186.15,186.15,186.0,186.15,2000.0,123.2415,123.2415,123.1422,123.2415,2000.0
2014-11-03 14:50:00,186.26,186.27,186.17,186.18,2400.0,123.3143,123.3209,123.2547,123.2613,2400.0
2014-11-03 14:55:00,186.18,186.3,186.17,186.28,1800.0,123.2613,123.3408,123.2547,123.3275,1800.0
2014-11-03 15:00:00,186.27,186.28,186.18,186.22,4400.0,123.3209,123.3275,123.2613,123.2878,4400.0
2014-11-03 15:05:00,186.18,186.23,186.16,186.17,3100.0,123.2613,123.2944,123.2481,123.2547,3100.0
2014-11-03 15:10:00,186.18,186.29,186.14,186.2,4300.0,123.2613,123.3342,123.2349,123.2746,4300.0
2014-11-03 15:15:00,186.17,186.4,186.16,186.37,7800.0,123.2547,123.407,123.2481,123.3871,7800.0
2014-11-03 15:20:00,186.38,186.41,186.31,186.38,5400.0,123.3937,123.4136,123.3474,123.3937,5400.0
2014-11-03 15:25:00,186.38,186.38,186.08,186.19,8700.0,123.3937,123.3937,123.1951,123.268,8700.0
2014-11-03 15:30:00,186.2,186.27,186.15,186.2,4900.0,123.2746,123.3209,123.2415,123.2746,4900.0
2014-11-03 15:35:00,186.2,186.34,186.2,186.29,5800.0,123.2746,123.3673,123.2746,123.3342,5800.0
2014-11-03 15:40:00,186.29,186.35,186.25,186.26,7000.0,123.3342,123.3739,123.3077,123.3143,7000.0
2014-11-03 15:45:00,186.26,186.47,186.24,186.26,15500.0,123.3143,123.4533,123.3011,123.3143,15500.0
2014-11-03 15:50:00,186.28,186.32,186.19,186.23,14700.0,123.3275,123.354,123.268,123.2944,14700.0
2014-11-03 15:55:00,186.26,186.71,186.26,186.55,47400.0,123.3143,123.6122,123.3143,123.5063,47400.0
2014-11-04 09:30:00,186.42,186.99,186.41,186.81,15600.0,123.4202,123.7976,123.4136,123.6784,15600.0
2014-11-04 09:35:00,186.66,186.78,186.51,186.74,1800.0,123.5791,123.6586,123.4798,123.6321,1800.0
2014-11-04 09:40:00,186.74,187.11,186.58,187.07,5900.0,123.6321,123.877,123.5262,123.8506,5900.0
2014-11-04 09:45:00,187.03,187.03,186.48,186.98,3700.0,123.8241,123.8241,123.46,123.791,3700.0
2014-11-04 09:50:00,186.96,187.09,186.75,186.78,4700.0,123.7777,123.8638,123.6387,123.6586,4700.0
2014-11-04 09:55:00,187.0,187.0,186.26,186.45,4200.0,123.8042,123.8042,123.3143,123.4401,4200.0
2014-11-04 10:00:00,186.46,186.62,186.34,186.62,3000.0,123.4467,123.5526,123.3673,123.5526,3000.0
2014-11-04 10:05:00,186.69,186.69,186.15,186.24,4700.0,123.599,123.599,123.2415,123.3011,4700.0
2014-11-04 10:10:00,186.34,186.5,186.22,186.48,3500.0,123.3673,123.4732,123.2878,123.46,3500.0
2014-11-04 10:15:00,186.25,186.63,186.25,186.53,4400.0,123.3077,123.5593,123.3077,123.4931,4400.0
2014-11-04 10:20:00,186.35,186.8,186.35,186.66,2200.0,123.3739,123.6718,123.3739,123.5791,2200.0
2014-11-04 10:25:00,186.66,186.72,186.16,186.17,6100.0,123.5791,123.6188,123.2481,123.2547,6100.0
2014-11-04 10:30:00,186.17,186.22,186.06,186.14,6700.0,123.2547,123.2878,123.1819,123.2349,6700.0
2014-11-04 10:35:00,186.13,186.39,186.13,186.33,7300.0,123.2282,123.4004,123.2282,123.3606,7300.0
2014-11-04 10:40:00,186.47,186.53,186.47,186.47,2000.0,123.4533,123.4931,123.4533,123.4533,2000.0
2014-11-04 10:45:00,186.44,186.44,186.22,186.31,1800.0,123.4335,123.4335,123.2878,123.3474,1800.0
2014-11-04 10:50:00,186.25,186.33,186.15,186.28,4600.0,123.3077,123.3606,123.2415,123.3275,4600.0
2014-11-04 10:55:00,186.3,186.3,185.83,185.93,10200.0,123.3408,123.3408,123.0296,123.0958,10200.0
2014-11-04 11:00:00,185.93,185.93,185.74,185.8,3300.0,123.0958,123.0958,122.97,123.0098,3300.0
2014-11-04 11:05:00,185.88,185.94,185.63,185.73,9400.0,123.0627,123.1024,122.8972,122.9634,9400.0
2014-11-04 11:10:00,185.71,185.74,185.55,185.7,3300.0,122.9502,122.97,122.8442,122.9435,3300.0
2014-11-04 11:15:00,185.74,185.81,185.29,185.29,25100.0,122.97,123.0164,122.6721,122.6721,25100.0
2014-11-04 11:20:00,185.29,185.52,185.23,185.52,10000.0,122.6721,122.8244,122.6324,122.8244,10000.0
2014-11-04 11:25:00,185.57,185.72,185.51,185.72,2400.0,122.8575,122.9568,122.8178,122.9568,2400.0
2014-11-04 11:30:00,185.7,185.71,185.36,185.36,3600.0,122.9435,122.9502,122.7185,122.7185,3600.0
2014-11-04 11:35:00,185.39,185.42,185.34,185.34,2000.0,122.7383,122.7582,122.7052,122.7052,2000.0
2014-11-04 11:40:00,185.26,185.31,185.14,185.31,2100.0,122.6522,122.6853,122.5728,122.6853,2100.0
2014-11-04 11:45:00,185.36,185.43,185.29,185.41,3300.0,122.7185,122.7648,122.6721,122.7516,3300.0
2014-11-04 11:50:00,185.39,185.47,185.36,185.47,2600.0,122.7383,122.7913,122.7185,122.7913,2600.0
2014-11-04 11:55:00,185.52,185.53,185.43,185.5,2500.0,122.8244,122.831,122.7648,122.8111,2500.0
2014-11-04 12:00:00,185.46,185.89,185.46,185.85,3000.0,122.7847,123.0693,122.7847,123.0429,3000.0
2014-11-04 12:05:00,185.87,186.04,185.8,185.97,2800.0,123.0561,123.1686,123.0098,123.1223,2800.0
2014-11-04 12:10:00,185.97,186.01,185.93,185.99,2000.0,123.1223,123.1488,123.0958,123.1355,2000.0
2014-11-04 12:15:00,186.05,186.06,185.89,185.89,1700.0,123.1753,123.1819,123.0693,123.0693,1700.0
2014-11-04 12:20:00,185.87,185.95,185.87,185.94,1400.0,123.0561,123.1091,123.0561,123.1024,1400.0
2014-11-04 12:25:00,186.01,186.12,186.01,186.1,1100.0,123.1488,123.2216,123.1488,123.2084,1100.0
2014-11-04 12:30:00,186.1,186.3,186.09,186.22,5500.0,123.2084,123.3408,123.2018,123.2878,5500.0
2014-11-04 12:35:00,186.22,186.23,186.09,186.09,1300.0,123.2878,123.2944,123.2018,123.2018,1300.0
2014-11-04 12:40:00,186.1,186.16,186.06,186.16,2200.0,123.2084,123.2481,123.1819,123.2481,2200.0
2014-11-04 12:45:00,186.14,186.24,186.04,186.04,6400.0,123.2349,123.3011,123.1686,123.1686,6400.0
2014-11-04 12:50:00,186.14,186.22,186.09,186.15,2400.0,123.2349,123.2878,123.2018,123.2415,2400.0
2014-11-04 12:55:00,186.12,186.21,186.05,186.13,5500.0,123.2216,123.2812,123.1753,123.2282,5500.0
2014-11-04 13:00:00,186.09,186.09,185.95,185.95,800.0,123.2018,123.2018,123.1091,123.1091,800.0
2014-11-04 13:05:00,186.12,186.12,185.96,186.07,9300.0,123.2216,123.2216,123.1157,123.1885,9300.0
2014-11-04 13:10:00,186.02,186.09,186.02,186.09,1200.0,123.1554,123.2018,123.1554,123.2018,1200.0
2014-11-04 13:15:00,186.08,186.08,185.98,185.98,1500.0,123.1951,123.1951,123.1289,123.1289,1500.0
2014-11-04 13:20:00,185.93,186.01,185.89,186.01,2900.0,123.0958,123.1488,123.0693,123.1488,2900.0
2014-11-04 13:25:00,186.09,186.11,185.98,185.98,2900.0,123.2018,123.215,123.1289,123.1289,2900.0
2014-11-04 13:30:00,185.97,186.0,185.93,186.0,1500.0,123.1223,123.1422,123.0958,123.1422,1500.0
2014-11-04 13:35:00,186.0,186.02,185.95,185.99,1400.0,123.1422,123.1554,123.1091,123.1355,1400.0
2014-11-04 13:40:00,185.99,186.02,185.93,185.96,2300.0,123.1355,123.1554,123.0958,123.1157,2300.0
2014-11-04 13:45:00,185.93,186.12,185.93,186.05,2000.0,123.0958,123.2216,123.0958,123.1753,2000.0
2014-11-04 13:50:00,186.05,186.15,185.99,186.1,1900.0,123.1753,123.2415,123.1355,123.2084,1900.0
2014-11-04 13:55:00,186.13,186.13,186.02,186.04,1500.0,123.2282,123.2282,123.1554,123.1686,1500.0
2014-11-04 14:00:00,186.02,186.1,185.88,185.91,3100.0,123.1554,123.2084,123.0627,123.0826,3100.0
2014-11-04 14:05:00,185.84,185.95,185.8,185.92,2400.0,123.0362,123.1091,123.0098,123.0892,2400.0
2014-11-04 14:10:00,185.88,185.97,185.82,185.97,2800.0,123.0627,123.1223,123.023,123.1223,2800.0
2014-11-04 14:15:00,185.95,186.02,185.8,185.85,2400.0,123.1091,123.1554,123.0098,123.0429,2400.0
2014-11-04 14:20:00,185.88,185.94,185.85,185.89,3400.0,123.0627,123.1024,123.0429,123.0693,3400.0
2014-11-04 14:25:00,185.98,185.98,185.86,185.86,2700.0,123.1289,123.1289,123.0495,123.0495,2700.0
2014-11-04 14:30:00,185.92,186.0,185.87,186.0,1900.0,123.0892,123.1422,123.0561,123.1422,1900.0
2014-11-04 14:35:00,186.07,186.21,186.01,186.21,2100.0,123.1885,123.2812,123.1488,123.2812,2100.0
2014-11-04 14:40:00,186.18,186.18,185.97,186.02,2200.0,123.2613,123.2613,123.1223,123.1554,2200.0
2014-11-04 14:45:00,186.07,186.21,186.02,186.15,3500.0,123.1885,123.2812,123.1554,123.2415,3500.0
2014-11-04 14:50:00,186.11,186.2,186.11,186.17,1500.0,123.215,123.2746,123.215,123.2547,1500.0
2014-11-04 14:55:00,186.19,186.31,186.19,186.31,800.0,123.268,123.3474,123.268,123.3474,800.0
2014-11-04 15:00:00,186.31,186.37,186.17,186.31,6500.0,123.3474,123.3871,123.2547,123.3474,6500.0
2014-11-04 15:05:00,186.32,186.56,186.32,186.56,4000.0,123.354,123.5129,123.354,123.5129,4000.0
2014-11-04 15:10:00,186.61,186.61,186.34,186.42,1400.0,123.546,123.546,123.3673,123.4202,1400.0
2014-11-04 15:15:00,186.39,186.44,186.33,186.37,16100.0,123.4004,123.4335,123.3606,123.3871,16100.0
2014-11-04 15:20:00,186.39,186.43,186.33,186.43,3200.0,123.4004,123.4268,123.3606,123.4268,3200.0
2014-11-04 15:25:00,186.42,186.43,186.17,186.23,5500.0,123.4202,123.4268,123.2547,123.2944,5500.0
2014-11-04 15:30:00,186.23,186.32,186.14,186.14,5100.0,123.2944,123.354,123.2349,123.2349,5100.0
2014-11-04 15:35:00,186.15,186.22,186.11,186.15,2200.0,123.2415,123.2878,123.215,123.2415,2200.0
2014-11-04 15:40:00,186.12,186.23,186.08,186.08,5000.0,123.2216,123.2944,123.1951,123.1951,5000.0
2014-11-04 15:45:00,186.11,186.55,186.1,186.55,10900.0,123.215,123.5063,123.2084,123.5063,10900.0
2014-11-04 15:50:00,186.51,186.53,186.38,186.38,12100.0,123.4798,123.4931,123.3937,123.3937,12100.0
2014-11-04 15:55:00,186.4,186.73,186.37,186.65,32400.0,123.407,123.6255,123.3871,123.5725,32400.0
2014-11-05 09:30:00,186.36,187.15,186.36,187.15,22100.0,123.3805,123.9035,123.3805,123.9035,22100.0
2014-11-05 09:35:00,186.99,187.17,186.5,187.12,9300.0,123.7976,123.9168,123.4732,123.8837,9300.0
2014-11-05 09:40:00,187.0,187.24,186.81,186.81,5300.0,123.8042,123.9631,123.6784,123.6784,5300.0
2014-11-05 09:45:00,186.8,186.95,186.68,186.76,3900.0,123.6718,123.7711,123.5924,123.6453,3900.0
2014-11-05 09:50:00,186.75,186.99,186.66,186.75,5300.0,123.6387,123.7976,123.5791,123.6387,5300.0
2014-11-05 09:55:00,186.75,187.14,186.64,186.98,12500.0,123.6387,123.8969,123.5659,123.791,12500.0
2014-11-05 10:00:00,186.99,187.03,186.63,186.69,6000.0,123.7976,123.8241,123.5593,123.599,6000.0
2014-11-05 10:05:00,186.57,186.67,186.4,186.47,9400.0,123.5195,123.5857,123.407,123.4533,9400.0
2014-11-05 10:10:00,186.46,186.55,186.39,186.45,3800.0,123.4467,123.5063,123.4004,123.4401,3800.0
2014-11-05 10:15:00,186.4,186.51,186.37,186.44,5100.0,123.407,123.4798,123.3871,123.4335,5100.0
2014-11-05 10:20:00,186.44,186.56,186.41,186.43,8200.0,123.4335,123.5129,123.4136,123.4268,8200.0
2014-11-05 10:25:00,186.36,186.36,186.02,186.03,2400.0,123.3805,123.3805,123.1554,123.162,2400.0
2014-11-05 10:30:00,186.04,186.04,185.83,185.88,3400.0,123.1686,123.1686,123.0296,123.0627,3400.0
2014-11-05 10:35:00,185.88,185.88,185.74,185.76,2500.0,123.0627,123.0627,122.97,122.9833,2500.0
2014-11-05 10:40:00,185.78,185.83,185.72,185.81,5300.0,122.9965,123.0296,122.9568,123.0164,5300.0
2014-11-05 10:45:00,185.76,185.8,185.42,185.55,44500.0,122.9833,123.0098,122.7582,122.8442,44500.0
2014-11-05 10:50:00,185.57,185.6,185.46,185.51,4400.0,122.8575,122.8773,122.7847,122.8178,4400.0
2014-11-05 10:55:00,185.48,185.6,185.48,185.56,11400.0,122.7979,122.8773,122.7979,122.8509,11400.0
2014-11-05 11:00:00,185.56,185.87,185.5,185.87,23800.0,122.8509,123.0561,122.8111,123.0561,23800.0
2014-11-05 11:05:00,185.95,186.33,185.95,186.18,35200.0,123.1091,123.3606,123.1091,123.2613,35200.0
2014-11-05 11:10:00,186.2,186.24,186.12,186.19,4500.0,123.2746,123.3011,123.2216,123.268,4500.0
2014-11-05 11:15:00,186.22,186.27,186.08,186.08,10800.0,123.2878,123.3209,123.1951,123.1951,10800.0
2014-11-05 11:20:00,186.06,186.14,186.06,186.13,1900.0,123.1819,123.2349,123.1819,123.2282,1900.0
2014-11-05 11:25:00,186.15,186.49,186.15,186.45,3000.0,123.2415,123.4666,123.2415,123.4401,3000.0
2014-11-05 11:30:00,186.54,186.66,186.47,186.54,12200.0,123.4997,123.5791,123.4533,123.4997,12200.0
2014-11-05 11:35:00,186.56,186.56,186.39,186.4,8700.0,123.5129,123.5129,123.4004,123.407,8700.0
2014-11-05 11:40:00,186.42,186.47,186.36,186.41,5400.0,123.4202,123.4533,123.3805,123.4136,5400.0
2014-11-05 11:45:00,186.39,186.4,186.36,186.36,2800.0,123.4004,123.407,123.3805,123.3805,2800.0
2014-11-05 11:50:00,186.37,186.38,186.13,186.13,3100.0,123.3871,123.3937,123.2282,123.2282,3100.0
2014-11-05 11:55:00,186.2,186.22,186.08,186.12,2200.0,123.2746,123.2878,123.1951,123.2216,2200.0
2014-11-05 12:00:00,186.11,186.31,186.08,186.28,28400.0,123.215,123.3474,123.1951,123.3275,28400.0
2014-11-05 12:05:00,186.32,186.33,186.2,186.2,1300.0,123.354,123.3606,123.2746,123.2746,1300.0
2014-11-05 12:10:00,186.21,186.21,186.12,186.18,3900.0,123.2812,123.2812,123.2216,123.2613,3900.0
2014-11-05 12:15:00,186.2,186.2,186.15,186.15,1500.0,123.2746,123.2746,123.2415,123.2415,1500.0
2014-11-05 12:20:00,186.15,186.23,186.15,186.23,3500.0,123.2415,123.2944,123.2415,123.2944,3500.0
2014-11-05 12:25:00,186.21,186.21,186.06,186.11,2900.0,123.2812,123.2812,123.1819,123.215,2900.0
2014-11-05 12:30:00,186.1,186.18,186.04,186.12,5100.0,123.2084,123.2613,123.1686,123.2216,5100.0
2014-11-05 12:35:00,186.13,186.4,186.11,186.37,3100.0,123.2282,123.407,123.215,123.3871,3100.0
2014-11-05 12:40:00,186.38,186.45,186.35,186.38,2900.0,123.3937,123.4401,123.3739,123.3937,2900.0
2014-11-05 12:45:00,186.4,186.6,186.36,186.6,2600.0,123.407,123.5394,123.3805,123.5394,2600.0
2014-11-05 12:50:00,186.6,186.6,186.55,186.6,2200.0,123.5394,123.5394,123.5063,123.5394,2200.0
2014-11-05 12:55:00,186.57,186.62,186.49,186.5,4000.0,123.5195,123.5526,123.4666,123.4732,4000.0
2014-11-05 13:00:00,186.47,186.5,186.45,186.48,2600.0,123.4533,123.4732,123.4401,123.46,2600.0
2014-11-05 13:05:00,186.46,186.54,186.46,186.54,1700.0,123.4467,123.4997,123.4467,123.4997,1700.0
2014-11-05 13:10:00,186.52,186.54,186.48,186.49,12800.0,123.4864,123.4997,123.46,123.4666,12800.0
2014-11-05 13:15:00,186.47,186.5,186.37,186.37,4000.0,123.4533,123.4732,123.3871,123.3871,4000.0
2014-11-05 13:20:00,186.36,186.36,186.27,186.27,3000.0,123.3805,123.3805,123.3209,123.3209,3000.0
2014-11-05 13:25:00,186.27,186.27,186.05,186.07,2400.0,123.3209,123.3209,123.1753,123.1885,2400.0
2014-11-05 13:30:00,186.11,186.23,186.1,186.14,2500.0,123.215,123.2944,123.2084,123.2349,2500.0
2014-11-05 13:35:00,186.14,186.16,186.07,186.1,4500.0,123.2349,123.2481,123.1885,123.2084,4500.0
2014-11-05 13:40:00,186.09,186.13,186.0,186.02,2700.0,123.2018,123.2282,123.1422,123.1554,2700.0
2014-11-05 13:45:00,185.99,186.04,185.98,186.04,2300.0,123.1355,123.1686,123.1289,123.1686,2300.0
2014-11-05 13:50:00,186.04,186.13,186.04,186.06,5100.0,123.1686,123.2282,123.1686,123.1819,5100.0
2014-11-05 13:55:00,186.08,186.15,186.06,186.15,3100.0,123.1951,123.2415,123.1819,123.2415,3100.0
2014-11-05 14:00:00,186.17,186.22,186.16,186.2,2400.0,123.2547,123.2878,123.2481,123.2746,2400.0
2014-11-05 14:05:00,186.25,186.49,186.25,186.49,7400.0,123.3077,123.4666,123.3077,123.4666,7400.0
2014-11-05 14:10:00,186.5,186.65,186.49,186.61,3700.0,123.4732,123.5725,123.4666,123.546,3700.0
2014-11-05 14:15:00,186.61,186.65,186.54,186.61,6900.0,123.546,123.5725,123.4997,123.546,6900.0
2014-11-05 14:20:00,186.64,186.64,186.57,186.64,3100.0,123.5659,123.5659,123.5195,123.5659,3100.0
2014-11-05 14:25:00,186.61,186.73,186.61,186.63,8000.0,123.546,123.6255,123.546,123.5593,8000.0
2014-11-05 14:30:00,186.56,186.57,186.5,186.53,17000.0,123.5129,123.5195,123.4732,123.4931,17000.0
2014-11-05 14:35:00,186.49,186.49,186.46,186.48,1800.0,123.4666,123.4666,123.4467,123.46,1800.0
2014-11-05 14:40:00,186.48,186.48,186.3,186.32,2700.0,123.46,123.46,123.3408,123.354,2700.0
2014-11-05 14:45:00,186.29,186.34,186.14,186.14,1400.0,123.3342,123.3673,123.2349,123.2349,1400.0
2014-11-05 14:50:00,186.16,186.18,186.08,186.08,2300.0,123.2481,123.2613,123.1951,123.1951,2300.0
2014-11-05 14:55:00,186.08,186.12,186.04,186.12,3800.0,123.1951,123.2216,123.1686,123.2216,3800.0
2014-11-05 15:00:00,186.14,186.34,186.13,186.26,2300.0,123.2349,123.3673,123.2282,123.3143,2300.0
2014-11-05 15:05:00,186.18,186.19,186.08,186.09,2400.0,123.2613,123.268,123.1951,123.2018,2400.0
2014-11-05 15:10:00,186.05,186.09,185.94,186.06,4400.0,123.1753,123.2018,123.1024,123.1819,4400.0
2014-11-05 15:15:00,186.01,186.04,185.93,185.93,2200.0,123.1488,123.1686,123.0958,123.0958,2200.0
2014-11-05 15:20:00,185.92,185.92,185.76,185.8,3900.0,123.0892,123.0892,122.9833,123.0098,3900.0
2014-11-05 15:25:00,185.85,185.89,185.8,185.88,3900.0,123.0429,123.0693,123.0098,123.0627,3900.0
2014-11-05 15:30:00,185.81,186.07,185.79,186.07,3700.0,123.0164,123.1885,123.0031,123.1885,3700.0
2014-11-05 15:35:00,186.06,186.35,186.06,186.35,4900.0,123.1819,123.3739,123.1819,123.3739,4900.0
2014-11-05 15:40:00,186.35,186.63,186.34,186.62,7500.0,123.3739,123.5593,123.3673,123.5526,7500.0
2014-11-05 15:45:00,186.62,186.82,186.45,186.75,12000.0,123.5526,123.6851,123.4401,123.6387,12000.0
2014-11-05 15:50:00,186.75,186.97,186.75,186.96,13200.0,123.6387,123.7844,123.6387,123.7777,13200.0
2014-11-05 15:55:00,186.97,187.29,186.96,187.05,34600.0,123.7844,123.9962,123.7777,123.8373,34600.0
2014-11-06 09:30:00,187.11,187.79,186.34,187.58,15100.0,123.877,124.3272,123.3673,124.1882,15100.0
2014-11-06 09:35:00,187.38,187.6,186.38,186.5,5700.0,124.0558,124.2015,123.3937,123.4732,5700.0
2014-11-06 09:40:00,186.59,187.01,186.57,187.01,5000.0,123.5328,123.8108,123.5195,123.8108,5000.0
2014-11-06 09:45:00,187.01,187.79,187.01,187.53,7000.0,123.8108,124.3272,123.8108,124.1551,7000.0
2014-11-06 09:50:00,187.78,187.78,187.11,187.21,2700.0,124.3206,124.3206,123.877,123.9433,2700.0
2014-11-06 09:55:00,187.0,187.21,187.0,187.06,2200.0,123.8042,123.9433,123.8042,123.8439,2200.0
2014-11-06 10:00:00,187.22,187.31,187.02,187.12,5100.0,123.9499,124.0095,123.8175,123.8837,5100.0
2014-11-06 10:05:00,187.04,187.05,186.84,186.84,4300.0,123.8307,123.8373,123.6983,123.6983,4300.0
2014-11-06 10:10:00,186.88,186.89,186.67,186.79,7700.0,123.7248,123.7314,123.5857,123.6652,7700.0
2014-11-06 10:15:00,186.76,186.82,186.55,186.76,1900.0,123.6453,123.6851,123.5063,123.6453,1900.0
2014-11-06 10:20:00,186.76,186.99,186.76,186.83,6300.0,123.6453,123.7976,123.6453,123.6917,6300.0
2014-11-06 10:25:00,186.92,187.22,186.92,187.21,5900.0,123.7513,123.9499,123.7513,123.9433,5900.0
2014-11-06 10:30:00,187.12,187.49,187.03,187.36,6000.0,123.8837,124.1286,123.8241,124.0426,6000.0
2014-11-06 10:35:00,187.42,187.55,187.42,187.47,2500.0,124.0823,124.1684,124.0823,124.1154,2500.0
2014-11-06 10:40:00,187.45,187.52,187.29,187.29,3000.0,124.1021,124.1485,123.9962,123.9962,3000.0
2014-11-06 10:45:00,187.29,187.34,187.2,187.21,1900.0,123.9962,124.0293,123.9366,123.9433,1900.0
2014-11-06 10:50:00,187.19,187.24,187.03,187.03,2700.0,123.93,123.9631,123.8241,123.8241,2700.0
2014-11-06 10:55:00,187.04,187.04,186.76,186.85,2300.0,123.8307,123.8307,123.6453,123.7049,2300.0
2014-11-06 11:00:00,186.84,186.94,186.82,186.94,2600.0,123.6983,123.7645,123.6851,123.7645,2600.0
2014-11-06 11:05:00,186.95,186.98,186.85,186.96,4900.0,123.7711,123.791,123.7049,123.7777,4900.0
2014-11-06 11:10:00,186.84,187.06,186.8,187.06,2700.0,123.6983,123.8439,123.6718,123.8439,2700.0
2014-11-06 11:15:00,187.06,187.25,186.97,187.25,2800.0,123.8439,123.9697,123.7844,123.9697,2800.0
2014-11-06 11:20:00,187.26,187.46,187.26,187.4,5500.0,123.9764,124.1088,123.9764,124.069,5500.0
2014-11-06 11:25:00,187.4,187.4,187.26,187.31,2800.0,124.069,124.069,123.9764,124.0095,2800.0
2014-11-06 11:30:00,187.24,187.24,187.11,187.18,2700.0,123.9631,123.9631,123.877,123.9234,2700.0
2014-11-06 11:35:00,187.13,187.17,187.03,187.03,3000.0,123.8903,123.9168,123.8241,123.8241,3000.0
2014-11-06 11:40:00,187.03,187.33,187.02,187.33,7900.0,123.8241,124.0227,123.8175,124.0227,7900.0
2014-11-06 11:45:00,187.29,187.35,187.22,187.22,8600.0,123.9962,124.0359,123.9499,123.9499,8600.0
2014-11-06 11:50:00,187.29,187.38,187.21,187.21,2200.0,123.9962,124.0558,123.9433,123.9433,2200.0
2014-11-06 11:55:00,187.29,187.4,187.22,187.4,2000.0,123.9962,124.069,123.9499,124.069,2000.0
2014-11-06 12:00:00,187.36,187.4,187.31,187.37,4700.0,124.0426,124.069,124.0095,124.0492,4700.0
2014-11-06 12:05:00,187.38,187.38,187.2,187.2,3200.0,124.0558,124.0558,123.9366,123.9366,3200.0
2014-11-06 12:10:00,187.2,187.2,187.05,187.11,1300.0,123.9366,123.9366,123.8373,123.877,1300.0
2014-11-06 12:15:00,187.05,187.17,186.92,186.92,2300.0,123.8373,123.9168,123.7513,123.7513,2300.0
2014-11-06 12:20:00,186.83,186.83,186.68,186.82,2500.0,123.6917,123.6917,123.5924,123.6851,2500.0
2014-11-06 12:25:00,186.8,186.9,186.73,186.9,5000.0,123.6718,123.738,123.6255,123.738,5000.0
2014-11-06 12:30:00,186.91,187.07,186.91,187.07,1900.0,123.7446,123.8506,123.7446,123.8506,1900.0
2014-11-06 12:35:00,187.02,187.03,186.94,186.98,1900.0,123.8175,123.8241,123.7645,123.791,1900.0
2014-11-06 12:40:00,186.97,187.0,186.93,186.94,700.0,123.7844,123.8042,123.7579,123.7645,700.0
2014-11-06 12:45:00,186.97,187.02,186.95,186.96,4200.0,123.7844,123.8175,123.7711,123.7777,4200.0
2014-11-06 12:50:00,186.96,187.02,186.91,187.01,5200.0,123.7777,123.8175,123.7446,123.8108,5200.0
2014-11-06 12:55:00,187.04,187.05,186.94,186.99,3800.0,123.8307,123.8373,123.7645,123.7976,3800.0
2014-11-06 13:00:00,187.0,187.06,187.0,187.05,2400.0,123.8042,123.8439,123.8042,123.8373,2400.0
2014-11-06 13:05:00,187.05,187.13,187.01,187.02,12600.0,123.8373,123.8903,123.8108,123.8175,12600.0
2014-11-06 13:10:00,187.1,187.1,187.0,187.04,3800.0,123.8704,123.8704,123.8042,123.8307,3800.0
2014-11-06 13:15:00,187.05,187.11,187.03,187.05,4000.0,123.8373,123.877,123.8241,123.8373,4000.0
2014-11-06 13:20:00,187.03,187.13,187.02,187.11,2500.0,123.8241,123.8903,123.8175,123.877,2500.0
2014-11-06 13:25:00,187.09,187.1,187.03,187.07,1900.0,123.8638,123.8704,123.8241,123.8506,1900.0
2014-11-06 13:30:00,187.06,187.1,187.02,187.02,2100.0,123.8439,123.8704,123.8175,123.8175,2100.0
2014-11-06 13:35:00,187.0,187.04,186.95,186.99,4900.0,123.8042,123.8307,123.7711,123.7976,4900.0
2014-11-06 13:40:00,187.0,187.03,186.89,186.89,2900.0,123.8042,123.8241,123.7314,123.7314,2900.0
2014-11-06 13:45:00,186.91,187.08,186.91,187.02,3100.0,123.7446,123.8572,123.7446,123.8175,3100.0
2014-11-06 13:50:00,187.03,187.07,186.92,186.96,2900.0,123.8241,123.8506,123.7513,123.7777,2900.0
2014-11-06 13:55:00,186.98,187.13,186.97,187.08,5500.0,123.791,123.8903,123.7844,123.8572,5500.0
2014-11-06 14:00:00,187.05,187.05,186.98,187.05,2700.0,123.8373,123.8373,123.791,123.8373,2700.0
2014-11-06 14:05:00,187.08,187.08,186.97,186.98,3900.0,123.8572,123.8572,123.7844,123.791,3900.0
2014-11-06 14:10:00,186.98,187.05,186.96,187.05,4500.0,123.791,123.8373,123.7777,123.8373,4500.0
2014-11-06 14:15:00,187.05,187.08,187.02,187.06,4300.0,123.8373,123.8572,123.8175,123.8439,4300.0
2014-11-06 14:20:00,187.07,187.13,187.07,187.13,2700.0,123.8506,123.8903,123.8506,123.8903,2700.0
2014-11-06 14:25:00,187.24,187.24,187.18,187.18,1600.0,123.9631,123.9631,123.9234,123.9234,1600.0
2014-11-06 14:30:00,187.18,187.18,187.09,187.1,4800.0,123.9234,123.9234,123.8638,123.8704,4800.0
2014-11-06 14:35:00,187.16,187.16,187.11,187.12,2400.0,123.9101,123.9101,123.877,123.8837,2400.0
2014-11-06 14:40:00,187.12,187.14,187.09,187.1,4300.0,123.8837,123.8969,123.8638,123.8704,4300.0
2014-11-06 14:45:00,187.08,187.11,187.04,187.07,4600.0,123.8572,123.877,123.8307,123.8506,4600.0
2014-11-06 14:50:00,187.03,187.1,187.0,187.05,4800.0,123.8241,123.8704,123.8042,123.8373,4800.0
2014-11-06 14:55:00,187.07,187.13,187.07,187.08,3400.0,123.8506,123.8903,123.8506,123.8572,3400.0
2014-11-06 15:00:00,187.11,187.11,187.01,187.04,4800.0,123.877,123.877,123.8108,123.8307,4800.0
2014-11-06 15:05:00,187.04,187.05,186.91,187.02,3900.0,123.8307,123.8373,123.7446,123.8175,3900.0
2014-11-06 15:10:00,186.99,186.99,186.9,186.96,4400.0,123.7976,123.7976,123.738,123.7777,4400.0
2014-11-06 15:15:00,186.96,186.97,186.78,186.86,5500.0,123.7777,123.7844,123.6586,123.7115,5500.0
2014-11-06 15:20:00,186.85,186.85,186.69,186.73,4300.0,123.7049,123.7049,123.599,123.6255,4300.0
2014-11-06 15:25:00,186.74,186.81,186.63,186.8,8600.0,123.6321,123.6784,123.5593,123.6718,8600.0
2014-11-06 15:30:00,186.82,186.82,186.62,186.71,7600.0,123.6851,123.6851,123.5526,123.6122,7600.0
2014-11-06 15:35:00,186.71,186.77,186.66,186.71,5500.0,123.6122,123.6519,123.5791,123.6122,5500.0
2014-11-06 15:40:00,186.7,186.84,186.7,186.77,9400.0,123.6056,123.6983,123.6056,123.6519,9400.0
2014-11-06 15:45:00,186.76,186.81,186.59,186.65,13000.0,123.6453,123.6784,123.5328,123.5725,13000.0
2014-11-06 15:50:00,186.65,186.65,186.43,186.43,15400.0,123.5725,123.5725,123.4268,123.4268,15400.0
2014-11-06 15:55:00,186.41,186.65,186.24,186.65,41700.0,123.4136,123.5725,123.3011,123.5725,41700.0
2014-11-07 09:30:00,186.82,186.82,186.0,186.1,3800.0,123.6851,123.6851,123.1422,123.2084,3800.0
2014-11-07 09:35:00,186.08,186.63,186.08,186.26,3800.0,123.1951,123.5593,123.1951,123.3143,3800.0
2014-11-07 09:40:00,186.09,186.09,185.39,185.39,2400.0,123.2018,123.2018,122.7383,122.7383,2400.0
2014-11-07 09:45:00,185.14,186.07,185.14,185.98,5000.0,122.5728,123.1885,122.5728,123.1289,5000.0
2014-11-07 09:50:00,186.07,186.07,185.75,185.75,2600.0,123.1885,123.1885,122.9767,122.9767,2600.0
2014-11-07 09:55:00,185.74,186.32,185.74,186.32,5000.0,122.97,123.354,122.97,123.354,5000.0
2014-11-07 10:00:00,186.41,186.41,186.13,186.13,1600.0,123.4136,123.4136,123.2282,123.2282,1600.0
2014-11-07 10:05:00,186.14,186.28,186.05,186.23,3100.0,123.2349,123.3275,123.1753,123.2944,3100.0
2014-11-07 10:10:00,186.27,186.31,186.16,186.19,3900.0,123.3209,123.3474,123.2481,123.268,3900.0
2014-11-07 10:15:00,186.19,186.26,186.16,186.23,1700.0,123.268,123.3143,123.2481,123.2944,1700.0
2014-11-07 10:20:00,186.23,186.24,186.02,186.17,1200.0,123.2944,123.3011,123.1554,123.2547,1200.0
2014-11-07 10:25:00,186.04,186.12,185.88,186.12,7900.0,123.1686,123.2216,123.0627,123.2216,7900.0
2014-11-07 10:30:00,186.27,186.6,186.25,186.53,2000.0,123.3209,123.5394,123.3077,123.4931,2000.0
2014-11-07 10:35:00,186.41,186.87,186.41,186.87,1500.0,123.4136,123.7182,123.4136,123.7182,1500.0
2014-11-07 10:40:00,186.65,186.72,186.56,186.56,1300.0,123.5725,123.6188,123.5129,123.5129,1300.0
2014-11-07 10:45:00,186.63,186.77,186.56,186.67,600.0,123.5593,123.6519,123.5129,123.5857,600.0
2014-11-07 10:50:00,186.71,187.0,186.69,186.95,6400.0,123.6122,123.8042,123.599,123.7711,6400.0
2014-11-07 10:55:00,187.04,187.06,186.99,187.02,1900.0,123.8307,123.8439,123.7976,123.8175,1900.0
2014-11-07 11:00:00,186.98,187.07,186.83,186.92,2000.0,123.791,123.8506,123.6917,123.7513,2000.0
2014-11-07 11:05:00,186.84,186.99,186.83,186.87,6700.0,123.6983,123.7976,123.6917,123.7182,6700.0
2014-11-07 11:10:00,186.82,187.15,186.8,187.15,2600.0,123.6851,123.9035,123.6718,123.9035,2600.0
2014-11-07 11:15:00,187.13,187.14,186.98,187.04,1200.0,123.8903,123.8969,123.791,123.8307,1200.0
2014-11-07 11:20:00,187.0,187.03,186.96,187.03,1100.0,123.8042,123.8241,123.7777,123.8241,1100.0
2014-11-07 11:25:00,187.01,187.11,186.93,187.05,2600.0,123.8108,123.877,123.7579,123.8373,2600.0
2014-11-07 11:30:00,187.09,187.14,186.87,186.87,1600.0,123.8638,123.8969,123.7182,123.7182,1600.0
2014-11-07 11:35:00,186.77,186.97,186.74,186.97,700.0,123.6519,123.7844,123.6321,123.7844,700.0
2014-11-07 11:40:00,186.98,187.02,186.71,186.86,2100.0,123.791,123.8175,123.6122,123.7115,2100.0
2014-11-07 11:45:00,186.84,186.87,186.72,186.72,1500.0,123.6983,123.7182,123.6188,123.6188,1500.0
2014-11-07 11:50:00,186.68,186.79,186.68,186.73,1600.0,123.5924,123.6652,123.5924,123.6255,1600.0
2014-11-07 11:55:00,186.69,186.82,186.69,186.75,1300.0,123.599,123.6851,123.599,123.6387,1300.0
2014-11-07 12:00:00,186.74,186.83,186.71,186.77,5400.0,123.6321,123.6917,123.6122,123.6519,5400.0
2014-11-07 12:05:00,186.74,186.88,186.72,186.83,3400.0,123.6321,123.7248,123.6188,123.6917,3400.0
2014-11-07 12:10:00,186.8,186.9,186.72,186.81,2900.0,123.6718,123.738,123.6188,123.6784,2900.0
2014-11-07 12:15:00,186.81,186.81,186.69,186.78,2600.0,123.6784,123.6784,123.599,123.6586,2600.0
2014-11-07 12:20:00,186.87,186.9,186.76,186.77,4400.0,123.7182,123.738,123.6453,123.6519,4400.0
2014-11-07 12:25:00,186.72,186.78,186.61,186.61,1000.0,123.6188,123.6586,123.546,123.546,1000.0
2014-11-07 12:30:00,186.59,186.67,186.56,186.66,1700.0,123.5328,123.5857,123.5129,123.5791,1700.0
2014-11-07 12:35:00,186.71,186.71,186.49,186.54,3800.0,123.6122,123.6122,123.4666,123.4997,3800.0
2014-11-07 12:40:00,186.55,186.57,186.52,186.53,1700.0,123.5063,123.5195,123.4864,123.4931,1700.0
2014-11-07 12:45:00,186.56,186.56,186.37,186.39,3400.0,123.5129,123.5129,123.3871,123.4004,3400.0
2014-11-07 12:50:00,186.3,186.3,186.24,186.25,1000.0,123.3408,123.3408,123.3011,123.3077,1000.0
2014-11-07 12:55:00,186.27,186.4,186.24,186.4,4100.0,123.3209,123.407,123.3011,123.407,4100.0
2014-11-07 13:00:00,186.39,186.6,186.37,186.6,2300.0,123.4004,123.5394,123.3871,123.5394,2300.0
2014-11-07 13:05:00,186.59,186.71,186.58,186.71,2600.0,123.5328,123.6122,123.5262,123.6122,2600.0
2014-11-07 13:10:00,186.67,186.8,186.65,186.71,18900.0,123.5857,123.6718,123.5725,123.6122,18900.0
2014-11-07 13:15:00,186.79,186.79,186.67,186.67,4100.0,123.6652,123.6652,123.5857,123.5857,4100.0
2014-11-07 13:20:00,186.67,186.77,186.65,186.75,3700.0,123.5857,123.6519,123.5725,123.6387,3700.0
2014-11-07 13:25:00,186.74,186.74,186.55,186.6,2200.0,123.6321,123.6321,123.5063,123.5394,2200.0
2014-11-07 13:30:00,186.64,186.68,186.57,186.63,1800.0,123.5659,123.5924,123.5195,123.5593,1800.0
2014-11-07 13:35:00,186.61,186.65,186.6,186.62,1400.0,123.546,123.5725,123.5394,123.5526,1400.0
2014-11-07 13:40:00,186.61,186.67,186.6,186.65,900.0,123.546,123.5857,123.5394,123.5725,900.0
2014-11-07 13:45:00,186.69,186.73,186.64,186.73,1400.0,123.599,123.6255,123.5659,123.6255,1400.0
2014-11-07 13:50:00,186.67,186.74,186.62,186.7,1600.0,123.5857,123.6321,123.5526,123.6056,1600.0
2014-11-07 13:55:00,186.7,186.72,186.61,186.61,2500.0,123.6056,123.6188,123.546,123.546,2500.0
2014-11-07 14:00:00,186.61,186.67,186.61,186.67,600.0,123.546,123.5857,123.546,123.5857,600.0
2014-11-07 14:05:00,186.71,186.74,186.61,186.64,2300.0,123.6122,123.6321,123.546,123.5659,2300.0
2014-11-07 14:10:00,186.64,186.75,186.58,186.7,3400.0,123.5659,123.6387,123.5262,123.6056,3400.0
2014-11-07 14:15:00,186.71,186.8,186.66,186.75,4300.0,123.6122,123.6718,123.5791,123.6387,4300.0
2014-11-07 14:20:00,186.74,186.81,186.74,186.75,7000.0,123.6321,123.6784,123.6321,123.6387,7000.0
2014-11-07 14:25:00,186.77,186.78,186.64,186.69,2800.0,123.6519,123.6586,123.5659,123.599,2800.0
2014-11-07 14:30:00,186.7,186.8,186.69,186.72,6300.0,123.6056,123.6718,123.599,123.6188,6300.0
2014-11-07 14:35:00,186.72,186.8,186.71,186.8,3400.0,123.6188,123.6718,123.6122,123.6718,3400.0
2014-11-07 14:40:00,186.82,186.9,186.82,186.89,7100.0,123.6851,123.738,123.6851,123.7314,7100.0
2014-11-07 14:45:00,186.9,186.9,186.87,186.89,5000.0,123.738,123.738,123.7182,123.7314,5000.0
2014-11-07 14:50:00,186.89,186.92,186.76,186.88,6400.0,123.7314,123.7513,123.6453,123.7248,6400.0
2014-11-07 14:55:00,186.88,186.88,186.66,186.76,6300.0,123.7248,123.7248,123.5791,123.6453,6300.0
2014-11-07 15:00:00,186.74,186.77,186.66,186.75,2600.0,123.6321,123.6519,123.5791,123.6387,2600.0
2014-11-07 15:05:00,186.71,186.91,186.64,186.73,4700.0,123.6122,123.7446,123.5659,123.6255,4700.0
2014-11-07 15:10:00,186.69,186.8,186.69,186.78,2200.0,123.599,123.6718,123.599,123.6586,2200.0
2014-11-07 15:15:00,186.78,186.78,186.57,186.57,3200.0,123.6586,123.6586,123.5195,123.5195,3200.0
2014-11-07 15:20:00,186.62,186.62,186.53,186.57,4100.0,123.5526,123.5526,123.4931,123.5195,4100.0
2014-11-07 15:25:00,186.62,186.63,186.6,186.63,1000.0,123.5526,123.5593,123.5394,123.5593,1000.0
2014-11-07 15:30:00,186.53,186.53,186.35,186.4,3600.0,123.4931,123.4931,123.3739,123.407,3600.0
2014-11-07 15:35:00,186.44,186.53,186.41,186.44,4500.0,123.4335,123.4931,123.4136,123.4335,4500.0
2014-11-07 15:40:00,186.45,186.57,186.43,186.54,4100.0,123.4401,123.5195,123.4268,123.4997,4100.0
2014-11-07 15:45:00,186.49,186.65,186.4,186.57,11900.0,123.4666,123.5725,123.407,123.5195,11900.0
2014-11-07 15:50:00,186.55,186.56,186.2,186.2,19500.0,123.5063,123.5129,123.2746,123.2746,19500.0
2014-11-07 15:55:00,186.19,186.3,186.09,186.3,40600.0,123.268,123.3408,123.2018,123.3408,40600.0
2014-11-10 09:30:00,186.13,186.76,185.77,186.71,13500.0,123.2282,123.6453,122.9899,123.6122,13500.0
2014-11-10 09:35:00,186.66,186.75,186.51,186.62,6200.0,123.5791,123.6387,123.4798,123.5526,6200.0
2014-11-10 09:40:00,186.62,186.62,186.37,186.49,7600.0,123.5526,123.5526,123.3871,123.4666,7600.0
2014-11-10 09:45:00,186.49,186.62,186.34,186.56,5300.0,123.4666,123.5526,123.3673,123.5129,5300.0
2014-11-10 09:50:00,186.62,186.75,186.35,186.35,2200.0,123.5526,123.6387,123.3739,123.3739,2200.0
2014-11-10 09:55:00,186.62,186.82,186.62,186.82,1400.0,123.5526,123.6851,123.5526,123.6851,1400.0
2014-11-10 10:00:00,186.82,187.08,186.82,187.02,4600.0,123.6851,123.8572,123.6851,123.8175,4600.0
2014-11-10 10:05:00,187.07,187.7,187.07,187.54,7700.0,123.8506,124.2677,123.8506,124.1617,7700.0
2014-11-10 10:10:00,187.48,187.54,187.26,187.43,3900.0,124.122,124.1617,123.9764,124.0889,3900.0
2014-11-10 10:15:00,187.46,187.56,187.44,187.55,2100.0,124.1088,124.175,124.0955,124.1684,2100.0
2014-11-10 10:20:00,187.56,187.61,187.29,187.48,4500.0,124.175,124.2081,123.9962,124.122,4500.0
2014-11-10 10:25:00,187.41,187.41,187.19,187.23,5800.0,124.0757,124.0757,123.93,123.9565,5800.0
2014-11-10 10:30:00,187.21,187.57,187.21,187.47,4000.0,123.9433,124.1816,123.9433,124.1154,4000.0
2014-11-10 10:35:00,187.49,187.49,187.39,187.45,3300.0,124.1286,124.1286,124.0624,124.1021,3300.0
2014-11-10 10:40:00,187.43,187.43,187.29,187.34,3000.0,124.0889,124.0889,123.9962,124.0293,3000.0
2014-11-10 10:45:00,187.35,187.45,187.34,187.38,28200.0,124.0359,124.1021,124.0293,124.0558,28200.0
2014-11-10 10:50:00,187.35,187.43,187.28,187.43,2300.0,124.0359,124.0889,123.9896,124.0889,2300.0
2014-11-10 10:55:00,187.48,187.51,187.31,187.41,7800.0,124.122,124.1419,124.0095,124.0757,7800.0
2014-11-10 11:00:00,187.41,187.58,187.41,187.58,1400.0,124.0757,124.1882,124.0757,124.1882,1400.0
2014-11-10 11:05:00,187.52,187.75,187.51,187.66,1800.0,124.1485,124.3008,124.1419,124.2412,1800.0
2014-11-10 11:10:00,187.56,187.56,187.53,187.53,500.0,124.175,124.175,124.1551,124.1551,500.0
2014-11-10 11:15:00,187.53,187.54,187.43,187.43,1400.0,124.1551,124.1617,124.0889,124.0889,1400.0
2014-11-10 11:20:00,187.43,187.58,187.42,187.54,3400.0,124.0889,124.1882,124.0823,124.1617,3400.0
2014-11-10 11:25:00,187.5,187.5,187.5,187.5,500.0,124.1352,124.1352,124.1352,124.1352,500.0
2014-11-10 11:30:00,187.5,187.5,187.4,187.41,2200.0,124.1352,124.1352,124.069,124.0757,2200.0
2014-11-10 11:35:00,187.39,187.54,187.39,187.49,11000.0,124.0624,124.1617,124.0624,124.1286,11000.0
2014-11-10 11:40:00,187.53,187.56,187.36,187.36,1900.0,124.1551,124.175,124.0426,124.0426,1900.0
2014-11-10 11:45:00,187.4,187.47,187.36,187.45,1600.0,124.069,124.1154,124.0426,124.1021,1600.0
2014-11-10 11:50:00,187.44,187.44,187.35,187.39,1800.0,124.0955,124.0955,124.0359,124.0624,1800.0
2014-11-10 11:55:00,187.4,187.41,187.35,187.37,500.0,124.069,124.0757,124.0359,124.0492,500.0
2014-11-10 12:00:00,187.35,187.4,187.33,187.36,1900.0,124.0359,124.069,124.0227,124.0426,1900.0
2014-11-10 12:05:00,187.42,187.51,187.41,187.41,3300.0,124.0823,124.1419,124.0757,124.0757,3300.0
2014-11-10 12:10:00,187.45,187.64,187.45,187.64,1900.0,124.1021,124.2279,124.1021,124.2279,1900.0
2014-11-10 12:15:00,187.66,187.68,187.58,187.58,1400.0,124.2412,124.2544,124.1882,124.1882,1400.0
2014-11-10 12:20:00,187.63,187.71,187.63,187.71,800.0,124.2213,124.2743,124.2213,124.2743,800.0
2014-11-10 12:25:00,187.67,187.74,187.61,187.74,2500.0,124.2478,124.2941,124.2081,124.2941,2500.0
2014-11-10 12:30:00,187.66,187.68,187.62,187.64,2700.0,124.2412,124.2544,124.2147,124.2279,2700.0
2014-11-10 12:35:00,187.63,187.71,187.62,187.71,2100.0,124.2213,124.2743,124.2147,124.2743,2100.0
2014-11-10 12:40:00,187.69,187.71,187.63,187.71,1500.0,124.261,124.2743,124.2213,124.2743,1500.0
2014-11-10 12:45:00,187.69,187.84,187.69,187.78,1200.0,124.261,124.3603,124.261,124.3206,1200.0
2014-11-10 12:50:00,187.75,187.75,187.62,187.62,1100.0,124.3008,124.3008,124.2147,124.2147,1100.0
2014-11-10 12:55:00,187.61,187.68,187.61,187.61,1400.0,124.2081,124.2544,124.2081,124.2081,1400.0
2014-11-10 13:00:00,187.56,187.6,187.54,187.59,1500.0,124.175,124.2015,124.1617,124.1948,1500.0
2014-11-10 13:05:00,187.64,187.68,187.55,187.68,3000.0,124.2279,124.2544,124.1684,124.2544,3000.0
2014-11-10 13:10:00,187.7,187.79,187.59,187.78,5200.0,124.2677,124.3272,124.1948,124.3206,5200.0
2014-11-10 13:15:00,187.76,187.86,187.73,187.86,1300.0,124.3074,124.3736,124.2875,124.3736,1300.0
2014-11-10 13:20:00,187.81,187.81,187.73,187.77,700.0,124.3405,124.3405,124.2875,124.314,700.0
2014-11-10 13:25:00,187.7,187.7,187.61,187.63,1400.0,124.2677,124.2677,124.2081,124.2213,1400.0
2014-11-10 13:30:00,187.67,187.67,187.6,187.6,500.0,124.2478,124.2478,124.2015,124.2015,500.0
2014-11-10 13:35:00,187.58,187.69,187.58,187.67,1200.0,124.1882,124.261,124.1882,124.2478,1200.0
2014-11-10 13:40:00,187.66,187.73,187.63,187.72,2400.0,124.2412,124.2875,124.2213,124.2809,2400.0
2014-11-10 13:45:00,187.66,187.69,187.59,187.59,1100.0,124.2412,124.261,124.1948,124.1948,1100.0
2014-11-10 13:50:00,187.6,187.65,187.6,187.65,1200.0,124.2015,124.2346,124.2015,124.2346,1200.0
2014-11-10 13:55:00,187.67,187.73,187.62,187.7,2400.0,124.2478,124.2875,124.2147,124.2677,2400.0
2014-11-10 14:00:00,187.68,187.68,187.64,187.65,1700.0,124.2544,124.2544,124.2279,124.2346,1700.0
2014-11-10 14:05:00,187.66,187.81,187.66,187.81,4300.0,124.2412,124.3405,124.2412,124.3405,4300.0
2014-11-10 14:10:00,187.87,187.87,187.8,187.8,1900.0,124.3802,124.3802,124.3339,124.3339,1900.0
2014-11-10 14:15:00,187.74,187.74,187.67,187.67,1000.0,124.2941,124.2941,124.2478,124.2478,1000.0
2014-11-10 14:20:00,187.71,187.85,187.71,187.85,1300.0,124.2743,124.367,124.2743,124.367,1300.0
2014-11-10 14:25:00,187.87,187.91,187.87,187.9,1200.0,124.3802,124.4067,124.3802,124.4001,1200.0
2014-11-10 14:30:00,187.88,187.9,187.85,187.9,2100.0,124.3868,124.4001,124.367,124.4001,2100.0
2014-11-10 14:35:00,187.89,187.89,187.69,187.73,3700.0,124.3934,124.3934,124.261,124.2875,3700.0
2014-11-10 14:40:00,187.74,187.85,187.74,187.84,2000.0,124.2941,124.367,124.2941,124.3603,2000.0
2014-11-10 14:45:00,187.82,187.88,187.75,187.85,2500.0,124.3471,124.3868,124.3008,124.367,2500.0
2014-11-10 14:50:00,187.84,187.9,187.84,187.86,1600.0,124.3603,124.4001,124.3603,124.3736,1600.0
2014-11-10 14:55:00,187.86,187.88,187.81,187.88,1900.0,124.3736,124.3868,124.3405,124.3868,1900.0
2014-11-10 15:00:00,187.88,187.94,187.83,187.86,4600.0,124.3868,124.4266,124.3537,124.3736,4600.0
2014-11-10 15:05:00,187.85,187.93,187.83,187.83,3600.0,124.367,124.4199,124.3537,124.3537,3600.0
2014-11-10 15:10:00,187.83,187.93,187.83,187.93,3700.0,124.3537,124.4199,124.3537,124.4199,3700.0
2014-11-10 15:15:00,187.91,187.95,187.87,187.89,4700.0,124.4067,124.4332,124.3802,124.3934,4700.0
2014-11-10 15:20:00,187.9,187.97,187.85,187.94,2900.0,124.4001,124.4464,124.367,124.4266,2900.0
2014-11-10 15:25:00,187.93,187.94,187.84,187.87,4400.0,124.4199,124.4266,124.3603,124.3802,4400.0
2014-11-10 15:30:00,187.85,187.91,187.8,187.87,7100.0,124.367,124.4067,124.3339,124.3802,7100.0
2014-11-10 15:35:00,187.87,187.95,187.85,187.85,6700.0,124.3802,124.4332,124.367,124.367,6700.0
2014-11-10 15:40:00,187.84,188.08,187.84,188.08,4800.0,124.3603,124.5192,124.3603,124.5192,4800.0
2014-11-10 15:45:00,188.09,188.1,188.02,188.06,6000.0,124.5259,124.5325,124.4795,124.506,6000.0
2014-11-10 15:50:00,188.07,188.07,187.87,187.94,16000.0,124.5126,124.5126,124.3802,124.4266,16000.0
2014-11-10 15:55:00,187.93,188.12,187.92,188.12,40900.0,124.4199,124.5457,124.4133,124.5457,40900.0
2014-11-11 09:30:00,187.87,188.1,187.86,188.0,6400.0,124.3802,124.5325,124.3736,124.4663,6400.0
2014-11-11 09:35:00,187.36,188.16,187.26,187.84,4500.0,124.0426,124.5722,123.9764,124.3603,4500.0
2014-11-11 09:40:00,188.02,188.22,187.9,188.1,3400.0,124.4795,124.6119,124.4001,124.5325,3400.0
2014-11-11 09:45:00,188.1,188.1,187.8,187.88,4900.0,124.5325,124.5325,124.3339,124.3868,4900.0
2014-11-11 09:50:00,187.83,187.95,187.75,187.79,3100.0,124.3537,124.4332,124.3008,124.3272,3100.0
2014-11-11 09:55:00,187.87,187.88,187.7,187.76,1900.0,124.3802,124.3868,124.2677,124.3074,1900.0
2014-11-11 10:00:00,187.8,187.85,187.31,187.31,3500.0,124.3339,124.367,124.0095,124.0095,3500.0
2014-11-11 10:05:00,187.32,187.37,187.23,187.23,1200.0,124.0161,124.0492,123.9565,123.9565,1200.0
2014-11-11 10:10:00,187.13,187.15,186.79,186.96,13900.0,123.8903,123.9035,123.6652,123.7777,13900.0
2014-11-11 10:15:00,186.97,187.09,186.93,187.09,2200.0,123.7844,123.8638,123.7579,123.8638,2200.0
2014-11-11 10:20:00,187.18,187.53,187.18,187.53,1700.0,123.9234,124.1551,123.9234,124.1551,1700.0
2014-11-11 10:25:00,187.43,187.52,187.25,187.25,3700.0,124.0889,124.1485,123.9697,123.9697,3700.0
2014-11-11 10:30:00,187.2,187.48,187.09,187.48,3300.0,123.9366,124.122,123.8638,124.122,3300.0
2014-11-11 10:35:00,187.43,187.43,187.38,187.41,1000.0,124.0889,124.0889,124.0558,124.0757,1000.0
2014-11-11 10:40:00,187.43,187.61,187.43,187.61,1100.0,124.0889,124.2081,124.0889,124.2081,1100.0
2014-11-11 10:45:00,187.62,187.68,187.51,187.55,1900.0,124.2147,124.2544,124.1419,124.1684,1900.0
2014-11-11 10:50:00,187.6,187.83,187.55,187.83,1900.0,124.2015,124.3537,124.1684,124.3537,1900.0
2014-11-11 10:55:00,187.83,187.83,187.75,187.77,1400.0,124.3537,124.3537,124.3008,124.314,1400.0
2014-11-11 11:00:00,187.72,187.75,187.69,187.71,1600.0,124.2809,124.3008,124.261,124.2743,1600.0
2014-11-11 11:05:00,187.69,187.99,187.69,187.93,2000.0,124.261,124.4597,124.261,124.4199,2000.0
2014-11-11 11:10:00,187.96,188.0,187.9,187.93,4900.0,124.4398,124.4663,124.4001,124.4199,4900.0
2014-11-11 11:15:00,187.96,188.05,187.94,187.98,2800.0,124.4398,124.4994,124.4266,124.453,2800.0
2014-11-11 11:20:00,187.9,187.9,187.8,187.8,3400.0,124.4001,124.4001,124.3339,124.3339,3400.0
2014-11-11 11:25:00,187.89,187.99,187.89,187.9,700.0,124.3934,124.4597,124.3934,124.4001,700.0
2014-11-11 11:30:00,187.9,187.99,187.9,187.93,1300.0,124.4001,124.4597,124.4001,124.4199,1300.0
2014-11-11 11:35:00,187.92,188.02,187.87,187.91,3200.0,124.4133,124.4795,124.3802,124.4067,3200.0
2014-11-11 11:40:00,187.95,187.98,187.95,187.98,1000.0,124.4332,124.453,124.4332,124.453,1000.0
2014-11-11 11:45:00,187.99,188.05,187.96,188.0,4800.0,124.4597,124.4994,124.4398,124.4663,4800.0
2014-11-11 11:50:00,188.03,188.04,187.96,187.96,400.0,124.4861,124.4928,124.4398,124.4398,400.0
2014-11-11 11:55:00,187.87,187.92,187.86,187.86,400.0,124.3802,124.4133,124.3736,124.3736,400.0
2014-11-11 12:00:00,187.91,187.99,187.84,187.96,1000.0,124.4067,124.4597,124.3603,124.4398,1000.0
2014-11-11 12:05:00,187.99,187.99,187.76,187.77,2400.0,124.4597,124.4597,124.3074,124.314,2400.0
2014-11-11 12:10:00,187.73,187.81,187.65,187.71,14600.0,124.2875,124.3405,124.2346,124.2743,14600.0
2014-11-11 12:15:00,187.75,188.01,187.75,187.98,1500.0,124.3008,124.4729,124.3008,124.453,1500.0
2014-11-11 12:20:00,187.97,187.97,187.85,187.87,2300.0,124.4464,124.4464,124.367,124.3802,2300.0
2014-11-11 12:25:00,187.81,187.81,187.58,187.58,4300.0,124.3405,124.3405,124.1882,124.1882,4300.0
2014-11-11 12:30:00,187.51,187.63,187.51,187.62,1100.0,124.1419,124.2213,124.1419,124.2147,1100.0
2014-11-11 12:35:00,187.58,187.67,187.56,187.67,3100.0,124.1882,124.2478,124.175,124.2478,3100.0
2014-11-11 12:40:00,187.64,187.7,187.59,187.67,3400.0,124.2279,124.2677,124.1948,124.2478,3400.0
2014-11-11 12:45:00,187.71,187.71,187.67,187.67,200.0,124.2743,124.2743,124.2478,124.2478,200.0
2014-11-11 12:50:00,187.68,187.73,187.57,187.59,5800.0,124.2544,124.2875,124.1816,124.1948,5800.0
2014-11-11 12:55:00,187.53,187.63,187.46,187.63,1400.0,124.1551,124.2213,124.1088,124.2213,1400.0
2014-11-11 13:00:00,187.59,187.63,187.45,187.45,3300.0,124.1948,124.2213,124.1021,124.1021,3300.0
2014-11-11 13:05:00,187.43,187.43,187.33,187.38,1300.0,124.0889,124.0889,124.0227,124.0558,1300.0
2014-11-11 13:10:00,187.41,187.41,187.33,187.38,1200.0,124.0757,124.0757,124.0227,124.0558,1200.0
2014-11-11 13:15:00,187.31,187.42,187.31,187.42,2200.0,124.0095,124.0823,124.0095,124.0823,2200.0
2014-11-11 13:20:00,187.42,187.5,187.38,187.5,1500.0,124.0823,124.1352,124.0558,124.1352,1500.0
2014-11-11 13:25:00,187.45,187.54,187.43,187.54,2500.0,124.1021,124.1617,124.0889,124.1617,2500.0
2014-11-11 13:30:00,187.55,187.56,187.47,187.56,2200.0,124.1684,124.175,124.1154,124.175,2200.0
2014-11-11 13:35:00,187.56,187.56,187.41,187.48,8600.0,124.175,124.175,124.0757,124.122,8600.0
2014-11-11 13:40:00,187.49,187.55,187.49,187.55,1000.0,124.1286,124.1684,124.1286,124.1684,1000.0
2014-11-11 13:45:00,187.54,187.54,187.46,187.46,800.0,124.1617,124.1617,124.1088,124.1088,800.0
2014-11-11 13:50:00,187.51,187.52,187.49,187.51,1100.0,124.1419,124.1485,124.1286,124.1419,1100.0
2014-11-11 13:55:00,187.57,187.62,187.56,187.56,5900.0,124.1816,124.2147,124.175,124.175,5900.0
2014-11-11 14:00:00,187.61,187.77,187.59,187.71,22600.0,124.2081,124.314,124.1948,124.2743,22600.0
2014-11-11 14:05:00,187.73,187.97,187.73,187.81,27800.0,124.2875,124.4464,124.2875,124.3405,27800.0
2014-11-11 14:10:00,187.83,188.0,187.83,187.96,10000.0,124.3537,124.4663,124.3537,124.4398,10000.0
2014-11-11 14:15:00,188.0,188.1,187.98,188.05,5200.0,124.4663,124.5325,124.453,124.4994,5200.0
2014-11-11 14:20:00,188.02,188.14,187.98,188.11,5600.0,124.4795,124.559,124.453,124.5391,5600.0
2014-11-11 14:25:00,188.11,188.36,188.11,188.3,6200.0,124.5391,124.7046,124.5391,124.6649,6200.0
2014-11-11 14:30:00,188.3,188.3,187.93,188.05,14700.0,124.6649,124.6649,124.4199,124.4994,14700.0
2014-11-11 14:35:00,188.06,188.15,187.99,188.11,11900.0,124.506,124.5656,124.4597,124.5391,11900.0
2014-11-11 14:40:00,188.1,188.12,187.93,188.0,8900.0,124.5325,124.5457,124.4199,124.4663,8900.0
2014-11-11 14:45:00,187.98,187.98,187.76,187.79,17600.0,124.453,124.453,124.3074,124.3272,17600.0
2014-11-11 14:50:00,187.8,187.8,187.73,187.78,1000.0,124.3339,124.3339,124.2875,124.3206,1000.0
2014-11-11 14:55:00,187.83,187.91,187.73,187.9,10100.0,124.3537,124.4067,124.2875,124.4001,10100.0
2014-11-11 15:00:00,187.9,187.93,187.8,187.93,8700.0,124.4001,124.4199,124.3339,124.4199,8700.0
2014-11-11 15:05:00,187.91,187.91,187.79,187.79,4100.0,124.4067,124.4067,124.3272,124.3272,4100.0
2014-11-11 15:10:00,187.8,187.8,187.76,187.8,1100.0,124.3339,124.3339,124.3074,124.3339,1100.0
2014-11-11 15:15:00,187.83,187.89,187.83,187.88,1200.0,124.3537,124.3934,124.3537,124.3868,1200.0
2014-11-11 15:20:00,187.85,187.86,187.66,187.66,3500.0,124.367,124.3736,124.2412,124.2412,3500.0
2014-11-11 15:25:00,187.67,187.7,187.58,187.59,1800.0,124.2478,124.2677,124.1882,124.1948,1800.0
2014-11-11 15:30:00,187.55,187.66,187.55,187.55,6100.0,124.1684,124.2412,124.1684,124.1684,6100.0
2014-11-11 15:35:00,187.59,187.63,187.57,187.6,2700.0,124.1948,124.2213,124.1816,124.2015,2700.0
2014-11-11 15:40:00,187.65,187.88,187.65,187.88,3100.0,124.2346,124.3868,124.2346,124.3868,3100.0
2014-11-11 15:45:00,187.83,187.86,187.54,187.54,5100.0,124.3537,124.3736,124.1617,124.1617,5100.0
2014-11-11 15:50:00,187.56,187.62,187.52,187.55,11200.0,124.175,124.2147,124.1485,124.1684,11200.0
2014-11-11 15:55:00,187.55,187.57,187.29,187.35,45900.0,124.1684,124.1816,123.9962,124.0359,45900.0
2014-11-12 09:30:00,187.36,188.0,187.36,187.73,5000.0,124.0426,124.4663,124.0426,124.2875,5000.0
2014-11-12 09:35:00,187.54,187.74,187.54,187.6,4100.0,124.1617,124.2941,124.1617,124.2015,4100.0
2014-11-12 09:40:00,187.6,187.64,187.4,187.6,1100.0,124.2015,124.2279,124.069,124.2015,1100.0
2014-11-12 09:45:00,187.69,187.69,187.57,187.57,2200.0,124.261,124.261,124.1816,124.1816,2200.0
2014-11-12 09:50:00,187.61,187.69,187.55,187.66,2900.0,124.2081,124.261,124.1684,124.2412,2900.0
2014-11-12 09:55:00,187.68,187.71,187.49,187.61,3700.0,124.2544,124.2743,124.1286,124.2081,3700.0
2014-11-12 10:00:00,187.61,187.86,187.32,187.36,6500.0,124.2081,124.3736,124.0161,124.0426,6500.0
2014-11-12 10:05:00,187.33,187.33,187.1,187.23,3900.0,124.0227,124.0227,123.8704,123.9565,3900.0
2014-11-12 10:10:00,187.13,187.13,186.62,186.75,4600.0,123.8903,123.8903,123.5526,123.6387,4600.0
2014-11-12 10:15:00,186.71,186.89,186.67,186.81,2800.0,123.6122,123.7314,123.5857,123.6784,2800.0
2014-11-12 10:20:00,186.78,186.78,186.11,186.21,6300.0,123.6586,123.6586,123.215,123.2812,6300.0
2014-11-12 10:25:00,186.39,186.54,186.36,186.51,2100.0,123.4004,123.4997,123.3805,123.4798,2100.0
2014-11-12 10:30:00,186.42,186.5,186.3,186.39,2600.0,123.4202,123.4732,123.3408,123.4004,2600.0
2014-11-12 10:35:00,186.41,186.71,186.39,186.48,2200.0,123.4136,123.6122,123.4004,123.46,2200.0
2014-11-12 10:40:00,186.48,186.65,186.48,186.57,1300.0,123.46,123.5725,123.46,123.5195,1300.0
2014-11-12 10:45:00,186.59,186.74,186.59,186.71,1000.0,123.5328,123.6321,123.5328,123.6122,1000.0
2014-11-12 10:50:00,186.79,186.8,186.75,186.76,500.0,123.6652,123.6718,123.6387,123.6453,500.0
2014-11-12 10:55:00,186.8,186.97,186.8,186.94,5400.0,123.6718,123.7844,123.6718,123.7645,5400.0
2014-11-12 11:00:00,186.9,186.93,186.75,186.79,2700.0,123.738,123.7579,123.6387,123.6652,2700.0
2014-11-12 11:05:00,186.7,186.72,186.5,186.53,5300.0,123.6056,123.6188,123.4732,123.4931,5300.0
2014-11-12 11:10:00,186.5,186.63,186.48,186.62,1600.0,123.4732,123.5593,123.46,123.5526,1600.0
2014-11-12 11:15:00,186.61,186.61,186.53,186.56,2800.0,123.546,123.546,123.4931,123.5129,2800.0
2014-11-12 11:20:00,186.5,186.54,186.46,186.54,1700.0,123.4732,123.4997,123.4467,123.4997,1700.0
2014-11-12 11:25:00,186.47,186.47,186.31,186.38,800.0,123.4533,123.4533,123.3474,123.3937,800.0
2014-11-12 11:30:00,186.36,186.54,186.34,186.54,4000.0,123.3805,123.4997,123.3673,123.4997,4000.0
2014-11-12 11:35:00,186.54,186.59,186.37,186.37,13400.0,123.4997,123.5328,123.3871,123.3871,13400.0
2014-11-12 11:40:00,186.38,186.55,186.37,186.5,5200.0,123.3937,123.5063,123.3871,123.4732,5200.0
2014-11-12 11:45:00,186.51,186.63,186.51,186.61,2200.0,123.4798,123.5593,123.4798,123.546,2200.0
2014-11-12 11:50:00,186.61,186.82,186.61,186.82,1800.0,123.546,123.6851,123.546,123.6851,1800.0
2014-11-12 11:55:00,186.82,186.99,186.81,186.98,1900.0,123.6851,123.7976,123.6784,123.791,1900.0
2014-11-12 12:00:00,186.91,187.12,186.91,187.12,3000.0,123.7446,123.8837,123.7446,123.8837,3000.0
2014-11-12 12:05:00,187.1,187.43,187.1,187.43,1900.0,123.8704,124.0889,123.8704,124.0889,1900.0
2014-11-12 12:10:00,187.37,187.38,186.98,186.98,2200.0,124.0492,124.0558,123.791,123.791,2200.0
2014-11-12 12:15:00,186.95,187.1,186.95,187.06,2200.0,123.7711,123.8704,123.7711,123.8439,2200.0
2014-11-12 12:20:00,187.02,187.05,186.86,186.86,800.0,123.8175,123.8373,123.7115,123.7115,800.0
2014-11-12 12:25:00,186.89,186.91,186.8,186.8,1700.0,123.7314,123.7446,123.6718,123.6718,1700.0
2014-11-12 12:30:00,186.77,186.77,186.63,186.63,800.0,123.6519,123.6519,123.5593,123.5593,800.0
2014-11-12 12:35:00,186.62,186.71,186.62,186.69,2400.0,123.5526,123.6122,123.5526,123.599,2400.0
2014-11-12 12:40:00,186.67,186.73,186.63,186.64,2200.0,123.5857,123.6255,123.5593,123.5659,2200.0
2014-11-12 12:45:00,186.59,186.6,186.48,186.53,3100.0,123.5328,123.5394,123.46,123.4931,3100.0
2014-11-12 12:50:00,186.4,186.41,186.35,186.39,6000.0,123.407,123.4136,123.3739,123.4004,6000.0
2014-11-12 12:55:00,186.37,186.39,186.24,186.35,8800.0,123.3871,123.4004,123.3011,123.3739,8800.0
2014-11-12 13:00:00,186.41,186.42,186.39,186.39,1300.0,123.4136,123.4202,123.4004,123.4004,1300.0
2014-11-12 13:05:00,186.34,186.42,186.31,186.31,3900.0,123.3673,123.4202,123.3474,123.3474,3900.0
2014-11-12 13:10:00,186.33,186.36,186.28,186.36,1100.0,123.3606,123.3805,123.3275,123.3805,1100.0
2014-11-12 13:15:00,186.32,186.35,186.28,186.35,1500.0,123.354,123.3739,123.3275,123.3739,1500.0
2014-11-12 13:20:00,186.4,186.52,186.4,186.52,1000.0,123.407,123.4864,123.407,123.4864,1000.0
2014-11-12 13:25:00,186.54,186.55,186.53,186.54,800.0,123.4997,123.5063,123.4931,123.4997,800.0
2014-11-12 13:30:00,186.54,186.55,186.51,186.54,1200.0,123.4997,123.5063,123.4798,123.4997,1200.0
2014-11-12 13:35:00,186.43,186.46,186.34,186.34,1000.0,123.4268,123.4467,123.3673,123.3673,1000.0
2014-11-12 13:40:00,186.34,186.38,186.2,186.2,1200.0,123.3673,123.3937,123.2746,123.2746,1200.0
2014-11-12 13:45:00,186.19,186.19,186.02,186.02,1700.0,123.268,123.268,123.1554,123.1554,1700.0
2014-11-12 13:50:00,186.02,186.02,185.88,185.88,1800.0,123.1554,123.1554,123.0627,123.0627,1800.0
2014-11-12 13:55:00,185.93,185.96,185.9,185.93,1900.0,123.0958,123.1157,123.076,123.0958,1900.0
2014-11-12 14:00:00,185.93,186.04,185.93,185.95,3000.0,123.0958,123.1686,123.0958,123.1091,3000.0
2014-11-12 14:05:00,185.96,186.03,185.95,186.03,1200.0,123.1157,123.162,123.1091,123.162,1200.0
2014-11-12 14:10:00,186.03,186.1,186.0,186.1,2500.0,123.162,123.2084,123.1422,123.2084,2500.0
2014-11-12 14:15:00,186.12,186.14,185.99,186.06,1800.0,123.2216,123.2349,123.1355,123.1819,1800.0
2014-11-12 14:20:00,186.02,186.04,186.01,186.03,800.0,123.1554,123.1686,123.1488,123.162,800.0
2014-11-12 14:25:00,186.03,186.14,185.98,186.07,4900.0,123.162,123.2349,123.1289,123.1885,4900.0
2014-11-12 14:30:00,186.11,186.11,185.97,186.08,4200.0,123.215,123.215,123.1223,123.1951,4200.0
2014-11-12 14:35:00,186.08,186.09,185.96,186.06,2100.0,123.1951,123.2018,123.1157,123.1819,2100.0
2014-11-12 14:40:00,186.04,186.11,186.01,186.05,6000.0,123.1686,123.215,123.1488,123.1753,6000.0
2014-11-12 14:45:00,186.07,186.14,186.07,186.07,1700.0,123.1885,123.2349,123.1885,123.1885,1700.0
2014-11-12 14:50:00,186.07,186.2,185.99,186.2,2700.0,123.1885,123.2746,123.1355,123.2746,2700.0
2014-11-12 14:55:00,186.21,186.33,186.21,186.26,1000.0,123.2812,123.3606,123.2812,123.3143,1000.0
2014-11-12 15:00:00,186.21,186.28,186.12,186.21,4000.0,123.2812,123.3275,123.2216,123.2812,4000.0
2014-11-12 15:05:00,186.23,186.57,186.21,186.25,12200.0,123.2944,123.5195,123.2812,123.3077,12200.0
2014-11-12 15:10:00,186.25,186.3,186.25,186.29,1500.0,123.3077,123.3408,123.3077,123.3342,1500.0
2014-11-12 15:15:00,186.28,186.39,186.25,186.39,3000.0,123.3275,123.4004,123.3077,123.4004,3000.0
2014-11-12 15:20:00,186.39,186.39,186.25,186.38,8200.0,123.4004,123.4004,123.3077,123.3937,8200.0
2014-11-12 15:25:00,186.38,186.51,186.38,186.51,2800.0,123.3937,123.4798,123.3937,123.4798,2800.0
2014-11-12 15:30:00,186.53,186.55,186.35,186.38,6000.0,123.4931,123.5063,123.3739,123.3937,6000.0
2014-11-12 15:35:00,186.37,186.38,186.25,186.25,5300.0,123.3871,123.3937,123.3077,123.3077,5300.0
2014-11-12 15:40:00,186.26,186.26,186.09,186.09,10400.0,123.3143,123.3143,123.2018,123.2018,10400.0
2014-11-12 15:45:00,186.11,186.12,185.93,185.94,15600.0,123.215,123.2216,123.0958,123.1024,15600.0
2014-11-12 15:50:00,185.94,185.96,185.8,185.86,20900.0,123.1024,123.1157,123.0098,123.0495,20900.0
2014-11-12 15:55:00,185.87,186.0,185.85,185.95,36000.0,123.0561,123.1422,123.0429,123.1091,36000.0
2014-11-13 09:30:00,186.62,187.21,186.32,187.21,7600.0,123.5526,123.9433,123.354,123.9433,7600.0
2014-11-13 09:35:00,187.25,187.39,186.8,186.81,3200.0,123.9697,124.0624,123.6718,123.6784,3200.0
2014-11-13 09:40:00,186.8,187.28,186.64,187.1,5800.0,123.6718,123.9896,123.5659,123.8704,5800.0
2014-11-13 09:45:00,187.02,187.16,186.72,186.76,2200.0,123.8175,123.9101,123.6188,123.6453,2200.0
2014-11-13 09:50:00,186.78,186.88,186.57,186.71,6100.0,123.6586,123.7248,123.5195,123.6122,6100.0
2014-11-13 09:55:00,186.71,187.08,186.71,186.91,3400.0,123.6122,123.8572,123.6122,123.7446,3400.0
2014-11-13 10:00:00,186.93,186.93,186.29,186.42,4900.0,123.7579,123.7579,123.3342,123.4202,4900.0
2014-11-13 10:05:00,186.31,186.56,186.31,186.36,3500.0,123.3474,123.5129,123.3474,123.3805,3500.0
2014-11-13 10:10:00,186.35,186.35,185.98,186.2,3800.0,123.3739,123.3739,123.1289,123.2746,3800.0
2014-11-13 10:15:00,186.21,186.82,186.21,186.74,5000.0,123.2812,123.6851,123.2812,123.6321,5000.0
2014-11-13 10:20:00,186.83,187.11,186.78,187.08,2400.0,123.6917,123.877,123.6586,123.8572,2400.0
2014-11-13 10:25:00,187.08,187.21,187.06,187.06,1800.0,123.8572,123.9433,123.8439,123.8439,1800.0
2014-11-13 10:30:00,187.11,187.33,187.11,187.28,3300.0,123.877,124.0227,123.877,123.9896,3300.0
2014-11-13 10:35:00,187.28,187.43,187.28,187.34,2300.0,123.9896,124.0889,123.9896,124.0293,2300.0
2014-11-13 10:40:00,187.43,187.43,187.2,187.26,1000.0,124.0889,124.0889,123.9366,123.9764,1000.0
2014-11-13 10:45:00,187.24,187.25,187.09,187.13,3200.0,123.9631,123.9697,123.8638,123.8903,3200.0
2014-11-13 10:50:00,187.17,187.32,187.17,187.32,3000.0,123.9168,124.0161,123.9168,124.0161,3000.0
2014-11-13 10:55:00,187.26,187.53,187.21,187.48,4000.0,123.9764,124.1551,123.9433,124.122,4000.0
2014-11-13 11:00:00,187.5,187.58,187.46,187.47,2200.0,124.1352,124.1882,124.1088,124.1154,2200.0
2014-11-13 11:05:00,187.53,187.53,187.31,187.43,2800.0,124.1551,124.1551,124.0095,124.0889,2800.0
2014-11-13 11:10:00,187.31,187.39,187.24,187.37,6000.0,124.0095,124.0624,123.9631,124.0492,6000.0
2014-11-13 11:15:00,187.36,187.41,187.28,187.4,6600.0,124.0426,124.0757,123.9896,124.069,6600.0
2014-11-13 11:20:00,187.42,187.54,187.35,187.54,5100.0,124.0823,124.1617,124.0359,124.1617,5100.0
2014-11-13 11:25:00,187.51,187.64,187.49,187.55,2700.0,124.1419,124.2279,124.1286,124.1684,2700.0
2014-11-13 11:30:00,187.59,187.65,187.49,187.61,2700.0,124.1948,124.2346,124.1286,124.2081,2700.0
2014-11-13 11:35:00,187.58,187.58,187.34,187.38,4200.0,124.1882,124.1882,124.0293,124.0558,4200.0
2014-11-13 11:40:00,187.34,187.37,187.12,187.13,2700.0,124.0293,124.0492,123.8837,123.8903,2700.0
2014-11-13 11:45:00,187.18,187.3,187.15,187.25,1800.0,123.9234,124.0028,123.9035,123.9697,1800.0
2014-11-13 11:50:00,187.23,187.23,187.09,187.1,9400.0,123.9565,123.9565,123.8638,123.8704,9400.0
2014-11-13 11:55:00,187.13,187.14,187.01,187.03,1600.0,123.8903,123.8969,123.8108,123.8241,1600.0
2014-11-13 12:00:00,186.99,186.99,186.79,186.79,1900.0,123.7976,123.7976,123.6652,123.6652,1900.0
2014-11-13 12:05:00,186.79,186.79,186.68,186.68,800.0,123.6652,123.6652,123.5924,123.5924,800.0
2014-11-13 12:10:00,186.75,186.86,186.72,186.86,1000.0,123.6387,123.7115,123.6188,123.7115,1000.0
2014-11-13 12:15:00,186.85,186.99,186.79,186.99,2000.0,123.7049,123.7976,123.6652,123.7976,2000.0
2014-11-13 12:20:00,187.02,187.23,187.02,187.14,2700.0,123.8175,123.9565,123.8175,123.8969,2700.0
2014-11-13 12:25:00,187.17,187.27,187.17,187.22,1500.0,123.9168,123.983,123.9168,123.9499,1500.0
2014-11-13 12:30:00,187.29,187.29,187.04,187.09,4200.0,123.9962,123.9962,123.8307,123.8638,4200.0
2014-11-13 12:35:00,187.08,187.14,187.08,187.08,500.0,123.8572,123.8969,123.8572,123.8572,500.0
2014-11-13 12:40:00,187.09,187.13,187.06,187.11,1400.0,123.8638,123.8903,123.8439,123.877,1400.0
2014-11-13 12:45:00,187.09,187.26,187.09,187.25,2800.0,123.8638,123.9764,123.8638,123.9697,2800.0
2014-11-13 12:50:00,187.14,187.14,187.01,187.01,600.0,123.8969,123.8969,123.8108,123.8108,600.0
2014-11-13 12:55:00,186.98,187.04,186.92,186.92,2500.0,123.791,123.8307,123.7513,123.7513,2500.0
2014-11-13 13:00:00,186.97,187.03,186.92,186.92,1100.0,123.7844,123.8241,123.7513,123.7513,1100.0
2014-11-13 13:05:00,186.92,186.95,186.74,186.9,3800.0,123.7513,123.7711,123.6321,123.738,3800.0
2014-11-13 13:10:00,186.89,186.89,186.75,186.75,800.0,123.7314,123.7314,123.6387,123.6387,800.0
2014-11-13 13:15:00,186.74,186.74,186.66,186.69,2000.0,123.6321,123.6321,123.5791,123.599,2000.0
2014-11-13 13:20:00,186.64,186.67,186.45,186.49,2900.0,123.5659,123.5857,123.4401,123.4666,2900.0
2014-11-13 13:25:00,186.43,186.61,186.43,186.58,1800.0,123.4268,123.546,123.4268,123.5262,1800.0
2014-11-13 13:30:00,186.57,186.64,186.46,186.46,2800.0,123.5195,123.5659,123.4467,123.4467,2800.0
2014-11-13 13:35:00,186.51,186.54,186.49,186.5,1800.0,123.4798,123.4997,123.4666,123.4732,1800.0
2014-11-13 13:40:00,186.48,186.48,186.41,186.48,1600.0,123.46,123.46,123.4136,123.46,1600.0
2014-11-13 13:45:00,186.51,186.57,186.48,186.51,4600.0,123.4798,123.5195,123.46,123.4798,4600.0
2014-11-13 13:50:00,186.51,186.67,186.5,186.64,1700.0,123.4798,123.5857,123.4732,123.5659,1700.0
2014-11-13 13:55:00,186.61,186.61,186.55,186.56,3100.0,123.546,123.546,123.5063,123.5129,3100.0
2014-11-13 14:00:00,186.59,186.66,186.57,186.65,4600.0,123.5328,123.5791,123.5195,123.5725,4600.0
2014-11-13 14:05:00,186.66,186.7,186.59,186.7,4000.0,123.5791,123.6056,123.5328,123.6056,4000.0
2014-11-13 14:10:00,186.77,186.77,186.65,186.73,1900.0,123.6519,123.6519,123.5725,123.6255,1900.0
2014-11-13 14:15:00,186.72,186.72,186.65,186.69,2800.0,123.6188,123.6188,123.5725,123.599,2800.0
2014-11-13 14:20:00,186.7,186.71,186.63,186.63,1400.0,123.6056,123.6122,123.5593,123.5593,1400.0
2014-11-13 14:25:00,186.63,186.78,186.59,186.77,3900.0,123.5593,123.6586,123.5328,123.6519,3900.0
2014-11-13 14:30:00,186.87,186.9,186.82,186.9,1200.0,123.7182,123.738,123.6851,123.738,1200.0
2014-11-13 14:35:00,186.84,186.84,186.68,186.74,2300.0,123.6983,123.6983,123.5924,123.6321,2300.0
2014-11-13 14:40:00,186.75,186.91,186.75,186.88,1400.0,123.6387,123.7446,123.6387,123.7248,1400.0
2014-11-13 14:45:00,186.93,187.0,186.92,186.94,2400.0,123.7579,123.8042,123.7513,123.7645,2400.0
2014-11-13 14:50:00,186.91,186.97,186.82,186.92,2100.0,123.7446,123.7844,123.6851,123.7513,2100.0
2014-11-13 14:55:00,186.89,186.95,186.7,186.7,12400.0,123.7314,123.7711,123.6056,123.6056,12400.0
2014-11-13 15:00:00,186.7,186.91,186.67,186.89,31700.0,123.6056,123.7446,123.5857,123.7314,31700.0
2014-11-13 15:05:00,186.89,187.09,186.89,187.01,11200.0,123.7314,123.8638,123.7314,123.8108,11200.0
2014-11-13 15:10:00,187.0,187.0,186.7,186.84,26600.0,123.8042,123.8042,123.6056,123.6983,26600.0
2014-11-13 15:15:00,186.85,187.0,186.83,186.98,9400.0,123.7049,123.8042,123.6917,123.791,9400.0
2014-11-13 15:20:00,186.95,187.02,186.91,187.02,4500.0,123.7711,123.8175,123.7446,123.8175,4500.0
2014-11-13 15:25:00,187.02,187.03,186.81,186.82,1900.0,123.8175,123.8241,123.6784,123.6851,1900.0
2014-11-13 15:30:00,186.79,186.91,186.78,186.89,3900.0,123.6652,123.7446,123.6586,123.7314,3900.0
2014-11-13 15:35:00,186.84,187.04,186.78,186.8,7800.0,123.6983,123.8307,123.6586,123.6718,7800.0
2014-11-13 15:40:00,186.81,187.0,186.75,186.89,5000.0,123.6784,123.8042,123.6387,123.7314,5000.0
2014-11-13 15:45:00,186.91,187.11,186.91,187.02,11300.0,123.7446,123.877,123.7446,123.8175,11300.0
2014-11-13 15:50:00,187.0,187.03,186.86,186.86,8400.0,123.8042,123.8241,123.7115,123.7115,8400.0
2014-11-13 15:55:00,186.87,187.07,186.8,187.0,25100.0,123.7182,123.8506,123.6718,123.8042,25100.0
2014-11-14 09:30:00,186.55,187.87,186.55,187.32,7800.0,123.5063,124.3802,123.5063,124.0161,7800.0
2014-11-14 09:35:00,187.25,187.26,187.25,187.26,300.0,123.9697,123.9764,123.9697,123.9764,300.0
2014-11-14 09:40:00,187.04,187.3,187.04,187.3,300.0,123.8307,124.0028,123.8307,124.0028,300.0
2014-11-14 09:45:00,187.31,187.32,187.07,187.32,1500.0,124.0095,124.0161,123.8506,124.0161,1500.0
2014-11-14 09:50:00,187.4,187.4,187.23,187.3,4600.0,124.069,124.069,123.9565,124.0028,4600.0
2014-11-14 09:55:00,187.4,187.4,187.2,187.33,6200.0,124.069,124.069,123.9366,124.0227,6200.0
2014-11-14 10:00:00,187.32,187.32,187.02,187.03,2500.0,124.0161,124.0161,123.8175,123.8241,2500.0
2014-11-14 10:05:00,186.95,187.02,186.9,186.94,3900.0,123.7711,123.8175,123.738,123.7645,3900.0
2014-11-14 10:10:00,186.92,187.04,186.84,186.95,2800.0,123.7513,123.8307,123.6983,123.7711,2800.0
2014-11-14 10:15:00,186.9,186.9,186.68,186.81,2000.0,123.738,123.738,123.5924,123.6784,2000.0
2014-11-14 10:20:00,186.8,186.83,186.64,186.68,1700.0,123.6718,123.6917,123.5659,123.5924,1700.0
2014-11-14 10:25:00,186.66,186.66,186.34,186.34,2500.0,123.5791,123.5791,123.3673,123.3673,2500.0
2014-11-14 10:30:00,186.41,186.41,186.31,186.36,900.0,123.4136,123.4136,123.3474,123.3805,900.0
2014-11-14 10:35:00,186.3,186.36,186.24,186.35,2200.0,123.3408,123.3805,123.3011,123.3739,2200.0
2014-11-14 10:40:00,186.4,186.54,186.4,186.54,900.0,123.407,123.4997,123.407,123.4997,900.0
2014-11-14 10:45:00,186.63,186.76,186.63,186.76,1300.0,123.5593,123.6453,123.5593,123.6453,1300.0
2014-11-14 10:50:00,186.75,186.81,186.75,186.78,800.0,123.6387,123.6784,123.6387,123.6586,800.0
2014-11-14 10:55:00,186.78,186.95,186.76,186.95,1700.0,123.6586,123.7711,123.6453,123.7711,1700.0
2014-11-14 11:00:00,186.97,187.07,186.97,187.02,1600.0,123.7844,123.8506,123.7844,123.8175,1600.0
2014-11-14 11:05:00,187.13,187.17,186.99,187.07,1500.0,123.8903,123.9168,123.7976,123.8506,1500.0
2014-11-14 11:10:00,187.02,187.02,186.89,186.92,1900.0,123.8175,123.8175,123.7314,123.7513,1900.0
2014-11-14 11:15:00,186.95,186.98,186.91,186.95,1200.0,123.7711,123.791,123.7446,123.7711,1200.0
2014-11-14 11:20:00,186.95,186.98,186.9,186.9,4200.0,123.7711,123.791,123.738,123.738,4200.0
2014-11-14 11:25:00,186.88,186.88,186.8,186.82,700.0,123.7248,123.7248,123.6718,123.6851,700.0
2014-11-14 11:30:00,186.91,187.0,186.86,187.0,700.0,123.7446,123.8042,123.7115,123.8042,700.0
2014-11-14 11:35:00,187.03,187.03,186.86,186.86,900.0,123.8241,123.8241,123.7115,123.7115,900.0
2014-11-14 11:40:00,186.82,186.82,186.59,186.67,1200.0,123.6851,123.6851,123.5328,123.5857,1200.0
2014-11-14 11:45:00,186.59,186.59,186.4,186.4,2000.0,123.5328,123.5328,123.407,123.407,2000.0
2014-11-14 11:50:00,186.39,186.39,186.32,186.32,600.0,123.4004,123.4004,123.354,123.354,600.0
2014-11-14 11:55:00,186.31,186.45,186.24,186.45,2600.0,123.3474,123.4401,123.3011,123.4401,2600.0
2014-11-14 12:00:00,186.44,186.46,186.31,186.38,1400.0,123.4335,123.4467,123.3474,123.3937,1400.0
2014-11-14 12:05:00,186.32,186.32,186.15,186.15,1100.0,123.354,123.354,123.2415,123.2415,1100.0
2014-11-14 12:10:00,186.16,186.28,186.16,186.23,1200.0,123.2481,123.3275,123.2481,123.2944,1200.0
2014-11-14 12:15:00,186.23,186.23,186.08,186.15,1100.0,123.2944,123.2944,123.1951,123.2415,1100.0
2014-11-14 12:20:00,186.21,186.23,186.17,186.17,500.0,123.2812,123.2944,123.2547,123.2547,500.0
2014-11-14 12:25:00,186.27,186.27,186.19,186.23,1200.0,123.3209,123.3209,123.268,123.2944,1200.0
2014-11-14 12:30:00,186.23,186.39,186.23,186.39,1600.0,123.2944,123.4004,123.2944,123.4004,1600.0
2014-11-14 12:35:00,186.42,186.54,186.4,186.51,1600.0,123.4202,123.4997,123.407,123.4798,1600.0
2014-11-14 12:40:00,186.36,186.45,186.33,186.45,500.0,123.3805,123.4401,123.3606,123.4401,500.0
2014-11-14 12:45:00,186.4,186.41,186.21,186.21,1800.0,123.407,123.4136,123.2812,123.2812,1800.0
2014-11-14 12:50:00,186.12,186.29,186.12,186.17,10000.0,123.2216,123.3342,123.2216,123.2547,10000.0
2014-11-14 12:55:00,186.28,186.38,186.16,186.17,8900.0,123.3275,123.3937,123.2481,123.2547,8900.0
2014-11-14 13:00:00,186.18,186.22,186.05,186.22,9800.0,123.2613,123.2878,123.1753,123.2878,9800.0
2014-11-14 13:05:00,186.11,186.13,185.96,186.03,1000.0,123.215,123.2282,123.1157,123.162,1000.0
2014-11-14 13:10:00,186.04,186.04,185.78,185.88,1300.0,123.1686,123.1686,122.9965,123.0627,1300.0
2014-11-14 13:15:00,185.9,185.95,185.84,185.84,400.0,123.076,123.1091,123.0362,123.0362,400.0
2014-11-14 13:20:00,185.9,185.92,185.85,185.85,500.0,123.076,123.0892,123.0429,123.0429,500.0
2014-11-14 13:25:00,185.77,185.99,185.72,185.97,1600.0,122.9899,123.1355,122.9568,123.1223,1600.0
2014-11-14 13:30:00,185.75,185.75,185.71,185.74,1000.0,122.9767,122.9767,122.9502,122.97,1000.0
2014-11-14 13:35:00,185.72,185.75,185.66,185.75,4300.0,122.9568,122.9767,122.9171,122.9767,4300.0
2014-11-14 13:40:00,185.76,185.78,185.69,185.69,800.0,122.9833,122.9965,122.9369,122.9369,800.0
2014-11-14 13:45:00,185.78,185.79,185.66,185.66,500.0,122.9965,123.0031,122.9171,122.9171,500.0
2014-11-14 13:50:00,185.65,185.73,185.65,185.68,500.0,122.9104,122.9634,122.9104,122.9303,500.0
2014-11-14 13:55:00,185.67,185.67,185.53,185.62,1600.0,122.9237,122.9237,122.831,122.8906,1600.0
2014-11-14 14:00:00,185.55,185.55,185.46,185.48,1500.0,122.8442,122.8442,122.7847,122.7979,1500.0
2014-11-14 14:05:00,185.5,185.68,185.35,185.68,1800.0,122.8111,122.9303,122.7118,122.9303,1800.0
2014-11-14 14:10:00,185.7,185.74,185.69,185.69,1400.0,122.9435,122.97,122.9369,122.9369,1400.0
2014-11-14 14:15:00,185.67,185.67,185.53,185.55,2000.0,122.9237,122.9237,122.831,122.8442,2000.0
2014-11-14 14:20:00,185.55,185.55,185.44,185.47,1900.0,122.8442,122.8442,122.7714,122.7913,1900.0
2014-11-14 14:25:00,185.44,185.44,185.32,185.39,1100.0,122.7714,122.7714,122.692,122.7383,1100.0
2014-11-14 14:30:00,185.42,185.44,185.4,185.42,2500.0,122.7582,122.7714,122.7449,122.7582,2500.0
2014-11-14 14:35:00,185.42,185.42,185.35,185.37,2100.0,122.7582,122.7582,122.7118,122.7251,2100.0
2014-11-14 14:40:00,185.35,185.39,185.3,185.39,1200.0,122.7118,122.7383,122.6787,122.7383,1200.0
2014-11-14 14:45:00,185.39,185.39,185.29,185.3,1400.0,122.7383,122.7383,122.6721,122.6787,1400.0
2014-11-14 14:50:00,185.34,185.34,185.2,185.25,2500.0,122.7052,122.7052,122.6125,122.6456,2500.0
2014-11-14 14:55:00,185.24,185.48,185.24,185.4,5000.0,122.639,122.7979,122.639,122.7449,5000.0
2014-11-14 15:00:00,185.4,185.4,185.34,185.34,1100.0,122.7449,122.7449,122.7052,122.7052,1100.0
2014-11-14 15:05:00,185.36,185.37,185.22,185.22,2200.0,122.7185,122.7251,122.6258,122.6258,2200.0
2014-11-14 15:10:00,185.17,185.28,185.17,185.26,2500.0,122.5927,122.6655,122.5927,122.6522,2500.0
2014-11-14 15:15:00,185.25,185.27,185.21,185.24,4200.0,122.6456,122.6589,122.6191,122.639,4200.0
2014-11-14 15:20:00,185.23,185.24,185.16,185.18,2500.0,122.6324,122.639,122.586,122.5993,2500.0
2014-11-14 15:25:00,185.21,185.29,185.21,185.27,5200.0,122.6191,122.6721,122.6191,122.6589,5200.0
2014-11-14 15:30:00,185.29,185.35,185.26,185.33,3600.0,122.6721,122.7118,122.6522,122.6986,3600.0
2014-11-14 15:35:00,185.42,185.51,185.4,185.48,4600.0,122.7582,122.8178,122.7449,122.7979,4600.0
2014-11-14 15:40:00,185.44,185.53,185.37,185.53,3100.0,122.7714,122.831,122.7251,122.831,3100.0
2014-11-14 15:45:00,185.57,185.58,185.42,185.46,7100.0,122.8575,122.8641,122.7582,122.7847,7100.0
2014-11-14 15:50:00,185.46,185.55,185.39,185.49,10100.0,122.7847,122.8442,122.7383,122.8045,10100.0
2014-11-14 15:55:00,185.49,185.82,185.41,185.62,32400.0,122.8045,123.023,122.7516,122.8906,32400.0
2014-11-17 09:30:00,185.76,186.62,185.34,186.27,10500.0,122.9833,123.5526,122.7052,123.3209,10500.0
2014-11-17 09:35:00,186.31,186.82,186.09,186.09,3500.0,123.3474,123.6851,123.2018,123.2018,3500.0
2014-11-17 09:40:00,185.73,186.26,185.73,186.26,1200.0,122.9634,123.3143,122.9634,123.3143,1200.0
2014-11-17 09:45:00,186.33,186.51,186.33,186.46,2000.0,123.3606,123.4798,123.3606,123.4467,2000.0
2014-11-17 09:50:00,186.27,186.37,186.08,186.13,2400.0,123.3209,123.3871,123.1951,123.2282,2400.0
2014-11-17 09:55:00,186.07,186.48,186.03,186.48,2800.0,123.1885,123.46,123.162,123.46,2800.0
2014-11-17 10:00:00,186.48,186.48,186.09,186.13,2600.0,123.46,123.46,123.2018,123.2282,2600.0
2014-11-17 10:05:00,186.27,186.42,186.06,186.08,3400.0,123.3209,123.4202,123.1819,123.1951,3400.0
2014-11-17 10:10:00,186.07,186.58,186.07,186.49,2700.0,123.1885,123.5262,123.1885,123.4666,2700.0
2014-11-17 10:15:00,186.48,186.6,186.23,186.31,4200.0,123.46,123.5394,123.2944,123.3474,4200.0
2014-11-17 10:20:00,186.24,186.31,186.19,186.29,1600.0,123.3011,123.3474,123.268,123.3342,1600.0
2014-11-17 10:25:00,186.37,186.37,186.03,186.03,1500.0,123.3871,123.3871,123.162,123.162,1500.0
2014-11-17 10:30:00,186.07,186.22,186.04,186.12,1900.0,123.1885,123.2878,123.1686,123.2216,1900.0
2014-11-17 10:35:00,186.18,186.57,186.17,186.52,1900.0,123.2613,123.5195,123.2547,123.4864,1900.0
2014-11-17 10:40:00,186.33,186.44,186.31,186.35,800.0,123.3606,123.4335,123.3474,123.3739,800.0
2014-11-17 10:45:00,186.39,186.64,186.33,186.52,2100.0,123.4004,123.5659,123.3606,123.4864,2100.0
2014-11-17 10:50:00,186.49,186.69,186.49,186.69,1600.0,123.4666,123.599,123.4666,123.599,1600.0
2014-11-17 10:55:00,186.7,186.88,186.7,186.82,800.0,123.6056,123.7248,123.6056,123.6851,800.0
2014-11-17 11:00:00,186.82,186.85,186.73,186.85,2300.0,123.6851,123.7049,123.6255,123.7049,2300.0
2014-11-17 11:05:00,186.88,186.96,186.88,186.96,700.0,123.7248,123.7777,123.7248,123.7777,700.0
2014-11-17 11:10:00,186.94,187.1,186.94,187.04,1400.0,123.7645,123.8704,123.7645,123.8307,1400.0
2014-11-17 11:15:00,186.95,186.95,186.79,186.95,1500.0,123.7711,123.7711,123.6652,123.7711,1500.0
2014-11-17 11:20:00,187.02,187.2,186.81,186.87,4900.0,123.8175,123.9366,123.6784,123.7182,4900.0
2014-11-17 11:25:00,186.79,187.05,186.79,186.95,13600.0,123.6652,123.8373,123.6652,123.7711,13600.0
2014-11-17 11:30:00,186.9,186.95,186.74,186.8,10900.0,123.738,123.7711,123.6321,123.6718,10900.0
2014-11-17 11:35:00,186.72,186.77,186.61,186.61,1200.0,123.6188,123.6519,123.546,123.546,1200.0
2014-11-17 11:40:00,186.58,186.69,186.49,186.69,2500.0,123.5262,123.599,123.4666,123.599,2500.0
2014-11-17 11:45:00,186.61,186.65,186.51,186.52,800.0,123.546,123.5725,123.4798,123.4864,800.0
2014-11-17 11:50:00,186.52,186.52,186.3,186.4,1400.0,123.4864,123.4864,123.3408,123.407,1400.0
2014-11-17 11:55:00,186.38,186.43,186.33,186.43,400.0,123.3937,123.4268,123.3606,123.4268,400.0
2014-11-17 12:00:00,186.48,186.48,186.26,186.26,800.0,123.46,123.46,123.3143,123.3143,800.0
2014-11-17 12:05:00,186.31,186.32,186.25,186.3,700.0,123.3474,123.354,123.3077,123.3408,700.0
2014-11-17 12:10:00,186.24,186.32,186.18,186.27,800.0,123.3011,123.354,123.2613,123.3209,800.0
2014-11-17 12:15:00,186.43,186.54,186.42,186.42,1000.0,123.4268,123.4997,123.4202,123.4202,1000.0
2014-11-17 12:20:00,186.45,186.49,186.39,186.46,1300.0,123.4401,123.4666,123.4004,123.4467,1300.0
2014-11-17 12:25:00,186.35,186.36,186.29,186.29,400.0,123.3739,123.3805,123.3342,123.3342,400.0
2014-11-17 12:30:00,186.39,186.5,186.39,186.48,900.0,123.4004,123.4732,123.4004,123.46,900.0
2014-11-17 12:35:00,186.48,186.61,186.48,186.61,600.0,123.46,123.546,123.46,123.546,600.0
2014-11-17 12:40:00,186.77,186.78,186.72,186.72,500.0,123.6519,123.6586,123.6188,123.6188,500.0
2014-11-17 12:45:00,186.75,186.83,186.75,186.75,1700.0,123.6387,123.6917,123.6387,123.6387,1700.0
2014-11-17 12:50:00,186.74,186.74,186.72,186.72,300.0,123.6321,123.6321,123.6188,123.6188,300.0
2014-11-17 12:55:00,186.82,186.83,186.78,186.8,1100.0,123.6851,123.6917,123.6586,123.6718,1100.0
2014-11-17 13:00:00,186.85,186.85,186.75,186.78,2800.0,123.7049,123.7049,123.6387,123.6586,2800.0
2014-11-17 13:05:00,186.75,186.91,186.75,186.83,3000.0,123.6387,123.7446,123.6387,123.6917,3000.0
2014-11-17 13:10:00,186.92,186.92,186.86,186.91,400.0,123.7513,123.7513,123.7115,123.7446,400.0
2014-11-17 13:15:00,186.99,186.99,186.82,186.82,4400.0,123.7976,123.7976,123.6851,123.6851,4400.0
2014-11-17 13:20:00,186.75,186.82,186.66,186.75,9400.0,123.6387,123.6851,123.5791,123.6387,9400.0
2014-11-17 13:25:00,186.68,186.68,186.37,186.37,3000.0,123.5924,123.5924,123.3871,123.3871,3000.0
2014-11-17 13:30:00,186.4,186.45,186.37,186.4,2900.0,123.407,123.4401,123.3871,123.407,2900.0
2014-11-17 13:35:00,186.37,186.37,186.16,186.16,600.0,123.3871,123.3871,123.2481,123.2481,600.0
2014-11-17 13:40:00,186.25,186.41,186.25,186.41,200.0,123.3077,123.4136,123.3077,123.4136,200.0
2014-11-17 13:45:00,186.41,186.43,186.4,186.43,1000.0,123.4136,123.4268,123.407,123.4268,1000.0
2014-11-17 13:50:00,186.38,186.45,186.35,186.45,1900.0,123.3937,123.4401,123.3739,123.4401,1900.0
2014-11-17 13:55:00,186.5,186.52,186.5,186.52,200.0,123.4732,123.4864,123.4732,123.4864,200.0
2014-11-17 14:00:00,186.49,186.49,186.34,186.37,900.0,123.4666,123.4666,123.3673,123.3871,900.0
2014-11-17 14:05:00,186.28,186.37,186.14,186.14,1900.0,123.3275,123.3871,123.2349,123.2349,1900.0
2014-11-17 14:10:00,186.19,186.29,186.17,186.29,1700.0,123.268,123.3342,123.2547,123.3342,1700.0
2014-11-17 14:15:00,186.34,186.4,186.34,186.4,800.0,123.3673,123.407,123.3673,123.407,800.0
2014-11-17 14:20:00,186.44,186.44,186.41,186.41,2100.0,123.4335,123.4335,123.4136,123.4136,2100.0
2014-11-17 14:25:00,186.36,186.38,186.3,186.38,1800.0,123.3805,123.3937,123.3408,123.3937,1800.0
2014-11-17 14:30:00,186.43,186.48,186.38,186.44,2300.0,123.4268,123.46,123.3937,123.4335,2300.0
2014-11-17 14:35:00,186.47,186.48,186.37,186.39,2100.0,123.4533,123.46,123.3871,123.4004,2100.0
2014-11-17 14:40:00,186.4,186.42,186.38,186.41,1100.0,123.407,123.4202,123.3937,123.4136,1100.0
2014-11-17 14:45:00,186.4,186.43,186.36,186.36,2700.0,123.407,123.4268,123.3805,123.3805,2700.0
2014-11-17 14:50:00,186.3,186.46,186.3,186.45,1800.0,123.3408,123.4467,123.3408,123.4401,1800.0
2014-11-17 14:55:00,186.48,186.48,186.44,186.44,700.0,123.46,123.46,123.4335,123.4335,700.0
2014-11-17 15:00:00,186.39,186.39,186.31,186.32,1000.0,123.4004,123.4004,123.3474,123.354,1000.0
2014-11-17 15:05:00,186.29,186.42,186.29,186.42,2700.0,123.3342,123.4202,123.3342,123.4202,2700.0
2014-11-17 15:10:00,186.39,186.58,186.39,186.58,3600.0,123.4004,123.5262,123.4004,123.5262,3600.0
2014-11-17 15:15:00,186.56,186.56,186.34,186.37,3100.0,123.5129,123.5129,123.3673,123.3871,3100.0
2014-11-17 15:20:00,186.38,186.54,186.35,186.51,2000.0,123.3937,123.4997,123.3739,123.4798,2000.0
2014-11-17 15:25:00,186.51,186.53,186.44,186.53,2700.0,123.4798,123.4931,123.4335,123.4931,2700.0
2014-11-17 15:30:00,186.51,186.53,186.33,186.33,4300.0,123.4798,123.4931,123.3606,123.3606,4300.0
2014-11-17 15:35:00,186.32,186.32,186.19,186.23,5300.0,123.354,123.354,123.268,123.2944,5300.0
2014-11-17 15:40:00,186.22,186.27,186.15,186.15,3400.0,123.2878,123.3209,123.2415,123.2415,3400.0
2014-11-17 15:45:00,186.17,186.26,186.13,186.15,7000.0,123.2547,123.3143,123.2282,123.2415,7000.0
2014-11-17 15:50:00,186.13,186.17,185.99,185.99,11900.0,123.2282,123.2547,123.1355,123.1355,11900.0
2014-11-17 15:55:00,186.03,186.38,185.92,186.2,45600.0,123.162,123.3937,123.0892,123.2746,45600.0
2014-11-18 09:30:00,186.57,186.57,185.9,185.97,7000.0,123.5195,123.5195,123.076,123.1223,7000.0
2014-11-18 09:35:00,186.36,186.41,185.97,186.31,6200.0,123.3805,123.4136,123.1223,123.3474,6200.0
2014-11-18 09:40:00,186.31,186.59,186.29,186.47,2400.0,123.3474,123.5328,123.3342,123.4533,2400.0
2014-11-18 09:45:00,186.31,186.42,186.18,186.23,1800.0,123.3474,123.4202,123.2613,123.2944,1800.0
2014-11-18 09:50:00,186.23,186.43,186.23,186.32,500.0,123.2944,123.4268,123.2944,123.354,500.0
2014-11-18 09:55:00,186.43,186.54,186.3,186.54,300.0,123.4268,123.4997,123.3408,123.4997,300.0
2014-11-18 10:00:00,186.7,186.72,186.12,186.12,1500.0,123.6056,123.6188,123.2216,123.2216,1500.0
2014-11-18 10:05:00,186.32,186.38,186.24,186.32,1000.0,123.354,123.3937,123.3011,123.354,1000.0
2014-11-18 10:10:00,186.27,186.29,186.04,186.19,8800.0,123.3209,123.3342,123.1686,123.268,8800.0
2014-11-18 10:15:00,186.14,186.23,186.11,186.11,1100.0,123.2349,123.2944,123.215,123.215,1100.0
2014-11-18 10:20:00,186.15,186.19,186.09,186.19,1100.0,123.2415,123.268,123.2018,123.268,1100.0
2014-11-18 10:25:00,186.24,186.33,186.23,186.26,1100.0,123.3011,123.3606,123.2944,123.3143,1100.0
2014-11-18 10:30:00,186.28,186.43,186.23,186.43,1800.0,123.3275,123.4268,123.2944,123.4268,1800.0
2014-11-18 10:35:00,186.47,186.63,186.41,186.53,2000.0,123.4533,123.5593,123.4136,123.4931,2000.0
2014-11-18 10:40:00,186.53,186.53,186.4,186.4,800.0,123.4931,123.4931,123.407,123.407,800.0
2014-11-18 10:45:00,186.43,186.45,186.3,186.41,1700.0,123.4268,123.4401,123.3408,123.4136,1700.0
2014-11-18 10:50:00,186.55,186.71,186.55,186.66,1700.0,123.5063,123.6122,123.5063,123.5791,1700.0
2014-11-18 10:55:00,186.72,186.92,186.72,186.92,1500.0,123.6188,123.7513,123.6188,123.7513,1500.0
2014-11-18 11:00:00,186.92,186.96,186.88,186.94,2000.0,123.7513,123.7777,123.7248,123.7645,2000.0
2014-11-18 11:05:00,186.95,187.12,186.95,187.12,2000.0,123.7711,123.8837,123.7711,123.8837,2000.0
2014-11-18 11:10:00,187.13,187.19,187.1,187.19,2200.0,123.8903,123.93,123.8704,123.93,2200.0
2014-11-18 11:15:00,187.2,187.25,187.2,187.25,600.0,123.9366,123.9697,123.9366,123.9697,600.0
2014-11-18 11:20:00,187.29,187.29,187.17,187.18,600.0,123.9962,123.9962,123.9168,123.9234,600.0
2014-11-18 11:25:00,187.19,187.23,187.18,187.18,2400.0,123.93,123.9565,123.9234,123.9234,2400.0
2014-11-18 11:30:00,187.21,187.34,187.21,187.34,1300.0,123.9433,124.0293,123.9433,124.0293,1300.0
2014-11-18 11:35:00,187.39,187.46,187.35,187.35,2600.0,124.0624,124.1088,124.0359,124.0359,2600.0
2014-11-18 11:40:00,187.36,187.46,187.31,187.42,2700.0,124.0426,124.1088,124.0095,124.0823,2700.0
2014-11-18 11:45:00,187.39,187.39,187.34,187.34,1800.0,124.0624,124.0624,124.0293,124.0293,1800.0
2014-11-18 11:50:00,187.37,187.48,187.35,187.44,900.0,124.0492,124.122,124.0359,124.0955,900.0
2014-11-18 11:55:00,187.44,187.53,187.44,187.52,1800.0,124.0955,124.1551,124.0955,124.1485,1800.0
2014-11-18 12:00:00,187.51,187.51,187.37,187.37,900.0,124.1419,124.1419,124.0492,124.0492,900.0
2014-11-18 12:05:00,187.34,187.34,187.2,187.23,1500.0,124.0293,124.0293,123.9366,123.9565,1500.0
2014-11-18 12:10:00,187.28,187.36,187.25,187.26,2600.0,123.9896,124.0426,123.9697,123.9764,2600.0
2014-11-18 12:15:00,187.25,187.27,187.16,187.18,2600.0,123.9697,123.983,123.9101,123.9234,2600.0
2014-11-18 12:20:00,187.14,187.14,186.88,186.88,1800.0,123.8969,123.8969,123.7248,123.7248,1800.0
2014-11-18 12:25:00,186.84,187.14,186.84,187.11,2800.0,123.6983,123.8969,123.6983,123.877,2800.0
2014-11-18 12:30:00,187.12,187.34,187.12,187.28,5700.0,123.8837,124.0293,123.8837,123.9896,5700.0
2014-11-18 12:35:00,187.26,187.28,187.05,187.13,4200.0,123.9764,123.9896,123.8373,123.8903,4200.0
2014-11-18 12:40:00,187.15,187.23,187.14,187.15,1700.0,123.9035,123.9565,123.8969,123.9035,1700.0
2014-11-18 12:45:00,187.15,187.19,187.01,187.16,4000.0,123.9035,123.93,123.8108,123.9101,4000.0
2014-11-18 12:50:00,187.12,187.13,187.11,187.13,600.0,123.8837,123.8903,123.877,123.8903,600.0
2014-11-18 12:55:00,187.19,187.26,187.18,187.26,4200.0,123.93,123.9764,123.9234,123.9764,4200.0
2014-11-18 13:00:00,187.22,187.28,187.19,187.28,2800.0,123.9499,123.9896,123.93,123.9896,2800.0
2014-11-18 13:05:00,187.29,187.33,187.29,187.33,1500.0,123.9962,124.0227,123.9962,124.0227,1500.0
2014-11-18 13:10:00,187.33,187.38,187.32,187.38,3800.0,124.0227,124.0558,124.0161,124.0558,3800.0
2014-11-18 13:15:00,187.38,187.42,187.38,187.41,2100.0,124.0558,124.0823,124.0558,124.0757,2100.0
2014-11-18 13:20:00,187.41,187.44,187.39,187.39,4300.0,124.0757,124.0955,124.0624,124.0624,4300.0
2014-11-18 13:25:00,187.4,187.43,187.35,187.38,3500.0,124.069,124.0889,124.0359,124.0558,3500.0
2014-11-18 13:30:00,187.4,187.4,187.33,187.37,3300.0,124.069,124.069,124.0227,124.0492,3300.0
2014-11-18 13:35:00,187.35,187.35,187.16,187.16,3400.0,124.0359,124.0359,123.9101,123.9101,3400.0
2014-11-18 13:40:00,187.13,187.14,187.07,187.14,2500.0,123.8903,123.8969,123.8506,123.8969,2500.0
2014-11-18 13:45:00,187.15,187.15,186.9,186.92,3600.0,123.9035,123.9035,123.738,123.7513,3600.0
2014-11-18 13:50:00,186.93,186.98,186.86,186.94,6100.0,123.7579,123.791,123.7115,123.7645,6100.0
2014-11-18 13:55:00,186.94,187.04,186.94,187.04,3300.0,123.7645,123.8307,123.7645,123.8307,3300.0
2014-11-18 14:00:00,187.0,187.19,186.97,187.16,4300.0,123.8042,123.93,123.7844,123.9101,4300.0
2014-11-18 14:05:00,187.22,187.22,187.08,187.08,2300.0,123.9499,123.9499,123.8572,123.8572,2300.0
2014-11-18 14:10:00,187.13,187.25,187.08,187.16,3900.0,123.8903,123.9697,123.8572,123.9101,3900.0
2014-11-18 14:15:00,187.11,187.11,186.9,187.0,3000.0,123.877,123.877,123.738,123.8042,3000.0
2014-11-18 14:20:00,187.06,187.06,186.87,186.87,2700.0,123.8439,123.8439,123.7182,123.7182,2700.0
2014-11-18 14:25:00,186.87,186.87,186.72,186.73,2700.0,123.7182,123.7182,123.6188,123.6255,2700.0
2014-11-18 14:30:00,186.7,186.85,186.7,186.85,3600.0,123.6056,123.7049,123.6056,123.7049,3600.0
2014-11-18 14:35:00,186.87,186.88,186.78,186.81,2900.0,123.7182,123.7248,123.6586,123.6784,2900.0
2014-11-18 14:40:00,186.84,186.84,186.72,186.73,3500.0,123.6983,123.6983,123.6188,123.6255,3500.0
2014-11-18 14:45:00,186.73,186.76,186.68,186.69,8500.0,123.6255,123.6453,123.5924,123.599,8500.0
2014-11-18 14:50:00,186.72,186.84,186.64,186.83,4600.0,123.6188,123.6983,123.5659,123.6917,4600.0
2014-11-18 14:55:00,186.77,186.77,186.64,186.66,3100.0,123.6519,123.6519,123.5659,123.5791,3100.0
2014-11-18 15:00:00,186.64,186.69,186.64,186.69,3100.0,123.5659,123.599,123.5659,123.599,3100.0
2014-11-18 15:05:00,186.71,186.78,186.68,186.78,2700.0,123.6122,123.6586,123.5924,123.6586,2700.0
2014-11-18 15:10:00,186.75,186.78,186.67,186.74,4000.0,123.6387,123.6586,123.5857,123.6321,4000.0
2014-11-18 15:15:00,186.71,186.75,186.61,186.65,5100.0,123.6122,123.6387,123.546,123.5725,5100.0
2014-11-18 15:20:00,186.67,186.69,186.56,186.56,5000.0,123.5857,123.599,123.5129,123.5129,5000.0
2014-11-18 15:25:00,186.58,186.67,186.58,186.64,11000.0,123.5262,123.5857,123.5262,123.5659,11000.0
2014-11-18 15:30:00,186.67,186.76,186.62,186.76,6700.0,123.5857,123.6453,123.5526,123.6453,6700.0
2014-11-18 15:35:00,186.74,186.74,186.61,186.65,6400.0,123.6321,123.6321,123.546,123.5725,6400.0
2014-11-18 15:40:00,186.66,187.01,186.65,187.0,7200.0,123.5791,123.8108,123.5725,123.8042,7200.0
2014-11-18 15:45:00,186.97,187.0,186.52,186.52,11500.0,123.7844,123.8042,123.4864,123.4864,11500.0
2014-11-18 15:50:00,186.55,186.63,186.47,186.48,14500.0,123.5063,123.5593,123.4533,123.46,14500.0
2014-11-18 15:55:00,186.47,186.62,186.34,186.48,26500.0,123.4533,123.5526,123.3673,123.46,26500.0
2014-11-19 09:30:00,186.46,186.95,186.38,186.46,5400.0,123.4467,123.7711,123.3937,123.4467,5400.0
2014-11-19 09:35:00,186.25,186.29,185.83,186.18,2000.0,123.3077,123.3342,123.0296,123.2613,2000.0
2014-11-19 09:40:00,186.13,186.52,186.03,186.15,3600.0,123.2282,123.4864,123.162,123.2415,3600.0
2014-11-19 09:45:00,186.15,186.32,186.15,186.31,1700.0,123.2415,123.354,123.2415,123.3474,1700.0
2014-11-19 09:50:00,186.6,186.6,186.38,186.46,900.0,123.5394,123.5394,123.3937,123.4467,900.0
2014-11-19 09:55:00,186.58,186.65,186.46,186.5,3700.0,123.5262,123.5725,123.4467,123.4732,3700.0
2014-11-19 10:00:00,186.49,186.55,186.17,186.44,4800.0,123.4666,123.5063,123.2547,123.4335,4800.0
2014-11-19 10:05:00,186.56,186.84,186.49,186.84,2200.0,123.5129,123.6983,123.4666,123.6983,2200.0
2014-11-19 10:10:00,186.81,186.82,186.5,186.56,2200.0,123.6784,123.6851,123.4732,123.5129,2200.0
2014-11-19 10:15:00,186.48,186.7,186.48,186.59,5200.0,123.46,123.6056,123.46,123.5328,5200.0
2014-11-19 10:20:00,186.49,186.71,186.49,186.71,700.0,123.4666,123.6122,123.4666,123.6122,700.0
2014-11-19 10:25:00,186.8,186.8,186.53,186.53,1700.0,123.6718,123.6718,123.4931,123.4931,1700.0
2014-11-19 10:30:00,186.59,186.59,186.51,186.52,400.0,123.5328,123.5328,123.4798,123.4864,400.0
2014-11-19 10:35:00,186.44,186.57,186.21,186.31,22000.0,123.4335,123.5195,123.2812,123.3474,22000.0
2014-11-19 10:40:00,186.31,186.4,186.07,186.07,18100.0,123.3474,123.407,123.1885,123.1885,18100.0
2014-11-19 10:45:00,186.08,186.19,186.06,186.19,5400.0,123.1951,123.268,123.1819,123.268,5400.0
2014-11-19 10:50:00,186.11,186.17,186.05,186.09,3200.0,123.215,123.2547,123.1753,123.2018,3200.0
2014-11-19 10:55:00,186.05,186.05,185.78,185.86,9300.0,123.1753,123.1753,122.9965,123.0495,9300.0
2014-11-19 11:00:00,185.77,185.78,185.68,185.78,2400.0,122.9899,122.9965,122.9303,122.9965,2400.0
2014-11-19 11:05:00,185.78,185.78,185.63,185.68,3600.0,122.9965,122.9965,122.8972,122.9303,3600.0
2014-11-19 11:10:00,185.72,185.79,185.72,185.73,800.0,122.9568,123.0031,122.9568,122.9634,800.0
2014-11-19 11:15:00,185.75,185.8,185.5,185.52,3100.0,122.9767,123.0098,122.8111,122.8244,3100.0
2014-11-19 11:20:00,185.48,185.56,185.3,185.56,8200.0,122.7979,122.8509,122.6787,122.8509,8200.0
2014-11-19 11:25:00,185.56,185.61,185.53,185.58,2000.0,122.8509,122.884,122.831,122.8641,2000.0
2014-11-19 11:30:00,185.58,185.74,185.54,185.59,9800.0,122.8641,122.97,122.8376,122.8707,9800.0
2014-11-19 11:35:00,185.61,185.62,185.54,185.54,1900.0,122.884,122.8906,122.8376,122.8376,1900.0
2014-11-19 11:40:00,185.56,185.56,185.3,185.3,1600.0,122.8509,122.8509,122.6787,122.6787,1600.0
2014-11-19 11:45:00,185.34,185.34,185.23,185.23,2000.0,122.7052,122.7052,122.6324,122.6324,2000.0
2014-11-19 11:50:00,185.22,185.25,185.19,185.19,1500.0,122.6258,122.6456,122.6059,122.6059,1500.0
2014-11-19 11:55:00,185.19,185.19,185.09,185.09,2200.0,122.6059,122.6059,122.5397,122.5397,2200.0
2014-11-19 12:00:00,185.13,185.34,185.13,185.34,4500.0,122.5662,122.7052,122.5662,122.7052,4500.0
2014-11-19 12:05:00,185.34,185.34,185.22,185.31,3800.0,122.7052,122.7052,122.6258,122.6853,3800.0
2014-11-19 12:10:00,185.33,185.33,185.25,185.25,2700.0,122.6986,122.6986,122.6456,122.6456,2700.0
2014-11-19 12:15:00,185.24,185.24,185.18,185.18,2100.0,122.639,122.639,122.5993,122.5993,2100.0
2014-11-19 12:20:00,185.18,185.27,185.16,185.2,5400.0,122.5993,122.6589,122.586,122.6125,5400.0
2014-11-19 12:25:00,185.24,185.25,185.2,185.25,2500.0,122.639,122.6456,122.6125,122.6456,2500.0
2014-11-19 12:30:00,185.23,185.23,185.19,185.19,2400.0,122.6324,122.6324,122.6059,122.6059,2400.0
2014-11-19 12:35:00,185.19,185.26,185.16,185.16,4700.0,122.6059,122.6522,122.586,122.586,4700.0
2014-11-19 12:40:00,185.2,185.29,185.2,185.27,2500.0,122.6125,122.6721,122.6125,122.6589,2500.0
2014-11-19 12:45:00,185.27,185.28,185.23,185.23,3300.0,122.6589,122.6655,122.6324,122.6324,3300.0
2014-11-19 12:50:00,185.25,185.3,185.21,185.21,4700.0,122.6456,122.6787,122.6191,122.6191,4700.0
2014-11-19 12:55:00,185.2,185.23,185.14,185.22,3100.0,122.6125,122.6324,122.5728,122.6258,3100.0
2014-11-19 13:00:00,185.23,185.25,185.21,185.21,2100.0,122.6324,122.6456,122.6191,122.6191,2100.0
2014-11-19 13:05:00,185.21,185.22,185.19,185.2,2200.0,122.6191,122.6258,122.6059,122.6125,2200.0
2014-11-19 13:10:00,185.2,185.22,184.98,185.0,11500.0,122.6125,122.6258,122.4669,122.4801,11500.0
2014-11-19 13:15:00,185.01,185.02,185.0,185.02,4500.0,122.4867,122.4934,122.4801,122.4934,4500.0
2014-11-19 13:20:00,185.02,185.04,184.93,185.0,7400.0,122.4934,122.5066,122.4338,122.4801,7400.0
2014-11-19 13:25:00,185.0,185.05,184.98,184.98,8900.0,122.4801,122.5132,122.4669,122.4669,8900.0
2014-11-19 13:30:00,184.98,184.98,184.89,184.93,5000.0,122.4669,122.4669,122.4073,122.4338,5000.0
2014-11-19 13:35:00,184.95,184.95,184.92,184.93,2100.0,122.447,122.447,122.4271,122.4338,2100.0
2014-11-19 13:40:00,184.93,185.0,184.92,185.0,4000.0,122.4338,122.4801,122.4271,122.4801,4000.0
2014-11-19 13:45:00,185.0,185.05,184.98,185.0,6500.0,122.4801,122.5132,122.4669,122.4801,6500.0
2014-11-19 13:50:00,185.03,185.03,184.94,184.98,6800.0,122.5,122.5,122.4404,122.4669,6800.0
2014-11-19 13:55:00,184.98,184.99,184.95,184.95,1800.0,122.4669,122.4735,122.447,122.447,1800.0
2014-11-19 14:00:00,184.97,185.06,184.95,185.0,29100.0,122.4602,122.5198,122.447,122.4801,29100.0
2014-11-19 14:05:00,184.99,185.04,184.9,185.01,8800.0,122.4735,122.5066,122.4139,122.4867,8800.0
2014-11-19 14:10:00,184.98,185.03,184.85,184.88,8200.0,122.4669,122.5,122.3808,122.4007,8200.0
2014-11-19 14:15:00,184.9,184.96,184.86,184.88,6200.0,122.4139,122.4536,122.3874,122.4007,6200.0
2014-11-19 14:20:00,184.9,184.92,184.57,184.57,8500.0,122.4139,122.4271,122.1954,122.1954,8500.0
2014-11-19 14:25:00,184.62,184.62,184.55,184.55,5900.0,122.2285,122.2285,122.1822,122.1822,5900.0
2014-11-19 14:30:00,184.54,184.55,184.41,184.46,9000.0,122.1756,122.1822,122.0895,122.1226,9000.0
2014-11-19 14:35:00,184.41,184.43,184.15,184.23,6500.0,122.0895,122.1027,121.9174,121.9703,6500.0
2014-11-19 14:40:00,184.27,184.27,183.9,183.93,16800.0,121.9968,121.9968,121.7519,121.7717,16800.0
2014-11-19 14:45:00,183.93,183.95,183.82,183.88,4700.0,121.7717,121.785,121.6989,121.7386,4700.0
2014-11-19 14:50:00,183.9,184.06,183.9,183.99,6500.0,121.7519,121.8578,121.7519,121.8114,6500.0
2014-11-19 14:55:00,184.0,184.03,183.97,184.0,6900.0,121.8181,121.8379,121.7982,121.8181,6900.0
2014-11-19 15:00:00,184.0,184.04,183.99,184.0,11100.0,121.8181,121.8445,121.8114,121.8181,11100.0
2014-11-19 15:05:00,184.0,184.03,183.79,183.79,8300.0,121.8181,121.8379,121.679,121.679,8300.0
2014-11-19 15:10:00,183.76,183.86,183.74,183.75,11000.0,121.6592,121.7254,121.6459,121.6525,11000.0
2014-11-19 15:15:00,183.75,184.15,183.75,184.15,8400.0,121.6525,121.9174,121.6525,121.9174,8400.0
2014-11-19 15:20:00,184.15,184.17,184.03,184.1,17300.0,121.9174,121.9306,121.8379,121.8843,17300.0
2014-11-19 15:25:00,184.13,184.13,184.05,184.05,9700.0,121.9041,121.9041,121.8512,121.8512,9700.0
2014-11-19 15:30:00,184.05,184.08,183.93,184.05,8200.0,121.8512,121.871,121.7717,121.8512,8200.0
2014-11-19 15:35:00,184.03,184.14,183.99,184.04,10300.0,121.8379,121.9107,121.8114,121.8445,10300.0
2014-11-19 15:40:00,184.04,184.05,183.97,184.02,7000.0,121.8445,121.8512,121.7982,121.8313,7000.0
2014-11-19 15:45:00,184.02,184.15,184.02,184.06,20900.0,121.8313,121.9174,121.8313,121.8578,20900.0
2014-11-19 15:50:00,184.05,184.14,184.03,184.06,17000.0,121.8512,121.9107,121.8379,121.8578,17000.0
2014-11-19 15:55:00,184.06,184.06,183.8,183.93,36500.0,121.8578,121.8578,121.6856,121.7717,36500.0
2014-11-20 09:30:00,183.85,184.36,183.68,184.2,11100.0,121.7187,122.0564,121.6062,121.9505,11100.0
2014-11-20 09:35:00,184.23,184.39,183.87,183.87,1600.0,121.9703,122.0763,121.732,121.732,1600.0
2014-11-20 09:40:00,183.96,184.41,183.96,184.14,3200.0,121.7916,122.0895,121.7916,121.9107,3200.0
2014-11-20 09:45:00,184.14,184.22,183.71,183.71,3300.0,121.9107,121.9637,121.6261,121.6261,3300.0
2014-11-20 09:50:00,183.74,184.28,183.74,184.13,1500.0,121.6459,122.0034,121.6459,121.9041,1500.0
2014-11-20 09:55:00,184.15,184.15,183.5,183.74,1300.0,121.9174,121.9174,121.487,121.6459,1300.0
2014-11-20 10:00:00,183.75,183.81,183.68,183.81,700.0,121.6525,121.6923,121.6062,121.6923,700.0
2014-11-20 10:05:00,183.75,183.87,183.39,183.39,8500.0,121.6525,121.732,121.4142,121.4142,8500.0
2014-11-20 10:10:00,183.43,183.8,183.4,183.71,5200.0,121.4407,121.6856,121.4208,121.6261,5200.0
2014-11-20 10:15:00,183.72,183.81,183.56,183.68,4900.0,121.6327,121.6923,121.5268,121.6062,4900.0
2014-11-20 10:20:00,183.65,183.71,183.56,183.71,1800.0,121.5863,121.6261,121.5268,121.6261,1800.0
2014-11-20 10:25:00,183.75,183.75,183.48,183.65,1200.0,121.6525,121.6525,121.4738,121.5863,1200.0
2014-11-20 10:30:00,183.65,183.65,183.2,183.22,2700.0,121.5863,121.5863,121.2884,121.3017,2700.0
2014-11-20 10:35:00,183.36,183.66,183.36,183.66,1300.0,121.3943,121.593,121.3943,121.593,1300.0
2014-11-20 10:40:00,183.65,183.9,183.65,183.76,5400.0,121.5863,121.7519,121.5863,121.6592,5400.0
2014-11-20 10:45:00,183.9,183.94,183.83,183.83,2100.0,121.7519,121.7783,121.7055,121.7055,2100.0
2014-11-20 10:50:00,183.87,184.16,183.85,184.04,5000.0,121.732,121.924,121.7187,121.8445,5000.0
2014-11-20 10:55:00,184.13,184.2,184.03,184.05,5700.0,121.9041,121.9505,121.8379,121.8512,5700.0
2014-11-20 11:00:00,184.05,184.1,183.98,184.1,7100.0,121.8512,121.8843,121.8048,121.8843,7100.0
2014-11-20 11:05:00,184.07,184.11,183.95,184.03,5600.0,121.8644,121.8909,121.785,121.8379,5600.0
2014-11-20 11:10:00,184.07,184.14,183.86,183.91,6200.0,121.8644,121.9107,121.7254,121.7585,6200.0
2014-11-20 11:15:00,183.86,183.99,183.84,183.9,6000.0,121.7254,121.8114,121.7121,121.7519,6000.0
2014-11-20 11:20:00,183.87,184.03,183.83,184.01,2500.0,121.732,121.8379,121.7055,121.8247,2500.0
2014-11-20 11:25:00,184.01,184.34,184.0,184.0,9800.0,121.8247,122.0432,121.8181,121.8181,9800.0
2014-11-20 11:30:00,184.01,184.05,183.95,183.95,700.0,121.8247,121.8512,121.785,121.785,700.0
2014-11-20 11:35:00,184.02,184.21,184.02,184.05,1200.0,121.8313,121.9571,121.8313,121.8512,1200.0
2014-11-20 11:40:00,184.08,184.18,184.08,184.12,1200.0,121.871,121.9372,121.871,121.8975,1200.0
2014-11-20 11:45:00,184.05,184.13,184.0,184.13,2600.0,121.8512,121.9041,121.8181,121.9041,2600.0
2014-11-20 11:50:00,184.13,184.17,184.06,184.06,1400.0,121.9041,121.9306,121.8578,121.8578,1400.0
2014-11-20 11:55:00,183.99,184.14,183.93,184.04,8200.0,121.8114,121.9107,121.7717,121.8445,8200.0
2014-11-20 12:00:00,184.04,184.04,183.82,183.9,2100.0,121.8445,121.8445,121.6989,121.7519,2100.0
2014-11-20 12:05:00,183.92,183.92,183.92,183.92,100.0,121.7651,121.7651,121.7651,121.7651,100.0
2014-11-20 12:10:00,183.96,183.98,183.93,183.98,1000.0,121.7916,121.8048,121.7717,121.8048,1000.0
2014-11-20 12:15:00,184.03,184.04,183.89,183.92,1700.0,121.8379,121.8445,121.7452,121.7651,1700.0
2014-11-20 12:20:00,184.0,184.07,183.95,184.01,2400.0,121.8181,121.8644,121.785,121.8247,2400.0
2014-11-20 12:25:00,184.0,184.06,183.97,183.97,800.0,121.8181,121.8578,121.7982,121.7982,800.0
2014-11-20 12:30:00,183.95,184.05,183.91,184.0,2300.0,121.785,121.8512,121.7585,121.8181,2300.0
2014-11-20 12:35:00,184.05,184.08,183.98,183.99,1300.0,121.8512,121.871,121.8048,121.8114,1300.0
2014-11-20 12:40:00,183.9,183.98,183.82,183.84,1100.0,121.7519,121.8048,121.6989,121.7121,1100.0
2014-11-20 12:45:00,183.78,184.0,183.78,183.95,1900.0,121.6724,121.8181,121.6724,121.785,1900.0
2014-11-20 12:50:00,184.05,184.05,183.86,183.95,1600.0,121.8512,121.8512,121.7254,121.785,1600.0
2014-11-20 12:55:00,183.96,184.11,183.93,184.11,1300.0,121.7916,121.8909,121.7717,121.8909,1300.0
2014-11-20 13:00:00,184.05,184.22,184.05,184.18,2400.0,121.8512,121.9637,121.8512,121.9372,2400.0
2014-11-20 13:05:00,184.15,184.15,183.98,183.98,2400.0,121.9174,121.9174,121.8048,121.8048,2400.0
2014-11-20 13:10:00,184.0,184.03,183.95,183.95,4200.0,121.8181,121.8379,121.785,121.785,4200.0
2014-11-20 13:15:00,184.01,184.06,183.92,184.01,10100.0,121.8247,121.8578,121.7651,121.8247,10100.0
2014-11-20 13:20:00,183.98,184.04,183.91,183.94,6900.0,121.8048,121.8445,121.7585,121.7783,6900.0
2014-11-20 13:25:00,184.0,184.04,183.98,184.01,3000.0,121.8181,121.8445,121.8048,121.8247,3000.0
2014-11-20 13:30:00,184.02,184.13,184.02,184.06,2900.0,121.8313,121.9041,121.8313,121.8578,2900.0
2014-11-20 13:35:00,184.05,184.05,183.92,183.92,300.0,121.8512,121.8512,121.7651,121.7651,300.0
2014-11-20 13:40:00,183.87,183.88,183.84,183.87,500.0,121.732,121.7386,121.7121,121.732,500.0
2014-11-20 13:45:00,183.88,183.92,183.84,183.9,6500.0,121.7386,121.7651,121.7121,121.7519,6500.0
2014-11-20 13:50:00,183.92,184.03,183.9,184.03,1800.0,121.7651,121.8379,121.7519,121.8379,1800.0
2014-11-20 13:55:00,184.05,184.06,183.96,184.06,3300.0,121.8512,121.8578,121.7916,121.8578,3300.0
2014-11-20 14:00:00,184.02,184.02,183.92,183.93,1000.0,121.8313,121.8313,121.7651,121.7717,1000.0
2014-11-20 14:05:00,183.87,184.03,183.87,184.0,5300.0,121.732,121.8379,121.732,121.8181,5300.0
2014-11-20 14:10:00,184.03,184.05,183.97,184.05,3900.0,121.8379,121.8512,121.7982,121.8512,3900.0
2014-11-20 14:15:00,184.04,184.04,183.79,183.79,6700.0,121.8445,121.8445,121.679,121.679,6700.0
2014-11-20 14:20:00,183.79,183.84,183.77,183.84,2800.0,121.679,121.7121,121.6658,121.7121,2800.0
2014-11-20 14:25:00,183.85,183.85,183.74,183.75,3500.0,121.7187,121.7187,121.6459,121.6525,3500.0
2014-11-20 14:30:00,183.75,183.76,183.68,183.73,4800.0,121.6525,121.6592,121.6062,121.6393,4800.0
2014-11-20 14:35:00,183.72,183.86,183.72,183.77,3700.0,121.6327,121.7254,121.6327,121.6658,3700.0
2014-11-20 14:40:00,183.8,183.8,183.7,183.75,2700.0,121.6856,121.6856,121.6194,121.6525,2700.0
2014-11-20 14:45:00,183.74,183.75,183.55,183.6,3400.0,121.6459,121.6525,121.5201,121.5532,3400.0
2014-11-20 14:50:00,183.61,183.87,183.6,183.85,3500.0,121.5599,121.732,121.5532,121.7187,3500.0
2014-11-20 14:55:00,183.84,183.84,183.65,183.65,4200.0,121.7121,121.7121,121.5863,121.5863,4200.0
2014-11-20 15:00:00,183.62,183.71,183.59,183.69,4000.0,121.5665,121.6261,121.5466,121.6128,4000.0
2014-11-20 15:05:00,183.66,183.7,183.61,183.61,3300.0,121.593,121.6194,121.5599,121.5599,3300.0
2014-11-20 15:10:00,183.65,183.75,183.65,183.7,2200.0,121.5863,121.6525,121.5863,121.6194,2200.0
2014-11-20 15:15:00,183.67,183.69,183.64,183.69,2500.0,121.5996,121.6128,121.5797,121.6128,2500.0
2014-11-20 15:20:00,183.72,183.72,183.64,183.68,1500.0,121.6327,121.6327,121.5797,121.6062,1500.0
2014-11-20 15:25:00,183.68,183.9,183.67,183.86,5800.0,121.6062,121.7519,121.5996,121.7254,5800.0
2014-11-20 15:30:00,183.88,183.94,183.88,183.93,3700.0,121.7386,121.7783,121.7386,121.7717,3700.0
2014-11-20 15:35:00,183.95,184.07,183.94,184.0,6300.0,121.785,121.8644,121.7783,121.8181,6300.0
2014-11-20 15:40:00,183.98,184.1,183.94,184.01,6500.0,121.8048,121.8843,121.7783,121.8247,6500.0
2014-11-20 15:45:00,184.08,184.14,184.01,184.09,13300.0,121.871,121.9107,121.8247,121.8776,13300.0
2014-11-20 15:50:00,184.09,184.1,184.04,184.04,7700.0,121.8776,121.8843,121.8445,121.8445,7700.0
2014-11-20 15:55:00,184.05,184.07,183.75,183.97,51300.0,121.8512,121.8644,121.6525,121.7982,51300.0
2014-11-21 09:30:00,185.54,185.55,184.65,184.77,54300.0,122.8376,122.8442,122.2484,122.3278,54300.0
2014-11-21 09:35:00,185.05,185.36,185.05,185.13,3800.0,122.5132,122.7185,122.5132,122.5662,3800.0
2014-11-21 09:40:00,185.17,185.75,184.81,185.0,5500.0,122.5927,122.9767,122.3543,122.4801,5500.0
2014-11-21 09:45:00,184.81,185.1,184.8,184.96,5300.0,122.3543,122.5463,122.3477,122.4536,5300.0
2014-11-21 09:50:00,184.92,184.95,184.66,184.66,4800.0,122.4271,122.447,122.255,122.255,4800.0
2014-11-21 09:55:00,184.82,185.47,184.79,185.26,4100.0,122.3609,122.7913,122.3411,122.6522,4100.0
2014-11-21 10:00:00,185.22,185.22,184.61,184.62,5100.0,122.6258,122.6258,122.2219,122.2285,5100.0
2014-11-21 10:05:00,184.65,184.75,184.39,184.75,8200.0,122.2484,122.3146,122.0763,122.3146,8200.0
2014-11-21 10:10:00,184.71,184.95,184.58,184.89,2800.0,122.2881,122.447,122.202,122.4073,2800.0
2014-11-21 10:15:00,184.82,184.98,184.72,184.92,4600.0,122.3609,122.4669,122.2947,122.4271,4600.0
2014-11-21 10:20:00,184.97,184.99,184.85,184.85,700.0,122.4602,122.4735,122.3808,122.3808,700.0
2014-11-21 10:25:00,184.93,185.09,184.93,185.0,4100.0,122.4338,122.5397,122.4338,122.4801,4100.0
2014-11-21 10:30:00,185.04,185.1,185.02,185.05,3700.0,122.5066,122.5463,122.4934,122.5132,3700.0
2014-11-21 10:35:00,184.99,185.04,184.86,185.01,5000.0,122.4735,122.5066,122.3874,122.4867,5000.0
2014-11-21 10:40:00,185.01,185.08,184.98,185.08,4100.0,122.4867,122.5331,122.4669,122.5331,4100.0
2014-11-21 10:45:00,185.11,185.15,185.1,185.15,1400.0,122.5529,122.5794,122.5463,122.5794,1400.0
2014-11-21 10:50:00,185.12,185.12,184.99,185.06,2000.0,122.5596,122.5596,122.4735,122.5198,2000.0
2014-11-21 10:55:00,185.12,185.21,185.07,185.2,3000.0,122.5596,122.6191,122.5265,122.6125,3000.0
2014-11-21 11:00:00,185.19,185.19,185.08,185.09,1400.0,122.6059,122.6059,122.5331,122.5397,1400.0
2014-11-21 11:05:00,185.06,185.06,184.89,184.93,3900.0,122.5198,122.5198,122.4073,122.4338,3900.0
2014-11-21 11:10:00,184.97,184.97,184.8,184.91,4500.0,122.4602,122.4602,122.3477,122.4205,4500.0
2014-11-21 11:15:00,184.91,184.91,184.82,184.86,900.0,122.4205,122.4205,122.3609,122.3874,900.0
2014-11-21 11:20:00,184.84,184.84,184.76,184.77,2200.0,122.3742,122.3742,122.3212,122.3278,2200.0
2014-11-21 11:25:00,184.76,184.83,184.76,184.83,3100.0,122.3212,122.3676,122.3212,122.3676,3100.0
2014-11-21 11:30:00,184.78,184.88,184.76,184.84,1900.0,122.3345,122.4007,122.3212,122.3742,1900.0
2014-11-21 11:35:00,184.86,184.99,184.86,184.99,400.0,122.3874,122.4735,122.3874,122.4735,400.0
2014-11-21 11:40:00,184.95,185.07,184.95,185.01,1300.0,122.447,122.5265,122.447,122.4867,1300.0
2014-11-21 11:45:00,185.0,185.21,185.0,185.21,1700.0,122.4801,122.6191,122.4801,122.6191,1700.0
2014-11-21 11:50:00,185.24,185.3,185.21,185.21,1300.0,122.639,122.6787,122.6191,122.6191,1300.0
2014-11-21 11:55:00,185.2,185.23,185.18,185.18,1400.0,122.6125,122.6324,122.5993,122.5993,1400.0
2014-11-21 12:00:00,185.13,185.23,185.13,185.23,3000.0,122.5662,122.6324,122.5662,122.6324,3000.0
2014-11-21 12:05:00,185.21,185.29,185.13,185.18,2500.0,122.6191,122.6721,122.5662,122.5993,2500.0
2014-11-21 12:10:00,185.2,185.2,185.13,185.15,500.0,122.6125,122.6125,122.5662,122.5794,500.0
2014-11-21 12:15:00,185.06,185.06,184.97,185.0,1800.0,122.5198,122.5198,122.4602,122.4801,1800.0
2014-11-21 12:20:00,184.95,185.0,184.95,184.99,1800.0,122.447,122.4801,122.447,122.4735,1800.0
2014-11-21 12:25:00,185.0,185.1,184.98,185.03,1700.0,122.4801,122.5463,122.4669,122.5,1700.0
2014-11-21 12:30:00,185.0,185.03,184.9,184.91,600.0,122.4801,122.5,122.4139,122.4205,600.0
2014-11-21 12:35:00,184.91,185.14,184.91,185.08,4200.0,122.4205,122.5728,122.4205,122.5331,4200.0
2014-11-21 12:40:00,185.08,185.08,185.05,185.05,400.0,122.5331,122.5331,122.5132,122.5132,400.0
2014-11-21 12:45:00,185.01,185.01,184.98,184.98,1900.0,122.4867,122.4867,122.4669,122.4669,1900.0
2014-11-21 12:50:00,184.96,184.96,184.9,184.9,400.0,122.4536,122.4536,122.4139,122.4139,400.0
2014-11-21 12:55:00,184.85,185.11,184.84,185.11,2500.0,122.3808,122.5529,122.3742,122.5529,2500.0
2014-11-21 13:00:00,185.08,185.08,184.83,184.91,1500.0,122.5331,122.5331,122.3676,122.4205,1500.0
2014-11-21 13:05:00,184.92,184.92,184.78,184.81,1000.0,122.4271,122.4271,122.3345,122.3543,1000.0
2014-11-21 13:10:00,184.87,185.0,184.87,184.97,900.0,122.394,122.4801,122.394,122.4602,900.0
2014-11-21 13:15:00,184.97,184.99,184.88,184.99,1700.0,122.4602,122.4735,122.4007,122.4735,1700.0
2014-11-21 13:20:00,185.0,185.0,184.9,184.9,600.0,122.4801,122.4801,122.4139,122.4139,600.0
2014-11-21 13:25:00,185.04,185.04,184.93,184.97,2100.0,122.5066,122.5066,122.4338,122.4602,2100.0
2014-11-21 13:30:00,184.98,184.99,184.94,184.99,700.0,122.4669,122.4735,122.4404,122.4735,700.0
2014-11-21 13:35:00,185.03,185.08,185.0,185.08,1000.0,122.5,122.5331,122.4801,122.5331,1000.0
2014-11-21 13:40:00,185.06,185.15,185.06,185.06,1900.0,122.5198,122.5794,122.5198,122.5198,1900.0
2014-11-21 13:45:00,185.09,185.26,185.09,185.22,2000.0,122.5397,122.6522,122.5397,122.6258,2000.0
2014-11-21 13:50:00,185.18,185.34,185.18,185.34,2000.0,122.5993,122.7052,122.5993,122.7052,2000.0
2014-11-21 13:55:00,185.31,185.37,185.24,185.24,4000.0,122.6853,122.7251,122.639,122.639,4000.0
2014-11-21 14:00:00,185.25,185.28,185.25,185.27,2000.0,122.6456,122.6655,122.6456,122.6589,2000.0
2014-11-21 14:05:00,185.25,185.37,185.23,185.33,3800.0,122.6456,122.7251,122.6324,122.6986,3800.0
2014-11-21 14:10:00,185.34,185.34,185.07,185.19,8600.0,122.7052,122.7052,122.5265,122.6059,8600.0
2014-11-21 14:15:00,185.13,185.17,185.03,185.05,3600.0,122.5662,122.5927,122.5,122.5132,3600.0
2014-11-21 14:20:00,185.05,185.05,184.95,184.95,1200.0,122.5132,122.5132,122.447,122.447,1200.0
2014-11-21 14:25:00,184.98,184.99,184.92,184.98,1800.0,122.4669,122.4735,122.4271,122.4669,1800.0
2014-11-21 14:30:00,184.92,185.02,184.89,185.02,3700.0,122.4271,122.4934,122.4073,122.4934,3700.0
2014-11-21 14:35:00,185.02,185.06,184.87,184.87,1500.0,122.4934,122.5198,122.394,122.394,1500.0
2014-11-21 14:40:00,184.9,185.04,184.82,185.02,7200.0,122.4139,122.5066,122.3609,122.4934,7200.0
2014-11-21 14:45:00,184.99,185.07,184.96,185.05,4400.0,122.4735,122.5265,122.4536,122.5132,4400.0
2014-11-21 14:50:00,185.04,185.04,185.0,185.03,3500.0,122.5066,122.5066,122.4801,122.5,3500.0
2014-11-21 14:55:00,185.04,185.07,184.94,184.96,3100.0,122.5066,122.5265,122.4404,122.4536,3100.0
2014-11-21 15:00:00,184.96,185.15,184.93,185.15,4700.0,122.4536,122.5794,122.4338,122.5794,4700.0
2014-11-21 15:05:00,185.14,185.21,185.02,185.07,3700.0,122.5728,122.6191,122.4934,122.5265,3700.0
2014-11-21 15:10:00,185.07,185.11,184.96,185.1,10600.0,122.5265,122.5529,122.4536,122.5463,10600.0
2014-11-21 15:15:00,185.1,185.24,185.09,185.2,4700.0,122.5463,122.639,122.5397,122.6125,4700.0
2014-11-21 15:20:00,185.2,185.28,185.14,185.23,15000.0,122.6125,122.6655,122.5728,122.6324,15000.0
2014-11-21 15:25:00,185.23,185.3,185.23,185.25,6200.0,122.6324,122.6787,122.6324,122.6456,6200.0
2014-11-21 15:30:00,185.25,185.29,185.14,185.29,7600.0,122.6456,122.6721,122.5728,122.6721,7600.0
2014-11-21 15:35:00,185.23,185.35,185.23,185.3,4200.0,122.6324,122.7118,122.6324,122.6787,4200.0
2014-11-21 15:40:00,185.27,185.38,185.2,185.33,6400.0,122.6589,122.7317,122.6125,122.6986,6400.0
2014-11-21 15:45:00,185.34,185.47,185.23,185.26,17100.0,122.7052,122.7913,122.6324,122.6522,17100.0
2014-11-21 15:50:00,185.3,185.35,185.17,185.3,13800.0,122.6787,122.7118,122.5927,122.6787,13800.0
2014-11-21 15:55:00,185.31,185.6,185.31,185.49,38300.0,122.6853,122.8773,122.6853,122.8045,38300.0
2014-11-24 09:30:00,186.2,186.31,185.91,186.03,5500.0,123.2746,123.3474,123.0826,123.162,5500.0
2014-11-24 09:35:00,186.12,186.36,186.12,186.34,2800.0,123.2216,123.3805,123.2216,123.3673,2800.0
2014-11-24 09:40:00,186.31,186.75,186.31,186.67,1700.0,123.3474,123.6387,123.3474,123.5857,1700.0
2014-11-24 09:45:00,186.56,187.0,186.56,186.86,2000.0,123.5129,123.8042,123.5129,123.7115,2000.0
2014-11-24 09:50:00,186.99,186.99,186.67,186.71,3000.0,123.7976,123.7976,123.5857,123.6122,3000.0
2014-11-24 09:55:00,186.92,186.92,186.49,186.87,5500.0,123.7513,123.7513,123.4666,123.7182,5500.0
2014-11-24 10:00:00,186.78,186.95,186.66,186.91,4000.0,123.6586,123.7711,123.5791,123.7446,4000.0
2014-11-24 10:05:00,186.91,186.91,186.4,186.54,4700.0,123.7446,123.7446,123.407,123.4997,4700.0
2014-11-24 10:10:00,186.43,186.6,186.39,186.45,4500.0,123.4268,123.5394,123.4004,123.4401,4500.0
2014-11-24 10:15:00,186.42,186.42,186.13,186.15,2200.0,123.4202,123.4202,123.2282,123.2415,2200.0
2014-11-24 10:20:00,186.15,186.19,186.02,186.14,4800.0,123.2415,123.268,123.1554,123.2349,4800.0
2014-11-24 10:25:00,186.05,186.06,186.0,186.05,1800.0,123.1753,123.1819,123.1422,123.1753,1800.0
2014-11-24 10:30:00,186.05,186.12,185.96,186.0,2400.0,123.1753,123.2216,123.1157,123.1422,2400.0
2014-11-24 10:35:00,185.97,186.14,185.97,186.12,3200.0,123.1223,123.2349,123.1223,123.2216,3200.0
2014-11-24 10:40:00,186.1,186.39,186.1,186.35,4100.0,123.2084,123.4004,123.2084,123.3739,4100.0
2014-11-24 10:45:00,186.3,186.44,186.3,186.37,1500.0,123.3408,123.4335,123.3408,123.3871,1500.0
2014-11-24 10:50:00,186.33,186.35,186.22,186.29,3900.0,123.3606,123.3739,123.2878,123.3342,3900.0
2014-11-24 10:55:00,186.31,186.35,186.13,186.14,7800.0,123.3474,123.3739,123.2282,123.2349,7800.0
2014-11-24 11:00:00,186.17,186.18,186.11,186.11,1000.0,123.2547,123.2613,123.215,123.215,1000.0
2014-11-24 11:05:00,186.11,186.11,185.86,185.9,3900.0,123.215,123.215,123.0495,123.076,3900.0
2014-11-24 11:10:00,185.92,185.92,185.74,185.75,2400.0,123.0892,123.0892,122.97,122.9767,2400.0
2014-11-24 11:15:00,185.75,185.76,185.6,185.6,800.0,122.9767,122.9833,122.8773,122.8773,800.0
2014-11-24 11:20:00,185.56,185.59,185.53,185.58,1000.0,122.8509,122.8707,122.831,122.8641,1000.0
2014-11-24 11:25:00,185.48,185.63,185.41,185.63,5500.0,122.7979,122.8972,122.7516,122.8972,5500.0
2014-11-24 11:30:00,185.63,185.71,185.56,185.56,1100.0,122.8972,122.9502,122.8509,122.8509,1100.0
2014-11-24 11:35:00,185.47,185.63,185.45,185.51,4200.0,122.7913,122.8972,122.778,122.8178,4200.0
2014-11-24 11:40:00,185.52,185.53,185.48,185.53,1000.0,122.8244,122.831,122.7979,122.831,1000.0
2014-11-24 11:45:00,185.51,185.51,185.31,185.31,5500.0,122.8178,122.8178,122.6853,122.6853,5500.0
2014-11-24 11:50:00,185.36,185.38,185.18,185.38,2900.0,122.7185,122.7317,122.5993,122.7317,2900.0
2014-11-24 11:55:00,185.45,185.51,185.45,185.5,700.0,122.778,122.8178,122.778,122.8111,700.0
2014-11-24 12:00:00,185.43,185.54,185.38,185.54,2600.0,122.7648,122.8376,122.7317,122.8376,2600.0
2014-11-24 12:05:00,185.52,185.58,185.5,185.58,500.0,122.8244,122.8641,122.8111,122.8641,500.0
2014-11-24 12:10:00,185.59,185.68,185.58,185.68,1800.0,122.8707,122.9303,122.8641,122.9303,1800.0
2014-11-24 12:15:00,185.61,185.67,185.59,185.62,4600.0,122.884,122.9237,122.8707,122.8906,4600.0
2014-11-24 12:20:00,185.62,185.62,185.51,185.57,1800.0,122.8906,122.8906,122.8178,122.8575,1800.0
2014-11-24 12:25:00,185.59,185.65,185.59,185.65,1000.0,122.8707,122.9104,122.8707,122.9104,1000.0
2014-11-24 12:30:00,185.54,185.57,185.48,185.57,900.0,122.8376,122.8575,122.7979,122.8575,900.0
2014-11-24 12:35:00,185.62,185.74,185.62,185.74,4500.0,122.8906,122.97,122.8906,122.97,4500.0
2014-11-24 12:40:00,185.77,185.85,185.73,185.85,2400.0,122.9899,123.0429,122.9634,123.0429,2400.0
2014-11-24 12:45:00,185.9,186.02,185.9,186.0,3900.0,123.076,123.1554,123.076,123.1422,3900.0
2014-11-24 12:50:00,186.01,186.04,185.99,185.99,600.0,123.1488,123.1686,123.1355,123.1355,600.0
2014-11-24 12:55:00,185.93,185.94,185.88,185.93,2900.0,123.0958,123.1024,123.0627,123.0958,2900.0
2014-11-24 13:00:00,185.93,185.93,185.93,185.93,0.0,123.0958,123.0958,123.0958,123.0958,0.0
2014-11-24 13:05:00,185.96,186.03,185.96,186.03,1000.0,123.1157,123.162,123.1157,123.162,1000.0
2014-11-24 13:10:00,186.04,186.14,186.04,186.14,800.0,123.1686,123.2349,123.1686,123.2349,800.0
2014-11-24 13:15:00,186.22,186.22,186.04,186.16,4600.0,123.2878,123.2878,123.1686,123.2481,4600.0
2014-11-24 13:20:00,186.14,186.26,186.14,186.15,4900.0,123.2349,123.3143,123.2349,123.2415,4900.0
2014-11-24 13:25:00,186.19,186.29,186.19,186.29,1200.0,123.268,123.3342,123.268,123.3342,1200.0
2014-11-24 13:30:00,186.25,186.25,186.14,186.18,500.0,123.3077,123.3077,123.2349,123.2613,500.0
2014-11-24 13:35:00,186.11,186.15,186.07,186.15,800.0,123.215,123.2415,123.1885,123.2415,800.0
2014-11-24 13:40:00,186.13,186.13,186.06,186.06,2800.0,123.2282,123.2282,123.1819,123.1819,2800.0
2014-11-24 13:45:00,186.07,186.08,186.07,186.08,300.0,123.1885,123.1951,123.1885,123.1951,300.0
2014-11-24 13:50:00,186.11,186.13,186.07,186.07,800.0,123.215,123.2282,123.1885,123.1885,800.0
2014-11-24 13:55:00,186.03,186.07,185.96,185.96,4200.0,123.162,123.1885,123.1157,123.1157,4200.0
2014-11-24 14:00:00,185.91,185.94,185.86,185.94,3000.0,123.0826,123.1024,123.0495,123.1024,3000.0
2014-11-24 14:05:00,185.95,185.98,185.9,185.98,400.0,123.1091,123.1289,123.076,123.1289,400.0
2014-11-24 14:10:00,185.94,185.96,185.91,185.95,1500.0,123.1024,123.1157,123.0826,123.1091,1500.0
2014-11-24 14:15:00,185.96,185.96,185.93,185.95,1800.0,123.1157,123.1157,123.0958,123.1091,1800.0
2014-11-24 14:20:00,185.95,185.95,185.85,185.85,1200.0,123.1091,123.1091,123.0429,123.0429,1200.0
2014-11-24 14:25:00,185.84,185.88,185.83,185.83,1200.0,123.0362,123.0627,123.0296,123.0296,1200.0
2014-11-24 14:30:00,185.72,185.72,185.58,185.64,1000.0,122.9568,122.9568,122.8641,122.9038,1000.0
2014-11-24 14:35:00,185.6,185.6,185.57,185.57,600.0,122.8773,122.8773,122.8575,122.8575,600.0
2014-11-24 14:40:00,185.56,185.64,185.54,185.59,2300.0,122.8509,122.9038,122.8376,122.8707,2300.0
2014-11-24 14:45:00,185.63,185.66,185.59,185.61,4200.0,122.8972,122.9171,122.8707,122.884,4200.0
2014-11-24 14:50:00,185.62,185.63,185.54,185.54,6100.0,122.8906,122.8972,122.8376,122.8376,6100.0
2014-11-24 14:55:00,185.51,185.56,185.44,185.47,4700.0,122.8178,122.8509,122.7714,122.7913,4700.0
2014-11-24 15:00:00,185.46,185.49,185.45,185.47,1300.0,122.7847,122.8045,122.778,122.7913,1300.0
2014-11-24 15:05:00,185.47,185.49,185.44,185.49,2100.0,122.7913,122.8045,122.7714,122.8045,2100.0
2014-11-24 15:10:00,185.49,185.49,185.42,185.42,1700.0,122.8045,122.8045,122.7582,122.7582,1700.0
2014-11-24 15:15:00,185.4,185.41,185.22,185.25,4900.0,122.7449,122.7516,122.6258,122.6456,4900.0
2014-11-24 15:20:00,185.24,185.27,185.22,185.25,4600.0,122.639,122.6589,122.6258,122.6456,4600.0
2014-11-24 15:25:00,185.25,185.39,185.25,185.39,1700.0,122.6456,122.7383,122.6456,122.7383,1700.0
2014-11-24 15:30:00,185.43,185.48,185.4,185.46,3100.0,122.7648,122.7979,122.7449,122.7847,3100.0
2014-11-24 15:35:00,185.43,185.45,185.32,185.42,4100.0,122.7648,122.778,122.692,122.7582,4100.0
2014-11-24 15:40:00,185.42,185.42,185.35,185.37,2700.0,122.7582,122.7582,122.7118,122.7251,2700.0
2014-11-24 15:45:00,185.34,185.35,185.18,185.18,3900.0,122.7052,122.7118,122.5993,122.5993,3900.0
2014-11-24 15:50:00,185.22,185.35,185.22,185.3,8900.0,122.6258,122.7118,122.6258,122.6787,8900.0
2014-11-24 15:55:00,185.28,185.28,185.14,185.25,27200.0,122.6655,122.6655,122.5728,122.6456,27200.0
2014-11-25 09:30:00,185.38,185.9,184.93,185.5,6200.0,122.7317,123.076,122.4338,122.8111,6200.0
2014-11-25 09:35:00,185.4,185.77,185.17,185.18,5400.0,122.7449,122.9899,122.5927,122.5993,5400.0
2014-11-25 09:40:00,185.13,185.38,185.12,185.38,300.0,122.5662,122.7317,122.5596,122.7317,300.0
2014-11-25 09:45:00,185.25,185.6,185.15,185.46,3700.0,122.6456,122.8773,122.5794,122.7847,3700.0
2014-11-25 09:50:00,185.51,185.8,185.48,185.58,8900.0,122.8178,123.0098,122.7979,122.8641,8900.0
2014-11-25 09:55:00,185.52,185.73,185.45,185.57,2900.0,122.8244,122.9634,122.778,122.8575,2900.0
2014-11-25 10:00:00,185.56,185.56,185.18,185.2,4000.0,122.8509,122.8509,122.5993,122.6125,4000.0
2014-11-25 10:05:00,185.23,185.35,185.21,185.3,4700.0,122.6324,122.7118,122.6191,122.6787,4700.0
2014-11-25 10:10:00,185.29,185.37,185.16,185.37,7300.0,122.6721,122.7251,122.586,122.7251,7300.0
2014-11-25 10:15:00,185.37,185.5,185.28,185.28,2200.0,122.7251,122.8111,122.6655,122.6655,2200.0
2014-11-25 10:20:00,185.2,185.33,185.2,185.26,1400.0,122.6125,122.6986,122.6125,122.6522,1400.0
2014-11-25 10:25:00,185.31,185.37,185.31,185.31,2200.0,122.6853,122.7251,122.6853,122.6853,2200.0
2014-11-25 10:30:00,185.29,185.32,185.22,185.32,1500.0,122.6721,122.692,122.6258,122.692,1500.0
2014-11-25 10:35:00,185.29,185.36,185.25,185.25,3300.0,122.6721,122.7185,122.6456,122.6456,3300.0
2014-11-25 10:40:00,185.21,185.29,185.16,185.2,3300.0,122.6191,122.6721,122.586,122.6125,3300.0
2014-11-25 10:45:00,185.26,185.28,185.1,185.1,18400.0,122.6522,122.6655,122.5463,122.5463,18400.0
2014-11-25 10:50:00,185.15,185.27,185.15,185.18,2900.0,122.5794,122.6589,122.5794,122.5993,2900.0
2014-11-25 10:55:00,185.19,185.29,185.18,185.21,3400.0,122.6059,122.6721,122.5993,122.6191,3400.0
2014-11-25 11:00:00,185.19,185.22,185.12,185.18,15000.0,122.6059,122.6258,122.5596,122.5993,15000.0
2014-11-25 11:05:00,185.21,185.31,185.17,185.25,9000.0,122.6191,122.6853,122.5927,122.6456,9000.0
2014-11-25 11:10:00,185.24,185.28,185.15,185.21,66700.0,122.639,122.6655,122.5794,122.6191,66700.0
2014-11-25 11:15:00,185.15,185.22,185.12,185.2,6400.0,122.5794,122.6258,122.5596,122.6125,6400.0
2014-11-25 11:20:00,185.2,185.41,185.2,185.41,5800.0,122.6125,122.7516,122.6125,122.7516,5800.0
2014-11-25 11:25:00,185.35,185.41,185.25,185.27,7500.0,122.7118,122.7516,122.6456,122.6589,7500.0
2014-11-25 11:30:00,185.23,185.29,185.19,185.28,3700.0,122.6324,122.6721,122.6059,122.6655,3700.0
2014-11-25 11:35:00,185.23,185.25,185.14,185.2,3500.0,122.6324,122.6456,122.5728,122.6125,3500.0
2014-11-25 11:40:00,185.23,185.25,185.15,185.19,3600.0,122.6324,122.6456,122.5794,122.6059,3600.0
2014-11-25 11:45:00,185.25,185.34,185.25,185.3,10400.0,122.6456,122.7052,122.6456,122.6787,10400.0
2014-11-25 11:50:00,185.3,185.3,185.23,185.23,2400.0,122.6787,122.6787,122.6324,122.6324,2400.0
2014-11-25 11:55:00,185.24,185.27,185.2,185.24,1700.0,122.639,122.6589,122.6125,122.639,1700.0
2014-11-25 12:00:00,185.25,185.29,185.17,185.17,6300.0,122.6456,122.6721,122.5927,122.5927,6300.0
2014-11-25 12:05:00,185.21,185.21,185.21,185.21,100.0,122.6191,122.6191,122.6191,122.6191,100.0
2014-11-25 12:10:00,185.23,185.23,185.05,185.08,4300.0,122.6324,122.6324,122.5132,122.5331,4300.0
2014-11-25 12:15:00,185.01,185.06,184.96,185.06,1000.0,122.4867,122.5198,122.4536,122.5198,1000.0
2014-11-25 12:20:00,185.23,185.27,185.2,185.24,2900.0,122.6324,122.6589,122.6125,122.639,2900.0
2014-11-25 12:25:00,185.21,185.27,185.16,185.17,1300.0,122.6191,122.6589,122.586,122.5927,1300.0
2014-11-25 12:30:00,185.19,185.19,185.05,185.12,4900.0,122.6059,122.6059,122.5132,122.5596,4900.0
2014-11-25 12:35:00,185.13,185.17,185.13,185.17,500.0,122.5662,122.5927,122.5662,122.5927,500.0
2014-11-25 12:40:00,185.15,185.29,185.15,185.28,2400.0,122.5794,122.6721,122.5794,122.6655,2400.0
2014-11-25 12:45:00,185.34,185.35,185.24,185.27,2400.0,122.7052,122.7118,122.639,122.6589,2400.0
2014-11-25 12:50:00,185.27,185.36,185.27,185.35,3300.0,122.6589,122.7185,122.6589,122.7118,3300.0
2014-11-25 12:55:00,185.34,185.4,185.3,185.3,2700.0,122.7052,122.7449,122.6787,122.6787,2700.0
2014-11-25 13:00:00,185.3,185.31,185.28,185.28,1700.0,122.6787,122.6853,122.6655,122.6655,1700.0
2014-11-25 13:05:00,185.29,185.35,185.28,185.35,2800.0,122.6721,122.7118,122.6655,122.7118,2800.0
2014-11-25 13:10:00,185.37,185.39,185.31,185.31,4700.0,122.7251,122.7383,122.6853,122.6853,4700.0
2014-11-25 13:15:00,185.29,185.33,185.26,185.26,2400.0,122.6721,122.6986,122.6522,122.6522,2400.0
2014-11-25 13:20:00,185.26,185.29,185.19,185.19,6000.0,122.6522,122.6721,122.6059,122.6059,6000.0
2014-11-25 13:25:00,185.2,185.25,185.2,185.25,300.0,122.6125,122.6456,122.6125,122.6456,300.0
2014-11-25 13:30:00,185.32,185.35,185.29,185.3,2300.0,122.692,122.7118,122.6721,122.6787,2300.0
2014-11-25 13:35:00,185.3,185.34,185.08,185.17,23400.0,122.6787,122.7052,122.5331,122.5927,23400.0
2014-11-25 13:40:00,185.16,185.28,185.13,185.21,13000.0,122.586,122.6655,122.5662,122.6191,13000.0
2014-11-25 13:45:00,185.3,185.3,185.3,185.3,100.0,122.6787,122.6787,122.6787,122.6787,100.0
2014-11-25 13:50:00,185.34,185.34,185.12,185.19,12100.0,122.7052,122.7052,122.5596,122.6059,12100.0
2014-11-25 13:55:00,185.16,185.29,185.15,185.29,1400.0,122.586,122.6721,122.5794,122.6721,1400.0
2014-11-25 14:00:00,185.25,185.41,185.25,185.28,5800.0,122.6456,122.7516,122.6456,122.6655,5800.0
2014-11-25 14:05:00,185.26,185.34,185.19,185.29,6700.0,122.6522,122.7052,122.6059,122.6721,6700.0
2014-11-25 14:10:00,185.28,185.35,185.2,185.2,3500.0,122.6655,122.7118,122.6125,122.6125,3500.0
2014-11-25 14:15:00,185.31,185.39,185.31,185.33,2000.0,122.6853,122.7383,122.6853,122.6986,2000.0
2014-11-25 14:20:00,185.35,185.43,185.35,185.38,2800.0,122.7118,122.7648,122.7118,122.7317,2800.0
2014-11-25 14:25:00,185.38,185.4,185.37,185.37,3300.0,122.7317,122.7449,122.7251,122.7251,3300.0
2014-11-25 14:30:00,185.4,185.4,185.35,185.35,3400.0,122.7449,122.7449,122.7118,122.7118,3400.0
2014-11-25 14:35:00,185.35,185.37,185.3,185.36,3600.0,122.7118,122.7251,122.6787,122.7185,3600.0
2014-11-25 14:40:00,185.36,185.39,185.3,185.3,3300.0,122.7185,122.7383,122.6787,122.6787,3300.0
2014-11-25 14:45:00,185.28,185.32,185.28,185.32,4700.0,122.6655,122.692,122.6655,122.692,4700.0
2014-11-25 14:50:00,185.32,185.34,185.3,185.32,4900.0,122.692,122.7052,122.6787,122.692,4900.0
2014-11-25 14:55:00,185.32,185.34,185.27,185.34,2100.0,122.692,122.7052,122.6589,122.7052,2100.0
2014-11-25 15:00:00,185.34,185.35,185.28,185.32,4100.0,122.7052,122.7118,122.6655,122.692,4100.0
2014-11-25 15:05:00,185.32,185.37,185.32,185.35,9100.0,122.692,122.7251,122.692,122.7118,9100.0
2014-11-25 15:10:00,185.36,185.37,185.34,185.36,8900.0,122.7185,122.7251,122.7052,122.7185,8900.0
2014-11-25 15:15:00,185.35,185.39,185.34,185.35,6200.0,122.7118,122.7383,122.7052,122.7118,6200.0
2014-11-25 15:20:00,185.35,185.38,185.32,185.35,6900.0,122.7118,122.7317,122.692,122.7118,6900.0
2014-11-25 15:25:00,185.35,185.45,185.35,185.44,13500.0,122.7118,122.778,122.7118,122.7714,13500.0
2014-11-25 15:30:00,185.47,185.47,185.32,185.38,6100.0,122.7913,122.7913,122.692,122.7317,6100.0
2014-11-25 15:35:00,185.4,185.41,185.36,185.36,9100.0,122.7449,122.7516,122.7185,122.7185,9100.0
2014-11-25 15:40:00,185.35,185.41,185.25,185.25,5000.0,122.7118,122.7516,122.6456,122.6456,5000.0
2014-11-25 15:45:00,185.21,185.21,184.95,185.08,12700.0,122.6191,122.6191,122.447,122.5331,12700.0
2014-11-25 15:50:00,185.09,185.15,184.96,184.96,10300.0,122.5397,122.5794,122.4536,122.4536,10300.0
2014-11-25 15:55:00,184.99,185.37,184.96,185.34,72500.0,122.4735,122.7251,122.4536,122.7052,72500.0
2014-11-26 09:30:00,185.7,185.78,185.09,185.78,6600.0,122.9435,122.9965,122.5397,122.9965,6600.0
2014-11-26 09:35:00,185.79,186.31,185.79,186.25,4600.0,123.0031,123.3474,123.0031,123.3077,4600.0
2014-11-26 09:40:00,186.25,186.4,186.14,186.29,6100.0,123.3077,123.407,123.2349,123.3342,6100.0
2014-11-26 09:45:00,186.25,186.98,186.23,186.98,3400.0,123.3077,123.791,123.2944,123.791,3400.0
2014-11-26 09:50:00,187.06,187.16,186.72,187.16,7100.0,123.8439,123.9101,123.6188,123.9101,7100.0
2014-11-26 09:55:00,186.86,187.11,186.78,186.93,6900.0,123.7115,123.877,123.6586,123.7579,6900.0
2014-11-26 10:00:00,186.91,186.91,186.45,186.62,6300.0,123.7446,123.7446,123.4401,123.5526,6300.0
2014-11-26 10:05:00,186.63,186.69,186.48,186.56,3000.0,123.5593,123.599,123.46,123.5129,3000.0
2014-11-26 10:10:00,186.51,186.52,186.34,186.4,2200.0,123.4798,123.4864,123.3673,123.407,2200.0
2014-11-26 10:15:00,186.4,186.63,186.4,186.59,900.0,123.407,123.5593,123.407,123.5328,900.0
2014-11-26 10:20:00,186.63,186.7,186.5,186.61,15600.0,123.5593,123.6056,123.4732,123.546,15600.0
2014-11-26 10:25:00,186.59,186.71,186.5,186.58,21400.0,123.5328,123.6122,123.4732,123.5262,21400.0
2014-11-26 10:30:00,186.59,186.65,186.51,186.54,16900.0,123.5328,123.5725,123.4798,123.4997,16900.0
2014-11-26 10:35:00,186.5,186.5,186.35,186.41,6300.0,123.4732,123.4732,123.3739,123.4136,6300.0
2014-11-26 10:40:00,186.44,186.59,186.42,186.59,3000.0,123.4335,123.5328,123.4202,123.5328,3000.0
2014-11-26 10:45:00,186.55,186.61,186.49,186.58,33800.0,123.5063,123.546,123.4666,123.5262,33800.0
2014-11-26 10:50:00,186.41,186.43,186.34,186.41,2200.0,123.4136,123.4268,123.3673,123.4136,2200.0
2014-11-26 10:55:00,186.38,186.45,186.28,186.35,5600.0,123.3937,123.4401,123.3275,123.3739,5600.0
2014-11-26 11:00:00,186.36,186.36,186.22,186.26,4400.0,123.3805,123.3805,123.2878,123.3143,4400.0
2014-11-26 11:05:00,186.3,186.35,186.11,186.12,3600.0,123.3408,123.3739,123.215,123.2216,3600.0
2014-11-26 11:10:00,186.17,186.18,186.04,186.06,9000.0,123.2547,123.2613,123.1686,123.1819,9000.0
2014-11-26 11:15:00,186.01,186.23,186.01,186.13,9400.0,123.1488,123.2944,123.1488,123.2282,9400.0
2014-11-26 11:20:00,186.11,186.11,186.0,186.04,1700.0,123.215,123.215,123.1422,123.1686,1700.0
2014-11-26 11:25:00,186.03,186.04,186.03,186.04,200.0,123.162,123.1686,123.162,123.1686,200.0
2014-11-26 11:30:00,186.11,186.11,185.95,186.0,2100.0,123.215,123.215,123.1091,123.1422,2100.0
2014-11-26 11:35:00,185.99,186.0,185.94,185.96,4500.0,123.1355,123.1422,123.1024,123.1157,4500.0
2014-11-26 11:40:00,186.0,186.0,185.78,185.89,7500.0,123.1422,123.1422,122.9965,123.0693,7500.0
2014-11-26 11:45:00,185.88,185.93,185.82,185.82,4000.0,123.0627,123.0958,123.023,123.023,4000.0
2014-11-26 11:50:00,185.84,185.84,185.8,185.81,1200.0,123.0362,123.0362,123.0098,123.0164,1200.0
2014-11-26 11:55:00,185.85,185.85,185.78,185.8,1900.0,123.0429,123.0429,122.9965,123.0098,1900.0
2014-11-26 12:00:00,185.78,185.87,185.75,185.87,1800.0,122.9965,123.0561,122.9767,123.0561,1800.0
2014-11-26 12:05:00,185.92,185.93,185.81,185.87,4700.0,123.0892,123.0958,123.0164,123.0561,4700.0
2014-11-26 12:10:00,185.92,185.99,185.91,185.98,800.0,123.0892,123.1355,123.0826,123.1289,800.0
2014-11-26 12:15:00,185.98,186.0,185.98,186.0,10200.0,123.1289,123.1422,123.1289,123.1422,10200.0
2014-11-26 12:20:00,186.0,186.06,185.99,186.05,4200.0,123.1422,123.1819,123.1355,123.1753,4200.0
2014-11-26 12:25:00,186.07,186.19,186.07,186.18,1500.0,123.1885,123.268,123.1885,123.2613,1500.0
2014-11-26 12:30:00,186.19,186.19,186.12,186.18,2000.0,123.268,123.268,123.2216,123.2613,2000.0
2014-11-26 12:35:00,186.17,186.21,186.15,186.15,1800.0,123.2547,123.2812,123.2415,123.2415,1800.0
2014-11-26 12:40:00,186.14,186.34,186.12,186.34,2400.0,123.2349,123.3673,123.2216,123.3673,2400.0
2014-11-26 12:45:00,186.38,186.44,186.37,186.44,600.0,123.3937,123.4335,123.3871,123.4335,600.0
2014-11-26 12:50:00,186.42,186.42,186.26,186.27,1500.0,123.4202,123.4202,123.3143,123.3209,1500.0
2014-11-26 12:55:00,186.29,186.4,186.29,186.4,1200.0,123.3342,123.407,123.3342,123.407,1200.0
2014-11-26 13:00:00,186.38,186.47,186.35,186.47,1600.0,123.3937,123.4533,123.3739,123.4533,1600.0
2014-11-26 13:05:00,186.47,186.53,186.45,186.47,1700.0,123.4533,123.4931,123.4401,123.4533,1700.0
2014-11-26 13:10:00,186.51,186.63,186.51,186.63,2300.0,123.4798,123.5593,123.4798,123.5593,2300.0
2014-11-26 13:15:00,186.66,186.66,186.59,186.59,1700.0,123.5791,123.5791,123.5328,123.5328,1700.0
2014-11-26 13:20:00,186.59,186.59,186.51,186.51,1400.0,123.5328,123.5328,123.4798,123.4798,1400.0
2014-11-26 13:25:00,186.52,186.65,186.51,186.65,900.0,123.4864,123.5725,123.4798,123.5725,900.0
2014-11-26 13:30:00,186.7,186.78,186.61,186.61,4300.0,123.6056,123.6586,123.546,123.546,4300.0
2014-11-26 13:35:00,186.55,186.68,186.55,186.55,2000.0,123.5063,123.5924,123.5063,123.5063,2000.0
2014-11-26 13:40:00,186.57,186.73,186.57,186.71,3000.0,123.5195,123.6255,123.5195,123.6122,3000.0
2014-11-26 13:45:00,186.71,186.76,186.65,186.66,2400.0,123.6122,123.6453,123.5725,123.5791,2400.0
2014-11-26 13:50:00,186.66,186.66,186.58,186.6,1400.0,123.5791,123.5791,123.5262,123.5394,1400.0
2014-11-26 13:55:00,186.61,186.61,186.53,186.54,1900.0,123.546,123.546,123.4931,123.4997,1900.0
2014-11-26 14:00:00,186.51,186.55,186.39,186.55,5900.0,123.4798,123.5063,123.4004,123.5063,5900.0
2014-11-26 14:05:00,186.59,186.67,186.57,186.57,2000.0,123.5328,123.5857,123.5195,123.5195,2000.0
2014-11-26 14:10:00,186.6,186.6,186.59,186.59,200.0,123.5394,123.5394,123.5328,123.5328,200.0
2014-11-26 14:15:00,186.65,186.7,186.65,186.7,500.0,123.5725,123.6056,123.5725,123.6056,500.0
2014-11-26 14:20:00,186.72,186.78,186.68,186.78,16600.0,123.6188,123.6586,123.5924,123.6586,16600.0
2014-11-26 14:25:00,186.77,186.78,186.69,186.69,1700.0,123.6519,123.6586,123.599,123.599,1700.0
2014-11-26 14:30:00,186.7,186.72,186.7,186.7,800.0,123.6056,123.6188,123.6056,123.6056,800.0
2014-11-26 14:35:00,186.71,186.71,186.46,186.46,1800.0,123.6122,123.6122,123.4467,123.4467,1800.0
2014-11-26 14:40:00,186.48,186.48,186.41,186.42,900.0,123.46,123.46,123.4136,123.4202,900.0
2014-11-26 14:45:00,186.42,186.42,186.33,186.38,900.0,123.4202,123.4202,123.3606,123.3937,900.0
2014-11-26 14:50:00,186.37,186.53,186.37,186.48,800.0,123.3871,123.4931,123.3871,123.46,800.0
2014-11-26 14:55:00,186.53,186.58,186.52,186.53,2100.0,123.4931,123.5262,123.4864,123.4931,2100.0
2014-11-26 15:00:00,186.55,186.75,186.54,186.75,500.0,123.5063,123.6387,123.4997,123.6387,500.0
2014-11-26 15:05:00,186.75,186.75,186.64,186.64,2100.0,123.6387,123.6387,123.5659,123.5659,2100.0
2014-11-26 15:10:00,186.65,186.7,186.62,186.67,4100.0,123.5725,123.6056,123.5526,123.5857,4100.0
2014-11-26 15:15:00,186.67,186.69,186.64,186.69,2400.0,123.5857,123.599,123.5659,123.599,2400.0
2014-11-26 15:20:00,186.69,186.7,186.67,186.67,4000.0,123.599,123.6056,123.5857,123.5857,4000.0
2014-11-26 15:25:00,186.65,186.67,186.61,186.61,1200.0,123.5725,123.5857,123.546,123.546,1200.0
2014-11-26 15:30:00,186.6,186.7,186.6,186.67,4700.0,123.5394,123.6056,123.5394,123.5857,4700.0
2014-11-26 15:35:00,186.66,186.68,186.55,186.56,4500.0,123.5791,123.5924,123.5063,123.5129,4500.0
2014-11-26 15:40:00,186.55,186.67,186.55,186.64,2300.0,123.5063,123.5857,123.5063,123.5659,2300.0
2014-11-26 15:45:00,186.68,186.7,186.59,186.62,8300.0,123.5924,123.6056,123.5328,123.5526,8300.0
2014-11-26 15:50:00,186.61,186.67,186.52,186.53,4300.0,123.546,123.5857,123.4864,123.4931,4300.0
2014-11-26 15:55:00,186.53,186.7,186.53,186.61,18100.0,123.4931,123.6056,123.4931,123.546,18100.0
2014-11-28 09:30:00,187.42,188.54,187.22,188.53,8100.0,124.0823,124.8238,123.9499,124.8172,8100.0
2014-11-28 09:35:00,188.54,189.09,188.37,188.98,6200.0,124.8238,125.1879,124.7112,125.1151,6200.0
2014-11-28 09:40:00,188.84,189.04,188.7,188.93,3300.0,125.0224,125.1548,124.9297,125.082,3300.0
2014-11-28 09:45:00,188.95,189.14,188.95,189.14,6600.0,125.0952,125.221,125.0952,125.221,6600.0
2014-11-28 09:50:00,189.07,189.4,189.07,189.1,3800.0,125.1747,125.3932,125.1747,125.1945,3800.0
2014-11-28 09:55:00,189.24,189.6,189.21,189.51,2200.0,125.2872,125.5256,125.2674,125.466,2200.0
2014-11-28 10:00:00,189.52,189.71,189.36,189.71,2800.0,125.4726,125.5984,125.3667,125.5984,2800.0
2014-11-28 10:05:00,189.77,190.05,189.62,189.85,12200.0,125.6381,125.8235,125.5388,125.6911,12200.0
2014-11-28 10:10:00,189.83,189.85,189.71,189.71,4600.0,125.6778,125.6911,125.5984,125.5984,4600.0
2014-11-28 10:15:00,189.63,189.66,189.42,189.55,5300.0,125.5454,125.5653,125.4064,125.4925,5300.0
2014-11-28 10:20:00,189.49,190.19,189.44,189.91,3400.0,125.4527,125.9162,125.4196,125.7308,3400.0
2014-11-28 10:25:00,189.83,189.83,189.47,189.47,2000.0,125.6778,125.6778,125.4395,125.4395,2000.0
2014-11-28 10:30:00,189.41,189.63,189.3,189.3,16200.0,125.3998,125.5454,125.3269,125.3269,16200.0
2014-11-28 10:35:00,189.3,189.35,189.06,189.23,9600.0,125.3269,125.36,125.1681,125.2806,9600.0
2014-11-28 10:40:00,189.25,189.25,189.08,189.21,4600.0,125.2938,125.2938,125.1813,125.2674,4600.0
2014-11-28 10:45:00,189.2,189.37,189.1,189.17,2900.0,125.2607,125.3733,125.1945,125.2409,2900.0
2014-11-28 10:50:00,189.13,189.13,188.8,188.8,10400.0,125.2144,125.2144,124.9959,124.9959,10400.0
2014-11-28 10:55:00,188.74,188.74,188.49,188.65,9200.0,124.9562,124.9562,124.7907,124.8966,9200.0
2014-11-28 11:00:00,188.65,188.65,188.25,188.34,7900.0,124.8966,124.8966,124.6318,124.6914,7900.0
2014-11-28 11:05:00,188.31,188.31,188.09,188.09,2700.0,124.6715,124.6715,124.5259,124.5259,2700.0
2014-11-28 11:10:00,188.09,188.37,188.02,188.35,4800.0,124.5259,124.7112,124.4795,124.698,4800.0
2014-11-28 11:15:00,188.36,188.66,188.36,188.6,1400.0,124.7046,124.9032,124.7046,124.8635,1400.0
2014-11-28 11:20:00,188.59,188.59,188.53,188.56,800.0,124.8569,124.8569,124.8172,124.837,800.0
2014-11-28 11:25:00,188.66,188.72,188.62,188.65,2300.0,124.9032,124.943,124.8767,124.8966,2300.0
2014-11-28 11:30:00,188.64,188.89,188.64,188.89,1300.0,124.89,125.0555,124.89,125.0555,1300.0
2014-11-28 11:35:00,189.0,189.0,188.89,189.0,1900.0,125.1283,125.1283,125.0555,125.1283,1900.0
2014-11-28 11:40:00,188.96,189.0,188.78,188.86,4000.0,125.1018,125.1283,124.9827,125.0356,4000.0
2014-11-28 11:45:00,188.8,188.94,188.73,188.91,7200.0,124.9959,125.0886,124.9496,125.0687,7200.0
2014-11-28 11:50:00,188.89,189.0,188.88,188.99,4200.0,125.0555,125.1283,125.0489,125.1217,4200.0
2014-11-28 11:55:00,188.97,188.97,188.61,188.62,2300.0,125.1085,125.1085,124.8701,124.8767,2300.0
2014-11-28 12:00:00,188.6,188.6,188.27,188.33,5200.0,124.8635,124.8635,124.645,124.6848,5200.0
2014-11-28 12:05:00,188.31,188.33,188.12,188.16,3200.0,124.6715,124.6848,124.5457,124.5722,3200.0
2014-11-28 12:10:00,188.16,188.17,188.08,188.17,2300.0,124.5722,124.5788,124.5192,124.5788,2300.0
2014-11-28 12:15:00,188.17,188.18,187.99,188.01,4700.0,124.5788,124.5854,124.4597,124.4729,4700.0
2014-11-28 12:20:00,187.95,187.95,187.84,187.84,1300.0,124.4332,124.4332,124.3603,124.3603,1300.0
2014-11-28 12:25:00,187.75,187.88,187.75,187.87,1700.0,124.3008,124.3868,124.3008,124.3802,1700.0
2014-11-28 12:30:00,187.94,187.99,187.88,187.9,6900.0,124.4266,124.4597,124.3868,124.4001,6900.0
2014-11-28 12:35:00,187.92,188.15,187.9,187.9,3800.0,124.4133,124.5656,124.4001,124.4001,3800.0
2014-11-28 12:40:00,187.91,188.11,187.85,188.03,10300.0,124.4067,124.5391,124.367,124.4861,10300.0
2014-11-28 12:45:00,187.99,187.99,187.61,187.61,5500.0,124.4597,124.4597,124.2081,124.2081,5500.0
2014-11-28 12:50:00,187.69,187.77,187.35,187.48,5700.0,124.261,124.314,124.0359,124.122,5700.0
2014-11-28 12:55:00,187.42,187.73,187.38,187.67,18400.0,124.0823,124.2875,124.0558,124.2478,18400.0
2014-12-01 09:30:00,186.97,187.73,186.97,187.49,9100.0,123.7844,124.2875,123.7844,124.1286,9100.0
2014-12-01 09:35:00,187.48,187.57,186.63,186.65,7700.0,124.122,124.1816,123.5593,123.5725,7700.0
2014-12-01 09:40:00,187.04,187.12,186.74,186.74,3700.0,123.8307,123.8837,123.6321,123.6321,3700.0
2014-12-01 09:45:00,186.47,187.11,186.46,186.88,3200.0,123.4533,123.877,123.4467,123.7248,3200.0
2014-12-01 09:50:00,187.03,187.51,187.0,187.06,3700.0,123.8241,124.1419,123.8042,123.8439,3700.0
2014-12-01 09:55:00,186.99,187.06,186.83,186.95,4400.0,123.7976,123.8439,123.6917,123.7711,4400.0
2014-12-01 10:00:00,187.09,187.1,186.77,186.77,8200.0,123.8638,123.8704,123.6519,123.6519,8200.0
2014-12-01 10:05:00,186.81,187.31,186.8,187.2,10400.0,123.6784,124.0095,123.6718,123.9366,10400.0
2014-12-01 10:10:00,187.11,187.54,187.01,187.54,7400.0,123.877,124.1617,123.8108,124.1617,7400.0
2014-12-01 10:15:00,187.46,187.96,187.38,187.92,12000.0,124.1088,124.4398,124.0558,124.4133,12000.0
2014-12-01 10:20:00,187.95,188.11,187.52,187.52,6700.0,124.4332,124.5391,124.1485,124.1485,6700.0
2014-12-01 10:25:00,187.62,187.91,187.51,187.51,5000.0,124.2147,124.4067,124.1419,124.1419,5000.0
2014-12-01 10:30:00,187.53,187.77,187.53,187.75,3500.0,124.1551,124.314,124.1551,124.3008,3500.0
2014-12-01 10:35:00,187.71,187.95,187.66,187.8,5700.0,124.2743,124.4332,124.2412,124.3339,5700.0
2014-12-01 10:40:00,187.78,187.84,187.6,187.75,3200.0,124.3206,124.3603,124.2015,124.3008,3200.0
2014-12-01 10:45:00,187.79,187.94,187.74,187.85,1900.0,124.3272,124.4266,124.2941,124.367,1900.0
2014-12-01 10:50:00,187.78,187.84,187.69,187.72,7100.0,124.3206,124.3603,124.261,124.2809,7100.0
2014-12-01 10:55:00,187.68,187.8,187.52,187.77,3100.0,124.2544,124.3339,124.1485,124.314,3100.0
2014-12-01 11:00:00,187.89,187.95,187.69,187.95,5300.0,124.3934,124.4332,124.261,124.4332,5300.0
2014-12-01 11:05:00,187.85,187.85,187.67,187.72,2600.0,124.367,124.367,124.2478,124.2809,2600.0
2014-12-01 11:10:00,187.68,187.83,187.59,187.67,3000.0,124.2544,124.3537,124.1948,124.2478,3000.0
2014-12-01 11:15:00,187.62,187.91,187.62,187.84,3800.0,124.2147,124.4067,124.2147,124.3603,3800.0
2014-12-01 11:20:00,187.87,187.91,187.72,187.83,5100.0,124.3802,124.4067,124.2809,124.3537,5100.0
2014-12-01 11:25:00,187.76,187.98,187.76,187.98,4300.0,124.3074,124.453,124.3074,124.453,4300.0
2014-12-01 11:30:00,188.0,188.2,187.98,188.1,5900.0,124.4663,124.5987,124.453,124.5325,5900.0
2014-12-01 11:35:00,188.05,188.07,187.9,188.01,1300.0,124.4994,124.5126,124.4001,124.4729,1300.0
2014-12-01 11:40:00,187.99,188.18,187.93,188.06,3700.0,124.4597,124.5854,124.4199,124.506,3700.0
2014-12-01 11:45:00,188.08,188.24,188.08,188.23,800.0,124.5192,124.6252,124.5192,124.6185,800.0
2014-12-01 11:50:00,188.22,188.22,188.04,188.06,1600.0,124.6119,124.6119,124.4928,124.506,1600.0
2014-12-01 11:55:00,187.99,188.12,187.99,188.11,1400.0,124.4597,124.5457,124.4597,124.5391,1400.0
2014-12-01 12:00:00,188.09,188.15,187.96,188.01,2600.0,124.5259,124.5656,124.4398,124.4729,2600.0
2014-12-01 12:05:00,187.99,188.1,187.97,188.0,2100.0,124.4597,124.5325,124.4464,124.4663,2100.0
2014-12-01 12:10:00,187.89,187.92,187.7,187.79,3600.0,124.3934,124.4133,124.2677,124.3272,3600.0
2014-12-01 12:15:00,187.81,187.93,187.67,187.67,6600.0,124.3405,124.4199,124.2478,124.2478,6600.0
2014-12-01 12:20:00,187.7,187.86,187.7,187.8,3700.0,124.2677,124.3736,124.2677,124.3339,3700.0
2014-12-01 12:25:00,187.78,187.88,187.72,187.72,3200.0,124.3206,124.3868,124.2809,124.2809,3200.0
2014-12-01 12:30:00,187.71,187.8,187.69,187.75,2900.0,124.2743,124.3339,124.261,124.3008,2900.0
2014-12-01 12:35:00,187.74,187.78,187.67,187.69,3500.0,124.2941,124.3206,124.2478,124.261,3500.0
2014-12-01 12:40:00,187.73,187.73,187.63,187.7,1200.0,124.2875,124.2875,124.2213,124.2677,1200.0
2014-12-01 12:45:00,187.69,187.69,187.43,187.6,1500.0,124.261,124.261,124.0889,124.2015,1500.0
2014-12-01 12:50:00,187.64,187.71,187.64,187.67,1200.0,124.2279,124.2743,124.2279,124.2478,1200.0
2014-12-01 12:55:00,187.67,187.83,187.67,187.83,2800.0,124.2478,124.3537,124.2478,124.3537,2800.0
2014-12-01 13:00:00,187.75,187.81,187.7,187.73,4100.0,124.3008,124.3405,124.2677,124.2875,4100.0
2014-12-01 13:05:00,187.68,187.68,187.46,187.48,3600.0,124.2544,124.2544,124.1088,124.122,3600.0
2014-12-01 13:10:00,187.45,187.7,187.45,187.65,1300.0,124.1021,124.2677,124.1021,124.2346,1300.0
2014-12-01 13:15:00,187.61,187.62,187.47,187.48,1100.0,124.2081,124.2147,124.1154,124.122,1100.0
2014-12-01 13:20:00,187.37,187.52,187.25,187.52,2400.0,124.0492,124.1485,123.9697,124.1485,2400.0
2014-12-01 13:25:00,187.49,187.55,187.39,187.49,2200.0,124.1286,124.1684,124.0624,124.1286,2200.0
2014-12-01 13:30:00,187.52,187.61,187.46,187.61,1900.0,124.1485,124.2081,124.1088,124.2081,1900.0
2014-12-01 13:35:00,187.63,187.66,187.54,187.65,5100.0,124.2213,124.2412,124.1617,124.2346,5100.0
2014-12-01 13:40:00,187.62,187.65,187.54,187.54,3000.0,124.2147,124.2346,124.1617,124.1617,3000.0
2014-12-01 13:45:00,187.6,187.69,187.58,187.6,1600.0,124.2015,124.261,124.1882,124.2015,1600.0
2014-12-01 13:50:00,187.55,187.55,187.31,187.31,800.0,124.1684,124.1684,124.0095,124.0095,800.0
2014-12-01 13:55:00,187.27,187.46,187.27,187.45,2300.0,123.983,124.1088,123.983,124.1021,2300.0
2014-12-01 14:00:00,187.41,187.47,187.36,187.36,2200.0,124.0757,124.1154,124.0426,124.0426,2200.0
2014-12-01 14:05:00,187.34,187.34,187.08,187.25,2900.0,124.0293,124.0293,123.8572,123.9697,2900.0
2014-12-01 14:10:00,187.18,187.24,187.17,187.24,900.0,123.9234,123.9631,123.9168,123.9631,900.0
2014-12-01 14:15:00,187.13,187.14,187.0,187.04,3900.0,123.8903,123.8969,123.8042,123.8307,3900.0
2014-12-01 14:20:00,187.07,187.17,186.92,186.92,3300.0,123.8506,123.9168,123.7513,123.7513,3300.0
2014-12-01 14:25:00,186.94,187.03,186.86,186.87,2500.0,123.7645,123.8241,123.7115,123.7182,2500.0
2014-12-01 14:30:00,186.92,187.01,186.81,186.98,5100.0,123.7513,123.8108,123.6784,123.791,5100.0
2014-12-01 14:35:00,187.0,187.01,186.8,187.0,2700.0,123.8042,123.8108,123.6718,123.8042,2700.0
2014-12-01 14:40:00,186.95,186.96,186.64,186.71,3000.0,123.7711,123.7777,123.5659,123.6122,3000.0
2014-12-01 14:45:00,186.73,186.73,186.57,186.68,2300.0,123.6255,123.6255,123.5195,123.5924,2300.0
2014-12-01 14:50:00,186.71,186.73,186.51,186.65,2300.0,123.6122,123.6255,123.4798,123.5725,2300.0
2014-12-01 14:55:00,186.66,186.71,186.66,186.71,4400.0,123.5791,123.6122,123.5791,123.6122,4400.0
2014-12-01 15:00:00,186.7,186.76,186.66,186.69,5500.0,123.6056,123.6453,123.5791,123.599,5500.0
2014-12-01 15:05:00,186.64,186.75,186.64,186.71,1800.0,123.5659,123.6387,123.5659,123.6122,1800.0
2014-12-01 15:10:00,186.69,186.76,186.63,186.74,3700.0,123.599,123.6453,123.5593,123.6321,3700.0
2014-12-01 15:15:00,186.71,186.84,186.66,186.78,8000.0,123.6122,123.6983,123.5791,123.6586,8000.0
2014-12-01 15:20:00,186.78,186.79,186.6,186.77,5100.0,123.6586,123.6652,123.5394,123.6519,5100.0
2014-12-01 15:25:00,186.79,186.81,186.63,186.69,3800.0,123.6652,123.6784,123.5593,123.599,3800.0
2014-12-01 15:30:00,186.64,186.65,186.41,186.49,5500.0,123.5659,123.5725,123.4136,123.4666,5500.0
2014-12-01 15:35:00,186.47,186.53,186.31,186.38,7300.0,123.4533,123.4931,123.3474,123.3937,7300.0
2014-12-01 15:40:00,186.4,186.46,186.19,186.21,5800.0,123.407,123.4467,123.268,123.2812,5800.0
2014-12-01 15:45:00,186.18,186.23,186.01,186.16,16800.0,123.2613,123.2944,123.1488,123.2481,16800.0
2014-12-01 15:50:00,186.16,186.16,185.96,185.98,22200.0,123.2481,123.2481,123.1157,123.1289,22200.0
2014-12-01 15:55:00,185.99,186.36,185.97,186.19,58400.0,123.1355,123.3805,123.1223,123.268,58400.0
2014-12-02 09:30:00,186.56,186.56,185.11,185.79,16700.0,123.5129,123.5129,122.5529,123.0031,16700.0
2014-12-02 09:35:00,186.22,186.29,186.01,186.01,2000.0,123.2878,123.3342,123.1488,123.1488,2000.0
2014-12-02 09:40:00,186.2,186.21,185.62,185.62,2600.0,123.2746,123.2812,122.8906,122.8906,2600.0
2014-12-02 09:45:00,185.6,185.67,185.36,185.36,3100.0,122.8773,122.9237,122.7185,122.7185,3100.0
2014-12-02 09:50:00,185.33,185.53,185.28,185.46,7100.0,122.6986,122.831,122.6655,122.7847,7100.0
2014-12-02 09:55:00,185.47,185.64,185.4,185.45,4700.0,122.7913,122.9038,122.7449,122.778,4700.0
2014-12-02 10:00:00,185.48,185.67,185.46,185.59,4200.0,122.7979,122.9237,122.7847,122.8707,4200.0
2014-12-02 10:05:00,185.57,185.7,185.44,185.57,3200.0,122.8575,122.9435,122.7714,122.8575,3200.0
2014-12-02 10:10:00,185.52,185.55,185.42,185.46,3600.0,122.8244,122.8442,122.7582,122.7847,3600.0
2014-12-02 10:15:00,185.48,185.73,185.48,185.71,2400.0,122.7979,122.9634,122.7979,122.9502,2400.0
2014-12-02 10:20:00,185.77,186.02,185.77,185.99,2900.0,122.9899,123.1554,122.9899,123.1355,2900.0
2014-12-02 10:25:00,186.1,186.23,186.1,186.21,1700.0,123.2084,123.2944,123.2084,123.2812,1700.0
2014-12-02 10:30:00,186.14,186.15,185.95,185.95,2600.0,123.2349,123.2415,123.1091,123.1091,2600.0
2014-12-02 10:35:00,186.01,186.02,185.7,185.9,4200.0,123.1488,123.1554,122.9435,123.076,4200.0
2014-12-02 10:40:00,185.9,185.96,185.83,185.96,3100.0,123.076,123.1157,123.0296,123.1157,3100.0
2014-12-02 10:45:00,185.97,186.01,185.81,185.81,2500.0,123.1223,123.1488,123.0164,123.0164,2500.0
2014-12-02 10:50:00,185.79,185.79,185.62,185.62,4500.0,123.0031,123.0031,122.8906,122.8906,4500.0
2014-12-02 10:55:00,185.64,185.64,185.49,185.49,1600.0,122.9038,122.9038,122.8045,122.8045,1600.0
2014-12-02 11:00:00,185.51,185.78,185.48,185.75,5800.0,122.8178,122.9965,122.7979,122.9767,5800.0
2014-12-02 11:05:00,185.77,185.88,185.75,185.81,5700.0,122.9899,123.0627,122.9767,123.0164,5700.0
2014-12-02 11:10:00,185.84,186.03,185.81,186.03,2400.0,123.0362,123.162,123.0164,123.162,2400.0
2014-12-02 11:15:00,186.06,186.1,186.01,186.04,6400.0,123.1819,123.2084,123.1488,123.1686,6400.0
2014-12-02 11:20:00,186.04,186.11,185.98,186.06,5200.0,123.1686,123.215,123.1289,123.1819,5200.0
2014-12-02 11:25:00,186.03,186.07,185.91,186.06,12200.0,123.162,123.1885,123.0826,123.1819,12200.0
2014-12-02 11:30:00,186.07,186.24,186.07,186.24,1700.0,123.1885,123.3011,123.1885,123.3011,1700.0
2014-12-02 11:35:00,186.26,186.26,185.97,186.06,4900.0,123.3143,123.3143,123.1223,123.1819,4900.0
2014-12-02 11:40:00,186.05,186.05,185.84,185.9,5500.0,123.1753,123.1753,123.0362,123.076,5500.0
2014-12-02 11:45:00,185.92,186.0,185.8,185.85,2600.0,123.0892,123.1422,123.0098,123.0429,2600.0
2014-12-02 11:50:00,185.86,185.99,185.79,185.79,1500.0,123.0495,123.1355,123.0031,123.0031,1500.0
2014-12-02 11:55:00,185.92,186.05,185.92,185.98,1900.0,123.0892,123.1753,123.0892,123.1289,1900.0
2014-12-02 12:00:00,186.02,186.02,185.91,185.91,2300.0,123.1554,123.1554,123.0826,123.0826,2300.0
2014-12-02 12:05:00,185.99,186.05,185.96,185.99,2200.0,123.1355,123.1753,123.1157,123.1355,2200.0
2014-12-02 12:10:00,186.03,186.06,185.97,186.0,4800.0,123.162,123.1819,123.1223,123.1422,4800.0
2014-12-02 12:15:00,185.98,186.01,185.78,185.78,1800.0,123.1289,123.1488,122.9965,122.9965,1800.0
2014-12-02 12:20:00,185.83,185.95,185.75,185.78,7300.0,123.0296,123.1091,122.9767,122.9965,7300.0
2014-12-02 12:25:00,185.76,185.76,185.49,185.49,21100.0,122.9833,122.9833,122.8045,122.8045,21100.0
2014-12-02 12:30:00,185.48,185.61,185.48,185.49,9200.0,122.7979,122.884,122.7979,122.8045,9200.0
2014-12-02 12:35:00,185.51,185.83,185.51,185.83,3800.0,122.8178,123.0296,122.8178,123.0296,3800.0
2014-12-02 12:40:00,185.79,185.88,185.73,185.74,6000.0,123.0031,123.0627,122.9634,122.97,6000.0
2014-12-02 12:45:00,185.78,186.0,185.77,186.0,6900.0,122.9965,123.1422,122.9899,123.1422,6900.0
2014-12-02 12:50:00,185.97,186.0,185.9,185.95,2100.0,123.1223,123.1422,123.076,123.1091,2100.0
2014-12-02 12:55:00,185.92,185.97,185.91,185.97,1300.0,123.0892,123.1223,123.0826,123.1223,1300.0
2014-12-02 13:00:00,185.98,186.07,185.97,186.07,4100.0,123.1289,123.1885,123.1223,123.1885,4100.0
2014-12-02 13:05:00,186.05,186.1,185.98,186.07,4200.0,123.1753,123.2084,123.1289,123.1885,4200.0
2014-12-02 13:10:00,186.04,186.08,186.02,186.04,2000.0,123.1686,123.1951,123.1554,123.1686,2000.0
2014-12-02 13:15:00,186.02,186.1,185.95,185.98,4600.0,123.1554,123.2084,123.1091,123.1289,4600.0
2014-12-02 13:20:00,185.95,185.95,185.9,185.92,900.0,123.1091,123.1091,123.076,123.0892,900.0
2014-12-02 13:25:00,185.95,186.08,185.95,186.07,1700.0,123.1091,123.1951,123.1091,123.1885,1700.0
2014-12-02 13:30:00,186.07,186.11,186.0,186.01,3500.0,123.1885,123.215,123.1422,123.1488,3500.0
2014-12-02 13:35:00,186.0,186.0,185.9,185.95,3200.0,123.1422,123.1422,123.076,123.1091,3200.0
2014-12-02 13:40:00,185.91,185.91,185.86,185.88,1400.0,123.0826,123.0826,123.0495,123.0627,1400.0
2014-12-02 13:45:00,185.86,185.98,185.85,185.98,4400.0,123.0495,123.1289,123.0429,123.1289,4400.0
2014-12-02 13:50:00,186.01,186.1,186.0,186.03,4100.0,123.1488,123.2084,123.1422,123.162,4100.0
2014-12-02 13:55:00,186.06,186.11,185.98,185.98,7200.0,123.1819,123.215,123.1289,123.1289,7200.0
2014-12-02 14:00:00,185.96,186.14,185.93,186.07,13900.0,123.1157,123.2349,123.0958,123.1885,13900.0
2014-12-02 14:05:00,186.1,186.1,186.0,186.07,4800.0,123.2084,123.2084,123.1422,123.1885,4800.0
2014-12-02 14:10:00,186.07,186.15,185.99,186.1,18400.0,123.1885,123.2415,123.1355,123.2084,18400.0
2014-12-02 14:15:00,186.08,186.22,186.08,186.19,2700.0,123.1951,123.2878,123.1951,123.268,2700.0
2014-12-02 14:20:00,186.19,186.28,186.07,186.2,4600.0,123.268,123.3275,123.1885,123.2746,4600.0
2014-12-02 14:25:00,186.17,186.17,185.99,186.02,13600.0,123.2547,123.2547,123.1355,123.1554,13600.0
2014-12-02 14:30:00,186.04,186.06,186.0,186.04,3600.0,123.1686,123.1819,123.1422,123.1686,3600.0
2014-12-02 14:35:00,186.02,186.02,185.97,186.0,3400.0,123.1554,123.1554,123.1223,123.1422,3400.0
2014-12-02 14:40:00,186.02,186.05,186.0,186.0,6000.0,123.1554,123.1753,123.1422,123.1422,6000.0
2014-12-02 14:45:00,186.1,186.27,186.08,186.27,8800.0,123.2084,123.3209,123.1951,123.3209,8800.0
2014-12-02 14:50:00,186.24,186.32,186.2,186.29,4000.0,123.3011,123.354,123.2746,123.3342,4000.0
2014-12-02 14:55:00,186.28,186.29,186.21,186.24,2900.0,123.3275,123.3342,123.2812,123.3011,2900.0
2014-12-02 15:00:00,186.28,186.28,186.15,186.25,2700.0,123.3275,123.3275,123.2415,123.3077,2700.0
2014-12-02 15:05:00,186.25,186.28,186.12,186.21,6400.0,123.3077,123.3275,123.2216,123.2812,6400.0
2014-12-02 15:10:00,186.23,186.28,186.17,186.17,4000.0,123.2944,123.3275,123.2547,123.2547,4000.0
2014-12-02 15:15:00,186.18,186.22,186.09,186.2,13500.0,123.2613,123.2878,123.2018,123.2746,13500.0
2014-12-02 15:20:00,186.18,186.31,186.15,186.3,4500.0,123.2613,123.3474,123.2415,123.3408,4500.0
2014-12-02 15:25:00,186.3,186.31,186.24,186.31,3200.0,123.3408,123.3474,123.3011,123.3474,3200.0
2014-12-02 15:30:00,186.31,186.33,186.2,186.21,6900.0,123.3474,123.3606,123.2746,123.2812,6900.0
2014-12-02 15:35:00,186.23,186.23,186.09,186.15,5000.0,123.2944,123.2944,123.2018,123.2415,5000.0
2014-12-02 15:40:00,186.14,186.16,185.9,185.96,5400.0,123.2349,123.2481,123.076,123.1157,5400.0
2014-12-02 15:45:00,185.96,186.12,185.96,186.05,8900.0,123.1157,123.2216,123.1157,123.1753,8900.0
2014-12-02 15:50:00,186.02,186.04,185.97,185.99,13400.0,123.1554,123.1686,123.1223,123.1355,13400.0
2014-12-02 15:55:00,186.0,186.01,185.7,185.9,36600.0,123.1422,123.1488,122.9435,123.076,36600.0
2014-12-03 09:30:00,185.89,186.47,185.03,186.01,5200.0,123.0693,123.4533,122.5,123.1488,5200.0
2014-12-03 09:35:00,186.02,186.43,185.27,185.49,4900.0,123.1554,123.4268,122.6589,122.8045,4900.0
2014-12-03 09:40:00,185.4,185.45,184.85,184.88,4100.0,122.7449,122.778,122.3808,122.4007,4100.0
2014-12-03 09:45:00,184.74,185.37,184.74,185.37,3600.0,122.308,122.7251,122.308,122.7251,3600.0
2014-12-03 09:50:00,185.39,185.53,185.3,185.34,3700.0,122.7383,122.831,122.6787,122.7052,3700.0
2014-12-03 09:55:00,185.3,185.3,185.04,185.13,800.0,122.6787,122.6787,122.5066,122.5662,800.0
2014-12-03 10:00:00,185.14,185.39,185.1,185.21,7100.0,122.5728,122.7383,122.5463,122.6191,7100.0
2014-12-03 10:05:00,185.27,185.55,185.2,185.55,6300.0,122.6589,122.8442,122.6125,122.8442,6300.0
2014-12-03 10:10:00,185.55,185.6,185.38,185.47,8700.0,122.8442,122.8773,122.7317,122.7913,8700.0
2014-12-03 10:15:00,185.4,185.74,185.13,185.54,14800.0,122.7449,122.97,122.5662,122.8376,14800.0
2014-12-03 10:20:00,185.55,185.75,185.55,185.74,1800.0,122.8442,122.9767,122.8442,122.97,1800.0
2014-12-03 10:25:00,185.77,185.8,185.51,185.66,4800.0,122.9899,123.0098,122.8178,122.9171,4800.0
2014-12-03 10:30:00,185.7,186.02,185.69,186.02,1800.0,122.9435,123.1554,122.9369,123.1554,1800.0
2014-12-03 10:35:00,185.92,186.18,185.88,185.88,2400.0,123.0892,123.2613,123.0627,123.0627,2400.0
2014-12-03 10:40:00,185.88,186.18,185.88,186.18,1100.0,123.0627,123.2613,123.0627,123.2613,1100.0
2014-12-03 10:45:00,186.21,186.34,186.17,186.22,3200.0,123.2812,123.3673,123.2547,123.2878,3200.0
2014-12-03 10:50:00,186.22,186.22,186.01,186.01,900.0,123.2878,123.2878,123.1488,123.1488,900.0
2014-12-03 10:55:00,186.09,186.32,186.08,186.31,2300.0,123.2018,123.354,123.1951,123.3474,2300.0
2014-12-03 11:00:00,186.34,186.37,186.18,186.18,1700.0,123.3673,123.3871,123.2613,123.2613,1700.0
2014-12-03 11:05:00,186.18,186.29,186.08,186.11,1900.0,123.2613,123.3342,123.1951,123.215,1900.0
2014-12-03 11:10:00,186.06,186.09,185.71,185.71,2500.0,123.1819,123.2018,122.9502,122.9502,2500.0
2014-12-03 11:15:00,185.73,186.15,185.73,186.04,2200.0,122.9634,123.2415,122.9634,123.1686,2200.0
2014-12-03 11:20:00,186.08,186.16,185.95,186.16,2700.0,123.1951,123.2481,123.1091,123.2481,2700.0
2014-12-03 11:25:00,186.07,186.15,185.91,185.97,1800.0,123.1885,123.2415,123.0826,123.1223,1800.0
2014-12-03 11:30:00,186.03,186.16,185.98,186.11,2000.0,123.162,123.2481,123.1289,123.215,2000.0
2014-12-03 11:35:00,186.11,186.23,186.11,186.19,2400.0,123.215,123.2944,123.215,123.268,2400.0
2014-12-03 11:40:00,186.09,186.11,185.9,185.98,2000.0,123.2018,123.215,123.076,123.1289,2000.0
2014-12-03 11:45:00,185.91,186.02,185.91,185.97,1300.0,123.0826,123.1554,123.0826,123.1223,1300.0
2014-12-03 11:50:00,185.89,185.9,185.76,185.77,1400.0,123.0693,123.076,122.9833,122.9899,1400.0
2014-12-03 11:55:00,185.8,185.9,185.79,185.89,1600.0,123.0098,123.076,123.0031,123.0693,1600.0
2014-12-03 12:00:00,185.94,185.99,185.77,185.77,4400.0,123.1024,123.1355,122.9899,122.9899,4400.0
2014-12-03 12:05:00,185.83,185.83,185.72,185.79,3500.0,123.0296,123.0296,122.9568,123.0031,3500.0
2014-12-03 12:10:00,185.76,185.93,185.76,185.93,2100.0,122.9833,123.0958,122.9833,123.0958,2100.0
2014-12-03 12:15:00,185.89,185.89,185.86,185.86,400.0,123.0693,123.0693,123.0495,123.0495,400.0
2014-12-03 12:20:00,185.9,185.95,185.89,185.95,1200.0,123.076,123.1091,123.0693,123.1091,1200.0
2014-12-03 12:25:00,185.93,185.98,185.87,185.95,3600.0,123.0958,123.1289,123.0561,123.1091,3600.0
2014-12-03 12:30:00,185.9,186.14,185.9,186.07,2700.0,123.076,123.2349,123.076,123.1885,2700.0
2014-12-03 12:35:00,186.09,186.2,186.07,186.11,2400.0,123.2018,123.2746,123.1885,123.215,2400.0
2014-12-03 12:40:00,185.98,186.06,185.97,185.97,1200.0,123.1289,123.1819,123.1223,123.1223,1200.0
2014-12-03 12:45:00,185.95,186.06,185.95,186.06,400.0,123.1091,123.1819,123.1091,123.1819,400.0
2014-12-03 12:50:00,186.07,186.3,186.06,186.3,4200.0,123.1885,123.3408,123.1819,123.3408,4200.0
2014-12-03 12:55:00,186.23,186.3,186.16,186.16,2100.0,123.2944,123.3408,123.2481,123.2481,2100.0
2014-12-03 13:00:00,186.14,186.21,186.12,186.13,2300.0,123.2349,123.2812,123.2216,123.2282,2300.0
2014-12-03 13:05:00,186.09,186.29,186.09,186.17,6300.0,123.2018,123.3342,123.2018,123.2547,6300.0
2014-12-03 13:10:00,186.15,186.17,186.14,186.16,2300.0,123.2415,123.2547,123.2349,123.2481,2300.0
2014-12-03 13:15:00,186.15,186.25,186.15,186.15,3500.0,123.2415,123.3077,123.2415,123.2415,3500.0
2014-12-03 13:20:00,186.11,186.18,186.09,186.15,8000.0,123.215,123.2613,123.2018,123.2415,8000.0
2014-12-03 13:25:00,186.16,186.24,186.07,186.07,2300.0,123.2481,123.3011,123.1885,123.1885,2300.0
2014-12-03 13:30:00,186.06,186.12,186.02,186.05,2000.0,123.1819,123.2216,123.1554,123.1753,2000.0
2014-12-03 13:35:00,186.05,186.18,186.02,186.18,3200.0,123.1753,123.2613,123.1554,123.2613,3200.0
2014-12-03 13:40:00,186.17,186.49,186.17,186.38,3200.0,123.2547,123.4666,123.2547,123.3937,3200.0
2014-12-03 13:45:00,186.39,186.39,186.23,186.23,800.0,123.4004,123.4004,123.2944,123.2944,800.0
2014-12-03 13:50:00,186.22,186.56,186.22,186.56,20200.0,123.2878,123.5129,123.2878,123.5129,20200.0
2014-12-03 13:55:00,186.51,186.6,186.51,186.6,1100.0,123.4798,123.5394,123.4798,123.5394,1100.0
2014-12-03 14:00:00,186.53,186.61,186.44,186.61,1400.0,123.4931,123.546,123.4335,123.546,1400.0
2014-12-03 14:05:00,186.64,186.7,186.41,186.41,1700.0,123.5659,123.6056,123.4136,123.4136,1700.0
2014-12-03 14:10:00,186.42,186.63,186.42,186.63,1500.0,123.4202,123.5593,123.4202,123.5593,1500.0
2014-12-03 14:15:00,186.59,186.62,186.55,186.55,1800.0,123.5328,123.5526,123.5063,123.5063,1800.0
2014-12-03 14:20:00,186.56,186.56,186.41,186.47,2500.0,123.5129,123.5129,123.4136,123.4533,2500.0
2014-12-03 14:25:00,186.44,186.55,186.36,186.41,3300.0,123.4335,123.5063,123.3805,123.4136,3300.0
2014-12-03 14:30:00,186.4,186.59,186.4,186.53,2800.0,123.407,123.5328,123.407,123.4931,2800.0
2014-12-03 14:35:00,186.49,186.53,186.35,186.51,2400.0,123.4666,123.4931,123.3739,123.4798,2400.0
2014-12-03 14:40:00,186.54,186.61,186.54,186.61,1900.0,123.4997,123.546,123.4997,123.546,1900.0
2014-12-03 14:45:00,186.71,186.71,186.46,186.46,1700.0,123.6122,123.6122,123.4467,123.4467,1700.0
2014-12-03 14:50:00,186.46,186.46,186.18,186.18,1200.0,123.4467,123.4467,123.2613,123.2613,1200.0
2014-12-03 14:55:00,186.17,186.38,186.17,186.31,3800.0,123.2547,123.3937,123.2547,123.3474,3800.0
2014-12-03 15:00:00,186.22,186.22,186.08,186.17,1700.0,123.2878,123.2878,123.1951,123.2547,1700.0
2014-12-03 15:05:00,186.18,186.19,186.0,186.07,3500.0,123.2613,123.268,123.1422,123.1885,3500.0
2014-12-03 15:10:00,186.04,186.27,186.04,186.12,2800.0,123.1686,123.3209,123.1686,123.2216,2800.0
2014-12-03 15:15:00,186.13,186.22,186.05,186.14,4900.0,123.2282,123.2878,123.1753,123.2349,4900.0
2014-12-03 15:20:00,186.11,186.27,186.09,186.12,5400.0,123.215,123.3209,123.2018,123.2216,5400.0
2014-12-03 15:25:00,186.06,186.52,186.06,186.46,6000.0,123.1819,123.4864,123.1819,123.4467,6000.0
2014-12-03 15:30:00,186.51,186.6,186.32,186.35,7800.0,123.4798,123.5394,123.354,123.3739,7800.0
2014-12-03 15:35:00,186.37,186.46,186.34,186.39,5000.0,123.3871,123.4467,123.3673,123.4004,5000.0
2014-12-03 15:40:00,186.41,186.58,186.38,186.54,5900.0,123.4136,123.5262,123.3937,123.4997,5900.0
2014-12-03 15:45:00,186.53,186.54,186.13,186.21,18200.0,123.4931,123.4997,123.2282,123.2812,18200.0
2014-12-03 15:50:00,186.22,186.23,186.1,186.11,9100.0,123.2878,123.2944,123.2084,123.215,9100.0
2014-12-03 15:55:00,186.11,186.2,186.07,186.13,23900.0,123.215,123.2746,123.1885,123.2282,23900.0
2014-12-04 09:30:00,184.89,185.03,184.14,184.96,12300.0,122.4073,122.5,121.9107,122.4536,12300.0
2014-12-04 09:35:00,184.8,185.43,184.79,185.41,1500.0,122.3477,122.7648,122.3411,122.7516,1500.0
2014-12-04 09:40:00,185.4,185.43,184.82,184.82,13900.0,122.7449,122.7648,122.3609,122.3609,13900.0
2014-12-04 09:45:00,184.91,185.24,184.82,185.24,6200.0,122.4205,122.639,122.3609,122.639,6200.0
2014-12-04 09:50:00,185.24,185.39,185.17,185.19,3700.0,122.639,122.7383,122.5927,122.6059,3700.0
2014-12-04 09:55:00,185.21,185.21,184.76,184.76,5600.0,122.6191,122.6191,122.3212,122.3212,5600.0
2014-12-04 10:00:00,184.68,184.8,184.48,184.61,4400.0,122.2683,122.3477,122.1358,122.2219,4400.0
2014-12-04 10:05:00,184.62,185.06,184.55,185.06,3400.0,122.2285,122.5198,122.1822,122.5198,3400.0
2014-12-04 10:10:00,184.96,185.3,184.96,185.18,2600.0,122.4536,122.6787,122.4536,122.5993,2600.0
2014-12-04 10:15:00,185.3,185.35,185.07,185.09,2000.0,122.6787,122.7118,122.5265,122.5397,2000.0
2014-12-04 10:20:00,185.07,185.14,184.85,184.85,3900.0,122.5265,122.5728,122.3808,122.3808,3900.0
2014-12-04 10:25:00,184.84,184.84,184.69,184.69,4100.0,122.3742,122.3742,122.2749,122.2749,4100.0
2014-12-04 10:30:00,184.7,184.7,184.41,184.42,8900.0,122.2815,122.2815,122.0895,122.0961,8900.0
2014-12-04 10:35:00,184.4,184.42,184.18,184.22,3900.0,122.0829,122.0961,121.9372,121.9637,3900.0
2014-12-04 10:40:00,184.22,184.39,184.22,184.39,1700.0,121.9637,122.0763,121.9637,122.0763,1700.0
2014-12-04 10:45:00,184.39,184.44,184.23,184.25,4800.0,122.0763,122.1094,121.9703,121.9836,4800.0
2014-12-04 10:50:00,184.25,184.41,184.25,184.41,2600.0,121.9836,122.0895,121.9836,122.0895,2600.0
2014-12-04 10:55:00,184.46,184.62,184.46,184.61,2200.0,122.1226,122.2285,122.1226,122.2219,2200.0
2014-12-04 11:00:00,184.61,184.61,184.47,184.48,3100.0,122.2219,122.2219,122.1292,122.1358,3100.0
2014-12-04 11:05:00,184.48,184.6,184.48,184.57,1900.0,122.1358,122.2153,122.1358,122.1954,1900.0
2014-12-04 11:10:00,184.59,184.59,184.38,184.45,3900.0,122.2087,122.2087,122.0696,122.116,3900.0
2014-12-04 11:15:00,184.42,184.42,184.25,184.25,4200.0,122.0961,122.0961,121.9836,121.9836,4200.0
2014-12-04 11:20:00,184.19,184.32,184.19,184.21,3600.0,121.9438,122.0299,121.9438,121.9571,3600.0
2014-12-04 11:25:00,184.29,184.39,184.29,184.3,1200.0,122.0101,122.0763,122.0101,122.0167,1200.0
2014-12-04 11:30:00,184.29,184.29,183.91,183.96,3800.0,122.0101,122.0101,121.7585,121.7916,3800.0
2014-12-04 11:35:00,184.0,184.21,184.0,184.19,3400.0,121.8181,121.9571,121.8181,121.9438,3400.0
2014-12-04 11:40:00,184.23,184.37,184.2,184.28,6800.0,121.9703,122.063,121.9505,122.0034,6800.0
2014-12-04 11:45:00,184.33,184.46,184.33,184.37,1400.0,122.0365,122.1226,122.0365,122.063,1400.0
2014-12-04 11:50:00,184.38,184.44,184.35,184.42,4800.0,122.0696,122.1094,122.0498,122.0961,4800.0
2014-12-04 11:55:00,184.45,184.63,184.45,184.62,2800.0,122.116,122.2352,122.116,122.2285,2800.0
2014-12-04 12:00:00,184.69,184.82,184.64,184.81,6600.0,122.2749,122.3609,122.2418,122.3543,6600.0
2014-12-04 12:05:00,184.92,185.12,184.91,185.09,4000.0,122.4271,122.5596,122.4205,122.5397,4000.0
2014-12-04 12:10:00,185.05,185.27,185.0,185.27,2200.0,122.5132,122.6589,122.4801,122.6589,2200.0
2014-12-04 12:15:00,185.22,185.27,184.99,185.0,4100.0,122.6258,122.6589,122.4735,122.4801,4100.0
2014-12-04 12:20:00,185.0,185.0,184.85,184.97,1700.0,122.4801,122.4801,122.3808,122.4602,1700.0
2014-12-04 12:25:00,185.0,185.03,184.92,184.92,2700.0,122.4801,122.5,122.4271,122.4271,2700.0
2014-12-04 12:30:00,184.93,185.35,184.93,185.26,7000.0,122.4338,122.7118,122.4338,122.6522,7000.0
2014-12-04 12:35:00,185.17,185.29,185.06,185.26,4300.0,122.5927,122.6721,122.5198,122.6522,4300.0
2014-12-04 12:40:00,185.29,185.35,185.2,185.22,2200.0,122.6721,122.7118,122.6125,122.6258,2200.0
2014-12-04 12:45:00,185.26,185.37,185.26,185.33,1300.0,122.6522,122.7251,122.6522,122.6986,1300.0
2014-12-04 12:50:00,185.24,185.27,184.95,185.01,1900.0,122.639,122.6589,122.447,122.4867,1900.0
2014-12-04 12:55:00,184.99,185.04,184.84,184.97,1700.0,122.4735,122.5066,122.3742,122.4602,1700.0
2014-12-04 13:00:00,184.99,185.03,184.8,184.85,2100.0,122.4735,122.5,122.3477,122.3808,2100.0
2014-12-04 13:05:00,184.81,184.97,184.76,184.76,2000.0,122.3543,122.4602,122.3212,122.3212,2000.0
2014-12-04 13:10:00,184.75,184.86,184.72,184.86,1600.0,122.3146,122.3874,122.2947,122.3874,1600.0
2014-12-04 13:15:00,184.88,184.95,184.88,184.95,1100.0,122.4007,122.447,122.4007,122.447,1100.0
2014-12-04 13:20:00,184.94,184.96,184.89,184.96,2200.0,122.4404,122.4536,122.4073,122.4536,2200.0
2014-12-04 13:25:00,184.9,184.97,184.85,184.86,3300.0,122.4139,122.4602,122.3808,122.3874,3300.0
2014-12-04 13:30:00,184.78,184.94,184.78,184.94,1600.0,122.3345,122.4404,122.3345,122.4404,1600.0
2014-12-04 13:35:00,184.98,185.12,184.98,185.1,2600.0,122.4669,122.5596,122.4669,122.5463,2600.0
2014-12-04 13:40:00,185.07,185.14,185.03,185.03,1300.0,122.5265,122.5728,122.5,122.5,1300.0
2014-12-04 13:45:00,185.06,185.07,184.89,185.03,1900.0,122.5198,122.5265,122.4073,122.5,1900.0
2014-12-04 13:50:00,185.05,185.25,185.05,185.19,2300.0,122.5132,122.6456,122.5132,122.6059,2300.0
2014-12-04 13:55:00,185.18,185.24,185.04,185.22,3800.0,122.5993,122.639,122.5066,122.6258,3800.0
2014-12-04 14:00:00,185.21,185.24,185.13,185.16,1900.0,122.6191,122.639,122.5662,122.586,1900.0
2014-12-04 14:05:00,185.19,185.29,185.18,185.22,2000.0,122.6059,122.6721,122.5993,122.6258,2000.0
2014-12-04 14:10:00,185.22,185.33,185.21,185.33,4200.0,122.6258,122.6986,122.6191,122.6986,4200.0
2014-12-04 14:15:00,185.34,185.39,185.23,185.23,1700.0,122.7052,122.7383,122.6324,122.6324,1700.0
2014-12-04 14:20:00,185.23,185.39,185.23,185.39,2100.0,122.6324,122.7383,122.6324,122.7383,2100.0
2014-12-04 14:25:00,185.4,185.4,185.25,185.26,4200.0,122.7449,122.7449,122.6456,122.6522,4200.0
2014-12-04 14:30:00,185.27,185.28,185.09,185.18,3400.0,122.6589,122.6655,122.5397,122.5993,3400.0
2014-12-04 14:35:00,185.13,185.13,184.83,184.93,4000.0,122.5662,122.5662,122.3676,122.4338,4000.0
2014-12-04 14:40:00,184.96,184.99,184.91,184.99,3400.0,122.4536,122.4735,122.4205,122.4735,3400.0
2014-12-04 14:45:00,185.0,185.17,184.98,185.17,2300.0,122.4801,122.5927,122.4669,122.5927,2300.0
2014-12-04 14:50:00,185.18,185.25,185.12,185.25,4600.0,122.5993,122.6456,122.5596,122.6456,4600.0
2014-12-04 14:55:00,185.28,185.3,185.09,185.09,9500.0,122.6655,122.6787,122.5397,122.5397,9500.0
2014-12-04 15:00:00,185.08,185.43,185.07,185.4,5100.0,122.5331,122.7648,122.5265,122.7449,5100.0
2014-12-04 15:05:00,185.5,185.57,185.38,185.5,4100.0,122.8111,122.8575,122.7317,122.8111,4100.0
2014-12-04 15:10:00,185.61,185.73,185.56,185.72,1400.0,122.884,122.9634,122.8509,122.9568,1400.0
2014-12-04 15:15:00,185.73,185.76,185.58,185.62,4100.0,122.9634,122.9833,122.8641,122.8906,4100.0
2014-12-04 15:20:00,185.64,185.7,185.5,185.52,9400.0,122.9038,122.9435,122.8111,122.8244,9400.0
2014-12-04 15:25:00,185.52,185.71,185.51,185.64,3600.0,122.8244,122.9502,122.8178,122.9038,3600.0
2014-12-04 15:30:00,185.67,185.74,185.52,185.72,5900.0,122.9237,122.97,122.8244,122.9568,5900.0
2014-12-04 15:35:00,185.72,185.77,185.57,185.6,6000.0,122.9568,122.9899,122.8575,122.8773,6000.0
2014-12-04 15:40:00,185.6,186.0,185.59,186.0,6100.0,122.8773,123.1422,122.8707,123.1422,6100.0
2014-12-04 15:45:00,185.93,185.93,185.56,185.6,9400.0,123.0958,123.0958,122.8509,122.8773,9400.0
2014-12-04 15:50:00,185.63,185.69,185.48,185.54,10800.0,122.8972,122.9369,122.7979,122.8376,10800.0
2014-12-04 15:55:00,185.54,185.62,185.37,185.59,36100.0,122.8376,122.8906,122.7251,122.8707,36100.0
2014-12-05 09:30:00,185.01,185.45,184.6,185.45,19300.0,122.4867,122.778,122.2153,122.778,19300.0
2014-12-05 09:35:00,185.37,185.37,185.37,185.37,200.0,122.7251,122.7251,122.7251,122.7251,200.0
2014-12-05 09:40:00,185.35,185.35,184.99,184.99,3200.0,122.7118,122.7118,122.4735,122.4735,3200.0
2014-12-05 09:45:00,184.99,184.99,184.56,184.77,3800.0,122.4735,122.4735,122.1888,122.3278,3800.0
2014-12-05 09:50:00,184.82,184.87,184.5,184.72,2400.0,122.3609,122.394,122.1491,122.2947,2400.0
2014-12-05 09:55:00,184.55,184.55,184.21,184.26,3600.0,122.1822,122.1822,121.9571,121.9902,3600.0
2014-12-05 10:00:00,184.25,184.25,183.73,183.73,3100.0,121.9836,121.9836,121.6393,121.6393,3100.0
2014-12-05 10:05:00,183.71,184.0,183.41,183.97,7100.0,121.6261,121.8181,121.4274,121.7982,7100.0
2014-12-05 10:10:00,183.97,184.16,183.91,184.15,3400.0,121.7982,121.924,121.7585,121.9174,3400.0
2014-12-05 10:15:00,184.01,184.34,183.9,184.34,3900.0,121.8247,122.0432,121.7519,122.0432,3900.0
2014-12-05 10:20:00,184.29,184.4,184.18,184.23,2000.0,122.0101,122.0829,121.9372,121.9703,2000.0
2014-12-05 10:25:00,184.23,184.37,184.08,184.2,2600.0,121.9703,122.063,121.871,121.9505,2600.0
2014-12-05 10:30:00,184.32,184.43,184.31,184.41,400.0,122.0299,122.1027,122.0233,122.0895,400.0
2014-12-05 10:35:00,184.33,184.44,184.25,184.44,3900.0,122.0365,122.1094,121.9836,122.1094,3900.0
2014-12-05 10:40:00,184.4,184.57,184.36,184.51,900.0,122.0829,122.1954,122.0564,122.1557,900.0
2014-12-05 10:45:00,184.46,184.46,184.46,184.46,200.0,122.1226,122.1226,122.1226,122.1226,200.0
2014-12-05 10:50:00,184.48,184.48,184.25,184.29,1400.0,122.1358,122.1358,121.9836,122.0101,1400.0
2014-12-05 10:55:00,184.34,184.37,184.19,184.19,1100.0,122.0432,122.063,121.9438,121.9438,1100.0
2014-12-05 11:00:00,184.32,184.46,184.32,184.44,600.0,122.0299,122.1226,122.0299,122.1094,600.0
2014-12-05 11:05:00,184.55,184.62,184.55,184.62,1600.0,122.1822,122.2285,122.1822,122.2285,1600.0
2014-12-05 11:10:00,184.59,184.59,184.43,184.47,700.0,122.2087,122.2087,122.1027,122.1292,700.0
2014-12-05 11:15:00,184.41,184.44,184.19,184.27,1700.0,122.0895,122.1094,121.9438,121.9968,1700.0
2014-12-05 11:20:00,184.19,184.46,184.19,184.42,1800.0,121.9438,122.1226,121.9438,122.0961,1800.0
2014-12-05 11:25:00,184.37,184.49,184.37,184.41,1300.0,122.063,122.1425,122.063,122.0895,1300.0
2014-12-05 11:30:00,184.4,184.42,184.3,184.35,1900.0,122.0829,122.0961,122.0167,122.0498,1900.0
2014-12-05 11:35:00,184.3,184.31,184.21,184.31,2300.0,122.0167,122.0233,121.9571,122.0233,2300.0
2014-12-05 11:40:00,184.26,184.35,184.18,184.29,1400.0,121.9902,122.0498,121.9372,122.0101,1400.0
2014-12-05 11:45:00,184.31,184.45,184.26,184.45,1100.0,122.0233,122.116,121.9902,122.116,1100.0
2014-12-05 11:50:00,184.5,184.62,184.45,184.62,5000.0,122.1491,122.2285,122.116,122.2285,5000.0
2014-12-05 11:55:00,184.58,184.62,184.57,184.6,1600.0,122.202,122.2285,122.1954,122.2153,1600.0
2014-12-05 12:00:00,184.6,184.6,184.56,184.56,600.0,122.2153,122.2153,122.1888,122.1888,600.0
2014-12-05 12:05:00,184.48,184.53,184.44,184.44,500.0,122.1358,122.1689,122.1094,122.1094,500.0
2014-12-05 12:10:00,184.44,184.48,184.41,184.47,1400.0,122.1094,122.1358,122.0895,122.1292,1400.0
2014-12-05 12:15:00,184.55,184.6,184.42,184.42,2100.0,122.1822,122.2153,122.0961,122.0961,2100.0
2014-12-05 12:20:00,184.3,184.39,184.28,184.39,1500.0,122.0167,122.0763,122.0034,122.0763,1500.0
2014-12-05 12:25:00,184.35,184.35,184.33,184.33,400.0,122.0498,122.0498,122.0365,122.0365,400.0
2014-12-05 12:30:00,184.39,184.41,184.25,184.26,800.0,122.0763,122.0895,121.9836,121.9902,800.0
2014-12-05 12:35:00,184.3,184.43,184.3,184.43,600.0,122.0167,122.1027,122.0167,122.1027,600.0
2014-12-05 12:40:00,184.41,184.41,184.27,184.31,2400.0,122.0895,122.0895,121.9968,122.0233,2400.0
2014-12-05 12:45:00,184.29,184.47,184.29,184.41,2500.0,122.0101,122.1292,122.0101,122.0895,2500.0
2014-12-05 12:50:00,184.4,184.4,184.28,184.34,900.0,122.0829,122.0829,122.0034,122.0432,900.0
2014-12-05 12:55:00,184.29,184.35,184.29,184.35,200.0,122.0101,122.0498,122.0101,122.0498,200.0
2014-12-05 13:00:00,184.43,184.47,184.24,184.24,1000.0,122.1027,122.1292,121.9769,121.9769,1000.0
2014-12-05 13:05:00,184.16,184.16,184.16,184.16,100.0,121.924,121.924,121.924,121.924,100.0
2014-12-05 13:10:00,184.12,184.23,184.12,184.23,700.0,121.8975,121.9703,121.8975,121.9703,700.0
2014-12-05 13:15:00,184.23,184.23,184.1,184.12,1100.0,121.9703,121.9703,121.8843,121.8975,1100.0
2014-12-05 13:20:00,184.1,184.25,184.1,184.25,1300.0,121.8843,121.9836,121.8843,121.9836,1300.0
2014-12-05 13:25:00,184.25,184.25,184.13,184.22,800.0,121.9836,121.9836,121.9041,121.9637,800.0
2014-12-05 13:30:00,184.19,184.23,184.19,184.19,1100.0,121.9438,121.9703,121.9438,121.9438,1100.0
2014-12-05 13:35:00,184.2,184.21,184.17,184.18,1300.0,121.9505,121.9571,121.9306,121.9372,1300.0
2014-12-05 13:40:00,184.21,184.3,184.21,184.3,1400.0,121.9571,122.0167,121.9571,122.0167,1400.0
2014-12-05 13:45:00,184.33,184.36,184.3,184.32,1700.0,122.0365,122.0564,122.0167,122.0299,1700.0
2014-12-05 13:50:00,184.33,184.41,184.33,184.41,600.0,122.0365,122.0895,122.0365,122.0895,600.0
2014-12-05 13:55:00,184.4,184.49,184.4,184.46,3100.0,122.0829,122.1425,122.0829,122.1226,3100.0
2014-12-05 14:00:00,184.44,184.44,184.35,184.35,900.0,122.1094,122.1094,122.0498,122.0498,900.0
2014-12-05 14:05:00,184.33,184.56,184.33,184.56,1900.0,122.0365,122.1888,122.0365,122.1888,1900.0
2014-12-05 14:10:00,184.58,184.61,184.54,184.54,800.0,122.202,122.2219,122.1756,122.1756,800.0
2014-12-05 14:15:00,184.51,184.58,184.51,184.53,400.0,122.1557,122.202,122.1557,122.1689,400.0
2014-12-05 14:20:00,184.53,184.54,184.45,184.54,1500.0,122.1689,122.1756,122.116,122.1756,1500.0
2014-12-05 14:25:00,184.51,184.58,184.5,184.51,3600.0,122.1557,122.202,122.1491,122.1557,3600.0
2014-12-05 14:30:00,184.56,184.56,184.49,184.52,1000.0,122.1888,122.1888,122.1425,122.1623,1000.0
2014-12-05 14:35:00,184.46,184.56,184.46,184.5,4300.0,122.1226,122.1888,122.1226,122.1491,4300.0
2014-12-05 14:40:00,184.53,184.64,184.51,184.58,1900.0,122.1689,122.2418,122.1557,122.202,1900.0
2014-12-05 14:45:00,184.5,184.5,184.45,184.45,700.0,122.1491,122.1491,122.116,122.116,700.0
2014-12-05 14:50:00,184.4,184.48,184.4,184.41,1600.0,122.0829,122.1358,122.0829,122.0895,1600.0
2014-12-05 14:55:00,184.4,184.48,184.4,184.42,1900.0,122.0829,122.1358,122.0829,122.0961,1900.0
2014-12-05 15:00:00,184.45,184.47,184.34,184.38,6900.0,122.116,122.1292,122.0432,122.0696,6900.0
2014-12-05 15:05:00,184.39,184.41,184.32,184.35,3300.0,122.0763,122.0895,122.0299,122.0498,3300.0
2014-12-05 15:10:00,184.3,184.4,184.3,184.39,2500.0,122.0167,122.0829,122.0167,122.0763,2500.0
2014-12-05 15:15:00,184.33,184.41,184.24,184.26,7000.0,122.0365,122.0895,121.9769,121.9902,7000.0
2014-12-05 15:20:00,184.26,184.37,184.18,184.3,2500.0,121.9902,122.063,121.9372,122.0167,2500.0
2014-12-05 15:25:00,184.33,184.37,184.3,184.3,6500.0,122.0365,122.063,122.0167,122.0167,6500.0
2014-12-05 15:30:00,184.3,184.31,184.09,184.15,5900.0,122.0167,122.0233,121.8776,121.9174,5900.0
2014-12-05 15:35:00,184.1,184.15,184.09,184.12,4700.0,121.8843,121.9174,121.8776,121.8975,4700.0
2014-12-05 15:40:00,184.11,184.15,184.07,184.15,6200.0,121.8909,121.9174,121.8644,121.9174,6200.0
2014-12-05 15:45:00,184.13,184.16,183.85,184.08,18100.0,121.9041,121.924,121.7187,121.871,18100.0
2014-12-05 15:50:00,184.13,184.33,184.08,184.27,18000.0,121.9041,122.0365,121.871,121.9968,18000.0
2014-12-05 15:55:00,184.24,184.68,184.22,184.56,50200.0,121.9769,122.2683,121.9637,122.1888,50200.0
2014-12-08 09:30:00,184.58,186.28,184.58,186.28,16100.0,122.202,123.3275,122.202,123.3275,16100.0
2014-12-08 09:35:00,186.53,186.53,185.54,186.17,4700.0,123.4931,123.4931,122.8376,123.2547,4700.0
2014-12-08 09:40:00,186.15,186.25,186.01,186.01,5800.0,123.2415,123.3077,123.1488,123.1488,5800.0
2014-12-08 09:45:00,186.04,186.24,185.84,185.84,4100.0,123.1686,123.3011,123.0362,123.0362,4100.0
2014-12-08 09:50:00,185.96,186.0,185.7,185.7,2400.0,123.1157,123.1422,122.9435,122.9435,2400.0
2014-12-08 09:55:00,185.76,186.02,185.76,186.02,1400.0,122.9833,123.1554,122.9833,123.1554,1400.0
2014-12-08 10:00:00,186.13,186.13,185.62,186.09,9200.0,123.2282,123.2282,122.8906,123.2018,9200.0
2014-12-08 10:05:00,186.08,186.12,185.99,186.01,6500.0,123.1951,123.2216,123.1355,123.1488,6500.0
2014-12-08 10:10:00,186.03,186.16,186.0,186.05,4100.0,123.162,123.2481,123.1422,123.1753,4100.0
2014-12-08 10:15:00,186.0,186.07,185.58,185.58,2800.0,123.1422,123.1885,122.8641,122.8641,2800.0
2014-12-08 10:20:00,185.53,185.54,185.1,185.21,4500.0,122.831,122.8376,122.5463,122.6191,4500.0
2014-12-08 10:25:00,185.28,185.53,185.28,185.53,4100.0,122.6655,122.831,122.6655,122.831,4100.0
2014-12-08 10:30:00,185.63,185.73,185.61,185.73,1500.0,122.8972,122.9634,122.884,122.9634,1500.0
2014-12-08 10:35:00,185.75,185.91,185.75,185.85,1400.0,122.9767,123.0826,122.9767,123.0429,1400.0
2014-12-08 10:40:00,185.82,186.04,185.82,186.04,2200.0,123.023,123.1686,123.023,123.1686,2200.0
2014-12-08 10:45:00,186.11,186.18,186.08,186.12,900.0,123.215,123.2613,123.1951,123.2216,900.0
2014-12-08 10:50:00,186.15,186.44,186.15,186.34,3300.0,123.2415,123.4335,123.2415,123.3673,3300.0
2014-12-08 10:55:00,186.34,186.34,185.97,185.99,3700.0,123.3673,123.3673,123.1223,123.1355,3700.0
2014-12-08 11:00:00,185.89,186.0,185.7,185.71,4100.0,123.0693,123.1422,122.9435,122.9502,4100.0
2014-12-08 11:05:00,185.61,185.79,185.54,185.54,4700.0,122.884,123.0031,122.8376,122.8376,4700.0
2014-12-08 11:10:00,185.54,185.81,185.44,185.81,3800.0,122.8376,123.0164,122.7714,123.0164,3800.0
2014-12-08 11:15:00,185.88,185.89,185.8,185.88,2800.0,123.0627,123.0693,123.0098,123.0627,2800.0
2014-12-08 11:20:00,185.89,185.95,185.77,185.82,3900.0,123.0693,123.1091,122.9899,123.023,3900.0
2014-12-08 11:25:00,185.83,185.88,185.67,185.8,3800.0,123.0296,123.0627,122.9237,123.0098,3800.0
2014-12-08 11:30:00,185.8,185.8,185.68,185.7,2400.0,123.0098,123.0098,122.9303,122.9435,2400.0
2014-12-08 11:35:00,185.76,185.88,185.75,185.85,2300.0,122.9833,123.0627,122.9767,123.0429,2300.0
2014-12-08 11:40:00,185.85,185.93,185.84,185.84,2300.0,123.0429,123.0958,123.0362,123.0362,2300.0
2014-12-08 11:45:00,185.87,185.98,185.8,185.8,3000.0,123.0561,123.1289,123.0098,123.0098,3000.0
2014-12-08 11:50:00,185.75,185.82,185.75,185.76,3800.0,122.9767,123.023,122.9767,122.9833,3800.0
2014-12-08 11:55:00,185.72,185.86,185.7,185.8,2400.0,122.9568,123.0495,122.9435,123.0098,2400.0
2014-12-08 12:00:00,185.82,185.92,185.7,185.73,4500.0,123.023,123.0892,122.9435,122.9634,4500.0
2014-12-08 12:05:00,185.57,185.57,185.48,185.48,900.0,122.8575,122.8575,122.7979,122.7979,900.0
2014-12-08 12:10:00,185.55,185.55,185.39,185.46,2300.0,122.8442,122.8442,122.7383,122.7847,2300.0
2014-12-08 12:15:00,185.42,185.59,185.42,185.48,1600.0,122.7582,122.8707,122.7582,122.7979,1600.0
2014-12-08 12:20:00,185.4,185.48,185.24,185.34,8600.0,122.7449,122.7979,122.639,122.7052,8600.0
2014-12-08 12:25:00,185.33,185.37,185.19,185.19,900.0,122.6986,122.7251,122.6059,122.6059,900.0
2014-12-08 12:30:00,185.24,185.35,185.12,185.16,4000.0,122.639,122.7118,122.5596,122.586,4000.0
2014-12-08 12:35:00,185.13,185.21,185.07,185.1,2300.0,122.5662,122.6191,122.5265,122.5463,2300.0
2014-12-08 12:40:00,185.24,185.31,185.2,185.29,1300.0,122.639,122.6853,122.6125,122.6721,1300.0
2014-12-08 12:45:00,185.27,185.41,185.27,185.36,1600.0,122.6589,122.7516,122.6589,122.7185,1600.0
2014-12-08 12:50:00,185.4,185.4,185.24,185.28,900.0,122.7449,122.7449,122.639,122.6655,900.0
2014-12-08 12:55:00,185.2,185.23,185.16,185.23,2600.0,122.6125,122.6324,122.586,122.6324,2600.0
2014-12-08 13:00:00,185.31,185.56,185.29,185.56,1300.0,122.6853,122.8509,122.6721,122.8509,1300.0
2014-12-08 13:05:00,185.55,185.56,185.35,185.35,2700.0,122.8442,122.8509,122.7118,122.7118,2700.0
2014-12-08 13:10:00,185.31,185.58,185.31,185.5,2000.0,122.6853,122.8641,122.6853,122.8111,2000.0
2014-12-08 13:15:00,185.41,185.51,185.41,185.41,400.0,122.7516,122.8178,122.7516,122.7516,400.0
2014-12-08 13:20:00,185.34,185.34,185.23,185.24,700.0,122.7052,122.7052,122.6324,122.639,700.0
2014-12-08 13:25:00,185.27,185.36,185.26,185.34,3100.0,122.6589,122.7185,122.6522,122.7052,3100.0
2014-12-08 13:30:00,185.24,185.34,185.24,185.34,1400.0,122.639,122.7052,122.639,122.7052,1400.0
2014-12-08 13:35:00,185.29,185.35,185.21,185.3,2500.0,122.6721,122.7118,122.6191,122.6787,2500.0
2014-12-08 13:40:00,185.23,185.29,185.2,185.21,1200.0,122.6324,122.6721,122.6125,122.6191,1200.0
2014-12-08 13:45:00,185.19,185.22,185.16,185.2,900.0,122.6059,122.6258,122.586,122.6125,900.0
2014-12-08 13:50:00,185.19,185.4,185.18,185.4,1500.0,122.6059,122.7449,122.5993,122.7449,1500.0
2014-12-08 13:55:00,185.39,185.39,185.2,185.21,2800.0,122.7383,122.7383,122.6125,122.6191,2800.0
2014-12-08 14:00:00,185.2,185.29,185.1,185.1,1700.0,122.6125,122.6721,122.5463,122.5463,1700.0
2014-12-08 14:05:00,185.16,185.4,185.12,185.36,2500.0,122.586,122.7449,122.5596,122.7185,2500.0
2014-12-08 14:10:00,185.41,185.41,185.08,185.15,1700.0,122.7516,122.7516,122.5331,122.5794,1700.0
2014-12-08 14:15:00,185.13,185.21,184.97,185.13,4900.0,122.5662,122.6191,122.4602,122.5662,4900.0
2014-12-08 14:20:00,185.18,185.24,184.98,185.24,1500.0,122.5993,122.639,122.4669,122.639,1500.0
2014-12-08 14:25:00,185.29,185.29,185.15,185.17,2700.0,122.6721,122.6721,122.5794,122.5927,2700.0
2014-12-08 14:30:00,185.24,185.29,185.15,185.15,4400.0,122.639,122.6721,122.5794,122.5794,4400.0
2014-12-08 14:35:00,185.15,185.34,185.15,185.24,2800.0,122.5794,122.7052,122.5794,122.639,2800.0
2014-12-08 14:40:00,185.24,185.49,185.24,185.49,2000.0,122.639,122.8045,122.639,122.8045,2000.0
2014-12-08 14:45:00,185.48,185.48,185.29,185.36,4400.0,122.7979,122.7979,122.6721,122.7185,4400.0
2014-12-08 14:50:00,185.36,185.8,185.35,185.8,3400.0,122.7185,123.0098,122.7118,123.0098,3400.0
2014-12-08 14:55:00,185.84,185.84,185.56,185.78,5000.0,123.0362,123.0362,122.8509,122.9965,5000.0
2014-12-08 15:00:00,185.75,185.8,185.66,185.66,6100.0,122.9767,123.0098,122.9171,122.9171,6100.0
2014-12-08 15:05:00,185.65,185.81,185.59,185.69,6100.0,122.9104,123.0164,122.8707,122.9369,6100.0
2014-12-08 15:10:00,185.74,185.78,185.67,185.67,7400.0,122.97,122.9965,122.9237,122.9237,7400.0
2014-12-08 15:15:00,185.69,185.69,185.56,185.56,3000.0,122.9369,122.9369,122.8509,122.8509,3000.0
2014-12-08 15:20:00,185.56,185.7,185.48,185.57,4600.0,122.8509,122.9435,122.7979,122.8575,4600.0
2014-12-08 15:25:00,185.56,185.92,185.56,185.8,7800.0,122.8509,123.0892,122.8509,123.0098,7800.0
2014-12-08 15:30:00,185.8,185.8,185.58,185.66,2600.0,123.0098,123.0098,122.8641,122.9171,2600.0
2014-12-08 15:35:00,185.64,185.68,185.56,185.68,2600.0,122.9038,122.9303,122.8509,122.9303,2600.0
2014-12-08 15:40:00,185.63,185.73,185.51,185.55,5800.0,122.8972,122.9634,122.8178,122.8442,5800.0
2014-12-08 15:45:00,185.49,185.49,185.24,185.24,9300.0,122.8045,122.8045,122.639,122.639,9300.0
2014-12-08 15:50:00,185.27,185.62,185.22,185.62,7100.0,122.6589,122.8906,122.6258,122.8906,7100.0
2014-12-08 15:55:00,185.62,185.7,185.48,185.58,28200.0,122.8906,122.9435,122.7979,122.8641,28200.0
2014-12-09 09:30:00,184.19,185.16,184.19,185.08,11100.0,121.9438,122.586,121.9438,122.5331,11100.0
2014-12-09 09:35:00,184.94,185.27,184.55,184.85,1000.0,122.4404,122.6589,122.1822,122.3808,1000.0
2014-12-09 09:40:00,184.93,185.08,184.7,184.91,2400.0,122.4338,122.5331,122.2815,122.4205,2400.0
2014-12-09 09:45:00,184.78,185.04,184.69,184.77,2300.0,122.3345,122.5066,122.2749,122.3278,2300.0
2014-12-09 09:50:00,184.91,185.03,184.84,184.99,2200.0,122.4205,122.5,122.3742,122.4735,2200.0
2014-12-09 09:55:00,184.98,185.03,184.82,184.82,2600.0,122.4669,122.5,122.3609,122.3609,2600.0
2014-12-09 10:00:00,184.83,184.94,184.48,184.7,3000.0,122.3676,122.4404,122.1358,122.2815,3000.0
2014-12-09 10:05:00,184.64,184.68,184.43,184.5,1800.0,122.2418,122.2683,122.1027,122.1491,1800.0
2014-12-09 10:10:00,184.48,184.59,184.18,184.22,5400.0,122.1358,122.2087,121.9372,121.9637,5400.0
2014-12-09 10:15:00,184.17,184.55,184.1,184.55,6800.0,121.9306,122.1822,121.8843,122.1822,6800.0
2014-12-09 10:20:00,184.7,184.79,184.57,184.78,1100.0,122.2815,122.3411,122.1954,122.3345,1100.0
2014-12-09 10:25:00,184.68,184.78,184.58,184.7,3900.0,122.2683,122.3345,122.202,122.2815,3900.0
2014-12-09 10:30:00,184.64,184.64,184.21,184.43,2200.0,122.2418,122.2418,121.9571,122.1027,2200.0
2014-12-09 10:35:00,184.41,184.59,184.39,184.54,1200.0,122.0895,122.2087,122.0763,122.1756,1200.0
2014-12-09 10:40:00,184.6,184.71,184.6,184.64,3400.0,122.2153,122.2881,122.2153,122.2418,3400.0
2014-12-09 10:45:00,184.63,184.66,184.59,184.65,3200.0,122.2352,122.255,122.2087,122.2484,3200.0
2014-12-09 10:50:00,184.66,184.66,184.44,184.44,4400.0,122.255,122.255,122.1094,122.1094,4400.0
2014-12-09 10:55:00,184.44,184.63,184.44,184.57,1500.0,122.1094,122.2352,122.1094,122.1954,1500.0
2014-12-09 11:00:00,184.6,184.6,184.44,184.44,2600.0,122.2153,122.2153,122.1094,122.1094,2600.0
2014-12-09 11:05:00,184.47,184.63,184.43,184.46,2100.0,122.1292,122.2352,122.1027,122.1226,2100.0
2014-12-09 11:10:00,184.5,184.56,184.44,184.52,1400.0,122.1491,122.1888,122.1094,122.1623,1400.0
2014-12-09 11:15:00,184.63,184.68,184.5,184.57,4000.0,122.2352,122.2683,122.1491,122.1954,4000.0
2014-12-09 11:20:00,184.58,184.66,184.54,184.54,7300.0,122.202,122.255,122.1756,122.1756,7300.0
2014-12-09 11:25:00,184.64,184.67,184.59,184.6,4900.0,122.2418,122.2616,122.2087,122.2153,4900.0
2014-12-09 11:30:00,184.6,184.65,184.5,184.53,3200.0,122.2153,122.2484,122.1491,122.1689,3200.0
2014-12-09 11:35:00,184.57,185.08,184.57,185.08,4200.0,122.1954,122.5331,122.1954,122.5331,4200.0
2014-12-09 11:40:00,185.16,185.18,185.09,185.09,2800.0,122.586,122.5993,122.5397,122.5397,2800.0
2014-12-09 11:45:00,185.06,185.06,184.91,185.03,1600.0,122.5198,122.5198,122.4205,122.5,1600.0
2014-12-09 11:50:00,185.0,185.01,184.89,185.01,1500.0,122.4801,122.4867,122.4073,122.4867,1500.0
2014-12-09 11:55:00,185.2,185.25,185.17,185.25,900.0,122.6125,122.6456,122.5927,122.6456,900.0
2014-12-09 12:00:00,185.24,185.24,185.2,185.23,300.0,122.639,122.639,122.6125,122.6324,300.0
2014-12-09 12:05:00,185.17,185.4,185.17,185.4,1200.0,122.5927,122.7449,122.5927,122.7449,1200.0
2014-12-09 12:10:00,185.35,185.37,185.27,185.37,1000.0,122.7118,122.7251,122.6589,122.7251,1000.0
2014-12-09 12:15:00,185.38,185.38,185.15,185.17,1800.0,122.7317,122.7317,122.5794,122.5927,1800.0
2014-12-09 12:20:00,185.29,185.32,185.26,185.32,600.0,122.6721,122.692,122.6522,122.692,600.0
2014-12-09 12:25:00,185.35,185.55,185.35,185.48,1300.0,122.7118,122.8442,122.7118,122.7979,1300.0
2014-12-09 12:30:00,185.42,185.46,185.26,185.29,1500.0,122.7582,122.7847,122.6522,122.6721,1500.0
2014-12-09 12:35:00,185.42,185.6,185.41,185.6,700.0,122.7582,122.8773,122.7516,122.8773,700.0
2014-12-09 12:40:00,185.75,185.76,185.54,185.54,800.0,122.9767,122.9833,122.8376,122.8376,800.0
2014-12-09 12:45:00,185.51,185.51,185.38,185.5,1400.0,122.8178,122.8178,122.7317,122.8111,1400.0
2014-12-09 12:50:00,185.6,185.71,185.6,185.67,900.0,122.8773,122.9502,122.8773,122.9237,900.0
2014-12-09 12:55:00,185.66,185.77,185.57,185.77,1900.0,122.9171,122.9899,122.8575,122.9899,1900.0
2014-12-09 13:00:00,185.75,185.8,185.71,185.71,600.0,122.9767,123.0098,122.9502,122.9502,600.0
2014-12-09 13:05:00,185.76,185.9,185.72,185.79,2700.0,122.9833,123.076,122.9568,123.0031,2700.0
2014-12-09 13:10:00,185.9,185.98,185.83,185.85,3400.0,123.076,123.1289,123.0296,123.0429,3400.0
2014-12-09 13:15:00,185.87,185.96,185.82,185.89,2300.0,123.0561,123.1157,123.023,123.0693,2300.0
2014-12-09 13:20:00,185.93,186.16,185.93,186.13,1700.0,123.0958,123.2481,123.0958,123.2282,1700.0
2014-12-09 13:25:00,186.16,186.16,186.07,186.08,1300.0,123.2481,123.2481,123.1885,123.1951,1300.0
2014-12-09 13:30:00,186.04,186.07,185.96,186.01,600.0,123.1686,123.1885,123.1157,123.1488,600.0
2014-12-09 13:35:00,186.12,186.17,186.05,186.17,2200.0,123.2216,123.2547,123.1753,123.2547,2200.0
2014-12-09 13:40:00,186.24,186.3,186.13,186.3,2800.0,123.3011,123.3408,123.2282,123.3408,2800.0
2014-12-09 13:45:00,186.27,186.27,185.97,185.97,1600.0,123.3209,123.3209,123.1223,123.1223,1600.0
2014-12-09 13:50:00,185.88,185.9,185.83,185.85,1000.0,123.0627,123.076,123.0296,123.0429,1000.0
2014-12-09 13:55:00,185.86,185.86,185.64,185.75,1400.0,123.0495,123.0495,122.9038,122.9767,1400.0
2014-12-09 14:00:00,185.73,185.73,185.62,185.62,900.0,122.9634,122.9634,122.8906,122.8906,900.0
2014-12-09 14:05:00,185.61,185.66,185.52,185.61,3100.0,122.884,122.9171,122.8244,122.884,3100.0
2014-12-09 14:10:00,185.6,185.6,185.44,185.48,2500.0,122.8773,122.8773,122.7714,122.7979,2500.0
2014-12-09 14:15:00,185.31,185.31,185.18,185.18,900.0,122.6853,122.6853,122.5993,122.5993,900.0
2014-12-09 14:20:00,185.24,185.39,185.24,185.39,1000.0,122.639,122.7383,122.639,122.7383,1000.0
2014-12-09 14:25:00,185.42,185.42,185.22,185.26,2500.0,122.7582,122.7582,122.6258,122.6522,2500.0
2014-12-09 14:30:00,185.3,185.35,185.02,185.02,1800.0,122.6787,122.7118,122.4934,122.4934,1800.0
2014-12-09 14:35:00,185.05,185.13,185.03,185.11,1400.0,122.5132,122.5662,122.5,122.5529,1400.0
2014-12-09 14:40:00,185.09,185.3,184.89,185.2,2500.0,122.5397,122.6787,122.4073,122.6125,2500.0
2014-12-09 14:45:00,185.17,185.39,185.17,185.39,800.0,122.5927,122.7383,122.5927,122.7383,800.0
2014-12-09 14:50:00,185.37,185.42,185.15,185.21,2000.0,122.7251,122.7582,122.5794,122.6191,2000.0
2014-12-09 14:55:00,185.29,185.52,185.28,185.42,2300.0,122.6721,122.8244,122.6655,122.7582,2300.0
2014-12-09 15:00:00,185.45,185.75,185.45,185.59,3200.0,122.778,122.9767,122.778,122.8707,3200.0
2014-12-09 15:05:00,185.63,185.77,185.54,185.61,2300.0,122.8972,122.9899,122.8376,122.884,2300.0
2014-12-09 15:10:00,185.62,185.62,185.47,185.5,1300.0,122.8906,122.8906,122.7913,122.8111,1300.0
2014-12-09 15:15:00,185.5,185.6,185.47,185.59,6200.0,122.8111,122.8773,122.7913,122.8707,6200.0
2014-12-09 15:20:00,185.59,185.64,185.55,185.59,1400.0,122.8707,122.9038,122.8442,122.8707,1400.0
2014-12-09 15:25:00,185.57,185.79,185.52,185.73,6600.0,122.8575,123.0031,122.8244,122.9634,6600.0
2014-12-09 15:30:00,185.63,185.68,185.6,185.65,2500.0,122.8972,122.9303,122.8773,122.9104,2500.0
2014-12-09 15:35:00,185.65,185.83,185.61,185.8,5500.0,122.9104,123.0296,122.884,123.0098,5500.0
2014-12-09 15:40:00,185.75,186.1,185.7,186.07,5300.0,122.9767,123.2084,122.9435,123.1885,5300.0
2014-12-09 15:45:00,186.05,186.1,185.81,185.95,10400.0,123.1753,123.2084,123.0164,123.1091,10400.0
2014-12-09 15:50:00,185.94,185.99,185.87,185.91,6700.0,123.1024,123.1355,123.0561,123.0826,6700.0
2014-12-09 15:55:00,185.91,186.01,185.86,185.9,21800.0,123.0826,123.1488,123.0495,123.076,21800.0
2014-12-10 09:30:00,185.43,185.43,185.28,185.37,5100.0,122.7648,122.7648,122.6655,122.7251,5100.0
2014-12-10 09:35:00,185.24,185.36,184.77,185.11,3500.0,122.639,122.7185,122.3278,122.5529,3500.0
2014-12-10 09:40:00,184.93,185.09,184.49,184.64,2900.0,122.4338,122.5397,122.1425,122.2418,2900.0
2014-12-10 09:45:00,184.82,185.13,184.76,185.1,2300.0,122.3609,122.5662,122.3212,122.5463,2300.0
2014-12-10 09:50:00,185.1,185.9,185.1,185.9,4500.0,122.5463,123.076,122.5463,123.076,4500.0
2014-12-10 09:55:00,185.9,185.94,185.77,185.87,2500.0,123.076,123.1024,122.9899,123.0561,2500.0
2014-12-10 10:00:00,185.69,186.02,185.66,185.7,5200.0,122.9369,123.1554,122.9171,122.9435,5200.0
2014-12-10 10:05:00,185.68,185.92,185.56,185.67,5100.0,122.9303,123.0892,122.8509,122.9237,5100.0
2014-12-10 10:10:00,185.67,186.08,185.52,185.59,8600.0,122.9237,123.1951,122.8244,122.8707,8600.0
2014-12-10 10:15:00,185.67,185.75,185.45,185.56,2900.0,122.9237,122.9767,122.778,122.8509,2900.0
2014-12-10 10:20:00,185.56,185.68,185.56,185.67,2400.0,122.8509,122.9303,122.8509,122.9237,2400.0
2014-12-10 10:25:00,185.65,185.73,185.47,185.47,3000.0,122.9104,122.9634,122.7913,122.7913,3000.0
2014-12-10 10:30:00,185.63,185.88,185.39,185.4,5300.0,122.8972,123.0627,122.7383,122.7449,5300.0
2014-12-10 10:35:00,185.34,185.52,185.34,185.52,6600.0,122.7052,122.8244,122.7052,122.8244,6600.0
2014-12-10 10:40:00,185.53,185.54,185.47,185.53,1000.0,122.831,122.8376,122.7913,122.831,1000.0
2014-12-10 10:45:00,185.63,185.81,185.4,185.4,2400.0,122.8972,123.0164,122.7449,122.7449,2400.0
2014-12-10 10:50:00,185.47,185.71,185.36,185.71,3900.0,122.7913,122.9502,122.7185,122.9502,3900.0
2014-12-10 10:55:00,185.67,185.8,185.55,185.76,2800.0,122.9237,123.0098,122.8442,122.9833,2800.0
2014-12-10 11:00:00,185.74,185.91,185.7,185.71,1600.0,122.97,123.0826,122.9435,122.9502,1600.0
2014-12-10 11:05:00,185.75,185.77,185.57,185.57,16700.0,122.9767,122.9899,122.8575,122.8575,16700.0
2014-12-10 11:10:00,185.51,185.78,185.51,185.73,4100.0,122.8178,122.9965,122.8178,122.9634,4100.0
2014-12-10 11:15:00,185.73,185.78,185.59,185.63,3900.0,122.9634,122.9965,122.8707,122.8972,3900.0
2014-12-10 11:20:00,185.68,185.75,185.57,185.68,1800.0,122.9303,122.9767,122.8575,122.9303,1800.0
2014-12-10 11:25:00,185.62,185.95,185.56,185.61,4600.0,122.8906,123.1091,122.8509,122.884,4600.0
2014-12-10 11:30:00,185.63,185.66,185.55,185.55,1400.0,122.8972,122.9171,122.8442,122.8442,1400.0
2014-12-10 11:35:00,185.53,185.53,185.3,185.32,3000.0,122.831,122.831,122.6787,122.692,3000.0
2014-12-10 11:40:00,185.33,185.43,185.22,185.23,2400.0,122.6986,122.7648,122.6258,122.6324,2400.0
2014-12-10 11:45:00,185.18,185.74,185.17,185.71,5500.0,122.5993,122.97,122.5927,122.9502,5500.0
2014-12-10 11:50:00,185.8,185.83,185.65,185.78,1200.0,123.0098,123.0296,122.9104,122.9965,1200.0
2014-12-10 11:55:00,185.82,185.87,185.75,185.84,1900.0,123.023,123.0561,122.9767,123.0362,1900.0
2014-12-10 12:00:00,185.81,185.84,185.57,185.6,2000.0,123.0164,123.0362,122.8575,122.8773,2000.0
2014-12-10 12:05:00,185.67,185.72,185.59,185.72,2100.0,122.9237,122.9568,122.8707,122.9568,2100.0
2014-12-10 12:10:00,185.69,185.84,185.66,185.67,4300.0,122.9369,123.0362,122.9171,122.9237,4300.0
2014-12-10 12:15:00,185.55,185.55,185.38,185.42,2300.0,122.8442,122.8442,122.7317,122.7582,2300.0
2014-12-10 12:20:00,185.43,185.49,185.43,185.43,1200.0,122.7648,122.8045,122.7648,122.7648,1200.0
2014-12-10 12:25:00,185.5,185.67,185.48,185.62,2800.0,122.8111,122.9237,122.7979,122.8906,2800.0
2014-12-10 12:30:00,185.52,185.52,185.4,185.42,1900.0,122.8244,122.8244,122.7449,122.7582,1900.0
2014-12-10 12:35:00,185.36,185.48,185.15,185.22,3300.0,122.7185,122.7979,122.5794,122.6258,3300.0
2014-12-10 12:40:00,185.23,185.32,185.23,185.29,1800.0,122.6324,122.692,122.6324,122.6721,1800.0
2014-12-10 12:45:00,185.3,185.39,185.29,185.36,2300.0,122.6787,122.7383,122.6721,122.7185,2300.0
2014-12-10 12:50:00,185.32,185.36,185.23,185.29,1600.0,122.692,122.7185,122.6324,122.6721,1600.0
2014-12-10 12:55:00,185.26,185.36,185.23,185.32,1900.0,122.6522,122.7185,122.6324,122.692,1900.0
2014-12-10 13:00:00,185.32,185.32,185.23,185.23,2100.0,122.692,122.692,122.6324,122.6324,2100.0
2014-12-10 13:05:00,185.21,185.49,185.18,185.28,5200.0,122.6191,122.8045,122.5993,122.6655,5200.0
2014-12-10 13:10:00,185.34,185.48,185.33,185.48,1400.0,122.7052,122.7979,122.6986,122.7979,1400.0
2014-12-10 13:15:00,185.41,185.41,185.36,185.4,1100.0,122.7516,122.7516,122.7185,122.7449,1100.0
2014-12-10 13:20:00,185.39,185.48,185.27,185.29,2400.0,122.7383,122.7979,122.6589,122.6721,2400.0
2014-12-10 13:25:00,185.26,185.6,185.26,185.6,4600.0,122.6522,122.8773,122.6522,122.8773,4600.0
2014-12-10 13:30:00,185.53,185.53,185.19,185.19,1600.0,122.831,122.831,122.6059,122.6059,1600.0
2014-12-10 13:35:00,185.24,185.31,185.21,185.24,2300.0,122.639,122.6853,122.6191,122.639,2300.0
2014-12-10 13:40:00,185.23,185.23,185.19,185.22,700.0,122.6324,122.6324,122.6059,122.6258,700.0
2014-12-10 13:45:00,185.23,185.23,184.81,184.82,5100.0,122.6324,122.6324,122.3543,122.3609,5100.0
2014-12-10 13:50:00,184.74,185.13,184.71,184.99,3200.0,122.308,122.5662,122.2881,122.4735,3200.0
2014-12-10 13:55:00,185.07,185.17,185.0,185.12,5200.0,122.5265,122.5927,122.4801,122.5596,5200.0
2014-12-10 14:00:00,185.1,185.22,185.06,185.19,2300.0,122.5463,122.6258,122.5198,122.6059,2300.0
2014-12-10 14:05:00,185.13,185.28,185.12,185.26,1700.0,122.5662,122.6655,122.5596,122.6522,1700.0
2014-12-10 14:10:00,185.13,185.3,185.13,185.25,3600.0,122.5662,122.6787,122.5662,122.6456,3600.0
2014-12-10 14:15:00,185.18,185.37,185.18,185.37,1700.0,122.5993,122.7251,122.5993,122.7251,1700.0
2014-12-10 14:20:00,185.3,185.4,185.05,185.05,4900.0,122.6787,122.7449,122.5132,122.5132,4900.0
2014-12-10 14:25:00,184.99,185.06,184.89,184.98,3200.0,122.4735,122.5198,122.4073,122.4669,3200.0
2014-12-10 14:30:00,184.93,184.94,184.56,184.72,6000.0,122.4338,122.4404,122.1888,122.2947,6000.0
2014-12-10 14:35:00,184.69,184.81,184.64,184.69,5600.0,122.2749,122.3543,122.2418,122.2749,5600.0
2014-12-10 14:40:00,184.66,184.92,184.66,184.85,13900.0,122.255,122.4271,122.255,122.3808,13900.0
2014-12-10 14:45:00,184.85,184.9,184.76,184.79,6800.0,122.3808,122.4139,122.3212,122.3411,6800.0
2014-12-10 14:50:00,184.76,186.99,184.76,185.19,52200.0,122.3212,123.7976,122.3212,122.6059,52200.0
2014-12-10 14:55:00,185.19,185.23,185.01,185.03,3300.0,122.6059,122.6324,122.4867,122.5,3300.0
2014-12-10 15:00:00,185.0,185.16,184.99,185.16,8700.0,122.4801,122.586,122.4735,122.586,8700.0
2014-12-10 15:05:00,185.13,185.47,185.13,185.4,6000.0,122.5662,122.7913,122.5662,122.7449,6000.0
2014-12-10 15:10:00,185.43,185.62,185.43,185.46,1900.0,122.7648,122.8906,122.7648,122.7847,1900.0
2014-12-10 15:15:00,185.53,185.89,185.53,185.89,6600.0,122.831,123.0693,122.831,123.0693,6600.0
2014-12-10 15:20:00,185.85,186.06,185.85,185.98,3900.0,123.0429,123.1819,123.0429,123.1289,3900.0
2014-12-10 15:25:00,185.93,186.05,185.89,185.99,7500.0,123.0958,123.1753,123.0693,123.1355,7500.0
2014-12-10 15:30:00,185.98,186.25,185.96,186.19,5400.0,123.1289,123.3077,123.1157,123.268,5400.0
2014-12-10 15:35:00,186.14,186.18,185.86,185.98,7300.0,123.2349,123.2613,123.0495,123.1289,7300.0
2014-12-10 15:40:00,185.93,186.05,185.75,185.83,8400.0,123.0958,123.1753,122.9767,123.0296,8400.0
2014-12-10 15:45:00,185.78,185.78,185.52,185.63,17600.0,122.9965,122.9965,122.8244,122.8972,17600.0
2014-12-10 15:50:00,185.55,185.76,185.46,185.6,15500.0,122.8442,122.9833,122.7847,122.8773,15500.0
2014-12-10 15:55:00,185.61,185.79,185.55,185.71,41600.0,122.884,123.0031,122.8442,122.9502,41600.0
2014-12-11 09:30:00,185.17,185.74,185.0,185.39,6800.0,123.5231,123.9033,123.4097,123.6698,6800.0
2014-12-11 09:35:00,185.39,185.5,185.06,185.18,3900.0,123.6698,123.7432,123.4497,123.5297,3900.0
2014-12-11 09:40:00,185.29,185.64,185.29,185.43,6300.0,123.6031,123.8366,123.6031,123.6965,6300.0
2014-12-11 09:45:00,185.19,185.49,184.79,184.8,2900.0,123.5364,123.7365,123.2696,123.2762,2900.0
2014-12-11 09:50:00,185.03,185.7,185.02,185.17,7000.0,123.4297,123.8766,123.423,123.5231,7000.0
2014-12-11 09:55:00,185.15,185.15,184.78,184.89,1400.0,123.5097,123.5097,123.2629,123.3363,1400.0
2014-12-11 10:00:00,184.9,185.21,184.71,185.21,4300.0,123.3429,123.5497,123.2162,123.5497,4300.0
2014-12-11 10:05:00,185.18,185.29,185.07,185.17,4300.0,123.5297,123.6031,123.4563,123.5231,4300.0
2014-12-11 10:10:00,185.21,185.38,185.1,185.21,6400.0,123.5497,123.6631,123.4764,123.5497,6400.0
2014-12-11 10:15:00,185.23,185.24,185.02,185.16,4300.0,123.5631,123.5697,123.423,123.5164,4300.0
2014-12-11 10:20:00,185.24,185.3,185.08,185.15,4300.0,123.5697,123.6098,123.463,123.5097,4300.0
2014-12-11 10:25:00,185.21,185.23,184.98,185.06,4500.0,123.5497,123.5631,123.3963,123.4497,4500.0
2014-12-11 10:30:00,185.1,185.23,184.98,185.08,4900.0,123.4764,123.5631,123.3963,123.463,4900.0
2014-12-11 10:35:00,185.09,185.14,184.96,185.14,1200.0,123.4697,123.503,123.383,123.503,1200.0
2014-12-11 10:40:00,185.16,185.16,185.05,185.1,1700.0,123.5164,123.5164,123.443,123.4764,1700.0
2014-12-11 10:45:00,185.17,185.22,184.9,184.98,4400.0,123.5231,123.5564,123.3429,123.3963,4400.0
2014-12-11 10:50:00,184.98,185.02,184.83,184.99,1600.0,123.3963,123.423,123.2962,123.403,1600.0
2014-12-11 10:55:00,184.96,185.04,184.81,184.9,2300.0,123.383,123.4363,123.2829,123.3429,2300.0
2014-12-11 11:00:00,184.95,184.95,184.59,184.71,1500.0,123.3763,123.3763,123.1361,123.2162,1500.0
2014-12-11 11:05:00,184.78,184.93,184.71,184.72,2300.0,123.2629,123.363,123.2162,123.2229,2300.0
2014-12-11 11:10:00,184.68,184.81,184.67,184.81,2200.0,123.1962,123.2829,123.1895,123.2829,2200.0
2014-12-11 11:15:00,184.87,184.87,184.66,184.7,2600.0,123.3229,123.3229,123.1828,123.2095,2600.0
2014-12-11 11:20:00,184.7,184.78,184.61,184.72,3000.0,123.2095,123.2629,123.1495,123.2229,3000.0
2014-12-11 11:25:00,184.74,184.78,184.61,184.65,2700.0,123.2362,123.2629,123.1495,123.1762,2700.0
2014-12-11 11:30:00,184.68,184.79,184.65,184.79,1400.0,123.1962,123.2696,123.1762,123.2696,1400.0
2014-12-11 11:35:00,184.81,184.81,184.63,184.67,1100.0,123.2829,123.2829,123.1628,123.1895,1100.0
2014-12-11 11:40:00,184.77,184.79,184.68,184.78,1400.0,123.2562,123.2696,123.1962,123.2629,1400.0
2014-12-11 11:45:00,184.74,184.74,184.64,184.69,3800.0,123.2362,123.2362,123.1695,123.2029,3800.0
2014-12-11 11:50:00,184.57,184.73,184.57,184.65,2600.0,123.1228,123.2295,123.1228,123.1762,2600.0
2014-12-11 11:55:00,184.67,184.72,184.6,184.63,2900.0,123.1895,123.2229,123.1428,123.1628,2900.0
2014-12-11 12:00:00,184.6,184.7,184.59,184.67,2100.0,123.1428,123.2095,123.1361,123.1895,2100.0
2014-12-11 12:05:00,184.67,184.71,184.61,184.66,3600.0,123.1895,123.2162,123.1495,123.1828,3600.0
2014-12-11 12:10:00,184.63,184.68,184.53,184.57,1000.0,123.1628,123.1962,123.0961,123.1228,1000.0
2014-12-11 12:15:00,184.55,184.59,184.46,184.59,2000.0,123.1095,123.1361,123.0494,123.1361,2000.0
2014-12-11 12:20:00,184.59,184.66,184.54,184.57,1500.0,123.1361,123.1828,123.1028,123.1228,1500.0
2014-12-11 12:25:00,184.55,184.55,184.47,184.48,800.0,123.1095,123.1095,123.0561,123.0628,800.0
2014-12-11 12:30:00,184.5,184.52,184.47,184.48,900.0,123.0761,123.0895,123.0561,123.0628,900.0
2014-12-11 12:35:00,184.48,184.54,184.48,184.54,800.0,123.0628,123.1028,123.0628,123.1028,800.0
2014-12-11 12:40:00,184.59,184.61,184.59,184.6,500.0,123.1361,123.1495,123.1361,123.1428,500.0
2014-12-11 12:45:00,184.63,184.68,184.63,184.64,4300.0,123.1628,123.1962,123.1628,123.1695,4300.0
2014-12-11 12:50:00,184.67,184.71,184.6,184.67,5700.0,123.1895,123.2162,123.1428,123.1895,5700.0
2014-12-11 12:55:00,184.66,184.73,184.57,184.59,6500.0,123.1828,123.2295,123.1228,123.1361,6500.0
2014-12-11 13:00:00,184.54,184.54,184.3,184.34,1600.0,123.1028,123.1028,122.9427,122.9694,1600.0
2014-12-11 13:05:00,184.42,184.45,184.37,184.37,800.0,123.0227,123.0428,122.9894,122.9894,800.0
2014-12-11 13:10:00,184.34,184.38,184.24,184.24,900.0,122.9694,122.9961,122.9027,122.9027,900.0
2014-12-11 13:15:00,184.31,184.38,184.31,184.35,700.0,122.9494,122.9961,122.9494,122.976,700.0
2014-12-11 13:20:00,184.34,184.44,184.34,184.39,1500.0,122.9694,123.0361,122.9694,123.0027,1500.0
2014-12-11 13:25:00,184.39,184.4,184.34,184.38,1300.0,123.0027,123.0094,122.9694,122.9961,1300.0
2014-12-11 13:30:00,184.44,184.44,184.36,184.37,1600.0,123.0361,123.0361,122.9827,122.9894,1600.0
2014-12-11 13:35:00,184.47,184.52,184.45,184.52,1100.0,123.0561,123.0895,123.0428,123.0895,1100.0
2014-12-11 13:40:00,184.56,184.62,184.54,184.58,3500.0,123.1161,123.1562,123.1028,123.1295,3500.0
2014-12-11 13:45:00,184.57,184.57,184.5,184.52,2400.0,123.1228,123.1228,123.0761,123.0895,2400.0
2014-12-11 13:50:00,184.52,184.53,184.46,184.5,6100.0,123.0895,123.0961,123.0494,123.0761,6100.0
2014-12-11 13:55:00,184.5,184.56,184.29,184.29,5700.0,123.0761,123.1161,122.936,122.936,5700.0
2014-12-11 14:00:00,184.27,184.29,184.19,184.21,1100.0,122.9227,122.936,122.8693,122.8827,1100.0
2014-12-11 14:05:00,184.25,184.26,184.17,184.26,600.0,122.9093,122.916,122.856,122.916,600.0
2014-12-11 14:10:00,184.27,184.28,184.12,184.14,2300.0,122.9227,122.9294,122.8226,122.836,2300.0
2014-12-11 14:15:00,184.19,184.21,184.09,184.11,1400.0,122.8693,122.8827,122.8026,122.816,1400.0
2014-12-11 14:20:00,184.1,184.18,184.1,184.16,900.0,122.8093,122.8626,122.8093,122.8493,900.0
2014-12-11 14:25:00,184.1,184.17,184.05,184.08,3600.0,122.8093,122.856,122.7759,122.7959,3600.0
2014-12-11 14:30:00,184.13,184.15,184.09,184.13,5400.0,122.8293,122.8426,122.8026,122.8293,5400.0
2014-12-11 14:35:00,184.16,184.22,184.09,184.15,6500.0,122.8493,122.8893,122.8026,122.8426,6500.0
2014-12-11 14:40:00,184.18,184.25,184.0,184.21,12400.0,122.8626,122.9093,122.7426,122.8827,12400.0
2014-12-11 14:45:00,184.2,184.28,184.18,184.28,6500.0,122.876,122.9294,122.8626,122.9294,6500.0
2014-12-11 14:50:00,184.25,184.35,184.23,184.32,3000.0,122.9093,122.976,122.896,122.956,3000.0
2014-12-11 14:55:00,184.36,184.39,184.29,184.37,3000.0,122.9827,123.0027,122.936,122.9894,3000.0
2014-12-11 15:00:00,184.36,184.53,184.36,184.53,2600.0,122.9827,123.0961,122.9827,123.0961,2600.0
2014-12-11 15:05:00,184.48,184.55,184.48,184.49,2400.0,123.0628,123.1095,123.0628,123.0694,2400.0
2014-12-11 15:10:00,184.52,184.64,184.52,184.64,1500.0,123.0895,123.1695,123.0895,123.1695,1500.0
2014-12-11 15:15:00,184.64,184.74,184.64,184.71,4200.0,123.1695,123.2362,123.1695,123.2162,4200.0
2014-12-11 15:20:00,184.68,184.75,184.59,184.69,4100.0,123.1962,123.2429,123.1361,123.2029,4100.0
2014-12-11 15:25:00,184.69,184.72,184.64,184.65,1900.0,123.2029,123.2229,123.1695,123.1762,1900.0
2014-12-11 15:30:00,184.7,184.83,184.62,184.69,6300.0,123.2095,123.2962,123.1562,123.2029,6300.0
2014-12-11 15:35:00,184.63,184.64,184.45,184.55,5300.0,123.1628,123.1695,123.0428,123.1095,5300.0
2014-12-11 15:40:00,184.54,184.64,184.5,184.53,12300.0,123.1028,123.1695,123.0761,123.0961,12300.0
2014-12-11 15:45:00,184.5,184.59,184.47,184.58,8200.0,123.0761,123.1361,123.0561,123.1295,8200.0
2014-12-11 15:50:00,184.6,184.62,184.23,184.38,10500.0,123.1428,123.1562,122.896,122.9961,10500.0
2014-12-11 15:55:00,184.38,184.6,184.37,184.48,14800.0,122.9961,123.1428,122.9894,123.0628,14800.0
2014-12-12 09:30:00,183.83,184.29,183.43,184.29,17800.0,122.6292,122.936,122.3623,122.936,17800.0
2014-12-12 09:35:00,184.65,185.25,184.25,184.92,3900.0,123.1762,123.5764,122.9093,123.3563,3900.0
2014-12-12 09:40:00,184.56,184.81,184.36,184.65,2700.0,123.1161,123.2829,122.9827,123.1762,2700.0
2014-12-12 09:45:00,184.71,184.71,184.26,184.48,4200.0,123.2162,123.2162,122.916,123.0628,4200.0
2014-12-12 09:50:00,184.3,184.63,184.28,184.38,3700.0,122.9427,123.1628,122.9294,122.9961,3700.0
2014-12-12 09:55:00,184.56,184.82,184.47,184.59,3800.0,123.1161,123.2896,123.0561,123.1361,3800.0
2014-12-12 10:00:00,184.77,184.82,184.54,184.8,5400.0,123.2562,123.2896,123.1028,123.2762,5400.0
2014-12-12 10:05:00,184.64,184.94,184.64,184.87,2000.0,123.1695,123.3696,123.1695,123.3229,2000.0
2014-12-12 10:10:00,184.96,184.98,184.22,184.6,16200.0,123.383,123.3963,122.8893,123.1428,16200.0
2014-12-12 10:15:00,184.43,184.6,184.38,184.5,7300.0,123.0294,123.1428,122.9961,123.0761,7300.0
2014-12-12 10:20:00,184.42,184.6,184.1,184.24,7600.0,123.0227,123.1428,122.8093,122.9027,7600.0
2014-12-12 10:25:00,184.21,184.46,184.03,184.44,2200.0,122.8827,123.0494,122.7626,123.0361,2200.0
2014-12-12 10:30:00,184.42,184.63,184.4,184.6,7000.0,123.0227,123.1628,123.0094,123.1428,7000.0
2014-12-12 10:35:00,184.53,184.74,184.51,184.58,10800.0,123.0961,123.2362,123.0828,123.1295,10800.0
2014-12-12 10:40:00,184.61,184.65,184.38,184.5,3700.0,123.1495,123.1762,122.9961,123.0761,3700.0
2014-12-12 10:45:00,184.43,184.51,184.25,184.25,2300.0,123.0294,123.0828,122.9093,122.9093,2300.0
2014-12-12 10:50:00,184.28,184.49,184.28,184.49,3500.0,122.9294,123.0694,122.9294,123.0694,3500.0
2014-12-12 10:55:00,184.43,184.48,184.11,184.11,2500.0,123.0294,123.0628,122.816,122.816,2500.0
2014-12-12 11:00:00,184.05,184.11,183.81,183.84,2800.0,122.7759,122.816,122.6158,122.6358,2800.0
2014-12-12 11:05:00,183.89,183.98,183.85,183.98,2700.0,122.6692,122.7292,122.6425,122.7292,2700.0
2014-12-12 11:10:00,183.97,183.97,183.86,183.88,2000.0,122.7226,122.7226,122.6492,122.6625,2000.0
2014-12-12 11:15:00,183.8,183.83,183.6,183.63,5500.0,122.6092,122.6292,122.4757,122.4958,5500.0
2014-12-12 11:20:00,183.71,183.87,183.59,183.83,4300.0,122.5491,122.6559,122.4691,122.6292,4300.0
2014-12-12 11:25:00,183.83,183.86,183.6,183.69,3200.0,122.6292,122.6492,122.4757,122.5358,3200.0
2014-12-12 11:30:00,183.59,183.59,183.28,183.54,4200.0,122.4691,122.4691,122.2623,122.4357,4200.0
2014-12-12 11:35:00,183.45,183.46,183.22,183.42,1300.0,122.3757,122.3823,122.2222,122.3557,1300.0
2014-12-12 11:40:00,183.48,183.63,183.48,183.63,1200.0,122.3957,122.4958,122.3957,122.4958,1200.0
2014-12-12 11:45:00,183.62,183.67,183.54,183.67,2200.0,122.4891,122.5224,122.4357,122.5224,2200.0
2014-12-12 11:50:00,183.71,183.82,183.58,183.64,1600.0,122.5491,122.6225,122.4624,122.5024,1600.0
2014-12-12 11:55:00,183.54,183.85,183.48,183.76,3900.0,122.4357,122.6425,122.3957,122.5825,3900.0
2014-12-12 12:00:00,183.81,183.85,183.61,183.73,1500.0,122.6158,122.6425,122.4824,122.5625,1500.0
2014-12-12 12:05:00,183.83,184.01,183.64,183.98,2600.0,122.6292,122.7492,122.5024,122.7292,2600.0
2014-12-12 12:10:00,183.93,184.05,183.85,183.93,2100.0,122.6959,122.7759,122.6425,122.6959,2100.0
2014-12-12 12:15:00,183.87,183.9,183.83,183.9,2600.0,122.6559,122.6759,122.6292,122.6759,2600.0
2014-12-12 12:20:00,183.88,183.95,183.87,183.92,1700.0,122.6625,122.7092,122.6559,122.6892,1700.0
2014-12-12 12:25:00,183.94,184.01,183.91,183.91,1800.0,122.7025,122.7492,122.6825,122.6825,1800.0
2014-12-12 12:30:00,183.96,183.96,183.79,183.79,2800.0,122.7159,122.7159,122.6025,122.6025,2800.0
2014-12-12 12:35:00,183.74,183.9,183.7,183.84,3000.0,122.5691,122.6759,122.5424,122.6358,3000.0
2014-12-12 12:40:00,183.86,183.94,183.79,183.9,2300.0,122.6492,122.7025,122.6025,122.6759,2300.0
2014-12-12 12:45:00,183.93,183.98,183.74,183.87,4600.0,122.6959,122.7292,122.5691,122.6559,4600.0
2014-12-12 12:50:00,183.91,183.93,183.84,183.91,5000.0,122.6825,122.6959,122.6358,122.6825,5000.0
2014-12-12 12:55:00,183.88,183.93,183.85,183.86,1000.0,122.6625,122.6959,122.6425,122.6492,1000.0
2014-12-12 13:00:00,183.93,183.93,183.72,183.84,2400.0,122.6959,122.6959,122.5558,122.6358,2400.0
2014-12-12 13:05:00,183.91,184.02,183.91,183.97,1600.0,122.6825,122.7559,122.6825,122.7226,1600.0
2014-12-12 13:10:00,183.81,184.02,183.78,183.97,4500.0,122.6158,122.7559,122.5958,122.7226,4500.0
2014-12-12 13:15:00,184.0,184.26,184.0,184.09,6100.0,122.7426,122.916,122.7426,122.8026,6100.0
2014-12-12 13:20:00,184.12,184.29,184.08,184.19,6900.0,122.8226,122.936,122.7959,122.8693,6900.0
2014-12-12 13:25:00,184.22,184.23,184.13,184.23,5600.0,122.8893,122.896,122.8293,122.896,5600.0
2014-12-12 13:30:00,184.24,184.25,184.17,184.2,4100.0,122.9027,122.9093,122.856,122.876,4100.0
2014-12-12 13:35:00,184.22,184.28,184.2,184.25,1300.0,122.8893,122.9294,122.876,122.9093,1300.0
2014-12-12 13:40:00,184.29,184.29,184.12,184.19,2200.0,122.936,122.936,122.8226,122.8693,2200.0
2014-12-12 13:45:00,184.1,184.2,184.1,184.2,400.0,122.8093,122.876,122.8093,122.876,400.0
2014-12-12 13:50:00,184.19,184.31,184.19,184.31,1400.0,122.8693,122.9494,122.8693,122.9494,1400.0
2014-12-12 13:55:00,184.37,184.37,184.24,184.24,900.0,122.9894,122.9894,122.9027,122.9027,900.0
2014-12-12 14:00:00,184.27,184.3,184.07,184.18,2500.0,122.9227,122.9427,122.7893,122.8626,2500.0
2014-12-12 14:05:00,184.09,184.14,184.07,184.07,1500.0,122.8026,122.836,122.7893,122.7893,1500.0
2014-12-12 14:10:00,183.98,183.98,183.86,183.9,1100.0,122.7292,122.7292,122.6492,122.6759,1100.0
2014-12-12 14:15:00,183.76,183.78,183.55,183.6,1600.0,122.5825,122.5958,122.4424,122.4757,1600.0
2014-12-12 14:20:00,183.61,183.71,183.57,183.62,2000.0,122.4824,122.5491,122.4557,122.4891,2000.0
2014-12-12 14:25:00,183.68,183.69,183.47,183.48,2100.0,122.5291,122.5358,122.389,122.3957,2100.0
2014-12-12 14:30:00,183.45,183.6,183.45,183.55,1600.0,122.3757,122.4757,122.3757,122.4424,1600.0
2014-12-12 14:35:00,183.55,183.67,183.43,183.58,3500.0,122.4424,122.5224,122.3623,122.4624,3500.0
2014-12-12 14:40:00,183.73,183.81,183.66,183.81,1200.0,122.5625,122.6158,122.5158,122.6158,1200.0
2014-12-12 14:45:00,183.7,183.73,183.57,183.68,1200.0,122.5424,122.5625,122.4557,122.5291,1200.0
2014-12-12 14:50:00,183.66,183.69,183.64,183.64,900.0,122.5158,122.5358,122.5024,122.5024,900.0
2014-12-12 14:55:00,183.71,183.8,183.67,183.78,2300.0,122.5491,122.6092,122.5224,122.5958,2300.0
2014-12-12 15:00:00,183.73,183.85,183.73,183.74,700.0,122.5625,122.6425,122.5625,122.5691,700.0
2014-12-12 15:05:00,183.78,183.9,183.78,183.87,4500.0,122.5958,122.6759,122.5958,122.6559,4500.0
2014-12-12 15:10:00,183.85,183.86,183.72,183.8,4100.0,122.6425,122.6492,122.5558,122.6092,4100.0
2014-12-12 15:15:00,183.79,183.79,183.61,183.76,2500.0,122.6025,122.6025,122.4824,122.5825,2500.0
2014-12-12 15:20:00,183.74,183.75,183.58,183.65,2200.0,122.5691,122.5758,122.4624,122.5091,2200.0
2014-12-12 15:25:00,183.62,183.7,183.59,183.64,1800.0,122.4891,122.5424,122.4691,122.5024,1800.0
2014-12-12 15:30:00,183.56,183.56,183.24,183.3,6500.0,122.4491,122.4491,122.2356,122.2756,6500.0
2014-12-12 15:35:00,183.21,183.32,183.06,183.06,6100.0,122.2156,122.289,122.1155,122.1155,6100.0
2014-12-12 15:40:00,183.02,183.07,182.8,182.8,6200.0,122.0888,122.1222,121.9421,121.9421,6200.0
2014-12-12 15:45:00,182.8,182.8,182.37,182.53,22400.0,121.9421,121.9421,121.6552,121.762,22400.0
2014-12-12 15:50:00,182.57,182.57,182.14,182.26,27000.0,121.7886,121.7886,121.5018,121.5819,27000.0
2014-12-12 15:55:00,182.23,182.34,182.06,182.18,46400.0,121.5618,121.6352,121.4484,121.5285,46400.0
2014-12-15 09:30:00,182.53,182.53,182.09,182.24,11200.0,121.762,121.762,121.4685,121.5685,11200.0
2014-12-15 09:35:00,182.14,183.21,182.12,182.56,4200.0,121.5018,122.2156,121.4885,121.782,4200.0
2014-12-15 09:40:00,182.75,183.12,182.62,182.96,3600.0,121.9087,122.1555,121.822,122.0488,3600.0
2014-12-15 09:45:00,182.96,182.96,182.59,182.61,1500.0,122.0488,122.0488,121.802,121.8153,1500.0
2014-12-15 09:50:00,182.69,182.85,182.4,182.47,8600.0,121.8687,121.9754,121.6752,121.7219,8600.0
2014-12-15 09:55:00,182.44,182.67,182.3,182.61,3800.0,121.7019,121.8554,121.6085,121.8153,3800.0
2014-12-15 10:00:00,182.56,182.56,182.35,182.38,1700.0,121.782,121.782,121.6419,121.6619,1700.0
2014-12-15 10:05:00,182.49,182.63,182.42,182.5,9100.0,121.7353,121.8287,121.6886,121.742,9100.0
2014-12-15 10:10:00,182.56,182.7,182.29,182.5,9200.0,121.782,121.8754,121.6019,121.742,9200.0
2014-12-15 10:15:00,182.45,182.52,182.31,182.34,5600.0,121.7086,121.7553,121.6152,121.6352,5600.0
2014-12-15 10:20:00,182.17,182.29,182.02,182.13,3600.0,121.5218,121.6019,121.4218,121.4951,3600.0
2014-12-15 10:25:00,182.15,182.15,182.07,182.1,1000.0,121.5085,121.5085,121.4551,121.4751,1000.0
2014-12-15 10:30:00,182.15,182.22,181.88,181.88,2200.0,121.5085,121.5552,121.3284,121.3284,2200.0
2014-12-15 10:35:00,181.83,181.94,181.56,181.57,2400.0,121.295,121.3684,121.1149,121.1216,2400.0
2014-12-15 10:40:00,181.69,181.69,181.18,181.19,3000.0,121.2016,121.2016,120.8614,120.8681,3000.0
2014-12-15 10:45:00,181.23,181.45,181.06,181.38,5600.0,120.8948,121.0415,120.7814,120.9948,5600.0
2014-12-15 10:50:00,181.38,181.87,181.34,181.87,7700.0,120.9948,121.3217,120.9681,121.3217,7700.0
2014-12-15 10:55:00,181.96,181.96,181.67,181.67,2900.0,121.3817,121.3817,121.1883,121.1883,2900.0
2014-12-15 11:00:00,181.6,181.63,181.34,181.35,2300.0,121.1416,121.1616,120.9681,120.9748,2300.0
2014-12-15 11:05:00,181.35,181.41,181.13,181.32,4800.0,120.9748,121.0148,120.8281,120.9548,4800.0
2014-12-15 11:10:00,181.45,181.49,181.11,181.14,4000.0,121.0415,121.0682,120.8147,120.8347,4000.0
2014-12-15 11:15:00,181.08,181.23,180.94,181.03,3300.0,120.7947,120.8948,120.7013,120.7613,3300.0
2014-12-15 11:20:00,181.02,181.08,180.75,180.75,3200.0,120.7547,120.7947,120.5746,120.5746,3200.0
2014-12-15 11:25:00,180.83,181.04,180.76,180.76,6100.0,120.6279,120.768,120.5812,120.5812,6100.0
2014-12-15 11:30:00,180.7,181.0,180.7,180.96,4400.0,120.5412,120.7413,120.5412,120.7147,4400.0
2014-12-15 11:35:00,180.88,180.94,180.26,180.27,14900.0,120.6613,120.7013,120.2477,120.2544,14900.0
2014-12-15 11:40:00,180.28,180.28,180.09,180.12,2000.0,120.261,120.261,120.1343,120.1543,2000.0
2014-12-15 11:45:00,180.13,180.36,180.13,180.31,4400.0,120.161,120.3144,120.161,120.281,4400.0
2014-12-15 11:50:00,180.24,180.28,180.07,180.07,4700.0,120.2344,120.261,120.121,120.121,4700.0
2014-12-15 11:55:00,180.09,180.24,179.93,180.0,15200.0,120.1343,120.2344,120.0276,120.0743,15200.0
2014-12-15 12:00:00,180.09,180.24,180.01,180.24,2300.0,120.1343,120.2344,120.0809,120.2344,2300.0
2014-12-15 12:05:00,180.29,180.32,180.15,180.15,3200.0,120.2677,120.2877,120.1743,120.1743,3200.0
2014-12-15 12:10:00,180.14,180.22,180.03,180.2,2200.0,120.1676,120.221,120.0943,120.2077,2200.0
2014-12-15 12:15:00,180.19,180.21,179.96,179.99,4100.0,120.201,120.2143,120.0476,120.0676,4100.0
2014-12-15 12:20:00,179.95,180.22,179.95,180.2,6400.0,120.0409,120.221,120.0409,120.2077,6400.0
2014-12-15 12:25:00,180.21,180.33,180.12,180.3,7500.0,120.2143,120.2944,120.1543,120.2744,7500.0
2014-12-15 12:30:00,180.41,180.41,180.01,180.1,4600.0,120.3478,120.3478,120.0809,120.141,4600.0
2014-12-15 12:35:00,180.09,180.57,180.04,180.49,6800.0,120.1343,120.4545,120.1009,120.4011,6800.0
2014-12-15 12:40:00,180.53,180.53,180.3,180.3,8500.0,120.4278,120.4278,120.2744,120.2744,8500.0
2014-12-15 12:45:00,180.3,180.46,180.27,180.42,6800.0,120.2744,120.3811,120.2544,120.3544,6800.0
2014-12-15 12:50:00,180.43,180.75,180.43,180.74,3300.0,120.3611,120.5746,120.3611,120.5679,3300.0
2014-12-15 12:55:00,180.8,180.94,180.8,180.89,2000.0,120.6079,120.7013,120.6079,120.668,2000.0
2014-12-15 13:00:00,180.88,180.97,180.78,180.89,1900.0,120.6613,120.7213,120.5946,120.668,1900.0
2014-12-15 13:05:00,180.89,180.89,180.67,180.67,1500.0,120.668,120.668,120.5212,120.5212,1500.0
2014-12-15 13:10:00,180.67,180.75,180.27,180.35,3000.0,120.5212,120.5746,120.2544,120.3077,3000.0
2014-12-15 13:15:00,180.15,180.19,179.84,179.84,3600.0,120.1743,120.201,119.9675,119.9675,3600.0
2014-12-15 13:20:00,179.84,179.96,179.84,179.91,900.0,119.9675,120.0476,119.9675,120.0142,900.0
2014-12-15 13:25:00,179.98,179.98,179.73,179.79,7000.0,120.0609,120.0609,119.8941,119.9342,7000.0
2014-12-15 13:30:00,179.73,179.76,179.52,179.75,9700.0,119.8941,119.9142,119.7541,119.9075,9700.0
2014-12-15 13:35:00,179.75,179.85,179.63,179.63,4600.0,119.9075,119.9742,119.8274,119.8274,4600.0
2014-12-15 13:40:00,179.65,179.82,179.6,179.71,2800.0,119.8408,119.9542,119.8074,119.8808,2800.0
2014-12-15 13:45:00,179.69,179.75,179.62,179.73,3000.0,119.8675,119.9075,119.8208,119.8941,3000.0
2014-12-15 13:50:00,179.69,179.82,179.64,179.78,3000.0,119.8675,119.9542,119.8341,119.9275,3000.0
2014-12-15 13:55:00,179.64,179.7,179.51,179.57,1900.0,119.8341,119.8741,119.7474,119.7874,1900.0
2014-12-15 14:00:00,179.66,179.93,179.66,179.86,3300.0,119.8474,120.0276,119.8474,119.9809,3300.0
2014-12-15 14:05:00,179.85,179.85,179.73,179.83,3400.0,119.9742,119.9742,119.8941,119.9609,3400.0
2014-12-15 14:10:00,179.87,180.0,179.79,180.0,4600.0,119.9875,120.0743,119.9342,120.0743,4600.0
2014-12-15 14:15:00,179.97,180.05,179.92,179.98,4300.0,120.0542,120.1076,120.0209,120.0609,4300.0
2014-12-15 14:20:00,179.95,180.23,179.87,180.22,2600.0,120.0409,120.2277,119.9875,120.221,2600.0
2014-12-15 14:25:00,180.25,180.5,180.2,180.37,4000.0,120.241,120.4078,120.2077,120.3211,4000.0
2014-12-15 14:30:00,180.37,180.37,180.21,180.35,2900.0,120.3211,120.3211,120.2143,120.3077,2900.0
2014-12-15 14:35:00,180.31,180.67,180.3,180.45,5200.0,120.281,120.5212,120.2744,120.3744,5200.0
2014-12-15 14:40:00,180.51,180.51,180.16,180.16,4200.0,120.4145,120.4145,120.181,120.181,4200.0
2014-12-15 14:45:00,180.15,180.3,180.11,180.11,6000.0,120.1743,120.2744,120.1476,120.1476,6000.0
2014-12-15 14:50:00,180.06,180.17,180.05,180.14,2300.0,120.1143,120.1877,120.1076,120.1676,2300.0
2014-12-15 14:55:00,180.16,180.31,180.06,180.27,4400.0,120.181,120.281,120.1143,120.2544,4400.0
2014-12-15 15:00:00,180.28,180.59,180.23,180.49,7100.0,120.261,120.4678,120.2277,120.4011,7100.0
2014-12-15 15:05:00,180.52,180.74,180.51,180.7,7500.0,120.4211,120.5679,120.4145,120.5412,7500.0
2014-12-15 15:10:00,180.73,180.91,180.65,180.67,15700.0,120.5612,120.6813,120.5079,120.5212,15700.0
2014-12-15 15:15:00,180.69,180.69,180.54,180.56,6900.0,120.5345,120.5345,120.4345,120.4478,6900.0
2014-12-15 15:20:00,180.53,180.53,180.35,180.39,13200.0,120.4278,120.4278,120.3077,120.3344,13200.0
2014-12-15 15:25:00,180.35,180.49,180.27,180.28,7300.0,120.3077,120.4011,120.2544,120.261,7300.0
2014-12-15 15:30:00,180.24,180.41,180.2,180.33,11000.0,120.2344,120.3478,120.2077,120.2944,11000.0
2014-12-15 15:35:00,180.33,180.69,180.29,180.63,10700.0,120.2944,120.5345,120.2677,120.4945,10700.0
2014-12-15 15:40:00,180.6,180.6,180.4,180.54,9100.0,120.4745,120.4745,120.3411,120.4345,9100.0
2014-12-15 15:45:00,180.56,180.59,180.36,180.5,10700.0,120.4478,120.4678,120.3144,120.4078,10700.0
2014-12-15 15:50:00,180.49,180.57,180.34,180.4,12500.0,120.4011,120.4545,120.3011,120.3411,12500.0
2014-12-15 15:55:00,180.39,180.42,180.05,180.06,31600.0,120.3344,120.3544,120.1076,120.1143,31600.0
2014-12-16 09:30:00,179.97,180.49,179.42,179.42,8200.0,120.0542,120.4011,119.6873,119.6873,8200.0
2014-12-16 09:35:00,179.62,180.5,179.62,180.5,2000.0,119.8208,120.4078,119.8208,120.4078,2000.0
2014-12-16 09:40:00,180.5,180.5,180.09,180.29,3200.0,120.4078,120.4078,120.1343,120.2677,3200.0
2014-12-16 09:45:00,180.12,180.17,179.69,179.69,3200.0,120.1543,120.1877,119.8675,119.8675,3200.0
2014-12-16 09:50:00,179.52,179.64,179.32,179.32,5600.0,119.7541,119.8341,119.6206,119.6206,5600.0
2014-12-16 09:55:00,179.24,179.24,178.81,178.99,4000.0,119.5673,119.5673,119.2804,119.4005,4000.0
2014-12-16 10:00:00,179.02,179.03,178.59,178.66,7200.0,119.4205,119.4272,119.1337,119.1804,7200.0
2014-12-16 10:05:00,178.78,178.96,178.42,178.54,5500.0,119.2604,119.3805,119.0203,119.1003,5500.0
2014-12-16 10:10:00,178.59,178.77,178.56,178.56,9300.0,119.1337,119.2537,119.1137,119.1137,9300.0
2014-12-16 10:15:00,178.61,179.09,178.6,178.87,9200.0,119.147,119.4672,119.1403,119.3205,9200.0
2014-12-16 10:20:00,178.9,179.2,178.88,179.11,10000.0,119.3405,119.5406,119.3271,119.4806,10000.0
2014-12-16 10:25:00,179.03,179.4,178.98,179.22,22800.0,119.4272,119.674,119.3938,119.5539,22800.0
2014-12-16 10:30:00,179.28,179.33,178.94,179.11,5200.0,119.594,119.6273,119.3672,119.4806,5200.0
2014-12-16 10:35:00,179.12,179.54,179.12,179.47,5500.0,119.4872,119.7674,119.4872,119.7207,5500.0
2014-12-16 10:40:00,179.46,179.76,179.35,179.71,5800.0,119.714,119.9142,119.6407,119.8808,5800.0
2014-12-16 10:45:00,179.71,179.91,179.7,179.74,3800.0,119.8808,120.0142,119.8741,119.9008,3800.0
2014-12-16 10:50:00,179.68,179.8,179.66,179.75,8800.0,119.8608,119.9408,119.8474,119.9075,8800.0
2014-12-16 10:55:00,179.73,180.13,179.7,179.98,8400.0,119.8941,120.161,119.8741,120.0609,8400.0
2014-12-16 11:00:00,179.93,179.93,179.7,179.75,2600.0,120.0276,120.0276,119.8741,119.9075,2600.0
2014-12-16 11:05:00,179.72,179.94,179.63,179.63,3400.0,119.8875,120.0342,119.8274,119.8274,3400.0
2014-12-16 11:10:00,179.63,179.67,179.56,179.6,3900.0,119.8274,119.8541,119.7807,119.8074,3900.0
2014-12-16 11:15:00,179.63,179.99,179.57,179.99,5600.0,119.8274,120.0676,119.7874,120.0676,5600.0
2014-12-16 11:20:00,179.95,180.14,179.87,179.97,10600.0,120.0409,120.1676,119.9875,120.0542,10600.0
2014-12-16 11:25:00,180.03,180.46,179.97,180.28,8700.0,120.0943,120.3811,120.0542,120.261,8700.0
2014-12-16 11:30:00,180.21,180.47,180.21,180.29,5400.0,120.2143,120.3878,120.2143,120.2677,5400.0
2014-12-16 11:35:00,180.22,180.32,180.07,180.07,5500.0,120.221,120.2877,120.121,120.121,5500.0
2014-12-16 11:40:00,180.16,180.31,180.1,180.22,3000.0,120.181,120.281,120.141,120.221,3000.0
2014-12-16 11:45:00,180.25,180.36,180.21,180.31,4200.0,120.241,120.3144,120.2143,120.281,4200.0
2014-12-16 11:50:00,180.36,180.44,180.22,180.36,2700.0,120.3144,120.3678,120.221,120.3144,2700.0
2014-12-16 11:55:00,180.35,180.41,180.24,180.37,7600.0,120.3077,120.3478,120.2344,120.3211,7600.0
2014-12-16 12:00:00,180.36,180.41,180.2,180.2,4900.0,120.3144,120.3478,120.2077,120.2077,4900.0
2014-12-16 12:05:00,180.21,180.21,180.06,180.09,1300.0,120.2143,120.2143,120.1143,120.1343,1300.0
2014-12-16 12:10:00,180.15,180.22,179.91,179.91,2500.0,120.1743,120.221,120.0142,120.0142,2500.0
2014-12-16 12:15:00,180.0,180.09,179.96,180.04,1200.0,120.0743,120.1343,120.0476,120.1009,1200.0
2014-12-16 12:20:00,180.03,180.04,179.88,179.94,1400.0,120.0943,120.1009,119.9942,120.0342,1400.0
2014-12-16 12:25:00,179.99,180.01,179.9,179.95,2600.0,120.0676,120.0809,120.0075,120.0409,2600.0
2014-12-16 12:30:00,179.95,180.03,179.95,180.02,700.0,120.0409,120.0943,120.0409,120.0876,700.0
2014-12-16 12:35:00,180.0,180.02,179.84,179.93,4300.0,120.0743,120.0876,119.9675,120.0276,4300.0
2014-12-16 12:40:00,179.94,179.98,179.78,179.78,2100.0,120.0342,120.0609,119.9275,119.9275,2100.0
2014-12-16 12:45:00,179.77,179.86,179.72,179.84,1700.0,119.9208,119.9809,119.8875,119.9675,1700.0
2014-12-16 12:50:00,179.93,179.98,179.8,179.83,2000.0,120.0276,120.0609,119.9408,119.9609,2000.0
2014-12-16 12:55:00,179.94,180.0,179.73,179.83,3900.0,120.0342,120.0743,119.8941,119.9609,3900.0
2014-12-16 13:00:00,179.79,179.99,179.79,179.92,3000.0,119.9342,120.0676,119.9342,120.0209,3000.0
2014-12-16 13:05:00,179.91,180.0,179.82,179.88,2700.0,120.0142,120.0743,119.9542,119.9942,2700.0
2014-12-16 13:10:00,179.79,179.8,179.6,179.6,4500.0,119.9342,119.9408,119.8074,119.8074,4500.0
2014-12-16 13:15:00,179.67,179.77,179.46,179.63,2600.0,119.8541,119.9208,119.714,119.8274,2600.0
2014-12-16 13:20:00,179.66,179.75,179.58,179.58,1700.0,119.8474,119.9075,119.7941,119.7941,1700.0
2014-12-16 13:25:00,179.63,179.74,179.59,179.73,2500.0,119.8274,119.9008,119.8008,119.8941,2500.0
2014-12-16 13:30:00,179.72,179.75,179.54,179.73,2600.0,119.8875,119.9075,119.7674,119.8941,2600.0
2014-12-16 13:35:00,179.84,179.95,179.84,179.87,1400.0,119.9675,120.0409,119.9675,119.9875,1400.0
2014-12-16 13:40:00,179.98,180.12,179.94,179.97,3500.0,120.0609,120.1543,120.0342,120.0542,3500.0
2014-12-16 13:45:00,179.97,179.98,179.65,179.8,6900.0,120.0542,120.0609,119.8408,119.9408,6900.0
2014-12-16 13:50:00,179.75,179.86,179.75,179.8,2000.0,119.9075,119.9809,119.9075,119.9408,2000.0
2014-12-16 13:55:00,179.83,179.95,179.78,179.82,2300.0,119.9609,120.0409,119.9275,119.9542,2300.0
2014-12-16 14:00:00,179.83,179.87,179.77,179.84,1600.0,119.9609,119.9875,119.9208,119.9675,1600.0
2014-12-16 14:05:00,179.75,180.09,179.75,180.09,1900.0,119.9075,120.1343,119.9075,120.1343,1900.0
2014-12-16 14:10:00,180.08,180.15,179.99,180.03,1800.0,120.1276,120.1743,120.0676,120.0943,1800.0
2014-12-16 14:15:00,180.06,180.06,179.82,179.86,2400.0,120.1143,120.1143,119.9542,119.9809,2400.0
2014-12-16 14:20:00,179.94,180.07,179.86,179.86,2600.0,120.0342,120.121,119.9809,119.9809,2600.0
2014-12-16 14:25:00,179.9,180.16,179.9,180.06,5800.0,120.0075,120.181,120.0075,120.1143,5800.0
2014-12-16 14:30:00,180.1,180.17,179.99,179.99,1200.0,120.141,120.1877,120.0676,120.0676,1200.0
2014-12-16 14:35:00,179.94,180.0,179.91,180.0,900.0,120.0342,120.0743,120.0142,120.0743,900.0
2014-12-16 14:40:00,179.97,180.11,179.95,180.01,1600.0,120.0542,120.1476,120.0409,120.0809,1600.0
2014-12-16 14:45:00,179.96,180.04,179.96,180.0,1000.0,120.0476,120.1009,120.0476,120.0743,1000.0
2014-12-16 14:50:00,179.96,179.97,179.69,179.91,2800.0,120.0476,120.0542,119.8675,120.0142,2800.0
2014-12-16 14:55:00,179.83,179.93,179.74,179.85,3800.0,119.9609,120.0276,119.9008,119.9742,3800.0
2014-12-16 15:00:00,179.92,180.02,179.71,179.96,3300.0,120.0209,120.0876,119.8808,120.0476,3300.0
2014-12-16 15:05:00,179.94,180.13,179.78,179.89,4800.0,120.0342,120.161,119.9275,120.0009,4800.0
2014-12-16 15:10:00,179.98,179.98,179.71,179.77,4600.0,120.0609,120.0609,119.8808,119.9208,4600.0
2014-12-16 15:15:00,179.77,179.84,179.72,179.78,4500.0,119.9208,119.9675,119.8875,119.9275,4500.0
2014-12-16 15:20:00,179.77,179.86,179.74,179.76,5200.0,119.9208,119.9809,119.9008,119.9142,5200.0
2014-12-16 15:25:00,179.65,179.71,179.43,179.68,4400.0,119.8408,119.8808,119.694,119.8608,4400.0
2014-12-16 15:30:00,179.63,180.0,179.57,179.84,6600.0,119.8274,120.0743,119.7874,119.9675,6600.0
2014-12-16 15:35:00,179.92,179.98,179.64,179.64,6300.0,120.0209,120.0609,119.8341,119.8341,6300.0
2014-12-16 15:40:00,179.71,179.75,179.35,179.37,9300.0,119.8808,119.9075,119.6407,119.654,9300.0
2014-12-16 15:45:00,179.37,179.5,179.16,179.3,21200.0,119.654,119.7407,119.5139,119.6073,21200.0
2014-12-16 15:50:00,179.31,179.33,178.88,179.09,18200.0,119.614,119.6273,119.3271,119.4672,18200.0
2014-12-16 15:55:00,179.13,179.13,178.83,178.93,42100.0,119.4939,119.4939,119.2938,119.3605,42100.0
2014-12-17 09:30:00,179.87,180.43,178.95,180.43,7600.0,119.9875,120.3611,119.3738,120.3611,7600.0
2014-12-17 09:35:00,180.49,181.29,179.9,181.29,5200.0,120.4011,120.9348,120.0075,120.9348,5200.0
2014-12-17 09:40:00,181.02,181.18,180.48,180.99,5100.0,120.7547,120.8614,120.3945,120.7347,5100.0
2014-12-17 09:45:00,180.62,180.92,179.73,180.16,4300.0,120.4878,120.688,119.8941,120.181,4300.0
2014-12-17 09:50:00,180.16,180.18,179.72,179.97,3100.0,120.181,120.1943,119.8875,120.0542,3100.0
2014-12-17 09:55:00,179.89,180.43,179.89,180.36,7400.0,120.0009,120.3611,120.0009,120.3144,7400.0
2014-12-17 10:00:00,180.24,180.24,179.55,179.83,3600.0,120.2344,120.2344,119.7741,119.9609,3600.0
2014-12-17 10:05:00,179.91,179.91,179.62,179.62,2000.0,120.0142,120.0142,119.8208,119.8208,2000.0
2014-12-17 10:10:00,179.71,179.94,179.65,179.91,5600.0,119.8808,120.0342,119.8408,120.0142,5600.0
2014-12-17 10:15:00,179.84,179.87,179.62,179.73,3000.0,119.9675,119.9875,119.8208,119.8941,3000.0
2014-12-17 10:20:00,179.72,179.85,179.54,179.69,3300.0,119.8875,119.9742,119.7674,119.8675,3300.0
2014-12-17 10:25:00,179.69,179.69,179.51,179.6,3400.0,119.8675,119.8675,119.7474,119.8074,3400.0
2014-12-17 10:30:00,179.6,179.66,179.48,179.55,6100.0,119.8074,119.8474,119.7274,119.7741,6100.0
2014-12-17 10:35:00,179.5,179.69,179.33,179.33,8900.0,119.7407,119.8675,119.6273,119.6273,8900.0
2014-12-17 10:40:00,179.31,179.42,179.23,179.35,5700.0,119.614,119.6873,119.5606,119.6407,5700.0
2014-12-17 10:45:00,179.32,179.57,179.3,179.32,6000.0,119.6206,119.7874,119.6073,119.6206,6000.0
2014-12-17 10:50:00,179.39,179.4,179.13,179.25,2600.0,119.6673,119.674,119.4939,119.5739,2600.0
2014-12-17 10:55:00,179.21,179.26,179.07,179.26,2700.0,119.5473,119.5806,119.4539,119.5806,2700.0
2014-12-17 11:00:00,179.2,179.25,179.08,179.2,2000.0,119.5406,119.5739,119.4605,119.5406,2000.0
2014-12-17 11:05:00,179.09,179.13,178.97,179.01,2800.0,119.4672,119.4939,119.3872,119.4138,2800.0
2014-12-17 11:10:00,179.06,179.11,178.93,179.04,3700.0,119.4472,119.4806,119.3605,119.4339,3700.0
2014-12-17 11:15:00,179.08,179.2,178.98,179.2,3000.0,119.4605,119.5406,119.3938,119.5406,3000.0
2014-12-17 11:20:00,179.16,179.32,179.12,179.21,5100.0,119.5139,119.6206,119.4872,119.5473,5100.0
2014-12-17 11:25:00,179.3,179.35,179.21,179.29,4200.0,119.6073,119.6407,119.5473,119.6006,4200.0
2014-12-17 11:30:00,179.28,179.38,179.16,179.2,2700.0,119.594,119.6607,119.5139,119.5406,2700.0
2014-12-17 11:35:00,179.16,179.47,179.11,179.36,6700.0,119.5139,119.7207,119.4806,119.6473,6700.0
2014-12-17 11:40:00,179.36,179.52,179.29,179.42,4100.0,119.6473,119.7541,119.6006,119.6873,4100.0
2014-12-17 11:45:00,179.42,179.6,179.38,179.52,6600.0,119.6873,119.8074,119.6607,119.7541,6600.0
2014-12-17 11:50:00,179.62,179.74,179.54,179.58,10200.0,119.8208,119.9008,119.7674,119.7941,10200.0
2014-12-17 11:55:00,179.63,179.75,179.46,179.62,11900.0,119.8274,119.9075,119.714,119.8208,11900.0
2014-12-17 12:00:00,179.59,179.81,179.59,179.72,3700.0,119.8008,119.9475,119.8008,119.8875,3700.0
2014-12-17 12:05:00,179.72,179.76,179.55,179.61,9400.0,119.8875,119.9142,119.7741,119.8141,9400.0
2014-12-17 12:10:00,179.62,179.72,179.6,179.72,1800.0,119.8208,119.8875,119.8074,119.8875,1800.0
2014-12-17 12:15:00,179.74,179.87,179.68,179.75,1900.0,119.9008,119.9875,119.8608,119.9075,1900.0
2014-12-17 12:20:00,179.72,179.83,179.71,179.71,2400.0,119.8875,119.9609,119.8808,119.8808,2400.0
2014-12-17 12:25:00,179.65,179.66,179.52,179.61,3100.0,119.8408,119.8474,119.7541,119.8141,3100.0
2014-12-17 12:30:00,179.64,179.85,179.59,179.85,2400.0,119.8341,119.9742,119.8008,119.9742,2400.0
2014-12-17 12:35:00,179.88,179.88,179.74,179.76,2000.0,119.9942,119.9942,119.9008,119.9142,2000.0
2014-12-17 12:40:00,179.73,179.88,179.72,179.78,1400.0,119.8941,119.9942,119.8875,119.9275,1400.0
2014-12-17 12:45:00,179.81,179.9,179.76,179.79,2000.0,119.9475,120.0075,119.9142,119.9342,2000.0
2014-12-17 12:50:00,179.85,179.97,179.73,179.73,3800.0,119.9742,120.0542,119.8941,119.8941,3800.0
2014-12-17 12:55:00,179.73,179.92,179.7,179.85,2500.0,119.8941,120.0209,119.8741,119.9742,2500.0
2014-12-17 13:00:00,179.85,179.92,179.75,179.92,1200.0,119.9742,120.0209,119.9075,120.0209,1200.0
2014-12-17 13:05:00,179.84,179.96,179.73,179.73,3400.0,119.9675,120.0476,119.8941,119.8941,3400.0
2014-12-17 13:10:00,179.83,179.93,179.78,179.78,3400.0,119.9609,120.0276,119.9275,119.9275,3400.0
2014-12-17 13:15:00,179.89,180.23,179.89,180.18,3100.0,120.0009,120.2277,120.0009,120.1943,3100.0
2014-12-17 13:20:00,180.2,180.33,180.01,180.01,16800.0,120.2077,120.2944,120.0809,120.0809,16800.0
2014-12-17 13:25:00,180.05,180.05,179.82,179.92,5600.0,120.1076,120.1076,119.9542,120.0209,5600.0
2014-12-17 13:30:00,180.07,180.23,180.05,180.23,800.0,120.121,120.2277,120.1076,120.2277,800.0
2014-12-17 13:35:00,180.1,180.39,180.1,180.36,2300.0,120.141,120.3344,120.141,120.3144,2300.0
2014-12-17 13:40:00,180.35,180.64,180.35,180.59,2200.0,120.3077,120.5012,120.3077,120.4678,2200.0
2014-12-17 13:45:00,180.67,180.67,180.51,180.65,2600.0,120.5212,120.5212,120.4145,120.5079,2600.0
2014-12-17 13:50:00,180.7,180.77,180.52,180.75,8300.0,120.5412,120.5879,120.4211,120.5746,8300.0
2014-12-17 13:55:00,180.69,181.04,180.49,181.04,3100.0,120.5345,120.768,120.4011,120.768,3100.0
2014-12-17 14:00:00,181.05,182.36,181.05,181.46,8500.0,120.7747,121.6486,120.7747,121.0482,8500.0
2014-12-17 14:05:00,181.87,181.88,181.09,181.32,10900.0,121.3217,121.3284,120.8014,120.9548,10900.0
2014-12-17 14:10:00,181.23,182.22,181.18,181.99,12600.0,120.8948,121.5552,120.8614,121.4017,12600.0
2014-12-17 14:15:00,181.92,181.92,181.42,181.43,5900.0,121.355,121.355,121.0215,121.0282,5900.0
2014-12-17 14:20:00,181.32,181.67,181.21,181.47,4500.0,120.9548,121.1883,120.8814,121.0549,4500.0
2014-12-17 14:25:00,181.45,181.57,181.14,181.33,5100.0,121.0415,121.1216,120.8347,120.9615,5100.0
2014-12-17 14:30:00,181.4,181.43,180.96,181.17,10700.0,121.0082,121.0282,120.7147,120.8547,10700.0
2014-12-17 14:35:00,181.07,181.31,181.03,181.31,6200.0,120.788,120.9481,120.7613,120.9481,6200.0
2014-12-17 14:40:00,181.13,181.2,180.76,180.76,4600.0,120.8281,120.8747,120.5812,120.5812,4600.0
2014-12-17 14:45:00,180.96,181.14,180.84,180.88,11100.0,120.7147,120.8347,120.6346,120.6613,11100.0
2014-12-17 14:50:00,180.79,181.25,180.79,181.2,4400.0,120.6012,120.9081,120.6012,120.8747,4400.0
2014-12-17 14:55:00,181.2,181.31,180.99,180.99,3600.0,120.8747,120.9481,120.7347,120.7347,3600.0
2014-12-17 15:00:00,181.07,181.14,180.54,180.57,5900.0,120.788,120.8347,120.4345,120.4545,5900.0
2014-12-17 15:05:00,180.57,180.87,180.57,180.85,9300.0,120.4545,120.6546,120.4545,120.6413,9300.0
2014-12-17 15:10:00,180.85,181.04,180.76,181.02,5600.0,120.6413,120.768,120.5812,120.7547,5600.0
2014-12-17 15:15:00,181.05,181.42,180.9,181.41,6600.0,120.7747,121.0215,120.6746,121.0148,6600.0
2014-12-17 15:20:00,181.32,181.5,181.29,181.47,7500.0,120.9548,121.0749,120.9348,121.0549,7500.0
2014-12-17 15:25:00,181.47,181.99,181.39,181.97,12500.0,121.0549,121.4017,121.0015,121.3884,12500.0
2014-12-17 15:30:00,181.99,182.41,181.99,182.15,10700.0,121.4017,121.6819,121.4017,121.5085,10700.0
2014-12-17 15:35:00,182.15,182.2,182.02,182.19,9500.0,121.5085,121.5418,121.4218,121.5352,9500.0
2014-12-17 15:40:00,182.21,182.46,182.19,182.2,15400.0,121.5485,121.7153,121.5352,121.5418,15400.0
2014-12-17 15:45:00,182.2,182.43,182.0,182.31,29900.0,121.5418,121.6953,121.4084,121.6152,29900.0
2014-12-17 15:50:00,182.27,182.52,182.2,182.2,31300.0,121.5885,121.7553,121.5418,121.5418,31300.0
2014-12-17 15:55:00,182.24,182.85,182.14,182.83,88300.0,121.5685,121.9754,121.5018,121.9621,88300.0
2014-12-18 09:30:00,184.47,184.47,183.36,183.69,10300.0,123.0561,123.0561,122.3156,122.5358,10300.0
2014-12-18 09:35:00,183.49,183.94,183.47,183.77,3800.0,122.4024,122.7025,122.389,122.5891,3800.0
2014-12-18 09:40:00,183.6,183.82,183.54,183.63,3800.0,122.4757,122.6225,122.4357,122.4958,3800.0
2014-12-18 09:45:00,183.55,183.71,183.41,183.71,4700.0,122.4424,122.5491,122.349,122.5491,4700.0
2014-12-18 09:50:00,183.6,183.65,183.05,183.51,6100.0,122.4757,122.5091,122.1088,122.4157,6100.0
2014-12-18 09:55:00,183.56,183.85,183.38,183.8,3900.0,122.4491,122.6425,122.329,122.6092,3900.0
2014-12-18 10:00:00,184.0,184.0,182.87,182.91,5700.0,122.7426,122.7426,121.9888,122.0155,5700.0
2014-12-18 10:05:00,182.85,183.34,182.56,183.33,5700.0,121.9754,122.3023,121.782,122.2956,5700.0
2014-12-18 10:10:00,183.15,183.84,183.15,183.69,5000.0,122.1756,122.6358,122.1756,122.5358,5000.0
2014-12-18 10:15:00,183.84,183.85,182.81,183.12,8100.0,122.6358,122.6425,121.9487,122.1555,8100.0
2014-12-18 10:20:00,183.14,183.2,182.93,182.93,2100.0,122.1689,122.2089,122.0288,122.0288,2100.0
2014-12-18 10:25:00,182.9,183.36,182.9,183.0,1400.0,122.0088,122.3156,122.0088,122.0755,1400.0
2014-12-18 10:30:00,183.05,183.3,182.82,183.1,6100.0,122.1088,122.2756,121.9554,122.1422,6100.0
2014-12-18 10:35:00,183.12,183.4,183.03,183.05,12000.0,122.1555,122.3423,122.0955,122.1088,12000.0
2014-12-18 10:40:00,182.94,183.19,182.76,183.17,3700.0,122.0355,122.2022,121.9154,122.1889,3700.0
2014-12-18 10:45:00,183.19,183.36,183.06,183.29,6700.0,122.2022,122.3156,122.1155,122.2689,6700.0
2014-12-18 10:50:00,183.04,183.2,182.94,183.2,2500.0,122.1022,122.2089,122.0355,122.2089,2500.0
2014-12-18 10:55:00,183.12,183.25,183.03,183.04,1800.0,122.1555,122.2423,122.0955,122.1022,1800.0
2014-12-18 11:00:00,183.04,183.21,182.94,183.12,3500.0,122.1022,122.2156,122.0355,122.1555,3500.0
2014-12-18 11:05:00,183.01,183.15,182.9,183.11,4200.0,122.0822,122.1756,122.0088,122.1489,4200.0
2014-12-18 11:10:00,182.97,183.15,182.86,182.87,2500.0,122.0555,122.1756,121.9821,121.9888,2500.0
2014-12-18 11:15:00,182.9,183.41,182.9,183.41,3300.0,122.0088,122.349,122.0088,122.349,3300.0
2014-12-18 11:20:00,183.36,183.65,183.35,183.65,2500.0,122.3156,122.5091,122.309,122.5091,2500.0
2014-12-18 11:25:00,183.65,183.77,183.5,183.52,4500.0,122.5091,122.5891,122.409,122.4224,4500.0
2014-12-18 11:30:00,183.4,183.5,182.99,183.22,6000.0,122.3423,122.409,122.0688,122.2222,6000.0
2014-12-18 11:35:00,183.2,183.27,182.98,183.05,2700.0,122.2089,122.2556,122.0622,122.1088,2700.0
2014-12-18 11:40:00,183.04,183.13,182.76,183.05,3100.0,122.1022,122.1622,121.9154,122.1088,3100.0
2014-12-18 11:45:00,183.07,183.17,182.86,182.95,4100.0,122.1222,122.1889,121.9821,122.0421,4100.0
2014-12-18 11:50:00,182.98,183.37,182.95,183.37,2200.0,122.0622,122.3223,122.0421,122.3223,2200.0
2014-12-18 11:55:00,183.47,183.54,183.12,183.12,18000.0,122.389,122.4357,122.1555,122.1555,18000.0
2014-12-18 12:00:00,183.26,183.42,183.2,183.42,2400.0,122.2489,122.3557,122.2089,122.3557,2400.0
2014-12-18 12:05:00,183.54,183.71,183.42,183.65,2800.0,122.4357,122.5491,122.3557,122.5091,2800.0
2014-12-18 12:10:00,183.54,183.66,183.46,183.66,1600.0,122.4357,122.5158,122.3823,122.5158,1600.0
2014-12-18 12:15:00,183.66,183.81,183.42,183.68,3000.0,122.5158,122.6158,122.3557,122.5291,3000.0
2014-12-18 12:20:00,183.68,183.68,183.23,183.23,2500.0,122.5291,122.5291,122.2289,122.2289,2500.0
2014-12-18 12:25:00,183.45,183.64,183.44,183.46,1600.0,122.3757,122.5024,122.369,122.3823,1600.0
2014-12-18 12:30:00,183.52,183.64,183.43,183.64,2800.0,122.4224,122.5024,122.3623,122.5024,2800.0
2014-12-18 12:35:00,183.64,183.64,183.39,183.51,1400.0,122.5024,122.5024,122.3357,122.4157,1400.0
2014-12-18 12:40:00,183.5,183.8,183.5,183.72,2600.0,122.409,122.6092,122.409,122.5558,2600.0
2014-12-18 12:45:00,183.76,183.85,183.65,183.79,2700.0,122.5825,122.6425,122.5091,122.6025,2700.0
2014-12-18 12:50:00,183.73,183.9,183.73,183.83,3300.0,122.5625,122.6759,122.5625,122.6292,3300.0
2014-12-18 12:55:00,183.75,183.8,183.63,183.77,2800.0,122.5758,122.6092,122.4958,122.5891,2800.0
2014-12-18 13:00:00,183.82,183.89,183.73,183.89,1600.0,122.6225,122.6692,122.5625,122.6692,1600.0
2014-12-18 13:05:00,183.91,184.0,183.72,183.92,2900.0,122.6825,122.7426,122.5558,122.6892,2900.0
2014-12-18 13:10:00,184.01,184.07,183.75,183.75,2900.0,122.7492,122.7893,122.5758,122.5758,2900.0
2014-12-18 13:15:00,183.78,183.83,183.78,183.81,1400.0,122.5958,122.6292,122.5958,122.6158,1400.0
2014-12-18 13:20:00,183.86,184.05,183.8,183.8,2300.0,122.6492,122.7759,122.6092,122.6092,2300.0
2014-12-18 13:25:00,183.9,184.08,183.84,183.95,5500.0,122.6759,122.7959,122.6358,122.7092,5500.0
2014-12-18 13:30:00,183.94,184.1,183.94,184.1,3000.0,122.7025,122.8093,122.7025,122.8093,3000.0
2014-12-18 13:35:00,184.17,184.23,183.93,183.98,5400.0,122.856,122.896,122.6959,122.7292,5400.0
2014-12-18 13:40:00,183.89,183.94,183.59,183.71,6300.0,122.6692,122.7025,122.4691,122.5491,6300.0
2014-12-18 13:45:00,183.74,183.8,183.5,183.53,6200.0,122.5691,122.6092,122.409,122.429,6200.0
2014-12-18 13:50:00,183.59,183.78,183.58,183.7,2900.0,122.4691,122.5958,122.4624,122.5424,2900.0
2014-12-18 13:55:00,183.69,183.72,183.35,183.72,8300.0,122.5358,122.5558,122.309,122.5558,8300.0
2014-12-18 14:00:00,183.76,183.88,183.7,183.86,4300.0,122.5825,122.6625,122.5424,122.6492,4300.0
2014-12-18 14:05:00,183.92,184.02,183.91,184.02,4100.0,122.6892,122.7559,122.6825,122.7559,4100.0
2014-12-18 14:10:00,184.05,184.11,183.99,184.1,2100.0,122.7759,122.816,122.7359,122.8093,2100.0
2014-12-18 14:15:00,184.05,184.26,184.05,184.21,1700.0,122.7759,122.916,122.7759,122.8827,1700.0
2014-12-18 14:20:00,184.18,184.2,184.03,184.09,2500.0,122.8626,122.876,122.7626,122.8026,2500.0
2014-12-18 14:25:00,184.04,184.27,184.03,184.08,2500.0,122.7693,122.9227,122.7626,122.7959,2500.0
2014-12-18 14:30:00,184.0,184.18,183.92,184.08,4000.0,122.7426,122.8626,122.6892,122.7959,4000.0
2014-12-18 14:35:00,184.13,184.15,183.89,184.06,4400.0,122.8293,122.8426,122.6692,122.7826,4400.0
2014-12-18 14:40:00,183.99,184.13,183.88,183.98,4500.0,122.7359,122.8293,122.6625,122.7292,4500.0
2014-12-18 14:45:00,183.9,183.97,183.77,183.9,5600.0,122.6759,122.7226,122.5891,122.6759,5600.0
2014-12-18 14:50:00,183.89,184.22,183.89,184.21,4300.0,122.6692,122.8893,122.6692,122.8827,4300.0
2014-12-18 14:55:00,184.22,184.24,184.06,184.15,5700.0,122.8893,122.9027,122.7826,122.8426,5700.0
2014-12-18 15:00:00,184.19,184.39,184.17,184.38,5700.0,122.8693,123.0027,122.856,122.9961,5700.0
2014-12-18 15:05:00,184.38,184.56,184.37,184.47,6200.0,122.9961,123.1161,122.9894,123.0561,6200.0
2014-12-18 15:10:00,184.47,184.56,184.37,184.56,4200.0,123.0561,123.1161,122.9894,123.1161,4200.0
2014-12-18 15:15:00,184.65,184.65,184.39,184.43,6000.0,123.1762,123.1762,123.0027,123.0294,6000.0
2014-12-18 15:20:00,184.43,184.53,184.33,184.33,7100.0,123.0294,123.0961,122.9627,122.9627,7100.0
2014-12-18 15:25:00,184.36,184.53,184.32,184.49,4100.0,122.9827,123.0961,122.956,123.0694,4100.0
2014-12-18 15:30:00,184.49,184.66,184.27,184.27,7300.0,123.0694,123.1828,122.9227,122.9227,7300.0
2014-12-18 15:35:00,184.36,184.53,184.3,184.3,7000.0,122.9827,123.0961,122.9427,122.9427,7000.0
2014-12-18 15:40:00,184.38,184.56,184.38,184.39,7100.0,122.9961,123.1161,122.9961,123.0027,7100.0
2014-12-18 15:45:00,184.41,184.76,184.39,184.7,17100.0,123.0161,123.2496,123.0027,123.2095,17100.0
2014-12-18 15:50:00,184.71,184.99,184.7,184.93,18200.0,123.2162,123.403,123.2095,123.363,18200.0
2014-12-18 15:55:00,184.92,185.41,184.89,185.34,53200.0,123.3563,123.6832,123.3363,123.6365,53200.0
2014-12-19 09:30:00,186.18,186.18,185.34,185.51,182700.0,124.1968,124.1968,123.6365,123.7499,182700.0
2014-12-19 09:35:00,185.81,185.97,184.73,184.73,2600.0,123.95,124.0567,123.2295,123.2295,2600.0
2014-12-19 09:40:00,185.1,185.51,184.92,184.93,5400.0,123.4764,123.7499,123.3563,123.363,5400.0
2014-12-19 09:45:00,184.96,185.34,184.92,185.12,4100.0,123.383,123.6365,123.3563,123.4897,4100.0
2014-12-19 09:50:00,185.18,185.25,184.57,184.57,4000.0,123.5297,123.5764,123.1228,123.1228,4000.0
2014-12-19 09:55:00,184.64,185.07,184.35,184.76,5400.0,123.1695,123.4563,122.976,123.2496,5400.0
2014-12-19 10:00:00,184.91,185.16,184.69,184.93,5600.0,123.3496,123.5164,123.2029,123.363,5600.0
2014-12-19 10:05:00,185.0,185.22,184.91,185.05,5500.0,123.4097,123.5564,123.3496,123.443,5500.0
2014-12-19 10:10:00,184.97,185.28,184.82,185.04,6800.0,123.3896,123.5964,123.2896,123.4363,6800.0
2014-12-19 10:15:00,184.89,185.21,184.89,185.21,2300.0,123.3363,123.5497,123.3363,123.5497,2300.0
2014-12-19 10:20:00,185.14,185.14,184.72,185.08,2300.0,123.503,123.503,123.2229,123.463,2300.0
2014-12-19 10:25:00,185.09,185.34,184.91,185.3,2300.0,123.4697,123.6365,123.3496,123.6098,2300.0
2014-12-19 10:30:00,185.3,185.35,184.83,185.0,3600.0,123.6098,123.6431,123.2962,123.4097,3600.0
2014-12-19 10:35:00,184.99,185.07,184.85,185.05,6400.0,123.403,123.4563,123.3096,123.443,6400.0
2014-12-19 10:40:00,185.08,185.15,184.97,184.97,2800.0,123.463,123.5097,123.3896,123.3896,2800.0
2014-12-19 10:45:00,184.98,185.03,184.77,184.85,1300.0,123.3963,123.4297,123.2562,123.3096,1300.0
2014-12-19 10:50:00,184.84,184.84,184.66,184.66,3300.0,123.3029,123.3029,123.1828,123.1828,3300.0
2014-12-19 10:55:00,184.75,185.09,184.75,185.09,6300.0,123.2429,123.4697,123.2429,123.4697,6300.0
2014-12-19 11:00:00,185.18,185.18,184.67,184.87,6600.0,123.5297,123.5297,123.1895,123.3229,6600.0
2014-12-19 11:05:00,184.87,185.15,184.87,185.0,2900.0,123.3229,123.5097,123.3229,123.4097,2900.0
2014-12-19 11:10:00,184.96,185.1,184.9,184.9,3300.0,123.383,123.4764,123.3429,123.3429,3300.0
2014-12-19 11:15:00,184.83,185.2,184.83,185.15,2100.0,123.2962,123.5431,123.2962,123.5097,2100.0
2014-12-19 11:20:00,185.24,185.36,185.07,185.09,2300.0,123.5697,123.6498,123.4563,123.4697,2300.0
2014-12-19 11:25:00,185.03,185.3,184.98,185.06,5700.0,123.4297,123.6098,123.3963,123.4497,5700.0
2014-12-19 11:30:00,185.16,185.18,185.04,185.12,1800.0,123.5164,123.5297,123.4363,123.4897,1800.0
2014-12-19 11:35:00,185.08,185.12,184.71,184.76,1000.0,123.463,123.4897,123.2162,123.2496,1000.0
2014-12-19 11:40:00,184.77,184.94,184.65,184.94,3400.0,123.2562,123.3696,123.1762,123.3696,3400.0
2014-12-19 11:45:00,184.96,184.97,184.8,184.85,2400.0,123.383,123.3896,123.2762,123.3096,2400.0
2014-12-19 11:50:00,184.75,184.98,184.75,184.98,1300.0,123.2429,123.3963,123.2429,123.3963,1300.0
2014-12-19 11:55:00,184.84,184.96,184.77,184.87,3300.0,123.3029,123.383,123.2562,123.3229,3300.0
2014-12-19 12:00:00,184.79,184.96,184.77,184.96,1100.0,123.2696,123.383,123.2562,123.383,1100.0
2014-12-19 12:05:00,184.88,184.88,184.81,184.84,1800.0,123.3296,123.3296,123.2829,123.3029,1800.0
2014-12-19 12:10:00,184.84,185.0,184.84,184.91,3800.0,123.3029,123.4097,123.3029,123.3496,3800.0
2014-12-19 12:15:00,184.92,184.97,184.79,184.91,2900.0,123.3563,123.3896,123.2696,123.3496,2900.0
2014-12-19 12:20:00,184.92,184.92,184.75,184.82,2000.0,123.3563,123.3563,123.2429,123.2896,2000.0
2014-12-19 12:25:00,184.82,184.99,184.82,184.93,2200.0,123.2896,123.403,123.2896,123.363,2200.0
2014-12-19 12:30:00,184.84,184.89,184.84,184.87,700.0,123.3029,123.3363,123.3029,123.3229,700.0
2014-12-19 12:35:00,184.92,185.04,184.79,184.79,1000.0,123.3563,123.4363,123.2696,123.2696,1000.0
2014-12-19 12:40:00,184.8,184.93,184.76,184.93,800.0,123.2762,123.363,123.2496,123.363,800.0
2014-12-19 12:45:00,184.9,184.93,184.78,184.78,1400.0,123.3429,123.363,123.2629,123.2629,1400.0
2014-12-19 12:50:00,184.86,185.0,184.78,184.78,900.0,123.3163,123.4097,123.2629,123.2629,900.0
2014-12-19 12:55:00,184.75,184.76,184.6,184.66,3400.0,123.2429,123.2496,123.1428,123.1828,3400.0
2014-12-19 13:00:00,184.68,184.73,184.67,184.7,600.0,123.1962,123.2295,123.1895,123.2095,600.0
2014-12-19 13:05:00,184.62,184.65,184.53,184.65,1900.0,123.1562,123.1762,123.0961,123.1762,1900.0
2014-12-19 13:10:00,184.74,184.75,184.61,184.72,1600.0,123.2362,123.2429,123.1495,123.2229,1600.0
2014-12-19 13:15:00,184.8,184.85,184.74,184.74,2700.0,123.2762,123.3096,123.2362,123.2362,2700.0
2014-12-19 13:20:00,184.85,184.92,184.8,184.87,3400.0,123.3096,123.3563,123.2762,123.3229,3400.0
2014-12-19 13:25:00,184.91,185.01,184.91,184.97,1500.0,123.3496,123.4163,123.3496,123.3896,1500.0
2014-12-19 13:30:00,184.97,185.01,184.93,184.93,1700.0,123.3896,123.4163,123.363,123.363,1700.0
2014-12-19 13:35:00,184.89,184.94,184.79,184.82,1200.0,123.3363,123.3696,123.2696,123.2896,1200.0
2014-12-19 13:40:00,184.77,184.96,184.76,184.96,1900.0,123.2562,123.383,123.2496,123.383,1900.0
2014-12-19 13:45:00,184.88,184.94,184.81,184.9,3200.0,123.3296,123.3696,123.2829,123.3429,3200.0
2014-12-19 13:50:00,184.92,185.03,184.92,185.03,3300.0,123.3563,123.4297,123.3563,123.4297,3300.0
2014-12-19 13:55:00,184.94,185.05,184.94,185.05,2900.0,123.3696,123.443,123.3696,123.443,2900.0
2014-12-19 14:00:00,185.04,185.22,185.0,185.22,4100.0,123.4363,123.5564,123.4097,123.5564,4100.0
2014-12-19 14:05:00,185.24,185.47,185.21,185.47,3100.0,123.5697,123.7232,123.5497,123.7232,3100.0
2014-12-19 14:10:00,185.47,185.64,185.43,185.58,4200.0,123.7232,123.8366,123.6965,123.7966,4200.0
2014-12-19 14:15:00,185.57,185.62,185.53,185.53,2300.0,123.7899,123.8232,123.7632,123.7632,2300.0
2014-12-19 14:20:00,185.48,185.48,185.26,185.3,2300.0,123.7298,123.7298,123.5831,123.6098,2300.0
2014-12-19 14:25:00,185.34,185.39,185.28,185.28,3500.0,123.6365,123.6698,123.5964,123.5964,3500.0
2014-12-19 14:30:00,185.25,185.3,185.16,185.26,2400.0,123.5764,123.6098,123.5164,123.5831,2400.0
2014-12-19 14:35:00,185.2,185.37,185.19,185.34,5200.0,123.5431,123.6565,123.5364,123.6365,5200.0
2014-12-19 14:40:00,185.36,185.49,185.36,185.43,1700.0,123.6498,123.7365,123.6498,123.6965,1700.0
2014-12-19 14:45:00,185.49,185.57,185.44,185.54,4000.0,123.7365,123.7899,123.7032,123.7699,4000.0
2014-12-19 14:50:00,185.64,185.72,185.6,185.7,4600.0,123.8366,123.8899,123.8099,123.8766,4600.0
2014-12-19 14:55:00,185.7,185.85,185.57,185.68,10000.0,123.8766,123.9767,123.7899,123.8633,10000.0
2014-12-19 15:00:00,185.6,185.66,185.49,185.62,17500.0,123.8099,123.8499,123.7365,123.8232,17500.0
2014-12-19 15:05:00,185.62,185.78,185.62,185.75,6300.0,123.8232,123.93,123.8232,123.91,6300.0
2014-12-19 15:10:00,185.74,185.98,185.68,185.9,22000.0,123.9033,124.0634,123.8633,124.01,22000.0
2014-12-19 15:15:00,185.92,185.96,185.83,185.87,4100.0,124.0234,124.05,123.9633,123.99,4100.0
2014-12-19 15:20:00,185.93,186.09,185.81,185.85,7500.0,124.03,124.1368,123.95,123.9767,7500.0
2014-12-19 15:25:00,185.83,186.01,185.78,186.01,20800.0,123.9633,124.0834,123.93,124.0834,20800.0
2014-12-19 15:30:00,186.0,186.18,185.99,186.18,10800.0,124.0767,124.1968,124.0701,124.1968,10800.0
2014-12-19 15:35:00,186.18,186.36,186.18,186.26,10700.0,124.1968,124.3169,124.1968,124.2502,10700.0
2014-12-19 15:40:00,186.25,186.25,185.85,185.88,9400.0,124.2435,124.2435,123.9767,123.9967,9400.0
2014-12-19 15:45:00,185.87,185.89,185.37,185.38,29900.0,123.99,124.0034,123.6565,123.6631,29900.0
2014-12-19 15:50:00,185.35,185.45,185.18,185.19,24700.0,123.6431,123.7098,123.5297,123.5364,24700.0
2014-12-19 15:55:00,185.2,185.33,184.9,185.11,90100.0,123.5431,123.6298,123.3429,123.483,90100.0
2014-12-22 09:30:00,185.6,186.7,185.31,186.65,8700.0,123.8099,124.5437,123.6164,124.5103,8700.0
2014-12-22 09:35:00,186.43,186.86,186.38,186.64,5100.0,124.3636,124.6504,124.3302,124.5037,5100.0
2014-12-22 09:40:00,186.68,186.81,186.58,186.58,600.0,124.5303,124.6171,124.4636,124.4636,600.0
2014-12-22 09:45:00,186.71,186.81,186.56,186.81,1800.0,124.5504,124.6171,124.4503,124.6171,1800.0
2014-12-22 09:50:00,186.65,186.65,186.4,186.54,2000.0,124.5103,124.5103,124.3436,124.437,2000.0
2014-12-22 09:55:00,186.28,186.44,185.98,186.12,3700.0,124.2635,124.3702,124.0634,124.1568,3700.0
2014-12-22 10:00:00,186.03,186.24,185.95,186.03,2500.0,124.0967,124.2368,124.0434,124.0967,2500.0
2014-12-22 10:05:00,186.04,186.15,185.92,186.13,4100.0,124.1034,124.1768,124.0234,124.1635,4100.0
2014-12-22 10:10:00,186.01,186.38,186.01,186.09,5600.0,124.0834,124.3302,124.0834,124.1368,5600.0
2014-12-22 10:15:00,186.15,186.41,186.15,186.32,1900.0,124.1768,124.3502,124.1768,124.2902,1900.0
2014-12-22 10:20:00,186.39,186.51,186.36,186.49,2200.0,124.3369,124.4169,124.3169,124.4036,2200.0
2014-12-22 10:25:00,186.55,186.74,186.46,186.69,2600.0,124.4436,124.5704,124.3836,124.537,2600.0
2014-12-22 10:30:00,186.69,186.72,186.43,186.49,2900.0,124.537,124.557,124.3636,124.4036,2900.0
2014-12-22 10:35:00,186.57,186.57,186.26,186.32,2500.0,124.457,124.457,124.2502,124.2902,2500.0
2014-12-22 10:40:00,186.38,186.41,185.96,185.97,2500.0,124.3302,124.3502,124.05,124.0567,2500.0
2014-12-22 10:45:00,185.92,186.01,185.78,185.93,5700.0,124.0234,124.0834,123.93,124.03,5700.0
2014-12-22 10:50:00,185.99,186.2,185.97,186.2,3700.0,124.0701,124.2101,124.0567,124.2101,3700.0
2014-12-22 10:55:00,186.16,186.28,186.08,186.08,2500.0,124.1835,124.2635,124.1301,124.1301,2500.0
2014-12-22 11:00:00,186.08,186.13,185.79,185.96,3900.0,124.1301,124.1635,123.9366,124.05,3900.0
2014-12-22 11:05:00,185.95,185.95,185.81,185.84,900.0,124.0434,124.0434,123.95,123.97,900.0
2014-12-22 11:10:00,185.88,186.07,185.79,185.97,2500.0,123.9967,124.1234,123.9366,124.0567,2500.0
2014-12-22 11:15:00,185.94,186.01,185.89,185.98,1400.0,124.0367,124.0834,124.0034,124.0634,1400.0
2014-12-22 11:20:00,186.04,186.19,186.0,186.14,3400.0,124.1034,124.2035,124.0767,124.1701,3400.0
2014-12-22 11:25:00,186.17,186.43,186.15,186.4,1800.0,124.1901,124.3636,124.1768,124.3436,1800.0
2014-12-22 11:30:00,186.48,186.54,186.41,186.52,1800.0,124.3969,124.437,124.3502,124.4236,1800.0
2014-12-22 11:35:00,186.52,186.61,186.45,186.45,2400.0,124.4236,124.4836,124.3769,124.3769,2400.0
2014-12-22 11:40:00,186.39,186.42,186.39,186.42,400.0,124.3369,124.3569,124.3369,124.3569,400.0
2014-12-22 11:45:00,186.52,186.52,186.32,186.36,1000.0,124.4236,124.4236,124.2902,124.3169,1000.0
2014-12-22 11:50:00,186.21,186.48,186.19,186.39,2700.0,124.2168,124.3969,124.2035,124.3369,2700.0
2014-12-22 11:55:00,186.34,186.48,186.32,186.46,1500.0,124.3035,124.3969,124.2902,124.3836,1500.0
2014-12-22 12:00:00,186.46,186.67,186.46,186.67,1300.0,124.3836,124.5237,124.3836,124.5237,1300.0
2014-12-22 12:05:00,186.65,186.72,186.52,186.59,3400.0,124.5103,124.557,124.4236,124.4703,3400.0
2014-12-22 12:10:00,186.7,186.73,186.56,186.56,1500.0,124.5437,124.5637,124.4503,124.4503,1500.0
2014-12-22 12:15:00,186.58,186.58,186.48,186.53,2300.0,124.4636,124.4636,124.3969,124.4303,2300.0
2014-12-22 12:20:00,186.51,186.54,186.41,186.46,1900.0,124.4169,124.437,124.3502,124.3836,1900.0
2014-12-22 12:25:00,186.42,186.47,186.35,186.35,1300.0,124.3569,124.3903,124.3102,124.3102,1300.0
2014-12-22 12:30:00,186.42,186.46,186.37,186.37,1100.0,124.3569,124.3836,124.3235,124.3235,1100.0
2014-12-22 12:35:00,186.39,186.49,186.36,186.49,2100.0,124.3369,124.4036,124.3169,124.4036,2100.0
2014-12-22 12:40:00,186.49,186.61,186.47,186.6,2000.0,124.4036,124.4836,124.3903,124.477,2000.0
2014-12-22 12:45:00,186.66,186.73,186.63,186.63,1000.0,124.517,124.5637,124.497,124.497,1000.0
2014-12-22 12:50:00,186.69,186.78,186.68,186.78,1900.0,124.537,124.5971,124.5303,124.5971,1900.0
2014-12-22 12:55:00,186.86,186.89,186.8,186.87,2000.0,124.6504,124.6704,124.6104,124.6571,2000.0
2014-12-22 13:00:00,186.85,186.85,186.74,186.74,1700.0,124.6437,124.6437,124.5704,124.5704,1700.0
2014-12-22 13:05:00,186.71,186.76,186.67,186.7,4100.0,124.5504,124.5837,124.5237,124.5437,4100.0
2014-12-22 13:10:00,186.7,186.9,186.7,186.85,3300.0,124.5437,124.6771,124.5437,124.6437,3300.0
2014-12-22 13:15:00,186.87,186.94,186.79,186.82,2000.0,124.6571,124.7038,124.6037,124.6237,2000.0
2014-12-22 13:20:00,186.76,186.9,186.76,186.85,1700.0,124.5837,124.6771,124.5837,124.6437,1700.0
2014-12-22 13:25:00,186.91,186.94,186.85,186.94,2300.0,124.6838,124.7038,124.6437,124.7038,2300.0
2014-12-22 13:30:00,186.89,187.08,186.89,187.04,2400.0,124.6704,124.7972,124.6704,124.7705,2400.0
2014-12-22 13:35:00,187.11,187.27,187.09,187.22,2100.0,124.8172,124.9239,124.8038,124.8906,2100.0
2014-12-22 13:40:00,187.22,187.32,187.15,187.22,2900.0,124.8906,124.9573,124.8439,124.8906,2900.0
2014-12-22 13:45:00,187.23,187.32,187.22,187.31,2600.0,124.8972,124.9573,124.8906,124.9506,2600.0
2014-12-22 13:50:00,187.26,187.27,187.11,187.14,1400.0,124.9172,124.9239,124.8172,124.8372,1400.0
2014-12-22 13:55:00,187.07,187.34,187.06,187.34,1800.0,124.7905,124.9706,124.7838,124.9706,1800.0
2014-12-22 14:00:00,187.3,187.36,187.18,187.31,4800.0,124.9439,124.984,124.8639,124.9506,4800.0
2014-12-22 14:05:00,187.36,187.42,187.29,187.36,2500.0,124.984,125.024,124.9373,124.984,2500.0
2014-12-22 14:10:00,187.36,187.51,187.36,187.43,1600.0,124.984,125.084,124.984,125.0307,1600.0
2014-12-22 14:15:00,187.46,187.47,187.33,187.37,1400.0,125.0507,125.0573,124.9639,124.9906,1400.0
2014-12-22 14:20:00,187.37,187.55,187.31,187.42,3500.0,124.9906,125.1107,124.9506,125.024,3500.0
2014-12-22 14:25:00,187.44,187.58,187.44,187.58,2300.0,125.0373,125.1307,125.0373,125.1307,2300.0
2014-12-22 14:30:00,187.6,187.7,187.55,187.63,2900.0,125.1441,125.2108,125.1107,125.1641,2900.0
2014-12-22 14:35:00,187.63,187.69,187.53,187.59,2900.0,125.1641,125.2041,125.0974,125.1374,2900.0
2014-12-22 14:40:00,187.67,187.71,187.57,187.57,2600.0,125.1908,125.2174,125.124,125.124,2600.0
2014-12-22 14:45:00,187.58,187.64,187.54,187.56,900.0,125.1307,125.1707,125.104,125.1174,900.0
2014-12-22 14:50:00,187.48,187.62,187.48,187.6,1800.0,125.064,125.1574,125.064,125.1441,1800.0
2014-12-22 14:55:00,187.61,187.62,187.53,187.54,1600.0,125.1507,125.1574,125.0974,125.104,1600.0
2014-12-22 15:00:00,187.54,187.72,187.54,187.67,3200.0,125.104,125.2241,125.104,125.1908,3200.0
2014-12-22 15:05:00,187.6,187.81,187.6,187.75,3900.0,125.1441,125.2841,125.1441,125.2441,3900.0
2014-12-22 15:10:00,187.74,187.81,187.72,187.74,1600.0,125.2374,125.2841,125.2241,125.2374,1600.0
2014-12-22 15:15:00,187.76,187.86,187.72,187.72,3300.0,125.2508,125.3175,125.2241,125.2241,3300.0
2014-12-22 15:20:00,187.74,187.83,187.65,187.76,9000.0,125.2374,125.2975,125.1774,125.2508,9000.0
2014-12-22 15:25:00,187.71,187.78,187.63,187.65,7000.0,125.2174,125.2641,125.1641,125.1774,7000.0
2014-12-22 15:30:00,187.69,187.73,187.62,187.71,4400.0,125.2041,125.2308,125.1574,125.2174,4400.0
2014-12-22 15:35:00,187.7,187.7,187.51,187.62,5400.0,125.2108,125.2108,125.084,125.1574,5400.0
2014-12-22 15:40:00,187.62,188.0,187.6,188.0,8500.0,125.1574,125.4109,125.1441,125.4109,8500.0
2014-12-22 15:45:00,187.95,188.01,187.81,187.96,15200.0,125.3775,125.4176,125.2841,125.3842,15200.0
2014-12-22 15:50:00,188.0,188.0,187.76,187.81,17800.0,125.4109,125.4109,125.2508,125.2841,17800.0
2014-12-22 15:55:00,187.86,188.68,187.77,188.5,43000.0,125.3175,125.8645,125.2575,125.7444,43000.0
2014-12-23 09:30:00,188.74,189.24,188.66,189.24,6200.0,125.9045,126.2381,125.8512,126.2381,6200.0
2014-12-23 09:35:00,189.14,189.45,189.1,189.45,3100.0,126.1714,126.3782,126.1447,126.3782,3100.0
2014-12-23 09:40:00,189.43,189.45,189.14,189.45,700.0,126.3648,126.3782,126.1714,126.3782,700.0
2014-12-23 09:45:00,189.22,189.47,188.84,189.0,3900.0,126.2247,126.3915,125.9712,126.078,3900.0
2014-12-23 09:50:00,189.08,189.71,189.08,189.46,4500.0,126.1313,126.5516,126.1313,126.3848,4500.0
2014-12-23 09:55:00,189.53,189.53,189.24,189.27,2100.0,126.4315,126.4315,126.2381,126.2581,2100.0
2014-12-23 10:00:00,189.11,189.63,189.11,189.63,5100.0,126.1513,126.4982,126.1513,126.4982,5100.0
2014-12-23 10:05:00,189.72,189.72,189.12,189.12,1900.0,126.5583,126.5583,126.158,126.158,1900.0
2014-12-23 10:10:00,188.99,189.32,188.62,188.95,6200.0,126.0713,126.2914,125.8245,126.0446,6200.0
2014-12-23 10:15:00,189.05,189.06,188.81,188.93,6900.0,126.1113,126.118,125.9512,126.0313,6900.0
2014-12-23 10:20:00,188.93,188.94,188.67,188.85,3200.0,126.0313,126.0379,125.8578,125.9779,3200.0
2014-12-23 10:25:00,188.83,188.87,188.41,188.71,4500.0,125.9646,125.9912,125.6844,125.8845,4500.0
2014-12-23 10:30:00,188.78,188.85,188.65,188.8,1700.0,125.9312,125.9779,125.8445,125.9446,1700.0
2014-12-23 10:35:00,188.85,188.85,188.38,188.65,3100.0,125.9779,125.9779,125.6644,125.8445,3100.0
2014-12-23 10:40:00,188.75,188.8,188.65,188.66,2400.0,125.9112,125.9446,125.8445,125.8512,2400.0
2014-12-23 10:45:00,188.7,188.93,188.46,188.93,4800.0,125.8778,126.0313,125.7177,126.0313,4800.0
2014-12-23 10:50:00,188.86,189.08,188.86,189.0,4100.0,125.9846,126.1313,125.9846,126.078,4100.0
2014-12-23 10:55:00,189.03,189.08,188.78,188.78,7000.0,126.098,126.1313,125.9312,125.9312,7000.0
2014-12-23 11:00:00,188.94,189.06,188.77,188.77,2600.0,126.0379,126.118,125.9245,125.9245,2600.0
2014-12-23 11:05:00,188.58,188.71,188.47,188.6,3300.0,125.7978,125.8845,125.7244,125.8111,3300.0
2014-12-23 11:10:00,188.6,188.69,188.48,188.69,2700.0,125.8111,125.8712,125.7311,125.8712,2700.0
2014-12-23 11:15:00,188.74,188.81,188.61,188.81,3300.0,125.9045,125.9512,125.8178,125.9512,3300.0
2014-12-23 11:20:00,188.84,188.84,188.59,188.66,1800.0,125.9712,125.9712,125.8045,125.8512,1800.0
2014-12-23 11:25:00,188.59,188.59,188.35,188.35,1500.0,125.8045,125.8045,125.6444,125.6444,1500.0
2014-12-23 11:30:00,188.44,188.62,188.43,188.44,7800.0,125.7044,125.8245,125.6977,125.7044,7800.0
2014-12-23 11:35:00,188.38,188.38,188.25,188.25,1100.0,125.6644,125.6644,125.5777,125.5777,1100.0
2014-12-23 11:40:00,188.34,188.38,188.29,188.34,2100.0,125.6377,125.6644,125.6043,125.6377,2100.0
2014-12-23 11:45:00,188.21,188.28,188.1,188.2,1100.0,125.551,125.5977,125.4776,125.5443,1100.0
2014-12-23 11:50:00,188.22,188.38,188.2,188.37,1600.0,125.5576,125.6644,125.5443,125.6577,1600.0
2014-12-23 11:55:00,188.35,188.36,188.28,188.36,1000.0,125.6444,125.651,125.5977,125.651,1000.0
2014-12-23 12:00:00,188.36,188.49,188.25,188.36,3200.0,125.651,125.7378,125.5777,125.651,3200.0
2014-12-23 12:05:00,188.21,188.38,188.19,188.38,1400.0,125.551,125.6644,125.5376,125.6644,1400.0
2014-12-23 12:10:00,188.37,188.37,188.22,188.32,1100.0,125.6577,125.6577,125.5576,125.6244,1100.0
2014-12-23 12:15:00,188.39,188.47,188.34,188.47,1400.0,125.671,125.7244,125.6377,125.7244,1400.0
2014-12-23 12:20:00,188.38,188.47,188.16,188.16,1500.0,125.6644,125.7244,125.5176,125.5176,1500.0
2014-12-23 12:25:00,188.26,188.5,188.19,188.5,1700.0,125.5843,125.7444,125.5376,125.7444,1700.0
2014-12-23 12:30:00,188.47,188.55,188.46,188.54,1500.0,125.7244,125.7778,125.7177,125.7711,1500.0
2014-12-23 12:35:00,188.53,188.64,188.45,188.5,3300.0,125.7644,125.8378,125.7111,125.7444,3300.0
2014-12-23 12:40:00,188.5,188.54,188.39,188.5,2800.0,125.7444,125.7711,125.671,125.7444,2800.0
2014-12-23 12:45:00,188.51,188.71,188.51,188.7,1500.0,125.7511,125.8845,125.7511,125.8778,1500.0
2014-12-23 12:50:00,188.68,188.75,188.63,188.65,2300.0,125.8645,125.9112,125.8311,125.8445,2300.0
2014-12-23 12:55:00,188.71,188.75,188.69,188.73,1500.0,125.8845,125.9112,125.8712,125.8979,1500.0
2014-12-23 13:00:00,188.71,188.71,188.55,188.58,1600.0,125.8845,125.8845,125.7778,125.7978,1600.0
2014-12-23 13:05:00,188.54,188.63,188.52,188.58,12000.0,125.7711,125.8311,125.7578,125.7978,12000.0
2014-12-23 13:10:00,188.62,188.76,188.62,188.69,2500.0,125.8245,125.9179,125.8245,125.8712,2500.0
2014-12-23 13:15:00,188.7,188.7,188.45,188.45,2000.0,125.8778,125.8778,125.7111,125.7111,2000.0
2014-12-23 13:20:00,188.48,188.52,188.42,188.49,1600.0,125.7311,125.7578,125.6911,125.7378,1600.0
2014-12-23 13:25:00,188.49,188.49,188.36,188.48,3000.0,125.7378,125.7378,125.651,125.7311,3000.0
2014-12-23 13:30:00,188.51,188.75,188.51,188.75,2400.0,125.7511,125.9112,125.7511,125.9112,2400.0
2014-12-23 13:35:00,188.68,188.68,188.54,188.58,1000.0,125.8645,125.8645,125.7711,125.7978,1000.0
2014-12-23 13:40:00,188.64,188.82,188.64,188.74,900.0,125.8378,125.9579,125.8378,125.9045,900.0
2014-12-23 13:45:00,188.82,188.9,188.65,188.66,1100.0,125.9579,126.0113,125.8445,125.8512,1100.0
2014-12-23 13:50:00,188.61,188.61,188.38,188.45,1700.0,125.8178,125.8178,125.6644,125.7111,1700.0
2014-12-23 13:55:00,188.49,188.5,188.34,188.47,1100.0,125.7378,125.7444,125.6377,125.7244,1100.0
2014-12-23 14:00:00,188.56,188.58,188.39,188.58,5600.0,125.7845,125.7978,125.671,125.7978,5600.0
2014-12-23 14:05:00,188.61,188.61,188.6,188.6,200.0,125.8178,125.8178,125.8111,125.8111,200.0
2014-12-23 14:10:00,188.59,188.74,188.58,188.59,3100.0,125.8045,125.9045,125.7978,125.8045,3100.0
2014-12-23 14:15:00,188.5,188.59,188.38,188.5,2200.0,125.7444,125.8045,125.6644,125.7444,2200.0
2014-12-23 14:20:00,188.45,188.61,188.45,188.61,1800.0,125.7111,125.8178,125.7111,125.8178,1800.0
2014-12-23 14:25:00,188.67,188.67,188.54,188.65,1200.0,125.8578,125.8578,125.7711,125.8445,1200.0
2014-12-23 14:30:00,188.53,188.57,188.42,188.43,1700.0,125.7644,125.7911,125.6911,125.6977,1700.0
2014-12-23 14:35:00,188.4,188.49,188.4,188.42,1300.0,125.6777,125.7378,125.6777,125.6911,1300.0
2014-12-23 14:40:00,188.49,188.49,188.34,188.45,1900.0,125.7378,125.7378,125.6377,125.7111,1900.0
2014-12-23 14:45:00,188.38,188.44,188.33,188.35,2000.0,125.6644,125.7044,125.631,125.6444,2000.0
2014-12-23 14:50:00,188.32,188.4,188.29,188.39,700.0,125.6244,125.6777,125.6043,125.671,700.0
2014-12-23 14:55:00,188.37,188.39,188.25,188.29,3000.0,125.6577,125.671,125.5777,125.6043,3000.0
2014-12-23 15:00:00,188.24,188.34,188.2,188.3,2600.0,125.571,125.6377,125.5443,125.611,2600.0
2014-12-23 15:05:00,188.33,188.36,188.19,188.19,700.0,125.631,125.651,125.5376,125.5376,700.0
2014-12-23 15:10:00,188.27,188.31,188.25,188.27,2700.0,125.591,125.6177,125.5777,125.591,2700.0
2014-12-23 15:15:00,188.28,188.34,188.24,188.24,2200.0,125.5977,125.6377,125.571,125.571,2200.0
2014-12-23 15:20:00,188.19,188.28,188.03,188.03,9700.0,125.5376,125.5977,125.4309,125.4309,9700.0
2014-12-23 15:25:00,188.02,188.36,188.02,188.28,3100.0,125.4242,125.651,125.4242,125.5977,3100.0
2014-12-23 15:30:00,188.15,188.31,188.15,188.27,2900.0,125.511,125.6177,125.511,125.591,2900.0
2014-12-23 15:35:00,188.3,188.49,188.24,188.49,6300.0,125.611,125.7378,125.571,125.7378,6300.0
2014-12-23 15:40:00,188.5,188.53,188.39,188.39,2300.0,125.7444,125.7644,125.671,125.671,2300.0
2014-12-23 15:45:00,188.47,188.51,188.35,188.5,6700.0,125.7244,125.7511,125.6444,125.7444,6700.0
2014-12-23 15:50:00,188.5,188.69,188.4,188.67,5600.0,125.7444,125.8712,125.6777,125.8578,5600.0
2014-12-23 15:55:00,188.68,188.8,188.56,188.6,24100.0,125.8645,125.9446,125.7845,125.8111,24100.0
2014-12-24 09:30:00,188.66,189.17,188.66,189.17,8400.0,125.8512,126.1914,125.8512,126.1914,8400.0
2014-12-24 09:35:00,189.18,189.38,188.73,189.22,7000.0,126.198,126.3315,125.8979,126.2247,7000.0
2014-12-24 09:40:00,189.63,189.63,189.19,189.22,2700.0,126.4982,126.4982,126.2047,126.2247,2700.0
2014-12-24 09:45:00,188.97,189.49,188.97,189.49,2300.0,126.058,126.4048,126.058,126.4048,2300.0
2014-12-24 09:50:00,189.44,189.44,189.15,189.15,300.0,126.3715,126.3715,126.178,126.178,300.0
2014-12-24 09:55:00,189.17,189.61,189.17,189.52,2000.0,126.1914,126.4849,126.1914,126.4248,2000.0
2014-12-24 10:00:00,189.33,189.39,188.9,188.9,1700.0,126.2981,126.3381,126.0113,126.0113,1700.0
2014-12-24 10:05:00,188.68,188.9,188.43,188.88,5400.0,125.8645,126.0113,125.6977,125.9979,5400.0
2014-12-24 10:10:00,188.93,189.02,188.75,189.02,1200.0,126.0313,126.0913,125.9112,126.0913,1200.0
2014-12-24 10:15:00,188.88,189.15,188.64,189.15,4200.0,125.9979,126.178,125.8378,126.178,4200.0
2014-12-24 10:20:00,189.07,189.15,188.96,188.96,2000.0,126.1247,126.178,126.0513,126.0513,2000.0
2014-12-24 10:25:00,188.89,188.97,188.7,188.97,4500.0,126.0046,126.058,125.8778,126.058,4500.0
2014-12-24 10:30:00,189.02,189.1,188.8,188.8,3000.0,126.0913,126.1447,125.9446,125.9446,3000.0
2014-12-24 10:35:00,188.9,188.9,188.56,188.56,2800.0,126.0113,126.0113,125.7845,125.7845,2800.0
2014-12-24 10:40:00,188.5,188.58,188.38,188.43,1600.0,125.7444,125.7978,125.6644,125.6977,1600.0
2014-12-24 10:45:00,188.39,188.76,188.39,188.65,3000.0,125.671,125.9179,125.671,125.8445,3000.0
2014-12-24 10:50:00,188.58,188.58,188.33,188.33,900.0,125.7978,125.7978,125.631,125.631,900.0
2014-12-24 10:55:00,188.25,188.35,188.02,188.02,3100.0,125.5777,125.6444,125.4242,125.4242,3100.0
2014-12-24 11:00:00,188.1,188.1,187.79,188.03,2100.0,125.4776,125.4776,125.2708,125.4309,2100.0
2014-12-24 11:05:00,188.03,188.03,187.63,187.88,4400.0,125.4309,125.4309,125.1641,125.3308,4400.0
2014-12-24 11:10:00,187.9,187.96,187.79,187.8,1200.0,125.3442,125.3842,125.2708,125.2775,1200.0
2014-12-24 11:15:00,187.76,187.81,187.57,187.57,1200.0,125.2508,125.2841,125.124,125.124,1200.0
2014-12-24 11:20:00,187.66,187.71,187.42,187.47,1800.0,125.1841,125.2174,125.024,125.0573,1800.0
2014-12-24 11:25:00,187.41,187.76,187.29,187.76,3100.0,125.0173,125.2508,124.9373,125.2508,3100.0
2014-12-24 11:30:00,187.71,187.76,187.59,187.59,1200.0,125.2174,125.2508,125.1374,125.1374,1200.0
2014-12-24 11:35:00,187.53,187.65,187.44,187.54,3500.0,125.0974,125.1774,125.0373,125.104,3500.0
2014-12-24 11:40:00,187.69,188.0,187.68,188.0,1600.0,125.2041,125.4109,125.1974,125.4109,1600.0
2014-12-24 11:45:00,188.0,188.07,187.85,187.9,2500.0,125.4109,125.4576,125.3108,125.3442,2500.0
2014-12-24 11:50:00,187.81,187.93,187.79,187.85,5300.0,125.2841,125.3642,125.2708,125.3108,5300.0
2014-12-24 11:55:00,187.8,188.15,187.75,188.15,5300.0,125.2775,125.511,125.2441,125.511,5300.0
2014-12-24 12:00:00,188.08,188.23,188.01,188.02,3700.0,125.4643,125.5643,125.4176,125.4242,3700.0
2014-12-24 12:05:00,187.99,188.06,187.56,187.56,2200.0,125.4042,125.4509,125.1174,125.1174,2200.0
2014-12-24 12:10:00,187.56,187.8,187.53,187.8,3100.0,125.1174,125.2775,125.0974,125.2775,3100.0
2014-12-24 12:15:00,187.83,187.9,187.61,187.63,900.0,125.2975,125.3442,125.1507,125.1641,900.0
2014-12-24 12:20:00,187.54,187.54,187.23,187.23,1600.0,125.104,125.104,124.8972,124.8972,1600.0
2014-12-24 12:25:00,187.23,187.53,187.22,187.45,4100.0,124.8972,125.0974,124.8906,125.044,4100.0
2014-12-24 12:30:00,187.46,187.57,187.45,187.47,1100.0,125.0507,125.124,125.044,125.0573,1100.0
2014-12-24 12:35:00,187.47,187.55,187.12,187.25,3500.0,125.0573,125.1107,124.8239,124.9106,3500.0
2014-12-24 12:40:00,187.22,187.39,187.22,187.38,6000.0,124.8906,125.004,124.8906,124.9973,6000.0
2014-12-24 12:45:00,187.4,187.62,187.35,187.61,4900.0,125.0106,125.1574,124.9773,125.1507,4900.0
2014-12-24 12:50:00,187.61,187.9,187.61,187.81,3500.0,125.1507,125.3442,125.1507,125.2841,3500.0
2014-12-24 12:55:00,187.83,187.86,187.31,187.45,9400.0,125.2975,125.3175,124.9506,125.044,9400.0
2014-12-26 09:30:00,187.44,188.35,187.21,187.97,1300.0,125.0373,125.6444,124.8839,125.3909,1300.0
2014-12-26 09:35:00,188.26,188.67,188.26,188.63,1600.0,125.5843,125.8578,125.5843,125.8311,1600.0
2014-12-26 09:40:00,188.72,188.98,188.4,188.4,2200.0,125.8912,126.0646,125.6777,125.6777,2200.0
2014-12-26 09:45:00,188.67,188.68,188.48,188.48,500.0,125.8578,125.8645,125.7311,125.7311,500.0
2014-12-26 09:50:00,188.72,188.73,188.63,188.63,400.0,125.8912,125.8979,125.8311,125.8311,400.0
2014-12-26 09:55:00,188.51,188.51,188.33,188.33,1700.0,125.7511,125.7511,125.631,125.631,1700.0
2014-12-26 10:00:00,188.31,188.51,188.18,188.51,1700.0,125.6177,125.7511,125.531,125.7511,1700.0
2014-12-26 10:05:00,188.38,188.59,188.38,188.53,900.0,125.6644,125.8045,125.6644,125.7644,900.0
2014-12-26 10:10:00,188.4,188.4,188.18,188.18,600.0,125.6777,125.6777,125.531,125.531,600.0
2014-12-26 10:15:00,188.07,188.15,187.9,187.9,1000.0,125.4576,125.511,125.3442,125.3442,1000.0
2014-12-26 10:20:00,187.76,187.8,187.76,187.79,800.0,125.2508,125.2775,125.2508,125.2708,800.0
2014-12-26 10:25:00,188.12,188.12,187.94,187.94,200.0,125.4909,125.4909,125.3709,125.3709,200.0
2014-12-26 10:30:00,187.89,187.89,187.76,187.83,1300.0,125.3375,125.3375,125.2508,125.2975,1300.0
2014-12-26 10:35:00,187.9,188.19,187.9,188.19,2800.0,125.3442,125.5376,125.3442,125.5376,2800.0
2014-12-26 10:40:00,188.11,188.31,188.11,188.21,1200.0,125.4843,125.6177,125.4843,125.551,1200.0
2014-12-26 10:45:00,188.23,188.23,188.07,188.12,2100.0,125.5643,125.5643,125.4576,125.4909,2100.0
2014-12-26 10:50:00,188.07,188.27,188.05,188.27,600.0,125.4576,125.591,125.4442,125.591,600.0
2014-12-26 10:55:00,188.19,188.2,188.18,188.2,600.0,125.5376,125.5443,125.531,125.5443,600.0
2014-12-26 11:00:00,188.18,188.22,188.15,188.22,300.0,125.531,125.5576,125.511,125.5576,300.0
2014-12-26 11:05:00,188.19,188.19,187.87,187.87,1200.0,125.5376,125.5376,125.3242,125.3242,1200.0
2014-12-26 11:10:00,187.89,187.94,187.8,187.94,1300.0,125.3375,125.3709,125.2775,125.3709,1300.0
2014-12-26 11:15:00,187.94,187.94,187.82,187.86,900.0,125.3709,125.3709,125.2908,125.3175,900.0
2014-12-26 11:20:00,187.84,187.92,187.71,187.9,2100.0,125.3042,125.3575,125.2174,125.3442,2100.0
2014-12-26 11:25:00,187.93,188.02,187.93,188.02,500.0,125.3642,125.4242,125.3642,125.4242,500.0
2014-12-26 11:30:00,187.97,188.16,187.97,188.14,900.0,125.3909,125.5176,125.3909,125.5043,900.0
2014-12-26 11:35:00,188.14,188.14,188.14,188.14,100.0,125.5043,125.5043,125.5043,125.5043,100.0
2014-12-26 11:40:00,188.14,188.14,188.0,188.0,600.0,125.5043,125.5043,125.4109,125.4109,600.0
2014-12-26 11:45:00,187.99,188.01,187.99,188.01,300.0,125.4042,125.4176,125.4042,125.4176,300.0
2014-12-26 11:50:00,188.03,188.19,188.02,188.13,1100.0,125.4309,125.5376,125.4242,125.4976,1100.0
2014-12-26 11:55:00,188.24,188.24,188.1,188.1,800.0,125.571,125.571,125.4776,125.4776,800.0
2014-12-26 12:00:00,187.99,188.39,187.99,188.39,1900.0,125.4042,125.671,125.4042,125.671,1900.0
2014-12-26 12:05:00,188.39,188.39,188.2,188.21,800.0,125.671,125.671,125.5443,125.551,800.0
2014-12-26 12:10:00,188.23,188.34,188.17,188.17,700.0,125.5643,125.6377,125.5243,125.5243,700.0
2014-12-26 12:15:00,188.2,188.23,188.1,188.2,500.0,125.5443,125.5643,125.4776,125.5443,500.0
2014-12-26 12:20:00,188.19,188.27,188.19,188.19,500.0,125.5376,125.591,125.5376,125.5376,500.0
2014-12-26 12:25:00,188.35,188.46,188.35,188.39,300.0,125.6444,125.7177,125.6444,125.671,300.0
2014-12-26 12:30:00,188.33,188.36,188.25,188.35,1600.0,125.631,125.651,125.5777,125.6444,1600.0
2014-12-26 12:35:00,188.22,188.22,188.08,188.08,500.0,125.5576,125.5576,125.4643,125.4643,500.0
2014-12-26 12:40:00,188.08,188.36,188.07,188.31,2200.0,125.4643,125.651,125.4576,125.6177,2200.0
2014-12-26 12:45:00,188.3,188.3,188.22,188.22,400.0,125.611,125.611,125.5576,125.5576,400.0
2014-12-26 12:50:00,188.19,188.22,188.06,188.06,600.0,125.5376,125.5576,125.4509,125.4509,600.0
2014-12-26 12:55:00,188.08,188.19,188.08,188.14,1500.0,125.4643,125.5376,125.4643,125.5043,1500.0
2014-12-26 13:00:00,188.08,188.08,188.07,188.07,200.0,125.4643,125.4643,125.4576,125.4576,200.0
2014-12-26 13:05:00,188.13,188.24,188.13,188.2,1300.0,125.4976,125.571,125.4976,125.5443,1300.0
2014-12-26 13:10:00,188.16,188.17,188.15,188.15,300.0,125.5176,125.5243,125.511,125.511,300.0
2014-12-26 13:15:00,188.21,188.21,188.18,188.18,200.0,125.551,125.551,125.531,125.531,200.0
2014-12-26 13:20:00,188.19,188.22,188.19,188.22,400.0,125.5376,125.5576,125.5376,125.5576,400.0
2014-12-26 13:25:00,188.17,188.19,188.12,188.12,700.0,125.5243,125.5376,125.4909,125.4909,700.0
2014-12-26 13:30:00,188.15,188.18,188.14,188.15,600.0,125.511,125.531,125.5043,125.511,600.0
2014-12-26 13:35:00,188.16,188.19,188.16,188.19,200.0,125.5176,125.5376,125.5176,125.5376,200.0
2014-12-26 13:40:00,188.18,188.18,188.11,188.16,500.0,125.531,125.531,125.4843,125.5176,500.0
2014-12-26 13:45:00,188.15,188.22,188.15,188.22,600.0,125.511,125.5576,125.511,125.5576,600.0
2014-12-26 13:50:00,188.26,188.34,188.22,188.22,1600.0,125.5843,125.6377,125.5576,125.5576,1600.0
2014-12-26 13:55:00,188.24,188.37,188.22,188.26,13300.0,125.571,125.6577,125.5576,125.5843,13300.0
2014-12-26 14:00:00,188.26,188.35,188.21,188.21,12100.0,125.5843,125.6444,125.551,125.551,12100.0
2014-12-26 14:05:00,188.29,188.32,188.16,188.31,10200.0,125.6043,125.6244,125.5176,125.6177,10200.0
2014-12-26 14:10:00,188.23,188.24,188.23,188.24,200.0,125.5643,125.571,125.5643,125.571,200.0
2014-12-26 14:15:00,188.23,188.3,188.23,188.28,800.0,125.5643,125.611,125.5643,125.5977,800.0
2014-12-26 14:20:00,188.28,188.31,188.27,188.27,1800.0,125.5977,125.6177,125.591,125.591,1800.0
2014-12-26 14:25:00,188.28,188.29,188.24,188.24,1100.0,125.5977,125.6043,125.571,125.571,1100.0
2014-12-26 14:30:00,188.29,188.3,188.19,188.19,1300.0,125.6043,125.611,125.5376,125.5376,1300.0
2014-12-26 14:35:00,188.18,188.19,188.1,188.11,1100.0,125.531,125.5376,125.4776,125.4843,1100.0
2014-12-26 14:40:00,188.12,188.18,188.12,188.16,1300.0,125.4909,125.531,125.4909,125.5176,1300.0
2014-12-26 14:45:00,188.24,188.26,188.15,188.15,800.0,125.571,125.5843,125.511,125.511,800.0
2014-12-26 14:50:00,188.18,188.23,188.18,188.23,200.0,125.531,125.5643,125.531,125.5643,200.0
2014-12-26 14:55:00,188.3,188.3,188.18,188.23,1200.0,125.611,125.611,125.531,125.5643,1200.0
2014-12-26 15:00:00,188.24,188.28,188.18,188.18,400.0,125.571,125.5977,125.531,125.531,400.0
2014-12-26 15:05:00,188.17,188.18,188.08,188.08,1500.0,125.5243,125.531,125.4643,125.4643,1500.0
2014-12-26 15:10:00,188.02,188.11,188.02,188.11,2300.0,125.4242,125.4843,125.4242,125.4843,2300.0
2014-12-26 15:15:00,188.07,188.15,188.02,188.14,1000.0,125.4576,125.511,125.4242,125.5043,1000.0
2014-12-26 15:20:00,188.11,188.16,188.07,188.08,1000.0,125.4843,125.5176,125.4576,125.4643,1000.0
2014-12-26 15:25:00,188.05,188.05,187.93,187.94,1900.0,125.4442,125.4442,125.3642,125.3709,1900.0
2014-12-26 15:30:00,187.91,187.94,187.89,187.94,700.0,125.3509,125.3709,125.3375,125.3709,700.0
2014-12-26 15:35:00,187.97,187.99,187.85,187.99,3000.0,125.3909,125.4042,125.3108,125.4042,3000.0
2014-12-26 15:40:00,187.99,188.02,187.89,187.93,2500.0,125.4042,125.4242,125.3375,125.3642,2500.0
2014-12-26 15:45:00,188.0,188.01,187.87,187.87,1500.0,125.4109,125.4176,125.3242,125.3242,1500.0
2014-12-26 15:50:00,187.88,187.89,187.74,187.74,8500.0,125.3308,125.3375,125.2374,125.2374,8500.0
2014-12-26 15:55:00,187.77,188.03,187.75,187.9,11900.0,125.2575,125.4309,125.2441,125.3442,11900.0
2014-12-29 09:30:00,187.94,188.97,187.93,188.48,14600.0,125.3709,126.058,125.3642,125.7311,14600.0
2014-12-29 09:35:00,188.43,188.88,188.11,188.81,5200.0,125.6977,125.9979,125.4843,125.9512,5200.0
2014-12-29 09:40:00,188.89,189.22,188.58,188.88,6800.0,126.0046,126.2247,125.7978,125.9979,6800.0
2014-12-29 09:45:00,189.04,189.35,188.8,189.28,6900.0,126.1047,126.3114,125.9446,126.2647,6900.0
2014-12-29 09:50:00,189.29,189.6,189.28,189.35,4700.0,126.2714,126.4782,126.2647,126.3114,4700.0
2014-12-29 09:55:00,189.45,189.71,189.4,189.71,6000.0,126.3782,126.5516,126.3448,126.5516,6000.0
2014-12-29 10:00:00,189.75,189.87,189.54,189.86,3500.0,126.5783,126.6583,126.4382,126.6517,3500.0
2014-12-29 10:05:00,189.85,189.98,189.82,189.94,4800.0,126.645,126.7317,126.625,126.705,4800.0
2014-12-29 10:10:00,189.82,189.98,189.82,189.92,4900.0,126.625,126.7317,126.625,126.6917,4900.0
2014-12-29 10:15:00,189.89,189.89,189.59,189.74,2600.0,126.6717,126.6717,126.4715,126.5716,2600.0
2014-12-29 10:20:00,189.73,189.77,189.62,189.72,2700.0,126.5649,126.5916,126.4916,126.5583,2700.0
2014-12-29 10:25:00,189.71,189.85,189.7,189.81,4900.0,126.5516,126.645,126.5449,126.6183,4900.0
2014-12-29 10:30:00,189.83,189.94,189.79,189.79,3000.0,126.6316,126.705,126.605,126.605,3000.0
2014-12-29 10:35:00,189.77,189.78,189.77,189.78,900.0,126.5916,126.5983,126.5916,126.5983,900.0
2014-12-29 10:40:00,189.74,189.83,189.61,189.65,2500.0,126.5716,126.6316,126.4849,126.5116,2500.0
2014-12-29 10:45:00,189.65,189.69,189.59,189.69,700.0,126.5116,126.5383,126.4715,126.5383,700.0
2014-12-29 10:50:00,189.67,189.67,189.63,189.63,200.0,126.5249,126.5249,126.4982,126.4982,200.0
2014-12-29 10:55:00,189.57,189.57,189.36,189.46,2600.0,126.4582,126.4582,126.3181,126.3848,2600.0
2014-12-29 11:00:00,189.4,189.4,189.2,189.2,500.0,126.3448,126.3448,126.2114,126.2114,500.0
2014-12-29 11:05:00,189.2,189.23,189.11,189.23,2500.0,126.2114,126.2314,126.1513,126.2314,2500.0
2014-12-29 11:10:00,189.22,189.24,189.15,189.15,1700.0,126.2247,126.2381,126.178,126.178,1700.0
2014-12-29 11:15:00,189.11,189.11,188.89,189.04,2500.0,126.1513,126.1513,126.0046,126.1047,2500.0
2014-12-29 11:20:00,189.07,189.14,189.03,189.11,1500.0,126.1247,126.1714,126.098,126.1513,1500.0
2014-12-29 11:25:00,189.14,189.14,188.9,188.9,700.0,126.1714,126.1714,126.0113,126.0113,700.0
2014-12-29 11:30:00,188.92,189.09,188.92,188.92,1000.0,126.0246,126.138,126.0246,126.0246,1000.0
2014-12-29 11:35:00,188.89,188.9,188.8,188.86,1500.0,126.0046,126.0113,125.9446,125.9846,1500.0
2014-12-29 11:40:00,188.87,188.87,188.73,188.74,800.0,125.9912,125.9912,125.8979,125.9045,800.0
2014-12-29 11:45:00,188.8,188.95,188.8,188.95,700.0,125.9446,126.0446,125.9446,126.0446,700.0
2014-12-29 11:50:00,188.95,188.95,188.95,188.95,0.0,126.0446,126.0446,126.0446,126.0446,0.0
2014-12-29 11:55:00,188.92,188.92,188.77,188.77,1000.0,126.0246,126.0246,125.9245,125.9245,1000.0
2014-12-29 12:00:00,188.77,188.82,188.75,188.77,900.0,125.9245,125.9579,125.9112,125.9245,900.0
2014-12-29 12:05:00,188.85,188.85,188.82,188.82,1500.0,125.9779,125.9779,125.9579,125.9579,1500.0
2014-12-29 12:10:00,188.66,188.76,188.65,188.76,700.0,125.8512,125.9179,125.8445,125.9179,700.0
2014-12-29 12:15:00,188.76,188.76,188.6,188.68,800.0,125.9179,125.9179,125.8111,125.8645,800.0
2014-12-29 12:20:00,188.64,188.7,188.61,188.7,1700.0,125.8378,125.8778,125.8178,125.8778,1700.0
2014-12-29 12:25:00,188.71,188.71,188.71,188.71,100.0,125.8845,125.8845,125.8845,125.8845,100.0
2014-12-29 12:30:00,188.61,188.63,188.53,188.53,1100.0,125.8178,125.8311,125.7644,125.7644,1100.0
2014-12-29 12:35:00,188.46,188.55,188.4,188.4,900.0,125.7177,125.7778,125.6777,125.6777,900.0
2014-12-29 12:40:00,188.38,188.38,188.25,188.3,900.0,125.6644,125.6644,125.5777,125.611,900.0
2014-12-29 12:45:00,188.32,188.32,188.29,188.29,400.0,125.6244,125.6244,125.6043,125.6043,400.0
2014-12-29 12:50:00,188.27,188.3,188.18,188.2,6500.0,125.591,125.611,125.531,125.5443,6500.0
2014-12-29 12:55:00,188.19,188.35,188.19,188.3,2900.0,125.5376,125.6444,125.5376,125.611,2900.0
2014-12-29 13:00:00,188.31,188.31,188.31,188.31,100.0,125.6177,125.6177,125.6177,125.6177,100.0
2014-12-29 13:05:00,188.18,188.18,188.12,188.15,1300.0,125.531,125.531,125.4909,125.511,1300.0
2014-12-29 13:10:00,188.23,188.23,188.11,188.12,1000.0,125.5643,125.5643,125.4843,125.4909,1000.0
2014-12-29 13:15:00,188.17,188.52,188.16,188.52,1800.0,125.5243,125.7578,125.5176,125.7578,1800.0
2014-12-29 13:20:00,188.53,188.57,188.5,188.56,1800.0,125.7644,125.7911,125.7444,125.7845,1800.0
2014-12-29 13:25:00,188.57,188.71,188.55,188.69,7000.0,125.7911,125.8845,125.7778,125.8712,7000.0
2014-12-29 13:30:00,188.69,188.69,188.69,188.69,0.0,125.8712,125.8712,125.8712,125.8712,0.0
2014-12-29 13:35:00,188.68,188.79,188.66,188.79,1400.0,125.8645,125.9379,125.8512,125.9379,1400.0
2014-12-29 13:40:00,188.8,188.86,188.78,188.86,800.0,125.9446,125.9846,125.9312,125.9846,800.0
2014-12-29 13:45:00,188.89,188.94,188.89,188.94,400.0,126.0046,126.0379,126.0046,126.0379,400.0
2014-12-29 13:50:00,188.94,188.99,188.94,188.99,1200.0,126.0379,126.0713,126.0379,126.0713,1200.0
2014-12-29 13:55:00,189.02,189.1,188.97,189.06,800.0,126.0913,126.1447,126.058,126.118,800.0
2014-12-29 14:00:00,189.07,189.07,188.99,189.05,800.0,126.1247,126.1247,126.0713,126.1113,800.0
2014-12-29 14:05:00,189.15,189.21,189.15,189.15,400.0,126.178,126.2181,126.178,126.178,400.0
2014-12-29 14:10:00,189.15,189.23,189.13,189.23,1200.0,126.178,126.2314,126.1647,126.2314,1200.0
2014-12-29 14:15:00,189.21,189.21,189.09,189.13,2200.0,126.2181,126.2181,126.138,126.1647,2200.0
2014-12-29 14:20:00,189.07,189.21,189.07,189.15,1200.0,126.1247,126.2181,126.1247,126.178,1200.0
2014-12-29 14:25:00,189.18,189.22,189.12,189.17,5400.0,126.198,126.2247,126.158,126.1914,5400.0
2014-12-29 14:30:00,189.16,189.16,188.96,189.01,1800.0,126.1847,126.1847,126.0513,126.0846,1800.0
2014-12-29 14:35:00,189.01,189.01,188.89,188.9,600.0,126.0846,126.0846,126.0046,126.0113,600.0
2014-12-29 14:40:00,188.87,188.87,188.87,188.87,200.0,125.9912,125.9912,125.9912,125.9912,200.0
2014-12-29 14:45:00,188.8,188.8,188.73,188.73,300.0,125.9446,125.9446,125.8979,125.8979,300.0
2014-12-29 14:50:00,188.69,188.69,188.59,188.63,700.0,125.8712,125.8712,125.8045,125.8311,700.0
2014-12-29 14:55:00,188.64,188.64,188.61,188.62,500.0,125.8378,125.8378,125.8178,125.8245,500.0
2014-12-29 15:00:00,188.63,188.69,188.62,188.66,1600.0,125.8311,125.8712,125.8245,125.8512,1600.0
2014-12-29 15:05:00,188.68,188.72,188.64,188.72,1700.0,125.8645,125.8912,125.8378,125.8912,1700.0
2014-12-29 15:10:00,188.79,188.79,188.64,188.76,4100.0,125.9379,125.9379,125.8378,125.9179,4100.0
2014-12-29 15:15:00,188.77,188.78,188.75,188.78,1100.0,125.9245,125.9312,125.9112,125.9312,1100.0
2014-12-29 15:20:00,188.79,188.79,188.67,188.7,4000.0,125.9379,125.9379,125.8578,125.8778,4000.0
2014-12-29 15:25:00,188.67,188.76,188.67,188.75,4700.0,125.8578,125.9179,125.8578,125.9112,4700.0
2014-12-29 15:30:00,188.73,188.76,188.68,188.73,2300.0,125.8979,125.9179,125.8645,125.8979,2300.0
2014-12-29 15:35:00,188.73,188.77,188.71,188.73,3800.0,125.8979,125.9245,125.8845,125.8979,3800.0
2014-12-29 15:40:00,188.76,189.14,188.76,189.14,6600.0,125.9179,126.1714,125.9179,126.1714,6600.0
2014-12-29 15:45:00,189.14,189.48,189.13,189.34,16200.0,126.1714,126.3982,126.1647,126.3048,16200.0
2014-12-29 15:50:00,189.33,189.34,189.22,189.31,12200.0,126.2981,126.3048,126.2247,126.2848,12200.0
2014-12-29 15:55:00,189.32,189.46,189.28,189.35,39800.0,126.2914,126.3848,126.2647,126.3114,39800.0
2014-12-30 09:30:00,189.34,189.53,188.62,189.53,9200.0,126.3048,126.4315,125.8245,126.4315,9200.0
2014-12-30 09:35:00,189.98,189.98,189.73,189.86,1200.0,126.7317,126.7317,126.5649,126.6517,1200.0
2014-12-30 09:40:00,189.85,189.85,189.69,189.69,1100.0,126.645,126.645,126.5383,126.5383,1100.0
2014-12-30 09:45:00,189.59,189.66,189.01,189.01,1600.0,126.4715,126.5182,126.0846,126.0846,1600.0
2014-12-30 09:50:00,189.07,189.2,188.56,188.95,4800.0,126.1247,126.2114,125.7845,126.0446,4800.0
2014-12-30 09:55:00,188.95,189.16,188.95,189.16,700.0,126.0446,126.1847,126.0446,126.1847,700.0
2014-12-30 10:00:00,189.46,189.62,189.03,189.03,4600.0,126.3848,126.4916,126.098,126.098,4600.0
2014-12-30 10:05:00,189.17,189.39,189.05,189.39,1100.0,126.1914,126.3381,126.1113,126.3381,1100.0
2014-12-30 10:10:00,189.53,189.64,189.15,189.15,1100.0,126.4315,126.5049,126.178,126.178,1100.0
2014-12-30 10:15:00,189.36,189.59,189.26,189.58,1600.0,126.3181,126.4715,126.2514,126.4649,1600.0
2014-12-30 10:20:00,189.57,189.61,189.41,189.46,1200.0,126.4582,126.4849,126.3515,126.3848,1200.0
2014-12-30 10:25:00,189.4,189.49,189.32,189.48,1700.0,126.3448,126.4048,126.2914,126.3982,1700.0
2014-12-30 10:30:00,189.51,189.51,189.41,189.41,500.0,126.4182,126.4182,126.3515,126.3515,500.0
2014-12-30 10:35:00,189.39,189.42,189.16,189.16,2900.0,126.3381,126.3581,126.1847,126.1847,2900.0
2014-12-30 10:40:00,189.27,189.32,189.04,189.17,2500.0,126.2581,126.2914,126.1047,126.1914,2500.0
2014-12-30 10:45:00,189.21,189.21,189.04,189.07,23100.0,126.2181,126.2181,126.1047,126.1247,23100.0
2014-12-30 10:50:00,189.05,189.15,188.95,189.15,5000.0,126.1113,126.178,126.0446,126.178,5000.0
2014-12-30 10:55:00,189.16,189.21,189.16,189.2,400.0,126.1847,126.2181,126.1847,126.2114,400.0
2014-12-30 11:00:00,189.21,189.75,189.21,189.74,2700.0,126.2181,126.5783,126.2181,126.5716,2700.0
2014-12-30 11:05:00,189.71,190.0,189.7,189.97,4800.0,126.5516,126.745,126.5449,126.725,4800.0
2014-12-30 11:10:00,189.83,189.85,189.64,189.64,1300.0,126.6316,126.645,126.5049,126.5049,1300.0
2014-12-30 11:15:00,189.56,189.8,189.53,189.8,1800.0,126.4515,126.6116,126.4315,126.6116,1800.0
2014-12-30 11:20:00,189.72,189.9,189.72,189.82,1800.0,126.5583,126.6783,126.5583,126.625,1800.0
2014-12-30 11:25:00,189.92,189.92,189.73,189.8,700.0,126.6917,126.6917,126.5649,126.6116,700.0
2014-12-30 11:30:00,189.79,189.83,189.75,189.83,700.0,126.605,126.6316,126.5783,126.6316,700.0
2014-12-30 11:35:00,189.83,189.88,189.74,189.74,3700.0,126.6316,126.665,126.5716,126.5716,3700.0
2014-12-30 11:40:00,189.82,189.83,189.82,189.83,500.0,126.625,126.6316,126.625,126.6316,500.0
2014-12-30 11:45:00,189.8,189.8,189.73,189.76,600.0,126.6116,126.6116,126.5649,126.5849,600.0
2014-12-30 11:50:00,189.75,189.77,189.61,189.73,1800.0,126.5783,126.5916,126.4849,126.5649,1800.0
2014-12-30 11:55:00,189.74,189.74,189.74,189.74,300.0,126.5716,126.5716,126.5716,126.5716,300.0
2014-12-30 12:00:00,189.74,189.92,189.64,189.85,2100.0,126.5716,126.6917,126.5049,126.645,2100.0
2014-12-30 12:05:00,189.88,189.88,189.8,189.8,200.0,126.665,126.665,126.6116,126.6116,200.0
2014-12-30 12:10:00,189.84,189.9,189.83,189.9,600.0,126.6383,126.6783,126.6316,126.6783,600.0
2014-12-30 12:15:00,189.88,189.92,189.88,189.92,200.0,126.665,126.6917,126.665,126.6917,200.0
2014-12-30 12:20:00,189.78,189.87,189.66,189.66,1300.0,126.5983,126.6583,126.5182,126.5182,1300.0
2014-12-30 12:25:00,189.73,189.73,189.73,189.73,100.0,126.5649,126.5649,126.5649,126.5649,100.0
2014-12-30 12:30:00,189.71,189.71,189.55,189.59,1500.0,126.5516,126.5516,126.4449,126.4715,1500.0
2014-12-30 12:35:00,189.6,189.6,189.49,189.49,2500.0,126.4782,126.4782,126.4048,126.4048,2500.0
2014-12-30 12:40:00,189.49,189.49,189.37,189.37,200.0,126.4048,126.4048,126.3248,126.3248,200.0
2014-12-30 12:45:00,189.27,189.37,189.23,189.33,2100.0,126.2581,126.3248,126.2314,126.2981,2100.0
2014-12-30 12:50:00,189.36,189.37,189.36,189.36,100.0,126.3181,126.3248,126.3181,126.3181,100.0
2014-12-30 12:55:00,189.39,189.39,189.39,189.39,100.0,126.3381,126.3381,126.3381,126.3381,100.0
2014-12-30 13:00:00,189.27,189.28,189.09,189.09,1800.0,126.2581,126.2647,126.138,126.138,1800.0
2014-12-30 13:05:00,188.99,189.36,188.99,189.36,10900.0,126.0713,126.3181,126.0713,126.3181,10900.0
2014-12-30 13:10:00,189.27,189.27,189.16,189.16,600.0,126.2581,126.2581,126.1847,126.1847,600.0
2014-12-30 13:15:00,189.15,189.22,189.11,189.2,4000.0,126.178,126.2247,126.1513,126.2114,4000.0
2014-12-30 13:20:00,189.2,189.24,189.15,189.21,3800.0,126.2114,126.2381,126.178,126.2181,3800.0
2014-12-30 13:25:00,189.19,189.21,189.02,189.07,3200.0,126.2047,126.2181,126.0913,126.1247,3200.0
2014-12-30 13:30:00,188.99,189.13,188.94,188.94,7900.0,126.0713,126.1647,126.0379,126.0379,7900.0
2014-12-30 13:35:00,188.94,188.99,188.84,188.84,2000.0,126.0379,126.0713,125.9712,125.9712,2000.0
2014-12-30 13:40:00,188.91,188.94,188.66,188.67,1300.0,126.0179,126.0379,125.8512,125.8578,1300.0
2014-12-30 13:45:00,188.71,188.8,188.71,188.8,400.0,125.8845,125.9446,125.8845,125.9446,400.0
2014-12-30 13:50:00,188.69,188.76,188.52,188.52,1100.0,125.8712,125.9179,125.7578,125.7578,1100.0
2014-12-30 13:55:00,188.41,188.44,188.29,188.29,600.0,125.6844,125.7044,125.6043,125.6043,600.0
2014-12-30 14:00:00,188.37,188.37,188.29,188.36,600.0,125.6577,125.6577,125.6043,125.651,600.0
2014-12-30 14:05:00,188.28,188.38,188.28,188.38,300.0,125.5977,125.6644,125.5977,125.6644,300.0
2014-12-30 14:10:00,188.38,188.47,188.38,188.47,1100.0,125.6644,125.7244,125.6644,125.7244,1100.0
2014-12-30 14:15:00,188.38,188.42,188.38,188.39,400.0,125.6644,125.6911,125.6644,125.671,400.0
2014-12-30 14:20:00,188.42,188.46,188.32,188.39,1500.0,125.6911,125.7177,125.6244,125.671,1500.0
2014-12-30 14:25:00,188.36,188.46,188.3,188.46,1500.0,125.651,125.7177,125.611,125.7177,1500.0
2014-12-30 14:30:00,188.49,188.49,188.4,188.4,1100.0,125.7378,125.7378,125.6777,125.6777,1100.0
2014-12-30 14:35:00,188.37,188.64,188.37,188.56,1500.0,125.6577,125.8378,125.6577,125.7845,1500.0
2014-12-30 14:40:00,188.55,188.71,188.55,188.71,2800.0,125.7778,125.8845,125.7778,125.8845,2800.0
2014-12-30 14:45:00,188.72,188.77,188.7,188.74,1800.0,125.8912,125.9245,125.8778,125.9045,1800.0
2014-12-30 14:50:00,188.82,188.87,188.81,188.86,4100.0,125.9579,125.9912,125.9512,125.9846,4100.0
2014-12-30 14:55:00,188.8,188.81,188.72,188.75,2200.0,125.9446,125.9512,125.8912,125.9112,2200.0
2014-12-30 15:00:00,188.83,188.88,188.79,188.79,1300.0,125.9646,125.9979,125.9379,125.9379,1300.0
2014-12-30 15:05:00,188.83,189.07,188.83,189.07,1700.0,125.9646,126.1247,125.9646,126.1247,1700.0
2014-12-30 15:10:00,189.12,189.16,189.05,189.05,3800.0,126.158,126.1847,126.1113,126.1113,3800.0
2014-12-30 15:15:00,189.04,189.04,188.79,188.81,900.0,126.1047,126.1047,125.9379,125.9512,900.0
2014-12-30 15:20:00,188.8,188.87,188.78,188.87,2800.0,125.9446,125.9912,125.9312,125.9912,2800.0
2014-12-30 15:25:00,188.87,188.97,188.87,188.97,1100.0,125.9912,126.058,125.9912,126.058,1100.0
2014-12-30 15:30:00,189.0,189.0,188.86,188.95,2300.0,126.078,126.078,125.9846,126.0446,2300.0
2014-12-30 15:35:00,189.0,189.12,188.99,189.02,4400.0,126.078,126.158,126.0713,126.0913,4400.0
2014-12-30 15:40:00,188.95,188.95,188.87,188.87,600.0,126.0446,126.0446,125.9912,125.9912,600.0
2014-12-30 15:45:00,188.87,188.87,188.54,188.59,9200.0,125.9912,125.9912,125.7711,125.8045,9200.0
2014-12-30 15:50:00,188.56,188.57,188.35,188.44,6100.0,125.7845,125.7911,125.6444,125.7044,6100.0
2014-12-30 15:55:00,188.4,189.03,188.39,188.69,32500.0,125.6777,126.098,125.671,125.8712,32500.0
2014-12-31 09:30:00,188.76,189.29,188.1,188.49,4300.0,125.9179,126.2714,125.4776,125.7378,4300.0
2014-12-31 09:35:00,188.94,189.46,188.76,189.29,1100.0,126.0379,126.3848,125.9179,126.2714,1100.0
2014-12-31 09:40:00,189.71,189.71,189.53,189.53,700.0,126.5516,126.5516,126.4315,126.4315,700.0
2014-12-31 09:45:00,189.42,189.48,188.85,188.85,2500.0,126.3581,126.3982,125.9779,125.9779,2500.0
2014-12-31 09:50:00,188.82,189.2,188.5,189.1,3000.0,125.9579,126.2114,125.7444,126.1447,3000.0
2014-12-31 09:55:00,189.18,189.18,188.54,188.92,4300.0,126.198,126.198,125.7711,126.0246,4300.0
2014-12-31 10:00:00,188.78,189.42,188.77,189.1,9700.0,125.9312,126.3581,125.9245,126.1447,9700.0
2014-12-31 10:05:00,189.36,189.36,188.96,189.12,3700.0,126.3181,126.3181,126.0513,126.158,3700.0
2014-12-31 10:10:00,189.21,189.21,189.0,189.03,2000.0,126.2181,126.2181,126.078,126.098,2000.0
2014-12-31 10:15:00,189.06,189.06,188.89,188.89,600.0,126.118,126.118,126.0046,126.0046,600.0
2014-12-31 10:20:00,188.8,188.94,188.72,188.72,2300.0,125.9446,126.0379,125.8912,125.8912,2300.0
2014-12-31 10:25:00,188.59,188.63,188.48,188.48,1500.0,125.8045,125.8311,125.7311,125.7311,1500.0
2014-12-31 10:30:00,188.56,188.87,188.55,188.79,1700.0,125.7845,125.9912,125.7778,125.9379,1700.0
2014-12-31 10:35:00,188.83,189.08,188.82,188.99,2700.0,125.9646,126.1313,125.9579,126.0713,2700.0
2014-12-31 10:40:00,188.86,189.0,188.85,189.0,900.0,125.9846,126.078,125.9779,126.078,900.0
2014-12-31 10:45:00,189.11,189.16,188.88,188.88,2600.0,126.1513,126.1847,125.9979,125.9979,2600.0
2014-12-31 10:50:00,188.88,189.0,188.81,189.0,2400.0,125.9979,126.078,125.9512,126.078,2400.0
2014-12-31 10:55:00,188.88,189.0,188.83,188.97,1900.0,125.9979,126.078,125.9646,126.058,1900.0
2014-12-31 11:00:00,188.97,189.08,188.88,188.88,1600.0,126.058,126.1313,125.9979,125.9979,1600.0
2014-12-31 11:05:00,188.86,188.86,188.57,188.66,3600.0,125.9846,125.9846,125.7911,125.8512,3600.0
2014-12-31 11:10:00,188.58,188.75,188.57,188.65,1100.0,125.7978,125.9112,125.7911,125.8445,1100.0
2014-12-31 11:15:00,188.57,188.62,188.53,188.53,500.0,125.7911,125.8245,125.7644,125.7644,500.0
2014-12-31 11:20:00,188.56,188.64,188.51,188.53,1500.0,125.7845,125.8378,125.7511,125.7644,1500.0
2014-12-31 11:25:00,188.52,188.52,188.34,188.43,1700.0,125.7578,125.7578,125.6377,125.6977,1700.0
2014-12-31 11:30:00,188.36,188.44,188.25,188.29,1500.0,125.651,125.7044,125.5777,125.6043,1500.0
2014-12-31 11:35:00,188.41,188.44,188.26,188.26,2200.0,125.6844,125.7044,125.5843,125.5843,2200.0
2014-12-31 11:40:00,188.34,188.4,188.3,188.3,2300.0,125.6377,125.6777,125.611,125.611,2300.0
2014-12-31 11:45:00,188.37,188.44,188.37,188.41,2500.0,125.6577,125.7044,125.6577,125.6844,2500.0
2014-12-31 11:50:00,188.33,188.34,188.21,188.21,1500.0,125.631,125.6377,125.551,125.551,1500.0
2014-12-31 11:55:00,188.21,188.3,188.16,188.18,2900.0,125.551,125.611,125.5176,125.531,2900.0
2014-12-31 12:00:00,188.17,188.33,188.11,188.14,5100.0,125.5243,125.631,125.4843,125.5043,5100.0
2014-12-31 12:05:00,188.15,188.26,188.14,188.2,1100.0,125.511,125.5843,125.5043,125.5443,1100.0
2014-12-31 12:10:00,188.23,188.23,188.23,188.23,100.0,125.5643,125.5643,125.5643,125.5643,100.0
2014-12-31 12:15:00,188.24,188.4,188.21,188.4,1500.0,125.571,125.6777,125.551,125.6777,1500.0
2014-12-31 12:20:00,188.39,188.39,188.02,188.03,2300.0,125.671,125.671,125.4242,125.4309,2300.0
2014-12-31 12:25:00,188.01,188.03,187.78,187.93,1900.0,125.4176,125.4309,125.2641,125.3642,1900.0
2014-12-31 12:30:00,188.0,188.17,187.96,187.96,2400.0,125.4109,125.5243,125.3842,125.3842,2400.0
2014-12-31 12:35:00,187.96,187.96,187.88,187.88,1500.0,125.3842,125.3842,125.3308,125.3308,1500.0
2014-12-31 12:40:00,187.81,187.91,187.76,187.91,2600.0,125.2841,125.3509,125.2508,125.3509,2600.0
2014-12-31 12:45:00,187.97,187.97,187.78,187.78,1400.0,125.3909,125.3909,125.2641,125.2641,1400.0
2014-12-31 12:50:00,187.75,187.84,187.56,187.65,2300.0,125.2441,125.3042,125.1174,125.1774,2300.0
2014-12-31 12:55:00,187.56,187.63,187.53,187.53,1900.0,125.1174,125.1641,125.0974,125.0974,1900.0
2014-12-31 13:00:00,187.5,187.61,187.4,187.57,4100.0,125.0773,125.1507,125.0106,125.124,4100.0
2014-12-31 13:05:00,187.58,187.58,187.29,187.29,1500.0,125.1307,125.1307,124.9373,124.9373,1500.0
2014-12-31 13:10:00,187.28,187.28,186.83,186.84,2500.0,124.9306,124.9306,124.6304,124.6371,2500.0
2014-12-31 13:15:00,186.84,186.95,186.83,186.95,1500.0,124.6371,124.7105,124.6304,124.7105,1500.0
2014-12-31 13:20:00,186.89,186.89,186.72,186.73,1200.0,124.6704,124.6704,124.557,124.5637,1200.0
2014-12-31 13:25:00,186.73,186.76,186.6,186.76,2900.0,124.5637,124.5837,124.477,124.5837,2900.0
2014-12-31 13:30:00,186.76,186.8,186.65,186.66,1800.0,124.5837,124.6104,124.5103,124.517,1800.0
2014-12-31 13:35:00,186.65,186.72,186.58,186.65,1700.0,124.5103,124.557,124.4636,124.5103,1700.0
2014-12-31 13:40:00,186.67,186.81,186.65,186.8,4700.0,124.5237,124.6171,124.5103,124.6104,4700.0
2014-12-31 13:45:00,186.81,186.91,186.8,186.8,3100.0,124.6171,124.6838,124.6104,124.6104,3100.0
2014-12-31 13:50:00,186.76,186.76,186.41,186.41,1400.0,124.5837,124.5837,124.3502,124.3502,1400.0
2014-12-31 13:55:00,186.43,186.43,186.17,186.32,3900.0,124.3636,124.3636,124.1901,124.2902,3900.0
2014-12-31 14:00:00,186.5,186.5,186.46,186.5,1400.0,124.4103,124.4103,124.3836,124.4103,1400.0
2014-12-31 14:05:00,186.56,186.63,186.48,186.5,5100.0,124.4503,124.497,124.3969,124.4103,5100.0
2014-12-31 14:10:00,186.53,186.63,186.46,186.57,2200.0,124.4303,124.497,124.3836,124.457,2200.0
2014-12-31 14:15:00,186.6,186.62,186.4,186.5,2700.0,124.477,124.4903,124.3436,124.4103,2700.0
2014-12-31 14:20:00,186.45,186.5,186.3,186.46,3000.0,124.3769,124.4103,124.2769,124.3836,3000.0
2014-12-31 14:25:00,186.53,186.53,186.4,186.44,1600.0,124.4303,124.4303,124.3436,124.3702,1600.0
2014-12-31 14:30:00,186.44,186.44,186.33,186.33,800.0,124.3702,124.3702,124.2969,124.2969,800.0
2014-12-31 14:35:00,186.31,186.35,186.14,186.24,6700.0,124.2835,124.3102,124.1701,124.2368,6700.0
2014-12-31 14:40:00,186.22,186.34,186.18,186.28,5500.0,124.2235,124.3035,124.1968,124.2635,5500.0
2014-12-31 14:45:00,186.21,186.21,185.94,185.94,1900.0,124.2168,124.2168,124.0367,124.0367,1900.0
2014-12-31 14:50:00,185.93,186.1,185.92,186.1,2600.0,124.03,124.1434,124.0234,124.1434,2600.0
2014-12-31 14:55:00,186.2,186.26,186.14,186.21,1600.0,124.2101,124.2502,124.1701,124.2168,1600.0
2014-12-31 15:00:00,186.11,186.17,186.05,186.07,1200.0,124.1501,124.1901,124.1101,124.1234,1200.0
2014-12-31 15:05:00,186.1,186.1,185.97,185.98,2300.0,124.1434,124.1434,124.0567,124.0634,2300.0
2014-12-31 15:10:00,185.9,185.98,185.83,185.98,2000.0,124.01,124.0634,123.9633,124.0634,2000.0
2014-12-31 15:15:00,186.01,186.16,185.97,186.16,1800.0,124.0834,124.1835,124.0567,124.1835,1800.0
2014-12-31 15:20:00,186.16,186.28,186.13,186.2,4800.0,124.1835,124.2635,124.1635,124.2101,4800.0
2014-12-31 15:25:00,186.24,186.24,186.03,186.03,2400.0,124.2368,124.2368,124.0967,124.0967,2400.0
2014-12-31 15:30:00,186.11,186.14,185.84,185.88,3600.0,124.1501,124.1701,123.97,123.9967,3600.0
2014-12-31 15:35:00,185.93,186.04,185.76,185.77,5600.0,124.03,124.1034,123.9166,123.9233,5600.0
2014-12-31 15:40:00,185.76,185.76,185.2,185.44,15900.0,123.9166,123.9166,123.5431,123.7032,15900.0
2014-12-31 15:45:00,185.34,185.41,184.75,184.75,27700.0,123.6365,123.6832,123.2429,123.2429,27700.0
2014-12-31 15:50:00,184.85,185.04,184.66,184.88,19700.0,123.3096,123.4363,123.1828,123.3296,19700.0
2014-12-31 15:55:00,184.9,185.3,184.87,184.9,55400.0,123.3429,123.6098,123.3229,123.3429,55400.0
2015-01-02 09:30:00,185.35,186.06,185.05,185.34,6800.0,123.6431,124.1168,123.443,123.6365,6800.0
2015-01-02 09:35:00,185.63,185.91,185.63,185.69,600.0,123.8299,124.0167,123.8299,123.8699,600.0
2015-01-02 09:40:00,185.95,186.06,185.39,185.41,4400.0,124.0434,124.1168,123.6698,123.6832,4400.0
2015-01-02 09:45:00,185.4,186.02,185.4,185.88,1700.0,123.6765,124.0901,123.6765,123.9967,1700.0
2015-01-02 09:50:00,185.88,185.98,185.87,185.98,900.0,123.9967,124.0634,123.99,124.0634,900.0
2015-01-02 09:55:00,185.91,186.32,185.9,186.31,800.0,124.0167,124.2902,124.01,124.2835,800.0
2015-01-02 10:00:00,186.3,186.83,186.18,186.78,3300.0,124.2769,124.6304,124.1968,124.5971,3300.0
2015-01-02 10:05:00,186.81,186.81,185.94,185.94,2300.0,124.6171,124.6171,124.0367,124.0367,2300.0
2015-01-02 10:10:00,186.24,186.74,186.18,186.66,6400.0,124.2368,124.5704,124.1968,124.517,6400.0
2015-01-02 10:15:00,186.75,186.84,186.16,186.55,2900.0,124.577,124.6371,124.1835,124.4436,2900.0
2015-01-02 10:20:00,186.52,186.68,186.46,186.47,2900.0,124.4236,124.5303,124.3836,124.3903,2900.0
2015-01-02 10:25:00,186.68,186.87,186.57,186.85,1600.0,124.5303,124.6571,124.457,124.6437,1600.0
2015-01-02 10:30:00,186.65,186.86,186.36,186.36,3500.0,124.5103,124.6504,124.3169,124.3169,3500.0
2015-01-02 10:35:00,186.31,186.71,186.3,186.4,3600.0,124.2835,124.5504,124.2769,124.3436,3600.0
2015-01-02 10:40:00,186.37,186.46,186.16,186.28,2300.0,124.3235,124.3836,124.1835,124.2635,2300.0
2015-01-02 10:45:00,186.42,186.54,186.16,186.36,2200.0,124.3569,124.437,124.1835,124.3169,2200.0
2015-01-02 10:50:00,186.32,186.62,186.2,186.62,1600.0,124.2902,124.4903,124.2101,124.4903,1600.0
2015-01-02 10:55:00,186.79,186.85,186.57,186.85,1300.0,124.6037,124.6437,124.457,124.6437,1300.0
2015-01-02 11:00:00,186.71,186.71,186.27,186.42,5400.0,124.5504,124.5504,124.2568,124.3569,5400.0
2015-01-02 11:05:00,186.45,186.56,186.45,186.55,2000.0,124.3769,124.4503,124.3769,124.4436,2000.0
2015-01-02 11:10:00,186.58,186.67,186.3,186.67,1900.0,124.4636,124.5237,124.2769,124.5237,1900.0
2015-01-02 11:15:00,186.81,186.9,186.57,186.62,3300.0,124.6171,124.6771,124.457,124.4903,3300.0
2015-01-02 11:20:00,186.53,186.72,186.49,186.72,1300.0,124.4303,124.557,124.4036,124.557,1300.0
2015-01-02 11:25:00,186.84,186.86,186.43,186.51,3100.0,124.6371,124.6504,124.3636,124.4169,3100.0
2015-01-02 11:30:00,186.65,186.8,186.5,186.8,1300.0,124.5103,124.6104,124.4103,124.6104,1300.0
2015-01-02 11:35:00,186.75,186.76,186.48,186.5,2000.0,124.577,124.5837,124.3969,124.4103,2000.0
2015-01-02 11:40:00,186.55,186.73,186.53,186.57,1300.0,124.4436,124.5637,124.4303,124.457,1300.0
2015-01-02 11:45:00,186.72,186.8,186.72,186.74,1200.0,124.557,124.6104,124.557,124.5704,1200.0
2015-01-02 11:50:00,186.57,186.58,186.44,186.57,2000.0,124.457,124.4636,124.3702,124.457,2000.0
2015-01-02 11:55:00,186.53,186.85,186.5,186.58,6200.0,124.4303,124.6437,124.4103,124.4636,6200.0
2015-01-02 12:00:00,186.69,186.78,186.57,186.78,2000.0,124.537,124.5971,124.457,124.5971,2000.0
2015-01-02 12:05:00,186.72,186.97,186.57,186.97,2400.0,124.557,124.7238,124.457,124.7238,2400.0
2015-01-02 12:10:00,186.93,187.03,186.9,186.94,3600.0,124.6971,124.7638,124.6771,124.7038,3600.0
2015-01-02 12:15:00,186.95,187.23,186.95,187.23,600.0,124.7105,124.8972,124.7105,124.8972,600.0
2015-01-02 12:20:00,187.13,187.13,187.0,187.03,1100.0,124.8305,124.8305,124.7438,124.7638,1100.0
2015-01-02 12:25:00,187.19,187.28,187.13,187.28,900.0,124.8706,124.9306,124.8305,124.9306,900.0
2015-01-02 12:30:00,187.33,187.63,187.33,187.54,1500.0,124.9639,125.1641,124.9639,125.104,1500.0
2015-01-02 12:35:00,187.54,187.54,187.24,187.33,2200.0,125.104,125.104,124.9039,124.9639,2200.0
2015-01-02 12:40:00,187.26,187.41,187.24,187.24,1700.0,124.9172,125.0173,124.9039,124.9039,1700.0
2015-01-02 12:45:00,187.31,187.35,187.14,187.21,3300.0,124.9506,124.9773,124.8372,124.8839,3300.0
2015-01-02 12:50:00,187.08,187.4,187.05,187.4,1100.0,124.7972,125.0106,124.7772,125.0106,1100.0
2015-01-02 12:55:00,187.34,187.34,187.26,187.26,1300.0,124.9706,124.9706,124.9172,124.9172,1300.0
2015-01-02 13:00:00,187.28,187.44,187.25,187.44,800.0,124.9306,125.0373,124.9106,125.0373,800.0
2015-01-02 13:05:00,187.44,187.44,187.37,187.37,900.0,125.0373,125.0373,124.9906,124.9906,900.0
2015-01-02 13:10:00,187.31,187.42,187.31,187.42,900.0,124.9506,125.024,124.9506,125.024,900.0
2015-01-02 13:15:00,187.44,187.44,187.2,187.2,2100.0,125.0373,125.0373,124.8772,124.8772,2100.0
2015-01-02 13:20:00,187.34,187.37,187.26,187.36,3000.0,124.9706,124.9906,124.9172,124.984,3000.0
2015-01-02 13:25:00,187.37,187.37,187.05,187.05,1300.0,124.9906,124.9906,124.7772,124.7772,1300.0
2015-01-02 13:30:00,186.9,186.9,186.56,186.68,1700.0,124.6771,124.6771,124.4503,124.5303,1700.0
2015-01-02 13:35:00,186.7,186.92,186.7,186.79,2200.0,124.5437,124.6904,124.5437,124.6037,2200.0
2015-01-02 13:40:00,186.83,186.84,186.83,186.84,600.0,124.6304,124.6371,124.6304,124.6371,600.0
2015-01-02 13:45:00,186.95,186.98,186.89,186.95,900.0,124.7105,124.7305,124.6704,124.7105,900.0
2015-01-02 13:50:00,186.9,187.04,186.84,187.04,2400.0,124.6771,124.7705,124.6371,124.7705,2400.0
2015-01-02 13:55:00,187.02,187.02,186.98,186.98,300.0,124.7572,124.7572,124.7305,124.7305,300.0
2015-01-02 14:00:00,186.93,187.1,186.93,187.1,2700.0,124.6971,124.8105,124.6971,124.8105,2700.0
2015-01-02 14:05:00,187.03,187.18,187.03,187.18,1300.0,124.7638,124.8639,124.7638,124.8639,1300.0
2015-01-02 14:10:00,187.25,187.26,187.18,187.25,900.0,124.9106,124.9172,124.8639,124.9106,900.0
2015-01-02 14:15:00,187.18,187.18,187.05,187.12,3200.0,124.8639,124.8639,124.7772,124.8239,3200.0
2015-01-02 14:20:00,187.12,187.15,187.03,187.04,1300.0,124.8239,124.8439,124.7638,124.7705,1300.0
2015-01-02 14:25:00,187.19,187.4,187.19,187.23,8300.0,124.8706,125.0106,124.8706,124.8972,8300.0
2015-01-02 14:30:00,187.22,187.29,187.04,187.14,4000.0,124.8906,124.9373,124.7705,124.8372,4000.0
2015-01-02 14:35:00,187.04,187.14,187.04,187.14,1000.0,124.7705,124.8372,124.7705,124.8372,1000.0
2015-01-02 14:40:00,187.16,187.17,186.87,186.92,11400.0,124.8505,124.8572,124.6571,124.6904,11400.0
2015-01-02 14:45:00,186.88,186.89,186.71,186.81,2700.0,124.6638,124.6704,124.5504,124.6171,2700.0
2015-01-02 14:50:00,186.82,186.89,186.74,186.74,1000.0,124.6237,124.6704,124.5704,124.5704,1000.0
2015-01-02 14:55:00,186.83,186.88,186.74,186.75,1300.0,124.6304,124.6638,124.5704,124.577,1300.0
2015-01-02 15:00:00,186.82,187.0,186.78,186.79,3100.0,124.6237,124.7438,124.5971,124.6037,3100.0
2015-01-02 15:05:00,186.86,186.95,186.76,186.83,6400.0,124.6504,124.7105,124.5837,124.6304,6400.0
2015-01-02 15:10:00,186.83,186.83,186.55,186.6,2400.0,124.6304,124.6304,124.4436,124.477,2400.0
2015-01-02 15:15:00,186.67,186.73,186.56,186.61,5400.0,124.5237,124.5637,124.4503,124.4836,5400.0
2015-01-02 15:20:00,186.61,186.96,186.61,186.96,1600.0,124.4836,124.7171,124.4836,124.7171,1600.0
2015-01-02 15:25:00,186.9,187.09,186.9,187.08,3800.0,124.6771,124.8038,124.6771,124.7972,3800.0
2015-01-02 15:30:00,187.08,187.15,186.92,187.02,6800.0,124.7972,124.8439,124.6904,124.7572,6800.0
2015-01-02 15:35:00,187.01,187.03,186.83,186.88,5200.0,124.7505,124.7638,124.6304,124.6638,5200.0
2015-01-02 15:40:00,186.9,187.11,186.9,187.07,4600.0,124.6771,124.8172,124.6771,124.7905,4600.0
2015-01-02 15:45:00,187.11,187.43,187.11,187.31,11100.0,124.8172,125.0307,124.8172,124.9506,11100.0
2015-01-02 15:50:00,187.37,187.37,187.12,187.12,6800.0,124.9906,124.9906,124.8239,124.8239,6800.0
2015-01-02 15:55:00,187.18,187.48,187.17,187.21,25800.0,124.8639,125.064,124.8572,124.8839,25800.0
2015-01-05 09:30:00,186.82,186.85,186.17,186.2,9700.0,124.6237,124.6437,124.1901,124.2101,9700.0
2015-01-05 09:35:00,186.58,186.88,186.2,186.88,2900.0,124.4636,124.6638,124.2101,124.6638,2900.0
2015-01-05 09:40:00,186.84,187.31,186.84,187.31,900.0,124.6371,124.9506,124.6371,124.9506,900.0
2015-01-05 09:45:00,187.13,187.55,187.13,187.32,4000.0,124.8305,125.1107,124.8305,124.9573,4000.0
2015-01-05 09:50:00,187.32,187.48,187.2,187.34,2700.0,124.9573,125.064,124.8772,124.9706,2700.0
2015-01-05 09:55:00,187.38,187.38,187.17,187.24,2000.0,124.9973,124.9973,124.8572,124.9039,2000.0
2015-01-05 10:00:00,187.18,187.41,186.93,187.06,6500.0,124.8639,125.0173,124.6971,124.7838,6500.0
2015-01-05 10:05:00,187.06,187.73,186.97,187.33,2700.0,124.7838,125.2308,124.7238,124.9639,2700.0
2015-01-05 10:10:00,187.4,187.81,187.39,187.7,2000.0,125.0106,125.2841,125.004,125.2108,2000.0
2015-01-05 10:15:00,187.63,187.86,187.33,187.47,5100.0,125.1641,125.3175,124.9639,125.0573,5100.0
2015-01-05 10:20:00,187.35,187.67,187.2,187.55,4100.0,124.9773,125.1908,124.8772,125.1107,4100.0
2015-01-05 10:25:00,187.53,187.71,187.34,187.42,2200.0,125.0974,125.2174,124.9706,125.024,2200.0
2015-01-05 10:30:00,187.34,187.52,187.18,187.4,4900.0,124.9706,125.0907,124.8639,125.0106,4900.0
2015-01-05 10:35:00,187.33,187.89,187.33,187.89,2200.0,124.9639,125.3375,124.9639,125.3375,2200.0
2015-01-05 10:40:00,187.91,187.91,187.68,187.87,3200.0,125.3509,125.3509,125.1974,125.3242,3200.0
2015-01-05 10:45:00,187.81,188.38,187.8,188.2,4500.0,125.2841,125.6644,125.2775,125.5443,4500.0
2015-01-05 10:50:00,188.33,188.47,188.25,188.47,1500.0,125.631,125.7244,125.5777,125.7244,1500.0
2015-01-05 10:55:00,188.45,188.73,188.45,188.73,1900.0,125.7111,125.8979,125.7111,125.8979,1900.0
2015-01-05 11:00:00,188.69,188.78,188.58,188.68,5400.0,125.8712,125.9312,125.7978,125.8645,5400.0
2015-01-05 11:05:00,188.68,188.91,188.58,188.68,3900.0,125.8645,126.0179,125.7978,125.8645,3900.0
2015-01-05 11:10:00,188.64,188.72,188.5,188.6,2500.0,125.8378,125.8912,125.7444,125.8111,2500.0
2015-01-05 11:15:00,188.51,188.51,188.08,188.17,2600.0,125.7511,125.7511,125.4643,125.5243,2600.0
2015-01-05 11:20:00,188.15,188.31,188.02,188.09,4200.0,125.511,125.6177,125.4242,125.4709,4200.0
2015-01-05 11:25:00,188.01,188.2,188.01,188.15,1500.0,125.4176,125.5443,125.4176,125.511,1500.0
2015-01-05 11:30:00,188.14,188.14,187.85,187.97,3200.0,125.5043,125.5043,125.3108,125.3909,3200.0
2015-01-05 11:35:00,188.1,188.1,187.83,188.07,2100.0,125.4776,125.4776,125.2975,125.4576,2100.0
2015-01-05 11:40:00,188.09,188.35,188.0,188.07,11100.0,125.4709,125.6444,125.4109,125.4576,11100.0
2015-01-05 11:45:00,188.19,188.22,188.14,188.22,1100.0,125.5376,125.5576,125.5043,125.5576,1100.0
2015-01-05 11:50:00,188.31,188.32,188.21,188.25,600.0,125.6177,125.6244,125.551,125.5777,600.0
2015-01-05 11:55:00,188.18,188.28,188.1,188.22,3000.0,125.531,125.5977,125.4776,125.5576,3000.0
2015-01-05 12:00:00,188.21,188.27,188.07,188.07,1000.0,125.551,125.591,125.4576,125.4576,1000.0
2015-01-05 12:05:00,188.14,188.18,187.94,188.01,2700.0,125.5043,125.531,125.3709,125.4176,2700.0
2015-01-05 12:10:00,188.05,188.09,187.9,188.09,1100.0,125.4442,125.4709,125.3442,125.4709,1100.0
2015-01-05 12:15:00,188.09,188.09,188.01,188.05,300.0,125.4709,125.4709,125.4176,125.4442,300.0
2015-01-05 12:20:00,188.05,188.38,188.05,188.21,8100.0,125.4442,125.6644,125.4442,125.551,8100.0
2015-01-05 12:25:00,188.16,188.19,188.01,188.19,1400.0,125.5176,125.5376,125.4176,125.5376,1400.0
2015-01-05 12:30:00,188.14,188.2,187.96,187.96,3400.0,125.5043,125.5443,125.3842,125.3842,3400.0
2015-01-05 12:35:00,188.05,188.39,188.05,188.39,1600.0,125.4442,125.671,125.4442,125.671,1600.0
2015-01-05 12:40:00,188.28,188.28,188.09,188.09,1400.0,125.5977,125.5977,125.4709,125.4709,1400.0
2015-01-05 12:45:00,188.07,188.09,187.8,187.8,1500.0,125.4576,125.4709,125.2775,125.2775,1500.0
2015-01-05 12:50:00,187.76,188.3,187.76,188.16,3700.0,125.2508,125.611,125.2508,125.5176,3700.0
2015-01-05 12:55:00,188.29,188.29,187.9,188.15,2700.0,125.6043,125.6043,125.3442,125.511,2700.0
2015-01-05 13:00:00,188.16,188.26,187.95,188.08,1300.0,125.5176,125.5843,125.3775,125.4643,1300.0
2015-01-05 13:05:00,187.98,188.32,187.97,188.17,2000.0,125.3975,125.6244,125.3909,125.5243,2000.0
2015-01-05 13:10:00,188.0,188.33,188.0,188.05,3500.0,125.4109,125.631,125.4109,125.4442,3500.0
2015-01-05 13:15:00,187.97,188.25,187.9,188.05,1400.0,125.3909,125.5777,125.3442,125.4442,1400.0
2015-01-05 13:20:00,188.08,188.25,188.08,188.14,1100.0,125.4643,125.5777,125.4643,125.5043,1100.0
2015-01-05 13:25:00,188.12,188.22,187.99,188.22,2100.0,125.4909,125.5576,125.4042,125.5576,2100.0
2015-01-05 13:30:00,188.21,188.3,188.06,188.14,1700.0,125.551,125.611,125.4509,125.5043,1700.0
2015-01-05 13:35:00,188.2,188.2,188.04,188.11,1400.0,125.5443,125.5443,125.4376,125.4843,1400.0
2015-01-05 13:40:00,188.11,188.19,188.06,188.13,2700.0,125.4843,125.5376,125.4509,125.4976,2700.0
2015-01-05 13:45:00,188.13,188.22,188.06,188.19,2200.0,125.4976,125.5576,125.4509,125.5376,2200.0
2015-01-05 13:50:00,188.24,188.43,188.21,188.26,1700.0,125.571,125.6977,125.551,125.5843,1700.0
2015-01-05 13:55:00,188.29,188.34,188.09,188.33,2900.0,125.6043,125.6377,125.4709,125.631,2900.0
2015-01-05 14:00:00,188.24,188.24,187.79,187.83,7300.0,125.571,125.571,125.2708,125.2975,7300.0
2015-01-05 14:05:00,187.69,188.12,187.61,187.85,4500.0,125.2041,125.4909,125.1507,125.3108,4500.0
2015-01-05 14:10:00,187.89,188.08,187.85,187.94,2900.0,125.3375,125.4643,125.3108,125.3709,2900.0
2015-01-05 14:15:00,187.93,188.36,187.93,188.2,3300.0,125.3642,125.651,125.3642,125.5443,3300.0
2015-01-05 14:20:00,188.27,188.41,188.19,188.4,1200.0,125.591,125.6844,125.5376,125.6777,1200.0
2015-01-05 14:25:00,188.39,188.49,188.15,188.35,31200.0,125.671,125.7378,125.511,125.6444,31200.0
2015-01-05 14:30:00,188.25,188.4,188.25,188.35,2100.0,125.5777,125.6777,125.5777,125.6444,2100.0
2015-01-05 14:35:00,188.4,188.55,188.29,188.29,1600.0,125.6777,125.7778,125.6043,125.6043,1600.0
2015-01-05 14:40:00,188.41,188.61,188.4,188.42,2200.0,125.6844,125.8178,125.6777,125.6911,2200.0
2015-01-05 14:45:00,188.43,188.68,188.39,188.55,3000.0,125.6977,125.8645,125.671,125.7778,3000.0
2015-01-05 14:50:00,188.44,188.78,188.43,188.71,5800.0,125.7044,125.9312,125.6977,125.8845,5800.0
2015-01-05 14:55:00,188.67,188.67,188.38,188.42,2600.0,125.8578,125.8578,125.6644,125.6911,2600.0
2015-01-05 15:00:00,188.35,188.55,188.34,188.41,2100.0,125.6444,125.7778,125.6377,125.6844,2100.0
2015-01-05 15:05:00,188.32,188.67,188.32,188.44,3200.0,125.6244,125.8578,125.6244,125.7044,3200.0
2015-01-05 15:10:00,188.45,188.71,188.44,188.71,6700.0,125.7111,125.8845,125.7044,125.8845,6700.0
2015-01-05 15:15:00,188.67,188.69,188.47,188.47,2700.0,125.8578,125.8712,125.7244,125.7244,2700.0
2015-01-05 15:20:00,188.42,188.53,188.29,188.46,7900.0,125.6911,125.7644,125.6043,125.7177,7900.0
2015-01-05 15:25:00,188.4,188.46,188.24,188.24,2600.0,125.6777,125.7177,125.571,125.571,2600.0
2015-01-05 15:30:00,188.23,188.35,188.14,188.2,2800.0,125.5643,125.6444,125.5043,125.5443,2800.0
2015-01-05 15:35:00,188.22,188.34,188.16,188.34,3000.0,125.5576,125.6377,125.5176,125.6377,3000.0
2015-01-05 15:40:00,188.3,188.46,188.27,188.35,3000.0,125.611,125.7177,125.591,125.6444,3000.0
2015-01-05 15:45:00,188.35,188.74,188.35,188.68,12200.0,125.6444,125.9045,125.6444,125.8645,12200.0
2015-01-05 15:50:00,188.58,188.75,188.51,188.64,4200.0,125.7978,125.9112,125.7511,125.8378,4200.0
2015-01-05 15:55:00,188.74,188.74,188.11,188.25,32000.0,125.9045,125.9045,125.4843,125.5777,32000.0
2015-01-06 09:30:00,189.79,190.0,189.41,189.41,12900.0,126.605,126.745,126.3515,126.3515,12900.0
2015-01-06 09:35:00,189.22,189.76,189.19,189.19,1600.0,126.2247,126.5849,126.2047,126.2047,1600.0
2015-01-06 09:40:00,189.6,189.75,189.27,189.75,5300.0,126.4782,126.5783,126.2581,126.5783,5300.0
2015-01-06 09:45:00,189.76,190.33,189.55,189.91,9500.0,126.5849,126.9652,126.4449,126.685,9500.0
2015-01-06 09:50:00,190.0,190.18,189.79,190.18,6900.0,126.745,126.8651,126.605,126.8651,6900.0
2015-01-06 09:55:00,190.19,190.43,190.01,190.43,5700.0,126.8718,127.0319,126.7517,127.0319,5700.0
2015-01-06 10:00:00,190.28,190.79,190.09,190.36,6300.0,126.9318,127.272,126.8051,126.9852,6300.0
2015-01-06 10:05:00,190.28,190.56,189.89,190.56,6600.0,126.9318,127.1186,126.6717,127.1186,6600.0
2015-01-06 10:10:00,190.58,191.17,190.39,190.6,4200.0,127.132,127.5255,127.0052,127.1453,4200.0
2015-01-06 10:15:00,190.67,191.31,190.67,190.87,4800.0,127.192,127.6189,127.192,127.3254,4800.0
2015-01-06 10:20:00,190.9,191.16,190.88,190.97,4200.0,127.3454,127.5189,127.3321,127.3921,4200.0
2015-01-06 10:25:00,190.95,191.11,190.85,190.87,4500.0,127.3788,127.4855,127.3121,127.3254,4500.0
2015-01-06 10:30:00,190.84,191.06,190.61,190.96,2500.0,127.3054,127.4522,127.152,127.3854,2500.0
2015-01-06 10:35:00,191.08,191.2,190.75,191.13,8900.0,127.4655,127.5455,127.2454,127.4988,8900.0
2015-01-06 10:40:00,190.95,191.05,190.74,190.87,3600.0,127.3788,127.4455,127.2387,127.3254,3600.0
2015-01-06 10:45:00,190.98,191.01,190.62,190.93,3800.0,127.3988,127.4188,127.1586,127.3654,3800.0
2015-01-06 10:50:00,190.87,190.9,190.68,190.9,3100.0,127.3254,127.3454,127.1987,127.3454,3100.0
2015-01-06 10:55:00,190.85,190.88,190.68,190.8,2600.0,127.3121,127.3321,127.1987,127.2787,2600.0
2015-01-06 11:00:00,190.8,190.86,190.55,190.65,3700.0,127.2787,127.3187,127.1119,127.1786,3700.0
2015-01-06 11:05:00,190.53,190.96,190.53,190.96,3300.0,127.0986,127.3854,127.0986,127.3854,3300.0
2015-01-06 11:10:00,190.9,191.08,190.71,190.96,6300.0,127.3454,127.4655,127.2187,127.3854,6300.0
2015-01-06 11:15:00,191.0,191.17,190.73,190.83,15700.0,127.4121,127.5255,127.232,127.2987,15700.0
2015-01-06 11:20:00,190.94,191.05,190.87,190.95,5100.0,127.3721,127.4455,127.3254,127.3788,5100.0
2015-01-06 11:25:00,191.05,191.56,191.05,191.47,4800.0,127.4455,127.7857,127.4455,127.7257,4800.0
2015-01-06 11:30:00,191.49,191.8,191.17,191.71,6800.0,127.739,127.9458,127.5255,127.8858,6800.0
2015-01-06 11:35:00,191.74,191.74,191.34,191.56,4200.0,127.9058,127.9058,127.6389,127.7857,4200.0
2015-01-06 11:40:00,191.69,191.8,191.43,191.59,2200.0,127.8724,127.9458,127.699,127.8057,2200.0
2015-01-06 11:45:00,191.5,191.61,191.33,191.54,3500.0,127.7457,127.819,127.6323,127.7723,3500.0
2015-01-06 11:50:00,191.56,191.56,191.18,191.3,3400.0,127.7857,127.7857,127.5322,127.6122,3400.0
2015-01-06 11:55:00,191.33,191.49,191.15,191.15,3900.0,127.6323,127.739,127.5122,127.5122,3900.0
2015-01-06 12:00:00,191.12,191.38,191.1,191.38,4000.0,127.4922,127.6656,127.4788,127.6656,4000.0
2015-01-06 12:05:00,191.39,191.39,191.06,191.32,2100.0,127.6723,127.6723,127.4522,127.6256,2100.0
2015-01-06 12:10:00,191.37,191.37,191.25,191.33,800.0,127.6589,127.6589,127.5789,127.6323,800.0
2015-01-06 12:15:00,191.23,191.23,190.98,191.01,3100.0,127.5656,127.5656,127.3988,127.4188,3100.0
2015-01-06 12:20:00,191.11,191.2,190.91,191.06,3600.0,127.4855,127.5455,127.3521,127.4522,3600.0
2015-01-06 12:25:00,191.04,191.28,190.93,191.07,4400.0,127.4388,127.5989,127.3654,127.4588,4400.0
2015-01-06 12:30:00,191.0,191.09,190.82,191.06,2100.0,127.4121,127.4722,127.2921,127.4522,2100.0
2015-01-06 12:35:00,190.89,191.08,190.76,191.08,1200.0,127.3387,127.4655,127.252,127.4655,1200.0
2015-01-06 12:40:00,191.23,191.23,190.97,190.97,2300.0,127.5656,127.5656,127.3921,127.3921,2300.0
2015-01-06 12:45:00,190.98,191.08,190.88,191.06,1400.0,127.3988,127.4655,127.3321,127.4522,1400.0
2015-01-06 12:50:00,191.18,191.29,191.06,191.2,1300.0,127.5322,127.6056,127.4522,127.5455,1300.0
2015-01-06 12:55:00,191.34,191.46,191.25,191.34,700.0,127.6389,127.719,127.5789,127.6389,700.0
2015-01-06 13:00:00,191.28,191.46,191.17,191.46,4000.0,127.5989,127.719,127.5255,127.719,4000.0
2015-01-06 13:05:00,191.48,191.48,191.09,191.16,1500.0,127.7323,127.7323,127.4722,127.5189,1500.0
2015-01-06 13:10:00,191.29,191.45,191.27,191.28,1500.0,127.6056,127.7123,127.5922,127.5989,1500.0
2015-01-06 13:15:00,191.18,191.55,191.14,191.48,3800.0,127.5322,127.779,127.5055,127.7323,3800.0
2015-01-06 13:20:00,191.45,191.65,191.3,191.3,4500.0,127.7123,127.8457,127.6122,127.6122,4500.0
2015-01-06 13:25:00,191.27,191.61,191.24,191.54,4800.0,127.5922,127.819,127.5722,127.7723,4800.0
2015-01-06 13:30:00,191.59,191.65,191.29,191.32,4100.0,127.8057,127.8457,127.6056,127.6256,4100.0
2015-01-06 13:35:00,191.48,191.72,191.48,191.48,2300.0,127.7323,127.8924,127.7323,127.7323,2300.0
2015-01-06 13:40:00,191.44,191.48,191.16,191.16,11100.0,127.7056,127.7323,127.5189,127.5189,11100.0
2015-01-06 13:45:00,191.28,191.62,191.28,191.6,2200.0,127.5989,127.8257,127.5989,127.8124,2200.0
2015-01-06 13:50:00,191.57,191.67,191.49,191.65,1500.0,127.7924,127.8591,127.739,127.8457,1500.0
2015-01-06 13:55:00,191.46,191.5,191.24,191.45,3800.0,127.719,127.7457,127.5722,127.7123,3800.0
2015-01-06 14:00:00,191.37,191.4,191.15,191.36,3900.0,127.6589,127.679,127.5122,127.6523,3900.0
2015-01-06 14:05:00,191.3,191.32,191.12,191.12,1700.0,127.6122,127.6256,127.4922,127.4922,1700.0
2015-01-06 14:10:00,191.18,191.34,191.12,191.25,1600.0,127.5322,127.6389,127.4922,127.5789,1600.0
2015-01-06 14:15:00,191.21,191.24,191.16,191.24,1100.0,127.5522,127.5722,127.5189,127.5722,1100.0
2015-01-06 14:20:00,191.29,191.32,191.1,191.1,1600.0,127.6056,127.6256,127.4788,127.4788,1600.0
2015-01-06 14:25:00,191.2,191.37,191.09,191.28,2500.0,127.5455,127.6589,127.4722,127.5989,2500.0
2015-01-06 14:30:00,191.28,191.28,191.07,191.15,3500.0,127.5989,127.5989,127.4588,127.5122,3500.0
2015-01-06 14:35:00,191.08,191.27,191.02,191.24,3300.0,127.4655,127.5922,127.4255,127.5722,3300.0
2015-01-06 14:40:00,191.17,191.45,191.09,191.36,1900.0,127.5255,127.7123,127.4722,127.6523,1900.0
2015-01-06 14:45:00,191.38,191.5,191.25,191.25,2100.0,127.6656,127.7457,127.5789,127.5789,2100.0
2015-01-06 14:50:00,191.32,191.63,191.32,191.44,4400.0,127.6256,127.8324,127.6256,127.7056,4400.0
2015-01-06 14:55:00,191.3,191.6,191.25,191.43,3200.0,127.6122,127.8124,127.5789,127.699,3200.0
2015-01-06 15:00:00,191.49,191.49,191.26,191.43,2000.0,127.739,127.739,127.5856,127.699,2000.0
2015-01-06 15:05:00,191.42,191.42,191.25,191.32,3300.0,127.6923,127.6923,127.5789,127.6256,3300.0
2015-01-06 15:10:00,191.31,191.52,191.31,191.36,2700.0,127.6189,127.759,127.6189,127.6523,2700.0
2015-01-06 15:15:00,191.34,191.59,191.33,191.46,5700.0,127.6389,127.8057,127.6323,127.719,5700.0
2015-01-06 15:20:00,191.49,191.59,191.3,191.3,12200.0,127.739,127.8057,127.6122,127.6122,12200.0
2015-01-06 15:25:00,191.23,191.54,191.22,191.49,6300.0,127.5656,127.7723,127.5589,127.739,6300.0
2015-01-06 15:30:00,191.48,191.48,191.12,191.12,7100.0,127.7323,127.7323,127.4922,127.4922,7100.0
2015-01-06 15:35:00,191.23,191.36,191.05,191.32,8000.0,127.5656,127.6523,127.4455,127.6256,8000.0
2015-01-06 15:40:00,191.23,191.34,191.14,191.3,5400.0,127.5656,127.6389,127.5055,127.6122,5400.0
2015-01-06 15:45:00,191.32,191.56,191.32,191.42,12300.0,127.6256,127.7857,127.6256,127.6923,12300.0
2015-01-06 15:50:00,191.39,191.53,191.34,191.41,13800.0,127.6723,127.7657,127.6389,127.6856,13800.0
2015-01-06 15:55:00,191.41,191.54,191.22,191.22,32300.0,127.6856,127.7723,127.5589,127.5589,32300.0
2015-01-07 09:30:00,191.8,191.8,190.67,191.0,9900.0,127.9458,127.9458,127.192,127.4121,9900.0
2015-01-07 09:35:00,191.07,191.8,191.03,191.65,2400.0,127.4588,127.9458,127.4321,127.8457,2400.0
2015-01-07 09:40:00,191.66,192.01,191.66,191.67,3800.0,127.8524,128.0859,127.8524,127.8591,3800.0
2015-01-07 09:45:00,191.55,191.98,191.39,191.81,2700.0,127.779,128.0659,127.6723,127.9525,2700.0
2015-01-07 09:50:00,191.89,191.99,191.79,191.8,2300.0,128.0058,128.0725,127.9391,127.9458,2300.0
2015-01-07 09:55:00,191.7,191.99,191.7,191.99,3100.0,127.8791,128.0725,127.8791,128.0725,3100.0
2015-01-07 10:00:00,191.85,191.85,191.52,191.72,5500.0,127.9791,127.9791,127.759,127.8924,5500.0
2015-01-07 10:05:00,191.81,191.91,191.66,191.66,2500.0,127.9525,128.0192,127.8524,127.8524,2500.0
2015-01-07 10:10:00,191.64,192.23,191.64,192.23,2700.0,127.8391,128.2326,127.8391,128.2326,2700.0
2015-01-07 10:15:00,192.01,192.2,191.72,192.2,4100.0,128.0859,128.2126,127.8924,128.2126,4100.0
2015-01-07 10:20:00,192.03,192.43,192.03,192.29,3800.0,128.0992,128.366,128.0992,128.2727,3800.0
2015-01-07 10:25:00,192.11,192.35,192.08,192.35,2100.0,128.1526,128.3127,128.1326,128.3127,2100.0
2015-01-07 10:30:00,192.18,192.63,192.1,192.51,4200.0,128.1993,128.4995,128.1459,128.4194,4200.0
2015-01-07 10:35:00,192.53,192.71,192.42,192.47,4100.0,128.4328,128.5528,128.3594,128.3927,4100.0
2015-01-07 10:40:00,192.37,192.81,192.36,192.71,5100.0,128.326,128.6195,128.3194,128.5528,5100.0
2015-01-07 10:45:00,192.81,193.17,192.55,193.15,5200.0,128.6195,128.8597,128.4461,128.8463,5200.0
2015-01-07 10:50:00,192.98,193.21,192.88,193.05,3500.0,128.7329,128.8864,128.6662,128.7796,3500.0
2015-01-07 10:55:00,192.93,193.19,192.75,193.19,2900.0,128.6996,128.873,128.5795,128.873,2900.0
2015-01-07 11:00:00,193.12,193.29,192.78,193.22,6800.0,128.8263,128.9397,128.5995,128.893,6800.0
2015-01-07 11:05:00,193.07,193.41,192.94,193.12,5300.0,128.793,129.0198,128.7063,128.8263,5300.0
2015-01-07 11:10:00,193.11,193.13,192.81,192.88,5200.0,128.8197,128.833,128.6195,128.6662,5200.0
2015-01-07 11:15:00,192.89,192.97,192.72,192.81,5200.0,128.6729,128.7263,128.5595,128.6195,5200.0
2015-01-07 11:20:00,192.72,192.84,192.58,192.65,2500.0,128.5595,128.6396,128.4661,128.5128,2500.0
2015-01-07 11:25:00,192.72,192.94,192.58,192.94,5700.0,128.5595,128.7063,128.4661,128.7063,5700.0
2015-01-07 11:30:00,192.92,193.13,192.81,192.96,3100.0,128.6929,128.833,128.6195,128.7196,3100.0
2015-01-07 11:35:00,192.96,193.03,192.84,192.92,6900.0,128.7196,128.7663,128.6396,128.6929,6900.0
2015-01-07 11:40:00,192.97,193.02,192.86,192.97,4800.0,128.7263,128.7596,128.6529,128.7263,4800.0
2015-01-07 11:45:00,192.93,193.09,192.81,193.09,4500.0,128.6996,128.8063,128.6195,128.8063,4500.0
2015-01-07 11:50:00,193.24,193.3,193.13,193.21,2600.0,128.9064,128.9464,128.833,128.8864,2600.0
2015-01-07 11:55:00,193.39,193.83,193.36,193.73,2900.0,129.0064,129.3,128.9864,129.2333,2900.0
2015-01-07 12:00:00,193.82,194.08,193.82,193.83,9200.0,129.2933,129.4667,129.2933,129.3,9200.0
2015-01-07 12:05:00,193.83,194.41,193.77,194.15,6400.0,129.3,129.6869,129.2599,129.5134,6400.0
2015-01-07 12:10:00,194.11,194.11,193.8,193.8,1300.0,129.4867,129.4867,129.2799,129.2799,1300.0
2015-01-07 12:15:00,193.85,194.62,193.77,194.37,4400.0,129.3133,129.827,129.2599,129.6602,4400.0
2015-01-07 12:20:00,194.39,194.4,194.11,194.26,4400.0,129.6735,129.6802,129.4867,129.5868,4400.0
2015-01-07 12:25:00,194.2,194.69,194.2,194.58,5500.0,129.5468,129.8736,129.5468,129.8003,5500.0
2015-01-07 12:30:00,194.57,194.72,194.3,194.47,4000.0,129.7936,129.8937,129.6135,129.7269,4000.0
2015-01-07 12:35:00,194.4,194.42,194.18,194.42,3100.0,129.6802,129.6935,129.5334,129.6935,3100.0
2015-01-07 12:40:00,194.41,194.41,194.06,194.24,4400.0,129.6869,129.6869,129.4534,129.5735,4400.0
2015-01-07 12:45:00,194.38,194.5,194.29,194.5,1900.0,129.6669,129.7469,129.6068,129.7469,1900.0
2015-01-07 12:50:00,194.49,194.51,194.17,194.51,5400.0,129.7402,129.7536,129.5268,129.7536,5400.0
2015-01-07 12:55:00,194.65,194.68,194.4,194.4,2400.0,129.847,129.867,129.6802,129.6802,2400.0
2015-01-07 13:00:00,194.4,194.67,194.4,194.46,4500.0,129.6802,129.8603,129.6802,129.7202,4500.0
2015-01-07 13:05:00,194.46,194.56,194.28,194.29,4200.0,129.7202,129.7869,129.6001,129.6068,4200.0
2015-01-07 13:10:00,194.25,194.6,194.25,194.48,3800.0,129.5801,129.8136,129.5801,129.7336,3800.0
2015-01-07 13:15:00,194.48,194.74,194.48,194.69,7100.0,129.7336,129.907,129.7336,129.8736,7100.0
2015-01-07 13:20:00,194.69,194.72,194.59,194.6,3700.0,129.8736,129.8937,129.8069,129.8136,3700.0
2015-01-07 13:25:00,194.56,194.67,194.48,194.67,1400.0,129.7869,129.8603,129.7336,129.8603,1400.0
2015-01-07 13:30:00,194.67,194.87,194.66,194.86,1700.0,129.8603,129.9937,129.8536,129.9871,1700.0
2015-01-07 13:35:00,194.78,194.92,194.78,194.84,5700.0,129.9337,130.0271,129.9337,129.9737,5700.0
2015-01-07 13:40:00,194.9,195.16,194.89,195.16,4700.0,130.0137,130.1872,130.0071,130.1872,4700.0
2015-01-07 13:45:00,195.2,195.31,195.06,195.28,7800.0,130.2139,130.2872,130.1205,130.2672,7800.0
2015-01-07 13:50:00,195.28,195.32,195.02,195.26,2900.0,130.2672,130.2939,130.0938,130.2539,2900.0
2015-01-07 13:55:00,195.26,195.26,195.02,195.12,1300.0,130.2539,130.2539,130.0938,130.1605,1300.0
2015-01-07 14:00:00,195.12,195.21,194.85,195.17,5700.0,130.1605,130.2205,129.9804,130.1938,5700.0
2015-01-07 14:05:00,194.99,195.18,194.88,195.18,3200.0,130.0738,130.2005,130.0004,130.2005,3200.0
2015-01-07 14:10:00,195.18,195.25,194.91,195.03,2000.0,130.2005,130.2472,130.0204,130.1005,2000.0
2015-01-07 14:15:00,194.91,195.2,194.66,195.04,16400.0,130.0204,130.2139,129.8536,130.1071,16400.0
2015-01-07 14:20:00,195.04,195.14,194.94,194.98,5300.0,130.1071,130.1738,130.0404,130.0671,5300.0
2015-01-07 14:25:00,195.03,195.11,195.02,195.03,900.0,130.1005,130.1538,130.0938,130.1005,900.0
2015-01-07 14:30:00,195.05,195.11,194.91,194.99,3500.0,130.1138,130.1538,130.0204,130.0738,3500.0
2015-01-07 14:35:00,195.0,195.18,194.93,194.93,3200.0,130.0804,130.2005,130.0337,130.0337,3200.0
2015-01-07 14:40:00,194.77,194.95,194.77,194.83,7600.0,129.927,130.0471,129.927,129.967,7600.0
2015-01-07 14:45:00,194.85,195.14,194.85,195.03,9800.0,129.9804,130.1738,129.9804,130.1005,9800.0
2015-01-07 14:50:00,195.03,195.07,194.86,195.07,8600.0,130.1005,130.1271,129.9871,130.1271,8600.0
2015-01-07 14:55:00,195.08,195.13,194.87,195.12,10300.0,130.1338,130.1672,129.9937,130.1605,10300.0
2015-01-07 15:00:00,195.03,195.25,195.03,195.09,6700.0,130.1005,130.2472,130.1005,130.1405,6700.0
2015-01-07 15:05:00,195.11,195.4,195.1,195.4,7300.0,130.1538,130.3473,130.1472,130.3473,7300.0
2015-01-07 15:10:00,195.41,195.5,195.38,195.48,10500.0,130.3539,130.414,130.3339,130.4006,10500.0
2015-01-07 15:15:00,195.52,195.53,195.33,195.49,23600.0,130.4273,130.434,130.3006,130.4073,23600.0
2015-01-07 15:20:00,195.45,195.49,195.38,195.43,14500.0,130.3806,130.4073,130.3339,130.3673,14500.0
2015-01-07 15:25:00,195.37,195.46,195.31,195.32,9500.0,130.3273,130.3873,130.2872,130.2939,9500.0
2015-01-07 15:30:00,195.29,195.37,195.08,195.17,10000.0,130.2739,130.3273,130.1338,130.1938,10000.0
2015-01-07 15:35:00,195.13,195.18,195.01,195.17,7200.0,130.1672,130.2005,130.0871,130.1938,7200.0
2015-01-07 15:40:00,195.17,195.21,195.02,195.21,9600.0,130.1938,130.2205,130.0938,130.2205,9600.0
2015-01-07 15:45:00,195.23,195.23,195.02,195.06,14200.0,130.2339,130.2339,130.0938,130.1205,14200.0
2015-01-07 15:50:00,195.05,195.07,194.74,194.85,23200.0,130.1138,130.1271,129.907,129.9804,23200.0
2015-01-07 15:55:00,194.86,195.43,194.83,195.18,43000.0,129.9871,130.3673,129.967,130.2005,43000.0
2015-01-08 09:30:00,195.82,196.0,195.03,195.75,6400.0,130.6274,130.7475,130.1005,130.5808,6400.0
2015-01-08 09:35:00,195.52,196.0,195.52,196.0,4400.0,130.4273,130.7475,130.4273,130.7475,4400.0
2015-01-08 09:40:00,196.22,196.22,195.39,195.85,4100.0,130.8943,130.8943,130.3406,130.6475,4100.0
2015-01-08 09:45:00,195.7,196.21,195.69,195.89,5400.0,130.5474,130.8876,130.5407,130.6741,5400.0
2015-01-08 09:50:00,195.68,196.25,195.59,195.83,6500.0,130.5341,130.9143,130.474,130.6341,6500.0
2015-01-08 09:55:00,195.83,196.2,195.73,196.2,2500.0,130.6341,130.8809,130.5674,130.8809,2500.0
2015-01-08 10:00:00,196.19,196.19,195.17,195.46,7100.0,130.8743,130.8743,130.1938,130.3873,7100.0
2015-01-08 10:05:00,195.57,195.57,195.3,195.32,1600.0,130.4607,130.4607,130.2806,130.2939,1600.0
2015-01-08 10:10:00,195.29,195.43,195.07,195.26,2400.0,130.2739,130.3673,130.1271,130.2539,2400.0
2015-01-08 10:15:00,195.13,195.36,194.88,194.9,3200.0,130.1672,130.3206,130.0004,130.0137,3200.0
2015-01-08 10:20:00,194.8,195.26,194.79,194.85,5300.0,129.947,130.2539,129.9404,129.9804,5300.0
2015-01-08 10:25:00,194.89,195.11,194.89,195.11,2600.0,130.0071,130.1538,130.0071,130.1538,2600.0
2015-01-08 10:30:00,195.13,195.13,194.92,195.01,2600.0,130.1672,130.1672,130.0271,130.0871,2600.0
2015-01-08 10:35:00,194.87,195.05,194.71,195.03,3800.0,129.9937,130.1138,129.887,130.1005,3800.0
2015-01-08 10:40:00,194.96,194.96,194.9,194.95,3900.0,130.0538,130.0538,130.0137,130.0471,3900.0
2015-01-08 10:45:00,194.87,195.05,194.87,195.04,800.0,129.9937,130.1138,129.9937,130.1071,800.0
2015-01-08 10:50:00,195.03,195.16,194.93,194.95,3600.0,130.1005,130.1872,130.0337,130.0471,3600.0
2015-01-08 10:55:00,195.05,195.23,195.0,195.1,4000.0,130.1138,130.2339,130.0804,130.1472,4000.0
2015-01-08 11:00:00,195.25,195.34,195.12,195.24,2100.0,130.2472,130.3072,130.1605,130.2405,2100.0
2015-01-08 11:05:00,195.29,195.4,195.2,195.27,3600.0,130.2739,130.3473,130.2139,130.2606,3600.0
2015-01-08 11:10:00,195.25,195.41,195.21,195.26,3300.0,130.2472,130.3539,130.2205,130.2539,3300.0
2015-01-08 11:15:00,195.31,195.74,195.31,195.74,26600.0,130.2872,130.5741,130.2872,130.5741,26600.0
2015-01-08 11:20:00,195.72,195.78,195.49,195.49,1500.0,130.5607,130.6008,130.4073,130.4073,1500.0
2015-01-08 11:25:00,195.49,195.59,195.38,195.59,1900.0,130.4073,130.474,130.3339,130.474,1900.0
2015-01-08 11:30:00,195.52,195.83,195.52,195.74,1400.0,130.4273,130.6341,130.4273,130.5741,1400.0
2015-01-08 11:35:00,195.74,195.85,195.4,195.85,2500.0,130.5741,130.6475,130.3473,130.6475,2500.0
2015-01-08 11:40:00,195.73,195.98,195.73,195.94,3400.0,130.5674,130.7342,130.5674,130.7075,3400.0
2015-01-08 11:45:00,195.94,196.16,195.94,196.0,3000.0,130.7075,130.8543,130.7075,130.7475,3000.0
2015-01-08 11:50:00,195.95,196.07,195.89,196.07,5100.0,130.7142,130.7942,130.6741,130.7942,5100.0
2015-01-08 11:55:00,196.05,196.15,196.02,196.05,1000.0,130.7809,130.8476,130.7609,130.7809,1000.0
2015-01-08 12:00:00,196.04,196.11,195.95,196.07,7900.0,130.7742,130.8209,130.7142,130.7942,7900.0
2015-01-08 12:05:00,195.99,196.16,195.98,196.12,5900.0,130.7409,130.8543,130.7342,130.8276,5900.0
2015-01-08 12:10:00,196.2,196.2,196.05,196.14,3500.0,130.8809,130.8809,130.7809,130.8409,3500.0
2015-01-08 12:15:00,196.17,196.34,196.17,196.33,1900.0,130.8609,130.9743,130.8609,130.9677,1900.0
2015-01-08 12:20:00,196.31,196.42,196.23,196.37,5700.0,130.9543,131.0277,130.901,130.9943,5700.0
2015-01-08 12:25:00,196.37,196.37,196.0,196.0,4200.0,130.9943,130.9943,130.7475,130.7475,4200.0
2015-01-08 12:30:00,196.07,196.23,196.02,196.23,3400.0,130.7942,130.901,130.7609,130.901,3400.0
2015-01-08 12:35:00,196.23,196.33,196.22,196.31,2400.0,130.901,130.9677,130.8943,130.9543,2400.0
2015-01-08 12:40:00,196.35,196.5,196.35,196.48,5800.0,130.981,131.0811,130.981,131.0677,5800.0
2015-01-08 12:45:00,196.48,196.48,196.32,196.46,4100.0,131.0677,131.0677,130.961,131.0544,4100.0
2015-01-08 12:50:00,196.46,196.6,196.43,196.59,5700.0,131.0544,131.1478,131.0344,131.1411,5700.0
2015-01-08 12:55:00,196.64,196.81,196.64,196.79,900.0,131.1745,131.2879,131.1745,131.2745,900.0
2015-01-08 13:00:00,196.74,196.99,196.74,196.93,1700.0,131.2412,131.4079,131.2412,131.3679,1700.0
2015-01-08 13:05:00,196.92,197.24,196.81,197.18,6700.0,131.3612,131.5747,131.2879,131.5347,6700.0
2015-01-08 13:10:00,197.13,197.19,197.0,197.0,2800.0,131.5013,131.5413,131.4146,131.4146,2800.0
2015-01-08 13:15:00,197.0,197.08,196.96,197.02,1400.0,131.4146,131.468,131.3879,131.4279,1400.0
2015-01-08 13:20:00,197.06,197.22,197.04,197.22,2700.0,131.4546,131.5614,131.4413,131.5614,2700.0
2015-01-08 13:25:00,197.22,197.32,197.08,197.32,8500.0,131.5614,131.6281,131.468,131.6281,8500.0
2015-01-08 13:30:00,197.24,197.49,197.21,197.41,10400.0,131.5747,131.7415,131.5547,131.6881,10400.0
2015-01-08 13:35:00,197.42,197.66,197.42,197.66,9000.0,131.6948,131.8549,131.6948,131.8549,9000.0
2015-01-08 13:40:00,197.63,197.72,197.52,197.72,8900.0,131.8349,131.8949,131.7615,131.8949,8900.0
2015-01-08 13:45:00,197.72,198.0,197.72,197.81,12800.0,131.8949,132.0817,131.8949,131.9549,12800.0
2015-01-08 13:50:00,197.79,198.01,197.79,197.92,15700.0,131.9416,132.0884,131.9416,132.0283,15700.0
2015-01-08 13:55:00,197.94,197.94,197.76,197.91,11000.0,132.0417,132.0417,131.9216,132.0216,11000.0
2015-01-08 14:00:00,197.86,197.91,197.5,197.64,10400.0,131.9883,132.0216,131.7481,131.8415,10400.0
2015-01-08 14:05:00,197.64,197.85,197.58,197.79,15900.0,131.8415,131.9816,131.8015,131.9416,15900.0
2015-01-08 14:10:00,197.79,197.83,197.75,197.83,3000.0,131.9416,131.9683,131.9149,131.9683,3000.0
2015-01-08 14:15:00,197.85,197.95,197.75,197.91,7200.0,131.9816,132.0483,131.9149,132.0216,7200.0
2015-01-08 14:20:00,197.92,198.05,197.9,198.05,6400.0,132.0283,132.115,132.015,132.115,6400.0
2015-01-08 14:25:00,197.96,197.98,197.9,197.96,10300.0,132.055,132.0683,132.015,132.055,10300.0
2015-01-08 14:30:00,197.97,198.04,197.88,197.95,4700.0,132.0617,132.1084,132.0016,132.0483,4700.0
2015-01-08 14:35:00,197.88,198.07,197.88,198.04,8700.0,132.0016,132.1284,132.0016,132.1084,8700.0
2015-01-08 14:40:00,198.08,198.34,198.0,198.29,14400.0,132.135,132.3085,132.0817,132.2751,14400.0
2015-01-08 14:45:00,198.3,198.39,198.24,198.31,13200.0,132.2818,132.3418,132.2418,132.2885,13200.0
2015-01-08 14:50:00,198.28,198.52,198.27,198.46,16100.0,132.2685,132.4286,132.2618,132.3885,16100.0
2015-01-08 14:55:00,198.47,198.5,198.3,198.45,11400.0,132.3952,132.4152,132.2818,132.3819,11400.0
2015-01-08 15:00:00,198.44,198.56,198.29,198.45,17000.0,132.3752,132.4552,132.2751,132.3819,17000.0
2015-01-08 15:05:00,198.46,198.54,198.3,198.4,33300.0,132.3885,132.4419,132.2818,132.3485,33300.0
2015-01-08 15:10:00,198.39,198.52,198.3,198.4,29300.0,132.3418,132.4286,132.2818,132.3485,29300.0
2015-01-08 15:15:00,198.39,198.41,198.17,198.36,14400.0,132.3418,132.3552,132.1951,132.3218,14400.0
2015-01-08 15:20:00,198.4,198.56,198.34,198.34,19400.0,132.3485,132.4552,132.3085,132.3085,19400.0
2015-01-08 15:25:00,198.27,198.3,198.09,198.25,3600.0,132.2618,132.2818,132.1417,132.2484,3600.0
2015-01-08 15:30:00,198.18,198.18,197.79,197.79,8500.0,132.2018,132.2018,131.9416,131.9416,8500.0
2015-01-08 15:35:00,197.74,197.96,197.7,197.8,12300.0,131.9082,132.055,131.8816,131.9483,12300.0
2015-01-08 15:40:00,197.75,197.76,197.58,197.61,13800.0,131.9149,131.9216,131.8015,131.8215,13800.0
2015-01-08 15:45:00,197.62,197.86,197.62,197.72,24100.0,131.8282,131.9883,131.8282,131.8949,24100.0
2015-01-08 15:50:00,197.75,197.88,197.72,197.84,41800.0,131.9149,132.0016,131.8949,131.9749,41800.0
2015-01-08 15:55:00,197.83,197.97,197.73,197.88,44800.0,131.9683,132.0617,131.9016,132.0016,44800.0
2015-01-09 09:30:00,198.4,198.5,197.11,198.47,7900.0,132.3485,132.4152,131.488,132.3952,7900.0
2015-01-09 09:35:00,198.59,198.59,197.01,197.16,6600.0,132.4753,132.4753,131.4213,131.5213,6600.0
2015-01-09 09:40:00,197.02,198.13,196.77,197.03,12000.0,131.4279,132.1684,131.2612,131.4346,12000.0
2015-01-09 09:45:00,197.43,198.18,197.35,197.78,2200.0,131.7014,132.2018,131.6481,131.9349,2200.0
2015-01-09 09:50:00,197.77,197.77,196.8,197.17,4300.0,131.9283,131.9283,131.2812,131.528,4300.0
2015-01-09 09:55:00,196.69,196.73,196.57,196.58,1600.0,131.2078,131.2345,131.1278,131.1344,1600.0
2015-01-09 10:00:00,196.38,196.87,196.38,196.66,2100.0,131.001,131.3279,131.001,131.1878,2100.0
2015-01-09 10:05:00,196.64,196.78,196.44,196.55,5000.0,131.1745,131.2678,131.041,131.1144,5000.0
2015-01-09 10:10:00,196.65,196.76,196.42,196.55,2100.0,131.1811,131.2545,131.0277,131.1144,2100.0
2015-01-09 10:15:00,196.49,196.52,196.35,196.42,2200.0,131.0744,131.0944,130.981,131.0277,2200.0
2015-01-09 10:20:00,196.39,196.39,196.27,196.38,500.0,131.0077,131.0077,130.9276,131.001,500.0
2015-01-09 10:25:00,196.42,196.49,196.34,196.44,2300.0,131.0277,131.0744,130.9743,131.041,2300.0
2015-01-09 10:30:00,196.48,196.54,196.32,196.32,1000.0,131.0677,131.1077,130.961,130.961,1000.0
2015-01-09 10:35:00,196.27,196.34,196.02,196.15,3100.0,130.9276,130.9743,130.7609,130.8476,3100.0
2015-01-09 10:40:00,196.0,196.02,195.75,195.82,4500.0,130.7475,130.7609,130.5808,130.6274,4500.0
2015-01-09 10:45:00,195.96,196.05,195.92,195.98,2900.0,130.7208,130.7809,130.6942,130.7342,2900.0
2015-01-09 10:50:00,195.91,195.99,195.85,195.87,3800.0,130.6875,130.7409,130.6475,130.6608,3800.0
2015-01-09 10:55:00,195.82,196.06,195.63,195.97,9100.0,130.6274,130.7875,130.5007,130.7275,9100.0
2015-01-09 11:00:00,195.97,196.03,195.75,195.81,2500.0,130.7275,130.7675,130.5808,130.6208,2500.0
2015-01-09 11:05:00,195.89,196.02,195.83,195.83,20900.0,130.6741,130.7609,130.6341,130.6341,20900.0
2015-01-09 11:10:00,195.93,195.93,195.66,195.8,3200.0,130.7008,130.7008,130.5207,130.6141,3200.0
2015-01-09 11:15:00,195.75,195.91,195.75,195.91,1100.0,130.5808,130.6875,130.5808,130.6875,1100.0
2015-01-09 11:20:00,195.95,196.18,195.77,196.18,3400.0,130.7142,130.8676,130.5941,130.8676,3400.0
2015-01-09 11:25:00,196.22,196.23,196.1,196.22,2900.0,130.8943,130.901,130.8142,130.8943,2900.0
2015-01-09 11:30:00,196.19,196.46,195.97,196.44,4800.0,130.8743,131.0544,130.7275,131.041,4800.0
2015-01-09 11:35:00,196.41,196.56,196.32,196.45,3700.0,131.021,131.1211,130.961,131.0477,3700.0
2015-01-09 11:40:00,196.41,196.43,196.32,196.43,2100.0,131.021,131.0344,130.961,131.0344,2100.0
2015-01-09 11:45:00,196.43,196.59,196.43,196.51,1500.0,131.0344,131.1411,131.0344,131.0877,1500.0
2015-01-09 11:50:00,196.54,197.22,196.5,197.01,30400.0,131.1077,131.5614,131.0811,131.4213,30400.0
2015-01-09 11:55:00,197.0,197.27,196.9,197.27,2100.0,131.4146,131.5947,131.3479,131.5947,2100.0
2015-01-09 12:00:00,197.32,197.33,197.11,197.12,5900.0,131.6281,131.6347,131.488,131.4947,5900.0
2015-01-09 12:05:00,197.13,197.43,197.13,197.36,2400.0,131.5013,131.7014,131.5013,131.6547,2400.0
2015-01-09 12:10:00,197.36,197.56,197.14,197.47,4100.0,131.6547,131.7882,131.508,131.7281,4100.0
2015-01-09 12:15:00,197.46,197.52,197.4,197.47,1400.0,131.7215,131.7615,131.6814,131.7281,1400.0
2015-01-09 12:20:00,197.44,197.49,197.37,197.45,1900.0,131.7081,131.7415,131.6614,131.7148,1900.0
2015-01-09 12:25:00,197.44,197.62,197.35,197.62,11400.0,131.7081,131.8282,131.6481,131.8282,11400.0
2015-01-09 12:30:00,197.69,198.06,197.69,198.02,4800.0,131.8749,132.1217,131.8749,132.095,4800.0
2015-01-09 12:35:00,197.94,198.16,197.94,198.12,5600.0,132.0417,132.1884,132.0417,132.1617,5600.0
2015-01-09 12:40:00,198.11,198.66,198.02,198.56,5400.0,132.1551,132.522,132.095,132.4552,5400.0
2015-01-09 12:45:00,198.54,198.6,198.25,198.6,3600.0,132.4419,132.4819,132.2484,132.4819,3600.0
2015-01-09 12:50:00,198.65,198.72,198.21,198.3,6200.0,132.5153,132.562,132.2218,132.2818,6200.0
2015-01-09 12:55:00,198.28,198.52,198.28,198.34,2600.0,132.2685,132.4286,132.2685,132.3085,2600.0
2015-01-09 13:00:00,198.41,198.55,198.24,198.5,4700.0,132.3552,132.4486,132.2418,132.4152,4700.0
2015-01-09 13:05:00,198.44,198.51,198.33,198.44,3400.0,132.3752,132.4219,132.3018,132.3752,3400.0
2015-01-09 13:10:00,198.42,198.77,198.42,198.69,6000.0,132.3619,132.5953,132.3619,132.542,6000.0
2015-01-09 13:15:00,198.71,198.71,198.55,198.57,1300.0,132.5553,132.5553,132.4486,132.4619,1300.0
2015-01-09 13:20:00,198.6,198.72,198.57,198.7,3400.0,132.4819,132.562,132.4619,132.5486,3400.0
2015-01-09 13:25:00,198.68,198.72,198.46,198.51,4600.0,132.5353,132.562,132.3885,132.4219,4600.0
2015-01-09 13:30:00,198.59,198.69,198.58,198.59,2300.0,132.4753,132.542,132.4686,132.4753,2300.0
2015-01-09 13:35:00,198.49,198.52,198.26,198.29,4200.0,132.4085,132.4286,132.2551,132.2751,4200.0
2015-01-09 13:40:00,198.29,198.29,197.89,198.08,11400.0,132.2751,132.2751,132.0083,132.135,11400.0
2015-01-09 13:45:00,198.04,198.2,198.02,198.16,7300.0,132.1084,132.2151,132.095,132.1884,7300.0
2015-01-09 13:50:00,198.14,198.33,198.14,198.31,1200.0,132.1751,132.3018,132.1751,132.2885,1200.0
2015-01-09 13:55:00,198.13,198.32,198.13,198.17,2500.0,132.1684,132.2951,132.1684,132.1951,2500.0
2015-01-09 14:00:00,198.11,198.25,198.07,198.2,3700.0,132.1551,132.2484,132.1284,132.2151,3700.0
2015-01-09 14:05:00,198.32,198.32,198.22,198.23,1700.0,132.2951,132.2951,132.2284,132.2351,1700.0
2015-01-09 14:10:00,198.18,198.27,198.13,198.13,3200.0,132.2018,132.2618,132.1684,132.1684,3200.0
2015-01-09 14:15:00,198.16,198.26,198.06,198.26,4300.0,132.1884,132.2551,132.1217,132.2551,4300.0
2015-01-09 14:20:00,198.31,198.33,198.12,198.28,12200.0,132.2885,132.3018,132.1617,132.2685,12200.0
2015-01-09 14:25:00,198.35,198.36,198.17,198.21,3800.0,132.3152,132.3218,132.1951,132.2218,3800.0
2015-01-09 14:30:00,198.25,198.25,198.05,198.16,3400.0,132.2484,132.2484,132.115,132.1884,3400.0
2015-01-09 14:35:00,198.18,198.23,198.1,198.11,3100.0,132.2018,132.2351,132.1484,132.1551,3100.0
2015-01-09 14:40:00,198.11,198.14,197.91,197.96,3400.0,132.1551,132.1751,132.0216,132.055,3400.0
2015-01-09 14:45:00,197.91,198.06,197.91,197.96,2600.0,132.0216,132.1217,132.0216,132.055,2600.0
2015-01-09 14:50:00,197.99,198.03,197.87,197.99,3100.0,132.075,132.1017,131.995,132.075,3100.0
2015-01-09 14:55:00,198.02,198.26,198.01,198.25,8800.0,132.095,132.2551,132.0884,132.2484,8800.0
2015-01-09 15:00:00,198.21,198.27,198.16,198.25,2800.0,132.2218,132.2618,132.1884,132.2484,2800.0
2015-01-09 15:05:00,198.27,198.4,198.26,198.38,1900.0,132.2618,132.3485,132.2551,132.3352,1900.0
2015-01-09 15:10:00,198.31,198.53,198.31,198.43,4700.0,132.2885,132.4352,132.2885,132.3685,4700.0
2015-01-09 15:15:00,198.45,198.45,198.33,198.36,1600.0,132.3819,132.3819,132.3018,132.3218,1600.0
2015-01-09 15:20:00,198.37,198.44,198.31,198.37,5900.0,132.3285,132.3752,132.2885,132.3285,5900.0
2015-01-09 15:25:00,198.32,198.4,198.22,198.38,8900.0,132.2951,132.3485,132.2284,132.3352,8900.0
2015-01-09 15:30:00,198.38,198.42,198.23,198.25,6600.0,132.3352,132.3619,132.2351,132.2484,6600.0
2015-01-09 15:35:00,198.25,198.32,198.11,198.17,4700.0,132.2484,132.2951,132.1551,132.1951,4700.0
2015-01-09 15:40:00,198.26,198.34,198.15,198.28,5700.0,132.2551,132.3085,132.1817,132.2685,5700.0
2015-01-09 15:45:00,198.25,198.5,198.25,198.5,16500.0,132.2484,132.4152,132.2484,132.4152,16500.0
2015-01-09 15:50:00,198.49,198.57,198.4,198.44,24000.0,132.4085,132.4619,132.3485,132.3752,24000.0
2015-01-09 15:55:00,198.46,198.59,198.42,198.5,36900.0,132.3885,132.4753,132.3619,132.4152,36900.0
2015-01-12 09:30:00,198.52,199.11,198.28,199.11,9000.0,132.4286,132.8221,132.2685,132.8221,9000.0
2015-01-12 09:35:00,198.67,198.67,198.13,198.16,3500.0,132.5286,132.5286,132.1684,132.1884,3500.0
2015-01-12 09:40:00,198.29,198.59,198.16,198.59,1900.0,132.2751,132.4753,132.1884,132.4753,1900.0
2015-01-12 09:45:00,198.82,199.1,198.61,198.86,2100.0,132.6287,132.8155,132.4886,132.6554,2100.0
2015-01-12 09:50:00,198.7,198.87,198.41,198.72,4600.0,132.5486,132.662,132.3552,132.562,4600.0
2015-01-12 09:55:00,198.53,198.71,198.3,198.62,4100.0,132.4352,132.5553,132.2818,132.4953,4100.0
2015-01-12 10:00:00,198.66,198.79,198.43,198.79,3100.0,132.522,132.6087,132.3685,132.6087,3100.0
2015-01-12 10:05:00,198.53,198.66,198.37,198.49,2900.0,132.4352,132.522,132.3285,132.4085,2900.0
2015-01-12 10:10:00,198.36,198.5,198.04,198.22,5600.0,132.3218,132.4152,132.1084,132.2284,5600.0
2015-01-12 10:15:00,198.28,198.57,198.28,198.49,4100.0,132.2685,132.4619,132.2685,132.4085,4100.0
2015-01-12 10:20:00,198.35,198.65,198.25,198.46,6000.0,132.3152,132.5153,132.2484,132.3885,6000.0
2015-01-12 10:25:00,198.51,198.86,198.45,198.62,9500.0,132.4219,132.6554,132.3819,132.4953,9500.0
2015-01-12 10:30:00,198.73,198.76,198.35,198.35,3700.0,132.5686,132.5887,132.3152,132.3152,3700.0
2015-01-12 10:35:00,198.3,198.69,198.26,198.69,3100.0,132.2818,132.542,132.2551,132.542,3100.0
2015-01-12 10:40:00,198.59,198.8,198.54,198.78,1500.0,132.4753,132.6153,132.4419,132.602,1500.0
2015-01-12 10:45:00,198.79,198.95,198.63,198.72,2800.0,132.6087,132.7154,132.5019,132.562,2800.0
2015-01-12 10:50:00,198.62,198.93,198.62,198.82,2300.0,132.4953,132.7021,132.4953,132.6287,2300.0
2015-01-12 10:55:00,198.85,199.0,198.84,199.0,4700.0,132.6487,132.7488,132.642,132.7488,4700.0
2015-01-12 11:00:00,198.94,199.0,198.76,198.88,7400.0,132.7087,132.7488,132.5887,132.6687,7400.0
2015-01-12 11:05:00,198.92,198.99,198.82,198.93,3600.0,132.6954,132.7421,132.6287,132.7021,3600.0
2015-01-12 11:10:00,198.99,199.05,198.78,198.83,7100.0,132.7421,132.7821,132.602,132.6354,7100.0
2015-01-12 11:15:00,198.76,199.04,198.76,199.04,1300.0,132.5887,132.7754,132.5887,132.7754,1300.0
2015-01-12 11:20:00,199.09,199.1,198.97,198.97,3500.0,132.8088,132.8155,132.7287,132.7287,3500.0
2015-01-12 11:25:00,198.93,199.03,198.93,198.98,1100.0,132.7021,132.7688,132.7021,132.7354,1100.0
2015-01-12 11:30:00,199.02,199.07,198.87,198.98,1700.0,132.7621,132.7955,132.662,132.7354,1700.0
2015-01-12 11:35:00,199.09,199.2,198.98,199.12,1900.0,132.8088,132.8822,132.7354,132.8288,1900.0
2015-01-12 11:40:00,199.12,199.21,199.12,199.19,1900.0,132.8288,132.8888,132.8288,132.8755,1900.0
2015-01-12 11:45:00,199.17,199.28,198.96,198.96,3900.0,132.8622,132.9355,132.7221,132.7221,3900.0
2015-01-12 11:50:00,198.94,199.04,198.8,198.8,1700.0,132.7087,132.7754,132.6153,132.6153,1700.0
2015-01-12 11:55:00,198.81,198.98,198.76,198.81,2200.0,132.622,132.7354,132.5887,132.622,2200.0
2015-01-12 12:00:00,198.74,198.85,198.72,198.82,1800.0,132.5753,132.6487,132.562,132.6287,1800.0
2015-01-12 12:05:00,198.81,198.82,198.74,198.82,900.0,132.622,132.6287,132.5753,132.6287,900.0
2015-01-12 12:10:00,198.75,198.75,198.56,198.56,1600.0,132.582,132.582,132.4552,132.4552,1600.0
2015-01-12 12:15:00,198.53,198.55,198.41,198.46,2300.0,132.4352,132.4486,132.3552,132.3885,2300.0
2015-01-12 12:20:00,198.56,198.67,198.56,198.6,500.0,132.4552,132.5286,132.4552,132.4819,500.0
2015-01-12 12:25:00,198.53,198.59,198.42,198.5,1300.0,132.4352,132.4753,132.3619,132.4152,1300.0
2015-01-12 12:30:00,198.39,198.59,198.39,198.49,1000.0,132.3418,132.4753,132.3418,132.4085,1000.0
2015-01-12 12:35:00,198.48,198.49,198.41,198.41,500.0,132.4019,132.4085,132.3552,132.3552,500.0
2015-01-12 12:40:00,198.47,198.47,198.26,198.26,1800.0,132.3952,132.3952,132.2551,132.2551,1800.0
2015-01-12 12:45:00,198.28,198.3,198.2,198.2,1000.0,132.2685,132.2818,132.2151,132.2151,1000.0
2015-01-12 12:50:00,198.17,198.18,198.04,198.07,1700.0,132.1951,132.2018,132.1084,132.1284,1700.0
2015-01-12 12:55:00,198.1,198.23,198.1,198.22,1900.0,132.1484,132.2351,132.1484,132.2284,1900.0
2015-01-12 13:00:00,198.22,198.3,198.16,198.18,4900.0,132.2284,132.2818,132.1884,132.2018,4900.0
2015-01-12 13:05:00,198.18,198.35,198.17,198.35,2700.0,132.2018,132.3152,132.1951,132.3152,2700.0
2015-01-12 13:10:00,198.36,198.36,198.31,198.34,600.0,132.3218,132.3218,132.2885,132.3085,600.0
2015-01-12 13:15:00,198.35,198.45,198.3,198.3,1400.0,132.3152,132.3819,132.2818,132.2818,1400.0
2015-01-12 13:20:00,198.32,198.35,198.11,198.31,2300.0,132.2951,132.3152,132.1551,132.2885,2300.0
2015-01-12 13:25:00,198.2,198.41,198.2,198.41,700.0,132.2151,132.3552,132.2151,132.3552,700.0
2015-01-12 13:30:00,198.4,198.46,198.25,198.25,1300.0,132.3485,132.3885,132.2484,132.2484,1300.0
2015-01-12 13:35:00,198.3,198.34,198.23,198.34,800.0,132.2818,132.3085,132.2351,132.3085,800.0
2015-01-12 13:40:00,198.28,198.36,198.27,198.33,3500.0,132.2685,132.3218,132.2618,132.3018,3500.0
2015-01-12 13:45:00,198.37,198.4,198.24,198.24,3100.0,132.3285,132.3485,132.2418,132.2418,3100.0
2015-01-12 13:50:00,198.3,198.4,198.21,198.36,1300.0,132.2818,132.3485,132.2218,132.3218,1300.0
2015-01-12 13:55:00,198.34,198.38,198.28,198.3,1800.0,132.3085,132.3352,132.2685,132.2818,1800.0
2015-01-12 14:00:00,198.33,198.46,198.33,198.37,1800.0,132.3018,132.3885,132.3018,132.3285,1800.0
2015-01-12 14:05:00,198.24,198.44,198.24,198.3,1700.0,132.2418,132.3752,132.2418,132.2818,1700.0
2015-01-12 14:10:00,198.36,198.39,198.35,198.36,500.0,132.3218,132.3418,132.3152,132.3218,500.0
2015-01-12 14:15:00,198.33,198.34,198.24,198.3,1200.0,132.3018,132.3085,132.2418,132.2818,1200.0
2015-01-12 14:20:00,198.19,198.2,198.07,198.11,2500.0,132.2084,132.2151,132.1284,132.1551,2500.0
2015-01-12 14:25:00,198.03,198.13,198.0,198.0,1400.0,132.1017,132.1684,132.0817,132.0817,1400.0
2015-01-12 14:30:00,198.1,198.14,198.03,198.11,2700.0,132.1484,132.1751,132.1017,132.1551,2700.0
2015-01-12 14:35:00,198.17,198.18,197.93,198.1,1700.0,132.1951,132.2018,132.035,132.1484,1700.0
2015-01-12 14:40:00,198.04,198.12,197.97,198.12,3400.0,132.1084,132.1617,132.0617,132.1617,3400.0
2015-01-12 14:45:00,198.09,198.24,198.08,198.24,1300.0,132.1417,132.2418,132.135,132.2418,1300.0
2015-01-12 14:50:00,198.28,198.28,198.14,198.18,2000.0,132.2685,132.2685,132.1751,132.2018,2000.0
2015-01-12 14:55:00,198.24,198.42,198.18,198.37,3700.0,132.2418,132.3619,132.2018,132.3285,3700.0
2015-01-12 15:00:00,198.4,198.5,198.34,198.42,1700.0,132.3485,132.4152,132.3085,132.3619,1700.0
2015-01-12 15:05:00,198.42,198.55,198.4,198.45,3500.0,132.3619,132.4486,132.3485,132.3819,3500.0
2015-01-12 15:10:00,198.44,198.61,198.44,198.54,2900.0,132.3752,132.4886,132.3752,132.4419,2900.0
2015-01-12 15:15:00,198.54,198.62,198.48,198.53,2900.0,132.4419,132.4953,132.4019,132.4352,2900.0
2015-01-12 15:20:00,198.54,198.62,198.36,198.4,2700.0,132.4419,132.4953,132.3218,132.3485,2700.0
2015-01-12 15:25:00,198.35,198.36,198.21,198.27,4500.0,132.3152,132.3218,132.2218,132.2618,4500.0
2015-01-12 15:30:00,198.31,198.31,198.09,198.09,3300.0,132.2885,132.2885,132.1417,132.1417,3300.0
2015-01-12 15:35:00,198.14,198.25,198.04,198.25,3900.0,132.1751,132.2484,132.1084,132.2484,3900.0
2015-01-12 15:40:00,198.26,198.43,198.17,198.43,8300.0,132.2551,132.3685,132.1951,132.3685,8300.0
2015-01-12 15:45:00,198.39,198.6,198.34,198.49,7500.0,132.3418,132.4819,132.3085,132.4085,7500.0
2015-01-12 15:50:00,198.48,198.49,198.32,198.38,8500.0,132.4019,132.4085,132.2951,132.3352,8500.0
2015-01-12 15:55:00,198.37,198.44,198.13,198.22,29400.0,132.3285,132.3752,132.1684,132.2284,29400.0
2015-01-13 09:30:00,198.75,199.46,198.43,199.29,10400.0,132.582,133.0556,132.3685,132.9422,10400.0
2015-01-13 09:35:00,199.3,199.3,198.53,198.81,4300.0,132.9489,132.9489,132.4352,132.622,4300.0
2015-01-13 09:40:00,198.78,198.99,198.29,198.29,8700.0,132.602,132.7421,132.2751,132.2751,8700.0
2015-01-13 09:45:00,198.61,198.91,198.59,198.72,5100.0,132.4886,132.6887,132.4753,132.562,5100.0
2015-01-13 09:50:00,198.59,198.88,198.48,198.75,3100.0,132.4753,132.6687,132.4019,132.582,3100.0
2015-01-13 09:55:00,198.77,199.14,198.59,198.88,6700.0,132.5953,132.8422,132.4753,132.6687,6700.0
2015-01-13 10:00:00,199.0,199.81,198.92,199.47,5800.0,132.7488,133.2891,132.6954,133.0623,5800.0
2015-01-13 10:05:00,199.48,199.77,199.41,199.57,5300.0,133.069,133.2624,133.0223,133.129,5300.0
2015-01-13 10:10:00,199.67,199.74,199.34,199.67,3400.0,133.1957,133.2424,132.9756,133.1957,3400.0
2015-01-13 10:15:00,199.67,199.78,199.25,199.39,5900.0,133.1957,133.2691,132.9155,133.0089,5900.0
2015-01-13 10:20:00,199.41,199.45,199.0,199.14,8000.0,133.0223,133.0489,132.7488,132.8422,8000.0
2015-01-13 10:25:00,199.06,199.25,198.84,199.01,4200.0,132.7888,132.9155,132.642,132.7554,4200.0
2015-01-13 10:30:00,198.81,199.27,198.76,199.26,2100.0,132.622,132.9289,132.5887,132.9222,2100.0
2015-01-13 10:35:00,199.26,199.42,199.19,199.42,2400.0,132.9222,133.0289,132.8755,133.0289,2400.0
2015-01-13 10:40:00,199.4,199.52,199.24,199.38,4600.0,133.0156,133.0956,132.9089,133.0022,4600.0
2015-01-13 10:45:00,199.4,199.61,199.33,199.34,1700.0,133.0156,133.1557,132.9689,132.9756,1700.0
2015-01-13 10:50:00,199.42,199.57,199.37,199.54,3500.0,133.0289,133.129,132.9956,133.109,3500.0
2015-01-13 10:55:00,199.56,199.56,199.2,199.2,3700.0,133.1223,133.1223,132.8822,132.8822,3700.0
2015-01-13 11:00:00,199.32,199.43,199.18,199.25,17300.0,132.9622,133.0356,132.8688,132.9155,17300.0
2015-01-13 11:05:00,199.22,199.31,199.1,199.1,1500.0,132.8955,132.9556,132.8155,132.8155,1500.0
2015-01-13 11:10:00,199.16,199.29,199.1,199.29,1500.0,132.8555,132.9422,132.8155,132.9422,1500.0
2015-01-13 11:15:00,199.29,199.31,199.09,199.13,2100.0,132.9422,132.9556,132.8088,132.8355,2100.0
2015-01-13 11:20:00,199.08,199.32,199.05,199.25,1700.0,132.8021,132.9622,132.7821,132.9155,1700.0
2015-01-13 11:25:00,199.18,199.39,199.05,199.18,4900.0,132.8688,133.0089,132.7821,132.8688,4900.0
2015-01-13 11:30:00,199.19,199.33,199.11,199.11,2500.0,132.8755,132.9689,132.8221,132.8221,2500.0
2015-01-13 11:35:00,199.27,199.31,199.09,199.23,3900.0,132.9289,132.9556,132.8088,132.9022,3900.0
2015-01-13 11:40:00,199.25,199.36,199.17,199.31,3200.0,132.9155,132.9889,132.8622,132.9556,3200.0
2015-01-13 11:45:00,199.31,199.48,199.23,199.37,3400.0,132.9556,133.069,132.9022,132.9956,3400.0
2015-01-13 11:50:00,199.44,199.54,199.44,199.49,1300.0,133.0423,133.109,133.0423,133.0756,1300.0
2015-01-13 11:55:00,199.48,199.48,199.37,199.4,1700.0,133.069,133.069,132.9956,133.0156,1700.0
2015-01-13 12:00:00,199.35,199.42,199.24,199.36,1900.0,132.9822,133.0289,132.9089,132.9889,1900.0
2015-01-13 12:05:00,199.3,199.39,199.3,199.35,300.0,132.9489,133.0089,132.9489,132.9822,300.0
2015-01-13 12:10:00,199.3,199.38,199.25,199.25,1100.0,132.9489,133.0022,132.9155,132.9155,1100.0
2015-01-13 12:15:00,199.21,199.31,199.18,199.31,1000.0,132.8888,132.9556,132.8688,132.9556,1000.0
2015-01-13 12:20:00,199.2,199.2,199.03,199.14,2400.0,132.8822,132.8822,132.7688,132.8422,2400.0
2015-01-13 12:25:00,199.05,199.09,198.95,199.04,2100.0,132.7821,132.8088,132.7154,132.7754,2100.0
2015-01-13 12:30:00,199.0,199.07,198.98,199.02,600.0,132.7488,132.7955,132.7354,132.7621,600.0
2015-01-13 12:35:00,199.1,199.13,199.02,199.06,1500.0,132.8155,132.8355,132.7621,132.7888,1500.0
2015-01-13 12:40:00,199.03,199.09,198.92,199.0,5100.0,132.7688,132.8088,132.6954,132.7488,5100.0
2015-01-13 12:45:00,198.91,199.37,198.91,199.34,6800.0,132.6887,132.9956,132.6887,132.9756,6800.0
2015-01-13 12:50:00,199.21,199.27,199.2,199.22,2300.0,132.8888,132.9289,132.8822,132.8955,2300.0
2015-01-13 12:55:00,199.3,199.49,199.3,199.49,2300.0,132.9489,133.0756,132.9489,133.0756,2300.0
2015-01-13 13:00:00,199.49,199.61,199.4,199.44,2200.0,133.0756,133.1557,133.0156,133.0423,2200.0
2015-01-13 13:05:00,199.37,199.58,199.37,199.54,3400.0,132.9956,133.1357,132.9956,133.109,3400.0
2015-01-13 13:10:00,199.56,199.69,199.56,199.69,8200.0,133.1223,133.209,133.1223,133.209,8200.0
2015-01-13 13:15:00,199.7,199.78,199.65,199.77,6000.0,133.2157,133.2691,133.1824,133.2624,6000.0
2015-01-13 13:20:00,199.74,199.79,199.69,199.72,18700.0,133.2424,133.2758,133.209,133.2291,18700.0
2015-01-13 13:25:00,199.74,199.85,199.7,199.85,17400.0,133.2424,133.3158,133.2157,133.3158,17400.0
2015-01-13 13:30:00,199.81,199.85,199.72,199.81,22100.0,133.2891,133.3158,133.2291,133.2891,22100.0
2015-01-13 13:35:00,199.85,199.86,199.75,199.77,18400.0,133.3158,133.3224,133.2491,133.2624,18400.0
2015-01-13 13:40:00,199.77,199.87,199.75,199.87,27300.0,133.2624,133.3291,133.2491,133.3291,27300.0
2015-01-13 13:45:00,199.88,199.88,199.81,199.86,13600.0,133.3358,133.3358,133.2891,133.3224,13600.0
2015-01-13 13:50:00,199.84,199.9,199.75,199.86,37900.0,133.3091,133.3491,133.2491,133.3224,37900.0
2015-01-13 13:55:00,199.86,200.24,199.86,200.21,57000.0,133.3224,133.5759,133.3224,133.5559,57000.0
2015-01-13 14:00:00,200.21,200.4,200.12,200.31,9100.0,133.5559,133.6827,133.4959,133.6226,9100.0
2015-01-13 14:05:00,200.32,200.32,199.59,199.76,6800.0,133.6293,133.6293,133.1423,133.2557,6800.0
2015-01-13 14:10:00,199.81,199.81,199.27,199.3,2200.0,133.2891,133.2891,132.9289,132.9489,2200.0
2015-01-13 14:15:00,199.27,199.6,199.27,199.48,2700.0,132.9289,133.149,132.9289,133.069,2700.0
2015-01-13 14:20:00,199.55,199.55,199.25,199.25,2600.0,133.1157,133.1157,132.9155,132.9155,2600.0
2015-01-13 14:25:00,199.29,199.42,199.15,199.24,6400.0,132.9422,133.0289,132.8488,132.9089,6400.0
2015-01-13 14:30:00,199.17,199.21,198.95,198.95,8600.0,132.8622,132.8888,132.7154,132.7154,8600.0
2015-01-13 14:35:00,199.0,199.29,198.97,199.05,17500.0,132.7488,132.9422,132.7287,132.7821,17500.0
2015-01-13 14:40:00,199.06,199.06,198.86,198.94,10200.0,132.7888,132.7888,132.6554,132.7087,10200.0
2015-01-13 14:45:00,198.9,199.12,198.9,199.02,2800.0,132.6821,132.8288,132.6821,132.7621,2800.0
2015-01-13 14:50:00,198.98,199.16,198.87,198.89,7000.0,132.7354,132.8555,132.662,132.6754,7000.0
2015-01-13 14:55:00,198.89,198.94,198.5,198.5,11600.0,132.6754,132.7087,132.4152,132.4152,11600.0
2015-01-13 15:00:00,198.43,198.54,198.38,198.54,2400.0,132.3685,132.4419,132.3352,132.4419,2400.0
2015-01-13 15:05:00,198.47,198.48,198.25,198.25,1000.0,132.3952,132.4019,132.2484,132.2484,1000.0
2015-01-13 15:10:00,198.34,198.65,198.2,198.62,3500.0,132.3085,132.5153,132.2151,132.4953,3500.0
2015-01-13 15:15:00,198.55,198.71,198.47,198.54,3700.0,132.4486,132.5553,132.3952,132.4419,3700.0
2015-01-13 15:20:00,198.46,198.63,198.4,198.62,4500.0,132.3885,132.5019,132.3485,132.4953,4500.0
2015-01-13 15:25:00,198.68,198.68,198.37,198.37,3400.0,132.5353,132.5353,132.3285,132.3285,3400.0
2015-01-13 15:30:00,198.42,198.85,198.42,198.79,3600.0,132.3619,132.6487,132.3619,132.6087,3600.0
2015-01-13 15:35:00,198.74,199.04,198.68,199.01,12900.0,132.5753,132.7754,132.5353,132.7554,12900.0
2015-01-13 15:40:00,199.04,199.17,198.96,199.17,5700.0,132.7754,132.8622,132.7221,132.8622,5700.0
2015-01-13 15:45:00,199.15,199.15,198.61,198.65,19300.0,132.8488,132.8488,132.4886,132.5153,19300.0
2015-01-13 15:50:00,198.69,198.72,198.39,198.51,12300.0,132.542,132.562,132.3418,132.4219,12300.0
2015-01-13 15:55:00,198.5,199.02,198.5,198.93,24500.0,132.4152,132.7621,132.4152,132.7021,24500.0
2015-01-14 09:30:00,197.98,198.23,197.01,197.34,11300.0,132.0683,132.2351,131.4213,131.6414,11300.0
2015-01-14 09:35:00,197.77,198.17,197.11,197.11,4200.0,131.9283,132.1951,131.488,131.488,4200.0
2015-01-14 09:40:00,197.51,198.08,197.31,197.66,3000.0,131.7548,132.135,131.6214,131.8549,3000.0
2015-01-14 09:45:00,197.95,198.25,197.75,198.23,5400.0,132.0483,132.2484,131.9149,132.2351,5400.0
2015-01-14 09:50:00,198.14,198.37,197.74,198.15,4500.0,132.1751,132.3285,131.9082,132.1817,4500.0
2015-01-14 09:55:00,198.25,198.79,198.08,198.79,5600.0,132.2484,132.6087,132.135,132.6087,5600.0
2015-01-14 10:00:00,198.63,199.1,198.32,198.68,4600.0,132.5019,132.8155,132.2951,132.5353,4600.0
2015-01-14 10:05:00,198.63,198.76,198.45,198.45,4900.0,132.5019,132.5887,132.3819,132.3819,4900.0
2015-01-14 10:10:00,198.48,198.51,198.21,198.33,4500.0,132.4019,132.4219,132.2218,132.3018,4500.0
2015-01-14 10:15:00,198.44,198.49,198.26,198.45,2900.0,132.3752,132.4085,132.2551,132.3819,2900.0
2015-01-14 10:20:00,198.54,198.68,198.4,198.59,3500.0,132.4419,132.5353,132.3485,132.4753,3500.0
2015-01-14 10:25:00,198.67,198.74,198.63,198.74,3300.0,132.5286,132.5753,132.5019,132.5753,3300.0
2015-01-14 10:30:00,198.66,198.98,198.56,198.56,6000.0,132.522,132.7354,132.4552,132.4552,6000.0
2015-01-14 10:35:00,198.56,198.62,198.12,198.12,3000.0,132.4552,132.4953,132.1617,132.1617,3000.0
2015-01-14 10:40:00,198.12,198.31,198.09,198.28,8000.0,132.1617,132.2885,132.1417,132.2685,8000.0
2015-01-14 10:45:00,198.23,198.24,198.04,198.11,6600.0,132.2351,132.2418,132.1084,132.1551,6600.0
2015-01-14 10:50:00,198.15,198.25,198.08,198.11,3500.0,132.1817,132.2484,132.135,132.1551,3500.0
2015-01-14 10:55:00,198.12,198.25,198.04,198.19,5000.0,132.1617,132.2484,132.1084,132.2084,5000.0
2015-01-14 11:00:00,198.09,198.21,198.02,198.13,4400.0,132.1417,132.2218,132.095,132.1684,4400.0
2015-01-14 11:05:00,198.15,198.3,198.12,198.19,2900.0,132.1817,132.2818,132.1617,132.2084,2900.0
2015-01-14 11:10:00,198.28,198.29,198.18,198.22,900.0,132.2685,132.2751,132.2018,132.2284,900.0
2015-01-14 11:15:00,198.32,198.4,198.11,198.25,7200.0,132.2951,132.3485,132.1551,132.2484,7200.0
2015-01-14 11:20:00,198.25,198.48,198.25,198.36,2300.0,132.2484,132.4019,132.2484,132.3218,2300.0
2015-01-14 11:25:00,198.39,198.51,198.31,198.51,4500.0,132.3418,132.4219,132.2885,132.4219,4500.0
2015-01-14 11:30:00,198.58,198.84,198.58,198.71,4100.0,132.4686,132.642,132.4686,132.5553,4100.0
2015-01-14 11:35:00,198.77,198.97,198.64,198.97,4400.0,132.5953,132.7287,132.5086,132.7287,4400.0
2015-01-14 11:40:00,198.96,199.29,198.96,199.29,3200.0,132.7221,132.9422,132.7221,132.9422,3200.0
2015-01-14 11:45:00,199.34,199.49,199.31,199.47,2800.0,132.9756,133.0756,132.9556,133.0623,2800.0
2015-01-14 11:50:00,199.44,199.44,199.09,199.14,5700.0,133.0423,133.0423,132.8088,132.8422,5700.0
2015-01-14 11:55:00,199.19,199.26,198.99,199.05,8600.0,132.8755,132.9222,132.7421,132.7821,8600.0
2015-01-14 12:00:00,199.09,199.23,198.98,199.08,5400.0,132.8088,132.9022,132.7354,132.8021,5400.0
2015-01-14 12:05:00,199.24,199.3,199.03,199.03,3500.0,132.9089,132.9489,132.7688,132.7688,3500.0
2015-01-14 12:10:00,199.11,199.22,199.11,199.22,400.0,132.8221,132.8955,132.8221,132.8955,400.0
2015-01-14 12:15:00,199.29,199.3,199.12,199.12,9500.0,132.9422,132.9489,132.8288,132.8288,9500.0
2015-01-14 12:20:00,199.0,199.22,198.95,199.09,4800.0,132.7488,132.8955,132.7154,132.8088,4800.0
2015-01-14 12:25:00,199.08,199.19,199.02,199.12,7500.0,132.8021,132.8755,132.7621,132.8288,7500.0
2015-01-14 12:30:00,199.05,199.18,198.93,198.93,3100.0,132.7821,132.8688,132.7021,132.7021,3100.0
2015-01-14 12:35:00,198.97,199.02,198.89,198.97,2000.0,132.7287,132.7621,132.6754,132.7287,2000.0
2015-01-14 12:40:00,199.01,199.18,198.92,198.92,4500.0,132.7554,132.8688,132.6954,132.6954,4500.0
2015-01-14 12:45:00,198.87,199.07,198.62,198.69,4700.0,132.662,132.7955,132.4953,132.542,4700.0
2015-01-14 12:50:00,198.72,198.75,198.4,198.5,1700.0,132.562,132.582,132.3485,132.4152,1700.0
2015-01-14 12:55:00,198.43,198.68,198.4,198.68,2200.0,132.3685,132.5353,132.3485,132.5353,2200.0
2015-01-14 13:00:00,198.67,198.67,198.46,198.53,8200.0,132.5286,132.5286,132.3885,132.4352,8200.0
2015-01-14 13:05:00,198.48,198.71,198.39,198.45,3500.0,132.4019,132.5553,132.3418,132.3819,3500.0
2015-01-14 13:10:00,198.52,198.61,198.38,198.47,1100.0,132.4286,132.4886,132.3352,132.3952,1100.0
2015-01-14 13:15:00,198.44,198.5,198.28,198.36,1900.0,132.3752,132.4152,132.2685,132.3218,1900.0
2015-01-14 13:20:00,198.39,198.39,198.24,198.3,900.0,132.3418,132.3418,132.2418,132.2818,900.0
2015-01-14 13:25:00,198.14,198.25,198.02,198.22,2800.0,132.1751,132.2484,132.095,132.2284,2800.0
2015-01-14 13:30:00,198.23,198.26,198.05,198.05,2000.0,132.2351,132.2551,132.115,132.115,2000.0
2015-01-14 13:35:00,198.12,198.23,198.08,198.1,4800.0,132.1617,132.2351,132.135,132.1484,4800.0
2015-01-14 13:40:00,198.09,198.19,197.82,197.82,3100.0,132.1417,132.2084,131.9616,131.9616,3100.0
2015-01-14 13:45:00,197.94,198.17,197.91,198.16,2800.0,132.0417,132.1951,132.0216,132.1884,2800.0
2015-01-14 13:50:00,198.13,198.22,197.96,197.98,1700.0,132.1684,132.2284,132.055,132.0683,1700.0
2015-01-14 13:55:00,198.02,198.11,197.89,197.93,4600.0,132.095,132.1551,132.0083,132.035,4600.0
2015-01-14 14:00:00,197.96,198.17,197.88,198.17,2200.0,132.055,132.1951,132.0016,132.1951,2200.0
2015-01-14 14:05:00,198.18,198.18,197.91,197.94,3200.0,132.2018,132.2018,132.0216,132.0417,3200.0
2015-01-14 14:10:00,197.95,198.13,197.81,197.89,2600.0,132.0483,132.1684,131.9549,132.0083,2600.0
2015-01-14 14:15:00,197.92,198.1,197.86,198.1,15400.0,132.0283,132.1484,131.9883,132.1484,15400.0
2015-01-14 14:20:00,198.1,198.14,197.91,198.0,3300.0,132.1484,132.1751,132.0216,132.0817,3300.0
2015-01-14 14:25:00,198.0,198.19,197.92,198.19,3100.0,132.0817,132.2084,132.0283,132.2084,3100.0
2015-01-14 14:30:00,198.2,198.22,197.99,198.09,2500.0,132.2151,132.2284,132.075,132.1417,2500.0
2015-01-14 14:35:00,198.12,198.21,197.95,198.05,1900.0,132.1617,132.2218,132.0483,132.115,1900.0
2015-01-14 14:40:00,198.16,198.21,198.01,198.09,1500.0,132.1884,132.2218,132.0884,132.1417,1500.0
2015-01-14 14:45:00,198.26,198.34,198.22,198.34,1900.0,132.2551,132.3085,132.2284,132.3085,1900.0
2015-01-14 14:50:00,198.22,198.38,198.17,198.35,2600.0,132.2284,132.3352,132.1951,132.3152,2600.0
2015-01-14 14:55:00,198.25,198.47,198.22,198.33,6700.0,132.2484,132.3952,132.2284,132.3018,6700.0
2015-01-14 15:00:00,198.31,198.49,198.3,198.44,3500.0,132.2885,132.4085,132.2818,132.3752,3500.0
2015-01-14 15:05:00,198.5,198.51,198.36,198.44,3400.0,132.4152,132.4219,132.3218,132.3752,3400.0
2015-01-14 15:10:00,198.46,198.46,198.28,198.44,3000.0,132.3885,132.3885,132.2685,132.3752,3000.0
2015-01-14 15:15:00,198.46,198.61,198.4,198.56,4600.0,132.3885,132.4886,132.3485,132.4552,4600.0
2015-01-14 15:20:00,198.57,198.67,198.45,198.57,8800.0,132.4619,132.5286,132.3819,132.4619,8800.0
2015-01-14 15:25:00,198.58,198.69,198.28,198.63,10500.0,132.4686,132.542,132.2685,132.5019,10500.0
2015-01-14 15:30:00,198.58,198.74,198.45,198.61,10800.0,132.4686,132.5753,132.3819,132.4886,10800.0
2015-01-14 15:35:00,198.62,198.71,198.56,198.7,8400.0,132.4953,132.5553,132.4552,132.5486,8400.0
2015-01-14 15:40:00,198.7,198.9,198.7,198.8,7700.0,132.5486,132.6821,132.5486,132.6153,7700.0
2015-01-14 15:45:00,198.73,198.9,198.52,198.86,16100.0,132.5686,132.6821,132.4286,132.6554,16100.0
2015-01-14 15:50:00,198.89,198.94,198.79,198.87,6300.0,132.6754,132.7087,132.6087,132.662,6300.0
2015-01-14 15:55:00,198.83,199.04,198.81,198.95,27100.0,132.6354,132.7754,132.622,132.7154,27100.0
2015-01-15 09:30:00,199.28,200.31,199.28,200.28,8100.0,132.9355,133.6226,132.9355,133.6026,8100.0
2015-01-15 09:35:00,200.31,201.14,199.89,200.74,12200.0,133.6226,134.1763,133.3425,133.9095,12200.0
2015-01-15 09:40:00,200.73,200.73,199.9,199.9,9200.0,133.9028,133.9028,133.3491,133.3491,9200.0
2015-01-15 09:45:00,200.22,200.45,200.09,200.11,4000.0,133.5626,133.716,133.4759,133.4892,4000.0
2015-01-15 09:50:00,200.09,200.33,200.05,200.05,2400.0,133.4759,133.636,133.4492,133.4492,2400.0
2015-01-15 09:55:00,200.0,200.0,199.52,199.58,6700.0,133.4158,133.4158,133.0956,133.1357,6700.0
2015-01-15 10:00:00,199.66,199.73,199.33,199.39,2100.0,133.189,133.2357,132.9689,133.0089,2100.0
2015-01-15 10:05:00,199.4,199.79,199.28,199.45,3700.0,133.0156,133.2758,132.9355,133.0489,3700.0
2015-01-15 10:10:00,199.24,199.24,198.8,199.0,2400.0,132.9089,132.9089,132.6153,132.7488,2400.0
2015-01-15 10:15:00,199.18,199.31,199.11,199.31,700.0,132.8688,132.9556,132.8221,132.9556,700.0
2015-01-15 10:20:00,199.34,199.4,199.17,199.33,1300.0,132.9756,133.0156,132.8622,132.9689,1300.0
2015-01-15 10:25:00,199.53,199.56,199.46,199.5,2900.0,133.1023,133.1223,133.0556,133.0823,2900.0
2015-01-15 10:30:00,199.61,199.75,199.56,199.75,1200.0,133.1557,133.2491,133.1223,133.2491,1200.0
2015-01-15 10:35:00,199.74,199.87,199.63,199.63,2000.0,133.2424,133.3291,133.169,133.169,2000.0
2015-01-15 10:40:00,199.83,199.83,199.37,199.44,3300.0,133.3024,133.3024,132.9956,133.0423,3300.0
2015-01-15 10:45:00,199.39,199.61,199.05,199.28,5600.0,133.0089,133.1557,132.7821,132.9355,5600.0
2015-01-15 10:50:00,199.22,199.39,199.01,199.24,5100.0,132.8955,133.0089,132.7554,132.9089,5100.0
2015-01-15 10:55:00,199.22,199.22,198.9,198.96,6100.0,132.8955,132.8955,132.6821,132.7221,6100.0
2015-01-15 11:00:00,199.04,199.17,198.72,198.72,10500.0,132.7754,132.8622,132.562,132.562,10500.0
2015-01-15 11:05:00,198.71,198.85,198.55,198.85,2300.0,132.5553,132.6487,132.4486,132.6487,2300.0
2015-01-15 11:10:00,198.8,199.19,198.8,199.01,1800.0,132.6153,132.8755,132.6153,132.7554,1800.0
2015-01-15 11:15:00,199.03,199.29,198.97,199.0,2500.0,132.7688,132.9422,132.7287,132.7488,2500.0
2015-01-15 11:20:00,199.09,199.25,199.0,199.2,3400.0,132.8088,132.9155,132.7488,132.8822,3400.0
2015-01-15 11:25:00,199.19,199.28,199.04,199.17,5100.0,132.8755,132.9355,132.7754,132.8622,5100.0
2015-01-15 11:30:00,199.26,199.34,198.93,199.25,3500.0,132.9222,132.9756,132.7021,132.9155,3500.0
2015-01-15 11:35:00,199.22,199.23,198.87,198.88,7400.0,132.8955,132.9022,132.662,132.6687,7400.0
2015-01-15 11:40:00,198.96,199.21,198.9,199.16,5800.0,132.7221,132.8888,132.6821,132.8555,5800.0
2015-01-15 11:45:00,199.28,199.29,199.0,199.12,12900.0,132.9355,132.9422,132.7488,132.8288,12900.0
2015-01-15 11:50:00,199.17,199.22,198.81,198.9,6700.0,132.8622,132.8955,132.622,132.6821,6700.0
2015-01-15 11:55:00,198.9,199.06,198.83,199.01,5500.0,132.6821,132.7888,132.6354,132.7554,5500.0
2015-01-15 12:00:00,198.97,199.09,198.9,198.96,5200.0,132.7287,132.8088,132.6821,132.7221,5200.0
2015-01-15 12:05:00,198.96,199.12,198.9,199.1,4300.0,132.7221,132.8288,132.6821,132.8155,4300.0
2015-01-15 12:10:00,199.15,199.2,198.97,199.11,9800.0,132.8488,132.8822,132.7287,132.8221,9800.0
2015-01-15 12:15:00,199.11,199.14,198.97,199.08,4100.0,132.8221,132.8422,132.7287,132.8021,4100.0
2015-01-15 12:20:00,199.08,199.3,198.99,199.03,6300.0,132.8021,132.9489,132.7421,132.7688,6300.0
2015-01-15 12:25:00,199.12,199.28,199.06,199.06,3900.0,132.8288,132.9355,132.7888,132.7888,3900.0
2015-01-15 12:30:00,199.06,199.18,199.01,199.13,1500.0,132.7888,132.8688,132.7554,132.8355,1500.0
2015-01-15 12:35:00,199.09,199.09,199.03,199.04,1300.0,132.8088,132.8088,132.7688,132.7754,1300.0
2015-01-15 12:40:00,199.09,199.12,198.98,199.05,1800.0,132.8088,132.8288,132.7354,132.7821,1800.0
2015-01-15 12:45:00,199.08,199.17,199.02,199.16,2600.0,132.8021,132.8622,132.7621,132.8555,2600.0
2015-01-15 12:50:00,199.11,199.18,198.93,199.01,3300.0,132.8221,132.8688,132.7021,132.7554,3300.0
2015-01-15 12:55:00,198.98,199.0,198.95,198.95,1200.0,132.7354,132.7488,132.7154,132.7154,1200.0
2015-01-15 13:00:00,198.91,199.03,198.84,198.92,3000.0,132.6887,132.7688,132.642,132.6954,3000.0
2015-01-15 13:05:00,199.0,199.02,198.8,198.82,5200.0,132.7488,132.7621,132.6153,132.6287,5200.0
2015-01-15 13:10:00,198.94,199.05,198.87,198.94,4500.0,132.7087,132.7821,132.662,132.7087,4500.0
2015-01-15 13:15:00,198.98,199.11,198.92,199.11,15900.0,132.7354,132.8221,132.6954,132.8221,15900.0
2015-01-15 13:20:00,199.16,199.29,199.1,199.25,10600.0,132.8555,132.9422,132.8155,132.9155,10600.0
2015-01-15 13:25:00,199.31,199.32,199.08,199.1,4200.0,132.9556,132.9622,132.8021,132.8155,4200.0
2015-01-15 13:30:00,199.04,199.25,199.04,199.24,2100.0,132.7754,132.9155,132.7754,132.9089,2100.0
2015-01-15 13:35:00,199.2,199.28,199.1,199.14,3000.0,132.8822,132.9355,132.8155,132.8422,3000.0
2015-01-15 13:40:00,199.2,199.34,199.07,199.08,9100.0,132.8822,132.9756,132.7955,132.8021,9100.0
2015-01-15 13:45:00,199.17,199.24,199.04,199.13,5600.0,132.8622,132.9089,132.7754,132.8355,5600.0
2015-01-15 13:50:00,199.13,199.21,199.08,199.11,8100.0,132.8355,132.8888,132.8021,132.8221,8100.0
2015-01-15 13:55:00,199.13,199.13,199.0,199.01,2000.0,132.8355,132.8355,132.7488,132.7554,2000.0
2015-01-15 14:00:00,199.06,199.16,198.99,199.09,5200.0,132.7888,132.8555,132.7421,132.8088,5200.0
2015-01-15 14:05:00,199.1,199.13,199.01,199.06,4900.0,132.8155,132.8355,132.7554,132.7888,4900.0
2015-01-15 14:10:00,199.03,199.12,199.03,199.12,2800.0,132.7688,132.8288,132.7688,132.8288,2800.0
2015-01-15 14:15:00,199.12,199.22,199.11,199.2,22300.0,132.8288,132.8955,132.8221,132.8822,22300.0
2015-01-15 14:20:00,199.2,199.21,199.05,199.12,6400.0,132.8822,132.8888,132.7821,132.8288,6400.0
2015-01-15 14:25:00,199.12,199.2,199.11,199.2,7500.0,132.8288,132.8822,132.8221,132.8822,7500.0
2015-01-15 14:30:00,199.18,199.19,199.05,199.19,6400.0,132.8688,132.8755,132.7821,132.8755,6400.0
2015-01-15 14:35:00,199.19,199.23,199.09,199.16,8100.0,132.8755,132.9022,132.8088,132.8555,8100.0
2015-01-15 14:40:00,199.19,199.19,198.97,198.97,6400.0,132.8755,132.8755,132.7287,132.7287,6400.0
2015-01-15 14:45:00,199.0,199.08,198.94,198.94,2500.0,132.7488,132.8021,132.7087,132.7087,2500.0
2015-01-15 14:50:00,198.91,199.02,198.91,199.0,5100.0,132.6887,132.7621,132.6887,132.7488,5100.0
2015-01-15 14:55:00,199.0,199.14,198.97,199.0,13000.0,132.7488,132.8422,132.7287,132.7488,13000.0
2015-01-15 15:00:00,199.03,199.13,198.94,198.95,4300.0,132.7688,132.8355,132.7087,132.7154,4300.0
2015-01-15 15:05:00,198.99,199.02,198.87,198.87,2700.0,132.7421,132.7621,132.662,132.662,2700.0
2015-01-15 15:10:00,198.85,198.96,198.71,198.96,2000.0,132.6487,132.7221,132.5553,132.7221,2000.0
2015-01-15 15:15:00,198.96,198.99,198.85,198.99,3900.0,132.7221,132.7421,132.6487,132.7421,3900.0
2015-01-15 15:20:00,198.99,199.09,198.93,199.03,4000.0,132.7421,132.8088,132.7021,132.7688,4000.0
2015-01-15 15:25:00,199.09,199.17,199.07,199.13,9700.0,132.8088,132.8622,132.7955,132.8355,9700.0
2015-01-15 15:30:00,199.12,199.21,198.98,199.13,10900.0,132.8288,132.8888,132.7354,132.8355,10900.0
2015-01-15 15:35:00,199.1,199.34,199.06,199.3,27500.0,132.8155,132.9756,132.7888,132.9489,27500.0
2015-01-15 15:40:00,199.28,199.57,199.24,199.53,6700.0,132.9355,133.129,132.9089,133.1023,6700.0
2015-01-15 15:45:00,199.57,199.73,199.39,199.5,23400.0,133.129,133.2357,133.0089,133.0823,23400.0
2015-01-15 15:50:00,199.43,199.45,199.21,199.3,9800.0,133.0356,133.0489,132.8888,132.9489,9800.0
2015-01-15 15:55:00,199.33,199.68,199.25,199.38,46400.0,132.9689,133.2024,132.9155,133.0022,46400.0
2015-01-16 09:30:00,199.82,200.39,198.87,199.34,49100.0,133.2958,133.676,132.662,132.9756,49100.0
2015-01-16 09:35:00,199.72,199.79,199.35,199.35,1200.0,133.2291,133.2758,132.9822,132.9822,1200.0
2015-01-16 09:40:00,199.29,199.66,199.03,199.03,4300.0,132.9422,133.189,132.7688,132.7688,4300.0
2015-01-16 09:45:00,198.84,198.99,198.56,198.95,2900.0,132.642,132.7421,132.4552,132.7154,2900.0
2015-01-16 09:50:00,199.33,199.73,199.27,199.73,1800.0,132.9689,133.2357,132.9289,133.2357,1800.0
2015-01-16 09:55:00,199.73,200.26,199.66,200.2,3300.0,133.2357,133.5893,133.189,133.5493,3300.0
2015-01-16 10:00:00,200.21,200.86,200.21,200.61,7100.0,133.5559,133.9895,133.5559,133.8228,7100.0
2015-01-16 10:05:00,200.46,200.46,200.2,200.31,3300.0,133.7227,133.7227,133.5493,133.6226,3300.0
2015-01-16 10:10:00,200.24,200.46,200.18,200.44,8900.0,133.5759,133.7227,133.5359,133.7094,8900.0
2015-01-16 10:15:00,200.44,200.69,200.43,200.65,5300.0,133.7094,133.8761,133.7027,133.8494,5300.0
2015-01-16 10:20:00,200.62,200.62,200.1,200.25,6300.0,133.8294,133.8294,133.4825,133.5826,6300.0
2015-01-16 10:25:00,200.19,200.32,200.13,200.32,1300.0,133.5426,133.6293,133.5026,133.6293,1300.0
2015-01-16 10:30:00,200.31,200.32,200.1,200.21,2800.0,133.6226,133.6293,133.4825,133.5559,2800.0
2015-01-16 10:35:00,200.16,200.21,200.01,200.02,2600.0,133.5226,133.5559,133.4225,133.4292,2600.0
2015-01-16 10:40:00,200.03,200.35,200.02,200.35,5400.0,133.4359,133.6493,133.4292,133.6493,5400.0
2015-01-16 10:45:00,200.36,200.36,199.85,199.92,8000.0,133.656,133.656,133.3158,133.3625,8000.0
2015-01-16 10:50:00,200.08,200.23,199.89,200.15,1500.0,133.4692,133.5693,133.3425,133.5159,1500.0
2015-01-16 10:55:00,200.42,200.67,200.42,200.67,700.0,133.696,133.8628,133.696,133.8628,700.0
2015-01-16 11:00:00,200.52,200.66,200.29,200.29,6900.0,133.7627,133.8561,133.6093,133.6093,6900.0
2015-01-16 11:05:00,200.3,200.31,199.91,200.02,1600.0,133.616,133.6226,133.3558,133.4292,1600.0
2015-01-16 11:10:00,200.17,200.17,199.85,200.0,2900.0,133.5292,133.5292,133.3158,133.4158,2900.0
2015-01-16 11:15:00,199.99,200.07,199.67,200.06,2900.0,133.4092,133.4625,133.1957,133.4559,2900.0
2015-01-16 11:20:00,200.02,200.11,199.88,200.03,3700.0,133.4292,133.4892,133.3358,133.4359,3700.0
2015-01-16 11:25:00,199.97,199.97,199.87,199.93,800.0,133.3958,133.3958,133.3291,133.3691,800.0
2015-01-16 11:30:00,199.92,200.05,199.84,199.95,1200.0,133.3625,133.4492,133.3091,133.3825,1200.0
2015-01-16 11:35:00,200.1,200.27,199.97,200.15,2200.0,133.4825,133.5959,133.3958,133.5159,2200.0
2015-01-16 11:40:00,200.16,200.38,200.15,200.38,1000.0,133.5226,133.6693,133.5159,133.6693,1000.0
2015-01-16 11:45:00,200.24,200.35,200.15,200.35,2400.0,133.5759,133.6493,133.5159,133.6493,2400.0
2015-01-16 11:50:00,200.25,200.47,200.24,200.42,9200.0,133.5826,133.7294,133.5759,133.696,9200.0
2015-01-16 11:55:00,200.42,200.54,200.32,200.4,2700.0,133.696,133.7761,133.6293,133.6827,2700.0
2015-01-16 12:00:00,200.41,200.57,200.36,200.36,12900.0,133.6893,133.7961,133.656,133.656,12900.0
2015-01-16 12:05:00,200.35,200.45,200.35,200.45,1400.0,133.6493,133.716,133.6493,133.716,1400.0
2015-01-16 12:10:00,200.38,200.52,200.38,200.51,800.0,133.6693,133.7627,133.6693,133.756,800.0
2015-01-16 12:15:00,200.49,200.49,200.26,200.3,3000.0,133.7427,133.7427,133.5893,133.616,3000.0
2015-01-16 12:20:00,200.31,200.35,200.26,200.3,700.0,133.6226,133.6493,133.5893,133.616,700.0
2015-01-16 12:25:00,200.27,200.29,200.24,200.29,800.0,133.5959,133.6093,133.5759,133.6093,800.0
2015-01-16 12:30:00,200.29,200.29,200.29,200.29,0.0,133.6093,133.6093,133.6093,133.6093,0.0
2015-01-16 12:35:00,200.35,200.35,200.26,200.34,1500.0,133.6493,133.6493,133.5893,133.6426,1500.0
2015-01-16 12:40:00,200.47,200.75,200.47,200.72,1000.0,133.7294,133.9161,133.7294,133.8961,1000.0
2015-01-16 12:45:00,200.85,200.85,200.38,200.48,9900.0,133.9829,133.9829,133.6693,133.736,9900.0
2015-01-16 12:50:00,200.66,200.84,200.66,200.75,900.0,133.8561,133.9762,133.8561,133.9161,900.0
2015-01-16 12:55:00,200.72,200.75,200.42,200.49,11300.0,133.8961,133.9161,133.696,133.7427,11300.0
2015-01-16 13:00:00,200.53,200.53,200.29,200.29,1100.0,133.7694,133.7694,133.6093,133.6093,1100.0
2015-01-16 13:05:00,200.32,200.41,200.31,200.41,1000.0,133.6293,133.6893,133.6226,133.6893,1000.0
2015-01-16 13:10:00,200.46,200.46,200.38,200.39,1300.0,133.7227,133.7227,133.6693,133.676,1300.0
2015-01-16 13:15:00,200.38,200.46,200.37,200.38,1900.0,133.6693,133.7227,133.6627,133.6693,1900.0
2015-01-16 13:20:00,200.46,200.55,200.37,200.55,6600.0,133.7227,133.7827,133.6627,133.7827,6600.0
2015-01-16 13:25:00,200.42,200.43,200.31,200.43,5000.0,133.696,133.7027,133.6226,133.7027,5000.0
2015-01-16 13:30:00,200.42,200.54,200.38,200.51,1300.0,133.696,133.7761,133.6693,133.756,1300.0
2015-01-16 13:35:00,200.5,200.6,200.5,200.6,700.0,133.7494,133.8161,133.7494,133.8161,700.0
2015-01-16 13:40:00,200.52,200.53,200.35,200.52,2700.0,133.7627,133.7694,133.6493,133.7627,2700.0
2015-01-16 13:45:00,200.46,200.56,200.45,200.49,1000.0,133.7227,133.7894,133.716,133.7427,1000.0
2015-01-16 13:50:00,200.45,200.57,200.43,200.57,600.0,133.716,133.7961,133.7027,133.7961,600.0
2015-01-16 13:55:00,200.57,200.71,200.49,200.68,19900.0,133.7961,133.8895,133.7427,133.8695,19900.0
2015-01-16 14:00:00,200.71,200.72,200.46,200.63,3300.0,133.8895,133.8961,133.7227,133.8361,3300.0
2015-01-16 14:05:00,200.57,200.67,200.53,200.66,1700.0,133.7961,133.8628,133.7694,133.8561,1700.0
2015-01-16 14:10:00,200.75,200.75,200.48,200.53,5900.0,133.9161,133.9161,133.736,133.7694,5900.0
2015-01-16 14:15:00,200.65,200.69,200.52,200.64,2300.0,133.8494,133.8761,133.7627,133.8428,2300.0
2015-01-16 14:20:00,200.55,200.56,200.55,200.56,200.0,133.7827,133.7894,133.7827,133.7894,200.0
2015-01-16 14:25:00,200.61,200.63,200.43,200.5,4100.0,133.8228,133.8361,133.7027,133.7494,4100.0
2015-01-16 14:30:00,200.47,200.57,200.41,200.44,3000.0,133.7294,133.7961,133.6893,133.7094,3000.0
2015-01-16 14:35:00,200.38,200.47,200.32,200.38,1200.0,133.6693,133.7294,133.6293,133.6693,1200.0
2015-01-16 14:40:00,200.35,200.5,200.35,200.47,4600.0,133.6493,133.7494,133.6493,133.7294,4600.0
2015-01-16 14:45:00,200.5,200.57,200.44,200.56,3200.0,133.7494,133.7961,133.7094,133.7894,3200.0
2015-01-16 14:50:00,200.51,200.63,200.5,200.63,1800.0,133.756,133.8361,133.7494,133.8361,1800.0
2015-01-16 14:55:00,200.6,200.67,200.6,200.6,1000.0,133.8161,133.8628,133.8161,133.8161,1000.0
2015-01-16 15:00:00,200.62,200.7,200.6,200.7,1100.0,133.8294,133.8828,133.8161,133.8828,1100.0
2015-01-16 15:05:00,200.6,200.63,200.46,200.46,2200.0,133.8161,133.8361,133.7227,133.7227,2200.0
2015-01-16 15:10:00,200.44,200.62,200.4,200.55,2100.0,133.7094,133.8294,133.6827,133.7827,2100.0
2015-01-16 15:15:00,200.57,200.7,200.57,200.65,2900.0,133.7961,133.8828,133.7961,133.8494,2900.0
2015-01-16 15:20:00,200.66,200.73,200.6,200.7,3000.0,133.8561,133.9028,133.8161,133.8828,3000.0
2015-01-16 15:25:00,200.72,200.84,200.68,200.81,2900.0,133.8961,133.9762,133.8695,133.9562,2900.0
2015-01-16 15:30:00,200.87,200.93,200.85,200.9,2800.0,133.9962,134.0362,133.9829,134.0162,2800.0
2015-01-16 15:35:00,200.9,201.26,200.9,201.2,8700.0,134.0162,134.2564,134.0162,134.2163,8700.0
2015-01-16 15:40:00,201.27,201.48,201.2,201.45,4700.0,134.263,134.4031,134.2163,134.3831,4700.0
2015-01-16 15:45:00,201.52,201.94,201.5,201.87,20800.0,134.4298,134.71,134.4165,134.6633,20800.0
2015-01-16 15:50:00,201.8,202.13,201.78,202.1,9200.0,134.6166,134.8367,134.6032,134.8167,9200.0
2015-01-16 15:55:00,202.12,202.65,202.1,202.23,65300.0,134.83,135.1836,134.8167,134.9034,65300.0
2015-01-20 09:30:00,203.36,203.52,202.91,202.98,9400.0,135.6572,135.764,135.357,135.4037,9400.0
2015-01-20 09:35:00,203.19,203.78,203.04,203.36,4300.0,135.5438,135.9374,135.4438,135.6572,4300.0
2015-01-20 09:40:00,203.31,203.6,202.42,203.6,3800.0,135.6239,135.8173,135.0302,135.8173,3800.0
2015-01-20 09:45:00,203.16,203.77,203.16,203.43,5800.0,135.5238,135.9307,135.5238,135.7039,5800.0
2015-01-20 09:50:00,203.43,203.58,202.87,203.09,1600.0,135.7039,135.804,135.3304,135.4771,1600.0
2015-01-20 09:55:00,203.05,203.05,202.75,202.97,2000.0,135.4504,135.4504,135.2503,135.3971,2000.0
2015-01-20 10:00:00,202.7,202.81,202.4,202.74,5500.0,135.217,135.2903,135.0168,135.2436,5500.0
2015-01-20 10:05:00,202.61,202.79,202.5,202.67,11100.0,135.1569,135.277,135.0835,135.1969,11100.0
2015-01-20 10:10:00,202.79,203.06,202.61,203.06,3200.0,135.277,135.4571,135.1569,135.4571,3200.0
2015-01-20 10:15:00,203.08,203.08,202.85,202.9,2000.0,135.4704,135.4704,135.317,135.3504,2000.0
2015-01-20 10:20:00,202.86,202.91,202.66,202.69,3700.0,135.3237,135.357,135.1903,135.2103,3700.0
2015-01-20 10:25:00,202.69,202.74,202.45,202.5,2500.0,135.2103,135.2436,135.0502,135.0835,2500.0
2015-01-20 10:30:00,202.6,202.81,202.6,202.69,3200.0,135.1502,135.2903,135.1502,135.2103,3200.0
2015-01-20 10:35:00,202.56,202.73,202.46,202.61,9300.0,135.1236,135.237,135.0569,135.1569,9300.0
2015-01-20 10:40:00,202.54,202.81,202.27,202.81,3200.0,135.1102,135.2903,134.9301,135.2903,3200.0
2015-01-20 10:45:00,202.76,203.19,202.73,203.12,4400.0,135.257,135.5438,135.237,135.4971,4400.0
2015-01-20 10:50:00,203.1,203.17,203.01,203.11,2300.0,135.4838,135.5305,135.4237,135.4905,2300.0
2015-01-20 10:55:00,203.08,203.22,203.08,203.12,1200.0,135.4704,135.5638,135.4704,135.4971,1200.0
2015-01-20 11:00:00,203.11,203.19,203.02,203.12,2000.0,135.4905,135.5438,135.4304,135.4971,2000.0
2015-01-20 11:05:00,203.12,203.3,203.05,203.05,2000.0,135.4971,135.6172,135.4504,135.4504,2000.0
2015-01-20 11:10:00,203.04,203.11,202.95,203.0,4200.0,135.4438,135.4905,135.3837,135.4171,4200.0
2015-01-20 11:15:00,202.98,203.01,202.66,202.82,3200.0,135.4037,135.4237,135.1903,135.297,3200.0
2015-01-20 11:20:00,202.7,202.89,202.63,202.74,3200.0,135.217,135.3437,135.1703,135.2436,3200.0
2015-01-20 11:25:00,202.71,202.86,202.57,202.86,3000.0,135.2236,135.3237,135.1302,135.3237,3000.0
2015-01-20 11:30:00,202.83,202.89,202.69,202.69,1300.0,135.3037,135.3437,135.2103,135.2103,1300.0
2015-01-20 11:35:00,202.7,202.75,202.53,202.59,3000.0,135.217,135.2503,135.1035,135.1436,3000.0
2015-01-20 11:40:00,202.59,202.59,202.41,202.47,1800.0,135.1436,135.1436,135.0235,135.0635,1800.0
2015-01-20 11:45:00,202.41,202.41,202.27,202.33,2700.0,135.0235,135.0235,134.9301,134.9701,2700.0
2015-01-20 11:50:00,202.27,202.27,202.1,202.1,1500.0,134.9301,134.9301,134.8167,134.8167,1500.0
2015-01-20 11:55:00,202.1,202.25,202.1,202.21,2900.0,134.8167,134.9168,134.8167,134.8901,2900.0
2015-01-20 12:00:00,202.14,202.2,201.86,201.86,7800.0,134.8434,134.8834,134.6566,134.6566,7800.0
2015-01-20 12:05:00,201.9,202.23,201.9,202.2,4700.0,134.6833,134.9034,134.6833,134.8834,4700.0
2015-01-20 12:10:00,202.24,202.27,202.12,202.21,9100.0,134.9101,134.9301,134.83,134.8901,9100.0
2015-01-20 12:15:00,202.21,202.42,202.11,202.29,5900.0,134.8901,135.0302,134.8234,134.9434,5900.0
2015-01-20 12:20:00,202.25,202.29,202.18,202.18,4400.0,134.9168,134.9434,134.8701,134.8701,4400.0
2015-01-20 12:25:00,202.16,202.22,202.04,202.04,3600.0,134.8567,134.8968,134.7767,134.7767,3600.0
2015-01-20 12:30:00,202.04,202.04,201.82,201.9,2700.0,134.7767,134.7767,134.6299,134.6833,2700.0
2015-01-20 12:35:00,201.91,202.01,201.9,201.97,2800.0,134.69,134.7567,134.6833,134.73,2800.0
2015-01-20 12:40:00,201.97,202.05,201.87,202.05,2900.0,134.73,134.7834,134.6633,134.7834,2900.0
2015-01-20 12:45:00,202.05,202.22,202.01,202.15,2500.0,134.7834,134.8968,134.7567,134.8501,2500.0
2015-01-20 12:50:00,202.26,202.27,202.04,202.07,2500.0,134.9234,134.9301,134.7767,134.7967,2500.0
2015-01-20 12:55:00,202.07,202.19,202.05,202.15,2500.0,134.7967,134.8767,134.7834,134.8501,2500.0
2015-01-20 13:00:00,202.19,202.33,202.14,202.29,2100.0,134.8767,134.9701,134.8434,134.9434,2100.0
2015-01-20 13:05:00,202.27,202.33,202.2,202.26,1500.0,134.9301,134.9701,134.8834,134.9234,1500.0
2015-01-20 13:10:00,202.2,202.23,202.07,202.07,1700.0,134.8834,134.9034,134.7967,134.7967,1700.0
2015-01-20 13:15:00,202.05,202.22,202.03,202.22,4500.0,134.7834,134.8968,134.77,134.8968,4500.0
2015-01-20 13:20:00,202.3,202.54,202.3,202.54,800.0,134.9501,135.1102,134.9501,135.1102,800.0
2015-01-20 13:25:00,202.49,202.66,202.45,202.54,2300.0,135.0769,135.1903,135.0502,135.1102,2300.0
2015-01-20 13:30:00,202.49,202.53,202.37,202.41,3400.0,135.0769,135.1035,134.9968,135.0235,3400.0
2015-01-20 13:35:00,202.32,202.51,202.32,202.32,2600.0,134.9635,135.0902,134.9635,134.9635,2600.0
2015-01-20 13:40:00,202.28,202.28,202.09,202.1,2600.0,134.9368,134.9368,134.81,134.8167,2600.0
2015-01-20 13:45:00,202.06,202.14,202.06,202.14,2200.0,134.79,134.8434,134.79,134.8434,2200.0
2015-01-20 13:50:00,202.13,202.25,202.1,202.2,6100.0,134.8367,134.9168,134.8167,134.8834,6100.0
2015-01-20 13:55:00,202.2,202.2,202.01,202.07,2800.0,134.8834,134.8834,134.7567,134.7967,2800.0
2015-01-20 14:00:00,202.05,202.28,202.05,202.19,6600.0,134.7834,134.9368,134.7834,134.8767,6600.0
2015-01-20 14:05:00,202.2,202.32,202.15,202.31,2500.0,134.8834,134.9635,134.8501,134.9568,2500.0
2015-01-20 14:10:00,202.26,202.26,202.2,202.2,200.0,134.9234,134.9234,134.8834,134.8834,200.0
2015-01-20 14:15:00,202.19,202.19,202.03,202.05,5900.0,134.8767,134.8767,134.77,134.7834,5900.0
2015-01-20 14:20:00,202.01,202.08,201.94,202.06,4100.0,134.7567,134.8034,134.71,134.79,4100.0
2015-01-20 14:25:00,202.07,202.26,202.07,202.2,4600.0,134.7967,134.9234,134.7967,134.8834,4600.0
2015-01-20 14:30:00,202.25,202.54,202.25,202.54,5300.0,134.9168,135.1102,134.9168,135.1102,5300.0
2015-01-20 14:35:00,202.65,202.98,202.65,202.79,4300.0,135.1836,135.4037,135.1836,135.277,4300.0
2015-01-20 14:40:00,202.72,202.87,202.68,202.71,3400.0,135.2303,135.3304,135.2036,135.2236,3400.0
2015-01-20 14:45:00,202.68,202.68,202.58,202.67,1100.0,135.2036,135.2036,135.1369,135.1969,1100.0
2015-01-20 14:50:00,202.57,202.66,202.41,202.48,4000.0,135.1302,135.1903,135.0235,135.0702,4000.0
2015-01-20 14:55:00,202.49,202.54,202.46,202.5,4500.0,135.0769,135.1102,135.0569,135.0835,4500.0
2015-01-20 15:00:00,202.45,202.55,202.45,202.55,2000.0,135.0502,135.1169,135.0502,135.1169,2000.0
2015-01-20 15:05:00,202.58,202.71,202.58,202.66,6500.0,135.1369,135.2236,135.1369,135.1903,6500.0
2015-01-20 15:10:00,202.56,202.69,202.5,202.56,6000.0,135.1236,135.2103,135.0835,135.1236,6000.0
2015-01-20 15:15:00,202.54,202.6,202.46,202.5,4400.0,135.1102,135.1502,135.0569,135.0835,4400.0
2015-01-20 15:20:00,202.54,202.54,202.38,202.49,9200.0,135.1102,135.1102,135.0035,135.0769,9200.0
2015-01-20 15:25:00,202.55,202.57,202.46,202.5,7200.0,135.1169,135.1302,135.0569,135.0835,7200.0
2015-01-20 15:30:00,202.49,202.49,202.3,202.41,6800.0,135.0769,135.0769,134.9501,135.0235,6800.0
2015-01-20 15:35:00,202.41,202.57,202.41,202.5,5100.0,135.0235,135.1302,135.0235,135.0835,5100.0
2015-01-20 15:40:00,202.51,202.57,202.41,202.44,6200.0,135.0902,135.1302,135.0235,135.0435,6200.0
2015-01-20 15:45:00,202.41,202.44,202.25,202.29,10200.0,135.0235,135.0435,134.9168,134.9434,10200.0
2015-01-20 15:50:00,202.3,202.34,202.22,202.23,17400.0,134.9501,134.9768,134.8968,134.9034,17400.0
2015-01-20 15:55:00,202.21,202.93,202.21,202.55,44600.0,134.8901,135.3704,134.8901,135.1169,44600.0
2015-01-21 09:30:00,201.72,202.09,200.35,200.52,7800.0,134.5632,134.81,133.6493,133.7627,7800.0
2015-01-21 09:35:00,200.37,200.91,200.17,200.88,4900.0,133.6627,134.0229,133.5292,134.0029,4900.0
2015-01-21 09:40:00,201.21,201.4,200.96,201.3,6300.0,134.223,134.3497,134.0562,134.283,6300.0
2015-01-21 09:45:00,201.29,201.43,201.07,201.13,8000.0,134.2764,134.3698,134.1296,134.1696,8000.0
2015-01-21 09:50:00,201.13,201.35,200.98,201.28,11000.0,134.1696,134.3164,134.0696,134.2697,11000.0
2015-01-21 09:55:00,201.48,201.48,201.25,201.28,800.0,134.4031,134.4031,134.2497,134.2697,800.0
2015-01-21 10:00:00,201.28,201.6,201.26,201.34,12100.0,134.2697,134.4832,134.2564,134.3097,12100.0
2015-01-21 10:05:00,201.4,201.69,201.17,201.32,9900.0,134.3497,134.5432,134.1963,134.2964,9900.0
2015-01-21 10:10:00,201.21,201.41,201.2,201.31,4200.0,134.223,134.3564,134.2163,134.2897,4200.0
2015-01-21 10:15:00,201.28,201.4,201.25,201.32,5400.0,134.2697,134.3497,134.2497,134.2964,5400.0
2015-01-21 10:20:00,201.39,201.4,201.22,201.4,6300.0,134.3431,134.3497,134.2297,134.3497,6300.0
2015-01-21 10:25:00,201.36,201.48,201.29,201.48,4800.0,134.3231,134.4031,134.2764,134.4031,4800.0
2015-01-21 10:30:00,201.47,201.48,201.12,201.26,7200.0,134.3964,134.4031,134.163,134.2564,7200.0
2015-01-21 10:35:00,201.26,201.3,201.11,201.18,4800.0,134.2564,134.283,134.1563,134.203,4800.0
2015-01-21 10:40:00,201.22,201.36,201.21,201.36,1000.0,134.2297,134.3231,134.223,134.3231,1000.0
2015-01-21 10:45:00,201.43,201.66,201.39,201.66,3400.0,134.3698,134.5232,134.3431,134.5232,3400.0
2015-01-21 10:50:00,201.79,201.97,201.79,201.87,2600.0,134.6099,134.73,134.6099,134.6633,2600.0
2015-01-21 10:55:00,201.82,201.84,201.7,201.78,2500.0,134.6299,134.6433,134.5499,134.6032,2500.0
2015-01-21 11:00:00,201.82,202.0,201.58,201.58,6400.0,134.6299,134.75,134.4698,134.4698,6400.0
2015-01-21 11:05:00,201.62,201.73,201.52,201.61,5800.0,134.4965,134.5699,134.4298,134.4898,5800.0
2015-01-21 11:10:00,201.67,201.88,201.6,201.88,5900.0,134.5299,134.6699,134.4832,134.6699,5900.0
2015-01-21 11:15:00,201.78,201.78,201.7,201.78,2400.0,134.6032,134.6032,134.5499,134.6032,2400.0
2015-01-21 11:20:00,201.8,201.8,201.64,201.74,2700.0,134.6166,134.6166,134.5098,134.5766,2700.0
2015-01-21 11:25:00,201.72,201.72,201.56,201.68,2700.0,134.5632,134.5632,134.4565,134.5365,2700.0
2015-01-21 11:30:00,201.66,201.76,201.48,201.48,9400.0,134.5232,134.5899,134.4031,134.4031,9400.0
2015-01-21 11:35:00,201.48,201.48,201.3,201.31,1700.0,134.4031,134.4031,134.283,134.2897,1700.0
2015-01-21 11:40:00,201.35,201.4,201.25,201.37,7000.0,134.3164,134.3497,134.2497,134.3297,7000.0
2015-01-21 11:45:00,201.4,201.47,201.34,201.43,1900.0,134.3497,134.3964,134.3097,134.3698,1900.0
2015-01-21 11:50:00,201.52,201.52,201.45,201.47,1700.0,134.4298,134.4298,134.3831,134.3964,1700.0
2015-01-21 11:55:00,201.46,201.51,201.4,201.4,2200.0,134.3898,134.4231,134.3497,134.3497,2200.0
2015-01-21 12:00:00,201.4,201.52,201.39,201.46,3600.0,134.3497,134.4298,134.3431,134.3898,3600.0
2015-01-21 12:05:00,201.41,201.49,201.34,201.45,5600.0,134.3564,134.4098,134.3097,134.3831,5600.0
2015-01-21 12:10:00,201.48,201.74,201.48,201.71,2600.0,134.4031,134.5766,134.4031,134.5565,2600.0
2015-01-21 12:15:00,201.73,201.73,201.59,201.63,2300.0,134.5699,134.5699,134.4765,134.5032,2300.0
2015-01-21 12:20:00,201.56,201.65,201.56,201.59,2400.0,134.4565,134.5165,134.4565,134.4765,2400.0
2015-01-21 12:25:00,201.51,201.52,201.43,201.45,3100.0,134.4231,134.4298,134.3698,134.3831,3100.0
2015-01-21 12:30:00,201.47,201.61,201.23,201.23,7400.0,134.3964,134.4898,134.2363,134.2363,7400.0
2015-01-21 12:35:00,201.23,201.23,200.92,200.92,1300.0,134.2363,134.2363,134.0296,134.0296,1300.0
2015-01-21 12:40:00,200.82,201.25,200.81,201.2,6200.0,133.9628,134.2497,133.9562,134.2163,6200.0
2015-01-21 12:45:00,201.3,201.32,201.24,201.32,1100.0,134.283,134.2964,134.243,134.2964,1100.0
2015-01-21 12:50:00,201.22,201.26,201.01,201.08,2900.0,134.2297,134.2564,134.0896,134.1363,2900.0
2015-01-21 12:55:00,201.06,201.3,201.03,201.3,1700.0,134.1229,134.283,134.1029,134.283,1700.0
2015-01-21 13:00:00,201.22,201.29,201.09,201.29,2100.0,134.2297,134.2764,134.143,134.2764,2100.0
2015-01-21 13:05:00,201.25,201.54,201.22,201.54,10500.0,134.2497,134.4431,134.2297,134.4431,10500.0
2015-01-21 13:10:00,201.5,201.64,201.5,201.64,1900.0,134.4165,134.5098,134.4165,134.5098,1900.0
2015-01-21 13:15:00,201.66,202.0,201.66,201.67,10100.0,134.5232,134.75,134.5232,134.5299,10100.0
2015-01-21 13:20:00,201.72,201.72,201.47,201.52,3900.0,134.5632,134.5632,134.3964,134.4298,3900.0
2015-01-21 13:25:00,201.53,201.53,201.36,201.37,600.0,134.4365,134.4365,134.3231,134.3297,600.0
2015-01-21 13:30:00,201.31,201.34,201.25,201.31,3100.0,134.2897,134.3097,134.2497,134.2897,3100.0
2015-01-21 13:35:00,201.31,201.43,201.31,201.43,1600.0,134.2897,134.3698,134.2897,134.3698,1600.0
2015-01-21 13:40:00,201.38,201.56,201.38,201.49,7000.0,134.3364,134.4565,134.3364,134.4098,7000.0
2015-01-21 13:45:00,201.5,201.55,201.43,201.53,3000.0,134.4165,134.4498,134.3698,134.4365,3000.0
2015-01-21 13:50:00,201.6,201.69,201.5,201.54,2700.0,134.4832,134.5432,134.4165,134.4431,2700.0
2015-01-21 13:55:00,201.52,201.61,201.37,201.37,7900.0,134.4298,134.4898,134.3297,134.3297,7900.0
2015-01-21 14:00:00,201.26,201.33,201.2,201.26,3700.0,134.2564,134.3031,134.2163,134.2564,3700.0
2015-01-21 14:05:00,201.22,201.22,201.15,201.17,1800.0,134.2297,134.2297,134.183,134.1963,1800.0
2015-01-21 14:10:00,201.18,201.23,201.08,201.21,2900.0,134.203,134.2363,134.1363,134.223,2900.0
2015-01-21 14:15:00,201.24,201.29,201.16,201.2,1200.0,134.243,134.2764,134.1897,134.2163,1200.0
2015-01-21 14:20:00,201.27,201.29,201.22,201.25,4600.0,134.263,134.2764,134.2297,134.2497,4600.0
2015-01-21 14:25:00,201.31,201.33,201.28,201.28,700.0,134.2897,134.3031,134.2697,134.2697,700.0
2015-01-21 14:30:00,201.32,201.53,201.3,201.46,7200.0,134.2964,134.4365,134.283,134.3898,7200.0
2015-01-21 14:35:00,201.46,201.46,201.34,201.42,2900.0,134.3898,134.3898,134.3097,134.3631,2900.0
2015-01-21 14:40:00,201.28,201.39,201.22,201.39,4600.0,134.2697,134.3431,134.2297,134.3431,4600.0
2015-01-21 14:45:00,201.43,201.43,201.25,201.33,6300.0,134.3698,134.3698,134.2497,134.3031,6300.0
2015-01-21 14:50:00,201.24,201.42,201.24,201.36,5200.0,134.243,134.3631,134.243,134.3231,5200.0
2015-01-21 14:55:00,201.39,201.56,201.39,201.4,3900.0,134.3431,134.4565,134.3431,134.3497,3900.0
2015-01-21 15:00:00,201.4,201.4,201.23,201.23,5600.0,134.3497,134.3497,134.2363,134.2363,5600.0
2015-01-21 15:05:00,201.15,201.15,200.86,200.87,4400.0,134.183,134.183,133.9895,133.9962,4400.0
2015-01-21 15:10:00,200.91,201.0,200.8,200.95,2000.0,134.0229,134.0829,133.9495,134.0496,2000.0
2015-01-21 15:15:00,201.03,201.29,200.95,201.18,4300.0,134.1029,134.2764,134.0496,134.203,4300.0
2015-01-21 15:20:00,201.21,201.28,201.1,201.2,2000.0,134.223,134.2697,134.1496,134.2163,2000.0
2015-01-21 15:25:00,201.24,201.29,201.03,201.04,6900.0,134.243,134.2764,134.1029,134.1096,6900.0
2015-01-21 15:30:00,201.06,201.32,201.06,201.23,7200.0,134.1229,134.2964,134.1229,134.2363,7200.0
2015-01-21 15:35:00,201.28,201.36,201.11,201.32,5600.0,134.2697,134.3231,134.1563,134.2964,5600.0
2015-01-21 15:40:00,201.35,201.36,201.15,201.15,10500.0,134.3164,134.3231,134.183,134.183,10500.0
2015-01-21 15:45:00,201.1,201.15,200.93,201.0,13100.0,134.1496,134.183,134.0362,134.0829,13100.0
2015-01-21 15:50:00,201.01,201.06,200.98,201.01,13500.0,134.0896,134.1229,134.0696,134.0896,13500.0
2015-01-21 15:55:00,201.03,201.16,201.0,201.07,20900.0,134.1029,134.1897,134.0829,134.1296,20900.0
2015-01-22 09:30:00,201.46,202.51,201.46,202.48,15400.0,134.3898,135.0902,134.3898,135.0702,15400.0
2015-01-22 09:35:00,202.38,202.54,201.75,202.19,17500.0,135.0035,135.1102,134.5832,134.8767,17500.0
2015-01-22 09:40:00,201.89,202.04,201.05,201.37,7000.0,134.6766,134.7767,134.1163,134.3297,7000.0
2015-01-22 09:45:00,201.53,201.83,201.42,201.51,4800.0,134.4365,134.6366,134.3631,134.4231,4800.0
2015-01-22 09:50:00,201.52,201.86,201.28,201.86,4600.0,134.4298,134.6566,134.2697,134.6566,4600.0
2015-01-22 09:55:00,201.66,201.88,201.56,201.88,3500.0,134.5232,134.6699,134.4565,134.6699,3500.0
2015-01-22 10:00:00,201.89,202.51,201.89,202.51,9900.0,134.6766,135.0902,134.6766,135.0902,9900.0
2015-01-22 10:05:00,202.38,202.61,202.11,202.11,5200.0,135.0035,135.1569,134.8234,134.8234,5200.0
2015-01-22 10:10:00,202.22,202.74,202.18,202.43,9300.0,134.8968,135.2436,134.8701,135.0368,9300.0
2015-01-22 10:15:00,202.35,202.77,202.35,202.76,9600.0,134.9835,135.2636,134.9835,135.257,9600.0
2015-01-22 10:20:00,202.81,202.98,202.63,202.94,5900.0,135.2903,135.4037,135.1703,135.3771,5900.0
2015-01-22 10:25:00,202.86,202.98,202.8,202.87,3800.0,135.3237,135.4037,135.2837,135.3304,3800.0
2015-01-22 10:30:00,202.86,203.4,202.85,203.34,6500.0,135.3237,135.6839,135.317,135.6439,6500.0
2015-01-22 10:35:00,203.25,203.65,203.25,203.65,6800.0,135.5838,135.8507,135.5838,135.8507,6800.0
2015-01-22 10:40:00,203.74,204.17,203.74,204.16,8500.0,135.9107,136.1976,135.9107,136.1909,8500.0
2015-01-22 10:45:00,204.2,204.27,204.09,204.26,3500.0,136.2176,136.2643,136.1442,136.2576,3500.0
2015-01-22 10:50:00,204.26,204.89,204.16,204.67,10000.0,136.2576,136.6779,136.1909,136.5311,10000.0
2015-01-22 10:55:00,204.59,204.76,204.12,204.49,6000.0,136.4777,136.5911,136.1642,136.411,6000.0
2015-01-22 11:00:00,204.36,204.51,204.29,204.51,6400.0,136.3243,136.4244,136.2776,136.4244,6400.0
2015-01-22 11:05:00,204.38,204.41,203.93,204.02,4000.0,136.3376,136.3577,136.0375,136.0975,4000.0
2015-01-22 11:10:00,204.02,204.05,203.87,203.88,3300.0,136.0975,136.1175,135.9974,136.0041,3300.0
2015-01-22 11:15:00,203.93,203.93,203.54,203.77,4200.0,136.0375,136.0375,135.7773,135.9307,4200.0
2015-01-22 11:20:00,203.77,203.79,203.62,203.78,2900.0,135.9307,135.9441,135.8307,135.9374,2900.0
2015-01-22 11:25:00,203.78,203.85,203.7,203.77,2000.0,135.9374,135.9841,135.884,135.9307,2000.0
2015-01-22 11:30:00,203.79,203.91,203.7,203.71,3200.0,135.9441,136.0241,135.884,135.8907,3200.0
2015-01-22 11:35:00,203.7,203.88,203.59,203.68,2600.0,135.884,136.0041,135.8107,135.8707,2600.0
2015-01-22 11:40:00,203.73,203.88,203.61,203.61,2500.0,135.904,136.0041,135.824,135.824,2500.0
2015-01-22 11:45:00,203.63,203.88,203.6,203.6,3100.0,135.8373,136.0041,135.8173,135.8173,3100.0
2015-01-22 11:50:00,203.62,203.8,203.61,203.8,1500.0,135.8307,135.9507,135.824,135.9507,1500.0
2015-01-22 11:55:00,203.89,203.92,203.77,203.91,4800.0,136.0108,136.0308,135.9307,136.0241,4800.0
2015-01-22 12:00:00,203.9,204.06,203.83,204.06,2900.0,136.0174,136.1242,135.9708,136.1242,2900.0
2015-01-22 12:05:00,204.1,204.34,204.07,204.26,1900.0,136.1509,136.311,136.1309,136.2576,1900.0
2015-01-22 12:10:00,204.18,204.27,203.98,204.01,4500.0,136.2042,136.2643,136.0708,136.0908,4500.0
2015-01-22 12:15:00,203.89,203.98,203.77,203.9,3300.0,136.0108,136.0708,135.9307,136.0174,3300.0
2015-01-22 12:20:00,204.07,204.15,204.0,204.09,3300.0,136.1309,136.1842,136.0842,136.1442,3300.0
2015-01-22 12:25:00,204.16,204.4,204.16,204.33,3300.0,136.1909,136.351,136.1909,136.3043,3300.0
2015-01-22 12:30:00,204.33,204.44,204.32,204.33,3200.0,136.3043,136.3777,136.2976,136.3043,3200.0
2015-01-22 12:35:00,204.34,204.35,204.17,204.17,3600.0,136.311,136.3176,136.1976,136.1976,3600.0
2015-01-22 12:40:00,204.1,204.22,204.05,204.14,7700.0,136.1509,136.2309,136.1175,136.1775,7700.0
2015-01-22 12:45:00,204.19,204.27,204.03,204.11,2300.0,136.2109,136.2643,136.1042,136.1575,2300.0
2015-01-22 12:50:00,204.0,204.16,203.92,203.92,2700.0,136.0842,136.1909,136.0308,136.0308,2700.0
2015-01-22 12:55:00,204.0,204.17,203.91,204.14,3300.0,136.0842,136.1976,136.0241,136.1775,3300.0
2015-01-22 13:00:00,204.14,204.32,204.09,204.32,1100.0,136.1775,136.2976,136.1442,136.2976,1100.0
2015-01-22 13:05:00,204.32,204.55,204.3,204.54,2900.0,136.2976,136.451,136.2843,136.4444,2900.0
2015-01-22 13:10:00,204.63,204.86,204.5,204.84,7800.0,136.5044,136.6578,136.4177,136.6445,7800.0
2015-01-22 13:15:00,204.73,204.73,204.58,204.63,2600.0,136.5711,136.5711,136.4711,136.5044,2600.0
2015-01-22 13:20:00,204.58,204.74,204.49,204.53,6100.0,136.4711,136.5778,136.411,136.4377,6100.0
2015-01-22 13:25:00,204.61,204.82,204.58,204.82,3700.0,136.4911,136.6312,136.4711,136.6312,3700.0
2015-01-22 13:30:00,204.75,204.93,204.73,204.84,8200.0,136.5845,136.7045,136.5711,136.6445,8200.0
2015-01-22 13:35:00,204.86,204.99,204.77,204.99,4000.0,136.6578,136.7446,136.5978,136.7446,4000.0
2015-01-22 13:40:00,204.9,205.26,204.85,205.22,3800.0,136.6845,136.9247,136.6512,136.898,3800.0
2015-01-22 13:45:00,205.08,205.24,205.07,205.18,2100.0,136.8046,136.9113,136.7979,136.8713,2100.0
2015-01-22 13:50:00,205.19,205.25,205.09,205.11,2000.0,136.878,136.918,136.8113,136.8246,2000.0
2015-01-22 13:55:00,205.04,205.28,204.96,205.03,6300.0,136.7779,136.938,136.7246,136.7712,6300.0
2015-01-22 14:00:00,205.04,205.33,204.96,205.03,5700.0,136.7779,136.9714,136.7246,136.7712,5700.0
2015-01-22 14:05:00,205.02,205.13,204.8,205.13,15100.0,136.7646,136.838,136.6178,136.838,15100.0
2015-01-22 14:10:00,204.98,205.0,204.33,204.71,23700.0,136.7379,136.7512,136.3043,136.5578,23700.0
2015-01-22 14:15:00,204.76,204.82,204.63,204.63,2400.0,136.5911,136.6312,136.5044,136.5044,2400.0
2015-01-22 14:20:00,204.61,204.61,204.28,204.28,4200.0,136.4911,136.4911,136.2709,136.2709,4200.0
2015-01-22 14:25:00,204.4,204.41,204.26,204.29,6300.0,136.351,136.3577,136.2576,136.2776,6300.0
2015-01-22 14:30:00,204.3,204.51,204.27,204.45,10800.0,136.2843,136.4244,136.2643,136.3843,10800.0
2015-01-22 14:35:00,204.45,204.62,204.37,204.59,9500.0,136.3843,136.4977,136.331,136.4777,9500.0
2015-01-22 14:40:00,204.59,204.6,204.38,204.45,2800.0,136.4777,136.4844,136.3376,136.3843,2800.0
2015-01-22 14:45:00,204.47,204.95,204.44,204.94,5500.0,136.3977,136.7179,136.3777,136.7112,5500.0
2015-01-22 14:50:00,204.88,205.01,204.83,205.01,5200.0,136.6712,136.7579,136.6378,136.7579,5200.0
2015-01-22 14:55:00,205.06,205.26,204.98,205.25,6800.0,136.7913,136.9247,136.7379,136.918,6800.0
2015-01-22 15:00:00,205.25,205.42,205.22,205.35,13000.0,136.918,137.0314,136.898,136.9847,13000.0
2015-01-22 15:05:00,205.42,205.42,205.29,205.39,5800.0,137.0314,137.0314,136.9447,137.0114,5800.0
2015-01-22 15:10:00,205.39,205.45,205.23,205.23,7300.0,137.0114,137.0514,136.9047,136.9047,7300.0
2015-01-22 15:15:00,205.18,205.37,205.17,205.37,5800.0,136.8713,136.9981,136.8646,136.9981,5800.0
2015-01-22 15:20:00,205.33,205.38,205.24,205.24,6000.0,136.9714,137.0047,136.9113,136.9113,6000.0
2015-01-22 15:25:00,205.27,205.27,204.37,205.19,15000.0,136.9313,136.9313,136.331,136.878,15000.0
2015-01-22 15:30:00,205.16,205.22,204.98,205.13,9200.0,136.858,136.898,136.7379,136.838,9200.0
2015-01-22 15:35:00,205.13,205.13,204.97,205.05,11800.0,136.838,136.838,136.7312,136.7846,11800.0
2015-01-22 15:40:00,205.05,205.11,204.98,205.11,8800.0,136.7846,136.8246,136.7379,136.8246,8800.0
2015-01-22 15:45:00,205.12,205.36,205.11,205.11,13300.0,136.8313,136.9914,136.8246,136.8246,13300.0
2015-01-22 15:50:00,205.12,205.25,205.02,205.1,11100.0,136.8313,136.918,136.7646,136.8179,11100.0
2015-01-22 15:55:00,205.11,205.19,204.89,205.12,27700.0,136.8246,136.878,136.6779,136.8313,27700.0
2015-01-23 09:30:00,204.08,206.17,204.08,204.82,9200.0,136.1375,137.5317,136.1375,136.6312,9200.0
2015-01-23 09:35:00,204.97,205.71,204.49,205.71,5400.0,136.7312,137.2249,136.411,137.2249,5400.0
2015-01-23 09:40:00,205.13,205.56,205.02,205.51,1400.0,136.838,137.1248,136.7646,137.0914,1400.0
2015-01-23 09:45:00,205.53,205.53,204.83,205.03,3600.0,137.1048,137.1048,136.6378,136.7712,3600.0
2015-01-23 09:50:00,205.03,205.3,204.77,205.3,2700.0,136.7712,136.9514,136.5978,136.9514,2700.0
2015-01-23 09:55:00,205.06,205.26,204.95,205.26,1600.0,136.7913,136.9247,136.7179,136.9247,1600.0
2015-01-23 10:00:00,205.01,205.2,205.0,205.01,2100.0,136.7579,136.8847,136.7512,136.7579,2100.0
2015-01-23 10:05:00,205.08,205.08,204.74,204.95,2800.0,136.8046,136.8046,136.5778,136.7179,2800.0
2015-01-23 10:10:00,204.9,204.95,204.83,204.83,900.0,136.6845,136.7179,136.6378,136.6378,900.0
2015-01-23 10:15:00,204.8,205.03,204.7,204.8,4700.0,136.6178,136.7712,136.5511,136.6178,4700.0
2015-01-23 10:20:00,204.67,204.92,204.67,204.92,300.0,136.5311,136.6979,136.5311,136.6979,300.0
2015-01-23 10:25:00,204.74,205.07,204.74,204.84,3000.0,136.5778,136.7979,136.5778,136.6445,3000.0
2015-01-23 10:30:00,204.83,204.83,204.69,204.7,900.0,136.6378,136.6378,136.5444,136.5511,900.0
2015-01-23 10:35:00,204.63,204.68,204.5,204.64,7400.0,136.5044,136.5378,136.4177,136.5111,7400.0
2015-01-23 10:40:00,204.59,204.75,204.44,204.52,6100.0,136.4777,136.5845,136.3777,136.431,6100.0
2015-01-23 10:45:00,204.56,204.62,204.45,204.47,1100.0,136.4577,136.4977,136.3843,136.3977,1100.0
2015-01-23 10:50:00,204.51,204.7,204.45,204.59,2200.0,136.4244,136.5511,136.3843,136.4777,2200.0
2015-01-23 10:55:00,204.62,204.83,204.54,204.64,5300.0,136.4977,136.6378,136.4444,136.5111,5300.0
2015-01-23 11:00:00,204.51,204.61,204.45,204.61,1800.0,136.4244,136.4911,136.3843,136.4911,1800.0
2015-01-23 11:05:00,204.61,204.67,204.57,204.64,1600.0,136.4911,136.5311,136.4644,136.5111,1600.0
2015-01-23 11:10:00,204.61,204.61,204.39,204.47,1500.0,136.4911,136.4911,136.3443,136.3977,1500.0
2015-01-23 11:15:00,204.43,204.55,204.42,204.55,1200.0,136.371,136.451,136.3643,136.451,1200.0
2015-01-23 11:20:00,204.55,204.58,204.41,204.41,1400.0,136.451,136.4711,136.3577,136.3577,1400.0
2015-01-23 11:25:00,204.48,204.48,204.34,204.43,1200.0,136.4044,136.4044,136.311,136.371,1200.0
2015-01-23 11:30:00,204.43,204.45,204.2,204.43,2800.0,136.371,136.3843,136.2176,136.371,2800.0
2015-01-23 11:35:00,204.38,204.38,204.29,204.29,1900.0,136.3376,136.3376,136.2776,136.2776,1900.0
2015-01-23 11:40:00,204.31,204.31,204.17,204.21,1800.0,136.2909,136.2909,136.1976,136.2242,1800.0
2015-01-23 11:45:00,204.29,204.33,203.88,204.01,2000.0,136.2776,136.3043,136.0041,136.0908,2000.0
2015-01-23 11:50:00,203.97,203.97,203.72,203.72,1000.0,136.0641,136.0641,135.8974,135.8974,1000.0
2015-01-23 11:55:00,203.68,203.75,203.6,203.75,1300.0,135.8707,135.9174,135.8173,135.9174,1300.0
2015-01-23 12:00:00,203.83,203.86,203.69,203.78,12400.0,135.9708,135.9908,135.8774,135.9374,12400.0
2015-01-23 12:05:00,203.78,203.82,203.65,203.7,6000.0,135.9374,135.9641,135.8507,135.884,6000.0
2015-01-23 12:10:00,203.73,203.99,203.73,203.99,1500.0,135.904,136.0775,135.904,136.0775,1500.0
2015-01-23 12:15:00,204.04,204.04,203.68,203.68,1300.0,136.1108,136.1108,135.8707,135.8707,1300.0
2015-01-23 12:20:00,203.67,203.81,203.53,203.61,3900.0,135.864,135.9574,135.7706,135.824,3900.0
2015-01-23 12:25:00,203.61,203.61,203.49,203.5,3100.0,135.824,135.824,135.7439,135.7506,3100.0
2015-01-23 12:30:00,203.58,203.68,203.45,203.66,2200.0,135.804,135.8707,135.7173,135.8573,2200.0
2015-01-23 12:35:00,203.73,203.79,203.57,203.59,3100.0,135.904,135.9441,135.7973,135.8107,3100.0
2015-01-23 12:40:00,203.6,203.61,203.39,203.44,3900.0,135.8173,135.824,135.6772,135.7106,3900.0
2015-01-23 12:45:00,203.48,203.53,203.42,203.42,1500.0,135.7373,135.7706,135.6972,135.6972,1500.0
2015-01-23 12:50:00,203.49,203.53,203.4,203.48,2300.0,135.7439,135.7706,135.6839,135.7373,2300.0
2015-01-23 12:55:00,203.5,203.59,203.45,203.59,3800.0,135.7506,135.8107,135.7173,135.8107,3800.0
2015-01-23 13:00:00,203.58,203.76,203.49,203.76,3000.0,135.804,135.9241,135.7439,135.9241,3000.0
2015-01-23 13:05:00,203.74,203.77,203.69,203.74,2500.0,135.9107,135.9307,135.8774,135.9107,2500.0
2015-01-23 13:10:00,203.79,203.88,203.53,203.74,5000.0,135.9441,136.0041,135.7706,135.9107,5000.0
2015-01-23 13:15:00,203.72,203.78,203.49,203.5,3100.0,135.8974,135.9374,135.7439,135.7506,3100.0
2015-01-23 13:20:00,203.51,203.69,203.51,203.68,2700.0,135.7573,135.8774,135.7573,135.8707,2700.0
2015-01-23 13:25:00,203.68,203.78,203.59,203.68,4400.0,135.8707,135.9374,135.8107,135.8707,4400.0
2015-01-23 13:30:00,203.73,203.76,203.63,203.74,3600.0,135.904,135.9241,135.8373,135.9107,3600.0
2015-01-23 13:35:00,203.81,203.81,203.59,203.59,5800.0,135.9574,135.9574,135.8107,135.8107,5800.0
2015-01-23 13:40:00,203.59,203.67,203.43,203.49,5200.0,135.8107,135.864,135.7039,135.7439,5200.0
2015-01-23 13:45:00,203.48,203.49,203.29,203.38,3500.0,135.7373,135.7439,135.6105,135.6706,3500.0
2015-01-23 13:50:00,203.38,203.56,203.27,203.49,3400.0,135.6706,135.7906,135.5972,135.7439,3400.0
2015-01-23 13:55:00,203.39,203.44,203.17,203.35,8400.0,135.6772,135.7106,135.5305,135.6506,8400.0
2015-01-23 14:00:00,203.34,203.52,203.32,203.48,5400.0,135.6439,135.764,135.6305,135.7373,5400.0
2015-01-23 14:05:00,203.44,203.48,203.27,203.36,6100.0,135.7106,135.7373,135.5972,135.6572,6100.0
2015-01-23 14:10:00,203.36,203.43,203.36,203.42,4800.0,135.6572,135.7039,135.6572,135.6972,4800.0
2015-01-23 14:15:00,203.42,203.53,203.07,203.16,7400.0,135.6972,135.7706,135.4638,135.5238,7400.0
2015-01-23 14:20:00,203.09,203.27,203.07,203.08,4400.0,135.4771,135.5972,135.4638,135.4704,4400.0
2015-01-23 14:25:00,203.07,203.22,203.04,203.12,3000.0,135.4638,135.5638,135.4438,135.4971,3000.0
2015-01-23 14:30:00,203.15,203.2,203.11,203.14,1500.0,135.5171,135.5505,135.4905,135.5105,1500.0
2015-01-23 14:35:00,203.15,203.15,202.69,202.78,3400.0,135.5171,135.5171,135.2103,135.2703,3400.0
2015-01-23 14:40:00,202.75,202.81,202.44,202.44,2500.0,135.2503,135.2903,135.0435,135.0435,2500.0
2015-01-23 14:45:00,202.45,202.47,202.17,202.21,4800.0,135.0502,135.0635,134.8634,134.8901,4800.0
2015-01-23 14:50:00,202.3,202.46,202.25,202.39,3700.0,134.9501,135.0569,134.9168,135.0102,3700.0
2015-01-23 14:55:00,202.46,202.48,202.33,202.42,4200.0,135.0569,135.0702,134.9701,135.0302,4200.0
2015-01-23 15:00:00,202.42,202.47,202.22,202.43,6100.0,135.0302,135.0635,134.8968,135.0368,6100.0
2015-01-23 15:05:00,202.31,202.41,202.27,202.39,4900.0,134.9568,135.0235,134.9301,135.0102,4900.0
2015-01-23 15:10:00,202.55,202.62,202.44,202.62,4900.0,135.1169,135.1636,135.0435,135.1636,4900.0
2015-01-23 15:15:00,202.63,202.7,202.56,202.59,4400.0,135.1703,135.217,135.1236,135.1436,4400.0
2015-01-23 15:20:00,202.59,202.79,202.46,202.75,4700.0,135.1436,135.277,135.0569,135.2503,4700.0
2015-01-23 15:25:00,202.74,202.94,202.61,202.94,7900.0,135.2436,135.3771,135.1569,135.3771,7900.0
2015-01-23 15:30:00,202.99,203.06,202.66,202.69,4400.0,135.4104,135.4571,135.1903,135.2103,4400.0
2015-01-23 15:35:00,202.69,202.78,202.54,202.54,5300.0,135.2103,135.2703,135.1102,135.1102,5300.0
2015-01-23 15:40:00,202.55,202.7,202.52,202.6,6800.0,135.1169,135.217,135.0969,135.1502,6800.0
2015-01-23 15:45:00,202.67,202.83,202.54,202.75,22100.0,135.1969,135.3037,135.1102,135.2503,22100.0
2015-01-23 15:50:00,202.76,202.76,202.47,202.57,14400.0,135.257,135.257,135.0635,135.1302,14400.0
2015-01-23 15:55:00,202.63,202.75,202.47,202.69,30100.0,135.1703,135.2503,135.0635,135.2103,30100.0
2015-01-26 09:30:00,202.73,202.73,202.16,202.39,6600.0,135.237,135.237,134.8567,135.0102,6600.0
2015-01-26 09:35:00,202.09,202.32,202.09,202.32,200.0,134.81,134.9635,134.81,134.9635,200.0
2015-01-26 09:40:00,202.44,202.6,201.88,202.11,13100.0,135.0435,135.1502,134.6699,134.8234,13100.0
2015-01-26 09:45:00,202.22,202.37,202.0,202.02,3200.0,134.8968,134.9968,134.75,134.7633,3200.0
2015-01-26 09:50:00,201.98,202.24,201.95,201.95,3800.0,134.7367,134.9101,134.7166,134.7166,3800.0
2015-01-26 09:55:00,201.87,201.96,201.54,201.77,4500.0,134.6633,134.7233,134.4431,134.5966,4500.0
2015-01-26 10:00:00,202.01,202.34,202.0,202.27,2600.0,134.7567,134.9768,134.75,134.9301,2600.0
2015-01-26 10:05:00,202.12,202.32,202.12,202.31,800.0,134.83,134.9635,134.83,134.9568,800.0
2015-01-26 10:10:00,202.35,202.36,202.06,202.36,4000.0,134.9835,134.9901,134.79,134.9901,4000.0
2015-01-26 10:15:00,202.32,202.39,202.2,202.35,14700.0,134.9635,135.0102,134.8834,134.9835,14700.0
2015-01-26 10:20:00,202.39,202.39,202.17,202.19,5500.0,135.0102,135.0102,134.8634,134.8767,5500.0
2015-01-26 10:25:00,202.17,202.25,202.02,202.11,2400.0,134.8634,134.9168,134.7633,134.8234,2400.0
2015-01-26 10:30:00,202.13,202.17,202.11,202.16,1500.0,134.8367,134.8634,134.8234,134.8567,1500.0
2015-01-26 10:35:00,202.11,202.23,202.06,202.16,2900.0,134.8234,134.9034,134.79,134.8567,2900.0
2015-01-26 10:40:00,202.27,202.34,202.17,202.27,1700.0,134.9301,134.9768,134.8634,134.9301,1700.0
2015-01-26 10:45:00,202.29,202.54,202.29,202.49,1500.0,134.9434,135.1102,134.9434,135.0769,1500.0
2015-01-26 10:50:00,202.49,202.86,202.49,202.79,5600.0,135.0769,135.3237,135.0769,135.277,5600.0
2015-01-26 10:55:00,202.79,203.04,202.7,202.95,2400.0,135.277,135.4438,135.217,135.3837,2400.0
2015-01-26 11:00:00,202.95,203.04,202.84,203.0,1200.0,135.3837,135.4438,135.3103,135.4171,1200.0
2015-01-26 11:05:00,203.09,203.23,202.99,203.23,3600.0,135.4771,135.5705,135.4104,135.5705,3600.0
2015-01-26 11:10:00,203.11,203.22,203.04,203.16,1900.0,135.4905,135.5638,135.4438,135.5238,1900.0
2015-01-26 11:15:00,203.19,203.24,202.92,203.03,3300.0,135.5438,135.5772,135.3637,135.4371,3300.0
2015-01-26 11:20:00,202.95,203.42,202.94,203.19,23600.0,135.3837,135.6972,135.3771,135.5438,23600.0
2015-01-26 11:25:00,203.14,203.35,202.99,203.34,5400.0,135.5105,135.6506,135.4104,135.6439,5400.0
2015-01-26 11:30:00,203.35,203.36,203.09,203.1,2100.0,135.6506,135.6572,135.4771,135.4838,2100.0
2015-01-26 11:35:00,203.11,203.21,202.99,202.99,2900.0,135.4905,135.5572,135.4104,135.4104,2900.0
2015-01-26 11:40:00,203.05,203.29,203.05,203.29,4200.0,135.4504,135.6105,135.4504,135.6105,4200.0
2015-01-26 11:45:00,203.29,203.36,203.17,203.17,2200.0,135.6105,135.6572,135.5305,135.5305,2200.0
2015-01-26 11:50:00,203.18,203.26,203.07,203.26,3800.0,135.5372,135.5905,135.4638,135.5905,3800.0
2015-01-26 11:55:00,203.27,203.42,203.2,203.21,2900.0,135.5972,135.6972,135.5505,135.5572,2900.0
2015-01-26 12:00:00,203.31,203.44,203.21,203.44,3700.0,135.6239,135.7106,135.5572,135.7106,3700.0
2015-01-26 12:05:00,203.4,203.83,203.4,203.78,3900.0,135.6839,135.9708,135.6839,135.9374,3900.0
2015-01-26 12:10:00,203.7,203.77,203.6,203.6,1600.0,135.884,135.9307,135.8173,135.8173,1600.0
2015-01-26 12:15:00,203.6,203.63,203.43,203.63,11200.0,135.8173,135.8373,135.7039,135.8373,11200.0
2015-01-26 12:20:00,203.72,203.72,203.43,203.43,2000.0,135.8974,135.8974,135.7039,135.7039,2000.0
2015-01-26 12:25:00,203.46,203.46,203.33,203.34,400.0,135.7239,135.7239,135.6372,135.6439,400.0
2015-01-26 12:30:00,203.31,203.31,203.18,203.19,2500.0,135.6239,135.6239,135.5372,135.5438,2500.0
2015-01-26 12:35:00,203.21,203.27,203.11,203.19,3200.0,135.5572,135.5972,135.4905,135.5438,3200.0
2015-01-26 12:40:00,203.2,203.45,203.2,203.34,9700.0,135.5505,135.7173,135.5505,135.6439,9700.0
2015-01-26 12:45:00,203.38,203.48,203.37,203.46,2300.0,135.6706,135.7373,135.6639,135.7239,2300.0
2015-01-26 12:50:00,203.44,203.65,203.43,203.65,2300.0,135.7106,135.8507,135.7039,135.8507,2300.0
2015-01-26 12:55:00,203.74,203.87,203.74,203.87,800.0,135.9107,135.9974,135.9107,135.9974,800.0
2015-01-26 13:00:00,203.8,204.02,203.75,203.9,2900.0,135.9507,136.0975,135.9174,136.0174,2900.0
2015-01-26 13:05:00,204.01,204.18,203.96,204.07,2900.0,136.0908,136.2042,136.0575,136.1309,2900.0
2015-01-26 13:10:00,204.12,204.16,203.93,203.94,1400.0,136.1642,136.1909,136.0375,136.0441,1400.0
2015-01-26 13:15:00,203.95,204.01,203.91,203.91,1600.0,136.0508,136.0908,136.0241,136.0241,1600.0
2015-01-26 13:20:00,203.91,203.92,203.62,203.68,10700.0,136.0241,136.0308,135.8307,135.8707,10700.0
2015-01-26 13:25:00,203.68,203.83,203.61,203.66,2600.0,135.8707,135.9708,135.824,135.8573,2600.0
2015-01-26 13:30:00,203.71,203.89,203.69,203.84,2900.0,135.8907,136.0108,135.8774,135.9774,2900.0
2015-01-26 13:35:00,203.86,203.96,203.73,203.96,9900.0,135.9908,136.0575,135.904,136.0575,9900.0
2015-01-26 13:40:00,204.05,204.05,203.95,203.95,600.0,136.1175,136.1175,136.0508,136.0508,600.0
2015-01-26 13:45:00,204.03,204.14,203.96,204.13,2000.0,136.1042,136.1775,136.0575,136.1709,2000.0
2015-01-26 13:50:00,204.2,204.26,204.1,204.24,2800.0,136.2176,136.2576,136.1509,136.2443,2800.0
2015-01-26 13:55:00,204.25,204.38,204.19,204.19,5100.0,136.2509,136.3376,136.2109,136.2109,5100.0
2015-01-26 14:00:00,204.23,204.29,204.08,204.1,2500.0,136.2376,136.2776,136.1375,136.1509,2500.0
2015-01-26 14:05:00,204.13,204.14,203.81,203.83,15100.0,136.1709,136.1775,135.9574,135.9708,15100.0
2015-01-26 14:10:00,203.86,203.89,203.84,203.89,1500.0,135.9908,136.0108,135.9774,136.0108,1500.0
2015-01-26 14:15:00,203.84,203.91,203.71,203.78,500.0,135.9774,136.0241,135.8907,135.9374,500.0
2015-01-26 14:20:00,203.77,203.85,203.6,203.65,9600.0,135.9307,135.9841,135.8173,135.8507,9600.0
2015-01-26 14:25:00,203.67,203.95,203.67,203.8,1800.0,135.864,136.0508,135.864,135.9507,1800.0
2015-01-26 14:30:00,203.86,203.99,203.74,203.99,1100.0,135.9908,136.0775,135.9107,136.0775,1100.0
2015-01-26 14:35:00,204.0,204.14,203.91,204.14,1200.0,136.0842,136.1775,136.0241,136.1775,1200.0
2015-01-26 14:40:00,204.14,204.23,203.98,204.05,2600.0,136.1775,136.2376,136.0708,136.1175,2600.0
2015-01-26 14:45:00,203.89,203.99,203.86,203.94,2900.0,136.0108,136.0775,135.9908,136.0441,2900.0
2015-01-26 14:50:00,203.94,203.95,203.79,203.8,2200.0,136.0441,136.0508,135.9441,135.9507,2200.0
2015-01-26 14:55:00,203.84,203.88,203.77,203.82,4000.0,135.9774,136.0041,135.9307,135.9641,4000.0
2015-01-26 15:00:00,203.85,203.93,203.75,203.93,9100.0,135.9841,136.0375,135.9174,136.0375,9100.0
2015-01-26 15:05:00,203.8,204.17,203.8,204.17,2200.0,135.9507,136.1976,135.9507,136.1976,2200.0
2015-01-26 15:10:00,204.15,204.38,204.15,204.21,2900.0,136.1842,136.3376,136.1842,136.2242,2900.0
2015-01-26 15:15:00,204.21,204.44,204.03,204.4,3600.0,136.2242,136.3777,136.1042,136.351,3600.0
2015-01-26 15:20:00,204.34,204.51,204.34,204.39,1400.0,136.311,136.4244,136.311,136.3443,1400.0
2015-01-26 15:25:00,204.35,204.43,204.25,204.34,2100.0,136.3176,136.371,136.2509,136.311,2100.0
2015-01-26 15:30:00,204.27,204.27,203.98,203.98,2400.0,136.2643,136.2643,136.0708,136.0708,2400.0
2015-01-26 15:35:00,203.86,204.01,203.85,203.88,5600.0,135.9908,136.0908,135.9841,136.0041,5600.0
2015-01-26 15:40:00,203.88,203.99,203.85,203.94,9400.0,136.0041,136.0775,135.9841,136.0441,9400.0
2015-01-26 15:45:00,203.99,204.2,203.92,203.96,6800.0,136.0775,136.2176,136.0308,136.0575,6800.0
2015-01-26 15:50:00,203.97,204.05,203.93,204.03,7600.0,136.0641,136.1175,136.0375,136.1042,7600.0
2015-01-26 15:55:00,204.06,204.45,204.02,204.32,49300.0,136.1242,136.3843,136.0975,136.2976,49300.0
2015-01-27 09:30:00,203.64,204.99,203.08,204.96,11800.0,135.844,136.7446,135.4704,136.7246,11800.0
2015-01-27 09:35:00,204.51,204.86,203.92,204.84,2700.0,136.4244,136.6578,136.0308,136.6445,2700.0
2015-01-27 09:40:00,204.58,205.0,204.38,205.0,3300.0,136.4711,136.7512,136.3376,136.7512,3300.0
2015-01-27 09:45:00,204.79,205.96,204.79,205.61,3300.0,136.6111,137.3916,136.6111,137.1582,3300.0
2015-01-27 09:50:00,205.58,205.87,205.48,205.73,7200.0,137.1381,137.3316,137.0714,137.2382,7200.0
2015-01-27 09:55:00,205.78,205.81,205.48,205.8,2500.0,137.2716,137.2916,137.0714,137.2849,2500.0
2015-01-27 10:00:00,205.8,205.99,205.54,205.77,5500.0,137.2849,137.4116,137.1115,137.2649,5500.0
2015-01-27 10:05:00,205.73,205.98,205.65,205.98,8300.0,137.2382,137.405,137.1848,137.405,8300.0
2015-01-27 10:10:00,205.92,206.14,205.61,205.76,5100.0,137.3649,137.5117,137.1582,137.2582,5100.0
2015-01-27 10:15:00,205.75,205.76,205.57,205.65,2100.0,137.2515,137.2582,137.1315,137.1848,2100.0
2015-01-27 10:20:00,205.7,205.74,205.43,205.5,4300.0,137.2182,137.2449,137.0381,137.0848,4300.0
2015-01-27 10:25:00,205.39,205.49,205.09,205.09,1400.0,137.0114,137.0781,136.8113,136.8113,1400.0
2015-01-27 10:30:00,205.0,205.23,204.93,205.21,4200.0,136.7512,136.9047,136.7045,136.8913,4200.0
2015-01-27 10:35:00,205.13,205.27,205.02,205.02,4700.0,136.838,136.9313,136.7646,136.7646,4700.0
2015-01-27 10:40:00,205.02,205.13,204.49,204.49,2300.0,136.7646,136.838,136.411,136.411,2300.0
2015-01-27 10:45:00,204.61,204.83,204.56,204.83,1600.0,136.4911,136.6378,136.4577,136.6378,1600.0
2015-01-27 10:50:00,204.83,204.91,204.64,204.64,3200.0,136.6378,136.6912,136.5111,136.5111,3200.0
2015-01-27 10:55:00,204.9,205.11,204.9,205.02,1800.0,136.6845,136.8246,136.6845,136.7646,1800.0
2015-01-27 11:00:00,205.02,205.02,204.78,204.86,3400.0,136.7646,136.7646,136.6045,136.6578,3400.0
2015-01-27 11:05:00,204.86,204.86,204.46,204.46,2900.0,136.6578,136.6578,136.391,136.391,2900.0
2015-01-27 11:10:00,204.36,204.42,204.28,204.3,2000.0,136.3243,136.3643,136.2709,136.2843,2000.0
2015-01-27 11:15:00,204.41,204.52,204.32,204.4,1600.0,136.3577,136.431,136.2976,136.351,1600.0
2015-01-27 11:20:00,204.5,204.66,204.43,204.58,3200.0,136.4177,136.5244,136.371,136.4711,3200.0
2015-01-27 11:25:00,204.62,204.88,204.61,204.8,3800.0,136.4977,136.6712,136.4911,136.6178,3800.0
2015-01-27 11:30:00,204.81,205.16,204.77,205.0,3300.0,136.6245,136.858,136.5978,136.7512,3300.0
2015-01-27 11:35:00,205.02,205.13,204.9,204.9,3800.0,136.7646,136.838,136.6845,136.6845,3800.0
2015-01-27 11:40:00,204.8,205.03,204.79,204.91,2400.0,136.6178,136.7712,136.6111,136.6912,2400.0
2015-01-27 11:45:00,204.96,205.12,204.96,205.07,1800.0,136.7246,136.8313,136.7246,136.7979,1800.0
2015-01-27 11:50:00,205.15,205.15,204.92,205.03,1200.0,136.8513,136.8513,136.6979,136.7712,1200.0
2015-01-27 11:55:00,205.02,205.14,204.83,204.93,2400.0,136.7646,136.8446,136.6378,136.7045,2400.0
2015-01-27 12:00:00,204.98,205.22,204.96,205.13,2900.0,136.7379,136.898,136.7246,136.838,2900.0
2015-01-27 12:05:00,205.11,205.18,204.99,205.18,2900.0,136.8246,136.8713,136.7446,136.8713,2900.0
2015-01-27 12:10:00,205.21,205.34,205.15,205.33,4400.0,136.8913,136.978,136.8513,136.9714,4400.0
2015-01-27 12:15:00,205.37,205.51,205.31,205.36,5300.0,136.9981,137.0914,136.958,136.9914,5300.0
2015-01-27 12:20:00,205.45,205.55,205.34,205.41,3100.0,137.0514,137.1181,136.978,137.0247,3100.0
2015-01-27 12:25:00,205.41,205.62,205.39,205.62,8100.0,137.0247,137.1648,137.0114,137.1648,8100.0
2015-01-27 12:30:00,205.58,205.75,205.55,205.73,2300.0,137.1381,137.2515,137.1181,137.2382,2300.0
2015-01-27 12:35:00,205.71,205.82,205.48,205.49,2200.0,137.2249,137.2982,137.0714,137.0781,2200.0
2015-01-27 12:40:00,205.5,205.54,205.34,205.34,2000.0,137.0848,137.1115,136.978,136.978,2000.0
2015-01-27 12:45:00,205.3,205.43,205.24,205.27,2400.0,136.9514,137.0381,136.9113,136.9313,2400.0
2015-01-27 12:50:00,205.39,205.39,205.21,205.36,500.0,137.0114,137.0114,136.8913,136.9914,500.0
2015-01-27 12:55:00,205.26,205.31,205.16,205.31,1400.0,136.9247,136.958,136.858,136.958,1400.0
2015-01-27 13:00:00,205.28,205.37,205.27,205.34,1200.0,136.938,136.9981,136.9313,136.978,1200.0
2015-01-27 13:05:00,205.35,205.39,205.17,205.32,2400.0,136.9847,137.0114,136.8646,136.9647,2400.0
2015-01-27 13:10:00,205.36,205.37,205.08,205.08,1400.0,136.9914,136.9981,136.8046,136.8046,1400.0
2015-01-27 13:15:00,205.15,205.26,205.09,205.13,1500.0,136.8513,136.9247,136.8113,136.838,1500.0
2015-01-27 13:20:00,205.15,205.3,205.13,205.2,1800.0,136.8513,136.9514,136.838,136.8847,1800.0
2015-01-27 13:25:00,205.22,205.22,205.09,205.15,1700.0,136.898,136.898,136.8113,136.8513,1700.0
2015-01-27 13:30:00,205.21,205.3,205.07,205.07,4300.0,136.8913,136.9514,136.7979,136.7979,4300.0
2015-01-27 13:35:00,205.1,205.17,205.01,205.01,1400.0,136.8179,136.8646,136.7579,136.7579,1400.0
2015-01-27 13:40:00,204.9,204.95,204.6,204.78,2500.0,136.6845,136.7179,136.4844,136.6045,2500.0
2015-01-27 13:45:00,204.69,204.93,204.69,204.88,2400.0,136.5444,136.7045,136.5444,136.6712,2400.0
2015-01-27 13:50:00,204.87,204.97,204.78,204.86,1900.0,136.6645,136.7312,136.6045,136.6578,1900.0
2015-01-27 13:55:00,204.81,204.94,204.71,204.77,3100.0,136.6245,136.7112,136.5578,136.5978,3100.0
2015-01-27 14:00:00,204.77,204.91,204.77,204.84,2100.0,136.5978,136.6912,136.5978,136.6445,2100.0
2015-01-27 14:05:00,204.76,204.84,204.73,204.73,1500.0,136.5911,136.6445,136.5711,136.5711,1500.0
2015-01-27 14:10:00,204.77,204.92,204.72,204.75,2700.0,136.5978,136.6979,136.5645,136.5845,2700.0
2015-01-27 14:15:00,204.72,204.75,204.58,204.75,2300.0,136.5645,136.5845,136.4711,136.5845,2300.0
2015-01-27 14:20:00,204.76,204.83,204.68,204.68,2600.0,136.5911,136.6378,136.5378,136.5378,2600.0
2015-01-27 14:25:00,204.75,204.76,204.56,204.56,2800.0,136.5845,136.5911,136.4577,136.4577,2800.0
2015-01-27 14:30:00,204.65,204.66,204.44,204.49,2400.0,136.5178,136.5244,136.3777,136.411,2400.0
2015-01-27 14:35:00,204.44,204.54,204.27,204.54,17800.0,136.3777,136.4444,136.2643,136.4444,17800.0
2015-01-27 14:40:00,204.59,204.6,204.38,204.48,2700.0,136.4777,136.4844,136.3376,136.4044,2700.0
2015-01-27 14:45:00,204.52,204.66,204.41,204.5,11600.0,136.431,136.5244,136.3577,136.4177,11600.0
2015-01-27 14:50:00,204.49,204.64,204.41,204.44,9400.0,136.411,136.5111,136.3577,136.3777,9400.0
2015-01-27 14:55:00,204.46,204.55,204.34,204.42,3300.0,136.391,136.451,136.311,136.3643,3300.0
2015-01-27 15:00:00,204.49,204.56,204.4,204.4,2400.0,136.411,136.4577,136.351,136.351,2400.0
2015-01-27 15:05:00,204.45,204.46,204.33,204.43,1800.0,136.3843,136.391,136.3043,136.371,1800.0
2015-01-27 15:10:00,204.47,204.52,204.41,204.46,4000.0,136.3977,136.431,136.3577,136.391,4000.0
2015-01-27 15:15:00,204.42,204.5,204.33,204.49,12600.0,136.3643,136.4177,136.3043,136.411,12600.0
2015-01-27 15:20:00,204.5,204.56,204.37,204.44,1900.0,136.4177,136.4577,136.331,136.3777,1900.0
2015-01-27 15:25:00,204.45,204.51,204.34,204.34,2500.0,136.3843,136.4244,136.311,136.311,2500.0
2015-01-27 15:30:00,204.31,204.53,204.29,204.47,3200.0,136.2909,136.4377,136.2776,136.3977,3200.0
2015-01-27 15:35:00,204.53,204.63,204.4,204.47,4400.0,136.4377,136.5044,136.351,136.3977,4400.0
2015-01-27 15:40:00,204.55,204.64,204.5,204.64,3200.0,136.451,136.5111,136.4177,136.5111,3200.0
2015-01-27 15:45:00,204.64,204.85,204.64,204.76,6000.0,136.5111,136.6512,136.5111,136.5911,6000.0
2015-01-27 15:50:00,204.7,204.72,204.46,204.57,7300.0,136.5511,136.5645,136.391,136.4644,7300.0
2015-01-27 15:55:00,204.58,204.82,204.56,204.7,18400.0,136.4711,136.6312,136.4577,136.5511,18400.0
2015-01-28 09:30:00,205.5,206.79,205.5,205.84,6100.0,137.0848,137.9453,137.0848,137.3116,6100.0
2015-01-28 09:35:00,206.24,206.92,205.91,206.24,2100.0,137.5784,138.032,137.3583,137.5784,2100.0
2015-01-28 09:40:00,205.81,206.25,205.4,205.91,6300.0,137.2916,137.5851,137.0181,137.3583,6300.0
2015-01-28 09:45:00,205.8,205.93,205.64,205.74,400.0,137.2849,137.3716,137.1782,137.2449,400.0
2015-01-28 09:50:00,205.88,205.89,205.6,205.76,2400.0,137.3383,137.3449,137.1515,137.2582,2400.0
2015-01-28 09:55:00,205.81,205.93,205.67,205.74,3400.0,137.2916,137.3716,137.1982,137.2449,3400.0
2015-01-28 10:00:00,205.81,205.95,205.68,205.68,6100.0,137.2916,137.385,137.2048,137.2048,6100.0
2015-01-28 10:05:00,205.68,205.68,205.49,205.5,2300.0,137.2048,137.2048,137.0781,137.0848,2300.0
2015-01-28 10:10:00,205.75,205.87,205.63,205.65,2900.0,137.2515,137.3316,137.1715,137.1848,2900.0
2015-01-28 10:15:00,205.58,205.66,205.29,205.34,2200.0,137.1381,137.1915,136.9447,136.978,2200.0
2015-01-28 10:20:00,205.61,205.61,205.44,205.44,900.0,137.1582,137.1582,137.0447,137.0447,900.0
2015-01-28 10:25:00,205.6,205.87,205.31,205.48,4900.0,137.1515,137.3316,136.958,137.0714,4900.0
2015-01-28 10:30:00,205.49,205.73,205.23,205.31,6900.0,137.0781,137.2382,136.9047,136.958,6900.0
2015-01-28 10:35:00,205.24,205.3,205.12,205.12,1000.0,136.9113,136.9514,136.8313,136.8313,1000.0
2015-01-28 10:40:00,204.97,205.0,204.71,204.75,2100.0,136.7312,136.7512,136.5578,136.5845,2100.0
2015-01-28 10:45:00,204.72,204.82,204.68,204.74,1400.0,136.5645,136.6312,136.5378,136.5778,1400.0
2015-01-28 10:50:00,204.69,204.91,204.69,204.73,6600.0,136.5444,136.6912,136.5444,136.5711,6600.0
2015-01-28 10:55:00,204.74,204.81,204.51,204.62,7400.0,136.5778,136.6245,136.4244,136.4977,7400.0
2015-01-28 11:00:00,204.58,204.67,204.39,204.5,6500.0,136.4711,136.5311,136.3443,136.4177,6500.0
2015-01-28 11:05:00,204.44,204.44,204.2,204.2,2600.0,136.3777,136.3777,136.2176,136.2176,2600.0
2015-01-28 11:10:00,204.11,204.11,204.06,204.06,700.0,136.1575,136.1575,136.1242,136.1242,700.0
2015-01-28 11:15:00,203.94,203.94,203.71,203.76,2000.0,136.0441,136.0441,135.8907,135.9241,2000.0
2015-01-28 11:20:00,203.88,204.3,203.8,204.28,3700.0,136.0041,136.2843,135.9507,136.2709,3700.0
2015-01-28 11:25:00,204.28,204.52,204.28,204.41,1700.0,136.2709,136.431,136.2709,136.3577,1700.0
2015-01-28 11:30:00,204.46,204.57,204.41,204.49,1600.0,136.391,136.4644,136.3577,136.411,1600.0
2015-01-28 11:35:00,204.59,204.82,204.58,204.76,3200.0,136.4777,136.6312,136.4711,136.5911,3200.0
2015-01-28 11:40:00,204.75,204.89,204.75,204.86,700.0,136.5845,136.6779,136.5845,136.6578,700.0
2015-01-28 11:45:00,204.83,204.99,204.81,204.89,1600.0,136.6378,136.7446,136.6245,136.6779,1600.0
2015-01-28 11:50:00,204.9,204.92,204.9,204.9,600.0,136.6845,136.6979,136.6845,136.6845,600.0
2015-01-28 11:55:00,204.9,205.11,204.82,205.03,2900.0,136.6845,136.8246,136.6312,136.7712,2900.0
2015-01-28 12:00:00,205.03,205.04,204.88,204.88,1600.0,136.7712,136.7779,136.6712,136.6712,1600.0
2015-01-28 12:05:00,204.83,204.83,204.62,204.64,600.0,136.6378,136.6378,136.4977,136.5111,600.0
2015-01-28 12:10:00,204.47,204.47,204.26,204.26,600.0,136.3977,136.3977,136.2576,136.2576,600.0
2015-01-28 12:15:00,204.28,204.52,204.21,204.51,5500.0,136.2709,136.431,136.2242,136.4244,5500.0
2015-01-28 12:20:00,204.56,204.59,204.55,204.59,600.0,136.4577,136.4777,136.451,136.4777,600.0
2015-01-28 12:25:00,204.52,204.59,204.42,204.52,1300.0,136.431,136.4777,136.3643,136.431,1300.0
2015-01-28 12:30:00,204.47,204.47,204.22,204.39,1000.0,136.3977,136.3977,136.2309,136.3443,1000.0
2015-01-28 12:35:00,204.37,204.57,204.31,204.52,3300.0,136.331,136.4644,136.2909,136.431,3300.0
2015-01-28 12:40:00,204.47,204.6,204.47,204.56,500.0,136.3977,136.4844,136.3977,136.4577,500.0
2015-01-28 12:45:00,204.62,204.68,204.62,204.66,500.0,136.4977,136.5378,136.4977,136.5244,500.0
2015-01-28 12:50:00,204.76,204.77,204.58,204.58,3500.0,136.5911,136.5978,136.4711,136.4711,3500.0
2015-01-28 12:55:00,204.61,204.69,204.61,204.63,900.0,136.4911,136.5444,136.4911,136.5044,900.0
2015-01-28 13:00:00,204.64,204.69,204.58,204.66,4200.0,136.5111,136.5444,136.4711,136.5244,4200.0
2015-01-28 13:05:00,204.53,204.58,204.53,204.57,500.0,136.4377,136.4711,136.4377,136.4644,500.0
2015-01-28 13:10:00,204.51,204.62,204.4,204.45,2100.0,136.4244,136.4977,136.351,136.3843,2100.0
2015-01-28 13:15:00,204.45,204.46,204.23,204.36,900.0,136.3843,136.391,136.2376,136.3243,900.0
2015-01-28 13:20:00,204.4,204.4,204.34,204.34,800.0,136.351,136.351,136.311,136.311,800.0
2015-01-28 13:25:00,204.42,204.42,204.19,204.31,1100.0,136.3643,136.3643,136.2109,136.2909,1100.0
2015-01-28 13:30:00,204.21,204.45,204.21,204.38,1900.0,136.2242,136.3843,136.2242,136.3376,1900.0
2015-01-28 13:35:00,204.43,204.56,204.39,204.41,1300.0,136.371,136.4577,136.3443,136.3577,1300.0
2015-01-28 13:40:00,204.38,204.56,204.38,204.42,1000.0,136.3376,136.4577,136.3376,136.3643,1000.0
2015-01-28 13:45:00,204.5,204.53,204.45,204.51,1000.0,136.4177,136.4377,136.3843,136.4244,1000.0
2015-01-28 13:50:00,204.58,204.63,204.57,204.57,300.0,136.4711,136.5044,136.4644,136.4644,300.0
2015-01-28 13:55:00,204.53,204.53,204.1,204.13,2000.0,136.4377,136.4377,136.1509,136.1709,2000.0
2015-01-28 14:00:00,204.26,204.7,204.21,204.45,3000.0,136.2576,136.5511,136.2242,136.3843,3000.0
2015-01-28 14:05:00,204.53,204.59,204.03,204.18,3400.0,136.4377,136.4777,136.1042,136.2042,3400.0
2015-01-28 14:10:00,204.14,204.69,204.08,204.46,6100.0,136.1775,136.5444,136.1375,136.391,6100.0
2015-01-28 14:15:00,204.43,204.7,204.37,204.53,2700.0,136.371,136.5511,136.331,136.4377,2700.0
2015-01-28 14:20:00,204.53,204.66,204.41,204.44,2400.0,136.4377,136.5244,136.3577,136.3777,2400.0
2015-01-28 14:25:00,204.81,205.01,204.7,204.95,6700.0,136.6245,136.7579,136.5511,136.7179,6700.0
2015-01-28 14:30:00,204.86,204.98,204.42,204.6,3000.0,136.6578,136.7379,136.3643,136.4844,3000.0
2015-01-28 14:35:00,204.6,204.88,204.55,204.55,2800.0,136.4844,136.6712,136.451,136.451,2800.0
2015-01-28 14:40:00,204.74,204.84,204.58,204.6,2400.0,136.5778,136.6445,136.4711,136.4844,2400.0
2015-01-28 14:45:00,204.67,204.99,204.67,204.89,2200.0,136.5311,136.7446,136.5311,136.6779,2200.0
2015-01-28 14:50:00,204.85,205.15,204.74,204.95,2900.0,136.6512,136.8513,136.5778,136.7179,2900.0
2015-01-28 14:55:00,204.94,205.23,204.93,205.14,3000.0,136.7112,136.9047,136.7045,136.8446,3000.0
2015-01-28 15:00:00,205.11,205.3,205.04,205.13,2800.0,136.8246,136.9514,136.7779,136.838,2800.0
2015-01-28 15:05:00,205.18,205.23,204.85,204.94,10400.0,136.8713,136.9047,136.6512,136.7112,10400.0
2015-01-28 15:10:00,205.0,205.0,204.67,204.8,7700.0,136.7512,136.7512,136.5311,136.6178,7700.0
2015-01-28 15:15:00,204.58,204.58,204.3,204.48,3200.0,136.4711,136.4711,136.2843,136.4044,3200.0
2015-01-28 15:20:00,204.49,204.59,204.38,204.38,2100.0,136.411,136.4777,136.3376,136.3376,2100.0
2015-01-28 15:25:00,204.4,204.4,204.0,204.03,3300.0,136.351,136.351,136.0842,136.1042,3300.0
2015-01-28 15:30:00,204.11,204.19,203.89,203.93,4900.0,136.1575,136.2109,136.0108,136.0375,4900.0
2015-01-28 15:35:00,203.86,204.08,203.74,203.74,3500.0,135.9908,136.1375,135.9107,135.9107,3500.0
2015-01-28 15:40:00,203.66,203.83,203.17,203.23,8900.0,135.8573,135.9708,135.5305,135.5705,8900.0
2015-01-28 15:45:00,203.23,203.23,202.91,203.19,12900.0,135.5705,135.5705,135.357,135.5438,12900.0
2015-01-28 15:50:00,203.1,203.15,202.86,202.97,18100.0,135.4838,135.5171,135.3237,135.3971,18100.0
2015-01-28 15:55:00,202.98,203.12,202.68,202.76,26800.0,135.4037,135.4971,135.2036,135.257,26800.0
2015-01-29 09:30:00,202.66,202.96,201.85,202.28,10400.0,135.1903,135.3904,134.6499,134.9368,10400.0
2015-01-29 09:35:00,202.13,202.54,201.59,202.01,3900.0,134.8367,135.1102,134.4765,134.7567,3900.0
2015-01-29 09:40:00,201.71,202.28,201.71,202.0,4800.0,134.5565,134.9368,134.5565,134.75,4800.0
2015-01-29 09:45:00,201.99,201.99,201.98,201.99,100.0,134.7433,134.7433,134.7367,134.7433,100.0
2015-01-29 09:50:00,201.98,202.59,201.98,202.27,5500.0,134.7367,135.1436,134.7367,134.9301,5500.0
2015-01-29 09:55:00,202.34,202.5,202.01,202.04,3300.0,134.9768,135.0835,134.7567,134.7767,3300.0
2015-01-29 10:00:00,202.01,202.63,201.88,202.33,3200.0,134.7567,135.1703,134.6699,134.9701,3200.0
2015-01-29 10:05:00,202.35,202.5,202.12,202.23,3700.0,134.9835,135.0835,134.83,134.9034,3700.0
2015-01-29 10:10:00,202.18,202.74,202.18,202.59,3800.0,134.8701,135.2436,134.8701,135.1436,3800.0
2015-01-29 10:15:00,202.64,203.11,202.64,202.99,2400.0,135.1769,135.4905,135.1769,135.4104,2400.0
2015-01-29 10:20:00,202.89,202.91,202.4,202.4,1600.0,135.3437,135.357,135.0168,135.0168,1600.0
2015-01-29 10:25:00,202.58,203.13,202.58,203.13,1500.0,135.1369,135.5038,135.1369,135.5038,1500.0
2015-01-29 10:30:00,203.07,203.07,202.67,202.67,2000.0,135.4638,135.4638,135.1969,135.1969,2000.0
2015-01-29 10:35:00,202.59,202.63,202.11,202.33,2400.0,135.1436,135.1703,134.8234,134.9701,2400.0
2015-01-29 10:40:00,202.27,202.57,202.22,202.32,6900.0,134.9301,135.1302,134.8968,134.9635,6900.0
2015-01-29 10:45:00,202.41,202.41,202.19,202.31,2200.0,135.0235,135.0235,134.8767,134.9568,2200.0
2015-01-29 10:50:00,202.37,202.53,202.17,202.53,4200.0,134.9968,135.1035,134.8634,135.1035,4200.0
2015-01-29 10:55:00,202.35,202.51,202.09,202.29,1700.0,134.9835,135.0902,134.81,134.9434,1700.0
2015-01-29 11:00:00,202.28,202.32,202.02,202.19,2700.0,134.9368,134.9635,134.7633,134.8767,2700.0
2015-01-29 11:05:00,202.19,202.37,201.96,202.37,3900.0,134.8767,134.9968,134.7233,134.9968,3900.0
2015-01-29 11:10:00,202.48,202.68,202.29,202.54,2800.0,135.0702,135.2036,134.9434,135.1102,2800.0
2015-01-29 11:15:00,202.55,202.55,202.34,202.42,1800.0,135.1169,135.1169,134.9768,135.0302,1800.0
2015-01-29 11:20:00,202.44,202.59,202.41,202.55,1900.0,135.0435,135.1436,135.0235,135.1169,1900.0
2015-01-29 11:25:00,202.53,202.53,202.25,202.34,2400.0,135.1035,135.1035,134.9168,134.9768,2400.0
2015-01-29 11:30:00,202.37,202.45,202.27,202.39,1900.0,134.9968,135.0502,134.9301,135.0102,1900.0
2015-01-29 11:35:00,202.31,202.31,202.05,202.18,2100.0,134.9568,134.9568,134.7834,134.8701,2100.0
2015-01-29 11:40:00,202.14,202.23,202.11,202.22,1000.0,134.8434,134.9034,134.8234,134.8968,1000.0
2015-01-29 11:45:00,202.17,202.27,202.11,202.18,2800.0,134.8634,134.9301,134.8234,134.8701,2800.0
2015-01-29 11:50:00,202.14,202.44,202.13,202.44,2900.0,134.8434,135.0435,134.8367,135.0435,2900.0
2015-01-29 11:55:00,202.45,202.45,202.06,202.06,2000.0,135.0502,135.0502,134.79,134.79,2000.0
2015-01-29 12:00:00,202.04,202.28,202.04,202.28,600.0,134.7767,134.9368,134.7767,134.9368,600.0
2015-01-29 12:05:00,202.27,202.38,202.25,202.25,900.0,134.9301,135.0035,134.9168,134.9168,900.0
2015-01-29 12:10:00,202.35,202.6,202.31,202.55,3200.0,134.9835,135.1502,134.9568,135.1169,3200.0
2015-01-29 12:15:00,202.48,202.65,202.47,202.64,1100.0,135.0702,135.1836,135.0635,135.1769,1100.0
2015-01-29 12:20:00,202.67,202.71,202.59,202.59,1200.0,135.1969,135.2236,135.1436,135.1436,1200.0
2015-01-29 12:25:00,202.64,202.77,202.64,202.77,1700.0,135.1769,135.2636,135.1769,135.2636,1700.0
2015-01-29 12:30:00,202.8,202.89,202.72,202.72,2700.0,135.2837,135.3437,135.2303,135.2303,2700.0
2015-01-29 12:35:00,202.72,202.78,202.6,202.65,4100.0,135.2303,135.2703,135.1502,135.1836,4100.0
2015-01-29 12:40:00,202.62,202.64,202.56,202.57,1000.0,135.1636,135.1769,135.1236,135.1302,1000.0
2015-01-29 12:45:00,202.53,202.7,202.48,202.68,5900.0,135.1035,135.217,135.0702,135.2036,5900.0
2015-01-29 12:50:00,202.62,202.68,202.56,202.63,6400.0,135.1636,135.2036,135.1236,135.1703,6400.0
2015-01-29 12:55:00,202.63,202.73,202.63,202.66,1400.0,135.1703,135.237,135.1703,135.1903,1400.0
2015-01-29 13:00:00,202.72,202.79,202.57,202.71,1100.0,135.2303,135.277,135.1302,135.2236,1100.0
2015-01-29 13:05:00,202.6,202.73,202.6,202.67,1400.0,135.1502,135.237,135.1502,135.1969,1400.0
2015-01-29 13:10:00,202.73,202.79,202.71,202.74,600.0,135.237,135.277,135.2236,135.2436,600.0
2015-01-29 13:15:00,202.78,202.83,202.64,202.72,1200.0,135.2703,135.3037,135.1769,135.2303,1200.0
2015-01-29 13:20:00,202.74,202.81,202.73,202.8,1200.0,135.2436,135.2903,135.237,135.2837,1200.0
2015-01-29 13:25:00,202.9,202.98,202.83,202.9,1200.0,135.3504,135.4037,135.3037,135.3504,1200.0
2015-01-29 13:30:00,202.83,202.83,202.83,202.83,100.0,135.3037,135.3037,135.3037,135.3037,100.0
2015-01-29 13:35:00,202.87,203.11,202.87,203.11,2000.0,135.3304,135.4905,135.3304,135.4905,2000.0
2015-01-29 13:40:00,203.13,203.47,203.13,203.47,1500.0,135.5038,135.7306,135.5038,135.7306,1500.0
2015-01-29 13:45:00,203.43,203.6,203.39,203.53,900.0,135.7039,135.8173,135.6772,135.7706,900.0
2015-01-29 13:50:00,203.65,203.86,203.65,203.86,1200.0,135.8507,135.9908,135.8507,135.9908,1200.0
2015-01-29 13:55:00,203.93,203.94,203.73,203.73,1900.0,136.0375,136.0441,135.904,135.904,1900.0
2015-01-29 14:00:00,203.74,203.86,203.54,203.73,5000.0,135.9107,135.9908,135.7773,135.904,5000.0
2015-01-29 14:05:00,203.66,203.71,203.54,203.62,1900.0,135.8573,135.8907,135.7773,135.8307,1900.0
2015-01-29 14:10:00,203.56,203.62,203.55,203.6,1100.0,135.7906,135.8307,135.784,135.8173,1100.0
2015-01-29 14:15:00,203.59,203.59,203.52,203.54,800.0,135.8107,135.8107,135.764,135.7773,800.0
2015-01-29 14:20:00,203.45,203.61,203.42,203.61,1800.0,135.7173,135.824,135.6972,135.824,1800.0
2015-01-29 14:25:00,203.69,203.69,203.54,203.61,800.0,135.8774,135.8774,135.7773,135.824,800.0
2015-01-29 14:30:00,203.78,203.96,203.78,203.96,1000.0,135.9374,136.0575,135.9374,136.0575,1000.0
2015-01-29 14:35:00,203.87,203.96,203.86,203.95,3700.0,135.9974,136.0575,135.9908,136.0508,3700.0
2015-01-29 14:40:00,203.91,203.93,203.75,203.75,2100.0,136.0241,136.0375,135.9174,135.9174,2100.0
2015-01-29 14:45:00,203.75,203.84,203.71,203.71,1000.0,135.9174,135.9774,135.8907,135.8907,1000.0
2015-01-29 14:50:00,203.72,203.81,203.72,203.75,1300.0,135.8974,135.9574,135.8974,135.9174,1300.0
2015-01-29 14:55:00,203.72,203.85,203.66,203.85,1300.0,135.8974,135.9841,135.8573,135.9841,1300.0
2015-01-29 15:00:00,203.7,203.86,203.7,203.82,1000.0,135.884,135.9908,135.884,135.9641,1000.0
2015-01-29 15:05:00,203.85,203.92,203.78,203.92,1100.0,135.9841,136.0308,135.9374,136.0308,1100.0
2015-01-29 15:10:00,203.87,204.03,203.84,203.97,800.0,135.9974,136.1042,135.9774,136.0641,800.0
2015-01-29 15:15:00,203.98,204.04,203.93,204.04,2900.0,136.0708,136.1108,136.0375,136.1108,2900.0
2015-01-29 15:20:00,204.04,204.11,204.01,204.09,1700.0,136.1108,136.1575,136.0908,136.1442,1700.0
2015-01-29 15:25:00,204.14,204.23,203.97,204.06,2400.0,136.1775,136.2376,136.0641,136.1242,2400.0
2015-01-29 15:30:00,204.02,204.17,203.98,204.17,1200.0,136.0975,136.1976,136.0708,136.1976,1200.0
2015-01-29 15:35:00,204.15,204.23,204.07,204.2,6000.0,136.1842,136.2376,136.1309,136.2176,6000.0
2015-01-29 15:40:00,204.23,204.41,204.2,204.22,2000.0,136.2376,136.3577,136.2176,136.2309,2000.0
2015-01-29 15:45:00,204.18,204.18,204.03,204.03,2700.0,136.2042,136.2042,136.1042,136.1042,2700.0
2015-01-29 15:50:00,204.08,204.11,203.91,203.95,4500.0,136.1375,136.1575,136.0241,136.0508,4500.0
2015-01-29 15:55:00,203.96,204.18,203.91,204.18,15300.0,136.0575,136.2042,136.0241,136.2042,15300.0
2015-01-30 09:30:00,203.38,203.49,202.51,202.69,34800.0,135.6706,135.7439,135.0902,135.2103,34800.0
2015-01-30 09:35:00,202.53,202.8,201.95,202.76,4300.0,135.1035,135.2837,134.7166,135.257,4300.0
2015-01-30 09:40:00,202.88,203.0,202.25,202.52,9200.0,135.337,135.4171,134.9168,135.0969,9200.0
2015-01-30 09:45:00,202.41,202.87,202.3,202.77,7700.0,135.0235,135.3304,134.9501,135.2636,7700.0
2015-01-30 09:50:00,202.71,202.93,202.51,202.82,8400.0,135.2236,135.3704,135.0902,135.297,8400.0
2015-01-30 09:55:00,202.95,203.24,202.54,202.62,3700.0,135.3837,135.5772,135.1102,135.1636,3700.0
2015-01-30 10:00:00,202.32,202.88,202.32,202.71,7200.0,134.9635,135.337,134.9635,135.2236,7200.0
2015-01-30 10:05:00,202.75,202.99,202.49,202.64,4200.0,135.2503,135.4104,135.0769,135.1769,4200.0
2015-01-30 10:10:00,202.81,202.92,202.6,202.73,3600.0,135.2903,135.3637,135.1502,135.237,3600.0
2015-01-30 10:15:00,202.78,202.95,202.78,202.93,1900.0,135.2703,135.3837,135.2703,135.3704,1900.0
2015-01-30 10:20:00,202.76,202.94,202.64,202.72,2300.0,135.257,135.3771,135.1769,135.2303,2300.0
2015-01-30 10:25:00,202.72,202.82,202.57,202.82,5200.0,135.2303,135.297,135.1302,135.297,5200.0
2015-01-30 10:30:00,202.71,202.85,202.59,202.69,6900.0,135.2236,135.317,135.1436,135.2103,6900.0
2015-01-30 10:35:00,202.6,202.86,202.49,202.86,3600.0,135.1502,135.3237,135.0769,135.3237,3600.0
2015-01-30 10:40:00,202.77,202.87,202.71,202.79,2100.0,135.2636,135.3304,135.2236,135.277,2100.0
2015-01-30 10:45:00,202.89,202.99,202.89,202.9,1100.0,135.3437,135.4104,135.3437,135.3504,1100.0
2015-01-30 10:50:00,202.86,203.15,202.81,202.99,6400.0,135.3237,135.5171,135.2903,135.4104,6400.0
2015-01-30 10:55:00,202.89,203.22,202.76,203.21,5700.0,135.3437,135.5638,135.257,135.5572,5700.0
2015-01-30 11:00:00,203.04,203.26,203.04,203.23,1600.0,135.4438,135.5905,135.4438,135.5705,1600.0
2015-01-30 11:05:00,203.12,203.2,202.74,202.8,6100.0,135.4971,135.5505,135.2436,135.2837,6100.0
2015-01-30 11:10:00,202.84,202.88,202.53,202.7,5900.0,135.3103,135.337,135.1035,135.217,5900.0
2015-01-30 11:15:00,202.6,202.64,202.32,202.53,8500.0,135.1502,135.1769,134.9635,135.1035,8500.0
2015-01-30 11:20:00,202.59,202.69,202.43,202.43,13800.0,135.1436,135.2103,135.0368,135.0368,13800.0
2015-01-30 11:25:00,202.42,202.79,202.41,202.72,13400.0,135.0302,135.277,135.0235,135.2303,13400.0
2015-01-30 11:30:00,202.73,202.79,202.55,202.69,3400.0,135.237,135.277,135.1169,135.2103,3400.0
2015-01-30 11:35:00,202.74,202.75,202.58,202.61,2700.0,135.2436,135.2503,135.1369,135.1569,2700.0
2015-01-30 11:40:00,202.61,202.71,202.35,202.53,8900.0,135.1569,135.2236,134.9835,135.1035,8900.0
2015-01-30 11:45:00,202.56,202.76,202.56,202.56,5300.0,135.1236,135.257,135.1236,135.1236,5300.0
2015-01-30 11:50:00,202.56,202.65,202.45,202.5,4200.0,135.1236,135.1836,135.0502,135.0835,4200.0
2015-01-30 11:55:00,202.53,202.94,202.53,202.9,2700.0,135.1035,135.3771,135.1035,135.3504,2700.0
2015-01-30 12:00:00,203.09,203.39,203.09,203.24,2600.0,135.4771,135.6772,135.4771,135.5772,2600.0
2015-01-30 12:05:00,203.26,203.37,203.26,203.37,1000.0,135.5905,135.6639,135.5905,135.6639,1000.0
2015-01-30 12:10:00,203.32,203.46,203.21,203.33,4600.0,135.6305,135.7239,135.5572,135.6372,4600.0
2015-01-30 12:15:00,203.4,203.8,203.36,203.6,1800.0,135.6839,135.9507,135.6572,135.8173,1800.0
2015-01-30 12:20:00,203.6,203.64,203.5,203.5,1300.0,135.8173,135.844,135.7506,135.7506,1300.0
2015-01-30 12:25:00,203.61,203.79,203.56,203.79,1600.0,135.824,135.9441,135.7906,135.9441,1600.0
2015-01-30 12:30:00,203.69,203.86,203.69,203.84,1300.0,135.8774,135.9908,135.8774,135.9774,1300.0
2015-01-30 12:35:00,203.87,203.87,203.8,203.8,400.0,135.9974,135.9974,135.9507,135.9507,400.0
2015-01-30 12:40:00,203.66,203.75,203.6,203.6,3700.0,135.8573,135.9174,135.8173,135.8173,3700.0
2015-01-30 12:45:00,203.62,203.68,203.58,203.65,1100.0,135.8307,135.8707,135.804,135.8507,1100.0
2015-01-30 12:50:00,203.67,203.69,203.52,203.52,3200.0,135.864,135.8774,135.764,135.764,3200.0
2015-01-30 12:55:00,203.48,203.5,203.33,203.5,1500.0,135.7373,135.7506,135.6372,135.7506,1500.0
2015-01-30 13:00:00,203.5,203.55,203.23,203.34,2400.0,135.7506,135.784,135.5705,135.6439,2400.0
2015-01-30 13:05:00,203.3,203.41,203.3,203.41,900.0,135.6172,135.6906,135.6172,135.6906,900.0
2015-01-30 13:10:00,203.38,203.38,203.25,203.35,3600.0,135.6706,135.6706,135.5838,135.6506,3600.0
2015-01-30 13:15:00,203.37,203.37,203.22,203.31,1400.0,135.6639,135.6639,135.5638,135.6239,1400.0
2015-01-30 13:20:00,203.31,203.35,203.04,203.04,1500.0,135.6239,135.6506,135.4438,135.4438,1500.0
2015-01-30 13:25:00,202.92,202.96,202.84,202.94,3000.0,135.3637,135.3904,135.3103,135.3771,3000.0
2015-01-30 13:30:00,202.92,203.27,202.9,203.27,1300.0,135.3637,135.5972,135.3504,135.5972,1300.0
2015-01-30 13:35:00,203.12,203.18,202.97,202.97,1200.0,135.4971,135.5372,135.3971,135.3971,1200.0
2015-01-30 13:40:00,203.04,203.12,202.78,203.07,2900.0,135.4438,135.4971,135.2703,135.4638,2900.0
2015-01-30 13:45:00,203.06,203.15,203.0,203.15,900.0,135.4571,135.5171,135.4171,135.5171,900.0
2015-01-30 13:50:00,203.11,203.14,202.94,203.0,1800.0,135.4905,135.5105,135.3771,135.4171,1800.0
2015-01-30 13:55:00,203.1,203.11,202.94,202.94,9000.0,135.4838,135.4905,135.3771,135.3771,9000.0
2015-01-30 14:00:00,203.07,203.07,202.87,202.96,1000.0,135.4638,135.4638,135.3304,135.3904,1000.0
2015-01-30 14:05:00,202.91,203.08,202.88,203.04,2400.0,135.357,135.4704,135.337,135.4438,2400.0
2015-01-30 14:10:00,203.05,203.05,202.77,202.94,1800.0,135.4504,135.4504,135.2636,135.3771,1800.0
2015-01-30 14:15:00,202.89,202.96,202.67,202.9,3600.0,135.3437,135.3904,135.1969,135.3504,3600.0
2015-01-30 14:20:00,202.95,203.03,202.9,202.96,1300.0,135.3837,135.4371,135.3504,135.3904,1300.0
2015-01-30 14:25:00,202.99,203.02,202.84,202.99,3700.0,135.4104,135.4304,135.3103,135.4104,3700.0
2015-01-30 14:30:00,203.11,203.12,202.73,202.75,2300.0,135.4905,135.4971,135.237,135.2503,2300.0
2015-01-30 14:35:00,202.77,202.84,202.45,202.54,2800.0,135.2636,135.3103,135.0502,135.1102,2800.0
2015-01-30 14:40:00,202.6,202.69,202.32,202.47,4000.0,135.1502,135.2103,134.9635,135.0635,4000.0
2015-01-30 14:45:00,202.25,202.37,201.98,202.13,7200.0,134.9168,134.9968,134.7367,134.8367,7200.0
2015-01-30 14:50:00,202.01,202.24,201.88,202.19,6700.0,134.7567,134.9101,134.6699,134.8767,6700.0
2015-01-30 14:55:00,202.05,202.29,201.92,202.19,9100.0,134.7834,134.9434,134.6966,134.8767,9100.0
2015-01-30 15:00:00,202.16,202.46,202.14,202.21,10600.0,134.8567,135.0569,134.8434,134.8901,10600.0
2015-01-30 15:05:00,202.23,202.43,202.01,202.27,16500.0,134.9034,135.0368,134.7567,134.9301,16500.0
2015-01-30 15:10:00,202.28,202.52,202.17,202.42,16700.0,134.9368,135.0969,134.8634,135.0302,16700.0
2015-01-30 15:15:00,202.34,202.78,202.24,202.78,45300.0,134.9768,135.2703,134.9101,135.2703,45300.0
2015-01-30 15:20:00,202.7,202.9,202.35,202.66,62800.0,135.217,135.3504,134.9835,135.1903,62800.0
2015-01-30 15:25:00,202.65,202.88,202.39,202.72,25300.0,135.1836,135.337,135.0102,135.2303,25300.0
2015-01-30 15:30:00,202.73,202.73,202.45,202.68,30900.0,135.237,135.237,135.0502,135.2036,30900.0
2015-01-30 15:35:00,202.67,202.85,202.37,202.55,12200.0,135.1969,135.317,134.9968,135.1169,12200.0
2015-01-30 15:40:00,202.5,202.76,202.29,202.46,70400.0,135.0835,135.257,134.9434,135.0569,70400.0
2015-01-30 15:45:00,202.35,202.46,201.5,201.5,20900.0,134.9835,135.0569,134.4165,134.4165,20900.0
2015-01-30 15:50:00,201.55,201.74,201.5,201.58,22500.0,134.4498,134.5766,134.4165,134.4698,22500.0
2015-01-30 15:55:00,201.59,201.6,200.74,201.13,111000.0,134.4765,134.4832,133.9095,134.1696,111000.0
2015-02-02 09:30:00,201.01,201.23,200.0,200.0,12400.0,134.0896,134.2363,133.4158,133.4158,12400.0
2015-02-02 09:35:00,199.95,199.95,199.02,199.2,3100.0,133.3825,133.3825,132.7621,132.8822,3100.0
2015-02-02 09:40:00,199.12,199.26,198.04,198.71,7200.0,132.8288,132.9222,132.1084,132.5553,7200.0
2015-02-02 09:45:00,198.82,199.51,198.69,199.26,8100.0,132.6287,133.089,132.542,132.9222,8100.0
2015-02-02 09:50:00,199.12,199.34,198.85,198.91,12800.0,132.8288,132.9756,132.6487,132.6887,12800.0
2015-02-02 09:55:00,198.72,198.77,198.25,198.4,6500.0,132.562,132.5953,132.2484,132.3485,6500.0
2015-02-02 10:00:00,198.28,199.24,198.24,198.96,13100.0,132.2685,132.9089,132.2418,132.7221,13100.0
2015-02-02 10:05:00,199.03,199.03,197.82,197.82,9000.0,132.7688,132.7688,131.9616,131.9616,9000.0
2015-02-02 10:10:00,197.84,199.32,197.84,198.95,9300.0,131.9749,132.9622,131.9749,132.7154,9300.0
2015-02-02 10:15:00,198.89,199.46,198.8,199.41,9100.0,132.6754,133.0556,132.6153,133.0223,9100.0
2015-02-02 10:20:00,199.45,199.58,199.11,199.49,6700.0,133.0489,133.1357,132.8221,133.0756,6700.0
2015-02-02 10:25:00,199.42,199.5,198.7,198.8,11400.0,133.0289,133.0823,132.5486,132.6153,11400.0
2015-02-02 10:30:00,198.71,199.05,198.51,198.89,6200.0,132.5553,132.7821,132.4219,132.6754,6200.0
2015-02-02 10:35:00,199.12,199.4,199.05,199.31,12100.0,132.8288,133.0156,132.7821,132.9556,12100.0
2015-02-02 10:40:00,199.42,199.72,199.24,199.72,3800.0,133.0289,133.2291,132.9089,133.2291,3800.0
2015-02-02 10:45:00,199.67,200.09,199.5,200.09,8400.0,133.1957,133.4759,133.0823,133.4759,8400.0
2015-02-02 10:50:00,200.21,200.76,199.89,200.01,5900.0,133.5559,133.9228,133.3425,133.4225,5900.0
2015-02-02 10:55:00,200.04,200.06,199.81,200.06,3600.0,133.4425,133.4559,133.2891,133.4559,3600.0
2015-02-02 11:00:00,199.95,200.16,199.69,200.0,4000.0,133.3825,133.5226,133.209,133.4158,4000.0
2015-02-02 11:05:00,200.14,200.43,200.14,200.37,2700.0,133.5092,133.7027,133.5092,133.6627,2700.0
2015-02-02 11:10:00,200.33,200.76,200.23,200.75,11100.0,133.636,133.9228,133.5693,133.9161,11100.0
2015-02-02 11:15:00,200.85,200.9,200.44,200.66,2400.0,133.9829,134.0162,133.7094,133.8561,2400.0
2015-02-02 11:20:00,200.62,200.85,200.01,200.01,5200.0,133.8294,133.9829,133.4225,133.4225,5200.0
2015-02-02 11:25:00,199.96,200.45,199.93,200.35,3800.0,133.3892,133.716,133.3691,133.6493,3800.0
2015-02-02 11:30:00,200.45,200.54,200.28,200.53,6100.0,133.716,133.7761,133.6026,133.7694,6100.0
2015-02-02 11:35:00,200.54,200.68,200.45,200.65,3800.0,133.7761,133.8695,133.716,133.8494,3800.0
2015-02-02 11:40:00,200.66,201.04,200.64,200.69,3900.0,133.8561,134.1096,133.8428,133.8761,3900.0
2015-02-02 11:45:00,200.7,200.75,200.47,200.63,2100.0,133.8828,133.9161,133.7294,133.8361,2100.0
2015-02-02 11:50:00,200.41,200.49,200.29,200.41,2200.0,133.6893,133.7427,133.6093,133.6893,2200.0
2015-02-02 11:55:00,200.43,200.43,200.03,200.03,4700.0,133.7027,133.7027,133.4359,133.4359,4700.0
2015-02-02 12:00:00,200.01,200.01,199.33,199.57,8700.0,133.4225,133.4225,132.9689,133.129,8700.0
2015-02-02 12:05:00,199.9,199.9,199.9,199.9,100.0,133.3491,133.3491,133.3491,133.3491,100.0
2015-02-02 12:10:00,199.89,200.32,199.89,200.31,1500.0,133.3425,133.6293,133.3425,133.6226,1500.0
2015-02-02 12:15:00,200.21,200.26,199.91,199.97,4200.0,133.5559,133.5893,133.3558,133.3958,4200.0
2015-02-02 12:20:00,199.96,199.97,199.71,199.81,3200.0,133.3892,133.3958,133.2224,133.2891,3200.0
2015-02-02 12:25:00,199.75,199.86,199.68,199.86,2200.0,133.2491,133.3224,133.2024,133.3224,2200.0
2015-02-02 12:30:00,200.03,200.17,200.03,200.08,1100.0,133.4359,133.5292,133.4359,133.4692,1100.0
2015-02-02 12:35:00,200.3,200.37,200.05,200.16,1500.0,133.616,133.6627,133.4492,133.5226,1500.0
2015-02-02 12:40:00,200.13,200.17,199.77,200.1,16400.0,133.5026,133.5292,133.2624,133.4825,16400.0
2015-02-02 12:45:00,200.09,200.15,199.61,199.62,3900.0,133.4759,133.5159,133.1557,133.1623,3900.0
2015-02-02 12:50:00,199.68,200.0,199.68,199.87,2500.0,133.2024,133.4158,133.2024,133.3291,2500.0
2015-02-02 12:55:00,199.87,199.98,199.71,199.71,2400.0,133.3291,133.4025,133.2224,133.2224,2400.0
2015-02-02 13:00:00,199.82,199.82,199.54,199.68,3100.0,133.2958,133.2958,133.109,133.2024,3100.0
2015-02-02 13:05:00,199.67,199.92,199.65,199.79,2900.0,133.1957,133.3625,133.1824,133.2758,2900.0
2015-02-02 13:10:00,199.66,200.1,199.65,199.87,2200.0,133.189,133.4825,133.1824,133.3291,2200.0
2015-02-02 13:15:00,199.78,199.97,199.68,199.89,2200.0,133.2691,133.3958,133.2024,133.3425,2200.0
2015-02-02 13:20:00,199.96,200.11,199.93,200.09,1600.0,133.3892,133.4892,133.3691,133.4759,1600.0
2015-02-02 13:25:00,200.29,200.31,199.89,199.98,2300.0,133.6093,133.6226,133.3425,133.4025,2300.0
2015-02-02 13:30:00,200.14,200.3,200.0,200.03,1500.0,133.5092,133.616,133.4158,133.4359,1500.0
2015-02-02 13:35:00,199.89,199.97,199.61,199.71,2000.0,133.3425,133.3958,133.1557,133.2224,2000.0
2015-02-02 13:40:00,199.61,199.91,199.61,199.66,3400.0,133.1557,133.3558,133.1557,133.189,3400.0
2015-02-02 13:45:00,199.77,199.95,199.77,199.93,1700.0,133.2624,133.3825,133.2624,133.3691,1700.0
2015-02-02 13:50:00,199.84,200.0,199.67,199.67,1200.0,133.3091,133.4158,133.1957,133.1957,1200.0
2015-02-02 13:55:00,199.73,199.77,199.35,199.56,3100.0,133.2357,133.2624,132.9822,133.1223,3100.0
2015-02-02 14:00:00,199.49,199.66,199.48,199.66,900.0,133.0756,133.189,133.069,133.189,900.0
2015-02-02 14:05:00,199.74,199.99,199.74,199.99,900.0,133.2424,133.4092,133.2424,133.4092,900.0
2015-02-02 14:10:00,200.04,200.2,200.01,200.11,3100.0,133.4425,133.5493,133.4225,133.4892,3100.0
2015-02-02 14:15:00,200.02,200.19,199.97,200.09,1800.0,133.4292,133.5426,133.3958,133.4759,1800.0
2015-02-02 14:20:00,200.19,200.27,200.13,200.18,1600.0,133.5426,133.5959,133.5026,133.5359,1600.0
2015-02-02 14:25:00,200.19,200.33,200.07,200.33,3600.0,133.5426,133.636,133.4625,133.636,3600.0
2015-02-02 14:30:00,200.3,200.3,200.1,200.15,1900.0,133.616,133.616,133.4825,133.5159,1900.0
2015-02-02 14:35:00,200.39,200.46,200.3,200.3,3000.0,133.676,133.7227,133.616,133.616,3000.0
2015-02-02 14:40:00,200.27,200.42,200.27,200.42,2100.0,133.5959,133.696,133.5959,133.696,2100.0
2015-02-02 14:45:00,200.37,200.39,200.14,200.17,2500.0,133.6627,133.676,133.5092,133.5292,2500.0
2015-02-02 14:50:00,200.23,200.41,200.21,200.35,2000.0,133.5693,133.6893,133.5559,133.6493,2000.0
2015-02-02 14:55:00,200.36,200.46,200.29,200.29,1700.0,133.656,133.7227,133.6093,133.6093,1700.0
2015-02-02 15:00:00,200.29,200.57,200.26,200.57,1800.0,133.6093,133.7961,133.5893,133.7961,1800.0
2015-02-02 15:05:00,200.54,200.66,200.23,200.66,2200.0,133.7761,133.8561,133.5693,133.8561,2200.0
2015-02-02 15:10:00,200.64,200.68,200.48,200.49,4300.0,133.8428,133.8695,133.736,133.7427,4300.0
2015-02-02 15:15:00,200.59,200.59,200.47,200.49,1500.0,133.8094,133.8094,133.7294,133.7427,1500.0
2015-02-02 15:20:00,200.59,200.88,200.59,200.62,3100.0,133.8094,134.0029,133.8094,133.8294,3100.0
2015-02-02 15:25:00,200.63,200.7,200.48,200.66,3000.0,133.8361,133.8828,133.736,133.8561,3000.0
2015-02-02 15:30:00,200.62,200.79,200.6,200.76,3900.0,133.8294,133.9428,133.8161,133.9228,3900.0
2015-02-02 15:35:00,200.74,201.4,200.68,201.4,5300.0,133.9095,134.3497,133.8695,134.3497,5300.0
2015-02-02 15:40:00,201.45,201.95,201.35,201.91,9400.0,134.3831,134.7166,134.3164,134.69,9400.0
2015-02-02 15:45:00,201.96,202.13,201.79,201.92,8600.0,134.7233,134.8367,134.6099,134.6966,8600.0
2015-02-02 15:50:00,201.89,201.99,201.71,201.78,8100.0,134.6766,134.7433,134.5565,134.6032,8100.0
2015-02-02 15:55:00,201.79,201.86,201.53,201.72,18300.0,134.6099,134.6566,134.4365,134.5632,18300.0
2015-02-03 09:30:00,201.87,202.19,201.48,201.54,9900.0,134.6633,134.8767,134.4031,134.4431,9900.0
2015-02-03 09:35:00,201.5,201.81,201.38,201.8,4900.0,134.4165,134.6233,134.3364,134.6166,4900.0
2015-02-03 09:40:00,200.97,201.11,200.06,201.09,2200.0,134.0629,134.1563,133.4559,134.143,2200.0
2015-02-03 09:45:00,201.17,201.66,200.99,201.66,5600.0,134.1963,134.5232,134.0762,134.5232,5600.0
2015-02-03 09:50:00,201.47,201.61,201.18,201.38,4000.0,134.3964,134.4898,134.203,134.3364,4000.0
2015-02-03 09:55:00,201.34,201.53,201.12,201.31,5200.0,134.3097,134.4365,134.163,134.2897,5200.0
2015-02-03 10:00:00,201.3,201.57,201.26,201.35,9800.0,134.283,134.4632,134.2564,134.3164,9800.0
2015-02-03 10:05:00,201.3,201.68,201.21,201.3,9300.0,134.283,134.5365,134.223,134.283,9300.0
2015-02-03 10:10:00,201.32,201.54,200.99,201.36,5300.0,134.2964,134.4431,134.0762,134.3231,5300.0
2015-02-03 10:15:00,201.32,201.67,201.27,201.62,9700.0,134.2964,134.5299,134.263,134.4965,9700.0
2015-02-03 10:20:00,201.62,202.0,201.61,201.85,10100.0,134.4965,134.75,134.4898,134.6499,10100.0
2015-02-03 10:25:00,201.87,202.13,201.87,202.03,2200.0,134.6633,134.8367,134.6633,134.77,2200.0
2015-02-03 10:30:00,201.99,202.15,201.9,202.11,4700.0,134.7433,134.8501,134.6833,134.8234,4700.0
2015-02-03 10:35:00,202.12,202.17,201.83,201.99,3900.0,134.83,134.8634,134.6366,134.7433,3900.0
2015-02-03 10:40:00,202.04,202.17,201.75,201.99,5600.0,134.7767,134.8634,134.5832,134.7433,5600.0
2015-02-03 10:45:00,202.04,202.1,201.82,202.1,3300.0,134.7767,134.8167,134.6299,134.8167,3300.0
2015-02-03 10:50:00,202.14,202.15,201.9,201.95,2300.0,134.8434,134.8501,134.6833,134.7166,2300.0
2015-02-03 10:55:00,202.06,202.08,201.67,201.98,5900.0,134.79,134.8034,134.5299,134.7367,5900.0
2015-02-03 11:00:00,201.92,202.35,201.92,202.29,2300.0,134.6966,134.9835,134.6966,134.9434,2300.0
2015-02-03 11:05:00,202.07,202.39,202.07,202.2,7600.0,134.7967,135.0102,134.7967,134.8834,7600.0
2015-02-03 11:10:00,202.2,202.36,202.13,202.25,3600.0,134.8834,134.9901,134.8367,134.9168,3600.0
2015-02-03 11:15:00,202.26,202.35,202.13,202.19,4400.0,134.9234,134.9835,134.8367,134.8767,4400.0
2015-02-03 11:20:00,202.22,202.22,201.9,202.01,2500.0,134.8968,134.8968,134.6833,134.7567,2500.0
2015-02-03 11:25:00,202.12,202.33,202.01,202.07,4600.0,134.83,134.9701,134.7567,134.7967,4600.0
2015-02-03 11:30:00,202.06,202.32,202.06,202.29,5700.0,134.79,134.9635,134.79,134.9434,5700.0
2015-02-03 11:35:00,202.27,202.62,202.19,202.52,2300.0,134.9301,135.1636,134.8767,135.0969,2300.0
2015-02-03 11:40:00,202.61,202.61,202.55,202.59,1200.0,135.1569,135.1569,135.1169,135.1436,1200.0
2015-02-03 11:45:00,202.72,202.84,202.68,202.84,1800.0,135.2303,135.3103,135.2036,135.3103,1800.0
2015-02-03 11:50:00,202.67,202.72,202.37,202.39,1500.0,135.1969,135.2303,134.9968,135.0102,1500.0
2015-02-03 11:55:00,202.27,202.35,202.24,202.24,2200.0,134.9301,134.9835,134.9101,134.9101,2200.0
2015-02-03 12:00:00,202.28,202.32,202.06,202.17,8800.0,134.9368,134.9635,134.79,134.8634,8800.0
2015-02-03 12:05:00,202.19,202.38,202.19,202.38,1300.0,134.8767,135.0035,134.8767,135.0035,1300.0
2015-02-03 12:10:00,202.36,202.58,202.36,202.58,1800.0,134.9901,135.1369,134.9901,135.1369,1800.0
2015-02-03 12:15:00,202.53,202.54,202.35,202.46,1000.0,135.1035,135.1102,134.9835,135.0569,1000.0
2015-02-03 12:20:00,202.37,202.42,202.22,202.39,7700.0,134.9968,135.0302,134.8968,135.0102,7700.0
2015-02-03 12:25:00,202.28,202.35,202.28,202.35,400.0,134.9368,134.9835,134.9368,134.9835,400.0
2015-02-03 12:30:00,202.23,202.25,202.1,202.15,1400.0,134.9034,134.9168,134.8167,134.8501,1400.0
2015-02-03 12:35:00,202.12,202.25,202.12,202.18,2400.0,134.83,134.9168,134.83,134.8701,2400.0
2015-02-03 12:40:00,202.2,202.38,202.2,202.3,1600.0,134.8834,135.0035,134.8834,134.9501,1600.0
2015-02-03 12:45:00,202.37,202.47,202.28,202.47,1800.0,134.9968,135.0635,134.9368,135.0635,1800.0
2015-02-03 12:50:00,202.45,202.45,202.39,202.39,300.0,135.0502,135.0502,135.0102,135.0102,300.0
2015-02-03 12:55:00,202.48,202.48,202.27,202.3,2200.0,135.0702,135.0702,134.9301,134.9501,2200.0
2015-02-03 13:00:00,202.28,202.42,202.25,202.36,1700.0,134.9368,135.0302,134.9168,134.9901,1700.0
2015-02-03 13:05:00,202.37,202.4,202.3,202.3,1100.0,134.9968,135.0168,134.9501,134.9501,1100.0
2015-02-03 13:10:00,202.31,202.62,202.27,202.57,2100.0,134.9568,135.1636,134.9301,135.1302,2100.0
2015-02-03 13:15:00,202.49,202.62,202.47,202.62,1300.0,135.0769,135.1636,135.0635,135.1636,1300.0
2015-02-03 13:20:00,202.56,202.72,202.56,202.59,1500.0,135.1236,135.2303,135.1236,135.1436,1500.0
2015-02-03 13:25:00,202.66,202.66,202.55,202.58,1000.0,135.1903,135.1903,135.1169,135.1369,1000.0
2015-02-03 13:30:00,202.57,202.73,202.57,202.59,900.0,135.1302,135.237,135.1302,135.1436,900.0
2015-02-03 13:35:00,202.6,202.62,202.48,202.48,2000.0,135.1502,135.1636,135.0702,135.0702,2000.0
2015-02-03 13:40:00,202.44,202.48,202.28,202.28,1300.0,135.0435,135.0702,134.9368,134.9368,1300.0
2015-02-03 13:45:00,202.18,202.32,202.18,202.28,2900.0,134.8701,134.9635,134.8701,134.9368,2900.0
2015-02-03 13:50:00,202.21,202.74,202.21,202.66,3300.0,134.8901,135.2436,134.8901,135.1903,3300.0
2015-02-03 13:55:00,202.63,202.64,202.53,202.55,900.0,135.1703,135.1769,135.1035,135.1169,900.0
2015-02-03 14:00:00,202.57,202.67,202.25,202.32,3800.0,135.1302,135.1969,134.9168,134.9635,3800.0
2015-02-03 14:05:00,202.36,202.57,202.31,202.49,2300.0,134.9901,135.1302,134.9568,135.0769,2300.0
2015-02-03 14:10:00,202.45,202.49,202.34,202.34,1300.0,135.0502,135.0769,134.9768,134.9768,1300.0
2015-02-03 14:15:00,202.37,202.42,202.25,202.28,4200.0,134.9968,135.0302,134.9168,134.9368,4200.0
2015-02-03 14:20:00,202.27,202.45,202.25,202.36,7400.0,134.9301,135.0502,134.9168,134.9901,7400.0
2015-02-03 14:25:00,202.34,202.34,202.26,202.3,4300.0,134.9768,134.9768,134.9234,134.9501,4300.0
2015-02-03 14:30:00,202.3,202.44,202.22,202.44,14900.0,134.9501,135.0435,134.8968,135.0435,14900.0
2015-02-03 14:35:00,202.44,202.49,202.28,202.29,2900.0,135.0435,135.0769,134.9368,134.9434,2900.0
2015-02-03 14:40:00,202.27,202.33,202.18,202.3,6600.0,134.9301,134.9701,134.8701,134.9501,6600.0
2015-02-03 14:45:00,202.29,202.32,202.23,202.27,3000.0,134.9434,134.9635,134.9034,134.9301,3000.0
2015-02-03 14:50:00,202.27,202.34,202.25,202.34,3100.0,134.9301,134.9768,134.9168,134.9768,3100.0
2015-02-03 14:55:00,202.31,202.37,202.23,202.34,11200.0,134.9568,134.9968,134.9034,134.9768,11200.0
2015-02-03 15:00:00,202.36,202.4,202.14,202.2,70700.0,134.9901,135.0168,134.8434,134.8834,70700.0
2015-02-03 15:05:00,202.19,202.19,202.03,202.05,4700.0,134.8767,134.8767,134.77,134.7834,4700.0
2015-02-03 15:10:00,202.03,202.06,201.88,202.01,14700.0,134.77,134.79,134.6699,134.7567,14700.0
2015-02-03 15:15:00,202.05,202.05,201.85,201.89,5800.0,134.7834,134.7834,134.6499,134.6766,5800.0
2015-02-03 15:20:00,201.88,202.08,201.88,202.01,9400.0,134.6699,134.8034,134.6699,134.7567,9400.0
2015-02-03 15:25:00,202.0,202.0,201.86,201.92,5800.0,134.75,134.75,134.6566,134.6966,5800.0
2015-02-03 15:30:00,201.93,202.07,201.81,201.81,14400.0,134.7033,134.7967,134.6233,134.6233,14400.0
2015-02-03 15:35:00,201.81,202.56,201.81,202.56,28400.0,134.6233,135.1236,134.6233,135.1236,28400.0
2015-02-03 15:40:00,202.59,202.82,202.56,202.77,5700.0,135.1436,135.297,135.1236,135.2636,5700.0
2015-02-03 15:45:00,202.83,203.06,202.82,202.85,9500.0,135.3037,135.4571,135.297,135.317,9500.0
2015-02-03 15:50:00,202.88,202.9,202.81,202.85,11800.0,135.337,135.3504,135.2903,135.317,11800.0
2015-02-03 15:55:00,202.87,203.05,202.87,202.98,30000.0,135.3304,135.4504,135.3304,135.4037,30000.0
2015-02-04 09:30:00,202.06,202.61,201.2,201.2,13100.0,134.79,135.1569,134.2163,134.2163,13100.0
2015-02-04 09:35:00,201.33,201.64,201.32,201.5,1300.0,134.3031,134.5098,134.2964,134.4165,1300.0
2015-02-04 09:40:00,201.5,201.67,200.51,200.76,4300.0,134.4165,134.5299,133.756,133.9228,4300.0
2015-02-04 09:45:00,200.61,201.57,200.6,201.3,4400.0,133.8228,134.4632,133.8161,134.283,4400.0
2015-02-04 09:50:00,201.48,201.79,201.47,201.51,2700.0,134.4031,134.6099,134.3964,134.4231,2700.0
2015-02-04 09:55:00,201.19,201.61,201.19,201.61,2200.0,134.2097,134.4898,134.2097,134.4898,2200.0
2015-02-04 10:00:00,201.52,201.72,201.37,201.55,3500.0,134.4298,134.5632,134.3297,134.4498,3500.0
2015-02-04 10:05:00,201.48,201.86,201.48,201.76,1500.0,134.4031,134.6566,134.4031,134.5899,1500.0
2015-02-04 10:10:00,201.68,202.23,201.58,201.99,5100.0,134.5365,134.9034,134.4698,134.7433,5100.0
2015-02-04 10:15:00,202.05,202.47,202.05,202.44,3300.0,134.7834,135.0635,134.7834,135.0435,3300.0
2015-02-04 10:20:00,202.5,202.65,202.34,202.48,3700.0,135.0835,135.1836,134.9768,135.0702,3700.0
2015-02-04 10:25:00,202.56,202.69,202.52,202.54,4900.0,135.1236,135.2103,135.0969,135.1102,4900.0
2015-02-04 10:30:00,202.6,202.84,202.43,202.57,11600.0,135.1502,135.3103,135.0368,135.1302,11600.0
2015-02-04 10:35:00,202.53,202.7,202.42,202.55,13800.0,135.1035,135.217,135.0302,135.1169,13800.0
2015-02-04 10:40:00,202.45,202.84,202.45,202.73,14000.0,135.0502,135.3103,135.0502,135.237,14000.0
2015-02-04 10:45:00,202.69,202.82,202.55,202.71,3200.0,135.2103,135.297,135.1169,135.2236,3200.0
2015-02-04 10:50:00,202.73,202.88,202.56,202.88,2900.0,135.237,135.337,135.1236,135.337,2900.0
2015-02-04 10:55:00,202.85,202.9,202.53,202.85,15600.0,135.317,135.3504,135.1035,135.317,15600.0
2015-02-04 11:00:00,202.76,203.19,202.69,203.09,7100.0,135.257,135.5438,135.2103,135.4771,7100.0
2015-02-04 11:05:00,203.05,203.15,202.99,203.07,1900.0,135.4504,135.5171,135.4104,135.4638,1900.0
2015-02-04 11:10:00,203.09,203.3,203.09,203.2,2000.0,135.4771,135.6172,135.4771,135.5505,2000.0
2015-02-04 11:15:00,203.25,203.3,202.86,202.91,3300.0,135.5838,135.6172,135.3237,135.357,3300.0
2015-02-04 11:20:00,202.96,203.1,202.84,202.89,1900.0,135.3904,135.4838,135.3103,135.3437,1900.0
2015-02-04 11:25:00,202.76,202.89,202.73,202.89,1900.0,135.257,135.3437,135.237,135.3437,1900.0
2015-02-04 11:30:00,202.97,202.97,202.63,202.83,2200.0,135.3971,135.3971,135.1703,135.3037,2200.0
2015-02-04 11:35:00,202.87,202.96,202.8,202.81,3700.0,135.3304,135.3904,135.2837,135.2903,3700.0
2015-02-04 11:40:00,202.74,202.78,202.67,202.75,1400.0,135.2436,135.2703,135.1969,135.2503,1400.0
2015-02-04 11:45:00,202.82,203.01,202.79,202.81,2600.0,135.297,135.4237,135.277,135.2903,2600.0
2015-02-04 11:50:00,202.8,202.82,202.74,202.78,800.0,135.2837,135.297,135.2436,135.2703,800.0
2015-02-04 11:55:00,202.76,203.01,202.76,203.01,4500.0,135.257,135.4237,135.257,135.4237,4500.0
2015-02-04 12:00:00,202.98,203.02,202.83,202.86,1400.0,135.4037,135.4304,135.3037,135.3237,1400.0
2015-02-04 12:05:00,202.87,203.03,202.86,202.96,1000.0,135.3304,135.4371,135.3237,135.3904,1000.0
2015-02-04 12:10:00,202.87,202.92,202.84,202.86,2700.0,135.3304,135.3637,135.3103,135.3237,2700.0
2015-02-04 12:15:00,202.95,202.95,202.95,202.95,100.0,135.3837,135.3837,135.3837,135.3837,100.0
2015-02-04 12:20:00,202.92,203.02,202.9,202.96,3500.0,135.3637,135.4304,135.3504,135.3904,3500.0
2015-02-04 12:25:00,202.93,203.09,202.88,203.04,3300.0,135.3704,135.4771,135.337,135.4438,3300.0
2015-02-04 12:30:00,202.92,203.0,202.9,202.9,3500.0,135.3637,135.4171,135.3504,135.3504,3500.0
2015-02-04 12:35:00,202.91,202.96,202.84,202.91,4100.0,135.357,135.3904,135.3103,135.357,4100.0
2015-02-04 12:40:00,202.84,202.94,202.7,202.7,2400.0,135.3103,135.3771,135.217,135.217,2400.0
2015-02-04 12:45:00,202.66,202.66,202.5,202.53,1000.0,135.1903,135.1903,135.0835,135.1035,1000.0
2015-02-04 12:50:00,202.59,202.59,202.42,202.56,17700.0,135.1436,135.1436,135.0302,135.1236,17700.0
2015-02-04 12:55:00,202.6,202.69,202.56,202.61,3700.0,135.1502,135.2103,135.1236,135.1569,3700.0
2015-02-04 13:00:00,202.6,202.69,202.55,202.59,6000.0,135.1502,135.2103,135.1169,135.1436,6000.0
2015-02-04 13:05:00,202.6,202.86,202.53,202.86,12100.0,135.1502,135.3237,135.1035,135.3237,12100.0
2015-02-04 13:10:00,202.75,202.81,202.67,202.71,2200.0,135.2503,135.2903,135.1969,135.2236,2200.0
2015-02-04 13:15:00,202.7,202.88,202.7,202.85,3400.0,135.217,135.337,135.217,135.317,3400.0
2015-02-04 13:20:00,202.85,203.0,202.81,202.98,3000.0,135.317,135.4171,135.2903,135.4037,3000.0
2015-02-04 13:25:00,203.0,203.05,202.94,203.03,5300.0,135.4171,135.4504,135.3771,135.4371,5300.0
2015-02-04 13:30:00,203.0,203.05,202.93,202.95,6100.0,135.4171,135.4504,135.3704,135.3837,6100.0
2015-02-04 13:35:00,202.99,203.02,202.9,202.99,3600.0,135.4104,135.4304,135.3504,135.4104,3600.0
2015-02-04 13:40:00,202.93,202.97,202.79,202.97,1400.0,135.3704,135.3971,135.277,135.3971,1400.0
2015-02-04 13:45:00,203.01,203.05,202.92,203.0,3900.0,135.4237,135.4504,135.3637,135.4171,3900.0
2015-02-04 13:50:00,202.99,203.05,202.98,203.05,900.0,135.4104,135.4504,135.4037,135.4504,900.0
2015-02-04 13:55:00,203.03,203.03,202.82,202.96,1200.0,135.4371,135.4371,135.297,135.3904,1200.0
2015-02-04 14:00:00,202.89,202.99,202.83,202.84,2300.0,135.3437,135.4104,135.3037,135.3103,2300.0
2015-02-04 14:05:00,202.9,202.9,202.68,202.83,3100.0,135.3504,135.3504,135.2036,135.3037,3100.0
2015-02-04 14:10:00,202.8,202.84,202.74,202.78,2700.0,135.2837,135.3103,135.2436,135.2703,2700.0
2015-02-04 14:15:00,202.83,202.85,202.71,202.79,1700.0,135.3037,135.317,135.2236,135.277,1700.0
2015-02-04 14:20:00,202.7,202.92,202.7,202.81,3100.0,135.217,135.3637,135.217,135.2903,3100.0
2015-02-04 14:25:00,202.84,202.85,202.8,202.85,500.0,135.3103,135.317,135.2837,135.317,500.0
2015-02-04 14:30:00,202.85,202.85,202.68,202.73,2200.0,135.317,135.317,135.2036,135.237,2200.0
2015-02-04 14:35:00,202.74,202.83,202.66,202.77,5000.0,135.2436,135.3037,135.1903,135.2636,5000.0
2015-02-04 14:40:00,202.76,202.82,202.71,202.75,2100.0,135.257,135.297,135.2236,135.2503,2100.0
2015-02-04 14:45:00,202.81,202.91,202.75,202.91,1800.0,135.2903,135.357,135.2503,135.357,1800.0
2015-02-04 14:50:00,202.83,202.9,202.76,202.9,2800.0,135.3037,135.3504,135.257,135.3504,2800.0
2015-02-04 14:55:00,202.94,202.94,202.81,202.87,1900.0,135.3771,135.3771,135.2903,135.3304,1900.0
2015-02-04 15:00:00,202.88,202.88,202.66,202.82,2800.0,135.337,135.337,135.1903,135.297,2800.0
2015-02-04 15:05:00,202.82,202.82,202.65,202.68,6000.0,135.297,135.297,135.1836,135.2036,6000.0
2015-02-04 15:10:00,202.68,202.81,202.63,202.79,3400.0,135.2036,135.2903,135.1703,135.277,3400.0
2015-02-04 15:15:00,202.82,202.83,202.73,202.74,1600.0,135.297,135.3037,135.237,135.2436,1600.0
2015-02-04 15:20:00,202.75,203.18,202.68,202.91,30500.0,135.2503,135.5372,135.2036,135.357,30500.0
2015-02-04 15:25:00,203.04,203.04,202.87,203.02,3800.0,135.4438,135.4438,135.3304,135.4304,3800.0
2015-02-04 15:30:00,203.02,203.07,202.85,202.91,2900.0,135.4304,135.4638,135.317,135.357,2900.0
2015-02-04 15:35:00,202.95,202.98,202.65,202.65,12000.0,135.3837,135.4037,135.1836,135.1836,12000.0
2015-02-04 15:40:00,202.71,202.85,202.48,202.63,22500.0,135.2236,135.317,135.0702,135.1703,22500.0
2015-02-04 15:45:00,202.62,202.69,202.17,202.67,22300.0,135.1636,135.2103,134.8634,135.1969,22300.0
2015-02-04 15:50:00,202.66,202.73,202.55,202.63,50500.0,135.1903,135.237,135.1169,135.1703,50500.0
2015-02-04 15:55:00,202.59,202.78,202.42,202.73,46300.0,135.1436,135.2703,135.0302,135.237,46300.0
2015-02-05 09:30:00,202.72,202.98,202.57,202.86,3800.0,135.2303,135.4037,135.1302,135.3237,3800.0
2015-02-05 09:35:00,202.87,203.2,202.75,202.88,2500.0,135.3304,135.5505,135.2503,135.337,2500.0
2015-02-05 09:40:00,202.9,203.39,202.87,203.39,2600.0,135.3504,135.6772,135.3304,135.6772,2600.0
2015-02-05 09:45:00,203.25,203.39,203.09,203.36,1900.0,135.5838,135.6772,135.4771,135.6572,1900.0
2015-02-05 09:50:00,203.39,204.03,203.23,204.03,3500.0,135.6772,136.1042,135.5705,136.1042,3500.0
2015-02-05 09:55:00,204.13,204.14,203.5,203.78,3300.0,136.1709,136.1775,135.7506,135.9374,3300.0
2015-02-05 10:00:00,203.86,204.1,203.41,203.74,4900.0,135.9908,136.1509,135.6906,135.9107,4900.0
2015-02-05 10:05:00,203.73,203.76,203.63,203.71,2100.0,135.904,135.9241,135.8373,135.8907,2100.0
2015-02-05 10:10:00,203.71,204.22,203.7,204.22,3400.0,135.8907,136.2309,135.884,136.2309,3400.0
2015-02-05 10:15:00,204.4,204.62,204.38,204.62,4800.0,136.351,136.4977,136.3376,136.4977,4800.0
2015-02-05 10:20:00,204.77,204.89,204.56,204.67,9600.0,136.5978,136.6779,136.4577,136.5311,9600.0
2015-02-05 10:25:00,204.7,204.82,204.58,204.58,900.0,136.5511,136.6312,136.4711,136.4711,900.0
2015-02-05 10:30:00,204.6,204.74,204.07,204.07,11800.0,136.4844,136.5778,136.1309,136.1309,11800.0
2015-02-05 10:35:00,204.09,204.32,203.94,204.15,8200.0,136.1442,136.2976,136.0441,136.1842,8200.0
2015-02-05 10:40:00,204.12,204.51,204.12,204.5,6100.0,136.1642,136.4244,136.1642,136.4177,6100.0
2015-02-05 10:45:00,204.47,204.6,204.41,204.41,2400.0,136.3977,136.4844,136.3577,136.3577,2400.0
2015-02-05 10:50:00,204.53,204.6,204.27,204.6,9700.0,136.4377,136.4844,136.2643,136.4844,9700.0
2015-02-05 10:55:00,204.46,204.8,204.42,204.58,1900.0,136.391,136.6178,136.3643,136.4711,1900.0
2015-02-05 11:00:00,204.52,204.91,204.52,204.91,3400.0,136.431,136.6912,136.431,136.6912,3400.0
2015-02-05 11:05:00,204.85,205.48,204.77,205.31,5900.0,136.6512,137.0714,136.5978,136.958,5900.0
2015-02-05 11:10:00,205.24,205.78,205.24,205.59,7100.0,136.9113,137.2716,136.9113,137.1448,7100.0
2015-02-05 11:15:00,205.64,205.66,205.29,205.42,3600.0,137.1782,137.1915,136.9447,137.0314,3600.0
2015-02-05 11:20:00,205.51,205.69,205.47,205.56,10600.0,137.0914,137.2115,137.0648,137.1248,10600.0
2015-02-05 11:25:00,205.47,205.67,205.47,205.59,3500.0,137.0648,137.1982,137.0648,137.1448,3500.0
2015-02-05 11:30:00,205.6,205.94,205.56,205.82,5600.0,137.1515,137.3783,137.1248,137.2982,5600.0
2015-02-05 11:35:00,205.76,205.96,205.61,205.85,6800.0,137.2582,137.3916,137.1582,137.3183,6800.0
2015-02-05 11:40:00,205.85,206.29,205.8,206.29,4100.0,137.3183,137.6118,137.2849,137.6118,4100.0
2015-02-05 11:45:00,206.19,206.49,206.17,206.49,5800.0,137.5451,137.7452,137.5317,137.7452,5800.0
2015-02-05 11:50:00,206.46,206.51,206.22,206.28,3700.0,137.7252,137.7585,137.5651,137.6051,3700.0
2015-02-05 11:55:00,206.15,206.37,206.09,206.2,4400.0,137.5184,137.6651,137.4784,137.5517,4400.0
2015-02-05 12:00:00,206.23,206.38,206.18,206.38,8200.0,137.5717,137.6718,137.5384,137.6718,8200.0
2015-02-05 12:05:00,206.36,206.41,206.24,206.31,4400.0,137.6585,137.6918,137.5784,137.6251,4400.0
2015-02-05 12:10:00,206.28,206.32,206.13,206.13,2800.0,137.6051,137.6318,137.505,137.505,2800.0
2015-02-05 12:15:00,206.17,206.3,206.17,206.26,5100.0,137.5317,137.6184,137.5317,137.5918,5100.0
2015-02-05 12:20:00,206.27,206.3,206.22,206.23,2100.0,137.5984,137.6184,137.5651,137.5717,2100.0
2015-02-05 12:25:00,206.26,206.3,206.22,206.29,5800.0,137.5918,137.6184,137.5651,137.6118,5800.0
2015-02-05 12:30:00,206.3,206.39,206.23,206.37,2100.0,137.6184,137.6785,137.5717,137.6651,2100.0
2015-02-05 12:35:00,206.3,206.3,205.98,206.04,2700.0,137.6184,137.6184,137.405,137.445,2700.0
2015-02-05 12:40:00,206.05,206.19,205.99,206.18,3200.0,137.4517,137.5451,137.4116,137.5384,3200.0
2015-02-05 12:45:00,206.18,206.22,205.82,205.86,4800.0,137.5384,137.5651,137.2982,137.3249,4800.0
2015-02-05 12:50:00,205.89,206.0,205.86,205.99,5200.0,137.3449,137.4183,137.3249,137.4116,5200.0
2015-02-05 12:55:00,205.92,206.11,205.91,205.96,3300.0,137.3649,137.4917,137.3583,137.3916,3300.0
2015-02-05 13:00:00,205.98,206.06,205.96,205.98,900.0,137.405,137.4583,137.3916,137.405,900.0
2015-02-05 13:05:00,206.0,206.0,205.87,205.89,2400.0,137.4183,137.4183,137.3316,137.3449,2400.0
2015-02-05 13:10:00,205.93,206.06,205.93,206.06,1400.0,137.3716,137.4583,137.3716,137.4583,1400.0
2015-02-05 13:15:00,206.02,206.13,206.02,206.13,2100.0,137.4317,137.505,137.4317,137.505,2100.0
2015-02-05 13:20:00,206.08,206.12,205.87,205.89,1300.0,137.4717,137.4984,137.3316,137.3449,1300.0
2015-02-05 13:25:00,205.8,205.8,205.66,205.66,500.0,137.2849,137.2849,137.1915,137.1915,500.0
2015-02-05 13:30:00,205.66,205.71,205.58,205.58,1200.0,137.1915,137.2249,137.1381,137.1381,1200.0
2015-02-05 13:35:00,205.62,205.7,205.61,205.66,1400.0,137.1648,137.2182,137.1582,137.1915,1400.0
2015-02-05 13:40:00,205.68,205.71,205.62,205.69,1600.0,137.2048,137.2249,137.1648,137.2115,1600.0
2015-02-05 13:45:00,205.83,205.88,205.81,205.87,1000.0,137.3049,137.3383,137.2916,137.3316,1000.0
2015-02-05 13:50:00,205.84,205.86,205.67,205.73,1400.0,137.3116,137.3249,137.1982,137.2382,1400.0
2015-02-05 13:55:00,205.79,205.92,205.79,205.87,1100.0,137.2782,137.3649,137.2782,137.3316,1100.0
2015-02-05 14:00:00,205.76,205.9,205.76,205.83,14300.0,137.2582,137.3516,137.2582,137.3049,14300.0
2015-02-05 14:05:00,205.8,205.82,205.77,205.81,3900.0,137.2849,137.2982,137.2649,137.2916,3900.0
2015-02-05 14:10:00,205.79,205.97,205.79,205.79,1400.0,137.2782,137.3983,137.2782,137.2782,1400.0
2015-02-05 14:15:00,205.73,205.81,205.71,205.8,7200.0,137.2382,137.2916,137.2249,137.2849,7200.0
2015-02-05 14:20:00,205.8,205.8,205.72,205.72,7300.0,137.2849,137.2849,137.2315,137.2315,7300.0
2015-02-05 14:25:00,205.77,206.0,205.75,205.96,9800.0,137.2649,137.4183,137.2515,137.3916,9800.0
2015-02-05 14:30:00,205.94,206.05,205.81,205.91,4700.0,137.3783,137.4517,137.2916,137.3583,4700.0
2015-02-05 14:35:00,205.91,206.01,205.78,205.96,3600.0,137.3583,137.425,137.2716,137.3916,3600.0
2015-02-05 14:40:00,206.02,206.05,205.92,206.0,2400.0,137.4317,137.4517,137.3649,137.4183,2400.0
2015-02-05 14:45:00,205.97,206.12,205.96,206.12,2700.0,137.3983,137.4984,137.3916,137.4984,2700.0
2015-02-05 14:50:00,206.07,206.16,206.04,206.06,4700.0,137.465,137.525,137.445,137.4583,4700.0
2015-02-05 14:55:00,206.04,206.06,205.86,205.99,4100.0,137.445,137.4583,137.3249,137.4116,4100.0
2015-02-05 15:00:00,206.01,206.12,205.91,205.95,2900.0,137.425,137.4984,137.3583,137.385,2900.0
2015-02-05 15:05:00,205.92,206.14,205.92,205.99,5500.0,137.3649,137.5117,137.3649,137.4116,5500.0
2015-02-05 15:10:00,205.99,206.07,205.93,206.07,3900.0,137.4116,137.465,137.3716,137.465,3900.0
2015-02-05 15:15:00,206.08,206.26,206.07,206.26,4800.0,137.4717,137.5918,137.465,137.5918,4800.0
2015-02-05 15:20:00,206.28,206.34,206.2,206.3,2900.0,137.6051,137.6451,137.5517,137.6184,2900.0
2015-02-05 15:25:00,206.26,206.3,206.18,206.26,7500.0,137.5918,137.6184,137.5384,137.5918,7500.0
2015-02-05 15:30:00,206.27,206.57,206.25,206.57,10900.0,137.5984,137.7985,137.5851,137.7985,10900.0
2015-02-05 15:35:00,206.51,206.51,206.3,206.32,11500.0,137.7585,137.7585,137.6184,137.6318,11500.0
2015-02-05 15:40:00,206.31,206.53,206.26,206.49,13600.0,137.6251,137.7719,137.5918,137.7452,13600.0
2015-02-05 15:45:00,206.49,206.51,206.16,206.19,17000.0,137.7452,137.7585,137.525,137.5451,17000.0
2015-02-05 15:50:00,206.2,206.59,206.15,206.52,27800.0,137.5517,137.8119,137.5184,137.7652,27800.0
2015-02-05 15:55:00,206.55,206.81,206.38,206.76,79900.0,137.7852,137.9586,137.6718,137.9253,79900.0
2015-02-06 09:30:00,206.12,206.12,204.91,205.94,37100.0,137.4984,137.4984,136.6912,137.3783,37100.0
2015-02-06 09:35:00,205.73,205.78,205.02,205.69,22100.0,137.2382,137.2716,136.7646,137.2115,22100.0
2015-02-06 09:40:00,205.72,205.8,205.1,205.65,28300.0,137.2315,137.2849,136.8179,137.1848,28300.0
2015-02-06 09:45:00,205.57,205.99,205.13,205.95,28200.0,137.1315,137.4116,136.838,137.385,28200.0
2015-02-06 09:50:00,205.92,205.97,205.37,205.49,11000.0,137.3649,137.3983,136.9981,137.0781,11000.0
2015-02-06 09:55:00,205.32,205.39,204.61,205.21,17100.0,136.9647,137.0114,136.4911,136.8913,17100.0
2015-02-06 10:00:00,204.92,205.52,204.91,205.38,10700.0,136.6979,137.0981,136.6912,137.0047,10700.0
2015-02-06 10:05:00,205.47,205.56,205.22,205.39,15500.0,137.0648,137.1248,136.898,137.0114,15500.0
2015-02-06 10:10:00,205.43,205.93,205.29,205.93,10900.0,137.0381,137.3716,136.9447,137.3716,10900.0
2015-02-06 10:15:00,205.85,205.85,205.27,205.41,6900.0,137.3183,137.3183,136.9313,137.0247,6900.0
2015-02-06 10:20:00,205.54,205.58,205.3,205.44,11400.0,137.1115,137.1381,136.9514,137.0447,11400.0
2015-02-06 10:25:00,205.36,205.47,205.2,205.39,3400.0,136.9914,137.0648,136.8847,137.0114,3400.0
2015-02-06 10:30:00,205.34,205.54,205.29,205.37,6900.0,136.978,137.1115,136.9447,136.9981,6900.0
2015-02-06 10:35:00,205.36,205.48,205.27,205.39,8800.0,136.9914,137.0714,136.9313,137.0114,8800.0
2015-02-06 10:40:00,205.45,206.15,205.38,206.15,4500.0,137.0514,137.5184,137.0047,137.5184,4500.0
2015-02-06 10:45:00,206.12,206.12,205.69,205.95,1200.0,137.4984,137.4984,137.2115,137.385,1200.0
2015-02-06 10:50:00,205.86,206.17,205.79,206.05,6100.0,137.3249,137.5317,137.2782,137.4517,6100.0
2015-02-06 10:55:00,206.1,206.1,205.54,205.6,6500.0,137.485,137.485,137.1115,137.1515,6500.0
2015-02-06 11:00:00,205.67,206.13,205.67,205.83,7600.0,137.1982,137.505,137.1982,137.3049,7600.0
2015-02-06 11:05:00,205.92,205.92,205.64,205.83,9400.0,137.3649,137.3649,137.1782,137.3049,9400.0
2015-02-06 11:10:00,205.8,205.89,205.58,205.6,7600.0,137.2849,137.3449,137.1381,137.1515,7600.0
2015-02-06 11:15:00,205.53,205.66,205.48,205.53,4700.0,137.1048,137.1915,137.0714,137.1048,4700.0
2015-02-06 11:20:00,205.45,205.49,205.26,205.43,10500.0,137.0514,137.0781,136.9247,137.0381,10500.0
2015-02-06 11:25:00,205.49,205.64,205.28,205.33,3300.0,137.0781,137.1782,136.938,136.9714,3300.0
2015-02-06 11:30:00,205.18,205.37,205.05,205.29,2900.0,136.8713,136.9981,136.7846,136.9447,2900.0
2015-02-06 11:35:00,205.34,205.58,205.13,205.5,9900.0,136.978,137.1381,136.838,137.0848,9900.0
2015-02-06 11:40:00,205.4,205.57,205.29,205.47,4700.0,137.0181,137.1315,136.9447,137.0648,4700.0
2015-02-06 11:45:00,205.57,205.73,205.31,205.7,4500.0,137.1315,137.2382,136.958,137.2182,4500.0
2015-02-06 11:50:00,205.56,205.56,205.11,205.11,11200.0,137.1248,137.1248,136.8246,136.8246,11200.0
2015-02-06 11:55:00,205.13,205.13,204.97,205.06,9100.0,136.838,136.838,136.7312,136.7913,9100.0
2015-02-06 12:00:00,205.02,205.18,205.02,205.09,1700.0,136.7646,136.8713,136.7646,136.8113,1700.0
2015-02-06 12:05:00,205.15,205.27,205.01,205.13,86800.0,136.8513,136.9313,136.7579,136.838,86800.0
2015-02-06 12:10:00,205.14,205.18,204.91,205.1,9200.0,136.8446,136.8713,136.6912,136.8179,9200.0
2015-02-06 12:15:00,205.13,205.24,205.0,205.11,4200.0,136.838,136.9113,136.7512,136.8246,4200.0
2015-02-06 12:20:00,205.13,205.13,204.92,204.99,13200.0,136.838,136.838,136.6979,136.7446,13200.0
2015-02-06 12:25:00,204.99,205.04,204.89,204.99,6300.0,136.7446,136.7779,136.6779,136.7446,6300.0
2015-02-06 12:30:00,205.02,205.05,204.76,204.87,9800.0,136.7646,136.7846,136.5911,136.6645,9800.0
2015-02-06 12:35:00,204.85,204.99,204.75,204.85,6300.0,136.6512,136.7446,136.5845,136.6512,6300.0
2015-02-06 12:40:00,204.78,205.02,204.67,204.98,18300.0,136.6045,136.7646,136.5311,136.7379,18300.0
2015-02-06 12:45:00,204.95,205.26,204.95,205.23,6900.0,136.7179,136.9247,136.7179,136.9047,6900.0
2015-02-06 12:50:00,205.19,205.25,205.03,205.03,8800.0,136.878,136.918,136.7712,136.7712,8800.0
2015-02-06 12:55:00,205.0,205.14,204.97,205.05,5000.0,136.7512,136.8446,136.7312,136.7846,5000.0
2015-02-06 13:00:00,204.98,205.08,204.96,205.04,19700.0,136.7379,136.8046,136.7246,136.7779,19700.0
2015-02-06 13:05:00,205.04,205.2,204.96,205.13,15700.0,136.7779,136.8847,136.7246,136.838,15700.0
2015-02-06 13:10:00,205.06,205.06,204.56,204.59,11500.0,136.7913,136.7913,136.4577,136.4777,11500.0
2015-02-06 13:15:00,204.6,204.6,203.79,203.9,9800.0,136.4844,136.4844,135.9441,136.0174,9800.0
2015-02-06 13:20:00,203.84,204.05,203.65,203.68,83000.0,135.9774,136.1175,135.8507,135.8707,83000.0
2015-02-06 13:25:00,203.64,203.73,203.42,203.65,5000.0,135.844,135.904,135.6972,135.8507,5000.0
2015-02-06 13:30:00,203.63,203.82,203.63,203.7,83700.0,135.8373,135.9641,135.8373,135.884,83700.0
2015-02-06 13:35:00,203.66,203.72,203.44,203.72,8100.0,135.8573,135.8974,135.7106,135.8974,8100.0
2015-02-06 13:40:00,203.77,203.85,203.3,203.38,11600.0,135.9307,135.9841,135.6172,135.6706,11600.0
2015-02-06 13:45:00,203.34,203.38,202.96,203.18,10600.0,135.6439,135.6706,135.3904,135.5372,10600.0
2015-02-06 13:50:00,203.23,203.84,203.19,203.42,6200.0,135.5705,135.9774,135.5438,135.6972,6200.0
2015-02-06 13:55:00,203.48,203.63,203.45,203.59,5600.0,135.7373,135.8373,135.7173,135.8107,5600.0
2015-02-06 14:00:00,203.6,203.74,203.53,203.61,2700.0,135.8173,135.9107,135.7706,135.824,2700.0
2015-02-06 14:05:00,203.63,203.78,203.54,203.54,5600.0,135.8373,135.9374,135.7773,135.7773,5600.0
2015-02-06 14:10:00,203.43,203.67,203.43,203.56,2900.0,135.7039,135.864,135.7039,135.7906,2900.0
2015-02-06 14:15:00,203.59,203.61,203.31,203.54,7400.0,135.8107,135.824,135.6239,135.7773,7400.0
2015-02-06 14:20:00,203.5,203.59,203.43,203.56,10800.0,135.7506,135.8107,135.7039,135.7906,10800.0
2015-02-06 14:25:00,203.66,203.76,203.53,203.56,2600.0,135.8573,135.9241,135.7706,135.7906,2600.0
2015-02-06 14:30:00,203.53,203.62,203.45,203.57,8100.0,135.7706,135.8307,135.7173,135.7973,8100.0
2015-02-06 14:35:00,203.63,203.68,203.55,203.56,2300.0,135.8373,135.8707,135.784,135.7906,2300.0
2015-02-06 14:40:00,203.5,203.53,203.43,203.46,10600.0,135.7506,135.7706,135.7039,135.7239,10600.0
2015-02-06 14:45:00,203.5,203.56,203.45,203.52,8200.0,135.7506,135.7906,135.7173,135.764,8200.0
2015-02-06 14:50:00,203.54,203.54,203.43,203.5,18500.0,135.7773,135.7773,135.7039,135.7506,18500.0
2015-02-06 14:55:00,203.5,203.66,203.43,203.45,16000.0,135.7506,135.8573,135.7039,135.7173,16000.0
2015-02-06 15:00:00,203.5,203.56,203.41,203.52,24300.0,135.7506,135.7906,135.6906,135.764,24300.0
2015-02-06 15:05:00,203.5,203.75,203.44,203.47,9800.0,135.7506,135.9174,135.7106,135.7306,9800.0
2015-02-06 15:10:00,203.51,203.57,203.44,203.5,21500.0,135.7573,135.7973,135.7106,135.7506,21500.0
2015-02-06 15:15:00,203.45,203.62,203.41,203.45,28100.0,135.7173,135.8307,135.6906,135.7173,28100.0
2015-02-06 15:20:00,203.49,203.65,203.4,203.52,36700.0,135.7439,135.8507,135.6839,135.764,36700.0
2015-02-06 15:25:00,203.53,203.55,203.44,203.5,21200.0,135.7706,135.784,135.7106,135.7506,21200.0
2015-02-06 15:30:00,203.46,203.5,203.2,203.24,18200.0,135.7239,135.7506,135.5505,135.5772,18200.0
2015-02-06 15:35:00,203.27,203.3,203.17,203.26,15000.0,135.5972,135.6172,135.5305,135.5905,15000.0
2015-02-06 15:40:00,203.3,203.46,203.21,203.31,21900.0,135.6172,135.7239,135.5572,135.6239,21900.0
2015-02-06 15:45:00,203.32,203.53,203.29,203.41,43300.0,135.6305,135.7706,135.6105,135.6906,43300.0
2015-02-06 15:50:00,203.4,203.59,203.37,203.59,23400.0,135.6839,135.8107,135.6639,135.8107,23400.0
2015-02-06 15:55:00,203.64,204.63,203.58,204.43,210000.0,135.844,136.5044,135.804,136.371,210000.0
2015-02-09 09:30:00,204.25,204.63,203.4,204.24,16100.0,136.2509,136.5044,135.6839,136.2443,16100.0
2015-02-09 09:35:00,204.25,204.31,203.28,203.35,8500.0,136.2509,136.2909,135.6039,135.6506,8500.0
2015-02-09 09:40:00,203.28,203.67,202.84,203.48,6800.0,135.6039,135.864,135.3103,135.7373,6800.0
2015-02-09 09:45:00,203.66,204.31,203.51,203.85,7300.0,135.8573,136.2909,135.7573,135.9841,7300.0
2015-02-09 09:50:00,204.05,204.05,203.69,203.69,1300.0,136.1175,136.1175,135.8774,135.8774,1300.0
2015-02-09 09:55:00,203.69,203.8,203.43,203.66,2700.0,135.8774,135.9507,135.7039,135.8573,2700.0
2015-02-09 10:00:00,203.7,203.89,203.27,203.49,2300.0,135.884,136.0108,135.5972,135.7439,2300.0
2015-02-09 10:05:00,203.5,203.9,203.5,203.9,11000.0,135.7506,136.0174,135.7506,136.0174,11000.0
2015-02-09 10:10:00,203.9,204.38,203.45,204.37,20000.0,136.0174,136.3376,135.7173,136.331,20000.0
2015-02-09 10:15:00,204.37,204.37,203.54,203.54,6000.0,136.331,136.331,135.7773,135.7773,6000.0
2015-02-09 10:20:00,203.61,204.3,203.6,204.15,18600.0,135.824,136.2843,135.8173,136.1842,18600.0
2015-02-09 10:25:00,204.16,204.35,204.06,204.22,27100.0,136.1909,136.3176,136.1242,136.2309,27100.0
2015-02-09 10:30:00,204.2,204.36,203.95,203.95,11200.0,136.2176,136.3243,136.0508,136.0508,11200.0
2015-02-09 10:35:00,204.03,204.08,203.73,203.73,5000.0,136.1042,136.1375,135.904,135.904,5000.0
2015-02-09 10:40:00,203.74,203.8,203.3,203.74,12500.0,135.9107,135.9507,135.6172,135.9107,12500.0
2015-02-09 10:45:00,203.75,203.79,203.61,203.75,16300.0,135.9174,135.9441,135.824,135.9174,16300.0
2015-02-09 10:50:00,203.75,203.75,203.46,203.53,22400.0,135.9174,135.9174,135.7239,135.7706,22400.0
2015-02-09 10:55:00,203.51,203.83,203.5,203.61,13000.0,135.7573,135.9708,135.7506,135.824,13000.0
2015-02-09 11:00:00,203.54,203.69,203.48,203.56,9900.0,135.7773,135.8774,135.7373,135.7906,9900.0
2015-02-09 11:05:00,203.52,203.53,203.21,203.44,7000.0,135.764,135.7706,135.5572,135.7106,7000.0
2015-02-09 11:10:00,203.29,203.31,203.15,203.24,5800.0,135.6105,135.6239,135.5171,135.5772,5800.0
2015-02-09 11:15:00,203.29,203.36,203.18,203.26,3000.0,135.6105,135.6572,135.5372,135.5905,3000.0
2015-02-09 11:20:00,203.33,203.39,203.26,203.29,1800.0,135.6372,135.6772,135.5905,135.6105,1800.0
2015-02-09 11:25:00,203.22,203.59,203.22,203.56,3700.0,135.5638,135.8107,135.5638,135.7906,3700.0
2015-02-09 11:30:00,203.57,203.94,203.54,203.9,6200.0,135.7973,136.0441,135.7773,136.0174,6200.0
2015-02-09 11:35:00,203.76,203.76,203.52,203.52,400.0,135.9241,135.9241,135.764,135.764,400.0
2015-02-09 11:40:00,203.52,203.63,203.52,203.53,1000.0,135.764,135.8373,135.764,135.7706,1000.0
2015-02-09 11:45:00,203.46,203.59,203.41,203.41,2600.0,135.7239,135.8107,135.6906,135.6906,2600.0
2015-02-09 11:50:00,203.38,203.38,203.17,203.31,1700.0,135.6706,135.6706,135.5305,135.6239,1700.0
2015-02-09 11:55:00,203.35,203.44,203.27,203.35,10000.0,135.6506,135.7106,135.5972,135.6506,10000.0
2015-02-09 12:00:00,203.35,203.43,203.3,203.35,3100.0,135.6506,135.7039,135.6172,135.6506,3100.0
2015-02-09 12:05:00,203.35,203.44,203.29,203.39,7400.0,135.6506,135.7106,135.6105,135.6772,7400.0
2015-02-09 12:10:00,203.46,203.51,203.3,203.33,4400.0,135.7239,135.7573,135.6172,135.6372,4400.0
2015-02-09 12:15:00,203.35,203.43,203.26,203.38,12400.0,135.6506,135.7039,135.5905,135.6706,12400.0
2015-02-09 12:20:00,203.35,203.67,203.33,203.45,4400.0,135.6506,135.864,135.6372,135.7173,4400.0
2015-02-09 12:25:00,203.42,203.49,203.35,203.49,1500.0,135.6972,135.7439,135.6506,135.7439,1500.0
2015-02-09 12:30:00,203.54,203.54,203.48,203.52,1000.0,135.7773,135.7773,135.7373,135.764,1000.0
2015-02-09 12:35:00,203.38,203.38,203.3,203.34,6600.0,135.6706,135.6706,135.6172,135.6439,6600.0
2015-02-09 12:40:00,203.34,203.46,203.32,203.45,1500.0,135.6439,135.7239,135.6305,135.7173,1500.0
2015-02-09 12:45:00,203.5,203.52,203.25,203.25,5600.0,135.7506,135.764,135.5838,135.5838,5600.0
2015-02-09 12:50:00,203.28,203.38,203.18,203.29,5400.0,135.6039,135.6706,135.5372,135.6105,5400.0
2015-02-09 12:55:00,203.25,203.28,203.2,203.23,9600.0,135.5838,135.6039,135.5505,135.5705,9600.0
2015-02-09 13:00:00,203.22,203.27,203.22,203.27,10300.0,135.5638,135.5972,135.5638,135.5972,10300.0
2015-02-09 13:05:00,203.3,203.3,203.22,203.24,7200.0,135.6172,135.6172,135.5638,135.5772,7200.0
2015-02-09 13:10:00,203.26,203.36,203.23,203.26,1200.0,135.5905,135.6572,135.5705,135.5905,1200.0
2015-02-09 13:15:00,203.23,203.31,203.23,203.26,3700.0,135.5705,135.6239,135.5705,135.5905,3700.0
2015-02-09 13:20:00,203.3,203.31,203.26,203.3,2100.0,135.6172,135.6239,135.5905,135.6172,2100.0
2015-02-09 13:25:00,203.3,203.34,203.18,203.19,9200.0,135.6172,135.6439,135.5372,135.5438,9200.0
2015-02-09 13:30:00,203.29,203.45,203.21,203.31,6300.0,135.6105,135.7173,135.5572,135.6239,6300.0
2015-02-09 13:35:00,203.33,203.35,203.27,203.3,1500.0,135.6372,135.6506,135.5972,135.6172,1500.0
2015-02-09 13:40:00,203.28,203.31,203.25,203.27,13400.0,135.6039,135.6239,135.5838,135.5972,13400.0
2015-02-09 13:45:00,203.3,203.32,203.21,203.28,11800.0,135.6172,135.6305,135.5572,135.6039,11800.0
2015-02-09 13:50:00,203.3,203.42,203.27,203.42,4400.0,135.6172,135.6972,135.5972,135.6972,4400.0
2015-02-09 13:55:00,203.41,203.41,203.23,203.23,3200.0,135.6906,135.6906,135.5705,135.5705,3200.0
2015-02-09 14:00:00,203.21,203.41,203.18,203.3,7400.0,135.5572,135.6906,135.5372,135.6172,7400.0
2015-02-09 14:05:00,203.28,203.32,203.22,203.27,4100.0,135.6039,135.6305,135.5638,135.5972,4100.0
2015-02-09 14:10:00,203.26,203.36,203.2,203.33,11800.0,135.5905,135.6572,135.5505,135.6372,11800.0
2015-02-09 14:15:00,203.31,203.33,203.23,203.32,5400.0,135.6239,135.6372,135.5705,135.6305,5400.0
2015-02-09 14:20:00,203.34,203.37,203.3,203.37,2600.0,135.6439,135.6639,135.6172,135.6639,2600.0
2015-02-09 14:25:00,203.39,203.5,203.39,203.42,2000.0,135.6772,135.7506,135.6772,135.6972,2000.0
2015-02-09 14:30:00,203.35,203.36,203.26,203.35,6600.0,135.6506,135.6572,135.5905,135.6506,6600.0
2015-02-09 14:35:00,203.36,203.39,203.28,203.39,2800.0,135.6572,135.6772,135.6039,135.6772,2800.0
2015-02-09 14:40:00,203.34,203.39,203.18,203.25,10700.0,135.6439,135.6772,135.5372,135.5838,10700.0
2015-02-09 14:45:00,203.25,203.25,202.81,202.81,4100.0,135.5838,135.5838,135.2903,135.2903,4100.0
2015-02-09 14:50:00,202.85,202.89,202.54,202.58,3300.0,135.317,135.3437,135.1102,135.1369,3300.0
2015-02-09 14:55:00,202.54,202.56,202.41,202.41,1300.0,135.1102,135.1236,135.0235,135.0235,1300.0
2015-02-09 15:00:00,202.39,202.53,202.29,202.4,8700.0,135.0102,135.1035,134.9434,135.0168,8700.0
2015-02-09 15:05:00,202.36,202.44,202.36,202.39,3000.0,134.9901,135.0435,134.9901,135.0102,3000.0
2015-02-09 15:10:00,202.41,202.61,202.39,202.61,2700.0,135.0235,135.1569,135.0102,135.1569,2700.0
2015-02-09 15:15:00,202.56,202.84,202.54,202.56,17800.0,135.1236,135.3103,135.1102,135.1236,17800.0
2015-02-09 15:20:00,202.58,202.96,202.58,202.87,9100.0,135.1369,135.3904,135.1369,135.3304,9100.0
2015-02-09 15:25:00,202.89,202.94,202.7,202.94,2800.0,135.3437,135.3771,135.217,135.3771,2800.0
2015-02-09 15:30:00,202.95,202.95,202.66,202.77,3600.0,135.3837,135.3837,135.1903,135.2636,3600.0
2015-02-09 15:35:00,202.71,202.79,202.61,202.65,5800.0,135.2236,135.277,135.1569,135.1836,5800.0
2015-02-09 15:40:00,202.63,202.88,202.62,202.82,4500.0,135.1703,135.337,135.1636,135.297,4500.0
2015-02-09 15:45:00,202.82,202.82,202.53,202.68,15400.0,135.297,135.297,135.1035,135.2036,15400.0
2015-02-09 15:50:00,202.68,202.7,202.57,202.58,10900.0,135.2036,135.217,135.1302,135.1369,10900.0
2015-02-09 15:55:00,202.58,202.64,202.5,202.61,52100.0,135.1369,135.1769,135.0835,135.1569,52100.0
2015-02-10 09:30:00,203.65,203.95,202.22,203.94,6900.0,135.8507,136.0508,134.8968,136.0441,6900.0
2015-02-10 09:35:00,203.88,203.88,203.4,203.88,9200.0,136.0041,136.0041,135.6839,136.0041,9200.0
2015-02-10 09:40:00,203.93,203.95,203.46,203.77,5300.0,136.0375,136.0508,135.7239,135.9307,5300.0
2015-02-10 09:45:00,203.7,203.9,203.53,203.68,4900.0,135.884,136.0174,135.7706,135.8707,4900.0
2015-02-10 09:50:00,203.88,203.99,203.45,203.63,7000.0,136.0041,136.0775,135.7173,135.8373,7000.0
2015-02-10 09:55:00,203.31,203.34,202.96,203.12,3000.0,135.6239,135.6439,135.3904,135.4971,3000.0
2015-02-10 10:00:00,203.43,203.44,203.02,203.37,9500.0,135.7039,135.7106,135.4304,135.6639,9500.0
2015-02-10 10:05:00,203.31,203.91,203.26,203.91,3100.0,135.6239,136.0241,135.5905,136.0241,3100.0
2015-02-10 10:10:00,203.93,203.93,203.51,203.51,5400.0,136.0375,136.0375,135.7573,135.7573,5400.0
2015-02-10 10:15:00,203.5,203.85,203.37,203.37,5800.0,135.7506,135.9841,135.6639,135.6639,5800.0
2015-02-10 10:20:00,203.49,203.6,203.0,203.16,3200.0,135.7439,135.8173,135.4171,135.5238,3200.0
2015-02-10 10:25:00,203.12,203.48,203.12,203.48,4100.0,135.4971,135.7373,135.4971,135.7373,4100.0
2015-02-10 10:30:00,203.28,203.31,202.68,202.69,2000.0,135.6039,135.6239,135.2036,135.2103,2000.0
2015-02-10 10:35:00,202.56,202.67,202.43,202.5,7800.0,135.1236,135.1969,135.0368,135.0835,7800.0
2015-02-10 10:40:00,202.55,202.59,202.44,202.5,2000.0,135.1169,135.1436,135.0435,135.0835,2000.0
2015-02-10 10:45:00,202.53,202.69,202.26,202.33,5000.0,135.1035,135.2103,134.9234,134.9701,5000.0
2015-02-10 10:50:00,202.36,202.52,202.23,202.26,1500.0,134.9901,135.0969,134.9034,134.9234,1500.0
2015-02-10 10:55:00,202.38,202.44,202.18,202.18,2100.0,135.0035,135.0435,134.8701,134.8701,2100.0
2015-02-10 11:00:00,202.26,202.34,202.07,202.12,3800.0,134.9234,134.9768,134.7967,134.83,3800.0
2015-02-10 11:05:00,202.18,202.25,202.0,202.22,3300.0,134.8701,134.9168,134.75,134.8968,3300.0
2015-02-10 11:10:00,202.23,202.38,202.18,202.37,2200.0,134.9034,135.0035,134.8701,134.9968,2200.0
2015-02-10 11:15:00,202.29,202.5,202.28,202.43,2400.0,134.9434,135.0835,134.9368,135.0368,2400.0
2015-02-10 11:20:00,202.45,202.51,202.24,202.51,4500.0,135.0502,135.0902,134.9101,135.0902,4500.0
2015-02-10 11:25:00,202.48,202.72,202.4,202.67,2000.0,135.0702,135.2303,135.0168,135.1969,2000.0
2015-02-10 11:30:00,202.69,202.8,202.59,202.73,2200.0,135.2103,135.2837,135.1436,135.237,2200.0
2015-02-10 11:35:00,202.73,202.73,202.55,202.57,1200.0,135.237,135.237,135.1169,135.1302,1200.0
2015-02-10 11:40:00,202.6,202.67,202.36,202.36,1700.0,135.1502,135.1969,134.9901,134.9901,1700.0
2015-02-10 11:45:00,202.34,202.34,202.01,202.14,3900.0,134.9768,134.9768,134.7567,134.8434,3900.0
2015-02-10 11:50:00,202.0,202.1,201.84,202.06,13500.0,134.75,134.8167,134.6433,134.79,13500.0
2015-02-10 11:55:00,202.08,202.13,201.9,201.9,8900.0,134.8034,134.8367,134.6833,134.6833,8900.0
2015-02-10 12:00:00,201.9,201.95,201.7,201.92,7100.0,134.6833,134.7166,134.5499,134.6966,7100.0
2015-02-10 12:05:00,201.92,202.01,201.86,202.01,2500.0,134.6966,134.7567,134.6566,134.7567,2500.0
2015-02-10 12:10:00,202.04,202.16,202.01,202.11,41200.0,134.7767,134.8567,134.7567,134.8234,41200.0
2015-02-10 12:15:00,202.17,202.28,202.02,202.15,5100.0,134.8634,134.9368,134.7633,134.8501,5100.0
2015-02-10 12:20:00,202.1,202.18,201.95,202.05,40800.0,134.8167,134.8701,134.7166,134.7834,40800.0
2015-02-10 12:25:00,202.07,202.08,202.01,202.02,1000.0,134.7967,134.8034,134.7567,134.7633,1000.0
2015-02-10 12:30:00,202.08,202.31,202.04,202.31,3000.0,134.8034,134.9568,134.7767,134.9568,3000.0
2015-02-10 12:35:00,202.42,202.47,202.39,202.39,1500.0,135.0302,135.0635,135.0102,135.0102,1500.0
2015-02-10 12:40:00,202.45,202.67,202.38,202.67,2400.0,135.0502,135.1969,135.0035,135.1969,2400.0
2015-02-10 12:45:00,202.65,203.13,202.65,203.03,3200.0,135.1836,135.5038,135.1836,135.4371,3200.0
2015-02-10 12:50:00,203.06,203.12,202.98,202.98,2500.0,135.4571,135.4971,135.4037,135.4037,2500.0
2015-02-10 12:55:00,202.94,203.01,202.75,202.75,1400.0,135.3771,135.4237,135.2503,135.2503,1400.0
2015-02-10 13:00:00,202.73,202.76,202.58,202.58,3700.0,135.237,135.257,135.1369,135.1369,3700.0
2015-02-10 13:05:00,202.58,202.6,202.38,202.4,2000.0,135.1369,135.1502,135.0035,135.0168,2000.0
2015-02-10 13:10:00,202.38,202.38,202.11,202.3,3900.0,135.0035,135.0035,134.8234,134.9501,3900.0
2015-02-10 13:15:00,202.31,202.31,202.23,202.27,1200.0,134.9568,134.9568,134.9034,134.9301,1200.0
2015-02-10 13:20:00,202.28,202.28,202.13,202.13,4200.0,134.9368,134.9368,134.8367,134.8367,4200.0
2015-02-10 13:25:00,202.17,202.19,202.12,202.16,1300.0,134.8634,134.8767,134.83,134.8567,1300.0
2015-02-10 13:30:00,202.04,202.15,202.03,202.14,3100.0,134.7767,134.8501,134.77,134.8434,3100.0
2015-02-10 13:35:00,202.19,202.36,202.17,202.34,2000.0,134.8767,134.9901,134.8634,134.9768,2000.0
2015-02-10 13:40:00,202.42,202.51,202.38,202.51,1400.0,135.0302,135.0902,135.0035,135.0902,1400.0
2015-02-10 13:45:00,202.53,202.6,202.53,202.58,2100.0,135.1035,135.1502,135.1035,135.1369,2100.0
2015-02-10 13:50:00,202.61,202.7,202.49,202.49,3100.0,135.1569,135.217,135.0769,135.0769,3100.0
2015-02-10 13:55:00,202.46,202.62,202.46,202.47,1600.0,135.0569,135.1636,135.0569,135.0635,1600.0
2015-02-10 14:00:00,202.5,202.56,202.49,202.54,1600.0,135.0835,135.1236,135.0769,135.1102,1600.0
2015-02-10 14:05:00,202.57,202.67,202.55,202.67,2500.0,135.1302,135.1969,135.1169,135.1969,2500.0
2015-02-10 14:10:00,202.73,203.03,202.73,203.03,2900.0,135.237,135.4371,135.237,135.4371,2900.0
2015-02-10 14:15:00,203.12,203.33,203.09,203.33,6900.0,135.4971,135.6372,135.4771,135.6372,6900.0
2015-02-10 14:20:00,203.34,203.48,203.29,203.45,9400.0,135.6439,135.7373,135.6105,135.7173,9400.0
2015-02-10 14:25:00,203.47,203.64,203.47,203.61,4000.0,135.7306,135.844,135.7306,135.824,4000.0
2015-02-10 14:30:00,203.62,203.7,203.57,203.7,3600.0,135.8307,135.884,135.7973,135.884,3600.0
2015-02-10 14:35:00,203.69,203.96,203.65,203.87,4100.0,135.8774,136.0575,135.8507,135.9974,4100.0
2015-02-10 14:40:00,203.87,203.97,203.72,203.94,2500.0,135.9974,136.0641,135.8974,136.0441,2500.0
2015-02-10 14:45:00,203.96,204.04,203.83,204.04,4000.0,136.0575,136.1108,135.9708,136.1108,4000.0
2015-02-10 14:50:00,204.03,204.07,203.86,203.92,2200.0,136.1042,136.1309,135.9908,136.0308,2200.0
2015-02-10 14:55:00,203.92,204.1,203.92,204.1,3100.0,136.0308,136.1509,136.0308,136.1509,3100.0
2015-02-10 15:00:00,204.05,204.1,203.94,203.94,2000.0,136.1175,136.1509,136.0441,136.0441,2000.0
2015-02-10 15:05:00,203.88,203.88,203.76,203.77,1200.0,136.0041,136.0041,135.9241,135.9307,1200.0
2015-02-10 15:10:00,203.86,203.86,203.43,203.43,2200.0,135.9908,135.9908,135.7039,135.7039,2200.0
2015-02-10 15:15:00,203.43,203.44,203.17,203.32,4000.0,135.7039,135.7106,135.5305,135.6305,4000.0
2015-02-10 15:20:00,203.32,203.41,203.25,203.3,5800.0,135.6305,135.6906,135.5838,135.6172,5800.0
2015-02-10 15:25:00,203.3,203.48,203.1,203.45,6300.0,135.6172,135.7373,135.4838,135.7173,6300.0
2015-02-10 15:30:00,203.46,203.48,203.32,203.37,4900.0,135.7239,135.7373,135.6305,135.6639,4900.0
2015-02-10 15:35:00,203.41,203.41,203.25,203.35,4400.0,135.6906,135.6906,135.5838,135.6506,4400.0
2015-02-10 15:40:00,203.3,203.51,203.26,203.5,5800.0,135.6172,135.7573,135.5905,135.7506,5800.0
2015-02-10 15:45:00,203.48,203.64,203.35,203.38,10500.0,135.7373,135.844,135.6506,135.6706,10500.0
2015-02-10 15:50:00,203.42,203.46,203.31,203.45,6200.0,135.6972,135.7239,135.6239,135.7173,6200.0
2015-02-10 15:55:00,203.51,203.75,203.51,203.65,30200.0,135.7573,135.9174,135.7573,135.8507,30200.0
2015-02-11 09:30:00,204.18,204.18,203.99,203.99,6200.0,136.2042,136.2042,136.0775,136.0775,6200.0
2015-02-11 09:35:00,204.18,204.42,204.17,204.42,1800.0,136.2042,136.3643,136.1976,136.3643,1800.0
2015-02-11 09:40:00,204.42,204.92,204.21,204.4,4900.0,136.3643,136.6979,136.2242,136.351,4900.0
2015-02-11 09:45:00,204.3,204.4,204.23,204.29,2700.0,136.2843,136.351,136.2376,136.2776,2700.0
2015-02-11 09:50:00,204.31,204.31,203.51,203.51,1700.0,136.2909,136.2909,135.7573,135.7573,1700.0
2015-02-11 09:55:00,203.67,204.45,203.55,204.16,4100.0,135.864,136.3843,135.784,136.1909,4100.0
2015-02-11 10:00:00,204.09,204.09,203.62,203.86,7200.0,136.1442,136.1442,135.8307,135.9908,7200.0
2015-02-11 10:05:00,203.76,203.76,203.18,203.34,4500.0,135.9241,135.9241,135.5372,135.6439,4500.0
2015-02-11 10:10:00,203.39,203.92,203.29,203.92,12000.0,135.6772,136.0308,135.6105,136.0308,12000.0
2015-02-11 10:15:00,203.75,203.99,203.69,203.89,24000.0,135.9174,136.0775,135.8774,136.0108,24000.0
2015-02-11 10:20:00,203.82,203.91,203.69,203.79,3900.0,135.9641,136.0241,135.8774,135.9441,3900.0
2015-02-11 10:25:00,203.79,204.23,203.78,204.23,5100.0,135.9441,136.2376,135.9374,136.2376,5100.0
2015-02-11 10:30:00,204.14,204.2,203.83,203.86,3400.0,136.1775,136.2176,135.9708,135.9908,3400.0
2015-02-11 10:35:00,203.87,204.06,203.86,203.97,10900.0,135.9974,136.1242,135.9908,136.0641,10900.0
2015-02-11 10:40:00,203.97,204.07,203.85,203.98,10100.0,136.0641,136.1309,135.9841,136.0708,10100.0
2015-02-11 10:45:00,203.97,204.04,203.82,203.89,4800.0,136.0641,136.1108,135.9641,136.0108,4800.0
2015-02-11 10:50:00,203.82,204.0,203.77,203.93,8700.0,135.9641,136.0842,135.9307,136.0375,8700.0
2015-02-11 10:55:00,203.92,204.1,203.86,204.1,15000.0,136.0308,136.1509,135.9908,136.1509,15000.0
2015-02-11 11:00:00,204.17,204.22,203.91,204.07,5600.0,136.1976,136.2309,136.0241,136.1309,5600.0
2015-02-11 11:05:00,203.93,204.04,203.93,203.99,700.0,136.0375,136.1108,136.0375,136.0775,700.0
2015-02-11 11:10:00,203.95,204.08,203.82,203.89,17200.0,136.0508,136.1375,135.9641,136.0108,17200.0
2015-02-11 11:15:00,203.89,204.03,203.87,203.99,15400.0,136.0108,136.1042,135.9974,136.0775,15400.0
2015-02-11 11:20:00,203.94,203.99,203.66,203.82,20600.0,136.0441,136.0775,135.8573,135.9641,20600.0
2015-02-11 11:25:00,203.83,204.0,203.72,203.72,27200.0,135.9708,136.0842,135.8974,135.8974,27200.0
2015-02-11 11:30:00,203.7,203.7,203.21,203.34,11700.0,135.884,135.884,135.5572,135.6439,11700.0
2015-02-11 11:35:00,203.25,203.33,202.78,203.15,7400.0,135.5838,135.6372,135.2703,135.5171,7400.0
2015-02-11 11:40:00,203.09,203.26,203.03,203.18,4200.0,135.4771,135.5905,135.4371,135.5372,4200.0
2015-02-11 11:45:00,203.23,203.52,203.22,203.42,20100.0,135.5705,135.764,135.5638,135.6972,20100.0
2015-02-11 11:50:00,203.46,203.46,203.01,203.01,7800.0,135.7239,135.7239,135.4237,135.4237,7800.0
2015-02-11 11:55:00,202.89,202.89,202.58,202.58,1400.0,135.3437,135.3437,135.1369,135.1369,1400.0
2015-02-11 12:00:00,202.49,202.51,202.19,202.32,4000.0,135.0769,135.0902,134.8767,134.9635,4000.0
2015-02-11 12:05:00,202.36,202.72,202.36,202.72,1900.0,134.9901,135.2303,134.9901,135.2303,1900.0
2015-02-11 12:10:00,202.45,202.45,202.2,202.25,1500.0,135.0502,135.0502,134.8834,134.9168,1500.0
2015-02-11 12:15:00,202.24,202.29,202.19,202.22,1900.0,134.9101,134.9434,134.8767,134.8968,1900.0
2015-02-11 12:20:00,202.14,202.14,201.84,201.92,3100.0,134.8434,134.8434,134.6433,134.6966,3100.0
2015-02-11 12:25:00,201.94,202.09,201.88,202.09,2900.0,134.71,134.81,134.6699,134.81,2900.0
2015-02-11 12:30:00,202.06,202.06,202.05,202.05,800.0,134.79,134.79,134.7834,134.7834,800.0
2015-02-11 12:35:00,202.11,202.14,202.0,202.02,1200.0,134.8234,134.8434,134.75,134.7633,1200.0
2015-02-11 12:40:00,201.98,202.0,201.88,201.89,7900.0,134.7367,134.75,134.6699,134.6766,7900.0
2015-02-11 12:45:00,201.91,202.25,201.9,202.16,5400.0,134.69,134.9168,134.6833,134.8567,5400.0
2015-02-11 12:50:00,202.13,202.13,201.98,202.0,2500.0,134.8367,134.8367,134.7367,134.75,2500.0
2015-02-11 12:55:00,201.97,202.0,201.88,201.97,4900.0,134.73,134.75,134.6699,134.73,4900.0
2015-02-11 13:00:00,201.98,202.27,201.98,202.12,2700.0,134.7367,134.9301,134.7367,134.83,2700.0
2015-02-11 13:05:00,202.2,202.2,202.07,202.15,400.0,134.8834,134.8834,134.7967,134.8501,400.0
2015-02-11 13:10:00,202.03,202.07,201.93,202.07,4500.0,134.77,134.7967,134.7033,134.7967,4500.0
2015-02-11 13:15:00,202.01,202.11,201.81,201.97,8600.0,134.7567,134.8234,134.6233,134.73,8600.0
2015-02-11 13:20:00,201.97,202.24,201.96,202.23,7500.0,134.73,134.9101,134.7233,134.9034,7500.0
2015-02-11 13:25:00,202.23,202.28,202.15,202.21,9000.0,134.9034,134.9368,134.8501,134.8901,9000.0
2015-02-11 13:30:00,202.25,202.31,202.0,202.25,7600.0,134.9168,134.9568,134.75,134.9168,7600.0
2015-02-11 13:35:00,202.23,202.37,202.22,202.37,2100.0,134.9034,134.9968,134.8968,134.9968,2100.0
2015-02-11 13:40:00,202.4,202.83,202.4,202.57,3100.0,135.0168,135.3037,135.0168,135.1302,3100.0
2015-02-11 13:45:00,202.57,202.63,202.41,202.52,6200.0,135.1302,135.1703,135.0235,135.0969,6200.0
2015-02-11 13:50:00,202.52,203.02,202.52,202.95,10600.0,135.0969,135.4304,135.0969,135.3837,10600.0
2015-02-11 13:55:00,202.81,203.22,202.75,203.16,3900.0,135.2903,135.5638,135.2503,135.5238,3900.0
2015-02-11 14:00:00,203.16,203.21,203.11,203.21,5000.0,135.5238,135.5572,135.4905,135.5572,5000.0
2015-02-11 14:05:00,203.26,203.26,203.11,203.13,6100.0,135.5905,135.5905,135.4905,135.5038,6100.0
2015-02-11 14:10:00,203.15,203.15,202.59,202.67,2100.0,135.5171,135.5171,135.1436,135.1969,2100.0
2015-02-11 14:15:00,202.67,202.73,202.4,202.7,6200.0,135.1969,135.237,135.0168,135.217,6200.0
2015-02-11 14:20:00,202.68,202.68,202.44,202.57,8200.0,135.2036,135.2036,135.0435,135.1302,8200.0
2015-02-11 14:25:00,202.49,202.49,202.09,202.44,7100.0,135.0769,135.0769,134.81,135.0435,7100.0
2015-02-11 14:30:00,202.47,202.47,202.25,202.31,500.0,135.0635,135.0635,134.9168,134.9568,500.0
2015-02-11 14:35:00,202.35,202.6,202.35,202.5,2400.0,134.9835,135.1502,134.9835,135.0835,2400.0
2015-02-11 14:40:00,202.59,202.81,202.59,202.7,3000.0,135.1436,135.2903,135.1436,135.217,3000.0
2015-02-11 14:45:00,202.68,202.91,202.67,202.81,2600.0,135.2036,135.357,135.1969,135.2903,2600.0
2015-02-11 14:50:00,202.8,202.83,202.74,202.75,2600.0,135.2837,135.3037,135.2436,135.2503,2600.0
2015-02-11 14:55:00,202.75,203.07,202.74,203.03,4200.0,135.2503,135.4638,135.2436,135.4371,4200.0
2015-02-11 15:00:00,202.98,202.99,202.83,202.83,1600.0,135.4037,135.4104,135.3037,135.3037,1600.0
2015-02-11 15:05:00,202.83,202.98,202.78,202.98,2100.0,135.3037,135.4037,135.2703,135.4037,2100.0
2015-02-11 15:10:00,202.94,203.01,202.78,202.87,12500.0,135.3771,135.4237,135.2703,135.3304,12500.0
2015-02-11 15:15:00,202.85,202.89,202.65,202.81,5300.0,135.317,135.3437,135.1836,135.2903,5300.0
2015-02-11 15:20:00,202.81,202.95,202.78,202.91,23100.0,135.2903,135.3837,135.2703,135.357,23100.0
2015-02-11 15:25:00,202.94,203.22,202.94,203.05,5000.0,135.3771,135.5638,135.3771,135.4504,5000.0
2015-02-11 15:30:00,203.05,203.18,202.95,202.95,2300.0,135.4504,135.5372,135.3837,135.3837,2300.0
2015-02-11 15:35:00,202.99,203.09,202.96,203.03,4900.0,135.4104,135.4771,135.3904,135.4371,4900.0
2015-02-11 15:40:00,203.04,203.05,202.85,202.93,7300.0,135.4438,135.4504,135.317,135.3704,7300.0
2015-02-11 15:45:00,202.96,202.97,202.68,202.8,12300.0,135.3904,135.3971,135.2036,135.2837,12300.0
2015-02-11 15:50:00,202.87,202.93,202.78,202.81,9900.0,135.3304,135.3704,135.2703,135.2903,9900.0
2015-02-11 15:55:00,202.77,203.01,202.75,202.89,30900.0,135.2636,135.4237,135.2503,135.3437,30900.0
2015-02-12 09:30:00,202.69,202.95,202.55,202.94,8900.0,135.2103,135.3837,135.1169,135.3771,8900.0
2015-02-12 09:35:00,202.87,202.88,202.2,202.21,1500.0,135.3304,135.337,134.8834,134.8901,1500.0
2015-02-12 09:40:00,202.18,202.34,201.68,202.34,1700.0,134.8701,134.9768,134.5365,134.9768,1700.0
2015-02-12 09:45:00,202.35,202.43,202.2,202.24,1700.0,134.9835,135.0368,134.8834,134.9101,1700.0
2015-02-12 09:50:00,202.03,202.85,202.03,202.48,6100.0,134.77,135.317,134.77,135.0702,6100.0
2015-02-12 09:55:00,202.49,202.65,202.27,202.48,14600.0,135.0769,135.1836,134.9301,135.0702,14600.0
2015-02-12 10:00:00,202.78,203.38,202.78,203.23,3300.0,135.2703,135.6706,135.2703,135.5705,3300.0
2015-02-12 10:05:00,203.51,203.59,203.24,203.38,4500.0,135.7573,135.8107,135.5772,135.6706,4500.0
2015-02-12 10:10:00,203.38,203.49,203.06,203.25,7600.0,135.6706,135.7439,135.4571,135.5838,7600.0
2015-02-12 10:15:00,203.22,203.22,202.8,202.88,2000.0,135.5638,135.5638,135.2837,135.337,2000.0
2015-02-12 10:20:00,202.98,202.98,202.78,202.79,400.0,135.4037,135.4037,135.2703,135.277,400.0
2015-02-12 10:25:00,202.96,203.11,202.87,202.87,1100.0,135.3904,135.4905,135.3304,135.3304,1100.0
2015-02-12 10:30:00,202.97,203.35,202.94,203.35,1200.0,135.3971,135.6506,135.3771,135.6506,1200.0
2015-02-12 10:35:00,203.34,203.35,202.91,203.01,1900.0,135.6439,135.6506,135.357,135.4237,1900.0
2015-02-12 10:40:00,202.94,203.16,202.87,203.11,2100.0,135.3771,135.5238,135.3304,135.4905,2100.0
2015-02-12 10:45:00,203.13,203.55,203.11,203.45,1700.0,135.5038,135.784,135.4905,135.7173,1700.0
2015-02-12 10:50:00,203.63,203.8,203.59,203.76,1200.0,135.8373,135.9507,135.8107,135.9241,1200.0
2015-02-12 10:55:00,203.76,204.01,203.61,203.77,3500.0,135.9241,136.0908,135.824,135.9307,3500.0
2015-02-12 11:00:00,203.61,203.76,203.43,203.65,3800.0,135.824,135.9241,135.7039,135.8507,3800.0
2015-02-12 11:05:00,203.69,203.74,203.42,203.61,3800.0,135.8774,135.9107,135.6972,135.824,3800.0
2015-02-12 11:10:00,203.75,203.76,203.67,203.67,1100.0,135.9174,135.9241,135.864,135.864,1100.0
2015-02-12 11:15:00,203.72,203.72,203.55,203.55,300.0,135.8974,135.8974,135.784,135.784,300.0
2015-02-12 11:20:00,203.43,203.55,203.25,203.25,1900.0,135.7039,135.784,135.5838,135.5838,1900.0
2015-02-12 11:25:00,203.23,203.47,203.23,203.47,2000.0,135.5705,135.7306,135.5705,135.7306,2000.0
2015-02-12 11:30:00,203.47,203.52,203.25,203.25,15700.0,135.7306,135.764,135.5838,135.5838,15700.0
2015-02-12 11:35:00,203.29,203.48,203.24,203.24,900.0,135.6105,135.7373,135.5772,135.5772,900.0
2015-02-12 11:40:00,203.21,203.21,203.16,203.17,700.0,135.5572,135.5572,135.5238,135.5305,700.0
2015-02-12 11:45:00,203.15,203.54,203.1,203.51,9300.0,135.5171,135.7773,135.4838,135.7573,9300.0
2015-02-12 11:50:00,203.47,203.69,203.34,203.69,2000.0,135.7306,135.8774,135.6439,135.8774,2000.0
2015-02-12 11:55:00,203.68,203.77,203.56,203.73,800.0,135.8707,135.9307,135.7906,135.904,800.0
2015-02-12 12:00:00,203.9,204.01,203.84,203.89,1000.0,136.0174,136.0908,135.9774,136.0108,1000.0
2015-02-12 12:05:00,203.94,203.95,203.85,203.95,1200.0,136.0441,136.0508,135.9841,136.0508,1200.0
2015-02-12 12:10:00,204.02,204.02,203.81,203.84,1100.0,136.0975,136.0975,135.9574,135.9774,1100.0
2015-02-12 12:15:00,203.84,203.98,203.73,203.8,11700.0,135.9774,136.0708,135.904,135.9507,11700.0
2015-02-12 12:20:00,203.63,203.66,203.55,203.61,2400.0,135.8373,135.8573,135.784,135.824,2400.0
2015-02-12 12:25:00,203.66,203.86,203.66,203.82,2100.0,135.8573,135.9908,135.8573,135.9641,2100.0
2015-02-12 12:30:00,203.85,203.97,203.85,203.96,20100.0,135.9841,136.0641,135.9841,136.0575,20100.0
2015-02-12 12:35:00,203.93,204.01,203.78,203.78,13100.0,136.0375,136.0908,135.9374,135.9374,13100.0
2015-02-12 12:40:00,203.76,204.11,203.76,204.01,5700.0,135.9241,136.1575,135.9241,136.0908,5700.0
2015-02-12 12:45:00,203.97,204.17,203.95,204.05,2000.0,136.0641,136.1976,136.0508,136.1175,2000.0
2015-02-12 12:50:00,203.97,203.98,203.89,203.89,1100.0,136.0641,136.0708,136.0108,136.0108,1100.0
2015-02-12 12:55:00,203.89,203.94,203.76,203.89,2300.0,136.0108,136.0441,135.9241,136.0108,2300.0
2015-02-12 13:00:00,203.9,203.9,203.76,203.76,1400.0,136.0174,136.0174,135.9241,135.9241,1400.0
2015-02-12 13:05:00,203.79,203.85,203.75,203.8,5400.0,135.9441,135.9841,135.9174,135.9507,5400.0
2015-02-12 13:10:00,203.76,203.77,203.69,203.75,600.0,135.9241,135.9307,135.8774,135.9174,600.0
2015-02-12 13:15:00,203.79,203.93,203.76,203.81,2100.0,135.9441,136.0375,135.9241,135.9574,2100.0
2015-02-12 13:20:00,203.82,203.9,203.64,203.68,8800.0,135.9641,136.0174,135.844,135.8707,8800.0
2015-02-12 13:25:00,203.76,203.77,203.68,203.75,600.0,135.9241,135.9307,135.8707,135.9174,600.0
2015-02-12 13:30:00,203.79,203.79,203.7,203.7,700.0,135.9441,135.9441,135.884,135.884,700.0
2015-02-12 13:35:00,203.73,203.81,203.68,203.68,2800.0,135.904,135.9574,135.8707,135.8707,2800.0
2015-02-12 13:40:00,203.69,203.69,203.68,203.68,200.0,135.8774,135.8774,135.8707,135.8707,200.0
2015-02-12 13:45:00,203.69,203.69,203.56,203.63,900.0,135.8774,135.8774,135.7906,135.8373,900.0
2015-02-12 13:50:00,203.33,203.38,203.31,203.32,800.0,135.6372,135.6706,135.6239,135.6305,800.0
2015-02-12 13:55:00,203.4,203.52,203.36,203.39,2200.0,135.6839,135.764,135.6572,135.6772,2200.0
2015-02-12 14:00:00,203.42,203.45,203.36,203.36,800.0,135.6972,135.7173,135.6572,135.6572,800.0
2015-02-12 14:05:00,203.42,203.46,203.29,203.46,3600.0,135.6972,135.7239,135.6105,135.7239,3600.0
2015-02-12 14:10:00,203.4,203.4,203.25,203.26,1900.0,135.6839,135.6839,135.5838,135.5905,1900.0
2015-02-12 14:15:00,203.24,203.5,203.24,203.46,2300.0,135.5772,135.7506,135.5772,135.7239,2300.0
2015-02-12 14:20:00,203.5,203.54,203.48,203.5,3600.0,135.7506,135.7773,135.7373,135.7506,3600.0
2015-02-12 14:25:00,203.48,203.55,203.42,203.42,2000.0,135.7373,135.784,135.6972,135.6972,2000.0
2015-02-12 14:30:00,203.39,203.68,203.33,203.68,3400.0,135.6772,135.8707,135.6372,135.8707,3400.0
2015-02-12 14:35:00,203.65,203.67,203.59,203.67,1700.0,135.8507,135.864,135.8107,135.864,1700.0
2015-02-12 14:40:00,203.66,203.82,203.66,203.77,1600.0,135.8573,135.9641,135.8573,135.9307,1600.0
2015-02-12 14:45:00,203.8,203.81,203.68,203.7,2700.0,135.9507,135.9574,135.8707,135.884,2700.0
2015-02-12 14:50:00,203.75,203.81,203.7,203.81,2100.0,135.9174,135.9574,135.884,135.9574,2100.0
2015-02-12 14:55:00,203.75,203.77,203.69,203.75,1500.0,135.9174,135.9307,135.8774,135.9174,1500.0
2015-02-12 15:00:00,203.75,203.84,203.71,203.76,2700.0,135.9174,135.9774,135.8907,135.9241,2700.0
2015-02-12 15:05:00,203.76,203.87,203.67,203.87,3000.0,135.9241,135.9974,135.864,135.9974,3000.0
2015-02-12 15:10:00,203.78,203.86,203.77,203.86,2100.0,135.9374,135.9908,135.9307,135.9908,2100.0
2015-02-12 15:15:00,203.91,203.91,203.81,203.86,2600.0,136.0241,136.0241,135.9574,135.9908,2600.0
2015-02-12 15:20:00,203.82,203.86,203.77,203.79,5200.0,135.9641,135.9908,135.9307,135.9441,5200.0
2015-02-12 15:25:00,203.73,203.82,203.73,203.75,3000.0,135.904,135.9641,135.904,135.9174,3000.0
2015-02-12 15:30:00,203.76,203.8,203.53,203.63,5600.0,135.9241,135.9507,135.7706,135.8373,5600.0
2015-02-12 15:35:00,203.67,203.76,203.5,203.55,10100.0,135.864,135.9241,135.7506,135.784,10100.0
2015-02-12 15:40:00,203.59,203.62,203.37,203.43,10700.0,135.8107,135.8307,135.6639,135.7039,10700.0
2015-02-12 15:45:00,203.45,203.78,203.44,203.74,12100.0,135.7173,135.9374,135.7106,135.9107,12100.0
2015-02-12 15:50:00,203.74,203.81,203.66,203.66,10100.0,135.9107,135.9574,135.8573,135.8573,10100.0
2015-02-12 15:55:00,203.69,203.77,203.61,203.74,24000.0,135.8774,135.9307,135.824,135.9107,24000.0
2015-02-13 09:30:00,203.46,203.46,202.91,202.91,2800.0,135.7239,135.7239,135.357,135.357,2800.0
2015-02-13 09:35:00,202.9,202.9,202.85,202.86,1100.0,135.3504,135.3504,135.317,135.3237,1100.0
2015-02-13 09:40:00,202.12,202.53,202.12,202.2,1500.0,134.83,135.1035,134.83,134.8834,1500.0
2015-02-13 09:45:00,202.4,202.64,202.27,202.31,1100.0,135.0168,135.1769,134.9301,134.9568,1100.0
2015-02-13 09:50:00,202.42,202.47,202.39,202.39,1600.0,135.0302,135.0635,135.0102,135.0102,1600.0
2015-02-13 09:55:00,202.34,202.34,202.0,202.0,1600.0,134.9768,134.9768,134.75,134.75,1600.0
2015-02-13 10:00:00,202.0,202.25,201.73,201.94,7000.0,134.75,134.9168,134.5699,134.71,7000.0
2015-02-13 10:05:00,201.93,201.98,201.47,201.47,5700.0,134.7033,134.7367,134.3964,134.3964,5700.0
2015-02-13 10:10:00,201.55,201.64,201.1,201.64,5100.0,134.4498,134.5098,134.1496,134.5098,5100.0
2015-02-13 10:15:00,201.67,201.77,201.52,201.6,4200.0,134.5299,134.5966,134.4298,134.4832,4200.0
2015-02-13 10:20:00,201.66,202.14,201.66,202.14,4700.0,134.5232,134.8434,134.5232,134.8434,4700.0
2015-02-13 10:25:00,202.12,202.23,201.97,202.13,6300.0,134.83,134.9034,134.73,134.8367,6300.0
2015-02-13 10:30:00,202.12,202.15,201.96,201.96,1900.0,134.83,134.8501,134.7233,134.7233,1900.0
2015-02-13 10:35:00,201.87,202.37,201.87,202.37,5300.0,134.6633,134.9968,134.6633,134.9968,5300.0
2015-02-13 10:40:00,202.19,202.31,202.05,202.21,3200.0,134.8767,134.9568,134.7834,134.8901,3200.0
2015-02-13 10:45:00,202.35,202.58,202.35,202.39,1000.0,134.9835,135.1369,134.9835,135.0102,1000.0
2015-02-13 10:50:00,202.41,202.46,202.32,202.45,1400.0,135.0235,135.0569,134.9635,135.0502,1400.0
2015-02-13 10:55:00,202.37,202.53,201.85,201.91,5600.0,134.9968,135.1035,134.6499,134.69,5600.0
2015-02-13 11:00:00,202.01,202.75,202.01,202.72,13100.0,134.7567,135.2503,134.7567,135.2303,13100.0
2015-02-13 11:05:00,202.64,203.08,202.58,202.97,3500.0,135.1769,135.4704,135.1369,135.3971,3500.0
2015-02-13 11:10:00,203.1,203.1,202.81,202.95,1700.0,135.4838,135.4838,135.2903,135.3837,1700.0
2015-02-13 11:15:00,202.93,202.96,202.87,202.96,1400.0,135.3704,135.3904,135.3304,135.3904,1400.0
2015-02-13 11:20:00,202.95,203.16,202.65,202.71,10200.0,135.3837,135.5238,135.1836,135.2236,10200.0
2015-02-13 11:25:00,202.83,202.96,202.6,202.67,3700.0,135.3037,135.3904,135.1502,135.1969,3700.0
2015-02-13 11:30:00,202.68,202.76,202.4,202.48,1400.0,135.2036,135.257,135.0168,135.0702,1400.0
2015-02-13 11:35:00,202.39,202.43,202.33,202.4,1300.0,135.0102,135.0368,134.9701,135.0168,1300.0
2015-02-13 11:40:00,202.39,202.45,202.26,202.36,1800.0,135.0102,135.0502,134.9234,134.9901,1800.0
2015-02-13 11:45:00,202.25,202.31,202.25,202.3,3500.0,134.9168,134.9568,134.9168,134.9501,3500.0
2015-02-13 11:50:00,202.34,202.38,202.31,202.32,1300.0,134.9768,135.0035,134.9568,134.9635,1300.0
2015-02-13 11:55:00,202.34,202.39,202.25,202.37,2500.0,134.9768,135.0102,134.9168,134.9968,2500.0
2015-02-13 12:00:00,202.34,202.63,202.34,202.63,1600.0,134.9768,135.1703,134.9768,135.1703,1600.0
2015-02-13 12:05:00,202.58,202.63,202.25,202.27,5600.0,135.1369,135.1703,134.9168,134.9301,5600.0
2015-02-13 12:10:00,202.37,202.37,202.37,202.37,100.0,134.9968,134.9968,134.9968,134.9968,100.0
2015-02-13 12:15:00,202.43,202.43,202.34,202.4,900.0,135.0368,135.0368,134.9768,135.0168,900.0
2015-02-13 12:20:00,202.38,202.39,202.14,202.14,1000.0,135.0035,135.0102,134.8434,134.8434,1000.0
2015-02-13 12:25:00,201.98,201.98,201.67,201.86,8500.0,134.7367,134.7367,134.5299,134.6566,8500.0
2015-02-13 12:30:00,201.96,201.96,201.81,201.89,7800.0,134.7233,134.7233,134.6233,134.6766,7800.0
2015-02-13 12:35:00,201.88,201.99,201.82,201.99,3900.0,134.6699,134.7433,134.6299,134.7433,3900.0
2015-02-13 12:40:00,201.94,202.31,201.93,202.25,2900.0,134.71,134.9568,134.7033,134.9168,2900.0
2015-02-13 12:45:00,202.15,202.22,201.92,202.03,4300.0,134.8501,134.8968,134.6966,134.77,4300.0
2015-02-13 12:50:00,201.99,202.03,201.9,201.96,2100.0,134.7433,134.77,134.6833,134.7233,2100.0
2015-02-13 12:55:00,201.96,202.0,201.8,201.99,6200.0,134.7233,134.75,134.6166,134.7433,6200.0
2015-02-13 13:00:00,202.04,202.1,201.89,201.96,3400.0,134.7767,134.8167,134.6766,134.7233,3400.0
2015-02-13 13:05:00,202.0,202.0,201.83,201.96,4900.0,134.75,134.75,134.6366,134.7233,4900.0
2015-02-13 13:10:00,201.92,201.97,201.9,201.95,4000.0,134.6966,134.73,134.6833,134.7166,4000.0
2015-02-13 13:15:00,201.96,202.07,201.88,202.02,5300.0,134.7233,134.7967,134.6699,134.7633,5300.0
2015-02-13 13:20:00,201.93,202.01,201.91,201.98,11400.0,134.7033,134.7567,134.69,134.7367,11400.0
2015-02-13 13:25:00,201.94,202.05,201.94,201.97,2700.0,134.71,134.7834,134.71,134.73,2700.0
2015-02-13 13:30:00,202.02,202.04,201.94,202.04,3200.0,134.7633,134.7767,134.71,134.7767,3200.0
2015-02-13 13:35:00,202.09,202.16,202.01,202.16,2500.0,134.81,134.8567,134.7567,134.8567,2500.0
2015-02-13 13:40:00,202.14,202.14,201.96,202.04,900.0,134.8434,134.8434,134.7233,134.7767,900.0
2015-02-13 13:45:00,202.15,202.16,202.13,202.14,1000.0,134.8501,134.8567,134.8367,134.8434,1000.0
2015-02-13 13:50:00,202.17,202.2,201.98,201.98,2200.0,134.8634,134.8834,134.7367,134.7367,2200.0
2015-02-13 13:55:00,201.98,202.03,201.96,202.02,3400.0,134.7367,134.77,134.7233,134.7633,3400.0
2015-02-13 14:00:00,202.0,202.0,201.83,201.86,3700.0,134.75,134.75,134.6366,134.6566,3700.0
2015-02-13 14:05:00,201.9,202.04,201.85,201.99,6700.0,134.6833,134.7767,134.6499,134.7433,6700.0
2015-02-13 14:10:00,201.99,202.17,201.99,202.12,2900.0,134.7433,134.8634,134.7433,134.83,2900.0
2015-02-13 14:15:00,202.12,202.19,202.04,202.04,1300.0,134.83,134.8767,134.7767,134.7767,1300.0
2015-02-13 14:20:00,202.02,202.3,201.98,202.3,2700.0,134.7633,134.9501,134.7367,134.9501,2700.0
2015-02-13 14:25:00,202.34,202.34,202.21,202.21,400.0,134.9768,134.9768,134.8901,134.8901,400.0
2015-02-13 14:30:00,202.27,202.27,202.11,202.13,1600.0,134.9301,134.9301,134.8234,134.8367,1600.0
2015-02-13 14:35:00,202.15,202.16,201.9,201.9,800.0,134.8501,134.8567,134.6833,134.6833,800.0
2015-02-13 14:40:00,201.88,202.09,201.88,201.98,1600.0,134.6699,134.81,134.6699,134.7367,1600.0
2015-02-13 14:45:00,202.0,202.07,201.97,202.06,1100.0,134.75,134.7967,134.73,134.79,1100.0
2015-02-13 14:50:00,202.03,202.12,201.88,202.12,6600.0,134.77,134.83,134.6699,134.83,6600.0
2015-02-13 14:55:00,202.18,202.34,202.17,202.21,1700.0,134.8701,134.9768,134.8634,134.8901,1700.0
2015-02-13 15:00:00,202.31,202.31,202.08,202.23,3400.0,134.9568,134.9568,134.8034,134.9034,3400.0
2015-02-13 15:05:00,202.22,202.34,202.22,202.25,2100.0,134.8968,134.9768,134.8968,134.9168,2100.0
2015-02-13 15:10:00,202.27,202.52,202.23,202.52,1600.0,134.9301,135.0969,134.9034,135.0969,1600.0
2015-02-13 15:15:00,202.39,202.49,202.32,202.33,2800.0,135.0102,135.0769,134.9635,134.9701,2800.0
2015-02-13 15:20:00,202.32,202.35,202.22,202.28,2400.0,134.9635,134.9835,134.8968,134.9368,2400.0
2015-02-13 15:25:00,202.28,202.46,202.23,202.35,2900.0,134.9368,135.0569,134.9034,134.9835,2900.0
2015-02-13 15:30:00,202.41,202.41,202.23,202.31,3600.0,135.0235,135.0235,134.9034,134.9568,3600.0
2015-02-13 15:35:00,202.35,202.51,202.33,202.36,5800.0,134.9835,135.0902,134.9701,134.9901,5800.0
2015-02-13 15:40:00,202.43,202.48,202.41,202.46,3400.0,135.0368,135.0702,135.0235,135.0569,3400.0
2015-02-13 15:45:00,202.44,202.69,202.44,202.69,6900.0,135.0435,135.2103,135.0435,135.2103,6900.0
2015-02-13 15:50:00,202.7,202.75,202.55,202.56,10400.0,135.217,135.2503,135.1169,135.1236,10400.0
2015-02-13 15:55:00,202.63,202.76,202.41,202.51,29900.0,135.1703,135.257,135.0235,135.0902,29900.0
2015-02-17 09:30:00,202.75,202.75,201.96,201.96,9600.0,135.2503,135.2503,134.7233,134.7233,9600.0
2015-02-17 09:35:00,202.03,202.39,201.96,202.33,3200.0,134.77,135.0102,134.7233,134.9701,3200.0
2015-02-17 09:40:00,202.3,202.98,202.3,202.61,1100.0,134.9501,135.4037,134.9501,135.1569,1100.0
2015-02-17 09:45:00,202.88,203.0,202.56,202.99,9500.0,135.337,135.4171,135.1236,135.4104,9500.0
2015-02-17 09:50:00,202.97,203.5,202.72,202.72,3100.0,135.3971,135.7506,135.2303,135.2303,3100.0
2015-02-17 09:55:00,202.94,203.07,202.78,203.07,2000.0,135.3771,135.4638,135.2703,135.4638,2000.0
2015-02-17 10:00:00,202.93,203.55,202.93,203.07,1700.0,135.3704,135.784,135.3704,135.4638,1700.0
2015-02-17 10:05:00,203.26,203.46,203.11,203.46,4300.0,135.5905,135.7239,135.4905,135.7239,4300.0
2015-02-17 10:10:00,203.32,203.45,203.0,203.19,3500.0,135.6305,135.7173,135.4171,135.5438,3500.0
2015-02-17 10:15:00,203.17,203.71,203.16,203.47,2800.0,135.5305,135.8907,135.5238,135.7306,2800.0
2015-02-17 10:20:00,203.36,203.65,203.24,203.36,6500.0,135.6572,135.8507,135.5772,135.6572,6500.0
2015-02-17 10:25:00,203.46,203.58,203.41,203.58,3500.0,135.7239,135.804,135.6906,135.804,3500.0
2015-02-17 10:30:00,203.59,203.73,203.31,203.56,25600.0,135.8107,135.904,135.6239,135.7906,25600.0
2015-02-17 10:35:00,203.65,203.71,203.52,203.7,2000.0,135.8507,135.8907,135.764,135.884,2000.0
2015-02-17 10:40:00,203.86,204.0,203.8,204.0,1000.0,135.9908,136.0842,135.9507,136.0842,1000.0
2015-02-17 10:45:00,204.09,204.09,203.86,203.97,2700.0,136.1442,136.1442,135.9908,136.0641,2700.0
2015-02-17 10:50:00,204.01,204.02,203.49,203.66,3800.0,136.0908,136.0975,135.7439,135.8573,3800.0
2015-02-17 10:55:00,203.45,203.54,203.08,203.08,9400.0,135.7173,135.7773,135.4704,135.4704,9400.0
2015-02-17 11:00:00,203.0,203.29,202.83,203.29,9500.0,135.4171,135.6105,135.3037,135.6105,9500.0
2015-02-17 11:05:00,203.28,203.45,203.09,203.32,3200.0,135.6039,135.7173,135.4771,135.6305,3200.0
2015-02-17 11:10:00,203.45,203.65,203.27,203.65,1900.0,135.7173,135.8507,135.5972,135.8507,1900.0
2015-02-17 11:15:00,203.7,203.7,203.47,203.69,9900.0,135.884,135.884,135.7306,135.8774,9900.0
2015-02-17 11:20:00,203.54,203.69,203.5,203.63,2600.0,135.7773,135.8774,135.7506,135.8373,2600.0
2015-02-17 11:25:00,203.6,203.8,203.55,203.62,3900.0,135.8173,135.9507,135.784,135.8307,3900.0
2015-02-17 11:30:00,203.63,203.72,203.45,203.51,5600.0,135.8373,135.8974,135.7173,135.7573,5600.0
2015-02-17 11:35:00,203.46,203.55,203.42,203.54,6200.0,135.7239,135.784,135.6972,135.7773,6200.0
2015-02-17 11:40:00,203.63,203.63,203.29,203.33,3500.0,135.8373,135.8373,135.6105,135.6372,3500.0
2015-02-17 11:45:00,203.4,203.45,203.37,203.4,1400.0,135.6839,135.7173,135.6639,135.6839,1400.0
2015-02-17 11:50:00,203.39,203.51,203.33,203.42,3300.0,135.6772,135.7573,135.6372,135.6972,3300.0
2015-02-17 11:55:00,203.63,203.76,203.51,203.6,1500.0,135.8373,135.9241,135.7573,135.8173,1500.0
2015-02-17 12:00:00,203.59,203.61,203.32,203.43,2100.0,135.8107,135.824,135.6305,135.7039,2100.0
2015-02-17 12:05:00,203.42,203.63,203.41,203.55,3700.0,135.6972,135.8373,135.6906,135.784,3700.0
2015-02-17 12:10:00,203.56,203.56,203.45,203.55,5400.0,135.7906,135.7906,135.7173,135.784,5400.0
2015-02-17 12:15:00,203.55,203.55,203.45,203.46,2300.0,135.784,135.784,135.7173,135.7239,2300.0
2015-02-17 12:20:00,203.47,203.49,203.36,203.48,2400.0,135.7306,135.7439,135.6572,135.7373,2400.0
2015-02-17 12:25:00,203.47,203.73,203.45,203.73,1200.0,135.7306,135.904,135.7173,135.904,1200.0
2015-02-17 12:30:00,203.66,203.67,203.64,203.65,700.0,135.8573,135.864,135.844,135.8507,700.0
2015-02-17 12:35:00,203.45,203.49,203.44,203.45,1100.0,135.7173,135.7439,135.7106,135.7173,1100.0
2015-02-17 12:40:00,203.45,203.71,203.41,203.63,3300.0,135.7173,135.8907,135.6906,135.8373,3300.0
2015-02-17 12:45:00,203.71,203.75,203.59,203.72,3600.0,135.8907,135.9174,135.8107,135.8974,3600.0
2015-02-17 12:50:00,203.67,203.8,203.65,203.73,800.0,135.864,135.9507,135.8507,135.904,800.0
2015-02-17 12:55:00,203.67,203.82,203.67,203.71,400.0,135.864,135.9641,135.864,135.8907,400.0
2015-02-17 13:00:00,203.66,203.75,203.64,203.74,500.0,135.8573,135.9174,135.844,135.9107,500.0
2015-02-17 13:05:00,203.72,203.74,203.55,203.66,1400.0,135.8974,135.9107,135.784,135.8573,1400.0
2015-02-17 13:10:00,203.5,203.68,203.45,203.55,2900.0,135.7506,135.8707,135.7173,135.784,2900.0
2015-02-17 13:15:00,203.45,203.55,203.39,203.45,11600.0,135.7173,135.784,135.6772,135.7173,11600.0
2015-02-17 13:20:00,203.46,203.49,203.22,203.23,7400.0,135.7239,135.7439,135.5638,135.5705,7400.0
2015-02-17 13:25:00,203.3,203.3,203.13,203.13,2100.0,135.6172,135.6172,135.5038,135.5038,2100.0
2015-02-17 13:30:00,203.14,203.14,203.0,203.06,2100.0,135.5105,135.5105,135.4171,135.4571,2100.0
2015-02-17 13:35:00,203.06,203.19,203.03,203.09,2100.0,135.4571,135.5438,135.4371,135.4771,2100.0
2015-02-17 13:40:00,203.08,203.24,203.01,203.17,9000.0,135.4704,135.5772,135.4237,135.5305,9000.0
2015-02-17 13:45:00,203.16,203.18,203.11,203.17,1400.0,135.5238,135.5372,135.4905,135.5305,1400.0
2015-02-17 13:50:00,203.15,203.26,203.11,203.17,15500.0,135.5171,135.5905,135.4905,135.5305,15500.0
2015-02-17 13:55:00,203.21,203.32,203.17,203.32,1900.0,135.5572,135.6305,135.5305,135.6305,1900.0
2015-02-17 14:00:00,203.37,203.39,203.29,203.3,2800.0,135.6639,135.6772,135.6105,135.6172,2800.0
2015-02-17 14:05:00,203.27,203.37,203.18,203.36,2400.0,135.5972,135.6639,135.5372,135.6572,2400.0
2015-02-17 14:10:00,203.32,203.45,203.22,203.37,6500.0,135.6305,135.7173,135.5638,135.6639,6500.0
2015-02-17 14:15:00,203.37,203.51,203.36,203.48,3500.0,135.6639,135.7573,135.6572,135.7373,3500.0
2015-02-17 14:20:00,203.55,203.6,203.4,203.45,6800.0,135.784,135.8173,135.6839,135.7173,6800.0
2015-02-17 14:25:00,203.42,203.51,203.37,203.47,8500.0,135.6972,135.7573,135.6639,135.7306,8500.0
2015-02-17 14:30:00,203.42,203.5,203.38,203.45,4100.0,135.6972,135.7506,135.6706,135.7173,4100.0
2015-02-17 14:35:00,203.42,203.43,203.29,203.29,1800.0,135.6972,135.7039,135.6105,135.6105,1800.0
2015-02-17 14:40:00,203.27,203.31,203.15,203.15,3800.0,135.5972,135.6239,135.5171,135.5171,3800.0
2015-02-17 14:45:00,203.12,203.12,202.9,202.93,3500.0,135.4971,135.4971,135.3504,135.3704,3500.0
2015-02-17 14:50:00,202.83,202.83,202.48,202.54,3000.0,135.3037,135.3037,135.0702,135.1102,3000.0
2015-02-17 14:55:00,202.42,202.47,202.28,202.46,3800.0,135.0302,135.0635,134.9368,135.0569,3800.0
2015-02-17 15:00:00,202.48,202.56,202.36,202.5,3700.0,135.0702,135.1236,134.9901,135.0835,3700.0
2015-02-17 15:05:00,202.53,202.61,202.43,202.6,4800.0,135.1035,135.1569,135.0368,135.1502,4800.0
2015-02-17 15:10:00,202.59,202.75,202.59,202.66,2200.0,135.1436,135.2503,135.1436,135.1903,2200.0
2015-02-17 15:15:00,202.64,202.76,202.53,202.61,3400.0,135.1769,135.257,135.1035,135.1569,3400.0
2015-02-17 15:20:00,202.53,202.72,202.53,202.63,7200.0,135.1035,135.2303,135.1035,135.1703,7200.0
2015-02-17 15:25:00,202.63,202.73,202.49,202.61,4200.0,135.1703,135.237,135.0769,135.1569,4200.0
2015-02-17 15:30:00,202.65,202.65,202.54,202.57,4200.0,135.1836,135.1836,135.1102,135.1302,4200.0
2015-02-17 15:35:00,202.55,202.77,202.51,202.7,10100.0,135.1169,135.2636,135.0902,135.217,10100.0
2015-02-17 15:40:00,202.72,202.87,202.7,202.85,5200.0,135.2303,135.3304,135.217,135.317,5200.0
2015-02-17 15:45:00,202.79,202.94,202.72,202.89,15400.0,135.277,135.3771,135.2303,135.3437,15400.0
2015-02-17 15:50:00,202.9,202.92,202.8,202.85,7400.0,135.3504,135.3637,135.2837,135.317,7400.0
2015-02-17 15:55:00,202.86,203.1,202.84,203.04,49400.0,135.3237,135.4838,135.3103,135.4438,49400.0
2015-02-18 09:30:00,203.28,203.28,203.28,203.28,5000.0,135.6039,135.6039,135.6039,135.6039,5000.0
2015-02-18 09:35:00,203.08,203.08,202.11,202.38,2300.0,135.4704,135.4704,134.8234,135.0035,2300.0
2015-02-18 09:40:00,202.32,202.32,201.21,201.77,4200.0,134.9635,134.9635,134.223,134.5966,4200.0
2015-02-18 09:45:00,201.68,202.07,201.3,202.07,4500.0,134.5365,134.7967,134.283,134.7967,4500.0
2015-02-18 09:50:00,202.21,202.42,201.82,201.85,3800.0,134.8901,135.0302,134.6299,134.6499,3800.0
2015-02-18 09:55:00,201.91,202.41,201.85,202.23,3700.0,134.69,135.0235,134.6499,134.9034,3700.0
2015-02-18 10:00:00,201.89,202.08,201.29,201.82,3400.0,134.6766,134.8034,134.2764,134.6299,3400.0
2015-02-18 10:05:00,201.75,202.4,201.75,202.37,4300.0,134.5832,135.0168,134.5832,134.9968,4300.0
2015-02-18 10:10:00,202.37,202.51,201.44,201.9,4100.0,134.9968,135.0902,134.3764,134.6833,4100.0
2015-02-18 10:15:00,201.93,202.16,201.74,201.94,3600.0,134.7033,134.8567,134.5766,134.71,3600.0
2015-02-18 10:20:00,202.08,202.08,201.68,201.83,2500.0,134.8034,134.8034,134.5365,134.6366,2500.0
2015-02-18 10:25:00,201.72,201.89,201.56,201.56,6900.0,134.5632,134.6766,134.4565,134.4565,6900.0
2015-02-18 10:30:00,201.51,201.79,201.22,201.27,2600.0,134.4231,134.6099,134.2297,134.263,2600.0
2015-02-18 10:35:00,201.44,201.66,201.37,201.43,2100.0,134.3764,134.5232,134.3297,134.3698,2100.0
2015-02-18 10:40:00,201.28,201.54,201.19,201.31,2700.0,134.2697,134.4431,134.2097,134.2897,2700.0
2015-02-18 10:45:00,201.31,201.35,201.02,201.2,4300.0,134.2897,134.3164,134.0963,134.2163,4300.0
2015-02-18 10:50:00,201.21,201.35,200.87,201.03,4500.0,134.223,134.3164,133.9962,134.1029,4500.0
2015-02-18 10:55:00,200.97,201.24,200.84,201.07,3500.0,134.0629,134.243,133.9762,134.1296,3500.0
2015-02-18 11:00:00,201.02,201.12,200.83,201.08,3700.0,134.0963,134.163,133.9695,134.1363,3700.0
2015-02-18 11:05:00,201.08,201.35,200.98,201.32,1300.0,134.1363,134.3164,134.0696,134.2964,1300.0
2015-02-18 11:10:00,201.3,201.33,201.0,201.22,3200.0,134.283,134.3031,134.0829,134.2297,3200.0
2015-02-18 11:15:00,201.23,201.48,201.18,201.43,2400.0,134.2363,134.4031,134.203,134.3698,2400.0
2015-02-18 11:20:00,201.44,201.7,201.25,201.35,5600.0,134.3764,134.5499,134.2497,134.3164,5600.0
2015-02-18 11:25:00,201.39,201.78,201.38,201.78,3400.0,134.3431,134.6032,134.3364,134.6032,3400.0
2015-02-18 11:30:00,201.7,201.86,201.65,201.79,2100.0,134.5499,134.6566,134.5165,134.6099,2100.0
2015-02-18 11:35:00,201.78,202.02,201.74,201.94,2100.0,134.6032,134.7633,134.5766,134.71,2100.0
2015-02-18 11:40:00,202.07,202.35,202.04,202.16,3800.0,134.7967,134.9835,134.7767,134.8567,3800.0
2015-02-18 11:45:00,202.03,202.44,201.96,202.39,2100.0,134.77,135.0435,134.7233,135.0102,2100.0
2015-02-18 11:50:00,202.47,202.47,202.37,202.44,700.0,135.0635,135.0635,134.9968,135.0435,700.0
2015-02-18 11:55:00,202.5,202.5,202.12,202.26,4700.0,135.0835,135.0835,134.83,134.9234,4700.0
2015-02-18 12:00:00,202.3,202.54,202.29,202.5,1400.0,134.9501,135.1102,134.9434,135.0835,1400.0
2015-02-18 12:05:00,202.48,202.48,202.15,202.43,6400.0,135.0702,135.0702,134.8501,135.0368,6400.0
2015-02-18 12:10:00,202.45,202.5,202.26,202.37,4700.0,135.0502,135.0835,134.9234,134.9968,4700.0
2015-02-18 12:15:00,202.31,202.45,202.19,202.45,4000.0,134.9568,135.0502,134.8767,135.0502,4000.0
2015-02-18 12:20:00,202.4,202.44,202.1,202.13,3000.0,135.0168,135.0435,134.8167,134.8367,3000.0
2015-02-18 12:25:00,202.15,202.49,202.15,202.39,3800.0,134.8501,135.0769,134.8501,135.0102,3800.0
2015-02-18 12:30:00,202.39,202.5,202.14,202.24,2200.0,135.0102,135.0835,134.8434,134.9101,2200.0
2015-02-18 12:35:00,202.29,202.34,202.07,202.23,2800.0,134.9434,134.9768,134.7967,134.9034,2800.0
2015-02-18 12:40:00,202.12,202.24,202.02,202.09,3500.0,134.83,134.9101,134.7633,134.81,3500.0
2015-02-18 12:45:00,202.09,202.46,202.06,202.19,4400.0,134.81,135.0569,134.79,134.8767,4400.0
2015-02-18 12:50:00,202.19,202.32,202.15,202.15,2600.0,134.8767,134.9635,134.8501,134.8501,2600.0
2015-02-18 12:55:00,202.01,202.07,201.89,202.02,5900.0,134.7567,134.7967,134.6766,134.7633,5900.0
2015-02-18 13:00:00,202.02,202.21,201.91,202.18,12400.0,134.7633,134.8901,134.69,134.8701,12400.0
2015-02-18 13:05:00,202.14,202.15,201.85,201.94,3500.0,134.8434,134.8501,134.6499,134.71,3500.0
2015-02-18 13:10:00,201.98,202.05,201.88,201.88,7100.0,134.7367,134.7834,134.6699,134.6699,7100.0
2015-02-18 13:15:00,201.96,201.96,201.7,201.83,4000.0,134.7233,134.7233,134.5499,134.6366,4000.0
2015-02-18 13:20:00,201.86,202.02,201.75,201.99,4100.0,134.6566,134.7633,134.5832,134.7433,4100.0
2015-02-18 13:25:00,201.97,202.0,201.82,201.91,5700.0,134.73,134.75,134.6299,134.69,5700.0
2015-02-18 13:30:00,201.91,201.91,201.73,201.77,6100.0,134.69,134.69,134.5699,134.5966,6100.0
2015-02-18 13:35:00,201.8,201.91,201.76,201.79,3200.0,134.6166,134.69,134.5899,134.6099,3200.0
2015-02-18 13:40:00,201.75,201.82,201.61,201.7,4500.0,134.5832,134.6299,134.4898,134.5499,4500.0
2015-02-18 13:45:00,201.7,201.83,201.59,201.67,2200.0,134.5499,134.6366,134.4765,134.5299,2200.0
2015-02-18 13:50:00,201.67,201.79,201.56,201.56,3600.0,134.5299,134.6099,134.4565,134.4565,3600.0
2015-02-18 13:55:00,201.64,201.67,201.54,201.57,5100.0,134.5098,134.5299,134.4431,134.4632,5100.0
2015-02-18 14:00:00,201.57,202.98,201.54,202.9,12600.0,134.4632,135.4037,134.4431,135.3504,12600.0
2015-02-18 14:05:00,203.0,203.06,202.73,203.05,6500.0,135.4171,135.4571,135.237,135.4504,6500.0
2015-02-18 14:10:00,202.98,203.41,202.89,203.13,5000.0,135.4037,135.6906,135.3437,135.5038,5000.0
2015-02-18 14:15:00,203.1,203.39,202.79,203.15,3700.0,135.4838,135.6772,135.277,135.5171,3700.0
2015-02-18 14:20:00,203.19,203.19,202.83,203.16,3000.0,135.5438,135.5438,135.3037,135.5238,3000.0
2015-02-18 14:25:00,203.05,203.14,202.76,202.89,3100.0,135.4504,135.5105,135.257,135.3437,3100.0
2015-02-18 14:30:00,202.79,203.03,202.66,202.9,4400.0,135.277,135.4371,135.1903,135.3504,4400.0
2015-02-18 14:35:00,203.05,203.13,202.9,203.13,1200.0,135.4504,135.5038,135.3504,135.5038,1200.0
2015-02-18 14:40:00,203.22,203.24,203.1,203.17,3300.0,135.5638,135.5772,135.4838,135.5305,3300.0
2015-02-18 14:45:00,203.32,203.36,203.06,203.21,1700.0,135.6305,135.6572,135.4571,135.5572,1700.0
2015-02-18 14:50:00,203.15,203.28,202.95,203.1,3600.0,135.5171,135.6039,135.3837,135.4838,3600.0
2015-02-18 14:55:00,203.04,203.27,202.9,203.16,2600.0,135.4438,135.5972,135.3504,135.5238,2600.0
2015-02-18 15:00:00,203.02,203.2,203.0,203.04,3800.0,135.4304,135.5505,135.4171,135.4438,3800.0
2015-02-18 15:05:00,203.06,203.34,203.03,203.11,3400.0,135.4571,135.6439,135.4371,135.4905,3400.0
2015-02-18 15:10:00,203.14,203.27,202.97,203.12,3700.0,135.5105,135.5972,135.3971,135.4971,3700.0
2015-02-18 15:15:00,203.13,203.45,203.03,203.45,3100.0,135.5038,135.7173,135.4371,135.7173,3100.0
2015-02-18 15:20:00,203.24,203.38,203.22,203.33,2300.0,135.5772,135.6706,135.5638,135.6372,2300.0
2015-02-18 15:25:00,203.18,203.49,203.18,203.44,7000.0,135.5372,135.7439,135.5372,135.7106,7000.0
2015-02-18 15:30:00,203.47,203.58,203.35,203.45,2900.0,135.7306,135.804,135.6506,135.7173,2900.0
2015-02-18 15:35:00,203.47,203.51,203.27,203.28,3900.0,135.7306,135.7573,135.5972,135.6039,3900.0
2015-02-18 15:40:00,203.3,203.55,203.06,203.06,5200.0,135.6172,135.784,135.4571,135.4571,5200.0
2015-02-18 15:45:00,203.22,203.38,203.2,203.33,3700.0,135.5638,135.6706,135.5505,135.6372,3700.0
2015-02-18 15:50:00,203.28,203.47,203.27,203.27,6700.0,135.6039,135.7306,135.5972,135.5972,6700.0
2015-02-18 15:55:00,203.28,203.33,202.95,203.07,24600.0,135.6039,135.6372,135.3837,135.4638,24600.0
2015-02-19 09:30:00,202.13,202.13,201.71,201.71,4700.0,134.8367,134.8367,134.5565,134.5565,4700.0
2015-02-19 09:35:00,201.63,201.63,200.72,200.95,3200.0,134.5032,134.5032,133.8961,134.0496,3200.0
2015-02-19 09:40:00,200.6,201.03,200.0,201.03,5200.0,133.8161,134.1029,133.4158,134.1029,5200.0
2015-02-19 09:45:00,201.19,201.3,201.19,201.19,900.0,134.2097,134.283,134.2097,134.2097,900.0
2015-02-19 09:50:00,201.5,201.96,201.5,201.87,3100.0,134.4165,134.7233,134.4165,134.6633,3100.0
2015-02-19 09:55:00,202.0,202.55,201.79,202.55,2400.0,134.75,135.1169,134.6099,135.1169,2400.0
2015-02-19 10:00:00,202.55,202.55,201.56,201.56,2400.0,135.1169,135.1169,134.4565,134.4565,2400.0
2015-02-19 10:05:00,201.93,202.19,201.42,201.52,4400.0,134.7033,134.8767,134.3631,134.4298,4400.0
2015-02-19 10:10:00,201.51,201.99,201.48,201.99,18700.0,134.4231,134.7433,134.4031,134.7433,18700.0
2015-02-19 10:15:00,201.99,202.01,201.58,201.77,18100.0,134.7433,134.7567,134.4698,134.5966,18100.0
2015-02-19 10:20:00,201.77,201.89,201.44,201.66,23600.0,134.5966,134.6766,134.3764,134.5232,23600.0
2015-02-19 10:25:00,201.69,201.76,201.11,201.32,34000.0,134.5432,134.5899,134.1563,134.2964,34000.0
2015-02-19 10:30:00,201.19,201.32,200.97,201.2,7700.0,134.2097,134.2964,134.0629,134.2163,7700.0
2015-02-19 10:35:00,201.25,201.28,200.99,200.99,3800.0,134.2497,134.2697,134.0762,134.0762,3800.0
2015-02-19 10:40:00,201.01,201.18,200.8,200.82,3100.0,134.0896,134.203,133.9495,133.9628,3100.0
2015-02-19 10:45:00,200.76,200.95,200.7,200.7,2900.0,133.9228,134.0496,133.8828,133.8828,2900.0
2015-02-19 10:50:00,200.68,200.75,200.34,200.4,5300.0,133.8695,133.9161,133.6426,133.6827,5300.0
2015-02-19 10:55:00,200.44,200.64,200.35,200.48,9300.0,133.7094,133.8428,133.6493,133.736,9300.0
2015-02-19 11:00:00,200.38,200.47,200.12,200.31,4300.0,133.6693,133.7294,133.4959,133.6226,4300.0
2015-02-19 11:05:00,200.17,200.17,199.9,200.0,5400.0,133.5292,133.5292,133.3491,133.4158,5400.0
2015-02-19 11:10:00,200.0,200.02,199.79,199.79,3900.0,133.4158,133.4292,133.2758,133.2758,3900.0
2015-02-19 11:15:00,199.88,200.06,199.59,199.79,14400.0,133.3358,133.4559,133.1423,133.2758,14400.0
2015-02-19 11:20:00,199.88,200.1,199.83,199.83,3700.0,133.3358,133.4825,133.3024,133.3024,3700.0
2015-02-19 11:25:00,199.84,199.94,199.6,199.71,3600.0,133.3091,133.3758,133.149,133.2224,3600.0
2015-02-19 11:30:00,199.77,199.86,199.5,199.59,7000.0,133.2624,133.3224,133.0823,133.1423,7000.0
2015-02-19 11:35:00,199.68,199.82,199.4,199.45,6100.0,133.2024,133.2958,133.0156,133.0489,6100.0
2015-02-19 11:40:00,199.47,199.67,199.43,199.47,2600.0,133.0623,133.1957,133.0356,133.0623,2600.0
2015-02-19 11:45:00,199.4,199.45,199.09,199.19,6300.0,133.0156,133.0489,132.8088,132.8755,6300.0
2015-02-19 11:50:00,199.2,199.37,199.18,199.27,3900.0,132.8822,132.9956,132.8688,132.9289,3900.0
2015-02-19 11:55:00,199.43,199.45,199.33,199.33,1000.0,133.0356,133.0489,132.9689,132.9689,1000.0
2015-02-19 12:00:00,199.6,200.04,199.45,200.0,3200.0,133.149,133.4425,133.0489,133.4158,3200.0
2015-02-19 12:05:00,200.0,200.0,199.57,199.72,3200.0,133.4158,133.4158,133.129,133.2291,3200.0
2015-02-19 12:10:00,199.75,199.75,199.22,199.22,1600.0,133.2491,133.2491,132.8955,132.8955,1600.0
2015-02-19 12:15:00,199.37,199.48,199.13,199.48,3300.0,132.9956,133.069,132.8355,133.069,3300.0
2015-02-19 12:20:00,199.46,199.46,199.3,199.3,2000.0,133.0556,133.0556,132.9489,132.9489,2000.0
2015-02-19 12:25:00,199.23,199.35,199.21,199.27,600.0,132.9022,132.9822,132.8888,132.9289,600.0
2015-02-19 12:30:00,199.22,199.26,199.1,199.26,2200.0,132.8955,132.9222,132.8155,132.9222,2200.0
2015-02-19 12:35:00,199.1,199.18,198.96,199.14,5600.0,132.8155,132.8688,132.7221,132.8422,5600.0
2015-02-19 12:40:00,199.16,199.4,199.14,199.22,1800.0,132.8555,133.0156,132.8422,132.8955,1800.0
2015-02-19 12:45:00,199.12,199.14,198.72,198.72,3300.0,132.8288,132.8422,132.562,132.562,3300.0
2015-02-19 12:50:00,198.86,198.92,198.83,198.92,2000.0,132.6554,132.6954,132.6354,132.6954,2000.0
2015-02-19 12:55:00,199.01,199.27,198.87,199.09,2000.0,132.7554,132.9289,132.662,132.8088,2000.0
2015-02-19 13:00:00,199.07,199.09,198.82,199.09,4700.0,132.7955,132.8088,132.6287,132.8088,4700.0
2015-02-19 13:05:00,199.13,199.31,199.06,199.1,2700.0,132.8355,132.9556,132.7888,132.8155,2700.0
2015-02-19 13:10:00,199.16,199.27,198.68,198.71,4900.0,132.8555,132.9289,132.5353,132.5553,4900.0
2015-02-19 13:15:00,198.73,198.93,198.56,198.78,3600.0,132.5686,132.7021,132.4552,132.602,3600.0
2015-02-19 13:20:00,198.77,198.94,198.69,198.69,2300.0,132.5953,132.7087,132.542,132.542,2300.0
2015-02-19 13:25:00,198.69,198.94,198.69,198.8,3100.0,132.542,132.7087,132.542,132.6153,3100.0
2015-02-19 13:30:00,198.69,199.05,198.69,199.05,2800.0,132.542,132.7821,132.542,132.7821,2800.0
2015-02-19 13:35:00,199.06,199.13,198.92,199.13,2200.0,132.7888,132.8355,132.6954,132.8355,2200.0
2015-02-19 13:40:00,199.17,199.17,198.79,198.79,3200.0,132.8622,132.8622,132.6087,132.6087,3200.0
2015-02-19 13:45:00,198.8,198.82,198.57,198.57,2800.0,132.6153,132.6287,132.4619,132.4619,2800.0
2015-02-19 13:50:00,198.67,198.86,198.61,198.86,3000.0,132.5286,132.6554,132.4886,132.6554,3000.0
2015-02-19 13:55:00,199.03,199.03,199.03,199.03,100.0,132.7688,132.7688,132.7688,132.7688,100.0
2015-02-19 14:00:00,199.02,199.05,198.69,198.69,4300.0,132.7621,132.7821,132.542,132.542,4300.0
2015-02-19 14:05:00,198.62,198.8,198.59,198.72,5700.0,132.4953,132.6153,132.4753,132.562,5700.0
2015-02-19 14:10:00,198.81,199.0,198.81,198.95,4800.0,132.622,132.7488,132.622,132.7154,4800.0
2015-02-19 14:15:00,198.91,198.91,198.71,198.81,8700.0,132.6887,132.6887,132.5553,132.622,8700.0
2015-02-19 14:20:00,198.77,198.85,198.6,198.72,22800.0,132.5953,132.6487,132.4819,132.562,22800.0
2015-02-19 14:25:00,198.61,198.89,198.44,198.88,4500.0,132.4886,132.6754,132.3752,132.6687,4500.0
2015-02-19 14:30:00,198.9,199.02,198.9,198.95,1900.0,132.6821,132.7621,132.6821,132.7154,1900.0
2015-02-19 14:35:00,199.0,199.0,198.69,198.76,3800.0,132.7488,132.7488,132.542,132.5887,3800.0
2015-02-19 14:40:00,198.78,198.95,198.72,198.9,2500.0,132.602,132.7154,132.562,132.6821,2500.0
2015-02-19 14:45:00,198.96,199.04,198.87,198.96,4200.0,132.7221,132.7754,132.662,132.7221,4200.0
2015-02-19 14:50:00,198.96,199.01,198.61,198.83,10500.0,132.7221,132.7554,132.4886,132.6354,10500.0
2015-02-19 14:55:00,198.87,198.94,198.7,198.79,5400.0,132.662,132.7087,132.5486,132.6087,5400.0
2015-02-19 15:00:00,198.86,199.11,198.82,199.08,7000.0,132.6554,132.8221,132.6287,132.8021,7000.0
2015-02-19 15:05:00,199.1,199.41,199.05,199.34,6600.0,132.8155,133.0223,132.7821,132.9756,6600.0
2015-02-19 15:10:00,199.32,199.5,199.32,199.39,7000.0,132.9622,133.0823,132.9622,133.0089,7000.0
2015-02-19 15:15:00,199.38,199.46,199.33,199.37,10500.0,133.0022,133.0556,132.9689,132.9956,10500.0
2015-02-19 15:20:00,199.33,199.37,199.16,199.16,4600.0,132.9689,132.9956,132.8555,132.8555,4600.0
2015-02-19 15:25:00,199.21,199.27,199.02,199.1,4100.0,132.8888,132.9289,132.7621,132.8155,4100.0
2015-02-19 15:30:00,199.11,199.18,198.84,199.04,6800.0,132.8221,132.8688,132.642,132.7754,6800.0
2015-02-19 15:35:00,199.05,199.16,198.7,198.71,10000.0,132.7821,132.8555,132.5486,132.5553,10000.0
2015-02-19 15:40:00,198.74,198.81,198.34,198.51,12200.0,132.5753,132.622,132.3085,132.4219,12200.0
2015-02-19 15:45:00,198.51,198.59,198.45,198.54,19100.0,132.4219,132.4753,132.3819,132.4419,19100.0
2015-02-19 15:50:00,198.6,198.66,198.42,198.6,19200.0,132.4819,132.522,132.3619,132.4819,19200.0
2015-02-19 15:55:00,198.64,199.07,198.51,198.7,50400.0,132.5086,132.7955,132.4219,132.5486,50400.0
2015-02-20 09:35:00,199.87,200.23,198.86,198.86,48600.0,133.3291,133.5693,132.6554,132.6554,48600.0
2015-02-20 09:40:00,199.27,200.35,198.79,199.83,6100.0,132.9289,133.6493,132.6087,133.3024,6100.0
2015-02-20 09:45:00,199.81,200.5,199.42,200.25,7900.0,133.2891,133.7494,133.0289,133.5826,7900.0
2015-02-20 09:50:00,200.52,200.52,199.78,200.0,9100.0,133.7627,133.7627,133.2691,133.4158,9100.0
2015-02-20 09:55:00,200.25,200.43,199.37,199.5,15300.0,133.5826,133.7027,132.9956,133.0823,15300.0
2015-02-20 10:00:00,199.61,199.73,199.28,199.62,9000.0,133.1557,133.2357,132.9355,133.1623,9000.0
2015-02-20 10:05:00,199.6,199.71,198.87,199.24,3600.0,133.149,133.2224,132.662,132.9089,3600.0
2015-02-20 10:10:00,199.13,199.89,198.9,199.47,8300.0,132.8355,133.3425,132.6821,133.0623,8300.0
2015-02-20 10:15:00,199.68,199.91,199.53,199.9,6300.0,133.2024,133.3558,133.1023,133.3491,6300.0
2015-02-20 10:20:00,199.9,200.77,199.57,200.51,9400.0,133.3491,133.9295,133.129,133.756,9400.0
2015-02-20 10:25:00,200.75,200.76,200.23,200.35,9200.0,133.9161,133.9228,133.5693,133.6493,9200.0
2015-02-20 10:30:00,200.15,200.32,199.85,200.32,20700.0,133.5159,133.6293,133.3158,133.6293,20700.0
2015-02-20 10:35:00,200.42,200.62,200.18,200.43,7500.0,133.696,133.8294,133.5359,133.7027,7500.0
2015-02-20 10:40:00,200.63,200.67,200.08,200.32,6800.0,133.8361,133.8628,133.4692,133.6293,6800.0
2015-02-20 10:45:00,200.27,201.08,200.27,201.02,13200.0,133.5959,134.1363,133.5959,134.0963,13200.0
2015-02-20 10:50:00,201.09,201.71,200.96,201.67,5300.0,134.143,134.5565,134.0562,134.5299,5300.0
2015-02-20 10:55:00,201.54,201.54,201.24,201.24,3000.0,134.4431,134.4431,134.243,134.243,3000.0
2015-02-20 11:00:00,201.29,201.38,200.99,201.14,2000.0,134.2764,134.3364,134.0762,134.1763,2000.0
2015-02-20 11:05:00,201.07,201.07,200.58,200.58,2100.0,134.1296,134.1296,133.8027,133.8027,2100.0
2015-02-20 11:10:00,200.69,200.69,200.43,200.58,3200.0,133.8761,133.8761,133.7027,133.8027,3200.0
2015-02-20 11:15:00,200.4,200.51,200.37,200.39,5700.0,133.6827,133.756,133.6627,133.676,5700.0
2015-02-20 11:20:00,200.39,200.4,199.85,200.09,13600.0,133.676,133.6827,133.3158,133.4759,13600.0
2015-02-20 11:25:00,200.17,200.33,200.04,200.04,5600.0,133.5292,133.636,133.4425,133.4425,5600.0
2015-02-20 11:30:00,200.02,200.25,200.02,200.18,5700.0,133.4292,133.5826,133.4292,133.5359,5700.0
2015-02-20 11:35:00,200.29,200.51,200.13,200.25,4500.0,133.6093,133.756,133.5026,133.5826,4500.0
2015-02-20 11:40:00,200.23,200.46,200.08,200.28,2200.0,133.5693,133.7227,133.4692,133.6026,2200.0
2015-02-20 11:45:00,200.26,200.51,200.15,200.5,2800.0,133.5893,133.756,133.5159,133.7494,2800.0
2015-02-20 11:50:00,200.42,200.66,200.3,200.66,2600.0,133.696,133.8561,133.616,133.8561,2600.0
2015-02-20 11:55:00,200.41,200.49,200.36,200.47,1100.0,133.6893,133.7427,133.656,133.7294,1100.0
2015-02-20 12:00:00,200.38,200.87,200.33,200.87,6500.0,133.6693,133.9962,133.636,133.9962,6500.0
2015-02-20 12:05:00,200.92,201.02,200.43,200.43,3400.0,134.0296,134.0963,133.7027,133.7027,3400.0
2015-02-20 12:10:00,200.45,200.45,200.25,200.25,2500.0,133.716,133.716,133.5826,133.5826,2500.0
2015-02-20 12:15:00,200.37,200.43,200.2,200.26,17000.0,133.6627,133.7027,133.5493,133.5893,17000.0
2015-02-20 12:20:00,200.26,200.3,200.21,200.28,2400.0,133.5893,133.616,133.5559,133.6026,2400.0
2015-02-20 12:25:00,200.2,200.49,200.13,200.37,9100.0,133.5493,133.7427,133.5026,133.6627,9100.0
2015-02-20 12:30:00,200.38,200.45,200.27,200.33,2800.0,133.6693,133.716,133.5959,133.636,2800.0
2015-02-20 12:35:00,200.34,200.65,200.3,200.48,5800.0,133.6426,133.8494,133.616,133.736,5800.0
2015-02-20 12:40:00,200.34,200.64,200.12,200.33,5800.0,133.6426,133.8428,133.4959,133.636,5800.0
2015-02-20 12:45:00,200.5,200.5,200.23,200.37,3900.0,133.7494,133.7494,133.5693,133.6627,3900.0
2015-02-20 12:50:00,200.36,200.49,200.27,200.28,6500.0,133.656,133.7427,133.5959,133.6026,6500.0
2015-02-20 12:55:00,200.22,200.34,200.22,200.28,1500.0,133.5626,133.6426,133.5626,133.6026,1500.0
2015-02-20 13:00:00,200.27,200.36,200.22,200.27,2700.0,133.5959,133.656,133.5626,133.5959,2700.0
2015-02-20 13:05:00,200.27,200.35,200.23,200.23,3500.0,133.5959,133.6493,133.5693,133.5693,3500.0
2015-02-20 13:10:00,200.34,200.34,200.05,200.11,8400.0,133.6426,133.6426,133.4492,133.4892,8400.0
2015-02-20 13:15:00,200.21,200.28,200.0,200.02,2500.0,133.5559,133.6026,133.4158,133.4292,2500.0
2015-02-20 13:20:00,200.01,200.27,200.01,200.27,9200.0,133.4225,133.5959,133.4225,133.5959,9200.0
2015-02-20 13:25:00,200.4,200.59,200.34,200.34,12600.0,133.6827,133.8094,133.6426,133.6426,12600.0
2015-02-20 13:30:00,200.34,200.45,200.29,200.33,2100.0,133.6426,133.716,133.6093,133.636,2100.0
2015-02-20 13:35:00,200.26,200.47,200.09,200.39,5400.0,133.5893,133.7294,133.4759,133.676,5400.0
2015-02-20 13:40:00,200.35,200.36,200.03,200.03,2100.0,133.6493,133.656,133.4359,133.4359,2100.0
2015-02-20 13:45:00,199.9,200.14,199.86,200.12,2900.0,133.3491,133.5092,133.3224,133.4959,2900.0
2015-02-20 13:50:00,200.11,200.12,200.01,200.01,1300.0,133.4892,133.4959,133.4225,133.4225,1300.0
2015-02-20 13:55:00,199.96,200.12,199.96,200.04,2500.0,133.3892,133.4959,133.3892,133.4425,2500.0
2015-02-20 14:00:00,200.02,200.07,199.88,200.06,2500.0,133.4292,133.4625,133.3358,133.4559,2500.0
2015-02-20 14:05:00,200.14,200.27,200.14,200.18,2700.0,133.5092,133.5959,133.5092,133.5359,2700.0
2015-02-20 14:10:00,200.03,200.19,199.82,199.82,7200.0,133.4359,133.5426,133.2958,133.2958,7200.0
2015-02-20 14:15:00,199.78,200.0,199.77,199.77,2800.0,133.2691,133.4158,133.2624,133.2624,2800.0
2015-02-20 14:20:00,199.8,199.88,199.72,199.73,2800.0,133.2824,133.3358,133.2291,133.2357,2800.0
2015-02-20 14:25:00,199.82,199.92,199.77,199.92,7600.0,133.2958,133.3625,133.2624,133.3625,7600.0
2015-02-20 14:30:00,199.93,200.02,199.83,200.02,8000.0,133.3691,133.4292,133.3024,133.4292,8000.0
2015-02-20 14:35:00,200.02,200.07,199.87,199.87,4900.0,133.4292,133.4625,133.3291,133.3291,4900.0
2015-02-20 14:40:00,199.9,200.05,199.82,200.03,3500.0,133.3491,133.4492,133.2958,133.4359,3500.0
2015-02-20 14:45:00,200.03,200.11,199.99,200.0,6100.0,133.4359,133.4892,133.4092,133.4158,6100.0
2015-02-20 14:50:00,199.98,200.05,199.8,199.91,3200.0,133.4025,133.4492,133.2824,133.3558,3200.0
2015-02-20 14:55:00,199.88,200.04,199.73,200.0,2800.0,133.3358,133.4425,133.2357,133.4158,2800.0
2015-02-20 15:00:00,200.1,200.18,199.75,199.86,5600.0,133.4825,133.5359,133.2491,133.3224,5600.0
2015-02-20 15:05:00,199.81,200.11,199.8,199.96,4800.0,133.2891,133.4892,133.2824,133.3892,4800.0
2015-02-20 15:10:00,199.97,200.15,199.95,199.95,20400.0,133.3958,133.5159,133.3825,133.3825,20400.0
2015-02-20 15:15:00,200.0,200.15,199.86,200.15,15800.0,133.4158,133.5159,133.3224,133.5159,15800.0
2015-02-20 15:20:00,200.04,200.27,200.03,200.11,15200.0,133.4425,133.5959,133.4359,133.4892,15200.0
2015-02-20 15:25:00,200.17,200.17,199.99,200.12,4300.0,133.5292,133.5292,133.4092,133.4959,4300.0
2015-02-20 15:30:00,200.1,200.11,199.87,200.02,8400.0,133.4825,133.4892,133.3291,133.4292,8400.0
2015-02-20 15:35:00,200.11,200.9,200.02,200.87,18500.0,133.4892,134.0162,133.4292,133.9962,18500.0
2015-02-20 15:40:00,200.91,200.99,200.23,200.23,28300.0,134.0229,134.0762,133.5693,133.5693,28300.0
2015-02-20 15:45:00,200.22,200.75,200.08,200.4,27500.0,133.5626,133.9161,133.4692,133.6827,27500.0
2015-02-20 15:50:00,200.4,200.52,200.2,200.27,33100.0,133.6827,133.7627,133.5493,133.5959,33100.0
2015-02-20 15:55:00,200.36,200.5,200.04,200.08,65700.0,133.656,133.7494,133.4425,133.4692,65700.0
2015-02-23 09:30:00,200.56,201.0,200.42,200.86,4400.0,133.7894,134.0829,133.696,133.9895,4400.0
2015-02-23 09:35:00,200.93,201.59,200.9,201.19,3700.0,134.0362,134.4765,134.0162,134.2097,3700.0
2015-02-23 09:40:00,201.37,201.71,201.03,201.06,2900.0,134.3297,134.5565,134.1029,134.1229,2900.0
2015-02-23 09:45:00,201.14,201.27,200.74,201.11,3400.0,134.1763,134.263,133.9095,134.1563,3400.0
2015-02-23 09:50:00,201.01,201.32,200.78,200.78,6200.0,134.0896,134.2964,133.9362,133.9362,6200.0
2015-02-23 09:55:00,200.55,200.71,199.55,200.15,4300.0,133.7827,133.8895,133.1157,133.5159,4300.0
2015-02-23 10:00:00,200.2,200.27,200.09,200.09,500.0,133.5493,133.5959,133.4759,133.4759,500.0
2015-02-23 10:05:00,200.37,200.37,199.62,200.02,8800.0,133.6627,133.6627,133.1623,133.4292,8800.0
2015-02-23 10:10:00,200.05,200.27,199.96,200.21,9900.0,133.4492,133.5959,133.3892,133.5559,9900.0
2015-02-23 10:15:00,200.2,200.45,199.84,200.08,9600.0,133.5493,133.716,133.3091,133.4692,9600.0
2015-02-23 10:20:00,200.07,200.61,200.07,200.42,4200.0,133.4625,133.8228,133.4625,133.696,4200.0
2015-02-23 10:25:00,200.36,200.43,200.28,200.41,1900.0,133.656,133.7027,133.6026,133.6893,1900.0
2015-02-23 10:30:00,200.37,200.55,200.13,200.27,3000.0,133.6627,133.7827,133.5026,133.5959,3000.0
2015-02-23 10:35:00,200.41,200.41,200.13,200.29,3400.0,133.6893,133.6893,133.5026,133.6093,3400.0
2015-02-23 10:40:00,200.31,200.4,200.1,200.21,29100.0,133.6226,133.6827,133.4825,133.5559,29100.0
2015-02-23 10:45:00,200.21,200.28,199.98,200.06,17000.0,133.5559,133.6026,133.4025,133.4559,17000.0
2015-02-23 10:50:00,200.08,200.13,199.43,199.43,19700.0,133.4692,133.5026,133.0356,133.0356,19700.0
2015-02-23 10:55:00,199.58,199.98,199.55,199.97,10900.0,133.1357,133.4025,133.1157,133.3958,10900.0
2015-02-23 11:00:00,199.97,200.45,199.97,200.3,5700.0,133.3958,133.716,133.3958,133.616,5700.0
2015-02-23 11:05:00,200.36,200.61,200.35,200.51,2900.0,133.656,133.8228,133.6493,133.756,2900.0
2015-02-23 11:10:00,200.46,200.51,200.32,200.51,2600.0,133.7227,133.756,133.6293,133.756,2600.0
2015-02-23 11:15:00,200.7,200.9,200.5,200.5,3000.0,133.8828,134.0162,133.7494,133.7494,3000.0
2015-02-23 11:20:00,200.53,200.53,200.32,200.39,1900.0,133.7694,133.7694,133.6293,133.676,1900.0
2015-02-23 11:25:00,200.26,200.32,199.95,200.01,7900.0,133.5893,133.6293,133.3825,133.4225,7900.0
2015-02-23 11:30:00,199.92,200.23,199.88,200.23,1800.0,133.3625,133.5693,133.3358,133.5693,1800.0
2015-02-23 11:35:00,200.23,200.54,200.23,200.41,4200.0,133.5693,133.7761,133.5693,133.6893,4200.0
2015-02-23 11:40:00,200.33,200.81,200.32,200.61,2300.0,133.636,133.9562,133.6293,133.8228,2300.0
2015-02-23 11:45:00,200.48,200.48,200.41,200.42,500.0,133.736,133.736,133.6893,133.696,500.0
2015-02-23 11:50:00,200.48,200.51,200.28,200.37,3900.0,133.736,133.756,133.6026,133.6627,3900.0
2015-02-23 11:55:00,200.32,200.45,200.3,200.45,2400.0,133.6293,133.716,133.616,133.716,2400.0
2015-02-23 12:00:00,200.46,200.9,200.46,200.81,1700.0,133.7227,134.0162,133.7227,133.9562,1700.0
2015-02-23 12:05:00,200.84,200.94,200.83,200.87,900.0,133.9762,134.0429,133.9695,133.9962,900.0
2015-02-23 12:10:00,200.86,200.97,200.85,200.97,800.0,133.9895,134.0629,133.9829,134.0629,800.0
2015-02-23 12:15:00,200.98,201.4,200.95,201.4,57500.0,134.0696,134.3497,134.0496,134.3497,57500.0
2015-02-23 12:20:00,201.38,201.42,201.18,201.27,2400.0,134.3364,134.3631,134.203,134.263,2400.0
2015-02-23 12:25:00,201.19,201.26,200.9,200.9,3300.0,134.2097,134.2564,134.0162,134.0162,3300.0
2015-02-23 12:30:00,200.84,200.84,200.73,200.73,1400.0,133.9762,133.9762,133.9028,133.9028,1400.0
2015-02-23 12:35:00,200.62,200.85,200.62,200.77,2200.0,133.8294,133.9829,133.8294,133.9295,2200.0
2015-02-23 12:40:00,200.47,200.48,200.29,200.3,900.0,133.7294,133.736,133.6093,133.616,900.0
2015-02-23 12:45:00,200.28,200.4,200.28,200.3,1300.0,133.6026,133.6827,133.6026,133.616,1300.0
2015-02-23 12:50:00,200.25,200.37,200.16,200.16,1700.0,133.5826,133.6627,133.5226,133.5226,1700.0
2015-02-23 12:55:00,200.22,200.31,200.18,200.31,1600.0,133.5626,133.6226,133.5359,133.6226,1600.0
2015-02-23 13:00:00,200.21,200.35,199.98,200.35,2800.0,133.5559,133.6493,133.4025,133.6493,2800.0
2015-02-23 13:05:00,200.4,200.8,200.4,200.79,2600.0,133.6827,133.9495,133.6827,133.9428,2600.0
2015-02-23 13:10:00,200.82,201.07,200.82,201.06,2700.0,133.9628,134.1296,133.9628,134.1229,2700.0
2015-02-23 13:15:00,200.93,201.04,200.78,200.78,1500.0,134.0362,134.1096,133.9362,133.9362,1500.0
2015-02-23 13:20:00,200.73,200.73,200.4,200.47,2000.0,133.9028,133.9028,133.6827,133.7294,2000.0
2015-02-23 13:25:00,200.41,200.9,200.41,200.9,4200.0,133.6893,134.0162,133.6893,134.0162,4200.0
2015-02-23 13:30:00,200.7,200.74,200.41,200.55,4100.0,133.8828,133.9095,133.6893,133.7827,4100.0
2015-02-23 13:35:00,200.43,200.47,200.25,200.31,2900.0,133.7027,133.7294,133.5826,133.6226,2900.0
2015-02-23 13:40:00,200.34,200.36,200.22,200.29,3800.0,133.6426,133.656,133.5626,133.6093,3800.0
2015-02-23 13:45:00,200.25,200.28,200.15,200.16,1200.0,133.5826,133.6026,133.5159,133.5226,1200.0
2015-02-23 13:50:00,200.26,200.35,200.23,200.23,2300.0,133.5893,133.6493,133.5693,133.5693,2300.0
2015-02-23 13:55:00,200.17,200.22,200.09,200.21,1300.0,133.5292,133.5626,133.4759,133.5559,1300.0
2015-02-23 14:00:00,200.26,200.55,200.23,200.55,4300.0,133.5893,133.7827,133.5693,133.7827,4300.0
2015-02-23 14:05:00,200.43,200.82,200.43,200.7,2400.0,133.7027,133.9628,133.7027,133.8828,2400.0
2015-02-23 14:10:00,200.72,200.82,200.57,200.59,3600.0,133.8961,133.9628,133.7961,133.8094,3600.0
2015-02-23 14:15:00,200.49,200.67,200.33,200.67,4500.0,133.7427,133.8628,133.636,133.8628,4500.0
2015-02-23 14:20:00,200.71,200.76,200.49,200.62,1400.0,133.8895,133.9228,133.7427,133.8294,1400.0
2015-02-23 14:25:00,200.55,200.55,200.14,200.15,5000.0,133.7827,133.7827,133.5092,133.5159,5000.0
2015-02-23 14:30:00,200.14,200.46,200.14,200.46,5500.0,133.5092,133.7227,133.5092,133.7227,5500.0
2015-02-23 14:35:00,200.41,200.43,200.13,200.25,4900.0,133.6893,133.7027,133.5026,133.5826,4900.0
2015-02-23 14:40:00,200.19,200.19,199.89,200.02,10500.0,133.5426,133.5426,133.3425,133.4292,10500.0
2015-02-23 14:45:00,199.99,200.09,199.96,200.04,12800.0,133.4092,133.4759,133.3892,133.4425,12800.0
2015-02-23 14:50:00,200.01,200.01,199.8,199.9,4600.0,133.4225,133.4225,133.2824,133.3491,4600.0
2015-02-23 14:55:00,199.87,199.9,199.78,199.78,3400.0,133.3291,133.3491,133.2691,133.2691,3400.0
2015-02-23 15:00:00,199.82,199.94,199.76,199.85,5400.0,133.2958,133.3758,133.2557,133.3158,5400.0
2015-02-23 15:05:00,199.87,200.1,199.84,199.96,4400.0,133.3291,133.4825,133.3091,133.3892,4400.0
2015-02-23 15:10:00,200.02,200.09,199.97,200.02,2500.0,133.4292,133.4759,133.3958,133.4292,2500.0
2015-02-23 15:15:00,199.99,200.09,199.99,200.02,2700.0,133.4092,133.4759,133.4092,133.4292,2700.0
2015-02-23 15:20:00,199.99,200.07,199.88,200.0,5800.0,133.4092,133.4625,133.3358,133.4158,5800.0
2015-02-23 15:25:00,200.03,200.05,199.94,199.97,1800.0,133.4359,133.4492,133.3758,133.3958,1800.0
2015-02-23 15:30:00,199.96,200.24,199.91,200.11,12500.0,133.3892,133.5759,133.3558,133.4892,12500.0
2015-02-23 15:35:00,200.12,200.52,200.12,200.47,5200.0,133.4959,133.7627,133.4959,133.7294,5200.0
2015-02-23 15:40:00,200.46,200.52,200.37,200.52,7800.0,133.7227,133.7627,133.6627,133.7627,7800.0
2015-02-23 15:45:00,200.62,200.68,200.43,200.49,10100.0,133.8294,133.8695,133.7027,133.7427,10100.0
2015-02-23 15:50:00,200.53,200.86,200.47,200.76,15300.0,133.7694,133.9895,133.7294,133.9228,15300.0
2015-02-23 15:55:00,200.78,201.2,200.76,201.01,26300.0,133.9362,134.2163,133.9228,134.0896,26300.0
2015-02-24 09:30:00,200.14,200.63,199.45,200.56,9500.0,133.5092,133.8361,133.0489,133.7894,9500.0
2015-02-24 09:35:00,200.44,200.77,200.22,200.71,6600.0,133.7094,133.9295,133.5626,133.8895,6600.0
2015-02-24 09:40:00,200.65,200.9,199.74,199.82,11000.0,133.8494,134.0162,133.2424,133.2958,11000.0
2015-02-24 09:45:00,199.55,199.89,199.41,199.89,5400.0,133.1157,133.3425,133.0223,133.3425,5400.0
2015-02-24 09:50:00,200.02,200.02,199.59,199.64,5900.0,133.4292,133.4292,133.1423,133.1757,5900.0
2015-02-24 09:55:00,199.64,200.0,199.53,200.0,2000.0,133.1757,133.4158,133.1023,133.4158,2000.0
2015-02-24 10:00:00,199.84,199.95,199.34,199.46,5500.0,133.3091,133.3825,132.9756,133.0556,5500.0
2015-02-24 10:05:00,199.27,199.43,199.26,199.39,6200.0,132.9289,133.0356,132.9222,133.0089,6200.0
2015-02-24 10:10:00,199.34,199.55,198.82,198.82,3900.0,132.9756,133.1157,132.6287,132.6287,3900.0
2015-02-24 10:15:00,198.82,199.37,198.56,199.09,10300.0,132.6287,132.9956,132.4552,132.8088,10300.0
2015-02-24 10:20:00,199.07,199.42,199.05,199.26,2700.0,132.7955,133.0289,132.7821,132.9222,2700.0
2015-02-24 10:25:00,199.23,199.42,199.01,199.34,4300.0,132.9022,133.0289,132.7554,132.9756,4300.0
2015-02-24 10:30:00,199.29,199.29,198.9,198.9,2600.0,132.9422,132.9422,132.6821,132.6821,2600.0
2015-02-24 10:35:00,198.99,199.48,198.96,199.48,6100.0,132.7421,133.069,132.7221,133.069,6100.0
2015-02-24 10:40:00,199.59,199.68,199.34,199.64,3900.0,133.1423,133.2024,132.9756,133.1757,3900.0
2015-02-24 10:45:00,199.66,199.66,199.38,199.38,5600.0,133.189,133.189,133.0022,133.0022,5600.0
2015-02-24 10:50:00,199.41,199.41,198.71,199.08,10400.0,133.0223,133.0223,132.5553,132.8021,10400.0
2015-02-24 10:55:00,199.05,199.11,199.02,199.05,4800.0,132.7821,132.8221,132.7621,132.7821,4800.0
2015-02-24 11:00:00,199.03,199.12,198.68,198.91,7100.0,132.7688,132.8288,132.5353,132.6887,7100.0
2015-02-24 11:05:00,198.95,199.1,198.81,199.0,11000.0,132.7154,132.8155,132.622,132.7488,11000.0
2015-02-24 11:10:00,199.07,199.34,199.0,199.34,2500.0,132.7955,132.9756,132.7488,132.9756,2500.0
2015-02-24 11:15:00,199.42,199.57,199.33,199.57,1600.0,133.0289,133.129,132.9689,133.129,1600.0
2015-02-24 11:20:00,199.56,199.69,199.41,199.63,3400.0,133.1223,133.209,133.0223,133.169,3400.0
2015-02-24 11:25:00,199.64,199.64,199.34,199.45,3700.0,133.1757,133.1757,132.9756,133.0489,3700.0
2015-02-24 11:30:00,199.47,199.47,198.82,198.99,3400.0,133.0623,133.0623,132.6287,132.7421,3400.0
2015-02-24 11:35:00,198.94,198.95,198.75,198.84,2300.0,132.7087,132.7154,132.582,132.642,2300.0
2015-02-24 11:40:00,198.84,198.97,198.83,198.97,1200.0,132.642,132.7287,132.6354,132.7287,1200.0
2015-02-24 11:45:00,198.9,199.06,198.85,198.86,2500.0,132.6821,132.7888,132.6487,132.6554,2500.0
2015-02-24 11:50:00,198.84,198.94,198.61,198.87,2900.0,132.642,132.7087,132.4886,132.662,2900.0
2015-02-24 11:55:00,199.0,199.01,198.65,198.81,3900.0,132.7488,132.7554,132.5153,132.622,3900.0
2015-02-24 12:00:00,198.8,198.95,198.8,198.88,3200.0,132.6153,132.7154,132.6153,132.6687,3200.0
2015-02-24 12:05:00,198.95,198.97,198.72,198.92,2800.0,132.7154,132.7287,132.562,132.6954,2800.0
2015-02-24 12:10:00,199.02,199.19,198.99,199.03,2600.0,132.7621,132.8755,132.7421,132.7688,2600.0
2015-02-24 12:15:00,199.03,199.05,198.78,199.05,3100.0,132.7688,132.7821,132.602,132.7821,3100.0
2015-02-24 12:20:00,199.13,199.22,199.07,199.22,2900.0,132.8355,132.8955,132.7955,132.8955,2900.0
2015-02-24 12:25:00,199.1,199.21,199.01,199.08,2300.0,132.8155,132.8888,132.7554,132.8021,2300.0
2015-02-24 12:30:00,199.13,199.13,198.61,198.94,2900.0,132.8355,132.8355,132.4886,132.7087,2900.0
2015-02-24 12:35:00,198.9,198.95,198.6,198.66,3400.0,132.6821,132.7154,132.4819,132.522,3400.0
2015-02-24 12:40:00,198.73,198.87,198.63,198.63,3200.0,132.5686,132.662,132.5019,132.5019,3200.0
2015-02-24 12:45:00,198.61,198.72,198.43,198.62,3000.0,132.4886,132.562,132.3685,132.4953,3000.0
2015-02-24 12:50:00,198.68,198.73,198.61,198.73,2100.0,132.5353,132.5686,132.4886,132.5686,2100.0
2015-02-24 12:55:00,198.81,199.0,198.75,198.75,2800.0,132.622,132.7488,132.582,132.582,2800.0
2015-02-24 13:00:00,198.73,198.74,198.44,198.67,5200.0,132.5686,132.5753,132.3752,132.5286,5200.0
2015-02-24 13:05:00,198.71,198.76,198.59,198.62,1500.0,132.5553,132.5887,132.4753,132.4953,1500.0
2015-02-24 13:10:00,198.66,198.69,198.45,198.45,3500.0,132.522,132.542,132.3819,132.3819,3500.0
2015-02-24 13:15:00,198.56,198.61,198.36,198.61,1600.0,132.4552,132.4886,132.3218,132.4886,1600.0
2015-02-24 13:20:00,198.61,198.79,198.61,198.66,1800.0,132.4886,132.6087,132.4886,132.522,1800.0
2015-02-24 13:25:00,198.64,198.7,198.4,198.49,3800.0,132.5086,132.5486,132.3485,132.4085,3800.0
2015-02-24 13:30:00,198.47,198.71,198.47,198.58,1500.0,132.3952,132.5553,132.3952,132.4686,1500.0
2015-02-24 13:35:00,198.54,198.93,198.54,198.89,3700.0,132.4419,132.7021,132.4419,132.6754,3700.0
2015-02-24 13:40:00,198.88,199.14,198.84,199.1,7100.0,132.6687,132.8422,132.642,132.8155,7100.0
2015-02-24 13:45:00,199.24,199.29,199.0,199.0,1600.0,132.9089,132.9422,132.7488,132.7488,1600.0
2015-02-24 13:50:00,199.01,199.02,198.82,198.82,3200.0,132.7554,132.7621,132.6287,132.6287,3200.0
2015-02-24 13:55:00,198.93,199.13,198.93,199.01,2300.0,132.7021,132.8355,132.7021,132.7554,2300.0
2015-02-24 14:00:00,199.2,199.23,198.87,198.9,2300.0,132.8822,132.9022,132.662,132.6821,2300.0
2015-02-24 14:05:00,198.85,198.85,198.56,198.56,2100.0,132.6487,132.6487,132.4552,132.4552,2100.0
2015-02-24 14:10:00,198.53,198.53,198.28,198.51,1700.0,132.4352,132.4352,132.2685,132.4219,1700.0
2015-02-24 14:15:00,198.56,198.68,198.39,198.45,2400.0,132.4552,132.5353,132.3418,132.3819,2400.0
2015-02-24 14:20:00,198.44,198.65,198.44,198.51,7000.0,132.3752,132.5153,132.3752,132.4219,7000.0
2015-02-24 14:25:00,198.56,198.56,198.46,198.53,1300.0,132.4552,132.4552,132.3885,132.4352,1300.0
2015-02-24 14:30:00,198.5,198.66,198.49,198.66,2700.0,132.4152,132.522,132.4085,132.522,2700.0
2015-02-24 14:35:00,198.6,198.79,198.6,198.75,12100.0,132.4819,132.6087,132.4819,132.582,12100.0
2015-02-24 14:40:00,198.71,198.88,198.66,198.77,7900.0,132.5553,132.6687,132.522,132.5953,7900.0
2015-02-24 14:45:00,198.75,198.83,198.63,198.77,12100.0,132.582,132.6354,132.5019,132.5953,12100.0
2015-02-24 14:50:00,198.77,198.89,198.76,198.84,7000.0,132.5953,132.6754,132.5887,132.642,7000.0
2015-02-24 14:55:00,198.84,198.92,198.56,198.84,4900.0,132.642,132.6954,132.4552,132.642,4900.0
2015-02-24 15:00:00,198.76,198.83,198.59,198.59,2300.0,132.5887,132.6354,132.4753,132.4753,2300.0
2015-02-24 15:05:00,198.56,198.7,198.48,198.7,9800.0,132.4552,132.5486,132.4019,132.5486,9800.0
2015-02-24 15:10:00,198.67,198.75,198.6,198.6,1700.0,132.5286,132.582,132.4819,132.4819,1700.0
2015-02-24 15:15:00,198.59,198.89,198.59,198.82,2700.0,132.4753,132.6754,132.4753,132.6287,2700.0
2015-02-24 15:20:00,198.83,198.83,198.71,198.8,2100.0,132.6354,132.6354,132.5553,132.6153,2100.0
2015-02-24 15:25:00,198.77,198.87,198.7,198.73,5400.0,132.5953,132.662,132.5486,132.5686,5400.0
2015-02-24 15:30:00,198.7,198.72,198.67,198.68,2400.0,132.5486,132.562,132.5286,132.5353,2400.0
2015-02-24 15:35:00,198.71,198.8,198.68,198.78,3000.0,132.5553,132.6153,132.5353,132.602,3000.0
2015-02-24 15:40:00,198.84,198.91,198.79,198.79,2000.0,132.642,132.6887,132.6087,132.6087,2000.0
2015-02-24 15:45:00,198.78,198.78,198.44,198.44,10300.0,132.602,132.602,132.3752,132.3752,10300.0
2015-02-24 15:50:00,198.52,198.63,198.45,198.56,7000.0,132.4286,132.5019,132.3819,132.4552,7000.0
2015-02-24 15:55:00,198.56,198.6,198.47,198.56,11600.0,132.4552,132.4819,132.3952,132.4552,11600.0
2015-02-25 09:30:00,198.17,198.62,197.41,198.62,2900.0,132.1951,132.4953,131.6881,132.4953,2900.0
2015-02-25 09:35:00,198.88,199.4,198.62,198.85,4000.0,132.6687,133.0156,132.4953,132.6487,4000.0
2015-02-25 09:40:00,199.08,199.48,198.93,199.05,500.0,132.8021,133.069,132.7021,132.7821,500.0
2015-02-25 09:45:00,198.84,199.48,198.84,198.96,2700.0,132.642,133.069,132.642,132.7221,2700.0
2015-02-25 09:50:00,199.29,199.35,198.81,199.03,2300.0,132.9422,132.9822,132.622,132.7688,2300.0
2015-02-25 09:55:00,199.04,199.36,199.0,199.0,5700.0,132.7754,132.9889,132.7488,132.7488,5700.0
2015-02-25 10:00:00,199.0,199.07,198.91,199.0,1800.0,132.7488,132.7955,132.6887,132.7488,1800.0
2015-02-25 10:05:00,199.06,199.26,198.89,199.04,3100.0,132.7888,132.9222,132.6754,132.7754,3100.0
2015-02-25 10:10:00,198.9,199.21,198.85,198.88,2000.0,132.6821,132.8888,132.6487,132.6687,2000.0
2015-02-25 10:15:00,198.76,198.97,198.68,198.68,1100.0,132.5887,132.7287,132.5353,132.5353,1100.0
2015-02-25 10:20:00,198.87,199.3,198.8,199.3,1500.0,132.662,132.9489,132.6153,132.9489,1500.0
2015-02-25 10:25:00,199.27,199.43,199.19,199.27,4100.0,132.9289,133.0356,132.8755,132.9289,4100.0
2015-02-25 10:30:00,199.28,199.52,199.24,199.3,1700.0,132.9355,133.0956,132.9089,132.9489,1700.0
2015-02-25 10:35:00,199.31,199.4,199.12,199.37,1800.0,132.9556,133.0156,132.8288,132.9956,1800.0
2015-02-25 10:40:00,199.35,199.5,199.28,199.41,2200.0,132.9822,133.0823,132.9355,133.0223,2200.0
2015-02-25 10:45:00,199.45,199.62,199.45,199.57,2100.0,133.0489,133.1623,133.0489,133.129,2100.0
2015-02-25 10:50:00,199.52,199.71,199.45,199.58,5200.0,133.0956,133.2224,133.0489,133.1357,5200.0
2015-02-25 10:55:00,199.59,199.67,199.26,199.53,5100.0,133.1423,133.1957,132.9222,133.1023,5100.0
2015-02-25 11:00:00,199.45,199.81,199.45,199.66,4200.0,133.0489,133.2891,133.0489,133.189,4200.0
2015-02-25 11:05:00,199.66,199.67,199.51,199.63,10800.0,133.189,133.1957,133.089,133.169,10800.0
2015-02-25 11:10:00,199.63,199.63,199.41,199.57,2400.0,133.169,133.169,133.0223,133.129,2400.0
2015-02-25 11:15:00,199.62,199.84,199.56,199.56,10300.0,133.1623,133.3091,133.1223,133.1223,10300.0
2015-02-25 11:20:00,199.59,199.62,199.26,199.26,5800.0,133.1423,133.1623,132.9222,132.9222,5800.0
2015-02-25 11:25:00,199.32,199.56,199.29,199.56,1800.0,132.9622,133.1223,132.9422,133.1223,1800.0
2015-02-25 11:30:00,199.65,199.74,199.55,199.63,7200.0,133.1824,133.2424,133.1157,133.169,7200.0
2015-02-25 11:35:00,199.55,199.55,199.41,199.42,2700.0,133.1157,133.1157,133.0223,133.0289,2700.0
2015-02-25 11:40:00,199.38,199.55,199.2,199.22,3800.0,133.0022,133.1157,132.8822,132.8955,3800.0
2015-02-25 11:45:00,199.28,199.31,199.03,199.09,3000.0,132.9355,132.9556,132.7688,132.8088,3000.0
2015-02-25 11:50:00,199.15,199.16,198.83,198.83,1800.0,132.8488,132.8555,132.6354,132.6354,1800.0
2015-02-25 11:55:00,198.71,198.83,198.57,198.69,3100.0,132.5553,132.6354,132.4619,132.542,3100.0
2015-02-25 12:00:00,198.73,199.06,198.73,199.06,15800.0,132.5686,132.7888,132.5686,132.7888,15800.0
2015-02-25 12:05:00,199.15,199.43,199.06,199.39,17000.0,132.8488,133.0356,132.7888,133.0089,17000.0
2015-02-25 12:10:00,199.4,199.43,199.32,199.43,1200.0,133.0156,133.0356,132.9622,133.0356,1200.0
2015-02-25 12:15:00,199.48,199.49,199.25,199.33,3900.0,133.069,133.0756,132.9155,132.9689,3900.0
2015-02-25 12:20:00,199.35,199.56,199.27,199.56,3700.0,132.9822,133.1223,132.9289,133.1223,3700.0
2015-02-25 12:25:00,199.6,199.6,199.47,199.54,1500.0,133.149,133.149,133.0623,133.109,1500.0
2015-02-25 12:30:00,199.62,199.79,199.62,199.73,2800.0,133.1623,133.2758,133.1623,133.2357,2800.0
2015-02-25 12:35:00,199.72,199.77,199.43,199.49,4500.0,133.2291,133.2624,133.0356,133.0756,4500.0
2015-02-25 12:40:00,199.53,199.71,199.53,199.58,2100.0,133.1023,133.2224,133.1023,133.1357,2100.0
2015-02-25 12:45:00,199.56,199.6,199.49,199.59,1800.0,133.1223,133.149,133.0756,133.1423,1800.0
2015-02-25 12:50:00,199.58,199.58,199.35,199.46,1900.0,133.1357,133.1357,132.9822,133.0556,1900.0
2015-02-25 12:55:00,199.45,199.48,199.43,199.44,800.0,133.0489,133.069,133.0356,133.0423,800.0
2015-02-25 13:00:00,199.39,199.66,199.28,199.55,5100.0,133.0089,133.189,132.9355,133.1157,5100.0
2015-02-25 13:05:00,199.58,199.63,199.42,199.43,1700.0,133.1357,133.169,133.0289,133.0356,1700.0
2015-02-25 13:10:00,199.47,199.6,199.34,199.54,3600.0,133.0623,133.149,132.9756,133.109,3600.0
2015-02-25 13:15:00,199.56,199.64,199.24,199.34,13300.0,133.1223,133.1757,132.9089,132.9756,13300.0
2015-02-25 13:20:00,199.39,199.44,199.28,199.43,1100.0,133.0089,133.0423,132.9355,133.0356,1100.0
2015-02-25 13:25:00,199.37,199.61,199.37,199.56,3100.0,132.9956,133.1557,132.9956,133.1223,3100.0
2015-02-25 13:30:00,199.51,199.57,199.12,199.12,3700.0,133.089,133.129,132.8288,132.8288,3700.0
2015-02-25 13:35:00,199.11,199.18,198.92,198.92,2700.0,132.8221,132.8688,132.6954,132.6954,2700.0
2015-02-25 13:40:00,198.96,199.11,198.96,199.11,3500.0,132.7221,132.8221,132.7221,132.8221,3500.0
2015-02-25 13:45:00,199.05,199.08,198.93,198.98,1700.0,132.7821,132.8021,132.7021,132.7354,1700.0
2015-02-25 13:50:00,198.92,198.94,198.89,198.89,500.0,132.6954,132.7087,132.6754,132.6754,500.0
2015-02-25 13:55:00,198.84,198.91,198.67,198.72,3000.0,132.642,132.6887,132.5286,132.562,3000.0
2015-02-25 14:00:00,198.73,198.9,198.42,198.42,7300.0,132.5686,132.6821,132.3619,132.3619,7300.0
2015-02-25 14:05:00,198.45,198.61,198.32,198.53,4600.0,132.3819,132.4886,132.2951,132.4352,4600.0
2015-02-25 14:10:00,198.5,198.56,198.43,198.43,1000.0,132.4152,132.4552,132.3685,132.3685,1000.0
2015-02-25 14:15:00,198.37,198.57,198.15,198.48,4000.0,132.3285,132.4619,132.1817,132.4019,4000.0
2015-02-25 14:20:00,198.5,198.5,198.33,198.34,1100.0,132.4152,132.4152,132.3018,132.3085,1100.0
2015-02-25 14:25:00,198.29,198.37,198.08,198.08,2700.0,132.2751,132.3285,132.135,132.135,2700.0
2015-02-25 14:30:00,198.23,198.23,197.96,198.04,1100.0,132.2351,132.2351,132.055,132.1084,1100.0
2015-02-25 14:35:00,197.98,198.17,197.94,198.08,4200.0,132.0683,132.1951,132.0417,132.135,4200.0
2015-02-25 14:40:00,198.0,198.09,197.88,197.97,2300.0,132.0817,132.1417,132.0016,132.0617,2300.0
2015-02-25 14:45:00,197.92,198.13,197.9,198.13,1100.0,132.0283,132.1684,132.015,132.1684,1100.0
2015-02-25 14:50:00,198.08,198.09,197.92,198.04,2500.0,132.135,132.1417,132.0283,132.1084,2500.0
2015-02-25 14:55:00,198.05,198.11,197.97,198.07,1900.0,132.115,132.1551,132.0617,132.1284,1900.0
2015-02-25 15:00:00,197.92,197.92,197.7,197.7,5800.0,132.0283,132.0283,131.8816,131.8816,5800.0
2015-02-25 15:05:00,197.71,197.94,197.68,197.86,2600.0,131.8882,132.0417,131.8682,131.9883,2600.0
2015-02-25 15:10:00,197.92,197.92,197.7,197.9,1500.0,132.0283,132.0283,131.8816,132.015,1500.0
2015-02-25 15:15:00,197.79,197.83,197.74,197.77,1400.0,131.9416,131.9683,131.9082,131.9283,1400.0
2015-02-25 15:20:00,197.74,197.93,197.72,197.93,1200.0,131.9082,132.035,131.8949,132.035,1200.0
2015-02-25 15:25:00,198.07,198.07,197.83,197.92,1800.0,132.1284,132.1284,131.9683,132.0283,1800.0
2015-02-25 15:30:00,197.91,198.22,197.91,198.21,4200.0,132.0216,132.2284,132.0216,132.2218,4200.0
2015-02-25 15:35:00,198.11,198.39,198.11,198.24,2400.0,132.1551,132.3418,132.1551,132.2418,2400.0
2015-02-25 15:40:00,198.29,198.48,198.22,198.37,4600.0,132.2751,132.4019,132.2284,132.3285,4600.0
2015-02-25 15:45:00,198.48,198.61,198.42,198.48,9800.0,132.4019,132.4886,132.3619,132.4019,9800.0
2015-02-25 15:50:00,198.49,198.66,198.49,198.56,8500.0,132.4085,132.522,132.4085,132.4552,8500.0
2015-02-25 15:55:00,198.63,198.68,198.14,198.2,44800.0,132.5019,132.5353,132.1751,132.2151,44800.0
2015-02-26 09:30:00,198.15,198.59,197.29,197.35,4300.0,132.1817,132.4753,131.6081,131.6481,4300.0
2015-02-26 09:35:00,197.86,198.0,197.38,197.78,2400.0,131.9883,132.0817,131.6681,131.9349,2400.0
2015-02-26 09:40:00,197.74,197.95,197.25,197.25,5200.0,131.9082,132.0483,131.5814,131.5814,5200.0
2015-02-26 09:45:00,196.84,197.27,196.84,197.06,3400.0,131.3079,131.5947,131.3079,131.4546,3400.0
2015-02-26 09:50:00,197.19,197.22,196.83,196.83,700.0,131.5413,131.5614,131.3012,131.3012,700.0
2015-02-26 09:55:00,196.78,197.04,196.78,196.92,1900.0,131.2678,131.4413,131.2678,131.3612,1900.0
2015-02-26 10:00:00,196.73,196.75,196.14,196.26,2700.0,131.2345,131.2478,130.8409,130.921,2700.0
2015-02-26 10:05:00,196.37,196.55,196.15,196.37,11800.0,130.9943,131.1144,130.8476,130.9943,11800.0
2015-02-26 10:10:00,196.35,196.57,196.24,196.34,2300.0,130.981,131.1278,130.9076,130.9743,2300.0
2015-02-26 10:15:00,196.17,196.58,196.03,196.36,3900.0,130.8609,131.1344,130.7675,130.9877,3900.0
2015-02-26 10:20:00,196.38,196.51,196.31,196.39,2100.0,131.001,131.0877,130.9543,131.0077,2100.0
2015-02-26 10:25:00,196.56,196.72,196.56,196.72,1500.0,131.1211,131.2278,131.1211,131.2278,1500.0
2015-02-26 10:30:00,196.9,197.18,196.82,197.0,2900.0,131.3479,131.5347,131.2945,131.4146,2900.0
2015-02-26 10:35:00,197.0,197.18,197.0,197.13,2000.0,131.4146,131.5347,131.4146,131.5013,2000.0
2015-02-26 10:40:00,197.04,197.21,196.94,197.21,2000.0,131.4413,131.5547,131.3746,131.5547,2000.0
2015-02-26 10:45:00,197.16,197.16,197.07,197.09,1300.0,131.5213,131.5213,131.4613,131.4746,1300.0
2015-02-26 10:50:00,197.19,197.34,197.11,197.2,6200.0,131.5413,131.6414,131.488,131.548,6200.0
2015-02-26 10:55:00,197.17,197.19,196.96,196.96,2800.0,131.528,131.5413,131.3879,131.3879,2800.0
2015-02-26 11:00:00,197.04,197.04,196.83,196.86,900.0,131.4413,131.4413,131.3012,131.3212,900.0
2015-02-26 11:05:00,196.92,196.95,196.72,196.81,3300.0,131.3612,131.3812,131.2278,131.2879,3300.0
2015-02-26 11:10:00,196.83,197.18,196.83,197.12,1400.0,131.3012,131.5347,131.3012,131.4947,1400.0
2015-02-26 11:15:00,197.16,197.36,197.16,197.22,3200.0,131.5213,131.6547,131.5213,131.5614,3200.0
2015-02-26 11:20:00,197.36,197.44,197.27,197.44,2200.0,131.6547,131.7081,131.5947,131.7081,2200.0
2015-02-26 11:25:00,197.6,197.85,197.56,197.77,4600.0,131.8148,131.9816,131.7882,131.9283,4600.0
2015-02-26 11:30:00,197.77,197.82,197.63,197.68,6400.0,131.9283,131.9616,131.8349,131.8682,6400.0
2015-02-26 11:35:00,197.7,197.93,197.69,197.71,3100.0,131.8816,132.035,131.8749,131.8882,3100.0
2015-02-26 11:40:00,197.66,197.8,197.66,197.67,3600.0,131.8549,131.9483,131.8549,131.8615,3600.0
2015-02-26 11:45:00,197.69,197.95,197.67,197.85,4800.0,131.8749,132.0483,131.8615,131.9816,4800.0
2015-02-26 11:50:00,197.85,197.9,197.83,197.83,1000.0,131.9816,132.015,131.9683,131.9683,1000.0
2015-02-26 11:55:00,197.84,197.84,197.6,197.6,2300.0,131.9749,131.9749,131.8148,131.8148,2300.0
2015-02-26 12:00:00,197.54,197.54,197.35,197.37,1300.0,131.7748,131.7748,131.6481,131.6614,1300.0
2015-02-26 12:05:00,197.3,197.3,197.07,197.07,1700.0,131.6147,131.6147,131.4613,131.4613,1700.0
2015-02-26 12:10:00,197.04,197.16,197.03,197.16,2300.0,131.4413,131.5213,131.4346,131.5213,2300.0
2015-02-26 12:15:00,197.14,197.2,197.09,197.09,1700.0,131.508,131.548,131.4746,131.4746,1700.0
2015-02-26 12:20:00,197.12,197.34,197.02,197.29,8000.0,131.4947,131.6414,131.4279,131.6081,8000.0
2015-02-26 12:25:00,197.2,197.6,197.2,197.55,6200.0,131.548,131.8148,131.548,131.7815,6200.0
2015-02-26 12:30:00,197.67,197.72,197.49,197.49,2900.0,131.8615,131.8949,131.7415,131.7415,2900.0
2015-02-26 12:35:00,197.51,197.51,197.34,197.4,1400.0,131.7548,131.7548,131.6414,131.6814,1400.0
2015-02-26 12:40:00,197.34,197.34,197.11,197.11,700.0,131.6414,131.6414,131.488,131.488,700.0
2015-02-26 12:45:00,197.17,197.34,197.17,197.22,1600.0,131.528,131.6414,131.528,131.5614,1600.0
2015-02-26 12:50:00,197.14,197.14,197.0,197.0,800.0,131.508,131.508,131.4146,131.4146,800.0
2015-02-26 12:55:00,197.01,197.11,197.01,197.11,1600.0,131.4213,131.488,131.4213,131.488,1600.0
2015-02-26 13:00:00,197.13,197.13,197.04,197.04,700.0,131.5013,131.5013,131.4413,131.4413,700.0
2015-02-26 13:05:00,197.07,197.11,196.92,196.92,1200.0,131.4613,131.488,131.3612,131.3612,1200.0
2015-02-26 13:10:00,196.9,196.95,196.83,196.83,600.0,131.3479,131.3812,131.3012,131.3012,600.0
2015-02-26 13:15:00,196.91,196.91,196.79,196.79,1200.0,131.3546,131.3546,131.2745,131.2745,1200.0
2015-02-26 13:20:00,196.83,196.86,196.59,196.86,3000.0,131.3012,131.3212,131.1411,131.3212,3000.0
2015-02-26 13:25:00,196.86,196.95,196.82,196.82,600.0,131.3212,131.3812,131.2945,131.2945,600.0
2015-02-26 13:30:00,196.82,196.83,196.71,196.81,1800.0,131.2945,131.3012,131.2211,131.2879,1800.0
2015-02-26 13:35:00,196.86,196.92,196.82,196.9,4200.0,131.3212,131.3612,131.2945,131.3479,4200.0
2015-02-26 13:40:00,196.91,197.03,196.86,196.89,4500.0,131.3546,131.4346,131.3212,131.3412,4500.0
2015-02-26 13:45:00,196.88,196.88,196.76,196.76,1000.0,131.3346,131.3346,131.2545,131.2545,1000.0
2015-02-26 13:50:00,196.79,197.03,196.73,196.93,7400.0,131.2745,131.4346,131.2345,131.3679,7400.0
2015-02-26 13:55:00,196.93,197.08,196.93,196.96,4300.0,131.3679,131.468,131.3679,131.3879,4300.0
2015-02-26 14:00:00,196.94,197.04,196.87,196.89,2200.0,131.3746,131.4413,131.3279,131.3412,2200.0
2015-02-26 14:05:00,196.87,196.99,196.74,196.99,5900.0,131.3279,131.4079,131.2412,131.4079,5900.0
2015-02-26 14:10:00,197.03,197.25,196.94,197.25,3600.0,131.4346,131.5814,131.3746,131.5814,3600.0
2015-02-26 14:15:00,197.19,197.23,197.09,197.1,1300.0,131.5413,131.568,131.4746,131.4813,1300.0
2015-02-26 14:20:00,197.18,197.44,197.14,197.38,1500.0,131.5347,131.7081,131.508,131.6681,1500.0
2015-02-26 14:25:00,197.34,197.34,197.14,197.15,3400.0,131.6414,131.6414,131.508,131.5147,3400.0
2015-02-26 14:30:00,197.13,197.37,197.12,197.34,5600.0,131.5013,131.6614,131.4947,131.6414,5600.0
2015-02-26 14:35:00,197.34,197.34,197.25,197.3,800.0,131.6414,131.6414,131.5814,131.6147,800.0
2015-02-26 14:40:00,197.29,197.37,197.1,197.25,3600.0,131.6081,131.6614,131.4813,131.5814,3600.0
2015-02-26 14:45:00,197.18,197.19,197.07,197.07,2400.0,131.5347,131.5413,131.4613,131.4613,2400.0
2015-02-26 14:50:00,197.03,197.12,197.03,197.1,2100.0,131.4346,131.4947,131.4346,131.4813,2100.0
2015-02-26 14:55:00,197.04,197.09,197.0,197.03,1300.0,131.4413,131.4746,131.4146,131.4346,1300.0
2015-02-26 15:00:00,196.89,197.02,196.81,196.87,7100.0,131.3412,131.4279,131.2879,131.3279,7100.0
2015-02-26 15:05:00,196.85,197.09,196.85,196.99,4000.0,131.3145,131.4746,131.3145,131.4079,4000.0
2015-02-26 15:10:00,197.02,197.02,196.86,196.86,700.0,131.4279,131.4279,131.3212,131.3212,700.0
2015-02-26 15:15:00,196.84,197.04,196.77,197.04,3000.0,131.3079,131.4413,131.2612,131.4413,3000.0
2015-02-26 15:20:00,196.86,196.94,196.76,196.81,3400.0,131.3212,131.3746,131.2545,131.2879,3400.0
2015-02-26 15:25:00,196.86,196.86,196.72,196.72,4300.0,131.3212,131.3212,131.2278,131.2278,4300.0
2015-02-26 15:30:00,196.77,196.94,196.77,196.94,4300.0,131.2612,131.3746,131.2612,131.3746,4300.0
2015-02-26 15:35:00,196.86,197.0,196.8,196.97,7000.0,131.3212,131.4146,131.2812,131.3946,7000.0
2015-02-26 15:40:00,197.04,197.16,196.9,197.0,6000.0,131.4413,131.5213,131.3479,131.4146,6000.0
2015-02-26 15:45:00,197.0,197.1,196.9,197.02,10500.0,131.4146,131.4813,131.3479,131.4279,10500.0
2015-02-26 15:50:00,197.04,197.04,196.9,196.93,7800.0,131.4413,131.4413,131.3479,131.3679,7800.0
2015-02-26 15:55:00,196.94,196.94,196.71,196.81,29900.0,131.3746,131.3746,131.2211,131.2879,29900.0
2015-02-27 09:30:00,197.09,197.74,196.51,197.31,5600.0,131.4746,131.9082,131.0877,131.6214,5600.0
2015-02-27 09:35:00,197.05,197.05,196.35,196.9,3300.0,131.448,131.448,130.981,131.3479,3300.0
2015-02-27 09:40:00,196.47,196.87,195.9,195.91,1900.0,131.061,131.3279,130.6808,130.6875,1900.0
2015-02-27 09:45:00,195.96,196.29,195.85,195.94,10700.0,130.7208,130.941,130.6475,130.7075,10700.0
2015-02-27 09:50:00,195.89,195.9,195.45,195.49,7400.0,130.6741,130.6808,130.3806,130.4073,7400.0
2015-02-27 09:55:00,195.49,195.8,195.49,195.7,4200.0,130.4073,130.6141,130.4073,130.5474,4200.0
2015-02-27 10:00:00,195.72,195.74,195.43,195.45,4500.0,130.5607,130.5741,130.3673,130.3806,4500.0
2015-02-27 10:05:00,195.5,196.16,195.38,196.16,7100.0,130.414,130.8543,130.3339,130.8543,7100.0
2015-02-27 10:10:00,196.05,196.16,195.96,196.15,2200.0,130.7809,130.8543,130.7208,130.8476,2200.0
2015-02-27 10:15:00,196.3,196.85,196.14,196.82,14000.0,130.9476,131.3145,130.8409,131.2945,14000.0
2015-02-27 10:20:00,196.84,196.88,196.31,196.32,2100.0,131.3079,131.3346,130.9543,130.961,2100.0
2015-02-27 10:25:00,196.41,196.59,196.33,196.38,2400.0,131.021,131.1411,130.9677,131.001,2400.0
2015-02-27 10:30:00,196.4,196.51,196.18,196.51,3200.0,131.0144,131.0877,130.8676,131.0877,3200.0
2015-02-27 10:35:00,196.6,196.65,196.46,196.63,3000.0,131.1478,131.1811,131.0544,131.1678,3000.0
2015-02-27 10:40:00,196.55,196.84,196.55,196.83,5000.0,131.1144,131.3079,131.1144,131.3012,5000.0
2015-02-27 10:45:00,196.91,197.06,196.72,196.82,2700.0,131.3546,131.4546,131.2278,131.2945,2700.0
2015-02-27 10:50:00,196.75,196.89,196.69,196.82,12800.0,131.2478,131.3412,131.2078,131.2945,12800.0
2015-02-27 10:55:00,196.87,197.08,196.63,196.74,6000.0,131.3279,131.468,131.1678,131.2412,6000.0
2015-02-27 11:00:00,196.77,196.87,196.35,196.35,8300.0,131.2612,131.3279,130.981,130.981,8300.0
2015-02-27 11:05:00,196.37,196.56,196.37,196.43,3900.0,130.9943,131.1211,130.9943,131.0344,3900.0
2015-02-27 11:10:00,196.43,196.61,196.43,196.61,5200.0,131.0344,131.1544,131.0344,131.1544,5200.0
2015-02-27 11:15:00,196.6,196.6,196.34,196.34,3200.0,131.1478,131.1478,130.9743,130.9743,3200.0
2015-02-27 11:20:00,196.35,196.56,196.23,196.56,3600.0,130.981,131.1211,130.901,131.1211,3600.0
2015-02-27 11:25:00,196.59,196.69,196.54,196.54,2800.0,131.1411,131.2078,131.1077,131.1077,2800.0
2015-02-27 11:30:00,196.61,196.63,196.44,196.44,1200.0,131.1544,131.1678,131.041,131.041,1200.0
2015-02-27 11:35:00,196.36,196.64,196.36,196.54,1900.0,130.9877,131.1745,130.9877,131.1077,1900.0
2015-02-27 11:40:00,196.53,196.56,196.48,196.51,1500.0,131.1011,131.1211,131.0677,131.0877,1500.0
2015-02-27 11:45:00,196.6,196.69,196.56,196.6,3300.0,131.1478,131.2078,131.1211,131.1478,3300.0
2015-02-27 11:50:00,196.49,196.63,196.49,196.6,1700.0,131.0744,131.1678,131.0744,131.1478,1700.0
2015-02-27 11:55:00,196.62,196.62,196.51,196.59,1800.0,131.1611,131.1611,131.0877,131.1411,1800.0
2015-02-27 12:00:00,196.61,196.96,196.61,196.9,3200.0,131.1544,131.3879,131.1544,131.3479,3200.0
2015-02-27 12:05:00,196.94,197.01,196.83,196.92,2600.0,131.3746,131.4213,131.3012,131.3612,2600.0
2015-02-27 12:10:00,197.04,197.12,197.0,197.01,1300.0,131.4413,131.4947,131.4146,131.4213,1300.0
2015-02-27 12:15:00,197.0,197.16,196.97,197.16,1200.0,131.4146,131.5213,131.3946,131.5213,1200.0
2015-02-27 12:20:00,197.17,197.37,197.15,197.37,1800.0,131.528,131.6614,131.5147,131.6614,1800.0
2015-02-27 12:25:00,197.42,197.66,197.41,197.66,2500.0,131.6948,131.8549,131.6881,131.8549,2500.0
2015-02-27 12:30:00,197.62,197.66,197.44,197.44,2800.0,131.8282,131.8549,131.7081,131.7081,2800.0
2015-02-27 12:35:00,197.47,197.53,197.45,197.47,3900.0,131.7281,131.7682,131.7148,131.7281,3900.0
2015-02-27 12:40:00,197.47,197.5,197.3,197.3,4700.0,131.7281,131.7481,131.6147,131.6147,4700.0
2015-02-27 12:45:00,197.33,197.41,197.27,197.3,8000.0,131.6347,131.6881,131.5947,131.6147,8000.0
2015-02-27 12:50:00,197.28,197.28,197.05,197.05,2800.0,131.6014,131.6014,131.448,131.448,2800.0
2015-02-27 12:55:00,197.06,197.31,196.99,197.3,1600.0,131.4546,131.6214,131.4079,131.6147,1600.0
2015-02-27 13:00:00,197.32,197.49,197.32,197.41,2700.0,131.6281,131.7415,131.6281,131.6881,2700.0
2015-02-27 13:05:00,197.47,197.47,197.32,197.43,1400.0,131.7281,131.7281,131.6281,131.7014,1400.0
2015-02-27 13:10:00,197.41,197.68,197.41,197.62,3400.0,131.6881,131.8682,131.6881,131.8282,3400.0
2015-02-27 13:15:00,197.59,197.66,197.46,197.46,3200.0,131.8082,131.8549,131.7215,131.7215,3200.0
2015-02-27 13:20:00,197.49,197.51,197.46,197.51,800.0,131.7415,131.7548,131.7215,131.7548,800.0
2015-02-27 13:25:00,197.55,197.55,197.31,197.55,1800.0,131.7815,131.7815,131.6214,131.7815,1800.0
2015-02-27 13:30:00,197.51,197.51,197.37,197.44,1100.0,131.7548,131.7548,131.6614,131.7081,1100.0
2015-02-27 13:35:00,197.39,197.39,197.24,197.34,1100.0,131.6748,131.6748,131.5747,131.6414,1100.0
2015-02-27 13:40:00,197.35,197.47,197.33,197.36,2600.0,131.6481,131.7281,131.6347,131.6547,2600.0
2015-02-27 13:45:00,197.37,197.37,197.13,197.15,3500.0,131.6614,131.6614,131.5013,131.5147,3500.0
2015-02-27 13:50:00,197.13,197.13,196.95,196.97,1100.0,131.5013,131.5013,131.3812,131.3946,1100.0
2015-02-27 13:55:00,196.97,197.22,196.96,197.21,2400.0,131.3946,131.5614,131.3879,131.5547,2400.0
2015-02-27 14:00:00,197.27,197.27,197.14,197.23,1000.0,131.5947,131.5947,131.508,131.568,1000.0
2015-02-27 14:05:00,197.21,197.24,197.09,197.12,2400.0,131.5547,131.5747,131.4746,131.4947,2400.0
2015-02-27 14:10:00,197.05,197.19,197.0,197.19,3400.0,131.448,131.5413,131.4146,131.5413,3400.0
2015-02-27 14:15:00,197.13,197.26,197.09,197.16,3100.0,131.5013,131.588,131.4746,131.5213,3100.0
2015-02-27 14:20:00,197.18,197.26,197.16,197.16,5600.0,131.5347,131.588,131.5213,131.5213,5600.0
2015-02-27 14:25:00,197.16,197.26,197.08,197.09,4300.0,131.5213,131.588,131.468,131.4746,4300.0
2015-02-27 14:30:00,197.2,197.4,197.12,197.4,2000.0,131.548,131.6814,131.4947,131.6814,2000.0
2015-02-27 14:35:00,197.3,197.33,197.12,197.12,2500.0,131.6147,131.6347,131.4947,131.4947,2500.0
2015-02-27 14:40:00,197.09,197.21,197.06,197.18,3300.0,131.4746,131.5547,131.4546,131.5347,3300.0
2015-02-27 14:45:00,197.2,197.29,197.1,197.29,2800.0,131.548,131.6081,131.4813,131.6081,2800.0
2015-02-27 14:50:00,197.25,197.29,197.22,197.24,800.0,131.5814,131.6081,131.5614,131.5747,800.0
2015-02-27 14:55:00,197.25,197.28,197.22,197.23,1100.0,131.5814,131.6014,131.5614,131.568,1100.0
2015-02-27 15:00:00,197.21,197.28,197.13,197.28,2900.0,131.5547,131.6014,131.5013,131.6014,2900.0
2015-02-27 15:05:00,197.24,197.58,197.23,197.54,10300.0,131.5747,131.8015,131.568,131.7748,10300.0
2015-02-27 15:10:00,197.52,197.53,197.46,197.48,3600.0,131.7615,131.7682,131.7215,131.7348,3600.0
2015-02-27 15:15:00,197.46,197.69,197.41,197.57,4100.0,131.7215,131.8749,131.6881,131.7948,4100.0
2015-02-27 15:20:00,197.54,197.59,197.48,197.58,2600.0,131.7748,131.8082,131.7348,131.8015,2600.0
2015-02-27 15:25:00,197.57,197.64,197.52,197.64,4700.0,131.7948,131.8415,131.7615,131.8415,4700.0
2015-02-27 15:30:00,197.65,197.65,197.47,197.47,4500.0,131.8482,131.8482,131.7281,131.7281,4500.0
2015-02-27 15:35:00,197.53,197.59,197.48,197.57,9300.0,131.7682,131.8082,131.7348,131.7948,9300.0
2015-02-27 15:40:00,197.6,197.6,197.4,197.52,6800.0,131.8148,131.8148,131.6814,131.7615,6800.0
2015-02-27 15:45:00,197.49,197.49,197.24,197.39,13400.0,131.7415,131.7415,131.5747,131.6748,13400.0
2015-02-27 15:50:00,197.39,197.5,197.25,197.26,11600.0,131.6748,131.7481,131.5814,131.588,11600.0
2015-02-27 15:55:00,197.25,197.44,197.23,197.3,28400.0,131.5814,131.7081,131.568,131.6147,28400.0
2015-03-02 09:30:00,195.95,197.54,195.95,197.54,29600.0,130.7142,131.7748,130.7142,131.7748,29600.0
2015-03-02 09:35:00,197.75,198.99,197.2,198.87,4400.0,131.9149,132.7421,131.548,132.662,4400.0
2015-03-02 09:40:00,198.83,199.29,198.21,199.29,7000.0,132.6354,132.9422,132.2218,132.9422,7000.0
2015-03-02 09:45:00,199.19,199.51,198.51,198.55,16100.0,132.8755,133.089,132.4219,132.4486,16100.0
2015-03-02 09:50:00,198.54,198.93,197.63,197.95,5200.0,132.4419,132.7021,131.8349,132.0483,5200.0
2015-03-02 09:55:00,197.93,198.5,197.79,198.34,11400.0,132.035,132.4152,131.9416,132.3085,11400.0
2015-03-02 10:00:00,198.19,198.25,197.89,198.09,11600.0,132.2084,132.2484,132.0083,132.1417,11600.0
2015-03-02 10:05:00,198.0,198.51,197.99,198.51,9600.0,132.0817,132.4219,132.075,132.4219,9600.0
2015-03-02 10:10:00,198.39,198.89,198.29,198.89,8300.0,132.3418,132.6754,132.2751,132.6754,8300.0
2015-03-02 10:15:00,198.9,199.06,198.68,199.04,3600.0,132.6821,132.7888,132.5353,132.7754,3600.0
2015-03-02 10:20:00,199.05,199.38,198.77,199.38,4000.0,132.7821,133.0022,132.5953,133.0022,4000.0
2015-03-02 10:25:00,199.37,199.67,199.02,199.16,7200.0,132.9956,133.1957,132.7621,132.8555,7200.0
2015-03-02 10:30:00,199.13,199.34,198.87,198.98,4800.0,132.8355,132.9756,132.662,132.7354,4800.0
2015-03-02 10:35:00,198.99,199.0,198.71,198.88,6300.0,132.7421,132.7488,132.5553,132.6687,6300.0
2015-03-02 10:40:00,198.96,199.13,198.9,198.92,4100.0,132.7221,132.8355,132.6821,132.6954,4100.0
2015-03-02 10:45:00,198.91,198.91,198.65,198.75,2500.0,132.6887,132.6887,132.5153,132.582,2500.0
2015-03-02 10:50:00,198.65,198.65,198.09,198.15,5300.0,132.5153,132.5153,132.1417,132.1817,5300.0
2015-03-02 10:55:00,198.23,198.23,197.75,197.87,3600.0,132.2351,132.2351,131.9149,131.995,3600.0
2015-03-02 11:00:00,197.78,197.98,197.74,197.81,7700.0,131.9349,132.0683,131.9082,131.9549,7700.0
2015-03-02 11:05:00,197.79,197.84,197.72,197.83,3100.0,131.9416,131.9749,131.8949,131.9683,3100.0
2015-03-02 11:10:00,197.89,197.98,197.86,197.94,3000.0,132.0083,132.0683,131.9883,132.0417,3000.0
2015-03-02 11:15:00,197.88,197.98,197.74,197.74,2400.0,132.0016,132.0683,131.9082,131.9082,2400.0
2015-03-02 11:20:00,197.75,197.79,197.7,197.7,800.0,131.9149,131.9416,131.8816,131.8816,800.0
2015-03-02 11:25:00,197.7,197.7,197.48,197.5,1300.0,131.8816,131.8816,131.7348,131.7481,1300.0
2015-03-02 11:30:00,197.41,197.91,197.41,197.88,2700.0,131.6881,132.0216,131.6881,132.0016,2700.0
2015-03-02 11:35:00,197.92,198.11,197.71,197.86,3300.0,132.0283,132.1551,131.8882,131.9883,3300.0
2015-03-02 11:40:00,197.81,198.01,197.79,197.88,1300.0,131.9549,132.0884,131.9416,132.0016,1300.0
2015-03-02 11:45:00,197.96,198.02,197.84,197.84,4100.0,132.055,132.095,131.9749,131.9749,4100.0
2015-03-02 11:50:00,197.85,197.85,197.71,197.71,500.0,131.9816,131.9816,131.8882,131.8882,500.0
2015-03-02 11:55:00,197.71,197.71,197.5,197.6,1800.0,131.8882,131.8882,131.7481,131.8148,1800.0
2015-03-02 12:00:00,197.74,197.74,197.34,197.4,1700.0,131.9082,131.9082,131.6414,131.6814,1700.0
2015-03-02 12:05:00,197.34,197.54,197.2,197.54,4200.0,131.6414,131.7748,131.548,131.7748,4200.0
2015-03-02 12:10:00,197.53,197.53,197.24,197.24,1400.0,131.7682,131.7682,131.5747,131.5747,1400.0
2015-03-02 12:15:00,197.19,197.19,197.11,197.11,900.0,131.5413,131.5413,131.488,131.488,900.0
2015-03-02 12:20:00,197.14,197.14,196.88,196.9,2900.0,131.508,131.508,131.3346,131.3479,2900.0
2015-03-02 12:25:00,196.88,196.93,196.8,196.8,2600.0,131.3346,131.3679,131.2812,131.2812,2600.0
2015-03-02 12:30:00,196.8,196.81,196.65,196.69,2600.0,131.2812,131.2879,131.1811,131.2078,2600.0
2015-03-02 12:35:00,196.66,196.88,196.6,196.88,3400.0,131.1878,131.3346,131.1478,131.3346,3400.0
2015-03-02 12:40:00,196.98,197.21,196.97,197.09,5400.0,131.4013,131.5547,131.3946,131.4746,5400.0
2015-03-02 12:45:00,197.07,197.09,196.95,196.98,8300.0,131.4613,131.4746,131.3812,131.4013,8300.0
2015-03-02 12:50:00,197.0,197.05,196.85,196.85,1500.0,131.4146,131.448,131.3145,131.3145,1500.0
2015-03-02 12:55:00,196.85,197.08,196.84,197.04,9600.0,131.3145,131.468,131.3079,131.4413,9600.0
2015-03-02 13:00:00,197.07,197.44,197.07,197.37,3900.0,131.4613,131.7081,131.4613,131.6614,3900.0
2015-03-02 13:05:00,197.39,197.39,197.26,197.26,1300.0,131.6748,131.6748,131.588,131.588,1300.0
2015-03-02 13:10:00,197.19,197.44,197.19,197.38,3300.0,131.5413,131.7081,131.5413,131.6681,3300.0
2015-03-02 13:15:00,197.34,197.4,197.25,197.28,3600.0,131.6414,131.6814,131.5814,131.6014,3600.0
2015-03-02 13:20:00,197.24,197.25,197.21,197.24,1000.0,131.5747,131.5814,131.5547,131.5747,1000.0
2015-03-02 13:25:00,197.2,197.45,197.16,197.45,1700.0,131.548,131.7148,131.5213,131.7148,1700.0
2015-03-02 13:30:00,197.67,197.69,197.48,197.48,2100.0,131.8615,131.8749,131.7348,131.7348,2100.0
2015-03-02 13:35:00,197.48,197.53,197.4,197.51,3700.0,131.7348,131.7682,131.6814,131.7548,3700.0
2015-03-02 13:40:00,197.45,197.45,197.34,197.34,2800.0,131.7148,131.7148,131.6414,131.6414,2800.0
2015-03-02 13:45:00,197.31,197.62,197.29,197.62,5000.0,131.6214,131.8282,131.6081,131.8282,5000.0
2015-03-02 13:50:00,197.62,197.73,197.53,197.53,1600.0,131.8282,131.9016,131.7682,131.7682,1600.0
2015-03-02 13:55:00,197.45,197.52,197.29,197.29,1600.0,131.7148,131.7615,131.6081,131.6081,1600.0
2015-03-02 14:00:00,197.27,197.52,197.23,197.33,5200.0,131.5947,131.7615,131.568,131.6347,5200.0
2015-03-02 14:05:00,197.35,197.46,197.34,197.35,1500.0,131.6481,131.7215,131.6414,131.6481,1500.0
2015-03-02 14:10:00,197.42,197.45,197.34,197.34,1900.0,131.6948,131.7148,131.6414,131.6414,1900.0
2015-03-02 14:15:00,197.34,197.37,197.1,197.27,3700.0,131.6414,131.6614,131.4813,131.5947,3700.0
2015-03-02 14:20:00,197.12,197.35,197.12,197.22,1600.0,131.4947,131.6481,131.4947,131.5614,1600.0
2015-03-02 14:25:00,197.28,197.28,197.05,197.05,1700.0,131.6014,131.6014,131.448,131.448,1700.0
2015-03-02 14:30:00,197.06,197.07,196.85,196.91,5800.0,131.4546,131.4613,131.3145,131.3546,5800.0
2015-03-02 14:35:00,196.92,196.92,196.7,196.71,7200.0,131.3612,131.3612,131.2145,131.2211,7200.0
2015-03-02 14:40:00,196.68,196.84,196.52,196.84,4400.0,131.2011,131.3079,131.0944,131.3079,4400.0
2015-03-02 14:45:00,196.84,197.01,196.84,197.01,1400.0,131.3079,131.4213,131.3079,131.4213,1400.0
2015-03-02 14:50:00,197.01,197.41,196.99,197.28,4500.0,131.4213,131.6881,131.4079,131.6014,4500.0
2015-03-02 14:55:00,197.21,197.36,197.17,197.36,1300.0,131.5547,131.6547,131.528,131.6547,1300.0
2015-03-02 15:00:00,197.42,197.42,197.15,197.15,2200.0,131.6948,131.6948,131.5147,131.5147,2200.0
2015-03-02 15:05:00,197.16,197.27,197.06,197.21,4600.0,131.5213,131.5947,131.4546,131.5547,4600.0
2015-03-02 15:10:00,197.3,197.3,197.04,197.04,3200.0,131.6147,131.6147,131.4413,131.4413,3200.0
2015-03-02 15:15:00,197.09,197.32,197.03,197.32,2300.0,131.4746,131.6281,131.4346,131.6281,2300.0
2015-03-02 15:20:00,197.27,197.37,197.24,197.3,6000.0,131.5947,131.6614,131.5747,131.6147,6000.0
2015-03-02 15:25:00,197.17,197.33,197.12,197.33,2700.0,131.528,131.6347,131.4947,131.6347,2700.0
2015-03-02 15:30:00,197.34,197.4,197.21,197.27,3200.0,131.6414,131.6814,131.5547,131.5947,3200.0
2015-03-02 15:35:00,197.31,197.31,197.18,197.2,2600.0,131.6214,131.6214,131.5347,131.548,2600.0
2015-03-02 15:40:00,197.17,197.61,197.16,197.61,12600.0,131.528,131.8215,131.5213,131.8215,12600.0
2015-03-02 15:45:00,197.61,197.71,197.44,197.46,20500.0,131.8215,131.8882,131.7081,131.7215,20500.0
2015-03-02 15:50:00,197.45,197.59,197.43,197.58,14900.0,131.7148,131.8082,131.7014,131.8015,14900.0
2015-03-02 15:55:00,197.6,197.74,197.39,197.53,44500.0,131.8148,131.9082,131.6748,131.7682,44500.0
2015-03-03 09:30:00,197.36,197.48,196.81,197.46,6500.0,131.6547,131.7348,131.2879,131.7215,6500.0
2015-03-03 09:35:00,197.46,197.47,196.5,196.5,7700.0,131.7215,131.7281,131.0811,131.0811,7700.0
2015-03-03 09:40:00,196.33,196.52,196.28,196.34,600.0,130.9677,131.0944,130.9343,130.9743,600.0
2015-03-03 09:45:00,196.32,196.76,196.28,196.65,2300.0,130.961,131.2545,130.9343,131.1811,2300.0
2015-03-03 09:50:00,196.51,196.74,196.37,196.4,2300.0,131.0877,131.2412,130.9943,131.0144,2300.0
2015-03-03 09:55:00,196.42,196.81,196.42,196.63,1500.0,131.0277,131.2879,131.0277,131.1678,1500.0
2015-03-03 10:00:00,196.6,196.7,196.37,196.7,2100.0,131.1478,131.2145,130.9943,131.2145,2100.0
2015-03-03 10:05:00,196.64,196.93,196.64,196.93,3200.0,131.1745,131.3679,131.1745,131.3679,3200.0
2015-03-03 10:10:00,196.8,196.95,196.67,196.71,9100.0,131.2812,131.3812,131.1945,131.2211,9100.0
2015-03-03 10:15:00,196.64,196.84,196.56,196.63,6000.0,131.1745,131.3079,131.1211,131.1678,6000.0
2015-03-03 10:20:00,196.62,196.62,196.38,196.42,1600.0,131.1611,131.1611,131.001,131.0277,1600.0
2015-03-03 10:25:00,196.33,196.61,196.28,196.48,4100.0,130.9677,131.1544,130.9343,131.0677,4100.0
2015-03-03 10:30:00,196.61,196.83,196.61,196.68,3100.0,131.1544,131.3012,131.1544,131.2011,3100.0
2015-03-03 10:35:00,196.68,196.77,196.57,196.66,2800.0,131.2011,131.2612,131.1278,131.1878,2800.0
2015-03-03 10:40:00,196.64,196.71,196.64,196.65,500.0,131.1745,131.2211,131.1745,131.1811,500.0
2015-03-03 10:45:00,196.63,196.63,196.42,196.47,2900.0,131.1678,131.1678,131.0277,131.061,2900.0
2015-03-03 10:50:00,196.6,196.6,196.26,196.4,1800.0,131.1478,131.1478,130.921,131.0144,1800.0
2015-03-03 10:55:00,196.49,196.63,196.32,196.49,1700.0,131.0744,131.1678,130.961,131.0744,1700.0
2015-03-03 11:00:00,196.37,196.54,196.25,196.36,1900.0,130.9943,131.1077,130.9143,130.9877,1900.0
2015-03-03 11:05:00,196.34,196.34,196.07,196.18,2200.0,130.9743,130.9743,130.7942,130.8676,2200.0
2015-03-03 11:10:00,196.23,196.23,196.01,196.01,1900.0,130.901,130.901,130.7542,130.7542,1900.0
2015-03-03 11:15:00,196.15,196.41,196.13,196.41,1100.0,130.8476,131.021,130.8342,131.021,1100.0
2015-03-03 11:20:00,196.42,196.44,196.21,196.35,3400.0,131.0277,131.041,130.8876,130.981,3400.0
2015-03-03 11:25:00,196.33,196.34,196.24,196.3,900.0,130.9677,130.9743,130.9076,130.9476,900.0
2015-03-03 11:30:00,196.2,196.33,195.96,196.13,4300.0,130.8809,130.9677,130.7208,130.8342,4300.0
2015-03-03 11:35:00,195.99,196.09,195.96,195.96,1200.0,130.7409,130.8076,130.7208,130.7208,1200.0
2015-03-03 11:40:00,195.98,196.0,195.59,195.8,3200.0,130.7342,130.7475,130.474,130.6141,3200.0
2015-03-03 11:45:00,195.67,195.79,195.52,195.61,6500.0,130.5274,130.6074,130.4273,130.4874,6500.0
2015-03-03 11:50:00,195.61,195.82,195.56,195.82,1800.0,130.4874,130.6274,130.454,130.6274,1800.0
2015-03-03 11:55:00,195.7,195.74,195.59,195.72,2100.0,130.5474,130.5741,130.474,130.5607,2100.0
2015-03-03 12:00:00,195.68,195.72,195.63,195.66,1100.0,130.5341,130.5607,130.5007,130.5207,1100.0
2015-03-03 12:05:00,195.66,196.28,195.66,196.14,2100.0,130.5207,130.9343,130.5207,130.8409,2100.0
2015-03-03 12:10:00,196.25,196.25,195.93,195.97,2400.0,130.9143,130.9143,130.7008,130.7275,2400.0
2015-03-03 12:15:00,195.99,196.1,195.9,196.08,1600.0,130.7409,130.8142,130.6808,130.8009,1600.0
2015-03-03 12:20:00,196.03,196.18,195.92,196.08,1800.0,130.7675,130.8676,130.6942,130.8009,1800.0
2015-03-03 12:25:00,196.01,196.01,195.67,195.9,7500.0,130.7542,130.7542,130.5274,130.6808,7500.0
2015-03-03 12:30:00,195.9,195.97,195.79,195.96,1500.0,130.6808,130.7275,130.6074,130.7208,1500.0
2015-03-03 12:35:00,195.97,195.97,195.76,195.95,800.0,130.7275,130.7275,130.5874,130.7142,800.0
2015-03-03 12:40:00,195.84,196.21,195.83,196.21,3500.0,130.6408,130.8876,130.6341,130.8876,3500.0
2015-03-03 12:45:00,196.1,196.12,195.94,196.12,2000.0,130.8142,130.8276,130.7075,130.8276,2000.0
2015-03-03 12:50:00,195.98,196.16,195.94,196.11,2400.0,130.7342,130.8543,130.7075,130.8209,2400.0
2015-03-03 12:55:00,196.23,196.36,196.23,196.29,1000.0,130.901,130.9877,130.901,130.941,1000.0
2015-03-03 13:00:00,196.48,196.52,196.36,196.52,2100.0,131.0677,131.0944,130.9877,131.0944,2100.0
2015-03-03 13:05:00,196.27,196.34,196.22,196.22,1400.0,130.9276,130.9743,130.8943,130.8943,1400.0
2015-03-03 13:10:00,196.25,196.26,196.21,196.21,600.0,130.9143,130.921,130.8876,130.8876,600.0
2015-03-03 13:15:00,196.19,196.19,196.07,196.08,1400.0,130.8743,130.8743,130.7942,130.8009,1400.0
2015-03-03 13:20:00,196.1,196.13,195.89,195.89,6300.0,130.8142,130.8342,130.6741,130.6741,6300.0
2015-03-03 13:25:00,196.08,196.17,196.05,196.06,3000.0,130.8009,130.8609,130.7809,130.7875,3000.0
2015-03-03 13:30:00,196.16,196.32,196.07,196.31,7200.0,130.8543,130.961,130.7942,130.9543,7200.0
2015-03-03 13:35:00,196.2,196.31,196.19,196.19,300.0,130.8809,130.9543,130.8743,130.8743,300.0
2015-03-03 13:40:00,196.23,196.23,196.06,196.19,6300.0,130.901,130.901,130.7875,130.8743,6300.0
2015-03-03 13:45:00,196.26,196.52,196.26,196.38,3600.0,130.921,131.0944,130.921,131.001,3600.0
2015-03-03 13:50:00,196.34,196.53,196.18,196.21,9200.0,130.9743,131.1011,130.8676,130.8876,9200.0
2015-03-03 13:55:00,196.21,196.21,196.15,196.15,2400.0,130.8876,130.8876,130.8476,130.8476,2400.0
2015-03-03 14:00:00,196.21,196.21,196.16,196.2,2300.0,130.8876,130.8876,130.8543,130.8809,2300.0
2015-03-03 14:05:00,196.2,196.4,196.15,196.4,12800.0,130.8809,131.0144,130.8476,131.0144,12800.0
2015-03-03 14:10:00,196.47,196.9,196.47,196.69,4400.0,131.061,131.3479,131.061,131.2078,4400.0
2015-03-03 14:15:00,196.58,196.67,196.46,196.53,4000.0,131.1344,131.1945,131.0544,131.1011,4000.0
2015-03-03 14:20:00,196.63,196.68,196.54,196.68,500.0,131.1678,131.2011,131.1077,131.2011,500.0
2015-03-03 14:25:00,196.6,196.7,196.52,196.7,1300.0,131.1478,131.2145,131.0944,131.2145,1300.0
2015-03-03 14:30:00,196.67,196.74,196.47,196.47,1000.0,131.1945,131.2412,131.061,131.061,1000.0
2015-03-03 14:35:00,196.51,196.52,196.44,196.45,600.0,131.0877,131.0944,131.041,131.0477,600.0
2015-03-03 14:40:00,196.56,196.84,196.56,196.84,3900.0,131.1211,131.3079,131.1211,131.3079,3900.0
2015-03-03 14:45:00,196.88,196.88,196.6,196.62,12900.0,131.3346,131.3346,131.1478,131.1611,12900.0
2015-03-03 14:50:00,196.6,196.69,196.49,196.56,10000.0,131.1478,131.2078,131.0744,131.1211,10000.0
2015-03-03 14:55:00,196.6,196.7,196.55,196.59,6200.0,131.1478,131.2145,131.1144,131.1411,6200.0
2015-03-03 15:00:00,196.58,196.64,196.41,196.5,9000.0,131.1344,131.1745,131.021,131.0811,9000.0
2015-03-03 15:05:00,196.5,196.75,196.44,196.72,9000.0,131.0811,131.2478,131.041,131.2278,9000.0
2015-03-03 15:10:00,196.74,196.82,196.67,196.77,4100.0,131.2412,131.2945,131.1945,131.2612,4100.0
2015-03-03 15:15:00,196.77,196.93,196.76,196.93,3400.0,131.2612,131.3679,131.2545,131.3679,3400.0
2015-03-03 15:20:00,196.93,197.03,196.86,197.03,3700.0,131.3679,131.4346,131.3212,131.4346,3700.0
2015-03-03 15:25:00,197.03,197.17,197.0,197.05,4200.0,131.4346,131.528,131.4146,131.448,4200.0
2015-03-03 15:30:00,197.13,197.2,197.06,197.19,4300.0,131.5013,131.548,131.4546,131.5413,4300.0
2015-03-03 15:35:00,197.19,197.19,196.88,196.92,4400.0,131.5413,131.5413,131.3346,131.3612,4400.0
2015-03-03 15:40:00,196.9,196.92,196.7,196.83,5800.0,131.3479,131.3612,131.2145,131.3012,5800.0
2015-03-03 15:45:00,196.81,197.01,196.79,196.96,19100.0,131.2879,131.4213,131.2745,131.3879,19100.0
2015-03-03 15:50:00,196.92,197.01,196.87,196.99,11200.0,131.3612,131.4213,131.3279,131.4079,11200.0
2015-03-03 15:55:00,197.01,197.11,196.83,196.89,15000.0,131.4213,131.488,131.3012,131.3412,15000.0
2015-03-04 09:30:00,196.71,196.81,196.47,196.81,3400.0,131.2211,131.2879,131.061,131.2879,3400.0
2015-03-04 09:35:00,196.23,197.3,196.0,196.89,6500.0,130.901,131.6147,130.7475,131.3412,6500.0
2015-03-04 09:40:00,196.7,196.93,196.49,196.5,3300.0,131.2145,131.3679,131.0744,131.0811,3300.0
2015-03-04 09:45:00,196.53,196.71,196.19,196.19,3000.0,131.1011,131.2211,130.8743,130.8743,3000.0
2015-03-04 09:50:00,196.23,196.68,196.19,196.53,6500.0,130.901,131.2011,130.8743,131.1011,6500.0
2015-03-04 09:55:00,196.58,196.69,196.26,196.43,2500.0,131.1344,131.2078,130.921,131.0344,2500.0
2015-03-04 10:00:00,196.41,196.59,196.19,196.21,2900.0,131.021,131.1411,130.8743,130.8876,2900.0
2015-03-04 10:05:00,196.45,196.45,196.03,196.04,3300.0,131.0477,131.0477,130.7675,130.7742,3300.0
2015-03-04 10:10:00,196.02,196.02,195.58,195.58,1800.0,130.7609,130.7609,130.4673,130.4673,1800.0
2015-03-04 10:15:00,195.6,195.8,195.26,195.67,4600.0,130.4807,130.6141,130.2539,130.5274,4600.0
2015-03-04 10:20:00,195.35,195.44,195.29,195.44,600.0,130.3139,130.374,130.2739,130.374,600.0
2015-03-04 10:25:00,195.28,195.32,195.09,195.09,3900.0,130.2672,130.2939,130.1405,130.1405,3900.0
2015-03-04 10:30:00,195.01,195.27,195.0,195.16,6700.0,130.0871,130.2606,130.0804,130.1872,6700.0
2015-03-04 10:35:00,195.3,195.3,195.03,195.05,2600.0,130.2806,130.2806,130.1005,130.1138,2600.0
2015-03-04 10:40:00,195.09,195.15,194.88,194.92,3900.0,130.1405,130.1805,130.0004,130.0271,3900.0
2015-03-04 10:45:00,195.02,195.21,195.02,195.14,8600.0,130.0938,130.2205,130.0938,130.1738,8600.0
2015-03-04 10:50:00,195.1,195.35,195.09,195.11,8600.0,130.1472,130.3139,130.1405,130.1538,8600.0
2015-03-04 10:55:00,195.19,195.31,195.1,195.31,1100.0,130.2072,130.2872,130.1472,130.2872,1100.0
2015-03-04 11:00:00,195.19,195.4,195.14,195.4,2300.0,130.2072,130.3473,130.1738,130.3473,2300.0
2015-03-04 11:05:00,195.4,195.7,195.35,195.7,8200.0,130.3473,130.5474,130.3139,130.5474,8200.0
2015-03-04 11:10:00,195.75,195.75,195.65,195.65,2700.0,130.5808,130.5808,130.514,130.514,2700.0
2015-03-04 11:15:00,195.6,195.75,195.37,195.75,2600.0,130.4807,130.5808,130.3273,130.5808,2600.0
2015-03-04 11:20:00,195.61,195.69,195.49,195.63,4300.0,130.4874,130.5407,130.4073,130.5007,4300.0
2015-03-04 11:25:00,195.5,195.5,195.28,195.36,700.0,130.414,130.414,130.2672,130.3206,700.0
2015-03-04 11:30:00,195.19,195.5,195.18,195.5,19500.0,130.2072,130.414,130.2005,130.414,19500.0
2015-03-04 11:35:00,195.5,195.64,195.44,195.5,3400.0,130.414,130.5074,130.374,130.414,3400.0
2015-03-04 11:40:00,195.55,195.55,195.4,195.49,5700.0,130.4473,130.4473,130.3473,130.4073,5700.0
2015-03-04 11:45:00,195.5,195.5,195.41,195.43,1200.0,130.414,130.414,130.3539,130.3673,1200.0
2015-03-04 11:50:00,195.36,195.42,195.23,195.42,2000.0,130.3206,130.3606,130.2339,130.3606,2000.0
2015-03-04 11:55:00,195.42,195.49,195.37,195.38,1600.0,130.3606,130.4073,130.3273,130.3339,1600.0
2015-03-04 12:00:00,195.33,195.51,195.33,195.45,2400.0,130.3006,130.4207,130.3006,130.3806,2400.0
2015-03-04 12:05:00,195.28,195.5,195.28,195.5,3500.0,130.2672,130.414,130.2672,130.414,3500.0
2015-03-04 12:10:00,195.48,195.65,195.48,195.65,4700.0,130.4006,130.514,130.4006,130.514,4700.0
2015-03-04 12:15:00,195.83,195.91,195.73,195.73,3900.0,130.6341,130.6875,130.5674,130.5674,3900.0
2015-03-04 12:20:00,195.68,195.68,195.55,195.55,900.0,130.5341,130.5341,130.4473,130.4473,900.0
2015-03-04 12:25:00,195.53,195.6,195.52,195.6,2300.0,130.434,130.4807,130.4273,130.4807,2300.0
2015-03-04 12:30:00,195.6,195.7,195.6,195.7,3300.0,130.4807,130.5474,130.4807,130.5474,3300.0
2015-03-04 12:35:00,195.56,195.69,195.56,195.59,400.0,130.454,130.5407,130.454,130.474,400.0
2015-03-04 12:40:00,195.6,195.65,195.46,195.57,700.0,130.4807,130.514,130.3873,130.4607,700.0
2015-03-04 12:45:00,195.6,195.66,195.51,195.51,700.0,130.4807,130.5207,130.4207,130.4207,700.0
2015-03-04 12:50:00,195.58,195.6,195.5,195.5,600.0,130.4673,130.4807,130.414,130.414,600.0
2015-03-04 12:55:00,195.5,195.5,195.07,195.12,3400.0,130.414,130.414,130.1271,130.1605,3400.0
2015-03-04 13:00:00,195.15,195.36,195.11,195.36,2800.0,130.1805,130.3206,130.1538,130.3206,2800.0
2015-03-04 13:05:00,195.3,195.39,195.01,195.14,1700.0,130.2806,130.3406,130.0871,130.1738,1700.0
2015-03-04 13:10:00,195.12,195.21,195.0,195.2,3100.0,130.1605,130.2205,130.0804,130.2139,3100.0
2015-03-04 13:15:00,195.13,195.25,195.11,195.24,1600.0,130.1672,130.2472,130.1538,130.2405,1600.0
2015-03-04 13:20:00,195.25,195.65,195.25,195.61,2300.0,130.2472,130.514,130.2472,130.4874,2300.0
2015-03-04 13:25:00,195.69,195.69,195.45,195.45,1300.0,130.5407,130.5407,130.3806,130.3806,1300.0
2015-03-04 13:30:00,195.45,195.45,195.13,195.25,1800.0,130.3806,130.3806,130.1672,130.2472,1800.0
2015-03-04 13:35:00,195.33,195.39,195.3,195.39,2000.0,130.3006,130.3406,130.2806,130.3406,2000.0
2015-03-04 13:40:00,195.28,195.41,195.17,195.35,6100.0,130.2672,130.3539,130.1938,130.3139,6100.0
2015-03-04 13:45:00,195.36,195.63,195.36,195.62,3700.0,130.3206,130.5007,130.3206,130.494,3700.0
2015-03-04 13:50:00,195.69,195.93,195.69,195.86,2800.0,130.5407,130.7008,130.5407,130.6541,2800.0
2015-03-04 13:55:00,195.66,195.68,195.42,195.42,1600.0,130.5207,130.5341,130.3606,130.3606,1600.0
2015-03-04 14:00:00,195.52,195.73,195.5,195.73,2700.0,130.4273,130.5674,130.414,130.5674,2700.0
2015-03-04 14:05:00,195.62,195.71,195.52,195.52,1700.0,130.494,130.5541,130.4273,130.4273,1700.0
2015-03-04 14:10:00,195.62,195.68,195.49,195.49,3000.0,130.494,130.5341,130.4073,130.4073,3000.0
2015-03-04 14:15:00,195.51,195.71,195.44,195.44,26100.0,130.4207,130.5541,130.374,130.374,26100.0
2015-03-04 14:20:00,195.51,195.6,195.42,195.42,3300.0,130.4207,130.4807,130.3606,130.3606,3300.0
2015-03-04 14:25:00,195.4,195.5,195.31,195.31,11900.0,130.3473,130.414,130.2872,130.2872,11900.0
2015-03-04 14:30:00,195.33,195.38,195.25,195.26,7200.0,130.3006,130.3339,130.2472,130.2539,7200.0
2015-03-04 14:35:00,195.25,195.35,195.21,195.21,4500.0,130.2472,130.3139,130.2205,130.2205,4500.0
2015-03-04 14:40:00,195.23,195.3,195.17,195.17,2600.0,130.2339,130.2806,130.1938,130.1938,2600.0
2015-03-04 14:45:00,195.14,195.17,195.0,195.1,6600.0,130.1738,130.1938,130.0804,130.1472,6600.0
2015-03-04 14:50:00,195.11,195.15,195.06,195.14,2900.0,130.1538,130.1805,130.1205,130.1738,2900.0
2015-03-04 14:55:00,195.13,195.27,195.01,195.01,4700.0,130.1672,130.2606,130.0871,130.0871,4700.0
2015-03-04 15:00:00,195.0,195.09,195.0,195.0,4100.0,130.0804,130.1405,130.0804,130.0804,4100.0
2015-03-04 15:05:00,195.0,195.0,194.8,194.97,4500.0,130.0804,130.0804,129.947,130.0604,4500.0
2015-03-04 15:10:00,194.96,194.96,194.83,194.89,1400.0,130.0538,130.0538,129.967,130.0071,1400.0
2015-03-04 15:15:00,194.8,194.86,194.8,194.83,4000.0,129.947,129.9871,129.947,129.967,4000.0
2015-03-04 15:20:00,194.8,194.89,194.77,194.85,7600.0,129.947,130.0071,129.927,129.9804,7600.0
2015-03-04 15:25:00,194.86,194.94,194.85,194.94,4800.0,129.9871,130.0404,129.9804,130.0404,4800.0
2015-03-04 15:30:00,194.9,195.1,194.82,195.03,6800.0,130.0137,130.1472,129.9604,130.1005,6800.0
2015-03-04 15:35:00,195.02,195.1,194.97,194.99,16800.0,130.0938,130.1472,130.0604,130.0738,16800.0
2015-03-04 15:40:00,194.99,195.01,194.93,194.95,9500.0,130.0738,130.0871,130.0337,130.0471,9500.0
2015-03-04 15:45:00,194.99,195.32,194.98,195.32,16300.0,130.0738,130.2939,130.0671,130.2939,16300.0
2015-03-04 15:50:00,195.28,195.28,195.14,195.2,7600.0,130.2672,130.2672,130.1738,130.2139,7600.0
2015-03-04 15:55:00,195.17,195.29,195.12,195.19,30600.0,130.1938,130.2739,130.1605,130.2072,30600.0
2015-03-05 09:30:00,195.22,195.68,194.04,195.68,21400.0,130.2272,130.5341,129.44,130.5341,21400.0
2015-03-05 09:35:00,195.47,196.58,195.47,196.36,2500.0,130.394,131.1344,130.394,130.9877,2500.0
2015-03-05 09:40:00,196.16,196.61,196.03,196.42,11800.0,130.8543,131.1544,130.7675,131.0277,11800.0
2015-03-05 09:45:00,196.41,196.5,196.17,196.2,8100.0,131.021,131.0811,130.8609,130.8809,8100.0
2015-03-05 09:50:00,196.44,196.44,196.16,196.16,1800.0,131.041,131.041,130.8543,130.8543,1800.0
2015-03-05 09:55:00,196.09,196.3,196.0,196.25,3800.0,130.8076,130.9476,130.7475,130.9143,3800.0
2015-03-05 10:00:00,196.13,196.26,196.01,196.26,2400.0,130.8342,130.921,130.7542,130.921,2400.0
2015-03-05 10:05:00,196.28,196.54,196.22,196.22,4800.0,130.9343,131.1077,130.8943,130.8943,4800.0
2015-03-05 10:10:00,196.34,196.56,196.24,196.38,3600.0,130.9743,131.1211,130.9076,131.001,3600.0
2015-03-05 10:15:00,196.49,196.63,196.16,196.16,19100.0,131.0744,131.1678,130.8543,130.8543,19100.0
2015-03-05 10:20:00,196.23,196.39,196.15,196.39,800.0,130.901,131.0077,130.8476,131.0077,800.0
2015-03-05 10:25:00,196.46,196.81,196.46,196.66,11600.0,131.0544,131.2879,131.0544,131.1878,11600.0
2015-03-05 10:30:00,196.72,196.72,196.56,196.56,400.0,131.2278,131.2278,131.1211,131.1211,400.0
2015-03-05 10:35:00,196.47,196.67,196.47,196.58,900.0,131.061,131.1945,131.061,131.1344,900.0
2015-03-05 10:40:00,196.59,196.73,196.47,196.73,2400.0,131.1411,131.2345,131.061,131.2345,2400.0
2015-03-05 10:45:00,196.76,196.82,196.69,196.7,4000.0,131.2545,131.2945,131.2078,131.2145,4000.0
2015-03-05 10:50:00,196.63,196.63,196.34,196.36,6800.0,131.1678,131.1678,130.9743,130.9877,6800.0
2015-03-05 10:55:00,196.29,196.42,196.29,196.42,2800.0,130.941,131.0277,130.941,131.0277,2800.0
2015-03-05 11:00:00,196.42,196.42,196.02,196.02,1600.0,131.0277,131.0277,130.7609,130.7609,1600.0
2015-03-05 11:05:00,196.05,196.05,195.8,196.0,2900.0,130.7809,130.7809,130.6141,130.7475,2900.0
2015-03-05 11:10:00,196.0,196.03,195.99,196.03,300.0,130.7475,130.7675,130.7409,130.7675,300.0
2015-03-05 11:15:00,195.86,195.86,195.54,195.54,1900.0,130.6541,130.6541,130.4407,130.4407,1900.0
2015-03-05 11:20:00,195.57,196.08,195.5,196.07,3400.0,130.4607,130.8009,130.414,130.7942,3400.0
2015-03-05 11:25:00,196.04,196.16,195.69,195.73,3800.0,130.7742,130.8543,130.5407,130.5674,3800.0
2015-03-05 11:30:00,195.75,195.79,195.52,195.67,2000.0,130.5808,130.6074,130.4273,130.5274,2000.0
2015-03-05 11:35:00,195.67,195.75,195.64,195.75,1600.0,130.5274,130.5808,130.5074,130.5808,1600.0
2015-03-05 11:40:00,195.69,195.76,195.5,195.5,2400.0,130.5407,130.5874,130.414,130.414,2400.0
2015-03-05 11:45:00,195.55,195.93,195.55,195.93,1400.0,130.4473,130.7008,130.4473,130.7008,1400.0
2015-03-05 11:50:00,195.88,195.88,195.83,195.87,800.0,130.6675,130.6675,130.6341,130.6608,800.0
2015-03-05 11:55:00,195.85,195.94,195.75,195.79,2500.0,130.6475,130.7075,130.5808,130.6074,2500.0
2015-03-05 12:00:00,195.78,195.88,195.78,195.88,700.0,130.6008,130.6675,130.6008,130.6675,700.0
2015-03-05 12:05:00,195.91,196.07,195.88,195.97,2100.0,130.6875,130.7942,130.6675,130.7275,2100.0
2015-03-05 12:10:00,195.91,196.0,195.79,195.83,2100.0,130.6875,130.7475,130.6074,130.6341,2100.0
2015-03-05 12:15:00,195.67,195.67,195.62,195.63,300.0,130.5274,130.5274,130.494,130.5007,300.0
2015-03-05 12:20:00,195.67,195.78,195.5,195.78,1700.0,130.5274,130.6008,130.414,130.6008,1700.0
2015-03-05 12:25:00,195.8,195.83,195.73,195.83,1500.0,130.6141,130.6341,130.5674,130.6341,1500.0
2015-03-05 12:30:00,195.83,195.83,195.83,195.83,0.0,130.6341,130.6341,130.6341,130.6341,0.0
2015-03-05 12:35:00,195.8,195.8,195.62,195.66,1900.0,130.6141,130.6141,130.494,130.5207,1900.0
2015-03-05 12:40:00,195.69,195.78,195.69,195.7,400.0,130.5407,130.6008,130.5407,130.5474,400.0
2015-03-05 12:45:00,195.61,195.76,195.52,195.58,1800.0,130.4874,130.5874,130.4273,130.4673,1800.0
2015-03-05 12:50:00,195.57,195.76,195.4,195.76,1600.0,130.4607,130.5874,130.3473,130.5874,1600.0
2015-03-05 12:55:00,195.74,195.75,195.51,195.56,2700.0,130.5741,130.5808,130.4207,130.454,2700.0
2015-03-05 13:00:00,195.65,195.9,195.65,195.88,500.0,130.514,130.6808,130.514,130.6675,500.0
2015-03-05 13:05:00,195.86,195.87,195.67,195.67,3700.0,130.6541,130.6608,130.5274,130.5274,3700.0
2015-03-05 13:10:00,195.72,195.89,195.72,195.77,1300.0,130.5607,130.6741,130.5607,130.5941,1300.0
2015-03-05 13:15:00,195.7,195.89,195.7,195.89,200.0,130.5474,130.6741,130.5474,130.6741,200.0
2015-03-05 13:20:00,195.84,195.95,195.8,195.91,2100.0,130.6408,130.7142,130.6141,130.6875,2100.0
2015-03-05 13:25:00,195.98,196.05,195.93,195.98,1600.0,130.7342,130.7809,130.7008,130.7342,1600.0
2015-03-05 13:30:00,196.05,196.05,195.86,195.88,1000.0,130.7809,130.7809,130.6541,130.6675,1000.0
2015-03-05 13:35:00,195.88,196.05,195.88,195.88,1300.0,130.6675,130.7809,130.6675,130.6675,1300.0
2015-03-05 13:40:00,195.88,196.07,195.77,195.96,2600.0,130.6675,130.7942,130.5941,130.7208,2600.0
2015-03-05 13:45:00,196.16,196.16,196.07,196.1,800.0,130.8543,130.8543,130.7942,130.8142,800.0
2015-03-05 13:50:00,196.02,196.13,196.02,196.12,1100.0,130.7609,130.8342,130.7609,130.8276,1100.0
2015-03-05 13:55:00,196.2,196.2,196.07,196.2,1200.0,130.8809,130.8809,130.7942,130.8809,1200.0
2015-03-05 14:00:00,196.24,196.29,196.07,196.1,1300.0,130.9076,130.941,130.7942,130.8142,1300.0
2015-03-05 14:05:00,196.23,196.28,196.13,196.13,1900.0,130.901,130.9343,130.8342,130.8342,1900.0
2015-03-05 14:10:00,196.09,196.15,196.09,196.15,200.0,130.8076,130.8476,130.8076,130.8476,200.0
2015-03-05 14:15:00,196.11,196.32,196.03,196.05,10300.0,130.8209,130.961,130.7675,130.7809,10300.0
2015-03-05 14:20:00,196.21,196.22,196.16,196.2,700.0,130.8876,130.8943,130.8543,130.8809,700.0
2015-03-05 14:25:00,196.19,196.23,196.04,196.23,5400.0,130.8743,130.901,130.7742,130.901,5400.0
2015-03-05 14:30:00,196.28,196.28,196.08,196.08,1800.0,130.9343,130.9343,130.8009,130.8009,1800.0
2015-03-05 14:35:00,196.08,196.1,195.91,196.1,1100.0,130.8009,130.8142,130.6875,130.8142,1100.0
2015-03-05 14:40:00,196.02,196.02,195.93,195.93,1100.0,130.7609,130.7609,130.7008,130.7008,1100.0
2015-03-05 14:45:00,195.95,195.99,195.87,195.93,5000.0,130.7142,130.7409,130.6608,130.7008,5000.0
2015-03-05 14:50:00,195.88,196.06,195.8,196.04,3800.0,130.6675,130.7875,130.6141,130.7742,3800.0
2015-03-05 14:55:00,196.04,196.12,196.01,196.1,9700.0,130.7742,130.8276,130.7542,130.8142,9700.0
2015-03-05 15:00:00,196.1,196.1,195.77,195.77,1600.0,130.8142,130.8142,130.5941,130.5941,1600.0
2015-03-05 15:05:00,195.78,195.84,195.75,195.81,4700.0,130.6008,130.6408,130.5808,130.6208,4700.0
2015-03-05 15:10:00,195.87,195.96,195.82,195.84,2200.0,130.6608,130.7208,130.6274,130.6408,2200.0
2015-03-05 15:15:00,195.82,195.96,195.82,195.96,4400.0,130.6274,130.7208,130.6274,130.7208,4400.0
2015-03-05 15:20:00,196.01,196.11,195.97,196.06,1200.0,130.7542,130.8209,130.7275,130.7875,1200.0
2015-03-05 15:25:00,196.06,196.18,195.95,196.08,4400.0,130.7875,130.8676,130.7142,130.8009,4400.0
2015-03-05 15:30:00,196.11,196.12,195.94,196.0,3800.0,130.8209,130.8276,130.7075,130.7475,3800.0
2015-03-05 15:35:00,195.98,196.17,195.94,196.17,12400.0,130.7342,130.8609,130.7075,130.8609,12400.0
2015-03-05 15:40:00,196.1,196.27,196.09,196.27,2700.0,130.8142,130.9276,130.8076,130.9276,2700.0
2015-03-05 15:45:00,196.27,196.35,196.17,196.18,15600.0,130.9276,130.981,130.8609,130.8676,15600.0
2015-03-05 15:50:00,196.17,196.31,196.17,196.17,10800.0,130.8609,130.9543,130.8609,130.8609,10800.0
2015-03-05 15:55:00,196.17,196.18,195.52,195.61,43400.0,130.8609,130.8676,130.4273,130.4874,43400.0
2015-03-06 09:30:00,192.05,192.39,191.45,192.01,17000.0,128.1126,128.3394,127.7123,128.0859,17000.0
2015-03-06 09:35:00,191.98,192.31,191.18,191.77,16800.0,128.0659,128.286,127.5322,127.9258,16800.0
2015-03-06 09:40:00,191.6,191.96,191.23,191.48,5500.0,127.8124,128.0525,127.5656,127.7323,5500.0
2015-03-06 09:45:00,191.25,191.66,190.44,191.05,24300.0,127.5789,127.8524,127.0386,127.4455,24300.0
2015-03-06 09:50:00,191.4,191.44,190.62,191.31,14200.0,127.679,127.7056,127.1586,127.6189,14200.0
2015-03-06 09:55:00,191.6,191.87,191.1,191.3,4700.0,127.8124,127.9925,127.4788,127.6122,4700.0
2015-03-06 10:00:00,191.28,191.6,191.06,191.16,6900.0,127.5989,127.8124,127.4522,127.5189,6900.0
2015-03-06 10:05:00,191.32,191.8,191.21,191.8,3600.0,127.6256,127.9458,127.5522,127.9458,3600.0
2015-03-06 10:10:00,191.79,192.01,190.97,190.97,8200.0,127.9391,128.0859,127.3921,127.3921,8200.0
2015-03-06 10:15:00,191.05,191.6,191.04,191.52,6800.0,127.4455,127.8124,127.4388,127.759,6800.0
2015-03-06 10:20:00,191.58,191.86,191.37,191.73,14300.0,127.799,127.9858,127.6589,127.8991,14300.0
2015-03-06 10:25:00,191.54,191.88,191.52,191.72,3900.0,127.7723,127.9992,127.759,127.8924,3900.0
2015-03-06 10:30:00,191.59,191.96,191.57,191.96,2100.0,127.8057,128.0525,127.7924,128.0525,2100.0
2015-03-06 10:35:00,191.98,191.98,191.52,191.65,5000.0,128.0659,128.0659,127.759,127.8457,5000.0
2015-03-06 10:40:00,191.8,191.8,191.44,191.56,4500.0,127.9458,127.9458,127.7056,127.7857,4500.0
2015-03-06 10:45:00,191.7,191.95,191.67,191.68,5600.0,127.8791,128.0459,127.8591,127.8657,5600.0
2015-03-06 10:50:00,191.67,191.7,191.26,191.43,4600.0,127.8591,127.8791,127.5856,127.699,4600.0
2015-03-06 10:55:00,191.41,191.56,191.29,191.48,4700.0,127.6856,127.7857,127.6056,127.7323,4700.0
2015-03-06 11:00:00,191.48,191.65,191.4,191.57,4600.0,127.7323,127.8457,127.679,127.7924,4600.0
2015-03-06 11:05:00,191.58,191.63,191.43,191.61,9500.0,127.799,127.8324,127.699,127.819,9500.0
2015-03-06 11:10:00,191.54,191.59,191.23,191.36,6900.0,127.7723,127.8057,127.5656,127.6523,6900.0
2015-03-06 11:15:00,191.25,191.28,190.96,191.01,4600.0,127.5789,127.5989,127.3854,127.4188,4600.0
2015-03-06 11:20:00,190.93,191.03,190.75,190.75,2900.0,127.3654,127.4321,127.2454,127.2454,2900.0
2015-03-06 11:25:00,190.75,191.09,190.71,190.91,12500.0,127.2454,127.4722,127.2187,127.3521,12500.0
2015-03-06 11:30:00,190.9,191.01,190.55,190.61,28100.0,127.3454,127.4188,127.1119,127.152,28100.0
2015-03-06 11:35:00,190.69,190.69,190.23,190.48,7300.0,127.2053,127.2053,126.8985,127.0652,7300.0
2015-03-06 11:40:00,190.46,190.54,190.37,190.5,2800.0,127.0519,127.1053,126.9919,127.0786,2800.0
2015-03-06 11:45:00,190.35,190.42,190.19,190.28,3700.0,126.9785,127.0252,126.8718,126.9318,3700.0
2015-03-06 11:50:00,190.25,190.37,190.14,190.14,1500.0,126.9118,126.9919,126.8384,126.8384,1500.0
2015-03-06 11:55:00,190.21,190.31,190.08,190.21,1300.0,126.8851,126.9518,126.7984,126.8851,1300.0
2015-03-06 12:00:00,190.21,190.5,190.21,190.46,5300.0,126.8851,127.0786,126.8851,127.0519,5300.0
2015-03-06 12:05:00,190.41,190.41,190.28,190.28,1500.0,127.0185,127.0185,126.9318,126.9318,1500.0
2015-03-06 12:10:00,190.25,190.27,190.03,190.11,800.0,126.9118,126.9252,126.7651,126.8184,800.0
2015-03-06 12:15:00,190.03,190.06,189.63,189.7,5100.0,126.7651,126.7851,126.4982,126.5449,5100.0
2015-03-06 12:20:00,189.68,189.93,189.65,189.67,2200.0,126.5316,126.6984,126.5116,126.5249,2200.0
2015-03-06 12:25:00,189.75,190.06,189.67,190.06,2000.0,126.5783,126.7851,126.5249,126.7851,2000.0
2015-03-06 12:30:00,189.92,190.02,189.64,189.96,4500.0,126.6917,126.7584,126.5049,126.7184,4500.0
2015-03-06 12:35:00,189.87,190.01,189.68,189.96,3500.0,126.6583,126.7517,126.5316,126.7184,3500.0
2015-03-06 12:40:00,189.97,190.05,189.87,190.0,2900.0,126.725,126.7784,126.6583,126.745,2900.0
2015-03-06 12:45:00,189.89,190.06,189.78,189.87,2800.0,126.6717,126.7851,126.5983,126.6583,2800.0
2015-03-06 12:50:00,189.82,190.12,189.82,190.06,3200.0,126.625,126.8251,126.625,126.7851,3200.0
2015-03-06 12:55:00,189.98,190.0,189.73,189.94,3800.0,126.7317,126.745,126.5649,126.705,3800.0
2015-03-06 13:00:00,190.06,190.09,189.79,189.89,5300.0,126.7851,126.8051,126.605,126.6717,5300.0
2015-03-06 13:05:00,189.9,190.13,189.82,189.86,4300.0,126.6783,126.8318,126.625,126.6517,4300.0
2015-03-06 13:10:00,189.93,190.28,189.93,190.28,25300.0,126.6984,126.9318,126.6984,126.9318,25300.0
2015-03-06 13:15:00,190.24,190.55,190.11,190.32,15800.0,126.9051,127.1119,126.8184,126.9585,15800.0
2015-03-06 13:20:00,190.33,190.36,190.16,190.16,3500.0,126.9652,126.9852,126.8518,126.8518,3500.0
2015-03-06 13:25:00,190.15,190.36,190.1,190.29,4000.0,126.8451,126.9852,126.8118,126.9385,4000.0
2015-03-06 13:30:00,190.27,190.27,190.01,190.01,34500.0,126.9252,126.9252,126.7517,126.7517,34500.0
2015-03-06 13:35:00,190.07,190.14,189.74,189.84,9400.0,126.7917,126.8384,126.5716,126.6383,9400.0
2015-03-06 13:40:00,189.84,189.9,189.53,189.56,14700.0,126.6383,126.6783,126.4315,126.4515,14700.0
2015-03-06 13:45:00,189.59,189.66,189.5,189.51,4800.0,126.4715,126.5182,126.4115,126.4182,4800.0
2015-03-06 13:50:00,189.56,189.71,189.54,189.54,5100.0,126.4515,126.5516,126.4382,126.4382,5100.0
2015-03-06 13:55:00,189.49,189.54,189.21,189.22,3400.0,126.4048,126.4382,126.2181,126.2247,3400.0
2015-03-06 14:00:00,189.3,189.3,189.16,189.18,4300.0,126.2781,126.2781,126.1847,126.198,4300.0
2015-03-06 14:05:00,189.16,189.42,189.16,189.42,3500.0,126.1847,126.3581,126.1847,126.3581,3500.0
2015-03-06 14:10:00,189.41,189.41,189.13,189.13,3400.0,126.3515,126.3515,126.1647,126.1647,3400.0
2015-03-06 14:15:00,189.21,189.25,189.0,189.11,4200.0,126.2181,126.2447,126.078,126.1513,4200.0
2015-03-06 14:20:00,189.06,189.06,188.6,188.77,5400.0,126.118,126.118,125.8111,125.9245,5400.0
2015-03-06 14:25:00,188.93,189.09,188.83,188.95,18900.0,126.0313,126.138,125.9646,126.0446,18900.0
2015-03-06 14:30:00,188.99,189.29,188.92,189.18,13700.0,126.0713,126.2714,126.0246,126.198,13700.0
2015-03-06 14:35:00,189.11,189.3,188.97,188.97,6000.0,126.1513,126.2781,126.058,126.058,6000.0
2015-03-06 14:40:00,188.97,189.03,188.8,188.86,8900.0,126.058,126.098,125.9446,125.9846,8900.0
2015-03-06 14:45:00,188.85,188.92,188.74,188.76,4900.0,125.9779,126.0246,125.9045,125.9179,4900.0
2015-03-06 14:50:00,188.75,188.83,188.54,188.65,43300.0,125.9112,125.9646,125.7711,125.8445,43300.0
2015-03-06 14:55:00,188.7,188.81,188.43,188.71,8100.0,125.8778,125.9512,125.6977,125.8845,8100.0
2015-03-06 15:00:00,188.62,188.85,188.53,188.68,15700.0,125.8245,125.9779,125.7644,125.8645,15700.0
2015-03-06 15:05:00,188.74,188.85,188.24,188.35,45400.0,125.9045,125.9779,125.571,125.6444,45400.0
2015-03-06 15:10:00,188.32,188.44,188.19,188.19,11800.0,125.6244,125.7044,125.5376,125.5376,11800.0
2015-03-06 15:15:00,188.19,188.26,188.02,188.22,10400.0,125.5376,125.5843,125.4242,125.5576,10400.0
2015-03-06 15:20:00,188.17,188.33,188.03,188.33,12000.0,125.5243,125.631,125.4309,125.631,12000.0
2015-03-06 15:25:00,188.25,188.39,188.07,188.22,12400.0,125.5777,125.671,125.4576,125.5576,12400.0
2015-03-06 15:30:00,188.2,188.38,188.13,188.14,11000.0,125.5443,125.6644,125.4976,125.5043,11000.0
2015-03-06 15:35:00,188.22,188.38,187.99,187.99,12600.0,125.5576,125.6644,125.4042,125.4042,12600.0
2015-03-06 15:40:00,187.98,188.2,187.98,187.98,14600.0,125.3975,125.5443,125.3975,125.3975,14600.0
2015-03-06 15:45:00,188.05,188.23,187.83,187.95,21400.0,125.4442,125.5643,125.2975,125.3775,21400.0
2015-03-06 15:50:00,187.99,188.34,187.94,188.16,17800.0,125.4042,125.6377,125.3709,125.5176,17800.0
2015-03-06 15:55:00,188.17,188.25,187.83,188.17,44500.0,125.5243,125.5777,125.2975,125.5243,44500.0
2015-03-09 09:30:00,189.01,190.79,189.01,190.32,17200.0,126.0846,127.272,126.0846,126.9585,17200.0
2015-03-09 09:35:00,190.16,190.16,189.29,189.29,11400.0,126.8518,126.8518,126.2714,126.2714,11400.0
2015-03-09 09:40:00,189.5,189.77,189.24,189.24,4600.0,126.4115,126.5916,126.2381,126.2381,4600.0
2015-03-09 09:45:00,189.29,189.29,188.71,188.76,4000.0,126.2714,126.2714,125.8845,125.9179,4000.0
2015-03-09 09:50:00,188.81,189.14,188.79,188.85,3600.0,125.9512,126.1714,125.9379,125.9779,3600.0
2015-03-09 09:55:00,188.85,189.57,188.85,189.22,12700.0,125.9779,126.4582,125.9779,126.2247,12700.0
2015-03-09 10:00:00,189.37,189.48,188.93,189.05,7600.0,126.3248,126.3982,126.0313,126.1113,7600.0
2015-03-09 10:05:00,189.07,189.27,188.99,188.99,10400.0,126.1247,126.2581,126.0713,126.0713,10400.0
2015-03-09 10:10:00,189.0,189.08,188.84,188.84,9200.0,126.078,126.1313,125.9712,125.9712,9200.0
2015-03-09 10:15:00,188.94,189.02,188.68,188.68,5800.0,126.0379,126.0913,125.8645,125.8645,5800.0
2015-03-09 10:20:00,188.64,189.03,188.64,188.83,3600.0,125.8378,126.098,125.8378,125.9646,3600.0
2015-03-09 10:25:00,188.72,188.92,188.5,188.89,4200.0,125.8912,126.0246,125.7444,126.0046,4200.0
2015-03-09 10:30:00,189.08,189.22,189.07,189.17,2200.0,126.1313,126.2247,126.1247,126.1914,2200.0
2015-03-09 10:35:00,189.06,189.13,188.81,188.84,3600.0,126.118,126.1647,125.9512,125.9712,3600.0
2015-03-09 10:40:00,188.89,189.22,188.88,189.09,4100.0,126.0046,126.2247,125.9979,126.138,4100.0
2015-03-09 10:45:00,189.09,189.29,188.84,189.0,10700.0,126.138,126.2714,125.9712,126.078,10700.0
2015-03-09 10:50:00,188.96,189.03,188.82,188.88,6400.0,126.0513,126.098,125.9579,125.9979,6400.0
2015-03-09 10:55:00,189.05,189.07,188.76,188.91,8600.0,126.1113,126.1247,125.9179,126.0179,8600.0
2015-03-09 11:00:00,188.86,189.01,188.78,188.78,6100.0,125.9846,126.0846,125.9312,125.9312,6100.0
2015-03-09 11:05:00,188.82,188.82,188.57,188.6,1800.0,125.9579,125.9579,125.7911,125.8111,1800.0
2015-03-09 11:10:00,188.55,188.65,188.43,188.57,2300.0,125.7778,125.8445,125.6977,125.7911,2300.0
2015-03-09 11:15:00,188.65,188.72,188.55,188.65,6000.0,125.8445,125.8912,125.7778,125.8445,6000.0
2015-03-09 11:20:00,188.74,188.81,188.5,188.6,8200.0,125.9045,125.9512,125.7444,125.8111,8200.0
2015-03-09 11:25:00,188.55,188.87,188.51,188.69,10200.0,125.7778,125.9912,125.7511,125.8712,10200.0
2015-03-09 11:30:00,188.74,188.82,188.69,188.69,1400.0,125.9045,125.9579,125.8712,125.8712,1400.0
2015-03-09 11:35:00,188.67,188.85,188.67,188.81,2700.0,125.8578,125.9779,125.8578,125.9512,2700.0
2015-03-09 11:40:00,188.83,188.94,188.74,188.83,2900.0,125.9646,126.0379,125.9045,125.9646,2900.0
2015-03-09 11:45:00,188.72,188.92,188.72,188.87,3200.0,125.8912,126.0246,125.8912,125.9912,3200.0
2015-03-09 11:50:00,188.89,188.89,188.7,188.83,10400.0,126.0046,126.0046,125.8778,125.9646,10400.0
2015-03-09 11:55:00,188.86,188.86,188.68,188.72,1700.0,125.9846,125.9846,125.8645,125.8912,1700.0
2015-03-09 12:00:00,188.77,188.82,188.61,188.68,2300.0,125.9245,125.9579,125.8178,125.8645,2300.0
2015-03-09 12:05:00,188.76,188.76,188.48,188.55,2000.0,125.9179,125.9179,125.7311,125.7778,2000.0
2015-03-09 12:10:00,188.52,188.69,188.51,188.57,2400.0,125.7578,125.8712,125.7511,125.7911,2400.0
2015-03-09 12:15:00,188.48,188.52,188.17,188.31,3100.0,125.7311,125.7578,125.5243,125.6177,3100.0
2015-03-09 12:20:00,188.36,188.6,188.36,188.53,2400.0,125.651,125.8111,125.651,125.7644,2400.0
2015-03-09 12:25:00,188.55,188.65,188.5,188.59,3900.0,125.7778,125.8445,125.7444,125.8045,3900.0
2015-03-09 12:30:00,188.65,188.65,188.53,188.61,6000.0,125.8445,125.8445,125.7644,125.8178,6000.0
2015-03-09 12:35:00,188.67,188.67,188.46,188.52,15200.0,125.8578,125.8578,125.7177,125.7578,15200.0
2015-03-09 12:40:00,188.52,188.62,188.51,188.62,1600.0,125.7578,125.8245,125.7511,125.8245,1600.0
2015-03-09 12:45:00,188.53,188.72,188.48,188.59,3200.0,125.7644,125.8912,125.7311,125.8045,3200.0
2015-03-09 12:50:00,188.57,188.67,188.5,188.57,3700.0,125.7911,125.8578,125.7444,125.7911,3700.0
2015-03-09 12:55:00,188.57,188.68,188.57,188.63,3200.0,125.7911,125.8645,125.7911,125.8311,3200.0
2015-03-09 13:00:00,188.64,188.68,188.37,188.37,3400.0,125.8378,125.8645,125.6577,125.6577,3400.0
2015-03-09 13:05:00,188.35,188.45,188.32,188.37,2300.0,125.6444,125.7111,125.6244,125.6577,2300.0
2015-03-09 13:10:00,188.4,188.59,188.36,188.59,3200.0,125.6777,125.8045,125.651,125.8045,3200.0
2015-03-09 13:15:00,188.58,188.61,188.44,188.48,3500.0,125.7978,125.8178,125.7044,125.7311,3500.0
2015-03-09 13:20:00,188.48,188.58,188.43,188.47,4700.0,125.7311,125.7978,125.6977,125.7244,4700.0
2015-03-09 13:25:00,188.46,188.52,188.37,188.46,3400.0,125.7177,125.7578,125.6577,125.7177,3400.0
2015-03-09 13:30:00,188.5,188.61,188.42,188.6,12900.0,125.7444,125.8178,125.6911,125.8111,12900.0
2015-03-09 13:35:00,188.62,188.7,188.5,188.64,11900.0,125.8245,125.8778,125.7444,125.8378,11900.0
2015-03-09 13:40:00,188.66,188.66,188.49,188.55,4600.0,125.8512,125.8512,125.7378,125.7778,4600.0
2015-03-09 13:45:00,188.54,188.54,188.37,188.47,6000.0,125.7711,125.7711,125.6577,125.7244,6000.0
2015-03-09 13:50:00,188.48,188.58,188.47,188.53,4300.0,125.7311,125.7978,125.7244,125.7644,4300.0
2015-03-09 13:55:00,188.55,188.58,188.45,188.57,5100.0,125.7778,125.7978,125.7111,125.7911,5100.0
2015-03-09 14:00:00,188.57,188.57,188.34,188.36,7900.0,125.7911,125.7911,125.6377,125.651,7900.0
2015-03-09 14:05:00,188.41,188.45,188.18,188.24,5000.0,125.6844,125.7111,125.531,125.571,5000.0
2015-03-09 14:10:00,188.25,188.3,188.15,188.21,3300.0,125.5777,125.611,125.511,125.551,3300.0
2015-03-09 14:15:00,188.21,188.29,188.15,188.27,7000.0,125.551,125.6043,125.511,125.591,7000.0
2015-03-09 14:20:00,188.29,188.37,188.19,188.19,6200.0,125.6043,125.6577,125.5376,125.5376,6200.0
2015-03-09 14:25:00,188.28,188.28,188.1,188.15,4900.0,125.5977,125.5977,125.4776,125.511,4900.0
2015-03-09 14:30:00,188.17,188.3,188.12,188.16,7700.0,125.5243,125.611,125.4909,125.5176,7700.0
2015-03-09 14:35:00,188.21,188.31,188.2,188.27,3100.0,125.551,125.6177,125.5443,125.591,3100.0
2015-03-09 14:40:00,188.27,188.35,188.2,188.2,3900.0,125.591,125.6444,125.5443,125.5443,3900.0
2015-03-09 14:45:00,188.24,188.35,188.15,188.27,6900.0,125.571,125.6444,125.511,125.591,6900.0
2015-03-09 14:50:00,188.28,188.37,188.21,188.22,5000.0,125.5977,125.6577,125.551,125.5576,5000.0
2015-03-09 14:55:00,188.18,188.27,188.05,188.09,5600.0,125.531,125.591,125.4442,125.4709,5600.0
2015-03-09 15:00:00,188.1,188.13,188.01,188.01,3100.0,125.4776,125.4976,125.4176,125.4176,3100.0
2015-03-09 15:05:00,188.02,188.11,187.97,188.04,11100.0,125.4242,125.4843,125.3909,125.4376,11100.0
2015-03-09 15:10:00,188.05,188.14,188.03,188.1,9600.0,125.4442,125.5043,125.4309,125.4776,9600.0
2015-03-09 15:15:00,188.11,188.13,188.01,188.06,7100.0,125.4843,125.4976,125.4176,125.4509,7100.0
2015-03-09 15:20:00,188.02,188.09,187.97,188.0,4000.0,125.4242,125.4709,125.3909,125.4109,4000.0
2015-03-09 15:25:00,188.0,188.16,187.96,187.96,7800.0,125.4109,125.5176,125.3842,125.3842,7800.0
2015-03-09 15:30:00,188.06,188.25,188.01,188.05,19200.0,125.4509,125.5777,125.4176,125.4442,19200.0
2015-03-09 15:35:00,188.02,188.13,187.94,188.04,15100.0,125.4242,125.4976,125.3709,125.4376,15100.0
2015-03-09 15:40:00,188.04,188.25,187.97,188.07,34900.0,125.4376,125.5777,125.3909,125.4576,34900.0
2015-03-09 15:45:00,188.07,188.2,187.93,188.05,28900.0,125.4576,125.5443,125.3642,125.4442,28900.0
2015-03-09 15:50:00,188.06,188.1,188.0,188.09,14200.0,125.4509,125.4776,125.4109,125.4709,14200.0
2015-03-09 15:55:00,188.09,188.09,187.94,187.94,17200.0,125.4709,125.4709,125.3709,125.3709,17200.0
2015-03-10 09:30:00,187.65,188.47,187.16,188.19,8500.0,125.1774,125.7244,124.8505,125.5376,8500.0
2015-03-10 09:35:00,187.89,187.89,187.43,187.43,2700.0,125.3375,125.3375,125.0307,125.0307,2700.0
2015-03-10 09:40:00,187.13,187.13,186.85,186.85,1400.0,124.8305,124.8305,124.6437,124.6437,1400.0
2015-03-10 09:45:00,187.05,187.27,186.83,187.27,6900.0,124.7772,124.9239,124.6304,124.9239,6900.0
2015-03-10 09:50:00,187.26,187.34,186.92,187.08,5000.0,124.9172,124.9706,124.6904,124.7972,5000.0
2015-03-10 09:55:00,186.98,187.54,186.98,187.54,2900.0,124.7305,125.104,124.7305,125.104,2900.0
2015-03-10 10:00:00,187.56,187.57,186.93,187.08,5900.0,125.1174,125.124,124.6971,124.7972,5900.0
2015-03-10 10:05:00,186.94,187.05,186.61,186.78,31600.0,124.7038,124.7772,124.4836,124.5971,31600.0
2015-03-10 10:10:00,186.84,187.16,186.77,186.89,6700.0,124.6371,124.8505,124.5904,124.6704,6700.0
2015-03-10 10:15:00,187.13,187.2,186.88,186.95,3900.0,124.8305,124.8772,124.6638,124.7105,3900.0
2015-03-10 10:20:00,186.95,186.98,186.87,186.87,5000.0,124.7105,124.7305,124.6571,124.6571,5000.0
2015-03-10 10:25:00,186.94,187.0,186.65,186.67,16500.0,124.7038,124.7438,124.5103,124.5237,16500.0
2015-03-10 10:30:00,186.66,186.82,186.42,186.43,9200.0,124.517,124.6237,124.3569,124.3636,9200.0
2015-03-10 10:35:00,186.43,186.63,186.3,186.41,15400.0,124.3636,124.497,124.2769,124.3502,15400.0
2015-03-10 10:40:00,186.38,186.46,186.02,186.12,15200.0,124.3302,124.3836,124.0901,124.1568,15200.0
2015-03-10 10:45:00,186.11,186.21,186.01,186.09,8000.0,124.1501,124.2168,124.0834,124.1368,8000.0
2015-03-10 10:50:00,186.09,186.41,186.09,186.35,5700.0,124.1368,124.3502,124.1368,124.3102,5700.0
2015-03-10 10:55:00,186.45,186.81,186.38,186.8,6100.0,124.3769,124.6171,124.3302,124.6104,6100.0
2015-03-10 11:00:00,186.81,187.01,186.8,186.96,2500.0,124.6171,124.7505,124.6104,124.7171,2500.0
2015-03-10 11:05:00,186.92,187.01,186.79,186.85,5700.0,124.6904,124.7505,124.6037,124.6437,5700.0
2015-03-10 11:10:00,186.91,187.01,186.86,186.95,5300.0,124.6838,124.7505,124.6504,124.7105,5300.0
2015-03-10 11:15:00,186.97,187.0,186.79,186.79,8100.0,124.7238,124.7438,124.6037,124.6037,8100.0
2015-03-10 11:20:00,186.83,186.95,186.79,186.95,3500.0,124.6304,124.7105,124.6037,124.7105,3500.0
2015-03-10 11:25:00,186.95,187.09,186.92,187.09,1400.0,124.7105,124.8038,124.6904,124.8038,1400.0
2015-03-10 11:30:00,187.0,187.21,187.0,187.13,2100.0,124.7438,124.8839,124.7438,124.8305,2100.0
2015-03-10 11:35:00,187.19,187.33,187.12,187.21,3800.0,124.8706,124.9639,124.8239,124.8839,3800.0
2015-03-10 11:40:00,187.19,187.24,187.08,187.23,4100.0,124.8706,124.9039,124.7972,124.8972,4100.0
2015-03-10 11:45:00,187.21,187.35,187.14,187.29,2900.0,124.8839,124.9773,124.8372,124.9373,2900.0
2015-03-10 11:50:00,187.18,187.27,187.0,187.0,3000.0,124.8639,124.9239,124.7438,124.7438,3000.0
2015-03-10 11:55:00,186.99,187.08,186.93,186.98,3700.0,124.7371,124.7972,124.6971,124.7305,3700.0
2015-03-10 12:00:00,186.94,187.0,186.84,186.91,4500.0,124.7038,124.7438,124.6371,124.6838,4500.0
2015-03-10 12:05:00,186.94,186.98,186.81,186.87,3700.0,124.7038,124.7305,124.6171,124.6571,3700.0
2015-03-10 12:10:00,186.91,187.15,186.91,187.15,3600.0,124.6838,124.8439,124.6838,124.8439,3600.0
2015-03-10 12:15:00,187.16,187.23,186.93,186.99,3300.0,124.8505,124.8972,124.6971,124.7371,3300.0
2015-03-10 12:20:00,186.99,187.04,186.9,186.92,2700.0,124.7371,124.7705,124.6771,124.6904,2700.0
2015-03-10 12:25:00,186.98,187.07,186.87,186.88,10100.0,124.7305,124.7905,124.6571,124.6638,10100.0
2015-03-10 12:30:00,186.85,187.02,186.85,186.93,3200.0,124.6437,124.7572,124.6437,124.6971,3200.0
2015-03-10 12:35:00,186.95,187.41,186.95,187.41,1200.0,124.7105,125.0173,124.7105,125.0173,1200.0
2015-03-10 12:40:00,187.49,187.67,187.47,187.61,10500.0,125.0707,125.1908,125.0573,125.1507,10500.0
2015-03-10 12:45:00,187.61,187.61,187.15,187.15,5200.0,125.1507,125.1507,124.8439,124.8439,5200.0
2015-03-10 12:50:00,187.24,187.33,187.21,187.33,1500.0,124.9039,124.9639,124.8839,124.9639,1500.0
2015-03-10 12:55:00,187.33,187.39,187.22,187.29,6100.0,124.9639,125.004,124.8906,124.9373,6100.0
2015-03-10 13:00:00,187.22,187.4,187.06,187.1,7400.0,124.8906,125.0106,124.7838,124.8105,7400.0
2015-03-10 13:05:00,187.11,187.18,186.91,186.94,2900.0,124.8172,124.8639,124.6838,124.7038,2900.0
2015-03-10 13:10:00,186.88,186.99,186.84,186.99,1800.0,124.6638,124.7371,124.6371,124.7371,1800.0
2015-03-10 13:15:00,187.05,187.16,186.9,187.03,5000.0,124.7772,124.8505,124.6771,124.7638,5000.0
2015-03-10 13:20:00,187.03,187.2,187.01,187.12,5600.0,124.7638,124.8772,124.7505,124.8239,5600.0
2015-03-10 13:25:00,187.12,187.27,187.05,187.09,12800.0,124.8239,124.9239,124.7772,124.8038,12800.0
2015-03-10 13:30:00,187.08,187.15,187.04,187.15,1000.0,124.7972,124.8439,124.7705,124.8439,1000.0
2015-03-10 13:35:00,187.07,187.16,187.05,187.12,2700.0,124.7905,124.8505,124.7772,124.8239,2700.0
2015-03-10 13:40:00,187.05,187.19,187.0,187.04,2600.0,124.7772,124.8706,124.7438,124.7705,2600.0
2015-03-10 13:45:00,187.08,187.16,186.97,187.16,2400.0,124.7972,124.8505,124.7238,124.8505,2400.0
2015-03-10 13:50:00,187.18,187.24,187.06,187.09,3000.0,124.8639,124.9039,124.7838,124.8038,3000.0
2015-03-10 13:55:00,187.12,187.19,187.05,187.11,4200.0,124.8239,124.8706,124.7772,124.8172,4200.0
2015-03-10 14:00:00,187.22,187.27,187.12,187.19,5600.0,124.8906,124.9239,124.8239,124.8706,5600.0
2015-03-10 14:05:00,187.22,187.32,187.15,187.18,3600.0,124.8906,124.9573,124.8439,124.8639,3600.0
2015-03-10 14:10:00,187.25,187.26,186.9,186.98,3500.0,124.9106,124.9172,124.6771,124.7305,3500.0
2015-03-10 14:15:00,186.98,187.13,186.91,186.91,1500.0,124.7305,124.8305,124.6838,124.6838,1500.0
2015-03-10 14:20:00,186.94,187.02,186.84,186.91,2600.0,124.7038,124.7572,124.6371,124.6838,2600.0
2015-03-10 14:25:00,186.93,186.97,186.83,186.87,3500.0,124.6971,124.7238,124.6304,124.6571,3500.0
2015-03-10 14:30:00,186.93,186.97,186.84,186.9,3000.0,124.6971,124.7238,124.6371,124.6771,3000.0
2015-03-10 14:35:00,186.99,187.04,186.89,186.97,1400.0,124.7371,124.7705,124.6704,124.7238,1400.0
2015-03-10 14:40:00,187.08,187.17,186.91,187.1,3800.0,124.7972,124.8572,124.6838,124.8105,3800.0
2015-03-10 14:45:00,187.18,187.23,187.05,187.06,3500.0,124.8639,124.8972,124.7772,124.7838,3500.0
2015-03-10 14:50:00,187.11,187.2,187.01,187.04,1800.0,124.8172,124.8772,124.7505,124.7705,1800.0
2015-03-10 14:55:00,186.99,187.11,186.94,187.11,2600.0,124.7371,124.8172,124.7038,124.8172,2600.0
2015-03-10 15:00:00,187.03,187.24,187.01,187.14,6200.0,124.7638,124.9039,124.7505,124.8372,6200.0
2015-03-10 15:05:00,187.19,187.28,187.1,187.27,2700.0,124.8706,124.9306,124.8105,124.9239,2700.0
2015-03-10 15:10:00,187.29,187.39,187.18,187.39,6400.0,124.9373,125.004,124.8639,125.004,6400.0
2015-03-10 15:15:00,187.31,187.61,187.24,187.61,10100.0,124.9506,125.1507,124.9039,125.1507,10100.0
2015-03-10 15:20:00,187.61,187.72,187.58,187.66,7500.0,125.1507,125.2241,125.1307,125.1841,7500.0
2015-03-10 15:25:00,187.66,187.7,187.49,187.55,11000.0,125.1841,125.2108,125.0707,125.1107,11000.0
2015-03-10 15:30:00,187.59,187.7,187.37,187.64,20100.0,125.1374,125.2108,124.9906,125.1707,20100.0
2015-03-10 15:35:00,187.56,187.74,187.56,187.7,10200.0,125.1174,125.2374,125.1174,125.2108,10200.0
2015-03-10 15:40:00,187.65,187.74,187.49,187.62,13900.0,125.1774,125.2374,125.0707,125.1574,13900.0
2015-03-10 15:45:00,187.42,187.49,187.27,187.36,13700.0,125.024,125.0707,124.9239,124.984,13700.0
2015-03-10 15:50:00,187.33,187.44,187.28,187.28,17900.0,124.9639,125.0373,124.9306,124.9306,17900.0
2015-03-10 15:55:00,187.27,187.27,186.63,186.7,55900.0,124.9239,124.9239,124.497,124.5437,55900.0
2015-03-11 09:30:00,186.45,188.22,186.45,188.04,34100.0,124.3769,125.5576,124.3769,125.4376,34100.0
2015-03-11 09:35:00,187.91,188.1,187.23,188.0,6000.0,125.3509,125.4776,124.8972,125.4109,6000.0
2015-03-11 09:40:00,188.0,188.0,186.67,186.67,10000.0,125.4109,125.4109,124.5237,124.5237,10000.0
2015-03-11 09:45:00,186.66,186.89,186.04,186.25,10700.0,124.517,124.6704,124.1034,124.2435,10700.0
2015-03-11 09:50:00,186.1,187.15,186.05,186.78,3500.0,124.1434,124.8439,124.1101,124.5971,3500.0
2015-03-11 09:55:00,187.13,187.23,186.66,186.67,7000.0,124.8305,124.8972,124.517,124.5237,7000.0
2015-03-11 10:00:00,186.79,186.95,186.61,186.7,2800.0,124.6037,124.7105,124.4836,124.5437,2800.0
2015-03-11 10:05:00,186.65,186.94,186.6,186.88,4800.0,124.5103,124.7038,124.477,124.6638,4800.0
2015-03-11 10:10:00,186.71,187.1,186.71,186.93,11100.0,124.5504,124.8105,124.5504,124.6971,11100.0
2015-03-11 10:15:00,186.92,187.36,186.76,186.76,8400.0,124.6904,124.984,124.5837,124.5837,8400.0
2015-03-11 10:20:00,186.91,187.13,186.75,187.09,27700.0,124.6838,124.8305,124.577,124.8038,27700.0
2015-03-11 10:25:00,187.06,187.09,186.91,187.06,11900.0,124.7838,124.8038,124.6838,124.7838,11900.0
2015-03-11 10:30:00,187.12,187.12,186.8,186.86,5100.0,124.8239,124.8239,124.6104,124.6504,5100.0
2015-03-11 10:35:00,186.82,186.93,186.65,186.87,10200.0,124.6237,124.6971,124.5103,124.6571,10200.0
2015-03-11 10:40:00,186.84,186.86,186.48,186.48,6400.0,124.6371,124.6504,124.3969,124.3969,6400.0
2015-03-11 10:45:00,186.49,186.65,186.49,186.56,2400.0,124.4036,124.5103,124.4036,124.4503,2400.0
2015-03-11 10:50:00,186.57,186.66,186.43,186.53,5600.0,124.457,124.517,124.3636,124.4303,5600.0
2015-03-11 10:55:00,186.53,186.7,186.51,186.67,3200.0,124.4303,124.5437,124.4169,124.5237,3200.0
2015-03-11 11:00:00,186.7,186.76,186.53,186.59,8100.0,124.5437,124.5837,124.4303,124.4703,8100.0
2015-03-11 11:05:00,186.6,186.6,186.44,186.46,6500.0,124.477,124.477,124.3702,124.3836,6500.0
2015-03-11 11:10:00,186.53,186.63,186.39,186.57,34800.0,124.4303,124.497,124.3369,124.457,34800.0
2015-03-11 11:15:00,186.6,186.72,186.44,186.56,5600.0,124.477,124.557,124.3702,124.4503,5600.0
2015-03-11 11:20:00,186.64,186.64,186.07,186.1,6300.0,124.5037,124.5037,124.1234,124.1434,6300.0
2015-03-11 11:25:00,186.11,186.25,185.77,185.93,10600.0,124.1501,124.2435,123.9233,124.03,10600.0
2015-03-11 11:30:00,185.98,186.16,185.84,186.15,14500.0,124.0634,124.1835,123.97,124.1768,14500.0
2015-03-11 11:35:00,186.11,186.25,186.05,186.07,95700.0,124.1501,124.2435,124.1101,124.1234,95700.0
2015-03-11 11:40:00,186.14,186.17,185.96,186.09,11700.0,124.1701,124.1901,124.05,124.1368,11700.0
2015-03-11 11:45:00,186.08,186.27,186.02,186.15,4800.0,124.1301,124.2568,124.0901,124.1768,4800.0
2015-03-11 11:50:00,186.17,186.43,186.1,186.43,4400.0,124.1901,124.3636,124.1434,124.3636,4400.0
2015-03-11 11:55:00,186.33,186.37,186.08,186.08,4400.0,124.2969,124.3235,124.1301,124.1301,4400.0
2015-03-11 12:00:00,186.15,186.19,185.92,186.05,5800.0,124.1768,124.2035,124.0234,124.1101,5800.0
2015-03-11 12:05:00,186.0,186.14,185.92,186.0,6200.0,124.0767,124.1701,124.0234,124.0767,6200.0
2015-03-11 12:10:00,186.04,186.13,186.0,186.08,3900.0,124.1034,124.1635,124.0767,124.1301,3900.0
2015-03-11 12:15:00,186.08,186.15,186.04,186.13,3800.0,124.1301,124.1768,124.1034,124.1635,3800.0
2015-03-11 12:20:00,186.09,186.12,186.01,186.06,4700.0,124.1368,124.1568,124.0834,124.1168,4700.0
2015-03-11 12:25:00,186.11,186.18,186.05,186.12,8200.0,124.1501,124.1968,124.1101,124.1568,8200.0
2015-03-11 12:30:00,186.09,186.13,185.95,185.97,5900.0,124.1368,124.1635,124.0434,124.0567,5900.0
2015-03-11 12:35:00,186.0,186.0,185.67,185.9,6700.0,124.0767,124.0767,123.8566,124.01,6700.0
2015-03-11 12:40:00,185.83,185.83,185.55,185.69,5100.0,123.9633,123.9633,123.7765,123.8699,5100.0
2015-03-11 12:45:00,185.68,185.72,185.38,185.42,5700.0,123.8633,123.8899,123.6631,123.6898,5700.0
2015-03-11 12:50:00,185.48,185.68,185.46,185.57,4400.0,123.7298,123.8633,123.7165,123.7899,4400.0
2015-03-11 12:55:00,185.59,185.68,185.38,185.42,4400.0,123.8032,123.8633,123.6631,123.6898,4400.0
2015-03-11 13:00:00,185.47,185.57,185.3,185.4,5700.0,123.7232,123.7899,123.6098,123.6765,5700.0
2015-03-11 13:05:00,185.45,185.58,185.2,185.53,6200.0,123.7098,123.7966,123.5431,123.7632,6200.0
2015-03-11 13:10:00,185.6,185.76,185.49,185.67,7600.0,123.8099,123.9166,123.7365,123.8566,7600.0
2015-03-11 13:15:00,185.69,185.86,185.61,185.84,3900.0,123.8699,123.9833,123.8166,123.97,3900.0
2015-03-11 13:20:00,185.89,186.23,185.89,186.23,5500.0,124.0034,124.2302,124.0034,124.2302,5500.0
2015-03-11 13:25:00,186.2,186.26,186.05,186.18,5700.0,124.2101,124.2502,124.1101,124.1968,5700.0
2015-03-11 13:30:00,186.17,186.17,185.88,185.98,6700.0,124.1901,124.1901,123.9967,124.0634,6700.0
2015-03-11 13:35:00,186.01,186.27,185.95,186.24,4100.0,124.0834,124.2568,124.0434,124.2368,4100.0
2015-03-11 13:40:00,186.27,186.27,186.03,186.16,5100.0,124.2568,124.2568,124.0967,124.1835,5100.0
2015-03-11 13:45:00,186.0,186.17,185.94,185.98,5500.0,124.0767,124.1901,124.0367,124.0634,5500.0
2015-03-11 13:50:00,186.0,186.15,185.97,186.11,4700.0,124.0767,124.1768,124.0567,124.1501,4700.0
2015-03-11 13:55:00,186.09,186.14,186.0,186.08,4100.0,124.1368,124.1701,124.0767,124.1301,4100.0
2015-03-11 14:00:00,186.05,186.11,185.9,186.06,4800.0,124.1101,124.1501,124.01,124.1168,4800.0
2015-03-11 14:05:00,186.06,186.17,186.06,186.15,6400.0,124.1168,124.1901,124.1168,124.1768,6400.0
2015-03-11 14:10:00,186.14,186.18,186.06,186.13,17300.0,124.1701,124.1968,124.1168,124.1635,17300.0
2015-03-11 14:15:00,186.14,186.27,186.1,186.2,6800.0,124.1701,124.2568,124.1434,124.2101,6800.0
2015-03-11 14:20:00,186.16,186.23,186.1,186.1,10800.0,124.1835,124.2302,124.1434,124.1434,10800.0
2015-03-11 14:25:00,186.09,186.26,186.07,186.24,14400.0,124.1368,124.2502,124.1234,124.2368,14400.0
2015-03-11 14:30:00,186.2,186.36,186.19,186.25,5800.0,124.2101,124.3169,124.2035,124.2435,5800.0
2015-03-11 14:35:00,186.22,186.3,186.11,186.24,4700.0,124.2235,124.2769,124.1501,124.2368,4700.0
2015-03-11 14:40:00,186.2,186.27,186.14,186.15,4700.0,124.2101,124.2568,124.1701,124.1768,4700.0
2015-03-11 14:45:00,186.13,186.31,186.13,186.15,4700.0,124.1635,124.2835,124.1635,124.1768,4700.0
2015-03-11 14:50:00,186.15,186.31,186.05,186.2,10200.0,124.1768,124.2835,124.1101,124.2101,10200.0
2015-03-11 14:55:00,186.22,186.32,186.15,186.19,5600.0,124.2235,124.2902,124.1768,124.2035,5600.0
2015-03-11 15:00:00,186.19,186.37,186.14,186.27,7400.0,124.2035,124.3235,124.1701,124.2568,7400.0
2015-03-11 15:05:00,186.28,186.52,186.25,186.38,7300.0,124.2635,124.4236,124.2435,124.3302,7300.0
2015-03-11 15:10:00,186.34,186.44,186.28,186.36,9500.0,124.3035,124.3702,124.2635,124.3169,9500.0
2015-03-11 15:15:00,186.39,186.44,186.22,186.44,16900.0,124.3369,124.3702,124.2235,124.3702,16900.0
2015-03-11 15:20:00,186.41,186.51,186.38,186.4,8200.0,124.3502,124.4169,124.3302,124.3436,8200.0
2015-03-11 15:25:00,186.46,186.49,186.25,186.28,9800.0,124.3836,124.4036,124.2435,124.2635,9800.0
2015-03-11 15:30:00,186.34,186.34,185.92,185.94,20500.0,124.3035,124.3035,124.0234,124.0367,20500.0
2015-03-11 15:35:00,185.98,186.02,185.77,185.83,16000.0,124.0634,124.0901,123.9233,123.9633,16000.0
2015-03-11 15:40:00,185.87,185.9,185.76,185.87,10100.0,123.99,124.01,123.9166,123.99,10100.0
2015-03-11 15:45:00,185.84,185.98,185.84,185.88,29800.0,123.97,124.0634,123.97,123.9967,29800.0
2015-03-11 15:50:00,185.87,186.03,185.83,185.98,14900.0,123.99,124.0967,123.9633,124.0634,14900.0
2015-03-11 15:55:00,185.96,186.09,185.87,185.89,30600.0,124.05,124.1368,123.99,124.0034,30600.0
2015-03-12 09:30:00,185.71,186.31,185.61,186.31,7700.0,124.8047,125.2079,124.7375,125.2079,7700.0
2015-03-12 09:35:00,186.37,187.18,186.32,186.52,4400.0,125.2482,125.7926,125.2146,125.349,4400.0
2015-03-12 09:40:00,186.52,186.86,186.52,186.84,2900.0,125.349,125.5775,125.349,125.5641,2900.0
2015-03-12 09:45:00,186.86,187.08,186.7,186.74,5900.0,125.5775,125.7254,125.47,125.4969,5900.0
2015-03-12 09:50:00,186.77,187.01,186.15,186.16,3400.0,125.517,125.6783,125.1004,125.1071,3400.0
2015-03-12 09:55:00,186.35,186.56,186.18,186.44,6500.0,125.2348,125.3759,125.1205,125.2953,6500.0
2015-03-12 10:00:00,186.45,186.82,186.37,186.82,6800.0,125.302,125.5506,125.2482,125.5506,6800.0
2015-03-12 10:05:00,186.77,186.77,186.09,186.44,7300.0,125.517,125.517,125.0601,125.2953,7300.0
2015-03-12 10:10:00,186.29,186.51,186.17,186.39,5100.0,125.1945,125.3423,125.1138,125.2617,5100.0
2015-03-12 10:15:00,186.47,186.55,186.28,186.53,2200.0,125.3154,125.3692,125.1877,125.3558,2200.0
2015-03-12 10:20:00,186.63,186.94,186.58,186.94,4400.0,125.423,125.6313,125.3894,125.6313,4400.0
2015-03-12 10:25:00,186.83,186.89,186.67,186.84,6000.0,125.5574,125.5977,125.4498,125.5641,6000.0
2015-03-12 10:30:00,186.85,187.14,186.82,187.14,4200.0,125.5708,125.7657,125.5506,125.7657,4200.0
2015-03-12 10:35:00,187.16,187.36,187.01,187.34,4600.0,125.7791,125.9136,125.6783,125.9001,4600.0
2015-03-12 10:40:00,187.32,187.32,187.01,187.03,5400.0,125.8867,125.8867,125.6783,125.6918,5400.0
2015-03-12 10:45:00,187.05,187.05,186.88,187.01,6000.0,125.7052,125.7052,125.591,125.6783,6000.0
2015-03-12 10:50:00,187.0,187.08,186.96,187.08,3200.0,125.6716,125.7254,125.6447,125.7254,3200.0
2015-03-12 10:55:00,187.13,187.16,187.02,187.16,3800.0,125.759,125.7791,125.6851,125.7791,3800.0
2015-03-12 11:00:00,187.19,187.29,187.14,187.15,2900.0,125.7993,125.8665,125.7657,125.7724,2900.0
2015-03-12 11:05:00,187.12,187.21,187.08,187.17,10400.0,125.7523,125.8127,125.7254,125.7859,10400.0
2015-03-12 11:10:00,187.22,187.54,187.22,187.49,2900.0,125.8195,126.0345,125.8195,126.0009,2900.0
2015-03-12 11:15:00,187.58,187.61,187.46,187.57,2600.0,126.0614,126.0816,125.9808,126.0547,2600.0
2015-03-12 11:20:00,187.53,187.89,187.53,187.89,3900.0,126.0278,126.2697,126.0278,126.2697,3900.0
2015-03-12 11:25:00,187.95,187.95,187.76,187.76,4700.0,126.3101,126.3101,126.1824,126.1824,4700.0
2015-03-12 11:30:00,187.8,187.8,187.48,187.58,19000.0,126.2092,126.2092,125.9942,126.0614,19000.0
2015-03-12 11:35:00,187.54,187.7,187.53,187.57,28100.0,126.0345,126.142,126.0278,126.0547,28100.0
2015-03-12 11:40:00,187.57,187.59,187.23,187.31,7000.0,126.0547,126.0681,125.8262,125.8799,7000.0
2015-03-12 11:45:00,187.42,187.45,187.32,187.34,8400.0,125.9539,125.974,125.8867,125.9001,8400.0
2015-03-12 11:50:00,187.32,187.51,187.28,187.29,4000.0,125.8867,126.0144,125.8598,125.8665,4000.0
2015-03-12 11:55:00,187.23,187.4,187.2,187.38,2200.0,125.8262,125.9404,125.806,125.927,2200.0
2015-03-12 12:00:00,187.33,187.41,187.22,187.34,2400.0,125.8934,125.9472,125.8195,125.9001,2400.0
2015-03-12 12:05:00,187.28,187.29,187.21,187.29,1400.0,125.8598,125.8665,125.8127,125.8665,1400.0
2015-03-12 12:10:00,187.27,187.46,187.27,187.3,2600.0,125.8531,125.9808,125.8531,125.8732,2600.0
2015-03-12 12:15:00,187.3,187.32,187.18,187.27,3800.0,125.8732,125.8867,125.7926,125.8531,3800.0
2015-03-12 12:20:00,187.24,187.35,187.22,187.35,5100.0,125.8329,125.9068,125.8195,125.9068,5100.0
2015-03-12 12:25:00,187.4,187.47,187.22,187.47,3800.0,125.9404,125.9875,125.8195,125.9875,3800.0
2015-03-12 12:30:00,187.47,187.64,187.46,187.61,4400.0,125.9875,126.1017,125.9808,126.0816,4400.0
2015-03-12 12:35:00,187.56,187.56,187.43,187.43,1400.0,126.048,126.048,125.9606,125.9606,1400.0
2015-03-12 12:40:00,187.42,187.42,187.24,187.4,4200.0,125.9539,125.9539,125.8329,125.9404,4200.0
2015-03-12 12:45:00,187.36,187.39,187.3,187.36,3300.0,125.9136,125.9337,125.8732,125.9136,3300.0
2015-03-12 12:50:00,187.34,187.34,187.21,187.22,5400.0,125.9001,125.9001,125.8127,125.8195,5400.0
2015-03-12 12:55:00,187.18,187.18,186.84,186.84,3100.0,125.7926,125.7926,125.5641,125.5641,3100.0
2015-03-12 13:00:00,186.89,186.96,186.62,186.65,3000.0,125.5977,125.6447,125.4162,125.4364,3000.0
2015-03-12 13:05:00,186.65,186.7,186.54,186.57,2100.0,125.4364,125.47,125.3625,125.3826,2100.0
2015-03-12 13:10:00,186.57,186.66,186.48,186.62,2900.0,125.3826,125.4431,125.3222,125.4162,2900.0
2015-03-12 13:15:00,186.61,186.82,186.54,186.59,3000.0,125.4095,125.5506,125.3625,125.3961,3000.0
2015-03-12 13:20:00,186.59,186.65,186.47,186.65,3800.0,125.3961,125.4364,125.3154,125.4364,3800.0
2015-03-12 13:25:00,186.67,186.67,186.52,186.52,2200.0,125.4498,125.4498,125.349,125.349,2200.0
2015-03-12 13:30:00,186.47,186.48,186.2,186.2,2200.0,125.3154,125.3222,125.134,125.134,2200.0
2015-03-12 13:35:00,186.23,186.68,186.23,186.68,2700.0,125.1541,125.4566,125.1541,125.4566,2700.0
2015-03-12 13:40:00,186.62,186.72,186.6,186.69,3000.0,125.4162,125.4834,125.4028,125.4633,3000.0
2015-03-12 13:45:00,186.7,186.76,186.6,186.6,3200.0,125.47,125.5103,125.4028,125.4028,3200.0
2015-03-12 13:50:00,186.64,186.78,186.64,186.73,5000.0,125.4297,125.5238,125.4297,125.4902,5000.0
2015-03-12 13:55:00,186.73,186.89,186.7,186.74,4700.0,125.4902,125.5977,125.47,125.4969,4700.0
2015-03-12 14:00:00,186.72,186.88,186.72,186.88,1700.0,125.4834,125.591,125.4834,125.591,1700.0
2015-03-12 14:05:00,186.87,187.2,186.86,187.12,29100.0,125.5843,125.806,125.5775,125.7523,29100.0
2015-03-12 14:10:00,187.09,187.16,186.97,187.01,12400.0,125.7321,125.7791,125.6515,125.6783,12400.0
2015-03-12 14:15:00,187.0,187.16,186.98,187.07,8700.0,125.6716,125.7791,125.6582,125.7187,8700.0
2015-03-12 14:20:00,187.08,187.31,187.08,187.24,5300.0,125.7254,125.8799,125.7254,125.8329,5300.0
2015-03-12 14:25:00,187.24,187.27,186.97,187.22,14300.0,125.8329,125.8531,125.6515,125.8195,14300.0
2015-03-12 14:30:00,187.2,187.26,186.98,187.21,12300.0,125.806,125.8463,125.6582,125.8127,12300.0
2015-03-12 14:35:00,187.21,187.24,187.0,187.04,11200.0,125.8127,125.8329,125.6716,125.6985,11200.0
2015-03-12 14:40:00,187.01,187.08,186.92,187.08,10000.0,125.6783,125.7254,125.6179,125.7254,10000.0
2015-03-12 14:45:00,187.08,187.26,186.99,187.2,30400.0,125.7254,125.8463,125.6649,125.806,30400.0
2015-03-12 14:50:00,187.22,187.32,187.21,187.25,20300.0,125.8195,125.8867,125.8127,125.8396,20300.0
2015-03-12 14:55:00,187.25,187.49,187.25,187.44,15900.0,125.8396,126.0009,125.8396,125.9673,15900.0
2015-03-12 15:00:00,187.45,187.58,187.42,187.56,10600.0,125.974,126.0614,125.9539,126.048,10600.0
2015-03-12 15:05:00,187.56,187.68,187.43,187.55,8900.0,126.048,126.1286,125.9606,126.0412,8900.0
2015-03-12 15:10:00,187.6,187.7,187.48,187.54,9900.0,126.0748,126.142,125.9942,126.0345,9900.0
2015-03-12 15:15:00,187.56,187.78,187.52,187.72,4200.0,126.048,126.1958,126.0211,126.1555,4200.0
2015-03-12 15:20:00,187.75,187.82,187.65,187.73,4700.0,126.1756,126.2227,126.1084,126.1622,4700.0
2015-03-12 15:25:00,187.78,187.94,187.69,187.89,8100.0,126.1958,126.3033,126.1353,126.2697,8100.0
2015-03-12 15:30:00,187.91,187.99,187.82,187.82,5200.0,126.2832,126.3369,126.2227,126.2227,5200.0
2015-03-12 15:35:00,187.85,187.92,187.77,187.92,4600.0,126.2429,126.2899,126.1891,126.2899,4600.0
2015-03-12 15:40:00,187.92,188.27,187.86,188.25,12500.0,126.2899,126.5251,126.2496,126.5117,12500.0
2015-03-12 15:45:00,188.29,188.42,188.28,188.36,13700.0,126.5385,126.6259,126.5318,126.5856,13700.0
2015-03-12 15:50:00,188.38,188.38,188.21,188.23,18500.0,126.599,126.599,126.4848,126.4982,18500.0
2015-03-12 15:55:00,188.26,188.28,188.06,188.2,30900.0,126.5184,126.5318,126.384,126.4781,30900.0
2015-03-13 09:30:00,188.5,189.11,187.83,188.85,8900.0,126.6797,127.0896,126.2294,126.9149,8900.0
2015-03-13 09:35:00,188.5,188.5,187.65,187.81,6300.0,126.6797,126.6797,126.1084,126.216,6300.0
2015-03-13 09:40:00,187.8,188.63,187.8,188.51,7400.0,126.2092,126.767,126.2092,126.6864,7400.0
2015-03-13 09:45:00,188.56,188.71,188.48,188.5,3900.0,126.72,126.8208,126.6662,126.6797,3900.0
2015-03-13 09:50:00,188.48,188.56,188.14,188.56,1300.0,126.6662,126.72,126.4377,126.72,1300.0
2015-03-13 09:55:00,188.42,188.74,188.42,188.63,800.0,126.6259,126.841,126.6259,126.767,800.0
2015-03-13 10:00:00,188.77,189.03,188.51,188.51,4900.0,126.8611,127.0359,126.6864,126.6864,4900.0
2015-03-13 10:05:00,188.62,188.75,188.44,188.56,3500.0,126.7603,126.8477,126.6394,126.72,3500.0
2015-03-13 10:10:00,188.43,188.43,188.18,188.28,6000.0,126.6326,126.6326,126.4646,126.5318,6000.0
2015-03-13 10:15:00,188.25,188.37,188.17,188.19,3700.0,126.5117,126.5923,126.4579,126.4713,3700.0
2015-03-13 10:20:00,188.21,188.67,188.21,188.54,2800.0,126.4848,126.7939,126.4848,126.7066,2800.0
2015-03-13 10:25:00,188.57,188.57,188.42,188.44,3000.0,126.7267,126.7267,126.6259,126.6394,3000.0
2015-03-13 10:30:00,188.45,188.58,188.33,188.52,2500.0,126.6461,126.7334,126.5654,126.6931,2500.0
2015-03-13 10:35:00,188.56,188.65,188.54,188.65,1500.0,126.72,126.7805,126.7066,126.7805,1500.0
2015-03-13 10:40:00,188.62,188.64,188.5,188.5,1200.0,126.7603,126.7738,126.6797,126.6797,1200.0
2015-03-13 10:45:00,188.44,188.44,188.18,188.23,4100.0,126.6394,126.6394,126.4646,126.4982,4100.0
2015-03-13 10:50:00,188.22,188.25,187.83,187.83,3200.0,126.4915,126.5117,126.2294,126.2294,3200.0
2015-03-13 10:55:00,187.86,187.94,187.56,187.56,12400.0,126.2496,126.3033,126.048,126.048,12400.0
2015-03-13 11:00:00,187.51,187.88,187.48,187.79,2500.0,126.0144,126.263,125.9942,126.2025,2500.0
2015-03-13 11:05:00,187.82,187.84,187.6,187.67,2700.0,126.2227,126.2361,126.0748,126.1219,2700.0
2015-03-13 11:10:00,187.65,187.87,187.62,187.81,2000.0,126.1084,126.2563,126.0883,126.216,2000.0
2015-03-13 11:15:00,187.82,187.94,187.61,187.61,9700.0,126.2227,126.3033,126.0816,126.0816,9700.0
2015-03-13 11:20:00,187.7,187.7,187.27,187.33,2300.0,126.142,126.142,125.8531,125.8934,2300.0
2015-03-13 11:25:00,187.32,187.32,186.87,186.87,4300.0,125.8867,125.8867,125.5843,125.5843,4300.0
2015-03-13 11:30:00,186.92,187.0,186.63,186.78,4000.0,125.6179,125.6716,125.423,125.5238,4000.0
2015-03-13 11:35:00,186.88,187.07,186.74,187.02,2600.0,125.591,125.7187,125.4969,125.6851,2600.0
2015-03-13 11:40:00,187.19,187.47,187.15,187.45,5200.0,125.7993,125.9875,125.7724,125.974,5200.0
2015-03-13 11:45:00,187.35,187.46,187.03,187.13,1900.0,125.9068,125.9808,125.6918,125.759,1900.0
2015-03-13 11:50:00,187.26,187.32,187.19,187.26,1500.0,125.8463,125.8867,125.7993,125.8463,1500.0
2015-03-13 11:55:00,187.26,187.57,187.23,187.57,3500.0,125.8463,126.0547,125.8262,126.0547,3500.0
2015-03-13 12:00:00,187.49,187.49,187.27,187.38,2700.0,126.0009,126.0009,125.8531,125.927,2700.0
2015-03-13 12:05:00,187.37,187.43,187.35,187.41,3600.0,125.9203,125.9606,125.9068,125.9472,3600.0
2015-03-13 12:10:00,187.39,187.53,187.38,187.46,3700.0,125.9337,126.0278,125.927,125.9808,3700.0
2015-03-13 12:15:00,187.48,187.54,187.11,187.12,12100.0,125.9942,126.0345,125.7455,125.7523,12100.0
2015-03-13 12:20:00,187.12,187.2,186.97,187.0,27000.0,125.7523,125.806,125.6515,125.6716,27000.0
2015-03-13 12:25:00,187.02,187.24,186.85,187.24,23100.0,125.6851,125.8329,125.5708,125.8329,23100.0
2015-03-13 12:30:00,187.24,187.44,187.24,187.28,6700.0,125.8329,125.9673,125.8329,125.8598,6700.0
2015-03-13 12:35:00,187.31,187.64,187.28,187.63,8500.0,125.8799,126.1017,125.8598,126.095,8500.0
2015-03-13 12:40:00,187.58,187.75,187.56,187.75,800.0,126.0614,126.1756,126.048,126.1756,800.0
2015-03-13 12:45:00,187.77,187.8,187.67,187.74,2000.0,126.1891,126.2092,126.1219,126.1689,2000.0
2015-03-13 12:50:00,187.77,187.8,187.67,187.75,7100.0,126.1891,126.2092,126.1219,126.1756,7100.0
2015-03-13 12:55:00,187.73,188.02,187.72,187.97,2400.0,126.1622,126.3571,126.1555,126.3235,2400.0
2015-03-13 13:00:00,187.97,188.03,187.88,187.97,8200.0,126.3235,126.3638,126.263,126.3235,8200.0
2015-03-13 13:05:00,187.99,188.24,187.98,188.24,4600.0,126.3369,126.5049,126.3302,126.5049,4600.0
2015-03-13 13:10:00,188.26,188.46,188.19,188.46,3900.0,126.5184,126.6528,126.4713,126.6528,3900.0
2015-03-13 13:15:00,188.52,188.64,188.42,188.58,5000.0,126.6931,126.7738,126.6259,126.7334,5000.0
2015-03-13 13:20:00,188.58,188.66,188.52,188.61,3900.0,126.7334,126.7872,126.6931,126.7536,3900.0
2015-03-13 13:25:00,188.66,188.83,188.65,188.73,7700.0,126.7872,126.9015,126.7805,126.8342,7700.0
2015-03-13 13:30:00,188.73,189.01,188.72,188.9,4400.0,126.8342,127.0224,126.8275,126.9485,4400.0
2015-03-13 13:35:00,188.85,188.99,188.85,188.99,4100.0,126.9149,127.009,126.9149,127.009,4100.0
2015-03-13 13:40:00,189.06,189.19,189.06,189.13,2400.0,127.056,127.1434,127.056,127.1031,2400.0
2015-03-13 13:45:00,189.14,189.15,188.87,188.88,6100.0,127.1098,127.1165,126.9283,126.9351,6100.0
2015-03-13 13:50:00,188.89,189.0,188.84,189.0,2400.0,126.9418,127.0157,126.9082,127.0157,2400.0
2015-03-13 13:55:00,188.99,188.99,188.73,188.74,3000.0,127.009,127.009,126.8342,126.841,3000.0
2015-03-13 14:00:00,188.74,188.79,188.68,188.78,4100.0,126.841,126.8746,126.8006,126.8678,4100.0
2015-03-13 14:05:00,188.81,188.94,188.81,188.83,3400.0,126.888,126.9754,126.888,126.9015,3400.0
2015-03-13 14:10:00,188.83,188.9,188.74,188.81,4100.0,126.9015,126.9485,126.841,126.888,4100.0
2015-03-13 14:15:00,188.78,188.85,188.64,188.71,2900.0,126.8678,126.9149,126.7738,126.8208,2900.0
2015-03-13 14:20:00,188.63,188.68,188.53,188.53,3100.0,126.767,126.8006,126.6998,126.6998,3100.0
2015-03-13 14:25:00,188.54,188.73,188.49,188.73,3300.0,126.7066,126.8342,126.673,126.8342,3300.0
2015-03-13 14:30:00,188.7,188.8,188.69,188.73,3400.0,126.8141,126.8813,126.8074,126.8342,3400.0
2015-03-13 14:35:00,188.68,188.77,188.42,188.42,4000.0,126.8006,126.8611,126.6259,126.6259,4000.0
2015-03-13 14:40:00,188.36,188.36,188.16,188.27,2400.0,126.5856,126.5856,126.4512,126.5251,2400.0
2015-03-13 14:45:00,188.22,188.45,188.22,188.39,2500.0,126.4915,126.6461,126.4915,126.6058,2500.0
2015-03-13 14:50:00,188.42,188.6,188.42,188.45,3000.0,126.6259,126.7469,126.6259,126.6461,3000.0
2015-03-13 14:55:00,188.49,188.59,188.4,188.59,4100.0,126.673,126.7402,126.6125,126.7402,4100.0
2015-03-13 15:00:00,188.59,188.68,188.47,188.64,4600.0,126.7402,126.8006,126.6595,126.7738,4600.0
2015-03-13 15:05:00,188.55,188.63,188.53,188.54,4400.0,126.7133,126.767,126.6998,126.7066,4400.0
2015-03-13 15:10:00,188.59,188.81,188.59,188.79,7300.0,126.7402,126.888,126.7402,126.8746,7300.0
2015-03-13 15:15:00,188.76,188.9,188.75,188.83,5500.0,126.8544,126.9485,126.8477,126.9015,5500.0
2015-03-13 15:20:00,188.8,188.93,188.6,188.69,7400.0,126.8813,126.9687,126.7469,126.8074,7400.0
2015-03-13 15:25:00,188.72,188.81,188.61,188.74,6600.0,126.8275,126.888,126.7536,126.841,6600.0
2015-03-13 15:30:00,188.73,188.77,188.57,188.61,8600.0,126.8342,126.8611,126.7267,126.7536,8600.0
2015-03-13 15:35:00,188.63,188.64,188.56,188.58,7800.0,126.767,126.7738,126.72,126.7334,7800.0
2015-03-13 15:40:00,188.58,188.93,188.58,188.74,11100.0,126.7334,126.9687,126.7334,126.841,11100.0
2015-03-13 15:45:00,188.75,188.82,188.64,188.73,18800.0,126.8477,126.8947,126.7738,126.8342,18800.0
2015-03-13 15:50:00,188.74,188.97,188.73,188.97,18400.0,126.841,126.9955,126.8342,126.9955,18400.0
2015-03-13 15:55:00,188.99,189.08,188.74,188.78,25800.0,127.009,127.0695,126.841,126.8678,25800.0
2015-03-16 09:30:00,189.14,189.84,189.14,189.56,8200.0,127.1098,127.5802,127.1098,127.392,8200.0
2015-03-16 09:35:00,189.77,190.49,189.74,190.43,2000.0,127.5332,128.017,127.513,127.9767,2000.0
2015-03-16 09:40:00,190.3,190.42,190.3,190.3,400.0,127.8894,127.97,127.8894,127.8894,400.0
2015-03-16 09:45:00,190.42,190.42,189.9,190.25,2900.0,127.97,127.97,127.6205,127.8557,2900.0
2015-03-16 09:50:00,190.4,190.78,190.4,190.78,3000.0,127.9566,128.2119,127.9566,128.2119,3000.0
2015-03-16 09:55:00,190.84,190.96,190.68,190.68,600.0,128.2523,128.3329,128.1447,128.1447,600.0
2015-03-16 10:00:00,190.87,190.92,190.62,190.92,1300.0,128.2724,128.306,128.1044,128.306,1300.0
2015-03-16 10:05:00,190.78,191.21,190.51,191.21,7700.0,128.2119,128.5009,128.0305,128.5009,7700.0
2015-03-16 10:10:00,191.08,191.18,190.92,191.0,1800.0,128.4135,128.4807,128.306,128.3598,1800.0
2015-03-16 10:15:00,190.99,191.53,190.99,191.53,5200.0,128.3531,128.716,128.3531,128.716,5200.0
2015-03-16 10:20:00,191.49,191.52,191.17,191.18,7600.0,128.6891,128.7092,128.474,128.4807,7600.0
2015-03-16 10:25:00,191.13,191.26,190.96,191.15,4800.0,128.4471,128.5345,128.3329,128.4606,4800.0
2015-03-16 10:30:00,191.09,191.09,190.82,190.87,3600.0,128.4203,128.4203,128.2388,128.2724,3600.0
2015-03-16 10:35:00,190.87,190.88,190.54,190.54,8000.0,128.2724,128.2791,128.0506,128.0506,8000.0
2015-03-16 10:40:00,190.46,190.54,190.23,190.3,1900.0,127.9969,128.0506,127.8423,127.8894,1900.0
2015-03-16 10:45:00,190.33,190.33,190.17,190.18,3600.0,127.9095,127.9095,127.802,127.8087,3600.0
2015-03-16 10:50:00,190.16,190.35,190.16,190.35,2500.0,127.7953,127.923,127.7953,127.923,2500.0
2015-03-16 10:55:00,190.34,190.46,190.31,190.31,1300.0,127.9162,127.9969,127.8961,127.8961,1300.0
2015-03-16 11:00:00,190.4,190.4,190.31,190.34,700.0,127.9566,127.9566,127.8961,127.9162,700.0
2015-03-16 11:05:00,190.48,190.59,190.43,190.5,1400.0,128.0103,128.0842,127.9767,128.0238,1400.0
2015-03-16 11:10:00,190.52,190.65,190.49,190.65,2100.0,128.0372,128.1246,128.017,128.1246,2100.0
2015-03-16 11:15:00,190.65,190.8,190.58,190.72,1800.0,128.1246,128.2254,128.0775,128.1716,1800.0
2015-03-16 11:20:00,190.85,191.01,190.77,191.0,2700.0,128.259,128.3665,128.2052,128.3598,2700.0
2015-03-16 11:25:00,191.09,191.15,190.79,190.92,7600.0,128.4203,128.4606,128.2187,128.306,7600.0
2015-03-16 11:30:00,190.98,190.98,190.82,190.88,1200.0,128.3463,128.3463,128.2388,128.2791,1200.0
2015-03-16 11:35:00,190.91,190.91,190.56,190.56,2500.0,128.2993,128.2993,128.0641,128.0641,2500.0
2015-03-16 11:40:00,190.51,190.59,190.51,190.59,1500.0,128.0305,128.0842,128.0305,128.0842,1500.0
2015-03-16 11:45:00,190.64,190.73,190.51,190.73,1000.0,128.1178,128.1783,128.0305,128.1783,1000.0
2015-03-16 11:50:00,190.76,191.06,190.71,191.04,2800.0,128.1985,128.4001,128.1649,128.3867,2800.0
2015-03-16 11:55:00,191.05,191.05,190.82,190.88,3000.0,128.3934,128.3934,128.2388,128.2791,3000.0
2015-03-16 12:00:00,190.94,190.94,190.76,190.87,2400.0,128.3195,128.3195,128.1985,128.2724,2400.0
2015-03-16 12:05:00,190.87,190.92,190.83,190.88,1700.0,128.2724,128.306,128.2455,128.2791,1700.0
2015-03-16 12:10:00,190.82,190.82,190.41,190.69,9700.0,128.2388,128.2388,127.9633,128.1514,9700.0
2015-03-16 12:15:00,190.57,190.58,190.21,190.26,7800.0,128.0708,128.0775,127.8289,127.8625,7800.0
2015-03-16 12:20:00,190.26,190.35,190.24,190.32,3100.0,127.8625,127.923,127.849,127.9028,3100.0
2015-03-16 12:25:00,190.28,190.42,189.96,189.96,4400.0,127.8759,127.97,127.6609,127.6609,4400.0
2015-03-16 12:30:00,190.02,190.26,190.02,190.2,8300.0,127.7012,127.8625,127.7012,127.8221,8300.0
2015-03-16 12:35:00,190.12,190.17,190.09,190.09,800.0,127.7684,127.802,127.7482,127.7482,800.0
2015-03-16 12:40:00,190.09,190.2,190.08,190.09,3400.0,127.7482,127.8221,127.7415,127.7482,3400.0
2015-03-16 12:45:00,190.05,190.11,190.04,190.08,2200.0,127.7213,127.7617,127.7146,127.7415,2200.0
2015-03-16 12:50:00,190.08,190.31,190.08,190.31,2600.0,127.7415,127.8961,127.7415,127.8961,2600.0
2015-03-16 12:55:00,190.37,190.37,190.33,190.33,600.0,127.9364,127.9364,127.9095,127.9095,600.0
2015-03-16 13:00:00,190.36,190.36,190.07,190.07,7900.0,127.9297,127.9297,127.7348,127.7348,7900.0
2015-03-16 13:05:00,190.05,190.31,190.03,190.31,6700.0,127.7213,127.8961,127.7079,127.8961,6700.0
2015-03-16 13:10:00,190.36,190.4,190.29,190.31,1400.0,127.9297,127.9566,127.8826,127.8961,1400.0
2015-03-16 13:15:00,190.24,190.26,190.18,190.18,1400.0,127.849,127.8625,127.8087,127.8087,1400.0
2015-03-16 13:20:00,190.24,190.25,190.22,190.22,400.0,127.849,127.8557,127.8356,127.8356,400.0
2015-03-16 13:25:00,190.16,190.31,190.16,190.18,2000.0,127.7953,127.8961,127.7953,127.8087,2000.0
2015-03-16 13:30:00,190.26,190.26,190.17,190.17,1300.0,127.8625,127.8625,127.802,127.802,1300.0
2015-03-16 13:35:00,190.18,190.26,190.14,190.26,1800.0,127.8087,127.8625,127.7818,127.8625,1800.0
2015-03-16 13:40:00,190.25,190.32,190.16,190.26,3300.0,127.8557,127.9028,127.7953,127.8625,3300.0
2015-03-16 13:45:00,190.34,190.38,190.26,190.3,10300.0,127.9162,127.9431,127.8625,127.8894,10300.0
2015-03-16 13:50:00,190.33,190.35,190.06,190.15,17700.0,127.9095,127.923,127.7281,127.7885,17700.0
2015-03-16 13:55:00,190.16,190.26,190.16,190.23,7900.0,127.7953,127.8625,127.7953,127.8423,7900.0
2015-03-16 14:00:00,190.27,190.36,190.0,190.06,35100.0,127.8692,127.9297,127.6877,127.7281,35100.0
2015-03-16 14:05:00,190.07,190.1,190.0,190.04,18900.0,127.7348,127.7549,127.6877,127.7146,18900.0
2015-03-16 14:10:00,190.04,190.05,189.92,189.95,11800.0,127.7146,127.7213,127.634,127.6541,11800.0
2015-03-16 14:15:00,189.95,190.08,189.89,190.01,8700.0,127.6541,127.7415,127.6138,127.6945,8700.0
2015-03-16 14:20:00,190.05,190.35,189.99,190.21,24700.0,127.7213,127.923,127.681,127.8289,24700.0
2015-03-16 14:25:00,190.26,190.29,190.26,190.26,4400.0,127.8625,127.8826,127.8625,127.8625,4400.0
2015-03-16 14:30:00,190.25,190.36,190.25,190.36,3200.0,127.8557,127.9297,127.8557,127.9297,3200.0
2015-03-16 14:35:00,190.3,190.35,190.23,190.35,3400.0,127.8894,127.923,127.8423,127.923,3400.0
2015-03-16 14:40:00,190.31,190.4,190.27,190.32,7600.0,127.8961,127.9566,127.8692,127.9028,7600.0
2015-03-16 14:45:00,190.32,190.41,190.3,190.37,6100.0,127.9028,127.9633,127.8894,127.9364,6100.0
2015-03-16 14:50:00,190.35,190.37,190.28,190.37,3300.0,127.923,127.9364,127.8759,127.9364,3300.0
2015-03-16 14:55:00,190.37,190.5,190.35,190.43,7400.0,127.9364,128.0238,127.923,127.9767,7400.0
2015-03-16 15:00:00,190.44,190.58,190.44,190.47,6600.0,127.9834,128.0775,127.9834,128.0036,6600.0
2015-03-16 15:05:00,190.5,190.56,190.49,190.56,2900.0,128.0238,128.0641,128.017,128.0641,2900.0
2015-03-16 15:10:00,190.48,190.64,190.48,190.64,3500.0,128.0103,128.1178,128.0103,128.1178,3500.0
2015-03-16 15:15:00,190.66,190.7,190.55,190.67,12700.0,128.1313,128.1582,128.0574,128.138,12700.0
2015-03-16 15:20:00,190.67,190.69,190.63,190.69,3800.0,128.138,128.1514,128.1111,128.1514,3800.0
2015-03-16 15:25:00,190.7,190.7,190.47,190.57,6900.0,128.1582,128.1582,128.0036,128.0708,6900.0
2015-03-16 15:30:00,190.61,190.64,190.56,190.61,3400.0,128.0977,128.1178,128.0641,128.0977,3400.0
2015-03-16 15:35:00,190.61,190.61,190.45,190.49,6500.0,128.0977,128.0977,127.9902,128.017,6500.0
2015-03-16 15:40:00,190.54,190.55,190.44,190.5,6600.0,128.0506,128.0574,127.9834,128.0238,6600.0
2015-03-16 15:45:00,190.51,190.55,190.46,190.5,6900.0,128.0305,128.0574,127.9969,128.0238,6900.0
2015-03-16 15:50:00,190.5,190.56,190.46,190.47,11700.0,128.0238,128.0641,127.9969,128.0036,11700.0
2015-03-16 15:55:00,190.48,190.8,190.48,190.72,29000.0,128.0103,128.2254,128.0103,128.1716,29000.0
2015-03-17 09:30:00,190.48,190.48,190.48,190.48,3500.0,128.0103,128.0103,128.0103,128.0103,3500.0
2015-03-17 09:35:00,189.47,189.79,189.39,189.79,700.0,127.3316,127.5466,127.2778,127.5466,700.0
2015-03-17 09:40:00,189.99,190.63,189.74,190.31,3300.0,127.681,128.1111,127.513,127.8961,3300.0
2015-03-17 09:45:00,190.68,190.68,190.18,190.19,2100.0,128.1447,128.1447,127.8087,127.8154,2100.0
2015-03-17 09:50:00,190.06,190.68,190.06,190.6,3000.0,127.7281,128.1447,127.7281,128.091,3000.0
2015-03-17 09:55:00,190.45,190.6,190.38,190.6,9900.0,127.9902,128.091,127.9431,128.091,9900.0
2015-03-17 10:00:00,190.56,190.6,190.35,190.35,3600.0,128.0641,128.091,127.923,127.923,3600.0
2015-03-17 10:05:00,190.3,190.37,190.21,190.26,1400.0,127.8894,127.9364,127.8289,127.8625,1400.0
2015-03-17 10:10:00,190.34,190.6,190.26,190.6,15000.0,127.9162,128.091,127.8625,128.091,15000.0
2015-03-17 10:15:00,190.6,190.6,190.41,190.55,12900.0,128.091,128.091,127.9633,128.0574,12900.0
2015-03-17 10:20:00,190.53,190.92,190.47,190.92,16700.0,128.0439,128.306,128.0036,128.306,16700.0
2015-03-17 10:25:00,190.86,190.93,190.8,190.91,4200.0,128.2657,128.3127,128.2254,128.2993,4200.0
2015-03-17 10:30:00,190.92,191.33,190.91,191.13,18000.0,128.306,128.5816,128.2993,128.4471,18000.0
2015-03-17 10:35:00,191.16,191.25,190.94,190.97,25000.0,128.4673,128.5278,128.3195,128.3396,25000.0
2015-03-17 10:40:00,190.97,191.06,190.88,190.96,3200.0,128.3396,128.4001,128.2791,128.3329,3200.0
2015-03-17 10:45:00,191.0,191.0,190.65,190.72,2800.0,128.3598,128.3598,128.1246,128.1716,2800.0
2015-03-17 10:50:00,190.75,190.75,190.49,190.56,2200.0,128.1918,128.1918,128.017,128.0641,2200.0
2015-03-17 10:55:00,190.37,190.48,190.17,190.17,2800.0,127.9364,128.0103,127.802,127.802,2800.0
2015-03-17 11:00:00,190.05,190.13,189.93,190.05,3300.0,127.7213,127.7751,127.6407,127.7213,3300.0
2015-03-17 11:05:00,190.05,190.14,189.95,190.14,3500.0,127.7213,127.7818,127.6541,127.7818,3500.0
2015-03-17 11:10:00,190.15,190.3,190.15,190.17,1100.0,127.7885,127.8894,127.7885,127.802,1100.0
2015-03-17 11:15:00,190.28,190.28,189.99,190.14,3200.0,127.8759,127.8759,127.681,127.7818,3200.0
2015-03-17 11:20:00,190.09,190.22,190.09,190.22,900.0,127.7482,127.8356,127.7482,127.8356,900.0
2015-03-17 11:25:00,190.16,190.23,190.07,190.2,10100.0,127.7953,127.8423,127.7348,127.8221,10100.0
2015-03-17 11:30:00,190.18,190.31,190.08,190.31,2800.0,127.8087,127.8961,127.7415,127.8961,2800.0
2015-03-17 11:35:00,190.28,190.34,190.16,190.18,1500.0,127.8759,127.9162,127.7953,127.8087,1500.0
2015-03-17 11:40:00,190.09,190.27,190.09,190.27,1500.0,127.7482,127.8692,127.7482,127.8692,1500.0
2015-03-17 11:45:00,190.22,190.34,190.17,190.25,2100.0,127.8356,127.9162,127.802,127.8557,2100.0
2015-03-17 11:50:00,190.24,190.25,189.99,190.1,2000.0,127.849,127.8557,127.681,127.7549,2000.0
2015-03-17 11:55:00,190.12,190.19,190.05,190.05,1500.0,127.7684,127.8154,127.7213,127.7213,1500.0
2015-03-17 12:00:00,190.05,190.06,189.9,189.94,600.0,127.7213,127.7281,127.6205,127.6474,600.0
2015-03-17 12:05:00,189.92,190.02,189.92,189.92,1100.0,127.634,127.7012,127.634,127.634,1100.0
2015-03-17 12:10:00,189.83,189.87,189.78,189.84,900.0,127.5735,127.6004,127.5399,127.5802,900.0
2015-03-17 12:15:00,189.86,189.94,189.86,189.9,1300.0,127.5937,127.6474,127.5937,127.6205,1300.0
2015-03-17 12:20:00,189.86,189.94,189.85,189.94,1600.0,127.5937,127.6474,127.5869,127.6474,1600.0
2015-03-17 12:25:00,189.92,190.07,189.92,190.06,1700.0,127.634,127.7348,127.634,127.7281,1700.0
2015-03-17 12:30:00,190.05,190.05,189.96,189.97,1200.0,127.7213,127.7213,127.6609,127.6676,1200.0
2015-03-17 12:35:00,190.02,190.04,189.97,190.04,900.0,127.7012,127.7146,127.6676,127.7146,900.0
2015-03-17 12:40:00,190.03,190.25,190.0,190.19,6700.0,127.7079,127.8557,127.6877,127.8154,6700.0
2015-03-17 12:45:00,190.17,190.17,190.06,190.17,700.0,127.802,127.802,127.7281,127.802,700.0
2015-03-17 12:50:00,190.17,190.28,190.11,190.23,1500.0,127.802,127.8759,127.7617,127.8423,1500.0
2015-03-17 12:55:00,190.22,190.22,190.1,190.18,1500.0,127.8356,127.8356,127.7549,127.8087,1500.0
2015-03-17 13:00:00,190.15,190.15,190.01,190.01,500.0,127.7885,127.7885,127.6945,127.6945,500.0
2015-03-17 13:05:00,190.06,190.2,190.06,190.2,2400.0,127.7281,127.8221,127.7281,127.8221,2400.0
2015-03-17 13:10:00,190.18,190.18,190.01,190.02,500.0,127.8087,127.8087,127.6945,127.7012,500.0
2015-03-17 13:15:00,190.09,190.15,190.04,190.04,2200.0,127.7482,127.7885,127.7146,127.7146,2200.0
2015-03-17 13:20:00,190.05,190.09,190.01,190.09,1100.0,127.7213,127.7482,127.6945,127.7482,1100.0
2015-03-17 13:25:00,190.09,190.09,189.94,189.94,1600.0,127.7482,127.7482,127.6474,127.6474,1600.0
2015-03-17 13:30:00,189.9,189.96,189.77,189.78,1600.0,127.6205,127.6609,127.5332,127.5399,1600.0
2015-03-17 13:35:00,189.73,189.75,189.66,189.69,1400.0,127.5063,127.5197,127.4592,127.4794,1400.0
2015-03-17 13:40:00,189.71,189.83,189.69,189.83,1600.0,127.4928,127.5735,127.4794,127.5735,1600.0
2015-03-17 13:45:00,189.81,189.81,189.65,189.73,1600.0,127.5601,127.5601,127.4525,127.5063,1600.0
2015-03-17 13:50:00,189.77,189.86,189.62,189.74,5500.0,127.5332,127.5937,127.4324,127.513,5500.0
2015-03-17 13:55:00,189.75,189.96,189.65,189.92,9900.0,127.5197,127.6609,127.4525,127.634,9900.0
2015-03-17 14:00:00,189.99,190.19,189.98,190.1,2700.0,127.681,127.8154,127.6743,127.7549,2700.0
2015-03-17 14:05:00,190.08,190.13,189.85,189.93,3200.0,127.7415,127.7751,127.5869,127.6407,3200.0
2015-03-17 14:10:00,189.99,190.0,189.93,189.93,1800.0,127.681,127.6877,127.6407,127.6407,1800.0
2015-03-17 14:15:00,189.85,189.98,189.61,189.84,10000.0,127.5869,127.6743,127.4256,127.5802,10000.0
2015-03-17 14:20:00,189.82,189.82,189.63,189.7,2600.0,127.5668,127.5668,127.4391,127.4861,2600.0
2015-03-17 14:25:00,189.7,189.77,189.68,189.72,1400.0,127.4861,127.5332,127.4727,127.4996,1400.0
2015-03-17 14:30:00,189.71,189.86,189.65,189.85,1500.0,127.4928,127.5937,127.4525,127.5869,1500.0
2015-03-17 14:35:00,189.88,189.88,189.81,189.86,1800.0,127.6071,127.6071,127.5601,127.5937,1800.0
2015-03-17 14:40:00,189.91,190.05,189.85,190.01,12400.0,127.6273,127.7213,127.5869,127.6945,12400.0
2015-03-17 14:45:00,189.98,190.08,189.98,190.02,4800.0,127.6743,127.7415,127.6743,127.7012,4800.0
2015-03-17 14:50:00,190.0,190.01,189.89,189.93,7100.0,127.6877,127.6945,127.6138,127.6407,7100.0
2015-03-17 14:55:00,189.93,190.08,189.88,190.08,6000.0,127.6407,127.7415,127.6071,127.7415,6000.0
2015-03-17 15:00:00,190.11,190.36,190.08,190.36,2300.0,127.7617,127.9297,127.7415,127.9297,2300.0
2015-03-17 15:05:00,190.39,190.44,190.37,190.43,1600.0,127.9498,127.9834,127.9364,127.9767,1600.0
2015-03-17 15:10:00,190.41,190.64,190.41,190.49,5600.0,127.9633,128.1178,127.9633,128.017,5600.0
2015-03-17 15:15:00,190.47,190.64,190.46,190.64,2000.0,128.0036,128.1178,127.9969,128.1178,2000.0
2015-03-17 15:20:00,190.64,190.66,190.55,190.64,3000.0,128.1178,128.1313,128.0574,128.1178,3000.0
2015-03-17 15:25:00,190.64,190.78,190.58,190.65,4000.0,128.1178,128.2119,128.0775,128.1246,4000.0
2015-03-17 15:30:00,190.64,190.69,190.6,190.68,3500.0,128.1178,128.1514,128.091,128.1447,3500.0
2015-03-17 15:35:00,190.69,190.72,190.6,190.66,6700.0,128.1514,128.1716,128.091,128.1313,6700.0
2015-03-17 15:40:00,190.64,190.65,190.22,190.23,5600.0,128.1178,128.1246,127.8356,127.8423,5600.0
2015-03-17 15:45:00,190.3,190.5,190.28,190.46,9400.0,127.8894,128.0238,127.8759,127.9969,9400.0
2015-03-17 15:50:00,190.47,190.55,190.42,190.53,13600.0,128.0036,128.0574,127.97,128.0439,13600.0
2015-03-17 15:55:00,190.55,190.55,190.0,190.16,24400.0,128.0574,128.0574,127.6877,127.7953,24400.0
2015-03-18 09:30:00,190.16,190.17,189.78,189.78,2500.0,127.7953,127.802,127.5399,127.5399,2500.0
2015-03-18 09:35:00,189.91,189.91,189.24,189.55,1800.0,127.6273,127.6273,127.177,127.3853,1800.0
2015-03-18 09:40:00,189.48,189.48,189.48,189.48,100.0,127.3383,127.3383,127.3383,127.3383,100.0
2015-03-18 09:45:00,189.79,189.92,189.79,189.92,500.0,127.5466,127.634,127.5466,127.634,500.0
2015-03-18 09:50:00,190.17,190.47,190.06,190.47,800.0,127.802,128.0036,127.7281,128.0036,800.0
2015-03-18 09:55:00,190.16,190.32,190.04,190.21,1400.0,127.7953,127.9028,127.7146,127.8289,1400.0
2015-03-18 10:00:00,190.23,190.32,190.1,190.13,1100.0,127.8423,127.9028,127.7549,127.7751,1100.0
2015-03-18 10:05:00,190.33,190.33,190.25,190.28,700.0,127.9095,127.9095,127.8557,127.8759,700.0
2015-03-18 10:10:00,190.34,190.45,190.17,190.27,1100.0,127.9162,127.9902,127.802,127.8692,1100.0
2015-03-18 10:15:00,190.35,190.41,190.16,190.23,900.0,127.923,127.9633,127.7953,127.8423,900.0
2015-03-18 10:20:00,190.18,190.37,190.18,190.37,800.0,127.8087,127.9364,127.8087,127.9364,800.0
2015-03-18 10:25:00,190.25,190.39,190.03,190.1,1400.0,127.8557,127.9498,127.7079,127.7549,1400.0
2015-03-18 10:30:00,190.3,190.31,190.16,190.17,1200.0,127.8894,127.8961,127.7953,127.802,1200.0
2015-03-18 10:35:00,190.16,190.47,190.16,190.31,1400.0,127.7953,128.0036,127.7953,127.8961,1400.0
2015-03-18 10:40:00,190.32,190.44,190.2,190.36,3200.0,127.9028,127.9834,127.8221,127.9297,3200.0
2015-03-18 10:45:00,190.32,190.4,190.23,190.4,600.0,127.9028,127.9566,127.8423,127.9566,600.0
2015-03-18 10:50:00,190.47,190.6,190.47,190.58,1800.0,128.0036,128.091,128.0036,128.0775,1800.0
2015-03-18 10:55:00,190.59,190.78,190.54,190.6,1200.0,128.0842,128.2119,128.0506,128.091,1200.0
2015-03-18 11:00:00,190.62,190.8,190.61,190.69,1000.0,128.1044,128.2254,128.0977,128.1514,1000.0
2015-03-18 11:05:00,190.84,190.97,190.81,190.97,600.0,128.2523,128.3396,128.2321,128.3396,600.0
2015-03-18 11:10:00,190.93,190.93,190.55,190.57,2600.0,128.3127,128.3127,128.0574,128.0708,2600.0
2015-03-18 11:15:00,190.63,190.64,190.48,190.51,1100.0,128.1111,128.1178,128.0103,128.0305,1100.0
2015-03-18 11:20:00,190.52,190.65,190.52,190.62,2400.0,128.0372,128.1246,128.0372,128.1044,2400.0
2015-03-18 11:25:00,190.58,190.76,190.54,190.54,3500.0,128.0775,128.1985,128.0506,128.0506,3500.0
2015-03-18 11:30:00,190.53,190.53,190.46,190.48,600.0,128.0439,128.0439,127.9969,128.0103,600.0
2015-03-18 11:35:00,190.43,190.56,190.43,190.56,600.0,127.9767,128.0641,127.9767,128.0641,600.0
2015-03-18 11:40:00,190.58,190.85,190.53,190.79,2500.0,128.0775,128.259,128.0439,128.2187,2500.0
2015-03-18 11:45:00,190.9,190.9,190.52,190.54,2600.0,128.2926,128.2926,128.0372,128.0506,2600.0
2015-03-18 11:50:00,190.48,190.7,190.48,190.61,3400.0,128.0103,128.1582,128.0103,128.0977,3400.0
2015-03-18 11:55:00,190.79,191.07,190.79,190.93,1600.0,128.2187,128.4068,128.2187,128.3127,1600.0
2015-03-18 12:00:00,190.81,190.82,190.67,190.73,2000.0,128.2321,128.2388,128.138,128.1783,2000.0
2015-03-18 12:05:00,190.71,190.89,190.7,190.87,9200.0,128.1649,128.2859,128.1582,128.2724,9200.0
2015-03-18 12:10:00,190.8,190.8,190.46,190.47,4600.0,128.2254,128.2254,127.9969,128.0036,4600.0
2015-03-18 12:15:00,190.46,190.47,190.28,190.37,2800.0,127.9969,128.0036,127.8759,127.9364,2800.0
2015-03-18 12:20:00,190.31,190.31,190.17,190.24,1500.0,127.8961,127.8961,127.802,127.849,1500.0
2015-03-18 12:25:00,190.29,190.29,190.04,190.04,1800.0,127.8826,127.8826,127.7146,127.7146,1800.0
2015-03-18 12:30:00,190.06,190.12,190.02,190.09,7900.0,127.7281,127.7684,127.7012,127.7482,7900.0
2015-03-18 12:35:00,190.12,190.16,190.11,190.16,1000.0,127.7684,127.7953,127.7617,127.7953,1000.0
2015-03-18 12:40:00,190.13,190.14,189.87,189.87,2600.0,127.7751,127.7818,127.6004,127.6004,2600.0
2015-03-18 12:45:00,189.92,189.94,189.74,189.81,1600.0,127.634,127.6474,127.513,127.5601,1600.0
2015-03-18 12:50:00,189.79,189.83,189.63,189.63,2300.0,127.5466,127.5735,127.4391,127.4391,2300.0
2015-03-18 12:55:00,189.62,189.64,189.25,189.25,3300.0,127.4324,127.4458,127.1837,127.1837,3300.0
2015-03-18 13:00:00,189.29,189.38,189.12,189.19,4800.0,127.2106,127.2711,127.0963,127.1434,4800.0
2015-03-18 13:05:00,189.21,189.22,189.0,189.02,3600.0,127.1568,127.1635,127.0157,127.0291,3600.0
2015-03-18 13:10:00,189.13,189.18,189.12,189.15,1600.0,127.1031,127.1367,127.0963,127.1165,1600.0
2015-03-18 13:15:00,189.18,189.26,189.12,189.13,3300.0,127.1367,127.1904,127.0963,127.1031,3300.0
2015-03-18 13:20:00,189.16,189.32,189.15,189.23,3500.0,127.1232,127.2308,127.1165,127.1703,3500.0
2015-03-18 13:25:00,189.25,189.25,188.93,188.97,19100.0,127.1837,127.1837,126.9687,126.9955,19100.0
2015-03-18 13:30:00,188.9,188.9,188.7,188.79,2700.0,126.9485,126.9485,126.8141,126.8746,2700.0
2015-03-18 13:35:00,188.74,188.74,188.49,188.53,1900.0,126.841,126.841,126.673,126.6998,1900.0
2015-03-18 13:40:00,188.48,188.53,188.41,188.49,1200.0,126.6662,126.6998,126.6192,126.673,1200.0
2015-03-18 13:45:00,188.48,188.5,188.37,188.45,4600.0,126.6662,126.6797,126.5923,126.6461,4600.0
2015-03-18 13:50:00,188.43,188.71,188.43,188.71,3500.0,126.6326,126.8208,126.6326,126.8208,3500.0
2015-03-18 13:55:00,188.66,189.21,188.66,189.21,2400.0,126.7872,127.1568,126.7872,127.1568,2400.0
2015-03-18 14:00:00,190.01,192.2,189.58,191.69,7300.0,127.6945,129.1662,127.4055,128.8235,7300.0
2015-03-18 14:05:00,191.58,192.37,191.4,192.34,9700.0,128.7496,129.2805,128.6286,129.2603,9700.0
2015-03-18 14:10:00,192.37,192.43,191.95,192.36,8800.0,129.2805,129.3208,128.9982,129.2738,8800.0
2015-03-18 14:15:00,192.42,192.63,192.21,192.45,16500.0,129.3141,129.4552,129.1729,129.3342,16500.0
2015-03-18 14:20:00,192.45,192.61,192.27,192.56,7500.0,129.3342,129.4418,129.2133,129.4082,7500.0
2015-03-18 14:25:00,192.5,192.55,192.14,192.5,18200.0,129.3678,129.4014,129.1259,129.3678,18200.0
2015-03-18 14:30:00,192.48,193.19,192.46,193.1,28300.0,129.3544,129.8315,129.341,129.7711,28300.0
2015-03-18 14:35:00,193.09,193.25,192.96,192.96,12500.0,129.7643,129.8719,129.677,129.677,12500.0
2015-03-18 14:40:00,192.96,193.18,192.95,193.02,11700.0,129.677,129.8248,129.6703,129.7173,11700.0
2015-03-18 14:45:00,193.03,193.04,192.69,192.69,7500.0,129.724,129.7307,129.4955,129.4955,7500.0
2015-03-18 14:50:00,192.77,193.03,192.75,192.94,8400.0,129.5493,129.724,129.5359,129.6635,8400.0
2015-03-18 14:55:00,193.0,193.33,193.0,193.21,14300.0,129.7039,129.9256,129.7039,129.845,14300.0
2015-03-18 15:00:00,193.32,193.79,193.13,193.77,18100.0,129.9189,130.2348,129.7912,130.2213,18100.0
2015-03-18 15:05:00,193.77,193.95,193.64,193.83,6100.0,130.2213,130.3423,130.134,130.2617,6100.0
2015-03-18 15:10:00,193.84,194.18,193.83,194.12,24200.0,130.2684,130.4969,130.2617,130.4565,24200.0
2015-03-18 15:15:00,194.12,194.35,194.07,194.16,12800.0,130.4565,130.6111,130.4229,130.4834,12800.0
2015-03-18 15:20:00,194.23,194.33,194.12,194.15,20200.0,130.5305,130.5977,130.4565,130.4767,20200.0
2015-03-18 15:25:00,194.2,194.22,193.77,193.84,15500.0,130.5103,130.5238,130.2213,130.2684,15500.0
2015-03-18 15:30:00,193.89,193.95,193.83,193.83,5200.0,130.302,130.3423,130.2617,130.2617,5200.0
2015-03-18 15:35:00,193.84,193.84,193.45,193.65,10100.0,130.2684,130.2684,130.0063,130.1407,10100.0
2015-03-18 15:40:00,193.62,193.77,193.47,193.77,10600.0,130.1205,130.2213,130.0197,130.2213,10600.0
2015-03-18 15:45:00,193.72,193.72,193.48,193.58,7300.0,130.1877,130.1877,130.0264,130.0936,7300.0
2015-03-18 15:50:00,193.57,193.61,193.46,193.57,11700.0,130.0869,130.1138,130.013,130.0869,11700.0
2015-03-18 15:55:00,193.56,193.8,193.43,193.73,41200.0,130.0802,130.2415,129.9928,130.1945,41200.0
2015-03-19 09:30:00,193.83,194.51,193.26,194.42,16900.0,130.2617,130.7186,129.8786,130.6582,16900.0
2015-03-19 09:35:00,194.42,195.18,194.08,194.55,12900.0,130.6582,131.1689,130.4297,130.7455,12900.0
2015-03-19 09:40:00,194.89,195.25,194.89,195.03,2300.0,130.974,131.216,130.974,131.0681,2300.0
2015-03-19 09:45:00,195.0,195.38,194.94,195.02,4200.0,131.0479,131.3033,131.0076,131.0614,4200.0
2015-03-19 09:50:00,194.92,195.16,194.83,195.16,2200.0,130.9942,131.1555,130.9337,131.1555,2200.0
2015-03-19 09:55:00,194.94,194.94,194.76,194.86,2000.0,131.0076,131.0076,130.8867,130.9539,2000.0
2015-03-19 10:00:00,194.83,195.12,194.73,194.73,4800.0,130.9337,131.1286,130.8665,130.8665,4800.0
2015-03-19 10:05:00,194.89,194.96,194.79,194.86,1600.0,130.974,131.0211,130.9068,130.9539,1600.0
2015-03-19 10:10:00,194.96,194.97,194.71,194.81,2000.0,131.0211,131.0278,130.8531,130.9203,2000.0
2015-03-19 10:15:00,194.78,195.06,194.74,195.06,2100.0,130.9001,131.0883,130.8732,131.0883,2100.0
2015-03-19 10:20:00,194.79,194.79,194.59,194.72,4800.0,130.9068,130.9068,130.7724,130.8598,4800.0
2015-03-19 10:25:00,194.8,194.94,194.57,194.94,5600.0,130.9135,131.0076,130.759,131.0076,5600.0
2015-03-19 10:30:00,194.86,194.9,194.68,194.72,4000.0,130.9539,130.9807,130.8329,130.8598,4000.0
2015-03-19 10:35:00,194.71,194.89,194.66,194.66,3500.0,130.8531,130.974,130.8194,130.8194,3500.0
2015-03-19 10:40:00,194.59,194.6,194.46,194.58,1800.0,130.7724,130.7791,130.685,130.7657,1800.0
2015-03-19 10:45:00,194.63,194.71,194.21,194.24,2300.0,130.7993,130.8531,130.517,130.5372,2300.0
2015-03-19 10:50:00,194.26,194.34,194.17,194.21,1700.0,130.5506,130.6044,130.4901,130.517,1700.0
2015-03-19 10:55:00,194.14,194.51,194.01,194.51,5900.0,130.47,130.7186,130.3826,130.7186,5900.0
2015-03-19 11:00:00,194.5,194.59,194.36,194.36,4700.0,130.7119,130.7724,130.6178,130.6178,4700.0
2015-03-19 11:05:00,194.39,194.39,194.07,194.26,4200.0,130.638,130.638,130.4229,130.5506,4200.0
2015-03-19 11:10:00,194.34,194.34,194.14,194.19,2500.0,130.6044,130.6044,130.47,130.5036,2500.0
2015-03-19 11:15:00,194.2,194.36,194.11,194.36,1800.0,130.5103,130.6178,130.4498,130.6178,1800.0
2015-03-19 11:20:00,194.25,194.29,194.16,194.23,2300.0,130.5439,130.5708,130.4834,130.5305,2300.0
2015-03-19 11:25:00,194.24,194.29,194.12,194.21,4900.0,130.5372,130.5708,130.4565,130.517,4900.0
2015-03-19 11:30:00,194.19,194.19,193.78,193.83,4200.0,130.5036,130.5036,130.2281,130.2617,4200.0
2015-03-19 11:35:00,193.89,194.13,193.89,194.13,3300.0,130.302,130.4633,130.302,130.4633,3300.0
2015-03-19 11:40:00,194.16,194.16,193.82,193.82,3800.0,130.4834,130.4834,130.2549,130.2549,3800.0
2015-03-19 11:45:00,193.82,193.92,193.74,193.84,7000.0,130.2549,130.3221,130.2012,130.2684,7000.0
2015-03-19 11:50:00,193.84,193.9,193.73,193.84,3600.0,130.2684,130.3087,130.1945,130.2684,3600.0
2015-03-19 11:55:00,193.92,194.15,193.9,194.09,1600.0,130.3221,130.4767,130.3087,130.4364,1600.0
2015-03-19 12:00:00,194.16,194.18,193.95,194.03,1600.0,130.4834,130.4969,130.3423,130.3961,1600.0
2015-03-19 12:05:00,193.95,193.99,193.79,193.79,2500.0,130.3423,130.3692,130.2348,130.2348,2500.0
2015-03-19 12:10:00,193.75,193.76,193.48,193.52,1600.0,130.2079,130.2146,130.0264,130.0533,1600.0
2015-03-19 12:15:00,193.44,193.73,193.39,193.68,3900.0,129.9996,130.1945,129.966,130.1608,3900.0
2015-03-19 12:20:00,193.68,193.77,193.49,193.56,10400.0,130.1608,130.2213,130.0332,130.0802,10400.0
2015-03-19 12:25:00,193.57,193.66,193.57,193.57,1000.0,130.0869,130.1474,130.0869,130.0869,1000.0
2015-03-19 12:30:00,193.6,193.76,193.56,193.76,1100.0,130.1071,130.2146,130.0802,130.2146,1100.0
2015-03-19 12:35:00,193.66,193.81,193.66,193.7,2600.0,130.1474,130.2482,130.1474,130.1743,2600.0
2015-03-19 12:40:00,193.79,193.87,193.74,193.81,1300.0,130.2348,130.2885,130.2012,130.2482,1300.0
2015-03-19 12:45:00,193.89,193.92,193.78,193.81,1900.0,130.302,130.3221,130.2281,130.2482,1900.0
2015-03-19 12:50:00,193.78,193.78,193.65,193.66,1300.0,130.2281,130.2281,130.1407,130.1474,1300.0
2015-03-19 12:55:00,193.64,193.73,193.64,193.71,1200.0,130.134,130.1945,130.134,130.181,1200.0
2015-03-19 13:00:00,193.69,193.69,193.64,193.64,1400.0,130.1676,130.1676,130.134,130.134,1400.0
2015-03-19 13:05:00,193.69,193.76,193.68,193.71,1800.0,130.1676,130.2146,130.1608,130.181,1800.0
2015-03-19 13:10:00,193.77,193.8,193.73,193.74,2400.0,130.2213,130.2415,130.1945,130.2012,2400.0
2015-03-19 13:15:00,193.78,194.08,193.78,193.97,4700.0,130.2281,130.4297,130.2281,130.3557,4700.0
2015-03-19 13:20:00,194.01,194.01,193.95,193.95,9900.0,130.3826,130.3826,130.3423,130.3423,9900.0
2015-03-19 13:25:00,193.97,194.2,193.94,194.18,3900.0,130.3557,130.5103,130.3356,130.4969,3900.0
2015-03-19 13:30:00,194.13,194.14,193.8,193.8,2000.0,130.4633,130.47,130.2415,130.2415,2000.0
2015-03-19 13:35:00,193.81,193.92,193.81,193.86,2100.0,130.2482,130.3221,130.2482,130.2818,2100.0
2015-03-19 13:40:00,193.79,193.99,193.79,193.88,2700.0,130.2348,130.3692,130.2348,130.2953,2700.0
2015-03-19 13:45:00,194.0,194.01,193.81,193.9,1100.0,130.3759,130.3826,130.2482,130.3087,1100.0
2015-03-19 13:50:00,193.96,193.96,193.88,193.91,3000.0,130.349,130.349,130.2953,130.3154,3000.0
2015-03-19 13:55:00,193.91,193.95,193.83,193.95,6000.0,130.3154,130.3423,130.2617,130.3423,6000.0
2015-03-19 14:00:00,193.9,194.01,193.88,194.01,3700.0,130.3087,130.3826,130.2953,130.3826,3700.0
2015-03-19 14:05:00,194.05,194.2,194.05,194.2,1800.0,130.4095,130.5103,130.4095,130.5103,1800.0
2015-03-19 14:10:00,194.27,194.37,194.12,194.12,2300.0,130.5574,130.6246,130.4565,130.4565,2300.0
2015-03-19 14:15:00,194.19,194.23,194.03,194.05,1700.0,130.5036,130.5305,130.3961,130.4095,1700.0
2015-03-19 14:20:00,193.93,194.09,193.92,194.0,1600.0,130.3289,130.4364,130.3221,130.3759,1600.0
2015-03-19 14:25:00,193.98,194.15,193.98,193.98,2600.0,130.3625,130.4767,130.3625,130.3625,2600.0
2015-03-19 14:30:00,194.11,194.24,194.06,194.22,1900.0,130.4498,130.5372,130.4162,130.5238,1900.0
2015-03-19 14:35:00,194.09,194.22,194.01,194.18,4000.0,130.4364,130.5238,130.3826,130.4969,4000.0
2015-03-19 14:40:00,194.22,194.51,194.22,194.51,14200.0,130.5238,130.7186,130.5238,130.7186,14200.0
2015-03-19 14:45:00,194.49,194.6,194.4,194.5,4500.0,130.7052,130.7791,130.6447,130.7119,4500.0
2015-03-19 14:50:00,194.5,194.51,194.38,194.41,2300.0,130.7119,130.7186,130.6313,130.6514,2300.0
2015-03-19 14:55:00,194.34,194.56,194.28,194.56,2500.0,130.6044,130.7522,130.5641,130.7522,2500.0
2015-03-19 15:00:00,194.59,194.75,194.42,194.71,15200.0,130.7724,130.8799,130.6582,130.8531,15200.0
2015-03-19 15:05:00,194.74,194.87,194.62,194.69,3800.0,130.8732,130.9606,130.7926,130.8396,3800.0
2015-03-19 15:10:00,194.73,194.74,194.57,194.68,4600.0,130.8665,130.8732,130.759,130.8329,4600.0
2015-03-19 15:15:00,194.73,194.73,194.5,194.5,3700.0,130.8665,130.8665,130.7119,130.7119,3700.0
2015-03-19 15:20:00,194.45,194.52,194.36,194.43,12100.0,130.6783,130.7254,130.6178,130.6649,12100.0
2015-03-19 15:25:00,194.43,194.48,194.38,194.4,4300.0,130.6649,130.6985,130.6313,130.6447,4300.0
2015-03-19 15:30:00,194.4,194.56,194.29,194.54,5600.0,130.6447,130.7522,130.5708,130.7388,5600.0
2015-03-19 15:35:00,194.53,194.6,194.41,194.53,3600.0,130.7321,130.7791,130.6514,130.7321,3600.0
2015-03-19 15:40:00,194.48,194.48,194.24,194.33,12200.0,130.6985,130.6985,130.5372,130.5977,12200.0
2015-03-19 15:45:00,194.33,194.35,194.24,194.32,17100.0,130.5977,130.6111,130.5372,130.591,17100.0
2015-03-19 15:50:00,194.33,194.41,194.31,194.4,14800.0,130.5977,130.6514,130.5842,130.6447,14800.0
2015-03-19 15:55:00,194.39,194.41,194.18,194.24,41700.0,130.638,130.6514,130.4969,130.5372,41700.0
2015-03-20 09:30:00,195.12,195.32,194.23,194.81,151000.0,131.1286,131.263,130.5305,130.9203,151000.0
2015-03-20 09:35:00,195.13,196.5,195.0,196.5,5700.0,131.1353,132.056,131.0479,132.056,5700.0
2015-03-20 09:40:00,196.19,196.28,195.56,195.56,3600.0,131.8477,131.9082,131.4243,131.4243,3600.0
2015-03-20 09:45:00,195.59,195.69,195.24,195.24,6300.0,131.4444,131.5117,131.2092,131.2092,6300.0
2015-03-20 09:50:00,195.3,195.82,195.19,195.56,4200.0,131.2496,131.599,131.1756,131.4243,4200.0
2015-03-20 09:55:00,195.56,195.91,195.56,195.57,2200.0,131.4243,131.6595,131.4243,131.431,2200.0
2015-03-20 10:00:00,195.57,196.18,195.57,195.82,5000.0,131.431,131.841,131.431,131.599,5000.0
2015-03-20 10:05:00,195.8,195.8,195.48,195.59,2200.0,131.5856,131.5856,131.3705,131.4444,2200.0
2015-03-20 10:10:00,195.58,195.69,195.54,195.54,2700.0,131.4377,131.5117,131.4108,131.4108,2700.0
2015-03-20 10:15:00,195.53,195.68,195.43,195.57,4000.0,131.4041,131.5049,131.3369,131.431,4000.0
2015-03-20 10:20:00,195.49,195.59,195.38,195.59,1400.0,131.3772,131.4444,131.3033,131.4444,1400.0
2015-03-20 10:25:00,195.47,195.67,195.46,195.61,3700.0,131.3638,131.4982,131.3571,131.4579,3700.0
2015-03-20 10:30:00,195.55,195.84,195.55,195.8,4900.0,131.4176,131.6125,131.4176,131.5856,4900.0
2015-03-20 10:35:00,195.75,196.0,195.7,195.86,3400.0,131.552,131.72,131.5184,131.6259,3400.0
2015-03-20 10:40:00,195.84,196.0,195.79,195.83,4300.0,131.6125,131.72,131.5789,131.6057,4300.0
2015-03-20 10:45:00,195.78,195.78,195.47,195.6,1800.0,131.5721,131.5721,131.3638,131.4512,1800.0
2015-03-20 10:50:00,195.62,195.73,195.53,195.7,1700.0,131.4646,131.5385,131.4041,131.5184,1700.0
2015-03-20 10:55:00,195.89,196.22,195.87,196.17,6800.0,131.6461,131.8678,131.6326,131.8342,6800.0
2015-03-20 11:00:00,196.21,196.39,196.02,196.29,6800.0,131.8611,131.9821,131.7334,131.9149,6800.0
2015-03-20 11:05:00,196.33,196.34,196.01,196.24,3700.0,131.9418,131.9485,131.7267,131.8813,3700.0
2015-03-20 11:10:00,196.25,196.5,196.03,196.45,4600.0,131.888,132.056,131.7401,132.0224,4600.0
2015-03-20 11:15:00,196.41,196.59,196.39,196.52,6600.0,131.9955,132.1165,131.9821,132.0694,6600.0
2015-03-20 11:20:00,196.45,196.54,196.36,196.48,3300.0,132.0224,132.0829,131.9619,132.0426,3300.0
2015-03-20 11:25:00,196.46,196.68,196.46,196.64,5000.0,132.0291,132.177,132.0291,132.1501,5000.0
2015-03-20 11:30:00,196.66,196.83,196.63,196.83,8100.0,132.1635,132.2778,132.1434,132.2778,8100.0
2015-03-20 11:35:00,196.83,196.83,196.66,196.69,1400.0,132.2778,132.2778,132.1635,132.1837,1400.0
2015-03-20 11:40:00,196.66,196.79,196.65,196.78,8800.0,132.1635,132.2509,132.1568,132.2442,8800.0
2015-03-20 11:45:00,196.7,196.75,196.53,196.57,5000.0,132.1904,132.224,132.0762,132.103,5000.0
2015-03-20 11:50:00,196.51,196.63,196.49,196.51,2300.0,132.0627,132.1434,132.0493,132.0627,2300.0
2015-03-20 11:55:00,196.55,196.69,196.53,196.61,2600.0,132.0896,132.1837,132.0762,132.1299,2600.0
2015-03-20 12:00:00,196.7,196.74,196.61,196.63,1000.0,132.1904,132.2173,132.1299,132.1434,1000.0
2015-03-20 12:05:00,196.55,196.7,196.53,196.62,1300.0,132.0896,132.1904,132.0762,132.1366,1300.0
2015-03-20 12:10:00,196.67,196.75,196.6,196.72,4900.0,132.1703,132.224,132.1232,132.2039,4900.0
2015-03-20 12:15:00,196.77,196.84,196.7,196.8,2400.0,132.2375,132.2845,132.1904,132.2576,2400.0
2015-03-20 12:20:00,196.79,196.97,196.63,196.95,5900.0,132.2509,132.3719,132.1434,132.3584,5900.0
2015-03-20 12:25:00,196.92,197.0,196.78,196.86,2100.0,132.3383,132.392,132.2442,132.2979,2100.0
2015-03-20 12:30:00,196.9,196.96,196.81,196.95,4800.0,132.3248,132.3651,132.2643,132.3584,4800.0
2015-03-20 12:35:00,196.89,197.0,196.81,197.0,1800.0,132.3181,132.392,132.2643,132.392,1800.0
2015-03-20 12:40:00,196.99,197.04,196.91,197.04,2000.0,132.3853,132.4189,132.3315,132.4189,2000.0
2015-03-20 12:45:00,197.04,197.04,196.96,196.96,300.0,132.4189,132.4189,132.3651,132.3651,300.0
2015-03-20 12:50:00,197.01,197.42,196.98,197.42,6300.0,132.3987,132.6743,132.3786,132.6743,6300.0
2015-03-20 12:55:00,197.36,197.38,197.1,197.12,1900.0,132.634,132.6474,132.4592,132.4727,1900.0
2015-03-20 13:00:00,197.01,197.18,197.01,197.11,1300.0,132.3987,132.513,132.3987,132.4659,1300.0
2015-03-20 13:05:00,197.07,197.21,196.93,196.96,1400.0,132.4391,132.5332,132.345,132.3651,1400.0
2015-03-20 13:10:00,197.0,197.13,197.0,197.09,800.0,132.392,132.4794,132.392,132.4525,800.0
2015-03-20 13:15:00,197.17,197.41,197.15,197.41,2600.0,132.5063,132.6676,132.4928,132.6676,2600.0
2015-03-20 13:20:00,197.37,197.63,197.31,197.61,7300.0,132.6407,132.8154,132.6004,132.802,7300.0
2015-03-20 13:25:00,197.56,197.61,197.36,197.36,6100.0,132.7684,132.802,132.634,132.634,6100.0
2015-03-20 13:30:00,197.42,197.53,197.35,197.35,2400.0,132.6743,132.7482,132.6272,132.6272,2400.0
2015-03-20 13:35:00,197.34,197.4,197.25,197.26,2700.0,132.6205,132.6608,132.56,132.5668,2700.0
2015-03-20 13:40:00,197.26,197.26,197.08,197.15,2900.0,132.5668,132.5668,132.4458,132.4928,2900.0
2015-03-20 13:45:00,197.27,197.33,197.23,197.28,2800.0,132.5735,132.6138,132.5466,132.5802,2800.0
2015-03-20 13:50:00,197.31,197.6,197.31,197.55,9300.0,132.6004,132.7952,132.6004,132.7616,9300.0
2015-03-20 13:55:00,197.55,197.81,197.44,197.81,10300.0,132.7616,132.9364,132.6877,132.9364,10300.0
2015-03-20 14:00:00,197.75,198.44,197.75,198.44,5200.0,132.8961,133.3598,132.8961,133.3598,5200.0
2015-03-20 14:05:00,198.46,198.46,197.95,197.95,6100.0,133.3732,133.3732,133.0305,133.0305,6100.0
2015-03-20 14:10:00,197.93,197.97,197.84,197.89,1400.0,133.017,133.0439,132.9565,132.9901,1400.0
2015-03-20 14:15:00,197.87,197.89,197.72,197.73,1000.0,132.9767,132.9901,132.8759,132.8826,1000.0
2015-03-20 14:20:00,197.77,197.82,197.63,197.63,2700.0,132.9095,132.9431,132.8154,132.8154,2700.0
2015-03-20 14:25:00,197.63,197.77,197.52,197.73,11800.0,132.8154,132.9095,132.7415,132.8826,11800.0
2015-03-20 14:30:00,197.73,198.02,197.73,198.02,5500.0,132.8826,133.0775,132.8826,133.0775,5500.0
2015-03-20 14:35:00,197.96,198.12,197.96,198.12,4600.0,133.0372,133.1447,133.0372,133.1447,4600.0
2015-03-20 14:40:00,198.16,198.41,198.13,198.41,3900.0,133.1716,133.3396,133.1514,133.3396,3900.0
2015-03-20 14:45:00,198.41,198.42,198.14,198.17,4400.0,133.3396,133.3463,133.1582,133.1783,4400.0
2015-03-20 14:50:00,198.27,198.43,198.21,198.32,4900.0,133.2455,133.353,133.2052,133.2791,4900.0
2015-03-20 14:55:00,198.35,198.54,198.25,198.51,3800.0,133.2993,133.427,133.2321,133.4068,3800.0
2015-03-20 15:00:00,198.55,198.66,198.48,198.66,9100.0,133.4337,133.5076,133.3866,133.5076,9100.0
2015-03-20 15:05:00,198.69,198.69,198.48,198.6,6300.0,133.5278,133.5278,133.3866,133.4673,6300.0
2015-03-20 15:10:00,198.59,198.73,198.58,198.7,4900.0,133.4606,133.5547,133.4538,133.5345,4900.0
2015-03-20 15:15:00,198.67,198.69,198.48,198.6,5100.0,133.5143,133.5278,133.3866,133.4673,5100.0
2015-03-20 15:20:00,198.61,198.61,198.31,198.49,7300.0,133.474,133.474,133.2724,133.3934,7300.0
2015-03-20 15:25:00,198.54,198.74,198.5,198.74,9200.0,133.427,133.5614,133.4001,133.5614,9200.0
2015-03-20 15:30:00,198.77,198.97,198.73,198.97,6600.0,133.5815,133.7159,133.5547,133.7159,6600.0
2015-03-20 15:35:00,198.97,199.25,198.95,199.25,8600.0,133.7159,133.9041,133.7025,133.9041,8600.0
2015-03-20 15:40:00,199.19,199.22,199.03,199.22,13200.0,133.8638,133.884,133.7563,133.884,13200.0
2015-03-20 15:45:00,199.18,199.4,199.16,199.32,15400.0,133.8571,134.0049,133.8436,133.9512,15400.0
2015-03-20 15:50:00,199.32,199.41,199.18,199.27,42200.0,133.9512,134.0116,133.8571,133.9176,42200.0
2015-03-20 15:55:00,199.23,199.4,198.92,199.28,77300.0,133.8907,134.0049,133.6823,133.9243,77300.0
2015-03-23 09:30:00,198.82,198.82,197.7,198.26,7200.0,133.6151,133.6151,132.8625,133.2388,7200.0
2015-03-23 09:35:00,197.88,199.59,197.88,199.09,8300.0,132.9834,134.1326,132.9834,133.7966,8300.0
2015-03-23 09:40:00,199.11,199.51,199.06,199.07,6800.0,133.81,134.0788,133.7764,133.7831,6800.0
2015-03-23 09:45:00,199.0,199.87,198.77,199.56,5400.0,133.7361,134.3208,133.5815,134.1124,5400.0
2015-03-23 09:50:00,199.88,200.5,199.38,200.5,19800.0,134.3275,134.7442,133.9915,134.7442,19800.0
2015-03-23 09:55:00,200.52,201.14,200.52,200.74,14700.0,134.7576,135.1743,134.7576,134.9055,14700.0
2015-03-23 10:00:00,200.74,200.74,199.96,200.42,10900.0,134.9055,134.9055,134.3813,134.6904,10900.0
2015-03-23 10:05:00,200.34,200.4,200.29,200.35,2400.0,134.6366,134.677,134.603,134.6434,2400.0
2015-03-23 10:10:00,200.34,200.64,200.34,200.52,6700.0,134.6366,134.8383,134.6366,134.7576,6700.0
2015-03-23 10:15:00,200.52,200.79,200.42,200.56,9000.0,134.7576,134.9391,134.6904,134.7845,9000.0
2015-03-23 10:20:00,200.46,200.51,200.08,200.2,5100.0,134.7173,134.7509,134.4619,134.5426,5100.0
2015-03-23 10:25:00,200.22,200.38,200.1,200.27,7500.0,134.556,134.6635,134.4754,134.5896,7500.0
2015-03-23 10:30:00,200.23,200.49,200.15,200.23,5700.0,134.5627,134.7374,134.509,134.5627,5700.0
2015-03-23 10:35:00,200.13,200.24,200.1,200.24,4700.0,134.4955,134.5694,134.4754,134.5694,4700.0
2015-03-23 10:40:00,200.14,200.75,200.13,200.63,5800.0,134.5022,134.9122,134.4955,134.8315,5800.0
2015-03-23 10:45:00,200.74,200.92,200.61,200.92,4800.0,134.9055,135.0264,134.8181,135.0264,4800.0
2015-03-23 10:50:00,200.9,201.27,200.87,201.23,11900.0,135.013,135.2616,134.9928,135.2348,11900.0
2015-03-23 10:55:00,201.23,201.27,201.08,201.08,8200.0,135.2348,135.2616,135.134,135.134,8200.0
2015-03-23 11:00:00,201.08,201.08,200.88,200.95,4100.0,135.134,135.134,134.9995,135.0466,4100.0
2015-03-23 11:05:00,200.92,200.92,200.65,200.75,2700.0,135.0264,135.0264,134.845,134.9122,2700.0
2015-03-23 11:10:00,200.64,200.66,200.5,200.56,3300.0,134.8383,134.8517,134.7442,134.7845,3300.0
2015-03-23 11:15:00,200.44,200.58,200.33,200.45,3500.0,134.7038,134.7979,134.6299,134.7106,3500.0
2015-03-23 11:20:00,200.41,200.55,200.41,200.5,1400.0,134.6837,134.7778,134.6837,134.7442,1400.0
2015-03-23 11:25:00,200.51,200.52,200.11,200.2,3000.0,134.7509,134.7576,134.4821,134.5426,3000.0
2015-03-23 11:30:00,200.06,200.06,199.64,199.64,900.0,134.4485,134.4485,134.1662,134.1662,900.0
2015-03-23 11:35:00,199.69,200.18,199.69,200.17,2600.0,134.1998,134.5291,134.1998,134.5224,2600.0
2015-03-23 11:40:00,200.16,200.25,200.09,200.14,4500.0,134.5157,134.5762,134.4686,134.5022,4500.0
2015-03-23 11:45:00,200.06,200.16,200.05,200.11,6000.0,134.4485,134.5157,134.4417,134.4821,6000.0
2015-03-23 11:50:00,200.06,200.44,199.99,200.37,11500.0,134.4485,134.7038,134.4014,134.6568,11500.0
2015-03-23 11:55:00,200.37,200.88,200.36,200.61,20200.0,134.6568,134.9995,134.6501,134.8181,20200.0
2015-03-23 12:00:00,200.61,200.64,200.5,200.55,7400.0,134.8181,134.8383,134.7442,134.7778,7400.0
2015-03-23 12:05:00,200.56,200.56,200.49,200.51,8700.0,134.7845,134.7845,134.7374,134.7509,8700.0
2015-03-23 12:10:00,200.5,201.09,200.5,201.09,7800.0,134.7442,135.1407,134.7442,135.1407,7800.0
2015-03-23 12:15:00,201.08,201.12,201.03,201.09,4900.0,135.134,135.1608,135.1003,135.1407,4900.0
2015-03-23 12:20:00,201.08,201.1,200.98,201.01,3300.0,135.134,135.1474,135.0667,135.0869,3300.0
2015-03-23 12:25:00,201.0,201.04,200.89,200.97,5100.0,135.0802,135.1071,135.0063,135.06,5100.0
2015-03-23 12:30:00,200.95,201.17,200.95,201.15,8700.0,135.0466,135.1944,135.0466,135.181,8700.0
2015-03-23 12:35:00,201.19,201.41,201.16,201.38,17300.0,135.2079,135.3557,135.1877,135.3356,17300.0
2015-03-23 12:40:00,201.41,201.5,201.39,201.46,9700.0,135.3557,135.4162,135.3423,135.3893,9700.0
2015-03-23 12:45:00,201.44,201.51,201.42,201.43,8700.0,135.3759,135.4229,135.3624,135.3692,8700.0
2015-03-23 12:50:00,201.43,201.47,201.26,201.4,11100.0,135.3692,135.396,135.2549,135.349,11100.0
2015-03-23 12:55:00,201.39,201.46,201.3,201.37,21000.0,135.3423,135.3893,135.2818,135.3288,21000.0
2015-03-23 13:00:00,201.38,201.47,201.36,201.47,4800.0,135.3356,135.396,135.3221,135.396,4800.0
2015-03-23 13:05:00,201.51,201.52,201.44,201.48,7000.0,135.4229,135.4296,135.3759,135.4028,7000.0
2015-03-23 13:10:00,201.43,201.46,201.34,201.42,4800.0,135.3692,135.3893,135.3087,135.3624,4800.0
2015-03-23 13:15:00,201.42,201.46,201.39,201.46,2400.0,135.3624,135.3893,135.3423,135.3893,2400.0
2015-03-23 13:20:00,201.43,201.49,201.41,201.49,12100.0,135.3692,135.4095,135.3557,135.4095,12100.0
2015-03-23 13:25:00,201.46,201.54,201.46,201.53,3400.0,135.3893,135.4431,135.3893,135.4364,3400.0
2015-03-23 13:30:00,201.5,201.52,201.5,201.51,6400.0,135.4162,135.4296,135.4162,135.4229,6400.0
2015-03-23 13:35:00,201.48,201.57,201.46,201.57,3200.0,135.4028,135.4633,135.3893,135.4633,3200.0
2015-03-23 13:40:00,201.52,201.64,201.51,201.63,4000.0,135.4296,135.5103,135.4229,135.5036,4000.0
2015-03-23 13:45:00,201.6,201.68,201.58,201.66,3200.0,135.4834,135.5372,135.47,135.5237,3200.0
2015-03-23 13:50:00,201.65,201.69,201.58,201.59,11900.0,135.517,135.5439,135.47,135.4767,11900.0
2015-03-23 13:55:00,201.58,201.82,201.56,201.8,9700.0,135.47,135.6313,135.4565,135.6178,9700.0
2015-03-23 14:00:00,201.81,202.13,201.73,202.13,15400.0,135.6245,135.8396,135.5708,135.8396,15400.0
2015-03-23 14:05:00,202.12,202.25,201.91,202.23,23500.0,135.8329,135.9202,135.6917,135.9068,23500.0
2015-03-23 14:10:00,202.21,202.25,202.02,202.12,27400.0,135.8934,135.9202,135.7657,135.8329,27400.0
2015-03-23 14:15:00,202.09,202.22,202.09,202.17,7700.0,135.8127,135.9001,135.8127,135.8665,7700.0
2015-03-23 14:20:00,202.15,202.51,201.98,201.98,29300.0,135.853,136.095,135.7388,135.7388,29300.0
2015-03-23 14:25:00,202.02,202.17,201.92,202.17,20000.0,135.7657,135.8665,135.6985,135.8665,20000.0
2015-03-23 14:30:00,202.22,202.29,201.95,201.99,18600.0,135.9001,135.9471,135.7186,135.7455,18600.0
2015-03-23 14:35:00,201.96,202.26,201.95,202.16,6600.0,135.7253,135.927,135.7186,135.8598,6600.0
2015-03-23 14:40:00,202.18,202.18,202.08,202.08,7000.0,135.8732,135.8732,135.806,135.806,7000.0
2015-03-23 14:45:00,202.06,202.08,201.96,201.96,8000.0,135.7926,135.806,135.7253,135.7253,8000.0
2015-03-23 14:50:00,201.95,202.25,201.86,202.24,8200.0,135.7186,135.9202,135.6581,135.9135,8200.0
2015-03-23 14:55:00,202.18,202.54,202.14,202.54,8200.0,135.8732,136.1151,135.8463,136.1151,8200.0
2015-03-23 15:00:00,202.54,202.64,202.44,202.44,12400.0,136.1151,136.1823,136.0479,136.0479,12400.0
2015-03-23 15:05:00,202.48,202.57,202.15,202.48,16200.0,136.0748,136.1353,135.853,136.0748,16200.0
2015-03-23 15:10:00,202.55,202.59,202.33,202.39,17000.0,136.1219,136.1487,135.974,136.0143,17000.0
2015-03-23 15:15:00,202.35,202.54,202.32,202.54,5900.0,135.9874,136.1151,135.9673,136.1151,5900.0
2015-03-23 15:20:00,202.47,202.69,202.47,202.53,12800.0,136.0681,136.2159,136.0681,136.1084,12800.0
2015-03-23 15:25:00,202.57,202.62,202.35,202.4,21700.0,136.1353,136.1689,135.9874,136.021,21700.0
2015-03-23 15:30:00,202.34,202.39,202.18,202.26,25700.0,135.9807,136.0143,135.8732,135.927,25700.0
2015-03-23 15:35:00,202.26,202.43,202.17,202.33,22700.0,135.927,136.0412,135.8665,135.974,22700.0
2015-03-23 15:40:00,202.32,202.48,202.32,202.43,12800.0,135.9673,136.0748,135.9673,136.0412,12800.0
2015-03-23 15:45:00,202.42,202.44,201.95,201.97,36000.0,136.0345,136.0479,135.7186,135.7321,36000.0
2015-03-23 15:50:00,202.0,202.01,201.91,201.96,26300.0,135.7522,135.7589,135.6917,135.7253,26300.0
2015-03-23 15:55:00,201.96,201.96,201.6,201.65,68600.0,135.7253,135.7253,135.4834,135.517,68600.0
2015-03-24 09:30:00,201.47,201.47,200.65,200.99,19200.0,135.396,135.396,134.845,135.0735,19200.0
2015-03-24 09:35:00,201.11,202.02,200.82,201.84,6700.0,135.1541,135.7657,134.9592,135.6447,6700.0
2015-03-24 09:40:00,201.74,202.0,201.43,201.69,5100.0,135.5775,135.7522,135.3692,135.5439,5100.0
2015-03-24 09:45:00,201.71,201.88,201.37,201.59,9800.0,135.5573,135.6716,135.3288,135.4767,9800.0
2015-03-24 09:50:00,201.73,202.13,201.59,202.13,2100.0,135.5708,135.8396,135.4767,135.8396,2100.0
2015-03-24 09:55:00,202.16,202.25,201.98,202.1,6700.0,135.8598,135.9202,135.7388,135.8194,6700.0
2015-03-24 10:00:00,202.22,202.67,202.16,202.59,9400.0,135.9001,136.2025,135.8598,136.1487,9400.0
2015-03-24 10:05:00,202.65,202.81,202.21,202.45,11500.0,136.1891,136.2966,135.8934,136.0546,11500.0
2015-03-24 10:10:00,202.45,202.55,202.16,202.47,9600.0,136.0546,136.1219,135.8598,136.0681,9600.0
2015-03-24 10:15:00,202.33,202.72,202.18,202.3,23300.0,135.974,136.2361,135.8732,135.9538,23300.0
2015-03-24 10:20:00,202.37,202.48,201.64,201.66,13100.0,136.0009,136.0748,135.5103,135.5237,13100.0
2015-03-24 10:25:00,201.78,201.87,201.68,201.82,2500.0,135.6044,135.6649,135.5372,135.6313,2500.0
2015-03-24 10:30:00,201.67,201.67,201.18,201.18,6900.0,135.5305,135.5305,135.2012,135.2012,6900.0
2015-03-24 10:35:00,201.23,201.23,200.92,201.07,2300.0,135.2348,135.2348,135.0264,135.1272,2300.0
2015-03-24 10:40:00,201.06,201.1,200.93,201.1,11500.0,135.1205,135.1474,135.0331,135.1474,11500.0
2015-03-24 10:45:00,201.16,201.16,200.92,201.01,9800.0,135.1877,135.1877,135.0264,135.0869,9800.0
2015-03-24 10:50:00,201.0,201.27,201.0,201.04,8200.0,135.0802,135.2616,135.0802,135.1071,8200.0
2015-03-24 10:55:00,200.97,200.98,200.97,200.98,200.0,135.06,135.0667,135.06,135.0667,200.0
2015-03-24 11:00:00,200.9,201.02,200.81,200.81,5800.0,135.013,135.0936,134.9525,134.9525,5800.0
2015-03-24 11:05:00,200.6,200.74,200.56,200.67,2400.0,134.8114,134.9055,134.7845,134.8584,2400.0
2015-03-24 11:10:00,200.7,200.7,200.52,200.58,5800.0,134.8786,134.8786,134.7576,134.7979,5800.0
2015-03-24 11:15:00,200.52,200.68,200.52,200.66,2500.0,134.7576,134.8651,134.7576,134.8517,2500.0
2015-03-24 11:20:00,200.64,201.08,200.61,200.96,9000.0,134.8383,135.134,134.8181,135.0533,9000.0
2015-03-24 11:25:00,200.91,200.91,200.67,200.85,2600.0,135.0197,135.0197,134.8584,134.9794,2600.0
2015-03-24 11:30:00,200.79,200.99,200.79,200.83,2600.0,134.9391,135.0735,134.9391,134.9659,2600.0
2015-03-24 11:35:00,200.82,200.85,200.76,200.84,2000.0,134.9592,134.9794,134.9189,134.9727,2000.0
2015-03-24 11:40:00,200.79,200.97,200.78,200.97,13100.0,134.9391,135.06,134.9323,135.06,13100.0
2015-03-24 11:45:00,200.97,201.05,200.88,200.9,1900.0,135.06,135.1138,134.9995,135.013,1900.0
2015-03-24 11:50:00,200.94,201.06,200.93,200.93,2800.0,135.0399,135.1205,135.0331,135.0331,2800.0
2015-03-24 11:55:00,200.97,200.97,200.73,200.73,4400.0,135.06,135.06,134.8987,134.8987,4400.0
2015-03-24 12:00:00,200.62,200.67,200.57,200.67,2800.0,134.8248,134.8584,134.7912,134.8584,2800.0
2015-03-24 12:05:00,200.6,200.61,200.53,200.53,3200.0,134.8114,134.8181,134.7643,134.7643,3200.0
2015-03-24 12:10:00,200.51,200.75,200.48,200.71,3200.0,134.7509,134.9122,134.7307,134.8853,3200.0
2015-03-24 12:15:00,200.67,200.67,200.59,200.59,1500.0,134.8584,134.8584,134.8047,134.8047,1500.0
2015-03-24 12:20:00,200.64,200.64,200.47,200.47,1500.0,134.8383,134.8383,134.724,134.724,1500.0
2015-03-24 12:25:00,200.42,200.44,200.22,200.26,3600.0,134.6904,134.7038,134.556,134.5829,3600.0
2015-03-24 12:30:00,200.17,200.17,200.0,200.0,4500.0,134.5224,134.5224,134.4081,134.4081,4500.0
2015-03-24 12:35:00,199.98,200.01,199.92,200.01,3200.0,134.3947,134.4149,134.3544,134.4149,3200.0
2015-03-24 12:40:00,199.95,199.95,199.86,199.9,1600.0,134.3745,134.3745,134.3141,134.3409,1600.0
2015-03-24 12:45:00,199.86,199.86,199.74,199.74,1400.0,134.3141,134.3141,134.2334,134.2334,1400.0
2015-03-24 12:50:00,199.69,199.79,199.69,199.74,1900.0,134.1998,134.267,134.1998,134.2334,1900.0
2015-03-24 12:55:00,199.77,199.78,199.69,199.7,1700.0,134.2536,134.2603,134.1998,134.2065,1700.0
2015-03-24 13:00:00,199.68,199.94,199.67,199.89,3800.0,134.1931,134.3678,134.1864,134.3342,3800.0
2015-03-24 13:05:00,199.99,199.99,199.91,199.91,300.0,134.4014,134.4014,134.3477,134.3477,300.0
2015-03-24 13:10:00,199.95,199.95,199.8,199.85,2000.0,134.3745,134.3745,134.2737,134.3073,2000.0
2015-03-24 13:15:00,199.89,200.25,199.89,200.25,2300.0,134.3342,134.5762,134.3342,134.5762,2300.0
2015-03-24 13:20:00,200.3,200.31,200.09,200.18,9800.0,134.6098,134.6165,134.4686,134.5291,9800.0
2015-03-24 13:25:00,200.18,200.25,200.0,200.0,1300.0,134.5291,134.5762,134.4081,134.4081,1300.0
2015-03-24 13:30:00,199.97,200.09,199.97,200.05,1200.0,134.388,134.4686,134.388,134.4417,1200.0
2015-03-24 13:35:00,200.06,200.19,200.06,200.12,1600.0,134.4485,134.5358,134.4485,134.4888,1600.0
2015-03-24 13:40:00,200.14,200.26,200.1,200.25,3200.0,134.5022,134.5829,134.4754,134.5762,3200.0
2015-03-24 13:45:00,200.21,200.35,200.15,200.3,3700.0,134.5493,134.6434,134.509,134.6098,3700.0
2015-03-24 13:50:00,200.32,200.5,200.28,200.45,5500.0,134.6232,134.7442,134.5963,134.7106,5500.0
2015-03-24 13:55:00,200.4,200.52,200.38,200.38,6200.0,134.677,134.7576,134.6635,134.6635,6200.0
2015-03-24 14:00:00,200.38,200.38,200.26,200.28,1000.0,134.6635,134.6635,134.5829,134.5963,1000.0
2015-03-24 14:05:00,200.16,200.21,200.06,200.21,2100.0,134.5157,134.5493,134.4485,134.5493,2100.0
2015-03-24 14:10:00,200.23,200.31,200.09,200.09,2100.0,134.5627,134.6165,134.4686,134.4686,2100.0
2015-03-24 14:15:00,200.07,200.12,200.0,200.06,4300.0,134.4552,134.4888,134.4081,134.4485,4300.0
2015-03-24 14:20:00,200.02,200.17,200.02,200.17,1900.0,134.4216,134.5224,134.4216,134.5224,1900.0
2015-03-24 14:25:00,200.18,200.18,199.97,200.0,5000.0,134.5291,134.5291,134.388,134.4081,5000.0
2015-03-24 14:30:00,200.0,200.0,199.68,199.75,3000.0,134.4081,134.4081,134.1931,134.2401,3000.0
2015-03-24 14:35:00,199.76,199.83,199.72,199.78,2200.0,134.2469,134.2939,134.22,134.2603,2200.0
2015-03-24 14:40:00,199.81,199.91,199.74,199.89,4500.0,134.2805,134.3477,134.2334,134.3342,4500.0
2015-03-24 14:45:00,199.87,199.89,199.75,199.76,1800.0,134.3208,134.3342,134.2401,134.2469,1800.0
2015-03-24 14:50:00,199.73,199.73,199.64,199.66,1800.0,134.2267,134.2267,134.1662,134.1797,1800.0
2015-03-24 14:55:00,199.66,199.67,199.6,199.6,1200.0,134.1797,134.1864,134.1393,134.1393,1200.0
2015-03-24 15:00:00,199.65,199.76,199.58,199.76,7600.0,134.1729,134.2469,134.1259,134.2469,7600.0
2015-03-24 15:05:00,199.83,200.17,199.83,200.09,3800.0,134.2939,134.5224,134.2939,134.4686,3800.0
2015-03-24 15:10:00,200.06,200.06,199.92,199.94,1900.0,134.4485,134.4485,134.3544,134.3678,1900.0
2015-03-24 15:15:00,199.86,200.16,199.86,199.99,6700.0,134.3141,134.5157,134.3141,134.4014,6700.0
2015-03-24 15:20:00,199.94,199.94,199.55,199.66,4700.0,134.3678,134.3678,134.1057,134.1797,4700.0
2015-03-24 15:25:00,199.59,199.84,199.59,199.65,5200.0,134.1326,134.3006,134.1326,134.1729,5200.0
2015-03-24 15:30:00,199.68,199.83,199.68,199.83,6800.0,134.1931,134.2939,134.1931,134.2939,6800.0
2015-03-24 15:35:00,199.84,200.02,199.82,199.96,8800.0,134.3006,134.4216,134.2872,134.3813,8800.0
2015-03-24 15:40:00,199.88,199.97,199.63,199.65,8300.0,134.3275,134.388,134.1595,134.1729,8300.0
2015-03-24 15:45:00,199.61,199.87,199.61,199.71,13300.0,134.1461,134.3208,134.1461,134.2133,13300.0
2015-03-24 15:50:00,199.7,199.87,199.68,199.81,14100.0,134.2065,134.3208,134.1931,134.2805,14100.0
2015-03-24 15:55:00,199.8,199.82,199.45,199.51,49500.0,134.2737,134.2872,134.0385,134.0788,49500.0
2015-03-25 09:30:00,199.47,200.23,199.26,199.63,8700.0,134.052,134.5627,133.9108,134.1595,8700.0
2015-03-25 09:35:00,199.46,199.46,199.27,199.27,800.0,134.0452,134.0452,133.9176,133.9176,800.0
2015-03-25 09:40:00,199.33,200.2,199.33,200.06,3000.0,133.9579,134.5426,133.9579,134.4485,3000.0
2015-03-25 09:45:00,199.8,199.81,199.22,199.32,1500.0,134.2737,134.2805,133.884,133.9512,1500.0
2015-03-25 09:50:00,199.31,199.55,199.24,199.28,1800.0,133.9444,134.1057,133.8974,133.9243,1800.0
2015-03-25 09:55:00,199.14,199.88,199.14,199.88,3000.0,133.8302,134.3275,133.8302,134.3275,3000.0
2015-03-25 10:00:00,199.66,199.68,199.48,199.58,2000.0,134.1797,134.1931,134.0587,134.1259,2000.0
2015-03-25 10:05:00,199.46,199.58,199.32,199.34,900.0,134.0452,134.1259,133.9512,133.9646,900.0
2015-03-25 10:10:00,199.47,199.47,199.23,199.25,2600.0,134.052,134.052,133.8907,133.9041,2600.0
2015-03-25 10:15:00,199.15,199.4,199.05,199.29,4400.0,133.8369,134.0049,133.7697,133.931,4400.0
2015-03-25 10:20:00,199.24,199.87,199.23,199.7,2600.0,133.8974,134.3208,133.8907,134.2065,2600.0
2015-03-25 10:25:00,199.68,199.71,199.55,199.56,6200.0,134.1931,134.2133,134.1057,134.1124,6200.0
2015-03-25 10:30:00,199.58,199.67,199.39,199.5,7000.0,134.1259,134.1864,133.9982,134.0721,7000.0
2015-03-25 10:35:00,199.51,199.64,199.38,199.43,3200.0,134.0788,134.1662,133.9915,134.0251,3200.0
2015-03-25 10:40:00,199.51,199.57,199.31,199.44,3100.0,134.0788,134.1192,133.9444,134.0318,3100.0
2015-03-25 10:45:00,199.3,199.52,199.25,199.51,3900.0,133.9377,134.0856,133.9041,134.0788,3900.0
2015-03-25 10:50:00,199.51,199.51,199.51,199.51,100.0,134.0788,134.0788,134.0788,134.0788,100.0
2015-03-25 10:55:00,199.46,199.46,199.24,199.31,2100.0,134.0452,134.0452,133.8974,133.9444,2100.0
2015-03-25 11:00:00,199.44,199.44,199.14,199.14,2800.0,134.0318,134.0318,133.8302,133.8302,2800.0
2015-03-25 11:05:00,199.17,199.19,198.92,199.05,1600.0,133.8504,133.8638,133.6823,133.7697,1600.0
2015-03-25 11:10:00,199.11,199.11,198.92,199.01,2900.0,133.81,133.81,133.6823,133.7428,2900.0
2015-03-25 11:15:00,198.92,198.95,198.75,198.82,1700.0,133.6823,133.7025,133.5681,133.6151,1700.0
2015-03-25 11:20:00,198.94,198.98,198.84,198.98,1000.0,133.6958,133.7227,133.6286,133.7227,1000.0
2015-03-25 11:25:00,198.91,199.18,198.91,199.1,10700.0,133.6756,133.8571,133.6756,133.8033,10700.0
2015-03-25 11:30:00,199.13,199.13,198.73,198.73,2100.0,133.8235,133.8235,133.5547,133.5547,2100.0
2015-03-25 11:35:00,198.8,198.8,198.21,198.21,2800.0,133.6017,133.6017,133.2052,133.2052,2800.0
2015-03-25 11:40:00,198.22,198.23,198.0,198.11,4600.0,133.2119,133.2186,133.0641,133.138,4600.0
2015-03-25 11:45:00,198.16,198.19,198.0,198.1,1800.0,133.1716,133.1918,133.0641,133.1313,1800.0
2015-03-25 11:50:00,198.02,198.21,197.88,197.89,3400.0,133.0775,133.2052,132.9834,132.9901,3400.0
2015-03-25 11:55:00,197.81,198.0,197.6,197.95,7300.0,132.9364,133.0641,132.7952,133.0305,7300.0
2015-03-25 12:00:00,197.95,198.11,197.86,198.11,9500.0,133.0305,133.138,132.97,133.138,9500.0
2015-03-25 12:05:00,198.16,198.32,198.09,198.16,10000.0,133.1716,133.2791,133.1245,133.1716,10000.0
2015-03-25 12:10:00,198.16,198.36,198.11,198.32,5700.0,133.1716,133.306,133.138,133.2791,5700.0
2015-03-25 12:15:00,198.33,198.58,198.33,198.45,16100.0,133.2858,133.4538,133.2858,133.3665,16100.0
2015-03-25 12:20:00,198.4,198.4,197.69,197.78,6700.0,133.3329,133.3329,132.8557,132.9162,6700.0
2015-03-25 12:25:00,197.77,197.96,197.69,197.96,2000.0,132.9095,133.0372,132.8557,133.0372,2000.0
2015-03-25 12:30:00,197.92,197.93,197.68,197.73,11000.0,133.0103,133.017,132.849,132.8826,11000.0
2015-03-25 12:35:00,197.8,197.93,197.73,197.73,2600.0,132.9297,133.017,132.8826,132.8826,2600.0
2015-03-25 12:40:00,197.78,197.78,197.54,197.54,5000.0,132.9162,132.9162,132.7549,132.7549,5000.0
2015-03-25 12:45:00,197.62,197.81,197.55,197.75,2300.0,132.8087,132.9364,132.7616,132.8961,2300.0
2015-03-25 12:50:00,197.75,198.0,197.75,198.0,2300.0,132.8961,133.0641,132.8961,133.0641,2300.0
2015-03-25 12:55:00,197.94,198.19,197.94,198.19,2200.0,133.0237,133.1918,133.0237,133.1918,2200.0
2015-03-25 13:00:00,198.17,198.24,198.12,198.23,1800.0,133.1783,133.2254,133.1447,133.2186,1800.0
2015-03-25 13:05:00,198.17,198.18,198.08,198.13,1300.0,133.1783,133.185,133.1178,133.1514,1300.0
2015-03-25 13:10:00,198.16,198.16,197.95,198.07,5000.0,133.1716,133.1716,133.0305,133.1111,5000.0
2015-03-25 13:15:00,198.09,198.14,197.92,198.09,6100.0,133.1245,133.1582,133.0103,133.1245,6100.0
2015-03-25 13:20:00,198.09,198.2,197.89,197.94,3300.0,133.1245,133.1985,132.9901,133.0237,3300.0
2015-03-25 13:25:00,197.97,198.16,197.96,198.11,1200.0,133.0439,133.1716,133.0372,133.138,1200.0
2015-03-25 13:30:00,198.12,198.13,197.84,197.88,4500.0,133.1447,133.1514,132.9565,132.9834,4500.0
2015-03-25 13:35:00,197.86,198.02,197.77,198.02,2000.0,132.97,133.0775,132.9095,133.0775,2000.0
2015-03-25 13:40:00,198.1,198.1,197.92,198.04,1600.0,133.1313,133.1313,133.0103,133.0909,1600.0
2015-03-25 13:45:00,197.98,198.04,197.74,197.81,7200.0,133.0506,133.0909,132.8893,132.9364,7200.0
2015-03-25 13:50:00,197.78,197.85,197.69,197.69,4300.0,132.9162,132.9633,132.8557,132.8557,4300.0
2015-03-25 13:55:00,197.68,197.8,197.6,197.69,2600.0,132.849,132.9297,132.7952,132.8557,2600.0
2015-03-25 14:00:00,197.63,197.83,197.62,197.83,1900.0,132.8154,132.9498,132.8087,132.9498,1900.0
2015-03-25 14:05:00,197.78,197.98,197.7,197.8,10100.0,132.9162,133.0506,132.8625,132.9297,10100.0
2015-03-25 14:10:00,197.8,197.9,197.69,197.69,4900.0,132.9297,132.9969,132.8557,132.8557,4900.0
2015-03-25 14:15:00,197.67,197.92,197.67,197.81,3500.0,132.8423,133.0103,132.8423,132.9364,3500.0
2015-03-25 14:20:00,197.82,197.88,197.69,197.77,3600.0,132.9431,132.9834,132.8557,132.9095,3600.0
2015-03-25 14:25:00,197.75,198.07,197.68,198.04,12200.0,132.8961,133.1111,132.849,133.0909,12200.0
2015-03-25 14:30:00,198.04,198.05,197.7,197.8,3400.0,133.0909,133.0977,132.8625,132.9297,3400.0
2015-03-25 14:35:00,197.85,197.97,197.77,197.87,4500.0,132.9633,133.0439,132.9095,132.9767,4500.0
2015-03-25 14:40:00,197.82,197.85,197.74,197.85,2900.0,132.9431,132.9633,132.8893,132.9633,2900.0
2015-03-25 14:45:00,197.86,197.93,197.74,197.91,10400.0,132.97,133.017,132.8893,133.0036,10400.0
2015-03-25 14:50:00,197.85,197.95,197.77,197.91,2100.0,132.9633,133.0305,132.9095,133.0036,2100.0
2015-03-25 14:55:00,197.93,197.95,197.6,197.6,4500.0,133.017,133.0305,132.7952,132.7952,4500.0
2015-03-25 15:00:00,197.51,197.51,197.19,197.3,9100.0,132.7348,132.7348,132.5197,132.5936,9100.0
2015-03-25 15:05:00,197.33,197.37,196.94,196.94,7900.0,132.6138,132.6407,132.3517,132.3517,7900.0
2015-03-25 15:10:00,196.86,197.05,196.74,196.99,3600.0,132.2979,132.4256,132.2173,132.3853,3600.0
2015-03-25 15:15:00,197.02,197.05,196.9,196.9,1900.0,132.4055,132.4256,132.3248,132.3248,1900.0
2015-03-25 15:20:00,196.95,197.04,196.83,197.0,9800.0,132.3584,132.4189,132.2778,132.392,9800.0
2015-03-25 15:25:00,197.04,197.06,196.97,196.97,1500.0,132.4189,132.4323,132.3719,132.3719,1500.0
2015-03-25 15:30:00,197.01,197.01,196.75,196.89,5700.0,132.3987,132.3987,132.224,132.3181,5700.0
2015-03-25 15:35:00,196.94,197.31,196.93,197.18,4000.0,132.3517,132.6004,132.345,132.513,4000.0
2015-03-25 15:40:00,197.17,197.18,196.98,197.17,7400.0,132.5063,132.513,132.3786,132.5063,7400.0
2015-03-25 15:45:00,197.2,197.21,196.82,196.91,23400.0,132.5264,132.5332,132.2711,132.3315,23400.0
2015-03-25 15:50:00,196.93,196.99,196.85,196.97,14300.0,132.345,132.3853,132.2912,132.3719,14300.0
2015-03-25 15:55:00,196.98,197.25,196.9,196.97,43000.0,132.3786,132.56,132.3248,132.3719,43000.0
2015-03-26 09:30:00,195.68,196.28,195.68,196.28,6300.0,131.5049,131.9082,131.5049,131.9082,6300.0
2015-03-26 09:35:00,196.49,196.77,196.28,196.73,1500.0,132.0493,132.2375,131.9082,132.2106,1500.0
2015-03-26 09:40:00,196.5,196.55,195.99,196.34,900.0,132.056,132.0896,131.7133,131.9485,900.0
2015-03-26 09:45:00,196.07,196.46,196.0,196.34,2000.0,131.767,132.0291,131.72,131.9485,2000.0
2015-03-26 09:50:00,196.29,196.29,195.83,195.83,1900.0,131.9149,131.9149,131.6057,131.6057,1900.0
2015-03-26 09:55:00,195.89,196.02,195.78,196.02,3800.0,131.6461,131.7334,131.5721,131.7334,3800.0
2015-03-26 10:00:00,195.82,196.18,195.81,195.94,1700.0,131.599,131.841,131.5923,131.6797,1700.0
2015-03-26 10:05:00,195.95,195.96,195.69,195.74,2300.0,131.6864,131.6931,131.5117,131.5453,2300.0
2015-03-26 10:10:00,195.61,195.61,195.43,195.53,1800.0,131.4579,131.4579,131.3369,131.4041,1800.0
2015-03-26 10:15:00,195.53,195.78,195.5,195.66,2700.0,131.4041,131.5721,131.384,131.4915,2700.0
2015-03-26 10:20:00,195.56,195.94,195.56,195.72,5400.0,131.4243,131.6797,131.4243,131.5318,5400.0
2015-03-26 10:25:00,195.65,196.03,195.65,195.87,2400.0,131.4848,131.7401,131.4848,131.6326,2400.0
2015-03-26 10:30:00,195.75,196.01,195.75,195.9,1600.0,131.552,131.7267,131.552,131.6528,1600.0
2015-03-26 10:35:00,195.9,196.27,195.9,196.1,5300.0,131.6528,131.9014,131.6528,131.7872,5300.0
2015-03-26 10:40:00,196.08,196.15,196.01,196.08,1900.0,131.7737,131.8208,131.7267,131.7737,1900.0
2015-03-26 10:45:00,196.25,196.25,195.9,195.9,3100.0,131.888,131.888,131.6528,131.6528,3100.0
2015-03-26 10:50:00,195.97,196.05,195.74,195.78,3200.0,131.6998,131.7536,131.5453,131.5721,3200.0
2015-03-26 10:55:00,195.67,195.89,195.65,195.78,700.0,131.4982,131.6461,131.4848,131.5721,700.0
2015-03-26 11:00:00,195.81,195.81,195.65,195.66,3000.0,131.5923,131.5923,131.4848,131.4915,3000.0
2015-03-26 11:05:00,195.66,195.76,195.66,195.69,2100.0,131.4915,131.5587,131.4915,131.5117,2100.0
2015-03-26 11:10:00,195.71,195.71,195.39,195.39,3200.0,131.5251,131.5251,131.31,131.31,3200.0
2015-03-26 11:15:00,195.49,195.75,195.49,195.67,2000.0,131.3772,131.552,131.3772,131.4982,2000.0
2015-03-26 11:20:00,195.63,196.03,195.63,196.03,2600.0,131.4713,131.7401,131.4713,131.7401,2600.0
2015-03-26 11:25:00,196.09,196.19,196.04,196.16,1200.0,131.7805,131.8477,131.7469,131.8275,1200.0
2015-03-26 11:30:00,196.18,196.44,196.13,196.34,1700.0,131.841,132.0157,131.8073,131.9485,1700.0
2015-03-26 11:35:00,196.42,196.63,196.32,196.57,1400.0,132.0022,132.1434,131.935,132.103,1400.0
2015-03-26 11:40:00,196.55,197.01,196.55,196.97,5100.0,132.0896,132.3987,132.0896,132.3719,5100.0
2015-03-26 11:45:00,197.04,197.04,196.79,196.9,3600.0,132.4189,132.4189,132.2509,132.3248,3600.0
2015-03-26 11:50:00,196.92,196.92,196.74,196.75,2600.0,132.3383,132.3383,132.2173,132.224,2600.0
2015-03-26 11:55:00,196.78,197.07,196.78,196.95,2300.0,132.2442,132.4391,132.2442,132.3584,2300.0
2015-03-26 12:00:00,197.06,197.18,196.86,196.91,4000.0,132.4323,132.513,132.2979,132.3315,4000.0
2015-03-26 12:05:00,196.89,196.95,196.76,196.77,2300.0,132.3181,132.3584,132.2307,132.2375,2300.0
2015-03-26 12:10:00,196.74,197.0,196.74,197.0,2900.0,132.2173,132.392,132.2173,132.392,2900.0
2015-03-26 12:15:00,197.0,197.08,196.87,197.0,2900.0,132.392,132.4458,132.3047,132.392,2900.0
2015-03-26 12:20:00,196.87,196.99,196.66,196.68,3200.0,132.3047,132.3853,132.1635,132.177,3200.0
2015-03-26 12:25:00,196.68,196.82,196.65,196.77,2500.0,132.177,132.2711,132.1568,132.2375,2500.0
2015-03-26 12:30:00,196.76,196.8,196.7,196.8,1300.0,132.2307,132.2576,132.1904,132.2576,1300.0
2015-03-26 12:35:00,196.76,196.93,196.73,196.85,3600.0,132.2307,132.345,132.2106,132.2912,3600.0
2015-03-26 12:40:00,196.86,196.96,196.78,196.9,2300.0,132.2979,132.3651,132.2442,132.3248,2300.0
2015-03-26 12:45:00,196.97,197.02,196.93,197.02,1500.0,132.3719,132.4055,132.345,132.4055,1500.0
2015-03-26 12:50:00,197.14,197.39,197.14,197.39,2400.0,132.4861,132.6541,132.4861,132.6541,2400.0
2015-03-26 12:55:00,197.39,197.55,197.31,197.55,3500.0,132.6541,132.7616,132.6004,132.7616,3500.0
2015-03-26 13:00:00,197.55,197.58,197.39,197.39,3300.0,132.7616,132.7818,132.6541,132.6541,3300.0
2015-03-26 13:05:00,197.47,197.47,197.31,197.33,6800.0,132.7079,132.7079,132.6004,132.6138,6800.0
2015-03-26 13:10:00,197.32,197.44,196.98,197.0,10400.0,132.6071,132.6877,132.3786,132.392,10400.0
2015-03-26 13:15:00,197.0,197.06,196.82,197.06,2800.0,132.392,132.4323,132.2711,132.4323,2800.0
2015-03-26 13:20:00,197.08,197.18,196.94,197.07,2100.0,132.4458,132.513,132.3517,132.4391,2100.0
2015-03-26 13:25:00,197.13,197.31,197.08,197.31,1400.0,132.4794,132.6004,132.4458,132.6004,1400.0
2015-03-26 13:30:00,197.3,197.38,197.22,197.32,2000.0,132.5936,132.6474,132.5399,132.6071,2000.0
2015-03-26 13:35:00,197.33,197.36,197.25,197.27,2800.0,132.6138,132.634,132.56,132.5735,2800.0
2015-03-26 13:40:00,197.28,197.57,197.28,197.57,1400.0,132.5802,132.7751,132.5802,132.7751,1400.0
2015-03-26 13:45:00,197.61,197.61,197.47,197.5,2300.0,132.802,132.802,132.7079,132.728,2300.0
2015-03-26 13:50:00,197.54,197.67,197.49,197.62,2600.0,132.7549,132.8423,132.7213,132.8087,2600.0
2015-03-26 13:55:00,197.64,197.72,197.51,197.52,3900.0,132.8221,132.8759,132.7348,132.7415,3900.0
2015-03-26 14:00:00,197.5,197.5,197.34,197.49,7700.0,132.728,132.728,132.6205,132.7213,7700.0
2015-03-26 14:05:00,197.44,197.46,197.03,197.03,2900.0,132.6877,132.7012,132.4122,132.4122,2900.0
2015-03-26 14:10:00,197.03,197.03,196.74,196.76,3800.0,132.4122,132.4122,132.2173,132.2307,3800.0
2015-03-26 14:15:00,196.69,196.94,196.68,196.8,3500.0,132.1837,132.3517,132.177,132.2576,3500.0
2015-03-26 14:20:00,196.84,196.99,196.82,196.91,3100.0,132.2845,132.3853,132.2711,132.3315,3100.0
2015-03-26 14:25:00,196.89,196.91,196.57,196.57,2400.0,132.3181,132.3315,132.103,132.103,2400.0
2015-03-26 14:30:00,196.54,196.75,196.54,196.75,2000.0,132.0829,132.224,132.0829,132.224,2000.0
2015-03-26 14:35:00,196.73,196.98,196.73,196.77,3300.0,132.2106,132.3786,132.2106,132.2375,3300.0
2015-03-26 14:40:00,196.84,197.1,196.83,197.07,2500.0,132.2845,132.4592,132.2778,132.4391,2500.0
2015-03-26 14:45:00,197.1,197.1,196.84,196.84,2300.0,132.4592,132.4592,132.2845,132.2845,2300.0
2015-03-26 14:50:00,196.91,196.95,196.77,196.92,5400.0,132.3315,132.3584,132.2375,132.3383,5400.0
2015-03-26 14:55:00,196.94,197.04,196.77,196.81,6700.0,132.3517,132.4189,132.2375,132.2643,6700.0
2015-03-26 15:00:00,196.67,196.67,196.48,196.61,2400.0,132.1703,132.1703,132.0426,132.1299,2400.0
2015-03-26 15:05:00,196.47,196.57,196.41,196.47,11600.0,132.0358,132.103,131.9955,132.0358,11600.0
2015-03-26 15:10:00,196.48,196.53,196.4,196.4,3900.0,132.0426,132.0762,131.9888,131.9888,3900.0
2015-03-26 15:15:00,196.42,196.49,196.33,196.33,2900.0,132.0022,132.0493,131.9418,131.9418,2900.0
2015-03-26 15:20:00,196.36,196.41,196.26,196.26,3700.0,131.9619,131.9955,131.8947,131.8947,3700.0
2015-03-26 15:25:00,196.29,196.42,196.29,196.38,4000.0,131.9149,132.0022,131.9149,131.9754,4000.0
2015-03-26 15:30:00,196.38,196.65,196.34,196.65,3700.0,131.9754,132.1568,131.9485,132.1568,3700.0
2015-03-26 15:35:00,196.68,196.75,196.57,196.58,3200.0,132.177,132.224,132.103,132.1098,3200.0
2015-03-26 15:40:00,196.57,196.73,196.39,196.69,4100.0,132.103,132.2106,131.9821,132.1837,4100.0
2015-03-26 15:45:00,196.69,196.87,196.67,196.87,7800.0,132.1837,132.3047,132.1703,132.3047,7800.0
2015-03-26 15:50:00,196.88,196.94,196.76,196.8,7100.0,132.3114,132.3517,132.2307,132.2576,7100.0
2015-03-26 15:55:00,196.8,196.88,196.57,196.64,21700.0,132.2576,132.3114,132.103,132.1501,21700.0
2015-03-27 09:30:00,196.55,197.11,196.32,196.74,6900.0,132.0896,132.4659,131.935,132.2173,6900.0
2015-03-27 09:35:00,196.71,197.22,196.18,196.18,9100.0,132.1971,132.5399,131.841,131.841,9100.0
2015-03-27 09:40:00,196.01,197.0,195.98,196.97,5200.0,131.7267,132.392,131.7065,132.3719,5200.0
2015-03-27 09:45:00,196.88,197.47,196.88,197.44,6500.0,132.3114,132.7079,132.3114,132.6877,6500.0
2015-03-27 09:50:00,197.22,197.32,196.96,197.12,4800.0,132.5399,132.6071,132.3651,132.4727,4800.0
2015-03-27 09:55:00,197.12,197.17,196.94,197.17,1400.0,132.4727,132.5063,132.3517,132.5063,1400.0
2015-03-27 10:00:00,197.04,197.23,196.8,197.22,6800.0,132.4189,132.5466,132.2576,132.5399,6800.0
2015-03-27 10:05:00,197.21,197.38,196.78,197.16,13400.0,132.5332,132.6474,132.2442,132.4996,13400.0
2015-03-27 10:10:00,197.07,197.23,196.91,197.1,3100.0,132.4391,132.5466,132.3315,132.4592,3100.0
2015-03-27 10:15:00,197.07,197.13,196.91,197.13,3600.0,132.4391,132.4794,132.3315,132.4794,3600.0
2015-03-27 10:20:00,197.13,197.13,197.01,197.13,3500.0,132.4794,132.4794,132.3987,132.4794,3500.0
2015-03-27 10:25:00,197.12,197.25,197.12,197.22,2600.0,132.4727,132.56,132.4727,132.5399,2600.0
2015-03-27 10:30:00,197.21,197.22,196.92,196.92,2300.0,132.5332,132.5399,132.3383,132.3383,2300.0
2015-03-27 10:35:00,196.85,197.01,196.85,196.9,1900.0,132.2912,132.3987,132.2912,132.3248,1900.0
2015-03-27 10:40:00,197.17,197.17,197.0,197.05,3500.0,132.5063,132.5063,132.392,132.4256,3500.0
2015-03-27 10:45:00,197.04,197.09,196.81,196.81,2700.0,132.4189,132.4525,132.2643,132.2643,2700.0
2015-03-27 10:50:00,196.94,196.94,196.69,196.7,2600.0,132.3517,132.3517,132.1837,132.1904,2600.0
2015-03-27 10:55:00,196.7,197.02,196.67,197.01,1900.0,132.1904,132.4055,132.1703,132.3987,1900.0
2015-03-27 11:00:00,196.93,197.08,196.87,197.0,3600.0,132.345,132.4458,132.3047,132.392,3600.0
2015-03-27 11:05:00,196.99,197.08,196.93,196.99,5300.0,132.3853,132.4458,132.345,132.3853,5300.0
2015-03-27 11:10:00,197.03,197.23,196.97,197.22,2100.0,132.4122,132.5466,132.3719,132.5399,2100.0
2015-03-27 11:15:00,197.34,197.34,197.13,197.13,3600.0,132.6205,132.6205,132.4794,132.4794,3600.0
2015-03-27 11:20:00,197.13,197.29,197.13,197.25,2200.0,132.4794,132.5869,132.4794,132.56,2200.0
2015-03-27 11:25:00,197.3,197.38,197.15,197.38,2500.0,132.5936,132.6474,132.4928,132.6474,2500.0
2015-03-27 11:30:00,197.39,197.53,197.39,197.5,1700.0,132.6541,132.7482,132.6541,132.728,1700.0
2015-03-27 11:35:00,197.48,197.48,197.36,197.36,1700.0,132.7146,132.7146,132.634,132.634,1700.0
2015-03-27 11:40:00,197.27,197.28,197.07,197.07,1500.0,132.5735,132.5802,132.4391,132.4391,1500.0
2015-03-27 11:45:00,197.03,197.17,196.96,196.99,2300.0,132.4122,132.5063,132.3651,132.3853,2300.0
2015-03-27 11:50:00,196.97,196.98,196.76,196.76,1200.0,132.3719,132.3786,132.2307,132.2307,1200.0
2015-03-27 11:55:00,196.64,196.83,196.57,196.83,4600.0,132.1501,132.2778,132.103,132.2778,4600.0
2015-03-27 12:00:00,196.83,196.95,196.81,196.93,1500.0,132.2778,132.3584,132.2643,132.345,1500.0
2015-03-27 12:05:00,196.95,197.48,196.94,197.33,4400.0,132.3584,132.7146,132.3517,132.6138,4400.0
2015-03-27 12:10:00,197.36,197.64,197.3,197.64,4100.0,132.634,132.8221,132.5936,132.8221,4100.0
2015-03-27 12:15:00,197.68,197.78,197.67,197.78,2200.0,132.849,132.9162,132.8423,132.9162,2200.0
2015-03-27 12:20:00,197.69,197.85,197.69,197.81,4900.0,132.8557,132.9633,132.8557,132.9364,4900.0
2015-03-27 12:25:00,197.81,197.84,197.63,197.7,2700.0,132.9364,132.9565,132.8154,132.8625,2700.0
2015-03-27 12:30:00,197.61,197.69,197.5,197.63,3000.0,132.802,132.8557,132.728,132.8154,3000.0
2015-03-27 12:35:00,197.68,197.76,197.61,197.61,2200.0,132.849,132.9028,132.802,132.802,2200.0
2015-03-27 12:40:00,197.55,197.6,197.45,197.45,1400.0,132.7616,132.7952,132.6944,132.6944,1400.0
2015-03-27 12:45:00,197.4,197.42,197.33,197.33,900.0,132.6608,132.6743,132.6138,132.6138,900.0
2015-03-27 12:50:00,197.46,197.48,197.41,197.44,1000.0,132.7012,132.7146,132.6676,132.6877,1000.0
2015-03-27 12:55:00,197.38,197.44,197.31,197.43,1300.0,132.6474,132.6877,132.6004,132.681,1300.0
2015-03-27 13:00:00,197.4,197.4,197.2,197.2,1800.0,132.6608,132.6608,132.5264,132.5264,1800.0
2015-03-27 13:05:00,197.11,197.11,196.87,196.99,8300.0,132.4659,132.4659,132.3047,132.3853,8300.0
2015-03-27 13:10:00,197.02,197.09,196.95,196.95,3300.0,132.4055,132.4525,132.3584,132.3584,3300.0
2015-03-27 13:15:00,196.96,196.96,196.77,196.8,2000.0,132.3651,132.3651,132.2375,132.2576,2000.0
2015-03-27 13:20:00,196.89,196.89,196.71,196.72,700.0,132.3181,132.3181,132.1971,132.2039,700.0
2015-03-27 13:25:00,196.74,196.87,196.7,196.7,1900.0,132.2173,132.3047,132.1904,132.1904,1900.0
2015-03-27 13:30:00,196.62,196.68,196.62,196.62,800.0,132.1366,132.177,132.1366,132.1366,800.0
2015-03-27 13:35:00,196.68,196.7,196.34,196.38,5100.0,132.177,132.1904,131.9485,131.9754,5100.0
2015-03-27 13:40:00,196.34,196.38,196.05,196.09,1500.0,131.9485,131.9754,131.7536,131.7805,1500.0
2015-03-27 13:45:00,196.09,196.24,196.08,196.15,1700.0,131.7805,131.8813,131.7737,131.8208,1700.0
2015-03-27 13:50:00,196.26,196.57,196.26,196.56,2700.0,131.8947,132.103,131.8947,132.0963,2700.0
2015-03-27 13:55:00,196.6,196.71,196.58,196.65,1400.0,132.1232,132.1971,132.1098,132.1568,1400.0
2015-03-27 14:00:00,196.68,196.68,196.56,196.6,4100.0,132.177,132.177,132.0963,132.1232,4100.0
2015-03-27 14:05:00,196.66,196.84,196.61,196.84,4200.0,132.1635,132.2845,132.1299,132.2845,4200.0
2015-03-27 14:10:00,196.83,197.2,196.83,197.18,1800.0,132.2778,132.5264,132.2778,132.513,1800.0
2015-03-27 14:15:00,197.12,197.14,196.93,196.93,3200.0,132.4727,132.4861,132.345,132.345,3200.0
2015-03-27 14:20:00,197.0,197.07,196.93,197.03,2000.0,132.392,132.4391,132.345,132.4122,2000.0
2015-03-27 14:25:00,197.11,197.13,196.94,196.99,5000.0,132.4659,132.4794,132.3517,132.3853,5000.0
2015-03-27 14:30:00,197.02,197.14,196.97,197.13,2300.0,132.4055,132.4861,132.3719,132.4794,2300.0
2015-03-27 14:35:00,197.1,197.1,196.93,196.93,1700.0,132.4592,132.4592,132.345,132.345,1700.0
2015-03-27 14:40:00,196.89,196.91,196.8,196.83,3700.0,132.3181,132.3315,132.2576,132.2778,3700.0
2015-03-27 14:45:00,196.75,196.75,196.55,196.55,2700.0,132.224,132.224,132.0896,132.0896,2700.0
2015-03-27 14:50:00,196.55,196.65,196.54,196.65,3000.0,132.0896,132.1568,132.0829,132.1568,3000.0
2015-03-27 14:55:00,196.66,196.74,196.62,196.74,3400.0,132.1635,132.2173,132.1366,132.2173,3400.0
2015-03-27 15:00:00,196.74,196.9,196.72,196.88,2700.0,132.2173,132.3248,132.2039,132.3114,2700.0
2015-03-27 15:05:00,196.85,196.97,196.8,196.84,6900.0,132.2912,132.3719,132.2576,132.2845,6900.0
2015-03-27 15:10:00,196.84,196.84,196.72,196.75,2100.0,132.2845,132.2845,132.2039,132.224,2100.0
2015-03-27 15:15:00,196.73,196.75,196.47,196.47,3400.0,132.2106,132.224,132.0358,132.0358,3400.0
2015-03-27 15:20:00,196.52,196.68,196.46,196.67,2200.0,132.0694,132.177,132.0291,132.1703,2200.0
2015-03-27 15:25:00,196.66,196.67,196.53,196.56,3600.0,132.1635,132.1703,132.0762,132.0963,3600.0
2015-03-27 15:30:00,196.61,196.71,196.61,196.69,4200.0,132.1299,132.1971,132.1299,132.1837,4200.0
2015-03-27 15:35:00,196.72,196.75,196.51,196.69,8400.0,132.2039,132.224,132.0627,132.1837,8400.0
2015-03-27 15:40:00,196.72,197.14,196.69,197.11,10800.0,132.2039,132.4861,132.1837,132.4659,10800.0
2015-03-27 15:45:00,197.13,197.27,197.03,197.26,13900.0,132.4794,132.5735,132.4122,132.5668,13900.0
2015-03-27 15:50:00,197.25,197.37,197.24,197.32,17900.0,132.56,132.6407,132.5533,132.6071,17900.0
2015-03-27 15:55:00,197.33,197.62,197.33,197.43,50500.0,132.6138,132.8087,132.6138,132.681,50500.0
2015-03-30 09:30:00,197.46,197.72,197.37,197.37,10900.0,132.7012,132.8759,132.6407,132.6407,10900.0
2015-03-30 09:35:00,197.5,197.82,197.5,197.7,3600.0,132.728,132.9431,132.728,132.8625,3600.0
2015-03-30 09:40:00,197.64,197.64,197.23,197.31,8700.0,132.8221,132.8221,132.5466,132.6004,8700.0
2015-03-30 09:45:00,197.24,197.52,197.13,197.43,2800.0,132.5533,132.7415,132.4794,132.681,2800.0
2015-03-30 09:50:00,197.45,197.64,197.29,197.46,3800.0,132.6944,132.8221,132.5869,132.7012,3800.0
2015-03-30 09:55:00,197.28,197.71,197.24,197.24,2500.0,132.5802,132.8692,132.5533,132.5533,2500.0
2015-03-30 10:00:00,197.46,197.65,197.4,197.46,4100.0,132.7012,132.8289,132.6608,132.7012,4100.0
2015-03-30 10:05:00,197.55,197.73,197.41,197.55,3100.0,132.7616,132.8826,132.6676,132.7616,3100.0
2015-03-30 10:10:00,197.55,197.68,197.15,197.32,5200.0,132.7616,132.849,132.4928,132.6071,5200.0
2015-03-30 10:15:00,197.2,197.22,197.01,197.12,2900.0,132.5264,132.5399,132.3987,132.4727,2900.0
2015-03-30 10:20:00,197.02,197.34,197.02,197.29,3700.0,132.4055,132.6205,132.4055,132.5869,3700.0
2015-03-30 10:25:00,197.24,197.46,197.15,197.33,4100.0,132.5533,132.7012,132.4928,132.6138,4100.0
2015-03-30 10:30:00,197.41,197.42,197.21,197.22,2000.0,132.6676,132.6743,132.5332,132.5399,2000.0
2015-03-30 10:35:00,197.23,197.29,197.12,197.26,2900.0,132.5466,132.5869,132.4727,132.5668,2900.0
2015-03-30 10:40:00,197.29,197.47,197.2,197.29,4400.0,132.5869,132.7079,132.5264,132.5869,4400.0
2015-03-30 10:45:00,197.43,197.62,197.38,197.48,1600.0,132.681,132.8087,132.6474,132.7146,1600.0
2015-03-30 10:50:00,197.55,197.75,197.5,197.51,2700.0,132.7616,132.8961,132.728,132.7348,2700.0
2015-03-30 10:55:00,197.6,197.65,197.54,197.54,1300.0,132.7952,132.8289,132.7549,132.7549,1300.0
2015-03-30 11:00:00,197.59,197.73,197.5,197.73,3600.0,132.7885,132.8826,132.728,132.8826,3600.0
2015-03-30 11:05:00,197.55,197.58,197.43,197.53,1500.0,132.7616,132.7818,132.681,132.7482,1500.0
2015-03-30 11:10:00,197.4,197.51,197.4,197.5,1300.0,132.6608,132.7348,132.6608,132.728,1300.0
2015-03-30 11:15:00,197.47,197.59,197.43,197.51,1600.0,132.7079,132.7885,132.681,132.7348,1600.0
2015-03-30 11:20:00,197.54,197.65,197.49,197.53,2000.0,132.7549,132.8289,132.7213,132.7482,2000.0
2015-03-30 11:25:00,197.59,197.65,197.54,197.6,1700.0,132.7885,132.8289,132.7549,132.7952,1700.0
2015-03-30 11:30:00,197.62,197.96,197.62,197.84,3500.0,132.8087,133.0372,132.8087,132.9565,3500.0
2015-03-30 11:35:00,197.75,197.75,197.67,197.71,600.0,132.8961,132.8961,132.8423,132.8692,600.0
2015-03-30 11:40:00,197.81,197.87,197.73,197.73,700.0,132.9364,132.9767,132.8826,132.8826,700.0
2015-03-30 11:45:00,197.88,197.91,197.76,197.82,3700.0,132.9834,133.0036,132.9028,132.9431,3700.0
2015-03-30 11:50:00,197.94,198.0,197.9,197.9,1200.0,133.0237,133.0641,132.9969,132.9969,1200.0
2015-03-30 11:55:00,197.88,198.08,197.88,198.08,800.0,132.9834,133.1178,132.9834,133.1178,800.0
2015-03-30 12:00:00,198.14,198.14,198.05,198.08,400.0,133.1582,133.1582,133.0977,133.1178,400.0
2015-03-30 12:05:00,198.1,198.24,197.95,198.17,2000.0,133.1313,133.2254,133.0305,133.1783,2000.0
2015-03-30 12:10:00,198.21,198.28,198.12,198.2,700.0,133.2052,133.2522,133.1447,133.1985,700.0
2015-03-30 12:15:00,198.18,198.51,198.18,198.51,1800.0,133.185,133.4068,133.185,133.4068,1800.0
2015-03-30 12:20:00,198.56,198.57,198.38,198.57,1100.0,133.4404,133.4471,133.3194,133.4471,1100.0
2015-03-30 12:25:00,198.59,198.71,198.59,198.71,1100.0,133.4606,133.5412,133.4606,133.5412,1100.0
2015-03-30 12:30:00,198.57,198.74,198.57,198.64,1300.0,133.4471,133.5614,133.4471,133.4942,1300.0
2015-03-30 12:35:00,198.54,198.66,198.48,198.64,1200.0,133.427,133.5076,133.3866,133.4942,1200.0
2015-03-30 12:40:00,198.53,198.66,198.49,198.66,600.0,133.4202,133.5076,133.3934,133.5076,600.0
2015-03-30 12:45:00,198.64,198.89,198.64,198.72,1300.0,133.4942,133.6622,133.4942,133.5479,1300.0
2015-03-30 12:50:00,198.8,198.83,198.64,198.71,1300.0,133.6017,133.6219,133.4942,133.5412,1300.0
2015-03-30 12:55:00,198.62,198.8,198.62,198.76,600.0,133.4807,133.6017,133.4807,133.5748,600.0
2015-03-30 13:00:00,198.79,198.81,198.7,198.81,1000.0,133.595,133.6084,133.5345,133.6084,1000.0
2015-03-30 13:05:00,198.76,198.79,198.72,198.72,600.0,133.5748,133.595,133.5479,133.5479,600.0
2015-03-30 13:10:00,198.75,198.91,198.75,198.89,1400.0,133.5681,133.6756,133.5681,133.6622,1400.0
2015-03-30 13:15:00,198.87,199.03,198.87,198.97,600.0,133.6487,133.7563,133.6487,133.7159,600.0
2015-03-30 13:20:00,199.02,199.21,199.02,199.21,800.0,133.7495,133.8772,133.7495,133.8772,800.0
2015-03-30 13:25:00,199.12,199.16,199.01,199.06,2300.0,133.8168,133.8436,133.7428,133.7764,2300.0
2015-03-30 13:30:00,199.03,199.07,198.93,198.99,1800.0,133.7563,133.7831,133.6891,133.7294,1800.0
2015-03-30 13:35:00,198.99,198.99,198.78,198.85,1300.0,133.7294,133.7294,133.5883,133.6353,1300.0
2015-03-30 13:40:00,198.87,198.96,198.79,198.94,2000.0,133.6487,133.7092,133.595,133.6958,2000.0
2015-03-30 13:45:00,198.92,198.93,198.74,198.78,1600.0,133.6823,133.6891,133.5614,133.5883,1600.0
2015-03-30 13:50:00,198.78,198.8,198.66,198.74,2700.0,133.5883,133.6017,133.5076,133.5614,2700.0
2015-03-30 13:55:00,198.69,198.7,198.69,198.7,1300.0,133.5278,133.5345,133.5278,133.5345,1300.0
2015-03-30 14:00:00,198.71,198.76,198.6,198.64,2600.0,133.5412,133.5748,133.4673,133.4942,2600.0
2015-03-30 14:05:00,198.77,198.99,198.76,198.94,2800.0,133.5815,133.7294,133.5748,133.6958,2800.0
2015-03-30 14:10:00,198.95,199.23,198.95,199.07,3100.0,133.7025,133.8907,133.7025,133.7831,3100.0
2015-03-30 14:15:00,199.21,199.21,199.11,199.18,3400.0,133.8772,133.8772,133.81,133.8571,3400.0
2015-03-30 14:20:00,199.19,199.24,199.07,199.22,2600.0,133.8638,133.8974,133.7831,133.884,2600.0
2015-03-30 14:25:00,199.22,199.35,199.04,199.25,7900.0,133.884,133.9713,133.763,133.9041,7900.0
2015-03-30 14:30:00,199.25,199.28,199.17,199.25,22800.0,133.9041,133.9243,133.8504,133.9041,22800.0
2015-03-30 14:35:00,199.26,199.31,199.25,199.25,2900.0,133.9108,133.9444,133.9041,133.9041,2900.0
2015-03-30 14:40:00,199.25,199.36,199.22,199.25,6000.0,133.9041,133.978,133.884,133.9041,6000.0
2015-03-30 14:45:00,199.31,199.33,199.2,199.25,1900.0,133.9444,133.9579,133.8705,133.9041,1900.0
2015-03-30 14:50:00,199.23,199.26,199.16,199.24,1800.0,133.8907,133.9108,133.8436,133.8974,1800.0
2015-03-30 14:55:00,199.25,199.38,199.25,199.34,1200.0,133.9041,133.9915,133.9041,133.9646,1200.0
2015-03-30 15:00:00,199.34,199.36,199.28,199.33,2000.0,133.9646,133.978,133.9243,133.9579,2000.0
2015-03-30 15:05:00,199.32,199.36,199.27,199.32,3300.0,133.9512,133.978,133.9176,133.9512,3300.0
2015-03-30 15:10:00,199.34,199.41,199.33,199.38,4700.0,133.9646,134.0116,133.9579,133.9915,4700.0
2015-03-30 15:15:00,199.35,199.62,199.35,199.62,7100.0,133.9713,134.1528,133.9713,134.1528,7100.0
2015-03-30 15:20:00,199.59,199.59,199.36,199.39,5700.0,134.1326,134.1326,133.978,133.9982,5700.0
2015-03-30 15:25:00,199.38,199.38,199.15,199.27,3900.0,133.9915,133.9915,133.8369,133.9176,3900.0
2015-03-30 15:30:00,199.17,199.23,199.05,199.12,3300.0,133.8504,133.8907,133.7697,133.8168,3300.0
2015-03-30 15:35:00,199.12,199.2,199.1,199.12,8600.0,133.8168,133.8705,133.8033,133.8168,8600.0
2015-03-30 15:40:00,199.1,199.17,199.08,199.09,7800.0,133.8033,133.8504,133.7899,133.7966,7800.0
2015-03-30 15:45:00,199.1,199.37,199.1,199.34,12300.0,133.8033,133.9848,133.8033,133.9646,12300.0
2015-03-30 15:50:00,199.3,199.42,199.21,199.23,20800.0,133.9377,134.0184,133.8772,133.8907,20800.0
2015-03-30 15:55:00,199.24,199.28,199.14,199.18,25500.0,133.8974,133.9243,133.8302,133.8571,25500.0
2015-03-31 09:30:00,198.85,198.85,198.18,198.82,13700.0,133.6353,133.6353,133.185,133.6151,13700.0
2015-03-31 09:35:00,198.53,199.78,198.53,199.1,4100.0,133.4202,134.2603,133.4202,133.8033,4100.0
2015-03-31 09:40:00,199.15,199.15,198.61,198.62,2100.0,133.8369,133.8369,133.474,133.4807,2100.0
2015-03-31 09:45:00,198.73,199.13,198.73,199.13,2400.0,133.5547,133.8235,133.5547,133.8235,2400.0
2015-03-31 09:50:00,199.11,199.11,198.99,199.1,2400.0,133.81,133.81,133.7294,133.8033,2400.0
2015-03-31 09:55:00,198.98,199.07,198.73,198.73,3800.0,133.7227,133.7831,133.5547,133.5547,3800.0
2015-03-31 10:00:00,198.69,199.15,198.62,199.15,3600.0,133.5278,133.8369,133.4807,133.8369,3600.0
2015-03-31 10:05:00,199.09,199.33,198.96,199.21,2800.0,133.7966,133.9579,133.7092,133.8772,2800.0
2015-03-31 10:10:00,199.24,199.24,198.84,199.06,7100.0,133.8974,133.8974,133.6286,133.7764,7100.0
2015-03-31 10:15:00,198.86,199.01,198.86,198.86,1200.0,133.642,133.7428,133.642,133.642,1200.0
2015-03-31 10:20:00,198.88,199.2,198.84,199.2,3000.0,133.6555,133.8705,133.6286,133.8705,3000.0
2015-03-31 10:25:00,199.13,199.45,199.04,199.1,7700.0,133.8235,134.0385,133.763,133.8033,7700.0
2015-03-31 10:30:00,199.16,199.17,198.89,198.89,1200.0,133.8436,133.8504,133.6622,133.6622,1200.0
2015-03-31 10:35:00,198.97,198.97,198.87,198.87,600.0,133.7159,133.7159,133.6487,133.6487,600.0
2015-03-31 10:40:00,198.8,198.81,198.75,198.76,1900.0,133.6017,133.6084,133.5681,133.5748,1900.0
2015-03-31 10:45:00,198.84,198.97,198.78,198.86,7000.0,133.6286,133.7159,133.5883,133.642,7000.0
2015-03-31 10:50:00,198.9,199.05,198.88,198.88,1800.0,133.6689,133.7697,133.6555,133.6555,1800.0
2015-03-31 10:55:00,198.98,198.98,198.65,198.65,3600.0,133.7227,133.7227,133.5009,133.5009,3600.0
2015-03-31 11:00:00,198.71,199.0,198.62,198.81,67000.0,133.5412,133.7361,133.4807,133.6084,67000.0
2015-03-31 11:05:00,198.89,199.08,198.84,199.05,1900.0,133.6622,133.7899,133.6286,133.7697,1900.0
2015-03-31 11:10:00,199.08,199.51,199.04,199.51,3400.0,133.7899,134.0788,133.763,134.0788,3400.0
2015-03-31 11:15:00,199.49,199.57,199.26,199.36,3800.0,134.0654,134.1192,133.9108,133.978,3800.0
2015-03-31 11:20:00,199.4,199.42,199.14,199.14,2100.0,134.0049,134.0184,133.8302,133.8302,2100.0
2015-03-31 11:25:00,199.09,199.1,198.9,198.9,2200.0,133.7966,133.8033,133.6689,133.6689,2200.0
2015-03-31 11:30:00,198.82,198.82,198.56,198.57,1800.0,133.6151,133.6151,133.4404,133.4471,1800.0
2015-03-31 11:35:00,198.55,198.68,198.43,198.65,2500.0,133.4337,133.5211,133.353,133.5009,2500.0
2015-03-31 11:40:00,198.57,198.57,198.37,198.37,1600.0,133.4471,133.4471,133.3127,133.3127,1600.0
2015-03-31 11:45:00,198.39,198.48,198.39,198.48,1600.0,133.3262,133.3866,133.3262,133.3866,1600.0
2015-03-31 11:50:00,198.45,198.6,198.19,198.28,3400.0,133.3665,133.4673,133.1918,133.2522,3400.0
2015-03-31 11:55:00,198.26,198.26,197.9,197.9,1700.0,133.2388,133.2388,132.9969,132.9969,1700.0
2015-03-31 12:00:00,197.65,197.74,197.57,197.62,3100.0,132.8289,132.8893,132.7751,132.8087,3100.0
2015-03-31 12:05:00,197.7,197.87,197.64,197.67,4200.0,132.8625,132.9767,132.8221,132.8423,4200.0
2015-03-31 12:10:00,197.56,197.56,197.45,197.45,1600.0,132.7684,132.7684,132.6944,132.6944,1600.0
2015-03-31 12:15:00,197.42,197.42,197.01,197.01,1800.0,132.6743,132.6743,132.3987,132.3987,1800.0
2015-03-31 12:20:00,197.12,197.38,197.1,197.36,2700.0,132.4727,132.6474,132.4592,132.634,2700.0
2015-03-31 12:25:00,197.27,197.31,196.8,196.8,3600.0,132.5735,132.6004,132.2576,132.2576,3600.0
2015-03-31 12:30:00,196.84,196.92,196.8,196.92,1600.0,132.2845,132.3383,132.2576,132.3383,1600.0
2015-03-31 12:35:00,196.96,197.36,196.96,197.36,2000.0,132.3651,132.634,132.3651,132.634,2000.0
2015-03-31 12:40:00,197.48,197.58,197.48,197.56,800.0,132.7146,132.7818,132.7146,132.7684,800.0
2015-03-31 12:45:00,197.5,197.5,197.12,197.12,6000.0,132.728,132.728,132.4727,132.4727,6000.0
2015-03-31 12:50:00,197.08,197.12,196.97,196.97,900.0,132.4458,132.4727,132.3719,132.3719,900.0
2015-03-31 12:55:00,196.92,197.12,196.92,197.08,2900.0,132.3383,132.4727,132.3383,132.4458,2900.0
2015-03-31 13:00:00,197.09,197.11,196.95,197.11,1400.0,132.4525,132.4659,132.3584,132.4659,1400.0
2015-03-31 13:05:00,197.14,197.28,197.12,197.25,1500.0,132.4861,132.5802,132.4727,132.56,1500.0
2015-03-31 13:10:00,197.27,197.6,197.27,197.6,1200.0,132.5735,132.7952,132.5735,132.7952,1200.0
2015-03-31 13:15:00,197.66,197.78,197.66,197.78,400.0,132.8356,132.9162,132.8356,132.9162,400.0
2015-03-31 13:20:00,197.76,197.76,197.55,197.65,3400.0,132.9028,132.9028,132.7616,132.8289,3400.0
2015-03-31 13:25:00,197.66,197.72,197.61,197.67,1700.0,132.8356,132.8759,132.802,132.8423,1700.0
2015-03-31 13:30:00,197.62,197.67,197.52,197.64,6600.0,132.8087,132.8423,132.7415,132.8221,6600.0
2015-03-31 13:35:00,197.65,197.65,197.48,197.49,11500.0,132.8289,132.8289,132.7146,132.7213,11500.0
2015-03-31 13:40:00,197.57,198.11,197.57,198.11,4700.0,132.7751,133.138,132.7751,133.138,4700.0
2015-03-31 13:45:00,198.11,198.11,198.01,198.06,6800.0,133.138,133.138,133.0708,133.1044,6800.0
2015-03-31 13:50:00,198.05,198.05,197.8,197.8,5500.0,133.0977,133.0977,132.9297,132.9297,5500.0
2015-03-31 13:55:00,197.73,197.8,197.49,197.49,4200.0,132.8826,132.9297,132.7213,132.7213,4200.0
2015-03-31 14:00:00,197.54,197.65,197.47,197.65,1300.0,132.7549,132.8289,132.7079,132.8289,1300.0
2015-03-31 14:05:00,197.63,197.63,197.52,197.52,1600.0,132.8154,132.8154,132.7415,132.7415,1600.0
2015-03-31 14:10:00,197.46,197.56,197.46,197.56,1500.0,132.7012,132.7684,132.7012,132.7684,1500.0
2015-03-31 14:15:00,197.57,197.57,197.44,197.44,1200.0,132.7751,132.7751,132.6877,132.6877,1200.0
2015-03-31 14:20:00,197.37,197.48,197.35,197.48,2800.0,132.6407,132.7146,132.6272,132.7146,2800.0
2015-03-31 14:25:00,197.48,197.48,197.36,197.37,800.0,132.7146,132.7146,132.634,132.6407,800.0
2015-03-31 14:30:00,197.36,197.36,197.19,197.29,3800.0,132.634,132.634,132.5197,132.5869,3800.0
2015-03-31 14:35:00,197.34,197.5,197.34,197.5,1900.0,132.6205,132.728,132.6205,132.728,1900.0
2015-03-31 14:40:00,197.51,197.51,197.38,197.44,2500.0,132.7348,132.7348,132.6474,132.6877,2500.0
2015-03-31 14:45:00,197.41,197.56,197.4,197.56,2200.0,132.6676,132.7684,132.6608,132.7684,2200.0
2015-03-31 14:50:00,197.53,197.53,197.34,197.34,2600.0,132.7482,132.7482,132.6205,132.6205,2600.0
2015-03-31 14:55:00,197.42,197.52,197.4,197.52,3300.0,132.6743,132.7415,132.6608,132.7415,3300.0
2015-03-31 15:00:00,197.59,197.63,197.24,197.31,11800.0,132.7885,132.8154,132.5533,132.6004,11800.0
2015-03-31 15:05:00,197.31,197.31,197.01,197.14,4500.0,132.6004,132.6004,132.3987,132.4861,4500.0
2015-03-31 15:10:00,197.14,197.22,197.01,197.05,7100.0,132.4861,132.5399,132.3987,132.4256,7100.0
2015-03-31 15:15:00,196.93,196.93,196.76,196.76,3600.0,132.345,132.345,132.2307,132.2307,3600.0
2015-03-31 15:20:00,196.81,196.95,196.81,196.84,5400.0,132.2643,132.3584,132.2643,132.2845,5400.0
2015-03-31 15:25:00,196.92,197.12,196.87,197.12,3100.0,132.3383,132.4727,132.3047,132.4727,3100.0
2015-03-31 15:30:00,197.12,197.17,197.0,197.14,6700.0,132.4727,132.5063,132.392,132.4861,6700.0
2015-03-31 15:35:00,197.16,197.44,197.12,197.38,8500.0,132.4996,132.6877,132.4727,132.6474,8500.0
2015-03-31 15:40:00,197.48,197.5,197.32,197.35,8800.0,132.7146,132.728,132.6071,132.6272,8800.0
2015-03-31 15:45:00,197.37,197.63,197.34,197.59,11300.0,132.6407,132.8154,132.6205,132.7885,11300.0
2015-03-31 15:50:00,197.56,197.59,197.37,197.39,11900.0,132.7684,132.7885,132.6407,132.6541,11900.0
2015-03-31 15:55:00,197.36,197.45,197.17,197.17,53200.0,132.634,132.6944,132.5063,132.5063,53200.0
2015-04-01 09:30:00,197.4,197.4,196.13,196.89,9800.0,132.6608,132.6608,131.8073,132.3181,9800.0
2015-04-01 09:35:00,196.4,196.84,195.35,195.57,7100.0,131.9888,132.2845,131.2832,131.431,7100.0
2015-04-01 09:40:00,195.53,195.57,194.8,195.27,4100.0,131.4041,131.431,130.9135,131.2294,4100.0
2015-04-01 09:45:00,195.21,195.72,195.2,195.58,6200.0,131.1891,131.5318,131.1824,131.4377,6200.0
2015-04-01 09:50:00,195.32,196.05,195.18,196.05,2800.0,131.263,131.7536,131.1689,131.7536,2800.0
2015-04-01 09:55:00,196.19,196.82,196.08,196.69,20200.0,131.8477,132.2711,131.7737,132.1837,20200.0
2015-04-01 10:00:00,196.54,196.63,196.27,196.5,9100.0,132.0829,132.1434,131.9014,132.056,9100.0
2015-04-01 10:05:00,196.51,196.51,196.06,196.24,6200.0,132.0627,132.0627,131.7603,131.8813,6200.0
2015-04-01 10:10:00,196.22,196.22,195.72,195.76,6300.0,131.8678,131.8678,131.5318,131.5587,6300.0
2015-04-01 10:15:00,195.77,196.03,195.72,195.86,2500.0,131.5654,131.7401,131.5318,131.6259,2500.0
2015-04-01 10:20:00,195.92,196.44,195.92,196.44,4100.0,131.6662,132.0157,131.6662,132.0157,4100.0
2015-04-01 10:25:00,196.39,196.48,196.2,196.31,3600.0,131.9821,132.0426,131.8544,131.9283,3600.0
2015-04-01 10:30:00,196.32,196.41,195.99,196.13,2000.0,131.935,131.9955,131.7133,131.8073,2000.0
2015-04-01 10:35:00,196.13,196.28,196.13,196.13,1500.0,131.8073,131.9082,131.8073,131.8073,1500.0
2015-04-01 10:40:00,196.2,196.28,196.12,196.16,2000.0,131.8544,131.9082,131.8006,131.8275,2000.0
2015-04-01 10:45:00,196.23,196.28,196.1,196.16,1300.0,131.8746,131.9082,131.7872,131.8275,1300.0
2015-04-01 10:50:00,196.22,196.6,196.16,196.45,2200.0,131.8678,132.1232,131.8275,132.0224,2200.0
2015-04-01 10:55:00,196.61,197.02,196.59,197.01,2200.0,132.1299,132.4055,132.1165,132.3987,2200.0
2015-04-01 11:00:00,197.01,197.06,196.85,196.94,1900.0,132.3987,132.4323,132.2912,132.3517,1900.0
2015-04-01 11:05:00,197.18,197.32,197.07,197.26,3700.0,132.513,132.6071,132.4391,132.5668,3700.0
2015-04-01 11:10:00,197.4,197.74,197.4,197.65,1600.0,132.6608,132.8893,132.6608,132.8289,1600.0
2015-04-01 11:15:00,198.06,198.06,197.58,197.58,5300.0,133.1044,133.1044,132.7818,132.7818,5300.0
2015-04-01 11:20:00,197.53,197.53,197.26,197.26,1000.0,132.7482,132.7482,132.5668,132.5668,1000.0
2015-04-01 11:25:00,197.32,197.34,197.19,197.19,1000.0,132.6071,132.6205,132.5197,132.5197,1000.0
2015-04-01 11:30:00,197.19,197.27,197.08,197.17,2300.0,132.5197,132.5735,132.4458,132.5063,2300.0
2015-04-01 11:35:00,197.18,197.26,197.15,197.15,1200.0,132.513,132.5668,132.4928,132.4928,1200.0
2015-04-01 11:40:00,197.16,197.2,197.13,197.18,1100.0,132.4996,132.5264,132.4794,132.513,1100.0
2015-04-01 11:45:00,197.18,197.18,197.0,197.0,1400.0,132.513,132.513,132.392,132.392,1400.0
2015-04-01 11:50:00,197.02,197.08,196.79,196.79,900.0,132.4055,132.4458,132.2509,132.2509,900.0
2015-04-01 11:55:00,196.9,196.9,196.57,196.57,1000.0,132.3248,132.3248,132.103,132.103,1000.0
2015-04-01 12:00:00,196.45,196.48,196.04,196.08,3800.0,132.0224,132.0426,131.7469,131.7737,3800.0
2015-04-01 12:05:00,196.02,196.07,195.84,195.92,2500.0,131.7334,131.767,131.6125,131.6662,2500.0
2015-04-01 12:10:00,195.91,195.99,195.67,195.99,4000.0,131.6595,131.7133,131.4982,131.7133,4000.0
2015-04-01 12:15:00,196.03,196.12,195.92,195.99,3800.0,131.7401,131.8006,131.6662,131.7133,3800.0
2015-04-01 12:20:00,196.05,196.08,195.76,195.76,1700.0,131.7536,131.7737,131.5587,131.5587,1700.0
2015-04-01 12:25:00,195.88,195.95,195.88,195.92,700.0,131.6393,131.6864,131.6393,131.6662,700.0
2015-04-01 12:30:00,195.85,195.87,195.63,195.7,2000.0,131.6192,131.6326,131.4713,131.5184,2000.0
2015-04-01 12:35:00,195.63,195.79,195.56,195.58,3100.0,131.4713,131.5789,131.4243,131.4377,3100.0
2015-04-01 12:40:00,195.67,195.82,195.64,195.82,1000.0,131.4982,131.599,131.478,131.599,1000.0
2015-04-01 12:45:00,195.72,195.72,195.47,195.61,3100.0,131.5318,131.5318,131.3638,131.4579,3100.0
2015-04-01 12:50:00,195.6,195.73,195.54,195.73,1600.0,131.4512,131.5385,131.4108,131.5385,1600.0
2015-04-01 12:55:00,195.78,195.78,195.54,195.54,1800.0,131.5721,131.5721,131.4108,131.4108,1800.0
2015-04-01 13:00:00,195.56,195.71,195.55,195.55,4200.0,131.4243,131.5251,131.4176,131.4176,4200.0
2015-04-01 13:05:00,195.61,195.67,195.53,195.67,1700.0,131.4579,131.4982,131.4041,131.4982,1700.0
2015-04-01 13:10:00,195.72,195.81,195.61,195.74,1700.0,131.5318,131.5923,131.4579,131.5453,1700.0
2015-04-01 13:15:00,195.93,196.15,195.93,196.01,2800.0,131.6729,131.8208,131.6729,131.7267,2800.0
2015-04-01 13:20:00,195.96,196.0,195.76,195.76,7400.0,131.6931,131.72,131.5587,131.5587,7400.0
2015-04-01 13:25:00,195.81,195.87,195.68,195.76,2300.0,131.5923,131.6326,131.5049,131.5587,2300.0
2015-04-01 13:30:00,195.79,195.9,195.74,195.78,2000.0,131.5789,131.6528,131.5453,131.5721,2000.0
2015-04-01 13:35:00,195.81,195.81,195.59,195.7,2000.0,131.5923,131.5923,131.4444,131.5184,2000.0
2015-04-01 13:40:00,195.71,196.09,195.71,196.06,4100.0,131.5251,131.7805,131.5251,131.7603,4100.0
2015-04-01 13:45:00,195.98,196.08,195.81,196.06,2300.0,131.7065,131.7737,131.5923,131.7603,2300.0
2015-04-01 13:50:00,196.0,196.0,195.8,195.84,5900.0,131.72,131.72,131.5856,131.6125,5900.0
2015-04-01 13:55:00,195.77,195.94,195.64,195.78,3400.0,131.5654,131.6797,131.478,131.5721,3400.0
2015-04-01 14:00:00,195.84,195.84,195.43,195.51,5000.0,131.6125,131.6125,131.3369,131.3907,5000.0
2015-04-01 14:05:00,195.43,195.61,195.43,195.54,3900.0,131.3369,131.4579,131.3369,131.4108,3900.0
2015-04-01 14:10:00,195.65,195.72,195.32,195.32,4200.0,131.4848,131.5318,131.263,131.263,4200.0
2015-04-01 14:15:00,195.24,195.34,195.24,195.34,500.0,131.2092,131.2764,131.2092,131.2764,500.0
2015-04-01 14:20:00,195.28,195.41,195.25,195.41,600.0,131.2361,131.3235,131.216,131.3235,600.0
2015-04-01 14:25:00,195.43,195.43,195.23,195.23,2900.0,131.3369,131.3369,131.2025,131.2025,2900.0
2015-04-01 14:30:00,195.27,195.31,195.13,195.25,2200.0,131.2294,131.2563,131.1353,131.216,2200.0
2015-04-01 14:35:00,195.25,195.43,195.09,195.4,3900.0,131.216,131.3369,131.1084,131.3168,3900.0
2015-04-01 14:40:00,195.37,195.37,195.14,195.28,3100.0,131.2966,131.2966,131.142,131.2361,3100.0
2015-04-01 14:45:00,195.31,195.55,195.31,195.54,2400.0,131.2563,131.4176,131.2563,131.4108,2400.0
2015-04-01 14:50:00,195.52,195.69,195.52,195.62,1300.0,131.3974,131.5117,131.3974,131.4646,1300.0
2015-04-01 14:55:00,195.69,195.79,195.69,195.69,1100.0,131.5117,131.5789,131.5117,131.5117,1100.0
2015-04-01 15:00:00,195.75,195.77,195.61,195.75,3800.0,131.552,131.5654,131.4579,131.552,3800.0
2015-04-01 15:05:00,195.71,195.74,195.37,195.37,4200.0,131.5251,131.5453,131.2966,131.2966,4200.0
2015-04-01 15:10:00,195.38,195.66,195.38,195.5,8200.0,131.3033,131.4915,131.3033,131.384,8200.0
2015-04-01 15:15:00,195.5,195.54,195.46,195.52,12900.0,131.384,131.4108,131.3571,131.3974,12900.0
2015-04-01 15:20:00,195.54,195.6,195.45,195.6,4500.0,131.4108,131.4512,131.3504,131.4512,4500.0
2015-04-01 15:25:00,195.58,195.62,195.48,195.51,1500.0,131.4377,131.4646,131.3705,131.3907,1500.0
2015-04-01 15:30:00,195.5,195.72,195.46,195.67,4700.0,131.384,131.5318,131.3571,131.4982,4700.0
2015-04-01 15:35:00,195.71,195.96,195.69,195.79,5100.0,131.5251,131.6931,131.5117,131.5789,5100.0
2015-04-01 15:40:00,195.75,195.75,195.47,195.58,6000.0,131.552,131.552,131.3638,131.4377,6000.0
2015-04-01 15:45:00,195.53,195.87,195.38,195.66,12400.0,131.4041,131.6326,131.3033,131.4915,12400.0
2015-04-01 15:50:00,195.67,195.88,195.66,195.84,13400.0,131.4982,131.6393,131.4915,131.6125,13400.0
2015-04-01 15:55:00,195.83,196.13,195.8,195.99,57500.0,131.6057,131.8073,131.5856,131.7133,57500.0
2015-04-02 09:30:00,195.88,196.58,195.36,196.58,8900.0,131.6393,132.1098,131.2899,132.1098,8900.0
2015-04-02 09:35:00,196.18,197.08,196.18,196.34,4300.0,131.841,132.4458,131.841,131.9485,4300.0
2015-04-02 09:40:00,196.25,196.7,196.18,196.67,5600.0,131.888,132.1904,131.841,132.1703,5600.0
2015-04-02 09:45:00,196.54,197.13,196.53,197.1,4500.0,132.0829,132.4794,132.0762,132.4592,4500.0
2015-04-02 09:50:00,197.1,197.61,197.1,197.61,1800.0,132.4592,132.802,132.4592,132.802,1800.0
2015-04-02 09:55:00,197.61,197.61,197.43,197.52,1300.0,132.802,132.802,132.681,132.7415,1300.0
2015-04-02 10:00:00,197.7,197.84,197.45,197.7,3500.0,132.8625,132.9565,132.6944,132.8625,3500.0
2015-04-02 10:05:00,197.65,197.72,197.33,197.54,4600.0,132.8289,132.8759,132.6138,132.7549,4600.0
2015-04-02 10:10:00,197.51,197.62,197.37,197.37,4200.0,132.7348,132.8087,132.6407,132.6407,4200.0
2015-04-02 10:15:00,197.52,197.61,197.26,197.38,5300.0,132.7415,132.802,132.5668,132.6474,5300.0
2015-04-02 10:20:00,197.45,197.6,197.39,197.45,4200.0,132.6944,132.7952,132.6541,132.6944,4200.0
2015-04-02 10:25:00,197.45,197.45,197.08,197.08,3000.0,132.6944,132.6944,132.4458,132.4458,3000.0
2015-04-02 10:30:00,197.16,197.5,197.16,197.5,800.0,132.4996,132.728,132.4996,132.728,800.0
2015-04-02 10:35:00,197.5,197.73,197.5,197.73,4200.0,132.728,132.8826,132.728,132.8826,4200.0
2015-04-02 10:40:00,197.73,197.95,197.64,197.81,14600.0,132.8826,133.0305,132.8221,132.9364,14600.0
2015-04-02 10:45:00,197.85,197.85,197.71,197.8,1700.0,132.9633,132.9633,132.8692,132.9297,1700.0
2015-04-02 10:50:00,197.74,197.74,197.61,197.61,900.0,132.8893,132.8893,132.802,132.802,900.0
2015-04-02 10:55:00,197.65,197.87,197.65,197.87,900.0,132.8289,132.9767,132.8289,132.9767,900.0
2015-04-02 11:00:00,197.79,198.06,197.75,198.06,700.0,132.9229,133.1044,132.8961,133.1044,700.0
2015-04-02 11:05:00,197.96,197.98,197.81,197.89,1400.0,133.0372,133.0506,132.9364,132.9901,1400.0
2015-04-02 11:10:00,197.89,197.93,197.79,197.88,900.0,132.9901,133.017,132.9229,132.9834,900.0
2015-04-02 11:15:00,197.82,197.92,197.77,197.92,1000.0,132.9431,133.0103,132.9095,133.0103,1000.0
2015-04-02 11:20:00,197.87,197.91,197.78,197.85,1500.0,132.9767,133.0036,132.9162,132.9633,1500.0
2015-04-02 11:25:00,197.85,197.85,197.69,197.69,1200.0,132.9633,132.9633,132.8557,132.8557,1200.0
2015-04-02 11:30:00,197.67,197.85,197.67,197.83,700.0,132.8423,132.9633,132.8423,132.9498,700.0
2015-04-02 11:35:00,197.91,197.93,197.87,197.87,900.0,133.0036,133.017,132.9767,132.9767,900.0
2015-04-02 11:40:00,197.87,197.92,197.71,197.71,7100.0,132.9767,133.0103,132.8692,132.8692,7100.0
2015-04-02 11:45:00,197.7,197.71,197.55,197.71,2400.0,132.8625,132.8692,132.7616,132.8692,2400.0
2015-04-02 11:50:00,197.78,198.0,197.53,197.53,1200.0,132.9162,133.0641,132.7482,132.7482,1200.0
2015-04-02 11:55:00,197.54,197.83,197.53,197.65,1600.0,132.7549,132.9498,132.7482,132.8289,1600.0
2015-04-02 12:00:00,197.63,197.63,197.54,197.54,1100.0,132.8154,132.8154,132.7549,132.7549,1100.0
2015-04-02 12:05:00,197.45,197.51,197.37,197.41,3200.0,132.6944,132.7348,132.6407,132.6676,3200.0
2015-04-02 12:10:00,197.57,197.74,197.57,197.64,500.0,132.7751,132.8893,132.7751,132.8221,500.0
2015-04-02 12:15:00,197.61,197.88,197.47,197.75,1300.0,132.802,132.9834,132.7079,132.8961,1300.0
2015-04-02 12:20:00,197.78,197.95,197.78,197.87,800.0,132.9162,133.0305,132.9162,132.9767,800.0
2015-04-02 12:25:00,197.86,197.86,197.73,197.73,400.0,132.97,132.97,132.8826,132.8826,400.0
2015-04-02 12:30:00,197.78,197.86,197.74,197.74,1100.0,132.9162,132.97,132.8893,132.8893,1100.0
2015-04-02 12:35:00,197.79,197.85,197.78,197.85,600.0,132.9229,132.9633,132.9162,132.9633,600.0
2015-04-02 12:40:00,197.8,197.88,197.8,197.88,800.0,132.9297,132.9834,132.9297,132.9834,800.0
2015-04-02 12:45:00,197.9,198.02,197.84,198.01,900.0,132.9969,133.0775,132.9565,133.0708,900.0
2015-04-02 12:50:00,198.07,198.11,198.0,198.0,600.0,133.1111,133.138,133.0641,133.0641,600.0
2015-04-02 12:55:00,197.82,197.82,197.71,197.71,600.0,132.9431,132.9431,132.8692,132.8692,600.0
2015-04-02 13:00:00,197.75,197.75,197.45,197.51,900.0,132.8961,132.8961,132.6944,132.7348,900.0
2015-04-02 13:05:00,197.59,197.7,197.59,197.7,2200.0,132.7885,132.8625,132.7885,132.8625,2200.0
2015-04-02 13:10:00,197.7,197.76,197.63,197.75,900.0,132.8625,132.9028,132.8154,132.8961,900.0
2015-04-02 13:15:00,197.84,197.89,197.8,197.82,500.0,132.9565,132.9901,132.9297,132.9431,500.0
2015-04-02 13:20:00,197.84,197.84,197.63,197.66,900.0,132.9565,132.9565,132.8154,132.8356,900.0
2015-04-02 13:25:00,197.58,197.66,197.56,197.56,600.0,132.7818,132.8356,132.7684,132.7684,600.0
2015-04-02 13:30:00,197.59,197.59,197.28,197.42,8100.0,132.7885,132.7885,132.5802,132.6743,8100.0
2015-04-02 13:35:00,197.46,197.49,197.39,197.42,1100.0,132.7012,132.7213,132.6541,132.6743,1100.0
2015-04-02 13:40:00,197.4,197.44,197.4,197.44,500.0,132.6608,132.6877,132.6608,132.6877,500.0
2015-04-02 13:45:00,197.41,197.54,197.4,197.45,1600.0,132.6676,132.7549,132.6608,132.6944,1600.0
2015-04-02 13:50:00,197.47,197.5,197.22,197.22,1000.0,132.7079,132.728,132.5399,132.5399,1000.0
2015-04-02 13:55:00,197.22,197.41,197.22,197.24,2000.0,132.5399,132.6676,132.5399,132.5533,2000.0
2015-04-02 14:00:00,197.21,197.49,197.13,197.27,3800.0,132.5332,132.7213,132.4794,132.5735,3800.0
2015-04-02 14:05:00,197.25,197.33,197.24,197.27,2200.0,132.56,132.6138,132.5533,132.5735,2200.0
2015-04-02 14:10:00,197.24,197.33,197.16,197.27,3100.0,132.5533,132.6138,132.4996,132.5735,3100.0
2015-04-02 14:15:00,197.27,197.42,197.24,197.42,1800.0,132.5735,132.6743,132.5533,132.6743,1800.0
2015-04-02 14:20:00,197.5,197.5,197.41,197.41,700.0,132.728,132.728,132.6676,132.6676,700.0
2015-04-02 14:25:00,197.34,197.41,197.27,197.39,3400.0,132.6205,132.6676,132.5735,132.6541,3400.0
2015-04-02 14:30:00,197.41,197.48,197.22,197.25,2900.0,132.6676,132.7146,132.5399,132.56,2900.0
2015-04-02 14:35:00,197.32,197.42,197.26,197.26,3000.0,132.6071,132.6743,132.5668,132.5668,3000.0
2015-04-02 14:40:00,197.25,197.28,196.93,196.93,3100.0,132.56,132.5802,132.345,132.345,3100.0
2015-04-02 14:45:00,197.03,197.24,196.98,197.24,2500.0,132.4122,132.5533,132.3786,132.5533,2500.0
2015-04-02 14:50:00,197.26,197.31,197.21,197.31,2300.0,132.5668,132.6004,132.5332,132.6004,2300.0
2015-04-02 14:55:00,197.38,197.4,197.27,197.38,1800.0,132.6474,132.6608,132.5735,132.6474,1800.0
2015-04-02 15:00:00,197.39,197.46,197.37,197.46,1400.0,132.6541,132.7012,132.6407,132.7012,1400.0
2015-04-02 15:05:00,197.39,197.5,197.39,197.5,400.0,132.6541,132.728,132.6541,132.728,400.0
2015-04-02 15:10:00,197.51,197.55,197.37,197.41,6100.0,132.7348,132.7616,132.6407,132.6676,6100.0
2015-04-02 15:15:00,197.4,197.49,197.28,197.31,5200.0,132.6608,132.7213,132.5802,132.6004,5200.0
2015-04-02 15:20:00,197.31,197.31,197.2,197.24,2000.0,132.6004,132.6004,132.5264,132.5533,2000.0
2015-04-02 15:25:00,197.34,197.53,197.32,197.53,5300.0,132.6205,132.7482,132.6071,132.7482,5300.0
2015-04-02 15:30:00,197.5,197.5,197.31,197.33,6400.0,132.728,132.728,132.6004,132.6138,6400.0
2015-04-02 15:35:00,197.35,197.51,197.31,197.45,9800.0,132.6272,132.7348,132.6004,132.6944,9800.0
2015-04-02 15:40:00,197.45,197.53,197.44,197.44,5800.0,132.6944,132.7482,132.6877,132.6877,5800.0
2015-04-02 15:45:00,197.44,197.69,197.44,197.69,8800.0,132.6877,132.8557,132.6877,132.8557,8800.0
2015-04-02 15:50:00,197.63,197.66,197.57,197.59,12300.0,132.8154,132.8356,132.7751,132.7885,12300.0
2015-04-02 15:55:00,197.6,197.64,197.31,197.31,30900.0,132.7952,132.8221,132.6004,132.6004,30900.0
2015-04-06 09:30:00,197.98,198.15,197.54,198.08,11100.0,133.0506,133.1649,132.7549,133.1178,11100.0
2015-04-06 09:35:00,198.14,198.19,198.04,198.1,1200.0,133.1582,133.1918,133.0909,133.1313,1200.0
2015-04-06 09:40:00,198.5,198.51,198.5,198.5,100.0,133.4001,133.4068,133.4001,133.4001,100.0
2015-04-06 09:45:00,198.73,199.0,198.6,198.8,4400.0,133.5547,133.7361,133.4673,133.6017,4400.0
2015-04-06 09:50:00,198.85,199.1,198.54,198.71,7000.0,133.6353,133.8033,133.427,133.5412,7000.0
2015-04-06 09:55:00,198.67,198.87,198.51,198.82,4200.0,133.5143,133.6487,133.4068,133.6151,4200.0
2015-04-06 10:00:00,198.95,198.95,198.55,198.82,3200.0,133.7025,133.7025,133.4337,133.6151,3200.0
2015-04-06 10:05:00,198.76,199.08,198.73,198.73,5700.0,133.5748,133.7899,133.5547,133.5547,5700.0
2015-04-06 10:10:00,198.71,198.72,198.6,198.64,1200.0,133.5412,133.5479,133.4673,133.4942,1200.0
2015-04-06 10:15:00,198.71,199.18,198.71,199.18,6500.0,133.5412,133.8571,133.5412,133.8571,6500.0
2015-04-06 10:20:00,199.16,199.64,199.16,199.64,3300.0,133.8436,134.1662,133.8436,134.1662,3300.0
2015-04-06 10:25:00,199.56,199.59,199.33,199.45,2300.0,134.1124,134.1326,133.9579,134.0385,2300.0
2015-04-06 10:30:00,199.58,199.63,199.22,199.31,3400.0,134.1259,134.1595,133.884,133.9444,3400.0
2015-04-06 10:35:00,199.25,199.37,199.17,199.24,1600.0,133.9041,133.9848,133.8504,133.8974,1600.0
2015-04-06 10:40:00,199.12,199.26,199.01,199.13,1400.0,133.8168,133.9108,133.7428,133.8235,1400.0
2015-04-06 10:45:00,199.0,199.17,198.88,198.88,1700.0,133.7361,133.8504,133.6555,133.6555,1700.0
2015-04-06 10:50:00,198.93,198.99,198.63,198.63,2200.0,133.6891,133.7294,133.4875,133.4875,2200.0
2015-04-06 10:55:00,198.71,199.0,198.71,199.0,2600.0,133.5412,133.7361,133.5412,133.7361,2600.0
2015-04-06 11:00:00,199.0,199.16,198.88,198.95,2000.0,133.7361,133.8436,133.6555,133.7025,2000.0
2015-04-06 11:05:00,198.94,199.11,198.93,199.03,2000.0,133.6958,133.81,133.6891,133.7563,2000.0
2015-04-06 11:10:00,199.03,199.08,198.75,198.92,2800.0,133.7563,133.7899,133.5681,133.6823,2800.0
2015-04-06 11:15:00,198.87,199.05,198.87,199.05,2100.0,133.6487,133.7697,133.6487,133.7697,2100.0
2015-04-06 11:20:00,198.95,199.0,198.79,198.94,2500.0,133.7025,133.7361,133.595,133.6958,2500.0
2015-04-06 11:25:00,198.85,199.08,198.85,199.08,1200.0,133.6353,133.7899,133.6353,133.7899,1200.0
2015-04-06 11:30:00,199.15,199.35,199.14,199.27,1200.0,133.8369,133.9713,133.8302,133.9176,1200.0
2015-04-06 11:35:00,199.28,199.45,199.28,199.45,1000.0,133.9243,134.0385,133.9243,134.0385,1000.0
2015-04-06 11:40:00,199.49,199.62,199.36,199.55,2400.0,134.0654,134.1528,133.978,134.1057,2400.0
2015-04-06 11:45:00,199.51,199.93,199.47,199.71,6000.0,134.0788,134.3611,134.052,134.2133,6000.0
2015-04-06 11:50:00,199.62,199.71,199.5,199.5,2400.0,134.1528,134.2133,134.0721,134.0721,2400.0
2015-04-06 11:55:00,199.44,199.59,199.05,199.17,3100.0,134.0318,134.1326,133.7697,133.8504,3100.0
2015-04-06 12:00:00,199.23,199.23,198.84,199.04,3700.0,133.8907,133.8907,133.6286,133.763,3700.0
2015-04-06 12:05:00,198.97,199.02,198.74,198.74,3300.0,133.7159,133.7495,133.5614,133.5614,3300.0
2015-04-06 12:10:00,198.79,199.0,198.58,199.0,5300.0,133.595,133.7361,133.4538,133.7361,5300.0
2015-04-06 12:15:00,199.0,199.06,198.72,199.05,4100.0,133.7361,133.7764,133.5479,133.7697,4100.0
2015-04-06 12:20:00,199.01,199.32,199.01,199.32,1600.0,133.7428,133.9512,133.7428,133.9512,1600.0
2015-04-06 12:25:00,199.24,199.46,199.1,199.46,5400.0,133.8974,134.0452,133.8033,134.0452,5400.0
2015-04-06 12:30:00,199.5,199.5,199.31,199.46,8900.0,134.0721,134.0721,133.9444,134.0452,8900.0
2015-04-06 12:35:00,199.38,199.41,199.19,199.19,1800.0,133.9915,134.0116,133.8638,133.8638,1800.0
2015-04-06 12:40:00,199.25,199.37,199.14,199.18,7200.0,133.9041,133.9848,133.8302,133.8571,7200.0
2015-04-06 12:45:00,199.13,199.38,199.13,199.38,1700.0,133.8235,133.9915,133.8235,133.9915,1700.0
2015-04-06 12:50:00,199.28,199.28,199.23,199.28,900.0,133.9243,133.9243,133.8907,133.9243,900.0
2015-04-06 12:55:00,199.35,199.43,199.2,199.2,1300.0,133.9713,134.0251,133.8705,133.8705,1300.0
2015-04-06 13:00:00,199.26,199.35,199.03,199.07,2200.0,133.9108,133.9713,133.7563,133.7831,2200.0
2015-04-06 13:05:00,199.18,199.28,199.0,199.11,1700.0,133.8571,133.9243,133.7361,133.81,1700.0
2015-04-06 13:10:00,199.23,199.23,199.2,199.2,400.0,133.8907,133.8907,133.8705,133.8705,400.0
2015-04-06 13:15:00,199.13,199.3,199.09,199.3,5100.0,133.8235,133.9377,133.7966,133.9377,5100.0
2015-04-06 13:20:00,199.24,199.25,199.16,199.25,1100.0,133.8974,133.9041,133.8436,133.9041,1100.0
2015-04-06 13:25:00,199.17,199.27,199.17,199.27,800.0,133.8504,133.9176,133.8504,133.9176,800.0
2015-04-06 13:30:00,199.31,199.31,199.19,199.22,1200.0,133.9444,133.9444,133.8638,133.884,1200.0
2015-04-06 13:35:00,199.17,199.17,199.0,199.08,2200.0,133.8504,133.8504,133.7361,133.7899,2200.0
2015-04-06 13:40:00,199.08,199.09,199.08,199.09,300.0,133.7899,133.7966,133.7899,133.7966,300.0
2015-04-06 13:45:00,199.12,199.21,198.98,198.99,1100.0,133.8168,133.8772,133.7227,133.7294,1100.0
2015-04-06 13:50:00,198.97,199.24,198.87,199.24,3500.0,133.7159,133.8974,133.6487,133.8974,3500.0
2015-04-06 13:55:00,199.09,199.3,199.09,199.25,1500.0,133.7966,133.9377,133.7966,133.9041,1500.0
2015-04-06 14:00:00,199.28,199.28,199.21,199.21,200.0,133.9243,133.9243,133.8772,133.8772,200.0
2015-04-06 14:05:00,199.13,199.24,199.0,199.24,2100.0,133.8235,133.8974,133.7361,133.8974,2100.0
2015-04-06 14:10:00,199.13,199.43,199.13,199.43,3000.0,133.8235,134.0251,133.8235,134.0251,3000.0
2015-04-06 14:15:00,199.41,199.48,199.29,199.29,3300.0,134.0116,134.0587,133.931,133.931,3300.0
2015-04-06 14:20:00,199.28,199.49,199.23,199.23,3400.0,133.9243,134.0654,133.8907,133.8907,3400.0
2015-04-06 14:25:00,199.35,199.38,199.19,199.26,4400.0,133.9713,133.9915,133.8638,133.9108,4400.0
2015-04-06 14:30:00,199.34,199.45,199.26,199.45,4100.0,133.9646,134.0385,133.9108,134.0385,4100.0
2015-04-06 14:35:00,199.35,199.35,199.09,199.19,1700.0,133.9713,133.9713,133.7966,133.8638,1700.0
2015-04-06 14:40:00,199.22,199.22,199.17,199.2,600.0,133.884,133.884,133.8504,133.8705,600.0
2015-04-06 14:45:00,199.29,199.3,199.06,199.07,1400.0,133.931,133.9377,133.7764,133.7831,1400.0
2015-04-06 14:50:00,199.12,199.25,199.12,199.25,600.0,133.8168,133.9041,133.8168,133.9041,600.0
2015-04-06 14:55:00,199.13,199.19,199.1,199.18,1000.0,133.8235,133.8638,133.8033,133.8571,1000.0
2015-04-06 15:00:00,199.18,199.2,199.04,199.08,2800.0,133.8571,133.8705,133.763,133.7899,2800.0
2015-04-06 15:05:00,199.18,199.18,198.92,198.92,1700.0,133.8571,133.8571,133.6823,133.6823,1700.0
2015-04-06 15:10:00,198.94,199.13,198.9,199.0,4300.0,133.6958,133.8235,133.6689,133.7361,4300.0
2015-04-06 15:15:00,199.0,199.0,198.92,198.94,1900.0,133.7361,133.7361,133.6823,133.6958,1900.0
2015-04-06 15:20:00,198.96,199.05,198.89,198.96,2100.0,133.7092,133.7697,133.6622,133.7092,2100.0
2015-04-06 15:25:00,198.93,199.0,198.69,198.78,2800.0,133.6891,133.7361,133.5278,133.5883,2800.0
2015-04-06 15:30:00,198.79,199.04,198.79,199.02,5500.0,133.595,133.763,133.595,133.7495,5500.0
2015-04-06 15:35:00,198.99,199.03,198.89,198.93,4400.0,133.7294,133.7563,133.6622,133.6891,4400.0
2015-04-06 15:40:00,198.97,199.05,198.85,199.04,5100.0,133.7159,133.7697,133.6353,133.763,5100.0
2015-04-06 15:45:00,199.01,199.14,198.9,199.04,7100.0,133.7428,133.8302,133.6689,133.763,7100.0
2015-04-06 15:50:00,199.08,199.18,199.03,199.14,7900.0,133.7899,133.8571,133.7563,133.8302,7900.0
2015-04-06 15:55:00,199.16,199.56,199.16,199.37,26700.0,133.8436,134.1124,133.8436,133.9848,26700.0
2015-04-07 09:30:00,199.41,199.41,198.11,198.11,9200.0,134.0116,134.0116,133.138,133.138,9200.0
2015-04-07 09:35:00,198.05,198.05,198.05,198.05,100.0,133.0977,133.0977,133.0977,133.0977,100.0
2015-04-07 09:40:00,198.13,198.28,198.05,198.28,3900.0,133.1514,133.2522,133.0977,133.2522,3900.0
2015-04-07 09:45:00,198.47,198.48,198.21,198.33,2700.0,133.3799,133.3866,133.2052,133.2858,2700.0
2015-04-07 09:50:00,198.42,198.45,198.29,198.29,1900.0,133.3463,133.3665,133.259,133.259,1900.0
2015-04-07 09:55:00,198.34,198.34,198.09,198.32,1700.0,133.2926,133.2926,133.1245,133.2791,1700.0
2015-04-07 10:00:00,198.36,198.47,198.03,198.21,2500.0,133.306,133.3799,133.0842,133.2052,2500.0
2015-04-07 10:05:00,198.17,198.29,197.96,198.11,1900.0,133.1783,133.259,133.0372,133.138,1900.0
2015-04-07 10:10:00,197.98,198.36,197.93,198.36,2900.0,133.0506,133.306,133.017,133.306,2900.0
2015-04-07 10:15:00,198.14,198.43,198.14,198.24,5200.0,133.1582,133.353,133.1582,133.2254,5200.0
2015-04-07 10:20:00,198.28,198.46,198.18,198.18,1800.0,133.2522,133.3732,133.185,133.185,1800.0
2015-04-07 10:25:00,198.11,198.12,198.03,198.06,1500.0,133.138,133.1447,133.0842,133.1044,1500.0
2015-04-07 10:30:00,198.13,198.27,198.13,198.2,1100.0,133.1514,133.2455,133.1514,133.1985,1100.0
2015-04-07 10:35:00,198.26,198.39,198.16,198.24,2400.0,133.2388,133.3262,133.1716,133.2254,2400.0
2015-04-07 10:40:00,198.08,198.08,197.84,197.96,4100.0,133.1178,133.1178,132.9565,133.0372,4100.0
2015-04-07 10:45:00,198.1,198.18,198.05,198.07,700.0,133.1313,133.185,133.0977,133.1111,700.0
2015-04-07 10:50:00,197.98,197.98,197.72,197.86,1000.0,133.0506,133.0506,132.8759,132.97,1000.0
2015-04-07 10:55:00,197.91,197.91,197.63,197.63,700.0,133.0036,133.0036,132.8154,132.8154,700.0
2015-04-07 11:00:00,197.68,197.7,197.45,197.56,5100.0,132.849,132.8625,132.6944,132.7684,5100.0
2015-04-07 11:05:00,197.59,197.64,197.49,197.49,700.0,132.7885,132.8221,132.7213,132.7213,700.0
2015-04-07 11:10:00,197.45,197.46,197.25,197.29,2000.0,132.6944,132.7012,132.56,132.5869,2000.0
2015-04-07 11:15:00,197.32,197.46,197.18,197.26,2100.0,132.6071,132.7012,132.513,132.5668,2100.0
2015-04-07 11:20:00,197.28,197.33,197.13,197.16,2900.0,132.5802,132.6138,132.4794,132.4996,2900.0
2015-04-07 11:25:00,197.14,197.21,197.09,197.09,2900.0,132.4861,132.5332,132.4525,132.4525,2900.0
2015-04-07 11:30:00,197.11,197.18,197.03,197.1,1600.0,132.4659,132.513,132.4122,132.4592,1600.0
2015-04-07 11:35:00,196.99,197.11,196.96,197.11,2400.0,132.3853,132.4659,132.3651,132.4659,2400.0
2015-04-07 11:40:00,197.09,197.22,197.04,197.04,2800.0,132.4525,132.5399,132.4189,132.4189,2800.0
2015-04-07 11:45:00,196.96,197.08,196.88,197.07,10700.0,132.3651,132.4458,132.3114,132.4391,10700.0
2015-04-07 11:50:00,197.05,197.11,196.97,196.98,8600.0,132.4256,132.4659,132.3719,132.3786,8600.0
2015-04-07 11:55:00,196.97,197.0,196.89,196.97,1800.0,132.3719,132.392,132.3181,132.3719,1800.0
2015-04-07 12:00:00,197.06,197.11,197.02,197.03,800.0,132.4323,132.4659,132.4055,132.4122,800.0
2015-04-07 12:05:00,197.1,197.17,197.02,197.07,1500.0,132.4592,132.5063,132.4055,132.4391,1500.0
2015-04-07 12:10:00,197.11,197.23,197.09,197.23,5600.0,132.4659,132.5466,132.4525,132.5466,5600.0
2015-04-07 12:15:00,197.24,197.33,197.19,197.29,2100.0,132.5533,132.6138,132.5197,132.5869,2100.0
2015-04-07 12:20:00,197.36,197.36,197.36,197.36,300.0,132.634,132.634,132.634,132.634,300.0
2015-04-07 12:25:00,197.39,197.43,197.39,197.43,300.0,132.6541,132.681,132.6541,132.681,300.0
2015-04-07 12:30:00,197.42,197.54,197.37,197.46,1500.0,132.6743,132.7549,132.6407,132.7012,1500.0
2015-04-07 12:35:00,197.48,197.48,197.43,197.43,400.0,132.7146,132.7146,132.681,132.681,400.0
2015-04-07 12:40:00,197.35,197.48,197.31,197.48,5700.0,132.6272,132.7146,132.6004,132.7146,5700.0
2015-04-07 12:45:00,197.46,197.46,197.34,197.38,3600.0,132.7012,132.7012,132.6205,132.6474,3600.0
2015-04-07 12:50:00,197.44,197.54,197.44,197.46,2400.0,132.6877,132.7549,132.6877,132.7012,2400.0
2015-04-07 12:55:00,197.51,197.6,197.48,197.48,1100.0,132.7348,132.7952,132.7146,132.7146,1100.0
2015-04-07 13:00:00,197.51,197.55,197.5,197.53,1400.0,132.7348,132.7616,132.728,132.7482,1400.0
2015-04-07 13:05:00,197.53,197.65,197.47,197.65,2200.0,132.7482,132.8289,132.7079,132.8289,2200.0
2015-04-07 13:10:00,197.7,197.74,197.65,197.74,1400.0,132.8625,132.8893,132.8289,132.8893,1400.0
2015-04-07 13:15:00,197.72,197.8,197.72,197.8,1000.0,132.8759,132.9297,132.8759,132.9297,1000.0
2015-04-07 13:20:00,197.79,197.79,197.74,197.78,1800.0,132.9229,132.9229,132.8893,132.9162,1800.0
2015-04-07 13:25:00,197.76,197.81,197.74,197.8,2300.0,132.9028,132.9364,132.8893,132.9297,2300.0
2015-04-07 13:30:00,197.78,197.78,197.67,197.73,2300.0,132.9162,132.9162,132.8423,132.8826,2300.0
2015-04-07 13:35:00,197.75,197.75,197.65,197.65,2500.0,132.8961,132.8961,132.8289,132.8289,2500.0
2015-04-07 13:40:00,197.69,197.69,197.6,197.6,900.0,132.8557,132.8557,132.7952,132.7952,900.0
2015-04-07 13:45:00,197.47,197.6,197.41,197.6,6500.0,132.7079,132.7952,132.6676,132.7952,6500.0
2015-04-07 13:50:00,197.63,197.66,197.52,197.6,2100.0,132.8154,132.8356,132.7415,132.7952,2100.0
2015-04-07 13:55:00,197.55,197.64,197.49,197.64,1700.0,132.7616,132.8221,132.7213,132.8221,1700.0
2015-04-07 14:00:00,197.56,197.57,197.49,197.51,1100.0,132.7684,132.7751,132.7213,132.7348,1100.0
2015-04-07 14:05:00,197.53,197.55,197.47,197.55,1000.0,132.7482,132.7616,132.7079,132.7616,1000.0
2015-04-07 14:10:00,197.55,197.61,197.49,197.54,2500.0,132.7616,132.802,132.7213,132.7549,2500.0
2015-04-07 14:15:00,197.55,197.6,197.53,197.59,2300.0,132.7616,132.7952,132.7482,132.7885,2300.0
2015-04-07 14:20:00,197.55,197.61,197.51,197.59,1900.0,132.7616,132.802,132.7348,132.7885,1900.0
2015-04-07 14:25:00,197.57,197.7,197.52,197.66,2400.0,132.7751,132.8625,132.7415,132.8356,2400.0
2015-04-07 14:30:00,197.62,197.62,197.55,197.57,1800.0,132.8087,132.8087,132.7616,132.7751,1800.0
2015-04-07 14:35:00,197.51,197.64,197.51,197.64,3000.0,132.7348,132.8221,132.7348,132.8221,3000.0
2015-04-07 14:40:00,197.61,197.68,197.55,197.59,4100.0,132.802,132.849,132.7616,132.7885,4100.0
2015-04-07 14:45:00,197.6,197.65,197.52,197.57,3900.0,132.7952,132.8289,132.7415,132.7751,3900.0
2015-04-07 14:50:00,197.56,197.61,197.45,197.6,7400.0,132.7684,132.802,132.6944,132.7952,7400.0
2015-04-07 14:55:00,197.59,197.59,197.49,197.54,1700.0,132.7885,132.7885,132.7213,132.7549,1700.0
2015-04-07 15:00:00,197.49,197.63,197.46,197.57,8400.0,132.7213,132.8154,132.7012,132.7751,8400.0
2015-04-07 15:05:00,197.59,197.62,197.51,197.58,3000.0,132.7885,132.8087,132.7348,132.7818,3000.0
2015-04-07 15:10:00,197.59,197.66,197.51,197.59,6200.0,132.7885,132.8356,132.7348,132.7885,6200.0
2015-04-07 15:15:00,197.62,197.66,197.58,197.62,2800.0,132.8087,132.8356,132.7818,132.8087,2800.0
2015-04-07 15:20:00,197.6,197.63,197.45,197.51,7800.0,132.7952,132.8154,132.6944,132.7348,7800.0
2015-04-07 15:25:00,197.52,197.6,197.47,197.58,5200.0,132.7415,132.7952,132.7079,132.7818,5200.0
2015-04-07 15:30:00,197.57,197.64,197.45,197.5,8800.0,132.7751,132.8221,132.6944,132.728,8800.0
2015-04-07 15:35:00,197.5,197.51,197.24,197.36,12700.0,132.728,132.7348,132.5533,132.634,12700.0
2015-04-07 15:40:00,197.35,197.71,197.3,197.64,13400.0,132.6272,132.8692,132.5936,132.8221,13400.0
2015-04-07 15:45:00,197.64,197.7,197.44,197.59,4700.0,132.8221,132.8625,132.6877,132.7885,4700.0
2015-04-07 15:50:00,197.58,197.61,197.29,197.39,9100.0,132.7818,132.802,132.5869,132.6541,9100.0
2015-04-07 15:55:00,197.35,197.37,197.01,197.06,17200.0,132.6272,132.6407,132.3987,132.4323,17200.0
2015-04-08 09:30:00,197.13,197.13,197.13,197.13,2200.0,132.4794,132.4794,132.4794,132.4794,2200.0
2015-04-08 09:35:00,197.03,197.09,196.85,196.85,2000.0,132.4122,132.4525,132.2912,132.2912,2000.0
2015-04-08 09:40:00,196.93,197.05,196.71,196.73,1800.0,132.345,132.4256,132.1971,132.2106,1800.0
2015-04-08 09:45:00,196.94,197.14,196.73,196.87,2700.0,132.3517,132.4861,132.2106,132.3047,2700.0
2015-04-08 09:50:00,196.96,197.18,196.83,197.18,3600.0,132.3651,132.513,132.2778,132.513,3600.0
2015-04-08 09:55:00,197.19,197.51,197.07,197.51,21700.0,132.5197,132.7348,132.4391,132.7348,21700.0
2015-04-08 10:00:00,197.38,197.47,197.04,197.04,3700.0,132.6474,132.7079,132.4189,132.4189,3700.0
2015-04-08 10:05:00,197.03,197.48,196.88,197.32,4800.0,132.4122,132.7146,132.3114,132.6071,4800.0
2015-04-08 10:10:00,197.17,197.2,196.99,197.16,2200.0,132.5063,132.5264,132.3853,132.4996,2200.0
2015-04-08 10:15:00,197.21,197.22,197.0,197.09,2600.0,132.5332,132.5399,132.392,132.4525,2600.0
2015-04-08 10:20:00,197.03,197.18,196.98,197.18,1300.0,132.4122,132.513,132.3786,132.513,1300.0
2015-04-08 10:25:00,197.24,197.25,196.99,197.03,2200.0,132.5533,132.56,132.3853,132.4122,2200.0
2015-04-08 10:30:00,197.1,197.24,197.08,197.22,1100.0,132.4592,132.5533,132.4458,132.5399,1100.0
2015-04-08 10:35:00,197.18,197.24,196.98,197.07,9900.0,132.513,132.5533,132.3786,132.4391,9900.0
2015-04-08 10:40:00,197.15,197.15,196.7,196.7,10100.0,132.4928,132.4928,132.1904,132.1904,10100.0
2015-04-08 10:45:00,196.57,196.73,196.52,196.73,1800.0,132.103,132.2106,132.0694,132.2106,1800.0
2015-04-08 10:50:00,196.76,196.96,196.76,196.9,1500.0,132.2307,132.3651,132.2307,132.3248,1500.0
2015-04-08 10:55:00,196.9,197.06,196.9,196.97,400.0,132.3248,132.4323,132.3248,132.3719,400.0
2015-04-08 11:00:00,196.91,197.07,196.82,196.83,2300.0,132.3315,132.4391,132.2711,132.2778,2300.0
2015-04-08 11:05:00,196.92,197.02,196.76,196.84,1400.0,132.3383,132.4055,132.2307,132.2845,1400.0
2015-04-08 11:10:00,196.84,196.85,196.74,196.76,1600.0,132.2845,132.2912,132.2173,132.2307,1600.0
2015-04-08 11:15:00,196.98,197.04,196.97,197.03,400.0,132.3786,132.4189,132.3719,132.4122,400.0
2015-04-08 11:20:00,197.02,197.02,196.8,196.81,3100.0,132.4055,132.4055,132.2576,132.2643,3100.0
2015-04-08 11:25:00,196.66,196.91,196.62,196.91,3400.0,132.1635,132.3315,132.1366,132.3315,3400.0
2015-04-08 11:30:00,196.93,197.07,196.89,197.04,3000.0,132.345,132.4391,132.3181,132.4189,3000.0
2015-04-08 11:35:00,197.06,197.13,196.97,197.06,1800.0,132.4323,132.4794,132.3719,132.4323,1800.0
2015-04-08 11:40:00,197.11,197.22,197.08,197.22,600.0,132.4659,132.5399,132.4458,132.5399,600.0
2015-04-08 11:45:00,197.31,197.38,197.15,197.23,2900.0,132.6004,132.6474,132.4928,132.5466,2900.0
2015-04-08 11:50:00,197.23,197.28,196.93,197.02,1900.0,132.5466,132.5802,132.345,132.4055,1900.0
2015-04-08 11:55:00,196.89,197.0,196.83,197.0,1500.0,132.3181,132.392,132.2778,132.392,1500.0
2015-04-08 12:00:00,197.08,197.19,197.0,197.06,1200.0,132.4458,132.5197,132.392,132.4323,1200.0
2015-04-08 12:05:00,197.16,197.16,197.01,197.03,1200.0,132.4996,132.4996,132.3987,132.4122,1200.0
2015-04-08 12:10:00,196.97,197.01,196.92,197.0,900.0,132.3719,132.3987,132.3383,132.392,900.0
2015-04-08 12:15:00,196.98,197.23,196.95,197.23,3100.0,132.3786,132.5466,132.3584,132.5466,3100.0
2015-04-08 12:20:00,197.22,197.31,197.17,197.29,700.0,132.5399,132.6004,132.5063,132.5869,700.0
2015-04-08 12:25:00,197.29,197.36,197.28,197.34,1000.0,132.5869,132.634,132.5802,132.6205,1000.0
2015-04-08 12:30:00,197.28,197.29,197.14,197.25,2300.0,132.5802,132.5869,132.4861,132.56,2300.0
2015-04-08 12:35:00,197.09,197.16,196.86,196.93,5300.0,132.4525,132.4996,132.2979,132.345,5300.0
2015-04-08 12:40:00,196.91,197.04,196.91,197.04,1600.0,132.3315,132.4189,132.3315,132.4189,1600.0
2015-04-08 12:45:00,196.99,197.06,196.93,197.06,2400.0,132.3853,132.4323,132.345,132.4323,2400.0
2015-04-08 12:50:00,197.09,197.09,196.9,196.98,2900.0,132.4525,132.4525,132.3248,132.3786,2900.0
2015-04-08 12:55:00,196.98,197.1,196.86,196.96,10500.0,132.3786,132.4592,132.2979,132.3651,10500.0
2015-04-08 13:00:00,196.87,197.0,196.86,196.97,5200.0,132.3047,132.392,132.2979,132.3719,5200.0
2015-04-08 13:05:00,196.97,197.0,196.9,196.9,2100.0,132.3719,132.392,132.3248,132.3248,2100.0
2015-04-08 13:10:00,196.9,196.9,196.76,196.78,1800.0,132.3248,132.3248,132.2307,132.2442,1800.0
2015-04-08 13:15:00,196.78,196.79,196.67,196.79,5800.0,132.2442,132.2509,132.1703,132.2509,5800.0
2015-04-08 13:20:00,196.79,196.85,196.74,196.85,1600.0,132.2509,132.2912,132.2173,132.2912,1600.0
2015-04-08 13:25:00,196.86,196.86,196.75,196.8,1500.0,132.2979,132.2979,132.224,132.2576,1500.0
2015-04-08 13:30:00,196.77,196.79,196.69,196.7,9700.0,132.2375,132.2509,132.1837,132.1904,9700.0
2015-04-08 13:35:00,196.81,196.81,196.66,196.66,2000.0,132.2643,132.2643,132.1635,132.1635,2000.0
2015-04-08 13:40:00,196.66,196.72,196.55,196.68,2700.0,132.1635,132.2039,132.0896,132.177,2700.0
2015-04-08 13:45:00,196.64,196.84,196.64,196.75,3500.0,132.1501,132.2845,132.1501,132.224,3500.0
2015-04-08 13:50:00,196.93,197.13,196.93,197.13,1200.0,132.345,132.4794,132.345,132.4794,1200.0
2015-04-08 13:55:00,197.15,197.15,196.97,197.11,800.0,132.4928,132.4928,132.3719,132.4659,800.0
2015-04-08 14:00:00,197.1,197.1,196.71,196.82,3700.0,132.4592,132.4592,132.1971,132.2711,3700.0
2015-04-08 14:05:00,196.92,196.93,196.61,196.61,7900.0,132.3383,132.345,132.1299,132.1299,7900.0
2015-04-08 14:10:00,196.64,197.24,196.57,197.24,3800.0,132.1501,132.5533,132.103,132.5533,3800.0
2015-04-08 14:15:00,197.13,197.23,196.94,197.05,5600.0,132.4794,132.5466,132.3517,132.4256,5600.0
2015-04-08 14:20:00,197.19,197.39,197.09,197.22,2300.0,132.5197,132.6541,132.4525,132.5399,2300.0
2015-04-08 14:25:00,197.04,197.19,196.98,197.19,1200.0,132.4189,132.5197,132.3786,132.5197,1200.0
2015-04-08 14:30:00,197.17,197.17,197.01,197.08,2300.0,132.5063,132.5063,132.3987,132.4458,2300.0
2015-04-08 14:35:00,197.1,197.12,196.86,197.05,2000.0,132.4592,132.4727,132.2979,132.4256,2000.0
2015-04-08 14:40:00,196.92,197.06,196.9,197.06,1500.0,132.3383,132.4323,132.3248,132.4323,1500.0
2015-04-08 14:45:00,197.15,197.2,197.07,197.17,1400.0,132.4928,132.5264,132.4391,132.5063,1400.0
2015-04-08 14:50:00,197.28,197.36,196.99,196.99,2100.0,132.5802,132.634,132.3853,132.3853,2100.0
2015-04-08 14:55:00,196.99,197.06,196.85,197.03,2600.0,132.3853,132.4323,132.2912,132.4122,2600.0
2015-04-08 15:00:00,197.03,197.07,196.9,197.02,18800.0,132.4122,132.4391,132.3248,132.4055,18800.0
2015-04-08 15:05:00,197.0,197.01,196.94,196.94,3600.0,132.392,132.3987,132.3517,132.3517,3600.0
2015-04-08 15:10:00,196.94,197.04,196.87,196.9,4900.0,132.3517,132.4189,132.3047,132.3248,4900.0
2015-04-08 15:15:00,196.9,197.03,196.87,196.98,5200.0,132.3248,132.4122,132.3047,132.3786,5200.0
2015-04-08 15:20:00,196.99,197.03,196.84,196.99,4100.0,132.3853,132.4122,132.2845,132.3853,4100.0
2015-04-08 15:25:00,197.0,197.09,196.95,196.96,9100.0,132.392,132.4525,132.3584,132.3651,9100.0
2015-04-08 15:30:00,197.0,197.05,196.83,196.86,5500.0,132.392,132.4256,132.2778,132.2979,5500.0
2015-04-08 15:35:00,196.85,196.99,196.75,196.93,5200.0,132.2912,132.3853,132.224,132.345,5200.0
2015-04-08 15:40:00,196.96,196.99,196.85,196.95,6000.0,132.3651,132.3853,132.2912,132.3584,6000.0
2015-04-08 15:45:00,196.94,196.98,196.79,196.83,20100.0,132.3517,132.3786,132.2509,132.2778,20100.0
2015-04-08 15:50:00,196.83,196.96,196.83,196.86,8900.0,132.2778,132.3651,132.2778,132.2979,8900.0
2015-04-08 15:55:00,196.87,197.04,196.84,196.99,17100.0,132.3047,132.4189,132.2845,132.3853,17100.0
2015-04-09 09:30:00,196.88,197.57,196.88,197.57,2800.0,132.3114,132.7751,132.3114,132.7751,2800.0
2015-04-09 09:35:00,196.42,196.48,196.24,196.4,5200.0,132.0022,132.0426,131.8813,131.9888,5200.0
2015-04-09 09:40:00,196.41,196.41,195.56,195.56,2200.0,131.9955,131.9955,131.4243,131.4243,2200.0
2015-04-09 09:45:00,195.44,195.61,195.0,195.0,3000.0,131.3436,131.4579,131.0479,131.0479,3000.0
2015-04-09 09:50:00,194.88,195.4,194.88,195.28,2600.0,130.9673,131.3168,130.9673,131.2361,2600.0
2015-04-09 09:55:00,195.42,195.62,195.08,195.14,3100.0,131.3302,131.4646,131.1017,131.142,3100.0
2015-04-09 10:00:00,195.1,195.45,195.1,195.22,4000.0,131.1151,131.3504,131.1151,131.1958,4000.0
2015-04-09 10:05:00,195.24,195.29,195.02,195.11,4100.0,131.2092,131.2428,131.0614,131.1219,4100.0
2015-04-09 10:10:00,195.13,195.22,194.88,194.97,3700.0,131.1353,131.1958,130.9673,131.0278,3700.0
2015-04-09 10:15:00,195.07,195.09,194.8,194.9,2200.0,131.095,131.1084,130.9135,130.9807,2200.0
2015-04-09 10:20:00,194.89,195.11,194.67,194.92,1900.0,130.974,131.1219,130.8262,130.9942,1900.0
2015-04-09 10:25:00,194.92,195.14,194.92,195.03,1100.0,130.9942,131.142,130.9942,131.0681,1100.0
2015-04-09 10:30:00,194.99,195.02,194.67,194.74,2100.0,131.0412,131.0614,130.8262,130.8732,2100.0
2015-04-09 10:35:00,194.83,194.83,194.41,194.49,2100.0,130.9337,130.9337,130.6514,130.7052,2100.0
2015-04-09 10:40:00,194.51,194.54,194.15,194.15,2200.0,130.7186,130.7388,130.4767,130.4767,2200.0
2015-04-09 10:45:00,194.14,194.23,194.1,194.23,1900.0,130.47,130.5305,130.4431,130.5305,1900.0
2015-04-09 10:50:00,194.24,194.24,194.15,194.17,2500.0,130.5372,130.5372,130.4767,130.4901,2500.0
2015-04-09 10:55:00,194.16,194.28,194.01,194.28,2100.0,130.4834,130.5641,130.3826,130.5641,2100.0
2015-04-09 11:00:00,194.23,194.23,194.03,194.06,1800.0,130.5305,130.5305,130.3961,130.4162,1800.0
2015-04-09 11:05:00,194.05,194.05,193.76,193.83,3900.0,130.4095,130.4095,130.2146,130.2617,3900.0
2015-04-09 11:10:00,193.79,193.92,193.77,193.92,900.0,130.2348,130.3221,130.2213,130.3221,900.0
2015-04-09 11:15:00,194.0,194.03,193.96,194.03,2100.0,130.3759,130.3961,130.349,130.3961,2100.0
2015-04-09 11:20:00,194.09,194.09,193.96,194.0,1300.0,130.4364,130.4364,130.349,130.3759,1300.0
2015-04-09 11:25:00,193.97,194.18,193.96,194.18,1500.0,130.3557,130.4969,130.349,130.4969,1500.0
2015-04-09 11:30:00,194.42,194.46,194.42,194.46,300.0,130.6582,130.685,130.6582,130.685,300.0
2015-04-09 11:35:00,194.53,194.53,194.43,194.46,700.0,130.7321,130.7321,130.6649,130.685,700.0
2015-04-09 11:40:00,194.39,194.63,194.39,194.62,5900.0,130.638,130.7993,130.638,130.7926,5900.0
2015-04-09 11:45:00,194.62,194.75,194.36,194.39,3000.0,130.7926,130.8799,130.6178,130.638,3000.0
2015-04-09 11:50:00,194.32,194.37,194.25,194.34,1000.0,130.591,130.6246,130.5439,130.6044,1000.0
2015-04-09 11:55:00,194.23,194.29,193.86,193.86,2900.0,130.5305,130.5708,130.2818,130.2818,2900.0
2015-04-09 12:00:00,193.87,194.15,193.87,194.14,1900.0,130.2885,130.4767,130.2885,130.47,1900.0
2015-04-09 12:05:00,194.32,194.34,194.2,194.2,2400.0,130.591,130.6044,130.5103,130.5103,2400.0
2015-04-09 12:10:00,194.11,194.23,194.05,194.23,12800.0,130.4498,130.5305,130.4095,130.5305,12800.0
2015-04-09 12:15:00,194.26,194.35,194.22,194.26,900.0,130.5506,130.6111,130.5238,130.5506,900.0
2015-04-09 12:20:00,194.23,194.25,193.99,194.24,6700.0,130.5305,130.5439,130.3692,130.5372,6700.0
2015-04-09 12:25:00,194.32,194.59,194.32,194.53,1800.0,130.591,130.7724,130.591,130.7321,1800.0
2015-04-09 12:30:00,194.49,194.54,194.41,194.41,1800.0,130.7052,130.7388,130.6514,130.6514,1800.0
2015-04-09 12:35:00,194.3,194.39,194.19,194.39,2800.0,130.5775,130.638,130.5036,130.638,2800.0
2015-04-09 12:40:00,194.5,194.5,194.39,194.4,300.0,130.7119,130.7119,130.638,130.6447,300.0
2015-04-09 12:45:00,194.3,194.37,194.3,194.34,1000.0,130.5775,130.6246,130.5775,130.6044,1000.0
2015-04-09 12:50:00,194.38,194.55,194.38,194.55,1000.0,130.6313,130.7455,130.6313,130.7455,1000.0
2015-04-09 12:55:00,194.55,194.57,194.33,194.33,2200.0,130.7455,130.759,130.5977,130.5977,2200.0
2015-04-09 13:00:00,194.27,194.37,194.2,194.22,8000.0,130.5574,130.6246,130.5103,130.5238,8000.0
2015-04-09 13:05:00,194.12,194.25,194.03,194.14,11000.0,130.4565,130.5439,130.3961,130.47,11000.0
2015-04-09 13:10:00,194.0,194.08,194.0,194.04,800.0,130.3759,130.4297,130.3759,130.4028,800.0
2015-04-09 13:15:00,193.91,193.91,193.8,193.88,700.0,130.3154,130.3154,130.2415,130.2953,700.0
2015-04-09 13:20:00,193.96,194.04,193.96,194.0,700.0,130.349,130.4028,130.349,130.3759,700.0
2015-04-09 13:25:00,193.92,193.99,193.86,193.99,7800.0,130.3221,130.3692,130.2818,130.3692,7800.0
2015-04-09 13:30:00,193.99,194.0,193.88,193.99,1200.0,130.3692,130.3759,130.2953,130.3692,1200.0
2015-04-09 13:35:00,193.97,193.97,193.87,193.87,700.0,130.3557,130.3557,130.2885,130.2885,700.0
2015-04-09 13:40:00,193.82,193.87,193.76,193.85,800.0,130.2549,130.2885,130.2146,130.2751,800.0
2015-04-09 13:45:00,193.91,193.94,193.85,193.86,600.0,130.3154,130.3356,130.2751,130.2818,600.0
2015-04-09 13:50:00,193.84,193.98,193.82,193.98,2400.0,130.2684,130.3625,130.2549,130.3625,2400.0
2015-04-09 13:55:00,193.98,193.98,193.86,193.92,1300.0,130.3625,130.3625,130.2818,130.3221,1300.0
2015-04-09 14:00:00,193.86,193.96,193.82,193.94,2200.0,130.2818,130.349,130.2549,130.3356,2200.0
2015-04-09 14:05:00,193.9,193.94,193.82,193.9,800.0,130.3087,130.3356,130.2549,130.3087,800.0
2015-04-09 14:10:00,193.91,193.99,193.83,193.83,1400.0,130.3154,130.3692,130.2617,130.2617,1400.0
2015-04-09 14:15:00,193.8,193.85,193.66,193.68,1400.0,130.2415,130.2751,130.1474,130.1608,1400.0
2015-04-09 14:20:00,193.63,193.81,193.49,193.81,6100.0,130.1272,130.2482,130.0332,130.2482,6100.0
2015-04-09 14:25:00,193.79,193.9,193.76,193.81,1500.0,130.2348,130.3087,130.2146,130.2482,1500.0
2015-04-09 14:30:00,193.87,193.87,193.72,193.72,1300.0,130.2885,130.2885,130.1877,130.1877,1300.0
2015-04-09 14:35:00,193.71,194.04,193.68,194.04,5800.0,130.181,130.4028,130.1608,130.4028,5800.0
2015-04-09 14:40:00,194.05,194.05,193.83,193.84,1500.0,130.4095,130.4095,130.2617,130.2684,1500.0
2015-04-09 14:45:00,193.92,193.94,193.71,193.77,2800.0,130.3221,130.3356,130.181,130.2213,2800.0
2015-04-09 14:50:00,193.79,193.86,193.74,193.81,2200.0,130.2348,130.2818,130.2012,130.2482,2200.0
2015-04-09 14:55:00,193.75,193.86,193.69,193.86,3500.0,130.2079,130.2818,130.1676,130.2818,3500.0
2015-04-09 15:00:00,193.86,194.08,193.83,194.04,10900.0,130.2818,130.4297,130.2617,130.4028,10900.0
2015-04-09 15:05:00,194.05,194.05,193.84,193.92,7400.0,130.4095,130.4095,130.2684,130.3221,7400.0
2015-04-09 15:10:00,193.9,194.25,193.85,194.14,7400.0,130.3087,130.5439,130.2751,130.47,7400.0
2015-04-09 15:15:00,194.15,194.17,193.82,193.85,4700.0,130.4767,130.4901,130.2549,130.2751,4700.0
2015-04-09 15:20:00,193.89,193.98,193.81,193.94,5800.0,130.302,130.3625,130.2482,130.3356,5800.0
2015-04-09 15:25:00,193.95,194.06,193.87,194.04,6100.0,130.3423,130.4162,130.2885,130.4028,6100.0
2015-04-09 15:30:00,194.05,194.05,193.82,193.84,3500.0,130.4095,130.4095,130.2549,130.2684,3500.0
2015-04-09 15:35:00,193.85,194.11,193.81,194.03,8800.0,130.2751,130.4498,130.2482,130.3961,8800.0
2015-04-09 15:40:00,194.08,194.11,193.99,194.11,6500.0,130.4297,130.4498,130.3692,130.4498,6500.0
2015-04-09 15:45:00,194.09,194.18,194.05,194.17,15300.0,130.4364,130.4969,130.4095,130.4901,15300.0
2015-04-09 15:50:00,194.14,194.32,194.11,194.32,10000.0,130.47,130.591,130.4498,130.591,10000.0
2015-04-09 15:55:00,194.33,194.4,194.14,194.18,29600.0,130.5977,130.6447,130.47,130.4969,29600.0
2015-04-10 09:30:00,195.3,196.81,195.14,196.69,14800.0,131.2496,132.2643,131.142,132.1837,14800.0
2015-04-10 09:35:00,196.29,196.29,195.31,195.55,4500.0,131.9149,131.9149,131.2563,131.4176,4500.0
2015-04-10 09:40:00,195.5,195.55,194.77,194.78,2300.0,131.384,131.4176,130.8934,130.9001,2300.0
2015-04-10 09:45:00,194.81,195.25,194.75,195.1,4400.0,130.9203,131.216,130.8799,131.1151,4400.0
2015-04-10 09:50:00,195.27,195.36,194.97,194.97,6000.0,131.2294,131.2899,131.0278,131.0278,6000.0
2015-04-10 09:55:00,194.96,195.03,194.88,194.97,1200.0,131.0211,131.0681,130.9673,131.0278,1200.0
2015-04-10 10:00:00,194.99,195.4,194.89,195.21,3400.0,131.0412,131.3168,130.974,131.1891,3400.0
2015-04-10 10:05:00,195.2,195.29,195.04,195.17,4600.0,131.1824,131.2428,131.0748,131.1622,4600.0
2015-04-10 10:10:00,195.16,195.23,195.04,195.16,3100.0,131.1555,131.2025,131.0748,131.1555,3100.0
2015-04-10 10:15:00,195.14,195.25,194.96,195.14,4300.0,131.142,131.216,131.0211,131.142,4300.0
2015-04-10 10:20:00,195.11,195.11,195.04,195.05,1000.0,131.1219,131.1219,131.0748,131.0815,1000.0
2015-04-10 10:25:00,194.97,195.07,194.82,194.82,3300.0,131.0278,131.095,130.927,130.927,3300.0
2015-04-10 10:30:00,194.92,195.16,194.87,195.12,2600.0,130.9942,131.1555,130.9606,131.1286,2600.0
2015-04-10 10:35:00,195.15,195.31,195.06,195.31,10100.0,131.1487,131.2563,131.0883,131.2563,10100.0
2015-04-10 10:40:00,195.31,195.41,195.05,195.38,11200.0,131.2563,131.3235,131.0815,131.3033,11200.0
2015-04-10 10:45:00,195.37,195.38,195.07,195.27,3600.0,131.2966,131.3033,131.095,131.2294,3600.0
2015-04-10 10:50:00,195.34,195.5,195.34,195.46,4100.0,131.2764,131.384,131.2764,131.3571,4100.0
2015-04-10 10:55:00,195.42,195.42,195.29,195.33,4900.0,131.3302,131.3302,131.2428,131.2697,4900.0
2015-04-10 11:00:00,195.32,195.56,195.32,195.55,7900.0,131.263,131.4243,131.263,131.4176,7900.0
2015-04-10 11:05:00,195.55,195.66,195.43,195.47,10200.0,131.4176,131.4915,131.3369,131.3638,10200.0
2015-04-10 11:10:00,195.51,195.54,195.35,195.37,2900.0,131.3907,131.4108,131.2832,131.2966,2900.0
2015-04-10 11:15:00,195.36,195.37,195.06,195.06,3500.0,131.2899,131.2966,131.0883,131.0883,3500.0
2015-04-10 11:20:00,195.14,195.33,195.14,195.27,1100.0,131.142,131.2697,131.142,131.2294,1100.0
2015-04-10 11:25:00,195.36,195.45,195.36,195.45,2200.0,131.2899,131.3504,131.2899,131.3504,2200.0
2015-04-10 11:30:00,195.48,195.54,195.26,195.26,3400.0,131.3705,131.4108,131.2227,131.2227,3400.0
2015-04-10 11:35:00,195.21,195.26,195.14,195.14,3900.0,131.1891,131.2227,131.142,131.142,3900.0
2015-04-10 11:40:00,195.02,195.29,195.02,195.1,3700.0,131.0614,131.2428,131.0614,131.1151,3700.0
2015-04-10 11:45:00,195.18,195.25,195.17,195.17,1400.0,131.1689,131.216,131.1622,131.1622,1400.0
2015-04-10 11:50:00,195.16,195.19,195.13,195.19,1700.0,131.1555,131.1756,131.1353,131.1756,1700.0
2015-04-10 11:55:00,195.17,195.19,195.03,195.03,1100.0,131.1622,131.1756,131.0681,131.0681,1100.0
2015-04-10 12:00:00,195.02,195.05,194.94,194.94,2200.0,131.0614,131.0815,131.0076,131.0076,2200.0
2015-04-10 12:05:00,194.97,195.17,194.95,195.13,2400.0,131.0278,131.1622,131.0143,131.1353,2400.0
2015-04-10 12:10:00,195.13,195.17,195.13,195.17,1300.0,131.1353,131.1622,131.1353,131.1622,1300.0
2015-04-10 12:15:00,195.16,195.25,195.14,195.25,3500.0,131.1555,131.216,131.142,131.216,3500.0
2015-04-10 12:20:00,195.28,195.3,195.17,195.17,1000.0,131.2361,131.2496,131.1622,131.1622,1000.0
2015-04-10 12:25:00,195.19,195.21,195.13,195.17,1300.0,131.1756,131.1891,131.1353,131.1622,1300.0
2015-04-10 12:30:00,195.14,195.22,195.12,195.12,1000.0,131.142,131.1958,131.1286,131.1286,1000.0
2015-04-10 12:35:00,195.12,195.12,194.92,194.99,5900.0,131.1286,131.1286,130.9942,131.0412,5900.0
2015-04-10 12:40:00,195.03,195.1,194.99,195.08,3600.0,131.0681,131.1151,131.0412,131.1017,3600.0
2015-04-10 12:45:00,195.1,195.15,194.98,195.05,2100.0,131.1151,131.1487,131.0345,131.0815,2100.0
2015-04-10 12:50:00,195.06,195.06,194.89,195.02,1200.0,131.0883,131.0883,130.974,131.0614,1200.0
2015-04-10 12:55:00,194.92,194.92,194.78,194.9,3000.0,130.9942,130.9942,130.9001,130.9807,3000.0
2015-04-10 13:00:00,194.91,194.99,194.85,194.96,2400.0,130.9875,131.0412,130.9471,131.0211,2400.0
2015-04-10 13:05:00,194.84,194.84,194.69,194.7,1700.0,130.9404,130.9404,130.8396,130.8463,1700.0
2015-04-10 13:10:00,194.78,194.82,194.69,194.69,1300.0,130.9001,130.927,130.8396,130.8396,1300.0
2015-04-10 13:15:00,194.6,194.68,194.6,194.66,1200.0,130.7791,130.8329,130.7791,130.8194,1200.0
2015-04-10 13:20:00,194.58,194.63,194.48,194.48,1000.0,130.7657,130.7993,130.6985,130.6985,1000.0
2015-04-10 13:25:00,194.48,194.53,194.4,194.41,1900.0,130.6985,130.7321,130.6447,130.6514,1900.0
2015-04-10 13:30:00,194.43,194.54,194.41,194.42,2200.0,130.6649,130.7388,130.6514,130.6582,2200.0
2015-04-10 13:35:00,194.41,194.44,194.28,194.43,1800.0,130.6514,130.6716,130.5641,130.6649,1800.0
2015-04-10 13:40:00,194.4,194.5,194.39,194.43,3000.0,130.6447,130.7119,130.638,130.6649,3000.0
2015-04-10 13:45:00,194.43,194.53,194.43,194.45,1500.0,130.6649,130.7321,130.6649,130.6783,1500.0
2015-04-10 13:50:00,194.46,194.47,194.36,194.36,1100.0,130.685,130.6918,130.6178,130.6178,1100.0
2015-04-10 13:55:00,194.37,194.37,194.13,194.13,2200.0,130.6246,130.6246,130.4633,130.4633,2200.0
2015-04-10 14:00:00,194.13,194.52,194.13,194.45,2000.0,130.4633,130.7254,130.4633,130.6783,2000.0
2015-04-10 14:05:00,194.55,194.6,194.41,194.53,2900.0,130.7455,130.7791,130.6514,130.7321,2900.0
2015-04-10 14:10:00,194.53,194.58,194.46,194.55,2400.0,130.7321,130.7657,130.685,130.7455,2400.0
2015-04-10 14:15:00,194.5,194.51,194.31,194.39,2500.0,130.7119,130.7186,130.5842,130.638,2500.0
2015-04-10 14:20:00,194.34,194.36,194.23,194.28,1500.0,130.6044,130.6178,130.5305,130.5641,1500.0
2015-04-10 14:25:00,194.28,194.32,194.1,194.13,3800.0,130.5641,130.591,130.4431,130.4633,3800.0
2015-04-10 14:30:00,194.17,194.17,193.87,193.93,4700.0,130.4901,130.4901,130.2885,130.3289,4700.0
2015-04-10 14:35:00,193.88,193.89,193.77,193.8,2300.0,130.2953,130.302,130.2213,130.2415,2300.0
2015-04-10 14:40:00,193.79,194.0,193.79,194.0,2500.0,130.2348,130.3759,130.2348,130.3759,2500.0
2015-04-10 14:45:00,193.98,194.11,193.8,193.8,3500.0,130.3625,130.4498,130.2415,130.2415,3500.0
2015-04-10 14:50:00,193.8,193.98,193.78,193.78,3100.0,130.2415,130.3625,130.2281,130.2281,3100.0
2015-04-10 14:55:00,193.81,193.83,193.65,193.7,4300.0,130.2482,130.2617,130.1407,130.1743,4300.0
2015-04-10 15:00:00,193.73,193.82,193.62,193.62,3700.0,130.1945,130.2549,130.1205,130.1205,3700.0
2015-04-10 15:05:00,193.62,193.72,193.59,193.64,1900.0,130.1205,130.1877,130.1004,130.134,1900.0
2015-04-10 15:10:00,193.65,193.68,193.41,193.41,3800.0,130.1407,130.1608,129.9794,129.9794,3800.0
2015-04-10 15:15:00,193.46,193.46,193.16,193.16,5500.0,130.013,130.013,129.8114,129.8114,5500.0
2015-04-10 15:20:00,193.1,193.24,193.02,193.17,3600.0,129.7711,129.8652,129.7173,129.8181,3600.0
2015-04-10 15:25:00,193.17,193.24,193.13,193.17,4600.0,129.8181,129.8652,129.7912,129.8181,4600.0
2015-04-10 15:30:00,193.23,193.63,193.2,193.63,6000.0,129.8584,130.1272,129.8383,130.1272,6000.0
2015-04-10 15:35:00,193.62,193.66,193.58,193.61,3800.0,130.1205,130.1474,130.0936,130.1138,3800.0
2015-04-10 15:40:00,193.62,193.67,193.41,193.49,6600.0,130.1205,130.1541,129.9794,130.0332,6600.0
2015-04-10 15:45:00,193.51,193.59,193.35,193.35,10000.0,130.0466,130.1004,129.9391,129.9391,10000.0
2015-04-10 15:50:00,193.32,193.51,193.32,193.51,12300.0,129.9189,130.0466,129.9189,130.0466,12300.0
2015-04-10 15:55:00,193.51,193.69,193.5,193.69,18700.0,130.0466,130.1676,130.0399,130.1676,18700.0
2015-04-13 09:30:00,193.71,193.76,193.71,193.76,8700.0,130.181,130.2146,130.181,130.2146,8700.0
2015-04-13 09:35:00,193.79,193.9,193.71,193.9,900.0,130.2348,130.3087,130.181,130.3087,900.0
2015-04-13 09:40:00,193.71,193.85,193.48,193.85,600.0,130.181,130.2751,130.0264,130.2751,600.0
2015-04-13 09:45:00,193.85,193.93,193.57,193.62,22300.0,130.2751,130.3289,130.0869,130.1205,22300.0
2015-04-13 09:50:00,193.58,193.79,193.58,193.59,1000.0,130.0936,130.2348,130.0936,130.1004,1000.0
2015-04-13 09:55:00,193.58,193.69,193.51,193.56,700.0,130.0936,130.1676,130.0466,130.0802,700.0
2015-04-13 10:00:00,193.58,193.64,193.3,193.45,7500.0,130.0936,130.134,129.9055,130.0063,7500.0
2015-04-13 10:05:00,193.49,193.49,193.41,193.44,1500.0,130.0332,130.0332,129.9794,129.9996,1500.0
2015-04-13 10:10:00,193.49,193.69,193.43,193.69,2000.0,130.0332,130.1676,129.9928,130.1676,2000.0
2015-04-13 10:15:00,193.61,193.66,193.37,193.37,3100.0,130.1138,130.1474,129.9525,129.9525,3100.0
2015-04-13 10:20:00,193.42,193.53,193.37,193.53,3300.0,129.9861,130.06,129.9525,130.06,3300.0
2015-04-13 10:25:00,193.69,193.77,193.62,193.65,2500.0,130.1676,130.2213,130.1205,130.1407,2500.0
2015-04-13 10:30:00,193.6,193.68,193.39,193.49,5500.0,130.1071,130.1608,129.966,130.0332,5500.0
2015-04-13 10:35:00,193.33,193.36,193.01,193.04,2600.0,129.9256,129.9458,129.7106,129.7307,2600.0
2015-04-13 10:40:00,193.09,193.09,192.96,193.01,4900.0,129.7643,129.7643,129.677,129.7106,4900.0
2015-04-13 10:45:00,193.05,193.07,192.93,192.99,10400.0,129.7375,129.7509,129.6568,129.6971,10400.0
2015-04-13 10:50:00,192.98,193.25,192.98,193.14,7800.0,129.6904,129.8719,129.6904,129.7979,7800.0
2015-04-13 10:55:00,193.14,193.14,193.04,193.12,4900.0,129.7979,129.7979,129.7307,129.7845,4900.0
2015-04-13 11:00:00,193.13,193.31,193.07,193.31,6200.0,129.7912,129.9122,129.7509,129.9122,6200.0
2015-04-13 11:05:00,193.33,193.44,193.33,193.44,20900.0,129.9256,129.9996,129.9256,129.9996,20900.0
2015-04-13 11:10:00,193.42,193.48,193.33,193.48,3800.0,129.9861,130.0264,129.9256,130.0264,3800.0
2015-04-13 11:15:00,193.5,193.55,193.43,193.46,1600.0,130.0399,130.0735,129.9928,130.013,1600.0
2015-04-13 11:20:00,193.43,193.43,193.34,193.34,2600.0,129.9928,129.9928,129.9324,129.9324,2600.0
2015-04-13 11:25:00,193.34,193.34,193.24,193.27,2300.0,129.9324,129.9324,129.8652,129.8853,2300.0
2015-04-13 11:30:00,193.3,193.46,193.26,193.46,2900.0,129.9055,130.013,129.8786,130.013,2900.0
2015-04-13 11:35:00,193.5,193.51,193.41,193.41,1200.0,130.0399,130.0466,129.9794,129.9794,1200.0
2015-04-13 11:40:00,193.43,193.57,193.43,193.57,1500.0,129.9928,130.0869,129.9928,130.0869,1500.0
2015-04-13 11:45:00,193.53,193.53,193.41,193.41,2000.0,130.06,130.06,129.9794,129.9794,2000.0
2015-04-13 11:50:00,193.42,193.51,193.38,193.47,1400.0,129.9861,130.0466,129.9592,130.0197,1400.0
2015-04-13 11:55:00,193.39,193.41,193.33,193.39,1100.0,129.966,129.9794,129.9256,129.966,1100.0
2015-04-13 12:00:00,193.41,193.41,193.21,193.21,1300.0,129.9794,129.9794,129.845,129.845,1300.0
2015-04-13 12:05:00,193.27,193.27,193.23,193.23,300.0,129.8853,129.8853,129.8584,129.8584,300.0
2015-04-13 12:10:00,193.17,193.17,192.95,193.05,1500.0,129.8181,129.8181,129.6703,129.7375,1500.0
2015-04-13 12:15:00,193.21,193.29,193.07,193.07,1800.0,129.845,129.8988,129.7509,129.7509,1800.0
2015-04-13 12:20:00,193.1,193.23,193.03,193.03,2200.0,129.7711,129.8584,129.724,129.724,2200.0
2015-04-13 12:25:00,193.08,193.26,193.02,193.26,2000.0,129.7576,129.8786,129.7173,129.8786,2000.0
2015-04-13 12:30:00,193.2,193.2,192.98,193.02,11400.0,129.8383,129.8383,129.6904,129.7173,11400.0
2015-04-13 12:35:00,193.05,193.19,192.99,193.01,4800.0,129.7375,129.8315,129.6971,129.7106,4800.0
2015-04-13 12:40:00,193.0,193.03,192.79,192.83,5300.0,129.7039,129.724,129.5627,129.5896,5300.0
2015-04-13 12:45:00,192.85,192.97,192.74,192.74,4200.0,129.6031,129.6837,129.5291,129.5291,4200.0
2015-04-13 12:50:00,192.75,192.75,192.52,192.64,4300.0,129.5359,129.5359,129.3813,129.4619,4300.0
2015-04-13 12:55:00,192.65,192.71,192.64,192.69,600.0,129.4686,129.509,129.4619,129.4955,600.0
2015-04-13 13:00:00,192.74,192.8,192.74,192.8,1100.0,129.5291,129.5695,129.5291,129.5695,1100.0
2015-04-13 13:05:00,192.9,192.94,192.84,192.84,1200.0,129.6367,129.6635,129.5963,129.5963,1200.0
2015-04-13 13:10:00,192.81,192.97,192.81,192.93,1300.0,129.5762,129.6837,129.5762,129.6568,1300.0
2015-04-13 13:15:00,192.95,193.01,192.89,192.93,2000.0,129.6703,129.7106,129.6299,129.6568,2000.0
2015-04-13 13:20:00,192.85,192.87,192.72,192.72,1800.0,129.6031,129.6165,129.5157,129.5157,1800.0
2015-04-13 13:25:00,192.69,192.76,192.66,192.67,600.0,129.4955,129.5426,129.4754,129.4821,600.0
2015-04-13 13:30:00,192.73,192.78,192.67,192.78,3400.0,129.5224,129.556,129.4821,129.556,3400.0
2015-04-13 13:35:00,192.74,192.74,192.71,192.71,600.0,129.5291,129.5291,129.509,129.509,600.0
2015-04-13 13:40:00,192.71,192.72,192.6,192.65,1100.0,129.509,129.5157,129.435,129.4686,1100.0
2015-04-13 13:45:00,192.67,192.75,192.62,192.74,1800.0,129.4821,129.5359,129.4485,129.5291,1800.0
2015-04-13 13:50:00,192.74,192.8,192.64,192.8,1500.0,129.5291,129.5695,129.4619,129.5695,1500.0
2015-04-13 13:55:00,192.84,192.98,192.84,192.84,700.0,129.5963,129.6904,129.5963,129.5963,700.0
2015-04-13 14:00:00,192.98,192.98,192.97,192.97,300.0,129.6904,129.6904,129.6837,129.6837,300.0
2015-04-13 14:05:00,192.96,192.97,192.84,192.95,2200.0,129.677,129.6837,129.5963,129.6703,2200.0
2015-04-13 14:10:00,192.98,192.98,192.84,192.84,700.0,129.6904,129.6904,129.5963,129.5963,700.0
2015-04-13 14:15:00,192.81,192.85,192.79,192.85,1600.0,129.5762,129.6031,129.5627,129.6031,1600.0
2015-04-13 14:20:00,192.84,192.92,192.84,192.92,300.0,129.5963,129.6501,129.5963,129.6501,300.0
2015-04-13 14:25:00,192.92,192.92,192.9,192.9,400.0,129.6501,129.6501,129.6367,129.6367,400.0
2015-04-13 14:30:00,192.86,192.91,192.73,192.75,3000.0,129.6098,129.6434,129.5224,129.5359,3000.0
2015-04-13 14:35:00,192.8,192.85,192.77,192.82,2100.0,129.5695,129.6031,129.5493,129.5829,2100.0
2015-04-13 14:40:00,192.87,192.91,192.84,192.91,1400.0,129.6165,129.6434,129.5963,129.6434,1400.0
2015-04-13 14:45:00,192.86,192.87,192.47,192.56,2400.0,129.6098,129.6165,129.3477,129.4082,2400.0
2015-04-13 14:50:00,192.64,192.64,192.39,192.42,2400.0,129.4619,129.4619,129.2939,129.3141,2400.0
2015-04-13 14:55:00,192.4,192.47,192.22,192.22,2200.0,129.3006,129.3477,129.1797,129.1797,2200.0
2015-04-13 15:00:00,192.27,192.32,192.2,192.21,5500.0,129.2133,129.2469,129.1662,129.1729,5500.0
2015-04-13 15:05:00,192.24,192.31,192.1,192.21,16300.0,129.1931,129.2402,129.099,129.1729,16300.0
2015-04-13 15:10:00,192.29,192.3,192.11,192.12,4700.0,129.2267,129.2334,129.1057,129.1125,4700.0
2015-04-13 15:15:00,192.21,192.21,192.07,192.16,3300.0,129.1729,129.1729,129.0789,129.1393,3300.0
2015-04-13 15:20:00,192.17,192.17,191.94,191.97,4900.0,129.1461,129.1461,128.9915,129.0117,4900.0
2015-04-13 15:25:00,192.01,192.29,191.9,192.28,9900.0,129.0385,129.2267,128.9646,129.22,9900.0
2015-04-13 15:30:00,192.28,192.46,192.27,192.46,4300.0,129.22,129.341,129.2133,129.341,4300.0
2015-04-13 15:35:00,192.44,192.45,192.35,192.42,2600.0,129.3275,129.3342,129.267,129.3141,2600.0
2015-04-13 15:40:00,192.41,192.45,192.31,192.33,11800.0,129.3074,129.3342,129.2402,129.2536,11800.0
2015-04-13 15:45:00,192.31,192.33,192.02,192.03,23300.0,129.2402,129.2536,129.0453,129.052,23300.0
2015-04-13 15:50:00,192.0,192.12,191.95,192.02,32000.0,129.0318,129.1125,128.9982,129.0453,32000.0
2015-04-13 15:55:00,192.0,192.04,191.69,191.69,71700.0,129.0318,129.0587,128.8235,128.8235,71700.0
2015-04-14 09:30:00,192.13,193.44,192.13,193.44,6300.0,129.1192,129.9996,129.1192,129.9996,6300.0
2015-04-14 09:35:00,192.74,193.5,192.71,193.33,2300.0,129.5291,130.0399,129.509,129.9256,2300.0
2015-04-14 09:40:00,193.29,193.34,192.95,193.03,4400.0,129.8988,129.9324,129.6703,129.724,4400.0
2015-04-14 09:45:00,192.97,193.07,192.49,192.51,1800.0,129.6837,129.7509,129.3611,129.3746,1800.0
2015-04-14 09:50:00,192.81,192.84,192.41,192.59,4600.0,129.5762,129.5963,129.3074,129.4283,4600.0
2015-04-14 09:55:00,192.49,192.62,192.21,192.52,2500.0,129.3611,129.4485,129.1729,129.3813,2500.0
2015-04-14 10:00:00,192.81,192.81,192.03,192.03,4900.0,129.5762,129.5762,129.052,129.052,4900.0
2015-04-14 10:05:00,192.01,192.13,191.77,192.01,8600.0,129.0385,129.1192,128.8773,129.0385,8600.0
2015-04-14 10:10:00,192.01,192.22,191.9,192.22,2700.0,129.0385,129.1797,128.9646,129.1797,2700.0
2015-04-14 10:15:00,192.27,192.29,191.93,191.93,4900.0,129.2133,129.2267,128.9848,128.9848,4900.0
2015-04-14 10:20:00,191.99,192.04,191.91,191.93,19400.0,129.0251,129.0587,128.9713,128.9848,19400.0
2015-04-14 10:25:00,191.93,192.12,191.82,191.82,3800.0,128.9848,129.1125,128.9109,128.9109,3800.0
2015-04-14 10:30:00,191.83,191.88,191.48,191.48,5300.0,128.9176,128.9512,128.6824,128.6824,5300.0
2015-04-14 10:35:00,191.48,191.67,191.36,191.67,4100.0,128.6824,128.81,128.6017,128.81,4100.0
2015-04-14 10:40:00,191.71,191.83,191.57,191.83,3300.0,128.8369,128.9176,128.7428,128.9176,3300.0
2015-04-14 10:45:00,191.89,192.11,191.89,192.06,2100.0,128.9579,129.1057,128.9579,129.0721,2100.0
2015-04-14 10:50:00,192.1,192.13,192.0,192.11,2400.0,129.099,129.1192,129.0318,129.1057,2400.0
2015-04-14 10:55:00,192.1,192.24,192.1,192.16,1200.0,129.099,129.1931,129.099,129.1393,1200.0
2015-04-14 11:00:00,192.15,192.15,191.95,192.01,2600.0,129.1326,129.1326,128.9982,129.0385,2600.0
2015-04-14 11:05:00,192.08,192.08,191.99,192.02,1200.0,129.0856,129.0856,129.0251,129.0453,1200.0
2015-04-14 11:10:00,192.06,192.53,192.06,192.35,24100.0,129.0721,129.388,129.0721,129.267,24100.0
2015-04-14 11:15:00,192.48,192.65,192.43,192.5,5000.0,129.3544,129.4686,129.3208,129.3678,5000.0
2015-04-14 11:20:00,192.48,192.59,192.43,192.46,2500.0,129.3544,129.4283,129.3208,129.341,2500.0
2015-04-14 11:25:00,192.51,192.74,192.49,192.74,8200.0,129.3746,129.5291,129.3611,129.5291,8200.0
2015-04-14 11:30:00,192.71,192.76,192.68,192.68,3500.0,129.509,129.5426,129.4888,129.4888,3500.0
2015-04-14 11:35:00,192.73,192.93,192.73,192.87,8500.0,129.5224,129.6568,129.5224,129.6165,8500.0
2015-04-14 11:40:00,192.86,193.23,192.86,193.15,6000.0,129.6098,129.8584,129.6098,129.8047,6000.0
2015-04-14 11:45:00,193.11,193.14,192.89,192.94,3400.0,129.7778,129.7979,129.6299,129.6635,3400.0
2015-04-14 11:50:00,192.92,193.0,192.9,192.9,3900.0,129.6501,129.7039,129.6367,129.6367,3900.0
2015-04-14 11:55:00,192.95,193.01,192.83,192.9,3000.0,129.6703,129.7106,129.5896,129.6367,3000.0
2015-04-14 12:00:00,192.95,192.95,192.86,192.9,1100.0,129.6703,129.6703,129.6098,129.6367,1100.0
2015-04-14 12:05:00,192.86,192.95,192.86,192.95,1200.0,129.6098,129.6703,129.6098,129.6703,1200.0
2015-04-14 12:10:00,192.9,192.96,192.87,192.87,1800.0,129.6367,129.677,129.6165,129.6165,1800.0
2015-04-14 12:15:00,192.87,192.87,192.52,192.52,3000.0,129.6165,129.6165,129.3813,129.3813,3000.0
2015-04-14 12:20:00,192.51,192.62,192.47,192.53,3200.0,129.3746,129.4485,129.3477,129.388,3200.0
2015-04-14 12:25:00,192.61,192.69,192.48,192.69,1400.0,129.4418,129.4955,129.3544,129.4955,1400.0
2015-04-14 12:30:00,192.83,193.07,192.83,193.01,4100.0,129.5896,129.7509,129.5896,129.7106,4100.0
2015-04-14 12:35:00,192.98,192.98,192.7,192.75,1400.0,129.6904,129.6904,129.5022,129.5359,1400.0
2015-04-14 12:40:00,192.68,192.8,192.55,192.55,3900.0,129.4888,129.5695,129.4014,129.4014,3900.0
2015-04-14 12:45:00,192.5,192.8,192.47,192.47,7500.0,129.3678,129.5695,129.3477,129.3477,7500.0
2015-04-14 12:50:00,192.5,192.63,192.43,192.45,1400.0,129.3678,129.4552,129.3208,129.3342,1400.0
2015-04-14 12:55:00,192.45,192.61,192.45,192.51,1300.0,129.3342,129.4418,129.3342,129.3746,1300.0
2015-04-14 13:00:00,192.46,192.68,192.43,192.68,2500.0,129.341,129.4888,129.3208,129.4888,2500.0
2015-04-14 13:05:00,192.67,192.67,192.51,192.56,800.0,129.4821,129.4821,129.3746,129.4082,800.0
2015-04-14 13:10:00,192.55,192.64,192.44,192.49,3400.0,129.4014,129.4619,129.3275,129.3611,3400.0
2015-04-14 13:15:00,192.44,192.44,192.26,192.34,3300.0,129.3275,129.3275,129.2066,129.2603,3300.0
2015-04-14 13:20:00,192.32,192.32,192.14,192.14,2800.0,129.2469,129.2469,129.1259,129.1259,2800.0
2015-04-14 13:25:00,192.2,192.22,192.07,192.16,2500.0,129.1662,129.1797,129.0789,129.1393,2500.0
2015-04-14 13:30:00,192.17,192.19,191.96,191.96,1600.0,129.1461,129.1595,129.0049,129.0049,1600.0
2015-04-14 13:35:00,191.98,192.02,191.77,191.77,2400.0,129.0184,129.0453,128.8773,128.8773,2400.0
2015-04-14 13:40:00,191.74,191.86,191.74,191.78,2300.0,128.8571,128.9377,128.8571,128.884,2300.0
2015-04-14 13:45:00,191.73,191.82,191.71,191.72,1900.0,128.8504,128.9109,128.8369,128.8436,1900.0
2015-04-14 13:50:00,191.68,191.84,191.67,191.7,3600.0,128.8168,128.9243,128.81,128.8302,3600.0
2015-04-14 13:55:00,191.7,191.75,191.65,191.69,1800.0,128.8302,128.8638,128.7966,128.8235,1800.0
2015-04-14 14:00:00,191.72,191.72,191.55,191.57,3500.0,128.8436,128.8436,128.7294,128.7428,3500.0
2015-04-14 14:05:00,191.6,191.71,191.57,191.63,3700.0,128.763,128.8369,128.7428,128.7832,3700.0
2015-04-14 14:10:00,191.61,191.68,191.56,191.64,2700.0,128.7697,128.8168,128.7361,128.7899,2700.0
2015-04-14 14:15:00,191.65,191.78,191.62,191.75,2700.0,128.7966,128.884,128.7764,128.8638,2700.0
2015-04-14 14:20:00,191.72,191.75,191.69,191.7,600.0,128.8436,128.8638,128.8235,128.8302,600.0
2015-04-14 14:25:00,191.7,191.73,191.63,191.67,7500.0,128.8302,128.8504,128.7832,128.81,7500.0
2015-04-14 14:30:00,191.73,191.73,191.46,191.54,5200.0,128.8504,128.8504,128.6689,128.7227,5200.0
2015-04-14 14:35:00,191.53,191.65,191.48,191.51,2000.0,128.716,128.7966,128.6824,128.7025,2000.0
2015-04-14 14:40:00,191.49,191.61,191.46,191.61,2000.0,128.6891,128.7697,128.6689,128.7697,2000.0
2015-04-14 14:45:00,191.57,191.71,191.47,191.66,3000.0,128.7428,128.8369,128.6756,128.8033,3000.0
2015-04-14 14:50:00,191.63,191.64,191.52,191.52,2200.0,128.7832,128.7899,128.7092,128.7092,2200.0
2015-04-14 14:55:00,191.53,191.6,191.48,191.58,1600.0,128.716,128.763,128.6824,128.7496,1600.0
2015-04-14 15:00:00,191.61,191.77,191.61,191.68,1900.0,128.7697,128.8773,128.7697,128.8168,1900.0
2015-04-14 15:05:00,191.65,191.74,191.65,191.71,2700.0,128.7966,128.8571,128.7966,128.8369,2700.0
2015-04-14 15:10:00,191.75,191.94,191.75,191.81,3800.0,128.8638,128.9915,128.8638,128.9041,3800.0
2015-04-14 15:15:00,191.85,191.92,191.78,191.78,3900.0,128.931,128.9781,128.884,128.884,3900.0
2015-04-14 15:20:00,191.78,191.78,191.65,191.7,5100.0,128.884,128.884,128.7966,128.8302,5100.0
2015-04-14 15:25:00,191.67,191.8,191.67,191.78,7300.0,128.81,128.8974,128.81,128.884,7300.0
2015-04-14 15:30:00,191.83,191.95,191.77,191.79,7100.0,128.9176,128.9982,128.8773,128.8907,7100.0
2015-04-14 15:35:00,191.84,191.88,191.74,191.82,4200.0,128.9243,128.9512,128.8571,128.9109,4200.0
2015-04-14 15:40:00,191.83,191.93,191.75,191.82,19800.0,128.9176,128.9848,128.8638,128.9109,19800.0
2015-04-14 15:45:00,191.88,192.03,191.87,191.91,18500.0,128.9512,129.052,128.9445,128.9713,18500.0
2015-04-14 15:50:00,191.94,192.02,191.88,191.91,15800.0,128.9915,129.0453,128.9512,128.9713,15800.0
2015-04-14 15:55:00,191.89,192.07,191.86,192.06,33100.0,128.9579,129.0789,128.9377,129.0721,33100.0
2015-04-15 09:30:00,192.53,193.47,192.12,192.9,7600.0,129.388,130.0197,129.1125,129.6367,7600.0
2015-04-15 09:35:00,192.46,192.46,192.38,192.39,1200.0,129.341,129.341,129.2872,129.2939,1200.0
2015-04-15 09:40:00,192.41,192.45,191.96,192.39,1500.0,129.3074,129.3342,129.0049,129.2939,1500.0
2015-04-15 09:45:00,192.01,192.38,192.01,192.23,7400.0,129.0385,129.2872,129.0385,129.1864,7400.0
2015-04-15 09:50:00,192.57,192.57,192.25,192.25,7500.0,129.4149,129.4149,129.1998,129.1998,7500.0
2015-04-15 09:55:00,192.43,192.43,192.16,192.16,1700.0,129.3208,129.3208,129.1393,129.1393,1700.0
2015-04-15 10:00:00,192.2,192.26,191.97,192.03,2000.0,129.1662,129.2066,129.0117,129.052,2000.0
2015-04-15 10:05:00,191.98,192.05,191.78,191.99,4700.0,129.0184,129.0654,128.884,129.0251,4700.0
2015-04-15 10:10:00,191.98,192.07,191.93,192.04,3000.0,129.0184,129.0789,128.9848,129.0587,3000.0
2015-04-15 10:15:00,192.13,192.26,191.91,192.23,3700.0,129.1192,129.2066,128.9713,129.1864,3700.0
2015-04-15 10:20:00,192.27,192.29,192.09,192.24,4600.0,129.2133,129.2267,129.0923,129.1931,4600.0
2015-04-15 10:25:00,192.25,192.25,192.17,192.24,19500.0,129.1998,129.1998,129.1461,129.1931,19500.0
2015-04-15 10:30:00,192.2,192.2,192.11,192.11,1400.0,129.1662,129.1662,129.1057,129.1057,1400.0
2015-04-15 10:35:00,192.05,192.38,192.04,192.29,3400.0,129.0654,129.2872,129.0587,129.2267,3400.0
2015-04-15 10:40:00,192.2,192.22,192.1,192.15,1000.0,129.1662,129.1797,129.099,129.1326,1000.0
2015-04-15 10:45:00,192.22,192.3,192.12,192.12,600.0,129.1797,129.2334,129.1125,129.1125,600.0
2015-04-15 10:50:00,192.31,192.5,192.31,192.34,1600.0,129.2402,129.3678,129.2402,129.2603,1600.0
2015-04-15 10:55:00,192.29,192.5,192.27,192.46,2700.0,129.2267,129.3678,129.2133,129.341,2700.0
2015-04-15 11:00:00,192.54,192.66,192.54,192.66,1300.0,129.3947,129.4754,129.3947,129.4754,1300.0
2015-04-15 11:05:00,192.66,192.68,192.48,192.64,4000.0,129.4754,129.4888,129.3544,129.4619,4000.0
2015-04-15 11:10:00,192.63,192.78,192.6,192.63,5500.0,129.4552,129.556,129.435,129.4552,5500.0
2015-04-15 11:15:00,192.54,192.54,192.3,192.32,1500.0,129.3947,129.3947,129.2334,129.2469,1500.0
2015-04-15 11:20:00,192.24,192.28,192.18,192.18,1600.0,129.1931,129.22,129.1528,129.1528,1600.0
2015-04-15 11:25:00,192.16,192.31,192.16,192.26,800.0,129.1393,129.2402,129.1393,129.2066,800.0
2015-04-15 11:30:00,192.18,192.18,191.9,191.91,2700.0,129.1528,129.1528,128.9646,128.9713,2700.0
2015-04-15 11:35:00,191.91,191.97,191.7,191.7,1900.0,128.9713,129.0117,128.8302,128.8302,1900.0
2015-04-15 11:40:00,191.78,191.81,191.76,191.76,1100.0,128.884,128.9041,128.8705,128.8705,1100.0
2015-04-15 11:45:00,191.67,191.75,191.57,191.68,1700.0,128.81,128.8638,128.7428,128.8168,1700.0
2015-04-15 11:50:00,191.74,191.78,191.65,191.78,4700.0,128.8571,128.884,128.7966,128.884,4700.0
2015-04-15 11:55:00,191.78,191.93,191.78,191.89,3300.0,128.884,128.9848,128.884,128.9579,3300.0
2015-04-15 12:00:00,191.88,191.96,191.75,191.78,6500.0,128.9512,129.0049,128.8638,128.884,6500.0
2015-04-15 12:05:00,191.71,191.76,191.65,191.65,1700.0,128.8369,128.8705,128.7966,128.7966,1700.0
2015-04-15 12:10:00,191.65,191.67,191.63,191.64,1200.0,128.7966,128.81,128.7832,128.7899,1200.0
2015-04-15 12:15:00,191.66,191.71,191.56,191.59,900.0,128.8033,128.8369,128.7361,128.7563,900.0
2015-04-15 12:20:00,191.63,191.68,191.36,191.5,6100.0,128.7832,128.8168,128.6017,128.6958,6100.0
2015-04-15 12:25:00,191.55,191.56,191.49,191.53,800.0,128.7294,128.7361,128.6891,128.716,800.0
2015-04-15 12:30:00,191.54,191.56,191.38,191.38,1600.0,128.7227,128.7361,128.6152,128.6152,1600.0
2015-04-15 12:35:00,191.36,191.36,191.23,191.3,800.0,128.6017,128.6017,128.5143,128.5614,800.0
2015-04-15 12:40:00,191.39,191.43,191.27,191.28,900.0,128.6219,128.6488,128.5412,128.548,900.0
2015-04-15 12:45:00,191.33,191.37,191.27,191.35,900.0,128.5816,128.6084,128.5412,128.595,900.0
2015-04-15 12:50:00,191.37,191.37,191.06,191.14,5700.0,128.6084,128.6084,128.4001,128.4539,5700.0
2015-04-15 12:55:00,191.15,191.35,191.01,191.29,9300.0,128.4606,128.595,128.3665,128.5547,9300.0
2015-04-15 13:00:00,191.19,191.25,191.09,191.11,1000.0,128.4875,128.5278,128.4203,128.4337,1000.0
2015-04-15 13:05:00,191.06,191.1,190.91,191.1,1800.0,128.4001,128.427,128.2993,128.427,1800.0
2015-04-15 13:10:00,191.09,191.25,191.09,191.25,1100.0,128.4203,128.5278,128.4203,128.5278,1100.0
2015-04-15 13:15:00,191.25,191.39,191.25,191.36,1100.0,128.5278,128.6219,128.5278,128.6017,1100.0
2015-04-15 13:20:00,191.33,191.39,191.27,191.39,2300.0,128.5816,128.6219,128.5412,128.6219,2300.0
2015-04-15 13:25:00,191.4,191.9,191.37,191.9,3200.0,128.6286,128.9646,128.6084,128.9646,3200.0
2015-04-15 13:30:00,191.89,191.96,191.58,191.7,2700.0,128.9579,129.0049,128.7496,128.8302,2700.0
2015-04-15 13:35:00,191.74,192.14,191.7,191.75,5400.0,128.8571,129.1259,128.8302,128.8638,5400.0
2015-04-15 13:40:00,191.73,191.93,191.73,191.93,1600.0,128.8504,128.9848,128.8504,128.9848,1600.0
2015-04-15 13:45:00,191.96,192.06,191.85,191.85,2400.0,129.0049,129.0721,128.931,128.931,2400.0
2015-04-15 13:50:00,191.85,191.98,191.84,191.97,1300.0,128.931,129.0184,128.9243,129.0117,1300.0
2015-04-15 13:55:00,191.93,191.99,191.87,191.99,700.0,128.9848,129.0251,128.9445,129.0251,700.0
2015-04-15 14:00:00,191.93,192.08,191.93,192.08,1800.0,128.9848,129.0856,128.9848,129.0856,1800.0
2015-04-15 14:05:00,192.08,192.08,191.98,191.99,2400.0,129.0856,129.0856,129.0184,129.0251,2400.0
2015-04-15 14:10:00,191.94,192.0,191.78,191.85,3000.0,128.9915,129.0318,128.884,128.931,3000.0
2015-04-15 14:15:00,191.86,191.9,191.78,191.84,1900.0,128.9377,128.9646,128.884,128.9243,1900.0
2015-04-15 14:20:00,191.82,191.85,191.66,191.72,1300.0,128.9109,128.931,128.8033,128.8436,1300.0
2015-04-15 14:25:00,191.67,191.87,191.64,191.77,7900.0,128.81,128.9445,128.7899,128.8773,7900.0
2015-04-15 14:30:00,191.74,191.8,191.55,191.55,1500.0,128.8571,128.8974,128.7294,128.7294,1500.0
2015-04-15 14:35:00,191.52,191.56,191.45,191.56,400.0,128.7092,128.7361,128.6622,128.7361,400.0
2015-04-15 14:40:00,191.58,191.65,191.51,191.55,1200.0,128.7496,128.7966,128.7025,128.7294,1200.0
2015-04-15 14:45:00,191.61,191.69,191.54,191.69,1400.0,128.7697,128.8235,128.7227,128.8235,1400.0
2015-04-15 14:50:00,191.68,191.73,191.62,191.62,1500.0,128.8168,128.8504,128.7764,128.7764,1500.0
2015-04-15 14:55:00,191.61,191.66,191.55,191.61,1700.0,128.7697,128.8033,128.7294,128.7697,1700.0
2015-04-15 15:00:00,191.6,191.72,191.54,191.64,3000.0,128.763,128.8436,128.7227,128.7899,3000.0
2015-04-15 15:05:00,191.64,191.66,191.52,191.52,1600.0,128.7899,128.8033,128.7092,128.7092,1600.0
2015-04-15 15:10:00,191.54,191.61,191.4,191.41,4700.0,128.7227,128.7697,128.6286,128.6353,4700.0
2015-04-15 15:15:00,191.42,191.54,191.31,191.51,3400.0,128.642,128.7227,128.5681,128.7025,3400.0
2015-04-15 15:20:00,191.4,191.5,191.4,191.43,2000.0,128.6286,128.6958,128.6286,128.6488,2000.0
2015-04-15 15:25:00,191.35,191.52,191.35,191.5,1300.0,128.595,128.7092,128.595,128.6958,1300.0
2015-04-15 15:30:00,191.47,191.51,191.37,191.42,3000.0,128.6756,128.7025,128.6084,128.642,3000.0
2015-04-15 15:35:00,191.49,191.5,191.33,191.39,3900.0,128.6891,128.6958,128.5816,128.6219,3900.0
2015-04-15 15:40:00,191.37,191.42,191.22,191.34,4900.0,128.6084,128.642,128.5076,128.5883,4900.0
2015-04-15 15:45:00,191.31,191.31,191.18,191.18,4200.0,128.5681,128.5681,128.4807,128.4807,4200.0
2015-04-15 15:50:00,191.22,191.3,191.15,191.16,9600.0,128.5076,128.5614,128.4606,128.4673,9600.0
2015-04-15 15:55:00,191.19,191.19,190.88,190.99,39700.0,128.4875,128.4875,128.2791,128.3531,39700.0
2015-04-16 09:30:00,190.51,190.82,190.05,190.06,8400.0,128.0305,128.2388,127.7213,127.7281,8400.0
2015-04-16 09:35:00,190.16,190.36,190.1,190.35,400.0,127.7953,127.9297,127.7549,127.923,400.0
2015-04-16 09:40:00,190.09,190.54,189.82,190.47,7200.0,127.7482,128.0506,127.5668,128.0036,7200.0
2015-04-16 09:45:00,190.4,190.41,190.03,190.31,2100.0,127.9566,127.9633,127.7079,127.8961,2100.0
2015-04-16 09:50:00,190.11,190.23,189.82,189.95,2100.0,127.7617,127.8423,127.5668,127.6541,2100.0
2015-04-16 09:55:00,189.93,190.33,189.89,190.32,3300.0,127.6407,127.9095,127.6138,127.9028,3300.0
2015-04-16 10:00:00,190.12,190.84,190.12,190.64,5900.0,127.7684,128.2523,127.7684,128.1178,5900.0
2015-04-16 10:05:00,190.59,191.11,190.58,190.97,39100.0,128.0842,128.4337,128.0775,128.3396,39100.0
2015-04-16 10:10:00,190.97,191.41,190.89,190.89,4500.0,128.3396,128.6353,128.2859,128.2859,4500.0
2015-04-16 10:15:00,190.89,191.12,190.7,191.12,2100.0,128.2859,128.4404,128.1582,128.4404,2100.0
2015-04-16 10:20:00,191.08,191.16,190.91,191.0,1400.0,128.4135,128.4673,128.2993,128.3598,1400.0
2015-04-16 10:25:00,190.94,190.99,190.68,190.79,3400.0,128.3195,128.3531,128.1447,128.2187,3400.0
2015-04-16 10:30:00,190.74,190.82,190.72,190.72,3900.0,128.185,128.2388,128.1716,128.1716,3900.0
2015-04-16 10:35:00,190.68,191.44,190.68,191.44,4600.0,128.1447,128.6555,128.1447,128.6555,4600.0
2015-04-16 10:40:00,191.53,191.58,191.32,191.51,3400.0,128.716,128.7496,128.5748,128.7025,3400.0
2015-04-16 10:45:00,191.51,191.73,191.51,191.7,1500.0,128.7025,128.8504,128.7025,128.8302,1500.0
2015-04-16 10:50:00,191.63,191.68,191.49,191.63,4900.0,128.7832,128.8168,128.6891,128.7832,4900.0
2015-04-16 10:55:00,191.63,191.71,191.5,191.67,5200.0,128.7832,128.8369,128.6958,128.81,5200.0
2015-04-16 11:00:00,191.57,191.58,191.43,191.47,1400.0,128.7428,128.7496,128.6488,128.6756,1400.0
2015-04-16 11:05:00,191.47,191.47,191.25,191.43,2400.0,128.6756,128.6756,128.5278,128.6488,2400.0
2015-04-16 11:10:00,191.48,191.97,191.48,191.91,4600.0,128.6824,129.0117,128.6824,128.9713,4600.0
2015-04-16 11:15:00,191.96,192.26,191.89,192.2,3400.0,129.0049,129.2066,128.9579,129.1662,3400.0
2015-04-16 11:20:00,192.11,192.28,192.04,192.05,5200.0,129.1057,129.22,129.0587,129.0654,5200.0
2015-04-16 11:25:00,191.97,192.01,191.89,191.89,2000.0,129.0117,129.0385,128.9579,128.9579,2000.0
2015-04-16 11:30:00,191.97,191.99,191.78,191.82,3600.0,129.0117,129.0251,128.884,128.9109,3600.0
2015-04-16 11:35:00,192.03,192.04,191.92,192.0,1900.0,129.052,129.0587,128.9781,129.0318,1900.0
2015-04-16 11:40:00,191.98,191.98,191.61,191.65,2000.0,129.0184,129.0184,128.7697,128.7966,2000.0
2015-04-16 11:45:00,191.64,191.64,191.51,191.6,1300.0,128.7899,128.7899,128.7025,128.763,1300.0
2015-04-16 11:50:00,191.67,191.71,191.5,191.63,2400.0,128.81,128.8369,128.6958,128.7832,2400.0
2015-04-16 11:55:00,191.62,191.62,191.52,191.59,1400.0,128.7764,128.7764,128.7092,128.7563,1400.0
2015-04-16 12:00:00,191.64,191.71,191.5,191.59,4800.0,128.7899,128.8369,128.6958,128.7563,4800.0
2015-04-16 12:05:00,191.55,191.82,191.55,191.73,6300.0,128.7294,128.9109,128.7294,128.8504,6300.0
2015-04-16 12:10:00,191.56,191.64,191.54,191.64,900.0,128.7361,128.7899,128.7227,128.7899,900.0
2015-04-16 12:15:00,191.7,191.71,191.38,191.45,2000.0,128.8302,128.8369,128.6152,128.6622,2000.0
2015-04-16 12:20:00,191.31,191.32,191.23,191.23,500.0,128.5681,128.5748,128.5143,128.5143,500.0
2015-04-16 12:25:00,191.29,191.31,191.26,191.27,700.0,128.5547,128.5681,128.5345,128.5412,700.0
2015-04-16 12:30:00,191.38,191.59,191.37,191.54,1700.0,128.6152,128.7563,128.6084,128.7227,1700.0
2015-04-16 12:35:00,191.53,191.53,191.21,191.22,1900.0,128.716,128.716,128.5009,128.5076,1900.0
2015-04-16 12:40:00,191.17,191.22,191.14,191.2,1400.0,128.474,128.5076,128.4539,128.4942,1400.0
2015-04-16 12:45:00,191.26,191.26,191.17,191.25,500.0,128.5345,128.5345,128.474,128.5278,500.0
2015-04-16 12:50:00,191.32,191.32,191.15,191.18,1100.0,128.5748,128.5748,128.4606,128.4807,1100.0
2015-04-16 12:55:00,191.21,191.58,191.21,191.58,900.0,128.5009,128.7496,128.5009,128.7496,900.0
2015-04-16 13:00:00,191.63,191.74,191.53,191.64,1400.0,128.7832,128.8571,128.716,128.7899,1400.0
2015-04-16 13:05:00,191.58,191.62,191.37,191.37,1100.0,128.7496,128.7764,128.6084,128.6084,1100.0
2015-04-16 13:10:00,191.39,191.6,191.32,191.55,7900.0,128.6219,128.763,128.5748,128.7294,7900.0
2015-04-16 13:15:00,191.5,191.55,191.38,191.5,4500.0,128.6958,128.7294,128.6152,128.6958,4500.0
2015-04-16 13:20:00,191.56,191.56,191.39,191.47,1700.0,128.7361,128.7361,128.6219,128.6756,1700.0
2015-04-16 13:25:00,191.44,191.46,191.39,191.46,800.0,128.6555,128.6689,128.6219,128.6689,800.0
2015-04-16 13:30:00,191.5,191.5,191.32,191.44,11900.0,128.6958,128.6958,128.5748,128.6555,11900.0
2015-04-16 13:35:00,191.4,191.63,191.4,191.53,3700.0,128.6286,128.7832,128.6286,128.716,3700.0
2015-04-16 13:40:00,191.64,191.76,191.6,191.66,1600.0,128.7899,128.8705,128.763,128.8033,1600.0
2015-04-16 13:45:00,191.86,192.0,191.86,191.98,3300.0,128.9377,129.0318,128.9377,129.0184,3300.0
2015-04-16 13:50:00,192.0,192.1,191.97,191.97,4200.0,129.0318,129.099,129.0117,129.0117,4200.0
2015-04-16 13:55:00,191.95,191.95,191.87,191.94,1000.0,128.9982,128.9982,128.9445,128.9915,1000.0
2015-04-16 14:00:00,191.93,191.93,191.84,191.92,2000.0,128.9848,128.9848,128.9243,128.9781,2000.0
2015-04-16 14:05:00,191.98,192.03,191.93,191.96,2900.0,129.0184,129.052,128.9848,129.0049,2900.0
2015-04-16 14:10:00,191.98,191.99,191.91,191.93,1300.0,129.0184,129.0251,128.9713,128.9848,1300.0
2015-04-16 14:15:00,191.96,192.02,191.94,192.0,4000.0,129.0049,129.0453,128.9915,129.0318,4000.0
2015-04-16 14:20:00,192.07,192.08,191.86,191.99,2000.0,129.0789,129.0856,128.9377,129.0251,2000.0
2015-04-16 14:25:00,192.04,192.04,191.96,191.97,700.0,129.0587,129.0587,129.0049,129.0117,700.0
2015-04-16 14:30:00,191.92,192.01,191.82,191.87,3100.0,128.9781,129.0385,128.9109,128.9445,3100.0
2015-04-16 14:35:00,191.89,191.95,191.81,191.87,2800.0,128.9579,128.9982,128.9041,128.9445,2800.0
2015-04-16 14:40:00,191.9,191.93,191.68,191.7,2000.0,128.9646,128.9848,128.8168,128.8302,2000.0
2015-04-16 14:45:00,191.74,191.75,191.58,191.65,6100.0,128.8571,128.8638,128.7496,128.7966,6100.0
2015-04-16 14:50:00,191.67,191.81,191.66,191.75,2800.0,128.81,128.9041,128.8033,128.8638,2800.0
2015-04-16 14:55:00,191.76,191.76,191.54,191.54,1100.0,128.8705,128.8705,128.7227,128.7227,1100.0
2015-04-16 15:00:00,191.59,191.6,191.51,191.6,2600.0,128.7563,128.763,128.7025,128.763,2600.0
2015-04-16 15:05:00,191.6,191.66,191.57,191.64,3400.0,128.763,128.8033,128.7428,128.7899,3400.0
2015-04-16 15:10:00,191.63,191.65,191.48,191.57,4400.0,128.7832,128.7966,128.6824,128.7428,4400.0
2015-04-16 15:15:00,191.53,191.67,191.49,191.56,3100.0,128.716,128.81,128.6891,128.7361,3100.0
2015-04-16 15:20:00,191.53,191.61,191.46,191.49,3900.0,128.716,128.7697,128.6689,128.6891,3900.0
2015-04-16 15:25:00,191.45,191.45,191.28,191.4,2600.0,128.6622,128.6622,128.548,128.6286,2600.0
2015-04-16 15:30:00,191.44,191.44,191.14,191.27,7000.0,128.6555,128.6555,128.4539,128.5412,7000.0
2015-04-16 15:35:00,191.31,191.39,191.29,191.35,4600.0,128.5681,128.6219,128.5547,128.595,4600.0
2015-04-16 15:40:00,191.3,191.41,191.18,191.41,5000.0,128.5614,128.6353,128.4807,128.6353,5000.0
2015-04-16 15:45:00,191.42,191.43,191.2,191.32,8700.0,128.642,128.6488,128.4942,128.5748,8700.0
2015-04-16 15:50:00,191.34,191.46,191.32,191.42,7300.0,128.5883,128.6689,128.5748,128.642,7300.0
2015-04-16 15:55:00,191.43,191.66,191.43,191.58,23300.0,128.6488,128.8033,128.6488,128.7496,23300.0
2015-04-17 09:30:00,190.87,190.87,190.2,190.52,45900.0,128.2724,128.2724,127.8221,128.0372,45900.0
2015-04-17 09:35:00,190.43,191.44,190.31,190.31,4000.0,127.9767,128.6555,127.8961,127.8961,4000.0
2015-04-17 09:40:00,190.37,190.51,190.05,190.24,1800.0,127.9364,128.0305,127.7213,127.849,1800.0
2015-04-17 09:45:00,190.26,190.95,190.19,190.94,3800.0,127.8625,128.3262,127.8154,128.3195,3800.0
2015-04-17 09:50:00,190.77,190.77,190.48,190.58,1900.0,128.2052,128.2052,128.0103,128.0775,1900.0
2015-04-17 09:55:00,190.59,190.95,190.59,190.76,1800.0,128.0842,128.3262,128.0842,128.1985,1800.0
2015-04-17 10:00:00,190.73,190.9,190.41,190.44,4800.0,128.1783,128.2926,127.9633,127.9834,4800.0
2015-04-17 10:05:00,190.5,190.6,190.37,190.41,4000.0,128.0238,128.091,127.9364,127.9633,4000.0
2015-04-17 10:10:00,190.42,190.55,190.37,190.43,3000.0,127.97,128.0574,127.9364,127.9767,3000.0
2015-04-17 10:15:00,190.4,190.43,190.07,190.11,3000.0,127.9566,127.9767,127.7348,127.7617,3000.0
2015-04-17 10:20:00,190.16,190.23,190.02,190.22,6200.0,127.7953,127.8423,127.7012,127.8356,6200.0
2015-04-17 10:25:00,190.19,190.19,189.97,190.09,3100.0,127.8154,127.8154,127.6676,127.7482,3100.0
2015-04-17 10:30:00,190.03,190.38,189.92,190.32,4500.0,127.7079,127.9431,127.634,127.9028,4500.0
2015-04-17 10:35:00,190.32,190.34,189.97,189.97,3000.0,127.9028,127.9162,127.6676,127.6676,3000.0
2015-04-17 10:40:00,190.01,190.09,189.87,189.96,2600.0,127.6945,127.7482,127.6004,127.6609,2600.0
2015-04-17 10:45:00,189.92,189.93,189.79,189.91,6600.0,127.634,127.6407,127.5466,127.6273,6600.0
2015-04-17 10:50:00,189.84,189.85,189.64,189.64,1500.0,127.5802,127.5869,127.4458,127.4458,1500.0
2015-04-17 10:55:00,189.62,189.67,189.48,189.67,2200.0,127.4324,127.466,127.3383,127.466,2200.0
2015-04-17 11:00:00,189.64,189.71,189.39,189.48,4700.0,127.4458,127.4928,127.2778,127.3383,4700.0
2015-04-17 11:05:00,189.48,189.54,189.27,189.54,4200.0,127.3383,127.3786,127.1971,127.3786,4200.0
2015-04-17 11:10:00,189.56,189.87,189.52,189.8,7700.0,127.392,127.6004,127.3652,127.5533,7700.0
2015-04-17 11:15:00,189.73,189.86,189.7,189.79,2700.0,127.5063,127.5937,127.4861,127.5466,2700.0
2015-04-17 11:20:00,189.82,190.12,189.79,189.86,2900.0,127.5668,127.7684,127.5466,127.5937,2900.0
2015-04-17 11:25:00,189.86,190.13,189.86,190.08,2300.0,127.5937,127.7751,127.5937,127.7415,2300.0
2015-04-17 11:30:00,190.09,190.09,189.86,189.95,2800.0,127.7482,127.7482,127.5937,127.6541,2800.0
2015-04-17 11:35:00,189.93,189.96,189.71,189.96,9200.0,127.6407,127.6609,127.4928,127.6609,9200.0
2015-04-17 11:40:00,189.98,190.11,189.98,190.11,1900.0,127.6743,127.7617,127.6743,127.7617,1900.0
2015-04-17 11:45:00,190.12,190.44,190.1,190.43,4400.0,127.7684,127.9834,127.7549,127.9767,4400.0
2015-04-17 11:50:00,190.45,190.45,190.12,190.21,2900.0,127.9902,127.9902,127.7684,127.8289,2900.0
2015-04-17 11:55:00,190.24,190.27,190.11,190.22,1700.0,127.849,127.8692,127.7617,127.8356,1700.0
2015-04-17 12:00:00,190.22,190.35,190.21,190.26,3100.0,127.8356,127.923,127.8289,127.8625,3100.0
2015-04-17 12:05:00,190.22,190.28,190.12,190.24,2400.0,127.8356,127.8759,127.7684,127.849,2400.0
2015-04-17 12:10:00,190.28,190.58,190.28,190.53,2200.0,127.8759,128.0775,127.8759,128.0439,2200.0
2015-04-17 12:15:00,190.56,190.59,190.53,190.56,1000.0,128.0641,128.0842,128.0439,128.0641,1000.0
2015-04-17 12:20:00,190.57,190.86,190.55,190.86,6800.0,128.0708,128.2657,128.0574,128.2657,6800.0
2015-04-17 12:25:00,190.82,190.82,190.63,190.64,2100.0,128.2388,128.2388,128.1111,128.1178,2100.0
2015-04-17 12:30:00,190.64,190.67,190.42,190.42,1500.0,128.1178,128.138,127.97,127.97,1500.0
2015-04-17 12:35:00,190.48,190.57,190.46,190.54,1100.0,128.0103,128.0708,127.9969,128.0506,1100.0
2015-04-17 12:40:00,190.55,190.65,190.49,190.65,1800.0,128.0574,128.1246,128.017,128.1246,1800.0
2015-04-17 12:45:00,190.61,190.61,190.33,190.33,2400.0,128.0977,128.0977,127.9095,127.9095,2400.0
2015-04-17 12:50:00,190.29,190.49,190.26,190.47,2500.0,127.8826,128.017,127.8625,128.0036,2500.0
2015-04-17 12:55:00,190.52,190.64,190.34,190.4,2600.0,128.0372,128.1178,127.9162,127.9566,2600.0
2015-04-17 13:00:00,190.33,190.56,190.33,190.43,3400.0,127.9095,128.0641,127.9095,127.9767,3400.0
2015-04-17 13:05:00,190.39,190.55,190.39,190.54,1800.0,127.9498,128.0574,127.9498,128.0506,1800.0
2015-04-17 13:10:00,190.54,190.55,190.42,190.43,3000.0,128.0506,128.0574,127.97,127.9767,3000.0
2015-04-17 13:15:00,190.44,190.68,190.44,190.68,4400.0,127.9834,128.1447,127.9834,128.1447,4400.0
2015-04-17 13:20:00,190.72,190.89,190.72,190.78,4200.0,128.1716,128.2859,128.1716,128.2119,4200.0
2015-04-17 13:25:00,190.82,190.82,190.61,190.7,5500.0,128.2388,128.2388,128.0977,128.1582,5500.0
2015-04-17 13:30:00,190.76,190.76,190.51,190.65,4300.0,128.1985,128.1985,128.0305,128.1246,4300.0
2015-04-17 13:35:00,190.57,190.64,190.5,190.53,1800.0,128.0708,128.1178,128.0238,128.0439,1800.0
2015-04-17 13:40:00,190.5,190.5,190.29,190.45,4400.0,128.0238,128.0238,127.8826,127.9902,4400.0
2015-04-17 13:45:00,190.39,190.52,190.39,190.43,2700.0,127.9498,128.0372,127.9498,127.9767,2700.0
2015-04-17 13:50:00,190.41,190.43,190.15,190.15,2100.0,127.9633,127.9767,127.7885,127.7885,2100.0
2015-04-17 13:55:00,190.1,190.32,190.04,190.15,3500.0,127.7549,127.9028,127.7146,127.7885,3500.0
2015-04-17 14:00:00,190.18,190.3,190.1,190.1,2900.0,127.8087,127.8894,127.7549,127.7549,2900.0
2015-04-17 14:05:00,190.14,190.21,189.9,189.93,4500.0,127.7818,127.8289,127.6205,127.6407,4500.0
2015-04-17 14:10:00,189.86,189.93,189.84,189.89,1500.0,127.5937,127.6407,127.5802,127.6138,1500.0
2015-04-17 14:15:00,189.87,189.93,189.74,189.86,12500.0,127.6004,127.6407,127.513,127.5937,12500.0
2015-04-17 14:20:00,189.9,189.95,189.83,189.85,2400.0,127.6205,127.6541,127.5735,127.5869,2400.0
2015-04-17 14:25:00,189.87,190.06,189.84,190.03,2400.0,127.6004,127.7281,127.5802,127.7079,2400.0
2015-04-17 14:30:00,190.03,190.04,189.83,189.83,1900.0,127.7079,127.7146,127.5735,127.5735,1900.0
2015-04-17 14:35:00,189.91,189.95,189.8,189.9,2300.0,127.6273,127.6541,127.5533,127.6205,2300.0
2015-04-17 14:40:00,189.91,190.05,189.91,190.05,2500.0,127.6273,127.7213,127.6273,127.7213,2500.0
2015-04-17 14:45:00,190.07,190.11,189.87,189.96,4000.0,127.7348,127.7617,127.6004,127.6609,4000.0
2015-04-17 14:50:00,189.99,190.01,189.87,189.96,3300.0,127.681,127.6945,127.6004,127.6609,3300.0
2015-04-17 14:55:00,189.97,190.14,189.94,190.13,2200.0,127.6676,127.7818,127.6474,127.7751,2200.0
2015-04-17 15:00:00,190.09,190.16,190.06,190.15,1600.0,127.7482,127.7953,127.7281,127.7885,1600.0
2015-04-17 15:05:00,190.1,190.17,190.02,190.17,2900.0,127.7549,127.802,127.7012,127.802,2900.0
2015-04-17 15:10:00,190.22,190.23,190.14,190.19,4400.0,127.8356,127.8423,127.7818,127.8154,4400.0
2015-04-17 15:15:00,190.26,190.27,190.13,190.18,5200.0,127.8625,127.8692,127.7751,127.8087,5200.0
2015-04-17 15:20:00,190.2,190.2,189.95,190.04,4800.0,127.8221,127.8221,127.6541,127.7146,4800.0
2015-04-17 15:25:00,190.07,190.26,190.03,190.18,3300.0,127.7348,127.8625,127.7079,127.8087,3300.0
2015-04-17 15:30:00,190.25,190.37,190.2,190.37,8400.0,127.8557,127.9364,127.8221,127.9364,8400.0
2015-04-17 15:35:00,190.35,190.68,190.34,190.55,6900.0,127.923,128.1447,127.9162,128.0574,6900.0
2015-04-17 15:40:00,190.55,190.57,190.29,190.3,5500.0,128.0574,128.0708,127.8826,127.8894,5500.0
2015-04-17 15:45:00,190.26,190.27,190.15,190.17,8600.0,127.8625,127.8692,127.7885,127.802,8600.0
2015-04-17 15:50:00,190.17,190.22,190.11,190.16,9700.0,127.802,127.8356,127.7617,127.7953,9700.0
2015-04-17 15:55:00,190.12,190.24,189.98,190.09,32200.0,127.7684,127.849,127.6743,127.7482,32200.0
2015-04-20 09:30:00,190.33,190.65,189.75,189.75,11500.0,127.9095,128.1246,127.5197,127.5197,11500.0
2015-04-20 09:35:00,189.63,190.58,189.63,190.16,7700.0,127.4391,128.0775,127.4391,127.7953,7700.0
2015-04-20 09:40:00,190.18,190.18,189.76,190.09,3300.0,127.8087,127.8087,127.5264,127.7482,3300.0
2015-04-20 09:45:00,190.02,190.19,189.98,190.13,2000.0,127.7012,127.8154,127.6743,127.7751,2000.0
2015-04-20 09:50:00,190.32,191.16,190.02,190.93,2300.0,127.9028,128.4673,127.7012,128.3127,2300.0
2015-04-20 09:55:00,191.03,191.04,190.5,190.64,4800.0,128.3799,128.3867,128.0238,128.1178,4800.0
2015-04-20 10:00:00,190.58,190.75,190.39,190.4,4000.0,128.0775,128.1918,127.9498,127.9566,4000.0
2015-04-20 10:05:00,190.42,190.58,190.32,190.32,5700.0,127.97,128.0775,127.9028,127.9028,5700.0
2015-04-20 10:10:00,190.27,190.32,190.1,190.1,1900.0,127.8692,127.9028,127.7549,127.7549,1900.0
2015-04-20 10:15:00,190.25,190.27,190.13,190.2,1000.0,127.8557,127.8692,127.7751,127.8221,1000.0
2015-04-20 10:20:00,190.27,190.37,190.1,190.37,3900.0,127.8692,127.9364,127.7549,127.9364,3900.0
2015-04-20 10:25:00,190.37,190.71,190.37,190.7,10900.0,127.9364,128.1649,127.9364,128.1582,10900.0
2015-04-20 10:30:00,190.79,190.79,190.39,190.39,1800.0,128.2187,128.2187,127.9498,127.9498,1800.0
2015-04-20 10:35:00,190.43,190.5,190.28,190.37,1800.0,127.9767,128.0238,127.8759,127.9364,1800.0
2015-04-20 10:40:00,190.37,190.43,190.27,190.27,500.0,127.9364,127.9767,127.8692,127.8692,500.0
2015-04-20 10:45:00,190.2,190.27,190.14,190.14,1700.0,127.8221,127.8692,127.7818,127.7818,1700.0
2015-04-20 10:50:00,190.24,190.26,190.1,190.2,8200.0,127.849,127.8625,127.7549,127.8221,8200.0
2015-04-20 10:55:00,190.23,190.28,190.22,190.28,300.0,127.8423,127.8759,127.8356,127.8759,300.0
2015-04-20 11:00:00,190.31,190.6,190.3,190.6,2100.0,127.8961,128.091,127.8894,128.091,2100.0
2015-04-20 11:05:00,190.63,190.79,190.61,190.79,600.0,128.1111,128.2187,128.0977,128.2187,600.0
2015-04-20 11:10:00,190.79,190.79,190.51,190.51,2500.0,128.2187,128.2187,128.0305,128.0305,2500.0
2015-04-20 11:15:00,190.5,190.65,190.47,190.5,5800.0,128.0238,128.1246,128.0036,128.0238,5800.0
2015-04-20 11:20:00,190.53,190.66,190.5,190.6,2200.0,128.0439,128.1313,128.0238,128.091,2200.0
2015-04-20 11:25:00,190.56,190.95,190.53,190.95,3100.0,128.0641,128.3262,128.0439,128.3262,3100.0
2015-04-20 11:30:00,190.99,191.13,190.85,190.85,2900.0,128.3531,128.4471,128.259,128.259,2900.0
2015-04-20 11:35:00,190.96,191.14,190.94,190.96,2500.0,128.3329,128.4539,128.3195,128.3329,2500.0
2015-04-20 11:40:00,191.08,191.42,191.08,191.19,2300.0,128.4135,128.642,128.4135,128.4875,2300.0
2015-04-20 11:45:00,191.25,191.53,191.16,191.53,2200.0,128.5278,128.716,128.4673,128.716,2200.0
2015-04-20 11:50:00,191.54,191.58,191.46,191.53,1300.0,128.7227,128.7496,128.6689,128.716,1300.0
2015-04-20 11:55:00,191.62,191.62,191.38,191.42,5200.0,128.7764,128.7764,128.6152,128.642,5200.0
2015-04-20 12:00:00,191.45,191.68,191.44,191.56,2800.0,128.6622,128.8168,128.6555,128.7361,2800.0
2015-04-20 12:05:00,191.53,191.53,191.28,191.31,5700.0,128.716,128.716,128.548,128.5681,5700.0
2015-04-20 12:10:00,191.21,191.58,191.21,191.58,1200.0,128.5009,128.7496,128.5009,128.7496,1200.0
2015-04-20 12:15:00,191.52,191.54,191.4,191.42,2400.0,128.7092,128.7227,128.6286,128.642,2400.0
2015-04-20 12:20:00,191.48,191.66,191.39,191.53,12800.0,128.6824,128.8033,128.6219,128.716,12800.0
2015-04-20 12:25:00,191.38,191.38,191.38,191.38,100.0,128.6152,128.6152,128.6152,128.6152,100.0
2015-04-20 12:30:00,191.37,191.53,191.34,191.52,5100.0,128.6084,128.716,128.5883,128.7092,5100.0
2015-04-20 12:35:00,191.46,191.46,191.35,191.43,800.0,128.6689,128.6689,128.595,128.6488,800.0
2015-04-20 12:40:00,191.36,191.47,191.33,191.33,3800.0,128.6017,128.6756,128.5816,128.5816,3800.0
2015-04-20 12:45:00,191.31,191.38,191.31,191.38,1100.0,128.5681,128.6152,128.5681,128.6152,1100.0
2015-04-20 12:50:00,191.35,191.48,191.35,191.48,2300.0,128.595,128.6824,128.595,128.6824,2300.0
2015-04-20 12:55:00,191.39,191.47,191.23,191.47,4400.0,128.6219,128.6756,128.5143,128.6756,4400.0
2015-04-20 13:00:00,191.45,191.47,191.35,191.39,1300.0,128.6622,128.6756,128.595,128.6219,1300.0
2015-04-20 13:05:00,191.33,191.35,191.13,191.33,13400.0,128.5816,128.595,128.4471,128.5816,13400.0
2015-04-20 13:10:00,191.3,191.38,191.15,191.27,8200.0,128.5614,128.6152,128.4606,128.5412,8200.0
2015-04-20 13:15:00,191.22,191.35,191.21,191.35,12500.0,128.5076,128.595,128.5009,128.595,12500.0
2015-04-20 13:20:00,191.34,191.41,191.27,191.31,7700.0,128.5883,128.6353,128.5412,128.5681,7700.0
2015-04-20 13:25:00,191.3,191.37,191.21,191.27,11000.0,128.5614,128.6084,128.5009,128.5412,11000.0
2015-04-20 13:30:00,191.28,191.29,191.16,191.25,6800.0,128.548,128.5547,128.4673,128.5278,6800.0
2015-04-20 13:35:00,191.27,191.5,191.27,191.4,1700.0,128.5412,128.6958,128.5412,128.6286,1700.0
2015-04-20 13:40:00,191.29,191.34,191.24,191.34,3400.0,128.5547,128.5883,128.5211,128.5883,3400.0
2015-04-20 13:45:00,191.34,191.37,191.26,191.3,2400.0,128.5883,128.6084,128.5345,128.5614,2400.0
2015-04-20 13:50:00,191.33,191.33,191.24,191.28,3300.0,128.5816,128.5816,128.5211,128.548,3300.0
2015-04-20 13:55:00,191.28,191.33,191.27,191.28,2100.0,128.548,128.5816,128.5412,128.548,2100.0
2015-04-20 14:00:00,191.29,191.38,191.29,191.38,1100.0,128.5547,128.6152,128.5547,128.6152,1100.0
2015-04-20 14:05:00,191.38,191.51,191.35,191.46,3500.0,128.6152,128.7025,128.595,128.6689,3500.0
2015-04-20 14:10:00,191.44,191.46,191.28,191.34,5900.0,128.6555,128.6689,128.548,128.5883,5900.0
2015-04-20 14:15:00,191.32,191.32,191.22,191.22,1600.0,128.5748,128.5748,128.5076,128.5076,1600.0
2015-04-20 14:20:00,191.23,191.3,191.17,191.19,2400.0,128.5143,128.5614,128.474,128.4875,2400.0
2015-04-20 14:25:00,191.14,191.27,191.12,191.2,6400.0,128.4539,128.5412,128.4404,128.4942,6400.0
2015-04-20 14:30:00,191.17,191.25,191.13,191.25,8300.0,128.474,128.5278,128.4471,128.5278,8300.0
2015-04-20 14:35:00,191.26,191.35,191.2,191.35,2100.0,128.5345,128.595,128.4942,128.595,2100.0
2015-04-20 14:40:00,191.34,191.39,191.27,191.37,3300.0,128.5883,128.6219,128.5412,128.6084,3300.0
2015-04-20 14:45:00,191.38,191.45,191.33,191.38,3600.0,128.6152,128.6622,128.5816,128.6152,3600.0
2015-04-20 14:50:00,191.38,191.43,191.32,191.42,7600.0,128.6152,128.6488,128.5748,128.642,7600.0
2015-04-20 14:55:00,191.33,191.42,191.28,191.39,4700.0,128.5816,128.642,128.548,128.6219,4700.0
2015-04-20 15:00:00,191.44,191.46,191.31,191.45,6700.0,128.6555,128.6689,128.5681,128.6622,6700.0
2015-04-20 15:05:00,191.41,191.51,191.39,191.5,4000.0,128.6353,128.7025,128.6219,128.6958,4000.0
2015-04-20 15:10:00,191.52,191.55,191.37,191.45,4100.0,128.7092,128.7294,128.6084,128.6622,4100.0
2015-04-20 15:15:00,191.47,191.48,191.41,191.43,2200.0,128.6756,128.6824,128.6353,128.6488,2200.0
2015-04-20 15:20:00,191.41,191.53,191.4,191.5,8500.0,128.6353,128.716,128.6286,128.6958,8500.0
2015-04-20 15:25:00,191.48,191.52,191.42,191.48,6200.0,128.6824,128.7092,128.642,128.6824,6200.0
2015-04-20 15:30:00,191.45,191.59,191.43,191.5,9000.0,128.6622,128.7563,128.6488,128.6958,9000.0
2015-04-20 15:35:00,191.47,191.57,191.45,191.54,16100.0,128.6756,128.7428,128.6622,128.7227,16100.0
2015-04-20 15:40:00,191.52,191.61,191.45,191.52,15500.0,128.7092,128.7697,128.6622,128.7092,15500.0
2015-04-20 15:45:00,191.52,191.57,191.39,191.53,58700.0,128.7092,128.7428,128.6219,128.716,58700.0
2015-04-20 15:50:00,191.52,191.6,191.49,191.56,57300.0,128.7092,128.763,128.6891,128.7361,57300.0
2015-04-20 15:55:00,191.56,191.67,191.44,191.45,93200.0,128.7361,128.81,128.6555,128.6622,93200.0
2015-04-21 09:30:00,191.85,192.4,190.5,192.06,5700.0,128.931,129.3006,128.0238,129.0721,5700.0
2015-04-21 09:35:00,192.3,192.6,192.08,192.12,5000.0,129.2334,129.435,129.0856,129.1125,5000.0
2015-04-21 09:40:00,192.0,192.39,191.67,191.87,3800.0,129.0318,129.2939,128.81,128.9445,3800.0
2015-04-21 09:45:00,191.86,192.11,191.72,192.11,1700.0,128.9377,129.1057,128.8436,129.1057,1700.0
2015-04-21 09:50:00,192.28,192.54,192.0,192.04,4300.0,129.22,129.3947,129.0318,129.0587,4300.0
2015-04-21 09:55:00,192.0,192.35,192.0,192.08,2500.0,129.0318,129.267,129.0318,129.0856,2500.0
2015-04-21 10:00:00,192.12,192.51,192.12,192.47,3600.0,129.1125,129.3746,129.1125,129.3477,3600.0
2015-04-21 10:05:00,192.37,192.37,192.01,192.01,6600.0,129.2805,129.2805,129.0385,129.0385,6600.0
2015-04-21 10:10:00,192.06,192.26,191.88,191.92,5600.0,129.0721,129.2066,128.9512,128.9781,5600.0
2015-04-21 10:15:00,191.7,191.86,191.7,191.84,6600.0,128.8302,128.9377,128.8302,128.9243,6600.0
2015-04-21 10:20:00,191.83,191.98,191.67,191.98,4300.0,128.9176,129.0184,128.81,129.0184,4300.0
2015-04-21 10:25:00,192.01,192.05,191.9,191.91,700.0,129.0385,129.0654,128.9646,128.9713,700.0
2015-04-21 10:30:00,191.9,191.97,191.79,191.95,2600.0,128.9646,129.0117,128.8907,128.9982,2600.0
2015-04-21 10:35:00,191.86,191.94,191.67,191.94,3000.0,128.9377,128.9915,128.81,128.9915,3000.0
2015-04-21 10:40:00,191.8,191.84,191.6,191.75,2900.0,128.8974,128.9243,128.763,128.8638,2900.0
2015-04-21 10:45:00,191.75,191.91,191.75,191.85,800.0,128.8638,128.9713,128.8638,128.931,800.0
2015-04-21 10:50:00,191.73,191.93,191.73,191.76,1100.0,128.8504,128.9848,128.8504,128.8705,1100.0
2015-04-21 10:55:00,191.79,191.9,191.79,191.9,1000.0,128.8907,128.9646,128.8907,128.9646,1000.0
2015-04-21 11:00:00,191.77,191.91,191.55,191.83,3100.0,128.8773,128.9713,128.7294,128.9176,3100.0
2015-04-21 11:05:00,191.78,191.79,191.65,191.65,1100.0,128.884,128.8907,128.7966,128.7966,1100.0
2015-04-21 11:10:00,191.69,191.69,191.4,191.4,1700.0,128.8235,128.8235,128.6286,128.6286,1700.0
2015-04-21 11:15:00,191.41,191.52,191.33,191.33,1600.0,128.6353,128.7092,128.5816,128.5816,1600.0
2015-04-21 11:20:00,191.38,191.38,191.27,191.28,1500.0,128.6152,128.6152,128.5412,128.548,1500.0
2015-04-21 11:25:00,191.28,191.54,191.28,191.33,2200.0,128.548,128.7227,128.548,128.5816,2200.0
2015-04-21 11:30:00,191.32,191.45,191.32,191.45,400.0,128.5748,128.6622,128.5748,128.6622,400.0
2015-04-21 11:35:00,191.38,191.38,191.02,191.06,1800.0,128.6152,128.6152,128.3732,128.4001,1800.0
2015-04-21 11:40:00,191.02,191.02,190.76,190.8,2700.0,128.3732,128.3732,128.1985,128.2254,2700.0
2015-04-21 11:45:00,190.79,190.79,190.55,190.74,3000.0,128.2187,128.2187,128.0574,128.185,3000.0
2015-04-21 11:50:00,190.76,190.76,190.68,190.72,900.0,128.1985,128.1985,128.1447,128.1716,900.0
2015-04-21 11:55:00,190.67,190.67,190.55,190.59,800.0,128.138,128.138,128.0574,128.0842,800.0
2015-04-21 12:00:00,190.61,190.84,190.61,190.84,3100.0,128.0977,128.2523,128.0977,128.2523,3100.0
2015-04-21 12:05:00,190.89,191.04,190.89,191.04,3800.0,128.2859,128.3867,128.2859,128.3867,3800.0
2015-04-21 12:10:00,191.02,191.17,191.02,191.17,1100.0,128.3732,128.474,128.3732,128.474,1100.0
2015-04-21 12:15:00,191.14,191.14,191.05,191.09,500.0,128.4539,128.4539,128.3934,128.4203,500.0
2015-04-21 12:20:00,191.02,191.1,191.02,191.04,1600.0,128.3732,128.427,128.3732,128.3867,1600.0
2015-04-21 12:25:00,191.04,191.24,191.03,191.24,1500.0,128.3867,128.5211,128.3799,128.5211,1500.0
2015-04-21 12:30:00,191.28,191.32,191.1,191.15,1500.0,128.548,128.5748,128.427,128.4606,1500.0
2015-04-21 12:35:00,191.19,191.28,191.19,191.28,900.0,128.4875,128.548,128.4875,128.548,900.0
2015-04-21 12:40:00,191.22,191.22,191.1,191.14,1200.0,128.5076,128.5076,128.427,128.4539,1200.0
2015-04-21 12:45:00,191.19,191.19,190.95,191.12,4800.0,128.4875,128.4875,128.3262,128.4404,4800.0
2015-04-21 12:50:00,191.08,191.08,191.07,191.07,200.0,128.4135,128.4135,128.4068,128.4068,200.0
2015-04-21 12:55:00,191.08,191.36,191.07,191.36,2500.0,128.4135,128.6017,128.4068,128.6017,2500.0
2015-04-21 13:00:00,191.36,191.47,191.36,191.47,1300.0,128.6017,128.6756,128.6017,128.6756,1300.0
2015-04-21 13:05:00,191.42,191.6,191.37,191.6,4300.0,128.642,128.763,128.6084,128.763,4300.0
2015-04-21 13:10:00,191.58,192.0,191.56,192.0,8500.0,128.7496,129.0318,128.7361,129.0318,8500.0
2015-04-21 13:15:00,192.0,192.11,191.99,192.06,2900.0,129.0318,129.1057,129.0251,129.0721,2900.0
2015-04-21 13:20:00,192.03,192.15,191.99,192.15,4300.0,129.052,129.1326,129.0251,129.1326,4300.0
2015-04-21 13:25:00,192.12,192.24,192.08,192.21,5100.0,129.1125,129.1931,129.0856,129.1729,5100.0
2015-04-21 13:30:00,192.16,192.17,192.05,192.14,2500.0,129.1393,129.1461,129.0654,129.1259,2500.0
2015-04-21 13:35:00,192.07,192.19,191.96,192.18,7200.0,129.0789,129.1595,129.0049,129.1528,7200.0
2015-04-21 13:40:00,192.19,192.19,192.02,192.06,2000.0,129.1595,129.1595,129.0453,129.0721,2000.0
2015-04-21 13:45:00,192.06,192.11,191.95,192.06,5700.0,129.0721,129.1057,128.9982,129.0721,5700.0
2015-04-21 13:50:00,192.06,192.07,192.0,192.05,2900.0,129.0721,129.0789,129.0318,129.0654,2900.0
2015-04-21 13:55:00,192.03,192.04,191.94,191.97,4900.0,129.052,129.0587,128.9915,129.0117,4900.0
2015-04-21 14:00:00,191.93,191.97,191.87,191.91,2100.0,128.9848,129.0117,128.9445,128.9713,2100.0
2015-04-21 14:05:00,191.89,192.01,191.82,191.88,5100.0,128.9579,129.0385,128.9109,128.9512,5100.0
2015-04-21 14:10:00,191.88,191.95,191.86,191.95,3600.0,128.9512,128.9982,128.9377,128.9982,3600.0
2015-04-21 14:15:00,191.99,191.99,191.73,191.73,5800.0,129.0251,129.0251,128.8504,128.8504,5800.0
2015-04-21 14:20:00,191.8,191.8,191.7,191.71,1700.0,128.8974,128.8974,128.8302,128.8369,1700.0
2015-04-21 14:25:00,191.72,191.77,191.64,191.68,3900.0,128.8436,128.8773,128.7899,128.8168,3900.0
2015-04-21 14:30:00,191.7,191.7,191.61,191.64,1800.0,128.8302,128.8302,128.7697,128.7899,1800.0
2015-04-21 14:35:00,191.69,191.85,191.66,191.82,3800.0,128.8235,128.931,128.8033,128.9109,3800.0
2015-04-21 14:40:00,191.82,191.97,191.81,191.97,3600.0,128.9109,129.0117,128.9041,129.0117,3600.0
2015-04-21 14:45:00,191.94,192.01,191.94,191.94,3100.0,128.9915,129.0385,128.9915,128.9915,3100.0
2015-04-21 14:50:00,191.91,191.93,191.76,191.78,4700.0,128.9713,128.9848,128.8705,128.884,4700.0
2015-04-21 14:55:00,191.78,191.8,191.72,191.72,1900.0,128.884,128.8974,128.8436,128.8436,1900.0
2015-04-21 15:00:00,191.74,191.79,191.74,191.75,2400.0,128.8571,128.8907,128.8571,128.8638,2400.0
2015-04-21 15:05:00,191.73,191.89,191.73,191.8,6000.0,128.8504,128.9579,128.8504,128.8974,6000.0
2015-04-21 15:10:00,191.81,191.81,191.57,191.58,3500.0,128.9041,128.9041,128.7428,128.7496,3500.0
2015-04-21 15:15:00,191.6,191.6,191.46,191.53,4900.0,128.763,128.763,128.6689,128.716,4900.0
2015-04-21 15:20:00,191.53,191.66,191.53,191.63,5000.0,128.716,128.8033,128.716,128.7832,5000.0
2015-04-21 15:25:00,191.61,191.73,191.54,191.68,6300.0,128.7697,128.8504,128.7227,128.8168,6300.0
2015-04-21 15:30:00,191.67,191.89,191.63,191.8,5700.0,128.81,128.9579,128.7832,128.8974,5700.0
2015-04-21 15:35:00,191.78,191.9,191.75,191.85,5700.0,128.884,128.9646,128.8638,128.931,5700.0
2015-04-21 15:40:00,191.84,191.88,191.68,191.69,8800.0,128.9243,128.9512,128.8168,128.8235,8800.0
2015-04-21 15:45:00,191.62,191.68,191.49,191.56,21700.0,128.7764,128.8168,128.6891,128.7361,21700.0
2015-04-21 15:50:00,191.52,191.67,191.47,191.62,16300.0,128.7092,128.81,128.6756,128.7764,16300.0
2015-04-21 15:55:00,191.63,191.77,191.59,191.66,25400.0,128.7832,128.8773,128.7563,128.8033,25400.0
2015-04-22 09:30:00,192.22,192.7,191.74,192.68,6500.0,129.1797,129.5022,128.8571,129.4888,6500.0
2015-04-22 09:35:00,192.6,192.62,191.94,191.94,3600.0,129.435,129.4485,128.9915,128.9915,3600.0
2015-04-22 09:40:00,191.95,192.58,191.95,192.52,1600.0,128.9982,129.4216,128.9982,129.3813,1600.0
2015-04-22 09:45:00,192.38,192.61,192.1,192.54,4200.0,129.2872,129.4418,129.099,129.3947,4200.0
2015-04-22 09:50:00,192.53,192.55,192.36,192.36,700.0,129.388,129.4014,129.2738,129.2738,700.0
2015-04-22 09:55:00,192.37,192.49,192.13,192.46,3000.0,129.2805,129.3611,129.1192,129.341,3000.0
2015-04-22 10:00:00,192.6,192.93,192.57,192.57,4400.0,129.435,129.6568,129.4149,129.4149,4400.0
2015-04-22 10:05:00,192.64,192.9,192.64,192.79,3500.0,129.4619,129.6367,129.4619,129.5627,3500.0
2015-04-22 10:10:00,192.73,192.91,192.57,192.76,2700.0,129.5224,129.6434,129.4149,129.5426,2700.0
2015-04-22 10:15:00,192.72,192.92,192.43,192.76,7300.0,129.5157,129.6501,129.3208,129.5426,7300.0
2015-04-22 10:20:00,192.79,192.79,192.5,192.54,2900.0,129.5627,129.5627,129.3678,129.3947,2900.0
2015-04-22 10:25:00,192.47,192.62,192.35,192.35,2200.0,129.3477,129.4485,129.267,129.267,2200.0
2015-04-22 10:30:00,192.35,192.43,192.15,192.15,2500.0,129.267,129.3208,129.1326,129.1326,2500.0
2015-04-22 10:35:00,192.21,192.24,192.0,192.03,2600.0,129.1729,129.1931,129.0318,129.052,2600.0
2015-04-22 10:40:00,191.98,192.38,191.94,192.27,900.0,129.0184,129.2872,128.9915,129.2133,900.0
2015-04-22 10:45:00,192.36,192.36,192.17,192.17,900.0,129.2738,129.2738,129.1461,129.1461,900.0
2015-04-22 10:50:00,192.25,192.54,192.25,192.45,1500.0,129.1998,129.3947,129.1998,129.3342,1500.0
2015-04-22 10:55:00,192.55,192.55,192.11,192.13,1500.0,129.4014,129.4014,129.1057,129.1192,1500.0
2015-04-22 11:00:00,192.19,192.25,192.04,192.04,3000.0,129.1595,129.1998,129.0587,129.0587,3000.0
2015-04-22 11:05:00,191.96,192.03,191.88,192.03,2800.0,129.0049,129.052,128.9512,129.052,2800.0
2015-04-22 11:10:00,192.08,192.08,192.02,192.02,800.0,129.0856,129.0856,129.0453,129.0453,800.0
2015-04-22 11:15:00,192.05,192.17,191.82,191.82,4600.0,129.0654,129.1461,128.9109,128.9109,4600.0
2015-04-22 11:20:00,191.93,192.24,191.93,192.21,5600.0,128.9848,129.1931,128.9848,129.1729,5600.0
2015-04-22 11:25:00,192.21,192.36,192.2,192.36,1600.0,129.1729,129.2738,129.1662,129.2738,1600.0
2015-04-22 11:30:00,192.37,192.55,192.37,192.55,3300.0,129.2805,129.4014,129.2805,129.4014,3300.0
2015-04-22 11:35:00,192.57,192.61,192.47,192.56,1700.0,129.4149,129.4418,129.3477,129.4082,1700.0
2015-04-22 11:40:00,192.64,192.67,192.53,192.62,1600.0,129.4619,129.4821,129.388,129.4485,1600.0
2015-04-22 11:45:00,192.64,192.85,192.64,192.81,2600.0,129.4619,129.6031,129.4619,129.5762,2600.0
2015-04-22 11:50:00,192.88,192.91,192.7,192.89,1700.0,129.6232,129.6434,129.5022,129.6299,1700.0
2015-04-22 11:55:00,192.98,193.04,192.98,193.04,1400.0,129.6904,129.7307,129.6904,129.7307,1400.0
2015-04-22 12:00:00,193.0,193.0,192.71,192.74,1300.0,129.7039,129.7039,129.509,129.5291,1300.0
2015-04-22 12:05:00,192.69,192.7,192.62,192.64,1400.0,129.4955,129.5022,129.4485,129.4619,1400.0
2015-04-22 12:10:00,192.58,192.62,192.57,192.62,1400.0,129.4216,129.4485,129.4149,129.4485,1400.0
2015-04-22 12:15:00,192.61,192.7,192.44,192.54,7500.0,129.4418,129.5022,129.3275,129.3947,7500.0
2015-04-22 12:20:00,192.59,192.66,192.56,192.63,1200.0,129.4283,129.4754,129.4082,129.4552,1200.0
2015-04-22 12:25:00,192.46,192.46,192.3,192.3,3100.0,129.341,129.341,129.2334,129.2334,3100.0
2015-04-22 12:30:00,192.32,192.36,192.18,192.2,3800.0,129.2469,129.2738,129.1528,129.1662,3800.0
2015-04-22 12:35:00,192.25,192.36,192.16,192.3,5300.0,129.1998,129.2738,129.1393,129.2334,5300.0
2015-04-22 12:40:00,192.3,192.36,192.28,192.35,700.0,129.2334,129.2738,129.22,129.267,700.0
2015-04-22 12:45:00,192.38,192.47,192.36,192.42,1200.0,129.2872,129.3477,129.2738,129.3141,1200.0
2015-04-22 12:50:00,192.38,192.39,192.29,192.29,1800.0,129.2872,129.2939,129.2267,129.2267,1800.0
2015-04-22 12:55:00,192.3,192.33,192.23,192.31,1100.0,129.2334,129.2536,129.1864,129.2402,1100.0
2015-04-22 13:00:00,192.32,192.45,192.3,192.44,1900.0,129.2469,129.3342,129.2334,129.3275,1900.0
2015-04-22 13:05:00,192.41,192.47,192.33,192.47,2600.0,129.3074,129.3477,129.2536,129.3477,2600.0
2015-04-22 13:10:00,192.46,192.46,192.32,192.36,2600.0,129.341,129.341,129.2469,129.2738,2600.0
2015-04-22 13:15:00,192.44,192.44,192.26,192.29,3700.0,129.3275,129.3275,129.2066,129.2267,3700.0
2015-04-22 13:20:00,192.34,192.41,192.34,192.4,1000.0,129.2603,129.3074,129.2603,129.3006,1000.0
2015-04-22 13:25:00,192.37,192.4,192.33,192.34,900.0,129.2805,129.3006,129.2536,129.2603,900.0
2015-04-22 13:30:00,192.32,192.46,192.32,192.44,1400.0,129.2469,129.341,129.2469,129.3275,1400.0
2015-04-22 13:35:00,192.39,192.41,192.31,192.31,1700.0,129.2939,129.3074,129.2402,129.2402,1700.0
2015-04-22 13:40:00,192.31,192.48,192.31,192.43,2400.0,129.2402,129.3544,129.2402,129.3208,2400.0
2015-04-22 13:45:00,192.45,192.45,192.39,192.39,1300.0,129.3342,129.3342,129.2939,129.2939,1300.0
2015-04-22 13:50:00,192.4,192.4,192.31,192.33,1200.0,129.3006,129.3006,129.2402,129.2536,1200.0
2015-04-22 13:55:00,192.28,192.28,192.13,192.18,2200.0,129.22,129.22,129.1192,129.1528,2200.0
2015-04-22 14:00:00,192.21,192.26,192.14,192.21,3600.0,129.1729,129.2066,129.1259,129.1729,3600.0
2015-04-22 14:05:00,192.28,192.31,192.23,192.31,1700.0,129.22,129.2402,129.1864,129.2402,1700.0
2015-04-22 14:10:00,192.42,192.42,192.31,192.31,700.0,129.3141,129.3141,129.2402,129.2402,700.0
2015-04-22 14:15:00,192.37,192.64,192.37,192.57,1700.0,129.2805,129.4619,129.2805,129.4149,1700.0
2015-04-22 14:20:00,192.55,192.65,192.55,192.62,900.0,129.4014,129.4686,129.4014,129.4485,900.0
2015-04-22 14:25:00,192.64,192.67,192.54,192.66,2300.0,129.4619,129.4821,129.3947,129.4754,2300.0
2015-04-22 14:30:00,192.66,192.71,192.58,192.67,1300.0,129.4754,129.509,129.4216,129.4821,1300.0
2015-04-22 14:35:00,192.75,192.78,192.75,192.76,400.0,129.5359,129.556,129.5359,129.5426,400.0
2015-04-22 14:40:00,192.74,192.79,192.67,192.75,2600.0,129.5291,129.5627,129.4821,129.5359,2600.0
2015-04-22 14:45:00,192.65,192.78,192.63,192.63,2100.0,129.4686,129.556,129.4552,129.4552,2100.0
2015-04-22 14:50:00,192.65,192.65,192.47,192.47,3500.0,129.4686,129.4686,129.3477,129.3477,3500.0
2015-04-22 14:55:00,192.32,192.35,192.25,192.32,2100.0,129.2469,129.267,129.1998,129.2469,2100.0
2015-04-22 15:00:00,192.26,192.48,192.26,192.43,1000.0,129.2066,129.3544,129.2066,129.3208,1000.0
2015-04-22 15:05:00,192.49,192.52,192.42,192.42,1700.0,129.3611,129.3813,129.3141,129.3141,1700.0
2015-04-22 15:10:00,192.45,192.56,192.44,192.53,2300.0,129.3342,129.4082,129.3275,129.388,2300.0
2015-04-22 15:15:00,192.55,192.55,192.43,192.43,1900.0,129.4014,129.4014,129.3208,129.3208,1900.0
2015-04-22 15:20:00,192.42,192.61,192.4,192.61,3300.0,129.3141,129.4418,129.3006,129.4418,3300.0
2015-04-22 15:25:00,192.59,192.61,192.57,192.58,1600.0,129.4283,129.4418,129.4149,129.4216,1600.0
2015-04-22 15:30:00,192.58,192.66,192.51,192.57,6200.0,129.4216,129.4754,129.3746,129.4149,6200.0
2015-04-22 15:35:00,192.58,192.6,192.38,192.5,7200.0,129.4216,129.435,129.2872,129.3678,7200.0
2015-04-22 15:40:00,192.5,192.54,192.36,192.36,6400.0,129.3678,129.3947,129.2738,129.2738,6400.0
2015-04-22 15:45:00,192.41,192.68,192.41,192.63,7800.0,129.3074,129.4888,129.3074,129.4552,7800.0
2015-04-22 15:50:00,192.63,192.7,192.62,192.65,6200.0,129.4552,129.5022,129.4485,129.4686,6200.0
2015-04-22 15:55:00,192.66,192.89,192.66,192.76,22900.0,129.4754,129.6299,129.4754,129.5426,22900.0
2015-04-23 09:30:00,192.81,192.81,192.43,192.57,5000.0,129.5762,129.5762,129.3208,129.4149,5000.0
2015-04-23 09:35:00,192.35,192.52,192.08,192.43,2200.0,129.267,129.3813,129.0856,129.3208,2200.0
2015-04-23 09:40:00,192.45,192.76,192.45,192.62,700.0,129.3342,129.5426,129.3342,129.4485,700.0
2015-04-23 09:45:00,192.66,193.1,192.65,193.1,1600.0,129.4754,129.7711,129.4686,129.7711,1600.0
2015-04-23 09:50:00,192.92,192.92,192.71,192.9,1400.0,129.6501,129.6501,129.509,129.6367,1400.0
2015-04-23 09:55:00,192.9,192.95,192.63,192.63,5200.0,129.6367,129.6703,129.4552,129.4552,5200.0
2015-04-23 10:00:00,192.62,192.78,192.46,192.58,1800.0,129.4485,129.556,129.341,129.4216,1800.0
2015-04-23 10:05:00,192.55,192.7,192.53,192.68,2000.0,129.4014,129.5022,129.388,129.4888,2000.0
2015-04-23 10:10:00,192.58,192.64,192.29,192.29,2100.0,129.4216,129.4619,129.2267,129.2267,2100.0
2015-04-23 10:15:00,192.39,192.51,192.09,192.09,2900.0,129.2939,129.3746,129.0923,129.0923,2900.0
2015-04-23 10:20:00,192.06,192.19,191.73,192.0,4000.0,129.0721,129.1595,128.8504,129.0318,4000.0
2015-04-23 10:25:00,192.09,192.28,191.91,192.28,1300.0,129.0923,129.22,128.9713,129.22,1300.0
2015-04-23 10:30:00,192.19,192.24,192.04,192.14,2900.0,129.1595,129.1931,129.0587,129.1259,2900.0
2015-04-23 10:35:00,192.21,192.36,192.21,192.27,3800.0,129.1729,129.2738,129.1729,129.2133,3800.0
2015-04-23 10:40:00,192.23,192.34,192.06,192.06,900.0,129.1864,129.2603,129.0721,129.0721,900.0
2015-04-23 10:45:00,192.15,192.2,192.04,192.12,1700.0,129.1326,129.1662,129.0587,129.1125,1700.0
2015-04-23 10:50:00,192.14,192.14,191.86,192.05,2700.0,129.1259,129.1259,128.9377,129.0654,2700.0
2015-04-23 10:55:00,192.06,192.09,191.95,192.02,1500.0,129.0721,129.0923,128.9982,129.0453,1500.0
2015-04-23 11:00:00,191.96,192.03,191.95,192.0,1000.0,129.0049,129.052,128.9982,129.0318,1000.0
2015-04-23 11:05:00,192.05,192.3,192.0,192.18,2800.0,129.0654,129.2334,129.0318,129.1528,2800.0
2015-04-23 11:10:00,192.11,192.14,192.1,192.1,900.0,129.1057,129.1259,129.099,129.099,900.0
2015-04-23 11:15:00,192.24,192.24,192.07,192.13,2500.0,129.1931,129.1931,129.0789,129.1192,2500.0
2015-04-23 11:20:00,192.14,192.25,192.03,192.1,7000.0,129.1259,129.1998,129.052,129.099,7000.0
2015-04-23 11:25:00,192.17,192.35,192.11,192.35,1300.0,129.1461,129.267,129.1057,129.267,1300.0
2015-04-23 11:30:00,192.24,192.24,192.02,192.09,1500.0,129.1931,129.1931,129.0453,129.0923,1500.0
2015-04-23 11:35:00,192.31,192.38,192.31,192.38,200.0,129.2402,129.2872,129.2402,129.2872,200.0
2015-04-23 11:40:00,192.26,192.26,192.13,192.13,800.0,129.2066,129.2066,129.1192,129.1192,800.0
2015-04-23 11:45:00,192.12,192.17,192.12,192.12,500.0,129.1125,129.1461,129.1125,129.1125,500.0
2015-04-23 11:50:00,192.17,192.62,192.17,192.57,1200.0,129.1461,129.4485,129.1461,129.4149,1200.0
2015-04-23 11:55:00,192.7,192.71,192.56,192.56,2900.0,129.5022,129.509,129.4082,129.4082,2900.0
2015-04-23 12:00:00,192.64,192.77,192.52,192.77,2100.0,129.4619,129.5493,129.3813,129.5493,2100.0
2015-04-23 12:05:00,192.75,192.81,192.68,192.81,1800.0,129.5359,129.5762,129.4888,129.5762,1800.0
2015-04-23 12:10:00,192.83,192.83,192.67,192.68,1400.0,129.5896,129.5896,129.4821,129.4888,1400.0
2015-04-23 12:15:00,192.73,192.73,192.73,192.73,100.0,129.5224,129.5224,129.5224,129.5224,100.0
2015-04-23 12:20:00,192.78,192.78,192.64,192.64,400.0,129.556,129.556,129.4619,129.4619,400.0
2015-04-23 12:25:00,192.7,192.7,192.57,192.58,500.0,129.5022,129.5022,129.4149,129.4216,500.0
2015-04-23 12:30:00,192.59,192.73,192.55,192.69,1200.0,129.4283,129.5224,129.4014,129.4955,1200.0
2015-04-23 12:35:00,192.63,192.9,192.61,192.77,8800.0,129.4552,129.6367,129.4418,129.5493,8800.0
2015-04-23 12:40:00,192.87,193.02,192.87,192.97,1000.0,129.6165,129.7173,129.6165,129.6837,1000.0
2015-04-23 12:45:00,193.01,193.03,192.91,192.97,1000.0,129.7106,129.724,129.6434,129.6837,1000.0
2015-04-23 12:50:00,192.98,193.02,192.9,192.98,1200.0,129.6904,129.7173,129.6367,129.6904,1200.0
2015-04-23 12:55:00,192.91,192.95,192.83,192.95,1400.0,129.6434,129.6703,129.5896,129.6703,1400.0
2015-04-23 13:00:00,192.85,192.85,192.77,192.81,2100.0,129.6031,129.6031,129.5493,129.5762,2100.0
2015-04-23 13:05:00,192.76,192.76,192.72,192.73,1400.0,129.5426,129.5426,129.5157,129.5224,1400.0
2015-04-23 13:10:00,192.75,192.9,192.71,192.82,9400.0,129.5359,129.6367,129.509,129.5829,9400.0
2015-04-23 13:15:00,192.86,192.86,192.68,192.73,2800.0,129.6098,129.6098,129.4888,129.5224,2800.0
2015-04-23 13:20:00,192.77,192.8,192.69,192.71,900.0,129.5493,129.5695,129.4955,129.509,900.0
2015-04-23 13:25:00,192.74,192.75,192.65,192.74,3300.0,129.5291,129.5359,129.4686,129.5291,3300.0
2015-04-23 13:30:00,192.77,192.8,192.6,192.8,5700.0,129.5493,129.5695,129.435,129.5695,5700.0
2015-04-23 13:35:00,192.78,192.78,192.66,192.68,4700.0,129.556,129.556,129.4754,129.4888,4700.0
2015-04-23 13:40:00,192.71,192.79,192.7,192.78,1700.0,129.509,129.5627,129.5022,129.556,1700.0
2015-04-23 13:45:00,192.73,192.78,192.65,192.68,4000.0,129.5224,129.556,129.4686,129.4888,4000.0
2015-04-23 13:50:00,192.67,192.67,192.49,192.54,4100.0,129.4821,129.4821,129.3611,129.3947,4100.0
2015-04-23 13:55:00,192.57,192.67,192.54,192.67,2100.0,129.4149,129.4821,129.3947,129.4821,2100.0
2015-04-23 14:00:00,192.7,192.78,192.7,192.77,1400.0,129.5022,129.556,129.5022,129.5493,1400.0
2015-04-23 14:05:00,192.8,192.86,192.71,192.72,3900.0,129.5695,129.6098,129.509,129.5157,3900.0
2015-04-23 14:10:00,192.75,192.88,192.75,192.86,2000.0,129.5359,129.6232,129.5359,129.6098,2000.0
2015-04-23 14:15:00,192.87,192.99,192.82,192.99,2200.0,129.6165,129.6971,129.5829,129.6971,2200.0
2015-04-23 14:20:00,193.01,193.02,192.85,192.92,4300.0,129.7106,129.7173,129.6031,129.6501,4300.0
2015-04-23 14:25:00,192.92,193.08,192.92,192.95,4400.0,129.6501,129.7576,129.6501,129.6703,4400.0
2015-04-23 14:30:00,193.0,193.05,192.94,193.05,2400.0,129.7039,129.7375,129.6635,129.7375,2400.0
2015-04-23 14:35:00,193.05,193.12,193.02,193.07,3000.0,129.7375,129.7845,129.7173,129.7509,3000.0
2015-04-23 14:40:00,193.07,193.09,193.02,193.03,2400.0,129.7509,129.7643,129.7173,129.724,2400.0
2015-04-23 14:45:00,193.08,193.09,192.97,193.09,3700.0,129.7576,129.7643,129.6837,129.7643,3700.0
2015-04-23 14:50:00,193.09,193.16,193.06,193.16,1700.0,129.7643,129.8114,129.7442,129.8114,1700.0
2015-04-23 14:55:00,193.14,193.25,193.12,193.23,8900.0,129.7979,129.8719,129.7845,129.8584,8900.0
2015-04-23 15:00:00,193.24,193.34,193.2,193.34,2400.0,129.8652,129.9324,129.8383,129.9324,2400.0
2015-04-23 15:05:00,193.33,193.36,193.28,193.35,3800.0,129.9256,129.9458,129.892,129.9391,3800.0
2015-04-23 15:10:00,193.35,193.48,193.33,193.47,6000.0,129.9391,130.0264,129.9256,130.0197,6000.0
2015-04-23 15:15:00,193.5,193.67,193.5,193.56,7300.0,130.0399,130.1541,130.0399,130.0802,7300.0
2015-04-23 15:20:00,193.59,193.65,193.51,193.59,6200.0,130.1004,130.1407,130.0466,130.1004,6200.0
2015-04-23 15:25:00,193.61,193.65,193.52,193.57,6400.0,130.1138,130.1407,130.0533,130.0869,6400.0
2015-04-23 15:30:00,193.58,193.76,193.58,193.62,9700.0,130.0936,130.2146,130.0936,130.1205,9700.0
2015-04-23 15:35:00,193.64,193.78,193.61,193.75,9500.0,130.134,130.2281,130.1138,130.2079,9500.0
2015-04-23 15:40:00,193.75,193.78,193.62,193.67,6600.0,130.2079,130.2281,130.1205,130.1541,6600.0
2015-04-23 15:45:00,193.7,193.71,193.2,193.21,15700.0,130.1743,130.181,129.8383,129.845,15700.0
2015-04-23 15:50:00,193.22,193.33,193.22,193.3,14900.0,129.8517,129.9256,129.8517,129.9055,14900.0
2015-04-23 15:55:00,193.31,193.31,193.09,193.1,23400.0,129.9122,129.9122,129.7643,129.7711,23400.0
2015-04-24 09:30:00,193.62,193.62,193.54,193.54,4800.0,130.1205,130.1205,130.0668,130.0668,4800.0
2015-04-24 09:35:00,193.35,193.42,192.68,193.24,4700.0,129.9391,129.9861,129.4888,129.8652,4700.0
2015-04-24 09:40:00,193.19,193.59,192.85,193.03,3400.0,129.8315,130.1004,129.6031,129.724,3400.0
2015-04-24 09:45:00,193.13,193.13,192.65,192.8,1800.0,129.7912,129.7912,129.4686,129.5695,1800.0
2015-04-24 09:50:00,192.73,192.81,192.66,192.77,5500.0,129.5224,129.5762,129.4754,129.5493,5500.0
2015-04-24 09:55:00,192.68,193.03,192.51,192.98,7300.0,129.4888,129.724,129.3746,129.6904,7300.0
2015-04-24 10:00:00,193.0,193.36,192.78,193.15,5500.0,129.7039,129.9458,129.556,129.8047,5500.0
2015-04-24 10:05:00,193.37,193.47,193.13,193.47,1500.0,129.9525,130.0197,129.7912,130.0197,1500.0
2015-04-24 10:10:00,193.58,193.61,193.36,193.45,1700.0,130.0936,130.1138,129.9458,130.0063,1700.0
2015-04-24 10:15:00,193.54,193.6,193.37,193.6,1500.0,130.0668,130.1071,129.9525,130.1071,1500.0
2015-04-24 10:20:00,193.47,193.58,193.43,193.56,1500.0,130.0197,130.0936,129.9928,130.0802,1500.0
2015-04-24 10:25:00,193.57,193.76,193.36,193.6,15900.0,130.0869,130.2146,129.9458,130.1071,15900.0
2015-04-24 10:30:00,193.61,193.76,193.6,193.6,3800.0,130.1138,130.2146,130.1071,130.1071,3800.0
2015-04-24 10:35:00,193.65,194.04,193.65,193.86,5500.0,130.1407,130.4028,130.1407,130.2818,5500.0
2015-04-24 10:40:00,193.8,193.98,193.75,193.98,4200.0,130.2415,130.3625,130.2079,130.3625,4200.0
2015-04-24 10:45:00,193.88,194.06,193.78,194.02,5400.0,130.2953,130.4162,130.2281,130.3893,5400.0
2015-04-24 10:50:00,194.05,194.29,194.05,194.2,1500.0,130.4095,130.5708,130.4095,130.5103,1500.0
2015-04-24 10:55:00,194.1,194.15,193.99,194.13,3700.0,130.4431,130.4767,130.3692,130.4633,3700.0
2015-04-24 11:00:00,194.11,194.11,193.82,193.97,2700.0,130.4498,130.4498,130.2549,130.3557,2700.0
2015-04-24 11:05:00,194.02,194.39,194.02,194.38,10900.0,130.3893,130.638,130.3893,130.6313,10900.0
2015-04-24 11:10:00,194.33,194.34,194.22,194.27,4000.0,130.5977,130.6044,130.5238,130.5574,4000.0
2015-04-24 11:15:00,194.27,194.28,194.06,194.08,4500.0,130.5574,130.5641,130.4162,130.4297,4500.0
2015-04-24 11:20:00,194.01,194.22,193.93,194.22,2500.0,130.3826,130.5238,130.3289,130.5238,2500.0
2015-04-24 11:25:00,194.32,194.43,194.26,194.43,1400.0,130.591,130.6649,130.5506,130.6649,1400.0
2015-04-24 11:30:00,194.43,194.43,194.18,194.21,1500.0,130.6649,130.6649,130.4969,130.517,1500.0
2015-04-24 11:35:00,194.23,194.33,194.23,194.31,1000.0,130.5305,130.5977,130.5305,130.5842,1000.0
2015-04-24 11:40:00,194.31,194.64,194.31,194.6,2800.0,130.5842,130.806,130.5842,130.7791,2800.0
2015-04-24 11:45:00,194.6,194.82,194.59,194.77,5300.0,130.7791,130.927,130.7724,130.8934,5300.0
2015-04-24 11:50:00,194.77,194.91,194.65,194.77,4100.0,130.8934,130.9875,130.8127,130.8934,4100.0
2015-04-24 11:55:00,194.8,194.8,194.7,194.74,800.0,130.9135,130.9135,130.8463,130.8732,800.0
2015-04-24 12:00:00,194.72,194.72,194.6,194.67,3200.0,130.8598,130.8598,130.7791,130.8262,3200.0
2015-04-24 12:05:00,194.7,194.7,194.57,194.58,700.0,130.8463,130.8463,130.759,130.7657,700.0
2015-04-24 12:10:00,194.57,194.64,194.57,194.64,700.0,130.759,130.806,130.759,130.806,700.0
2015-04-24 12:15:00,194.6,194.63,194.45,194.45,2200.0,130.7791,130.7993,130.6783,130.6783,2200.0
2015-04-24 12:20:00,194.5,194.82,194.5,194.71,2500.0,130.7119,130.927,130.7119,130.8531,2500.0
2015-04-24 12:25:00,194.7,194.7,194.51,194.51,3900.0,130.8463,130.8463,130.7186,130.7186,3900.0
2015-04-24 12:30:00,194.46,194.46,194.41,194.41,500.0,130.685,130.685,130.6514,130.6514,500.0
2015-04-24 12:35:00,194.47,194.47,194.43,194.43,400.0,130.6918,130.6918,130.6649,130.6649,400.0
2015-04-24 12:40:00,194.44,194.49,194.34,194.42,2600.0,130.6716,130.7052,130.6044,130.6582,2600.0
2015-04-24 12:45:00,194.4,194.43,194.26,194.26,1600.0,130.6447,130.6649,130.5506,130.5506,1600.0
2015-04-24 12:50:00,194.36,194.44,194.36,194.39,800.0,130.6178,130.6716,130.6178,130.638,800.0
2015-04-24 12:55:00,194.34,194.39,194.29,194.39,900.0,130.6044,130.638,130.5708,130.638,900.0
2015-04-24 13:00:00,194.31,194.36,194.25,194.36,1100.0,130.5842,130.6178,130.5439,130.6178,1100.0
2015-04-24 13:05:00,194.38,194.46,194.29,194.38,2600.0,130.6313,130.685,130.5708,130.6313,2600.0
2015-04-24 13:10:00,194.48,194.53,194.44,194.46,1000.0,130.6985,130.7321,130.6716,130.685,1000.0
2015-04-24 13:15:00,194.49,194.7,194.49,194.61,2400.0,130.7052,130.8463,130.7052,130.7858,2400.0
2015-04-24 13:20:00,194.53,194.59,194.38,194.48,4800.0,130.7321,130.7724,130.6313,130.6985,4800.0
2015-04-24 13:25:00,194.51,194.51,194.43,194.43,700.0,130.7186,130.7186,130.6649,130.6649,700.0
2015-04-24 13:30:00,194.36,194.38,194.24,194.27,1900.0,130.6178,130.6313,130.5372,130.5574,1900.0
2015-04-24 13:35:00,194.24,194.33,194.18,194.27,1400.0,130.5372,130.5977,130.4969,130.5574,1400.0
2015-04-24 13:40:00,194.24,194.24,194.06,194.11,2200.0,130.5372,130.5372,130.4162,130.4498,2200.0
2015-04-24 13:45:00,194.07,194.15,194.03,194.14,3300.0,130.4229,130.4767,130.3961,130.47,3300.0
2015-04-24 13:50:00,194.02,194.38,194.02,194.38,4000.0,130.3893,130.6313,130.3893,130.6313,4000.0
2015-04-24 13:55:00,194.34,194.55,194.34,194.52,1100.0,130.6044,130.7455,130.6044,130.7254,1100.0
2015-04-24 14:00:00,194.37,194.5,194.3,194.34,8200.0,130.6246,130.7119,130.5775,130.6044,8200.0
2015-04-24 14:05:00,194.34,194.49,194.33,194.41,800.0,130.6044,130.7052,130.5977,130.6514,800.0
2015-04-24 14:10:00,194.42,194.57,194.42,194.53,1600.0,130.6582,130.759,130.6582,130.7321,1600.0
2015-04-24 14:15:00,194.55,194.58,194.48,194.48,1900.0,130.7455,130.7657,130.6985,130.6985,1900.0
2015-04-24 14:20:00,194.44,194.44,194.25,194.34,1700.0,130.6716,130.6716,130.5439,130.6044,1700.0
2015-04-24 14:25:00,194.43,194.43,194.24,194.34,2300.0,130.6649,130.6649,130.5372,130.6044,2300.0
2015-04-24 14:30:00,194.39,194.44,194.26,194.26,1000.0,130.638,130.6716,130.5506,130.5506,1000.0
2015-04-24 14:35:00,194.21,194.32,194.19,194.25,1700.0,130.517,130.591,130.5036,130.5439,1700.0
2015-04-24 14:40:00,194.13,194.31,194.12,194.31,1500.0,130.4633,130.5842,130.4565,130.5842,1500.0
2015-04-24 14:45:00,194.29,194.31,194.15,194.15,400.0,130.5708,130.5842,130.4767,130.4767,400.0
2015-04-24 14:50:00,194.17,194.2,193.99,194.04,2100.0,130.4901,130.5103,130.3692,130.4028,2100.0
2015-04-24 14:55:00,194.08,194.13,193.99,194.12,1400.0,130.4297,130.4633,130.3692,130.4565,1400.0
2015-04-24 15:00:00,194.13,194.21,194.01,194.17,1400.0,130.4633,130.517,130.3826,130.4901,1400.0
2015-04-24 15:05:00,194.1,194.12,194.02,194.04,1700.0,130.4431,130.4565,130.3893,130.4028,1700.0
2015-04-24 15:10:00,194.08,194.14,194.03,194.03,1300.0,130.4297,130.47,130.3961,130.3961,1300.0
2015-04-24 15:15:00,194.07,194.13,193.97,194.01,2000.0,130.4229,130.4633,130.3557,130.3826,2000.0
2015-04-24 15:20:00,193.96,194.07,193.94,194.04,1600.0,130.349,130.4229,130.3356,130.4028,1600.0
2015-04-24 15:25:00,194.01,194.11,193.99,194.07,3100.0,130.3826,130.4498,130.3692,130.4229,3100.0
2015-04-24 15:30:00,194.12,194.14,193.93,193.97,3800.0,130.4565,130.47,130.3289,130.3557,3800.0
2015-04-24 15:35:00,193.98,194.01,193.88,193.91,3600.0,130.3625,130.3826,130.2953,130.3154,3600.0
2015-04-24 15:40:00,193.93,193.97,193.86,193.94,4600.0,130.3289,130.3557,130.2818,130.3356,4600.0
2015-04-24 15:45:00,193.95,193.97,193.69,193.69,5600.0,130.3423,130.3557,130.1676,130.1676,5600.0
2015-04-24 15:50:00,193.7,193.77,193.62,193.63,7800.0,130.1743,130.2213,130.1205,130.1272,7800.0
2015-04-24 15:55:00,193.63,193.67,193.54,193.63,11100.0,130.1272,130.1541,130.0668,130.1272,11100.0
2015-04-27 09:30:00,193.81,194.78,193.81,194.78,4500.0,130.2482,130.9001,130.2482,130.9001,4500.0
2015-04-27 09:35:00,194.29,194.29,193.57,193.73,2800.0,130.5708,130.5708,130.0869,130.1945,2800.0
2015-04-27 09:40:00,193.77,194.19,193.75,194.19,2100.0,130.2213,130.5036,130.2079,130.5036,2100.0
2015-04-27 09:45:00,194.08,194.19,193.95,194.09,1000.0,130.4297,130.5036,130.3423,130.4364,1000.0
2015-04-27 09:50:00,194.12,194.12,194.05,194.05,400.0,130.4565,130.4565,130.4095,130.4095,400.0
2015-04-27 09:55:00,194.15,194.57,194.14,194.57,1700.0,130.4767,130.759,130.47,130.759,1700.0
2015-04-27 10:00:00,194.63,194.66,194.36,194.39,2900.0,130.7993,130.8194,130.6178,130.638,2900.0
2015-04-27 10:05:00,194.42,194.42,194.19,194.27,1500.0,130.6582,130.6582,130.5036,130.5574,1500.0
2015-04-27 10:10:00,194.17,194.53,194.07,194.4,3000.0,130.4901,130.7321,130.4229,130.6447,3000.0
2015-04-27 10:15:00,194.47,194.47,194.33,194.39,700.0,130.6918,130.6918,130.5977,130.638,700.0
2015-04-27 10:20:00,194.33,194.33,193.99,194.16,3000.0,130.5977,130.5977,130.3692,130.4834,3000.0
2015-04-27 10:25:00,194.16,194.16,193.83,193.88,2000.0,130.4834,130.4834,130.2617,130.2953,2000.0
2015-04-27 10:30:00,193.94,193.96,193.78,193.84,1500.0,130.3356,130.349,130.2281,130.2684,1500.0
2015-04-27 10:35:00,193.82,193.82,193.74,193.76,1200.0,130.2549,130.2549,130.2012,130.2146,1200.0
2015-04-27 10:40:00,193.7,193.89,193.7,193.89,3500.0,130.1743,130.302,130.1743,130.302,3500.0
2015-04-27 10:45:00,193.9,193.94,193.81,193.87,4100.0,130.3087,130.3356,130.2482,130.2885,4100.0
2015-04-27 10:50:00,193.87,193.87,193.74,193.86,1600.0,130.2885,130.2885,130.2012,130.2818,1600.0
2015-04-27 10:55:00,193.74,193.92,193.72,193.92,2000.0,130.2012,130.3221,130.1877,130.3221,2000.0
2015-04-27 11:00:00,193.84,193.95,193.73,193.73,5100.0,130.2684,130.3423,130.1945,130.1945,5100.0
2015-04-27 11:05:00,193.7,193.7,193.62,193.69,1400.0,130.1743,130.1743,130.1205,130.1676,1400.0
2015-04-27 11:10:00,193.67,193.7,193.65,193.65,1400.0,130.1541,130.1743,130.1407,130.1407,1400.0
2015-04-27 11:15:00,193.63,193.66,193.52,193.66,5000.0,130.1272,130.1474,130.0533,130.1474,5000.0
2015-04-27 11:20:00,193.69,193.74,193.64,193.7,1700.0,130.1676,130.2012,130.134,130.1743,1700.0
2015-04-27 11:25:00,193.65,193.68,193.65,193.68,200.0,130.1407,130.1608,130.1407,130.1608,200.0
2015-04-27 11:30:00,193.58,193.66,193.58,193.66,300.0,130.0936,130.1474,130.0936,130.1474,300.0
2015-04-27 11:35:00,193.69,193.69,193.5,193.67,2600.0,130.1676,130.1676,130.0399,130.1541,2600.0
2015-04-27 11:40:00,193.63,193.63,193.48,193.57,2500.0,130.1272,130.1272,130.0264,130.0869,2500.0
2015-04-27 11:45:00,193.48,193.53,193.35,193.35,3000.0,130.0264,130.06,129.9391,129.9391,3000.0
2015-04-27 11:50:00,193.24,193.39,193.23,193.39,1400.0,129.8652,129.966,129.8584,129.966,1400.0
2015-04-27 11:55:00,193.29,193.36,193.18,193.36,3000.0,129.8988,129.9458,129.8248,129.9458,3000.0
2015-04-27 12:00:00,193.35,193.42,193.35,193.42,600.0,129.9391,129.9861,129.9391,129.9861,600.0
2015-04-27 12:05:00,193.4,193.4,193.22,193.22,300.0,129.9727,129.9727,129.8517,129.8517,300.0
2015-04-27 12:10:00,193.23,193.23,193.09,193.09,6700.0,129.8584,129.8584,129.7643,129.7643,6700.0
2015-04-27 12:15:00,193.11,193.11,192.86,192.86,2800.0,129.7778,129.7778,129.6098,129.6098,2800.0
2015-04-27 12:20:00,192.9,193.1,192.9,193.09,500.0,129.6367,129.7711,129.6367,129.7643,500.0
2015-04-27 12:25:00,193.08,193.08,192.98,193.0,500.0,129.7576,129.7576,129.6904,129.7039,500.0
2015-04-27 12:30:00,192.98,193.05,192.95,193.05,1700.0,129.6904,129.7375,129.6703,129.7375,1700.0
2015-04-27 12:35:00,193.07,193.3,193.03,193.28,11000.0,129.7509,129.9055,129.724,129.892,11000.0
2015-04-27 12:40:00,193.21,193.24,193.17,193.2,700.0,129.845,129.8652,129.8181,129.8383,700.0
2015-04-27 12:45:00,193.13,193.3,193.04,193.3,1400.0,129.7912,129.9055,129.7307,129.9055,1400.0
2015-04-27 12:50:00,193.16,193.17,193.01,193.06,500.0,129.8114,129.8181,129.7106,129.7442,500.0
2015-04-27 12:55:00,193.12,193.2,193.12,193.15,500.0,129.7845,129.8383,129.7845,129.8047,500.0
2015-04-27 13:00:00,193.13,193.16,193.1,193.13,1400.0,129.7912,129.8114,129.7711,129.7912,1400.0
2015-04-27 13:05:00,193.17,193.22,192.99,193.22,2200.0,129.8181,129.8517,129.6971,129.8517,2200.0
2015-04-27 13:10:00,193.17,193.2,192.99,193.05,4100.0,129.8181,129.8383,129.6971,129.7375,4100.0
2015-04-27 13:15:00,193.0,193.05,192.75,192.75,1100.0,129.7039,129.7375,129.5359,129.5359,1100.0
2015-04-27 13:20:00,192.78,192.86,192.77,192.81,1300.0,129.556,129.6098,129.5493,129.5762,1300.0
2015-04-27 13:25:00,192.79,193.03,192.79,192.91,1000.0,129.5627,129.724,129.5627,129.6434,1000.0
2015-04-27 13:30:00,192.86,193.02,192.86,192.9,900.0,129.6098,129.7173,129.6098,129.6367,900.0
2015-04-27 13:35:00,193.0,193.13,193.0,193.06,2700.0,129.7039,129.7912,129.7039,129.7442,2700.0
2015-04-27 13:40:00,193.07,193.1,193.07,193.09,400.0,129.7509,129.7711,129.7509,129.7643,400.0
2015-04-27 13:45:00,193.11,193.19,193.1,193.1,1000.0,129.7778,129.8315,129.7711,129.7711,1000.0
2015-04-27 13:50:00,193.1,193.18,193.07,193.18,1700.0,129.7711,129.8248,129.7509,129.8248,1700.0
2015-04-27 13:55:00,193.15,193.19,193.01,193.1,4700.0,129.8047,129.8315,129.7106,129.7711,4700.0
2015-04-27 14:00:00,193.13,193.16,193.05,193.16,600.0,129.7912,129.8114,129.7375,129.8114,600.0
2015-04-27 14:05:00,193.17,193.19,193.08,193.08,1600.0,129.8181,129.8315,129.7576,129.7576,1600.0
2015-04-27 14:10:00,193.14,193.17,193.02,193.05,3300.0,129.7979,129.8181,129.7173,129.7375,3300.0
2015-04-27 14:15:00,192.97,193.24,192.9,193.24,6400.0,129.6837,129.8652,129.6367,129.8652,6400.0
2015-04-27 14:20:00,193.22,193.25,193.11,193.18,8100.0,129.8517,129.8719,129.7778,129.8248,8100.0
2015-04-27 14:25:00,193.15,193.18,193.09,193.11,1300.0,129.8047,129.8248,129.7643,129.7778,1300.0
2015-04-27 14:30:00,193.11,193.15,192.94,193.15,1700.0,129.7778,129.8047,129.6635,129.8047,1700.0
2015-04-27 14:35:00,193.07,193.17,192.83,192.95,6900.0,129.7509,129.8181,129.5896,129.6703,6900.0
2015-04-27 14:40:00,193.04,193.06,192.94,193.0,2100.0,129.7307,129.7442,129.6635,129.7039,2100.0
2015-04-27 14:45:00,193.02,193.11,192.99,193.11,900.0,129.7173,129.7778,129.6971,129.7778,900.0
2015-04-27 14:50:00,193.07,193.07,192.91,193.07,4700.0,129.7509,129.7509,129.6434,129.7509,4700.0
2015-04-27 14:55:00,193.0,193.23,193.0,193.14,800.0,129.7039,129.8584,129.7039,129.7979,800.0
2015-04-27 15:00:00,193.21,193.29,193.16,193.22,3400.0,129.845,129.8988,129.8114,129.8517,3400.0
2015-04-27 15:05:00,193.27,193.35,193.24,193.32,4500.0,129.8853,129.9391,129.8652,129.9189,4500.0
2015-04-27 15:10:00,193.28,193.41,193.22,193.25,4100.0,129.892,129.9794,129.8517,129.8719,4100.0
2015-04-27 15:15:00,193.29,193.41,193.2,193.24,7800.0,129.8988,129.9794,129.8383,129.8652,7800.0
2015-04-27 15:20:00,193.25,193.31,193.08,193.15,4600.0,129.8719,129.9122,129.7576,129.8047,4600.0
2015-04-27 15:25:00,193.18,193.25,193.05,193.09,2400.0,129.8248,129.8719,129.7375,129.7643,2400.0
2015-04-27 15:30:00,193.1,193.13,192.9,192.99,3600.0,129.7711,129.7912,129.6367,129.6971,3600.0
2015-04-27 15:35:00,192.99,193.09,192.89,193.04,5000.0,129.6971,129.7643,129.6299,129.7307,5000.0
2015-04-27 15:40:00,193.06,193.11,192.9,192.92,4100.0,129.7442,129.7778,129.6367,129.6501,4100.0
2015-04-27 15:45:00,192.91,192.93,192.72,192.78,9700.0,129.6434,129.6568,129.5157,129.556,9700.0
2015-04-27 15:50:00,192.78,192.89,192.77,192.81,10500.0,129.556,129.6299,129.5493,129.5762,10500.0
2015-04-27 15:55:00,192.83,193.24,192.8,193.19,18700.0,129.5896,129.8652,129.5695,129.8315,18700.0
2015-04-28 09:30:00,192.45,192.45,191.48,191.48,6000.0,129.3342,129.3342,128.6824,128.6824,6000.0
2015-04-28 09:35:00,191.63,192.36,191.63,192.3,2000.0,128.7832,129.2738,128.7832,129.2334,2000.0
2015-04-28 09:40:00,192.43,192.72,191.87,192.04,3700.0,129.3208,129.5157,128.9445,129.0587,3700.0
2015-04-28 09:45:00,192.14,192.26,191.6,191.82,2600.0,129.1259,129.2066,128.763,128.9109,2600.0
2015-04-28 09:50:00,191.81,192.24,191.76,192.24,3000.0,128.9041,129.1931,128.8705,129.1931,3000.0
2015-04-28 09:55:00,191.94,192.24,191.93,192.18,2100.0,128.9915,129.1931,128.9848,129.1528,2100.0
2015-04-28 10:00:00,192.15,192.15,191.65,191.66,2600.0,129.1326,129.1326,128.7966,128.8033,2600.0
2015-04-28 10:05:00,191.74,191.96,191.65,191.87,4300.0,128.8571,129.0049,128.7966,128.9445,4300.0
2015-04-28 10:10:00,191.78,191.78,191.54,191.6,1500.0,128.884,128.884,128.7227,128.763,1500.0
2015-04-28 10:15:00,191.52,191.77,191.52,191.62,2600.0,128.7092,128.8773,128.7092,128.7764,2600.0
2015-04-28 10:20:00,191.7,191.84,191.64,191.84,2700.0,128.8302,128.9243,128.7899,128.9243,2700.0
2015-04-28 10:25:00,191.95,192.18,191.95,192.13,2700.0,128.9982,129.1528,128.9982,129.1192,2700.0
2015-04-28 10:30:00,192.22,192.22,191.86,192.22,3100.0,129.1797,129.1797,128.9377,129.1797,3100.0
2015-04-28 10:35:00,192.16,192.41,192.16,192.16,1400.0,129.1393,129.3074,129.1393,129.1393,1400.0
2015-04-28 10:40:00,192.21,192.45,192.21,192.29,2100.0,129.1729,129.3342,129.1729,129.2267,2100.0
2015-04-28 10:45:00,192.37,192.69,192.37,192.63,2900.0,129.2805,129.4955,129.2805,129.4552,2900.0
2015-04-28 10:50:00,192.65,192.78,192.65,192.74,900.0,129.4686,129.556,129.4686,129.5291,900.0
2015-04-28 10:55:00,192.65,192.65,192.52,192.53,800.0,129.4686,129.4686,129.3813,129.388,800.0
2015-04-28 11:00:00,192.43,192.71,192.42,192.62,2300.0,129.3208,129.509,129.3141,129.4485,2300.0
2015-04-28 11:05:00,192.61,192.8,192.5,192.8,400.0,129.4418,129.5695,129.3678,129.5695,400.0
2015-04-28 11:10:00,192.84,193.13,192.84,193.04,2500.0,129.5963,129.7912,129.5963,129.7307,2500.0
2015-04-28 11:15:00,193.11,193.11,192.89,192.91,1900.0,129.7778,129.7778,129.6299,129.6434,1900.0
2015-04-28 11:20:00,192.82,192.96,192.79,192.95,1500.0,129.5829,129.677,129.5627,129.6703,1500.0
2015-04-28 11:25:00,193.01,193.04,192.9,192.9,500.0,129.7106,129.7307,129.6367,129.6367,500.0
2015-04-28 11:30:00,192.94,193.02,192.66,192.67,1600.0,129.6635,129.7173,129.4754,129.4821,1600.0
2015-04-28 11:35:00,192.68,192.72,192.58,192.65,2700.0,129.4888,129.5157,129.4216,129.4686,2700.0
2015-04-28 11:40:00,192.59,192.81,192.57,192.78,3500.0,129.4283,129.5762,129.4149,129.556,3500.0
2015-04-28 11:45:00,192.78,192.81,192.61,192.81,2000.0,129.556,129.5762,129.4418,129.5762,2000.0
2015-04-28 11:50:00,192.87,192.87,192.73,192.73,300.0,129.6165,129.6165,129.5224,129.5224,300.0
2015-04-28 11:55:00,192.6,192.69,192.4,192.69,1700.0,129.435,129.4955,129.3006,129.4955,1700.0
2015-04-28 12:00:00,192.75,192.78,192.42,192.42,1800.0,129.5359,129.556,129.3141,129.3141,1800.0
2015-04-28 12:05:00,192.45,192.59,192.43,192.47,1000.0,129.3342,129.4283,129.3208,129.3477,1000.0
2015-04-28 12:10:00,192.56,192.59,192.42,192.5,2200.0,129.4082,129.4283,129.3141,129.3678,2200.0
2015-04-28 12:15:00,192.59,192.59,192.43,192.43,400.0,129.4283,129.4283,129.3208,129.3208,400.0
2015-04-28 12:20:00,192.49,192.63,192.4,192.42,1500.0,129.3611,129.4552,129.3006,129.3141,1500.0
2015-04-28 12:25:00,192.48,192.65,192.41,192.56,700.0,129.3544,129.4686,129.3074,129.4082,700.0
2015-04-28 12:30:00,192.52,192.52,192.31,192.31,800.0,129.3813,129.3813,129.2402,129.2402,800.0
2015-04-28 12:35:00,192.24,192.37,192.17,192.17,2000.0,129.1931,129.2805,129.1461,129.1461,2000.0
2015-04-28 12:40:00,192.23,192.31,192.17,192.23,6900.0,129.1864,129.2402,129.1461,129.1864,6900.0
2015-04-28 12:45:00,192.23,192.57,192.23,192.43,4600.0,129.1864,129.4149,129.1864,129.3208,4600.0
2015-04-28 12:50:00,192.38,192.68,192.38,192.59,1000.0,129.2872,129.4888,129.2872,129.4283,1000.0
2015-04-28 12:55:00,192.6,192.62,192.6,192.6,900.0,129.435,129.4485,129.435,129.435,900.0
2015-04-28 13:00:00,192.6,192.6,192.43,192.48,1300.0,129.435,129.435,129.3208,129.3544,1300.0
2015-04-28 13:05:00,192.61,192.61,192.43,192.5,3200.0,129.4418,129.4418,129.3208,129.3678,3200.0
2015-04-28 13:10:00,192.51,192.62,192.41,192.45,3200.0,129.3746,129.4485,129.3074,129.3342,3200.0
2015-04-28 13:15:00,192.45,192.53,192.42,192.45,1400.0,129.3342,129.388,129.3141,129.3342,1400.0
2015-04-28 13:20:00,192.47,192.51,192.4,192.47,1600.0,129.3477,129.3746,129.3006,129.3477,1600.0
2015-04-28 13:25:00,192.45,192.57,192.32,192.53,10200.0,129.3342,129.4149,129.2469,129.388,10200.0
2015-04-28 13:30:00,192.48,192.51,192.19,192.29,5900.0,129.3544,129.3746,129.1595,129.2267,5900.0
2015-04-28 13:35:00,192.2,192.4,192.2,192.4,1800.0,129.1662,129.3006,129.1662,129.3006,1800.0
2015-04-28 13:40:00,192.48,192.65,192.48,192.63,1300.0,129.3544,129.4686,129.3544,129.4552,1300.0
2015-04-28 13:45:00,192.6,192.63,192.5,192.54,3600.0,129.435,129.4552,129.3678,129.3947,3600.0
2015-04-28 13:50:00,192.57,192.57,192.4,192.44,1100.0,129.4149,129.4149,129.3006,129.3275,1100.0
2015-04-28 13:55:00,192.39,192.69,192.39,192.64,10300.0,129.2939,129.4955,129.2939,129.4619,10300.0
2015-04-28 14:00:00,192.61,192.65,192.25,192.31,3300.0,129.4418,129.4686,129.1998,129.2402,3300.0
2015-04-28 14:05:00,192.3,192.43,192.18,192.43,3100.0,129.2334,129.3208,129.1528,129.3208,3100.0
2015-04-28 14:10:00,192.49,192.49,192.38,192.48,4000.0,129.3611,129.3611,129.2872,129.3544,4000.0
2015-04-28 14:15:00,192.42,192.5,192.38,192.5,1200.0,129.3141,129.3678,129.2872,129.3678,1200.0
2015-04-28 14:20:00,192.48,192.48,192.32,192.4,2800.0,129.3544,129.3544,129.2469,129.3006,2800.0
2015-04-28 14:25:00,192.32,192.32,192.24,192.28,3300.0,129.2469,129.2469,129.1931,129.22,3300.0
2015-04-28 14:30:00,192.24,192.47,192.24,192.46,1700.0,129.1931,129.3477,129.1931,129.341,1700.0
2015-04-28 14:35:00,192.46,192.47,192.41,192.47,2000.0,129.341,129.3477,129.3074,129.3477,2000.0
2015-04-28 14:40:00,192.44,192.54,192.31,192.46,10400.0,129.3275,129.3947,129.2402,129.341,10400.0
2015-04-28 14:45:00,192.49,192.56,192.43,192.54,4100.0,129.3611,129.4082,129.3208,129.3947,4100.0
2015-04-28 14:50:00,192.59,192.62,192.41,192.43,6900.0,129.4283,129.4485,129.3074,129.3208,6900.0
2015-04-28 14:55:00,192.41,192.51,192.37,192.43,1600.0,129.3074,129.3746,129.2805,129.3208,1600.0
2015-04-28 15:00:00,192.4,192.41,192.34,192.39,900.0,129.3006,129.3074,129.2603,129.2939,900.0
2015-04-28 15:05:00,192.43,192.46,192.29,192.41,2800.0,129.3208,129.341,129.2267,129.3074,2800.0
2015-04-28 15:10:00,192.44,192.44,192.13,192.21,3200.0,129.3275,129.3275,129.1192,129.1729,3200.0
2015-04-28 15:15:00,192.27,192.28,192.2,192.27,1500.0,129.2133,129.22,129.1662,129.2133,1500.0
2015-04-28 15:20:00,192.25,192.34,192.23,192.33,1800.0,129.1998,129.2603,129.1864,129.2536,1800.0
2015-04-28 15:25:00,192.36,192.45,192.34,192.43,2600.0,129.2738,129.3342,129.2603,129.3208,2600.0
2015-04-28 15:30:00,192.42,192.45,192.3,192.42,4100.0,129.3141,129.3342,129.2334,129.3141,4100.0
2015-04-28 15:35:00,192.45,192.55,192.33,192.37,6400.0,129.3342,129.4014,129.2536,129.2805,6400.0
2015-04-28 15:40:00,192.38,192.46,192.38,192.44,3500.0,129.2872,129.341,129.2872,129.3275,3500.0
2015-04-28 15:45:00,192.39,192.41,192.23,192.31,6200.0,129.2939,129.3074,129.1864,129.2402,6200.0
2015-04-28 15:50:00,192.34,192.53,192.34,192.51,6700.0,129.2603,129.388,129.2603,129.3746,6700.0
2015-04-28 15:55:00,192.51,192.61,192.47,192.6,12700.0,129.3746,129.4418,129.3477,129.435,12700.0
2015-04-29 09:30:00,191.42,191.82,191.02,191.11,6900.0,128.642,128.9109,128.3732,128.4337,6900.0
2015-04-29 09:35:00,191.13,191.16,190.81,191.16,2000.0,128.4471,128.4673,128.2321,128.4673,2000.0
2015-04-29 09:40:00,190.92,191.1,190.65,190.65,600.0,128.306,128.427,128.1246,128.1246,600.0
2015-04-29 09:45:00,190.72,190.72,190.33,190.72,2900.0,128.1716,128.1716,127.9095,128.1716,2900.0
2015-04-29 09:50:00,190.86,191.28,190.53,191.03,1900.0,128.2657,128.548,128.0439,128.3799,1900.0
2015-04-29 09:55:00,191.06,191.27,190.5,190.57,5000.0,128.4001,128.5412,128.0238,128.0708,5000.0
2015-04-29 10:00:00,190.68,190.78,190.4,190.43,3900.0,128.1447,128.2119,127.9566,127.9767,3900.0
2015-04-29 10:05:00,190.46,190.46,189.97,190.26,4600.0,127.9969,127.9969,127.6676,127.8625,4600.0
2015-04-29 10:10:00,190.4,190.55,190.15,190.44,2500.0,127.9566,128.0574,127.7885,127.9834,2500.0
2015-04-29 10:15:00,190.4,190.43,190.22,190.31,1800.0,127.9566,127.9767,127.8356,127.8961,1800.0
2015-04-29 10:20:00,190.21,190.21,189.9,190.05,2700.0,127.8289,127.8289,127.6205,127.7213,2700.0
2015-04-29 10:25:00,190.1,190.15,189.98,190.0,2600.0,127.7549,127.7885,127.6743,127.6877,2600.0
2015-04-29 10:30:00,189.96,190.03,189.82,189.97,7000.0,127.6609,127.7079,127.5668,127.6676,7000.0
2015-04-29 10:35:00,189.92,189.92,189.71,189.73,4400.0,127.634,127.634,127.4928,127.5063,4400.0
2015-04-29 10:40:00,189.76,189.91,189.59,189.78,7600.0,127.5264,127.6273,127.4122,127.5399,7600.0
2015-04-29 10:45:00,189.79,189.86,189.49,189.63,5400.0,127.5466,127.5937,127.345,127.4391,5400.0
2015-04-29 10:50:00,189.59,189.62,189.36,189.39,1700.0,127.4122,127.4324,127.2576,127.2778,1700.0
2015-04-29 10:55:00,189.22,189.32,189.01,189.03,4100.0,127.1635,127.2308,127.0224,127.0359,4100.0
2015-04-29 11:00:00,188.95,189.09,188.92,188.97,2600.0,126.9821,127.0762,126.9619,126.9955,2600.0
2015-04-29 11:05:00,188.99,189.11,188.88,189.01,3900.0,127.009,127.0896,126.9351,127.0224,3900.0
2015-04-29 11:10:00,188.95,188.95,188.64,188.73,2400.0,126.9821,126.9821,126.7738,126.8342,2400.0
2015-04-29 11:15:00,188.78,188.96,188.67,188.78,2600.0,126.8678,126.9888,126.7939,126.8678,2600.0
2015-04-29 11:20:00,188.85,188.85,188.44,188.44,1500.0,126.9149,126.9149,126.6394,126.6394,1500.0
2015-04-29 11:25:00,188.39,188.43,188.24,188.39,47200.0,126.6058,126.6326,126.5049,126.6058,47200.0
2015-04-29 11:30:00,188.4,188.4,188.23,188.32,1800.0,126.6125,126.6125,126.4982,126.5587,1800.0
2015-04-29 11:35:00,188.32,188.32,188.15,188.25,4000.0,126.5587,126.5587,126.4445,126.5117,4000.0
2015-04-29 11:40:00,188.17,188.26,188.12,188.12,2700.0,126.4579,126.5184,126.4243,126.4243,2700.0
2015-04-29 11:45:00,188.05,188.26,188.02,188.25,2300.0,126.3773,126.5184,126.3571,126.5117,2300.0
2015-04-29 11:50:00,188.24,188.53,188.23,188.49,9600.0,126.5049,126.6998,126.4982,126.673,9600.0
2015-04-29 11:55:00,188.53,188.53,188.42,188.5,1900.0,126.6998,126.6998,126.6259,126.6797,1900.0
2015-04-29 12:00:00,188.5,188.62,188.48,188.55,2700.0,126.6797,126.7603,126.6662,126.7133,2700.0
2015-04-29 12:05:00,188.48,188.59,188.48,188.52,1500.0,126.6662,126.7402,126.6662,126.6931,1500.0
2015-04-29 12:10:00,188.54,188.57,188.24,188.41,3700.0,126.7066,126.7267,126.5049,126.6192,3700.0
2015-04-29 12:15:00,188.47,188.47,188.31,188.39,1600.0,126.6595,126.6595,126.552,126.6058,1600.0
2015-04-29 12:20:00,188.38,188.47,188.37,188.46,1300.0,126.599,126.6595,126.5923,126.6528,1300.0
2015-04-29 12:25:00,188.42,188.42,188.05,188.24,33400.0,126.6259,126.6259,126.3773,126.5049,33400.0
2015-04-29 12:30:00,188.21,188.24,188.12,188.14,2600.0,126.4848,126.5049,126.4243,126.4377,2600.0
2015-04-29 12:35:00,188.14,188.14,187.88,187.97,3700.0,126.4377,126.4377,126.263,126.3235,3700.0
2015-04-29 12:40:00,188.0,188.3,188.0,188.2,3900.0,126.3437,126.5453,126.3437,126.4781,3900.0
2015-04-29 12:45:00,188.17,188.23,188.1,188.17,1800.0,126.4579,126.4982,126.4109,126.4579,1800.0
2015-04-29 12:50:00,188.19,188.19,187.95,187.99,2800.0,126.4713,126.4713,126.3101,126.3369,2800.0
2015-04-29 12:55:00,188.02,188.17,188.02,188.13,3300.0,126.3571,126.4579,126.3571,126.431,3300.0
2015-04-29 13:00:00,188.16,188.16,187.94,187.96,7300.0,126.4512,126.4512,126.3033,126.3168,7300.0
2015-04-29 13:05:00,187.94,188.18,187.93,188.18,10500.0,126.3033,126.4646,126.2966,126.4646,10500.0
2015-04-29 13:10:00,188.15,188.15,187.82,187.96,11100.0,126.4445,126.4445,126.2227,126.3168,11100.0
2015-04-29 13:15:00,187.93,188.05,187.91,188.01,8700.0,126.2966,126.3773,126.2832,126.3504,8700.0
2015-04-29 13:20:00,188.02,188.18,188.0,188.16,3600.0,126.3571,126.4646,126.3437,126.4512,3600.0
2015-04-29 13:25:00,188.19,188.33,188.15,188.27,3200.0,126.4713,126.5654,126.4445,126.5251,3200.0
2015-04-29 13:30:00,188.26,188.41,188.16,188.18,6500.0,126.5184,126.6192,126.4512,126.4646,6500.0
2015-04-29 13:35:00,188.15,188.22,188.06,188.15,11300.0,126.4445,126.4915,126.384,126.4445,11300.0
2015-04-29 13:40:00,188.16,188.39,188.0,188.26,20900.0,126.4512,126.6058,126.3437,126.5184,20900.0
2015-04-29 13:45:00,188.28,188.5,188.28,188.5,1000.0,126.5318,126.6797,126.5318,126.6797,1000.0
2015-04-29 13:50:00,188.61,188.69,188.48,188.69,1000.0,126.7536,126.8074,126.6662,126.8074,1000.0
2015-04-29 13:55:00,188.77,189.13,188.77,189.1,3000.0,126.8611,127.1031,126.8611,127.0829,3000.0
2015-04-29 14:00:00,188.98,189.26,188.55,188.99,10400.0,127.0023,127.1904,126.7133,127.009,10400.0
2015-04-29 14:05:00,188.89,189.29,188.83,189.06,3300.0,126.9418,127.2106,126.9015,127.056,3300.0
2015-04-29 14:10:00,189.08,189.15,188.85,188.9,3200.0,127.0695,127.1165,126.9149,126.9485,3200.0
2015-04-29 14:15:00,188.83,189.29,188.83,189.26,5400.0,126.9015,127.2106,126.9015,127.1904,5400.0
2015-04-29 14:20:00,189.19,189.38,189.0,189.21,3000.0,127.1434,127.2711,127.0157,127.1568,3000.0
2015-04-29 14:25:00,189.23,189.38,189.23,189.38,4100.0,127.1703,127.2711,127.1703,127.2711,4100.0
2015-04-29 14:30:00,189.38,189.55,189.33,189.55,4300.0,127.2711,127.3853,127.2375,127.3853,4300.0
2015-04-29 14:35:00,189.56,189.77,189.37,189.53,6200.0,127.392,127.5332,127.2644,127.3719,6200.0
2015-04-29 14:40:00,189.62,189.63,189.41,189.43,2600.0,127.4324,127.4391,127.2912,127.3047,2600.0
2015-04-29 14:45:00,189.43,189.43,189.07,189.11,2500.0,127.3047,127.3047,127.0627,127.0896,2500.0
2015-04-29 14:50:00,189.07,189.09,188.93,188.93,1300.0,127.0627,127.0762,126.9687,126.9687,1300.0
2015-04-29 14:55:00,188.93,188.98,188.77,188.81,3200.0,126.9687,127.0023,126.8611,126.888,3200.0
2015-04-29 15:00:00,188.82,188.96,188.65,188.66,4400.0,126.8947,126.9888,126.7805,126.7872,4400.0
2015-04-29 15:05:00,188.61,188.82,188.6,188.71,4300.0,126.7536,126.8947,126.7469,126.8208,4300.0
2015-04-29 15:10:00,188.69,188.69,188.4,188.57,2300.0,126.8074,126.8074,126.6125,126.7267,2300.0
2015-04-29 15:15:00,188.67,188.72,188.48,188.57,3100.0,126.7939,126.8275,126.6662,126.7267,3100.0
2015-04-29 15:20:00,188.67,188.69,188.57,188.64,3800.0,126.7939,126.8074,126.7267,126.7738,3800.0
2015-04-29 15:25:00,188.51,188.6,188.49,188.57,3300.0,126.6864,126.7469,126.673,126.7267,3300.0
2015-04-29 15:30:00,188.66,188.99,188.63,188.88,8800.0,126.7872,127.009,126.767,126.9351,8800.0
2015-04-29 15:35:00,188.92,188.99,188.83,188.86,4000.0,126.9619,127.009,126.9015,126.9216,4000.0
2015-04-29 15:40:00,188.86,188.86,188.61,188.68,9300.0,126.9216,126.9216,126.7536,126.8006,9300.0
2015-04-29 15:45:00,188.68,188.75,188.54,188.62,51500.0,126.8006,126.8477,126.7066,126.7603,51500.0
2015-04-29 15:50:00,188.64,188.73,188.58,188.65,48100.0,126.7738,126.8342,126.7334,126.7805,48100.0
2015-04-29 15:55:00,188.63,188.77,188.27,188.53,80200.0,126.767,126.8611,126.5251,126.6998,80200.0
2015-04-30 09:30:00,188.25,189.34,188.0,189.11,9200.0,126.5117,127.2442,126.3437,127.0896,9200.0
2015-04-30 09:35:00,189.22,189.22,188.83,189.06,2900.0,127.1635,127.1635,126.9015,127.056,2900.0
2015-04-30 09:40:00,189.13,189.2,188.49,188.49,5400.0,127.1031,127.1501,126.673,126.673,5400.0
2015-04-30 09:45:00,188.47,188.52,188.23,188.4,1900.0,126.6595,126.6931,126.4982,126.6125,1900.0
2015-04-30 09:50:00,187.94,188.33,187.57,187.85,4400.0,126.3033,126.5654,126.0547,126.2429,4400.0
2015-04-30 09:55:00,187.76,187.77,187.4,187.48,6000.0,126.1824,126.1891,125.9404,125.9942,6000.0
2015-04-30 10:00:00,187.43,187.71,187.05,187.21,10600.0,125.9606,126.1488,125.7052,125.8127,10600.0
2015-04-30 10:05:00,187.18,187.48,187.16,187.17,18800.0,125.7926,125.9942,125.7791,125.7859,18800.0
2015-04-30 10:10:00,187.26,187.63,187.08,187.38,7200.0,125.8463,126.095,125.7254,125.927,7200.0
2015-04-30 10:15:00,187.35,187.71,187.15,187.34,17900.0,125.9068,126.1488,125.7724,125.9001,17900.0
2015-04-30 10:20:00,187.42,187.61,187.22,187.28,6700.0,125.9539,126.0816,125.8195,125.8598,6700.0
2015-04-30 10:25:00,187.28,187.28,186.93,187.1,4300.0,125.8598,125.8598,125.6246,125.7388,4300.0
2015-04-30 10:30:00,187.17,187.31,186.98,187.17,6400.0,125.7859,125.8799,125.6582,125.7859,6400.0
2015-04-30 10:35:00,187.37,187.55,187.28,187.38,4100.0,125.9203,126.0412,125.8598,125.927,4100.0
2015-04-30 10:40:00,187.28,187.84,187.25,187.71,9300.0,125.8598,126.2361,125.8396,126.1488,9300.0
2015-04-30 10:45:00,187.69,188.12,187.69,188.04,4100.0,126.1353,126.4243,126.1353,126.3705,4100.0
2015-04-30 10:50:00,187.83,187.99,187.59,187.99,2600.0,126.2294,126.3369,126.0681,126.3369,2600.0
2015-04-30 10:55:00,187.93,187.94,187.72,187.84,7000.0,126.2966,126.3033,126.1555,126.2361,7000.0
2015-04-30 11:00:00,187.88,188.3,187.88,188.27,2800.0,126.263,126.5453,126.263,126.5251,2800.0
2015-04-30 11:05:00,188.48,188.75,188.23,188.65,12000.0,126.6662,126.8477,126.4982,126.7805,12000.0
2015-04-30 11:10:00,188.66,188.8,188.52,188.65,2900.0,126.7872,126.8813,126.6931,126.7805,2900.0
2015-04-30 11:15:00,188.6,188.6,188.35,188.48,2100.0,126.7469,126.7469,126.5789,126.6662,2100.0
2015-04-30 11:20:00,188.43,188.61,188.35,188.35,2800.0,126.6326,126.7536,126.5789,126.5789,2800.0
2015-04-30 11:25:00,188.4,188.73,188.2,188.7,5100.0,126.6125,126.8342,126.4781,126.8141,5100.0
2015-04-30 11:30:00,188.61,188.87,188.6,188.73,2700.0,126.7536,126.9283,126.7469,126.8342,2700.0
2015-04-30 11:35:00,188.73,188.75,188.48,188.75,3600.0,126.8342,126.8477,126.6662,126.8477,3600.0
2015-04-30 11:40:00,188.75,188.75,188.53,188.55,2600.0,126.8477,126.8477,126.6998,126.7133,2600.0
2015-04-30 11:45:00,188.6,188.6,188.36,188.43,1400.0,126.7469,126.7469,126.5856,126.6326,1400.0
2015-04-30 11:50:00,188.35,188.36,188.16,188.27,3600.0,126.5789,126.5856,126.4512,126.5251,3600.0
2015-04-30 11:55:00,188.29,188.45,187.93,188.02,2900.0,126.5385,126.6461,126.2966,126.3571,2900.0
2015-04-30 12:00:00,187.96,188.3,187.96,188.0,2500.0,126.3168,126.5453,126.3168,126.3437,2500.0
2015-04-30 12:05:00,188.04,188.08,187.92,187.99,3100.0,126.3705,126.3974,126.2899,126.3369,3100.0
2015-04-30 12:10:00,187.99,187.99,187.67,187.77,4100.0,126.3369,126.3369,126.1219,126.1891,4100.0
2015-04-30 12:15:00,187.96,187.96,187.74,187.75,1500.0,126.3168,126.3168,126.1689,126.1756,1500.0
2015-04-30 12:20:00,187.81,188.12,187.81,188.1,5500.0,126.216,126.4243,126.216,126.4109,5500.0
2015-04-30 12:25:00,188.03,188.04,187.6,187.65,3000.0,126.3638,126.3705,126.0748,126.1084,3000.0
2015-04-30 12:30:00,187.64,187.97,187.63,187.97,7000.0,126.1017,126.3235,126.095,126.3235,7000.0
2015-04-30 12:35:00,187.97,188.16,187.76,188.13,3800.0,126.3235,126.4512,126.1824,126.431,3800.0
2015-04-30 12:40:00,188.08,188.08,187.84,188.03,4200.0,126.3974,126.3974,126.2361,126.3638,4200.0
2015-04-30 12:45:00,187.94,188.22,187.85,188.14,7700.0,126.3033,126.4915,126.2429,126.4377,7700.0
2015-04-30 12:50:00,188.14,188.16,187.83,187.86,6000.0,126.4377,126.4512,126.2294,126.2496,6000.0
2015-04-30 12:55:00,187.81,188.18,187.8,188.16,5200.0,126.216,126.4646,126.2092,126.4512,5200.0
2015-04-30 13:00:00,188.22,188.4,187.93,188.26,3800.0,126.4915,126.6125,126.2966,126.5184,3800.0
2015-04-30 13:05:00,188.29,188.36,188.09,188.33,3100.0,126.5385,126.5856,126.4041,126.5654,3100.0
2015-04-30 13:10:00,188.28,188.32,188.1,188.11,4600.0,126.5318,126.5587,126.4109,126.4176,4600.0
2015-04-30 13:15:00,188.07,188.29,188.02,188.2,2900.0,126.3907,126.5385,126.3571,126.4781,2900.0
2015-04-30 13:20:00,188.18,188.21,187.91,187.92,3400.0,126.4646,126.4848,126.2832,126.2899,3400.0
2015-04-30 13:25:00,187.91,188.09,187.73,188.09,3300.0,126.2832,126.4041,126.1622,126.4041,3300.0
2015-04-30 13:30:00,188.01,188.2,187.86,188.2,4800.0,126.3504,126.4781,126.2496,126.4781,4800.0
2015-04-30 13:35:00,188.2,188.27,188.06,188.14,5500.0,126.4781,126.5251,126.384,126.4377,5500.0
2015-04-30 13:40:00,188.14,188.22,187.95,187.95,2500.0,126.4377,126.4915,126.3101,126.3101,2500.0
2015-04-30 13:45:00,187.89,187.98,187.8,187.86,2000.0,126.2697,126.3302,126.2092,126.2496,2000.0
2015-04-30 13:50:00,187.82,187.85,187.68,187.79,2400.0,126.2227,126.2429,126.1286,126.2025,2400.0
2015-04-30 13:55:00,187.75,187.96,187.75,187.84,5000.0,126.1756,126.3168,126.1756,126.2361,5000.0
2015-04-30 14:00:00,187.84,188.11,187.84,187.93,3100.0,126.2361,126.4176,126.2361,126.2966,3100.0
2015-04-30 14:05:00,188.01,188.26,187.88,188.19,5000.0,126.3504,126.5184,126.263,126.4713,5000.0
2015-04-30 14:10:00,188.23,188.39,188.21,188.34,6500.0,126.4982,126.6058,126.4848,126.5722,6500.0
2015-04-30 14:15:00,188.34,188.54,188.3,188.4,14400.0,126.5722,126.7066,126.5453,126.6125,14400.0
2015-04-30 14:20:00,188.41,188.49,188.17,188.28,11800.0,126.6192,126.673,126.4579,126.5318,11800.0
2015-04-30 14:25:00,188.29,188.43,188.23,188.31,11100.0,126.5385,126.6326,126.4982,126.552,11100.0
2015-04-30 14:30:00,188.31,188.46,188.23,188.46,19700.0,126.552,126.6528,126.4982,126.6528,19700.0
2015-04-30 14:35:00,188.37,188.45,188.23,188.23,6400.0,126.5923,126.6461,126.4982,126.4982,6400.0
2015-04-30 14:40:00,188.23,188.23,187.6,187.63,4900.0,126.4982,126.4982,126.0748,126.095,4900.0
2015-04-30 14:45:00,187.64,187.75,187.33,187.34,4000.0,126.1017,126.1756,125.8934,125.9001,4000.0
2015-04-30 14:50:00,187.32,187.55,187.11,187.45,7000.0,125.8867,126.0412,125.7455,125.974,7000.0
2015-04-30 14:55:00,187.25,187.6,187.25,187.37,4500.0,125.8396,126.0748,125.8396,125.9203,4500.0
2015-04-30 15:00:00,187.31,187.37,186.87,186.89,4300.0,125.8799,125.9203,125.5843,125.5977,4300.0
2015-04-30 15:05:00,186.89,186.93,186.46,186.54,8200.0,125.5977,125.6246,125.3087,125.3625,8200.0
2015-04-30 15:10:00,186.48,186.94,186.4,186.8,15100.0,125.3222,125.6313,125.2684,125.5372,15100.0
2015-04-30 15:15:00,186.9,187.41,186.84,187.34,17400.0,125.6044,125.9472,125.5641,125.9001,17400.0
2015-04-30 15:20:00,187.39,187.48,187.24,187.42,10500.0,125.9337,125.9942,125.8329,125.9539,10500.0
2015-04-30 15:25:00,187.41,187.46,187.17,187.3,19600.0,125.9472,125.9808,125.7859,125.8732,19600.0
2015-04-30 15:30:00,187.26,187.63,187.2,187.53,10900.0,125.8463,126.095,125.806,126.0278,10900.0
2015-04-30 15:35:00,187.45,187.63,187.14,187.21,15600.0,125.974,126.095,125.7657,125.8127,15600.0
2015-04-30 15:40:00,187.22,187.22,186.92,186.92,12600.0,125.8195,125.8195,125.6179,125.6179,12600.0
2015-04-30 15:45:00,186.92,187.33,186.84,187.33,16700.0,125.6179,125.8934,125.5641,125.8934,16700.0
2015-04-30 15:50:00,187.24,187.36,187.14,187.24,14500.0,125.8329,125.9136,125.7657,125.8329,14500.0
2015-04-30 15:55:00,187.24,188.14,187.21,187.9,64800.0,125.8329,126.4377,125.8127,126.2765,64800.0
2015-05-01 09:30:00,188.36,192.06,188.36,190.81,18100.0,126.5856,129.0721,126.5856,128.2321,18100.0
2015-05-01 09:35:00,191.38,191.38,190.26,190.32,15000.0,128.6152,128.6152,127.8625,127.9028,15000.0
2015-05-01 09:40:00,190.56,190.74,188.83,189.92,16800.0,128.0641,128.185,126.9015,127.634,16800.0
2015-05-01 09:45:00,189.7,191.03,189.57,190.46,20700.0,127.4861,128.3799,127.3988,127.9969,20700.0
2015-05-01 09:50:00,190.52,190.88,190.14,190.62,4900.0,128.0372,128.2791,127.7818,128.1044,4900.0
2015-05-01 09:55:00,190.64,191.19,190.3,190.91,9500.0,128.1178,128.4875,127.8894,128.2993,9500.0
2015-05-01 10:00:00,190.15,190.63,190.15,190.58,3600.0,127.7885,128.1111,127.7885,128.0775,3600.0
2015-05-01 10:05:00,190.58,190.87,190.56,190.82,5000.0,128.0775,128.2724,128.0641,128.2388,5000.0
2015-05-01 10:10:00,190.94,191.08,190.39,190.64,7400.0,128.3195,128.4135,127.9498,128.1178,7400.0
2015-05-01 10:15:00,190.65,190.98,190.34,190.79,5800.0,128.1246,128.3463,127.9162,128.2187,5800.0
2015-05-01 10:20:00,190.81,190.84,190.22,190.59,20300.0,128.2321,128.2523,127.8356,128.0842,20300.0
2015-05-01 10:25:00,190.41,190.66,190.26,190.5,6100.0,127.9633,128.1313,127.8625,128.0238,6100.0
2015-05-01 10:30:00,190.54,191.05,190.46,190.75,6400.0,128.0506,128.3934,127.9969,128.1918,6400.0
2015-05-01 10:35:00,190.9,191.04,190.61,191.04,8200.0,128.2926,128.3867,128.0977,128.3867,8200.0
2015-05-01 10:40:00,191.04,191.1,190.71,190.82,7100.0,128.3867,128.427,128.1649,128.2388,7100.0
2015-05-01 10:45:00,190.82,190.82,190.38,190.67,10200.0,128.2388,128.2388,127.9431,128.138,10200.0
2015-05-01 10:50:00,190.68,190.68,189.99,190.12,5200.0,128.1447,128.1447,127.681,127.7684,5200.0
2015-05-01 10:55:00,190.01,190.31,190.01,190.09,5400.0,127.6945,127.8961,127.6945,127.7482,5400.0
2015-05-01 11:00:00,190.2,190.32,189.89,190.22,8100.0,127.8221,127.9028,127.6138,127.8356,8100.0
2015-05-01 11:05:00,190.21,190.47,190.16,190.42,6600.0,127.8289,128.0036,127.7953,127.97,6600.0
2015-05-01 11:10:00,190.43,190.48,190.19,190.39,7900.0,127.9767,128.0103,127.8154,127.9498,7900.0
2015-05-01 11:15:00,190.29,190.42,190.2,190.42,6000.0,127.8826,127.97,127.8221,127.97,6000.0
2015-05-01 11:20:00,190.44,190.71,190.35,190.71,5100.0,127.9834,128.1649,127.923,128.1649,5100.0
2015-05-01 11:25:00,190.84,191.2,190.79,190.98,6100.0,128.2523,128.4942,128.2187,128.3463,6100.0
2015-05-01 11:30:00,191.07,191.17,190.78,190.95,2800.0,128.4068,128.474,128.2119,128.3262,2800.0
2015-05-01 11:35:00,190.95,191.2,190.72,191.2,3600.0,128.3262,128.4942,128.1716,128.4942,3600.0
2015-05-01 11:40:00,191.17,191.34,190.83,191.34,7900.0,128.474,128.5883,128.2455,128.5883,7900.0
2015-05-01 11:45:00,191.31,191.31,190.84,190.86,4500.0,128.5681,128.5681,128.2523,128.2657,4500.0
2015-05-01 11:50:00,190.84,191.06,190.55,191.06,4000.0,128.2523,128.4001,128.0574,128.4001,4000.0
2015-05-01 11:55:00,191.02,191.92,190.9,191.84,13200.0,128.3732,128.9781,128.2926,128.9243,13200.0
2015-05-01 12:00:00,191.76,191.92,191.46,191.92,11900.0,128.8705,128.9781,128.6689,128.9781,11900.0
2015-05-01 12:05:00,191.91,191.91,191.56,191.79,12400.0,128.9713,128.9713,128.7361,128.8907,12400.0
2015-05-01 12:10:00,191.73,191.84,191.66,191.77,7000.0,128.8504,128.9243,128.8033,128.8773,7000.0
2015-05-01 12:15:00,191.84,192.1,191.84,192.01,12000.0,128.9243,129.099,128.9243,129.0385,12000.0
2015-05-01 12:20:00,192.01,192.05,191.69,191.74,14700.0,129.0385,129.0654,128.8235,128.8571,14700.0
2015-05-01 12:25:00,191.68,191.72,191.17,191.23,2600.0,128.8168,128.8436,128.474,128.5143,2600.0
2015-05-01 12:30:00,191.38,191.48,191.06,191.06,1000.0,128.6152,128.6824,128.4001,128.4001,1000.0
2015-05-01 12:35:00,191.04,191.07,190.95,190.95,1000.0,128.3867,128.4068,128.3262,128.3262,1000.0
2015-05-01 12:40:00,191.03,191.04,190.71,190.83,12500.0,128.3799,128.3867,128.1649,128.2455,12500.0
2015-05-01 12:45:00,190.85,191.26,190.85,191.26,1800.0,128.259,128.5345,128.259,128.5345,1800.0
2015-05-01 12:50:00,191.26,191.33,191.12,191.31,2300.0,128.5345,128.5816,128.4404,128.5681,2300.0
2015-05-01 12:55:00,191.37,191.75,191.37,191.75,1600.0,128.6084,128.8638,128.6084,128.8638,1600.0
2015-05-01 13:00:00,191.75,191.77,191.34,191.42,4200.0,128.8638,128.8773,128.5883,128.642,4200.0
2015-05-01 13:05:00,191.42,191.77,191.16,191.76,4900.0,128.642,128.8773,128.4673,128.8705,4900.0
2015-05-01 13:10:00,191.8,192.66,191.8,192.66,9800.0,128.8974,129.4754,128.8974,129.4754,9800.0
2015-05-01 13:15:00,192.67,192.69,191.99,191.99,6100.0,129.4821,129.4955,129.0251,129.0251,6100.0
2015-05-01 13:20:00,191.93,191.93,191.66,191.66,2600.0,128.9848,128.9848,128.8033,128.8033,2600.0
2015-05-01 13:25:00,191.74,192.03,191.59,191.94,7200.0,128.8571,129.052,128.7563,128.9915,7200.0
2015-05-01 13:30:00,191.97,192.29,191.83,192.05,13200.0,129.0117,129.2267,128.9176,129.0654,13200.0
2015-05-01 13:35:00,192.03,192.27,192.03,192.06,70100.0,129.052,129.2133,129.052,129.0721,70100.0
2015-05-01 13:40:00,192.08,192.2,191.85,191.97,17500.0,129.0856,129.1662,128.931,129.0117,17500.0
2015-05-01 13:45:00,191.86,192.15,191.86,192.1,6000.0,128.9377,129.1326,128.9377,129.099,6000.0
2015-05-01 13:50:00,192.1,192.39,192.0,192.3,31300.0,129.099,129.2939,129.0318,129.2334,31300.0
2015-05-01 13:55:00,192.27,192.32,192.14,192.18,2700.0,129.2133,129.2469,129.1259,129.1528,2700.0
2015-05-01 14:00:00,192.19,192.25,191.94,192.03,18300.0,129.1595,129.1998,128.9915,129.052,18300.0
2015-05-01 14:05:00,192.0,192.21,192.0,192.02,7600.0,129.0318,129.1729,129.0318,129.0453,7600.0
2015-05-01 14:10:00,192.0,192.07,191.79,191.79,2900.0,129.0318,129.0789,128.8907,128.8907,2900.0
2015-05-01 14:15:00,191.77,192.01,191.7,192.01,4400.0,128.8773,129.0385,128.8302,129.0385,4400.0
2015-05-01 14:20:00,192.13,192.15,191.81,191.98,3000.0,129.1192,129.1326,128.9041,129.0184,3000.0
2015-05-01 14:25:00,191.96,192.05,191.87,191.92,1500.0,129.0049,129.0654,128.9445,128.9781,1500.0
2015-05-01 14:30:00,191.86,191.87,191.66,191.66,3300.0,128.9377,128.9445,128.8033,128.8033,3300.0
2015-05-01 14:35:00,191.66,191.72,191.6,191.61,1400.0,128.8033,128.8436,128.763,128.7697,1400.0
2015-05-01 14:40:00,191.51,191.57,191.42,191.56,1700.0,128.7025,128.7428,128.642,128.7361,1700.0
2015-05-01 14:45:00,191.52,191.52,190.74,190.8,17200.0,128.7092,128.7092,128.185,128.2254,17200.0
2015-05-01 14:50:00,190.78,190.81,190.49,190.81,7200.0,128.2119,128.2321,128.017,128.2321,7200.0
2015-05-01 14:55:00,190.76,191.04,190.57,190.63,6900.0,128.1985,128.3867,128.0708,128.1111,6900.0
2015-05-01 15:00:00,190.65,190.9,190.51,190.81,58600.0,128.1246,128.2926,128.0305,128.2321,58600.0
2015-05-01 15:05:00,190.73,191.11,190.72,190.95,2900.0,128.1783,128.4337,128.1716,128.3262,2900.0
2015-05-01 15:10:00,190.85,190.97,190.75,190.86,3100.0,128.259,128.3396,128.1918,128.2657,3100.0
2015-05-01 15:15:00,190.81,190.86,190.66,190.71,4100.0,128.2321,128.2657,128.1313,128.1649,4100.0
2015-05-01 15:20:00,190.78,190.86,190.68,190.68,4600.0,128.2119,128.2657,128.1447,128.1447,4600.0
2015-05-01 15:25:00,190.67,190.83,190.36,190.52,6500.0,128.138,128.2455,127.9297,128.0372,6500.0
2015-05-01 15:30:00,190.63,190.74,190.58,190.67,5000.0,128.1111,128.185,128.0775,128.138,5000.0
2015-05-01 15:35:00,190.63,190.63,190.41,190.47,16900.0,128.1111,128.1111,127.9633,128.0036,16900.0
2015-05-01 15:40:00,190.4,190.82,190.4,190.53,10700.0,127.9566,128.2388,127.9566,128.0439,10700.0
2015-05-01 15:45:00,190.56,191.03,190.56,190.9,15600.0,128.0641,128.3799,128.0641,128.2926,15600.0
2015-05-01 15:50:00,190.93,191.03,190.54,190.62,28200.0,128.3127,128.3799,128.0506,128.1044,28200.0
2015-05-01 15:55:00,190.54,190.73,189.96,190.02,75000.0,128.0506,128.1783,127.6609,127.7012,75000.0
2015-05-04 09:30:00,190.57,191.75,190.41,191.75,9600.0,128.0708,128.8638,127.9633,128.8638,9600.0
2015-05-04 09:35:00,191.71,191.74,190.93,191.74,1700.0,128.8369,128.8571,128.3127,128.8571,1700.0
2015-05-04 09:40:00,191.66,191.67,191.11,191.11,800.0,128.8033,128.81,128.4337,128.4337,800.0
2015-05-04 09:45:00,191.43,191.46,191.2,191.38,2400.0,128.6488,128.6689,128.4942,128.6152,2400.0
2015-05-04 09:50:00,191.39,191.58,190.73,190.9,2800.0,128.6219,128.7496,128.1783,128.2926,2800.0
2015-05-04 09:55:00,190.94,191.37,190.92,191.37,1000.0,128.3195,128.6084,128.306,128.6084,1000.0
2015-05-04 10:00:00,191.43,191.43,190.71,190.71,2200.0,128.6488,128.6488,128.1649,128.1649,2200.0
2015-05-04 10:05:00,190.79,191.19,190.79,190.96,2400.0,128.2187,128.4875,128.2187,128.3329,2400.0
2015-05-04 10:10:00,191.17,191.67,191.0,191.0,3700.0,128.474,128.81,128.3598,128.3598,3700.0
2015-05-04 10:15:00,190.97,191.31,190.97,191.16,700.0,128.3396,128.5681,128.3396,128.4673,700.0
2015-05-04 10:20:00,191.12,191.17,191.12,191.17,400.0,128.4404,128.474,128.4404,128.474,400.0
2015-05-04 10:25:00,191.24,191.46,191.24,191.34,1800.0,128.5211,128.6689,128.5211,128.5883,1800.0
2015-05-04 10:30:00,191.39,191.42,191.21,191.31,11700.0,128.6219,128.642,128.5009,128.5681,11700.0
2015-05-04 10:35:00,191.36,191.66,191.36,191.66,1800.0,128.6017,128.8033,128.6017,128.8033,1800.0
2015-05-04 10:40:00,191.66,191.79,191.54,191.73,6000.0,128.8033,128.8907,128.7227,128.8504,6000.0
2015-05-04 10:45:00,191.72,191.78,191.5,191.78,4500.0,128.8436,128.884,128.6958,128.884,4500.0
2015-05-04 10:50:00,191.73,191.73,191.47,191.52,500.0,128.8504,128.8504,128.6756,128.7092,500.0
2015-05-04 10:55:00,191.51,191.59,191.03,191.03,1900.0,128.7025,128.7563,128.3799,128.3799,1900.0
2015-05-04 11:00:00,191.02,191.47,191.0,191.47,4100.0,128.3732,128.6756,128.3598,128.6756,4100.0
2015-05-04 11:05:00,191.4,191.41,191.35,191.35,300.0,128.6286,128.6353,128.595,128.595,300.0
2015-05-04 11:10:00,191.29,191.29,191.27,191.29,300.0,128.5547,128.5547,128.5412,128.5547,300.0
2015-05-04 11:15:00,191.24,191.24,191.0,191.17,2800.0,128.5211,128.5211,128.3598,128.474,2800.0
2015-05-04 11:20:00,191.14,191.26,191.08,191.08,6100.0,128.4539,128.5345,128.4135,128.4135,6100.0
2015-05-04 11:25:00,191.01,191.33,191.01,191.21,11300.0,128.3665,128.5816,128.3665,128.5009,11300.0
2015-05-04 11:30:00,191.25,191.26,191.12,191.14,900.0,128.5278,128.5345,128.4404,128.4539,900.0
2015-05-04 11:35:00,191.14,191.21,191.11,191.13,400.0,128.4539,128.5009,128.4337,128.4471,400.0
2015-05-04 11:40:00,191.1,191.26,191.01,191.26,2000.0,128.427,128.5345,128.3665,128.5345,2000.0
2015-05-04 11:45:00,191.26,191.28,190.98,191.01,1600.0,128.5345,128.548,128.3463,128.3665,1600.0
2015-05-04 11:50:00,191.06,191.26,190.88,191.02,2900.0,128.4001,128.5345,128.2791,128.3732,2900.0
2015-05-04 11:55:00,191.18,191.48,191.18,191.48,1600.0,128.4807,128.6824,128.4807,128.6824,1600.0
2015-05-04 12:00:00,191.38,191.58,191.31,191.38,3300.0,128.6152,128.7496,128.5681,128.6152,3300.0
2015-05-04 12:05:00,191.42,191.54,191.34,191.42,1100.0,128.642,128.7227,128.5883,128.642,1100.0
2015-05-04 12:10:00,191.53,191.56,191.49,191.49,1100.0,128.716,128.7361,128.6891,128.6891,1100.0
2015-05-04 12:15:00,191.37,191.5,191.32,191.32,600.0,128.6084,128.6958,128.5748,128.5748,600.0
2015-05-04 12:20:00,191.3,191.41,191.18,191.18,1200.0,128.5614,128.6353,128.4807,128.4807,1200.0
2015-05-04 12:25:00,191.23,191.38,191.23,191.27,1800.0,128.5143,128.6152,128.5143,128.5412,1800.0
2015-05-04 12:30:00,191.22,191.35,191.16,191.19,6400.0,128.5076,128.595,128.4673,128.4875,6400.0
2015-05-04 12:35:00,191.31,191.35,191.31,191.35,200.0,128.5681,128.595,128.5681,128.595,200.0
2015-05-04 12:40:00,191.21,191.5,191.21,191.5,1700.0,128.5009,128.6958,128.5009,128.6958,1700.0
2015-05-04 12:45:00,191.39,191.42,191.2,191.29,1500.0,128.6219,128.642,128.4942,128.5547,1500.0
2015-05-04 12:50:00,191.18,191.18,191.0,191.09,800.0,128.4807,128.4807,128.3598,128.4203,800.0
2015-05-04 12:55:00,191.08,191.18,190.91,190.91,3500.0,128.4135,128.4807,128.2993,128.2993,3500.0
2015-05-04 13:00:00,190.86,191.04,190.81,190.86,17000.0,128.2657,128.3867,128.2321,128.2657,17000.0
2015-05-04 13:05:00,190.86,191.12,190.78,190.97,9100.0,128.2657,128.4404,128.2119,128.3396,9100.0
2015-05-04 13:10:00,190.94,190.96,190.73,190.79,3500.0,128.3195,128.3329,128.1783,128.2187,3500.0
2015-05-04 13:15:00,190.81,191.0,190.81,190.87,1500.0,128.2321,128.3598,128.2321,128.2724,1500.0
2015-05-04 13:20:00,191.0,191.0,190.67,190.81,6100.0,128.3598,128.3598,128.138,128.2321,6100.0
2015-05-04 13:25:00,190.77,190.79,190.63,190.77,1700.0,128.2052,128.2187,128.1111,128.2052,1700.0
2015-05-04 13:30:00,190.67,190.76,190.46,190.59,2300.0,128.138,128.1985,127.9969,128.0842,2300.0
2015-05-04 13:35:00,190.65,190.93,190.65,190.9,2800.0,128.1246,128.3127,128.1246,128.2926,2800.0
2015-05-04 13:40:00,190.96,191.23,190.92,191.14,2500.0,128.3329,128.5143,128.306,128.4539,2500.0
2015-05-04 13:45:00,190.93,190.99,190.88,190.93,2300.0,128.3127,128.3531,128.2791,128.3127,2300.0
2015-05-04 13:50:00,190.87,190.93,190.76,190.76,2200.0,128.2724,128.3127,128.1985,128.1985,2200.0
2015-05-04 13:55:00,190.81,190.97,190.81,190.96,2400.0,128.2321,128.3396,128.2321,128.3329,2400.0
2015-05-04 14:00:00,190.98,191.06,190.96,190.97,1200.0,128.3463,128.4001,128.3329,128.3396,1200.0
2015-05-04 14:05:00,190.94,191.15,190.86,191.15,2600.0,128.3195,128.4606,128.2657,128.4606,2600.0
2015-05-04 14:10:00,191.09,191.14,190.96,190.96,900.0,128.4203,128.4539,128.3329,128.3329,900.0
2015-05-04 14:15:00,191.19,191.25,191.1,191.25,1400.0,128.4875,128.5278,128.427,128.5278,1400.0
2015-05-04 14:20:00,191.18,191.28,191.11,191.23,1100.0,128.4807,128.548,128.4337,128.5143,1100.0
2015-05-04 14:25:00,191.16,191.52,191.16,191.51,6800.0,128.4673,128.7092,128.4673,128.7025,6800.0
2015-05-04 14:30:00,191.52,191.7,191.49,191.6,3700.0,128.7092,128.8302,128.6891,128.763,3700.0
2015-05-04 14:35:00,191.62,191.76,191.56,191.68,2200.0,128.7764,128.8705,128.7361,128.8168,2200.0
2015-05-04 14:40:00,191.59,191.72,191.47,191.47,3500.0,128.7563,128.8436,128.6756,128.6756,3500.0
2015-05-04 14:45:00,191.42,191.42,191.18,191.24,3100.0,128.642,128.642,128.4807,128.5211,3100.0
2015-05-04 14:50:00,191.28,191.28,191.15,191.17,2000.0,128.548,128.548,128.4606,128.474,2000.0
2015-05-04 14:55:00,191.07,191.17,190.94,190.98,5200.0,128.4068,128.474,128.3195,128.3463,5200.0
2015-05-04 15:00:00,190.91,190.94,190.72,190.81,5900.0,128.2993,128.3195,128.1716,128.2321,5900.0
2015-05-04 15:05:00,190.86,190.94,190.73,190.76,5400.0,128.2657,128.3195,128.1783,128.1985,5400.0
2015-05-04 15:10:00,190.75,190.89,190.65,190.79,4500.0,128.1918,128.2859,128.1246,128.2187,4500.0
2015-05-04 15:15:00,190.78,191.02,190.7,191.02,4900.0,128.2119,128.3732,128.1582,128.3732,4900.0
2015-05-04 15:20:00,190.97,191.14,190.94,191.06,5000.0,128.3396,128.4539,128.3195,128.4001,5000.0
2015-05-04 15:25:00,191.09,191.09,190.95,191.05,5000.0,128.4203,128.4203,128.3262,128.3934,5000.0
2015-05-04 15:30:00,190.99,191.08,190.93,190.94,7800.0,128.3531,128.4135,128.3127,128.3195,7800.0
2015-05-04 15:35:00,190.97,191.02,190.84,190.84,2600.0,128.3396,128.3732,128.2523,128.2523,2600.0
2015-05-04 15:40:00,190.84,190.98,190.83,190.87,8500.0,128.2523,128.3463,128.2455,128.2724,8500.0
2015-05-04 15:45:00,190.87,191.01,190.87,191.0,5400.0,128.2724,128.3665,128.2724,128.3598,5400.0
2015-05-04 15:50:00,191.0,191.01,190.83,190.85,12600.0,128.3598,128.3665,128.2455,128.259,12600.0
2015-05-04 15:55:00,190.85,191.4,190.82,191.14,43200.0,128.259,128.6286,128.2388,128.4539,43200.0
2015-05-05 09:30:00,190.32,190.78,190.3,190.78,5000.0,127.9028,128.2119,127.8894,128.2119,5000.0
2015-05-05 09:35:00,190.53,190.62,189.57,189.99,4400.0,128.0439,128.1044,127.3988,127.681,4400.0
2015-05-05 09:40:00,189.59,189.86,189.39,189.85,3900.0,127.4122,127.5937,127.2778,127.5869,3900.0
2015-05-05 09:45:00,189.83,190.1,189.51,189.89,2600.0,127.5735,127.7549,127.3584,127.6138,2600.0
2015-05-05 09:50:00,190.04,190.11,189.89,190.03,3800.0,127.7146,127.7617,127.6138,127.7079,3800.0
2015-05-05 09:55:00,190.14,190.9,190.14,190.9,5900.0,127.7818,128.2926,127.7818,128.2926,5900.0
2015-05-05 10:00:00,190.71,190.72,190.07,190.07,19100.0,128.1649,128.1716,127.7348,127.7348,19100.0
2015-05-05 10:05:00,189.65,189.99,189.65,189.8,5100.0,127.4525,127.681,127.4525,127.5533,5100.0
2015-05-05 10:10:00,189.74,189.79,189.25,189.49,8200.0,127.513,127.5466,127.1837,127.345,8200.0
2015-05-05 10:15:00,189.45,189.54,189.18,189.22,2800.0,127.3181,127.3786,127.1367,127.1635,2800.0
2015-05-05 10:20:00,189.17,189.4,189.03,189.14,22900.0,127.1299,127.2845,127.0359,127.1098,22900.0
2015-05-05 10:25:00,189.18,189.37,189.08,189.35,7600.0,127.1367,127.2644,127.0695,127.2509,7600.0
2015-05-05 10:30:00,189.23,189.41,189.08,189.4,3600.0,127.1703,127.2912,127.0695,127.2845,3600.0
2015-05-05 10:35:00,189.47,189.6,189.29,189.29,14700.0,127.3316,127.4189,127.2106,127.2106,14700.0
2015-05-05 10:40:00,189.26,189.64,189.08,189.63,6400.0,127.1904,127.4458,127.0695,127.4391,6400.0
2015-05-05 10:45:00,189.62,189.62,189.36,189.36,3100.0,127.4324,127.4324,127.2576,127.2576,3100.0
2015-05-05 10:50:00,189.27,189.45,189.18,189.21,5000.0,127.1971,127.3181,127.1367,127.1568,5000.0
2015-05-05 10:55:00,189.17,189.34,188.88,188.88,5400.0,127.1299,127.2442,126.9351,126.9351,5400.0
2015-05-05 11:00:00,188.86,188.9,188.45,188.45,3000.0,126.9216,126.9485,126.6461,126.6461,3000.0
2015-05-05 11:05:00,188.5,188.63,188.32,188.49,4500.0,126.6797,126.767,126.5587,126.673,4500.0
2015-05-05 11:10:00,188.49,188.54,188.3,188.33,7900.0,126.673,126.7066,126.5453,126.5654,7900.0
2015-05-05 11:15:00,188.33,188.56,188.27,188.27,6900.0,126.5654,126.72,126.5251,126.5251,6900.0
2015-05-05 11:20:00,188.15,188.21,187.99,188.05,4700.0,126.4445,126.4848,126.3369,126.3773,4700.0
2015-05-05 11:25:00,188.07,188.1,187.86,187.96,5200.0,126.3907,126.4109,126.2496,126.3168,5200.0
2015-05-05 11:30:00,187.88,188.06,187.83,187.96,10500.0,126.263,126.384,126.2294,126.3168,10500.0
2015-05-05 11:35:00,187.97,188.03,187.81,187.89,11600.0,126.3235,126.3638,126.216,126.2697,11600.0
2015-05-05 11:40:00,188.04,188.43,187.97,188.42,5500.0,126.3705,126.6326,126.3235,126.6259,5500.0
2015-05-05 11:45:00,188.41,188.41,188.21,188.21,2800.0,126.6192,126.6192,126.4848,126.4848,2800.0
2015-05-05 11:50:00,188.19,188.34,188.18,188.33,5000.0,126.4713,126.5722,126.4646,126.5654,5000.0
2015-05-05 11:55:00,188.31,188.41,188.24,188.34,3300.0,126.552,126.6192,126.5049,126.5722,3300.0
2015-05-05 12:00:00,188.33,188.5,188.33,188.47,3300.0,126.5654,126.6797,126.5654,126.6595,3300.0
2015-05-05 12:05:00,188.38,188.56,188.29,188.51,4500.0,126.599,126.72,126.5385,126.6864,4500.0
2015-05-05 12:10:00,188.52,188.52,188.34,188.34,1600.0,126.6931,126.6931,126.5722,126.5722,1600.0
2015-05-05 12:15:00,188.21,188.44,188.2,188.39,2600.0,126.4848,126.6394,126.4781,126.6058,2600.0
2015-05-05 12:20:00,188.27,188.31,188.19,188.2,2200.0,126.5251,126.552,126.4713,126.4781,2200.0
2015-05-05 12:25:00,188.19,188.22,188.06,188.09,4800.0,126.4713,126.4915,126.384,126.4041,4800.0
2015-05-05 12:30:00,188.17,188.21,188.04,188.16,3000.0,126.4579,126.4848,126.3705,126.4512,3000.0
2015-05-05 12:35:00,188.04,188.23,188.0,188.04,1600.0,126.3705,126.4982,126.3437,126.3705,1600.0
2015-05-05 12:40:00,187.95,188.07,187.95,188.05,3100.0,126.3101,126.3907,126.3101,126.3773,3100.0
2015-05-05 12:45:00,188.05,188.19,187.99,188.19,3000.0,126.3773,126.4713,126.3369,126.4713,3000.0
2015-05-05 12:50:00,188.14,188.24,188.06,188.19,3400.0,126.4377,126.5049,126.384,126.4713,3400.0
2015-05-05 12:55:00,188.18,188.18,188.01,188.01,900.0,126.4646,126.4646,126.3504,126.3504,900.0
2015-05-05 13:00:00,188.04,188.05,187.89,187.9,3100.0,126.3705,126.3773,126.2697,126.2765,3100.0
2015-05-05 13:05:00,187.92,187.98,187.86,187.88,2700.0,126.2899,126.3302,126.2496,126.263,2700.0
2015-05-05 13:10:00,187.75,187.84,187.57,187.57,2300.0,126.1756,126.2361,126.0547,126.0547,2300.0
2015-05-05 13:15:00,187.56,187.56,187.24,187.32,3700.0,126.048,126.048,125.8329,125.8867,3700.0
2015-05-05 13:20:00,187.24,187.42,186.92,187.37,8600.0,125.8329,125.9539,125.6179,125.9203,8600.0
2015-05-05 13:25:00,187.42,187.42,187.28,187.31,2500.0,125.9539,125.9539,125.8598,125.8799,2500.0
2015-05-05 13:30:00,187.28,187.28,187.05,187.05,2800.0,125.8598,125.8598,125.7052,125.7052,2800.0
2015-05-05 13:35:00,187.08,187.28,187.03,187.23,3400.0,125.7254,125.8598,125.6918,125.8262,3400.0
2015-05-05 13:40:00,187.22,187.27,187.04,187.21,3100.0,125.8195,125.8531,125.6985,125.8127,3100.0
2015-05-05 13:45:00,187.15,187.24,187.07,187.11,1900.0,125.7724,125.8329,125.7187,125.7455,1900.0
2015-05-05 13:50:00,187.18,187.25,187.03,187.16,1700.0,125.7926,125.8396,125.6918,125.7791,1700.0
2015-05-05 13:55:00,187.09,187.35,187.09,187.22,7900.0,125.7321,125.9068,125.7321,125.8195,7900.0
2015-05-05 14:00:00,187.3,187.3,187.08,187.08,4400.0,125.8732,125.8732,125.7254,125.7254,4400.0
2015-05-05 14:05:00,187.09,187.59,187.08,187.59,6100.0,125.7321,126.0681,125.7254,126.0681,6100.0
2015-05-05 14:10:00,187.55,187.78,187.55,187.76,11500.0,126.0412,126.1958,126.0412,126.1824,11500.0
2015-05-05 14:15:00,187.68,187.83,187.66,187.82,2300.0,126.1286,126.2294,126.1152,126.2227,2300.0
2015-05-05 14:20:00,187.82,187.9,187.76,187.76,2500.0,126.2227,126.2765,126.1824,126.1824,2500.0
2015-05-05 14:25:00,187.74,187.74,187.29,187.32,1900.0,126.1689,126.1689,125.8665,125.8867,1900.0
2015-05-05 14:30:00,187.38,187.42,187.27,187.33,3600.0,125.927,125.9539,125.8531,125.8934,3600.0
2015-05-05 14:35:00,187.31,187.42,187.25,187.25,2000.0,125.8799,125.9539,125.8396,125.8396,2000.0
2015-05-05 14:40:00,187.2,187.22,187.05,187.05,1800.0,125.806,125.8195,125.7052,125.7052,1800.0
2015-05-05 14:45:00,187.04,187.13,187.0,187.04,4900.0,125.6985,125.759,125.6716,125.6985,4900.0
2015-05-05 14:50:00,187.06,187.24,187.0,187.05,7200.0,125.7119,125.8329,125.6716,125.7052,7200.0
2015-05-05 14:55:00,187.08,187.24,187.05,187.12,3300.0,125.7254,125.8329,125.7052,125.7523,3300.0
2015-05-05 15:00:00,187.09,187.21,187.05,187.05,4400.0,125.7321,125.8127,125.7052,125.7052,4400.0
2015-05-05 15:05:00,187.11,187.16,187.02,187.07,5400.0,125.7455,125.7791,125.6851,125.7187,5400.0
2015-05-05 15:10:00,187.05,187.27,187.02,187.26,8700.0,125.7052,125.8531,125.6851,125.8463,8700.0
2015-05-05 15:15:00,187.27,187.34,187.21,187.22,7300.0,125.8531,125.9001,125.8127,125.8195,7300.0
2015-05-05 15:20:00,187.21,187.37,187.15,187.33,13900.0,125.8127,125.9203,125.7724,125.8934,13900.0
2015-05-05 15:25:00,187.37,187.6,187.36,187.54,9900.0,125.9203,126.0748,125.9136,126.0345,9900.0
2015-05-05 15:30:00,187.5,187.64,187.48,187.55,5900.0,126.0076,126.1017,125.9942,126.0412,5900.0
2015-05-05 15:35:00,187.55,187.71,187.53,187.68,5500.0,126.0412,126.1488,126.0278,126.1286,5500.0
2015-05-05 15:40:00,187.64,187.71,187.53,187.67,7500.0,126.1017,126.1488,126.0278,126.1219,7500.0
2015-05-05 15:45:00,187.63,187.72,187.63,187.69,20300.0,126.095,126.1555,126.095,126.1353,20300.0
2015-05-05 15:50:00,187.69,187.7,187.46,187.56,19500.0,126.1353,126.142,125.9808,126.048,19500.0
2015-05-05 15:55:00,187.59,187.76,187.52,187.53,33500.0,126.0681,126.1824,126.0211,126.0278,33500.0
2015-05-06 09:30:00,188.58,189.15,188.09,188.66,18500.0,126.7334,127.1165,126.4041,126.7872,18500.0
2015-05-06 09:35:00,188.59,188.66,187.83,188.03,5600.0,126.7402,126.7872,126.2294,126.3638,5600.0
2015-05-06 09:40:00,187.6,187.8,187.09,187.15,2400.0,126.0748,126.2092,125.7321,125.7724,2400.0
2015-05-06 09:45:00,187.6,187.6,186.62,187.31,5700.0,126.0748,126.0748,125.4162,125.8799,5700.0
2015-05-06 09:50:00,187.19,187.65,187.17,187.44,2600.0,125.7993,126.1084,125.7859,125.9673,2600.0
2015-05-06 09:55:00,187.25,188.46,187.0,188.46,15200.0,125.8396,126.6528,125.6716,126.6528,15200.0
2015-05-06 10:00:00,188.48,188.72,188.4,188.4,10000.0,126.6662,126.8275,126.6125,126.6125,10000.0
2015-05-06 10:05:00,188.59,188.62,187.97,187.99,8600.0,126.7402,126.7603,126.3235,126.3369,8600.0
2015-05-06 10:10:00,188.0,188.44,188.0,188.4,7700.0,126.3437,126.6394,126.3437,126.6125,7700.0
2015-05-06 10:15:00,188.3,188.7,188.29,188.46,8100.0,126.5453,126.8141,126.5385,126.6528,8100.0
2015-05-06 10:20:00,188.43,188.78,188.37,188.53,4700.0,126.6326,126.8678,126.5923,126.6998,4700.0
2015-05-06 10:25:00,188.46,188.64,188.42,188.63,5300.0,126.6528,126.7738,126.6259,126.767,5300.0
2015-05-06 10:30:00,188.42,188.78,188.39,188.52,16100.0,126.6259,126.8678,126.6058,126.6931,16100.0
2015-05-06 10:35:00,188.4,188.6,188.39,188.52,13300.0,126.6125,126.7469,126.6058,126.6931,13300.0
2015-05-06 10:40:00,188.56,188.59,188.19,188.42,7900.0,126.72,126.7402,126.4713,126.6259,7900.0
2015-05-06 10:45:00,188.31,188.42,188.06,188.06,4100.0,126.552,126.6259,126.384,126.384,4100.0
2015-05-06 10:50:00,187.87,187.87,187.52,187.52,1000.0,126.2563,126.2563,126.0211,126.0211,1000.0
2015-05-06 10:55:00,187.38,188.07,187.35,187.97,10000.0,125.927,126.3907,125.9068,126.3235,10000.0
2015-05-06 11:00:00,188.04,188.07,187.8,187.93,3200.0,126.3705,126.3907,126.2092,126.2966,3200.0
2015-05-06 11:05:00,187.88,187.96,187.77,187.77,3600.0,126.263,126.3168,126.1891,126.1891,3600.0
2015-05-06 11:10:00,187.69,187.84,187.48,187.62,6300.0,126.1353,126.2361,125.9942,126.0883,6300.0
2015-05-06 11:15:00,187.62,187.79,187.59,187.75,3900.0,126.0883,126.2025,126.0681,126.1756,3900.0
2015-05-06 11:20:00,187.74,187.99,187.65,187.99,21300.0,126.1689,126.3369,126.1084,126.3369,21300.0
2015-05-06 11:25:00,187.93,188.07,187.77,187.94,5900.0,126.2966,126.3907,126.1891,126.3033,5900.0
2015-05-06 11:30:00,187.89,188.4,187.87,188.4,3700.0,126.2697,126.6125,126.2563,126.6125,3700.0
2015-05-06 11:35:00,188.35,188.41,188.15,188.16,3100.0,126.5789,126.6192,126.4445,126.4512,3100.0
2015-05-06 11:40:00,188.2,188.65,188.2,188.58,7600.0,126.4781,126.7805,126.4781,126.7334,7600.0
2015-05-06 11:45:00,188.61,188.71,188.57,188.69,2000.0,126.7536,126.8208,126.7267,126.8074,2000.0
2015-05-06 11:50:00,188.66,189.04,188.66,188.97,4600.0,126.7872,127.0426,126.7872,126.9955,4600.0
2015-05-06 11:55:00,188.96,188.96,188.63,188.79,3400.0,126.9888,126.9888,126.767,126.8746,3400.0
2015-05-06 12:00:00,188.91,188.91,188.25,188.25,4100.0,126.9552,126.9552,126.5117,126.5117,4100.0
2015-05-06 12:05:00,188.14,188.26,188.12,188.19,1600.0,126.4377,126.5184,126.4243,126.4713,1600.0
2015-05-06 12:10:00,188.16,188.17,187.91,188.04,4900.0,126.4512,126.4579,126.2832,126.3705,4900.0
2015-05-06 12:15:00,187.93,188.0,187.83,187.96,2500.0,126.2966,126.3437,126.2294,126.3168,2500.0
2015-05-06 12:20:00,187.95,188.06,187.86,188.02,2800.0,126.3101,126.384,126.2496,126.3571,2800.0
2015-05-06 12:25:00,187.88,187.9,187.56,187.57,2200.0,126.263,126.2765,126.048,126.0547,2200.0
2015-05-06 12:30:00,187.45,187.7,187.45,187.7,4500.0,125.974,126.142,125.974,126.142,4500.0
2015-05-06 12:35:00,187.72,187.76,187.67,187.74,1400.0,126.1555,126.1824,126.1219,126.1689,1400.0
2015-05-06 12:40:00,187.74,187.74,187.55,187.55,2300.0,126.1689,126.1689,126.0412,126.0412,2300.0
2015-05-06 12:45:00,187.48,187.51,187.32,187.41,2900.0,125.9942,126.0144,125.8867,125.9472,2900.0
2015-05-06 12:50:00,187.37,187.41,187.05,187.05,2500.0,125.9203,125.9472,125.7052,125.7052,2500.0
2015-05-06 12:55:00,187.04,187.24,187.04,187.24,2100.0,125.6985,125.8329,125.6985,125.8329,2100.0
2015-05-06 13:00:00,187.12,187.19,186.95,187.1,4800.0,125.7523,125.7993,125.638,125.7388,4800.0
2015-05-06 13:05:00,187.16,187.17,186.99,186.99,4000.0,125.7791,125.7859,125.6649,125.6649,4000.0
2015-05-06 13:10:00,186.94,187.08,186.94,187.08,1600.0,125.6313,125.7254,125.6313,125.7254,1600.0
2015-05-06 13:15:00,187.11,187.14,187.03,187.03,900.0,125.7455,125.7657,125.6918,125.6918,900.0
2015-05-06 13:20:00,187.06,187.19,187.06,187.12,2100.0,125.7119,125.7993,125.7119,125.7523,2100.0
2015-05-06 13:25:00,187.06,187.11,186.99,187.06,3200.0,125.7119,125.7455,125.6649,125.7119,3200.0
2015-05-06 13:30:00,187.04,187.24,186.98,186.98,4200.0,125.6985,125.8329,125.6582,125.6582,4200.0
2015-05-06 13:35:00,186.97,187.03,186.88,186.99,1300.0,125.6515,125.6918,125.591,125.6649,1300.0
2015-05-06 13:40:00,186.97,187.01,186.5,186.53,4300.0,125.6515,125.6783,125.3356,125.3558,4300.0
2015-05-06 13:45:00,186.56,186.61,186.27,186.53,4700.0,125.3759,125.4095,125.181,125.3558,4700.0
2015-05-06 13:50:00,186.54,186.75,186.41,186.47,6600.0,125.3625,125.5036,125.2751,125.3154,6600.0
2015-05-06 13:55:00,186.53,186.7,186.42,186.42,2700.0,125.3558,125.47,125.2818,125.2818,2700.0
2015-05-06 14:00:00,186.44,186.6,186.39,186.57,4700.0,125.2953,125.4028,125.2617,125.3826,4700.0
2015-05-06 14:05:00,186.51,186.8,186.48,186.74,3000.0,125.3423,125.5372,125.3222,125.4969,3000.0
2015-05-06 14:10:00,186.66,186.78,186.64,186.68,3700.0,125.4431,125.5238,125.4297,125.4566,3700.0
2015-05-06 14:15:00,186.77,186.86,186.76,186.8,2200.0,125.517,125.5775,125.5103,125.5372,2200.0
2015-05-06 14:20:00,186.74,187.15,186.74,187.0,6100.0,125.4969,125.7724,125.4969,125.6716,6100.0
2015-05-06 14:25:00,187.07,187.3,187.07,187.18,8600.0,125.7187,125.8732,125.7187,125.7926,8600.0
2015-05-06 14:30:00,187.19,187.29,187.11,187.16,5600.0,125.7993,125.8665,125.7455,125.7791,5600.0
2015-05-06 14:35:00,187.14,187.14,186.86,186.89,3600.0,125.7657,125.7657,125.5775,125.5977,3600.0
2015-05-06 14:40:00,186.9,186.9,186.49,186.49,4400.0,125.6044,125.6044,125.3289,125.3289,4400.0
2015-05-06 14:45:00,186.48,186.84,186.37,186.82,15000.0,125.3222,125.5641,125.2482,125.5506,15000.0
2015-05-06 14:50:00,186.83,186.88,186.64,186.65,2200.0,125.5574,125.591,125.4297,125.4364,2200.0
2015-05-06 14:55:00,186.61,186.81,186.54,186.78,5400.0,125.4095,125.5439,125.3625,125.5238,5400.0
2015-05-06 15:00:00,186.8,186.97,186.75,186.94,4200.0,125.5372,125.6515,125.5036,125.6313,4200.0
2015-05-06 15:05:00,186.88,187.12,186.86,187.11,5000.0,125.591,125.7523,125.5775,125.7455,5000.0
2015-05-06 15:10:00,187.1,187.17,186.87,186.92,6500.0,125.7388,125.7859,125.5843,125.6179,6500.0
2015-05-06 15:15:00,186.8,186.86,186.71,186.81,3200.0,125.5372,125.5775,125.4767,125.5439,3200.0
2015-05-06 15:20:00,186.81,186.99,186.78,186.93,5700.0,125.5439,125.6649,125.5238,125.6246,5700.0
2015-05-06 15:25:00,186.98,187.06,186.83,187.05,6100.0,125.6582,125.7119,125.5574,125.7052,6100.0
2015-05-06 15:30:00,187.03,187.13,186.83,186.83,4300.0,125.6918,125.759,125.5574,125.5574,4300.0
2015-05-06 15:35:00,186.89,187.19,186.89,187.12,5800.0,125.5977,125.7993,125.5977,125.7523,5800.0
2015-05-06 15:40:00,187.11,187.18,186.84,186.87,3400.0,125.7455,125.7926,125.5641,125.5843,3400.0
2015-05-06 15:45:00,186.9,187.02,186.83,187.0,15600.0,125.6044,125.6851,125.5574,125.6716,15600.0
2015-05-06 15:50:00,187.04,187.16,186.96,187.04,4800.0,125.6985,125.7791,125.6447,125.6985,4800.0
2015-05-06 15:55:00,187.04,187.45,186.99,187.41,42100.0,125.6985,125.974,125.6649,125.9472,42100.0
2015-05-07 09:30:00,188.42,189.23,188.14,188.56,18800.0,126.6259,127.1703,126.4377,126.72,18800.0
2015-05-07 09:35:00,188.57,188.88,188.33,188.83,7300.0,126.7267,126.9351,126.5654,126.9015,7300.0
2015-05-07 09:40:00,188.82,189.18,188.76,188.89,6800.0,126.8947,127.1367,126.8544,126.9418,6800.0
2015-05-07 09:45:00,188.85,189.0,188.47,189.0,6100.0,126.9149,127.0157,126.6595,127.0157,6100.0
2015-05-07 09:50:00,188.9,188.9,188.24,188.47,7200.0,126.9485,126.9485,126.5049,126.6595,7200.0
2015-05-07 09:55:00,188.35,188.58,188.27,188.58,2100.0,126.5789,126.7334,126.5251,126.7334,2100.0
2015-05-07 10:00:00,188.48,188.74,188.48,188.68,9900.0,126.6662,126.841,126.6662,126.8006,9900.0
2015-05-07 10:05:00,188.68,188.74,188.52,188.52,2500.0,126.8006,126.841,126.6931,126.6931,2500.0
2015-05-07 10:10:00,188.59,188.8,188.59,188.73,2000.0,126.7402,126.8813,126.7402,126.8342,2000.0
2015-05-07 10:15:00,188.72,188.96,188.71,188.94,11000.0,126.8275,126.9888,126.8208,126.9754,11000.0
2015-05-07 10:20:00,188.89,188.89,188.79,188.88,1200.0,126.9418,126.9418,126.8746,126.9351,1200.0
2015-05-07 10:25:00,188.87,189.05,188.7,188.8,2000.0,126.9283,127.0493,126.8141,126.8813,2000.0
2015-05-07 10:30:00,188.73,188.78,188.4,188.55,3800.0,126.8342,126.8678,126.6125,126.7133,3800.0
2015-05-07 10:35:00,188.73,188.78,188.64,188.76,3100.0,126.8342,126.8678,126.7738,126.8544,3100.0
2015-05-07 10:40:00,188.86,189.13,188.79,189.13,18200.0,126.9216,127.1031,126.8746,127.1031,18200.0
2015-05-07 10:45:00,189.18,189.62,189.18,189.52,7300.0,127.1367,127.4324,127.1367,127.3652,7300.0
2015-05-07 10:50:00,189.65,190.23,189.65,190.23,9200.0,127.4525,127.8423,127.4525,127.8423,9200.0
2015-05-07 10:55:00,190.17,190.27,189.96,190.23,10500.0,127.802,127.8692,127.6609,127.8423,10500.0
2015-05-07 11:00:00,190.24,190.43,190.09,190.43,7300.0,127.849,127.9767,127.7482,127.9767,7300.0
2015-05-07 11:05:00,190.48,190.56,190.21,190.42,5800.0,128.0103,128.0641,127.8289,127.97,5800.0
2015-05-07 11:10:00,190.46,190.63,190.42,190.59,3000.0,127.9969,128.1111,127.97,128.0842,3000.0
2015-05-07 11:15:00,190.64,191.0,190.64,190.79,15900.0,128.1178,128.3598,128.1178,128.2187,15900.0
2015-05-07 11:20:00,190.74,190.75,190.51,190.65,5200.0,128.185,128.1918,128.0305,128.1246,5200.0
2015-05-07 11:25:00,190.65,191.05,190.63,191.0,4600.0,128.1246,128.3934,128.1111,128.3598,4600.0
2015-05-07 11:30:00,191.03,191.15,190.91,190.91,6900.0,128.3799,128.4606,128.2993,128.2993,6900.0
2015-05-07 11:35:00,190.96,191.3,190.89,191.18,6800.0,128.3329,128.5614,128.2859,128.4807,6800.0
2015-05-07 11:40:00,191.21,191.61,191.21,191.61,7700.0,128.5009,128.7697,128.5009,128.7697,7700.0
2015-05-07 11:45:00,191.62,191.98,191.61,191.98,11800.0,128.7764,129.0184,128.7697,129.0184,11800.0
2015-05-07 11:50:00,191.82,191.84,191.51,191.52,3600.0,128.9109,128.9243,128.7025,128.7092,3600.0
2015-05-07 11:55:00,191.51,191.59,191.4,191.54,1900.0,128.7025,128.7563,128.6286,128.7227,1900.0
2015-05-07 12:00:00,191.57,191.63,191.53,191.53,1600.0,128.7428,128.7832,128.716,128.716,1600.0
2015-05-07 12:05:00,191.53,191.53,191.43,191.46,10100.0,128.716,128.716,128.6488,128.6689,10100.0
2015-05-07 12:10:00,191.45,191.93,191.45,191.93,8600.0,128.6622,128.9848,128.6622,128.9848,8600.0
2015-05-07 12:15:00,191.87,192.12,191.79,192.08,1600.0,128.9445,129.1125,128.8907,129.0856,1600.0
2015-05-07 12:20:00,191.99,192.34,191.99,192.34,3800.0,129.0251,129.2603,129.0251,129.2603,3800.0
2015-05-07 12:25:00,192.27,192.61,192.26,192.61,7300.0,129.2133,129.4418,129.2066,129.4418,7300.0
2015-05-07 12:30:00,192.63,192.69,192.39,192.42,6300.0,129.4552,129.4955,129.2939,129.3141,6300.0
2015-05-07 12:35:00,192.54,192.66,192.34,192.34,3900.0,129.3947,129.4754,129.2603,129.2603,3900.0
2015-05-07 12:40:00,192.41,192.41,192.17,192.24,2000.0,129.3074,129.3074,129.1461,129.1931,2000.0
2015-05-07 12:45:00,192.21,192.21,191.9,191.97,4200.0,129.1729,129.1729,128.9646,129.0117,4200.0
2015-05-07 12:50:00,191.99,192.14,191.99,192.02,1800.0,129.0251,129.1259,129.0251,129.0453,1800.0
2015-05-07 12:55:00,191.96,192.07,191.93,191.96,3300.0,129.0049,129.0789,128.9848,129.0049,3300.0
2015-05-07 13:00:00,191.99,191.99,191.77,191.81,4600.0,129.0251,129.0251,128.8773,128.9041,4600.0
2015-05-07 13:05:00,191.81,191.85,191.7,191.71,3500.0,128.9041,128.931,128.8302,128.8369,3500.0
2015-05-07 13:10:00,191.69,191.87,191.69,191.75,3000.0,128.8235,128.9445,128.8235,128.8638,3000.0
2015-05-07 13:15:00,191.82,191.99,191.82,191.91,4400.0,128.9109,129.0251,128.9109,128.9713,4400.0
2015-05-07 13:20:00,191.89,191.95,191.86,191.94,4400.0,128.9579,128.9982,128.9377,128.9915,4400.0
2015-05-07 13:25:00,191.91,191.98,191.81,191.89,2000.0,128.9713,129.0184,128.9041,128.9579,2000.0
2015-05-07 13:30:00,191.84,191.9,191.83,191.9,2400.0,128.9243,128.9646,128.9176,128.9646,2400.0
2015-05-07 13:35:00,191.91,192.0,191.81,191.85,7900.0,128.9713,129.0318,128.9041,128.931,7900.0
2015-05-07 13:40:00,191.88,191.97,191.78,191.9,6200.0,128.9512,129.0117,128.884,128.9646,6200.0
2015-05-07 13:45:00,191.8,191.92,191.8,191.89,3400.0,128.8974,128.9781,128.8974,128.9579,3400.0
2015-05-07 13:50:00,191.89,191.89,191.68,191.68,3500.0,128.9579,128.9579,128.8168,128.8168,3500.0
2015-05-07 13:55:00,191.69,191.77,191.54,191.54,2800.0,128.8235,128.8773,128.7227,128.7227,2800.0
2015-05-07 14:00:00,191.64,191.93,191.64,191.87,3200.0,128.7899,128.9848,128.7899,128.9445,3200.0
2015-05-07 14:05:00,191.87,192.04,191.87,192.04,5700.0,128.9445,129.0587,128.9445,129.0587,5700.0
2015-05-07 14:10:00,192.02,192.17,192.02,192.15,8100.0,129.0453,129.1461,129.0453,129.1326,8100.0
2015-05-07 14:15:00,192.15,192.18,192.06,192.09,3400.0,129.1326,129.1528,129.0721,129.0923,3400.0
2015-05-07 14:20:00,192.11,192.15,192.05,192.1,2200.0,129.1057,129.1326,129.0654,129.099,2200.0
2015-05-07 14:25:00,192.04,192.27,192.02,192.27,4600.0,129.0587,129.2133,129.0453,129.2133,4600.0
2015-05-07 14:30:00,192.29,192.45,192.25,192.43,7400.0,129.2267,129.3342,129.1998,129.3208,7400.0
2015-05-07 14:35:00,192.42,192.52,192.27,192.49,5000.0,129.3141,129.3813,129.2133,129.3611,5000.0
2015-05-07 14:40:00,192.54,192.7,192.46,192.66,5800.0,129.3947,129.5022,129.341,129.4754,5800.0
2015-05-07 14:45:00,192.66,192.72,192.42,192.42,3900.0,129.4754,129.5157,129.3141,129.3141,3900.0
2015-05-07 14:50:00,192.45,192.53,192.25,192.4,16900.0,129.3342,129.388,129.1998,129.3006,16900.0
2015-05-07 14:55:00,192.46,192.53,192.39,192.5,2600.0,129.341,129.388,129.2939,129.3678,2600.0
2015-05-07 15:00:00,192.51,192.54,192.3,192.42,7500.0,129.3746,129.3947,129.2334,129.3141,7500.0
2015-05-07 15:05:00,192.37,192.59,192.37,192.5,4400.0,129.2805,129.4283,129.2805,129.3678,4400.0
2015-05-07 15:10:00,192.46,192.46,192.29,192.32,5900.0,129.341,129.341,129.2267,129.2469,5900.0
2015-05-07 15:15:00,192.27,192.36,192.12,192.16,6600.0,129.2133,129.2738,129.1125,129.1393,6600.0
2015-05-07 15:20:00,192.16,192.19,192.04,192.08,6600.0,129.1393,129.1595,129.0587,129.0856,6600.0
2015-05-07 15:25:00,192.05,192.09,191.95,192.03,4000.0,129.0654,129.0923,128.9982,129.052,4000.0
2015-05-07 15:30:00,192.04,192.14,191.96,191.97,9600.0,129.0587,129.1259,129.0049,129.0117,9600.0
2015-05-07 15:35:00,191.98,192.13,191.98,192.0,8100.0,129.0184,129.1192,129.0184,129.0318,8100.0
2015-05-07 15:40:00,192.02,192.14,191.94,191.96,9000.0,129.0453,129.1259,128.9915,129.0049,9000.0
2015-05-07 15:45:00,191.96,192.1,191.95,192.1,10700.0,129.0049,129.099,128.9982,129.099,10700.0
2015-05-07 15:50:00,192.12,192.21,192.06,192.11,11700.0,129.1125,129.1729,129.0721,129.1057,11700.0
2015-05-07 15:55:00,192.11,192.39,191.69,191.83,42200.0,129.1057,129.2939,128.8235,128.9176,42200.0
2015-05-08 09:30:00,193.34,194.43,193.34,194.41,8400.0,129.9324,130.6649,129.9324,130.6514,8400.0
2015-05-08 09:35:00,194.69,195.19,194.42,195.19,4600.0,130.8396,131.1756,130.6582,131.1756,4600.0
2015-05-08 09:40:00,195.17,195.72,194.86,195.49,6100.0,131.1622,131.5318,130.9539,131.3772,6100.0
2015-05-08 09:45:00,195.47,196.1,195.47,196.09,14300.0,131.3638,131.7872,131.3638,131.7805,14300.0
2015-05-08 09:50:00,196.09,196.39,195.91,196.39,14400.0,131.7805,131.9821,131.6595,131.9821,14400.0
2015-05-08 09:55:00,196.44,197.04,196.39,196.59,4800.0,132.0157,132.4189,131.9821,132.1165,4800.0
2015-05-08 10:00:00,196.63,197.14,196.57,197.14,5800.0,132.1434,132.4861,132.103,132.4861,5800.0
2015-05-08 10:05:00,197.01,197.01,196.61,197.0,4600.0,132.3987,132.3987,132.1299,132.392,4600.0
2015-05-08 10:10:00,197.2,197.22,196.83,197.08,4600.0,132.5264,132.5399,132.2778,132.4458,4600.0
2015-05-08 10:15:00,197.1,197.1,196.88,196.96,3600.0,132.4592,132.4592,132.3114,132.3651,3600.0
2015-05-08 10:20:00,196.96,197.36,196.88,197.34,4200.0,132.3651,132.634,132.3114,132.6205,4200.0
2015-05-08 10:25:00,197.32,197.39,197.06,197.34,4100.0,132.6071,132.6541,132.4323,132.6205,4100.0
2015-05-08 10:30:00,197.45,197.45,196.92,196.95,3000.0,132.6944,132.6944,132.3383,132.3584,3000.0
2015-05-08 10:35:00,196.92,196.92,196.5,196.84,4200.0,132.3383,132.3383,132.056,132.2845,4200.0
2015-05-08 10:40:00,196.83,196.83,196.1,196.1,2900.0,132.2778,132.2778,131.7872,131.7872,2900.0
2015-05-08 10:45:00,196.19,196.42,196.06,196.42,11200.0,131.8477,132.0022,131.7603,132.0022,11200.0
2015-05-08 10:50:00,196.41,196.65,196.23,196.54,12300.0,131.9955,132.1568,131.8746,132.0829,12300.0
2015-05-08 10:55:00,196.53,196.54,196.13,196.4,4100.0,132.0762,132.0829,131.8073,131.9888,4100.0
2015-05-08 11:00:00,196.47,196.86,196.39,196.83,5200.0,132.0358,132.2979,131.9821,132.2778,5200.0
2015-05-08 11:05:00,196.69,196.78,196.65,196.65,4000.0,132.1837,132.2442,132.1568,132.1568,4000.0
2015-05-08 11:10:00,196.7,196.74,196.3,196.47,4100.0,132.1904,132.2173,131.9216,132.0358,4100.0
2015-05-08 11:15:00,196.48,196.6,196.3,196.37,7200.0,132.0426,132.1232,131.9216,131.9686,7200.0
2015-05-08 11:20:00,196.43,196.53,196.32,196.41,3500.0,132.009,132.0762,131.935,131.9955,3500.0
2015-05-08 11:25:00,196.31,196.63,196.26,196.62,3100.0,131.9283,132.1434,131.8947,132.1366,3100.0
2015-05-08 11:30:00,196.63,196.72,196.32,196.39,5900.0,132.1434,132.2039,131.935,131.9821,5900.0
2015-05-08 11:35:00,196.25,196.41,195.99,196.41,4800.0,131.888,131.9955,131.7133,131.9955,4800.0
2015-05-08 11:40:00,196.34,196.41,195.98,196.15,3500.0,131.9485,131.9955,131.7065,131.8208,3500.0
2015-05-08 11:45:00,196.14,196.68,196.12,196.58,9500.0,131.8141,132.177,131.8006,132.1098,9500.0
2015-05-08 11:50:00,196.48,196.75,196.47,196.75,3900.0,132.0426,132.224,132.0358,132.224,3900.0
2015-05-08 11:55:00,196.73,196.81,196.4,196.59,14300.0,132.2106,132.2643,131.9888,132.1165,14300.0
2015-05-08 12:00:00,196.61,196.63,196.35,196.54,6100.0,132.1299,132.1434,131.9552,132.0829,6100.0
2015-05-08 12:05:00,196.54,196.54,196.35,196.37,9500.0,132.0829,132.0829,131.9552,131.9686,9500.0
2015-05-08 12:10:00,196.37,196.6,196.37,196.6,7800.0,131.9686,132.1232,131.9686,132.1232,7800.0
2015-05-08 12:15:00,196.62,196.79,196.62,196.63,2800.0,132.1366,132.2509,132.1366,132.1434,2800.0
2015-05-08 12:20:00,196.62,196.62,196.35,196.42,3200.0,132.1366,132.1366,131.9552,132.0022,3200.0
2015-05-08 12:25:00,196.42,196.48,196.4,196.47,2300.0,132.0022,132.0426,131.9888,132.0358,2300.0
2015-05-08 12:30:00,196.43,196.43,196.3,196.35,6000.0,132.009,132.009,131.9216,131.9552,6000.0
2015-05-08 12:35:00,196.35,196.58,196.33,196.51,2800.0,131.9552,132.1098,131.9418,132.0627,2800.0
2015-05-08 12:40:00,196.52,196.62,196.43,196.53,2600.0,132.0694,132.1366,132.009,132.0762,2600.0
2015-05-08 12:45:00,196.59,196.63,196.52,196.63,2300.0,132.1165,132.1434,132.0694,132.1434,2300.0
2015-05-08 12:50:00,196.7,196.7,196.08,196.14,3500.0,132.1904,132.1904,131.7737,131.8141,3500.0
2015-05-08 12:55:00,196.12,196.3,196.12,196.29,4200.0,131.8006,131.9216,131.8006,131.9149,4200.0
2015-05-08 13:00:00,196.19,196.36,196.02,196.18,9900.0,131.8477,131.9619,131.7334,131.841,9900.0
2015-05-08 13:05:00,196.21,196.28,196.08,196.19,3600.0,131.8611,131.9082,131.7737,131.8477,3600.0
2015-05-08 13:10:00,196.14,196.33,196.07,196.09,4700.0,131.8141,131.9418,131.767,131.7805,4700.0
2015-05-08 13:15:00,196.16,196.39,196.12,196.25,3500.0,131.8275,131.9821,131.8006,131.888,3500.0
2015-05-08 13:20:00,196.21,196.32,196.11,196.25,8300.0,131.8611,131.935,131.7939,131.888,8300.0
2015-05-08 13:25:00,196.24,196.27,196.06,196.08,4100.0,131.8813,131.9014,131.7603,131.7737,4100.0
2015-05-08 13:30:00,196.04,196.26,196.04,196.14,6900.0,131.7469,131.8947,131.7469,131.8141,6900.0
2015-05-08 13:35:00,196.14,196.2,196.03,196.17,4700.0,131.8141,131.8544,131.7401,131.8342,4700.0
2015-05-08 13:40:00,196.17,196.45,196.1,196.44,5700.0,131.8342,132.0224,131.7872,132.0157,5700.0
2015-05-08 13:45:00,196.49,196.59,196.39,196.47,8500.0,132.0493,132.1165,131.9821,132.0358,8500.0
2015-05-08 13:50:00,196.46,196.86,196.46,196.86,6300.0,132.0291,132.2979,132.0291,132.2979,6300.0
2015-05-08 13:55:00,196.76,196.76,196.59,196.61,5700.0,132.2307,132.2307,132.1165,132.1299,5700.0
2015-05-08 14:00:00,196.53,196.81,196.52,196.66,6600.0,132.0762,132.2643,132.0694,132.1635,6600.0
2015-05-08 14:05:00,196.72,196.72,196.36,196.42,5100.0,132.2039,132.2039,131.9619,132.0022,5100.0
2015-05-08 14:10:00,196.34,196.49,196.18,196.27,8200.0,131.9485,132.0493,131.841,131.9014,8200.0
2015-05-08 14:15:00,196.26,196.4,196.13,196.4,4500.0,131.8947,131.9888,131.8073,131.9888,4500.0
2015-05-08 14:20:00,196.38,196.38,196.15,196.22,6400.0,131.9754,131.9754,131.8208,131.8678,6400.0
2015-05-08 14:25:00,196.22,196.23,195.84,195.84,5100.0,131.8678,131.8746,131.6125,131.6125,5100.0
2015-05-08 14:30:00,195.92,196.26,195.9,196.16,8900.0,131.6662,131.8947,131.6528,131.8275,8900.0
2015-05-08 14:35:00,196.14,196.4,196.12,196.32,5000.0,131.8141,131.9888,131.8006,131.935,5000.0
2015-05-08 14:40:00,196.33,196.36,196.2,196.2,6400.0,131.9418,131.9619,131.8544,131.8544,6400.0
2015-05-08 14:45:00,196.22,196.55,196.22,196.43,7200.0,131.8678,132.0896,131.8678,132.009,7200.0
2015-05-08 14:50:00,196.42,196.52,196.31,196.46,4900.0,132.0022,132.0694,131.9283,132.0291,4900.0
2015-05-08 14:55:00,196.47,196.52,196.37,196.42,4300.0,132.0358,132.0694,131.9686,132.0022,4300.0
2015-05-08 15:00:00,196.51,196.51,196.37,196.39,10100.0,132.0627,132.0627,131.9686,131.9821,10100.0
2015-05-08 15:05:00,196.41,196.5,196.29,196.45,6600.0,131.9955,132.056,131.9149,132.0224,6600.0
2015-05-08 15:10:00,196.46,196.5,196.39,196.39,6500.0,132.0291,132.056,131.9821,131.9821,6500.0
2015-05-08 15:15:00,196.43,196.57,196.37,196.51,13200.0,132.009,132.103,131.9686,132.0627,13200.0
2015-05-08 15:20:00,196.51,196.56,196.2,196.24,7200.0,132.0627,132.0963,131.8544,131.8813,7200.0
2015-05-08 15:25:00,196.21,196.23,196.06,196.11,2900.0,131.8611,131.8746,131.7603,131.7939,2900.0
2015-05-08 15:30:00,196.12,196.21,196.02,196.18,10000.0,131.8006,131.8611,131.7334,131.841,10000.0
2015-05-08 15:35:00,196.2,196.31,196.12,196.28,9000.0,131.8544,131.9283,131.8006,131.9082,9000.0
2015-05-08 15:40:00,196.3,196.5,196.26,196.47,10400.0,131.9216,132.056,131.8947,132.0358,10400.0
2015-05-08 15:45:00,196.54,196.62,196.47,196.61,13900.0,132.0829,132.1366,132.0358,132.1299,13900.0
2015-05-08 15:50:00,196.58,196.63,196.4,196.42,26900.0,132.1098,132.1434,131.9888,132.0022,26900.0
2015-05-08 15:55:00,196.43,196.58,196.37,196.48,29900.0,132.009,132.1098,131.9686,132.0426,29900.0
2015-05-11 09:30:00,196.49,196.53,195.82,196.15,7800.0,132.0493,132.0762,131.599,131.8208,7800.0
2015-05-11 09:35:00,196.06,196.33,195.84,196.27,11600.0,131.7603,131.9418,131.6125,131.9014,11600.0
2015-05-11 09:40:00,195.99,196.2,195.72,195.72,5100.0,131.7133,131.8544,131.5318,131.5318,5100.0
2015-05-11 09:45:00,196.01,196.24,195.94,196.02,3900.0,131.7267,131.8813,131.6797,131.7334,3900.0
2015-05-11 09:50:00,195.91,195.95,195.68,195.85,9300.0,131.6595,131.6864,131.5049,131.6192,9300.0
2015-05-11 09:55:00,195.49,195.9,195.46,195.89,6000.0,131.3772,131.6528,131.3571,131.6461,6000.0
2015-05-11 10:00:00,195.66,196.26,195.65,196.26,5500.0,131.4915,131.8947,131.4848,131.8947,5500.0
2015-05-11 10:05:00,196.15,196.34,196.1,196.27,4300.0,131.8208,131.9485,131.7872,131.9014,4300.0
2015-05-11 10:10:00,196.26,196.49,196.15,196.49,6400.0,131.8947,132.0493,131.8208,132.0493,6400.0
2015-05-11 10:15:00,196.47,196.51,196.08,196.23,9600.0,132.0358,132.0627,131.7737,131.8746,9600.0
2015-05-11 10:20:00,196.22,196.51,196.22,196.44,3100.0,131.8678,132.0627,131.8678,132.0157,3100.0
2015-05-11 10:25:00,196.46,196.68,196.46,196.61,1800.0,132.0291,132.177,132.0291,132.1299,1800.0
2015-05-11 10:30:00,196.6,196.63,196.43,196.53,5300.0,132.1232,132.1434,132.009,132.0762,5300.0
2015-05-11 10:35:00,196.51,196.75,196.45,196.75,3700.0,132.0627,132.224,132.0224,132.224,3700.0
2015-05-11 10:40:00,196.62,196.92,196.59,196.78,3900.0,132.1366,132.3383,132.1165,132.2442,3900.0
2015-05-11 10:45:00,196.74,196.76,196.67,196.76,1300.0,132.2173,132.2307,132.1703,132.2307,1300.0
2015-05-11 10:50:00,196.8,196.96,196.75,196.94,2700.0,132.2576,132.3651,132.224,132.3517,2700.0
2015-05-11 10:55:00,196.92,196.97,196.67,196.71,5500.0,132.3383,132.3719,132.1703,132.1971,5500.0
2015-05-11 11:00:00,196.71,196.71,196.46,196.69,6700.0,132.1971,132.1971,132.0291,132.1837,6700.0
2015-05-11 11:05:00,196.7,197.05,196.7,197.05,3800.0,132.1904,132.4256,132.1904,132.4256,3800.0
2015-05-11 11:10:00,196.98,197.1,196.87,196.87,4500.0,132.3786,132.4592,132.3047,132.3047,4500.0
2015-05-11 11:15:00,196.83,197.02,196.68,196.98,16700.0,132.2778,132.4055,132.177,132.3786,16700.0
2015-05-11 11:20:00,196.89,197.04,196.83,197.0,16100.0,132.3181,132.4189,132.2778,132.392,16100.0
2015-05-11 11:25:00,196.92,196.99,196.73,196.82,22200.0,132.3383,132.3853,132.2106,132.2711,22200.0
2015-05-11 11:30:00,196.82,196.82,196.29,196.42,2900.0,132.2711,132.2711,131.9149,132.0022,2900.0
2015-05-11 11:35:00,196.39,196.51,196.1,196.51,4400.0,131.9821,132.0627,131.7872,132.0627,4400.0
2015-05-11 11:40:00,196.38,196.38,196.2,196.25,1600.0,131.9754,131.9754,131.8544,131.888,1600.0
2015-05-11 11:45:00,196.16,196.22,196.1,196.13,1600.0,131.8275,131.8678,131.7872,131.8073,1600.0
2015-05-11 11:50:00,196.31,196.43,196.14,196.14,2200.0,131.9283,132.009,131.8141,131.8141,2200.0
2015-05-11 11:55:00,196.1,196.2,196.05,196.07,1700.0,131.7872,131.8544,131.7536,131.767,1700.0
2015-05-11 12:00:00,196.14,196.14,195.9,195.97,2100.0,131.8141,131.8141,131.6528,131.6998,2100.0
2015-05-11 12:05:00,195.98,195.99,195.81,195.89,3300.0,131.7065,131.7133,131.5923,131.6461,3300.0
2015-05-11 12:10:00,195.95,195.95,195.72,195.8,1700.0,131.6864,131.6864,131.5318,131.5856,1700.0
2015-05-11 12:15:00,195.71,195.78,195.39,195.5,4000.0,131.5251,131.5721,131.31,131.384,4000.0
2015-05-11 12:20:00,195.44,195.44,195.26,195.27,1400.0,131.3436,131.3436,131.2227,131.2294,1400.0
2015-05-11 12:25:00,195.23,195.32,195.21,195.31,1300.0,131.2025,131.263,131.1891,131.2563,1300.0
2015-05-11 12:30:00,195.25,195.25,194.95,195.12,2500.0,131.216,131.216,131.0143,131.1286,2500.0
2015-05-11 12:35:00,195.15,195.21,195.08,195.08,1300.0,131.1487,131.1891,131.1017,131.1017,1300.0
2015-05-11 12:40:00,195.09,195.12,194.78,194.95,4300.0,131.1084,131.1286,130.9001,131.0143,4300.0
2015-05-11 12:45:00,194.98,195.01,194.85,194.94,4100.0,131.0345,131.0547,130.9471,131.0076,4100.0
2015-05-11 12:50:00,194.91,195.1,194.91,194.94,2000.0,130.9875,131.1151,130.9875,131.0076,2000.0
2015-05-11 12:55:00,195.0,195.09,194.96,195.0,8600.0,131.0479,131.1084,131.0211,131.0479,8600.0
2015-05-11 13:00:00,194.92,195.04,194.9,194.99,4000.0,130.9942,131.0748,130.9807,131.0412,4000.0
2015-05-11 13:05:00,194.93,194.97,194.89,194.96,2700.0,131.0009,131.0278,130.974,131.0211,2700.0
2015-05-11 13:10:00,195.08,195.33,195.0,195.33,4100.0,131.1017,131.2697,131.0479,131.2697,4100.0
2015-05-11 13:15:00,195.23,195.43,195.17,195.27,3600.0,131.2025,131.3369,131.1622,131.2294,3600.0
2015-05-11 13:20:00,195.25,195.37,195.25,195.34,2700.0,131.216,131.2966,131.216,131.2764,2700.0
2015-05-11 13:25:00,195.4,195.41,195.15,195.17,5200.0,131.3168,131.3235,131.1487,131.1622,5200.0
2015-05-11 13:30:00,195.16,195.16,195.0,195.04,2000.0,131.1555,131.1555,131.0479,131.0748,2000.0
2015-05-11 13:35:00,195.08,195.1,194.97,195.03,3500.0,131.1017,131.1151,131.0278,131.0681,3500.0
2015-05-11 13:40:00,195.04,195.15,195.04,195.04,1400.0,131.0748,131.1487,131.0748,131.0748,1400.0
2015-05-11 13:45:00,195.06,195.14,194.86,194.92,7800.0,131.0883,131.142,130.9539,130.9942,7800.0
2015-05-11 13:50:00,194.92,195.05,194.85,194.85,5100.0,130.9942,131.0815,130.9471,130.9471,5100.0
2015-05-11 13:55:00,194.89,194.89,194.65,194.65,2000.0,130.974,130.974,130.8127,130.8127,2000.0
2015-05-11 14:00:00,194.65,194.87,194.62,194.85,4200.0,130.8127,130.9606,130.7926,130.9471,4200.0
2015-05-11 14:05:00,194.84,194.86,194.59,194.59,2800.0,130.9404,130.9539,130.7724,130.7724,2800.0
2015-05-11 14:10:00,194.62,194.62,194.47,194.52,3700.0,130.7926,130.7926,130.6918,130.7254,3700.0
2015-05-11 14:15:00,194.51,194.52,194.3,194.52,5300.0,130.7186,130.7254,130.5775,130.7254,5300.0
2015-05-11 14:20:00,194.58,194.62,194.5,194.53,4100.0,130.7657,130.7926,130.7119,130.7321,4100.0
2015-05-11 14:25:00,194.51,194.66,194.49,194.63,9500.0,130.7186,130.8194,130.7052,130.7993,9500.0
2015-05-11 14:30:00,194.59,194.61,194.44,194.51,10000.0,130.7724,130.7858,130.6716,130.7186,10000.0
2015-05-11 14:35:00,194.49,194.52,194.21,194.28,5900.0,130.7052,130.7254,130.517,130.5641,5900.0
2015-05-11 14:40:00,194.25,194.69,194.25,194.69,14100.0,130.5439,130.8396,130.5439,130.8396,14100.0
2015-05-11 14:45:00,194.71,194.87,194.48,194.5,34800.0,130.8531,130.9606,130.6985,130.7119,34800.0
2015-05-11 14:50:00,194.5,194.53,194.37,194.46,38300.0,130.7119,130.7321,130.6246,130.685,38300.0
2015-05-11 14:55:00,194.46,194.46,193.82,193.84,8000.0,130.685,130.685,130.2549,130.2684,8000.0
2015-05-11 15:00:00,193.83,193.85,193.5,193.76,13700.0,130.2617,130.2751,130.0399,130.2146,13700.0
2015-05-11 15:05:00,193.76,193.91,193.66,193.89,6000.0,130.2146,130.3154,130.1474,130.302,6000.0
2015-05-11 15:10:00,193.89,194.21,193.89,194.17,8300.0,130.302,130.517,130.302,130.4901,8300.0
2015-05-11 15:15:00,194.16,194.37,194.1,194.37,5900.0,130.4834,130.6246,130.4431,130.6246,5900.0
2015-05-11 15:20:00,194.44,194.51,194.27,194.51,5400.0,130.6716,130.7186,130.5574,130.7186,5400.0
2015-05-11 15:25:00,194.54,194.57,194.36,194.36,4200.0,130.7388,130.759,130.6178,130.6178,4200.0
2015-05-11 15:30:00,194.36,194.45,194.14,194.23,9800.0,130.6178,130.6783,130.47,130.5305,9800.0
2015-05-11 15:35:00,194.22,194.22,194.1,194.19,8100.0,130.5238,130.5238,130.4431,130.5036,8100.0
2015-05-11 15:40:00,194.26,194.42,194.18,194.4,9000.0,130.5506,130.6582,130.4969,130.6447,9000.0
2015-05-11 15:45:00,194.48,194.5,194.23,194.28,24200.0,130.6985,130.7119,130.5305,130.5641,24200.0
2015-05-11 15:50:00,194.31,194.51,194.29,194.48,30800.0,130.5842,130.7186,130.5708,130.6985,30800.0
2015-05-11 15:55:00,194.47,194.54,194.08,194.15,105500.0,130.6918,130.7388,130.4297,130.4767,105500.0
2015-05-12 09:30:00,194.46,194.56,192.22,192.29,16000.0,130.685,130.7522,129.1797,129.2267,16000.0
2015-05-12 09:35:00,192.17,193.91,192.17,193.74,7900.0,129.1461,130.3154,129.1461,130.2012,7900.0
2015-05-12 09:40:00,193.48,193.7,192.29,192.87,7900.0,130.0264,130.1743,129.2267,129.6165,7900.0
2015-05-12 09:45:00,192.9,193.06,192.31,192.69,3700.0,129.6367,129.7442,129.2402,129.4955,3700.0
2015-05-12 09:50:00,193.04,193.33,193.01,193.01,3100.0,129.7307,129.9256,129.7106,129.7106,3100.0
2015-05-12 09:55:00,193.01,193.16,192.28,192.64,6900.0,129.7106,129.8114,129.22,129.4619,6900.0
2015-05-12 10:00:00,192.64,192.69,192.48,192.66,3200.0,129.4619,129.4955,129.3544,129.4754,3200.0
2015-05-12 10:05:00,192.77,193.19,192.72,193.19,5200.0,129.5493,129.8315,129.5157,129.8315,5200.0
2015-05-12 10:10:00,193.15,193.17,192.76,193.16,11700.0,129.8047,129.8181,129.5426,129.8114,11700.0
2015-05-12 10:15:00,193.19,193.43,192.97,193.26,5500.0,129.8315,129.9928,129.6837,129.8786,5500.0
2015-05-12 10:20:00,193.25,193.45,193.22,193.35,8600.0,129.8719,130.0063,129.8517,129.9391,8600.0
2015-05-12 10:25:00,193.31,193.99,193.31,193.62,13100.0,129.9122,130.3692,129.9122,130.1205,13100.0
2015-05-12 10:30:00,193.64,194.16,193.6,194.16,2100.0,130.134,130.4834,130.1071,130.4834,2100.0
2015-05-12 10:35:00,194.13,194.92,194.04,194.92,8000.0,130.4633,130.9942,130.4028,130.9942,8000.0
2015-05-12 10:40:00,194.94,195.0,194.75,194.84,17000.0,131.0076,131.0479,130.8799,130.9404,17000.0
2015-05-12 10:45:00,194.84,195.35,194.84,195.2,61300.0,130.9404,131.2832,130.9404,131.1824,61300.0
2015-05-12 10:50:00,195.09,195.18,194.73,194.84,2400.0,131.1084,131.1689,130.8665,130.9404,2400.0
2015-05-12 10:55:00,194.79,195.02,194.79,194.94,4100.0,130.9068,131.0614,130.9068,131.0076,4100.0
2015-05-12 11:00:00,194.92,195.02,194.74,194.99,3200.0,130.9942,131.0614,130.8732,131.0412,3200.0
2015-05-12 11:05:00,195.07,195.24,195.06,195.24,8500.0,131.095,131.2092,131.0883,131.2092,8500.0
2015-05-12 11:10:00,195.27,195.31,195.04,195.24,10300.0,131.2294,131.2563,131.0748,131.2092,10300.0
2015-05-12 11:15:00,195.27,195.39,195.1,195.39,6500.0,131.2294,131.31,131.1151,131.31,6500.0
2015-05-12 11:20:00,195.37,195.5,195.35,195.5,7200.0,131.2966,131.384,131.2832,131.384,7200.0
2015-05-12 11:25:00,195.44,195.47,195.32,195.33,6100.0,131.3436,131.3638,131.263,131.2697,6100.0
2015-05-12 11:30:00,195.36,195.58,195.34,195.37,3900.0,131.2899,131.4377,131.2764,131.2966,3900.0
2015-05-12 11:35:00,195.33,195.47,195.26,195.35,4300.0,131.2697,131.3638,131.2227,131.2832,4300.0
2015-05-12 11:40:00,195.25,195.54,195.15,195.52,2300.0,131.216,131.4108,131.1487,131.3974,2300.0
2015-05-12 11:45:00,195.51,195.71,195.48,195.58,2000.0,131.3907,131.5251,131.3705,131.4377,2000.0
2015-05-12 11:50:00,195.68,195.89,195.52,195.89,3900.0,131.5049,131.6461,131.3974,131.6461,3900.0
2015-05-12 11:55:00,195.92,196.44,195.82,196.36,12500.0,131.6662,132.0157,131.599,131.9619,12500.0
2015-05-12 12:00:00,196.28,196.36,195.96,195.96,2000.0,131.9082,131.9619,131.6931,131.6931,2000.0
2015-05-12 12:05:00,196.05,196.06,195.89,196.01,1700.0,131.7536,131.7603,131.6461,131.7267,1700.0
2015-05-12 12:10:00,195.96,196.08,195.89,196.08,2800.0,131.6931,131.7737,131.6461,131.7737,2800.0
2015-05-12 12:15:00,196.07,196.08,195.89,196.04,2900.0,131.767,131.7737,131.6461,131.7469,2900.0
2015-05-12 12:20:00,196.05,196.16,195.99,196.09,1600.0,131.7536,131.8275,131.7133,131.7805,1600.0
2015-05-12 12:25:00,196.0,196.21,195.95,196.16,2500.0,131.72,131.8611,131.6864,131.8275,2500.0
2015-05-12 12:30:00,196.11,196.3,196.07,196.3,1300.0,131.7939,131.9216,131.767,131.9216,1300.0
2015-05-12 12:35:00,196.22,196.34,196.17,196.31,2700.0,131.8678,131.9485,131.8342,131.9283,2700.0
2015-05-12 12:40:00,196.35,196.57,196.35,196.57,1700.0,131.9552,132.103,131.9552,132.103,1700.0
2015-05-12 12:45:00,196.67,196.78,196.59,196.7,3700.0,132.1703,132.2442,132.1165,132.1904,3700.0
2015-05-12 12:50:00,196.63,196.93,196.62,196.93,1400.0,132.1434,132.345,132.1366,132.345,1400.0
2015-05-12 12:55:00,196.85,196.85,196.54,196.67,3400.0,132.2912,132.2912,132.0829,132.1703,3400.0
2015-05-12 13:00:00,196.68,196.74,196.41,196.41,1200.0,132.177,132.2173,131.9955,131.9955,1200.0
2015-05-12 13:05:00,196.41,196.78,196.41,196.78,1800.0,131.9955,132.2442,131.9955,132.2442,1800.0
2015-05-12 13:10:00,196.8,196.96,196.79,196.96,3300.0,132.2576,132.3651,132.2509,132.3651,3300.0
2015-05-12 13:15:00,196.97,197.0,196.85,196.97,3600.0,132.3719,132.392,132.2912,132.3719,3600.0
2015-05-12 13:20:00,197.04,197.13,196.92,197.11,2200.0,132.4189,132.4794,132.3383,132.4659,2200.0
2015-05-12 13:25:00,197.1,197.1,196.91,196.93,2800.0,132.4592,132.4592,132.3315,132.345,2800.0
2015-05-12 13:30:00,196.86,196.86,196.63,196.7,2600.0,132.2979,132.2979,132.1434,132.1904,2600.0
2015-05-12 13:35:00,196.77,196.94,196.63,196.68,2600.0,132.2375,132.3517,132.1434,132.177,2600.0
2015-05-12 13:40:00,196.66,196.7,196.49,196.53,1900.0,132.1635,132.1904,132.0493,132.0762,1900.0
2015-05-12 13:45:00,196.42,196.54,196.32,196.38,2300.0,132.0022,132.0829,131.935,131.9754,2300.0
2015-05-12 13:50:00,196.38,196.51,196.36,196.48,8800.0,131.9754,132.0627,131.9619,132.0426,8800.0
2015-05-12 13:55:00,196.42,196.54,196.37,196.41,1000.0,132.0022,132.0829,131.9686,131.9955,1000.0
2015-05-12 14:00:00,196.35,196.42,196.2,196.36,3400.0,131.9552,132.0022,131.8544,131.9619,3400.0
2015-05-12 14:05:00,196.37,196.53,196.37,196.48,1300.0,131.9686,132.0762,131.9686,132.0426,1300.0
2015-05-12 14:10:00,196.49,196.49,196.27,196.36,3400.0,132.0493,132.0493,131.9014,131.9619,3400.0
2015-05-12 14:15:00,196.33,196.33,196.19,196.3,1500.0,131.9418,131.9418,131.8477,131.9216,1500.0
2015-05-12 14:20:00,196.33,196.57,196.33,196.55,1400.0,131.9418,132.103,131.9418,132.0896,1400.0
2015-05-12 14:25:00,196.52,196.62,196.42,196.62,1600.0,132.0694,132.1366,132.0022,132.1366,1600.0
2015-05-12 14:30:00,196.7,196.83,196.68,196.68,2000.0,132.1904,132.2778,132.177,132.177,2000.0
2015-05-12 14:35:00,196.65,196.9,196.65,196.87,3600.0,132.1568,132.3248,132.1568,132.3047,3600.0
2015-05-12 14:40:00,196.9,196.94,196.69,196.83,3500.0,132.3248,132.3517,132.1837,132.2778,3500.0
2015-05-12 14:45:00,196.77,196.92,196.77,196.92,1700.0,132.2375,132.3383,132.2375,132.3383,1700.0
2015-05-12 14:50:00,196.94,196.99,196.71,196.82,4200.0,132.3517,132.3853,132.1971,132.2711,4200.0
2015-05-12 14:55:00,196.71,196.73,196.62,196.73,2000.0,132.1971,132.2106,132.1366,132.2106,2000.0
2015-05-12 15:00:00,196.72,196.94,196.64,196.77,5400.0,132.2039,132.3517,132.1501,132.2375,5400.0
2015-05-12 15:05:00,196.72,196.81,196.57,196.69,3400.0,132.2039,132.2643,132.103,132.1837,3400.0
2015-05-12 15:10:00,196.76,196.87,196.71,196.79,4400.0,132.2307,132.3047,132.1971,132.2509,4400.0
2015-05-12 15:15:00,196.7,196.77,196.57,196.62,4000.0,132.1904,132.2375,132.103,132.1366,4000.0
2015-05-12 15:20:00,196.67,196.85,196.66,196.81,4700.0,132.1703,132.2912,132.1635,132.2643,4700.0
2015-05-12 15:25:00,196.82,196.9,196.78,196.86,5900.0,132.2711,132.3248,132.2442,132.2979,5900.0
2015-05-12 15:30:00,196.89,197.06,196.86,196.87,9100.0,132.3181,132.4323,132.2979,132.3047,9100.0
2015-05-12 15:35:00,196.8,196.89,196.78,196.81,4300.0,132.2576,132.3181,132.2442,132.2643,4300.0
2015-05-12 15:40:00,196.8,196.89,196.6,196.89,6700.0,132.2576,132.3181,132.1232,132.3181,6700.0
2015-05-12 15:45:00,196.81,196.81,196.6,196.64,8300.0,132.2643,132.2643,132.1232,132.1501,8300.0
2015-05-12 15:50:00,196.64,196.64,196.43,196.49,10200.0,132.1501,132.1501,132.009,132.0493,10200.0
2015-05-12 15:55:00,196.46,196.48,196.11,196.18,38000.0,132.0291,132.0426,131.7939,131.841,38000.0
2015-05-13 09:30:00,196.7,197.76,196.7,197.76,7900.0,132.1904,132.9028,132.1904,132.9028,7900.0
2015-05-13 09:35:00,197.69,197.79,197.44,197.63,4100.0,132.8557,132.9229,132.6877,132.8154,4100.0
2015-05-13 09:40:00,197.56,197.88,197.26,197.88,6500.0,132.7684,132.9834,132.5668,132.9834,6500.0
2015-05-13 09:45:00,197.6,197.6,197.42,197.44,1700.0,132.7952,132.7952,132.6743,132.6877,1700.0
2015-05-13 09:50:00,197.42,197.5,196.98,197.19,5100.0,132.6743,132.728,132.3786,132.5197,5100.0
2015-05-13 09:55:00,197.16,197.16,196.97,197.05,600.0,132.4996,132.4996,132.3719,132.4256,600.0
2015-05-13 10:00:00,196.71,197.24,196.71,197.24,1400.0,132.1971,132.5533,132.1971,132.5533,1400.0
2015-05-13 10:05:00,197.2,197.23,197.01,197.18,1900.0,132.5264,132.5466,132.3987,132.513,1900.0
2015-05-13 10:10:00,197.08,197.45,197.08,197.26,3500.0,132.4458,132.6944,132.4458,132.5668,3500.0
2015-05-13 10:15:00,197.33,197.39,197.14,197.14,1200.0,132.6138,132.6541,132.4861,132.4861,1200.0
2015-05-13 10:20:00,197.26,197.66,197.24,197.55,2100.0,132.5668,132.8356,132.5533,132.7616,2100.0
2015-05-13 10:25:00,197.64,197.76,197.38,197.38,1500.0,132.8221,132.9028,132.6474,132.6474,1500.0
2015-05-13 10:30:00,197.34,197.34,196.87,196.99,1200.0,132.6205,132.6205,132.3047,132.3853,1200.0
2015-05-13 10:35:00,197.01,197.19,197.01,197.02,1900.0,132.3987,132.5197,132.3987,132.4055,1900.0
2015-05-13 10:40:00,197.06,197.06,196.92,197.0,2100.0,132.4323,132.4323,132.3383,132.392,2100.0
2015-05-13 10:45:00,196.95,196.95,196.72,196.86,2200.0,132.3584,132.3584,132.2039,132.2979,2200.0
2015-05-13 10:50:00,196.82,196.89,196.77,196.88,3900.0,132.2711,132.3181,132.2375,132.3114,3900.0
2015-05-13 10:55:00,196.79,196.79,196.41,196.41,2800.0,132.2509,132.2509,131.9955,131.9955,2800.0
2015-05-13 11:00:00,196.26,196.26,195.75,195.75,4000.0,131.8947,131.8947,131.552,131.552,4000.0
2015-05-13 11:05:00,195.76,196.29,195.75,196.29,3000.0,131.5587,131.9149,131.552,131.9149,3000.0
2015-05-13 11:10:00,196.38,196.5,196.2,196.27,3200.0,131.9754,132.056,131.8544,131.9014,3200.0
2015-05-13 11:15:00,196.25,196.35,196.04,196.3,1600.0,131.888,131.9552,131.7469,131.9216,1600.0
2015-05-13 11:20:00,196.16,196.16,195.91,196.09,4000.0,131.8275,131.8275,131.6595,131.7805,4000.0
2015-05-13 11:25:00,196.09,196.12,195.79,195.84,6400.0,131.7805,131.8006,131.5789,131.6125,6400.0
2015-05-13 11:30:00,195.8,196.02,195.68,196.02,2600.0,131.5856,131.7334,131.5049,131.7334,2600.0
2015-05-13 11:35:00,195.97,196.01,195.89,195.9,4000.0,131.6998,131.7267,131.6461,131.6528,4000.0
2015-05-13 11:40:00,196.02,196.09,195.87,195.87,2500.0,131.7334,131.7805,131.6326,131.6326,2500.0
2015-05-13 11:45:00,195.85,196.02,195.59,196.02,3500.0,131.6192,131.7334,131.4444,131.7334,3500.0
2015-05-13 11:50:00,195.94,195.94,195.78,195.78,900.0,131.6797,131.6797,131.5721,131.5721,900.0
2015-05-13 11:55:00,195.74,195.74,195.5,195.68,2800.0,131.5453,131.5453,131.384,131.5049,2800.0
2015-05-13 12:00:00,195.77,196.09,195.76,196.09,2100.0,131.5654,131.7805,131.5587,131.7805,2100.0
2015-05-13 12:05:00,196.15,196.15,196.04,196.04,500.0,131.8208,131.8208,131.7469,131.7469,500.0
2015-05-13 12:10:00,195.96,196.09,195.92,195.96,1400.0,131.6931,131.7805,131.6662,131.6931,1400.0
2015-05-13 12:15:00,196.04,196.13,196.02,196.13,2200.0,131.7469,131.8073,131.7334,131.8073,2200.0
2015-05-13 12:20:00,196.19,196.45,196.14,196.14,2300.0,131.8477,132.0224,131.8141,131.8141,2300.0
2015-05-13 12:25:00,196.16,196.16,196.02,196.12,1900.0,131.8275,131.8275,131.7334,131.8006,1900.0
2015-05-13 12:30:00,196.04,196.22,196.0,196.22,1400.0,131.7469,131.8678,131.72,131.8678,1400.0
2015-05-13 12:35:00,196.23,196.45,196.23,196.41,3100.0,131.8746,132.0224,131.8746,131.9955,3100.0
2015-05-13 12:40:00,196.38,196.46,196.23,196.27,2300.0,131.9754,132.0291,131.8746,131.9014,2300.0
2015-05-13 12:45:00,196.24,196.28,196.13,196.18,900.0,131.8813,131.9082,131.8073,131.841,900.0
2015-05-13 12:50:00,196.09,196.09,195.84,195.96,2600.0,131.7805,131.7805,131.6125,131.6931,2600.0
2015-05-13 12:55:00,195.95,195.96,195.67,195.79,12800.0,131.6864,131.6931,131.4982,131.5789,12800.0
2015-05-13 13:00:00,195.75,196.31,195.75,196.3,2200.0,131.552,131.9283,131.552,131.9216,2200.0
2015-05-13 13:05:00,196.31,196.31,196.09,196.16,3000.0,131.9283,131.9283,131.7805,131.8275,3000.0
2015-05-13 13:10:00,196.13,196.17,196.08,196.15,1900.0,131.8073,131.8342,131.7737,131.8208,1900.0
2015-05-13 13:15:00,196.09,196.09,195.92,195.92,1100.0,131.7805,131.7805,131.6662,131.6662,1100.0
2015-05-13 13:20:00,195.85,195.86,195.61,195.75,2300.0,131.6192,131.6259,131.4579,131.552,2300.0
2015-05-13 13:25:00,195.84,195.84,195.73,195.73,900.0,131.6125,131.6125,131.5385,131.5385,900.0
2015-05-13 13:30:00,195.76,195.81,195.54,195.67,3800.0,131.5587,131.5923,131.4108,131.4982,3800.0
2015-05-13 13:35:00,195.58,195.58,195.43,195.43,1400.0,131.4377,131.4377,131.3369,131.3369,1400.0
2015-05-13 13:40:00,195.46,195.56,195.43,195.45,1000.0,131.3571,131.4243,131.3369,131.3504,1000.0
2015-05-13 13:45:00,195.43,195.43,195.0,195.1,4400.0,131.3369,131.3369,131.0479,131.1151,4400.0
2015-05-13 13:50:00,195.1,195.13,194.75,194.88,3300.0,131.1151,131.1353,130.8799,130.9673,3300.0
2015-05-13 13:55:00,194.93,195.12,194.88,194.88,2600.0,131.0009,131.1286,130.9673,130.9673,2600.0
2015-05-13 14:00:00,194.9,194.95,194.5,194.5,2600.0,130.9807,131.0143,130.7119,130.7119,2600.0
2015-05-13 14:05:00,194.56,194.58,194.37,194.45,2900.0,130.7522,130.7657,130.6246,130.6783,2900.0
2015-05-13 14:10:00,194.41,194.51,194.33,194.48,2600.0,130.6514,130.7186,130.5977,130.6985,2600.0
2015-05-13 14:15:00,194.51,194.51,194.27,194.46,3500.0,130.7186,130.7186,130.5574,130.685,3500.0
2015-05-13 14:20:00,194.4,194.4,194.24,194.24,2900.0,130.6447,130.6447,130.5372,130.5372,2900.0
2015-05-13 14:25:00,194.21,194.51,194.16,194.4,7000.0,130.517,130.7186,130.4834,130.6447,7000.0
2015-05-13 14:30:00,194.39,194.39,194.28,194.32,2500.0,130.638,130.638,130.5641,130.591,2500.0
2015-05-13 14:35:00,194.28,194.35,194.09,194.1,4300.0,130.5641,130.6111,130.4364,130.4431,4300.0
2015-05-13 14:40:00,194.09,194.09,193.83,193.84,4100.0,130.4364,130.4364,130.2617,130.2684,4100.0
2015-05-13 14:45:00,193.88,194.13,193.79,193.94,11400.0,130.2953,130.4633,130.2348,130.3356,11400.0
2015-05-13 14:50:00,193.91,194.03,193.78,193.84,3900.0,130.3154,130.3961,130.2281,130.2684,3900.0
2015-05-13 14:55:00,193.8,193.86,193.62,193.72,3100.0,130.2415,130.2818,130.1205,130.1877,3100.0
2015-05-13 15:00:00,193.71,194.03,193.71,193.8,5700.0,130.181,130.3961,130.181,130.2415,5700.0
2015-05-13 15:05:00,193.79,193.88,193.74,193.74,3800.0,130.2348,130.2953,130.2012,130.2012,3800.0
2015-05-13 15:10:00,193.65,193.65,193.23,193.23,3600.0,130.1407,130.1407,129.8584,129.8584,3600.0
2015-05-13 15:15:00,193.27,193.5,193.26,193.35,8200.0,129.8853,130.0399,129.8786,129.9391,8200.0
2015-05-13 15:20:00,193.31,193.39,193.12,193.19,9300.0,129.9122,129.966,129.7845,129.8315,9300.0
2015-05-13 15:25:00,193.24,193.28,193.01,193.03,4000.0,129.8652,129.892,129.7106,129.724,4000.0
2015-05-13 15:30:00,193.03,193.2,192.96,192.98,10600.0,129.724,129.8383,129.677,129.6904,10600.0
2015-05-13 15:35:00,192.97,192.99,192.81,192.86,17500.0,129.6837,129.6971,129.5762,129.6098,17500.0
2015-05-13 15:40:00,192.87,192.91,192.56,192.67,14000.0,129.6165,129.6434,129.4082,129.4821,14000.0
2015-05-13 15:45:00,192.68,192.81,192.58,192.8,14700.0,129.4888,129.5762,129.4216,129.5695,14700.0
2015-05-13 15:50:00,192.83,192.93,192.77,192.93,17100.0,129.5896,129.6568,129.5493,129.6568,17100.0
2015-05-13 15:55:00,192.92,193.35,192.92,193.23,34000.0,129.6501,129.9391,129.6501,129.8584,34000.0
2015-05-14 09:30:00,194.24,195.58,194.24,194.93,6000.0,130.5372,131.4377,130.5372,131.0009,6000.0
2015-05-14 09:35:00,194.89,194.91,194.12,194.63,3700.0,130.974,130.9875,130.4565,130.7993,3700.0
2015-05-14 09:40:00,194.83,195.39,194.83,195.16,3300.0,130.9337,131.31,130.9337,131.1555,3300.0
2015-05-14 09:45:00,195.16,195.29,194.94,195.06,2300.0,131.1555,131.2428,131.0076,131.0883,2300.0
2015-05-14 09:50:00,194.93,195.39,194.91,195.26,3900.0,131.0009,131.31,130.9875,131.2227,3900.0
2015-05-14 09:55:00,195.08,195.32,194.57,194.57,2100.0,131.1017,131.263,130.759,130.759,2100.0
2015-05-14 10:00:00,194.47,195.0,194.44,195.0,4400.0,130.6918,131.0479,130.6716,131.0479,4400.0
2015-05-14 10:05:00,195.16,195.41,195.01,195.34,5800.0,131.1555,131.3235,131.0547,131.2764,5800.0
2015-05-14 10:10:00,195.57,195.61,195.42,195.51,3300.0,131.431,131.4579,131.3302,131.3907,3300.0
2015-05-14 10:15:00,195.56,195.62,195.46,195.55,2600.0,131.4243,131.4646,131.3571,131.4176,2600.0
2015-05-14 10:20:00,195.67,195.71,195.54,195.64,2600.0,131.4982,131.5251,131.4108,131.478,2600.0
2015-05-14 10:25:00,195.8,196.08,195.8,196.08,1000.0,131.5856,131.7737,131.5856,131.7737,1000.0
2015-05-14 10:30:00,196.1,196.1,195.59,195.71,11300.0,131.7872,131.7872,131.4444,131.5251,11300.0
2015-05-14 10:35:00,195.67,196.14,195.65,196.14,13200.0,131.4982,131.8141,131.4848,131.8141,13200.0
2015-05-14 10:40:00,196.21,196.49,196.21,196.49,4600.0,131.8611,132.0493,131.8611,132.0493,4600.0
2015-05-14 10:45:00,196.54,196.74,196.44,196.54,4800.0,132.0829,132.2173,132.0157,132.0829,4800.0
2015-05-14 10:50:00,196.61,196.71,196.41,196.42,2100.0,132.1299,132.1971,131.9955,132.0022,2100.0
2015-05-14 10:55:00,196.39,196.39,196.01,196.15,3600.0,131.9821,131.9821,131.7267,131.8208,3600.0
2015-05-14 11:00:00,196.09,196.35,196.09,196.2,3400.0,131.7805,131.9552,131.7805,131.8544,3400.0
2015-05-14 11:05:00,196.19,196.47,196.15,196.35,2000.0,131.8477,132.0358,131.8208,131.9552,2000.0
2015-05-14 11:10:00,196.32,196.59,196.22,196.47,12500.0,131.935,132.1165,131.8678,132.0358,12500.0
2015-05-14 11:15:00,196.46,196.63,196.28,196.63,2200.0,132.0291,132.1434,131.9082,132.1434,2200.0
2015-05-14 11:20:00,196.61,196.72,196.54,196.69,4500.0,132.1299,132.2039,132.0829,132.1837,4500.0
2015-05-14 11:25:00,196.69,197.07,196.69,196.98,4600.0,132.1837,132.4391,132.1837,132.3786,4600.0
2015-05-14 11:30:00,196.95,197.05,196.74,196.98,4400.0,132.3584,132.4256,132.2173,132.3786,4400.0
2015-05-14 11:35:00,197.02,197.05,196.67,197.04,4300.0,132.4055,132.4256,132.1703,132.4189,4300.0
2015-05-14 11:40:00,196.95,197.18,196.95,197.12,7200.0,132.3584,132.513,132.3584,132.4727,7200.0
2015-05-14 11:45:00,197.12,197.4,197.12,197.3,14600.0,132.4727,132.6608,132.4727,132.5936,14600.0
2015-05-14 11:50:00,197.34,197.53,197.26,197.44,7900.0,132.6205,132.7482,132.5668,132.6877,7900.0
2015-05-14 11:55:00,197.41,197.55,197.26,197.39,5600.0,132.6676,132.7616,132.5668,132.6541,5600.0
2015-05-14 12:00:00,197.28,197.4,197.28,197.39,1100.0,132.5802,132.6608,132.5802,132.6541,1100.0
2015-05-14 12:05:00,197.44,197.45,197.27,197.35,1800.0,132.6877,132.6944,132.5735,132.6272,1800.0
2015-05-14 12:10:00,197.35,197.37,197.18,197.18,3000.0,132.6272,132.6407,132.513,132.513,3000.0
2015-05-14 12:15:00,197.13,197.19,196.89,196.89,2600.0,132.4794,132.5197,132.3181,132.3181,2600.0
2015-05-14 12:20:00,196.87,196.87,196.54,196.54,2900.0,132.3047,132.3047,132.0829,132.0829,2900.0
2015-05-14 12:25:00,196.5,196.54,196.42,196.54,3100.0,132.056,132.0829,132.0022,132.0829,3100.0
2015-05-14 12:30:00,196.54,196.79,196.54,196.78,2000.0,132.0829,132.2509,132.0829,132.2442,2000.0
2015-05-14 12:35:00,196.82,196.82,196.69,196.69,2600.0,132.2711,132.2711,132.1837,132.1837,2600.0
2015-05-14 12:40:00,196.74,196.93,196.74,196.88,1800.0,132.2173,132.345,132.2173,132.3114,1800.0
2015-05-14 12:45:00,196.95,197.16,196.95,197.13,1200.0,132.3584,132.4996,132.3584,132.4794,1200.0
2015-05-14 12:50:00,197.2,197.2,197.01,197.01,1800.0,132.5264,132.5264,132.3987,132.3987,1800.0
2015-05-14 12:55:00,196.97,197.08,196.91,196.91,1500.0,132.3719,132.4458,132.3315,132.3315,1500.0
2015-05-14 13:00:00,196.97,197.0,196.69,196.69,3200.0,132.3719,132.392,132.1837,132.1837,3200.0
2015-05-14 13:05:00,196.68,196.68,196.37,196.37,3600.0,132.177,132.177,131.9686,131.9686,3600.0
2015-05-14 13:10:00,196.37,196.38,196.25,196.3,1100.0,131.9686,131.9754,131.888,131.9216,1100.0
2015-05-14 13:15:00,196.3,196.34,196.18,196.21,4800.0,131.9216,131.9485,131.841,131.8611,4800.0
2015-05-14 13:20:00,196.25,196.5,196.24,196.5,1700.0,131.888,132.056,131.8813,132.056,1700.0
2015-05-14 13:25:00,196.48,196.84,196.47,196.71,3300.0,132.0426,132.2845,132.0358,132.1971,3300.0
2015-05-14 13:30:00,196.81,196.88,196.74,196.88,2700.0,132.2643,132.3114,132.2173,132.3114,2700.0
2015-05-14 13:35:00,196.84,196.84,196.7,196.7,1900.0,132.2845,132.2845,132.1904,132.1904,1900.0
2015-05-14 13:40:00,196.74,196.82,196.66,196.74,2300.0,132.2173,132.2711,132.1635,132.2173,2300.0
2015-05-14 13:45:00,196.67,196.75,196.59,196.64,12400.0,132.1703,132.224,132.1165,132.1501,12400.0
2015-05-14 13:50:00,196.6,196.6,196.37,196.37,1000.0,132.1232,132.1232,131.9686,131.9686,1000.0
2015-05-14 13:55:00,196.36,196.52,196.29,196.52,3200.0,131.9619,132.0694,131.9149,132.0694,3200.0
2015-05-14 14:00:00,196.64,196.64,196.46,196.62,1900.0,132.1501,132.1501,132.0291,132.1366,1900.0
2015-05-14 14:05:00,196.59,196.77,196.53,196.77,1500.0,132.1165,132.2375,132.0762,132.2375,1500.0
2015-05-14 14:10:00,196.8,196.86,196.77,196.86,1900.0,132.2576,132.2979,132.2375,132.2979,1900.0
2015-05-14 14:15:00,196.84,196.9,196.73,196.82,2600.0,132.2845,132.3248,132.2106,132.2711,2600.0
2015-05-14 14:20:00,196.74,196.77,196.58,196.59,2100.0,132.2173,132.2375,132.1098,132.1165,2100.0
2015-05-14 14:25:00,196.65,196.7,196.59,196.66,2400.0,132.1568,132.1904,132.1165,132.1635,2400.0
2015-05-14 14:30:00,196.71,196.93,196.71,196.81,4700.0,132.1971,132.345,132.1971,132.2643,4700.0
2015-05-14 14:35:00,196.81,196.89,196.74,196.81,4000.0,132.2643,132.3181,132.2173,132.2643,4000.0
2015-05-14 14:40:00,196.84,197.01,196.78,197.01,4000.0,132.2845,132.3987,132.2442,132.3987,4000.0
2015-05-14 14:45:00,197.04,197.14,196.97,197.09,4800.0,132.4189,132.4861,132.3719,132.4525,4800.0
2015-05-14 14:50:00,197.11,197.17,197.06,197.09,3100.0,132.4659,132.5063,132.4323,132.4525,3100.0
2015-05-14 14:55:00,197.07,197.3,197.07,197.3,3800.0,132.4391,132.5936,132.4391,132.5936,3800.0
2015-05-14 15:00:00,197.32,197.32,197.13,197.13,2300.0,132.6071,132.6071,132.4794,132.4794,2300.0
2015-05-14 15:05:00,197.2,197.2,197.07,197.11,3900.0,132.5264,132.5264,132.4391,132.4659,3900.0
2015-05-14 15:10:00,197.07,197.19,197.06,197.17,11800.0,132.4391,132.5197,132.4323,132.5063,11800.0
2015-05-14 15:15:00,197.15,197.21,197.1,197.13,8100.0,132.4928,132.5332,132.4592,132.4794,8100.0
2015-05-14 15:20:00,197.1,197.22,197.1,197.17,7700.0,132.4592,132.5399,132.4592,132.5063,7700.0
2015-05-14 15:25:00,197.09,197.12,197.02,197.12,2300.0,132.4525,132.4727,132.4055,132.4727,2300.0
2015-05-14 15:30:00,197.15,197.16,196.94,196.94,3100.0,132.4928,132.4996,132.3517,132.3517,3100.0
2015-05-14 15:35:00,196.94,197.06,196.91,196.96,8000.0,132.3517,132.4323,132.3315,132.3651,8000.0
2015-05-14 15:40:00,197.0,197.14,196.88,197.14,14400.0,132.392,132.4861,132.3114,132.4861,14400.0
2015-05-14 15:45:00,197.08,197.19,197.06,197.09,18300.0,132.4458,132.5197,132.4323,132.4525,18300.0
2015-05-14 15:50:00,197.12,197.26,197.11,197.16,9100.0,132.4727,132.5668,132.4659,132.4996,9100.0
2015-05-14 15:55:00,197.15,197.4,197.12,197.35,36000.0,132.4928,132.6608,132.4727,132.6272,36000.0
2015-05-15 09:30:00,197.95,198.57,197.78,198.47,42900.0,133.0305,133.4471,132.9162,133.3799,42900.0
2015-05-15 09:35:00,198.51,198.52,198.22,198.35,1200.0,133.4068,133.4135,133.2119,133.2993,1200.0
2015-05-15 09:40:00,198.48,198.69,198.34,198.55,2300.0,133.3866,133.5278,133.2926,133.4337,2300.0
2015-05-15 09:45:00,198.5,198.59,198.34,198.34,2800.0,133.4001,133.4606,133.2926,133.2926,2800.0
2015-05-15 09:50:00,198.35,198.4,198.04,198.04,1000.0,133.2993,133.3329,133.0909,133.0909,1000.0
2015-05-15 09:55:00,197.98,197.98,197.53,197.66,3100.0,133.0506,133.0506,132.7482,132.8356,3100.0
2015-05-15 10:00:00,197.62,197.74,197.36,197.36,8200.0,132.8087,132.8893,132.634,132.634,8200.0
2015-05-15 10:05:00,197.28,197.59,197.28,197.45,1800.0,132.5802,132.7885,132.5802,132.6944,1800.0
2015-05-15 10:10:00,197.58,198.05,197.53,197.93,3900.0,132.7818,133.0977,132.7482,133.017,3900.0
2015-05-15 10:15:00,197.96,198.31,197.95,198.31,8000.0,133.0372,133.2724,133.0305,133.2724,8000.0
2015-05-15 10:20:00,198.32,198.64,198.18,198.49,8500.0,133.2791,133.4942,133.185,133.3934,8500.0
2015-05-15 10:25:00,198.53,198.98,198.42,198.81,15400.0,133.4202,133.7227,133.3463,133.6084,15400.0
2015-05-15 10:30:00,198.93,198.93,198.43,198.72,9200.0,133.6891,133.6891,133.353,133.5479,9200.0
2015-05-15 10:35:00,198.72,199.0,198.69,198.94,6700.0,133.5479,133.7361,133.5278,133.6958,6700.0
2015-05-15 10:40:00,199.05,199.07,198.96,199.07,1500.0,133.7697,133.7831,133.7092,133.7831,1500.0
2015-05-15 10:45:00,199.19,199.46,199.19,199.31,5900.0,133.8638,134.0452,133.8638,133.9444,5900.0
2015-05-15 10:50:00,199.26,199.9,199.23,199.83,9900.0,133.9108,134.3409,133.8907,134.2939,9900.0
2015-05-15 10:55:00,199.84,199.84,199.22,199.22,4900.0,134.3006,134.3006,133.884,133.884,4900.0
2015-05-15 11:00:00,199.13,199.15,198.92,198.92,800.0,133.8235,133.8369,133.6823,133.6823,800.0
2015-05-15 11:05:00,198.81,198.98,198.71,198.71,2700.0,133.6084,133.7227,133.5412,133.5412,2700.0
2015-05-15 11:10:00,198.77,199.04,198.77,199.04,2700.0,133.5815,133.763,133.5815,133.763,2700.0
2015-05-15 11:15:00,199.12,199.26,198.91,198.99,7100.0,133.8168,133.9108,133.6756,133.7294,7100.0
2015-05-15 11:20:00,198.98,199.23,198.91,199.21,5900.0,133.7227,133.8907,133.6756,133.8772,5900.0
2015-05-15 11:25:00,199.29,199.44,199.27,199.35,2700.0,133.931,134.0318,133.9176,133.9713,2700.0
2015-05-15 11:30:00,199.32,199.33,198.91,199.03,9600.0,133.9512,133.9579,133.6756,133.7563,9600.0
2015-05-15 11:35:00,198.92,199.3,198.92,199.18,7600.0,133.6823,133.9377,133.6823,133.8571,7600.0
2015-05-15 11:40:00,199.22,199.55,199.22,199.49,2500.0,133.884,134.1057,133.884,134.0654,2500.0
2015-05-15 11:45:00,199.49,199.72,199.48,199.54,2600.0,134.0654,134.22,134.0587,134.099,2600.0
2015-05-15 11:50:00,199.51,199.51,199.25,199.36,3800.0,134.0788,134.0788,133.9041,133.978,3800.0
2015-05-15 11:55:00,199.41,199.5,199.2,199.3,2800.0,134.0116,134.0721,133.8705,133.9377,2800.0
2015-05-15 12:00:00,199.41,199.48,199.39,199.46,1700.0,134.0116,134.0587,133.9982,134.0452,1700.0
2015-05-15 12:05:00,199.42,199.63,199.4,199.52,5400.0,134.0184,134.1595,134.0049,134.0856,5400.0
2015-05-15 12:10:00,199.5,199.69,199.5,199.55,2400.0,134.0721,134.1998,134.0721,134.1057,2400.0
2015-05-15 12:15:00,199.65,199.82,199.5,199.5,3100.0,134.1729,134.2872,134.0721,134.0721,3100.0
2015-05-15 12:20:00,199.56,199.78,199.56,199.78,2200.0,134.1124,134.2603,134.1124,134.2603,2200.0
2015-05-15 12:25:00,199.69,199.75,199.41,199.45,7100.0,134.1998,134.2401,134.0116,134.0385,7100.0
2015-05-15 12:30:00,199.48,199.65,199.48,199.6,2200.0,134.0587,134.1729,134.0587,134.1393,2200.0
2015-05-15 12:35:00,199.63,199.67,199.51,199.51,2700.0,134.1595,134.1864,134.0788,134.0788,2700.0
2015-05-15 12:40:00,199.54,199.67,199.45,199.6,4500.0,134.099,134.1864,134.0385,134.1393,4500.0
2015-05-15 12:45:00,199.6,199.72,199.55,199.72,2000.0,134.1393,134.22,134.1057,134.22,2000.0
2015-05-15 12:50:00,199.72,199.78,199.18,199.21,9700.0,134.22,134.2603,133.8571,133.8772,9700.0
2015-05-15 12:55:00,199.21,199.48,199.19,199.44,4600.0,133.8772,134.0587,133.8638,134.0318,4600.0
2015-05-15 13:00:00,199.48,199.51,199.34,199.51,2400.0,134.0587,134.0788,133.9646,134.0788,2400.0
2015-05-15 13:05:00,199.49,199.58,199.41,199.46,7500.0,134.0654,134.1259,134.0116,134.0452,7500.0
2015-05-15 13:10:00,199.48,199.53,199.24,199.24,2500.0,134.0587,134.0923,133.8974,133.8974,2500.0
2015-05-15 13:15:00,199.23,199.41,199.23,199.33,2200.0,133.8907,134.0116,133.8907,133.9579,2200.0
2015-05-15 13:20:00,199.37,199.37,199.28,199.36,1600.0,133.9848,133.9848,133.9243,133.978,1600.0
2015-05-15 13:25:00,199.4,199.4,199.33,199.34,2200.0,134.0049,134.0049,133.9579,133.9646,2200.0
2015-05-15 13:30:00,199.3,199.32,199.23,199.32,1900.0,133.9377,133.9512,133.8907,133.9512,1900.0
2015-05-15 13:35:00,199.4,199.57,199.4,199.49,3100.0,134.0049,134.1192,134.0049,134.0654,3100.0
2015-05-15 13:40:00,199.5,199.61,199.41,199.41,2800.0,134.0721,134.1461,134.0116,134.0116,2800.0
2015-05-15 13:45:00,199.42,199.44,199.27,199.27,800.0,134.0184,134.0318,133.9176,133.9176,800.0
2015-05-15 13:50:00,199.28,199.53,199.28,199.53,2300.0,133.9243,134.0923,133.9243,134.0923,2300.0
2015-05-15 13:55:00,199.56,199.65,199.23,199.23,2000.0,134.1124,134.1729,133.8907,133.8907,2000.0
2015-05-15 14:00:00,199.22,199.34,199.2,199.26,2900.0,133.884,133.9646,133.8705,133.9108,2900.0
2015-05-15 14:05:00,199.39,199.39,199.26,199.3,1800.0,133.9982,133.9982,133.9108,133.9377,1800.0
2015-05-15 14:10:00,199.3,199.69,199.3,199.65,2600.0,133.9377,134.1998,133.9377,134.1729,2600.0
2015-05-15 14:15:00,199.66,199.66,199.51,199.55,1700.0,134.1797,134.1797,134.0788,134.1057,1700.0
2015-05-15 14:20:00,199.64,199.64,199.51,199.64,2500.0,134.1662,134.1662,134.0788,134.1662,2500.0
2015-05-15 14:25:00,199.67,199.74,199.56,199.59,2100.0,134.1864,134.2334,134.1124,134.1326,2100.0
2015-05-15 14:30:00,199.6,199.79,199.51,199.79,3100.0,134.1393,134.267,134.0788,134.267,3100.0
2015-05-15 14:35:00,199.81,199.81,199.72,199.73,1400.0,134.2805,134.2805,134.22,134.2267,1400.0
2015-05-15 14:40:00,199.77,199.79,199.71,199.71,2700.0,134.2536,134.267,134.2133,134.2133,2700.0
2015-05-15 14:45:00,199.72,199.79,199.59,199.6,2800.0,134.22,134.267,134.1326,134.1393,2800.0
2015-05-15 14:50:00,199.59,199.71,199.59,199.69,1100.0,134.1326,134.2133,134.1326,134.1998,1100.0
2015-05-15 14:55:00,199.63,199.63,199.54,199.62,1900.0,134.1595,134.1595,134.099,134.1528,1900.0
2015-05-15 15:00:00,199.61,199.61,199.45,199.46,3200.0,134.1461,134.1461,134.0385,134.0452,3200.0
2015-05-15 15:05:00,199.54,199.78,199.46,199.77,5200.0,134.099,134.2603,134.0452,134.2536,5200.0
2015-05-15 15:10:00,199.78,199.93,199.76,199.89,3300.0,134.2603,134.3611,134.2469,134.3342,3300.0
2015-05-15 15:15:00,199.87,199.98,199.76,199.78,7500.0,134.3208,134.3947,134.2469,134.2603,7500.0
2015-05-15 15:20:00,199.79,199.91,199.75,199.83,8100.0,134.267,134.3477,134.2401,134.2939,8100.0
2015-05-15 15:25:00,199.8,199.91,199.68,199.78,16700.0,134.2737,134.3477,134.1931,134.2603,16700.0
2015-05-15 15:30:00,199.77,199.81,199.68,199.77,4200.0,134.2536,134.2805,134.1931,134.2536,4200.0
2015-05-15 15:35:00,199.85,199.9,199.78,199.8,4700.0,134.3073,134.3409,134.2603,134.2737,4700.0
2015-05-15 15:40:00,199.82,200.09,199.81,200.09,11500.0,134.2872,134.4686,134.2805,134.4686,11500.0
2015-05-15 15:45:00,200.06,200.1,199.91,200.1,13900.0,134.4485,134.4754,134.3477,134.4754,13900.0
2015-05-15 15:50:00,200.07,200.24,200.07,200.19,13200.0,134.4552,134.5694,134.4552,134.5358,13200.0
2015-05-15 15:55:00,200.18,200.24,200.07,200.08,28500.0,134.5291,134.5694,134.4552,134.4619,28500.0
2015-05-18 09:30:00,199.28,199.56,198.8,199.47,7300.0,133.9243,134.1124,133.6017,134.052,7300.0
2015-05-18 09:35:00,199.49,200.04,199.49,200.04,3200.0,134.0654,134.435,134.0654,134.435,3200.0
2015-05-18 09:40:00,199.7,200.0,199.7,199.85,1200.0,134.2065,134.4081,134.2065,134.3073,1200.0
2015-05-18 09:45:00,199.79,200.6,199.73,200.08,2300.0,134.267,134.8114,134.2267,134.4619,2300.0
2015-05-18 09:50:00,200.42,200.42,200.09,200.3,1600.0,134.6904,134.6904,134.4686,134.6098,1600.0
2015-05-18 09:55:00,200.29,200.29,199.75,199.84,1700.0,134.603,134.603,134.2401,134.3006,1700.0
2015-05-18 10:00:00,199.94,200.17,199.47,199.47,3200.0,134.3678,134.5224,134.052,134.052,3200.0
2015-05-18 10:05:00,199.53,199.95,199.46,199.95,1900.0,134.0923,134.3745,134.0452,134.3745,1900.0
2015-05-18 10:10:00,200.05,200.33,200.05,200.33,1900.0,134.4417,134.6299,134.4417,134.6299,1900.0
2015-05-18 10:15:00,200.18,200.28,200.06,200.21,6000.0,134.5291,134.5963,134.4485,134.5493,6000.0
2015-05-18 10:20:00,200.14,200.46,200.04,200.37,7900.0,134.5022,134.7173,134.435,134.6568,7900.0
2015-05-18 10:25:00,200.34,200.34,200.11,200.21,2300.0,134.6366,134.6366,134.4821,134.5493,2300.0
2015-05-18 10:30:00,200.16,200.39,200.16,200.39,5800.0,134.5157,134.6702,134.5157,134.6702,5800.0
2015-05-18 10:35:00,200.32,200.32,200.11,200.18,2700.0,134.6232,134.6232,134.4821,134.5291,2700.0
2015-05-18 10:40:00,200.17,200.17,199.96,200.04,2600.0,134.5224,134.5224,134.3813,134.435,2600.0
2015-05-18 10:45:00,200.0,200.01,199.68,199.73,2800.0,134.4081,134.4149,134.1931,134.2267,2800.0
2015-05-18 10:50:00,199.8,199.8,199.53,199.53,1700.0,134.2737,134.2737,134.0923,134.0923,1700.0
2015-05-18 10:55:00,199.53,199.55,199.44,199.46,2600.0,134.0923,134.1057,134.0318,134.0452,2600.0
2015-05-18 11:00:00,199.39,199.42,199.29,199.29,1500.0,133.9982,134.0184,133.931,133.931,1500.0
2015-05-18 11:05:00,199.31,199.33,199.06,199.21,3700.0,133.9444,133.9579,133.7764,133.8772,3700.0
2015-05-18 11:10:00,199.28,199.61,199.18,199.6,7200.0,133.9243,134.1461,133.8571,134.1393,7200.0
2015-05-18 11:15:00,199.65,199.84,199.65,199.84,900.0,134.1729,134.3006,134.1729,134.3006,900.0
2015-05-18 11:20:00,199.84,199.85,199.72,199.84,1700.0,134.3006,134.3073,134.22,134.3006,1700.0
2015-05-18 11:25:00,199.93,200.1,199.87,199.88,3600.0,134.3611,134.4754,134.3208,134.3275,3600.0
2015-05-18 11:30:00,199.83,200.14,199.83,200.14,2400.0,134.2939,134.5022,134.2939,134.5022,2400.0
2015-05-18 11:35:00,200.16,200.32,200.16,200.32,2600.0,134.5157,134.6232,134.5157,134.6232,2600.0
2015-05-18 11:40:00,200.27,200.28,200.05,200.09,3300.0,134.5896,134.5963,134.4417,134.4686,3300.0
2015-05-18 11:45:00,200.15,200.17,200.07,200.09,3800.0,134.509,134.5224,134.4552,134.4686,3800.0
2015-05-18 11:50:00,200.1,200.1,199.97,200.02,5800.0,134.4754,134.4754,134.388,134.4216,5800.0
2015-05-18 11:55:00,200.06,200.14,200.01,200.13,9900.0,134.4485,134.5022,134.4149,134.4955,9900.0
2015-05-18 12:00:00,200.12,200.31,200.11,200.24,2600.0,134.4888,134.6165,134.4821,134.5694,2600.0
2015-05-18 12:05:00,200.27,200.42,200.26,200.38,5000.0,134.5896,134.6904,134.5829,134.6635,5000.0
2015-05-18 12:10:00,200.35,200.42,200.1,200.1,7600.0,134.6434,134.6904,134.4754,134.4754,7600.0
2015-05-18 12:15:00,200.08,200.19,200.01,200.14,12100.0,134.4619,134.5358,134.4149,134.5022,12100.0
2015-05-18 12:20:00,200.15,200.15,199.98,200.03,5700.0,134.509,134.509,134.3947,134.4283,5700.0
2015-05-18 12:25:00,200.01,200.11,199.98,200.08,7300.0,134.4149,134.4821,134.3947,134.4619,7300.0
2015-05-18 12:30:00,200.13,200.36,200.12,200.36,5400.0,134.4955,134.6501,134.4888,134.6501,5400.0
2015-05-18 12:35:00,200.35,200.41,200.35,200.35,6700.0,134.6434,134.6837,134.6434,134.6434,6700.0
2015-05-18 12:40:00,200.35,200.39,200.29,200.35,7700.0,134.6434,134.6702,134.603,134.6434,7700.0
2015-05-18 12:45:00,200.38,200.45,200.37,200.42,2500.0,134.6635,134.7106,134.6568,134.6904,2500.0
2015-05-18 12:50:00,200.47,200.5,200.34,200.4,4400.0,134.724,134.7442,134.6366,134.677,4400.0
2015-05-18 12:55:00,200.37,200.41,200.3,200.39,3800.0,134.6568,134.6837,134.6098,134.6702,3800.0
2015-05-18 13:00:00,200.36,200.4,200.29,200.4,3800.0,134.6501,134.677,134.603,134.677,3800.0
2015-05-18 13:05:00,200.43,200.43,200.29,200.34,6500.0,134.6971,134.6971,134.603,134.6366,6500.0
2015-05-18 13:10:00,200.3,200.44,200.29,200.36,10300.0,134.6098,134.7038,134.603,134.6501,10300.0
2015-05-18 13:15:00,200.29,200.34,200.27,200.3,12200.0,134.603,134.6366,134.5896,134.6098,12200.0
2015-05-18 13:20:00,200.34,200.42,200.29,200.37,12100.0,134.6366,134.6904,134.603,134.6568,12100.0
2015-05-18 13:25:00,200.37,200.42,200.3,200.34,7900.0,134.6568,134.6904,134.6098,134.6366,7900.0
2015-05-18 13:30:00,200.37,200.44,200.33,200.38,3700.0,134.6568,134.7038,134.6299,134.6635,3700.0
2015-05-18 13:35:00,200.36,200.36,200.19,200.28,14100.0,134.6501,134.6501,134.5358,134.5963,14100.0
2015-05-18 13:40:00,200.26,200.35,200.26,200.27,10700.0,134.5829,134.6434,134.5829,134.5896,10700.0
2015-05-18 13:45:00,200.3,200.42,200.23,200.42,10800.0,134.6098,134.6904,134.5627,134.6904,10800.0
2015-05-18 13:50:00,200.42,200.55,200.31,200.33,17200.0,134.6904,134.7778,134.6165,134.6299,17200.0
2015-05-18 13:55:00,200.37,200.47,200.34,200.45,3300.0,134.6568,134.724,134.6366,134.7106,3300.0
2015-05-18 14:00:00,200.45,200.45,200.29,200.38,6000.0,134.7106,134.7106,134.603,134.6635,6000.0
2015-05-18 14:05:00,200.37,200.38,200.27,200.28,9500.0,134.6568,134.6635,134.5896,134.5963,9500.0
2015-05-18 14:10:00,200.25,200.36,200.25,200.32,3700.0,134.5762,134.6501,134.5762,134.6232,3700.0
2015-05-18 14:15:00,200.27,200.36,200.27,200.35,9200.0,134.5896,134.6501,134.5896,134.6434,9200.0
2015-05-18 14:20:00,200.33,200.35,200.28,200.28,8600.0,134.6299,134.6434,134.5963,134.5963,8600.0
2015-05-18 14:25:00,200.29,200.37,200.25,200.33,6600.0,134.603,134.6568,134.5762,134.6299,6600.0
2015-05-18 14:30:00,200.28,200.34,200.25,200.25,5600.0,134.5963,134.6366,134.5762,134.5762,5600.0
2015-05-18 14:35:00,200.31,200.36,200.24,200.25,8700.0,134.6165,134.6501,134.5694,134.5762,8700.0
2015-05-18 14:40:00,200.25,200.36,200.25,200.34,21900.0,134.5762,134.6501,134.5762,134.6366,21900.0
2015-05-18 14:45:00,200.34,200.37,200.24,200.27,9400.0,134.6366,134.6568,134.5694,134.5896,9400.0
2015-05-18 14:50:00,200.26,200.26,200.17,200.21,3000.0,134.5829,134.5829,134.5224,134.5493,3000.0
2015-05-18 14:55:00,200.18,200.21,200.07,200.09,4800.0,134.5291,134.5493,134.4552,134.4686,4800.0
2015-05-18 15:00:00,200.11,200.11,199.86,199.98,15400.0,134.4821,134.4821,134.3141,134.3947,15400.0
2015-05-18 15:05:00,199.97,199.99,199.7,199.72,4300.0,134.388,134.4014,134.2065,134.22,4300.0
2015-05-18 15:10:00,199.67,199.71,199.54,199.61,4600.0,134.1864,134.2133,134.099,134.1461,4600.0
2015-05-18 15:15:00,199.61,199.61,199.45,199.54,8800.0,134.1461,134.1461,134.0385,134.099,8800.0
2015-05-18 15:20:00,199.57,199.71,199.54,199.7,8300.0,134.1192,134.2133,134.099,134.2065,8300.0
2015-05-18 15:25:00,199.7,199.7,199.5,199.5,6700.0,134.2065,134.2065,134.0721,134.0721,6700.0
2015-05-18 15:30:00,199.5,199.53,199.39,199.51,5800.0,134.0721,134.0923,133.9982,134.0788,5800.0
2015-05-18 15:35:00,199.52,199.55,199.35,199.4,5900.0,134.0856,134.1057,133.9713,134.0049,5900.0
2015-05-18 15:40:00,199.43,199.49,199.4,199.46,7800.0,134.0251,134.0654,134.0049,134.0452,7800.0
2015-05-18 15:45:00,199.47,199.51,199.38,199.4,14200.0,134.052,134.0788,133.9915,134.0049,14200.0
2015-05-18 15:50:00,199.42,199.42,199.36,199.38,14200.0,134.0184,134.0184,133.978,133.9915,14200.0
2015-05-18 15:55:00,199.39,199.52,199.37,199.41,28200.0,133.9982,134.0856,133.9848,134.0116,28200.0
2015-05-19 09:30:00,199.08,199.23,198.69,198.69,9000.0,133.7899,133.8907,133.5278,133.5278,9000.0
2015-05-19 09:35:00,198.58,198.73,198.21,198.21,2700.0,133.4538,133.5547,133.2052,133.2052,2700.0
2015-05-19 09:40:00,198.01,198.48,197.91,198.29,4600.0,133.0708,133.3866,133.0036,133.259,4600.0
2015-05-19 09:45:00,198.15,198.84,198.0,198.53,5500.0,133.1649,133.6286,133.0641,133.4202,5500.0
2015-05-19 09:50:00,198.49,199.3,198.45,199.04,6800.0,133.3934,133.9377,133.3665,133.763,6800.0
2015-05-19 09:55:00,199.17,199.17,198.75,198.75,4600.0,133.8504,133.8504,133.5681,133.5681,4600.0
2015-05-19 10:00:00,198.89,199.0,198.55,198.65,17700.0,133.6622,133.7361,133.4337,133.5009,17700.0
2015-05-19 10:05:00,198.74,198.8,198.5,198.66,13100.0,133.5614,133.6017,133.4001,133.5076,13100.0
2015-05-19 10:10:00,198.62,198.76,198.5,198.61,10000.0,133.4807,133.5748,133.4001,133.474,10000.0
2015-05-19 10:15:00,198.75,198.75,198.46,198.71,4000.0,133.5681,133.5681,133.3732,133.5412,4000.0
2015-05-19 10:20:00,198.65,198.85,198.57,198.57,7300.0,133.5009,133.6353,133.4471,133.4471,7300.0
2015-05-19 10:25:00,198.62,198.74,198.54,198.58,1300.0,133.4807,133.5614,133.427,133.4538,1300.0
2015-05-19 10:30:00,198.78,198.94,198.66,198.94,3200.0,133.5883,133.6958,133.5076,133.6958,3200.0
2015-05-19 10:35:00,198.92,198.93,198.74,198.78,4300.0,133.6823,133.6891,133.5614,133.5883,4300.0
2015-05-19 10:40:00,198.85,198.88,198.7,198.8,13100.0,133.6353,133.6555,133.5345,133.6017,13100.0
2015-05-19 10:45:00,198.83,198.86,198.63,198.7,4500.0,133.6219,133.642,133.4875,133.5345,4500.0
2015-05-19 10:50:00,198.69,198.88,198.55,198.55,5000.0,133.5278,133.6555,133.4337,133.4337,5000.0
2015-05-19 10:55:00,198.53,198.6,198.39,198.48,6900.0,133.4202,133.4673,133.3262,133.3866,6900.0
2015-05-19 11:00:00,198.43,198.55,198.43,198.48,1900.0,133.353,133.4337,133.353,133.3866,1900.0
2015-05-19 11:05:00,198.49,198.58,198.37,198.38,3300.0,133.3934,133.4538,133.3127,133.3194,3300.0
2015-05-19 11:10:00,198.33,198.62,198.33,198.48,5100.0,133.2858,133.4807,133.2858,133.3866,5100.0
2015-05-19 11:15:00,198.54,198.65,198.48,198.62,9600.0,133.427,133.5009,133.3866,133.4807,9600.0
2015-05-19 11:20:00,198.59,198.6,198.36,198.4,2600.0,133.4606,133.4673,133.306,133.3329,2600.0
2015-05-19 11:25:00,198.4,198.48,198.34,198.43,4400.0,133.3329,133.3866,133.2926,133.353,4400.0
2015-05-19 11:30:00,198.49,198.49,198.26,198.3,4100.0,133.3934,133.3934,133.2388,133.2657,4100.0
2015-05-19 11:35:00,198.3,198.32,198.2,198.29,4700.0,133.2657,133.2791,133.1985,133.259,4700.0
2015-05-19 11:40:00,198.31,198.44,198.29,198.41,9500.0,133.2724,133.3598,133.259,133.3396,9500.0
2015-05-19 11:45:00,198.39,198.45,198.35,198.42,3600.0,133.3262,133.3665,133.2993,133.3463,3600.0
2015-05-19 11:50:00,198.47,198.52,198.37,198.37,11600.0,133.3799,133.4135,133.3127,133.3127,11600.0
2015-05-19 11:55:00,198.4,198.47,198.34,198.39,2800.0,133.3329,133.3799,133.2926,133.3262,2800.0
2015-05-19 12:00:00,198.42,198.45,198.37,198.4,13600.0,133.3463,133.3665,133.3127,133.3329,13600.0
2015-05-19 12:05:00,198.41,198.42,198.17,198.24,11900.0,133.3396,133.3463,133.1783,133.2254,11900.0
2015-05-19 12:10:00,198.26,198.38,198.26,198.33,11900.0,133.2388,133.3194,133.2388,133.2858,11900.0
2015-05-19 12:15:00,198.3,198.56,198.3,198.56,15000.0,133.2657,133.4404,133.2657,133.4404,15000.0
2015-05-19 12:20:00,198.59,198.63,198.35,198.37,2700.0,133.4606,133.4875,133.2993,133.3127,2700.0
2015-05-19 12:25:00,198.32,198.33,198.05,198.06,2900.0,133.2791,133.2858,133.0977,133.1044,2900.0
2015-05-19 12:30:00,198.05,198.1,197.97,198.0,2900.0,133.0977,133.1313,133.0439,133.0641,2900.0
2015-05-19 12:35:00,197.97,198.1,197.94,197.94,2300.0,133.0439,133.1313,133.0237,133.0237,2300.0
2015-05-19 12:40:00,197.91,198.23,197.91,198.1,4300.0,133.0036,133.2186,133.0036,133.1313,4300.0
2015-05-19 12:45:00,198.09,198.16,198.07,198.08,7400.0,133.1245,133.1716,133.1111,133.1178,7400.0
2015-05-19 12:50:00,198.09,198.16,198.04,198.04,6900.0,133.1245,133.1716,133.0909,133.0909,6900.0
2015-05-19 12:55:00,198.04,198.05,197.92,197.92,3700.0,133.0909,133.0977,133.0103,133.0103,3700.0
2015-05-19 13:00:00,197.91,198.01,197.87,198.01,5200.0,133.0036,133.0708,132.9767,133.0708,5200.0
2015-05-19 13:05:00,197.96,197.99,197.87,197.88,1900.0,133.0372,133.0573,132.9767,132.9834,1900.0
2015-05-19 13:10:00,197.85,197.91,197.78,197.81,4600.0,132.9633,133.0036,132.9162,132.9364,4600.0
2015-05-19 13:15:00,197.79,197.84,197.72,197.84,14700.0,132.9229,132.9565,132.8759,132.9565,14700.0
2015-05-19 13:20:00,197.83,198.01,197.82,197.98,7600.0,132.9498,133.0708,132.9431,133.0506,7600.0
2015-05-19 13:25:00,197.94,198.04,197.88,197.95,1900.0,133.0237,133.0909,132.9834,133.0305,1900.0
2015-05-19 13:30:00,198.04,198.04,197.94,197.98,8000.0,133.0909,133.0909,133.0237,133.0506,8000.0
2015-05-19 13:35:00,197.97,198.14,197.97,198.1,5200.0,133.0439,133.1582,133.0439,133.1313,5200.0
2015-05-19 13:40:00,198.16,198.29,198.12,198.26,4400.0,133.1716,133.259,133.1447,133.2388,4400.0
2015-05-19 13:45:00,198.21,198.21,198.1,198.15,3200.0,133.2052,133.2052,133.1313,133.1649,3200.0
2015-05-19 13:50:00,198.18,198.23,198.09,198.12,2200.0,133.185,133.2186,133.1245,133.1447,2200.0
2015-05-19 13:55:00,198.08,198.09,197.98,197.98,1200.0,133.1178,133.1245,133.0506,133.0506,1200.0
2015-05-19 14:00:00,198.01,198.02,197.86,197.86,2700.0,133.0708,133.0775,132.97,132.97,2700.0
2015-05-19 14:05:00,197.81,197.87,197.79,197.85,3100.0,132.9364,132.9767,132.9229,132.9633,3100.0
2015-05-19 14:10:00,197.85,197.85,197.6,197.6,5200.0,132.9633,132.9633,132.7952,132.7952,5200.0
2015-05-19 14:15:00,197.65,197.67,197.57,197.66,2000.0,132.8289,132.8423,132.7751,132.8356,2000.0
2015-05-19 14:20:00,197.68,197.7,197.55,197.58,4100.0,132.849,132.8625,132.7616,132.7818,4100.0
2015-05-19 14:25:00,197.59,197.59,197.5,197.55,2000.0,132.7885,132.7885,132.728,132.7616,2000.0
2015-05-19 14:30:00,197.52,197.61,197.52,197.58,2300.0,132.7415,132.802,132.7415,132.7818,2300.0
2015-05-19 14:35:00,197.58,197.59,197.36,197.41,4900.0,132.7818,132.7885,132.634,132.6676,4900.0
2015-05-19 14:40:00,197.41,197.54,197.4,197.54,1100.0,132.6676,132.7549,132.6608,132.7549,1100.0
2015-05-19 14:45:00,197.49,197.55,197.44,197.51,2900.0,132.7213,132.7616,132.6877,132.7348,2900.0
2015-05-19 14:50:00,197.56,197.59,197.51,197.54,2200.0,132.7684,132.7885,132.7348,132.7549,2200.0
2015-05-19 14:55:00,197.58,197.62,197.57,197.61,2600.0,132.7818,132.8087,132.7751,132.802,2600.0
2015-05-19 15:00:00,197.59,197.62,197.5,197.52,1900.0,132.7885,132.8087,132.728,132.7415,1900.0
2015-05-19 15:05:00,197.53,197.53,197.3,197.43,4300.0,132.7482,132.7482,132.5936,132.681,4300.0
2015-05-19 15:10:00,197.35,197.41,197.2,197.24,9000.0,132.6272,132.6676,132.5264,132.5533,9000.0
2015-05-19 15:15:00,197.2,197.25,197.15,197.21,4800.0,132.5264,132.56,132.4928,132.5332,4800.0
2015-05-19 15:20:00,197.21,197.32,197.21,197.21,4800.0,132.5332,132.6071,132.5332,132.5332,4800.0
2015-05-19 15:25:00,197.26,197.33,197.16,197.33,3300.0,132.5668,132.6138,132.4996,132.6138,3300.0
2015-05-19 15:30:00,197.31,197.32,197.21,197.23,9000.0,132.6004,132.6071,132.5332,132.5466,9000.0
2015-05-19 15:35:00,197.22,197.29,197.14,197.18,8500.0,132.5399,132.5869,132.4861,132.513,8500.0
2015-05-19 15:40:00,197.17,197.26,197.14,197.21,10900.0,132.5063,132.5668,132.4861,132.5332,10900.0
2015-05-19 15:45:00,197.23,197.32,197.08,197.16,27800.0,132.5466,132.6071,132.4458,132.4996,27800.0
2015-05-19 15:50:00,197.16,197.32,197.14,197.26,16100.0,132.4996,132.6071,132.4861,132.5668,16100.0
2015-05-19 15:55:00,197.3,197.38,196.9,197.27,90900.0,132.5936,132.6474,132.3248,132.5735,90900.0
2015-05-20 09:30:00,197.16,197.97,197.15,197.63,5600.0,132.4996,133.0439,132.4928,132.8154,5600.0
2015-05-20 09:35:00,197.25,197.88,197.18,197.66,20800.0,132.56,132.9834,132.513,132.8356,20800.0
2015-05-20 09:40:00,197.83,197.9,197.49,197.49,5700.0,132.9498,132.9969,132.7213,132.7213,5700.0
2015-05-20 09:45:00,197.49,197.73,196.9,197.28,7400.0,132.7213,132.8826,132.3248,132.5802,7400.0
2015-05-20 09:50:00,197.28,197.35,197.07,197.22,5700.0,132.5802,132.6272,132.4391,132.5399,5700.0
2015-05-20 09:55:00,197.15,197.22,196.75,196.89,7100.0,132.4928,132.5399,132.224,132.3181,7100.0
2015-05-20 10:00:00,196.99,197.09,196.9,196.9,3000.0,132.3853,132.4525,132.3248,132.3248,3000.0
2015-05-20 10:05:00,196.91,197.05,196.69,196.7,2900.0,132.3315,132.4256,132.1837,132.1904,2900.0
2015-05-20 10:10:00,196.72,196.8,196.57,196.66,1500.0,132.2039,132.2576,132.103,132.1635,1500.0
2015-05-20 10:15:00,196.7,196.76,196.54,196.76,5400.0,132.1904,132.2307,132.0829,132.2307,5400.0
2015-05-20 10:20:00,196.8,196.88,196.62,196.77,6200.0,132.2576,132.3114,132.1366,132.2375,6200.0
2015-05-20 10:25:00,196.78,196.94,196.61,196.61,10700.0,132.2442,132.3517,132.1299,132.1299,10700.0
2015-05-20 10:30:00,196.64,196.64,196.39,196.48,6800.0,132.1501,132.1501,131.9821,132.0426,6800.0
2015-05-20 10:35:00,196.5,196.78,196.5,196.77,20500.0,132.056,132.2442,132.056,132.2375,20500.0
2015-05-20 10:40:00,196.75,197.03,196.64,197.03,20600.0,132.224,132.4122,132.1501,132.4122,20600.0
2015-05-20 10:45:00,197.07,197.21,197.02,197.14,16400.0,132.4391,132.5332,132.4055,132.4861,16400.0
2015-05-20 10:50:00,197.13,197.3,196.9,196.9,17500.0,132.4794,132.5936,132.3248,132.3248,17500.0
2015-05-20 10:55:00,196.88,197.04,196.77,197.01,12700.0,132.3114,132.4189,132.2375,132.3987,12700.0
2015-05-20 11:00:00,196.99,197.05,196.75,196.76,6900.0,132.3853,132.4256,132.224,132.2307,6900.0
2015-05-20 11:05:00,196.77,196.86,196.66,196.73,14200.0,132.2375,132.2979,132.1635,132.2106,14200.0
2015-05-20 11:10:00,196.75,196.88,196.69,196.82,37200.0,132.224,132.3114,132.1837,132.2711,37200.0
2015-05-20 11:15:00,196.77,196.78,196.55,196.76,20600.0,132.2375,132.2442,132.0896,132.2307,20600.0
2015-05-20 11:20:00,196.78,196.93,196.68,196.83,22500.0,132.2442,132.345,132.177,132.2778,22500.0
2015-05-20 11:25:00,196.82,196.94,196.78,196.9,8600.0,132.2711,132.3517,132.2442,132.3248,8600.0
2015-05-20 11:30:00,196.88,196.97,196.84,196.96,17200.0,132.3114,132.3719,132.2845,132.3651,17200.0
2015-05-20 11:35:00,196.96,196.99,196.81,196.97,4100.0,132.3651,132.3853,132.2643,132.3719,4100.0
2015-05-20 11:40:00,196.95,197.0,196.87,196.95,8300.0,132.3584,132.392,132.3047,132.3584,8300.0
2015-05-20 11:45:00,196.95,196.99,196.74,196.88,14100.0,132.3584,132.3853,132.2173,132.3114,14100.0
2015-05-20 11:50:00,196.84,196.86,196.51,196.74,27500.0,132.2845,132.2979,132.0627,132.2173,27500.0
2015-05-20 11:55:00,196.65,196.77,196.53,196.69,16300.0,132.1568,132.2375,132.0762,132.1837,16300.0
2015-05-20 12:00:00,196.69,196.79,196.63,196.66,27400.0,132.1837,132.2509,132.1434,132.1635,27400.0
2015-05-20 12:05:00,196.68,196.81,196.62,196.67,9700.0,132.177,132.2643,132.1366,132.1703,9700.0
2015-05-20 12:10:00,196.68,196.68,196.56,196.59,5400.0,132.177,132.177,132.0963,132.1165,5400.0
2015-05-20 12:15:00,196.69,196.72,196.6,196.63,3200.0,132.1837,132.2039,132.1232,132.1434,3200.0
2015-05-20 12:20:00,196.64,196.75,196.63,196.63,3400.0,132.1501,132.224,132.1434,132.1434,3400.0
2015-05-20 12:25:00,196.65,196.66,196.58,196.58,4500.0,132.1568,132.1635,132.1098,132.1098,4500.0
2015-05-20 12:30:00,196.61,196.72,196.54,196.71,4300.0,132.1299,132.2039,132.0829,132.1971,4300.0
2015-05-20 12:35:00,196.69,196.72,196.48,196.58,14800.0,132.1837,132.2039,132.0426,132.1098,14800.0
2015-05-20 12:40:00,196.59,196.71,196.55,196.69,9600.0,132.1165,132.1971,132.0896,132.1837,9600.0
2015-05-20 12:45:00,196.69,196.7,196.5,196.53,4700.0,132.1837,132.1904,132.056,132.0762,4700.0
2015-05-20 12:50:00,196.53,196.69,196.53,196.63,4700.0,132.0762,132.1837,132.0762,132.1434,4700.0
2015-05-20 12:55:00,196.63,196.7,196.56,196.56,4500.0,132.1434,132.1904,132.0963,132.0963,4500.0
2015-05-20 13:00:00,196.63,196.67,196.56,196.59,8800.0,132.1434,132.1703,132.0963,132.1165,8800.0
2015-05-20 13:05:00,196.61,196.67,196.45,196.49,14100.0,132.1299,132.1703,132.0224,132.0493,14100.0
2015-05-20 13:10:00,196.51,196.51,196.3,196.44,8300.0,132.0627,132.0627,131.9216,132.0157,8300.0
2015-05-20 13:15:00,196.48,196.48,196.39,196.42,3500.0,132.0426,132.0426,131.9821,132.0022,3500.0
2015-05-20 13:20:00,196.42,196.51,196.39,196.49,3400.0,132.0022,132.0627,131.9821,132.0493,3400.0
2015-05-20 13:25:00,196.49,196.57,196.47,196.55,6100.0,132.0493,132.103,132.0358,132.0896,6100.0
2015-05-20 13:30:00,196.56,196.59,196.47,196.5,6600.0,132.0963,132.1165,132.0358,132.056,6600.0
2015-05-20 13:35:00,196.5,196.58,196.49,196.5,3500.0,132.056,132.1098,132.0493,132.056,3500.0
2015-05-20 13:40:00,196.52,196.52,196.28,196.31,4400.0,132.0694,132.0694,131.9082,131.9283,4400.0
2015-05-20 13:45:00,196.31,196.46,196.25,196.35,4000.0,131.9283,132.0291,131.888,131.9552,4000.0
2015-05-20 13:50:00,196.33,196.41,196.28,196.29,1200.0,131.9418,131.9955,131.9082,131.9149,1200.0
2015-05-20 13:55:00,196.33,196.58,196.29,196.44,15600.0,131.9418,132.1098,131.9149,132.0157,15600.0
2015-05-20 14:00:00,196.52,196.75,196.33,196.33,20800.0,132.0694,132.224,131.9418,131.9418,20800.0
2015-05-20 14:05:00,196.32,196.57,196.31,196.4,7100.0,131.935,132.103,131.9283,131.9888,7100.0
2015-05-20 14:10:00,196.5,196.55,196.43,196.51,5300.0,132.056,132.0896,132.009,132.0627,5300.0
2015-05-20 14:15:00,196.54,196.64,196.45,196.53,12200.0,132.0829,132.1501,132.0224,132.0762,12200.0
2015-05-20 14:20:00,196.54,196.76,196.52,196.65,18300.0,132.0829,132.2307,132.0694,132.1568,18300.0
2015-05-20 14:25:00,196.7,197.07,196.68,197.03,13000.0,132.1904,132.4391,132.177,132.4122,13000.0
2015-05-20 14:30:00,196.99,197.13,196.82,196.84,20200.0,132.3853,132.4794,132.2711,132.2845,20200.0
2015-05-20 14:35:00,196.84,196.96,196.81,196.9,8900.0,132.2845,132.3651,132.2643,132.3248,8900.0
2015-05-20 14:40:00,196.92,196.92,196.79,196.82,12400.0,132.3383,132.3383,132.2509,132.2711,12400.0
2015-05-20 14:45:00,196.82,196.91,196.69,196.72,12000.0,132.2711,132.3315,132.1837,132.2039,12000.0
2015-05-20 14:50:00,196.76,196.76,196.65,196.67,1500.0,132.2307,132.2307,132.1568,132.1703,1500.0
2015-05-20 14:55:00,196.77,196.83,196.74,196.74,1300.0,132.2375,132.2778,132.2173,132.2173,1300.0
2015-05-20 15:00:00,196.7,196.81,196.59,196.63,7300.0,132.1904,132.2643,132.1165,132.1434,7300.0
2015-05-20 15:05:00,196.64,196.78,196.61,196.78,5400.0,132.1501,132.2442,132.1299,132.2442,5400.0
2015-05-20 15:10:00,196.71,196.83,196.59,196.59,5000.0,132.1971,132.2778,132.1165,132.1165,5000.0
2015-05-20 15:15:00,196.59,196.59,196.38,196.39,2800.0,132.1165,132.1165,131.9754,131.9821,2800.0
2015-05-20 15:20:00,196.4,196.42,196.25,196.41,3100.0,131.9888,132.0022,131.888,131.9955,3100.0
2015-05-20 15:25:00,196.42,196.45,196.27,196.27,5400.0,132.0022,132.0224,131.9014,131.9014,5400.0
2015-05-20 15:30:00,196.27,196.48,196.21,196.48,7400.0,131.9014,132.0426,131.8611,132.0426,7400.0
2015-05-20 15:35:00,196.45,196.45,196.26,196.39,17200.0,132.0224,132.0224,131.8947,131.9821,17200.0
2015-05-20 15:40:00,196.42,196.5,196.4,196.41,11100.0,132.0022,132.056,131.9888,131.9955,11100.0
2015-05-20 15:45:00,196.43,196.56,196.37,196.56,16300.0,132.009,132.0963,131.9686,132.0963,16300.0
2015-05-20 15:50:00,196.51,196.55,196.43,196.5,10600.0,132.0627,132.0896,132.009,132.056,10600.0
2015-05-20 15:55:00,196.45,196.48,196.15,196.16,28800.0,132.0224,132.0426,131.8208,131.8275,28800.0
2015-05-21 09:30:00,196.0,197.06,196.0,196.37,9600.0,131.72,132.4323,131.72,131.9686,9600.0
2015-05-21 09:35:00,196.39,196.44,195.72,195.72,10400.0,131.9821,132.0157,131.5318,131.5318,10400.0
2015-05-21 09:40:00,195.79,196.0,195.6,195.92,6600.0,131.5789,131.72,131.4512,131.6662,6600.0
2015-05-21 09:45:00,195.9,196.04,195.58,195.61,18300.0,131.6528,131.7469,131.4377,131.4579,18300.0
2015-05-21 09:50:00,195.61,195.7,195.36,195.53,11200.0,131.4579,131.5184,131.2899,131.4041,11200.0
2015-05-21 09:55:00,195.61,195.61,195.24,195.39,10200.0,131.4579,131.4579,131.2092,131.31,10200.0
2015-05-21 10:00:00,195.35,195.45,195.14,195.27,24200.0,131.2832,131.3504,131.142,131.2294,24200.0
2015-05-21 10:05:00,195.22,195.35,195.08,195.22,25300.0,131.1958,131.2832,131.1017,131.1958,25300.0
2015-05-21 10:10:00,195.25,195.41,195.19,195.34,22200.0,131.216,131.3235,131.1756,131.2764,22200.0
2015-05-21 10:15:00,195.43,195.44,195.11,195.16,11000.0,131.3369,131.3436,131.1219,131.1555,11000.0
2015-05-21 10:20:00,195.19,195.31,195.15,195.24,15800.0,131.1756,131.2563,131.1487,131.2092,15800.0
2015-05-21 10:25:00,195.25,195.31,195.0,195.0,6000.0,131.216,131.2563,131.0479,131.0479,6000.0
2015-05-21 10:30:00,194.91,195.08,194.86,194.86,7200.0,130.9875,131.1017,130.9539,130.9539,7200.0
2015-05-21 10:35:00,194.88,194.91,194.75,194.78,3000.0,130.9673,130.9875,130.8799,130.9001,3000.0
2015-05-21 10:40:00,194.86,194.87,194.81,194.87,1000.0,130.9539,130.9606,130.9203,130.9606,1000.0
2015-05-21 10:45:00,194.98,195.03,194.9,194.99,2200.0,131.0345,131.0681,130.9807,131.0412,2200.0
2015-05-21 10:50:00,194.97,195.07,194.89,195.0,5600.0,131.0278,131.095,130.974,131.0479,5600.0
2015-05-21 10:55:00,195.02,195.05,194.9,195.02,2900.0,131.0614,131.0815,130.9807,131.0614,2900.0
2015-05-21 11:00:00,195.01,195.08,194.91,195.01,5600.0,131.0547,131.1017,130.9875,131.0547,5600.0
2015-05-21 11:05:00,195.04,195.34,195.0,195.3,17300.0,131.0748,131.2764,131.0479,131.2496,17300.0
2015-05-21 11:10:00,195.31,195.34,195.11,195.24,8000.0,131.2563,131.2764,131.1219,131.2092,8000.0
2015-05-21 11:15:00,195.18,195.29,195.17,195.23,3200.0,131.1689,131.2428,131.1622,131.2025,3200.0
2015-05-21 11:20:00,195.26,195.26,195.15,195.18,7800.0,131.2227,131.2227,131.1487,131.1689,7800.0
2015-05-21 11:25:00,195.21,195.41,195.16,195.38,27600.0,131.1891,131.3235,131.1555,131.3033,27600.0
2015-05-21 11:30:00,195.41,195.45,195.2,195.26,12400.0,131.3235,131.3504,131.1824,131.2227,12400.0
2015-05-21 11:35:00,195.34,195.36,195.19,195.22,3300.0,131.2764,131.2899,131.1756,131.1958,3300.0
2015-05-21 11:40:00,195.24,195.27,195.14,195.21,5600.0,131.2092,131.2294,131.142,131.1891,5600.0
2015-05-21 11:45:00,195.24,195.28,195.14,195.16,9400.0,131.2092,131.2361,131.142,131.1555,9400.0
2015-05-21 11:50:00,195.16,195.24,195.16,195.21,6300.0,131.1555,131.2092,131.1555,131.1891,6300.0
2015-05-21 11:55:00,195.24,195.29,195.18,195.19,7600.0,131.2092,131.2428,131.1689,131.1756,7600.0
2015-05-21 12:00:00,195.21,195.26,195.14,195.25,8600.0,131.1891,131.2227,131.142,131.216,8600.0
2015-05-21 12:05:00,195.25,195.3,195.16,195.17,11400.0,131.216,131.2496,131.1555,131.1622,11400.0
2015-05-21 12:10:00,195.18,195.2,195.13,195.13,4400.0,131.1689,131.1824,131.1353,131.1353,4400.0
2015-05-21 12:15:00,195.14,195.26,195.13,195.17,5900.0,131.142,131.2227,131.1353,131.1622,5900.0
2015-05-21 12:20:00,195.18,195.26,195.14,195.17,12300.0,131.1689,131.2227,131.142,131.1622,12300.0
2015-05-21 12:25:00,195.19,195.26,195.11,195.15,16300.0,131.1756,131.2227,131.1219,131.1487,16300.0
2015-05-21 12:30:00,195.18,195.25,195.17,195.2,6900.0,131.1689,131.216,131.1622,131.1824,6900.0
2015-05-21 12:35:00,195.19,195.29,195.15,195.21,15900.0,131.1756,131.2428,131.1487,131.1891,15900.0
2015-05-21 12:40:00,195.23,195.31,195.21,195.27,8700.0,131.2025,131.2563,131.1891,131.2294,8700.0
2015-05-21 12:45:00,195.28,195.3,195.22,195.22,7200.0,131.2361,131.2496,131.1958,131.1958,7200.0
2015-05-21 12:50:00,195.22,195.24,195.2,195.23,4800.0,131.1958,131.2092,131.1824,131.2025,4800.0
2015-05-21 12:55:00,195.21,195.33,195.21,195.29,6500.0,131.1891,131.2697,131.1891,131.2428,6500.0
2015-05-21 13:00:00,195.27,195.31,195.23,195.27,4200.0,131.2294,131.2563,131.2025,131.2294,4200.0
2015-05-21 13:05:00,195.29,195.38,195.26,195.36,4900.0,131.2428,131.3033,131.2227,131.2899,4900.0
2015-05-21 13:10:00,195.37,195.51,195.37,195.39,5400.0,131.2966,131.3907,131.2966,131.31,5400.0
2015-05-21 13:15:00,195.32,195.32,195.24,195.27,800.0,131.263,131.263,131.2092,131.2294,800.0
2015-05-21 13:20:00,195.31,195.39,195.17,195.22,6400.0,131.2563,131.31,131.1622,131.1958,6400.0
2015-05-21 13:25:00,195.27,195.31,195.23,195.3,7000.0,131.2294,131.2563,131.2025,131.2496,7000.0
2015-05-21 13:30:00,195.27,195.36,195.27,195.36,1900.0,131.2294,131.2899,131.2294,131.2899,1900.0
2015-05-21 13:35:00,195.34,195.34,195.11,195.11,19100.0,131.2764,131.2764,131.1219,131.1219,19100.0
2015-05-21 13:40:00,195.06,195.09,194.67,194.67,3700.0,131.0883,131.1084,130.8262,130.8262,3700.0
2015-05-21 13:45:00,194.67,194.81,194.64,194.7,2600.0,130.8262,130.9203,130.806,130.8463,2600.0
2015-05-21 13:50:00,194.73,194.74,194.53,194.57,4000.0,130.8665,130.8732,130.7321,130.759,4000.0
2015-05-21 13:55:00,194.55,194.63,194.52,194.63,1900.0,130.7455,130.7993,130.7254,130.7993,1900.0
2015-05-21 14:00:00,194.62,194.7,194.55,194.68,2400.0,130.7926,130.8463,130.7455,130.8329,2400.0
2015-05-21 14:05:00,194.67,194.75,194.65,194.65,1100.0,130.8262,130.8799,130.8127,130.8127,1100.0
2015-05-21 14:10:00,194.56,194.58,194.5,194.58,1800.0,130.7522,130.7657,130.7119,130.7657,1800.0
2015-05-21 14:15:00,194.53,194.57,194.41,194.49,1900.0,130.7321,130.759,130.6514,130.7052,1900.0
2015-05-21 14:20:00,194.51,194.61,194.48,194.6,3200.0,130.7186,130.7858,130.6985,130.7791,3200.0
2015-05-21 14:25:00,194.58,194.58,194.22,194.26,2500.0,130.7657,130.7657,130.5238,130.5506,2500.0
2015-05-21 14:30:00,194.24,194.24,194.1,194.17,2700.0,130.5372,130.5372,130.4431,130.4901,2700.0
2015-05-21 14:35:00,194.19,194.41,194.19,194.25,1100.0,130.5036,130.6514,130.5036,130.5439,1100.0
2015-05-21 14:40:00,194.25,194.38,194.2,194.2,2500.0,130.5439,130.6313,130.5103,130.5103,2500.0
2015-05-21 14:45:00,194.17,194.17,194.02,194.02,1500.0,130.4901,130.4901,130.3893,130.3893,1500.0
2015-05-21 14:50:00,194.01,194.1,193.91,194.03,3600.0,130.3826,130.4431,130.3154,130.3961,3600.0
2015-05-21 14:55:00,194.01,194.3,194.01,194.3,2300.0,130.3826,130.5775,130.3826,130.5775,2300.0
2015-05-21 15:00:00,194.29,194.48,194.29,194.36,3400.0,130.5708,130.6985,130.5708,130.6178,3400.0
2015-05-21 15:05:00,194.34,194.64,194.34,194.64,6700.0,130.6044,130.806,130.6044,130.806,6700.0
2015-05-21 15:10:00,194.57,194.61,194.44,194.59,5600.0,130.759,130.7858,130.6716,130.7724,5600.0
2015-05-21 15:15:00,194.57,194.57,194.37,194.45,5000.0,130.759,130.759,130.6246,130.6783,5000.0
2015-05-21 15:20:00,194.46,194.55,194.4,194.55,1600.0,130.685,130.7455,130.6447,130.7455,1600.0
2015-05-21 15:25:00,194.56,194.69,194.53,194.59,3100.0,130.7522,130.8396,130.7321,130.7724,3100.0
2015-05-21 15:30:00,194.54,194.65,194.54,194.65,1900.0,130.7388,130.8127,130.7388,130.8127,1900.0
2015-05-21 15:35:00,194.69,194.8,194.66,194.8,3600.0,130.8396,130.9135,130.8194,130.9135,3600.0
2015-05-21 15:40:00,194.82,195.06,194.82,194.91,7300.0,130.927,131.0883,130.927,130.9875,7300.0
2015-05-21 15:45:00,194.92,195.1,194.92,195.02,7800.0,130.9942,131.1151,130.9942,131.0614,7800.0
2015-05-21 15:50:00,195.0,195.01,194.91,194.91,10100.0,131.0479,131.0547,130.9875,130.9875,10100.0
2015-05-21 15:55:00,194.96,194.97,194.72,194.82,18700.0,131.0211,131.0278,130.8598,130.927,18700.0
2015-05-22 09:30:00,194.81,194.89,193.37,193.37,7000.0,130.9203,130.974,129.9525,129.9525,7000.0
2015-05-22 09:35:00,193.38,194.37,193.38,194.37,3600.0,129.9592,130.6246,129.9592,130.6246,3600.0
2015-05-22 09:40:00,194.04,194.16,193.58,193.99,2500.0,130.4028,130.4834,130.0936,130.3692,2500.0
2015-05-22 09:45:00,193.84,194.25,193.83,193.94,3300.0,130.2684,130.5439,130.2617,130.3356,3300.0
2015-05-22 09:50:00,193.97,194.38,193.97,194.38,2700.0,130.3557,130.6313,130.3557,130.6313,2700.0
2015-05-22 09:55:00,194.42,194.64,194.3,194.41,4100.0,130.6582,130.806,130.5775,130.6514,4100.0
2015-05-22 10:00:00,194.41,194.75,194.31,194.75,2500.0,130.6514,130.8799,130.5842,130.8799,2500.0
2015-05-22 10:05:00,194.86,194.89,194.7,194.72,2500.0,130.9539,130.974,130.8463,130.8598,2500.0
2015-05-22 10:10:00,194.78,194.93,194.71,194.8,3300.0,130.9001,131.0009,130.8531,130.9135,3300.0
2015-05-22 10:15:00,194.79,194.92,194.65,194.92,700.0,130.9068,130.9942,130.8127,130.9942,700.0
2015-05-22 10:20:00,194.9,195.27,194.9,195.13,10800.0,130.9807,131.2294,130.9807,131.1353,10800.0
2015-05-22 10:25:00,195.12,195.21,195.08,195.21,1600.0,131.1286,131.1891,131.1017,131.1891,1600.0
2015-05-22 10:30:00,195.3,195.59,195.16,195.59,6000.0,131.2496,131.4444,131.1555,131.4444,6000.0
2015-05-22 10:35:00,195.59,196.06,195.55,196.0,4500.0,131.4444,131.7603,131.4176,131.72,4500.0
2015-05-22 10:40:00,195.88,195.93,195.71,195.9,3900.0,131.6393,131.6729,131.5251,131.6528,3900.0
2015-05-22 10:45:00,195.83,196.03,195.8,196.0,7100.0,131.6057,131.7401,131.5856,131.72,7100.0
2015-05-22 10:50:00,196.08,196.13,195.89,196.13,3200.0,131.7737,131.8073,131.6461,131.8073,3200.0
2015-05-22 10:55:00,196.09,196.25,195.92,195.94,8700.0,131.7805,131.888,131.6662,131.6797,8700.0
2015-05-22 11:00:00,196.12,196.12,196.0,196.03,3800.0,131.8006,131.8006,131.72,131.7401,3800.0
2015-05-22 11:05:00,196.07,196.15,195.98,195.98,3800.0,131.767,131.8208,131.7065,131.7065,3800.0
2015-05-22 11:10:00,196.09,196.1,195.71,195.71,3800.0,131.7805,131.7872,131.5251,131.5251,3800.0
2015-05-22 11:15:00,195.61,195.61,195.39,195.45,6600.0,131.4579,131.4579,131.31,131.3504,6600.0
2015-05-22 11:20:00,195.35,195.35,194.92,194.96,11100.0,131.2832,131.2832,130.9942,131.0211,11100.0
2015-05-22 11:25:00,194.94,195.18,194.94,195.14,2900.0,131.0076,131.1689,131.0076,131.142,2900.0
2015-05-22 11:30:00,195.13,195.53,195.03,195.28,17000.0,131.1353,131.4041,131.0681,131.2361,17000.0
2015-05-22 11:35:00,195.29,195.36,195.17,195.29,9700.0,131.2428,131.2899,131.1622,131.2428,9700.0
2015-05-22 11:40:00,195.23,195.55,195.18,195.5,11300.0,131.2025,131.4176,131.1689,131.384,11300.0
2015-05-22 11:45:00,195.5,195.55,195.44,195.46,3900.0,131.384,131.4176,131.3436,131.3571,3900.0
2015-05-22 11:50:00,195.49,195.55,195.36,195.36,10300.0,131.3772,131.4176,131.2899,131.2899,10300.0
2015-05-22 11:55:00,195.35,195.36,195.2,195.31,2900.0,131.2832,131.2899,131.1824,131.2563,2900.0
2015-05-22 12:00:00,195.25,195.42,195.19,195.23,9300.0,131.216,131.3302,131.1756,131.2025,9300.0
2015-05-22 12:05:00,195.25,195.29,195.14,195.14,2400.0,131.216,131.2428,131.142,131.142,2400.0
2015-05-22 12:10:00,195.15,195.24,195.1,195.2,3100.0,131.1487,131.2092,131.1151,131.1824,3100.0
2015-05-22 12:15:00,195.24,195.24,195.03,195.03,2300.0,131.2092,131.2092,131.0681,131.0681,2300.0
2015-05-22 12:20:00,195.05,195.19,195.04,195.19,3200.0,131.0815,131.1756,131.0748,131.1756,3200.0
2015-05-22 12:25:00,195.2,195.47,195.15,195.46,2100.0,131.1824,131.3638,131.1487,131.3571,2100.0
2015-05-22 12:30:00,195.41,195.47,195.39,195.47,300.0,131.3235,131.3638,131.31,131.3638,300.0
2015-05-22 12:35:00,195.42,195.5,195.2,195.24,4800.0,131.3302,131.384,131.1824,131.2092,4800.0
2015-05-22 12:40:00,195.24,195.24,195.0,195.05,3100.0,131.2092,131.2092,131.0479,131.0815,3100.0
2015-05-22 12:45:00,195.09,195.09,194.94,195.09,2800.0,131.1084,131.1084,131.0076,131.1084,2800.0
2015-05-22 12:50:00,194.98,195.0,194.89,194.89,2000.0,131.0345,131.0479,130.974,130.974,2000.0
2015-05-22 12:55:00,194.98,195.13,194.95,195.06,2100.0,131.0345,131.1353,131.0143,131.0883,2100.0
2015-05-22 13:00:00,195.03,195.28,194.92,195.17,5500.0,131.0681,131.2361,130.9942,131.1622,5500.0
2015-05-22 13:05:00,195.15,195.15,194.95,195.1,2000.0,131.1487,131.1487,131.0143,131.1151,2000.0
2015-05-22 13:10:00,195.12,195.12,194.95,195.04,2000.0,131.1286,131.1286,131.0143,131.0748,2000.0
2015-05-22 13:15:00,195.03,195.05,194.93,195.0,2100.0,131.0681,131.0815,131.0009,131.0479,2100.0
2015-05-22 13:20:00,195.04,195.17,195.03,195.17,500.0,131.0748,131.1622,131.0681,131.1622,500.0
2015-05-22 13:25:00,195.15,195.31,195.09,195.25,1500.0,131.1487,131.2563,131.1084,131.216,1500.0
2015-05-22 13:30:00,195.29,195.3,195.0,195.05,3600.0,131.2428,131.2496,131.0479,131.0815,3600.0
2015-05-22 13:35:00,195.14,195.27,195.08,195.19,2100.0,131.142,131.2294,131.1017,131.1756,2100.0
2015-05-22 13:40:00,195.18,195.18,195.18,195.18,100.0,131.1689,131.1689,131.1689,131.1689,100.0
2015-05-22 13:45:00,195.44,195.48,195.32,195.45,1500.0,131.3436,131.3705,131.263,131.3504,1500.0
2015-05-22 13:50:00,195.38,195.43,195.3,195.31,900.0,131.3033,131.3369,131.2496,131.2563,900.0
2015-05-22 13:55:00,195.31,195.33,195.16,195.16,1400.0,131.2563,131.2697,131.1555,131.1555,1400.0
2015-05-22 14:00:00,195.19,195.34,194.98,195.04,5600.0,131.1756,131.2764,131.0345,131.0748,5600.0
2015-05-22 14:05:00,195.14,195.52,195.14,195.52,10400.0,131.142,131.3974,131.142,131.3974,10400.0
2015-05-22 14:10:00,195.45,195.51,195.3,195.35,7000.0,131.3504,131.3907,131.2496,131.2832,7000.0
2015-05-22 14:15:00,195.34,195.49,195.34,195.49,1400.0,131.2764,131.3772,131.2764,131.3772,1400.0
2015-05-22 14:20:00,195.51,195.57,195.45,195.55,6400.0,131.3907,131.431,131.3504,131.4176,6400.0
2015-05-22 14:25:00,195.54,195.55,195.52,195.55,2400.0,131.4108,131.4176,131.3974,131.4176,2400.0
2015-05-22 14:30:00,195.55,195.55,195.34,195.35,3200.0,131.4176,131.4176,131.2764,131.2832,3200.0
2015-05-22 14:35:00,195.44,195.49,195.44,195.45,600.0,131.3436,131.3772,131.3436,131.3504,600.0
2015-05-22 14:40:00,195.37,195.4,195.3,195.3,1900.0,131.2966,131.3168,131.2496,131.2496,1900.0
2015-05-22 14:45:00,195.32,195.46,195.29,195.36,1700.0,131.263,131.3571,131.2428,131.2899,1700.0
2015-05-22 14:50:00,195.37,195.4,195.32,195.32,700.0,131.2966,131.3168,131.263,131.263,700.0
2015-05-22 14:55:00,195.3,195.55,195.3,195.47,6200.0,131.2496,131.4176,131.2496,131.3638,6200.0
2015-05-22 15:00:00,195.45,195.55,195.45,195.55,3600.0,131.3504,131.4176,131.3504,131.4176,3600.0
2015-05-22 15:05:00,195.5,195.55,195.46,195.53,2400.0,131.384,131.4176,131.3571,131.4041,2400.0
2015-05-22 15:10:00,195.52,195.54,195.51,195.51,1600.0,131.3974,131.4108,131.3907,131.3907,1600.0
2015-05-22 15:15:00,195.53,195.56,195.5,195.53,5400.0,131.4041,131.4243,131.384,131.4041,5400.0
2015-05-22 15:20:00,195.52,195.52,195.39,195.39,2100.0,131.3974,131.3974,131.31,131.31,2100.0
2015-05-22 15:25:00,195.37,195.37,195.22,195.22,2800.0,131.2966,131.2966,131.1958,131.1958,2800.0
2015-05-22 15:30:00,195.23,195.37,195.23,195.37,1300.0,131.2025,131.2966,131.2025,131.2966,1300.0
2015-05-22 15:35:00,195.31,195.31,195.18,195.29,3100.0,131.2563,131.2563,131.1689,131.2428,3100.0
2015-05-22 15:40:00,195.29,195.35,195.21,195.34,3900.0,131.2428,131.2832,131.1891,131.2764,3900.0
2015-05-22 15:45:00,195.29,195.37,195.18,195.33,9800.0,131.2428,131.2966,131.1689,131.2697,9800.0
2015-05-22 15:50:00,195.3,195.3,195.17,195.24,7800.0,131.2496,131.2496,131.1622,131.2092,7800.0
2015-05-22 15:55:00,195.23,195.23,195.09,195.09,16600.0,131.2025,131.2025,131.1084,131.1084,16600.0
2015-05-26 09:30:00,194.94,194.99,194.56,194.56,9200.0,131.0076,131.0412,130.7522,130.7522,9200.0
2015-05-26 09:35:00,194.46,194.75,194.22,194.75,900.0,130.685,130.8799,130.5238,130.8799,900.0
2015-05-26 09:40:00,194.61,194.76,194.27,194.55,2500.0,130.7858,130.8867,130.5574,130.7455,2500.0
2015-05-26 09:45:00,194.4,194.87,194.4,194.75,3800.0,130.6447,130.9606,130.6447,130.8799,3800.0
2015-05-26 09:50:00,194.83,194.84,194.58,194.59,3800.0,130.9337,130.9404,130.7657,130.7724,3800.0
2015-05-26 09:55:00,194.79,194.79,194.43,194.52,5600.0,130.9068,130.9068,130.6649,130.7254,5600.0
2015-05-26 10:00:00,194.52,194.75,194.3,194.58,5800.0,130.7254,130.8799,130.5775,130.7657,5800.0
2015-05-26 10:05:00,194.43,194.5,194.21,194.21,5400.0,130.6649,130.7119,130.517,130.517,5400.0
2015-05-26 10:10:00,194.07,194.1,193.87,193.87,4000.0,130.4229,130.4431,130.2885,130.2885,4000.0
2015-05-26 10:15:00,193.88,193.92,193.65,193.65,4400.0,130.2953,130.3221,130.1407,130.1407,4400.0
2015-05-26 10:20:00,193.75,194.18,193.74,194.04,6900.0,130.2079,130.4969,130.2012,130.4028,6900.0
2015-05-26 10:25:00,193.94,194.11,193.73,193.79,14500.0,130.3356,130.4498,130.1945,130.2348,14500.0
2015-05-26 10:30:00,193.78,194.11,193.74,194.06,7100.0,130.2281,130.4498,130.2012,130.4162,7100.0
2015-05-26 10:35:00,194.0,194.06,193.81,193.81,3600.0,130.3759,130.4162,130.2482,130.2482,3600.0
2015-05-26 10:40:00,193.84,194.19,193.84,194.03,4200.0,130.2684,130.5036,130.2684,130.3961,4200.0
2015-05-26 10:45:00,194.01,194.01,193.69,193.7,11600.0,130.3826,130.3826,130.1676,130.1743,11600.0
2015-05-26 10:50:00,193.73,193.99,193.73,193.95,17500.0,130.1945,130.3692,130.1945,130.3423,17500.0
2015-05-26 10:55:00,193.92,193.97,193.64,193.64,2900.0,130.3221,130.3557,130.134,130.134,2900.0
2015-05-26 11:00:00,193.6,193.63,193.34,193.36,5900.0,130.1071,130.1272,129.9324,129.9458,5900.0
2015-05-26 11:05:00,193.39,193.5,193.34,193.36,12100.0,129.966,130.0399,129.9324,129.9458,12100.0
2015-05-26 11:10:00,193.29,193.46,193.24,193.46,4500.0,129.8988,130.013,129.8652,130.013,4500.0
2015-05-26 11:15:00,193.41,193.48,193.33,193.33,6800.0,129.9794,130.0264,129.9256,129.9256,6800.0
2015-05-26 11:20:00,193.32,193.46,193.28,193.44,5700.0,129.9189,130.013,129.892,129.9996,5700.0
2015-05-26 11:25:00,193.45,193.78,193.45,193.66,3400.0,130.0063,130.2281,130.0063,130.1474,3400.0
2015-05-26 11:30:00,193.66,194.12,193.66,194.06,5000.0,130.1474,130.4565,130.1474,130.4162,5000.0
2015-05-26 11:35:00,194.01,194.41,194.01,194.41,1900.0,130.3826,130.6514,130.3826,130.6514,1900.0
2015-05-26 11:40:00,194.5,194.57,194.36,194.38,5800.0,130.7119,130.759,130.6178,130.6313,5800.0
2015-05-26 11:45:00,194.34,194.34,194.14,194.33,10400.0,130.6044,130.6044,130.47,130.5977,10400.0
2015-05-26 11:50:00,194.38,194.38,194.09,194.09,5700.0,130.6313,130.6313,130.4364,130.4364,5700.0
2015-05-26 11:55:00,194.18,194.2,194.0,194.05,2900.0,130.4969,130.5103,130.3759,130.4095,2900.0
2015-05-26 12:00:00,194.0,194.03,193.7,193.78,2200.0,130.3759,130.3961,130.1743,130.2281,2200.0
2015-05-26 12:05:00,193.77,193.89,193.69,193.75,10100.0,130.2213,130.302,130.1676,130.2079,10100.0
2015-05-26 12:10:00,193.78,193.9,193.74,193.89,2100.0,130.2281,130.3087,130.2012,130.302,2100.0
2015-05-26 12:15:00,193.98,194.37,193.98,194.37,2700.0,130.3625,130.6246,130.3625,130.6246,2700.0
2015-05-26 12:20:00,194.48,194.55,194.39,194.39,1400.0,130.6985,130.7455,130.638,130.638,1400.0
2015-05-26 12:25:00,194.3,194.36,194.11,194.11,1600.0,130.5775,130.6178,130.4498,130.4498,1600.0
2015-05-26 12:30:00,194.17,194.18,194.04,194.04,1600.0,130.4901,130.4969,130.4028,130.4028,1600.0
2015-05-26 12:35:00,193.92,194.05,193.85,194.05,2800.0,130.3221,130.4095,130.2751,130.4095,2800.0
2015-05-26 12:40:00,194.09,194.35,194.09,194.35,800.0,130.4364,130.6111,130.4364,130.6111,800.0
2015-05-26 12:45:00,194.31,194.35,194.25,194.27,2800.0,130.5842,130.6111,130.5439,130.5574,2800.0
2015-05-26 12:50:00,194.35,194.38,194.2,194.34,2500.0,130.6111,130.6313,130.5103,130.6044,2500.0
2015-05-26 12:55:00,194.34,194.5,194.33,194.45,2400.0,130.6044,130.7119,130.5977,130.6783,2400.0
2015-05-26 13:00:00,194.5,194.54,194.38,194.38,4700.0,130.7119,130.7388,130.6313,130.6313,4700.0
2015-05-26 13:05:00,194.39,194.39,194.16,194.18,3200.0,130.638,130.638,130.4834,130.4969,3200.0
2015-05-26 13:10:00,194.18,194.21,194.12,194.16,600.0,130.4969,130.517,130.4565,130.4834,600.0
2015-05-26 13:15:00,194.09,194.22,194.09,194.1,1000.0,130.4364,130.5238,130.4364,130.4431,1000.0
2015-05-26 13:20:00,194.12,194.2,194.1,194.15,1600.0,130.4565,130.5103,130.4431,130.4767,1600.0
2015-05-26 13:25:00,194.24,194.34,194.19,194.2,1800.0,130.5372,130.6044,130.5036,130.5103,1800.0
2015-05-26 13:30:00,194.15,194.16,194.01,194.07,5500.0,130.4767,130.4834,130.3826,130.4229,5500.0
2015-05-26 13:35:00,194.15,194.15,193.77,193.8,2800.0,130.4767,130.4767,130.2213,130.2415,2800.0
2015-05-26 13:40:00,193.86,194.03,193.84,193.98,2300.0,130.2818,130.3961,130.2684,130.3625,2300.0
2015-05-26 13:45:00,194.01,194.07,193.86,193.87,5300.0,130.3826,130.4229,130.2818,130.2885,5300.0
2015-05-26 13:50:00,193.8,193.94,193.72,193.87,5700.0,130.2415,130.3356,130.1877,130.2885,5700.0
2015-05-26 13:55:00,193.89,193.91,193.73,193.81,2600.0,130.302,130.3154,130.1945,130.2482,2600.0
2015-05-26 14:00:00,193.69,193.89,193.69,193.74,8400.0,130.1676,130.302,130.1676,130.2012,8400.0
2015-05-26 14:05:00,193.76,193.95,193.76,193.89,4800.0,130.2146,130.3423,130.2146,130.302,4800.0
2015-05-26 14:10:00,193.88,194.0,193.85,193.99,2900.0,130.2953,130.3759,130.2751,130.3692,2900.0
2015-05-26 14:15:00,193.94,194.13,193.89,194.08,3700.0,130.3356,130.4633,130.302,130.4297,3700.0
2015-05-26 14:20:00,194.15,194.26,194.06,194.08,3300.0,130.4767,130.5506,130.4162,130.4297,3300.0
2015-05-26 14:25:00,194.13,194.23,193.97,194.04,3700.0,130.4633,130.5305,130.3557,130.4028,3700.0
2015-05-26 14:30:00,194.04,194.04,193.89,193.89,3800.0,130.4028,130.4028,130.302,130.302,3800.0
2015-05-26 14:35:00,193.89,193.89,193.73,193.81,2100.0,130.302,130.302,130.1945,130.2482,2100.0
2015-05-26 14:40:00,193.84,193.9,193.84,193.84,1400.0,130.2684,130.3087,130.2684,130.2684,1400.0
2015-05-26 14:45:00,193.87,193.96,193.76,193.76,2500.0,130.2885,130.349,130.2146,130.2146,2500.0
2015-05-26 14:50:00,193.79,193.9,193.73,193.78,4000.0,130.2348,130.3087,130.1945,130.2281,4000.0
2015-05-26 14:55:00,193.85,193.91,193.77,193.87,2800.0,130.2751,130.3154,130.2213,130.2885,2800.0
2015-05-26 15:00:00,193.81,193.9,193.7,193.84,5100.0,130.2482,130.3087,130.1743,130.2684,5100.0
2015-05-26 15:05:00,193.78,193.9,193.73,193.87,5100.0,130.2281,130.3087,130.1945,130.2885,5100.0
2015-05-26 15:10:00,193.84,193.93,193.7,193.88,5700.0,130.2684,130.3289,130.1743,130.2953,5700.0
2015-05-26 15:15:00,193.88,193.99,193.76,193.76,4900.0,130.2953,130.3692,130.2146,130.2146,4900.0
2015-05-26 15:20:00,193.82,193.99,193.77,193.92,6100.0,130.2549,130.3692,130.2213,130.3221,6100.0
2015-05-26 15:25:00,193.96,194.03,193.82,194.03,3600.0,130.349,130.3961,130.2549,130.3961,3600.0
2015-05-26 15:30:00,193.97,194.15,193.97,194.09,4200.0,130.3557,130.4767,130.3557,130.4364,4200.0
2015-05-26 15:35:00,194.09,194.24,193.89,193.99,8400.0,130.4364,130.5372,130.302,130.3692,8400.0
2015-05-26 15:40:00,193.97,194.13,193.95,194.13,6000.0,130.3557,130.4633,130.3423,130.4633,6000.0
2015-05-26 15:45:00,194.08,194.16,193.94,194.14,5600.0,130.4297,130.4834,130.3356,130.47,5600.0
2015-05-26 15:50:00,194.13,194.13,193.94,193.98,7600.0,130.4633,130.4633,130.3356,130.3625,7600.0
2015-05-26 15:55:00,193.96,194.01,193.81,193.84,23300.0,130.349,130.3826,130.2482,130.2684,23300.0
2015-05-27 09:30:00,193.84,194.34,193.77,193.99,6800.0,130.2684,130.6044,130.2213,130.3692,6800.0
2015-05-27 09:35:00,193.71,194.0,193.54,194.0,2000.0,130.181,130.3759,130.0668,130.3759,2000.0
2015-05-27 09:40:00,194.0,194.34,193.81,194.25,1900.0,130.3759,130.6044,130.2482,130.5439,1900.0
2015-05-27 09:45:00,194.2,194.2,193.96,194.03,1600.0,130.5103,130.5103,130.349,130.3961,1600.0
2015-05-27 09:50:00,194.19,194.32,193.85,194.06,6500.0,130.5036,130.591,130.2751,130.4162,6500.0
2015-05-27 09:55:00,194.05,194.3,194.0,194.3,1400.0,130.4095,130.5775,130.3759,130.5775,1400.0
2015-05-27 10:00:00,194.28,194.42,194.09,194.11,1800.0,130.5641,130.6582,130.4364,130.4498,1800.0
2015-05-27 10:05:00,194.29,194.29,194.08,194.29,4300.0,130.5708,130.5708,130.4297,130.5708,4300.0
2015-05-27 10:10:00,194.12,194.33,194.12,194.32,2400.0,130.4565,130.5977,130.4565,130.591,2400.0
2015-05-27 10:15:00,194.3,194.35,194.19,194.35,4400.0,130.5775,130.6111,130.5036,130.6111,4400.0
2015-05-27 10:20:00,194.35,194.68,194.34,194.52,1800.0,130.6111,130.8329,130.6044,130.7254,1800.0
2015-05-27 10:25:00,194.53,194.54,194.36,194.36,2200.0,130.7321,130.7388,130.6178,130.6178,2200.0
2015-05-27 10:30:00,194.43,194.76,194.36,194.69,2000.0,130.6649,130.8867,130.6178,130.8396,2000.0
2015-05-27 10:35:00,194.69,194.86,194.69,194.78,1800.0,130.8396,130.9539,130.8396,130.9001,1800.0
2015-05-27 10:40:00,194.84,195.02,194.81,194.93,3000.0,130.9404,131.0614,130.9203,131.0009,3000.0
2015-05-27 10:45:00,194.84,194.84,194.67,194.67,3500.0,130.9404,130.9404,130.8262,130.8262,3500.0
2015-05-27 10:50:00,194.71,194.89,194.68,194.89,900.0,130.8531,130.974,130.8329,130.974,900.0
2015-05-27 10:55:00,194.77,194.94,194.75,194.83,4300.0,130.8934,131.0076,130.8799,130.9337,4300.0
2015-05-27 11:00:00,194.83,194.93,194.72,194.74,3400.0,130.9337,131.0009,130.8598,130.8732,3400.0
2015-05-27 11:05:00,194.75,194.9,194.72,194.9,3200.0,130.8799,130.9807,130.8598,130.9807,3200.0
2015-05-27 11:10:00,194.86,194.86,194.75,194.75,1100.0,130.9539,130.9539,130.8799,130.8799,1100.0
2015-05-27 11:15:00,194.86,194.98,194.8,194.98,2500.0,130.9539,131.0345,130.9135,131.0345,2500.0
2015-05-27 11:20:00,194.92,194.98,194.87,194.98,5200.0,130.9942,131.0345,130.9606,131.0345,5200.0
2015-05-27 11:25:00,195.02,195.14,194.94,195.14,900.0,131.0614,131.142,131.0076,131.142,900.0
2015-05-27 11:30:00,195.2,195.36,195.18,195.36,2600.0,131.1824,131.2899,131.1689,131.2899,2600.0
2015-05-27 11:35:00,195.37,195.42,195.29,195.3,2400.0,131.2966,131.3302,131.2428,131.2496,2400.0
2015-05-27 11:40:00,195.28,195.45,195.28,195.42,1000.0,131.2361,131.3504,131.2361,131.3302,1000.0
2015-05-27 11:45:00,195.4,195.55,195.36,195.48,9800.0,131.3168,131.4176,131.2899,131.3705,9800.0
2015-05-27 11:50:00,195.49,195.49,195.39,195.4,700.0,131.3772,131.3772,131.31,131.3168,700.0
2015-05-27 11:55:00,195.36,195.36,195.26,195.26,300.0,131.2899,131.2899,131.2227,131.2227,300.0
2015-05-27 12:00:00,195.27,195.31,195.27,195.31,500.0,131.2294,131.2563,131.2294,131.2563,500.0
2015-05-27 12:05:00,195.36,195.36,195.23,195.3,2800.0,131.2899,131.2899,131.2025,131.2496,2800.0
2015-05-27 12:10:00,195.33,195.43,195.26,195.4,9200.0,131.2697,131.3369,131.2227,131.3168,9200.0
2015-05-27 12:15:00,195.39,195.39,195.25,195.25,600.0,131.31,131.31,131.216,131.216,600.0
2015-05-27 12:20:00,195.23,195.34,195.23,195.34,3100.0,131.2025,131.2764,131.2025,131.2764,3100.0
2015-05-27 12:25:00,195.31,195.37,195.28,195.37,1600.0,131.2563,131.2966,131.2361,131.2966,1600.0
2015-05-27 12:30:00,195.4,195.51,195.35,195.51,900.0,131.3168,131.3907,131.2832,131.3907,900.0
2015-05-27 12:35:00,195.48,195.53,195.46,195.47,1000.0,131.3705,131.4041,131.3571,131.3638,1000.0
2015-05-27 12:40:00,195.38,195.38,195.36,195.36,200.0,131.3033,131.3033,131.2899,131.2899,200.0
2015-05-27 12:45:00,195.31,195.32,195.28,195.28,800.0,131.2563,131.263,131.2361,131.2361,800.0
2015-05-27 12:50:00,195.28,195.28,195.18,195.18,1400.0,131.2361,131.2361,131.1689,131.1689,1400.0
2015-05-27 12:55:00,195.18,195.33,195.18,195.27,2100.0,131.1689,131.2697,131.1689,131.2294,2100.0
2015-05-27 13:00:00,195.27,195.41,195.27,195.4,2200.0,131.2294,131.3235,131.2294,131.3168,2200.0
2015-05-27 13:05:00,195.38,195.41,195.37,195.39,700.0,131.3033,131.3235,131.2966,131.31,700.0
2015-05-27 13:10:00,195.4,195.49,195.4,195.42,1800.0,131.3168,131.3772,131.3168,131.3302,1800.0
2015-05-27 13:15:00,195.42,195.42,195.38,195.41,1800.0,131.3302,131.3302,131.3033,131.3235,1800.0
2015-05-27 13:20:00,195.41,195.48,195.4,195.48,4200.0,131.3235,131.3705,131.3168,131.3705,4200.0
2015-05-27 13:25:00,195.42,195.49,195.38,195.44,9400.0,131.3302,131.3772,131.3033,131.3436,9400.0
2015-05-27 13:30:00,195.43,195.51,195.4,195.48,3200.0,131.3369,131.3907,131.3168,131.3705,3200.0
2015-05-27 13:35:00,195.48,195.61,195.48,195.53,3400.0,131.3705,131.4579,131.3705,131.4041,3400.0
2015-05-27 13:40:00,195.58,195.63,195.54,195.6,1100.0,131.4377,131.4713,131.4108,131.4512,1100.0
2015-05-27 13:45:00,195.63,195.72,195.63,195.68,1400.0,131.4713,131.5318,131.4713,131.5049,1400.0
2015-05-27 13:50:00,195.74,195.74,195.54,195.58,1900.0,131.5453,131.5453,131.4108,131.4377,1900.0
2015-05-27 13:55:00,195.65,195.65,195.43,195.53,3900.0,131.4848,131.4848,131.3369,131.4041,3900.0
2015-05-27 14:00:00,195.55,195.62,195.51,195.62,2300.0,131.4176,131.4646,131.3907,131.4646,2300.0
2015-05-27 14:05:00,195.63,195.71,195.63,195.71,1700.0,131.4713,131.5251,131.4713,131.5251,1700.0
2015-05-27 14:10:00,195.67,195.67,195.55,195.57,2100.0,131.4982,131.4982,131.4176,131.431,2100.0
2015-05-27 14:15:00,195.6,195.84,195.56,195.82,5300.0,131.4512,131.6125,131.4243,131.599,5300.0
2015-05-27 14:20:00,195.85,195.88,195.68,195.71,1800.0,131.6192,131.6393,131.5049,131.5251,1800.0
2015-05-27 14:25:00,195.7,195.75,195.66,195.66,800.0,131.5184,131.552,131.4915,131.4915,800.0
2015-05-27 14:30:00,195.7,195.7,195.57,195.61,2700.0,131.5184,131.5184,131.431,131.4579,2700.0
2015-05-27 14:35:00,195.61,195.67,195.61,195.63,2100.0,131.4579,131.4982,131.4579,131.4713,2100.0
2015-05-27 14:40:00,195.64,195.77,195.63,195.71,4600.0,131.478,131.5654,131.4713,131.5251,4600.0
2015-05-27 14:45:00,195.7,195.94,195.7,195.88,3300.0,131.5184,131.6797,131.5184,131.6393,3300.0
2015-05-27 14:50:00,195.94,195.96,195.89,195.93,5100.0,131.6797,131.6931,131.6461,131.6729,5100.0
2015-05-27 14:55:00,195.94,195.94,195.79,195.79,3600.0,131.6797,131.6797,131.5789,131.5789,3600.0
2015-05-27 15:00:00,195.83,195.89,195.79,195.87,3600.0,131.6057,131.6461,131.5789,131.6326,3600.0
2015-05-27 15:05:00,195.86,195.94,195.84,195.94,2700.0,131.6259,131.6797,131.6125,131.6797,2700.0
2015-05-27 15:10:00,195.96,196.06,195.94,196.06,1000.0,131.6931,131.7603,131.6797,131.7603,1000.0
2015-05-27 15:15:00,196.03,196.09,196.01,196.06,5400.0,131.7401,131.7805,131.7267,131.7603,5400.0
2015-05-27 15:20:00,196.09,196.14,196.06,196.09,3400.0,131.7805,131.8141,131.7603,131.7805,3400.0
2015-05-27 15:25:00,196.07,196.2,196.03,196.2,13800.0,131.767,131.8544,131.7401,131.8544,13800.0
2015-05-27 15:30:00,196.19,196.23,196.06,196.13,3100.0,131.8477,131.8746,131.7603,131.8073,3100.0
2015-05-27 15:35:00,196.14,196.32,196.14,196.3,3600.0,131.8141,131.935,131.8141,131.9216,3600.0
2015-05-27 15:40:00,196.29,196.44,196.29,196.41,5800.0,131.9149,132.0157,131.9149,131.9955,5800.0
2015-05-27 15:45:00,196.39,196.42,196.22,196.37,13500.0,131.9821,132.0022,131.8678,131.9686,13500.0
2015-05-27 15:50:00,196.34,196.51,196.34,196.37,12500.0,131.9485,132.0627,131.9485,131.9686,12500.0
2015-05-27 15:55:00,196.36,196.42,196.18,196.18,20800.0,131.9619,132.0022,131.841,131.841,20800.0
2015-05-28 09:30:00,196.72,196.94,196.27,196.37,10600.0,132.2039,132.3517,131.9014,131.9686,10600.0
2015-05-28 09:35:00,196.39,196.79,196.26,196.26,2700.0,131.9821,132.2509,131.8947,131.8947,2700.0
2015-05-28 09:40:00,196.24,196.5,196.07,196.5,1500.0,131.8813,132.056,131.767,132.056,1500.0
2015-05-28 09:45:00,196.45,196.5,196.22,196.3,3000.0,132.0224,132.056,131.8678,131.9216,3000.0
2015-05-28 09:50:00,195.97,195.97,195.61,195.61,1700.0,131.6998,131.6998,131.4579,131.4579,1700.0
2015-05-28 09:55:00,195.75,195.82,195.51,195.79,2800.0,131.552,131.599,131.3907,131.5789,2800.0
2015-05-28 10:00:00,195.89,195.9,195.62,195.72,2000.0,131.6461,131.6528,131.4646,131.5318,2000.0
2015-05-28 10:05:00,195.7,195.73,195.4,195.41,3100.0,131.5184,131.5385,131.3168,131.3235,3100.0
2015-05-28 10:10:00,195.41,195.53,195.35,195.4,7800.0,131.3235,131.4041,131.2832,131.3168,7800.0
2015-05-28 10:15:00,195.5,195.71,195.49,195.56,1300.0,131.384,131.5251,131.3772,131.4243,1300.0
2015-05-28 10:20:00,195.69,195.69,195.33,195.36,7300.0,131.5117,131.5117,131.2697,131.2899,7300.0
2015-05-28 10:25:00,195.41,195.57,195.14,195.26,14900.0,131.3235,131.431,131.142,131.2227,14900.0
2015-05-28 10:30:00,195.25,195.26,195.0,195.09,21300.0,131.216,131.2227,131.0479,131.1084,21300.0
2015-05-28 10:35:00,195.03,195.06,194.83,194.95,1300.0,131.0681,131.0883,130.9337,131.0143,1300.0
2015-05-28 10:40:00,194.99,195.14,194.8,195.14,7200.0,131.0412,131.142,130.9135,131.142,7200.0
2015-05-28 10:45:00,195.23,195.53,195.23,195.47,2300.0,131.2025,131.4041,131.2025,131.3638,2300.0
2015-05-28 10:50:00,195.54,195.54,195.25,195.25,2400.0,131.4108,131.4108,131.216,131.216,2400.0
2015-05-28 10:55:00,195.18,195.18,194.77,194.77,2000.0,131.1689,131.1689,130.8934,130.8934,2000.0
2015-05-28 11:00:00,194.74,195.04,194.66,195.02,1900.0,130.8732,131.0748,130.8194,131.0614,1900.0
2015-05-28 11:05:00,195.01,195.39,195.01,195.3,2900.0,131.0547,131.31,131.0547,131.2496,2900.0
2015-05-28 11:10:00,195.38,195.57,195.22,195.57,4600.0,131.3033,131.431,131.1958,131.431,4600.0
2015-05-28 11:15:00,195.61,195.79,195.6,195.73,1500.0,131.4579,131.5789,131.4512,131.5385,1500.0
2015-05-28 11:20:00,195.64,195.74,195.63,195.63,900.0,131.478,131.5453,131.4713,131.4713,900.0
2015-05-28 11:25:00,195.6,195.6,195.3,195.3,700.0,131.4512,131.4512,131.2496,131.2496,700.0
2015-05-28 11:30:00,195.25,195.29,195.17,195.17,1200.0,131.216,131.2428,131.1622,131.1622,1200.0
2015-05-28 11:35:00,195.1,195.12,194.98,195.12,2000.0,131.1151,131.1286,131.0345,131.1286,2000.0
2015-05-28 11:40:00,195.12,195.29,195.09,195.18,1800.0,131.1286,131.2428,131.1084,131.1689,1800.0
2015-05-28 11:45:00,195.28,195.29,194.84,194.84,2200.0,131.2361,131.2428,130.9404,130.9404,2200.0
2015-05-28 11:50:00,194.76,194.87,194.68,194.87,2100.0,130.8867,130.9606,130.8329,130.9606,2100.0
2015-05-28 11:55:00,194.82,194.87,194.73,194.73,1100.0,130.927,130.9606,130.8665,130.8665,1100.0
2015-05-28 12:00:00,194.71,194.83,194.64,194.83,13900.0,130.8531,130.9337,130.806,130.9337,13900.0
2015-05-28 12:05:00,194.83,194.83,194.83,194.83,0.0,130.9337,130.9337,130.9337,130.9337,0.0
2015-05-28 12:10:00,194.92,194.97,194.77,194.79,1100.0,130.9942,131.0278,130.8934,130.9068,1100.0
2015-05-28 12:15:00,194.82,194.88,194.82,194.83,900.0,130.927,130.9673,130.927,130.9337,900.0
2015-05-28 12:20:00,194.87,195.02,194.79,195.02,600.0,130.9606,131.0614,130.9068,131.0614,600.0
2015-05-28 12:25:00,195.04,195.04,194.85,194.85,800.0,131.0748,131.0748,130.9471,130.9471,800.0
2015-05-28 12:30:00,194.94,194.96,194.7,194.71,1300.0,131.0076,131.0211,130.8463,130.8531,1300.0
2015-05-28 12:35:00,194.62,194.68,194.62,194.62,400.0,130.7926,130.8329,130.7926,130.7926,400.0
2015-05-28 12:40:00,194.65,194.77,194.65,194.77,300.0,130.8127,130.8934,130.8127,130.8934,300.0
2015-05-28 12:45:00,194.76,194.76,194.76,194.76,400.0,130.8867,130.8867,130.8867,130.8867,400.0
2015-05-28 12:50:00,194.83,194.83,194.76,194.76,600.0,130.9337,130.9337,130.8867,130.8867,600.0
2015-05-28 12:55:00,194.8,194.83,194.74,194.83,900.0,130.9135,130.9337,130.8732,130.9337,900.0
2015-05-28 13:00:00,194.84,194.9,194.82,194.9,600.0,130.9404,130.9807,130.927,130.9807,600.0
2015-05-28 13:05:00,195.09,195.14,194.99,194.99,1200.0,131.1084,131.142,131.0412,131.0412,1200.0
2015-05-28 13:10:00,195.07,195.17,195.07,195.15,700.0,131.095,131.1622,131.095,131.1487,700.0
2015-05-28 13:15:00,195.07,195.07,194.9,194.98,1300.0,131.095,131.095,130.9807,131.0345,1300.0
2015-05-28 13:20:00,194.89,194.94,194.61,194.62,11700.0,130.974,131.0076,130.7858,130.7926,11700.0
2015-05-28 13:25:00,194.74,194.78,194.69,194.78,800.0,130.8732,130.9001,130.8396,130.9001,800.0
2015-05-28 13:30:00,194.8,194.8,194.65,194.65,800.0,130.9135,130.9135,130.8127,130.8127,800.0
2015-05-28 13:35:00,194.71,194.8,194.67,194.74,1500.0,130.8531,130.9135,130.8262,130.8732,1500.0
2015-05-28 13:40:00,194.88,194.88,194.85,194.88,600.0,130.9673,130.9673,130.9471,130.9673,600.0
2015-05-28 13:45:00,194.94,195.09,194.94,195.09,1500.0,131.0076,131.1084,131.0076,131.1084,1500.0
2015-05-28 13:50:00,195.15,195.35,195.15,195.34,2400.0,131.1487,131.2832,131.1487,131.2764,2400.0
2015-05-28 13:55:00,195.27,195.32,195.27,195.32,300.0,131.2294,131.263,131.2294,131.263,300.0
2015-05-28 14:00:00,195.32,195.37,195.27,195.31,1200.0,131.263,131.2966,131.2294,131.2563,1200.0
2015-05-28 14:05:00,195.35,195.37,195.31,195.31,1600.0,131.2832,131.2966,131.2563,131.2563,1600.0
2015-05-28 14:10:00,195.31,195.45,195.31,195.45,1300.0,131.2563,131.3504,131.2563,131.3504,1300.0
2015-05-28 14:15:00,195.47,195.51,195.44,195.44,900.0,131.3638,131.3907,131.3436,131.3436,900.0
2015-05-28 14:20:00,195.41,195.62,195.41,195.6,600.0,131.3235,131.4646,131.3235,131.4512,600.0
2015-05-28 14:25:00,195.64,195.98,195.63,195.98,3000.0,131.478,131.7065,131.4713,131.7065,3000.0
2015-05-28 14:30:00,195.93,195.96,195.79,195.79,2000.0,131.6729,131.6931,131.5789,131.5789,2000.0
2015-05-28 14:35:00,195.74,195.94,195.69,195.74,2800.0,131.5453,131.6797,131.5117,131.5453,2800.0
2015-05-28 14:40:00,195.72,195.72,195.62,195.66,1600.0,131.5318,131.5318,131.4646,131.4915,1600.0
2015-05-28 14:45:00,195.68,195.68,195.58,195.65,1500.0,131.5049,131.5049,131.4377,131.4848,1500.0
2015-05-28 14:50:00,195.65,195.74,195.65,195.65,1400.0,131.4848,131.5453,131.4848,131.4848,1400.0
2015-05-28 14:55:00,195.6,195.73,195.6,195.72,3200.0,131.4512,131.5385,131.4512,131.5318,3200.0
2015-05-28 15:00:00,195.69,195.78,195.64,195.75,3000.0,131.5117,131.5721,131.478,131.552,3000.0
2015-05-28 15:05:00,195.75,195.77,195.58,195.61,2500.0,131.552,131.5654,131.4377,131.4579,2500.0
2015-05-28 15:10:00,195.61,195.71,195.58,195.65,1700.0,131.4579,131.5251,131.4377,131.4848,1700.0
2015-05-28 15:15:00,195.71,195.73,195.6,195.61,3100.0,131.5251,131.5385,131.4512,131.4579,3100.0
2015-05-28 15:20:00,195.61,195.61,195.52,195.56,2900.0,131.4579,131.4579,131.3974,131.4243,2900.0
2015-05-28 15:25:00,195.55,195.55,195.34,195.39,7800.0,131.4176,131.4176,131.2764,131.31,7800.0
2015-05-28 15:30:00,195.39,195.54,195.36,195.54,4600.0,131.31,131.4108,131.2899,131.4108,4600.0
2015-05-28 15:35:00,195.52,195.52,195.37,195.43,5400.0,131.3974,131.3974,131.2966,131.3369,5400.0
2015-05-28 15:40:00,195.43,195.51,195.29,195.29,4600.0,131.3369,131.3907,131.2428,131.2428,4600.0
2015-05-28 15:45:00,195.36,195.6,195.36,195.52,6600.0,131.2899,131.4512,131.2899,131.3974,6600.0
2015-05-28 15:50:00,195.54,195.86,195.5,195.86,8000.0,131.4108,131.6259,131.384,131.6259,8000.0
2015-05-28 15:55:00,195.86,195.89,195.5,195.61,20800.0,131.6259,131.6461,131.384,131.4579,20800.0
2015-05-29 09:30:00,196.03,196.5,195.94,195.99,8400.0,131.7401,132.056,131.6797,131.7133,8400.0
2015-05-29 09:35:00,195.61,196.37,195.54,196.06,1300.0,131.4579,131.9686,131.4108,131.7603,1300.0
2015-05-29 09:40:00,195.71,196.0,195.66,195.89,3000.0,131.5251,131.72,131.4915,131.6461,3000.0
2015-05-29 09:45:00,195.89,196.09,195.55,195.82,4200.0,131.6461,131.7805,131.4176,131.599,4200.0
2015-05-29 09:50:00,195.98,196.01,195.6,195.74,3000.0,131.7065,131.7267,131.4512,131.5453,3000.0
2015-05-29 09:55:00,195.76,195.82,195.61,195.74,900.0,131.5587,131.599,131.4579,131.5453,900.0
2015-05-29 10:00:00,195.65,195.85,195.47,195.47,5200.0,131.4848,131.6192,131.3638,131.3638,5200.0
2015-05-29 10:05:00,195.51,195.64,195.41,195.48,1600.0,131.3907,131.478,131.3235,131.3705,1600.0
2015-05-29 10:10:00,195.36,195.51,195.22,195.31,2400.0,131.2899,131.3907,131.1958,131.2563,2400.0
2015-05-29 10:15:00,195.22,195.38,195.13,195.38,1300.0,131.1958,131.3033,131.1353,131.3033,1300.0
2015-05-29 10:20:00,195.27,195.27,194.87,194.87,3600.0,131.2294,131.2294,130.9606,130.9606,3600.0
2015-05-29 10:25:00,194.92,194.99,194.55,194.55,2300.0,130.9942,131.0412,130.7455,130.7455,2300.0
2015-05-29 10:30:00,194.52,194.92,194.42,194.78,3600.0,130.7254,130.9942,130.6582,130.9001,3600.0
2015-05-29 10:35:00,194.82,194.84,194.6,194.7,4300.0,130.927,130.9404,130.7791,130.8463,4300.0
2015-05-29 10:40:00,194.65,194.85,194.55,194.59,2300.0,130.8127,130.9471,130.7455,130.7724,2300.0
2015-05-29 10:45:00,194.59,194.67,194.48,194.55,3900.0,130.7724,130.8262,130.6985,130.7455,3900.0
2015-05-29 10:50:00,194.42,194.63,194.32,194.62,3300.0,130.6582,130.7993,130.591,130.7926,3300.0
2015-05-29 10:55:00,194.6,194.69,194.49,194.65,4600.0,130.7791,130.8396,130.7052,130.8127,4600.0
2015-05-29 11:00:00,194.67,194.68,194.44,194.68,3600.0,130.8262,130.8329,130.6716,130.8329,3600.0
2015-05-29 11:05:00,194.59,194.96,194.58,194.96,3500.0,130.7724,131.0211,130.7657,131.0211,3500.0
2015-05-29 11:10:00,195.1,195.16,194.99,195.01,1900.0,131.1151,131.1555,131.0412,131.0547,1900.0
2015-05-29 11:15:00,195.07,195.17,195.03,195.04,4100.0,131.095,131.1622,131.0681,131.0748,4100.0
2015-05-29 11:20:00,195.12,195.12,194.82,194.84,1500.0,131.1286,131.1286,130.927,130.9404,1500.0
2015-05-29 11:25:00,194.82,194.87,194.59,194.59,2700.0,130.927,130.9606,130.7724,130.7724,2700.0
2015-05-29 11:30:00,194.75,194.75,194.55,194.55,1300.0,130.8799,130.8799,130.7455,130.7455,1300.0
2015-05-29 11:35:00,194.59,194.62,194.45,194.62,6900.0,130.7724,130.7926,130.6783,130.7926,6900.0
2015-05-29 11:40:00,194.76,194.98,194.76,194.96,1400.0,130.8867,131.0345,130.8867,131.0211,1400.0
2015-05-29 11:45:00,194.95,195.1,194.81,195.1,4900.0,131.0143,131.1151,130.9203,131.1151,4900.0
2015-05-29 11:50:00,195.15,195.16,194.98,194.98,2300.0,131.1487,131.1555,131.0345,131.0345,2300.0
2015-05-29 11:55:00,194.96,195.18,194.91,195.05,2700.0,131.0211,131.1689,130.9875,131.0815,2700.0
2015-05-29 12:00:00,195.19,195.26,195.13,195.25,1400.0,131.1756,131.2227,131.1353,131.216,1400.0
2015-05-29 12:05:00,195.27,195.34,195.23,195.29,4400.0,131.2294,131.2764,131.2025,131.2428,4400.0
2015-05-29 12:10:00,195.28,195.31,195.04,195.05,2800.0,131.2361,131.2563,131.0748,131.0815,2800.0
2015-05-29 12:15:00,195.15,195.22,194.97,194.99,1500.0,131.1487,131.1958,131.0278,131.0412,1500.0
2015-05-29 12:20:00,194.96,195.06,194.89,194.94,3400.0,131.0211,131.0883,130.974,131.0076,3400.0
2015-05-29 12:25:00,194.94,195.21,194.94,194.99,4700.0,131.0076,131.1891,131.0076,131.0412,4700.0
2015-05-29 12:30:00,195.0,195.02,194.78,194.78,3500.0,131.0479,131.0614,130.9001,130.9001,3500.0
2015-05-29 12:35:00,194.76,194.76,194.45,194.7,1100.0,130.8867,130.8867,130.6783,130.8463,1100.0
2015-05-29 12:40:00,194.65,194.69,194.46,194.46,3000.0,130.8127,130.8396,130.685,130.685,3000.0
2015-05-29 12:45:00,194.45,194.63,194.45,194.62,2700.0,130.6783,130.7993,130.6783,130.7926,2700.0
2015-05-29 12:50:00,194.52,194.52,194.27,194.34,2400.0,130.7254,130.7254,130.5574,130.6044,2400.0
2015-05-29 12:55:00,194.33,194.62,194.3,194.38,2300.0,130.5977,130.7926,130.5775,130.6313,2300.0
2015-05-29 13:00:00,194.37,194.64,194.37,194.64,14100.0,130.6246,130.806,130.6246,130.806,14100.0
2015-05-29 13:05:00,194.59,194.67,194.47,194.65,2200.0,130.7724,130.8262,130.6918,130.8127,2200.0
2015-05-29 13:10:00,194.58,194.68,194.46,194.46,1800.0,130.7657,130.8329,130.685,130.685,1800.0
2015-05-29 13:15:00,194.55,194.65,194.52,194.65,800.0,130.7455,130.8127,130.7254,130.8127,800.0
2015-05-29 13:20:00,194.77,194.77,194.66,194.66,500.0,130.8934,130.8934,130.8194,130.8194,500.0
2015-05-29 13:25:00,194.68,194.68,194.44,194.52,2200.0,130.8329,130.8329,130.6716,130.7254,2200.0
2015-05-29 13:30:00,194.6,194.6,194.2,194.27,2200.0,130.7791,130.7791,130.5103,130.5574,2200.0
2015-05-29 13:35:00,194.17,194.39,194.16,194.2,2000.0,130.4901,130.638,130.4834,130.5103,2000.0
2015-05-29 13:40:00,194.33,194.45,194.27,194.29,1300.0,130.5977,130.6783,130.5574,130.5708,1300.0
2015-05-29 13:45:00,194.35,194.4,194.24,194.33,3400.0,130.6111,130.6447,130.5372,130.5977,3400.0
2015-05-29 13:50:00,194.28,194.36,194.26,194.36,4600.0,130.5641,130.6178,130.5506,130.6178,4600.0
2015-05-29 13:55:00,194.37,194.46,194.37,194.42,3700.0,130.6246,130.685,130.6246,130.6582,3700.0
2015-05-29 14:00:00,194.45,194.64,194.39,194.48,8900.0,130.6783,130.806,130.638,130.6985,8900.0
2015-05-29 14:05:00,194.54,194.54,194.31,194.36,6200.0,130.7388,130.7388,130.5842,130.6178,6200.0
2015-05-29 14:10:00,194.36,194.44,194.28,194.44,6600.0,130.6178,130.6716,130.5641,130.6716,6600.0
2015-05-29 14:15:00,194.37,194.41,194.25,194.33,5900.0,130.6246,130.6514,130.5439,130.5977,5900.0
2015-05-29 14:20:00,194.35,194.4,194.27,194.3,7900.0,130.6111,130.6447,130.5574,130.5775,7900.0
2015-05-29 14:25:00,194.31,194.43,194.31,194.34,3200.0,130.5842,130.6649,130.5842,130.6044,3200.0
2015-05-29 14:30:00,194.34,194.36,194.17,194.17,3800.0,130.6044,130.6178,130.4901,130.4901,3800.0
2015-05-29 14:35:00,194.12,194.2,194.1,194.14,3100.0,130.4565,130.5103,130.4431,130.47,3100.0
2015-05-29 14:40:00,194.21,194.21,194.03,194.12,3000.0,130.517,130.517,130.3961,130.4565,3000.0
2015-05-29 14:45:00,194.05,194.05,193.63,193.72,5800.0,130.4095,130.4095,130.1272,130.1877,5800.0
2015-05-29 14:50:00,193.63,193.78,193.57,193.78,4200.0,130.1272,130.2281,130.0869,130.2281,4200.0
2015-05-29 14:55:00,193.71,193.84,193.7,193.7,2600.0,130.181,130.2684,130.1743,130.1743,2600.0
2015-05-29 15:00:00,193.64,193.76,193.58,193.67,5500.0,130.134,130.2146,130.0936,130.1541,5500.0
2015-05-29 15:05:00,193.68,194.05,193.67,193.98,5300.0,130.1608,130.4095,130.1541,130.3625,5300.0
2015-05-29 15:10:00,193.96,194.06,193.94,194.04,4200.0,130.349,130.4162,130.3356,130.4028,4200.0
2015-05-29 15:15:00,193.98,194.0,193.63,193.63,9200.0,130.3625,130.3759,130.1272,130.1272,9200.0
2015-05-29 15:20:00,193.64,193.69,193.32,193.55,11700.0,130.134,130.1676,129.9189,130.0735,11700.0
2015-05-29 15:25:00,193.54,193.84,193.53,193.75,15900.0,130.0668,130.2684,130.06,130.2079,15900.0
2015-05-29 15:30:00,193.71,193.8,193.44,193.56,13500.0,130.181,130.2415,129.9996,130.0802,13500.0
2015-05-29 15:35:00,193.53,193.59,193.32,193.34,20800.0,130.06,130.1004,129.9189,129.9324,20800.0
2015-05-29 15:40:00,193.37,193.62,193.35,193.54,27800.0,129.9525,130.1205,129.9391,130.0668,27800.0
2015-05-29 15:45:00,193.53,193.53,193.01,193.12,41800.0,130.06,130.06,129.7106,129.7845,41800.0
2015-05-29 15:50:00,193.12,193.12,192.87,192.93,36200.0,129.7845,129.7845,129.6165,129.6568,36200.0
2015-05-29 15:55:00,192.91,193.38,192.75,193.31,133200.0,129.6434,129.9592,129.5359,129.9122,133200.0
2015-06-01 09:30:00,193.46,193.87,193.01,193.01,17664.0,130.013,130.2885,129.7106,129.7106,17664.0
2015-06-01 09:35:00,193.02,193.46,193.02,193.44,3312.0,129.7173,130.013,129.7173,129.9996,3312.0
2015-06-01 09:40:00,193.44,194.24,193.43,193.96,5721.0,129.9996,130.5372,129.9928,130.349,5721.0
2015-06-01 09:45:00,194.0,194.16,193.78,194.02,4088.0,130.3759,130.4834,130.2281,130.3893,4088.0
2015-06-01 09:50:00,194.05,194.08,193.67,193.9,3514.0,130.4095,130.4297,130.1541,130.3087,3514.0
2015-06-01 09:55:00,194.07,194.3,194.0,194.3,2600.0,130.4229,130.5775,130.3759,130.5775,2600.0
2015-06-01 10:00:00,194.47,194.61,194.03,194.59,2668.0,130.6918,130.7858,130.3961,130.7724,2668.0
2015-06-01 10:05:00,194.58,194.59,193.98,194.41,4625.0,130.7657,130.7724,130.3625,130.6514,4625.0
2015-06-01 10:10:00,194.48,194.53,194.09,194.09,6821.0,130.6985,130.7321,130.4364,130.4364,6821.0
2015-06-01 10:15:00,194.04,194.36,194.02,194.18,4080.0,130.4028,130.6178,130.3893,130.4969,4080.0
2015-06-01 10:20:00,194.23,194.66,194.14,194.66,4510.0,130.5305,130.8194,130.47,130.8194,4510.0
2015-06-01 10:25:00,194.65,195.07,194.43,195.07,6010.0,130.8127,131.095,130.6649,131.095,6010.0
2015-06-01 10:30:00,194.92,194.99,194.71,194.95,6499.0,130.9942,131.0412,130.8531,131.0143,6499.0
2015-06-01 10:35:00,194.96,194.96,194.47,194.77,4801.0,131.0211,131.0211,130.6918,130.8934,4801.0
2015-06-01 10:40:00,194.74,194.74,194.48,194.52,2210.0,130.8732,130.8732,130.6985,130.7254,2210.0
2015-06-01 10:45:00,194.54,195.11,194.47,195.05,4825.0,130.7388,131.1219,130.6918,131.0815,4825.0
2015-06-01 10:50:00,195.11,195.48,195.1,195.19,4218.0,131.1219,131.3705,131.1151,131.1756,4218.0
2015-06-01 10:55:00,195.12,195.72,195.12,195.58,6100.0,131.1286,131.5318,131.1286,131.4377,6100.0
2015-06-01 11:00:00,195.54,196.07,195.54,196.01,3294.0,131.4108,131.767,131.4108,131.7267,3294.0
2015-06-01 11:05:00,196.02,196.03,195.52,195.62,7246.0,131.7334,131.7401,131.3974,131.4646,7246.0
2015-06-01 11:10:00,195.59,195.92,195.59,195.9,2400.0,131.4444,131.6662,131.4444,131.6528,2400.0
2015-06-01 11:15:00,195.87,196.01,195.54,195.54,5053.0,131.6326,131.7267,131.4108,131.4108,5053.0
2015-06-01 11:20:00,195.59,195.73,195.35,195.35,2839.0,131.4444,131.5385,131.2832,131.2832,2839.0
2015-06-01 11:25:00,195.4,195.54,195.22,195.22,4226.0,131.3168,131.4108,131.1958,131.1958,4226.0
2015-06-01 11:30:00,195.31,195.87,195.28,195.87,1200.0,131.2563,131.6326,131.2361,131.6326,1200.0
2015-06-01 11:35:00,195.76,195.94,195.65,195.89,2726.0,131.5587,131.6797,131.4848,131.6461,2726.0
2015-06-01 11:40:00,195.81,195.88,195.47,195.61,3259.0,131.5923,131.6393,131.3638,131.4579,3259.0
2015-06-01 11:45:00,195.66,195.79,195.44,195.44,4078.0,131.4915,131.5789,131.3436,131.3436,4078.0
2015-06-01 11:50:00,195.42,195.51,195.38,195.42,2200.0,131.3302,131.3907,131.3033,131.3302,2200.0
2015-06-01 11:55:00,195.37,195.66,195.31,195.66,2020.0,131.2966,131.4915,131.2563,131.4915,2020.0
2015-06-01 12:00:00,195.68,196.03,195.68,195.92,3455.0,131.5049,131.7401,131.5049,131.6662,3455.0
2015-06-01 12:05:00,195.94,195.95,195.67,195.77,2493.0,131.6797,131.6864,131.4982,131.5654,2493.0
2015-06-01 12:10:00,195.66,195.81,195.64,195.8,5918.0,131.4915,131.5923,131.478,131.5856,5918.0
2015-06-01 12:15:00,195.75,196.04,195.74,195.98,2623.0,131.552,131.7469,131.5453,131.7065,2623.0
2015-06-01 12:20:00,196.04,196.04,195.71,195.83,3873.0,131.7469,131.7469,131.5251,131.6057,3873.0
2015-06-01 12:25:00,195.84,195.84,195.61,195.74,3100.0,131.6125,131.6125,131.4579,131.5453,3100.0
2015-06-01 12:30:00,195.9,195.97,195.85,195.85,1300.0,131.6528,131.6998,131.6192,131.6192,1300.0
2015-06-01 12:35:00,195.95,196.02,195.9,195.95,3800.0,131.6864,131.7334,131.6528,131.6864,3800.0
2015-06-01 12:40:00,196.01,196.02,195.73,195.73,3300.0,131.7267,131.7334,131.5385,131.5385,3300.0
2015-06-01 12:45:00,195.74,195.8,195.59,195.62,12760.0,131.5453,131.5856,131.4444,131.4646,12760.0
2015-06-01 12:50:00,195.62,195.77,195.49,195.77,12676.0,131.4646,131.5654,131.3772,131.5654,12676.0
2015-06-01 12:55:00,195.67,195.81,195.61,195.81,1700.0,131.4982,131.5923,131.4579,131.5923,1700.0
2015-06-01 13:00:00,195.96,195.96,195.77,195.77,1500.0,131.6931,131.6931,131.5654,131.5654,1500.0
2015-06-01 13:05:00,195.81,196.15,195.81,196.01,2200.0,131.5923,131.8208,131.5923,131.7267,2200.0
2015-06-01 13:10:00,196.0,196.07,195.88,196.05,1600.0,131.72,131.767,131.6393,131.7536,1600.0
2015-06-01 13:15:00,195.95,195.96,195.69,195.69,1900.0,131.6864,131.6931,131.5117,131.5117,1900.0
2015-06-01 13:20:00,195.71,195.87,195.71,195.87,2021.0,131.5251,131.6326,131.5251,131.6326,2021.0
2015-06-01 13:25:00,195.85,196.0,195.74,195.94,7813.0,131.6192,131.72,131.5453,131.6797,7813.0
2015-06-01 13:30:00,195.95,196.03,195.95,196.01,2206.0,131.6864,131.7401,131.6864,131.7267,2206.0
2015-06-01 13:35:00,195.97,196.08,195.97,196.07,2212.0,131.6998,131.7737,131.6998,131.767,2212.0
2015-06-01 13:40:00,196.05,196.29,196.05,196.29,2582.0,131.7536,131.9149,131.7536,131.9149,2582.0
2015-06-01 13:45:00,196.37,196.46,196.29,196.3,3963.0,131.9686,132.0291,131.9149,131.9216,3963.0
2015-06-01 13:50:00,196.25,196.33,196.2,196.33,2000.0,131.888,131.9418,131.8544,131.9418,2000.0
2015-06-01 13:55:00,196.26,196.28,196.09,196.14,3669.0,131.8947,131.9082,131.7805,131.8141,3669.0
2015-06-01 14:00:00,196.12,196.37,196.12,196.25,2276.0,131.8006,131.9686,131.8006,131.888,2276.0
2015-06-01 14:05:00,196.19,196.33,196.1,196.33,3333.0,131.8477,131.9418,131.7872,131.9418,3333.0
2015-06-01 14:10:00,196.33,196.38,196.1,196.13,2300.0,131.9418,131.9754,131.7872,131.8073,2300.0
2015-06-01 14:15:00,196.17,196.54,196.17,196.5,4723.0,131.8342,132.0829,131.8342,132.056,4723.0
2015-06-01 14:20:00,196.51,196.63,196.49,196.5,1475.0,132.0627,132.1434,132.0493,132.056,1475.0
2015-06-01 14:25:00,196.51,196.59,196.47,196.51,10000.0,132.0627,132.1165,132.0358,132.0627,10000.0
2015-06-01 14:30:00,196.5,196.65,196.5,196.56,6908.0,132.056,132.1568,132.056,132.0963,6908.0
2015-06-01 14:35:00,196.53,196.53,196.36,196.36,4033.0,132.0762,132.0762,131.9619,131.9619,4033.0
2015-06-01 14:40:00,196.34,196.38,196.26,196.26,3202.0,131.9485,131.9754,131.8947,131.8947,3202.0
2015-06-01 14:45:00,196.29,196.48,196.27,196.37,3504.0,131.9149,132.0426,131.9014,131.9686,3504.0
2015-06-01 14:50:00,196.37,196.43,196.28,196.39,3672.0,131.9686,132.009,131.9082,131.9821,3672.0
2015-06-01 14:55:00,196.32,196.43,196.26,196.36,2571.0,131.935,132.009,131.8947,131.9619,2571.0
2015-06-01 15:00:00,196.33,196.36,196.28,196.31,3035.0,131.9418,131.9619,131.9082,131.9283,3035.0
2015-06-01 15:05:00,196.31,196.39,196.27,196.39,5329.0,131.9283,131.9821,131.9014,131.9821,5329.0
2015-06-01 15:10:00,196.39,196.44,196.3,196.44,5910.0,131.9821,132.0157,131.9216,132.0157,5910.0
2015-06-01 15:15:00,196.46,196.52,196.41,196.52,4480.0,132.0291,132.0694,131.9955,132.0694,4480.0
2015-06-01 15:20:00,196.5,196.6,196.45,196.6,5804.0,132.056,132.1232,132.0224,132.1232,5804.0
2015-06-01 15:25:00,196.6,196.65,196.54,196.65,8126.0,132.1232,132.1568,132.0829,132.1568,8126.0
2015-06-01 15:30:00,196.64,196.67,196.23,196.33,14712.0,132.1501,132.1703,131.8746,131.9418,14712.0
2015-06-01 15:35:00,196.35,196.4,196.27,196.34,10262.0,131.9552,131.9888,131.9014,131.9485,10262.0
2015-06-01 15:40:00,196.34,196.37,196.17,196.18,12145.0,131.9485,131.9686,131.8342,131.841,12145.0
2015-06-01 15:45:00,196.16,196.33,196.08,196.32,17067.0,131.8275,131.9418,131.7737,131.935,17067.0
2015-06-01 15:50:00,196.29,196.32,196.18,196.24,29539.0,131.9149,131.935,131.841,131.8813,29539.0
2015-06-01 15:55:00,196.25,196.36,196.05,196.32,42822.0,131.888,131.9619,131.7536,131.935,42822.0
2015-06-02 09:30:00,195.42,195.65,194.07,194.46,11680.0,131.3302,131.4848,130.4229,130.685,11680.0
2015-06-02 09:35:00,195.04,195.05,194.38,194.58,6140.0,131.0748,131.0815,130.6313,130.7657,6140.0
2015-06-02 09:40:00,194.44,195.09,194.35,195.09,4501.0,130.6716,131.1084,130.6111,131.1084,4501.0
2015-06-02 09:45:00,194.89,194.91,194.44,194.44,3002.0,130.974,130.9875,130.6716,130.6716,3002.0
2015-06-02 09:50:00,194.52,194.91,194.35,194.63,3755.0,130.7254,130.9875,130.6111,130.7993,3755.0
2015-06-02 09:55:00,194.53,194.82,194.53,194.8,2736.0,130.7321,130.927,130.7321,130.9135,2736.0
2015-06-02 10:00:00,194.75,195.0,194.51,194.93,7151.0,130.8799,131.0479,130.7186,131.0009,7151.0
2015-06-02 10:05:00,195.0,195.19,195.0,195.11,2942.0,131.0479,131.1756,131.0479,131.1219,2942.0
2015-06-02 10:10:00,195.15,195.43,194.66,194.66,7738.0,131.1487,131.3369,130.8194,130.8194,7738.0
2015-06-02 10:15:00,194.6,194.96,194.6,194.82,7389.0,130.7791,131.0211,130.7791,130.927,7389.0
2015-06-02 10:20:00,194.83,194.88,194.76,194.83,6116.0,130.9337,130.9673,130.8867,130.9337,6116.0
2015-06-02 10:25:00,194.93,194.99,194.56,194.68,5960.0,131.0009,131.0412,130.7522,130.8329,5960.0
2015-06-02 10:30:00,194.72,194.84,194.56,194.56,14394.0,130.8598,130.9404,130.7522,130.7522,14394.0
2015-06-02 10:35:00,194.61,194.84,194.49,194.61,3601.0,130.7858,130.9404,130.7052,130.7858,3601.0
2015-06-02 10:40:00,194.62,194.79,194.54,194.73,6926.0,130.7926,130.9068,130.7388,130.8665,6926.0
2015-06-02 10:45:00,194.81,194.86,194.5,194.59,3000.0,130.9203,130.9539,130.7119,130.7724,3000.0
2015-06-02 10:50:00,194.46,194.46,194.23,194.29,2813.0,130.685,130.685,130.5305,130.5708,2813.0
2015-06-02 10:55:00,194.27,194.56,194.27,194.46,3176.0,130.5574,130.7522,130.5574,130.685,3176.0
2015-06-02 11:00:00,194.48,194.56,194.33,194.36,1635.0,130.6985,130.7522,130.5977,130.6178,1635.0
2015-06-02 11:05:00,194.26,194.66,194.25,194.66,1789.0,130.5506,130.8194,130.5439,130.8194,1789.0
2015-06-02 11:10:00,194.71,194.85,194.62,194.68,3025.0,130.8531,130.9471,130.7926,130.8329,3025.0
2015-06-02 11:15:00,194.6,194.74,194.6,194.64,3700.0,130.7791,130.8732,130.7791,130.806,3700.0
2015-06-02 11:20:00,194.61,194.73,194.61,194.73,1200.0,130.7858,130.8665,130.7858,130.8665,1200.0
2015-06-02 11:25:00,194.81,194.81,194.63,194.63,1780.0,130.9203,130.9203,130.7993,130.7993,1780.0
2015-06-02 11:30:00,194.64,194.77,194.64,194.77,877.0,130.806,130.8934,130.806,130.8934,877.0
2015-06-02 11:35:00,194.74,194.97,194.69,194.97,3517.0,130.8732,131.0278,130.8396,131.0278,3517.0
2015-06-02 11:40:00,194.98,195.22,194.98,195.16,2437.0,131.0345,131.1958,131.0345,131.1555,2437.0
2015-06-02 11:45:00,195.21,195.49,195.2,195.47,9600.0,131.1891,131.3772,131.1824,131.3638,9600.0
2015-06-02 11:50:00,195.44,195.48,195.35,195.45,3410.0,131.3436,131.3705,131.2832,131.3504,3410.0
2015-06-02 11:55:00,195.48,195.7,195.48,195.61,5653.0,131.3705,131.5184,131.3705,131.4579,5653.0
2015-06-02 12:00:00,195.62,195.66,195.47,195.64,5000.0,131.4646,131.4915,131.3638,131.478,5000.0
2015-06-02 12:05:00,195.68,195.94,195.61,195.78,4639.0,131.5049,131.6797,131.4579,131.5721,4639.0
2015-06-02 12:10:00,195.94,195.94,195.79,195.79,1100.0,131.6797,131.6797,131.5789,131.5789,1100.0
2015-06-02 12:15:00,195.62,195.67,195.46,195.67,1800.0,131.4646,131.4982,131.3571,131.4982,1800.0
2015-06-02 12:20:00,195.58,195.59,195.23,195.25,4050.0,131.4377,131.4444,131.2025,131.216,4050.0
2015-06-02 12:25:00,195.31,195.31,194.98,195.09,3000.0,131.2563,131.2563,131.0345,131.1084,3000.0
2015-06-02 12:30:00,195.16,195.41,195.16,195.41,3700.0,131.1555,131.3235,131.1555,131.3235,3700.0
2015-06-02 12:35:00,195.33,195.42,195.27,195.42,2340.0,131.2697,131.3302,131.2294,131.3302,2340.0
2015-06-02 12:40:00,195.4,195.48,195.17,195.32,10783.0,131.3168,131.3705,131.1622,131.263,10783.0
2015-06-02 12:45:00,195.33,195.62,195.32,195.62,1600.0,131.2697,131.4646,131.263,131.4646,1600.0
2015-06-02 12:50:00,195.7,195.77,195.62,195.71,4238.0,131.5184,131.5654,131.4646,131.5251,4238.0
2015-06-02 12:55:00,195.69,195.85,195.69,195.79,1522.0,131.5117,131.6192,131.5117,131.5789,1522.0
2015-06-02 13:00:00,195.76,195.86,195.44,195.47,4300.0,131.5587,131.6259,131.3436,131.3638,4300.0
2015-06-02 13:05:00,195.47,195.58,195.45,195.45,2414.0,131.3638,131.4377,131.3504,131.3504,2414.0
2015-06-02 13:10:00,195.47,195.5,195.38,195.48,1800.0,131.3638,131.384,131.3033,131.3705,1800.0
2015-06-02 13:15:00,195.46,195.59,195.43,195.59,1861.0,131.3571,131.4444,131.3369,131.4444,1861.0
2015-06-02 13:20:00,195.67,195.67,195.58,195.59,1400.0,131.4982,131.4982,131.4377,131.4444,1400.0
2015-06-02 13:25:00,195.56,195.56,195.43,195.43,1041.0,131.4243,131.4243,131.3369,131.3369,1041.0
2015-06-02 13:30:00,195.46,195.48,195.34,195.34,1000.0,131.3571,131.3705,131.2764,131.2764,1000.0
2015-06-02 13:35:00,195.35,195.46,195.34,195.43,1165.0,131.2832,131.3571,131.2764,131.3369,1165.0
2015-06-02 13:40:00,195.42,195.48,195.39,195.42,1700.0,131.3302,131.3705,131.31,131.3302,1700.0
2015-06-02 13:45:00,195.45,195.57,195.44,195.5,2134.0,131.3504,131.431,131.3436,131.384,2134.0
2015-06-02 13:50:00,195.46,195.68,195.46,195.58,2682.0,131.3571,131.5049,131.3571,131.4377,2682.0
2015-06-02 13:55:00,195.56,195.65,195.56,195.59,800.0,131.4243,131.4848,131.4243,131.4444,800.0
2015-06-02 14:00:00,195.61,195.73,195.55,195.73,6640.0,131.4579,131.5385,131.4176,131.5385,6640.0
2015-06-02 14:05:00,195.84,196.0,195.79,196.0,6066.0,131.6125,131.72,131.5789,131.72,6066.0
2015-06-02 14:10:00,195.91,195.91,195.57,195.68,2600.0,131.6595,131.6595,131.431,131.5049,2600.0
2015-06-02 14:15:00,195.66,195.77,195.66,195.77,1784.0,131.4915,131.5654,131.4915,131.5654,1784.0
2015-06-02 14:20:00,195.75,195.85,195.72,195.81,1560.0,131.552,131.6192,131.5318,131.5923,1560.0
2015-06-02 14:25:00,195.78,195.78,195.68,195.71,2018.0,131.5721,131.5721,131.5049,131.5251,2018.0
2015-06-02 14:30:00,195.67,195.75,195.56,195.56,1600.0,131.4982,131.552,131.4243,131.4243,1600.0
2015-06-02 14:35:00,195.59,195.67,195.55,195.61,2200.0,131.4444,131.4982,131.4176,131.4579,2200.0
2015-06-02 14:40:00,195.57,195.66,195.57,195.6,1222.0,131.431,131.4915,131.431,131.4512,1222.0
2015-06-02 14:45:00,195.59,195.73,195.48,195.48,4102.0,131.4444,131.5385,131.3705,131.3705,4102.0
2015-06-02 14:50:00,195.46,195.62,195.44,195.55,4341.0,131.3571,131.4646,131.3436,131.4176,4341.0
2015-06-02 14:55:00,195.58,195.66,195.51,195.53,6049.0,131.4377,131.4915,131.3907,131.4041,6049.0
2015-06-02 15:00:00,195.52,195.6,195.41,195.58,2703.0,131.3974,131.4512,131.3235,131.4377,2703.0
2015-06-02 15:05:00,195.57,195.57,195.44,195.51,4218.0,131.431,131.431,131.3436,131.3907,4218.0
2015-06-02 15:10:00,195.54,195.57,195.37,195.37,4784.0,131.4108,131.431,131.2966,131.2966,4784.0
2015-06-02 15:15:00,195.38,195.47,195.25,195.25,2201.0,131.3033,131.3638,131.216,131.216,2201.0
2015-06-02 15:20:00,195.32,195.32,195.17,195.18,2799.0,131.263,131.263,131.1622,131.1689,2799.0
2015-06-02 15:25:00,195.15,195.18,194.93,194.97,4300.0,131.1487,131.1689,131.0009,131.0278,4300.0
2015-06-02 15:30:00,194.93,195.15,194.86,195.15,5241.0,131.0009,131.1487,130.9539,131.1487,5241.0
2015-06-02 15:35:00,195.19,195.24,195.01,195.06,17062.0,131.1756,131.2092,131.0547,131.0883,17062.0
2015-06-02 15:40:00,195.05,195.2,194.98,194.98,6572.0,131.0815,131.1824,131.0345,131.0345,6572.0
2015-06-02 15:45:00,195.01,195.17,194.95,195.08,7993.0,131.0547,131.1622,131.0143,131.1017,7993.0
2015-06-02 15:50:00,195.11,195.14,195.06,195.11,6471.0,131.1219,131.142,131.0883,131.1219,6471.0
2015-06-02 15:55:00,195.11,195.17,195.04,195.1,24093.0,131.1219,131.1622,131.0748,131.1151,24093.0
2015-06-03 09:30:00,194.61,195.02,193.25,193.61,14820.0,130.7858,131.0614,129.8719,130.1138,14820.0
2015-06-03 09:35:00,193.32,193.79,193.26,193.41,2756.0,129.9189,130.2348,129.8786,129.9794,2756.0
2015-06-03 09:40:00,193.47,193.47,192.85,193.15,6690.0,130.0197,130.0197,129.6031,129.8047,6690.0
2015-06-03 09:45:00,193.14,193.19,192.64,192.74,4185.0,129.7979,129.8315,129.4619,129.5291,4185.0
2015-06-03 09:50:00,192.74,192.88,192.59,192.88,6317.0,129.5291,129.6232,129.4283,129.6232,6317.0
2015-06-03 09:55:00,192.87,193.41,192.7,193.28,4588.0,129.6165,129.9794,129.5022,129.892,4588.0
2015-06-03 10:00:00,193.0,193.07,192.53,192.75,12191.0,129.7039,129.7509,129.388,129.5359,12191.0
2015-06-03 10:05:00,192.69,193.04,192.69,192.79,13255.0,129.4955,129.7307,129.4955,129.5627,13255.0
2015-06-03 10:10:00,192.71,193.13,192.71,193.13,3900.0,129.509,129.7912,129.509,129.7912,3900.0
2015-06-03 10:15:00,193.2,193.35,193.1,193.25,3600.0,129.8383,129.9391,129.7711,129.8719,3600.0
2015-06-03 10:20:00,193.16,193.33,193.13,193.18,2131.0,129.8114,129.9256,129.7912,129.8248,2131.0
2015-06-03 10:25:00,193.08,193.31,192.98,193.31,2593.0,129.7576,129.9122,129.6904,129.9122,2593.0
2015-06-03 10:30:00,193.39,193.48,193.31,193.38,3097.0,129.966,130.0264,129.9122,129.9592,3097.0
2015-06-03 10:35:00,193.38,193.38,193.05,193.06,2358.0,129.9592,129.9592,129.7375,129.7442,2358.0
2015-06-03 10:40:00,193.11,193.35,193.06,193.23,3000.0,129.7778,129.9391,129.7442,129.8584,3000.0
2015-06-03 10:45:00,193.22,193.25,193.0,193.02,4038.0,129.8517,129.8719,129.7039,129.7173,4038.0
2015-06-03 10:50:00,193.06,193.2,193.0,193.14,5878.0,129.7442,129.8383,129.7039,129.7979,5878.0
2015-06-03 10:55:00,193.11,193.24,193.1,193.24,2050.0,129.7778,129.8652,129.7711,129.8652,2050.0
2015-06-03 11:00:00,193.19,193.34,193.1,193.1,9773.0,129.8315,129.9324,129.7711,129.7711,9773.0
2015-06-03 11:05:00,193.1,193.19,193.03,193.19,6200.0,129.7711,129.8315,129.724,129.8315,6200.0
2015-06-03 11:10:00,193.14,193.23,193.07,193.23,6239.0,129.7979,129.8584,129.7509,129.8584,6239.0
2015-06-03 11:15:00,193.24,193.52,193.24,193.42,2900.0,129.8652,130.0533,129.8652,129.9861,2900.0
2015-06-03 11:20:00,193.4,193.4,193.19,193.19,1511.0,129.9727,129.9727,129.8315,129.8315,1511.0
2015-06-03 11:25:00,193.1,193.14,192.99,193.11,2800.0,129.7711,129.7979,129.6971,129.7778,2800.0
2015-06-03 11:30:00,193.16,193.19,193.1,193.15,2100.0,129.8114,129.8315,129.7711,129.8047,2100.0
2015-06-03 11:35:00,193.17,193.28,193.03,193.03,2400.0,129.8181,129.892,129.724,129.724,2400.0
2015-06-03 11:40:00,193.14,193.14,192.88,192.9,3023.0,129.7979,129.7979,129.6232,129.6367,3023.0
2015-06-03 11:45:00,192.83,192.89,192.59,192.59,2000.0,129.5896,129.6299,129.4283,129.4283,2000.0
2015-06-03 11:50:00,192.59,192.75,192.54,192.72,2853.0,129.4283,129.5359,129.3947,129.5157,2853.0
2015-06-03 11:55:00,192.75,192.89,192.73,192.89,900.0,129.5359,129.6299,129.5224,129.6299,900.0
2015-06-03 12:00:00,192.81,192.9,192.71,192.9,1800.0,129.5762,129.6367,129.509,129.6367,1800.0
2015-06-03 12:05:00,192.96,192.96,192.82,192.89,1901.0,129.677,129.677,129.5829,129.6299,1901.0
2015-06-03 12:10:00,192.95,193.11,192.93,192.93,3700.0,129.6703,129.7778,129.6568,129.6568,3700.0
2015-06-03 12:15:00,193.04,193.07,192.93,192.93,1903.0,129.7307,129.7509,129.6568,129.6568,1903.0
2015-06-03 12:20:00,192.95,192.95,192.73,192.74,2768.0,129.6703,129.6703,129.5224,129.5291,2768.0
2015-06-03 12:25:00,192.72,192.72,192.57,192.72,2941.0,129.5157,129.5157,129.4149,129.5157,2941.0
2015-06-03 12:30:00,192.72,192.72,192.6,192.63,2800.0,129.5157,129.5157,129.435,129.4552,2800.0
2015-06-03 12:35:00,192.78,192.78,192.69,192.75,1164.0,129.556,129.556,129.4955,129.5359,1164.0
2015-06-03 12:40:00,192.75,192.75,192.53,192.53,2100.0,129.5359,129.5359,129.388,129.388,2100.0
2015-06-03 12:45:00,192.58,192.58,192.31,192.45,4200.0,129.4216,129.4216,129.2402,129.3342,4200.0
2015-06-03 12:50:00,192.48,192.49,192.33,192.37,1600.0,129.3544,129.3611,129.2536,129.2805,1600.0
2015-06-03 12:55:00,192.31,192.35,192.22,192.25,1300.0,129.2402,129.267,129.1797,129.1998,1300.0
2015-06-03 13:00:00,192.27,192.27,191.97,191.97,3150.0,129.2133,129.2133,129.0117,129.0117,3150.0
2015-06-03 13:05:00,191.91,192.03,191.91,192.0,2278.0,128.9713,129.052,128.9713,129.0318,2278.0
2015-06-03 13:10:00,192.0,192.29,192.0,192.29,1100.0,129.0318,129.2267,129.0318,129.2267,1100.0
2015-06-03 13:15:00,192.34,192.51,192.33,192.51,1013.0,129.2603,129.3746,129.2536,129.3746,1013.0
2015-06-03 13:20:00,192.45,192.63,192.45,192.62,3616.0,129.3342,129.4552,129.3342,129.4485,3616.0
2015-06-03 13:25:00,192.69,192.77,192.55,192.62,7427.0,129.4955,129.5493,129.4014,129.4485,7427.0
2015-06-03 13:30:00,192.62,192.64,192.31,192.4,3524.0,129.4485,129.4619,129.2402,129.3006,3524.0
2015-06-03 13:35:00,192.32,192.46,192.25,192.25,2630.0,129.2469,129.341,129.1998,129.1998,2630.0
2015-06-03 13:40:00,192.39,192.48,192.37,192.47,1230.0,129.2939,129.3544,129.2805,129.3477,1230.0
2015-06-03 13:45:00,192.47,192.52,192.41,192.46,2300.0,129.3477,129.3813,129.3074,129.341,2300.0
2015-06-03 13:50:00,192.51,192.62,192.51,192.56,2007.0,129.3746,129.4485,129.3746,129.4082,2007.0
2015-06-03 13:55:00,192.57,192.57,192.44,192.57,2350.0,129.4149,129.4149,129.3275,129.4149,2350.0
2015-06-03 14:00:00,192.66,192.67,192.58,192.62,6678.0,129.4754,129.4821,129.4216,129.4485,6678.0
2015-06-03 14:05:00,192.67,192.69,192.46,192.47,2000.0,129.4821,129.4955,129.341,129.3477,2000.0
2015-06-03 14:10:00,192.52,192.59,192.48,192.5,3100.0,129.3813,129.4283,129.3544,129.3678,3100.0
2015-06-03 14:15:00,192.59,192.59,192.38,192.48,3803.0,129.4283,129.4283,129.2872,129.3544,3803.0
2015-06-03 14:20:00,192.52,192.6,192.52,192.59,4098.0,129.3813,129.435,129.3813,129.4283,4098.0
2015-06-03 14:25:00,192.57,192.6,192.43,192.46,3000.0,129.4149,129.435,129.3208,129.341,3000.0
2015-06-03 14:30:00,192.51,192.51,192.4,192.44,2100.0,129.3746,129.3746,129.3006,129.3275,2100.0
2015-06-03 14:35:00,192.43,192.51,192.43,192.49,3600.0,129.3208,129.3746,129.3208,129.3611,3600.0
2015-06-03 14:40:00,192.47,192.5,192.37,192.5,2966.0,129.3477,129.3678,129.2805,129.3678,2966.0
2015-06-03 14:45:00,192.53,192.62,192.5,192.62,2238.0,129.388,129.4485,129.3678,129.4485,2238.0
2015-06-03 14:50:00,192.69,192.69,192.62,192.66,1900.0,129.4955,129.4955,129.4485,129.4754,1900.0
2015-06-03 14:55:00,192.66,192.72,192.66,192.72,2100.0,129.4754,129.5157,129.4754,129.5157,2100.0
2015-06-03 15:00:00,192.74,192.88,192.56,192.56,5505.0,129.5291,129.6232,129.4082,129.4082,5505.0
2015-06-03 15:05:00,192.59,192.72,192.59,192.65,2852.0,129.4283,129.5157,129.4283,129.4686,2852.0
2015-06-03 15:10:00,192.65,192.7,192.55,192.55,1600.0,129.4686,129.5022,129.4014,129.4014,1600.0
2015-06-03 15:15:00,192.56,192.65,192.47,192.61,8600.0,129.4082,129.4686,129.3477,129.4418,8600.0
2015-06-03 15:20:00,192.65,192.7,192.58,192.6,5320.0,129.4686,129.5022,129.4216,129.435,5320.0
2015-06-03 15:25:00,192.59,192.79,192.58,192.7,5901.0,129.4283,129.5627,129.4216,129.5022,5901.0
2015-06-03 15:30:00,192.73,192.89,192.67,192.84,8825.0,129.5224,129.6299,129.4821,129.5963,8825.0
2015-06-03 15:35:00,192.87,193.1,192.87,193.09,9056.0,129.6165,129.7711,129.6165,129.7643,9056.0
2015-06-03 15:40:00,193.1,193.15,192.99,193.03,15388.0,129.7711,129.8047,129.6971,129.724,15388.0
2015-06-03 15:45:00,193.05,193.12,192.9,192.95,15578.0,129.7375,129.7845,129.6367,129.6703,15578.0
2015-06-03 15:50:00,192.95,192.95,192.82,192.94,15006.0,129.6703,129.6703,129.5829,129.6635,15006.0
2015-06-03 15:55:00,192.95,193.09,192.93,193.08,39148.0,129.6703,129.7643,129.6568,129.7576,39148.0
2015-06-04 09:30:00,192.57,192.61,191.43,191.43,15148.0,129.4149,129.4418,128.6488,128.6488,15148.0
2015-06-04 09:35:00,191.48,192.39,191.48,191.71,6403.0,128.6824,129.2939,128.6824,128.8369,6403.0
2015-06-04 09:40:00,192.03,192.34,191.67,191.73,3820.0,129.052,129.2603,128.81,128.8504,3820.0
2015-06-04 09:45:00,191.67,192.06,191.67,191.78,5839.0,128.81,129.0721,128.81,128.884,5839.0
2015-06-04 09:50:00,191.75,192.06,191.53,191.85,15182.0,128.8638,129.0721,128.716,128.931,15182.0
2015-06-04 09:55:00,191.84,192.28,191.75,192.01,4738.0,128.9243,129.22,128.8638,129.0385,4738.0
2015-06-04 10:00:00,191.96,192.36,191.66,192.36,6890.0,129.0049,129.2738,128.8033,129.2738,6890.0
2015-06-04 10:05:00,192.36,192.44,192.16,192.36,4799.0,129.2738,129.3275,129.1393,129.2738,4799.0
2015-06-04 10:10:00,192.39,192.51,192.22,192.42,5145.0,129.2939,129.3746,129.1797,129.3141,5145.0
2015-06-04 10:15:00,192.43,192.78,192.29,192.67,23065.0,129.3208,129.556,129.2267,129.4821,23065.0
2015-06-04 10:20:00,192.78,192.95,192.65,192.83,4966.0,129.556,129.6703,129.4686,129.5896,4966.0
2015-06-04 10:25:00,192.78,192.9,192.56,192.89,20476.0,129.556,129.6367,129.4082,129.6299,20476.0
2015-06-04 10:30:00,192.78,192.78,192.43,192.71,6400.0,129.556,129.556,129.3208,129.509,6400.0
2015-06-04 10:35:00,192.8,193.05,192.67,192.92,4004.0,129.5695,129.7375,129.4821,129.6501,4004.0
2015-06-04 10:40:00,192.87,193.17,192.86,193.17,1400.0,129.6165,129.8181,129.6098,129.8181,1400.0
2015-06-04 10:45:00,193.06,193.3,192.99,193.3,4405.0,129.7442,129.9055,129.6971,129.9055,4405.0
2015-06-04 10:50:00,193.38,193.38,193.11,193.22,725.0,129.9592,129.9592,129.7778,129.8517,725.0
2015-06-04 10:55:00,193.23,193.31,193.03,193.28,2000.0,129.8584,129.9122,129.724,129.892,2000.0
2015-06-04 11:00:00,193.13,193.14,192.86,193.03,1514.0,129.7912,129.7979,129.6098,129.724,1514.0
2015-06-04 11:05:00,192.96,193.0,192.62,192.8,2700.0,129.677,129.7039,129.4485,129.5695,2700.0
2015-06-04 11:10:00,192.75,192.97,192.43,192.87,6854.0,129.5359,129.6837,129.3208,129.6165,6854.0
2015-06-04 11:15:00,192.82,192.82,192.46,192.5,3500.0,129.5829,129.5829,129.341,129.3678,3500.0
2015-06-04 11:20:00,192.63,193.0,192.63,192.97,6711.0,129.4552,129.7039,129.4552,129.6837,6711.0
2015-06-04 11:25:00,192.86,192.97,192.6,192.6,2880.0,129.6098,129.6837,129.435,129.435,2880.0
2015-06-04 11:30:00,192.69,192.84,192.56,192.84,1600.0,129.4955,129.5963,129.4082,129.5963,1600.0
2015-06-04 11:35:00,192.83,192.96,192.72,192.9,3300.0,129.5896,129.677,129.5157,129.6367,3300.0
2015-06-04 11:40:00,192.97,193.08,192.89,192.96,3300.0,129.6837,129.7576,129.6299,129.677,3300.0
2015-06-04 11:45:00,192.79,192.93,192.66,192.73,1900.0,129.5627,129.6568,129.4754,129.5224,1900.0
2015-06-04 11:50:00,192.79,192.93,192.72,192.75,5698.0,129.5627,129.6568,129.5157,129.5359,5698.0
2015-06-04 11:55:00,192.76,192.99,192.75,192.92,7468.0,129.5426,129.6971,129.5359,129.6501,7468.0
2015-06-04 12:00:00,192.9,192.95,192.81,192.87,2730.0,129.6367,129.6703,129.5762,129.6165,2730.0
2015-06-04 12:05:00,192.87,193.08,192.85,193.08,1400.0,129.6165,129.7576,129.6031,129.7576,1400.0
2015-06-04 12:10:00,193.0,193.08,192.9,193.08,2206.0,129.7039,129.7576,129.6367,129.7576,2206.0
2015-06-04 12:15:00,193.04,193.04,192.93,193.01,1900.0,129.7307,129.7307,129.6568,129.7106,1900.0
2015-06-04 12:20:00,192.79,192.79,192.66,192.66,400.0,129.5627,129.5627,129.4754,129.4754,400.0
2015-06-04 12:25:00,192.74,192.79,192.62,192.76,1900.0,129.5291,129.5627,129.4485,129.5426,1900.0
2015-06-04 12:30:00,192.85,192.97,192.85,192.97,600.0,129.6031,129.6837,129.6031,129.6837,600.0
2015-06-04 12:35:00,193.04,193.07,193.01,193.04,1420.0,129.7307,129.7509,129.7106,129.7307,1420.0
2015-06-04 12:40:00,193.04,193.06,192.98,193.04,2400.0,129.7307,129.7442,129.6904,129.7307,2400.0
2015-06-04 12:45:00,193.05,193.16,193.05,193.12,1600.0,129.7375,129.8114,129.7375,129.7845,1600.0
2015-06-04 12:50:00,193.1,193.1,193.0,193.0,3135.0,129.7711,129.7711,129.7039,129.7039,3135.0
2015-06-04 12:55:00,192.99,192.99,192.77,192.79,900.0,129.6971,129.6971,129.5493,129.5627,900.0
2015-06-04 13:00:00,192.78,192.81,192.65,192.7,9300.0,129.556,129.5762,129.4686,129.5022,9300.0
2015-06-04 13:05:00,192.81,192.81,192.61,192.69,6350.0,129.5762,129.5762,129.4418,129.4955,6350.0
2015-06-04 13:10:00,192.75,192.91,192.73,192.8,2037.0,129.5359,129.6434,129.5224,129.5695,2037.0
2015-06-04 13:15:00,192.77,192.79,192.53,192.58,2400.0,129.5493,129.5627,129.388,129.4216,2400.0
2015-06-04 13:20:00,192.58,192.65,192.51,192.6,4675.0,129.4216,129.4686,129.3746,129.435,4675.0
2015-06-04 13:25:00,192.56,192.67,192.49,192.65,4482.0,129.4082,129.4821,129.3611,129.4686,4482.0
2015-06-04 13:30:00,192.6,192.6,192.51,192.59,600.0,129.435,129.435,129.3746,129.4283,600.0
2015-06-04 13:35:00,192.58,192.87,192.58,192.86,3600.0,129.4216,129.6165,129.4216,129.6098,3600.0
2015-06-04 13:40:00,192.84,192.9,192.79,192.9,541.0,129.5963,129.6367,129.5627,129.6367,541.0
2015-06-04 13:45:00,192.8,192.8,192.7,192.7,300.0,129.5695,129.5695,129.5022,129.5022,300.0
2015-06-04 13:50:00,192.68,192.83,192.61,192.83,1819.0,129.4888,129.5896,129.4418,129.5896,1819.0
2015-06-04 13:55:00,192.77,192.77,192.68,192.72,405.0,129.5493,129.5493,129.4888,129.5157,405.0
2015-06-04 14:00:00,192.64,192.73,192.6,192.7,1975.0,129.4619,129.5224,129.435,129.5022,1975.0
2015-06-04 14:05:00,192.67,192.7,192.61,192.64,3292.0,129.4821,129.5022,129.4418,129.4619,3292.0
2015-06-04 14:10:00,192.6,192.78,192.59,192.75,2400.0,129.435,129.556,129.4283,129.5359,2400.0
2015-06-04 14:15:00,192.74,192.75,192.69,192.72,1200.0,129.5291,129.5359,129.4955,129.5157,1200.0
2015-06-04 14:20:00,192.71,192.9,192.71,192.86,1540.0,129.509,129.6367,129.509,129.6098,1540.0
2015-06-04 14:25:00,192.84,192.84,192.69,192.69,300.0,129.5963,129.5963,129.4955,129.4955,300.0
2015-06-04 14:30:00,192.7,192.85,192.68,192.79,1000.0,129.5022,129.6031,129.4888,129.5627,1000.0
2015-06-04 14:35:00,192.72,192.78,192.58,192.78,2300.0,129.5157,129.556,129.4216,129.556,2300.0
2015-06-04 14:40:00,192.7,192.86,192.67,192.84,1600.0,129.5022,129.6098,129.4821,129.5963,1600.0
2015-06-04 14:45:00,192.76,192.81,192.73,192.75,5113.0,129.5426,129.5762,129.5224,129.5359,5113.0
2015-06-04 14:50:00,192.74,192.75,192.69,192.73,5071.0,129.5291,129.5359,129.4955,129.5224,5071.0
2015-06-04 14:55:00,192.73,192.8,192.68,192.71,12263.0,129.5224,129.5695,129.4888,129.509,12263.0
2015-06-04 15:00:00,192.78,192.9,192.78,192.89,6269.0,129.556,129.6367,129.556,129.6299,6269.0
2015-06-04 15:05:00,192.86,192.86,192.78,192.8,11453.0,129.6098,129.6098,129.556,129.5695,11453.0
2015-06-04 15:10:00,192.77,192.77,192.65,192.65,1609.0,129.5493,129.5493,129.4686,129.4686,1609.0
2015-06-04 15:15:00,192.65,192.65,192.37,192.38,3917.0,129.4686,129.4686,129.2805,129.2872,3917.0
2015-06-04 15:20:00,192.35,192.36,192.19,192.19,1700.0,129.267,129.2738,129.1595,129.1595,1700.0
2015-06-04 15:25:00,192.16,192.34,192.16,192.31,5385.0,129.1393,129.2603,129.1393,129.2402,5385.0
2015-06-04 15:30:00,192.28,192.28,192.18,192.22,5176.0,129.22,129.22,129.1528,129.1797,5176.0
2015-06-04 15:35:00,192.21,192.22,191.99,192.11,4919.0,129.1729,129.1797,129.0251,129.1057,4919.0
2015-06-04 15:40:00,192.13,192.14,191.91,191.94,3899.0,129.1192,129.1259,128.9713,128.9915,3899.0
2015-06-04 15:45:00,191.9,191.95,191.78,191.81,31937.0,128.9646,128.9982,128.884,128.9041,31937.0
2015-06-04 15:50:00,191.81,191.9,191.58,191.8,45394.0,128.9041,128.9646,128.7496,128.8974,45394.0
2015-06-04 15:55:00,191.8,191.91,191.62,191.76,78498.0,128.8974,128.9713,128.7764,128.8705,78498.0
2015-06-05 09:30:00,191.38,191.38,188.54,189.15,15116.0,128.6152,128.6152,126.7066,127.1165,15116.0
2015-06-05 09:35:00,189.86,190.04,189.0,189.49,9378.0,127.5937,127.7146,127.0157,127.345,9378.0
2015-06-05 09:40:00,189.25,189.99,189.25,189.99,4300.0,127.1837,127.681,127.1837,127.681,4300.0
2015-06-05 09:45:00,189.79,190.08,189.26,189.26,8685.0,127.5466,127.7415,127.1904,127.1904,8685.0
2015-06-05 09:50:00,189.53,189.9,189.32,189.82,7068.0,127.3719,127.6205,127.2308,127.5668,7068.0
2015-06-05 09:55:00,189.96,189.97,189.53,189.6,13100.0,127.6609,127.6676,127.3719,127.4189,13100.0
2015-06-05 10:00:00,189.56,189.86,189.5,189.69,8724.0,127.392,127.5937,127.3517,127.4794,8724.0
2015-06-05 10:05:00,189.66,189.93,189.54,189.54,11200.0,127.4592,127.6407,127.3786,127.3786,11200.0
2015-06-05 10:10:00,189.59,189.59,189.26,189.35,3648.0,127.4122,127.4122,127.1904,127.2509,3648.0
2015-06-05 10:15:00,189.35,189.71,189.35,189.36,5538.0,127.2509,127.4928,127.2509,127.2576,5538.0
2015-06-05 10:20:00,189.48,189.55,189.42,189.51,3300.0,127.3383,127.3853,127.298,127.3584,3300.0
2015-06-05 10:25:00,189.59,189.71,189.34,189.4,4200.0,127.4122,127.4928,127.2442,127.2845,4200.0
2015-06-05 10:30:00,189.38,189.61,189.38,189.51,4900.0,127.2711,127.4256,127.2711,127.3584,4900.0
2015-06-05 10:35:00,189.56,189.66,189.41,189.53,5103.0,127.392,127.4592,127.2912,127.3719,5103.0
2015-06-05 10:40:00,189.56,189.6,189.4,189.45,4590.0,127.392,127.4189,127.2845,127.3181,4590.0
2015-06-05 10:45:00,189.44,189.45,189.21,189.24,5645.0,127.3114,127.3181,127.1568,127.177,5645.0
2015-06-05 10:50:00,189.23,189.23,188.75,188.78,4226.0,127.1703,127.1703,126.8477,126.8678,4226.0
2015-06-05 10:55:00,188.8,188.83,188.68,188.76,11712.0,126.8813,126.9015,126.8006,126.8544,11712.0
2015-06-05 11:00:00,188.84,188.93,188.76,188.77,8729.0,126.9082,126.9687,126.8544,126.8611,8729.0
2015-06-05 11:05:00,188.77,189.03,188.73,189.02,4421.0,126.8611,127.0359,126.8342,127.0291,4421.0
2015-06-05 11:10:00,189.06,189.44,189.06,189.38,5648.0,127.056,127.3114,127.056,127.2711,5648.0
2015-06-05 11:15:00,189.37,189.48,189.18,189.35,4780.0,127.2644,127.3383,127.1367,127.2509,4780.0
2015-06-05 11:20:00,189.29,189.35,189.17,189.22,12100.0,127.2106,127.2509,127.1299,127.1635,12100.0
2015-06-05 11:25:00,189.22,189.68,189.2,189.68,6650.0,127.1635,127.4727,127.1501,127.4727,6650.0
2015-06-05 11:30:00,189.72,189.75,189.36,189.46,3268.0,127.4996,127.5197,127.2576,127.3248,3268.0
2015-06-05 11:35:00,189.4,189.47,189.29,189.41,3088.0,127.2845,127.3316,127.2106,127.2912,3088.0
2015-06-05 11:40:00,189.33,189.37,189.14,189.14,1700.0,127.2375,127.2644,127.1098,127.1098,1700.0
2015-06-05 11:45:00,189.07,189.31,189.01,189.31,3482.0,127.0627,127.224,127.0224,127.224,3482.0
2015-06-05 11:50:00,189.26,189.34,188.97,189.03,4620.0,127.1904,127.2442,126.9955,127.0359,4620.0
2015-06-05 11:55:00,189.0,189.17,189.0,189.07,3813.0,127.0157,127.1299,127.0157,127.0627,3813.0
2015-06-05 12:00:00,189.06,189.06,188.9,188.95,1622.0,127.056,127.056,126.9485,126.9821,1622.0
2015-06-05 12:05:00,188.96,188.97,188.79,188.85,3509.0,126.9888,126.9955,126.8746,126.9149,3509.0
2015-06-05 12:10:00,188.85,188.85,188.62,188.73,5250.0,126.9149,126.9149,126.7603,126.8342,5250.0
2015-06-05 12:15:00,188.78,188.84,188.72,188.78,1819.0,126.8678,126.9082,126.8275,126.8678,1819.0
2015-06-05 12:20:00,188.78,188.84,188.69,188.75,4009.0,126.8678,126.9082,126.8074,126.8477,4009.0
2015-06-05 12:25:00,188.79,188.82,188.73,188.76,2600.0,126.8746,126.8947,126.8342,126.8544,2600.0
2015-06-05 12:30:00,188.74,188.8,188.67,188.8,2641.0,126.841,126.8813,126.7939,126.8813,2641.0
2015-06-05 12:35:00,188.75,188.89,188.69,188.81,3016.0,126.8477,126.9418,126.8074,126.888,3016.0
2015-06-05 12:40:00,188.76,189.0,188.68,188.96,12921.0,126.8544,127.0157,126.8006,126.9888,12921.0
2015-06-05 12:45:00,188.87,189.01,188.86,189.01,4493.0,126.9283,127.0224,126.9216,127.0224,4493.0
2015-06-05 12:50:00,189.06,189.22,189.04,189.12,26600.0,127.056,127.1635,127.0426,127.0963,26600.0
2015-06-05 12:55:00,189.12,189.18,188.88,188.88,5400.0,127.0963,127.1367,126.9351,126.9351,5400.0
2015-06-05 13:00:00,188.95,188.96,188.74,188.74,2957.0,126.9821,126.9888,126.841,126.841,2957.0
2015-06-05 13:05:00,188.75,188.88,188.69,188.76,2913.0,126.8477,126.9351,126.8074,126.8544,2913.0
2015-06-05 13:10:00,188.71,188.81,188.69,188.78,6177.0,126.8208,126.888,126.8074,126.8678,6177.0
2015-06-05 13:15:00,188.73,188.73,188.52,188.62,1900.0,126.8342,126.8342,126.6931,126.7603,1900.0
2015-06-05 13:20:00,188.62,188.8,188.58,188.8,4387.0,126.7603,126.8813,126.7334,126.8813,4387.0
2015-06-05 13:25:00,188.81,189.25,188.81,189.13,20550.0,126.888,127.1837,126.888,127.1031,20550.0
2015-06-05 13:30:00,189.13,189.32,189.06,189.14,5107.0,127.1031,127.2308,127.056,127.1098,5107.0
2015-06-05 13:35:00,189.13,189.32,189.13,189.32,500.0,127.1031,127.2308,127.1031,127.2308,500.0
2015-06-05 13:40:00,189.39,189.48,189.31,189.42,2919.0,127.2778,127.3383,127.224,127.298,2919.0
2015-06-05 13:45:00,189.47,189.57,189.43,189.49,8497.0,127.3316,127.3988,127.3047,127.345,8497.0
2015-06-05 13:50:00,189.42,189.42,189.37,189.37,1733.0,127.298,127.298,127.2644,127.2644,1733.0
2015-06-05 13:55:00,189.49,189.54,189.43,189.47,1700.0,127.345,127.3786,127.3047,127.3316,1700.0
2015-06-05 14:00:00,189.42,189.63,189.39,189.63,11328.0,127.298,127.4391,127.2778,127.4391,11328.0
2015-06-05 14:05:00,189.73,189.86,189.73,189.84,2298.0,127.5063,127.5937,127.5063,127.5802,2298.0
2015-06-05 14:10:00,189.81,189.88,189.78,189.78,2266.0,127.5601,127.6071,127.5399,127.5399,2266.0
2015-06-05 14:15:00,189.81,189.87,189.76,189.8,2357.0,127.5601,127.6004,127.5264,127.5533,2357.0
2015-06-05 14:20:00,189.8,189.82,189.68,189.68,4600.0,127.5533,127.5668,127.4727,127.4727,4600.0
2015-06-05 14:25:00,189.65,189.65,189.25,189.25,3175.0,127.4525,127.4525,127.1837,127.1837,3175.0
2015-06-05 14:30:00,189.22,189.34,189.18,189.32,2968.0,127.1635,127.2442,127.1367,127.2308,2968.0
2015-06-05 14:35:00,189.28,189.34,189.21,189.28,6822.0,127.2039,127.2442,127.1568,127.2039,6822.0
2015-06-05 14:40:00,189.28,189.3,189.16,189.2,5800.0,127.2039,127.2173,127.1232,127.1501,5800.0
2015-06-05 14:45:00,189.19,189.29,189.04,189.18,4189.0,127.1434,127.2106,127.0426,127.1367,4189.0
2015-06-05 14:50:00,189.19,189.34,189.13,189.34,5612.0,127.1434,127.2442,127.1031,127.2442,5612.0
2015-06-05 14:55:00,189.35,189.36,189.13,189.13,4127.0,127.2509,127.2576,127.1031,127.1031,4127.0
2015-06-05 15:00:00,189.05,189.2,189.05,189.06,2700.0,127.0493,127.1501,127.0493,127.056,2700.0
2015-06-05 15:05:00,189.03,189.06,188.97,188.98,1955.0,127.0359,127.056,126.9955,127.0023,1955.0
2015-06-05 15:10:00,188.99,188.99,188.73,188.8,3316.0,127.009,127.009,126.8342,126.8813,3316.0
2015-06-05 15:15:00,188.79,188.85,188.67,188.75,13858.0,126.8746,126.9149,126.7939,126.8477,13858.0
2015-06-05 15:20:00,188.75,188.84,188.73,188.73,4225.0,126.8477,126.9082,126.8342,126.8342,4225.0
2015-06-05 15:25:00,188.69,188.73,188.61,188.62,6087.0,126.8074,126.8342,126.7536,126.7603,6087.0
2015-06-05 15:30:00,188.63,188.8,188.56,188.76,5554.0,126.767,126.8813,126.72,126.8544,5554.0
2015-06-05 15:35:00,188.73,188.75,188.48,188.48,5100.0,126.8342,126.8477,126.6662,126.6662,5100.0
2015-06-05 15:40:00,188.47,188.57,188.38,188.45,6892.0,126.6595,126.7267,126.599,126.6461,6892.0
2015-06-05 15:45:00,188.43,188.5,188.37,188.5,7382.0,126.6326,126.6797,126.5923,126.6797,7382.0
2015-06-05 15:50:00,188.51,188.54,188.34,188.43,28916.0,126.6864,126.7066,126.5722,126.6326,28916.0
2015-06-05 15:55:00,188.43,188.55,187.95,188.26,89221.0,126.6326,126.7133,126.3101,126.5184,89221.0
2015-06-08 09:30:00,188.2,188.33,187.88,187.99,11732.0,126.4781,126.5654,126.263,126.3369,11732.0
2015-06-08 09:35:00,188.17,188.41,187.84,187.86,5334.0,126.4579,126.6192,126.2361,126.2496,5334.0
2015-06-08 09:40:00,187.7,187.83,187.54,187.76,5131.0,126.142,126.2294,126.0345,126.1824,5131.0
2015-06-08 09:45:00,187.61,187.85,187.61,187.71,1320.0,126.0816,126.2429,126.0816,126.1488,1320.0
2015-06-08 09:50:00,187.72,187.94,187.51,187.84,17729.0,126.1555,126.3033,126.0144,126.2361,17729.0
2015-06-08 09:55:00,187.85,187.85,187.75,187.81,300.0,126.2429,126.2429,126.1756,126.216,300.0
2015-06-08 10:00:00,187.81,188.07,187.76,188.07,7367.0,126.216,126.3907,126.1824,126.3907,7367.0
2015-06-08 10:05:00,188.0,188.03,187.77,187.85,3576.0,126.3437,126.3638,126.1891,126.2429,3576.0
2015-06-08 10:10:00,187.9,188.23,187.85,188.23,4525.0,126.2765,126.4982,126.2429,126.4982,4525.0
2015-06-08 10:15:00,188.21,188.58,188.21,188.35,1900.0,126.4848,126.7334,126.4848,126.5789,1900.0
2015-06-08 10:20:00,188.38,188.38,188.16,188.31,1400.0,126.599,126.599,126.4512,126.552,1400.0
2015-06-08 10:25:00,188.37,188.37,188.18,188.3,2120.0,126.5923,126.5923,126.4646,126.5453,2120.0
2015-06-08 10:30:00,188.31,188.54,188.26,188.44,3500.0,126.552,126.7066,126.5184,126.6394,3500.0
2015-06-08 10:35:00,188.46,188.5,188.3,188.34,2800.0,126.6528,126.6797,126.5453,126.5722,2800.0
2015-06-08 10:40:00,188.34,188.4,188.15,188.15,2958.0,126.5722,126.6125,126.4445,126.4445,2958.0
2015-06-08 10:45:00,188.16,188.42,188.13,188.42,3600.0,126.4512,126.6259,126.431,126.6259,3600.0
2015-06-08 10:50:00,188.47,188.47,188.22,188.36,2030.0,126.6595,126.6595,126.4915,126.5856,2030.0
2015-06-08 10:55:00,188.46,188.46,188.2,188.2,2100.0,126.6528,126.6528,126.4781,126.4781,2100.0
2015-06-08 11:00:00,188.16,188.39,188.12,188.3,7011.0,126.4512,126.6058,126.4243,126.5453,7011.0
2015-06-08 11:05:00,188.28,188.41,188.11,188.39,3400.0,126.5318,126.6192,126.4176,126.6058,3400.0
2015-06-08 11:10:00,188.36,188.69,188.35,188.69,4000.0,126.5856,126.8074,126.5789,126.8074,4000.0
2015-06-08 11:15:00,188.68,188.69,188.54,188.59,1700.0,126.8006,126.8074,126.7066,126.7402,1700.0
2015-06-08 11:20:00,188.63,188.65,188.41,188.41,1754.0,126.767,126.7805,126.6192,126.6192,1754.0
2015-06-08 11:25:00,188.33,188.33,188.01,188.04,4650.0,126.5654,126.5654,126.3504,126.3705,4650.0
2015-06-08 11:30:00,188.01,188.05,187.94,188.02,3300.0,126.3504,126.3773,126.3033,126.3571,3300.0
2015-06-08 11:35:00,188.0,188.01,187.87,187.87,6092.0,126.3437,126.3504,126.2563,126.2563,6092.0
2015-06-08 11:40:00,187.89,188.01,187.83,187.97,4500.0,126.2697,126.3504,126.2294,126.3235,4500.0
2015-06-08 11:45:00,187.92,187.98,187.84,187.86,3846.0,126.2899,126.3302,126.2361,126.2496,3846.0
2015-06-08 11:50:00,187.84,187.89,187.76,187.89,2024.0,126.2361,126.2697,126.1824,126.2697,2024.0
2015-06-08 11:55:00,187.92,187.95,187.77,187.83,2146.0,126.2899,126.3101,126.1891,126.2294,2146.0
2015-06-08 12:00:00,187.83,187.83,187.57,187.57,9770.0,126.2294,126.2294,126.0547,126.0547,9770.0
2015-06-08 12:05:00,187.63,187.7,187.6,187.64,5320.0,126.095,126.142,126.0748,126.1017,5320.0
2015-06-08 12:10:00,187.69,187.72,187.63,187.67,3300.0,126.1353,126.1555,126.095,126.1219,3300.0
2015-06-08 12:15:00,187.67,187.86,187.66,187.81,2703.0,126.1219,126.2496,126.1152,126.216,2703.0
2015-06-08 12:20:00,187.78,187.82,187.65,187.66,3328.0,126.1958,126.2227,126.1084,126.1152,3328.0
2015-06-08 12:25:00,187.65,187.84,187.65,187.84,1500.0,126.1084,126.2361,126.1084,126.2361,1500.0
2015-06-08 12:30:00,187.93,188.1,187.93,188.03,2093.0,126.2966,126.4109,126.2966,126.3638,2093.0
2015-06-08 12:35:00,188.06,188.12,188.01,188.06,1400.0,126.384,126.4243,126.3504,126.384,1400.0
2015-06-08 12:40:00,188.04,188.19,187.96,187.98,2800.0,126.3705,126.4713,126.3168,126.3302,2800.0
2015-06-08 12:45:00,187.91,187.91,187.77,187.77,1050.0,126.2832,126.2832,126.1891,126.1891,1050.0
2015-06-08 12:50:00,187.84,187.89,187.84,187.87,1603.0,126.2361,126.2697,126.2361,126.2563,1603.0
2015-06-08 12:55:00,187.86,187.92,187.82,187.87,3216.0,126.2496,126.2899,126.2227,126.2563,3216.0
2015-06-08 13:00:00,187.9,187.9,187.9,187.9,200.0,126.2765,126.2765,126.2765,126.2765,200.0
2015-06-08 13:05:00,187.89,187.94,187.87,187.91,1900.0,126.2697,126.3033,126.2563,126.2832,1900.0
2015-06-08 13:10:00,187.94,188.01,187.91,188.01,2150.0,126.3033,126.3504,126.2832,126.3504,2150.0
2015-06-08 13:15:00,188.0,188.0,187.84,187.91,3600.0,126.3437,126.3437,126.2361,126.2832,3600.0
2015-06-08 13:20:00,187.92,188.03,187.91,187.97,4729.0,126.2899,126.3638,126.2832,126.3235,4729.0
2015-06-08 13:25:00,187.98,188.15,187.95,188.08,2300.0,126.3302,126.4445,126.3101,126.3974,2300.0
2015-06-08 13:30:00,188.13,188.13,187.9,187.9,2525.0,126.431,126.431,126.2765,126.2765,2525.0
2015-06-08 13:35:00,187.86,187.92,187.83,187.92,1800.0,126.2496,126.2899,126.2294,126.2899,1800.0
2015-06-08 13:40:00,187.93,187.95,187.82,187.85,2100.0,126.2966,126.3101,126.2227,126.2429,2100.0
2015-06-08 13:45:00,187.85,187.96,187.85,187.94,2500.0,126.2429,126.3168,126.2429,126.3033,2500.0
2015-06-08 13:50:00,187.94,187.94,187.82,187.86,2711.0,126.3033,126.3033,126.2227,126.2496,2711.0
2015-06-08 13:55:00,187.83,187.87,187.77,187.81,2800.0,126.2294,126.2563,126.1891,126.216,2800.0
2015-06-08 14:00:00,187.84,187.88,187.72,187.74,8629.0,126.2361,126.263,126.1555,126.1689,8629.0
2015-06-08 14:05:00,187.76,187.79,187.7,187.73,2077.0,126.1824,126.2025,126.142,126.1622,2077.0
2015-06-08 14:10:00,187.75,187.77,187.65,187.71,3230.0,126.1756,126.1891,126.1084,126.1488,3230.0
2015-06-08 14:15:00,187.66,187.69,187.61,187.68,3418.0,126.1152,126.1353,126.0816,126.1286,3418.0
2015-06-08 14:20:00,187.64,187.76,187.62,187.76,3327.0,126.1017,126.1824,126.0883,126.1824,3327.0
2015-06-08 14:25:00,187.76,187.88,187.72,187.88,4600.0,126.1824,126.263,126.1555,126.263,4600.0
2015-06-08 14:30:00,187.85,188.01,187.84,188.01,4231.0,126.2429,126.3504,126.2361,126.3504,4231.0
2015-06-08 14:35:00,188.05,188.13,188.02,188.04,4051.0,126.3773,126.431,126.3571,126.3705,4051.0
2015-06-08 14:40:00,188.03,188.06,188.0,188.02,4500.0,126.3638,126.384,126.3437,126.3571,4500.0
2015-06-08 14:45:00,188.02,188.08,187.96,188.06,5850.0,126.3571,126.3974,126.3168,126.384,5850.0
2015-06-08 14:50:00,188.05,188.22,188.05,188.14,5034.0,126.3773,126.4915,126.3773,126.4377,5034.0
2015-06-08 14:55:00,188.15,188.18,188.08,188.11,11901.0,126.4445,126.4646,126.3974,126.4176,11901.0
2015-06-08 15:00:00,188.1,188.11,187.93,187.96,4500.0,126.4109,126.4176,126.2966,126.3168,4500.0
2015-06-08 15:05:00,187.93,187.94,187.82,187.9,8010.0,126.2966,126.3033,126.2227,126.2765,8010.0
2015-06-08 15:10:00,187.93,187.97,187.81,187.83,10320.0,126.2966,126.3235,126.216,126.2294,10320.0
2015-06-08 15:15:00,187.78,187.78,187.58,187.58,9654.0,126.1958,126.1958,126.0614,126.0614,9654.0
2015-06-08 15:20:00,187.61,187.61,187.29,187.29,22343.0,126.0816,126.0816,125.8665,125.8665,22343.0
2015-06-08 15:25:00,187.31,187.5,187.28,187.49,11550.0,125.8799,126.0076,125.8598,126.0009,11550.0
2015-06-08 15:30:00,187.49,187.56,187.47,187.53,13626.0,126.0009,126.048,125.9875,126.0278,13626.0
2015-06-08 15:35:00,187.48,187.48,187.33,187.39,7828.0,125.9942,125.9942,125.8934,125.9337,7828.0
2015-06-08 15:40:00,187.39,187.53,187.39,187.49,13358.0,125.9337,126.0278,125.9337,126.0009,13358.0
2015-06-08 15:45:00,187.48,187.56,187.29,187.32,21203.0,125.9942,126.048,125.8665,125.8867,21203.0
2015-06-08 15:50:00,187.32,187.43,187.23,187.24,20734.0,125.8867,125.9606,125.8262,125.8329,20734.0
2015-06-08 15:55:00,187.26,187.28,186.94,186.99,86624.0,125.8463,125.8598,125.6313,125.6649,86624.0
2015-06-09 09:30:00,187.55,187.81,187.19,187.68,15240.0,126.0412,126.216,125.7993,126.1286,15240.0
2015-06-09 09:35:00,187.71,188.23,187.68,187.81,4815.0,126.1488,126.4982,126.1286,126.216,4815.0
2015-06-09 09:40:00,187.53,187.87,187.52,187.87,700.0,126.0278,126.2563,126.0211,126.2563,700.0
2015-06-09 09:45:00,187.63,187.77,187.47,187.62,3300.0,126.095,126.1891,125.9875,126.0883,3300.0
2015-06-09 09:50:00,187.57,187.57,187.07,187.19,3617.0,126.0547,126.0547,125.7187,125.7993,3617.0
2015-06-09 09:55:00,187.2,187.25,186.91,187.25,1650.0,125.806,125.8396,125.6111,125.8396,1650.0
2015-06-09 10:00:00,187.0,187.29,186.52,186.52,6721.0,125.6716,125.8665,125.349,125.349,6721.0
2015-06-09 10:05:00,186.5,186.73,186.38,186.61,6406.0,125.3356,125.4902,125.255,125.4095,6406.0
2015-06-09 10:10:00,186.59,186.66,186.39,186.46,5362.0,125.3961,125.4431,125.2617,125.3087,5362.0
2015-06-09 10:15:00,186.36,186.51,186.22,186.39,10956.0,125.2415,125.3423,125.1474,125.2617,10956.0
2015-06-09 10:20:00,186.45,186.64,186.18,186.38,11980.0,125.302,125.4297,125.1205,125.255,11980.0
2015-06-09 10:25:00,186.42,186.43,186.26,186.32,6100.0,125.2818,125.2886,125.1743,125.2146,6100.0
2015-06-09 10:30:00,186.32,186.47,186.3,186.47,3440.0,125.2146,125.3154,125.2012,125.3154,3440.0
2015-06-09 10:35:00,186.57,186.57,186.22,186.46,8174.0,125.3826,125.3826,125.1474,125.3087,8174.0
2015-06-09 10:40:00,186.5,186.76,186.49,186.74,2836.0,125.3356,125.5103,125.3289,125.4969,2836.0
2015-06-09 10:45:00,186.72,186.82,186.68,186.68,3100.0,125.4834,125.5506,125.4566,125.4566,3100.0
2015-06-09 10:50:00,186.7,186.93,186.7,186.93,2008.0,125.47,125.6246,125.47,125.6246,2008.0
2015-06-09 10:55:00,186.89,186.98,186.88,186.95,1852.0,125.5977,125.6582,125.591,125.638,1852.0
2015-06-09 11:00:00,187.02,187.18,187.02,187.06,1881.0,125.6851,125.7926,125.6851,125.7119,1881.0
2015-06-09 11:05:00,187.05,187.19,186.85,186.85,3668.0,125.7052,125.7993,125.5708,125.5708,3668.0
2015-06-09 11:10:00,186.89,186.94,186.84,186.84,2412.0,125.5977,125.6313,125.5641,125.5641,2412.0
2015-06-09 11:15:00,186.82,186.9,186.66,186.67,2111.0,125.5506,125.6044,125.4431,125.4498,2111.0
2015-06-09 11:20:00,186.64,186.64,186.4,186.4,2700.0,125.4297,125.4297,125.2684,125.2684,2700.0
2015-06-09 11:25:00,186.38,186.79,186.38,186.68,8064.0,125.255,125.5305,125.255,125.4566,8064.0
2015-06-09 11:30:00,186.72,186.86,186.72,186.73,1300.0,125.4834,125.5775,125.4834,125.4902,1300.0
2015-06-09 11:35:00,186.7,186.81,186.6,186.61,2037.0,125.47,125.5439,125.4028,125.4095,2037.0
2015-06-09 11:40:00,186.55,186.71,186.53,186.71,1644.0,125.3692,125.4767,125.3558,125.4767,1644.0
2015-06-09 11:45:00,186.82,186.86,186.82,186.83,658.0,125.5506,125.5775,125.5506,125.5574,658.0
2015-06-09 11:50:00,186.84,186.96,186.81,186.83,3726.0,125.5641,125.6447,125.5439,125.5574,3726.0
2015-06-09 11:55:00,186.78,186.99,186.74,186.99,2100.0,125.5238,125.6649,125.4969,125.6649,2100.0
2015-06-09 12:00:00,186.95,187.14,186.95,187.14,3800.0,125.638,125.7657,125.638,125.7657,3800.0
2015-06-09 12:05:00,187.15,187.35,187.15,187.26,900.0,125.7724,125.9068,125.7724,125.8463,900.0
2015-06-09 12:10:00,187.35,187.41,187.23,187.41,2525.0,125.9068,125.9472,125.8262,125.9472,2525.0
2015-06-09 12:15:00,187.4,187.48,187.15,187.15,2500.0,125.9404,125.9942,125.7724,125.7724,2500.0
2015-06-09 12:20:00,187.08,187.15,186.88,187.07,2063.0,125.7254,125.7724,125.591,125.7187,2063.0
2015-06-09 12:25:00,187.07,187.07,186.97,187.07,700.0,125.7187,125.7187,125.6515,125.7187,700.0
2015-06-09 12:30:00,186.99,187.02,186.81,186.81,1516.0,125.6649,125.6851,125.5439,125.5439,1516.0
2015-06-09 12:35:00,186.7,186.8,186.61,186.8,7055.0,125.47,125.5372,125.4095,125.5372,7055.0
2015-06-09 12:40:00,186.73,186.78,186.68,186.78,1200.0,125.4902,125.5238,125.4566,125.5238,1200.0
2015-06-09 12:45:00,186.72,186.78,186.63,186.78,2287.0,125.4834,125.5238,125.423,125.5238,2287.0
2015-06-09 12:50:00,186.83,186.93,186.78,186.93,870.0,125.5574,125.6246,125.5238,125.6246,870.0
2015-06-09 12:55:00,186.92,186.92,186.88,186.89,600.0,125.6179,125.6179,125.591,125.5977,600.0
2015-06-09 13:00:00,186.88,187.13,186.88,187.04,1717.0,125.591,125.759,125.591,125.6985,1717.0
2015-06-09 13:05:00,187.01,187.08,186.98,187.05,2800.0,125.6783,125.7254,125.6582,125.7052,2800.0
2015-06-09 13:10:00,187.05,187.05,186.9,186.9,1362.0,125.7052,125.7052,125.6044,125.6044,1362.0
2015-06-09 13:15:00,186.9,186.9,186.85,186.86,970.0,125.6044,125.6044,125.5708,125.5775,970.0
2015-06-09 13:20:00,186.9,186.95,186.82,186.82,2342.0,125.6044,125.638,125.5506,125.5506,2342.0
2015-06-09 13:25:00,186.82,186.83,186.72,186.72,1137.0,125.5506,125.5574,125.4834,125.4834,1137.0
2015-06-09 13:30:00,186.79,186.84,186.73,186.73,1246.0,125.5305,125.5641,125.4902,125.4902,1246.0
2015-06-09 13:35:00,186.78,186.79,186.73,186.78,1259.0,125.5238,125.5305,125.4902,125.5238,1259.0
2015-06-09 13:40:00,186.76,186.76,186.6,186.6,1828.0,125.5103,125.5103,125.4028,125.4028,1828.0
2015-06-09 13:45:00,186.56,186.62,186.52,186.55,2427.0,125.3759,125.4162,125.349,125.3692,2427.0
2015-06-09 13:50:00,186.48,186.52,186.36,186.42,1100.0,125.3222,125.349,125.2415,125.2818,1100.0
2015-06-09 13:55:00,186.42,186.42,186.33,186.39,2907.0,125.2818,125.2818,125.2213,125.2617,2907.0
2015-06-09 14:00:00,186.4,186.4,186.25,186.35,2276.0,125.2684,125.2684,125.1676,125.2348,2276.0
2015-06-09 14:05:00,186.36,186.53,186.24,186.45,1200.0,125.2415,125.3558,125.1609,125.302,1200.0
2015-06-09 14:10:00,186.54,186.69,186.5,186.57,3200.0,125.3625,125.4633,125.3356,125.3826,3200.0
2015-06-09 14:15:00,186.59,186.59,186.43,186.45,1700.0,125.3961,125.3961,125.2886,125.302,1700.0
2015-06-09 14:20:00,186.35,186.49,186.35,186.49,555.0,125.2348,125.3289,125.2348,125.3289,555.0
2015-06-09 14:25:00,186.42,186.65,186.42,186.65,1917.0,125.2818,125.4364,125.2818,125.4364,1917.0
2015-06-09 14:30:00,186.75,186.92,186.73,186.92,5505.0,125.5036,125.6179,125.4902,125.6179,5505.0
2015-06-09 14:35:00,186.94,187.03,186.94,186.99,1200.0,125.6313,125.6918,125.6313,125.6649,1200.0
2015-06-09 14:40:00,186.89,186.89,186.78,186.89,1400.0,125.5977,125.5977,125.5238,125.5977,1400.0
2015-06-09 14:45:00,186.86,186.88,186.73,186.76,1200.0,125.5775,125.591,125.4902,125.5103,1200.0
2015-06-09 14:50:00,186.72,186.82,186.61,186.68,2400.0,125.4834,125.5506,125.4095,125.4566,2400.0
2015-06-09 14:55:00,186.68,186.69,186.58,186.69,2000.0,125.4566,125.4633,125.3894,125.4633,2000.0
2015-06-09 15:00:00,186.62,186.65,186.43,186.44,3110.0,125.4162,125.4364,125.2886,125.2953,3110.0
2015-06-09 15:05:00,186.41,186.46,186.33,186.36,1660.0,125.2751,125.3087,125.2213,125.2415,1660.0
2015-06-09 15:10:00,186.27,186.3,186.22,186.3,1100.0,125.181,125.2012,125.1474,125.2012,1100.0
2015-06-09 15:15:00,186.37,186.37,186.25,186.27,1805.0,125.2482,125.2482,125.1676,125.181,1805.0
2015-06-09 15:20:00,186.29,186.3,186.1,186.1,2202.0,125.1945,125.2012,125.0668,125.0668,2202.0
2015-06-09 15:25:00,186.13,186.14,185.8,185.83,9467.0,125.0869,125.0937,124.8652,124.8853,9467.0
2015-06-09 15:30:00,185.83,185.88,185.72,185.72,15305.0,124.8853,124.9189,124.8114,124.8114,15305.0
2015-06-09 15:35:00,185.71,185.86,185.67,185.86,11039.0,124.8047,124.9055,124.7778,124.9055,11039.0
2015-06-09 15:40:00,185.85,185.91,185.77,185.8,5900.0,124.8988,124.9391,124.845,124.8652,5900.0
2015-06-09 15:45:00,185.79,185.98,185.79,185.87,9092.0,124.8584,124.9861,124.8584,124.9122,9092.0
2015-06-09 15:50:00,185.91,186.07,185.91,185.96,9194.0,124.9391,125.0466,124.9391,124.9727,9194.0
2015-06-09 15:55:00,185.97,186.43,185.86,185.98,60778.0,124.9794,125.2886,124.9055,124.9861,60778.0
2015-06-10 09:30:00,186.24,186.84,186.0,186.72,9129.0,125.1609,125.5641,124.9996,125.4834,9129.0
2015-06-10 09:35:00,186.74,186.95,186.14,186.44,7206.0,125.4969,125.638,125.0937,125.2953,7206.0
2015-06-10 09:40:00,186.28,186.71,185.73,185.73,5433.0,125.1877,125.4767,124.8181,124.8181,5433.0
2015-06-10 09:45:00,186.03,186.21,185.74,186.14,2500.0,125.0197,125.1407,124.8248,125.0937,2500.0
2015-06-10 09:50:00,186.31,186.53,186.04,186.04,4334.0,125.2079,125.3558,125.0265,125.0265,4334.0
2015-06-10 09:55:00,186.06,186.16,186.03,186.09,1000.0,125.0399,125.1071,125.0197,125.0601,1000.0
2015-06-10 10:00:00,186.25,186.39,186.12,186.36,4103.0,125.1676,125.2617,125.0802,125.2415,4103.0
2015-06-10 10:05:00,186.51,186.51,186.1,186.26,4581.0,125.3423,125.3423,125.0668,125.1743,4581.0
2015-06-10 10:10:00,186.28,186.3,185.94,186.02,3848.0,125.1877,125.2012,124.9593,125.013,3848.0
2015-06-10 10:15:00,186.09,186.3,185.97,186.19,6039.0,125.0601,125.2012,124.9794,125.1273,6039.0
2015-06-10 10:20:00,186.25,186.25,185.73,185.73,1400.0,125.1676,125.1676,124.8181,124.8181,1400.0
2015-06-10 10:25:00,185.8,186.18,185.8,186.0,3392.0,124.8652,125.1205,124.8652,124.9996,3392.0
2015-06-10 10:30:00,186.08,186.24,185.93,186.21,3201.0,125.0533,125.1609,124.9525,125.1407,3201.0
2015-06-10 10:35:00,186.25,186.44,186.23,186.39,3502.0,125.1676,125.2953,125.1541,125.2617,3502.0
2015-06-10 10:40:00,186.38,186.5,186.36,186.42,4658.0,125.255,125.3356,125.2415,125.2818,4658.0
2015-06-10 10:45:00,186.42,186.65,186.42,186.6,2833.0,125.2818,125.4364,125.2818,125.4028,2833.0
2015-06-10 10:50:00,186.61,186.89,186.61,186.89,2100.0,125.4095,125.5977,125.4095,125.5977,2100.0
2015-06-10 10:55:00,186.97,187.2,186.85,186.85,4900.0,125.6515,125.806,125.5708,125.5708,4900.0
2015-06-10 11:00:00,186.82,187.18,186.82,187.17,600.0,125.5506,125.7926,125.5506,125.7859,600.0
2015-06-10 11:05:00,187.21,187.37,187.15,187.2,3571.0,125.8127,125.9203,125.7724,125.806,3571.0
2015-06-10 11:10:00,187.18,188.13,187.18,187.85,5158.0,125.7926,126.431,125.7926,126.2429,5158.0
2015-06-10 11:15:00,187.83,187.99,187.77,187.79,2700.0,126.2294,126.3369,126.1891,126.2025,2700.0
2015-06-10 11:20:00,187.65,187.65,187.36,187.59,1806.0,126.1084,126.1084,125.9136,126.0681,1806.0
2015-06-10 11:25:00,187.59,187.76,187.55,187.76,1805.0,126.0681,126.1824,126.0412,126.1824,1805.0
2015-06-10 11:30:00,187.82,187.85,187.72,187.85,2600.0,126.2227,126.2429,126.1555,126.2429,2600.0
2015-06-10 11:35:00,187.69,187.89,187.68,187.82,2008.0,126.1353,126.2697,126.1286,126.2227,2008.0
2015-06-10 11:40:00,187.87,187.93,187.75,187.75,1800.0,126.2563,126.2966,126.1756,126.1756,1800.0
2015-06-10 11:45:00,187.7,187.75,187.53,187.53,2030.0,126.142,126.1756,126.0278,126.0278,2030.0
2015-06-10 11:50:00,187.47,187.62,187.41,187.54,3012.0,125.9875,126.0883,125.9472,126.0345,3012.0
2015-06-10 11:55:00,187.6,187.61,187.39,187.39,2400.0,126.0748,126.0816,125.9337,125.9337,2400.0
2015-06-10 12:00:00,187.31,187.49,187.31,187.47,2382.0,125.8799,126.0009,125.8799,125.9875,2382.0
2015-06-10 12:05:00,187.52,187.68,187.52,187.56,3250.0,126.0211,126.1286,126.0211,126.048,3250.0
2015-06-10 12:10:00,187.62,187.7,187.52,187.7,2764.0,126.0883,126.142,126.0211,126.142,2764.0
2015-06-10 12:15:00,187.65,187.74,187.58,187.72,7496.0,126.1084,126.1689,126.0614,126.1555,7496.0
2015-06-10 12:20:00,187.75,188.1,187.74,188.07,2608.0,126.1756,126.4109,126.1689,126.3907,2608.0
2015-06-10 12:25:00,188.08,188.21,188.08,188.15,3239.0,126.3974,126.4848,126.3974,126.4445,3239.0
2015-06-10 12:30:00,188.15,188.22,188.1,188.21,2034.0,126.4445,126.4915,126.4109,126.4848,2034.0
2015-06-10 12:35:00,188.29,188.29,188.13,188.16,2310.0,126.5385,126.5385,126.431,126.4512,2310.0
2015-06-10 12:40:00,188.16,188.21,188.1,188.21,1694.0,126.4512,126.4848,126.4109,126.4848,1694.0
2015-06-10 12:45:00,188.23,188.4,188.23,188.32,1440.0,126.4982,126.6125,126.4982,126.5587,1440.0
2015-06-10 12:50:00,188.31,188.4,188.31,188.37,2782.0,126.552,126.6125,126.552,126.5923,2782.0
2015-06-10 12:55:00,188.35,188.36,188.27,188.36,2221.0,126.5789,126.5856,126.5251,126.5856,2221.0
2015-06-10 13:00:00,188.43,188.61,188.4,188.6,1801.0,126.6326,126.7536,126.6125,126.7469,1801.0
2015-06-10 13:05:00,188.61,188.8,188.59,188.72,2840.0,126.7536,126.8813,126.7402,126.8275,2840.0
2015-06-10 13:10:00,188.71,188.93,188.67,188.88,3036.0,126.8208,126.9687,126.7939,126.9351,3036.0
2015-06-10 13:15:00,188.78,188.78,188.44,188.46,4793.0,126.8678,126.8678,126.6394,126.6528,4793.0
2015-06-10 13:20:00,188.47,188.48,188.31,188.35,1400.0,126.6595,126.6662,126.552,126.5789,1400.0
2015-06-10 13:25:00,188.34,188.37,188.17,188.17,2286.0,126.5722,126.5923,126.4579,126.4579,2286.0
2015-06-10 13:30:00,188.1,188.28,188.1,188.26,1900.0,126.4109,126.5318,126.4109,126.5184,1900.0
2015-06-10 13:35:00,188.34,188.44,188.32,188.32,1500.0,126.5722,126.6394,126.5587,126.5587,1500.0
2015-06-10 13:40:00,188.41,188.42,188.31,188.36,3100.0,126.6192,126.6259,126.552,126.5856,3100.0
2015-06-10 13:45:00,188.34,188.53,188.33,188.36,2515.0,126.5722,126.6998,126.5654,126.5856,2515.0
2015-06-10 13:50:00,188.39,188.39,188.28,188.31,1644.0,126.6058,126.6058,126.5318,126.552,1644.0
2015-06-10 13:55:00,188.19,188.24,188.15,188.17,1700.0,126.4713,126.5049,126.4445,126.4579,1700.0
2015-06-10 14:00:00,188.16,188.5,188.16,188.5,2690.0,126.4512,126.6797,126.4512,126.6797,2690.0
2015-06-10 14:05:00,188.47,188.52,188.36,188.4,2130.0,126.6595,126.6931,126.5856,126.6125,2130.0
2015-06-10 14:10:00,188.43,188.56,188.39,188.49,2044.0,126.6326,126.72,126.6058,126.673,2044.0
2015-06-10 14:15:00,188.5,188.56,188.49,188.56,1299.0,126.6797,126.72,126.673,126.72,1299.0
2015-06-10 14:20:00,188.52,188.63,188.52,188.59,3188.0,126.6931,126.767,126.6931,126.7402,3188.0
2015-06-10 14:25:00,188.56,188.56,188.44,188.49,1600.0,126.72,126.72,126.6394,126.673,1600.0
2015-06-10 14:30:00,188.46,188.46,188.24,188.28,2075.0,126.6528,126.6528,126.5049,126.5318,2075.0
2015-06-10 14:35:00,188.19,188.24,187.99,187.99,3924.0,126.4713,126.5049,126.3369,126.3369,3924.0
2015-06-10 14:40:00,188.0,188.15,187.98,188.11,3361.0,126.3437,126.4445,126.3302,126.4176,3361.0
2015-06-10 14:45:00,188.18,188.18,187.82,187.83,2800.0,126.4646,126.4646,126.2227,126.2294,2800.0
2015-06-10 14:50:00,187.84,187.93,187.81,187.84,2322.0,126.2361,126.2966,126.216,126.2361,2322.0
2015-06-10 14:55:00,187.8,187.8,187.6,187.64,2510.0,126.2092,126.2092,126.0748,126.1017,2510.0
2015-06-10 15:00:00,187.62,187.83,187.62,187.81,1700.0,126.0883,126.2294,126.0883,126.216,1700.0
2015-06-10 15:05:00,187.79,187.79,187.47,187.51,4053.0,126.2025,126.2025,125.9875,126.0144,4053.0
2015-06-10 15:10:00,187.52,187.67,187.47,187.47,5001.0,126.0211,126.1219,125.9875,125.9875,5001.0
2015-06-10 15:15:00,187.56,187.56,187.36,187.54,4330.0,126.048,126.048,125.9136,126.0345,4330.0
2015-06-10 15:20:00,187.61,187.71,187.43,187.45,6979.0,126.0816,126.1488,125.9606,125.974,6979.0
2015-06-10 15:25:00,187.44,187.44,187.2,187.28,8476.0,125.9673,125.9673,125.806,125.8598,8476.0
2015-06-10 15:30:00,187.25,187.36,187.2,187.35,12141.0,125.8396,125.9136,125.806,125.9068,12141.0
2015-06-10 15:35:00,187.3,187.3,187.11,187.15,10539.0,125.8732,125.8732,125.7455,125.7724,10539.0
2015-06-10 15:40:00,187.12,187.31,186.88,187.31,18338.0,125.7523,125.8799,125.591,125.8799,18338.0
2015-06-10 15:45:00,187.31,187.46,187.25,187.42,16140.0,125.8799,125.9808,125.8396,125.9539,16140.0
2015-06-10 15:50:00,187.43,187.49,187.28,187.28,16616.0,125.9606,126.0009,125.8598,125.8598,16616.0
2015-06-10 15:55:00,187.29,187.29,187.06,187.17,30630.0,125.8665,125.8665,125.7119,125.7859,30630.0
2015-06-11 09:30:00,186.21,187.16,186.02,186.82,10628.0,126.2791,126.9234,126.1503,126.6928,10628.0
2015-06-11 09:35:00,186.37,187.19,186.14,186.92,5090.0,126.3876,126.9437,126.2317,126.7606,5090.0
2015-06-11 09:40:00,186.49,186.88,186.35,186.74,1600.0,126.469,126.7335,126.3741,126.6386,1600.0
2015-06-11 09:45:00,186.92,187.15,186.74,187.02,1621.0,126.7606,126.9166,126.6386,126.8284,1621.0
2015-06-11 09:50:00,186.86,187.09,186.45,186.67,3525.0,126.7199,126.8759,126.4419,126.5911,3525.0
2015-06-11 09:55:00,186.53,186.76,186.53,186.76,1300.0,126.4961,126.6521,126.4961,126.6521,1300.0
2015-06-11 10:00:00,186.64,186.95,186.6,186.95,1800.0,126.5707,126.781,126.5436,126.781,1800.0
2015-06-11 10:05:00,186.98,187.05,186.47,186.66,2800.0,126.8013,126.8488,126.4555,126.5843,2800.0
2015-06-11 10:10:00,186.77,186.99,186.77,186.98,1450.0,126.6589,126.8081,126.6589,126.8013,1450.0
2015-06-11 10:15:00,186.92,187.13,186.92,187.0,2300.0,126.7606,126.903,126.7606,126.8149,2300.0
2015-06-11 10:20:00,187.11,187.38,187.0,187.38,3973.0,126.8895,127.0726,126.8149,127.0726,3973.0
2015-06-11 10:25:00,187.31,187.31,187.04,187.04,1824.0,127.0251,127.0251,126.842,126.842,1824.0
2015-06-11 10:30:00,186.87,186.87,186.67,186.78,3100.0,126.7267,126.7267,126.5911,126.6657,3100.0
2015-06-11 10:35:00,186.78,186.91,186.59,186.82,7205.0,126.6657,126.7538,126.5368,126.6928,7205.0
2015-06-11 10:40:00,186.78,186.78,186.58,186.58,5608.0,126.6657,126.6657,126.5301,126.5301,5608.0
2015-06-11 10:45:00,186.57,186.7,186.48,186.7,4105.0,126.5233,126.6114,126.4622,126.6114,4105.0
2015-06-11 10:50:00,186.68,186.71,186.63,186.63,900.0,126.5979,126.6182,126.564,126.564,900.0
2015-06-11 10:55:00,186.69,186.83,186.6,186.6,4275.0,126.6047,126.6996,126.5436,126.5436,4275.0
2015-06-11 11:00:00,186.55,186.7,186.55,186.57,2317.0,126.5097,126.6114,126.5097,126.5233,2317.0
2015-06-11 11:05:00,186.52,186.54,186.32,186.54,3100.0,126.4894,126.5029,126.3537,126.5029,3100.0
2015-06-11 11:10:00,186.59,186.75,186.58,186.66,2804.0,126.5368,126.6453,126.5301,126.5843,2804.0
2015-06-11 11:15:00,186.69,186.69,186.54,186.57,1720.0,126.6047,126.6047,126.5029,126.5233,1720.0
2015-06-11 11:20:00,186.61,186.63,186.44,186.44,3014.0,126.5504,126.564,126.4351,126.4351,3014.0
2015-06-11 11:25:00,186.5,186.62,186.34,186.62,3400.0,126.4758,126.5572,126.3673,126.5572,3400.0
2015-06-11 11:30:00,186.6,186.62,186.54,186.59,3175.0,126.5436,126.5572,126.5029,126.5368,3175.0
2015-06-11 11:35:00,186.63,186.73,186.54,186.68,2601.0,126.564,126.6318,126.5029,126.5979,2601.0
2015-06-11 11:40:00,186.62,186.8,186.56,186.76,3566.0,126.5572,126.6793,126.5165,126.6521,3566.0
2015-06-11 11:45:00,186.73,186.74,186.63,186.64,3341.0,126.6318,126.6386,126.564,126.5707,3341.0
2015-06-11 11:50:00,186.61,186.75,186.6,186.73,5046.0,126.5504,126.6453,126.5436,126.6318,5046.0
2015-06-11 11:55:00,186.78,186.83,186.5,186.5,5442.0,126.6657,126.6996,126.4758,126.4758,5442.0
2015-06-11 12:00:00,186.56,186.75,186.56,186.75,1300.0,126.5165,126.6453,126.5165,126.6453,1300.0
2015-06-11 12:05:00,186.78,186.87,186.66,186.74,3940.0,126.6657,126.7267,126.5843,126.6386,3940.0
2015-06-11 12:10:00,186.88,186.92,186.84,186.92,1214.0,126.7335,126.7606,126.7064,126.7606,1214.0
2015-06-11 12:15:00,186.84,186.95,186.79,186.79,1575.0,126.7064,126.781,126.6725,126.6725,1575.0
2015-06-11 12:20:00,186.75,186.75,186.49,186.49,1415.0,126.6453,126.6453,126.469,126.469,1415.0
2015-06-11 12:25:00,186.59,186.59,186.42,186.42,1900.0,126.5368,126.5368,126.4216,126.4216,1900.0
2015-06-11 12:30:00,186.44,186.49,186.35,186.43,1953.0,126.4351,126.469,126.3741,126.4283,1953.0
2015-06-11 12:35:00,186.45,186.5,186.38,186.44,2502.0,126.4419,126.4758,126.3944,126.4351,2502.0
2015-06-11 12:40:00,186.52,186.91,186.52,186.88,3501.0,126.4894,126.7538,126.4894,126.7335,3501.0
2015-06-11 12:45:00,186.85,186.85,186.76,186.76,746.0,126.7132,126.7132,126.6521,126.6521,746.0
2015-06-11 12:50:00,186.79,186.94,186.79,186.89,2494.0,126.6725,126.7742,126.6725,126.7403,2494.0
2015-06-11 12:55:00,186.94,187.09,186.93,187.05,2119.0,126.7742,126.8759,126.7674,126.8488,2119.0
2015-06-11 13:00:00,186.99,187.17,186.97,187.17,2500.0,126.8081,126.9302,126.7945,126.9302,2500.0
2015-06-11 13:05:00,187.16,187.18,186.96,186.96,2210.0,126.9234,126.9369,126.7878,126.7878,2210.0
2015-06-11 13:10:00,186.95,187.15,186.95,187.15,9894.0,126.781,126.9166,126.781,126.9166,9894.0
2015-06-11 13:15:00,187.12,187.22,187.1,187.22,10107.0,126.8963,126.9641,126.8827,126.9641,10107.0
2015-06-11 13:20:00,187.16,187.18,187.04,187.09,2304.0,126.9234,126.9369,126.842,126.8759,2304.0
2015-06-11 13:25:00,187.13,187.32,187.13,187.26,3005.0,126.903,127.0319,126.903,126.9912,3005.0
2015-06-11 13:30:00,187.25,187.27,187.25,187.25,2050.0,126.9844,126.998,126.9844,126.9844,2050.0
2015-06-11 13:35:00,187.32,187.51,187.29,187.34,4154.0,127.0319,127.1607,127.0115,127.0455,4154.0
2015-06-11 13:40:00,187.3,187.36,187.28,187.32,2900.0,127.0183,127.059,127.0048,127.0319,2900.0
2015-06-11 13:45:00,187.3,187.5,187.3,187.45,4070.0,127.0183,127.154,127.0183,127.1201,4070.0
2015-06-11 13:50:00,187.51,187.51,187.36,187.51,1724.0,127.1607,127.1607,127.059,127.1607,1724.0
2015-06-11 13:55:00,187.51,187.51,187.38,187.47,2600.0,127.1607,127.1607,127.0726,127.1336,2600.0
2015-06-11 14:00:00,187.47,187.53,187.33,187.33,3619.0,127.1336,127.1743,127.0387,127.0387,3619.0
2015-06-11 14:05:00,187.3,187.37,187.27,187.29,1800.0,127.0183,127.0658,126.998,127.0115,1800.0
2015-06-11 14:10:00,187.26,187.34,187.23,187.27,3361.0,126.9912,127.0455,126.9709,126.998,3361.0
2015-06-11 14:15:00,187.28,187.3,187.19,187.2,2057.0,127.0048,127.0183,126.9437,126.9505,2057.0
2015-06-11 14:20:00,187.24,187.31,187.21,187.21,1800.0,126.9776,127.0251,126.9573,126.9573,1800.0
2015-06-11 14:25:00,187.22,187.38,187.22,187.3,3001.0,126.9641,127.0726,126.9641,127.0183,3001.0
2015-06-11 14:30:00,187.35,187.37,187.2,187.2,6753.0,127.0522,127.0658,126.9505,126.9505,6753.0
2015-06-11 14:35:00,187.15,187.23,187.09,187.09,2601.0,126.9166,126.9709,126.8759,126.8759,2601.0
2015-06-11 14:40:00,187.05,187.09,187.02,187.05,1300.0,126.8488,126.8759,126.8284,126.8488,1300.0
2015-06-11 14:45:00,187.08,187.08,186.98,187.03,2017.0,126.8691,126.8691,126.8013,126.8352,2017.0
2015-06-11 14:50:00,187.1,187.1,186.85,186.85,2300.0,126.8827,126.8827,126.7132,126.7132,2300.0
2015-06-11 14:55:00,186.91,187.12,186.89,187.12,4789.0,126.7538,126.8963,126.7403,126.8963,4789.0
2015-06-11 15:00:00,187.12,187.12,186.99,187.05,2363.0,126.8963,126.8963,126.8081,126.8488,2363.0
2015-06-11 15:05:00,187.05,187.11,186.93,186.93,1825.0,126.8488,126.8895,126.7674,126.7674,1825.0
2015-06-11 15:10:00,186.89,186.96,186.89,186.93,1400.0,126.7403,126.7878,126.7403,126.7674,1400.0
2015-06-11 15:15:00,186.97,186.97,186.81,186.91,2099.0,126.7945,126.7945,126.686,126.7538,2099.0
2015-06-11 15:20:00,186.82,186.87,186.77,186.81,1818.0,126.6928,126.7267,126.6589,126.686,1818.0
2015-06-11 15:25:00,186.83,186.85,186.75,186.8,2705.0,126.6996,126.7132,126.6453,126.6793,2705.0
2015-06-11 15:30:00,186.8,186.91,186.8,186.81,4105.0,126.6793,126.7538,126.6793,126.686,4105.0
2015-06-11 15:35:00,186.83,186.83,186.67,186.72,7013.0,126.6996,126.6996,126.5911,126.625,7013.0
2015-06-11 15:40:00,186.76,186.86,186.74,186.8,7877.0,126.6521,126.7199,126.6386,126.6793,7877.0
2015-06-11 15:45:00,186.82,186.87,186.73,186.73,9628.0,126.6928,126.7267,126.6318,126.6318,9628.0
2015-06-11 15:50:00,186.73,186.79,186.7,186.78,10095.0,126.6318,126.6725,126.6114,126.6657,10095.0
2015-06-11 15:55:00,186.8,186.98,186.7,186.96,33972.0,126.6793,126.8013,126.6114,126.7878,33972.0
2015-06-12 09:30:00,186.65,187.14,186.65,186.99,3986.0,126.5775,126.9098,126.5775,126.8081,3986.0
2015-06-12 09:35:00,186.77,187.17,186.24,186.44,3488.0,126.6589,126.9302,126.2995,126.4351,3488.0
2015-06-12 09:40:00,185.82,186.63,185.71,186.24,3569.0,126.0147,126.564,125.9401,126.2995,3569.0
2015-06-12 09:45:00,186.02,186.4,185.76,186.03,3880.0,126.1503,126.408,125.974,126.1571,3880.0
2015-06-12 09:50:00,186.01,186.22,185.84,186.19,900.0,126.1435,126.2859,126.0282,126.2656,900.0
2015-06-12 09:55:00,186.2,186.32,185.91,186.22,2200.0,126.2724,126.3537,126.0757,126.2859,2200.0
2015-06-12 10:00:00,186.4,186.4,186.06,186.26,1600.0,126.408,126.408,126.1774,126.313,1600.0
2015-06-12 10:05:00,186.39,186.67,186.21,186.56,2800.0,126.4012,126.5911,126.2791,126.5165,2800.0
2015-06-12 10:10:00,186.49,186.67,186.3,186.58,2300.0,126.469,126.5911,126.3402,126.5301,2300.0
2015-06-12 10:15:00,186.42,186.56,186.34,186.43,1500.0,126.4216,126.5165,126.3673,126.4283,1500.0
2015-06-12 10:20:00,186.41,186.64,186.41,186.63,1100.0,126.4148,126.5707,126.4148,126.564,1100.0
2015-06-12 10:25:00,186.48,186.76,186.48,186.58,2703.0,126.4622,126.6521,126.4622,126.5301,2703.0
2015-06-12 10:30:00,186.59,186.69,186.29,186.29,5000.0,126.5368,126.6047,126.3334,126.3334,5000.0
2015-06-12 10:35:00,186.39,186.54,186.29,186.52,3826.0,126.4012,126.5029,126.3334,126.4894,3826.0
2015-06-12 10:40:00,186.58,186.58,186.45,186.55,500.0,126.5301,126.5301,126.4419,126.5097,500.0
2015-06-12 10:45:00,186.56,186.64,186.49,186.6,1900.0,126.5165,126.5707,126.469,126.5436,1900.0
2015-06-12 10:50:00,186.71,186.84,186.62,186.81,3900.0,126.6182,126.7064,126.5572,126.686,3900.0
2015-06-12 10:55:00,186.8,186.88,186.58,186.77,6400.0,126.6793,126.7335,126.5301,126.6589,6400.0
2015-06-12 11:00:00,186.73,186.87,186.68,186.87,3500.0,126.6318,126.7267,126.5979,126.7267,3500.0
2015-06-12 11:05:00,186.84,186.92,186.8,186.81,3398.0,126.7064,126.7606,126.6793,126.686,3398.0
2015-06-12 11:10:00,186.87,187.11,186.77,187.01,4660.0,126.7267,126.8895,126.6589,126.8217,4660.0
2015-06-12 11:15:00,187.09,187.15,186.94,186.97,2900.0,126.8759,126.9166,126.7742,126.7945,2900.0
2015-06-12 11:20:00,186.97,187.13,186.95,187.06,2800.0,126.7945,126.903,126.781,126.8556,2800.0
2015-06-12 11:25:00,187.25,187.33,187.25,187.29,1700.0,126.9844,127.0387,126.9844,127.0115,1700.0
2015-06-12 11:30:00,187.22,187.27,187.08,187.14,2986.0,126.9641,126.998,126.8691,126.9098,2986.0
2015-06-12 11:35:00,187.11,187.25,187.06,187.18,1200.0,126.8895,126.9844,126.8556,126.9369,1200.0
2015-06-12 11:40:00,187.13,187.24,187.01,187.24,6216.0,126.903,126.9776,126.8217,126.9776,6216.0
2015-06-12 11:45:00,187.19,187.21,187.07,187.08,1650.0,126.9437,126.9573,126.8624,126.8691,1650.0
2015-06-12 11:50:00,187.12,187.2,187.05,187.19,2991.0,126.8963,126.9505,126.8488,126.9437,2991.0
2015-06-12 11:55:00,187.11,187.14,187.0,187.05,2900.0,126.8895,126.9098,126.8149,126.8488,2900.0
2015-06-12 12:00:00,187.02,187.02,186.9,186.9,1718.0,126.8284,126.8284,126.7471,126.7471,1718.0
2015-06-12 12:05:00,186.9,187.0,186.74,186.79,8117.0,126.7471,126.8149,126.6386,126.6725,8117.0
2015-06-12 12:10:00,186.75,186.87,186.69,186.83,3680.0,126.6453,126.7267,126.6047,126.6996,3680.0
2015-06-12 12:15:00,186.8,186.92,186.72,186.8,5682.0,126.6793,126.7606,126.625,126.6793,5682.0
2015-06-12 12:20:00,186.66,186.72,186.66,186.72,870.0,126.5843,126.625,126.5843,126.625,870.0
2015-06-12 12:25:00,186.72,186.83,186.68,186.68,1600.0,126.625,126.6996,126.5979,126.5979,1600.0
2015-06-12 12:30:00,186.6,186.6,186.54,186.6,500.0,126.5436,126.5436,126.5029,126.5436,500.0
2015-06-12 12:35:00,186.68,186.71,186.64,186.67,905.0,126.5979,126.6182,126.5707,126.5911,905.0
2015-06-12 12:40:00,186.7,186.7,186.48,186.67,1707.0,126.6114,126.6114,126.4622,126.5911,1707.0
2015-06-12 12:45:00,186.74,186.91,186.72,186.91,1100.0,126.6386,126.7538,126.625,126.7538,1100.0
2015-06-12 12:50:00,186.89,186.93,186.63,186.63,2600.0,126.7403,126.7674,126.564,126.564,2600.0
2015-06-12 12:55:00,186.66,186.66,186.55,186.55,1000.0,126.5843,126.5843,126.5097,126.5097,1000.0
2015-06-12 13:00:00,186.54,186.54,186.43,186.43,3300.0,126.5029,126.5029,126.4283,126.4283,3300.0
2015-06-12 13:05:00,186.45,186.46,186.35,186.42,2129.0,126.4419,126.4487,126.3741,126.4216,2129.0
2015-06-12 13:10:00,186.5,186.5,186.5,186.5,100.0,126.4758,126.4758,126.4758,126.4758,100.0
2015-06-12 13:15:00,186.5,186.51,186.44,186.48,3700.0,126.4758,126.4826,126.4351,126.4622,3700.0
2015-06-12 13:20:00,186.51,186.6,186.51,186.52,3300.0,126.4826,126.5436,126.4826,126.4894,3300.0
2015-06-12 13:25:00,186.54,186.54,186.47,186.47,1000.0,126.5029,126.5029,126.4555,126.4555,1000.0
2015-06-12 13:30:00,186.48,186.55,186.37,186.49,2605.0,126.4622,126.5097,126.3876,126.469,2605.0
2015-06-12 13:35:00,186.46,186.46,186.37,186.41,1800.0,126.4487,126.4487,126.3876,126.4148,1800.0
2015-06-12 13:40:00,186.37,186.39,186.29,186.38,2990.0,126.3876,126.4012,126.3334,126.3944,2990.0
2015-06-12 13:45:00,186.28,186.33,186.17,186.17,1500.0,126.3266,126.3605,126.252,126.252,1500.0
2015-06-12 13:50:00,186.14,186.22,186.03,186.18,1968.0,126.2317,126.2859,126.1571,126.2588,1968.0
2015-06-12 13:55:00,186.24,186.52,186.24,186.43,1683.0,126.2995,126.4894,126.2995,126.4283,1683.0
2015-06-12 14:00:00,186.35,186.48,186.35,186.42,800.0,126.3741,126.4622,126.3741,126.4216,800.0
2015-06-12 14:05:00,186.42,186.44,186.36,186.36,1600.0,126.4216,126.4351,126.3809,126.3809,1600.0
2015-06-12 14:10:00,186.4,186.47,186.39,186.45,2020.0,126.408,126.4555,126.4012,126.4419,2020.0
2015-06-12 14:15:00,186.42,186.53,186.38,186.48,1600.0,126.4216,126.4961,126.3944,126.4622,1600.0
2015-06-12 14:20:00,186.48,186.56,186.43,186.51,1100.0,126.4622,126.5165,126.4283,126.4826,1100.0
2015-06-12 14:25:00,186.49,186.57,186.45,186.57,1303.0,126.469,126.5233,126.4419,126.5233,1303.0
2015-06-12 14:30:00,186.52,186.6,186.47,186.57,9289.0,126.4894,126.5436,126.4555,126.5233,9289.0
2015-06-12 14:35:00,186.53,186.59,186.52,186.54,52100.0,126.4961,126.5368,126.4894,126.5029,52100.0
2015-06-12 14:40:00,186.54,186.68,186.54,186.64,3100.0,126.5029,126.5979,126.5029,126.5707,3100.0
2015-06-12 14:45:00,186.57,186.65,186.56,186.65,3487.0,126.5233,126.5775,126.5165,126.5775,3487.0
2015-06-12 14:50:00,186.66,186.66,186.55,186.61,3561.0,126.5843,126.5843,126.5097,126.5504,3561.0
2015-06-12 14:55:00,186.63,186.65,186.54,186.56,4262.0,126.564,126.5775,126.5029,126.5165,4262.0
2015-06-12 15:00:00,186.54,186.67,186.52,186.67,2300.0,126.5029,126.5911,126.4894,126.5911,2300.0
2015-06-12 15:05:00,186.68,186.71,186.57,186.67,2900.0,126.5979,126.6182,126.5233,126.5911,2900.0
2015-06-12 15:10:00,186.67,186.67,186.6,186.6,1800.0,126.5911,126.5911,126.5436,126.5436,1800.0
2015-06-12 15:15:00,186.58,186.67,186.55,186.58,2562.0,126.5301,126.5911,126.5097,126.5301,2562.0
2015-06-12 15:20:00,186.62,186.66,186.59,186.59,2301.0,126.5572,126.5843,126.5368,126.5368,2301.0
2015-06-12 15:25:00,186.58,186.65,186.56,186.63,3047.0,126.5301,126.5775,126.5165,126.564,3047.0
2015-06-12 15:30:00,186.62,186.82,186.62,186.79,19438.0,126.5572,126.6928,126.5572,126.6725,19438.0
2015-06-12 15:35:00,186.82,186.83,186.77,186.78,4387.0,126.6928,126.6996,126.6589,126.6657,4387.0
2015-06-12 15:40:00,186.78,186.84,186.74,186.84,2300.0,126.6657,126.7064,126.6386,126.7064,2300.0
2015-06-12 15:45:00,186.81,186.83,186.73,186.78,9964.0,126.686,126.6996,126.6318,126.6657,9964.0
2015-06-12 15:50:00,186.81,186.85,186.78,186.83,8792.0,126.686,126.7132,126.6657,126.6996,8792.0
2015-06-12 15:55:00,186.82,186.96,186.72,186.73,20602.0,126.6928,126.7878,126.625,126.6318,20602.0
2015-06-15 09:30:00,186.25,186.25,185.25,185.25,9519.0,126.3063,126.3063,125.6281,125.6281,9519.0
2015-06-15 09:35:00,185.14,185.9,185.14,185.68,2100.0,125.5535,126.0689,125.5535,125.9197,2100.0
2015-06-15 09:40:00,185.99,186.06,185.41,185.41,2436.0,126.1299,126.1774,125.7366,125.7366,2436.0
2015-06-15 09:45:00,185.28,185.28,184.68,184.95,4850.0,125.6485,125.6485,125.2416,125.4247,4850.0
2015-06-15 09:50:00,185.03,185.05,184.76,184.78,3297.0,125.4789,125.4925,125.2958,125.3094,3297.0
2015-06-15 09:55:00,184.68,185.01,184.68,184.72,2938.0,125.2416,125.4654,125.2416,125.2687,2938.0
2015-06-15 10:00:00,184.72,185.04,184.71,185.04,4700.0,125.2687,125.4857,125.2619,125.4857,4700.0
2015-06-15 10:05:00,185.03,185.51,185.03,185.51,2746.0,125.4789,125.8044,125.4789,125.8044,2746.0
2015-06-15 10:10:00,185.48,185.51,185.11,185.19,1746.0,125.7841,125.8044,125.5332,125.5874,1746.0
2015-06-15 10:15:00,185.1,185.12,184.85,184.85,2081.0,125.5264,125.54,125.3568,125.3568,2081.0
2015-06-15 10:20:00,184.91,185.04,184.76,184.76,3303.0,125.3975,125.4857,125.2958,125.2958,3303.0
2015-06-15 10:25:00,184.77,184.83,184.67,184.67,4480.0,125.3026,125.3433,125.2348,125.2348,4480.0
2015-06-15 10:30:00,184.66,184.74,184.58,184.58,2199.0,125.228,125.2823,125.1737,125.1737,2199.0
2015-06-15 10:35:00,184.67,184.85,184.62,184.71,4500.0,125.2348,125.3568,125.2009,125.2619,4500.0
2015-06-15 10:40:00,184.74,184.91,184.71,184.71,1767.0,125.2823,125.3975,125.2619,125.2619,1767.0
2015-06-15 10:45:00,184.75,184.87,184.66,184.66,10891.0,125.289,125.3704,125.228,125.228,10891.0
2015-06-15 10:50:00,184.71,184.79,184.64,184.73,2600.0,125.2619,125.3162,125.2144,125.2755,2600.0
2015-06-15 10:55:00,184.74,184.9,184.74,184.89,2981.0,125.2823,125.3908,125.2823,125.384,2981.0
2015-06-15 11:00:00,184.88,185.37,184.87,185.16,3356.0,125.3772,125.7095,125.3704,125.5671,3356.0
2015-06-15 11:05:00,185.21,185.28,185.18,185.21,1646.0,125.601,125.6485,125.5806,125.601,1646.0
2015-06-15 11:10:00,185.27,185.72,185.26,185.72,2200.0,125.6417,125.9468,125.6349,125.9468,2200.0
2015-06-15 11:15:00,185.61,185.68,185.61,185.63,1300.0,125.8722,125.9197,125.8722,125.8858,1300.0
2015-06-15 11:20:00,185.62,185.74,185.58,185.59,1255.0,125.879,125.9604,125.8519,125.8587,1255.0
2015-06-15 11:25:00,185.59,185.59,185.34,185.34,2400.0,125.8587,125.8587,125.6891,125.6891,2400.0
2015-06-15 11:30:00,185.31,185.32,185.09,185.09,1539.0,125.6688,125.6756,125.5196,125.5196,1539.0
2015-06-15 11:35:00,185.1,185.2,185.07,185.16,2900.0,125.5264,125.5942,125.506,125.5671,2900.0
2015-06-15 11:40:00,185.2,185.39,185.17,185.32,4199.0,125.5942,125.7231,125.5739,125.6756,4199.0
2015-06-15 11:45:00,185.29,185.3,185.18,185.28,2402.0,125.6552,125.662,125.5806,125.6485,2402.0
2015-06-15 11:50:00,185.34,185.39,185.28,185.33,1783.0,125.6891,125.7231,125.6485,125.6824,1783.0
2015-06-15 11:55:00,185.29,185.29,185.19,185.19,2836.0,125.6552,125.6552,125.5874,125.5874,2836.0
2015-06-15 12:00:00,185.27,185.3,185.18,185.27,3700.0,125.6417,125.662,125.5806,125.6417,3700.0
2015-06-15 12:05:00,185.27,185.38,185.21,185.21,2000.0,125.6417,125.7163,125.601,125.601,2000.0
2015-06-15 12:10:00,185.23,185.23,185.1,185.23,2700.0,125.6145,125.6145,125.5264,125.6145,2700.0
2015-06-15 12:15:00,185.21,185.3,185.11,185.17,3026.0,125.601,125.662,125.5332,125.5739,3026.0
2015-06-15 12:20:00,185.23,185.35,185.21,185.34,3889.0,125.6145,125.6959,125.601,125.6891,3889.0
2015-06-15 12:25:00,185.34,185.38,185.22,185.27,2600.0,125.6891,125.7163,125.6078,125.6417,2600.0
2015-06-15 12:30:00,185.25,185.37,185.25,185.34,1600.0,125.6281,125.7095,125.6281,125.6891,1600.0
2015-06-15 12:35:00,185.29,185.34,185.25,185.34,1800.0,125.6552,125.6891,125.6281,125.6891,1800.0
2015-06-15 12:40:00,185.39,185.48,185.33,185.41,2100.0,125.7231,125.7841,125.6824,125.7366,2100.0
2015-06-15 12:45:00,185.38,185.63,185.38,185.61,2635.0,125.7163,125.8858,125.7163,125.8722,2635.0
2015-06-15 12:50:00,185.56,185.59,185.42,185.42,1987.0,125.8383,125.8587,125.7434,125.7434,1987.0
2015-06-15 12:55:00,185.42,185.47,185.38,185.4,2300.0,125.7434,125.7773,125.7163,125.7298,2300.0
2015-06-15 13:00:00,185.46,185.52,185.38,185.52,1500.0,125.7705,125.8112,125.7163,125.8112,1500.0
2015-06-15 13:05:00,185.44,185.49,185.4,185.47,1600.0,125.757,125.7909,125.7298,125.7773,1600.0
2015-06-15 13:10:00,185.43,185.43,185.29,185.32,1700.0,125.7502,125.7502,125.6552,125.6756,1700.0
2015-06-15 13:15:00,185.33,185.44,185.31,185.34,4300.0,125.6824,125.757,125.6688,125.6891,4300.0
2015-06-15 13:20:00,185.28,185.37,185.25,185.25,1600.0,125.6485,125.7095,125.6281,125.6281,1600.0
2015-06-15 13:25:00,185.24,185.24,185.0,185.0,1934.0,125.6213,125.6213,125.4586,125.4586,1934.0
2015-06-15 13:30:00,185.04,185.14,185.01,185.06,3330.0,125.4857,125.5535,125.4654,125.4993,3330.0
2015-06-15 13:35:00,185.07,185.12,185.03,185.07,1300.0,125.506,125.54,125.4789,125.506,1300.0
2015-06-15 13:40:00,185.08,185.19,184.98,185.19,5837.0,125.5128,125.5874,125.445,125.5874,5837.0
2015-06-15 13:45:00,185.18,185.37,185.18,185.35,2066.0,125.5806,125.7095,125.5806,125.6959,2066.0
2015-06-15 13:50:00,185.37,185.71,185.23,185.35,6172.0,125.7095,125.9401,125.6145,125.6959,6172.0
2015-06-15 13:55:00,185.32,185.4,185.28,185.39,1300.0,125.6756,125.7298,125.6485,125.7231,1300.0
2015-06-15 14:00:00,185.39,185.52,185.36,185.52,3275.0,125.7231,125.8112,125.7027,125.8112,3275.0
2015-06-15 14:05:00,185.56,185.56,185.33,185.54,3865.0,125.8383,125.8383,125.6824,125.8248,3865.0
2015-06-15 14:10:00,185.5,185.6,185.5,185.5,1644.0,125.7976,125.8655,125.7976,125.7976,1644.0
2015-06-15 14:15:00,185.53,185.59,185.46,185.55,2300.0,125.818,125.8587,125.7705,125.8316,2300.0
2015-06-15 14:20:00,185.58,185.66,185.56,185.65,1652.0,125.8519,125.9062,125.8383,125.8994,1652.0
2015-06-15 14:25:00,185.61,185.66,185.51,185.63,5470.0,125.8722,125.9062,125.8044,125.8858,5470.0
2015-06-15 14:30:00,185.65,185.67,185.59,185.61,9220.0,125.8994,125.9129,125.8587,125.8722,9220.0
2015-06-15 14:35:00,185.61,185.78,185.61,185.68,5772.0,125.8722,125.9875,125.8722,125.9197,5772.0
2015-06-15 14:40:00,185.71,185.71,185.59,185.64,8300.0,125.9401,125.9401,125.8587,125.8926,8300.0
2015-06-15 14:45:00,185.65,185.7,185.63,185.63,2200.0,125.8994,125.9333,125.8858,125.8858,2200.0
2015-06-15 14:50:00,185.68,185.75,185.63,185.71,7565.0,125.9197,125.9672,125.8858,125.9401,7565.0
2015-06-15 14:55:00,185.67,185.67,185.44,185.57,11496.0,125.9129,125.9129,125.757,125.8451,11496.0
2015-06-15 15:00:00,185.59,185.61,185.44,185.45,5995.0,125.8587,125.8722,125.757,125.7637,5995.0
2015-06-15 15:05:00,185.43,185.51,185.4,185.44,3499.0,125.7502,125.8044,125.7298,125.757,3499.0
2015-06-15 15:10:00,185.38,185.48,185.37,185.46,5232.0,125.7163,125.7841,125.7095,125.7705,5232.0
2015-06-15 15:15:00,185.45,185.6,185.44,185.6,6236.0,125.7637,125.8655,125.757,125.8655,6236.0
2015-06-15 15:20:00,185.58,185.72,185.55,185.64,6122.0,125.8519,125.9468,125.8316,125.8926,6122.0
2015-06-15 15:25:00,185.62,185.72,185.61,185.7,4396.0,125.879,125.9468,125.8722,125.9333,4396.0
2015-06-15 15:30:00,185.69,185.79,185.64,185.75,15176.0,125.9265,125.9943,125.8926,125.9672,15176.0
2015-06-15 15:35:00,185.78,185.82,185.65,185.65,7354.0,125.9875,126.0147,125.8994,125.8994,7354.0
2015-06-15 15:40:00,185.64,185.79,185.64,185.75,6309.0,125.8926,125.9943,125.8926,125.9672,6309.0
2015-06-15 15:45:00,185.74,185.76,185.61,185.7,5784.0,125.9604,125.974,125.8722,125.9333,5784.0
2015-06-15 15:50:00,185.68,185.7,185.55,185.62,11836.0,125.9197,125.9333,125.8316,125.879,11836.0
2015-06-15 15:55:00,185.63,185.68,185.56,185.64,28299.0,125.8858,125.9197,125.8383,125.8926,28299.0
2015-06-16 09:30:00,185.6,185.93,185.44,185.59,11455.0,125.8655,126.0893,125.757,125.8587,11455.0
2015-06-16 09:35:00,185.39,186.25,185.38,186.17,6371.0,125.7231,126.3063,125.7163,126.252,6371.0
2015-06-16 09:40:00,186.4,186.4,185.93,185.93,1000.0,126.408,126.408,126.0893,126.0893,1000.0
2015-06-16 09:45:00,185.93,186.26,185.88,186.21,2900.0,126.0893,126.313,126.0553,126.2791,2900.0
2015-06-16 09:50:00,186.39,186.85,186.22,186.85,5314.0,126.4012,126.7132,126.2859,126.7132,5314.0
2015-06-16 09:55:00,186.84,186.84,186.63,186.63,994.0,126.7064,126.7064,126.564,126.564,994.0
2015-06-16 10:00:00,186.79,186.94,186.5,186.5,4099.0,126.6725,126.7742,126.4758,126.4758,4099.0
2015-06-16 10:05:00,186.57,186.58,186.44,186.58,3151.0,126.5233,126.5301,126.4351,126.5301,3151.0
2015-06-16 10:10:00,186.53,186.53,186.17,186.18,3076.0,126.4961,126.4961,126.252,126.2588,3076.0
2015-06-16 10:15:00,186.18,186.44,186.1,186.44,1500.0,126.2588,126.4351,126.2045,126.4351,1500.0
2015-06-16 10:20:00,186.32,186.52,186.08,186.52,7941.0,126.3537,126.4894,126.191,126.4894,7941.0
2015-06-16 10:25:00,186.53,186.55,186.27,186.42,2100.0,126.4961,126.5097,126.3198,126.4216,2100.0
2015-06-16 10:30:00,186.38,186.66,186.32,186.58,3100.0,126.3944,126.5843,126.3537,126.5301,3100.0
2015-06-16 10:35:00,186.65,186.88,186.59,186.88,3009.0,126.5775,126.7335,126.5368,126.7335,3009.0
2015-06-16 10:40:00,186.94,187.15,186.76,186.96,5597.0,126.7742,126.9166,126.6521,126.7878,5597.0
2015-06-16 10:45:00,187.0,187.11,186.95,187.11,2241.0,126.8149,126.8895,126.781,126.8895,2241.0
2015-06-16 10:50:00,187.08,187.1,186.95,187.02,2934.0,126.8691,126.8827,126.781,126.8284,2934.0
2015-06-16 10:55:00,187.01,187.15,186.87,187.03,5000.0,126.8217,126.9166,126.7267,126.8352,5000.0
2015-06-16 11:00:00,187.09,187.09,186.92,186.98,2200.0,126.8759,126.8759,126.7606,126.8013,2200.0
2015-06-16 11:05:00,187.02,187.02,186.97,186.99,6744.0,126.8284,126.8284,126.7945,126.8081,6744.0
2015-06-16 11:10:00,187.0,187.32,187.0,187.32,5829.0,126.8149,127.0319,126.8149,127.0319,5829.0
2015-06-16 11:15:00,187.37,187.41,187.21,187.21,1840.0,127.0658,127.0929,126.9573,126.9573,1840.0
2015-06-16 11:20:00,187.25,187.54,187.25,187.46,2708.0,126.9844,127.1811,126.9844,127.1268,2708.0
2015-06-16 11:25:00,187.47,187.47,187.27,187.31,1400.0,127.1336,127.1336,126.998,127.0251,1400.0
2015-06-16 11:30:00,187.27,187.27,187.18,187.18,1700.0,126.998,126.998,126.9369,126.9369,1700.0
2015-06-16 11:35:00,187.14,187.23,187.14,187.18,3235.0,126.9098,126.9709,126.9098,126.9369,3235.0
2015-06-16 11:40:00,187.27,187.4,187.24,187.33,1588.0,126.998,127.0861,126.9776,127.0387,1588.0
2015-06-16 11:45:00,187.26,187.37,187.26,187.26,900.0,126.9912,127.0658,126.9912,126.9912,900.0
2015-06-16 11:50:00,187.38,187.53,187.36,187.41,1900.0,127.0726,127.1743,127.059,127.0929,1900.0
2015-06-16 11:55:00,187.42,187.66,187.42,187.66,5571.0,127.0997,127.2625,127.0997,127.2625,5571.0
2015-06-16 12:00:00,187.61,187.72,187.61,187.71,1600.0,127.2286,127.3032,127.2286,127.2964,1600.0
2015-06-16 12:05:00,187.67,187.82,187.67,187.76,2100.0,127.2692,127.371,127.2692,127.3303,2100.0
2015-06-16 12:10:00,187.84,187.84,187.68,187.75,3285.0,127.3845,127.3845,127.276,127.3235,3285.0
2015-06-16 12:15:00,187.72,187.8,187.71,187.79,1200.0,127.3032,127.3574,127.2964,127.3506,1200.0
2015-06-16 12:20:00,187.79,187.89,187.79,187.87,1400.0,127.3506,127.4184,127.3506,127.4049,1400.0
2015-06-16 12:25:00,187.86,188.06,187.86,187.97,3547.0,127.3981,127.5337,127.3981,127.4727,3547.0
2015-06-16 12:30:00,188.06,188.06,187.86,187.96,4674.0,127.5337,127.5337,127.3981,127.4659,4674.0
2015-06-16 12:35:00,188.07,188.08,187.97,188.05,3307.0,127.5405,127.5473,127.4727,127.5269,3307.0
2015-06-16 12:40:00,188.04,188.09,187.95,187.99,2500.0,127.5202,127.5541,127.4591,127.4863,2500.0
2015-06-16 12:45:00,187.99,188.03,187.91,187.95,3656.0,127.4863,127.5134,127.432,127.4591,3656.0
2015-06-16 12:50:00,187.95,188.02,187.84,187.96,1570.0,127.4591,127.5066,127.3845,127.4659,1570.0
2015-06-16 12:55:00,187.93,187.93,187.83,187.83,1219.0,127.4456,127.4456,127.3777,127.3777,1219.0
2015-06-16 13:00:00,187.73,187.89,187.69,187.87,1900.0,127.3099,127.4184,127.2828,127.4049,1900.0
2015-06-16 13:05:00,187.83,187.9,187.76,187.9,1394.0,127.3777,127.4252,127.3303,127.4252,1394.0
2015-06-16 13:10:00,187.88,187.9,187.75,187.83,75500.0,127.4117,127.4252,127.3235,127.3777,75500.0
2015-06-16 13:15:00,187.74,187.78,187.64,187.66,1415.0,127.3167,127.3438,127.2489,127.2625,1415.0
2015-06-16 13:20:00,187.66,187.67,187.59,187.59,1120.0,127.2625,127.2692,127.215,127.215,1120.0
2015-06-16 13:25:00,187.65,187.88,187.65,187.88,600.0,127.2557,127.4117,127.2557,127.4117,600.0
2015-06-16 13:30:00,187.95,188.08,187.89,187.89,4068.0,127.4591,127.5473,127.4184,127.4184,4068.0
2015-06-16 13:35:00,187.91,188.07,187.91,188.01,2659.0,127.432,127.5405,127.432,127.4998,2659.0
2015-06-16 13:40:00,188.06,188.14,188.06,188.13,1000.0,127.5337,127.588,127.5337,127.5812,1000.0
2015-06-16 13:45:00,188.13,188.15,187.98,187.98,2551.0,127.5812,127.5948,127.4795,127.4795,2551.0
2015-06-16 13:50:00,188.0,188.04,187.9,187.9,5689.0,127.493,127.5202,127.4252,127.4252,5689.0
2015-06-16 13:55:00,187.92,188.06,187.91,187.94,1765.0,127.4388,127.5337,127.432,127.4523,1765.0
2015-06-16 14:00:00,187.99,188.01,187.93,187.93,1100.0,127.4863,127.4998,127.4456,127.4456,1100.0
2015-06-16 14:05:00,187.99,188.04,187.94,188.04,1770.0,127.4863,127.5202,127.4523,127.5202,1770.0
2015-06-16 14:10:00,188.0,188.03,187.95,188.0,1334.0,127.493,127.5134,127.4591,127.493,1334.0
2015-06-16 14:15:00,188.03,188.1,188.0,188.0,5046.0,127.5134,127.5609,127.493,127.493,5046.0
2015-06-16 14:20:00,187.98,188.0,187.96,187.96,600.0,127.4795,127.493,127.4659,127.4659,600.0
2015-06-16 14:25:00,187.92,187.96,187.92,187.94,900.0,127.4388,127.4659,127.4388,127.4523,900.0
2015-06-16 14:30:00,187.9,187.91,187.79,187.79,4827.0,127.4252,127.432,127.3506,127.3506,4827.0
2015-06-16 14:35:00,187.86,187.86,187.72,187.79,1000.0,127.3981,127.3981,127.3032,127.3506,1000.0
2015-06-16 14:40:00,187.8,187.82,187.76,187.82,2100.0,127.3574,127.371,127.3303,127.371,2100.0
2015-06-16 14:45:00,187.84,187.84,187.8,187.82,1100.0,127.3845,127.3845,127.3574,127.371,1100.0
2015-06-16 14:50:00,187.83,187.85,187.74,187.74,2507.0,127.3777,127.3913,127.3167,127.3167,2507.0
2015-06-16 14:55:00,187.7,187.84,187.65,187.79,2974.0,127.2896,127.3845,127.2557,127.3506,2974.0
2015-06-16 15:00:00,187.79,187.87,187.72,187.83,2916.0,127.3506,127.4049,127.3032,127.3777,2916.0
2015-06-16 15:05:00,187.84,187.91,187.76,187.76,2600.0,127.3845,127.432,127.3303,127.3303,2600.0
2015-06-16 15:10:00,187.79,187.82,187.68,187.68,700.0,127.3506,127.371,127.276,127.276,700.0
2015-06-16 15:15:00,187.74,187.74,187.63,187.68,1509.0,127.3167,127.3167,127.2421,127.276,1509.0
2015-06-16 15:20:00,187.7,187.75,187.61,187.67,2515.0,127.2896,127.3235,127.2286,127.2692,2515.0
2015-06-16 15:25:00,187.74,187.8,187.7,187.74,2700.0,127.3167,127.3574,127.2896,127.3167,2700.0
2015-06-16 15:30:00,187.7,187.73,187.68,187.73,2563.0,127.2896,127.3099,127.276,127.3099,2563.0
2015-06-16 15:35:00,187.74,187.78,187.68,187.78,4200.0,127.3167,127.3438,127.276,127.3438,4200.0
2015-06-16 15:40:00,187.78,187.95,187.78,187.87,9482.0,127.3438,127.4591,127.3438,127.4049,9482.0
2015-06-16 15:45:00,187.85,187.88,187.73,187.74,8392.0,127.3913,127.4117,127.3099,127.3167,8392.0
2015-06-16 15:50:00,187.75,187.76,187.63,187.63,8095.0,127.3235,127.3303,127.2421,127.2421,8095.0
2015-06-16 15:55:00,187.63,187.68,187.51,187.62,24542.0,127.2421,127.276,127.1607,127.2353,24542.0
2015-06-17 09:30:00,187.68,188.98,187.68,188.94,6786.0,127.276,128.1576,127.276,128.1305,6786.0
2015-06-17 09:35:00,188.75,188.9,187.71,187.72,2981.0,128.0017,128.1034,127.2964,127.3032,2981.0
2015-06-17 09:40:00,188.1,188.1,187.74,188.0,12432.0,127.5609,127.5609,127.3167,127.493,12432.0
2015-06-17 09:45:00,187.71,188.1,187.71,188.09,15168.0,127.2964,127.5609,127.2964,127.5541,15168.0
2015-06-17 09:50:00,187.9,188.01,187.69,187.84,9330.0,127.4252,127.4998,127.2828,127.3845,9330.0
2015-06-17 09:55:00,187.84,187.91,187.69,187.84,6219.0,127.3845,127.432,127.2828,127.3845,6219.0
2015-06-17 10:00:00,187.9,187.9,187.66,187.78,2826.0,127.4252,127.4252,127.2625,127.3438,2826.0
2015-06-17 10:05:00,187.73,187.75,187.49,187.67,4683.0,127.3099,127.3235,127.1472,127.2692,4683.0
2015-06-17 10:10:00,187.44,187.67,187.35,187.67,2355.0,127.1133,127.2692,127.0522,127.2692,2355.0
2015-06-17 10:15:00,187.59,187.8,187.55,187.77,3200.0,127.215,127.3574,127.1879,127.3371,3200.0
2015-06-17 10:20:00,187.78,187.8,187.59,187.69,3374.0,127.3438,127.3574,127.215,127.2828,3374.0
2015-06-17 10:25:00,187.68,187.7,187.48,187.54,7100.0,127.276,127.2896,127.1404,127.1811,7100.0
2015-06-17 10:30:00,187.46,187.7,187.44,187.7,6700.0,127.1268,127.2896,127.1133,127.2896,6700.0
2015-06-17 10:35:00,187.7,187.88,187.5,187.73,14612.0,127.2896,127.4117,127.154,127.3099,14612.0
2015-06-17 10:40:00,187.7,187.88,187.7,187.87,625.0,127.2896,127.4117,127.2896,127.4049,625.0
2015-06-17 10:45:00,187.9,187.9,187.63,187.74,11000.0,127.4252,127.4252,127.2421,127.3167,11000.0
2015-06-17 10:50:00,187.73,187.73,187.49,187.62,4146.0,127.3099,127.3099,127.1472,127.2353,4146.0
2015-06-17 10:55:00,187.59,187.78,187.48,187.78,11400.0,127.215,127.3438,127.1404,127.3438,11400.0
2015-06-17 11:00:00,187.77,187.81,187.65,187.81,6200.0,127.3371,127.3642,127.2557,127.3642,6200.0
2015-06-17 11:05:00,187.75,187.84,187.75,187.84,2200.0,127.3235,127.3845,127.3235,127.3845,2200.0
2015-06-17 11:10:00,187.84,187.84,187.62,187.68,3500.0,127.3845,127.3845,127.2353,127.276,3500.0
2015-06-17 11:15:00,187.64,187.65,187.54,187.63,901.0,127.2489,127.2557,127.1811,127.2421,901.0
2015-06-17 11:20:00,187.67,187.67,187.54,187.57,950.0,127.2692,127.2692,127.1811,127.2014,950.0
2015-06-17 11:25:00,187.49,187.59,187.47,187.55,5107.0,127.1472,127.215,127.1336,127.1879,5107.0
2015-06-17 11:30:00,187.52,187.69,187.51,187.56,3316.0,127.1675,127.2828,127.1607,127.1946,3316.0
2015-06-17 11:35:00,187.49,187.58,187.42,187.47,3480.0,127.1472,127.2082,127.0997,127.1336,3480.0
2015-06-17 11:40:00,187.53,187.58,187.33,187.33,3400.0,127.1743,127.2082,127.0387,127.0387,3400.0
2015-06-17 11:45:00,187.31,187.38,187.12,187.38,3126.0,127.0251,127.0726,126.8963,127.0726,3126.0
2015-06-17 11:50:00,187.41,187.42,187.24,187.42,3500.0,127.0929,127.0997,126.9776,127.0997,3500.0
2015-06-17 11:55:00,187.42,187.42,187.22,187.27,4791.0,127.0997,127.0997,126.9641,126.998,4791.0
2015-06-17 12:00:00,187.25,187.25,186.95,187.06,17787.0,126.9844,126.9844,126.781,126.8556,17787.0
2015-06-17 12:05:00,187.06,187.06,186.8,186.95,4590.0,126.8556,126.8556,126.6793,126.781,4590.0
2015-06-17 12:10:00,186.91,186.98,186.8,186.98,1556.0,126.7538,126.8013,126.6793,126.8013,1556.0
2015-06-17 12:15:00,186.82,186.93,186.78,186.8,2108.0,126.6928,126.7674,126.6657,126.6793,2108.0
2015-06-17 12:20:00,186.86,186.86,186.77,186.77,2000.0,126.7199,126.7199,126.6589,126.6589,2000.0
2015-06-17 12:25:00,186.81,186.81,186.68,186.73,1900.0,126.686,126.686,126.5979,126.6318,1900.0
2015-06-17 12:30:00,186.68,186.74,186.65,186.71,1900.0,126.5979,126.6386,126.5775,126.6182,1900.0
2015-06-17 12:35:00,186.71,186.73,186.61,186.61,2528.0,126.6182,126.6318,126.5504,126.5504,2528.0
2015-06-17 12:40:00,186.56,186.61,186.39,186.48,4294.0,126.5165,126.5504,126.4012,126.4622,4294.0
2015-06-17 12:45:00,186.46,186.51,186.31,186.33,2932.0,126.4487,126.4826,126.347,126.3605,2932.0
2015-06-17 12:50:00,186.37,186.38,186.16,186.29,2386.0,126.3876,126.3944,126.2452,126.3334,2386.0
2015-06-17 12:55:00,186.3,186.36,186.17,186.29,4600.0,126.3402,126.3809,126.252,126.3334,4600.0
2015-06-17 13:00:00,186.29,186.33,186.27,186.33,25700.0,126.3334,126.3605,126.3198,126.3605,25700.0
2015-06-17 13:05:00,186.34,186.34,186.24,186.28,17100.0,126.3673,126.3673,126.2995,126.3266,17100.0
2015-06-17 13:10:00,186.36,186.36,186.2,186.31,3200.0,126.3809,126.3809,126.2724,126.347,3200.0
2015-06-17 13:15:00,186.24,186.29,186.22,186.29,1500.0,126.2995,126.3334,126.2859,126.3334,1500.0
2015-06-17 13:20:00,186.34,186.34,186.27,186.28,1650.0,126.3673,126.3673,126.3198,126.3266,1650.0
2015-06-17 13:25:00,186.28,186.31,186.18,186.18,1325.0,126.3266,126.347,126.2588,126.2588,1325.0
2015-06-17 13:30:00,186.15,186.24,186.15,186.22,2500.0,126.2384,126.2995,126.2384,126.2859,2500.0
2015-06-17 13:35:00,186.19,186.26,186.1,186.11,2144.0,126.2656,126.313,126.2045,126.2113,2144.0
2015-06-17 13:40:00,186.11,186.23,186.11,186.17,1780.0,126.2113,126.2927,126.2113,126.252,1780.0
2015-06-17 13:45:00,186.16,186.25,186.15,186.21,1857.0,126.2452,126.3063,126.2384,126.2791,1857.0
2015-06-17 13:50:00,186.24,186.27,186.21,186.27,2000.0,126.2995,126.3198,126.2791,126.3198,2000.0
2015-06-17 13:55:00,186.31,186.4,186.19,186.4,4197.0,126.347,126.408,126.2656,126.408,4197.0
2015-06-17 14:00:00,186.31,187.59,185.83,187.59,18495.0,126.347,127.215,126.0214,127.215,18495.0
2015-06-17 14:05:00,187.33,187.84,187.32,187.64,9000.0,127.0387,127.3845,127.0319,127.2489,9000.0
2015-06-17 14:10:00,187.62,188.34,187.45,188.34,9230.0,127.2353,127.7236,127.1201,127.7236,9230.0
2015-06-17 14:15:00,188.34,188.49,188.11,188.24,7398.0,127.7236,127.8253,127.5676,127.6558,7398.0
2015-06-17 14:20:00,188.07,188.09,187.55,187.55,9481.0,127.5405,127.5541,127.1879,127.1879,9481.0
2015-06-17 14:25:00,187.49,187.58,187.04,187.04,3600.0,127.1472,127.2082,126.842,126.842,3600.0
2015-06-17 14:30:00,187.04,187.58,187.04,187.51,8147.0,126.842,127.2082,126.842,127.1607,8147.0
2015-06-17 14:35:00,187.48,187.81,187.46,187.81,4270.0,127.1404,127.3642,127.1268,127.3642,4270.0
2015-06-17 14:40:00,187.87,188.56,187.85,188.45,7849.0,127.4049,127.8728,127.3913,127.7982,7849.0
2015-06-17 14:45:00,188.41,188.64,188.35,188.41,4789.0,127.7711,127.9271,127.7304,127.7711,4789.0
2015-06-17 14:50:00,188.46,188.66,188.36,188.66,12049.0,127.805,127.9406,127.7372,127.9406,12049.0
2015-06-17 14:55:00,188.66,188.71,188.33,188.33,6623.0,127.9406,127.9745,127.7168,127.7168,6623.0
2015-06-17 15:00:00,188.4,188.4,188.04,188.19,10990.0,127.7643,127.7643,127.5202,127.6219,10990.0
2015-06-17 15:05:00,188.12,188.12,187.94,188.01,3500.0,127.5744,127.5744,127.4523,127.4998,3500.0
2015-06-17 15:10:00,188.01,188.76,188.0,188.76,10404.0,127.4998,128.0084,127.493,128.0084,10404.0
2015-06-17 15:15:00,188.73,188.84,188.71,188.76,3300.0,127.9881,128.0627,127.9745,128.0084,3300.0
2015-06-17 15:20:00,188.62,188.91,188.59,188.91,7203.0,127.9135,128.1102,127.8931,128.1102,7203.0
2015-06-17 15:25:00,188.76,188.87,188.7,188.83,13295.0,128.0084,128.083,127.9677,128.0559,13295.0
2015-06-17 15:30:00,188.8,188.91,188.73,188.8,21323.0,128.0356,128.1102,127.9881,128.0356,21323.0
2015-06-17 15:35:00,188.77,188.95,188.76,188.86,15465.0,128.0152,128.1373,128.0084,128.0762,15465.0
2015-06-17 15:40:00,188.85,188.91,188.79,188.86,8087.0,128.0695,128.1102,128.0288,128.0762,8087.0
2015-06-17 15:45:00,188.85,189.03,188.83,189.03,11185.0,128.0695,128.1915,128.0559,128.1915,11185.0
2015-06-17 15:50:00,188.99,189.08,188.95,189.06,21223.0,128.1644,128.2254,128.1373,128.2119,21223.0
2015-06-17 15:55:00,189.04,189.06,188.66,188.85,85926.0,128.1983,128.2119,127.9406,128.0695,85926.0
2015-06-18 09:30:00,189.26,190.0,189.22,189.82,5732.0,128.3475,128.8493,128.3204,128.7273,5732.0
2015-06-18 09:35:00,190.0,190.74,190.0,190.23,7092.0,128.8493,129.3512,128.8493,129.0053,7092.0
2015-06-18 09:40:00,190.15,190.96,190.15,190.94,7803.0,128.9511,129.5004,128.9511,129.4868,7803.0
2015-06-18 09:45:00,191.03,191.37,190.92,191.11,8150.0,129.5478,129.7784,129.4732,129.6021,8150.0
2015-06-18 09:50:00,191.1,191.92,191.1,191.86,4755.0,129.5953,130.1514,129.5953,130.1107,4755.0
2015-06-18 09:55:00,191.91,191.91,191.07,191.27,5065.0,130.1446,130.1446,129.575,129.7106,5065.0
2015-06-18 10:00:00,191.16,191.69,191.16,191.55,10855.0,129.636,129.9954,129.636,129.9005,10855.0
2015-06-18 10:05:00,191.6,191.94,191.57,191.94,8172.0,129.9344,130.165,129.914,130.165,8172.0
2015-06-18 10:10:00,191.94,191.97,191.73,191.77,6480.0,130.165,130.1853,130.0226,130.0497,6480.0
2015-06-18 10:15:00,191.84,191.95,191.49,191.63,4638.0,130.0971,130.1717,129.8598,129.9547,4638.0
2015-06-18 10:20:00,191.63,191.8,191.55,191.76,4549.0,129.9547,130.07,129.9005,130.0429,4549.0
2015-06-18 10:25:00,191.83,191.99,191.76,191.76,2700.0,130.0904,130.1989,130.0429,130.0429,2700.0
2015-06-18 10:30:00,191.76,191.77,191.11,191.11,4800.0,130.0429,130.0497,129.6021,129.6021,4800.0
2015-06-18 10:35:00,191.21,191.36,191.04,191.36,4631.0,129.6699,129.7716,129.5546,129.7716,4631.0
2015-06-18 10:40:00,191.3,191.71,191.23,191.43,3719.0,129.7309,130.009,129.6835,129.8191,3719.0
2015-06-18 10:45:00,191.38,191.56,190.97,190.97,2807.0,129.7852,129.9073,129.5072,129.5072,2807.0
2015-06-18 10:50:00,191.07,191.27,190.9,190.99,4800.0,129.575,129.7106,129.4597,129.5207,4800.0
2015-06-18 10:55:00,191.05,191.39,191.05,191.28,3798.0,129.5614,129.792,129.5614,129.7174,3798.0
2015-06-18 11:00:00,191.25,191.33,191.07,191.2,9920.0,129.697,129.7513,129.575,129.6631,9920.0
2015-06-18 11:05:00,191.36,191.5,191.29,191.42,3900.0,129.7716,129.8666,129.7242,129.8123,3900.0
2015-06-18 11:10:00,191.44,191.71,191.41,191.71,3610.0,129.8259,130.009,129.8055,130.009,3610.0
2015-06-18 11:15:00,191.66,191.78,191.66,191.74,900.0,129.9751,130.0565,129.9751,130.0293,900.0
2015-06-18 11:20:00,191.77,191.81,191.42,191.58,5346.0,130.0497,130.0768,129.8123,129.9208,5346.0
2015-06-18 11:25:00,191.64,191.82,191.6,191.78,10617.0,129.9615,130.0836,129.9344,130.0565,10617.0
2015-06-18 11:30:00,191.75,192.0,191.75,191.98,6897.0,130.0361,130.2057,130.0361,130.1921,6897.0
2015-06-18 11:35:00,192.0,192.36,192.0,192.24,4455.0,130.2057,130.4498,130.2057,130.3684,4455.0
2015-06-18 11:40:00,192.23,192.33,192.08,192.16,4212.0,130.3616,130.4294,130.2599,130.3142,4212.0
2015-06-18 11:45:00,192.17,192.23,191.91,192.03,5600.0,130.3209,130.3616,130.1446,130.226,5600.0
2015-06-18 11:50:00,192.01,192.3,192.01,192.3,3800.0,130.2124,130.4091,130.2124,130.4091,3800.0
2015-06-18 11:55:00,192.26,192.48,192.2,192.44,5039.0,130.382,130.5312,130.3413,130.504,5039.0
2015-06-18 12:00:00,192.54,192.69,192.45,192.69,3639.0,130.5719,130.6736,130.5108,130.6736,3639.0
2015-06-18 12:05:00,192.62,192.94,192.57,192.85,10998.0,130.6261,130.8431,130.5922,130.7821,10998.0
2015-06-18 12:10:00,192.89,193.01,192.72,192.77,4399.0,130.8092,130.8906,130.6939,130.7278,4399.0
2015-06-18 12:15:00,192.72,192.95,192.7,192.75,17264.0,130.6939,130.8499,130.6804,130.7143,17264.0
2015-06-18 12:20:00,192.73,193.1,192.62,193.1,5500.0,130.7007,130.9516,130.6261,130.9516,5500.0
2015-06-18 12:25:00,193.1,193.18,192.79,192.97,9748.0,130.9516,131.0059,130.7414,130.8635,9748.0
2015-06-18 12:30:00,192.96,193.21,192.94,193.15,6042.0,130.8567,131.0262,130.8431,130.9855,6042.0
2015-06-18 12:35:00,192.93,192.97,192.77,192.83,18700.0,130.8363,130.8635,130.7278,130.7685,18700.0
2015-06-18 12:40:00,192.84,192.94,192.76,192.81,3516.0,130.7753,130.8431,130.7211,130.755,3516.0
2015-06-18 12:45:00,192.78,192.96,192.78,192.92,4000.0,130.7346,130.8567,130.7346,130.8296,4000.0
2015-06-18 12:50:00,192.85,192.85,192.55,192.78,7168.0,130.7821,130.7821,130.5786,130.7346,7168.0
2015-06-18 12:55:00,192.78,192.78,192.28,192.33,26441.0,130.7346,130.7346,130.3955,130.4294,26441.0
2015-06-18 13:00:00,192.32,192.46,192.27,192.45,21489.0,130.4227,130.5176,130.3888,130.5108,21489.0
2015-06-18 13:05:00,192.43,192.68,192.43,192.61,13627.0,130.4973,130.6668,130.4973,130.6193,13627.0
2015-06-18 13:10:00,192.64,192.68,192.46,192.54,19416.0,130.6397,130.6668,130.5176,130.5719,19416.0
2015-06-18 13:15:00,192.53,192.6,192.36,192.42,3401.0,130.5651,130.6125,130.4498,130.4905,3401.0
2015-06-18 13:20:00,192.29,192.42,191.95,192.19,23006.0,130.4023,130.4905,130.1717,130.3345,23006.0
2015-06-18 13:25:00,192.24,192.46,192.11,192.46,14954.0,130.3684,130.5176,130.2803,130.5176,14954.0
2015-06-18 13:30:00,192.42,192.6,192.37,192.57,11441.0,130.4905,130.6125,130.4566,130.5922,11441.0
2015-06-18 13:35:00,192.52,192.58,192.38,192.43,9604.0,130.5583,130.599,130.4634,130.4973,9604.0
2015-06-18 13:40:00,192.34,192.57,192.33,192.57,3663.0,130.4362,130.5922,130.4294,130.5922,3663.0
2015-06-18 13:45:00,192.53,192.61,192.17,192.28,6500.0,130.5651,130.6193,130.3209,130.3955,6500.0
2015-06-18 13:50:00,192.37,192.41,191.94,192.05,4535.0,130.4566,130.4837,130.165,130.2396,4535.0
2015-06-18 13:55:00,192.06,192.16,191.81,191.86,4902.0,130.2463,130.3142,130.0768,130.1107,4902.0
2015-06-18 14:00:00,191.85,192.07,191.84,192.0,18400.0,130.1039,130.2531,130.0971,130.2057,18400.0
2015-06-18 14:05:00,192.03,192.17,192.0,192.0,6501.0,130.226,130.3209,130.2057,130.2057,6501.0
2015-06-18 14:10:00,191.96,192.24,191.96,192.23,21248.0,130.1785,130.3684,130.1785,130.3616,21248.0
2015-06-18 14:15:00,192.2,192.35,192.13,192.3,6646.0,130.3413,130.443,130.2938,130.4091,6646.0
2015-06-18 14:20:00,192.32,192.63,192.31,192.48,17896.0,130.4227,130.6329,130.4159,130.5312,17896.0
2015-06-18 14:25:00,192.53,192.72,192.53,192.68,5452.0,130.5651,130.6939,130.5651,130.6668,5452.0
2015-06-18 14:30:00,192.64,192.75,192.48,192.48,9350.0,130.6397,130.7143,130.5312,130.5312,9350.0
2015-06-18 14:35:00,192.41,192.53,192.4,192.53,5200.0,130.4837,130.5651,130.4769,130.5651,5200.0
2015-06-18 14:40:00,192.53,192.54,192.4,192.47,5892.0,130.5651,130.5719,130.4769,130.5244,5892.0
2015-06-18 14:45:00,192.47,192.57,192.39,192.39,5600.0,130.5244,130.5922,130.4701,130.4701,5600.0
2015-06-18 14:50:00,192.54,192.57,192.43,192.51,3646.0,130.5719,130.5922,130.4973,130.5515,3646.0
2015-06-18 14:55:00,192.4,192.84,192.33,192.84,14061.0,130.4769,130.7753,130.4294,130.7753,14061.0
2015-06-18 15:00:00,192.79,192.8,192.58,192.63,7208.0,130.7414,130.7482,130.599,130.6329,7208.0
2015-06-18 15:05:00,192.69,192.78,192.67,192.69,6138.0,130.6736,130.7346,130.66,130.6736,6138.0
2015-06-18 15:10:00,192.69,192.93,192.69,192.89,4325.0,130.6736,130.8363,130.6736,130.8092,4325.0
2015-06-18 15:15:00,192.92,192.97,192.76,192.89,8236.0,130.8296,130.8635,130.7211,130.8092,8236.0
2015-06-18 15:20:00,192.9,193.1,192.87,193.08,12990.0,130.816,130.9516,130.7956,130.9381,12990.0
2015-06-18 15:25:00,193.14,193.23,193.06,193.06,12323.0,130.9787,131.0398,130.9245,130.9245,12323.0
2015-06-18 15:30:00,193.09,193.15,192.97,193.01,14657.0,130.9448,130.9855,130.8635,130.8906,14657.0
2015-06-18 15:35:00,192.99,193.06,192.67,192.67,7700.0,130.877,130.9245,130.66,130.66,7700.0
2015-06-18 15:40:00,192.67,192.94,192.67,192.83,11147.0,130.66,130.8431,130.66,130.7685,11147.0
2015-06-18 15:45:00,192.78,192.79,192.65,192.67,9157.0,130.7346,130.7414,130.6465,130.66,9157.0
2015-06-18 15:50:00,192.66,192.74,192.54,192.54,9575.0,130.6532,130.7075,130.5719,130.5719,9575.0
2015-06-18 15:55:00,192.53,192.55,192.46,192.49,38039.0,130.5651,130.5786,130.5176,130.5379,38039.0
2015-06-19 09:30:00,192.15,192.15,190.56,191.59,170331.0,130.3074,130.3074,129.2291,129.9276,170331.0
2015-06-19 09:35:00,191.59,191.77,190.73,190.98,19056.0,129.9276,130.0497,129.3444,129.5139,19056.0
2015-06-19 09:40:00,191.07,191.15,190.81,190.93,9310.0,129.575,129.6292,129.3986,129.48,9310.0
2015-06-19 09:45:00,190.95,191.14,190.75,191.02,22333.0,129.4936,129.6224,129.358,129.5411,22333.0
2015-06-19 09:50:00,190.94,191.14,190.24,190.28,29519.0,129.4868,129.6224,129.0121,129.0392,29519.0
2015-06-19 09:55:00,190.28,191.46,190.25,191.23,18465.0,129.0392,129.8395,129.0189,129.6835,18465.0
2015-06-19 10:00:00,191.15,191.44,191.15,191.36,15358.0,129.6292,129.8259,129.6292,129.7716,15358.0
2015-06-19 10:05:00,191.45,191.83,191.45,191.83,8418.0,129.8327,130.0904,129.8327,130.0904,8418.0
2015-06-19 10:10:00,191.75,191.99,191.66,191.71,13595.0,130.0361,130.1989,129.9751,130.009,13595.0
2015-06-19 10:15:00,191.75,191.95,191.55,191.87,8680.0,130.0361,130.1717,129.9005,130.1175,8680.0
2015-06-19 10:20:00,191.81,192.42,191.81,192.37,3859.0,130.0768,130.4905,130.0768,130.4566,3859.0
2015-06-19 10:25:00,192.37,192.45,192.11,192.15,4815.0,130.4566,130.5108,130.2803,130.3074,4815.0
2015-06-19 10:30:00,192.04,192.25,192.04,192.22,8499.0,130.2328,130.3752,130.2328,130.3548,8499.0
2015-06-19 10:35:00,192.22,192.33,192.09,192.09,19654.0,130.3548,130.4294,130.2667,130.2667,19654.0
2015-06-19 10:40:00,192.09,192.21,192.09,192.09,7901.0,130.2667,130.3481,130.2667,130.2667,7901.0
2015-06-19 10:45:00,192.09,192.16,191.94,192.07,6367.0,130.2667,130.3142,130.165,130.2531,6367.0
2015-06-19 10:50:00,192.1,192.18,192.0,192.0,9568.0,130.2735,130.3277,130.2057,130.2057,9568.0
2015-06-19 10:55:00,191.94,191.94,191.7,191.74,4751.0,130.165,130.165,130.0022,130.0293,4751.0
2015-06-19 11:00:00,191.73,191.73,191.41,191.48,4464.0,130.0226,130.0226,129.8055,129.853,4464.0
2015-06-19 11:05:00,191.48,191.61,191.48,191.54,3114.0,129.853,129.9412,129.853,129.8937,3114.0
2015-06-19 11:10:00,191.62,191.88,191.62,191.77,6252.0,129.948,130.1243,129.948,130.0497,6252.0
2015-06-19 11:15:00,191.82,191.99,191.8,191.99,2593.0,130.0836,130.1989,130.07,130.1989,2593.0
2015-06-19 11:20:00,191.95,192.03,191.56,191.56,6274.0,130.1717,130.226,129.9073,129.9073,6274.0
2015-06-19 11:25:00,191.63,191.67,191.57,191.62,3449.0,129.9547,129.9819,129.914,129.948,3449.0
2015-06-19 11:30:00,191.64,191.67,191.56,191.61,4473.0,129.9615,129.9819,129.9073,129.9412,4473.0
2015-06-19 11:35:00,191.62,191.75,191.56,191.69,4500.0,129.948,130.0361,129.9073,129.9954,4500.0
2015-06-19 11:40:00,191.69,191.69,191.54,191.55,5174.0,129.9954,129.9954,129.8937,129.9005,5174.0
2015-06-19 11:45:00,191.51,191.64,191.47,191.64,4100.0,129.8734,129.9615,129.8462,129.9615,4100.0
2015-06-19 11:50:00,191.57,191.61,191.45,191.55,3500.0,129.914,129.9412,129.8327,129.9005,3500.0
2015-06-19 11:55:00,191.58,191.66,191.47,191.66,2911.0,129.9208,129.9751,129.8462,129.9751,2911.0
2015-06-19 12:00:00,191.58,191.64,191.41,191.56,13833.0,129.9208,129.9615,129.8055,129.9073,13833.0
2015-06-19 12:05:00,191.56,191.72,191.5,191.65,7610.0,129.9073,130.0158,129.8666,129.9683,7610.0
2015-06-19 12:10:00,191.59,191.77,191.59,191.73,2100.0,129.9276,130.0497,129.9276,130.0226,2100.0
2015-06-19 12:15:00,191.72,191.82,191.68,191.77,2816.0,130.0158,130.0836,129.9886,130.0497,2816.0
2015-06-19 12:20:00,191.67,191.76,191.66,191.72,1600.0,129.9819,130.0429,129.9751,130.0158,1600.0
2015-06-19 12:25:00,191.62,191.74,191.62,191.68,2368.0,129.948,130.0293,129.948,129.9886,2368.0
2015-06-19 12:30:00,191.65,191.75,191.54,191.75,2745.0,129.9683,130.0361,129.8937,130.0361,2745.0
2015-06-19 12:35:00,191.75,191.88,191.73,191.88,3457.0,130.0361,130.1243,130.0226,130.1243,3457.0
2015-06-19 12:40:00,191.95,192.16,191.95,192.1,2600.0,130.1717,130.3142,130.1717,130.2735,2600.0
2015-06-19 12:45:00,192.2,192.39,192.18,192.29,2778.0,130.3413,130.4701,130.3277,130.4023,2778.0
2015-06-19 12:50:00,192.32,192.5,192.32,192.5,8255.0,130.4227,130.5447,130.4227,130.5447,8255.0
2015-06-19 12:55:00,192.5,192.54,192.36,192.37,1400.0,130.5447,130.5719,130.4498,130.4566,1400.0
2015-06-19 13:00:00,192.33,192.37,191.88,191.88,6236.0,130.4294,130.4566,130.1243,130.1243,6236.0
2015-06-19 13:05:00,191.84,191.84,191.55,191.55,8788.0,130.0971,130.0971,129.9005,129.9005,8788.0
2015-06-19 13:10:00,191.55,191.61,191.44,191.44,6648.0,129.9005,129.9412,129.8259,129.8259,6648.0
2015-06-19 13:15:00,191.47,191.55,191.42,191.55,5614.0,129.8462,129.9005,129.8123,129.9005,5614.0
2015-06-19 13:20:00,191.55,191.59,191.43,191.52,12543.0,129.9005,129.9276,129.8191,129.8801,12543.0
2015-06-19 13:25:00,191.54,191.54,191.31,191.31,2498.0,129.8937,129.8937,129.7377,129.7377,2498.0
2015-06-19 13:30:00,191.37,191.55,191.33,191.44,4100.0,129.7784,129.9005,129.7513,129.8259,4100.0
2015-06-19 13:35:00,191.46,191.55,191.43,191.51,6100.0,129.8395,129.9005,129.8191,129.8734,6100.0
2015-06-19 13:40:00,191.52,191.59,191.46,191.58,2700.0,129.8801,129.9276,129.8395,129.9208,2700.0
2015-06-19 13:45:00,191.57,191.72,191.57,191.64,2910.0,129.914,130.0158,129.914,129.9615,2910.0
2015-06-19 13:50:00,191.63,191.71,191.56,191.61,3236.0,129.9547,130.009,129.9073,129.9412,3236.0
2015-06-19 13:55:00,191.59,191.59,191.32,191.32,3436.0,129.9276,129.9276,129.7445,129.7445,3436.0
2015-06-19 14:00:00,191.39,191.39,191.12,191.28,4664.0,129.792,129.792,129.6089,129.7174,4664.0
2015-06-19 14:05:00,191.26,191.3,191.15,191.17,3000.0,129.7038,129.7309,129.6292,129.6428,3000.0
2015-06-19 14:10:00,191.15,191.33,191.12,191.18,2810.0,129.6292,129.7513,129.6089,129.6496,2810.0
2015-06-19 14:15:00,191.23,191.27,191.17,191.24,2305.0,129.6835,129.7106,129.6428,129.6903,2305.0
2015-06-19 14:20:00,191.29,191.3,191.07,191.07,4351.0,129.7242,129.7309,129.575,129.575,4351.0
2015-06-19 14:25:00,191.08,191.23,191.08,191.23,5700.0,129.5818,129.6835,129.5818,129.6835,5700.0
2015-06-19 14:30:00,191.2,191.34,191.15,191.34,4812.0,129.6631,129.7581,129.6292,129.7581,4812.0
2015-06-19 14:35:00,191.4,191.6,191.37,191.52,2220.0,129.7988,129.9344,129.7784,129.8801,2220.0
2015-06-19 14:40:00,191.55,191.6,191.44,191.57,4427.0,129.9005,129.9344,129.8259,129.914,4427.0
2015-06-19 14:45:00,191.57,191.67,191.49,191.67,3268.0,129.914,129.9819,129.8598,129.9819,3268.0
2015-06-19 14:50:00,191.65,191.73,191.46,191.49,6613.0,129.9683,130.0226,129.8395,129.8598,6613.0
2015-06-19 14:55:00,191.44,191.54,191.39,191.44,4618.0,129.8259,129.8937,129.792,129.8259,4618.0
2015-06-19 15:00:00,191.4,191.47,191.21,191.21,7581.0,129.7988,129.8462,129.6699,129.6699,7581.0
2015-06-19 15:05:00,191.23,191.23,191.07,191.16,21369.0,129.6835,129.6835,129.575,129.636,21369.0
2015-06-19 15:10:00,191.17,191.18,190.82,190.98,6548.0,129.6428,129.6496,129.4054,129.5139,6548.0
2015-06-19 15:15:00,190.96,191.2,190.94,191.15,6571.0,129.5004,129.6631,129.4868,129.6292,6571.0
2015-06-19 15:20:00,191.11,191.38,191.08,191.36,7243.0,129.6021,129.7852,129.5818,129.7716,7243.0
2015-06-19 15:25:00,191.35,191.35,191.2,191.3,9399.0,129.7649,129.7649,129.6631,129.7309,9399.0
2015-06-19 15:30:00,191.3,191.41,191.28,191.41,11330.0,129.7309,129.8055,129.7174,129.8055,11330.0
2015-06-19 15:35:00,191.42,191.53,191.37,191.53,20279.0,129.8123,129.8869,129.7784,129.8869,20279.0
2015-06-19 15:40:00,191.53,191.54,191.4,191.47,16500.0,129.8869,129.8937,129.7988,129.8462,16500.0
2015-06-19 15:45:00,191.45,191.47,191.28,191.36,20264.0,129.8327,129.8462,129.7174,129.7716,20264.0
2015-06-19 15:50:00,191.35,191.36,191.19,191.24,11730.0,129.7649,129.7716,129.6563,129.6903,11730.0
2015-06-19 15:55:00,191.19,191.28,191.02,191.03,40680.0,129.6563,129.7174,129.5411,129.5478,40680.0
2015-06-22 09:30:00,191.16,191.75,190.44,190.7,10367.0,129.636,130.0361,129.1477,129.3241,10367.0
2015-06-22 09:35:00,190.47,191.42,190.47,191.42,4262.0,129.1681,129.8123,129.1681,129.8123,4262.0
2015-06-22 09:40:00,191.5,191.6,191.06,191.06,1875.0,129.8666,129.9344,129.5682,129.5682,1875.0
2015-06-22 09:45:00,191.07,191.07,190.85,190.85,1100.0,129.575,129.575,129.4258,129.4258,1100.0
2015-06-22 09:50:00,190.68,191.29,190.67,191.29,3346.0,129.3105,129.7242,129.3037,129.7242,3346.0
2015-06-22 09:55:00,191.42,191.42,191.11,191.27,1500.0,129.8123,129.8123,129.6021,129.7106,1500.0
2015-06-22 10:00:00,191.29,191.29,190.87,190.9,2500.0,129.7242,129.7242,129.4393,129.4597,2500.0
2015-06-22 10:05:00,191.01,191.21,190.96,191.2,2085.0,129.5343,129.6699,129.5004,129.6631,2085.0
2015-06-22 10:10:00,191.03,191.03,191.03,191.03,100.0,129.5478,129.5478,129.5478,129.5478,100.0
2015-06-22 10:15:00,191.02,191.02,190.71,190.79,1923.0,129.5411,129.5411,129.3308,129.3851,1923.0
2015-06-22 10:20:00,190.63,190.63,190.36,190.56,1152.0,129.2766,129.2766,129.0935,129.2291,1152.0
2015-06-22 10:25:00,190.54,190.63,190.4,190.48,1900.0,129.2155,129.2766,129.1206,129.1749,1900.0
2015-06-22 10:30:00,190.47,190.53,190.3,190.38,6262.0,129.1681,129.2088,129.0528,129.107,6262.0
2015-06-22 10:35:00,190.45,190.53,190.34,190.42,6091.0,129.1545,129.2088,129.0799,129.1342,6091.0
2015-06-22 10:40:00,190.47,190.94,190.43,190.94,1105.0,129.1681,129.4868,129.141,129.4868,1105.0
2015-06-22 10:45:00,191.01,191.08,190.83,190.91,2800.0,129.5343,129.5818,129.4122,129.4665,2800.0
2015-06-22 10:50:00,190.65,191.06,190.57,191.06,1043.0,129.2901,129.5682,129.2359,129.5682,1043.0
2015-06-22 10:55:00,191.06,191.14,191.0,191.0,1432.0,129.5682,129.6224,129.5275,129.5275,1432.0
2015-06-22 11:00:00,191.12,191.12,190.78,190.9,3162.0,129.6089,129.6089,129.3783,129.4597,3162.0
2015-06-22 11:05:00,191.01,191.2,190.99,191.0,2450.0,129.5343,129.6631,129.5207,129.5275,2450.0
2015-06-22 11:10:00,191.1,191.12,190.85,190.93,2300.0,129.5953,129.6089,129.4258,129.48,2300.0
2015-06-22 11:15:00,190.8,190.8,190.5,190.69,4517.0,129.3919,129.3919,129.1884,129.3173,4517.0
2015-06-22 11:20:00,190.7,190.91,190.68,190.84,1100.0,129.3241,129.4665,129.3105,129.419,1100.0
2015-06-22 11:25:00,190.83,190.83,190.5,190.69,1800.0,129.4122,129.4122,129.1884,129.3173,1800.0
2015-06-22 11:30:00,190.76,190.78,190.61,190.61,1100.0,129.3647,129.3783,129.263,129.263,1100.0
2015-06-22 11:35:00,190.61,190.61,190.36,190.37,1150.0,129.263,129.263,129.0935,129.1003,1150.0
2015-06-22 11:40:00,190.42,190.47,190.34,190.4,1204.0,129.1342,129.1681,129.0799,129.1206,1204.0
2015-06-22 11:45:00,190.41,190.48,190.4,190.47,600.0,129.1274,129.1749,129.1206,129.1681,600.0
2015-06-22 11:50:00,190.47,190.57,190.42,190.49,1300.0,129.1681,129.2359,129.1342,129.1816,1300.0
2015-06-22 11:55:00,190.45,190.49,190.36,190.44,1435.0,129.1545,129.1816,129.0935,129.1477,1435.0
2015-06-22 12:00:00,190.41,190.42,190.25,190.3,1300.0,129.1274,129.1342,129.0189,129.0528,1300.0
2015-06-22 12:05:00,190.25,190.27,190.15,190.15,1212.0,129.0189,129.0324,128.9511,128.9511,1212.0
2015-06-22 12:10:00,190.15,190.2,190.07,190.07,1300.0,128.9511,128.985,128.8968,128.8968,1300.0
2015-06-22 12:15:00,190.16,190.19,190.15,190.15,600.0,128.9578,128.9782,128.9511,128.9511,600.0
2015-06-22 12:20:00,190.14,190.15,189.81,189.81,1500.0,128.9443,128.9511,128.7205,128.7205,1500.0
2015-06-22 12:25:00,189.74,189.77,189.65,189.75,2200.0,128.673,128.6934,128.612,128.6798,2200.0
2015-06-22 12:30:00,189.88,189.91,189.72,189.8,1242.0,128.768,128.7883,128.6595,128.7137,1242.0
2015-06-22 12:35:00,189.82,189.87,189.79,189.87,900.0,128.7273,128.7612,128.7069,128.7612,900.0
2015-06-22 12:40:00,189.91,189.91,189.79,189.79,800.0,128.7883,128.7883,128.7069,128.7069,800.0
2015-06-22 12:45:00,189.8,189.8,189.53,189.53,1700.0,128.7137,128.7137,128.5306,128.5306,1700.0
2015-06-22 12:50:00,189.51,189.51,189.42,189.51,1660.0,128.517,128.517,128.456,128.517,1660.0
2015-06-22 12:55:00,189.63,189.63,189.43,189.49,1744.0,128.5984,128.5984,128.4628,128.5035,1744.0
2015-06-22 13:00:00,189.52,189.57,189.45,189.57,1510.0,128.5238,128.5577,128.4764,128.5577,1510.0
2015-06-22 13:05:00,189.66,189.66,189.53,189.53,1400.0,128.6188,128.6188,128.5306,128.5306,1400.0
2015-06-22 13:10:00,189.47,189.59,189.36,189.5,1361.0,128.4899,128.5713,128.4153,128.5103,1361.0
2015-06-22 13:15:00,189.56,189.59,189.44,189.59,2405.0,128.551,128.5713,128.4696,128.5713,2405.0
2015-06-22 13:20:00,189.59,189.73,189.59,189.63,1500.0,128.5713,128.6662,128.5713,128.5984,1500.0
2015-06-22 13:25:00,189.61,189.68,189.46,189.5,1500.0,128.5849,128.6323,128.4831,128.5103,1500.0
2015-06-22 13:30:00,189.44,189.56,189.44,189.53,600.0,128.4696,128.551,128.4696,128.5306,600.0
2015-06-22 13:35:00,189.64,189.81,189.59,189.79,18218.0,128.6052,128.7205,128.5713,128.7069,18218.0
2015-06-22 13:40:00,189.75,189.94,189.73,189.85,3865.0,128.6798,128.8087,128.6662,128.7476,3865.0
2015-06-22 13:45:00,189.9,189.93,189.73,189.73,1400.0,128.7815,128.8019,128.6662,128.6662,1400.0
2015-06-22 13:50:00,189.68,189.73,189.62,189.63,1800.0,128.6323,128.6662,128.5916,128.5984,1800.0
2015-06-22 13:55:00,189.7,189.86,189.7,189.86,1039.0,128.6459,128.7544,128.6459,128.7544,1039.0
2015-06-22 14:00:00,189.79,189.79,189.6,189.74,3248.0,128.7069,128.7069,128.5781,128.673,3248.0
2015-06-22 14:05:00,189.77,189.92,189.59,189.59,1851.0,128.6934,128.7951,128.5713,128.5713,1851.0
2015-06-22 14:10:00,189.64,189.71,189.64,189.66,700.0,128.6052,128.6527,128.6052,128.6188,700.0
2015-06-22 14:15:00,189.61,189.79,189.61,189.77,3600.0,128.5849,128.7069,128.5849,128.6934,3600.0
2015-06-22 14:20:00,189.69,189.84,189.69,189.84,2285.0,128.6391,128.7408,128.6391,128.7408,2285.0
2015-06-22 14:25:00,189.74,189.83,189.72,189.83,1100.0,128.673,128.7341,128.6595,128.7341,1100.0
2015-06-22 14:30:00,189.73,189.73,189.59,189.62,2400.0,128.6662,128.6662,128.5713,128.5916,2400.0
2015-06-22 14:35:00,189.61,189.76,189.6,189.71,3883.0,128.5849,128.6866,128.5781,128.6527,3883.0
2015-06-22 14:40:00,189.73,189.73,189.63,189.67,2920.0,128.6662,128.6662,128.5984,128.6256,2920.0
2015-06-22 14:45:00,189.68,189.73,189.65,189.66,6170.0,128.6323,128.6662,128.612,128.6188,6170.0
2015-06-22 14:50:00,189.64,189.88,189.64,189.83,3354.0,128.6052,128.768,128.6052,128.7341,3354.0
2015-06-22 14:55:00,189.74,189.85,189.59,189.61,2919.0,128.673,128.7476,128.5713,128.5849,2919.0
2015-06-22 15:00:00,189.68,189.68,189.46,189.58,10587.0,128.6323,128.6323,128.4831,128.5645,10587.0
2015-06-22 15:05:00,189.58,189.61,189.5,189.57,5900.0,128.5645,128.5849,128.5103,128.5577,5900.0
2015-06-22 15:10:00,189.57,189.57,189.45,189.46,4752.0,128.5577,128.5577,128.4764,128.4831,4752.0
2015-06-22 15:15:00,189.43,189.48,189.24,189.31,6541.0,128.4628,128.4967,128.3339,128.3814,6541.0
2015-06-22 15:20:00,189.25,189.31,189.03,189.16,4505.0,128.3407,128.3814,128.1915,128.2797,4505.0
2015-06-22 15:25:00,189.15,189.16,188.92,189.03,11092.0,128.2729,128.2797,128.1169,128.1915,11092.0
2015-06-22 15:30:00,189.05,189.28,188.99,188.99,8416.0,128.2051,128.3611,128.1644,128.1644,8416.0
2015-06-22 15:35:00,189.02,189.03,188.87,188.95,5526.0,128.1848,128.1915,128.083,128.1373,5526.0
2015-06-22 15:40:00,189.0,189.06,188.72,188.77,10530.0,128.1712,128.2119,127.9813,128.0152,10530.0
2015-06-22 15:45:00,188.74,188.9,188.56,188.72,17493.0,127.9949,128.1034,127.8728,127.9813,17493.0
2015-06-22 15:50:00,188.71,188.73,188.43,188.5,31340.0,127.9745,127.9881,127.7846,127.8321,31340.0
2015-06-22 15:55:00,188.52,188.62,188.1,188.38,127692.0,127.8457,127.9135,127.5609,127.7507,127692.0
2015-06-23 09:30:00,188.09,188.74,188.0,188.18,8586.0,127.5541,127.9949,127.493,127.6151,8586.0
2015-06-23 09:35:00,188.38,188.42,187.29,187.98,9677.0,127.7507,127.7779,127.0115,127.4795,9677.0
2015-06-23 09:40:00,187.66,187.98,187.55,187.98,4732.0,127.2625,127.4795,127.1879,127.4795,4732.0
2015-06-23 09:45:00,187.79,187.98,187.46,187.56,5570.0,127.3506,127.4795,127.1268,127.1946,5570.0
2015-06-23 09:50:00,187.55,187.97,187.52,187.83,4100.0,127.1879,127.4727,127.1675,127.3777,4100.0
2015-06-23 09:55:00,187.84,188.16,187.7,188.0,3435.0,127.3845,127.6015,127.2896,127.493,3435.0
2015-06-23 10:00:00,187.77,187.95,187.72,187.75,1400.0,127.3371,127.4591,127.3032,127.3235,1400.0
2015-06-23 10:05:00,187.75,187.88,187.58,187.64,4620.0,127.3235,127.4117,127.2082,127.2489,4620.0
2015-06-23 10:10:00,187.62,187.62,187.13,187.17,800.0,127.2353,127.2353,126.903,126.9302,800.0
2015-06-23 10:15:00,187.05,187.31,186.79,186.79,2653.0,126.8488,127.0251,126.6725,126.6725,2653.0
2015-06-23 10:20:00,186.78,187.07,186.7,186.95,2500.0,126.6657,126.8624,126.6114,126.781,2500.0
2015-06-23 10:25:00,186.94,186.94,186.57,186.57,400.0,126.7742,126.7742,126.5233,126.5233,400.0
2015-06-23 10:30:00,186.56,186.57,186.53,186.53,400.0,126.5165,126.5233,126.4961,126.4961,400.0
2015-06-23 10:35:00,186.59,186.62,186.44,186.54,4438.0,126.5368,126.5572,126.4351,126.5029,4438.0
2015-06-23 10:40:00,186.63,187.07,186.63,187.07,1600.0,126.564,126.8624,126.564,126.8624,1600.0
2015-06-23 10:45:00,187.1,187.14,186.97,186.97,2100.0,126.8827,126.9098,126.7945,126.7945,2100.0
2015-06-23 10:50:00,187.03,187.34,186.98,187.31,2083.0,126.8352,127.0455,126.8013,127.0251,2083.0
2015-06-23 10:55:00,187.4,187.58,187.31,187.36,6305.0,127.0861,127.2082,127.0251,127.059,6305.0
2015-06-23 11:00:00,187.46,187.53,187.4,187.46,1906.0,127.1268,127.1743,127.0861,127.1268,1906.0
2015-06-23 11:05:00,187.41,187.61,187.41,187.61,1300.0,127.0929,127.2286,127.0929,127.2286,1300.0
2015-06-23 11:10:00,187.61,187.8,187.57,187.8,4900.0,127.2286,127.3574,127.2014,127.3574,4900.0
2015-06-23 11:15:00,187.73,187.83,187.61,187.69,2532.0,127.3099,127.3777,127.2286,127.2828,2532.0
2015-06-23 11:20:00,187.7,187.7,187.42,187.5,4473.0,127.2896,127.2896,127.0997,127.154,4473.0
2015-06-23 11:25:00,187.51,187.6,187.17,187.31,15021.0,127.1607,127.2218,126.9302,127.0251,15021.0
2015-06-23 11:30:00,187.3,187.74,187.3,187.7,2440.0,127.0183,127.3167,127.0183,127.2896,2440.0
2015-06-23 11:35:00,187.7,187.8,187.7,187.8,3200.0,127.2896,127.3574,127.2896,127.3574,3200.0
2015-06-23 11:40:00,187.71,187.71,187.6,187.6,1400.0,127.2964,127.2964,127.2218,127.2218,1400.0
2015-06-23 11:45:00,187.6,187.63,187.5,187.63,2925.0,127.2218,127.2421,127.154,127.2421,2925.0
2015-06-23 11:50:00,187.66,187.86,187.66,187.86,2253.0,127.2625,127.3981,127.2625,127.3981,2253.0
2015-06-23 11:55:00,187.78,187.83,187.73,187.83,2467.0,127.3438,127.3777,127.3099,127.3777,2467.0
2015-06-23 12:00:00,187.8,187.8,187.63,187.63,2600.0,127.3574,127.3574,127.2421,127.2421,2600.0
2015-06-23 12:05:00,187.61,187.61,187.51,187.51,700.0,127.2286,127.2286,127.1607,127.1607,700.0
2015-06-23 12:10:00,187.47,187.55,187.31,187.31,2797.0,127.1336,127.1879,127.0251,127.0251,2797.0
2015-06-23 12:15:00,187.32,187.32,187.17,187.17,900.0,127.0319,127.0319,126.9302,126.9302,900.0
2015-06-23 12:20:00,187.19,187.2,187.06,187.06,1900.0,126.9437,126.9505,126.8556,126.8556,1900.0
2015-06-23 12:25:00,187.0,187.07,186.98,187.0,1600.0,126.8149,126.8624,126.8013,126.8149,1600.0
2015-06-23 12:30:00,187.05,187.11,186.99,187.0,3002.0,126.8488,126.8895,126.8081,126.8149,3002.0
2015-06-23 12:35:00,187.07,187.13,187.07,187.11,3751.0,126.8624,126.903,126.8624,126.8895,3751.0
2015-06-23 12:40:00,187.09,187.09,186.95,186.95,2644.0,126.8759,126.8759,126.781,126.781,2644.0
2015-06-23 12:45:00,186.95,187.04,186.95,187.03,1800.0,126.781,126.842,126.781,126.8352,1800.0
2015-06-23 12:50:00,187.0,187.03,186.91,186.91,2064.0,126.8149,126.8352,126.7538,126.7538,2064.0
2015-06-23 12:55:00,186.88,186.9,186.77,186.84,2691.0,126.7335,126.7471,126.6589,126.7064,2691.0
2015-06-23 13:00:00,186.84,186.84,186.75,186.75,1285.0,126.7064,126.7064,126.6453,126.6453,1285.0
2015-06-23 13:05:00,186.77,186.77,186.65,186.73,5262.0,126.6589,126.6589,126.5775,126.6318,5262.0
2015-06-23 13:10:00,186.73,186.77,186.63,186.68,3474.0,126.6318,126.6589,126.564,126.5979,3474.0
2015-06-23 13:15:00,186.69,186.71,186.56,186.59,2500.0,126.6047,126.6182,126.5165,126.5368,2500.0
2015-06-23 13:20:00,186.61,186.61,186.53,186.6,2239.0,126.5504,126.5504,126.4961,126.5436,2239.0
2015-06-23 13:25:00,186.6,186.71,186.55,186.55,6900.0,126.5436,126.6182,126.5097,126.5097,6900.0
2015-06-23 13:30:00,186.53,186.53,186.39,186.51,4000.0,126.4961,126.4961,126.4012,126.4826,4000.0
2015-06-23 13:35:00,186.55,186.87,186.54,186.87,2775.0,126.5097,126.7267,126.5029,126.7267,2775.0
2015-06-23 13:40:00,186.87,187.42,186.87,187.35,2143.0,126.7267,127.0997,126.7267,127.0522,2143.0
2015-06-23 13:45:00,187.35,187.35,187.04,187.1,1450.0,127.0522,127.0522,126.842,126.8827,1450.0
2015-06-23 13:50:00,187.06,187.18,187.01,187.08,15300.0,126.8556,126.9369,126.8217,126.8691,15300.0
2015-06-23 13:55:00,187.03,187.16,187.03,187.07,4100.0,126.8352,126.9234,126.8352,126.8624,4100.0
2015-06-23 14:00:00,187.06,187.2,187.06,187.17,6917.0,126.8556,126.9505,126.8556,126.9302,6917.0
2015-06-23 14:05:00,187.16,187.24,187.02,187.2,3430.0,126.9234,126.9776,126.8284,126.9505,3430.0
2015-06-23 14:10:00,187.24,187.25,186.9,186.96,4754.0,126.9776,126.9844,126.7471,126.7878,4754.0
2015-06-23 14:15:00,186.96,187.07,186.96,186.96,4829.0,126.7878,126.8624,126.7878,126.7878,4829.0
2015-06-23 14:20:00,186.94,187.18,186.93,187.05,11075.0,126.7742,126.9369,126.7674,126.8488,11075.0
2015-06-23 14:25:00,187.06,187.12,186.9,187.0,6300.0,126.8556,126.8963,126.7471,126.8149,6300.0
2015-06-23 14:30:00,187.01,187.03,186.92,186.98,4913.0,126.8217,126.8352,126.7606,126.8013,4913.0
2015-06-23 14:35:00,186.92,187.05,186.82,187.02,4701.0,126.7606,126.8488,126.6928,126.8284,4701.0
2015-06-23 14:40:00,187.05,187.07,186.88,186.95,3200.0,126.8488,126.8624,126.7335,126.781,3200.0
2015-06-23 14:45:00,186.99,187.07,186.92,186.92,1500.0,126.8081,126.8624,126.7606,126.7606,1500.0
2015-06-23 14:50:00,186.94,187.07,186.94,187.01,500.0,126.7742,126.8624,126.7742,126.8217,500.0
2015-06-23 14:55:00,187.06,187.07,186.89,186.96,2283.0,126.8556,126.8624,126.7403,126.7878,2283.0
2015-06-23 15:00:00,186.92,187.02,186.88,186.89,1100.0,126.7606,126.8284,126.7335,126.7403,1100.0
2015-06-23 15:05:00,186.93,186.97,186.85,186.97,8926.0,126.7674,126.7945,126.7132,126.7945,8926.0
2015-06-23 15:10:00,186.96,186.97,186.69,186.69,6672.0,126.7878,126.7945,126.6047,126.6047,6672.0
2015-06-23 15:15:00,186.68,186.73,186.62,186.68,2300.0,126.5979,126.6318,126.5572,126.5979,2300.0
2015-06-23 15:20:00,186.69,186.75,186.56,186.56,3270.0,126.6047,126.6453,126.5165,126.5165,3270.0
2015-06-23 15:25:00,186.59,186.62,186.48,186.49,1954.0,126.5368,126.5572,126.4622,126.469,1954.0
2015-06-23 15:30:00,186.43,186.69,186.43,186.66,4236.0,126.4283,126.6047,126.4283,126.5843,4236.0
2015-06-23 15:35:00,186.69,186.73,186.57,186.7,5249.0,126.6047,126.6318,126.5233,126.6114,5249.0
2015-06-23 15:40:00,186.73,186.75,186.54,186.61,4308.0,126.6318,126.6453,126.5029,126.5504,4308.0
2015-06-23 15:45:00,186.64,186.86,186.58,186.73,8320.0,126.5707,126.7199,126.5301,126.6318,8320.0
2015-06-23 15:50:00,186.75,186.82,186.69,186.82,6180.0,126.6453,126.6928,126.6047,126.6928,6180.0
2015-06-23 15:55:00,186.8,186.8,186.64,186.71,20690.0,126.6793,126.6793,126.5707,126.6182,20690.0
2015-06-24 09:30:00,186.8,187.97,186.17,187.96,7683.0,126.6793,127.4727,126.252,127.4659,7683.0
2015-06-24 09:35:00,187.65,187.8,186.61,186.61,3006.0,127.2557,127.3574,126.5504,126.5504,3006.0
2015-06-24 09:40:00,186.75,186.93,186.62,186.77,600.0,126.6453,126.7674,126.5572,126.6589,600.0
2015-06-24 09:45:00,186.61,186.68,186.49,186.54,3872.0,126.5504,126.5979,126.469,126.5029,3872.0
2015-06-24 09:50:00,186.54,186.67,186.47,186.5,1900.0,126.5029,126.5911,126.4555,126.4758,1900.0
2015-06-24 09:55:00,186.54,186.55,186.5,186.53,2000.0,126.5029,126.5097,126.4758,126.4961,2000.0
2015-06-24 10:00:00,186.46,186.7,186.39,186.44,2583.0,126.4487,126.6114,126.4012,126.4351,2583.0
2015-06-24 10:05:00,186.35,186.57,186.35,186.56,3215.0,126.3741,126.5233,126.3741,126.5165,3215.0
2015-06-24 10:10:00,186.53,186.55,186.45,186.55,835.0,126.4961,126.5097,126.4419,126.5097,835.0
2015-06-24 10:15:00,186.63,186.64,186.48,186.48,2000.0,126.564,126.5707,126.4622,126.4622,2000.0
2015-06-24 10:20:00,186.53,186.69,186.53,186.61,2542.0,126.4961,126.6047,126.4961,126.5504,2542.0
2015-06-24 10:25:00,186.64,186.7,186.5,186.7,4728.0,126.5707,126.6114,126.4758,126.6114,4728.0
2015-06-24 10:30:00,186.72,186.89,186.63,186.89,4627.0,126.625,126.7403,126.564,126.7403,4627.0
2015-06-24 10:35:00,186.8,186.82,186.66,186.8,2003.0,126.6793,126.6928,126.5843,126.6793,2003.0
2015-06-24 10:40:00,186.84,186.97,186.79,186.93,1700.0,126.7064,126.7945,126.6725,126.7674,1700.0
2015-06-24 10:45:00,186.92,186.92,186.8,186.84,922.0,126.7606,126.7606,126.6793,126.7064,922.0
2015-06-24 10:50:00,186.82,186.93,186.77,186.82,1700.0,126.6928,126.7674,126.6589,126.6928,1700.0
2015-06-24 10:55:00,186.88,187.21,186.88,187.21,1506.0,126.7335,126.9573,126.7335,126.9573,1506.0
2015-06-24 11:00:00,187.16,187.19,186.8,186.82,1500.0,126.9234,126.9437,126.6793,126.6928,1500.0
2015-06-24 11:05:00,186.72,186.72,186.58,186.58,504.0,126.625,126.625,126.5301,126.5301,504.0
2015-06-24 11:10:00,186.66,186.66,186.44,186.44,700.0,126.5843,126.5843,126.4351,126.4351,700.0
2015-06-24 11:15:00,186.35,186.35,186.19,186.25,1087.0,126.3741,126.3741,126.2656,126.3063,1087.0
2015-06-24 11:20:00,186.18,186.18,186.02,186.03,1776.0,126.2588,126.2588,126.1503,126.1571,1776.0
2015-06-24 11:25:00,186.06,186.13,186.06,186.13,400.0,126.1774,126.2249,126.1774,126.2249,400.0
2015-06-24 11:30:00,186.01,186.01,185.91,185.95,1066.0,126.1435,126.1435,126.0757,126.1028,1066.0
2015-06-24 11:35:00,185.93,185.98,185.89,185.93,700.0,126.0893,126.1232,126.0621,126.0893,700.0
2015-06-24 11:40:00,185.9,185.93,185.84,185.91,1800.0,126.0689,126.0893,126.0282,126.0757,1800.0
2015-06-24 11:45:00,185.97,185.97,185.81,185.81,1100.0,126.1164,126.1164,126.0079,126.0079,1100.0
2015-06-24 11:50:00,185.91,185.91,185.9,185.9,262.0,126.0757,126.0757,126.0689,126.0689,262.0
2015-06-24 11:55:00,185.86,185.88,185.63,185.68,1300.0,126.0418,126.0553,125.8858,125.9197,1300.0
2015-06-24 12:00:00,185.67,185.67,185.55,185.61,955.0,125.9129,125.9129,125.8316,125.8722,955.0
2015-06-24 12:05:00,185.66,185.74,185.66,185.74,1400.0,125.9062,125.9604,125.9062,125.9604,1400.0
2015-06-24 12:10:00,185.73,185.8,185.67,185.74,1559.0,125.9536,126.0011,125.9129,125.9604,1559.0
2015-06-24 12:15:00,185.8,185.83,185.8,185.83,305.0,126.0011,126.0214,126.0011,126.0214,305.0
2015-06-24 12:20:00,185.84,185.84,185.67,185.78,1201.0,126.0282,126.0282,125.9129,125.9875,1201.0
2015-06-24 12:25:00,185.77,185.77,185.63,185.68,2455.0,125.9808,125.9808,125.8858,125.9197,2455.0
2015-06-24 12:30:00,185.63,185.71,185.54,185.54,2311.0,125.8858,125.9401,125.8248,125.8248,2311.0
2015-06-24 12:35:00,185.57,185.77,185.57,185.77,800.0,125.8451,125.9808,125.8451,125.9808,800.0
2015-06-24 12:40:00,185.76,185.76,185.66,185.71,1500.0,125.974,125.974,125.9062,125.9401,1500.0
2015-06-24 12:45:00,185.69,185.71,185.58,185.62,2502.0,125.9265,125.9401,125.8519,125.879,2502.0
2015-06-24 12:50:00,185.62,185.64,185.51,185.56,5162.0,125.879,125.8926,125.8044,125.8383,5162.0
2015-06-24 12:55:00,185.57,185.72,185.57,185.71,3300.0,125.8451,125.9468,125.8451,125.9401,3300.0
2015-06-24 13:00:00,185.73,185.79,185.59,185.73,5120.0,125.9536,125.9943,125.8587,125.9536,5120.0
2015-06-24 13:05:00,185.75,185.91,185.71,185.8,6721.0,125.9672,126.0757,125.9401,126.0011,6721.0
2015-06-24 13:10:00,185.8,185.81,185.67,185.7,2800.0,126.0011,126.0079,125.9129,125.9333,2800.0
2015-06-24 13:15:00,185.7,185.7,185.67,185.67,200.0,125.9333,125.9333,125.9129,125.9129,200.0
2015-06-24 13:20:00,185.68,185.74,185.55,185.55,1504.0,125.9197,125.9604,125.8316,125.8316,1504.0
2015-06-24 13:25:00,185.44,185.47,185.23,185.31,2810.0,125.757,125.7773,125.6145,125.6688,2810.0
2015-06-24 13:30:00,185.36,185.4,185.34,185.39,1399.0,125.7027,125.7298,125.6891,125.7231,1399.0
2015-06-24 13:35:00,185.41,185.42,185.25,185.26,1332.0,125.7366,125.7434,125.6281,125.6349,1332.0
2015-06-24 13:40:00,185.21,185.22,185.09,185.09,914.0,125.601,125.6078,125.5196,125.5196,914.0
2015-06-24 13:45:00,185.11,185.24,185.11,185.23,1009.0,125.5332,125.6213,125.5332,125.6145,1009.0
2015-06-24 13:50:00,185.21,185.39,185.18,185.37,2356.0,125.601,125.7231,125.5806,125.7095,2356.0
2015-06-24 13:55:00,185.42,185.42,185.32,185.38,1020.0,125.7434,125.7434,125.6756,125.7163,1020.0
2015-06-24 14:00:00,185.3,185.32,185.17,185.17,1910.0,125.662,125.6756,125.5739,125.5739,1910.0
2015-06-24 14:05:00,185.17,185.25,185.12,185.18,800.0,125.5739,125.6281,125.54,125.5806,800.0
2015-06-24 14:10:00,185.19,185.38,185.19,185.38,1309.0,125.5874,125.7163,125.5874,125.7163,1309.0
2015-06-24 14:15:00,185.34,185.48,185.32,185.36,3028.0,125.6891,125.7841,125.6756,125.7027,3028.0
2015-06-24 14:20:00,185.3,185.33,185.16,185.33,1800.0,125.662,125.6824,125.5671,125.6824,1800.0
2015-06-24 14:25:00,185.32,185.38,185.15,185.19,3342.0,125.6756,125.7163,125.5603,125.5874,3342.0
2015-06-24 14:30:00,185.19,185.35,185.17,185.34,2748.0,125.5874,125.6959,125.5739,125.6891,2748.0
2015-06-24 14:35:00,185.29,185.42,185.19,185.42,1700.0,125.6552,125.7434,125.5874,125.7434,1700.0
2015-06-24 14:40:00,185.34,185.37,185.34,185.35,700.0,125.6891,125.7095,125.6891,125.6959,700.0
2015-06-24 14:45:00,185.4,185.42,185.39,185.42,500.0,125.7298,125.7434,125.7231,125.7434,500.0
2015-06-24 14:50:00,185.38,185.6,185.38,185.53,1600.0,125.7163,125.8655,125.7163,125.818,1600.0
2015-06-24 14:55:00,185.55,185.56,185.48,185.48,700.0,125.8316,125.8383,125.7841,125.7841,700.0
2015-06-24 15:00:00,185.45,185.51,185.34,185.34,2350.0,125.7637,125.8044,125.6891,125.6891,2350.0
2015-06-24 15:05:00,185.37,185.37,185.32,185.32,1638.0,125.7095,125.7095,125.6756,125.6756,1638.0
2015-06-24 15:10:00,185.32,185.33,185.26,185.33,732.0,125.6756,125.6824,125.6349,125.6824,732.0
2015-06-24 15:15:00,185.31,185.37,185.25,185.36,3411.0,125.6688,125.7095,125.6281,125.7027,3411.0
2015-06-24 15:20:00,185.34,185.43,185.31,185.39,2289.0,125.6891,125.7502,125.6688,125.7231,2289.0
2015-06-24 15:25:00,185.39,185.45,185.36,185.45,1701.0,125.7231,125.7637,125.7027,125.7637,1701.0
2015-06-24 15:30:00,185.41,185.46,185.37,185.38,1358.0,125.7366,125.7705,125.7095,125.7163,1358.0
2015-06-24 15:35:00,185.43,185.48,185.35,185.41,3914.0,125.7502,125.7841,125.6959,125.7366,3914.0
2015-06-24 15:40:00,185.41,185.42,185.34,185.41,7575.0,125.7366,125.7434,125.6891,125.7366,7575.0
2015-06-24 15:45:00,185.36,185.39,185.17,185.17,4744.0,125.7027,125.7231,125.5739,125.5739,4744.0
2015-06-24 15:50:00,185.15,185.26,185.08,185.25,6840.0,125.5603,125.6349,125.5128,125.6281,6840.0
2015-06-24 15:55:00,185.23,185.23,184.99,185.03,30318.0,125.6145,125.6145,125.4518,125.4789,30318.0
2015-06-25 09:30:00,184.88,186.17,184.44,185.21,5305.0,125.3772,126.252,125.0788,125.601,5305.0
2015-06-25 09:35:00,185.9,185.9,184.01,184.03,4033.0,126.0689,126.0689,124.7872,124.8008,4033.0
2015-06-25 09:40:00,183.92,184.33,183.65,184.21,4130.0,124.7262,125.0042,124.5431,124.9228,4130.0
2015-06-25 09:45:00,184.61,184.61,183.89,184.17,1300.0,125.1941,125.1941,124.7058,124.8957,1300.0
2015-06-25 09:50:00,184.16,184.72,184.16,184.53,4549.0,124.8889,125.2687,124.8889,125.1398,4549.0
2015-06-25 09:55:00,184.44,184.63,184.44,184.44,400.0,125.0788,125.2077,125.0788,125.0788,400.0
2015-06-25 10:00:00,184.46,184.82,184.43,184.7,6004.0,125.0924,125.3365,125.072,125.2551,6004.0
2015-06-25 10:05:00,184.61,184.67,184.38,184.38,6784.0,125.1941,125.2348,125.0381,125.0381,6784.0
2015-06-25 10:10:00,184.57,184.72,184.57,184.64,1200.0,125.167,125.2687,125.167,125.2144,1200.0
2015-06-25 10:15:00,184.57,184.57,184.01,184.34,2543.0,125.167,125.167,124.7872,125.011,2543.0
2015-06-25 10:20:00,184.48,184.67,184.43,184.54,4700.0,125.1059,125.2348,125.072,125.1466,4700.0
2015-06-25 10:25:00,184.66,184.67,184.5,184.6,2200.0,125.228,125.2348,125.1195,125.1873,2200.0
2015-06-25 10:30:00,184.68,184.68,184.29,184.48,1150.0,125.2416,125.2416,124.9771,125.1059,1150.0
2015-06-25 10:35:00,184.4,184.4,184.09,184.19,5087.0,125.0517,125.0517,124.8415,124.9093,5087.0
2015-06-25 10:40:00,184.19,184.32,183.97,184.32,6118.0,124.9093,124.9974,124.7601,124.9974,6118.0
2015-06-25 10:45:00,184.5,184.78,184.41,184.48,3718.0,125.1195,125.3094,125.0585,125.1059,3718.0
2015-06-25 10:50:00,184.59,184.6,184.24,184.28,7320.0,125.1805,125.1873,124.9432,124.9703,7320.0
2015-06-25 10:55:00,184.32,184.4,184.29,184.35,2247.0,124.9974,125.0517,124.9771,125.0178,2247.0
2015-06-25 11:00:00,184.35,184.48,184.18,184.18,2697.0,125.0178,125.1059,124.9025,124.9025,2697.0
2015-06-25 11:05:00,184.13,184.13,183.94,183.96,6892.0,124.8686,124.8686,124.7397,124.7533,6892.0
2015-06-25 11:10:00,183.91,184.01,183.91,183.92,937.0,124.7194,124.7872,124.7194,124.7262,937.0
2015-06-25 11:15:00,184.01,184.08,183.79,183.89,2902.0,124.7872,124.8347,124.638,124.7058,2902.0
2015-06-25 11:20:00,183.83,183.92,183.83,183.92,1250.0,124.6651,124.7262,124.6651,124.7262,1250.0
2015-06-25 11:25:00,184.03,184.2,184.02,184.2,1400.0,124.8008,124.916,124.794,124.916,1400.0
2015-06-25 11:30:00,184.17,184.23,183.93,184.02,1100.0,124.8957,124.9364,124.7329,124.794,1100.0
2015-06-25 11:35:00,183.92,184.0,183.8,183.94,5225.0,124.7262,124.7804,124.6448,124.7397,5225.0
2015-06-25 11:40:00,183.94,183.94,183.83,183.89,800.0,124.7397,124.7397,124.6651,124.7058,800.0
2015-06-25 11:45:00,183.85,183.89,183.76,183.8,16640.0,124.6787,124.7058,124.6177,124.6448,16640.0
2015-06-25 11:50:00,183.88,184.0,183.86,183.95,1600.0,124.699,124.7804,124.6855,124.7465,1600.0
2015-06-25 11:55:00,183.97,184.01,183.95,183.98,700.0,124.7601,124.7872,124.7465,124.7669,700.0
2015-06-25 12:00:00,184.0,184.17,184.0,184.13,1623.0,124.7804,124.8957,124.7804,124.8686,1623.0
2015-06-25 12:05:00,184.21,184.28,184.17,184.21,2233.0,124.9228,124.9703,124.8957,124.9228,2233.0
2015-06-25 12:10:00,184.15,184.15,183.94,183.95,900.0,124.8821,124.8821,124.7397,124.7465,900.0
2015-06-25 12:15:00,183.94,184.01,183.94,183.99,3500.0,124.7397,124.7872,124.7397,124.7736,3500.0
2015-06-25 12:20:00,183.96,183.97,183.81,183.91,5663.0,124.7533,124.7601,124.6516,124.7194,5663.0
2015-06-25 12:25:00,183.93,183.93,183.84,183.86,3270.0,124.7329,124.7329,124.6719,124.6855,3270.0
2015-06-25 12:30:00,183.9,183.94,183.74,183.75,5450.0,124.7126,124.7397,124.6041,124.6109,5450.0
2015-06-25 12:35:00,183.74,183.81,183.74,183.76,1303.0,124.6041,124.6516,124.6041,124.6177,1303.0
2015-06-25 12:40:00,183.81,183.82,183.71,183.72,1690.0,124.6516,124.6584,124.5838,124.5905,1690.0
2015-06-25 12:45:00,183.73,183.73,183.45,183.45,5074.0,124.5973,124.5973,124.4074,124.4074,5074.0
2015-06-25 12:50:00,183.53,183.66,183.53,183.55,2700.0,124.4617,124.5498,124.4617,124.4752,2700.0
2015-06-25 12:55:00,183.58,183.68,183.58,183.66,1200.0,124.4956,124.5634,124.4956,124.5498,1200.0
2015-06-25 13:00:00,183.64,183.76,183.55,183.72,3658.0,124.5363,124.6177,124.4752,124.5905,3658.0
2015-06-25 13:05:00,183.79,184.02,183.79,184.02,2210.0,124.638,124.794,124.638,124.794,2210.0
2015-06-25 13:10:00,183.98,184.13,183.98,184.08,2133.0,124.7669,124.8686,124.7669,124.8347,2133.0
2015-06-25 13:15:00,184.06,184.09,183.98,184.03,1790.0,124.8211,124.8415,124.7669,124.8008,1790.0
2015-06-25 13:20:00,184.06,184.11,184.01,184.03,800.0,124.8211,124.855,124.7872,124.8008,800.0
2015-06-25 13:25:00,184.12,184.12,183.99,184.08,3600.0,124.8618,124.8618,124.7736,124.8347,3600.0
2015-06-25 13:30:00,184.11,184.34,184.11,184.34,6508.0,124.855,125.011,124.855,125.011,6508.0
2015-06-25 13:35:00,184.33,184.5,184.31,184.46,4034.0,125.0042,125.1195,124.9906,125.0924,4034.0
2015-06-25 13:40:00,184.49,184.49,184.19,184.19,1453.0,125.1127,125.1127,124.9093,124.9093,1453.0
2015-06-25 13:45:00,184.24,184.33,184.24,184.33,942.0,124.9432,125.0042,124.9432,125.0042,942.0
2015-06-25 13:50:00,184.35,184.53,184.22,184.26,8626.0,125.0178,125.1398,124.9296,124.9567,8626.0
2015-06-25 13:55:00,184.24,184.37,184.22,184.33,4926.0,124.9432,125.0313,124.9296,125.0042,4926.0
2015-06-25 14:00:00,184.28,184.34,184.06,184.06,2027.0,124.9703,125.011,124.8211,124.8211,2027.0
2015-06-25 14:05:00,184.06,184.1,183.92,184.09,1574.0,124.8211,124.8482,124.7262,124.8415,1574.0
2015-06-25 14:10:00,184.09,184.09,183.8,183.91,3191.0,124.8415,124.8415,124.6448,124.7194,3191.0
2015-06-25 14:15:00,183.89,184.12,183.88,184.12,1500.0,124.7058,124.8618,124.699,124.8618,1500.0
2015-06-25 14:20:00,184.06,184.07,183.92,183.92,1000.0,124.8211,124.8279,124.7262,124.7262,1000.0
2015-06-25 14:25:00,183.88,183.89,183.74,183.89,4225.0,124.699,124.7058,124.6041,124.7058,4225.0
2015-06-25 14:30:00,183.81,183.92,183.81,183.87,2434.0,124.6516,124.7262,124.6516,124.6923,2434.0
2015-06-25 14:35:00,183.92,184.04,183.92,184.04,1981.0,124.7262,124.8075,124.7262,124.8075,1981.0
2015-06-25 14:40:00,184.07,184.21,184.07,184.14,1305.0,124.8279,124.9228,124.8279,124.8754,1305.0
2015-06-25 14:45:00,184.21,184.29,184.19,184.25,1553.0,124.9228,124.9771,124.9093,124.95,1553.0
2015-06-25 14:50:00,184.18,184.4,184.17,184.4,1814.0,124.9025,125.0517,124.8957,125.0517,1814.0
2015-06-25 14:55:00,184.33,184.34,184.14,184.34,2447.0,125.0042,125.011,124.8754,125.011,2447.0
2015-06-25 15:00:00,184.26,184.43,184.18,184.43,3532.0,124.9567,125.072,124.9025,125.072,3532.0
2015-06-25 15:05:00,184.42,184.47,184.33,184.47,1174.0,125.0652,125.0992,125.0042,125.0992,1174.0
2015-06-25 15:10:00,184.53,184.73,184.53,184.6,4550.0,125.1398,125.2755,125.1398,125.1873,4550.0
2015-06-25 15:15:00,184.59,184.59,184.35,184.47,3109.0,125.1805,125.1805,125.0178,125.0992,3109.0
2015-06-25 15:20:00,184.47,184.61,184.42,184.61,5646.0,125.0992,125.1941,125.0652,125.1941,5646.0
2015-06-25 15:25:00,184.65,184.65,184.37,184.4,4114.0,125.2212,125.2212,125.0313,125.0517,4114.0
2015-06-25 15:30:00,184.46,184.46,184.17,184.17,3755.0,125.0924,125.0924,124.8957,124.8957,3755.0
2015-06-25 15:35:00,184.18,184.24,184.01,184.13,7025.0,124.9025,124.9432,124.7872,124.8686,7025.0
2015-06-25 15:40:00,184.11,184.15,183.91,184.15,15339.0,124.855,124.8821,124.7194,124.8821,15339.0
2015-06-25 15:45:00,184.09,184.13,183.97,184.04,5854.0,124.8415,124.8686,124.7601,124.8075,5854.0
2015-06-25 15:50:00,184.03,184.04,183.8,183.81,8827.0,124.8008,124.8075,124.6448,124.6516,8827.0
2015-06-25 15:55:00,183.81,183.85,183.57,183.63,31371.0,124.6516,124.6787,124.4888,124.5295,31371.0
2015-06-26 09:30:00,183.77,185.17,183.3,183.62,9156.0,124.6244,125.5739,124.3057,124.5227,9156.0
2015-06-26 09:35:00,183.39,183.73,183.07,183.07,2300.0,124.3667,124.5973,124.1497,124.1497,2300.0
2015-06-26 09:40:00,183.39,184.21,183.39,183.58,3776.0,124.3667,124.9228,124.3667,124.4956,3776.0
2015-06-26 09:45:00,183.56,183.72,183.43,183.65,1265.0,124.482,124.5905,124.3939,124.5431,1265.0
2015-06-26 09:50:00,183.68,184.49,183.58,184.3,7205.0,124.5634,125.1127,124.4956,124.9839,7205.0
2015-06-26 09:55:00,184.3,184.47,183.69,183.69,4500.0,124.9839,125.0992,124.5702,124.5702,4500.0
2015-06-26 10:00:00,183.71,184.28,183.69,184.03,5419.0,124.5838,124.9703,124.5702,124.8008,5419.0
2015-06-26 10:05:00,184.03,184.27,183.99,184.22,3100.0,124.8008,124.9635,124.7736,124.9296,3100.0
2015-06-26 10:10:00,184.34,184.41,184.07,184.16,3629.0,125.011,125.0585,124.8279,124.8889,3629.0
2015-06-26 10:15:00,184.14,184.36,184.13,184.13,4600.0,124.8754,125.0246,124.8686,124.8686,4600.0
2015-06-26 10:20:00,184.09,184.09,183.78,184.02,2779.0,124.8415,124.8415,124.6312,124.794,2779.0
2015-06-26 10:25:00,184.01,184.28,184.01,184.12,2000.0,124.7872,124.9703,124.7872,124.8618,2000.0
2015-06-26 10:30:00,184.08,184.08,183.83,183.92,1676.0,124.8347,124.8347,124.6651,124.7262,1676.0
2015-06-26 10:35:00,183.83,184.19,183.78,184.19,2227.0,124.6651,124.9093,124.6312,124.9093,2227.0
2015-06-26 10:40:00,184.15,184.31,184.15,184.19,1500.0,124.8821,124.9906,124.8821,124.9093,1500.0
2015-06-26 10:45:00,184.1,184.37,184.04,184.31,2750.0,124.8482,125.0313,124.8075,124.9906,2750.0
2015-06-26 10:50:00,184.3,184.35,184.13,184.25,3700.0,124.9839,125.0178,124.8686,124.95,3700.0
2015-06-26 10:55:00,184.31,184.62,184.29,184.29,4727.0,124.9906,125.2009,124.9771,124.9771,4727.0
2015-06-26 11:00:00,184.27,184.57,184.21,184.54,3135.0,124.9635,125.167,124.9228,125.1466,3135.0
2015-06-26 11:05:00,184.57,184.67,184.44,184.65,2500.0,125.167,125.2348,125.0788,125.2212,2500.0
2015-06-26 11:10:00,184.73,184.99,184.73,184.89,1600.0,125.2755,125.4518,125.2755,125.384,1600.0
2015-06-26 11:15:00,184.89,185.07,184.84,185.07,1226.0,125.384,125.506,125.3501,125.506,1226.0
2015-06-26 11:20:00,185.17,185.53,185.15,185.53,4963.0,125.5739,125.818,125.5603,125.818,4963.0
2015-06-26 11:25:00,185.57,185.65,185.2,185.25,2700.0,125.8451,125.8994,125.5942,125.6281,2700.0
2015-06-26 11:30:00,185.27,185.39,185.13,185.19,6230.0,125.6417,125.7231,125.5467,125.5874,6230.0
2015-06-26 11:35:00,185.24,185.34,185.13,185.34,2602.0,125.6213,125.6891,125.5467,125.6891,2602.0
2015-06-26 11:40:00,185.32,185.32,185.17,185.21,1500.0,125.6756,125.6756,125.5739,125.601,1500.0
2015-06-26 11:45:00,185.14,185.39,185.1,185.14,5447.0,125.5535,125.7231,125.5264,125.5535,5447.0
2015-06-26 11:50:00,185.09,185.09,184.76,184.86,1100.0,125.5196,125.5196,125.2958,125.3636,1100.0
2015-06-26 11:55:00,184.77,184.81,184.77,184.81,557.0,125.3026,125.3297,125.3026,125.3297,557.0
2015-06-26 12:00:00,184.82,185.07,184.82,184.9,8071.0,125.3365,125.506,125.3365,125.3908,8071.0
2015-06-26 12:05:00,184.94,184.98,184.77,184.77,8642.0,125.4179,125.445,125.3026,125.3026,8642.0
2015-06-26 12:10:00,184.82,184.82,184.71,184.77,1930.0,125.3365,125.3365,125.2619,125.3026,1930.0
2015-06-26 12:15:00,184.77,184.86,184.68,184.83,2830.0,125.3026,125.3636,125.2416,125.3433,2830.0
2015-06-26 12:20:00,184.79,184.86,184.79,184.86,200.0,125.3162,125.3636,125.3162,125.3636,200.0
2015-06-26 12:25:00,184.71,184.79,184.61,184.63,1600.0,125.2619,125.3162,125.1941,125.2077,1600.0
2015-06-26 12:30:00,184.62,184.62,184.22,184.27,1100.0,125.2009,125.2009,124.9296,124.9635,1100.0
2015-06-26 12:35:00,184.27,184.54,184.27,184.54,1600.0,124.9635,125.1466,124.9635,125.1466,1600.0
2015-06-26 12:40:00,184.58,184.63,184.27,184.36,5199.0,125.1737,125.2077,124.9635,125.0246,5199.0
2015-06-26 12:45:00,184.41,184.57,184.34,184.52,2058.0,125.0585,125.167,125.011,125.1331,2058.0
2015-06-26 12:50:00,184.52,184.62,184.21,184.21,2200.0,125.1331,125.2009,124.9228,124.9228,2200.0
2015-06-26 12:55:00,184.14,184.21,183.92,184.17,2430.0,124.8754,124.9228,124.7262,124.8957,2430.0
2015-06-26 13:00:00,184.1,184.59,184.07,184.4,4000.0,124.8482,125.1805,124.8279,125.0517,4000.0
2015-06-26 13:05:00,184.4,184.4,184.07,184.16,6561.0,125.0517,125.0517,124.8279,124.8889,6561.0
2015-06-26 13:10:00,184.16,184.16,183.82,183.89,2597.0,124.8889,124.8889,124.6584,124.7058,2597.0
2015-06-26 13:15:00,183.76,183.9,183.76,183.78,2764.0,124.6177,124.7126,124.6177,124.6312,2764.0
2015-06-26 13:20:00,183.68,183.83,183.63,183.75,2287.0,124.5634,124.6651,124.5295,124.6109,2287.0
2015-06-26 13:25:00,183.86,183.89,183.7,183.85,1481.0,124.6855,124.7058,124.577,124.6787,1481.0
2015-06-26 13:30:00,183.95,184.14,183.95,183.99,2039.0,124.7465,124.8754,124.7465,124.7736,2039.0
2015-06-26 13:35:00,184.07,184.23,184.05,184.05,4426.0,124.8279,124.9364,124.8143,124.8143,4426.0
2015-06-26 13:40:00,184.13,184.31,184.03,184.31,12836.0,124.8686,124.9906,124.8008,124.9906,12836.0
2015-06-26 13:45:00,184.32,184.33,184.14,184.19,900.0,124.9974,125.0042,124.8754,124.9093,900.0
2015-06-26 13:50:00,184.11,184.18,184.11,184.13,1000.0,124.855,124.9025,124.855,124.8686,1000.0
2015-06-26 13:55:00,184.18,184.27,184.16,184.27,3200.0,124.9025,124.9635,124.8889,124.9635,3200.0
2015-06-26 14:00:00,184.24,184.41,184.2,184.41,2700.0,124.9432,125.0585,124.916,125.0585,2700.0
2015-06-26 14:05:00,184.41,184.52,184.33,184.52,5299.0,125.0585,125.1331,125.0042,125.1331,5299.0
2015-06-26 14:10:00,184.44,184.66,184.4,184.66,5400.0,125.0788,125.228,125.0517,125.228,5400.0
2015-06-26 14:15:00,184.65,184.69,184.39,184.39,5053.0,125.2212,125.2483,125.0449,125.0449,5053.0
2015-06-26 14:20:00,184.48,184.48,184.35,184.35,600.0,125.1059,125.1059,125.0178,125.0178,600.0
2015-06-26 14:25:00,184.38,184.43,184.32,184.43,2200.0,125.0381,125.072,124.9974,125.072,2200.0
2015-06-26 14:30:00,184.43,184.55,184.39,184.55,2109.0,125.072,125.1534,125.0449,125.1534,2109.0
2015-06-26 14:35:00,184.58,184.74,184.5,184.74,4258.0,125.1737,125.2823,125.1195,125.2823,4258.0
2015-06-26 14:40:00,184.74,184.74,184.57,184.57,1681.0,125.2823,125.2823,125.167,125.167,1681.0
2015-06-26 14:45:00,184.44,184.46,184.24,184.36,5450.0,125.0788,125.0924,124.9432,125.0246,5450.0
2015-06-26 14:50:00,184.4,184.45,184.24,184.24,3145.0,125.0517,125.0856,124.9432,124.9432,3145.0
2015-06-26 14:55:00,184.33,184.37,184.23,184.23,1342.0,125.0042,125.0313,124.9364,124.9364,1342.0
2015-06-26 15:00:00,184.28,184.58,184.27,184.58,4409.0,124.9703,125.1737,124.9635,125.1737,4409.0
2015-06-26 15:05:00,184.6,184.68,184.47,184.59,4672.0,125.1873,125.2416,125.0992,125.1805,4672.0
2015-06-26 15:10:00,184.61,184.61,184.39,184.39,3871.0,125.1941,125.1941,125.0449,125.0449,3871.0
2015-06-26 15:15:00,184.4,184.47,184.3,184.47,4822.0,125.0517,125.0992,124.9839,125.0992,4822.0
2015-06-26 15:20:00,184.49,184.49,184.3,184.41,2408.0,125.1127,125.1127,124.9839,125.0585,2408.0
2015-06-26 15:25:00,184.42,184.54,184.39,184.53,6926.0,125.0652,125.1466,125.0449,125.1398,6926.0
2015-06-26 15:30:00,184.54,184.75,184.53,184.7,14614.0,125.1466,125.289,125.1398,125.2551,14614.0
2015-06-26 15:35:00,184.76,184.85,184.55,184.55,11869.0,125.2958,125.3568,125.1534,125.1534,11869.0
2015-06-26 15:40:00,184.62,184.81,184.49,184.67,12001.0,125.2009,125.3297,125.1127,125.2348,12001.0
2015-06-26 15:45:00,184.74,185.32,184.74,185.16,22233.0,125.2823,125.6756,125.2823,125.5671,22233.0
2015-06-26 15:50:00,185.12,185.38,185.06,185.34,23951.0,125.54,125.7163,125.4993,125.6891,23951.0
2015-06-26 15:55:00,185.35,185.5,185.3,185.45,52948.0,125.6959,125.7976,125.662,125.7637,52948.0
2015-06-29 09:30:00,185.43,185.82,183.85,185.47,17291.0,125.7502,126.0147,124.6787,125.7773,17291.0
2015-06-29 09:35:00,185.49,186.19,185.48,186.03,6935.0,125.7909,126.2656,125.7841,126.1571,6935.0
2015-06-29 09:40:00,185.92,186.09,185.33,185.33,6489.0,126.0825,126.1978,125.6824,125.6824,6489.0
2015-06-29 09:45:00,185.44,185.99,185.34,185.93,3229.0,125.757,126.1299,125.6891,126.0893,3229.0
2015-06-29 09:50:00,185.87,186.08,185.24,185.64,9627.0,126.0486,126.191,125.6213,125.8926,9627.0
2015-06-29 09:55:00,185.51,185.9,185.43,185.52,6906.0,125.8044,126.0689,125.7502,125.8112,6906.0
2015-06-29 10:00:00,185.36,185.75,185.32,185.5,3103.0,125.7027,125.9672,125.6756,125.7976,3103.0
2015-06-29 10:05:00,185.49,185.95,185.45,185.67,3940.0,125.7909,126.1028,125.7637,125.9129,3940.0
2015-06-29 10:10:00,185.49,186.0,185.46,186.0,8937.0,125.7909,126.1367,125.7705,126.1367,8937.0
2015-06-29 10:15:00,185.96,186.07,185.55,185.55,9239.0,126.1096,126.1842,125.8316,125.8316,9239.0
2015-06-29 10:20:00,185.62,185.66,185.33,185.66,6651.0,125.879,125.9062,125.6824,125.9062,6651.0
2015-06-29 10:25:00,185.74,185.74,185.23,185.42,5749.0,125.9604,125.9604,125.6145,125.7434,5749.0
2015-06-29 10:30:00,185.4,185.47,185.22,185.47,3550.0,125.7298,125.7773,125.6078,125.7773,3550.0
2015-06-29 10:35:00,185.38,185.56,185.37,185.38,16870.0,125.7163,125.8383,125.7095,125.7163,16870.0
2015-06-29 10:40:00,185.38,185.5,185.2,185.46,2606.0,125.7163,125.7976,125.5942,125.7705,2606.0
2015-06-29 10:45:00,185.46,185.64,185.4,185.47,5801.0,125.7705,125.8926,125.7298,125.7773,5801.0
2015-06-29 10:50:00,185.3,185.39,185.2,185.25,2444.0,125.662,125.7231,125.5942,125.6281,2444.0
2015-06-29 10:55:00,185.28,185.6,185.25,185.35,3705.0,125.6485,125.8655,125.6281,125.6959,3705.0
2015-06-29 11:00:00,185.35,185.47,185.3,185.3,2984.0,125.6959,125.7773,125.662,125.662,2984.0
2015-06-29 11:05:00,185.17,185.35,185.08,185.29,3300.0,125.5739,125.6959,125.5128,125.6552,3300.0
2015-06-29 11:10:00,185.28,185.28,185.1,185.14,3512.0,125.6485,125.6485,125.5264,125.5535,3512.0
2015-06-29 11:15:00,185.15,185.22,184.89,184.89,8200.0,125.5603,125.6078,125.384,125.384,8200.0
2015-06-29 11:20:00,185.0,185.37,184.99,185.36,7509.0,125.4586,125.7095,125.4518,125.7027,7509.0
2015-06-29 11:25:00,185.36,185.48,185.32,185.36,4399.0,125.7027,125.7841,125.6756,125.7027,4399.0
2015-06-29 11:30:00,185.39,185.39,185.24,185.36,3589.0,125.7231,125.7231,125.6213,125.7027,3589.0
2015-06-29 11:35:00,185.32,185.4,185.22,185.25,5309.0,125.6756,125.7298,125.6078,125.6281,5309.0
2015-06-29 11:40:00,185.39,185.5,185.39,185.49,1700.0,125.7231,125.7976,125.7231,125.7909,1700.0
2015-06-29 11:45:00,185.45,185.51,185.32,185.39,10537.0,125.7637,125.8044,125.6756,125.7231,10537.0
2015-06-29 11:50:00,185.32,185.36,185.09,185.2,2100.0,125.6756,125.7027,125.5196,125.5942,2100.0
2015-06-29 11:55:00,185.2,185.31,185.09,185.3,4031.0,125.5942,125.6688,125.5196,125.662,4031.0
2015-06-29 12:00:00,185.28,185.29,185.03,185.19,11875.0,125.6485,125.6552,125.4789,125.5874,11875.0
2015-06-29 12:05:00,185.25,185.33,185.21,185.23,1200.0,125.6281,125.6824,125.601,125.6145,1200.0
2015-06-29 12:10:00,185.28,185.28,185.16,185.19,2300.0,125.6485,125.6485,125.5671,125.5874,2300.0
2015-06-29 12:15:00,185.22,185.37,185.03,185.03,2700.0,125.6078,125.7095,125.4789,125.4789,2700.0
2015-06-29 12:20:00,184.99,185.05,184.86,184.87,4045.0,125.4518,125.4925,125.3636,125.3704,4045.0
2015-06-29 12:25:00,184.81,184.98,184.79,184.9,2004.0,125.3297,125.445,125.3162,125.3908,2004.0
2015-06-29 12:30:00,184.88,184.96,184.87,184.88,3226.0,125.3772,125.4314,125.3704,125.3772,3226.0
2015-06-29 12:35:00,184.87,184.87,184.74,184.78,3600.0,125.3704,125.3704,125.2823,125.3094,3600.0
2015-06-29 12:40:00,184.83,184.94,184.8,184.91,5322.0,125.3433,125.4179,125.3229,125.3975,5322.0
2015-06-29 12:45:00,184.86,184.86,184.7,184.75,2500.0,125.3636,125.3636,125.2551,125.289,2500.0
2015-06-29 12:50:00,184.73,184.73,184.58,184.58,2189.0,125.2755,125.2755,125.1737,125.1737,2189.0
2015-06-29 12:55:00,184.56,184.56,184.35,184.43,3837.0,125.1602,125.1602,125.0178,125.072,3837.0
2015-06-29 13:00:00,184.42,184.53,184.41,184.51,3009.0,125.0652,125.1398,125.0585,125.1263,3009.0
2015-06-29 13:05:00,184.39,184.47,184.37,184.4,1044.0,125.0449,125.0992,125.0313,125.0517,1044.0
2015-06-29 13:10:00,184.4,184.4,184.07,184.25,5198.0,125.0517,125.0517,124.8279,124.95,5198.0
2015-06-29 13:15:00,184.25,184.35,184.17,184.34,5300.0,124.95,125.0178,124.8957,125.011,5300.0
2015-06-29 13:20:00,184.36,184.69,184.36,184.64,4799.0,125.0246,125.2483,125.0246,125.2144,4799.0
2015-06-29 13:25:00,184.72,184.73,184.62,184.64,15430.0,125.2687,125.2755,125.2009,125.2144,15430.0
2015-06-29 13:30:00,184.65,184.82,184.64,184.69,4684.0,125.2212,125.3365,125.2144,125.2483,4684.0
2015-06-29 13:35:00,184.69,184.77,184.63,184.76,11512.0,125.2483,125.3026,125.2077,125.2958,11512.0
2015-06-29 13:40:00,184.72,184.75,184.62,184.65,7975.0,125.2687,125.289,125.2009,125.2212,7975.0
2015-06-29 13:45:00,184.7,184.91,184.7,184.89,3222.0,125.2551,125.3975,125.2551,125.384,3222.0
2015-06-29 13:50:00,184.9,184.92,184.72,184.74,3088.0,125.3908,125.4043,125.2687,125.2823,3088.0
2015-06-29 13:55:00,184.74,184.84,184.66,184.74,5636.0,125.2823,125.3501,125.228,125.2823,5636.0
2015-06-29 14:00:00,184.77,184.79,184.69,184.78,3726.0,125.3026,125.3162,125.2483,125.3094,3726.0
2015-06-29 14:05:00,184.75,184.8,184.69,184.76,2797.0,125.289,125.3229,125.2483,125.2958,2797.0
2015-06-29 14:10:00,184.71,184.72,184.51,184.54,4711.0,125.2619,125.2687,125.1263,125.1466,4711.0
2015-06-29 14:15:00,184.54,184.62,184.44,184.45,2540.0,125.1466,125.2009,125.0788,125.0856,2540.0
2015-06-29 14:20:00,184.41,184.46,184.22,184.24,3479.0,125.0585,125.0924,124.9296,124.9432,3479.0
2015-06-29 14:25:00,184.25,184.4,184.17,184.34,4700.0,124.95,125.0517,124.8957,125.011,4700.0
2015-06-29 14:30:00,184.39,184.41,184.34,184.38,9732.0,125.0449,125.0585,125.011,125.0381,9732.0
2015-06-29 14:35:00,184.39,184.72,184.38,184.68,9676.0,125.0449,125.2687,125.0381,125.2416,9676.0
2015-06-29 14:40:00,184.7,184.93,184.67,184.92,4022.0,125.2551,125.4111,125.2348,125.4043,4022.0
2015-06-29 14:45:00,184.92,185.08,184.69,184.76,8048.0,125.4043,125.5128,125.2483,125.2958,8048.0
2015-06-29 14:50:00,184.72,184.72,184.47,184.53,2400.0,125.2687,125.2687,125.0992,125.1398,2400.0
2015-06-29 14:55:00,184.49,184.72,184.32,184.58,17450.0,125.1127,125.2687,124.9974,125.1737,17450.0
2015-06-29 15:00:00,184.57,184.59,184.39,184.42,3413.0,125.167,125.1805,125.0449,125.0652,3413.0
2015-06-29 15:05:00,184.46,184.61,184.4,184.4,3834.0,125.0924,125.1941,125.0517,125.0517,3834.0
2015-06-29 15:10:00,184.43,184.61,184.35,184.35,5703.0,125.072,125.1941,125.0178,125.0178,5703.0
2015-06-29 15:15:00,184.34,184.42,184.18,184.26,11550.0,125.011,125.0652,124.9025,124.9567,11550.0
2015-06-29 15:20:00,184.27,184.58,184.26,184.48,7550.0,124.9635,125.1737,124.9567,125.1059,7550.0
2015-06-29 15:25:00,184.48,184.48,184.19,184.2,4354.0,125.1059,125.1059,124.9093,124.916,4354.0
2015-06-29 15:30:00,184.12,184.19,183.98,184.09,6990.0,124.8618,124.9093,124.7669,124.8415,6990.0
2015-06-29 15:35:00,184.05,184.18,183.78,183.84,7259.0,124.8143,124.9025,124.6312,124.6719,7259.0
2015-06-29 15:40:00,183.84,183.84,183.5,183.51,6371.0,124.6719,124.6719,124.4413,124.4481,6371.0
2015-06-29 15:45:00,183.48,183.48,183.14,183.42,16836.0,124.4278,124.4278,124.1972,124.3871,16836.0
2015-06-29 15:50:00,183.48,183.65,183.31,183.4,14932.0,124.4278,124.5431,124.3125,124.3735,14932.0
2015-06-29 15:55:00,183.35,183.35,182.91,183.0,43658.0,124.3396,124.3396,124.0412,124.1023,43658.0
2015-06-30 09:30:00,184.16,184.16,183.01,183.77,7373.0,124.8889,124.8889,124.109,124.6244,7373.0
2015-06-30 09:35:00,183.79,184.72,183.43,183.51,5124.0,124.638,125.2687,124.3939,124.4481,5124.0
2015-06-30 09:40:00,183.81,184.6,183.77,184.0,4034.0,124.6516,125.1873,124.6244,124.7804,4034.0
2015-06-30 09:45:00,184.58,184.58,184.04,184.28,14383.0,125.1737,125.1737,124.8075,124.9703,14383.0
2015-06-30 09:50:00,184.59,184.7,184.28,184.37,6289.0,125.1805,125.2551,124.9703,125.0313,6289.0
2015-06-30 09:55:00,184.18,184.34,183.81,183.81,2800.0,124.9025,125.011,124.6516,124.6516,2800.0
2015-06-30 10:00:00,184.21,184.21,183.81,183.88,2017.0,124.9228,124.9228,124.6516,124.699,2017.0
2015-06-30 10:05:00,183.82,183.93,183.71,183.71,2233.0,124.6584,124.7329,124.5838,124.5838,2233.0
2015-06-30 10:10:00,183.62,183.93,183.6,183.8,3351.0,124.5227,124.7329,124.5092,124.6448,3351.0
2015-06-30 10:15:00,183.78,183.87,183.61,183.68,2386.0,124.6312,124.6923,124.5159,124.5634,2386.0
2015-06-30 10:20:00,183.62,183.62,183.31,183.46,1346.0,124.5227,124.5227,124.3125,124.4142,1346.0
2015-06-30 10:25:00,183.38,183.48,183.34,183.42,922.0,124.36,124.4278,124.3328,124.3871,922.0
2015-06-30 10:30:00,183.41,183.47,183.14,183.3,3100.0,124.3803,124.421,124.1972,124.3057,3100.0
2015-06-30 10:35:00,183.29,183.56,183.29,183.56,3711.0,124.2989,124.482,124.2989,124.482,3711.0
2015-06-30 10:40:00,183.51,183.55,183.4,183.4,9500.0,124.4481,124.4752,124.3735,124.3735,9500.0
2015-06-30 10:45:00,183.4,183.42,183.17,183.29,6128.0,124.3735,124.3871,124.2175,124.2989,6128.0
2015-06-30 10:50:00,183.33,183.92,183.25,183.92,1946.0,124.3261,124.7262,124.2718,124.7262,1946.0
2015-06-30 10:55:00,183.92,184.22,183.92,184.11,4847.0,124.7262,124.9296,124.7262,124.855,4847.0
2015-06-30 11:00:00,184.03,184.39,184.01,184.39,3159.0,124.8008,125.0449,124.7872,125.0449,3159.0
2015-06-30 11:05:00,184.47,184.64,184.36,184.56,4524.0,125.0992,125.2144,125.0246,125.1602,4524.0
2015-06-30 11:10:00,184.64,184.67,184.43,184.43,3833.0,125.2144,125.2348,125.072,125.072,3833.0
2015-06-30 11:15:00,184.49,184.75,184.49,184.64,2545.0,125.1127,125.289,125.1127,125.2144,2545.0
2015-06-30 11:20:00,184.6,184.79,184.6,184.6,3823.0,125.1873,125.3162,125.1873,125.1873,3823.0
2015-06-30 11:25:00,184.56,184.9,184.52,184.52,6100.0,125.1602,125.3908,125.1331,125.1331,6100.0
2015-06-30 11:30:00,184.47,184.47,184.12,184.12,2900.0,125.0992,125.0992,124.8618,124.8618,2900.0
2015-06-30 11:35:00,184.24,184.3,184.02,184.18,1674.0,124.9432,124.9839,124.794,124.9025,1674.0
2015-06-30 11:40:00,184.09,184.15,183.99,184.08,1328.0,124.8415,124.8821,124.7736,124.8347,1328.0
2015-06-30 11:45:00,184.03,184.55,184.03,184.55,3090.0,124.8008,125.1534,124.8008,125.1534,3090.0
2015-06-30 11:50:00,184.5,184.65,184.43,184.5,2915.0,125.1195,125.2212,125.072,125.1195,2915.0
2015-06-30 11:55:00,184.29,184.38,184.16,184.17,1503.0,124.9771,125.0381,124.8889,124.8957,1503.0
2015-06-30 12:00:00,184.17,184.33,184.17,184.17,1100.0,124.8957,125.0042,124.8957,124.8957,1100.0
2015-06-30 12:05:00,184.11,184.52,184.11,184.39,3800.0,124.855,125.1331,124.855,125.0449,3800.0
2015-06-30 12:10:00,184.47,184.73,184.47,184.7,3900.0,125.0992,125.2755,125.0992,125.2551,3900.0
2015-06-30 12:15:00,184.63,184.63,184.42,184.51,2100.0,125.2077,125.2077,125.0652,125.1263,2100.0
2015-06-30 12:20:00,184.42,184.45,184.23,184.41,9959.0,125.0652,125.0856,124.9364,125.0585,9959.0
2015-06-30 12:25:00,184.42,184.54,184.32,184.43,12220.0,125.0652,125.1466,124.9974,125.072,12220.0
2015-06-30 12:30:00,184.4,184.55,184.31,184.32,3675.0,125.0517,125.1534,124.9906,124.9974,3675.0
2015-06-30 12:35:00,184.34,184.6,184.34,184.46,7574.0,125.011,125.1873,125.011,125.0924,7574.0
2015-06-30 12:40:00,184.45,184.5,184.29,184.29,4192.0,125.0856,125.1195,124.9771,124.9771,4192.0
2015-06-30 12:45:00,184.33,184.52,184.33,184.33,9546.0,125.0042,125.1331,125.0042,125.0042,9546.0
2015-06-30 12:50:00,184.36,184.44,184.23,184.23,2376.0,125.0246,125.0788,124.9364,124.9364,2376.0
2015-06-30 12:55:00,184.26,184.26,184.14,184.17,1460.0,124.9567,124.9567,124.8754,124.8957,1460.0
2015-06-30 13:00:00,184.3,184.72,184.25,184.65,5604.0,124.9839,125.2687,124.95,125.2212,5604.0
2015-06-30 13:05:00,184.72,184.77,184.66,184.7,2200.0,125.2687,125.3026,125.228,125.2551,2200.0
2015-06-30 13:10:00,184.7,184.84,184.69,184.8,2127.0,125.2551,125.3501,125.2483,125.3229,2127.0
2015-06-30 13:15:00,184.75,184.87,184.62,184.87,4942.0,125.289,125.3704,125.2009,125.3704,4942.0
2015-06-30 13:20:00,184.87,184.87,184.69,184.74,500.0,125.3704,125.3704,125.2483,125.2823,500.0
2015-06-30 13:25:00,184.75,184.87,184.6,184.84,2700.0,125.289,125.3704,125.1873,125.3501,2700.0
2015-06-30 13:30:00,184.84,185.01,184.75,184.99,2200.0,125.3501,125.4654,125.289,125.4518,2200.0
2015-06-30 13:35:00,185.05,185.29,185.05,185.29,2185.0,125.4925,125.6552,125.4925,125.6552,2185.0
2015-06-30 13:40:00,185.29,185.34,185.0,185.0,4200.0,125.6552,125.6891,125.4586,125.4586,4200.0
2015-06-30 13:45:00,184.96,185.13,184.91,185.1,2072.0,125.4314,125.5467,125.3975,125.5264,2072.0
2015-06-30 13:50:00,185.14,185.27,185.0,185.2,2409.0,125.5535,125.6417,125.4586,125.5942,2409.0
2015-06-30 13:55:00,185.13,185.16,184.92,184.92,2500.0,125.5467,125.5671,125.4043,125.4043,2500.0
2015-06-30 14:00:00,185.0,185.01,184.9,185.0,2451.0,125.4586,125.4654,125.3908,125.4586,2451.0
2015-06-30 14:05:00,185.08,185.56,185.08,185.55,4199.0,125.5128,125.8383,125.5128,125.8316,4199.0
2015-06-30 14:10:00,185.64,185.73,185.49,185.73,3314.0,125.8926,125.9536,125.7909,125.9536,3314.0
2015-06-30 14:15:00,185.8,185.97,185.68,185.77,5256.0,126.0011,126.1164,125.9197,125.9808,5256.0
2015-06-30 14:20:00,185.8,185.94,185.51,185.6,4242.0,126.0011,126.096,125.8044,125.8655,4242.0
2015-06-30 14:25:00,185.52,185.58,185.25,185.27,3920.0,125.8112,125.8519,125.6281,125.6417,3920.0
2015-06-30 14:30:00,185.28,185.28,185.08,185.24,3104.0,125.6485,125.6485,125.5128,125.6213,3104.0
2015-06-30 14:35:00,185.28,185.33,185.13,185.13,7164.0,125.6485,125.6824,125.5467,125.5467,7164.0
2015-06-30 14:40:00,185.07,185.18,184.97,185.18,3112.0,125.506,125.5806,125.4382,125.5806,3112.0
2015-06-30 14:45:00,185.06,185.21,184.92,185.21,3300.0,125.4993,125.601,125.4043,125.601,3300.0
2015-06-30 14:50:00,185.05,185.12,184.78,184.78,3950.0,125.4925,125.54,125.3094,125.3094,3950.0
2015-06-30 14:55:00,184.79,184.99,184.77,184.9,6514.0,125.3162,125.4518,125.3026,125.3908,6514.0
2015-06-30 15:00:00,184.9,185.23,184.77,185.11,19217.0,125.3908,125.6145,125.3026,125.5332,19217.0
2015-06-30 15:05:00,185.12,185.22,185.02,185.11,6011.0,125.54,125.6078,125.4721,125.5332,6011.0
2015-06-30 15:10:00,185.13,185.23,184.48,184.52,7700.0,125.5467,125.6145,125.1059,125.1331,7700.0
2015-06-30 15:15:00,184.48,184.9,184.38,184.38,10326.0,125.1059,125.3908,125.0381,125.0381,10326.0
2015-06-30 15:20:00,184.45,184.5,184.24,184.25,4572.0,125.0856,125.1195,124.9432,124.95,4572.0
2015-06-30 15:25:00,184.28,184.43,184.21,184.38,6233.0,124.9703,125.072,124.9228,125.0381,6233.0
2015-06-30 15:30:00,184.35,184.53,184.32,184.42,9884.0,125.0178,125.1398,124.9974,125.0652,9884.0
2015-06-30 15:35:00,184.39,184.47,184.28,184.39,5720.0,125.0449,125.0992,124.9703,125.0449,5720.0
2015-06-30 15:40:00,184.37,184.37,184.03,184.15,16114.0,125.0313,125.0313,124.8008,124.8821,16114.0
2015-06-30 15:45:00,184.12,184.63,184.11,184.61,16378.0,124.8618,125.2077,124.855,125.1941,16378.0
2015-06-30 15:50:00,184.6,184.6,184.44,184.47,15765.0,125.1873,125.1873,125.0788,125.0992,15765.0
2015-06-30 15:55:00,184.5,184.78,184.27,184.27,73101.0,125.1195,125.3094,124.9635,124.9635,73101.0
2015-07-01 09:30:00,182.08,184.92,182.08,184.36,11822.0,123.4784,125.4043,123.4784,125.0246,11822.0
2015-07-01 09:35:00,184.43,185.63,184.4,184.83,6700.0,125.072,125.8858,125.0517,125.3433,6700.0
2015-07-01 09:40:00,184.7,184.7,183.17,183.82,4350.0,125.2551,125.2551,124.2175,124.6584,4350.0
2015-07-01 09:45:00,183.82,184.01,183.7,183.71,3765.0,124.6584,124.7872,124.577,124.5838,3765.0
2015-07-01 09:50:00,183.72,184.26,183.67,183.75,7112.0,124.5905,124.9567,124.5566,124.6109,7112.0
2015-07-01 09:55:00,183.75,183.98,183.59,183.59,4749.0,124.6109,124.7669,124.5024,124.5024,4749.0
2015-07-01 10:00:00,183.76,184.14,183.67,183.96,3670.0,124.6177,124.8754,124.5566,124.7533,3670.0
2015-07-01 10:05:00,184.14,184.3,183.98,184.09,1600.0,124.8754,124.9839,124.7669,124.8415,1600.0
2015-07-01 10:10:00,184.21,184.46,184.1,184.46,2828.0,124.9228,125.0924,124.8482,125.0924,2828.0
2015-07-01 10:15:00,184.47,184.51,184.26,184.33,2677.0,125.0992,125.1263,124.9567,125.0042,2677.0
2015-07-01 10:20:00,184.37,184.5,184.27,184.5,1300.0,125.0313,125.1195,124.9635,125.1195,1300.0
2015-07-01 10:25:00,184.64,184.65,184.54,184.62,1100.0,125.2144,125.2212,125.1466,125.2009,1100.0
2015-07-01 10:30:00,184.67,184.67,184.23,184.37,5243.0,125.2348,125.2348,124.9364,125.0313,5243.0
2015-07-01 10:35:00,184.46,184.65,184.31,184.36,3305.0,125.0924,125.2212,124.9906,125.0246,3305.0
2015-07-01 10:40:00,184.52,184.54,184.52,184.53,600.0,125.1331,125.1466,125.1331,125.1398,600.0
2015-07-01 10:45:00,184.52,184.52,184.17,184.26,2000.0,125.1331,125.1331,124.8957,124.9567,2000.0
2015-07-01 10:50:00,184.09,184.45,184.03,184.45,2700.0,124.8415,125.0856,124.8008,125.0856,2700.0
2015-07-01 10:55:00,184.41,184.55,184.36,184.5,4000.0,125.0585,125.1534,125.0246,125.1195,4000.0
2015-07-01 11:00:00,184.54,184.65,184.47,184.58,1900.0,125.1466,125.2212,125.0992,125.1737,1900.0
2015-07-01 11:05:00,184.87,184.99,184.8,184.99,1400.0,125.3704,125.4518,125.3229,125.4518,1400.0
2015-07-01 11:10:00,185.02,185.04,184.74,184.74,3400.0,125.4721,125.4857,125.2823,125.2823,3400.0
2015-07-01 11:15:00,184.84,185.04,184.73,184.8,1600.0,125.3501,125.4857,125.2755,125.3229,1600.0
2015-07-01 11:20:00,184.77,184.92,184.77,184.86,1336.0,125.3026,125.4043,125.3026,125.3636,1336.0
2015-07-01 11:25:00,184.88,184.97,184.78,184.97,3352.0,125.3772,125.4382,125.3094,125.4382,3352.0
2015-07-01 11:30:00,185.05,185.16,184.92,185.01,2500.0,125.4925,125.5671,125.4043,125.4654,2500.0
2015-07-01 11:35:00,185.06,185.47,185.04,185.38,6140.0,125.4993,125.7773,125.4857,125.7163,6140.0
2015-07-01 11:40:00,185.38,185.43,185.04,185.04,12078.0,125.7163,125.7502,125.4857,125.4857,12078.0
2015-07-01 11:45:00,185.01,185.41,185.01,185.41,700.0,125.4654,125.7366,125.4654,125.7366,700.0
2015-07-01 11:50:00,185.43,185.48,185.25,185.25,1732.0,125.7502,125.7841,125.6281,125.6281,1732.0
2015-07-01 11:55:00,185.32,185.45,185.17,185.17,1290.0,125.6756,125.7637,125.5739,125.5739,1290.0
2015-07-01 12:00:00,185.13,185.47,185.0,185.27,1400.0,125.5467,125.7773,125.4586,125.6417,1400.0
2015-07-01 12:05:00,185.33,185.42,185.33,185.41,400.0,125.6824,125.7434,125.6824,125.7366,400.0
2015-07-01 12:10:00,185.43,185.45,185.18,185.24,2813.0,125.7502,125.7637,125.5806,125.6213,2813.0
2015-07-01 12:15:00,185.4,185.5,185.4,185.5,700.0,125.7298,125.7976,125.7298,125.7976,700.0
2015-07-01 12:20:00,185.36,185.58,185.26,185.29,5100.0,125.7027,125.8519,125.6349,125.6552,5100.0
2015-07-01 12:25:00,185.42,185.69,185.41,185.57,10100.0,125.7434,125.9265,125.7366,125.8451,10100.0
2015-07-01 12:30:00,185.63,185.72,185.54,185.55,8550.0,125.8858,125.9468,125.8248,125.8316,8550.0
2015-07-01 12:35:00,185.58,185.79,185.58,185.76,2980.0,125.8519,125.9943,125.8519,125.974,2980.0
2015-07-01 12:40:00,185.84,185.94,185.52,185.52,2795.0,126.0282,126.096,125.8112,125.8112,2795.0
2015-07-01 12:45:00,185.61,185.77,185.59,185.64,4218.0,125.8722,125.9808,125.8587,125.8926,4218.0
2015-07-01 12:50:00,185.68,185.68,185.57,185.57,600.0,125.9197,125.9197,125.8451,125.8451,600.0
2015-07-01 12:55:00,185.4,185.44,185.24,185.27,2200.0,125.7298,125.757,125.6213,125.6417,2200.0
2015-07-01 13:00:00,185.27,185.45,185.2,185.4,2228.0,125.6417,125.7637,125.5942,125.7298,2228.0
2015-07-01 13:05:00,185.58,185.63,185.51,185.61,2720.0,125.8519,125.8858,125.8044,125.8722,2720.0
2015-07-01 13:10:00,185.62,185.75,185.61,185.75,2100.0,125.879,125.9672,125.8722,125.9672,2100.0
2015-07-01 13:15:00,185.89,186.0,185.82,186.0,4761.0,126.0621,126.1367,126.0147,126.1367,4761.0
2015-07-01 13:20:00,186.02,186.05,185.82,185.9,3740.0,126.1503,126.1706,126.0147,126.0689,3740.0
2015-07-01 13:25:00,185.94,186.0,185.92,185.95,3512.0,126.096,126.1367,126.0825,126.1028,3512.0
2015-07-01 13:30:00,186.01,186.01,185.66,185.71,7500.0,126.1435,126.1435,125.9062,125.9401,7500.0
2015-07-01 13:35:00,185.81,185.93,185.69,185.79,6282.0,126.0079,126.0893,125.9265,125.9943,6282.0
2015-07-01 13:40:00,185.95,186.04,185.92,185.97,2300.0,126.1028,126.1639,126.0825,126.1164,2300.0
2015-07-01 13:45:00,186.0,186.25,186.0,186.25,1615.0,126.1367,126.3063,126.1367,126.3063,1615.0
2015-07-01 13:50:00,186.27,186.28,185.93,185.96,2218.0,126.3198,126.3266,126.0893,126.1096,2218.0
2015-07-01 13:55:00,185.97,186.11,185.82,185.82,2900.0,126.1164,126.2113,126.0147,126.0147,2900.0
2015-07-01 14:00:00,185.83,185.87,185.57,185.57,4210.0,126.0214,126.0486,125.8451,125.8451,4210.0
2015-07-01 14:05:00,185.63,185.75,185.45,185.51,32631.0,125.8858,125.9672,125.7637,125.8044,32631.0
2015-07-01 14:10:00,185.51,185.56,185.42,185.42,3214.0,125.8044,125.8383,125.7434,125.7434,3214.0
2015-07-01 14:15:00,185.42,185.56,185.34,185.56,1800.0,125.7434,125.8383,125.6891,125.8383,1800.0
2015-07-01 14:20:00,185.56,185.56,185.39,185.42,1500.0,125.8383,125.8383,125.7231,125.7434,1500.0
2015-07-01 14:25:00,185.47,185.58,185.42,185.46,6012.0,125.7773,125.8519,125.7434,125.7705,6012.0
2015-07-01 14:30:00,185.45,185.49,185.26,185.29,8010.0,125.7637,125.7909,125.6349,125.6552,8010.0
2015-07-01 14:35:00,185.26,185.41,185.21,185.33,5975.0,125.6349,125.7366,125.601,125.6824,5975.0
2015-07-01 14:40:00,185.28,185.51,185.23,185.5,8689.0,125.6485,125.8044,125.6145,125.7976,8689.0
2015-07-01 14:45:00,185.5,185.8,185.41,185.57,11010.0,125.7976,126.0011,125.7366,125.8451,11010.0
2015-07-01 14:50:00,185.62,185.99,185.48,185.99,2500.0,125.879,126.1299,125.7841,126.1299,2500.0
2015-07-01 14:55:00,185.92,185.97,185.79,185.92,2427.0,126.0825,126.1164,125.9943,126.0825,2427.0
2015-07-01 15:00:00,185.95,185.99,185.8,185.96,4431.0,126.1028,126.1299,126.0011,126.1096,4431.0
2015-07-01 15:05:00,186.0,186.05,185.87,186.05,3991.0,126.1367,126.1706,126.0486,126.1706,3991.0
2015-07-01 15:10:00,186.0,186.43,185.94,186.38,9035.0,126.1367,126.4283,126.096,126.3944,9035.0
2015-07-01 15:15:00,186.41,186.41,186.18,186.22,9175.0,126.4148,126.4148,126.2588,126.2859,9175.0
2015-07-01 15:20:00,186.22,186.35,186.17,186.33,18027.0,126.2859,126.3741,126.252,126.3605,18027.0
2015-07-01 15:25:00,186.34,186.54,186.26,186.54,7850.0,126.3673,126.5029,126.313,126.5029,7850.0
2015-07-01 15:30:00,186.54,186.58,186.16,186.24,9839.0,126.5029,126.5301,126.2452,126.2995,9839.0
2015-07-01 15:35:00,186.18,186.39,186.16,186.34,6531.0,126.2588,126.4012,126.2452,126.3673,6531.0
2015-07-01 15:40:00,186.34,186.36,186.11,186.23,19148.0,126.3673,126.3809,126.2113,126.2927,19148.0
2015-07-01 15:45:00,186.33,186.55,186.25,186.55,27224.0,126.3605,126.5097,126.3063,126.5097,27224.0
2015-07-01 15:50:00,186.52,186.64,186.46,186.56,22487.0,126.4894,126.5707,126.4487,126.5165,22487.0
2015-07-01 15:55:00,186.56,187.09,186.5,187.01,109276.0,126.5165,126.8759,126.4758,126.8217,109276.0
2015-07-02 09:30:00,188.8,189.69,188.61,189.27,13194.0,128.0356,128.6391,127.9067,128.3543,13194.0
2015-07-02 09:35:00,189.28,189.57,187.95,188.83,8300.0,128.3611,128.5577,127.4591,128.0559,8300.0
2015-07-02 09:40:00,189.1,189.38,188.04,188.05,2400.0,128.239,128.4289,127.5202,127.5269,2400.0
2015-07-02 09:45:00,188.53,189.08,187.77,187.78,12443.0,127.8525,128.2254,127.3371,127.3438,12443.0
2015-07-02 09:50:00,188.15,188.46,187.68,187.79,12949.0,127.5948,127.805,127.276,127.3506,12949.0
2015-07-02 09:55:00,187.59,188.12,187.59,187.87,7162.0,127.215,127.5744,127.215,127.4049,7162.0
2015-07-02 10:00:00,188.03,188.03,187.47,187.6,12100.0,127.5134,127.5134,127.1336,127.2218,12100.0
2015-07-02 10:05:00,187.71,188.23,187.47,188.23,8448.0,127.2964,127.649,127.1336,127.649,8448.0
2015-07-02 10:10:00,188.25,188.54,188.08,188.54,3200.0,127.6626,127.8592,127.5473,127.8592,3200.0
2015-07-02 10:15:00,188.5,188.64,188.01,188.09,4918.0,127.8321,127.9271,127.4998,127.5541,4918.0
2015-07-02 10:20:00,188.15,188.24,187.74,187.97,4950.0,127.5948,127.6558,127.3167,127.4727,4950.0
2015-07-02 10:25:00,188.16,188.33,187.96,188.06,2519.0,127.6015,127.7168,127.4659,127.5337,2519.0
2015-07-02 10:30:00,188.06,188.42,188.05,188.09,4600.0,127.5337,127.7779,127.5269,127.5541,4600.0
2015-07-02 10:35:00,188.1,188.16,187.53,187.76,3703.0,127.5609,127.6015,127.1743,127.3303,3703.0
2015-07-02 10:40:00,187.71,187.79,187.54,187.7,3010.0,127.2964,127.3506,127.1811,127.2896,3010.0
2015-07-02 10:45:00,187.78,187.88,187.27,187.34,4550.0,127.3438,127.4117,126.998,127.0455,4550.0
2015-07-02 10:50:00,187.28,187.56,187.17,187.48,3000.0,127.0048,127.1946,126.9302,127.1404,3000.0
2015-07-02 10:55:00,187.69,187.69,187.29,187.31,16100.0,127.2828,127.2828,127.0115,127.0251,16100.0
2015-07-02 11:00:00,187.28,187.28,186.99,187.09,6284.0,127.0048,127.0048,126.8081,126.8759,6284.0
2015-07-02 11:05:00,187.09,187.18,186.79,187.03,15770.0,126.8759,126.9369,126.6725,126.8352,15770.0
2015-07-02 11:10:00,187.03,187.1,186.89,186.97,2400.0,126.8352,126.8827,126.7403,126.7945,2400.0
2015-07-02 11:15:00,187.1,187.22,187.09,187.14,2100.0,126.8827,126.9641,126.8759,126.9098,2100.0
2015-07-02 11:20:00,187.18,187.27,187.12,187.22,2700.0,126.9369,126.998,126.8963,126.9641,2700.0
2015-07-02 11:25:00,187.22,187.57,187.04,187.05,5900.0,126.9641,127.2014,126.842,126.8488,5900.0
2015-07-02 11:30:00,187.03,187.35,187.03,187.35,1638.0,126.8352,127.0522,126.8352,127.0522,1638.0
2015-07-02 11:35:00,187.36,187.37,186.89,186.89,7886.0,127.059,127.0658,126.7403,126.7403,7886.0
2015-07-02 11:40:00,186.89,187.45,186.77,187.18,9283.0,126.7403,127.1201,126.6589,126.9369,9283.0
2015-07-02 11:45:00,187.26,187.26,186.94,187.2,1600.0,126.9912,126.9912,126.7742,126.9505,1600.0
2015-07-02 11:50:00,187.26,187.37,187.26,187.28,1000.0,126.9912,127.0658,126.9912,127.0048,1000.0
2015-07-02 11:55:00,187.11,187.5,187.11,187.5,5600.0,126.8895,127.154,126.8895,127.154,5600.0
2015-07-02 12:00:00,187.5,187.58,187.37,187.49,2800.0,127.154,127.2082,127.0658,127.1472,2800.0
2015-07-02 12:05:00,187.56,187.56,187.43,187.52,3302.0,127.1946,127.1946,127.1065,127.1675,3302.0
2015-07-02 12:10:00,187.51,187.55,187.24,187.5,2524.0,127.1607,127.1879,126.9776,127.154,2524.0
2015-07-02 12:15:00,187.43,187.47,187.3,187.3,1400.0,127.1065,127.1336,127.0183,127.0183,1400.0
2015-07-02 12:20:00,187.35,187.42,187.16,187.24,1800.0,127.0522,127.0997,126.9234,126.9776,1800.0
2015-07-02 12:25:00,187.2,187.3,187.06,187.23,2100.0,126.9505,127.0183,126.8556,126.9709,2100.0
2015-07-02 12:30:00,187.27,187.49,187.27,187.28,2600.0,126.998,127.1472,126.998,127.0048,2600.0
2015-07-02 12:35:00,187.22,187.44,187.22,187.36,4251.0,126.9641,127.1133,126.9641,127.059,4251.0
2015-07-02 12:40:00,187.29,187.35,187.13,187.13,2400.0,127.0115,127.0522,126.903,126.903,2400.0
2015-07-02 12:45:00,187.12,187.4,187.12,187.4,1100.0,126.8963,127.0861,126.8963,127.0861,1100.0
2015-07-02 12:50:00,187.37,187.39,187.1,187.39,1600.0,127.0658,127.0794,126.8827,127.0794,1600.0
2015-07-02 12:55:00,187.45,187.49,187.32,187.49,5405.0,127.1201,127.1472,127.0319,127.1472,5405.0
2015-07-02 13:00:00,187.33,187.33,187.18,187.2,1300.0,127.0387,127.0387,126.9369,126.9505,1300.0
2015-07-02 13:05:00,187.12,187.29,187.12,187.21,9853.0,126.8963,127.0115,126.8963,126.9573,9853.0
2015-07-02 13:10:00,187.13,187.18,186.98,187.03,3150.0,126.903,126.9369,126.8013,126.8352,3150.0
2015-07-02 13:15:00,187.12,187.12,187.09,187.09,472.0,126.8963,126.8963,126.8759,126.8759,472.0
2015-07-02 13:20:00,187.09,187.31,186.96,187.26,2400.0,126.8759,127.0251,126.7878,126.9912,2400.0
2015-07-02 13:25:00,187.25,187.27,187.1,187.21,1000.0,126.9844,126.998,126.8827,126.9573,1000.0
2015-07-02 13:30:00,187.21,187.39,187.14,187.39,4862.0,126.9573,127.0794,126.9098,127.0794,4862.0
2015-07-02 13:35:00,187.38,187.39,187.18,187.22,3300.0,127.0726,127.0794,126.9369,126.9641,3300.0
2015-07-02 13:40:00,187.25,187.31,187.11,187.28,800.0,126.9844,127.0251,126.8895,127.0048,800.0
2015-07-02 13:45:00,187.34,187.46,187.32,187.41,2010.0,127.0455,127.1268,127.0319,127.0929,2010.0
2015-07-02 13:50:00,187.46,187.46,187.32,187.32,1700.0,127.1268,127.1268,127.0319,127.0319,1700.0
2015-07-02 13:55:00,187.15,187.27,187.15,187.16,1900.0,126.9166,126.998,126.9166,126.9234,1900.0
2015-07-02 14:00:00,187.17,187.2,187.13,187.19,2466.0,126.9302,126.9505,126.903,126.9437,2466.0
2015-07-02 14:05:00,187.12,187.18,186.97,187.18,1800.0,126.8963,126.9369,126.7945,126.9369,1800.0
2015-07-02 14:10:00,187.14,187.18,186.91,187.04,3700.0,126.9098,126.9369,126.7538,126.842,3700.0
2015-07-02 14:15:00,186.99,187.17,186.98,187.16,2416.0,126.8081,126.9302,126.8013,126.9234,2416.0
2015-07-02 14:20:00,187.01,187.15,187.0,187.14,1500.0,126.8217,126.9166,126.8149,126.9098,1500.0
2015-07-02 14:25:00,187.1,187.19,187.07,187.18,3900.0,126.8827,126.9437,126.8624,126.9369,3900.0
2015-07-02 14:30:00,187.18,187.25,187.09,187.15,2798.0,126.9369,126.9844,126.8759,126.9166,2798.0
2015-07-02 14:35:00,187.19,187.26,187.09,187.22,4163.0,126.9437,126.9912,126.8759,126.9641,4163.0
2015-07-02 14:40:00,187.27,187.32,187.18,187.18,1700.0,126.998,127.0319,126.9369,126.9369,1700.0
2015-07-02 14:45:00,187.14,187.37,187.06,187.13,2871.0,126.9098,127.0658,126.8556,126.903,2871.0
2015-07-02 14:50:00,187.15,187.15,187.07,187.08,2955.0,126.9166,126.9166,126.8624,126.8691,2955.0
2015-07-02 14:55:00,187.11,187.3,187.11,187.21,3110.0,126.8895,127.0183,126.8895,126.9573,3110.0
2015-07-02 15:00:00,187.17,187.59,187.13,187.49,6700.0,126.9302,127.215,126.903,127.1472,6700.0
2015-07-02 15:05:00,187.47,187.63,187.47,187.53,2924.0,127.1336,127.2421,127.1336,127.1743,2924.0
2015-07-02 15:10:00,187.51,187.54,187.39,187.43,3880.0,127.1607,127.1811,127.0794,127.1065,3880.0
2015-07-02 15:15:00,187.43,187.58,187.42,187.56,4900.0,127.1065,127.2082,127.0997,127.1946,4900.0
2015-07-02 15:20:00,187.49,187.71,187.49,187.71,5561.0,127.1472,127.2964,127.1472,127.2964,5561.0
2015-07-02 15:25:00,187.73,187.85,187.67,187.71,1400.0,127.3099,127.3913,127.2692,127.2964,1400.0
2015-07-02 15:30:00,187.71,187.71,187.35,187.46,3024.0,127.2964,127.2964,127.0522,127.1268,3024.0
2015-07-02 15:35:00,187.33,187.43,187.33,187.37,2957.0,127.0387,127.1065,127.0387,127.0658,2957.0
2015-07-02 15:40:00,187.37,187.37,187.17,187.28,5870.0,127.0658,127.0658,126.9302,127.0048,5870.0
2015-07-02 15:45:00,187.22,187.22,187.08,187.15,8495.0,126.9641,126.9641,126.8691,126.9166,8495.0
2015-07-02 15:50:00,187.16,187.32,187.16,187.24,13468.0,126.9234,127.0319,126.9234,126.9776,13468.0
2015-07-02 15:55:00,187.19,187.47,187.18,187.24,34050.0,126.9437,127.1336,126.9369,126.9776,34050.0
2015-07-06 09:30:00,186.33,187.24,185.99,187.24,7137.0,126.3605,126.9776,126.1299,126.9776,7137.0
2015-07-06 09:35:00,187.1,187.45,186.94,187.28,1593.0,126.8827,127.1201,126.7742,127.0048,1593.0
2015-07-06 09:40:00,187.09,187.1,187.09,187.1,689.0,126.8759,126.8827,126.8759,126.8827,689.0
2015-07-06 09:45:00,187.38,188.14,187.38,187.81,2462.0,127.0726,127.588,127.0726,127.3642,2462.0
2015-07-06 09:50:00,187.62,187.65,187.3,187.3,1002.0,127.2353,127.2557,127.0183,127.0183,1002.0
2015-07-06 09:55:00,187.04,187.21,186.98,187.09,846.0,126.842,126.9573,126.8013,126.8759,846.0
2015-07-06 10:00:00,186.95,187.11,186.93,187.11,1983.0,126.781,126.8895,126.7674,126.8895,1983.0
2015-07-06 10:05:00,187.25,187.44,187.06,187.42,601.0,126.9844,127.1133,126.8556,127.0997,601.0
2015-07-06 10:10:00,187.25,187.6,187.25,187.51,1550.0,126.9844,127.2218,126.9844,127.1607,1550.0
2015-07-06 10:15:00,187.71,187.76,187.39,187.64,7178.0,127.2964,127.3303,127.0794,127.2489,7178.0
2015-07-06 10:20:00,187.73,187.77,187.5,187.73,2600.0,127.3099,127.3371,127.154,127.3099,2600.0
2015-07-06 10:25:00,187.81,187.91,187.58,187.58,2901.0,127.3642,127.432,127.2082,127.2082,2901.0
2015-07-06 10:30:00,187.52,187.69,187.3,187.59,3700.0,127.1675,127.2828,127.0183,127.215,3700.0
2015-07-06 10:35:00,187.56,187.56,187.32,187.46,1801.0,127.1946,127.1946,127.0319,127.1268,1801.0
2015-07-06 10:40:00,187.46,187.59,187.29,187.59,1700.0,127.1268,127.215,127.0115,127.215,1700.0
2015-07-06 10:45:00,187.72,187.85,187.6,187.77,1820.0,127.3032,127.3913,127.2218,127.3371,1820.0
2015-07-06 10:50:00,187.63,187.86,187.57,187.86,1300.0,127.2421,127.3981,127.2014,127.3981,1300.0
2015-07-06 10:55:00,187.85,188.06,187.72,187.93,1900.0,127.3913,127.5337,127.3032,127.4456,1900.0
2015-07-06 11:00:00,188.05,188.15,187.77,187.95,2846.0,127.5269,127.5948,127.3371,127.4591,2846.0
2015-07-06 11:05:00,187.88,188.09,187.87,187.97,2452.0,127.4117,127.5541,127.4049,127.4727,2452.0
2015-07-06 11:10:00,187.97,188.11,187.96,188.11,500.0,127.4727,127.5676,127.4659,127.5676,500.0
2015-07-06 11:15:00,188.09,188.19,187.9,188.19,2220.0,127.5541,127.6219,127.4252,127.6219,2220.0
2015-07-06 11:20:00,188.05,188.06,187.82,187.92,2386.0,127.5269,127.5337,127.371,127.4388,2386.0
2015-07-06 11:25:00,187.79,187.83,187.65,187.67,2300.0,127.3506,127.3777,127.2557,127.2692,2300.0
2015-07-06 11:30:00,187.47,187.75,187.47,187.73,909.0,127.1336,127.3235,127.1336,127.3099,909.0
2015-07-06 11:35:00,187.73,187.86,187.64,187.8,2200.0,127.3099,127.3981,127.2489,127.3574,2200.0
2015-07-06 11:40:00,187.87,188.12,187.84,188.12,1500.0,127.4049,127.5744,127.3845,127.5744,1500.0
2015-07-06 11:45:00,188.04,188.24,188.0,188.24,1600.0,127.5202,127.6558,127.493,127.6558,1600.0
2015-07-06 11:50:00,188.21,188.21,187.85,187.85,1500.0,127.6354,127.6354,127.3913,127.3913,1500.0
2015-07-06 11:55:00,187.85,187.98,187.85,187.98,1200.0,127.3913,127.4795,127.3913,127.4795,1200.0
2015-07-06 12:00:00,187.89,187.89,187.77,187.83,1000.0,127.4184,127.4184,127.3371,127.3777,1000.0
2015-07-06 12:05:00,187.87,187.87,187.77,187.86,1300.0,127.4049,127.4049,127.3371,127.3981,1300.0
2015-07-06 12:10:00,187.94,187.94,187.87,187.93,700.0,127.4523,127.4523,127.4049,127.4456,700.0
2015-07-06 12:15:00,187.96,188.06,187.96,188.02,1800.0,127.4659,127.5337,127.4659,127.5066,1800.0
2015-07-06 12:20:00,188.09,188.34,188.08,188.23,1400.0,127.5541,127.7236,127.5473,127.649,1400.0
2015-07-06 12:25:00,188.23,188.23,187.96,188.02,2000.0,127.649,127.649,127.4659,127.5066,2000.0
2015-07-06 12:30:00,188.05,188.36,188.02,188.33,10494.0,127.5269,127.7372,127.5066,127.7168,10494.0
2015-07-06 12:35:00,188.32,188.32,188.18,188.21,2568.0,127.71,127.71,127.6151,127.6354,2568.0
2015-07-06 12:40:00,188.19,188.22,188.16,188.16,1000.0,127.6219,127.6422,127.6015,127.6015,1000.0
2015-07-06 12:45:00,188.19,188.34,188.19,188.32,2111.0,127.6219,127.7236,127.6219,127.71,2111.0
2015-07-06 12:50:00,188.12,188.34,188.12,188.34,1170.0,127.5744,127.7236,127.5744,127.7236,1170.0
2015-07-06 12:55:00,188.2,188.36,188.16,188.2,1207.0,127.6287,127.7372,127.6015,127.6287,1207.0
2015-07-06 13:00:00,188.26,188.42,188.26,188.42,755.0,127.6694,127.7779,127.6694,127.7779,755.0
2015-07-06 13:05:00,188.48,188.48,188.36,188.39,1091.0,127.8185,127.8185,127.7372,127.7575,1091.0
2015-07-06 13:10:00,188.35,188.41,188.3,188.35,900.0,127.7304,127.7711,127.6965,127.7304,900.0
2015-07-06 13:15:00,188.37,188.4,188.14,188.14,2938.0,127.744,127.7643,127.588,127.588,2938.0
2015-07-06 13:20:00,188.07,188.08,188.01,188.03,1116.0,127.5405,127.5473,127.4998,127.5134,1116.0
2015-07-06 13:25:00,188.01,188.01,187.77,187.93,2100.0,127.4998,127.4998,127.3371,127.4456,2100.0
2015-07-06 13:30:00,187.84,187.85,187.59,187.59,2700.0,127.3845,127.3913,127.215,127.215,2700.0
2015-07-06 13:35:00,187.57,187.67,187.37,187.43,4593.0,127.2014,127.2692,127.0658,127.1065,4593.0
2015-07-06 13:40:00,187.44,187.46,187.34,187.46,1600.0,127.1133,127.1268,127.0455,127.1268,1600.0
2015-07-06 13:45:00,187.5,187.5,187.33,187.38,1600.0,127.154,127.154,127.0387,127.0726,1600.0
2015-07-06 13:50:00,187.41,187.64,187.4,187.44,3600.0,127.0929,127.2489,127.0861,127.1133,3600.0
2015-07-06 13:55:00,187.52,187.69,187.47,187.69,1400.0,127.1675,127.2828,127.1336,127.2828,1400.0
2015-07-06 14:00:00,187.6,187.64,187.44,187.57,1900.0,127.2218,127.2489,127.1133,127.2014,1900.0
2015-07-06 14:05:00,187.59,187.62,187.46,187.62,2929.0,127.215,127.2353,127.1268,127.2353,2929.0
2015-07-06 14:10:00,187.6,187.81,187.6,187.78,3046.0,127.2218,127.3642,127.2218,127.3438,3046.0
2015-07-06 14:15:00,187.74,187.93,187.7,187.78,1501.0,127.3167,127.4456,127.2896,127.3438,1501.0
2015-07-06 14:20:00,187.77,187.77,187.67,187.71,1100.0,127.3371,127.3371,127.2692,127.2964,1100.0
2015-07-06 14:25:00,187.75,187.8,187.43,187.43,3817.0,127.3235,127.3574,127.1065,127.1065,3817.0
2015-07-06 14:30:00,187.53,187.53,187.53,187.53,100.0,127.1743,127.1743,127.1743,127.1743,100.0
2015-07-06 14:35:00,187.5,187.5,187.43,187.43,1186.0,127.154,127.154,127.1065,127.1065,1186.0
2015-07-06 14:40:00,187.35,187.39,187.3,187.36,1206.0,127.0522,127.0794,127.0183,127.059,1206.0
2015-07-06 14:45:00,187.42,187.66,187.38,187.56,1900.0,127.0997,127.2625,127.0726,127.1946,1900.0
2015-07-06 14:50:00,187.52,187.53,187.38,187.38,1810.0,127.1675,127.1743,127.0726,127.0726,1810.0
2015-07-06 14:55:00,187.37,187.61,187.37,187.56,2500.0,127.0658,127.2286,127.0658,127.1946,2500.0
2015-07-06 15:00:00,187.53,187.56,187.47,187.48,1809.0,127.1743,127.1946,127.1336,127.1404,1809.0
2015-07-06 15:05:00,187.41,187.6,187.41,187.56,2050.0,127.0929,127.2218,127.0929,127.1946,2050.0
2015-07-06 15:10:00,187.45,187.63,187.42,187.63,2119.0,127.1201,127.2421,127.0997,127.2421,2119.0
2015-07-06 15:15:00,187.59,187.74,187.59,187.66,2908.0,127.215,127.3167,127.215,127.2625,2908.0
2015-07-06 15:20:00,187.73,187.77,187.6,187.62,2555.0,127.3099,127.3371,127.2218,127.2353,2555.0
2015-07-06 15:25:00,187.65,187.74,187.61,187.61,3164.0,127.2557,127.3167,127.2286,127.2286,3164.0
2015-07-06 15:30:00,187.64,187.83,187.56,187.76,4857.0,127.2489,127.3777,127.1946,127.3303,4857.0
2015-07-06 15:35:00,187.79,187.83,187.71,187.74,2700.0,127.3506,127.3777,127.2964,127.3167,2700.0
2015-07-06 15:40:00,187.74,187.88,187.67,187.85,5495.0,127.3167,127.4117,127.2692,127.3913,5495.0
2015-07-06 15:45:00,187.85,188.2,187.83,188.14,15849.0,127.3913,127.6287,127.3777,127.588,15849.0
2015-07-06 15:50:00,188.15,188.23,188.08,188.11,10982.0,127.5948,127.649,127.5473,127.5676,10982.0
2015-07-06 15:55:00,188.11,188.36,188.05,188.34,51220.0,127.5676,127.7372,127.5269,127.7236,51220.0
2015-07-07 09:35:00,189.1,189.98,188.38,189.95,13235.0,128.239,128.8358,127.7507,128.8154,13235.0
2015-07-07 09:40:00,189.92,190.27,189.76,190.27,2510.0,128.7951,129.0324,128.6866,129.0324,2510.0
2015-07-07 09:45:00,190.24,190.5,189.92,190.01,9795.0,129.0121,129.1884,128.7951,128.8561,9795.0
2015-07-07 09:50:00,190.06,190.75,190.06,190.63,5110.0,128.89,129.358,128.89,129.2766,5110.0
2015-07-07 09:55:00,190.67,191.37,190.66,191.37,4400.0,129.3037,129.7784,129.2969,129.7784,4400.0
2015-07-07 10:00:00,191.45,191.45,190.98,191.04,5872.0,129.8327,129.8327,129.5139,129.5546,5872.0
2015-07-07 10:05:00,191.02,191.13,190.52,190.85,5248.0,129.5411,129.6157,129.202,129.4258,5248.0
2015-07-07 10:10:00,190.9,191.19,190.83,191.0,2253.0,129.4597,129.6563,129.4122,129.5275,2253.0
2015-07-07 10:15:00,190.83,191.04,190.65,190.98,2802.0,129.4122,129.5546,129.2901,129.5139,2802.0
2015-07-07 10:20:00,190.77,190.81,190.6,190.81,996.0,129.3715,129.3986,129.2562,129.3986,996.0
2015-07-07 10:25:00,190.81,190.81,190.53,190.64,3692.0,129.3986,129.3986,129.2088,129.2834,3692.0
2015-07-07 10:30:00,190.51,190.66,190.18,190.27,7814.0,129.1952,129.2969,128.9714,129.0324,7814.0
2015-07-07 10:35:00,190.39,190.59,190.27,190.27,2800.0,129.1138,129.2495,129.0324,129.0324,2800.0
2015-07-07 10:40:00,190.44,190.51,190.04,190.19,5489.0,129.1477,129.1952,128.8765,128.9782,5489.0
2015-07-07 10:45:00,190.32,190.85,190.13,190.77,9356.0,129.0664,129.4258,128.9375,129.3715,9356.0
2015-07-07 10:50:00,190.8,191.23,190.8,191.23,5200.0,129.3919,129.6835,129.3919,129.6835,5200.0
2015-07-07 10:55:00,191.2,191.4,191.19,191.4,1200.0,129.6631,129.7988,129.6563,129.7988,1200.0
2015-07-07 11:00:00,191.37,191.37,190.97,191.07,2925.0,129.7784,129.7784,129.5072,129.575,2925.0
2015-07-07 11:05:00,191.08,191.08,190.46,190.46,5150.0,129.5818,129.5818,129.1613,129.1613,5150.0
2015-07-07 11:10:00,190.48,191.08,190.48,190.93,12196.0,129.1749,129.5818,129.1749,129.48,12196.0
2015-07-07 11:15:00,190.98,191.12,190.72,190.76,4599.0,129.5139,129.6089,129.3376,129.3647,4599.0
2015-07-07 11:20:00,190.82,190.97,190.69,190.88,4701.0,129.4054,129.5072,129.3173,129.4461,4701.0
2015-07-07 11:25:00,190.86,191.07,190.66,190.77,4200.0,129.4326,129.575,129.2969,129.3715,4200.0
2015-07-07 11:30:00,190.7,190.85,190.32,190.32,3710.0,129.3241,129.4258,129.0664,129.0664,3710.0
2015-07-07 11:35:00,190.32,190.63,190.32,190.46,8100.0,129.0664,129.2766,129.0664,129.1613,8100.0
2015-07-07 11:40:00,190.5,191.24,190.46,191.16,11461.0,129.1884,129.6903,129.1613,129.636,11461.0
2015-07-07 11:45:00,191.24,191.24,190.93,191.23,3150.0,129.6903,129.6903,129.48,129.6835,3150.0
2015-07-07 11:50:00,191.14,191.14,190.98,191.01,3637.0,129.6224,129.6224,129.5139,129.5343,3637.0
2015-07-07 11:55:00,191.01,191.5,190.99,191.38,6457.0,129.5343,129.8666,129.5207,129.7852,6457.0
2015-07-07 12:00:00,191.26,191.5,191.22,191.5,2700.0,129.7038,129.8666,129.6767,129.8666,2700.0
2015-07-07 12:05:00,191.41,191.53,191.33,191.5,2100.0,129.8055,129.8869,129.7513,129.8666,2100.0
2015-07-07 12:10:00,191.3,191.55,191.09,191.45,11400.0,129.7309,129.9005,129.5885,129.8327,11400.0
2015-07-07 12:15:00,191.45,191.57,191.29,191.34,6500.0,129.8327,129.914,129.7242,129.7581,6500.0
2015-07-07 12:20:00,191.33,191.58,191.33,191.38,5776.0,129.7513,129.9208,129.7513,129.7852,5776.0
2015-07-07 12:25:00,191.49,191.54,191.18,191.24,5500.0,129.8598,129.8937,129.6496,129.6903,5500.0
2015-07-07 12:30:00,191.28,191.38,191.2,191.34,6075.0,129.7174,129.7852,129.6631,129.7581,6075.0
2015-07-07 12:35:00,191.38,191.45,191.15,191.22,5021.0,129.7852,129.8327,129.6292,129.6767,5021.0
2015-07-07 12:40:00,191.21,191.23,190.98,190.99,4327.0,129.6699,129.6835,129.5139,129.5207,4327.0
2015-07-07 12:45:00,191.02,191.41,191.02,191.35,2485.0,129.5411,129.8055,129.5411,129.7649,2485.0
2015-07-07 12:50:00,191.35,191.58,191.35,191.58,8350.0,129.7649,129.9208,129.7649,129.9208,8350.0
2015-07-07 12:55:00,191.61,191.78,191.51,191.68,10500.0,129.9412,130.0565,129.8734,129.9886,10500.0
2015-07-07 13:00:00,191.64,191.77,191.59,191.69,5800.0,129.9615,130.0497,129.9276,129.9954,5800.0
2015-07-07 13:05:00,191.71,191.8,191.51,191.75,4170.0,130.009,130.07,129.8734,130.0361,4170.0
2015-07-07 13:10:00,191.72,192.2,191.72,192.14,7330.0,130.0158,130.3413,130.0158,130.3006,7330.0
2015-07-07 13:15:00,192.14,192.2,192.0,192.14,9829.0,130.3006,130.3413,130.2057,130.3006,9829.0
2015-07-07 13:20:00,192.18,192.25,191.77,191.81,30863.0,130.3277,130.3752,130.0497,130.0768,30863.0
2015-07-07 13:25:00,191.78,192.03,191.74,191.92,10065.0,130.0565,130.226,130.0293,130.1514,10065.0
2015-07-07 13:30:00,191.97,191.99,191.8,191.91,7678.0,130.1853,130.1989,130.07,130.1446,7678.0
2015-07-07 13:35:00,191.86,192.22,191.86,192.22,10743.0,130.1107,130.3548,130.1107,130.3548,10743.0
2015-07-07 13:40:00,192.14,192.36,192.05,192.31,5260.0,130.3006,130.4498,130.2396,130.4159,5260.0
2015-07-07 13:45:00,192.27,192.41,192.22,192.25,4529.0,130.3888,130.4837,130.3548,130.3752,4529.0
2015-07-07 13:50:00,192.31,192.34,192.14,192.25,5768.0,130.4159,130.4362,130.3006,130.3752,5768.0
2015-07-07 13:55:00,192.18,192.37,192.17,192.27,4603.0,130.3277,130.4566,130.3209,130.3888,4603.0
2015-07-07 14:00:00,192.24,192.29,192.06,192.26,7713.0,130.3684,130.4023,130.2463,130.382,7713.0
2015-07-07 14:05:00,192.22,192.28,192.05,192.14,6293.0,130.3548,130.3955,130.2396,130.3006,6293.0
2015-07-07 14:10:00,192.16,192.24,192.15,192.15,11677.0,130.3142,130.3684,130.3074,130.3074,11677.0
2015-07-07 14:15:00,192.18,192.18,191.83,191.91,4844.0,130.3277,130.3277,130.0904,130.1446,4844.0
2015-07-07 14:20:00,191.89,191.99,191.66,191.95,6050.0,130.1311,130.1989,129.9751,130.1717,6050.0
2015-07-07 14:25:00,191.86,192.09,191.86,192.02,7443.0,130.1107,130.2667,130.1107,130.2192,7443.0
2015-07-07 14:30:00,192.0,192.32,192.0,192.32,8584.0,130.2057,130.4227,130.2057,130.4227,8584.0
2015-07-07 14:35:00,192.24,192.32,192.14,192.23,5073.0,130.3684,130.4227,130.3006,130.3616,5073.0
2015-07-07 14:40:00,192.29,193.07,192.29,192.73,9933.0,130.4023,130.9313,130.4023,130.7007,9933.0
2015-07-07 14:45:00,192.81,192.95,192.54,192.61,12071.0,130.755,130.8499,130.5719,130.6193,12071.0
2015-07-07 14:50:00,192.67,192.67,192.34,192.58,5849.0,130.66,130.66,130.4362,130.599,5849.0
2015-07-07 14:55:00,192.63,192.99,192.53,192.85,16436.0,130.6329,130.877,130.5651,130.7821,16436.0
2015-07-07 15:00:00,192.86,192.9,192.7,192.7,4610.0,130.7889,130.816,130.6804,130.6804,4610.0
2015-07-07 15:05:00,192.69,192.7,192.53,192.68,5281.0,130.6736,130.6804,130.5651,130.6668,5281.0
2015-07-07 15:10:00,192.73,192.75,192.55,192.65,7137.0,130.7007,130.7143,130.5786,130.6465,7137.0
2015-07-07 15:15:00,192.63,192.69,192.51,192.59,11869.0,130.6329,130.6736,130.5515,130.6058,11869.0
2015-07-07 15:20:00,192.55,192.63,192.5,192.6,13919.0,130.5786,130.6329,130.5447,130.6125,13919.0
2015-07-07 15:25:00,192.6,192.71,192.5,192.67,14722.0,130.6125,130.6871,130.5447,130.66,14722.0
2015-07-07 15:30:00,192.7,192.74,192.46,192.47,24186.0,130.6804,130.7075,130.5176,130.5244,24186.0
2015-07-07 15:35:00,192.5,192.51,192.22,192.33,8987.0,130.5447,130.5515,130.3548,130.4294,8987.0
2015-07-07 15:40:00,192.3,192.41,192.27,192.38,19945.0,130.4091,130.4837,130.3888,130.4634,19945.0
2015-07-07 15:45:00,192.36,192.4,192.17,192.37,13360.0,130.4498,130.4769,130.3209,130.4566,13360.0
2015-07-07 15:50:00,192.35,192.71,192.33,192.67,24172.0,130.443,130.6871,130.4294,130.66,24172.0
2015-07-07 15:55:00,192.62,192.87,192.52,192.72,65262.0,130.6261,130.7956,130.5583,130.6939,65262.0
2015-07-08 09:30:00,191.81,192.9,191.64,192.9,7418.0,130.0768,130.816,129.9615,130.816,7418.0
2015-07-08 09:35:00,192.68,193.2,192.07,193.2,1900.0,130.6668,131.0194,130.2531,131.0194,1900.0
2015-07-08 09:40:00,192.68,192.89,191.26,191.69,3966.0,130.6668,130.8092,129.7038,129.9954,3966.0
2015-07-08 09:45:00,191.67,191.67,191.28,191.45,3851.0,129.9819,129.9819,129.7174,129.8327,3851.0
2015-07-08 09:50:00,191.53,191.83,191.52,191.66,3800.0,129.8869,130.0904,129.8801,129.9751,3800.0
2015-07-08 09:55:00,191.64,191.76,191.64,191.75,700.0,129.9615,130.0429,129.9615,130.0361,700.0
2015-07-08 10:00:00,191.76,191.79,191.25,191.25,1882.0,130.0429,130.0632,129.697,129.697,1882.0
2015-07-08 10:05:00,191.25,191.59,191.2,191.38,4701.0,129.697,129.9276,129.6631,129.7852,4701.0
2015-07-08 10:10:00,191.4,191.63,191.4,191.5,3400.0,129.7988,129.9547,129.7988,129.8666,3400.0
2015-07-08 10:15:00,191.59,191.63,191.32,191.32,2930.0,129.9276,129.9547,129.7445,129.7445,2930.0
2015-07-08 10:20:00,191.42,191.54,191.27,191.39,2252.0,129.8123,129.8937,129.7106,129.792,2252.0
2015-07-08 10:25:00,191.36,191.36,191.11,191.2,5972.0,129.7716,129.7716,129.6021,129.6631,5972.0
2015-07-08 10:30:00,191.1,191.25,191.02,191.23,3700.0,129.5953,129.697,129.5411,129.6835,3700.0
2015-07-08 10:35:00,191.24,191.51,191.24,191.47,4100.0,129.6903,129.8734,129.6903,129.8462,4100.0
2015-07-08 10:40:00,191.56,191.96,191.46,191.9,4508.0,129.9073,130.1785,129.8395,130.1378,4508.0
2015-07-08 10:45:00,191.83,192.15,191.78,192.15,4044.0,130.0904,130.3074,130.0565,130.3074,4044.0
2015-07-08 10:50:00,192.22,192.37,192.22,192.34,3892.0,130.3548,130.4566,130.3548,130.4362,3892.0
2015-07-08 10:55:00,192.38,192.79,192.38,192.79,5152.0,130.4634,130.7414,130.4634,130.7414,5152.0
2015-07-08 11:00:00,192.64,192.65,192.37,192.6,4100.0,130.6397,130.6465,130.4566,130.6125,4100.0
2015-07-08 11:05:00,192.57,192.57,192.23,192.25,3130.0,130.5922,130.5922,130.3616,130.3752,3130.0
2015-07-08 11:10:00,192.11,192.24,192.1,192.17,1900.0,130.2803,130.3684,130.2735,130.3209,1900.0
2015-07-08 11:15:00,192.12,192.21,192.07,192.21,4043.0,130.287,130.3481,130.2531,130.3481,4043.0
2015-07-08 11:20:00,192.2,192.22,192.07,192.19,4525.0,130.3413,130.3548,130.2531,130.3345,4525.0
2015-07-08 11:25:00,192.18,192.56,192.17,192.44,4900.0,130.3277,130.5854,130.3209,130.504,4900.0
2015-07-08 11:30:00,192.46,192.48,192.36,192.36,1937.0,130.5176,130.5312,130.4498,130.4498,1937.0
2015-07-08 11:35:00,192.48,192.58,192.31,192.39,1700.0,130.5312,130.599,130.4159,130.4701,1700.0
2015-07-08 11:40:00,192.44,192.52,192.27,192.39,4870.0,130.504,130.5583,130.3888,130.4701,4870.0
2015-07-08 11:45:00,192.36,192.54,192.36,192.47,3100.0,130.4498,130.5719,130.4498,130.5244,3100.0
2015-07-08 11:50:00,192.48,192.5,192.21,192.21,3700.0,130.5312,130.5447,130.3481,130.3481,3700.0
2015-07-08 11:55:00,192.07,192.23,192.05,192.18,1100.0,130.2531,130.3616,130.2396,130.3277,1100.0
2015-07-08 12:00:00,192.21,192.63,192.16,192.56,3500.0,130.3481,130.6329,130.3142,130.5854,3500.0
2015-07-08 12:05:00,192.51,192.51,192.34,192.38,3713.0,130.5515,130.5515,130.4362,130.4634,3713.0
2015-07-08 12:10:00,192.37,192.37,192.26,192.26,1500.0,130.4566,130.4566,130.382,130.382,1500.0
2015-07-08 12:15:00,192.3,192.67,192.29,192.6,6969.0,130.4091,130.66,130.4023,130.6125,6969.0
2015-07-08 12:20:00,192.61,192.66,192.57,192.66,2600.0,130.6193,130.6532,130.5922,130.6532,2600.0
2015-07-08 12:25:00,192.69,192.7,192.56,192.56,1748.0,130.6736,130.6804,130.5854,130.5854,1748.0
2015-07-08 12:30:00,192.56,192.63,192.48,192.59,1200.0,130.5854,130.6329,130.5312,130.6058,1200.0
2015-07-08 12:35:00,192.57,192.64,192.49,192.59,3774.0,130.5922,130.6397,130.5379,130.6058,3774.0
2015-07-08 12:40:00,192.54,192.58,192.52,192.56,1100.0,130.5719,130.599,130.5583,130.5854,1100.0
2015-07-08 12:45:00,192.49,192.64,192.47,192.64,1316.0,130.5379,130.6397,130.5244,130.6397,1316.0
2015-07-08 12:50:00,192.65,192.83,192.65,192.74,2253.0,130.6465,130.7685,130.6465,130.7075,2253.0
2015-07-08 12:55:00,192.75,193.04,192.71,193.04,3400.0,130.7143,130.9109,130.6871,130.9109,3400.0
2015-07-08 13:00:00,193.06,193.06,192.91,192.91,1300.0,130.9245,130.9245,130.8228,130.8228,1300.0
2015-07-08 13:05:00,192.91,192.99,192.85,192.99,900.0,130.8228,130.877,130.7821,130.877,900.0
2015-07-08 13:10:00,193.09,193.31,193.09,193.31,1400.0,130.9448,131.094,130.9448,131.094,1400.0
2015-07-08 13:15:00,193.37,193.49,193.32,193.46,2711.0,131.1347,131.2161,131.1008,131.1958,2711.0
2015-07-08 13:20:00,193.46,193.46,193.22,193.22,5702.0,131.1958,131.1958,131.033,131.033,5702.0
2015-07-08 13:25:00,193.26,193.36,193.26,193.36,1431.0,131.0601,131.1279,131.0601,131.1279,1431.0
2015-07-08 13:30:00,193.46,193.48,193.36,193.47,7100.0,131.1958,131.2093,131.1279,131.2025,7100.0
2015-07-08 13:35:00,193.47,193.62,193.47,193.49,4100.0,131.2025,131.3043,131.2025,131.2161,4100.0
2015-07-08 13:40:00,193.5,193.5,193.38,193.38,600.0,131.2229,131.2229,131.1415,131.1415,600.0
2015-07-08 13:45:00,193.45,193.49,193.39,193.49,4546.0,131.189,131.2161,131.1483,131.2161,4546.0
2015-07-08 13:50:00,193.52,193.54,193.34,193.42,2009.0,131.2364,131.25,131.1144,131.1686,2009.0
2015-07-08 13:55:00,193.51,193.51,193.32,193.44,5476.0,131.2297,131.2297,131.1008,131.1822,5476.0
2015-07-08 14:00:00,193.39,193.48,193.34,193.46,6716.0,131.1483,131.2093,131.1144,131.1958,6716.0
2015-07-08 14:05:00,193.48,193.7,193.44,193.61,4965.0,131.2093,131.3585,131.1822,131.2975,4965.0
2015-07-08 14:10:00,193.54,193.82,193.54,193.82,2900.0,131.25,131.4399,131.25,131.4399,2900.0
2015-07-08 14:15:00,193.82,194.52,193.67,193.67,20600.0,131.4399,131.9146,131.3382,131.3382,20600.0
2015-07-08 14:20:00,193.72,193.88,193.51,193.87,4087.0,131.3721,131.4806,131.2297,131.4738,4087.0
2015-07-08 14:25:00,193.88,193.88,193.55,193.61,8324.0,131.4806,131.4806,131.2568,131.2975,8324.0
2015-07-08 14:30:00,193.56,193.67,193.4,193.4,11000.0,131.2636,131.3382,131.1551,131.1551,11000.0
2015-07-08 14:35:00,193.3,193.5,193.19,193.29,5255.0,131.0873,131.2229,131.0127,131.0805,5255.0
2015-07-08 14:40:00,193.29,193.4,193.06,193.32,5982.0,131.0805,131.1551,130.9245,131.1008,5982.0
2015-07-08 14:45:00,193.14,193.23,193.07,193.2,5247.0,130.9787,131.0398,130.9313,131.0194,5247.0
2015-07-08 14:50:00,193.07,193.07,192.81,192.9,2700.0,130.9313,130.9313,130.755,130.816,2700.0
2015-07-08 14:55:00,192.88,193.48,192.88,192.96,8686.0,130.8024,131.2093,130.8024,130.8567,8686.0
2015-07-08 15:00:00,192.79,193.09,192.78,192.91,9475.0,130.7414,130.9448,130.7346,130.8228,9475.0
2015-07-08 15:05:00,192.9,193.19,192.87,192.97,14817.0,130.816,131.0127,130.7956,130.8635,14817.0
2015-07-08 15:10:00,192.95,193.24,192.95,193.05,12072.0,130.8499,131.0466,130.8499,130.9177,12072.0
2015-07-08 15:15:00,193.02,193.27,192.97,193.13,9924.0,130.8974,131.0669,130.8635,130.972,9924.0
2015-07-08 15:20:00,193.13,193.19,193.03,193.11,8000.0,130.972,131.0127,130.9042,130.9584,8000.0
2015-07-08 15:25:00,193.12,193.18,192.85,192.85,10711.0,130.9652,131.0059,130.7821,130.7821,10711.0
2015-07-08 15:30:00,192.85,193.06,192.83,192.99,11550.0,130.7821,130.9245,130.7685,130.877,11550.0
2015-07-08 15:35:00,192.95,193.1,192.74,192.99,21017.0,130.8499,130.9516,130.7075,130.877,21017.0
2015-07-08 15:40:00,193.04,193.26,193.01,193.17,13194.0,130.9109,131.0601,130.8906,130.9991,13194.0
2015-07-08 15:45:00,193.18,193.6,193.05,193.6,31467.0,131.0059,131.2907,130.9177,131.2907,31467.0
2015-07-08 15:50:00,193.53,193.6,193.31,193.59,21502.0,131.2432,131.2907,131.094,131.2839,21502.0
2015-07-08 15:55:00,193.55,193.66,193.29,193.34,55221.0,131.2568,131.3314,131.0805,131.1144,55221.0
2015-07-09 09:30:00,194.39,195.0,193.53,193.7,9209.0,131.8264,132.2401,131.2432,131.3585,9209.0
2015-07-09 09:35:00,193.88,194.26,193.67,193.93,6061.0,131.4806,131.7383,131.3382,131.5145,6061.0
2015-07-09 09:40:00,193.68,194.1,193.68,194.04,2829.0,131.345,131.6298,131.345,131.5891,2829.0
2015-07-09 09:45:00,194.13,194.14,193.48,193.79,4932.0,131.6501,131.6569,131.2093,131.4195,4932.0
2015-07-09 09:50:00,193.8,193.87,193.43,193.57,19904.0,131.4263,131.4738,131.1754,131.2704,19904.0
2015-07-09 09:55:00,193.42,193.55,193.33,193.52,1721.0,131.1686,131.2568,131.1076,131.2364,1721.0
2015-07-09 10:00:00,193.47,193.47,193.17,193.17,5497.0,131.2025,131.2025,130.9991,130.9991,5497.0
2015-07-09 10:05:00,193.19,193.32,193.19,193.29,3251.0,131.0127,131.1008,131.0127,131.0805,3251.0
2015-07-09 10:10:00,193.19,193.41,193.18,193.3,2800.0,131.0127,131.1619,131.0059,131.0873,2800.0
2015-07-09 10:15:00,193.37,193.64,193.33,193.41,11068.0,131.1347,131.3178,131.1076,131.1619,11068.0
2015-07-09 10:20:00,193.56,193.77,193.47,193.77,6812.0,131.2636,131.406,131.2025,131.406,6812.0
2015-07-09 10:25:00,193.75,193.76,193.58,193.67,12081.0,131.3924,131.3992,131.2771,131.3382,12081.0
2015-07-09 10:30:00,193.63,193.92,193.63,193.78,5401.0,131.311,131.5077,131.311,131.4128,5401.0
2015-07-09 10:35:00,193.78,194.04,193.62,193.74,5199.0,131.4128,131.5891,131.3043,131.3856,5199.0
2015-07-09 10:40:00,193.75,194.01,193.69,193.99,2503.0,131.3924,131.5687,131.3517,131.5552,2503.0
2015-07-09 10:45:00,193.97,194.11,193.93,194.11,2519.0,131.5416,131.6366,131.5145,131.6366,2519.0
2015-07-09 10:50:00,194.06,194.11,193.78,193.92,3200.0,131.6027,131.6366,131.4128,131.5077,3200.0
2015-07-09 10:55:00,194.01,194.11,193.98,194.05,6783.0,131.5687,131.6366,131.5484,131.5959,6783.0
2015-07-09 11:00:00,194.05,194.41,193.99,194.35,7386.0,131.5959,131.84,131.5552,131.7993,7386.0
2015-07-09 11:05:00,194.34,194.46,194.26,194.29,2300.0,131.7925,131.8739,131.7383,131.7586,2300.0
2015-07-09 11:10:00,194.36,194.45,194.22,194.22,2800.0,131.8061,131.8671,131.7112,131.7112,2800.0
2015-07-09 11:15:00,194.26,194.34,194.05,194.11,3367.0,131.7383,131.7925,131.5959,131.6366,3367.0
2015-07-09 11:20:00,193.99,194.44,193.86,194.4,8070.0,131.5552,131.8604,131.467,131.8332,8070.0
2015-07-09 11:25:00,194.38,194.43,194.27,194.35,1830.0,131.8197,131.8536,131.7451,131.7993,1830.0
2015-07-09 11:30:00,194.36,194.44,194.32,194.32,968.0,131.8061,131.8604,131.779,131.779,968.0
2015-07-09 11:35:00,194.32,194.32,194.19,194.22,2752.0,131.779,131.779,131.6908,131.7112,2752.0
2015-07-09 11:40:00,194.23,194.28,194.02,194.28,2221.0,131.7179,131.7518,131.5755,131.7518,2221.0
2015-07-09 11:45:00,194.25,194.3,194.15,194.19,2095.0,131.7315,131.7654,131.6637,131.6908,2095.0
2015-07-09 11:50:00,194.25,194.58,194.23,194.55,3610.0,131.7315,131.9553,131.7179,131.9349,3610.0
2015-07-09 11:55:00,194.64,194.76,194.55,194.61,8892.0,131.996,132.0774,131.9349,131.9756,8892.0
2015-07-09 12:00:00,194.62,194.76,194.6,194.74,4300.0,131.9824,132.0774,131.9689,132.0638,4300.0
2015-07-09 12:05:00,194.7,194.77,194.63,194.7,4454.0,132.0367,132.0841,131.9892,132.0367,4454.0
2015-07-09 12:10:00,194.7,194.85,194.7,194.85,2636.0,132.0367,132.1384,132.0367,132.1384,2636.0
2015-07-09 12:15:00,194.79,194.93,194.77,194.9,3018.0,132.0977,132.1926,132.0841,132.1723,3018.0
2015-07-09 12:20:00,194.87,194.94,194.8,194.92,2847.0,132.152,132.1994,132.1045,132.1859,2847.0
2015-07-09 12:25:00,194.85,194.88,194.78,194.78,8226.0,132.1384,132.1587,132.0909,132.0909,8226.0
2015-07-09 12:30:00,194.79,194.88,194.75,194.88,3711.0,132.0977,132.1587,132.0706,132.1587,3711.0
2015-07-09 12:35:00,194.84,194.87,194.67,194.7,4000.0,132.1316,132.152,132.0163,132.0367,4000.0
2015-07-09 12:40:00,194.69,194.85,194.66,194.85,6044.0,132.0299,132.1384,132.0095,132.1384,6044.0
2015-07-09 12:45:00,194.85,194.97,194.81,194.87,14714.0,132.1384,132.2198,132.1113,132.152,14714.0
2015-07-09 12:50:00,194.87,195.0,194.85,195.0,5850.0,132.152,132.2401,132.1384,132.2401,5850.0
2015-07-09 12:55:00,194.99,195.16,194.92,195.13,3852.0,132.2333,132.3486,132.1859,132.3283,3852.0
2015-07-09 13:00:00,195.11,195.29,195.09,195.2,5620.0,132.3147,132.4368,132.3012,132.3757,5620.0
2015-07-09 13:05:00,195.13,195.27,194.88,194.98,4418.0,132.3283,132.4232,132.1587,132.2266,4418.0
2015-07-09 13:10:00,194.87,194.87,194.64,194.66,2100.0,132.152,132.152,131.996,132.0095,2100.0
2015-07-09 13:15:00,194.6,194.6,194.25,194.33,2391.0,131.9689,131.9689,131.7315,131.7858,2391.0
2015-07-09 13:20:00,194.25,194.26,193.98,194.17,5100.0,131.7315,131.7383,131.5484,131.6772,5100.0
2015-07-09 13:25:00,194.35,194.35,194.09,194.1,4500.0,131.7993,131.7993,131.623,131.6298,4500.0
2015-07-09 13:30:00,194.11,194.11,193.82,193.88,1650.0,131.6366,131.6366,131.4399,131.4806,1650.0
2015-07-09 13:35:00,193.78,194.0,193.64,194.0,6012.0,131.4128,131.562,131.3178,131.562,6012.0
2015-07-09 13:40:00,194.0,194.0,193.78,193.85,1048.0,131.562,131.562,131.4128,131.4602,1048.0
2015-07-09 13:45:00,193.74,194.03,193.7,194.0,7904.0,131.3856,131.5823,131.3585,131.562,7904.0
2015-07-09 13:50:00,194.0,194.0,193.79,193.79,1400.0,131.562,131.562,131.4195,131.4195,1400.0
2015-07-09 13:55:00,193.82,193.82,193.71,193.82,1240.0,131.4399,131.4399,131.3653,131.4399,1240.0
2015-07-09 14:00:00,193.74,193.87,193.65,193.71,3380.0,131.3856,131.4738,131.3246,131.3653,3380.0
2015-07-09 14:05:00,193.7,193.8,193.66,193.7,4630.0,131.3585,131.4263,131.3314,131.3585,4630.0
2015-07-09 14:10:00,193.75,194.23,193.62,193.89,23649.0,131.3924,131.7179,131.3043,131.4874,23649.0
2015-07-09 14:15:00,193.9,193.91,193.69,193.73,1300.0,131.4941,131.5009,131.3517,131.3789,1300.0
2015-07-09 14:20:00,193.76,193.9,193.76,193.8,4891.0,131.3992,131.4941,131.3992,131.4263,4891.0
2015-07-09 14:25:00,193.77,193.87,193.74,193.83,3000.0,131.406,131.4738,131.3856,131.4467,3000.0
2015-07-09 14:30:00,193.9,193.9,193.59,193.7,7360.0,131.4941,131.4941,131.2839,131.3585,7360.0
2015-07-09 14:35:00,193.7,193.9,193.59,193.75,5778.0,131.3585,131.4941,131.2839,131.3924,5778.0
2015-07-09 14:40:00,193.8,193.98,193.71,193.96,3603.0,131.4263,131.5484,131.3653,131.5348,3603.0
2015-07-09 14:45:00,193.95,194.04,193.76,194.04,1600.0,131.5281,131.5891,131.3992,131.5891,1600.0
2015-07-09 14:50:00,193.92,194.18,193.92,194.16,2300.0,131.5077,131.684,131.5077,131.6705,2300.0
2015-07-09 14:55:00,194.19,194.48,194.19,194.35,2564.0,131.6908,131.8875,131.6908,131.7993,2564.0
2015-07-09 15:00:00,194.38,194.38,194.21,194.34,2250.0,131.8197,131.8197,131.7044,131.7925,2250.0
2015-07-09 15:05:00,194.28,194.91,194.27,194.88,12309.0,131.7518,132.1791,131.7451,132.1587,12309.0
2015-07-09 15:10:00,194.86,194.91,194.68,194.85,5180.0,132.1452,132.1791,132.0231,132.1384,5180.0
2015-07-09 15:15:00,194.78,194.8,194.6,194.71,8704.0,132.0909,132.1045,131.9689,132.0435,8704.0
2015-07-09 15:20:00,194.67,194.67,194.46,194.46,4450.0,132.0163,132.0163,131.8739,131.8739,4450.0
2015-07-09 15:25:00,194.46,194.47,194.35,194.43,6355.0,131.8739,131.8807,131.7993,131.8536,6355.0
2015-07-09 15:30:00,194.4,194.49,194.25,194.25,6710.0,131.8332,131.8943,131.7315,131.7315,6710.0
2015-07-09 15:35:00,194.23,194.36,194.09,194.21,7994.0,131.7179,131.8061,131.623,131.7044,7994.0
2015-07-09 15:40:00,194.17,194.33,194.04,194.15,6903.0,131.6772,131.7858,131.5891,131.6637,6903.0
2015-07-09 15:45:00,194.15,194.18,194.07,194.17,10570.0,131.6637,131.684,131.6094,131.6772,10570.0
2015-07-09 15:50:00,194.13,194.17,194.0,194.0,11415.0,131.6501,131.6772,131.562,131.562,11415.0
2015-07-09 15:55:00,194.01,194.13,193.73,193.73,25944.0,131.5687,131.6501,131.3789,131.3789,25944.0
2015-07-10 09:30:00,194.61,194.61,193.9,194.41,8403.0,131.9756,131.9756,131.4941,131.84,8403.0
2015-07-10 09:35:00,194.51,195.57,194.37,195.48,5984.0,131.9078,132.6267,131.8129,132.5656,5984.0
2015-07-10 09:40:00,195.2,195.4,194.97,195.03,3110.0,132.3757,132.5114,132.2198,132.2605,3110.0
2015-07-10 09:45:00,194.54,194.74,194.49,194.6,9290.0,131.9282,132.0638,131.8943,131.9689,9290.0
2015-07-10 09:50:00,194.69,195.12,194.57,194.95,9045.0,132.0299,132.3215,131.9485,132.2062,9045.0
2015-07-10 09:55:00,194.99,195.25,194.93,195.12,3600.0,132.2333,132.4097,132.1926,132.3215,3600.0
2015-07-10 10:00:00,195.12,195.51,194.94,195.51,2917.0,132.3215,132.586,132.1994,132.586,2917.0
2015-07-10 10:05:00,195.43,195.56,195.31,195.44,5140.0,132.5317,132.6199,132.4503,132.5385,5140.0
2015-07-10 10:10:00,195.5,195.95,195.47,195.95,7593.0,132.5792,132.8844,132.5588,132.8844,7593.0
2015-07-10 10:15:00,196.05,196.23,195.97,196.12,4884.0,132.9522,133.0742,132.8979,132.9996,4884.0
2015-07-10 10:20:00,195.98,196.24,195.97,196.2,6158.0,132.9047,133.081,132.8979,133.0539,6158.0
2015-07-10 10:25:00,196.21,196.64,196.11,196.5,19138.0,133.0607,133.3523,132.9929,133.2573,19138.0
2015-07-10 10:30:00,196.56,196.72,196.55,196.63,4400.0,133.298,133.4065,133.2913,133.3455,4400.0
2015-07-10 10:35:00,196.71,196.87,196.59,196.83,9556.0,133.3998,133.5083,133.3184,133.4811,9556.0
2015-07-10 10:40:00,196.87,196.87,196.7,196.78,6905.0,133.5083,133.5083,133.393,133.4472,6905.0
2015-07-10 10:45:00,196.7,196.77,196.49,196.5,7886.0,133.393,133.4405,133.2506,133.2573,7886.0
2015-07-10 10:50:00,196.59,196.62,196.13,196.17,7631.0,133.3184,133.3387,133.0064,133.0336,7631.0
2015-07-10 10:55:00,196.15,196.17,195.97,196.02,5203.0,133.02,133.0336,132.8979,132.9318,5203.0
2015-07-10 11:00:00,195.97,196.23,195.94,196.21,4400.0,132.8979,133.0742,132.8776,133.0607,4400.0
2015-07-10 11:05:00,196.22,196.57,196.21,196.4,8632.0,133.0675,133.3048,133.0607,133.1895,8632.0
2015-07-10 11:10:00,196.29,196.82,196.25,196.75,3690.0,133.1149,133.4744,133.0878,133.4269,3690.0
2015-07-10 11:15:00,196.71,197.0,196.71,196.94,4300.0,133.3998,133.5964,133.3998,133.5557,4300.0
2015-07-10 11:20:00,196.9,197.21,196.9,197.14,8399.0,133.5286,133.7388,133.5286,133.6914,8399.0
2015-07-10 11:25:00,197.24,197.49,197.17,197.48,5680.0,133.7592,133.9287,133.7117,133.9219,5680.0
2015-07-10 11:30:00,197.52,197.6,197.31,197.31,12844.0,133.9491,134.0033,133.8067,133.8067,12844.0
2015-07-10 11:35:00,197.29,197.42,197.16,197.42,9482.0,133.7931,133.8813,133.7049,133.8813,9482.0
2015-07-10 11:40:00,197.38,197.44,197.26,197.44,3679.0,133.8541,133.8948,133.7727,133.8948,3679.0
2015-07-10 11:45:00,197.4,197.62,197.38,197.44,13953.0,133.8677,134.0169,133.8541,133.8948,13953.0
2015-07-10 11:50:00,197.47,197.6,197.45,197.56,4922.0,133.9152,134.0033,133.9016,133.9762,4922.0
2015-07-10 11:55:00,197.61,197.63,197.45,197.57,9867.0,134.0101,134.0237,133.9016,133.983,9867.0
2015-07-10 12:00:00,197.58,197.67,197.53,197.65,10100.0,133.9898,134.0508,133.9558,134.0372,10100.0
2015-07-10 12:05:00,197.56,197.72,197.55,197.72,4250.0,133.9762,134.0847,133.9694,134.0847,4250.0
2015-07-10 12:10:00,197.67,197.75,197.66,197.66,8221.0,134.0508,134.105,134.044,134.044,8221.0
2015-07-10 12:15:00,197.65,197.69,197.53,197.56,5316.0,134.0372,134.0644,133.9558,133.9762,5316.0
2015-07-10 12:20:00,197.56,197.61,197.56,197.61,1400.0,133.9762,134.0101,133.9762,134.0101,1400.0
2015-07-10 12:25:00,197.6,197.62,197.54,197.62,1900.0,134.0033,134.0169,133.9626,134.0169,1900.0
2015-07-10 12:30:00,197.61,197.66,197.4,197.43,9085.0,134.0101,134.044,133.8677,133.888,9085.0
2015-07-10 12:35:00,197.43,197.43,197.22,197.22,2600.0,133.888,133.888,133.7456,133.7456,2600.0
2015-07-10 12:40:00,197.2,197.2,196.9,196.92,2400.0,133.7321,133.7321,133.5286,133.5422,2400.0
2015-07-10 12:45:00,196.94,197.32,196.93,197.32,4774.0,133.5557,133.8134,133.549,133.8134,4774.0
2015-07-10 12:50:00,197.42,197.71,197.41,197.59,2140.0,133.8813,134.0779,133.8745,133.9965,2140.0
2015-07-10 12:55:00,197.59,197.6,197.3,197.3,3898.0,133.9965,134.0033,133.7999,133.7999,3898.0
2015-07-10 13:00:00,197.31,197.31,197.14,197.16,2023.0,133.8067,133.8067,133.6914,133.7049,2023.0
2015-07-10 13:05:00,197.23,197.38,197.16,197.24,3500.0,133.7524,133.8541,133.7049,133.7592,3500.0
2015-07-10 13:10:00,197.16,197.35,197.13,197.16,4900.0,133.7049,133.8338,133.6846,133.7049,4900.0
2015-07-10 13:15:00,197.15,197.15,196.84,196.99,2635.0,133.6981,133.6981,133.4879,133.5896,2635.0
2015-07-10 13:20:00,196.98,197.1,196.96,197.06,4200.0,133.5829,133.6642,133.5693,133.6371,4200.0
2015-07-10 13:25:00,197.05,197.11,196.97,197.1,8908.0,133.6303,133.671,133.5761,133.6642,8908.0
2015-07-10 13:30:00,197.09,197.16,197.07,197.14,2900.0,133.6575,133.7049,133.6439,133.6914,2900.0
2015-07-10 13:35:00,197.17,197.38,197.17,197.27,3400.0,133.7117,133.8541,133.7117,133.7795,3400.0
2015-07-10 13:40:00,197.23,197.27,197.11,197.15,2922.0,133.7524,133.7795,133.671,133.6981,2922.0
2015-07-10 13:45:00,197.13,197.17,197.03,197.12,12750.0,133.6846,133.7117,133.6168,133.6778,12750.0
2015-07-10 13:50:00,197.07,197.19,197.04,197.04,2901.0,133.6439,133.7253,133.6236,133.6236,2901.0
2015-07-10 13:55:00,196.97,196.99,196.89,196.95,2467.0,133.5761,133.5896,133.5218,133.5625,2467.0
2015-07-10 14:00:00,196.91,196.95,196.71,196.95,4004.0,133.5354,133.5625,133.3998,133.5625,4004.0
2015-07-10 14:05:00,196.94,196.94,196.75,196.75,2900.0,133.5557,133.5557,133.4269,133.4269,2900.0
2015-07-10 14:10:00,196.74,196.82,196.66,196.79,3500.0,133.4201,133.4744,133.3659,133.454,3500.0
2015-07-10 14:15:00,196.87,196.91,196.79,196.87,3172.0,133.5083,133.5354,133.454,133.5083,3172.0
2015-07-10 14:20:00,196.94,196.99,196.88,196.97,3900.0,133.5557,133.5896,133.515,133.5761,3900.0
2015-07-10 14:25:00,196.95,197.1,196.94,197.08,3200.0,133.5625,133.6642,133.5557,133.6507,3200.0
2015-07-10 14:30:00,197.04,197.17,197.04,197.17,4550.0,133.6236,133.7117,133.6236,133.7117,4550.0
2015-07-10 14:35:00,197.15,197.16,197.04,197.04,5355.0,133.6981,133.7049,133.6236,133.6236,5355.0
2015-07-10 14:40:00,197.04,197.18,197.04,197.15,3871.0,133.6236,133.7185,133.6236,133.6981,3871.0
2015-07-10 14:45:00,197.17,197.2,197.13,197.16,13968.0,133.7117,133.7321,133.6846,133.7049,13968.0
2015-07-10 14:50:00,197.15,197.16,196.74,196.8,16729.0,133.6981,133.7049,133.4201,133.4608,16729.0
2015-07-10 14:55:00,196.78,196.79,196.58,196.66,2959.0,133.4472,133.454,133.3116,133.3659,2959.0
2015-07-10 15:00:00,196.64,196.71,196.35,196.35,5709.0,133.3523,133.3998,133.1556,133.1556,5709.0
2015-07-10 15:05:00,196.41,196.41,196.28,196.37,2749.0,133.1963,133.1963,133.1082,133.1692,2749.0
2015-07-10 15:10:00,196.33,196.7,196.33,196.7,5851.0,133.1421,133.393,133.1421,133.393,5851.0
2015-07-10 15:15:00,196.7,196.79,196.62,196.73,3900.0,133.393,133.454,133.3387,133.4133,3900.0
2015-07-10 15:20:00,196.78,196.91,196.62,196.62,7081.0,133.4472,133.5354,133.3387,133.3387,7081.0
2015-07-10 15:25:00,196.62,196.75,196.59,196.7,6624.0,133.3387,133.4269,133.3184,133.393,6624.0
2015-07-10 15:30:00,196.66,196.69,196.55,196.57,5826.0,133.3659,133.3862,133.2913,133.3048,5826.0
2015-07-10 15:35:00,196.62,196.7,196.38,196.51,8399.0,133.3387,133.393,133.176,133.2641,8399.0
2015-07-10 15:40:00,196.42,196.43,196.24,196.32,11565.0,133.2031,133.2099,133.081,133.1353,11565.0
2015-07-10 15:45:00,196.25,196.3,196.09,196.22,17614.0,133.0878,133.1217,132.9793,133.0675,17614.0
2015-07-10 15:50:00,196.23,196.32,196.2,196.31,9191.0,133.0742,133.1353,133.0539,133.1285,9191.0
2015-07-10 15:55:00,196.28,196.35,196.15,196.15,21126.0,133.1082,133.1556,133.02,133.02,21126.0
2015-07-13 09:30:00,197.25,197.68,196.11,196.68,16546.0,133.766,134.0576,132.9929,133.3794,16546.0
2015-07-13 09:35:00,197.06,198.52,197.06,198.23,10335.0,133.6371,134.6272,133.6371,134.4306,10335.0
2015-07-13 09:40:00,198.27,198.68,197.8,198.44,14146.0,134.4577,134.7357,134.1389,134.573,14146.0
2015-07-13 09:45:00,198.08,198.39,197.99,198.3,2794.0,134.3288,134.5391,134.2678,134.478,2794.0
2015-07-13 09:50:00,198.05,198.2,197.54,198.0,7150.0,134.3085,134.4102,133.9626,134.2746,7150.0
2015-07-13 09:55:00,197.95,198.14,197.83,198.09,3000.0,134.2407,134.3695,134.1593,134.3356,3000.0
2015-07-13 10:00:00,198.06,198.36,197.81,198.36,6923.0,134.3153,134.5187,134.1457,134.5187,6923.0
2015-07-13 10:05:00,198.36,198.63,198.13,198.4,7125.0,134.5187,134.7018,134.3627,134.5458,7125.0
2015-07-13 10:10:00,198.31,198.66,198.24,198.66,10323.0,134.4848,134.7222,134.4373,134.7222,10323.0
2015-07-13 10:15:00,198.6,198.83,198.49,198.69,5010.0,134.6815,134.8374,134.6069,134.7425,5010.0
2015-07-13 10:20:00,198.61,198.67,198.23,198.23,6300.0,134.6883,134.7289,134.4306,134.4306,6300.0
2015-07-13 10:25:00,198.3,198.5,198.3,198.44,2500.0,134.478,134.6137,134.478,134.573,2500.0
2015-07-13 10:30:00,198.32,198.32,198.05,198.23,5617.0,134.4916,134.4916,134.3085,134.4306,5617.0
2015-07-13 10:35:00,198.09,198.09,197.36,197.36,5423.0,134.3356,134.3356,133.8406,133.8406,5423.0
2015-07-13 10:40:00,197.37,197.46,197.2,197.2,1356.0,133.8473,133.9084,133.7321,133.7321,1356.0
2015-07-13 10:45:00,197.23,197.49,197.22,197.27,2277.0,133.7524,133.9287,133.7456,133.7795,2277.0
2015-07-13 10:50:00,197.33,197.57,197.32,197.55,5300.0,133.8202,133.983,133.8134,133.9694,5300.0
2015-07-13 10:55:00,197.55,197.55,197.42,197.5,1208.0,133.9694,133.9694,133.8813,133.9355,1208.0
2015-07-13 11:00:00,197.56,197.71,197.52,197.71,1900.0,133.9762,134.0779,133.9491,134.0779,1900.0
2015-07-13 11:05:00,197.59,197.71,197.3,197.42,3131.0,133.9965,134.0779,133.7999,133.8813,3131.0
2015-07-13 11:10:00,197.32,197.33,196.74,196.74,4386.0,133.8134,133.8202,133.4201,133.4201,4386.0
2015-07-13 11:15:00,196.91,196.91,196.75,196.89,3000.0,133.5354,133.5354,133.4269,133.5218,3000.0
2015-07-13 11:20:00,196.93,196.98,196.75,196.86,3145.0,133.549,133.5829,133.4269,133.5015,3145.0
2015-07-13 11:25:00,196.8,196.84,196.51,196.51,2868.0,133.4608,133.4879,133.2641,133.2641,2868.0
2015-07-13 11:30:00,196.48,196.49,196.31,196.38,1850.0,133.2438,133.2506,133.1285,133.176,1850.0
2015-07-13 11:35:00,196.34,196.34,196.07,196.07,3100.0,133.1488,133.1488,132.9657,132.9657,3100.0
2015-07-13 11:40:00,196.16,196.17,195.88,195.88,2286.0,133.0268,133.0336,132.8369,132.8369,2286.0
2015-07-13 11:45:00,195.98,195.98,195.86,195.88,4000.0,132.9047,132.9047,132.8233,132.8369,4000.0
2015-07-13 11:50:00,195.87,195.93,195.66,195.74,3354.0,132.8301,132.8708,132.6877,132.742,3354.0
2015-07-13 11:55:00,195.71,195.71,195.6,195.62,1100.0,132.7216,132.7216,132.647,132.6606,1100.0
2015-07-13 12:00:00,195.66,196.21,195.61,196.19,10358.0,132.6877,133.0607,132.6538,133.0471,10358.0
2015-07-13 12:05:00,196.17,196.22,196.07,196.07,5618.0,133.0336,133.0675,132.9657,132.9657,5618.0
2015-07-13 12:10:00,196.07,196.15,196.03,196.08,8057.0,132.9657,133.02,132.9386,132.9725,8057.0
2015-07-13 12:15:00,196.12,196.16,195.94,195.97,6865.0,132.9996,133.0268,132.8776,132.8979,6865.0
2015-07-13 12:20:00,195.98,196.0,195.8,195.8,2700.0,132.9047,132.9183,132.7826,132.7826,2700.0
2015-07-13 12:25:00,195.83,196.06,195.78,196.05,5800.0,132.803,132.959,132.7691,132.9522,5800.0
2015-07-13 12:30:00,196.16,196.2,196.11,196.17,4509.0,133.0268,133.0539,132.9929,133.0336,4509.0
2015-07-13 12:35:00,196.04,196.07,195.87,196.0,4700.0,132.9454,132.9657,132.8301,132.9183,4700.0
2015-07-13 12:40:00,195.99,195.99,195.99,195.99,230.0,132.9115,132.9115,132.9115,132.9115,230.0
2015-07-13 12:45:00,196.02,196.02,195.94,195.96,820.0,132.9318,132.9318,132.8776,132.8911,820.0
2015-07-13 12:50:00,195.87,195.97,195.82,195.86,2533.0,132.8301,132.8979,132.7962,132.8233,2533.0
2015-07-13 12:55:00,195.76,195.76,195.61,195.61,800.0,132.7555,132.7555,132.6538,132.6538,800.0
2015-07-13 13:00:00,195.58,195.67,195.48,195.48,1300.0,132.6334,132.6945,132.5656,132.5656,1300.0
2015-07-13 13:05:00,195.46,195.73,195.46,195.73,6700.0,132.5521,132.7352,132.5521,132.7352,6700.0
2015-07-13 13:10:00,195.78,195.86,195.72,195.86,2500.0,132.7691,132.8233,132.7284,132.8233,2500.0
2015-07-13 13:15:00,195.78,196.13,195.78,196.12,3712.0,132.7691,133.0064,132.7691,132.9996,3712.0
2015-07-13 13:20:00,196.11,196.11,196.0,196.0,1824.0,132.9929,132.9929,132.9183,132.9183,1824.0
2015-07-13 13:25:00,195.97,195.97,195.79,195.84,1415.0,132.8979,132.8979,132.7759,132.8098,1415.0
2015-07-13 13:30:00,195.93,196.03,195.92,196.0,2910.0,132.8708,132.9386,132.864,132.9183,2910.0
2015-07-13 13:35:00,195.96,196.13,195.96,196.01,1877.0,132.8911,133.0064,132.8911,132.9251,1877.0
2015-07-13 13:40:00,195.99,195.99,195.84,195.84,890.0,132.9115,132.9115,132.8098,132.8098,890.0
2015-07-13 13:45:00,195.86,195.92,195.7,195.85,3000.0,132.8233,132.864,132.7148,132.8165,3000.0
2015-07-13 13:50:00,195.76,195.83,195.73,195.83,1060.0,132.7555,132.803,132.7352,132.803,1060.0
2015-07-13 13:55:00,195.74,195.88,195.69,195.88,1375.0,132.742,132.8369,132.708,132.8369,1375.0
2015-07-13 14:00:00,195.88,196.11,195.83,196.11,2220.0,132.8369,132.9929,132.803,132.9929,2220.0
2015-07-13 14:05:00,196.16,196.18,196.07,196.07,2478.0,133.0268,133.0403,132.9657,132.9657,2478.0
2015-07-13 14:10:00,196.01,196.24,196.01,196.24,2880.0,132.9251,133.081,132.9251,133.081,2880.0
2015-07-13 14:15:00,196.19,196.28,196.12,196.13,2874.0,133.0471,133.1082,132.9996,133.0064,2874.0
2015-07-13 14:20:00,196.08,196.13,196.02,196.13,2559.0,132.9725,133.0064,132.9318,133.0064,2559.0
2015-07-13 14:25:00,196.17,196.3,196.04,196.28,3855.0,133.0336,133.1217,132.9454,133.1082,3855.0
2015-07-13 14:30:00,196.23,196.41,196.2,196.35,4070.0,133.0742,133.1963,133.0539,133.1556,4070.0
2015-07-13 14:35:00,196.28,196.36,196.13,196.18,15927.0,133.1082,133.1624,133.0064,133.0403,15927.0
2015-07-13 14:40:00,196.19,196.31,196.11,196.22,4536.0,133.0471,133.1285,132.9929,133.0675,4536.0
2015-07-13 14:45:00,196.18,196.21,195.96,195.96,2600.0,133.0403,133.0607,132.8911,132.8911,2600.0
2015-07-13 14:50:00,195.96,195.99,195.88,195.98,1900.0,132.8911,132.9115,132.8369,132.9047,1900.0
2015-07-13 14:55:00,196.07,196.14,196.0,196.06,15703.0,132.9657,133.0132,132.9183,132.959,15703.0
2015-07-13 15:00:00,196.1,196.28,196.1,196.24,3128.0,132.9861,133.1082,132.9861,133.081,3128.0
2015-07-13 15:05:00,196.29,196.34,196.22,196.3,2563.0,133.1149,133.1488,133.0675,133.1217,2563.0
2015-07-13 15:10:00,196.36,196.36,196.07,196.07,3175.0,133.1624,133.1624,132.9657,132.9657,3175.0
2015-07-13 15:15:00,196.11,196.23,196.04,196.06,7474.0,132.9929,133.0742,132.9454,132.959,7474.0
2015-07-13 15:20:00,196.1,196.15,195.94,196.11,3663.0,132.9861,133.02,132.8776,132.9929,3663.0
2015-07-13 15:25:00,196.08,196.21,196.06,196.21,3500.0,132.9725,133.0607,132.959,133.0607,3500.0
2015-07-13 15:30:00,196.22,196.24,196.05,196.1,8192.0,133.0675,133.081,132.9522,132.9861,8192.0
2015-07-13 15:35:00,196.14,196.51,196.13,196.4,7191.0,133.0132,133.2641,133.0064,133.1895,7191.0
2015-07-13 15:40:00,196.35,196.61,196.35,196.53,10200.0,133.1556,133.3319,133.1556,133.2777,10200.0
2015-07-13 15:45:00,196.59,196.83,196.56,196.83,22209.0,133.3184,133.4811,133.298,133.4811,22209.0
2015-07-13 15:50:00,196.78,196.96,196.74,196.91,33465.0,133.4472,133.5693,133.4201,133.5354,33465.0
2015-07-13 15:55:00,196.91,197.04,196.67,196.67,32879.0,133.5354,133.6236,133.3726,133.3726,32879.0
2015-07-14 09:30:00,197.09,197.54,196.72,196.72,8679.0,133.6575,133.9626,133.4065,133.4065,8679.0
2015-07-14 09:35:00,196.73,196.86,196.26,196.39,3300.0,133.4133,133.5015,133.0946,133.1828,3300.0
2015-07-14 09:40:00,196.45,197.13,196.38,197.13,5827.0,133.2234,133.6846,133.176,133.6846,5827.0
2015-07-14 09:45:00,197.02,197.45,197.0,197.45,3502.0,133.61,133.9016,133.5964,133.9016,3502.0
2015-07-14 09:50:00,197.23,197.3,196.76,196.9,2600.0,133.7524,133.7999,133.4337,133.5286,2600.0
2015-07-14 09:55:00,196.96,197.24,196.96,197.17,2600.0,133.5693,133.7592,133.5693,133.7117,2600.0
2015-07-14 10:00:00,197.18,197.46,197.11,197.25,5312.0,133.7185,133.9084,133.671,133.766,5312.0
2015-07-14 10:05:00,197.16,197.2,196.85,197.07,7783.0,133.7049,133.7321,133.4947,133.6439,7783.0
2015-07-14 10:10:00,197.09,197.19,196.8,196.85,7900.0,133.6575,133.7253,133.4608,133.4947,7900.0
2015-07-14 10:15:00,196.83,196.83,196.64,196.73,5492.0,133.4811,133.4811,133.3523,133.4133,5492.0
2015-07-14 10:20:00,196.73,196.78,196.54,196.58,2804.0,133.4133,133.4472,133.2845,133.3116,2804.0
2015-07-14 10:25:00,196.5,196.5,196.01,196.4,6176.0,133.2573,133.2573,132.9251,133.1895,6176.0
2015-07-14 10:30:00,196.45,196.81,196.45,196.76,2580.0,133.2234,133.4676,133.2234,133.4337,2580.0
2015-07-14 10:35:00,196.77,197.11,196.75,197.0,8021.0,133.4405,133.671,133.4269,133.5964,8021.0
2015-07-14 10:40:00,197.02,197.19,197.02,197.19,3205.0,133.61,133.7253,133.61,133.7253,3205.0
2015-07-14 10:45:00,197.2,197.29,197.2,197.2,2422.0,133.7321,133.7931,133.7321,133.7321,2422.0
2015-07-14 10:50:00,197.25,197.25,196.98,197.09,4015.0,133.766,133.766,133.5829,133.6575,4015.0
2015-07-14 10:55:00,197.06,197.06,196.83,196.97,3700.0,133.6371,133.6371,133.4811,133.5761,3700.0
2015-07-14 11:00:00,197.03,197.11,197.03,197.1,1100.0,133.6168,133.671,133.6168,133.6642,1100.0
2015-07-14 11:05:00,197.13,197.29,197.09,197.29,3822.0,133.6846,133.7931,133.6575,133.7931,3822.0
2015-07-14 11:10:00,197.29,197.51,197.29,197.51,1837.0,133.7931,133.9423,133.7931,133.9423,1837.0
2015-07-14 11:15:00,197.55,197.73,197.55,197.58,4306.0,133.9694,134.0915,133.9694,133.9898,4306.0
2015-07-14 11:20:00,197.59,197.64,197.52,197.64,1900.0,133.9965,134.0304,133.9491,134.0304,1900.0
2015-07-14 11:25:00,197.75,198.13,197.75,197.96,4288.0,134.105,134.3627,134.105,134.2475,4288.0
2015-07-14 11:30:00,198.01,198.07,197.76,197.76,1500.0,134.2814,134.3221,134.1118,134.1118,1500.0
2015-07-14 11:35:00,197.73,197.81,197.56,197.56,3700.0,134.0915,134.1457,133.9762,133.9762,3700.0
2015-07-14 11:40:00,197.55,197.55,197.39,197.52,6500.0,133.9694,133.9694,133.8609,133.9491,6500.0
2015-07-14 11:45:00,197.56,197.61,197.3,197.34,2500.0,133.9762,134.0101,133.7999,133.827,2500.0
2015-07-14 11:50:00,197.36,197.65,197.31,197.65,1880.0,133.8406,134.0372,133.8067,134.0372,1880.0
2015-07-14 11:55:00,197.56,197.68,197.56,197.68,2162.0,133.9762,134.0576,133.9762,134.0576,2162.0
2015-07-14 12:00:00,197.66,197.77,197.65,197.69,2461.0,134.044,134.1186,134.0372,134.0644,2461.0
2015-07-14 12:05:00,197.67,197.74,197.67,197.67,1200.0,134.0508,134.0983,134.0508,134.0508,1200.0
2015-07-14 12:10:00,197.75,197.77,197.71,197.71,2400.0,134.105,134.1186,134.0779,134.0779,2400.0
2015-07-14 12:15:00,197.69,197.77,197.58,197.62,2700.0,134.0644,134.1186,133.9898,134.0169,2700.0
2015-07-14 12:20:00,197.64,197.9,197.59,197.9,1400.0,134.0304,134.2068,133.9965,134.2068,1400.0
2015-07-14 12:25:00,197.98,197.98,197.74,197.76,2100.0,134.261,134.261,134.0983,134.1118,2100.0
2015-07-14 12:30:00,197.79,197.84,197.71,197.82,8299.0,134.1322,134.1661,134.0779,134.1525,8299.0
2015-07-14 12:35:00,197.82,197.84,197.74,197.74,1600.0,134.1525,134.1661,134.0983,134.0983,1600.0
2015-07-14 12:40:00,197.73,197.78,197.65,197.65,1900.0,134.0915,134.1254,134.0372,134.0372,1900.0
2015-07-14 12:45:00,197.65,197.65,197.45,197.45,4015.0,134.0372,134.0372,133.9016,133.9016,4015.0
2015-07-14 12:50:00,197.53,197.63,197.49,197.56,3364.0,133.9558,134.0237,133.9287,133.9762,3364.0
2015-07-14 12:55:00,197.57,197.72,197.57,197.62,1900.0,133.983,134.0847,133.983,134.0169,1900.0
2015-07-14 13:00:00,197.61,197.94,197.61,197.81,4806.0,134.0101,134.2339,134.0101,134.1457,4806.0
2015-07-14 13:05:00,197.8,198.0,197.69,198.0,5198.0,134.1389,134.2746,134.0644,134.2746,5198.0
2015-07-14 13:10:00,197.95,197.99,197.83,197.86,2300.0,134.2407,134.2678,134.1593,134.1796,2300.0
2015-07-14 13:15:00,197.88,197.95,197.76,197.76,16626.0,134.1932,134.2407,134.1118,134.1118,16626.0
2015-07-14 13:20:00,197.75,197.75,197.56,197.64,3210.0,134.105,134.105,133.9762,134.0304,3210.0
2015-07-14 13:25:00,197.65,197.69,197.62,197.62,1628.0,134.0372,134.0644,134.0169,134.0169,1628.0
2015-07-14 13:30:00,197.59,197.59,197.39,197.4,1700.0,133.9965,133.9965,133.8609,133.8677,1700.0
2015-07-14 13:35:00,197.42,197.52,197.32,197.52,1200.0,133.8813,133.9491,133.8134,133.9491,1200.0
2015-07-14 13:40:00,197.58,197.6,197.42,197.42,2288.0,133.9898,134.0033,133.8813,133.8813,2288.0
2015-07-14 13:45:00,197.4,197.62,197.4,197.6,5634.0,133.8677,134.0169,133.8677,134.0033,5634.0
2015-07-14 13:50:00,197.6,197.61,197.54,197.55,18937.0,134.0033,134.0101,133.9626,133.9694,18937.0
2015-07-14 13:55:00,197.57,197.62,197.52,197.62,3900.0,133.983,134.0169,133.9491,134.0169,3900.0
2015-07-14 14:00:00,197.62,197.63,197.58,197.6,1000.0,134.0169,134.0237,133.9898,134.0033,1000.0
2015-07-14 14:05:00,197.63,197.65,197.59,197.59,6690.0,134.0237,134.0372,133.9965,133.9965,6690.0
2015-07-14 14:10:00,197.65,197.78,197.65,197.72,2793.0,134.0372,134.1254,134.0372,134.0847,2793.0
2015-07-14 14:15:00,197.79,197.84,197.79,197.84,1778.0,134.1322,134.1661,134.1322,134.1661,1778.0
2015-07-14 14:20:00,197.84,197.84,197.61,197.74,3170.0,134.1661,134.1661,134.0101,134.0983,3170.0
2015-07-14 14:25:00,197.73,197.77,197.67,197.74,1737.0,134.0915,134.1186,134.0508,134.0983,1737.0
2015-07-14 14:30:00,197.77,198.07,197.77,197.87,5102.0,134.1186,134.3221,134.1186,134.1864,5102.0
2015-07-14 14:35:00,197.8,197.8,197.75,197.75,782.0,134.1389,134.1389,134.105,134.105,782.0
2015-07-14 14:40:00,197.71,197.77,197.6,197.6,700.0,134.0779,134.1186,134.0033,134.0033,700.0
2015-07-14 14:45:00,197.59,197.66,197.51,197.51,7000.0,133.9965,134.044,133.9423,133.9423,7000.0
2015-07-14 14:50:00,197.58,197.58,197.44,197.44,2182.0,133.9898,133.9898,133.8948,133.8948,2182.0
2015-07-14 14:55:00,197.44,197.48,197.39,197.48,864.0,133.8948,133.9219,133.8609,133.9219,864.0
2015-07-14 15:00:00,197.48,197.65,197.48,197.65,6921.0,133.9219,134.0372,133.9219,134.0372,6921.0
2015-07-14 15:05:00,197.59,197.6,197.56,197.57,1038.0,133.9965,134.0033,133.9762,133.983,1038.0
2015-07-14 15:10:00,197.63,197.76,197.57,197.7,2900.0,134.0237,134.1118,133.983,134.0711,2900.0
2015-07-14 15:15:00,197.7,197.76,197.69,197.74,1100.0,134.0711,134.1118,134.0644,134.0983,1100.0
2015-07-14 15:20:00,197.74,197.74,197.66,197.73,2000.0,134.0983,134.0983,134.044,134.0915,2000.0
2015-07-14 15:25:00,197.66,197.82,197.6,197.68,5375.0,134.044,134.1525,134.0033,134.0576,5375.0
2015-07-14 15:30:00,197.73,197.73,197.65,197.7,3100.0,134.0915,134.0915,134.0372,134.0711,3100.0
2015-07-14 15:35:00,197.74,197.81,197.56,197.56,8394.0,134.0983,134.1457,133.9762,133.9762,8394.0
2015-07-14 15:40:00,197.59,197.7,197.54,197.69,19327.0,133.9965,134.0711,133.9626,134.0644,19327.0
2015-07-14 15:45:00,197.59,197.81,197.58,197.72,20413.0,133.9965,134.1457,133.9898,134.0847,20413.0
2015-07-14 15:50:00,197.72,197.83,197.63,197.77,17760.0,134.0847,134.1593,134.0237,134.1186,17760.0
2015-07-14 15:55:00,197.76,197.77,197.6,197.64,25998.0,134.1118,134.1186,134.0033,134.0304,25998.0
2015-07-15 09:30:00,197.09,198.05,196.01,196.95,12552.0,133.6575,134.3085,132.9251,133.5625,12552.0
2015-07-15 09:35:00,197.7,197.74,197.0,197.5,6300.0,134.0711,134.0983,133.5964,133.9355,6300.0
2015-07-15 09:40:00,197.24,197.54,197.21,197.48,7285.0,133.7592,133.9626,133.7388,133.9219,7285.0
2015-07-15 09:45:00,197.48,197.51,197.01,197.3,7181.0,133.9219,133.9423,133.6032,133.7999,7181.0
2015-07-15 09:50:00,197.5,197.5,197.01,197.13,8951.0,133.9355,133.9355,133.6032,133.6846,8951.0
2015-07-15 09:55:00,197.13,197.37,196.9,197.16,3239.0,133.6846,133.8473,133.5286,133.7049,3239.0
2015-07-15 10:00:00,197.47,197.54,197.35,197.54,2400.0,133.9152,133.9626,133.8338,133.9626,2400.0
2015-07-15 10:05:00,197.48,197.64,197.3,197.43,2800.0,133.9219,134.0304,133.7999,133.888,2800.0
2015-07-15 10:10:00,197.55,197.57,197.38,197.57,992.0,133.9694,133.983,133.8541,133.983,992.0
2015-07-15 10:15:00,197.55,197.7,197.45,197.58,1600.0,133.9694,134.0711,133.9016,133.9898,1600.0
2015-07-15 10:20:00,197.56,197.66,197.42,197.52,5192.0,133.9762,134.044,133.8813,133.9491,5192.0
2015-07-15 10:25:00,197.54,197.61,197.4,197.61,2200.0,133.9626,134.0101,133.8677,134.0101,2200.0
2015-07-15 10:30:00,197.59,197.65,197.47,197.61,1600.0,133.9965,134.0372,133.9152,134.0101,1600.0
2015-07-15 10:35:00,197.66,197.85,197.64,197.78,2013.0,134.044,134.1729,134.0304,134.1254,2013.0
2015-07-15 10:40:00,197.72,197.8,197.69,197.71,600.0,134.0847,134.1389,134.0644,134.0779,600.0
2015-07-15 10:45:00,197.94,197.95,197.8,197.8,1641.0,134.2339,134.2407,134.1389,134.1389,1641.0
2015-07-15 10:50:00,197.77,197.78,197.66,197.78,1700.0,134.1186,134.1254,134.044,134.1254,1700.0
2015-07-15 10:55:00,197.96,198.1,197.96,198.09,1000.0,134.2475,134.3424,134.2475,134.3356,1000.0
2015-07-15 11:00:00,198.11,198.23,197.92,197.92,2801.0,134.3492,134.4306,134.2203,134.2203,2801.0
2015-07-15 11:05:00,197.94,198.42,197.94,198.42,2000.0,134.2339,134.5594,134.2339,134.5594,2000.0
2015-07-15 11:10:00,198.36,198.45,198.32,198.45,2933.0,134.5187,134.5797,134.4916,134.5797,2933.0
2015-07-15 11:15:00,198.45,198.73,198.38,198.73,3232.0,134.5797,134.7696,134.5323,134.7696,3232.0
2015-07-15 11:20:00,198.66,199.03,198.66,199.03,3562.0,134.7222,134.9731,134.7222,134.9731,3562.0
2015-07-15 11:25:00,198.95,199.0,198.77,198.94,5770.0,134.9188,134.9527,134.7968,134.912,5770.0
2015-07-15 11:30:00,198.84,198.91,198.77,198.77,3316.0,134.8442,134.8917,134.7968,134.7968,3316.0
2015-07-15 11:35:00,198.74,198.92,198.72,198.92,2723.0,134.7764,134.8985,134.7629,134.8985,2723.0
2015-07-15 11:40:00,198.92,199.12,198.92,199.12,2100.0,134.8985,135.0341,134.8985,135.0341,2100.0
2015-07-15 11:45:00,199.25,199.28,199.18,199.25,2567.0,135.1223,135.1426,135.0748,135.1223,2567.0
2015-07-15 11:50:00,199.28,199.32,199.17,199.17,3750.0,135.1426,135.1697,135.068,135.068,3750.0
2015-07-15 11:55:00,199.16,199.27,199.09,199.16,2800.0,135.0612,135.1358,135.0138,135.0612,2800.0
2015-07-15 12:00:00,199.05,199.08,198.93,198.93,3821.0,134.9866,135.007,134.9053,134.9053,3821.0
2015-07-15 12:05:00,198.9,199.02,198.87,198.95,3421.0,134.8849,134.9663,134.8646,134.9188,3421.0
2015-07-15 12:10:00,198.94,198.95,198.62,198.64,3121.0,134.912,134.9188,134.695,134.7086,3121.0
2015-07-15 12:15:00,198.62,198.62,198.47,198.47,2741.0,134.695,134.695,134.5933,134.5933,2741.0
2015-07-15 12:20:00,198.47,198.47,198.47,198.47,100.0,134.5933,134.5933,134.5933,134.5933,100.0
2015-07-15 12:25:00,198.53,198.59,198.38,198.38,4350.0,134.634,134.6747,134.5323,134.5323,4350.0
2015-07-15 12:30:00,198.34,198.47,198.34,198.38,5700.0,134.5052,134.5933,134.5052,134.5323,5700.0
2015-07-15 12:35:00,198.35,198.49,198.31,198.45,4115.0,134.5119,134.6069,134.4848,134.5797,4115.0
2015-07-15 12:40:00,198.42,198.53,198.42,198.53,2310.0,134.5594,134.634,134.5594,134.634,2310.0
2015-07-15 12:45:00,198.57,198.62,198.48,198.56,2970.0,134.6611,134.695,134.6001,134.6543,2970.0
2015-07-15 12:50:00,198.56,198.61,198.33,198.33,2931.0,134.6543,134.6883,134.4984,134.4984,2931.0
2015-07-15 12:55:00,198.31,198.47,198.31,198.47,1650.0,134.4848,134.5933,134.4848,134.5933,1650.0
2015-07-15 13:00:00,198.47,198.54,198.43,198.53,3463.0,134.5933,134.6408,134.5662,134.634,3463.0
2015-07-15 13:05:00,198.51,198.64,198.45,198.58,4177.0,134.6204,134.7086,134.5797,134.6679,4177.0
2015-07-15 13:10:00,198.54,198.6,198.52,198.58,3218.0,134.6408,134.6815,134.6272,134.6679,3218.0
2015-07-15 13:15:00,198.6,198.6,198.5,198.51,2880.0,134.6815,134.6815,134.6137,134.6204,2880.0
2015-07-15 13:20:00,198.45,198.51,198.41,198.51,800.0,134.5797,134.6204,134.5526,134.6204,800.0
2015-07-15 13:25:00,198.48,198.6,198.42,198.48,3688.0,134.6001,134.6815,134.5594,134.6001,3688.0
2015-07-15 13:30:00,198.53,198.54,198.41,198.52,2452.0,134.634,134.6408,134.5526,134.6272,2452.0
2015-07-15 13:35:00,198.49,198.49,198.37,198.42,2804.0,134.6069,134.6069,134.5255,134.5594,2804.0
2015-07-15 13:40:00,198.41,198.55,198.41,198.49,2343.0,134.5526,134.6476,134.5526,134.6069,2343.0
2015-07-15 13:45:00,198.49,198.5,198.45,198.48,920.0,134.6069,134.6137,134.5797,134.6001,920.0
2015-07-15 13:50:00,198.48,198.53,198.46,198.47,1480.0,134.6001,134.634,134.5865,134.5933,1480.0
2015-07-15 13:55:00,198.47,198.47,198.33,198.45,2780.0,134.5933,134.5933,134.4984,134.5797,2780.0
2015-07-15 14:00:00,198.45,198.56,198.42,198.54,1400.0,134.5797,134.6543,134.5594,134.6408,1400.0
2015-07-15 14:05:00,198.66,198.66,198.55,198.57,1010.0,134.7222,134.7222,134.6476,134.6611,1010.0
2015-07-15 14:10:00,198.59,198.65,198.55,198.63,2573.0,134.6747,134.7154,134.6476,134.7018,2573.0
2015-07-15 14:15:00,198.63,198.71,198.61,198.71,1863.0,134.7018,134.7561,134.6883,134.7561,1863.0
2015-07-15 14:20:00,198.73,198.8,198.67,198.71,7717.0,134.7696,134.8171,134.7289,134.7561,7717.0
2015-07-15 14:25:00,198.67,198.88,198.67,198.88,7132.0,134.7289,134.8714,134.7289,134.8714,7132.0
2015-07-15 14:30:00,198.92,198.92,198.76,198.82,1700.0,134.8985,134.8985,134.79,134.8307,1700.0
2015-07-15 14:35:00,198.74,198.77,198.54,198.61,4120.0,134.7764,134.7968,134.6408,134.6883,4120.0
2015-07-15 14:40:00,198.56,198.56,198.43,198.53,3438.0,134.6543,134.6543,134.5662,134.634,3438.0
2015-07-15 14:45:00,198.49,198.49,198.32,198.49,2990.0,134.6069,134.6069,134.4916,134.6069,2990.0
2015-07-15 14:50:00,198.48,198.48,198.28,198.34,2867.0,134.6001,134.6001,134.4645,134.5052,2867.0
2015-07-15 14:55:00,198.34,198.56,198.3,198.52,4628.0,134.5052,134.6543,134.478,134.6272,4628.0
2015-07-15 15:00:00,198.46,198.64,198.4,198.64,1904.0,134.5865,134.7086,134.5458,134.7086,1904.0
2015-07-15 15:05:00,198.62,198.62,198.42,198.44,3231.0,134.695,134.695,134.5594,134.573,3231.0
2015-07-15 15:10:00,198.49,198.61,198.49,198.54,2106.0,134.6069,134.6883,134.6069,134.6408,2106.0
2015-07-15 15:15:00,198.59,198.61,198.51,198.55,3281.0,134.6747,134.6883,134.6204,134.6476,3281.0
2015-07-15 15:20:00,198.53,198.54,198.31,198.38,4548.0,134.634,134.6408,134.4848,134.5323,4548.0
2015-07-15 15:25:00,198.38,198.59,198.38,198.53,4750.0,134.5323,134.6747,134.5323,134.634,4750.0
2015-07-15 15:30:00,198.6,198.66,198.5,198.6,3734.0,134.6815,134.7222,134.6137,134.6815,3734.0
2015-07-15 15:35:00,198.55,198.67,198.51,198.63,4100.0,134.6476,134.7289,134.6204,134.7018,4100.0
2015-07-15 15:40:00,198.55,198.57,198.39,198.44,7989.0,134.6476,134.6611,134.5391,134.573,7989.0
2015-07-15 15:45:00,198.39,198.4,198.19,198.22,11335.0,134.5391,134.5458,134.4034,134.4238,11335.0
2015-07-15 15:50:00,198.21,198.43,198.18,198.42,15791.0,134.417,134.5662,134.3966,134.5594,15791.0
2015-07-15 15:55:00,198.43,198.76,198.39,198.76,39155.0,134.5662,134.79,134.5391,134.79,39155.0
2015-07-16 09:30:00,199.34,199.97,199.05,199.73,13469.0,135.1833,135.6105,134.9866,135.4478,13469.0
2015-07-16 09:35:00,199.73,199.84,199.31,199.31,2893.0,135.4478,135.5224,135.163,135.163,2893.0
2015-07-16 09:40:00,199.43,199.69,199.4,199.65,3945.0,135.2443,135.4207,135.224,135.3935,3945.0
2015-07-16 09:45:00,199.69,199.83,199.47,199.56,2456.0,135.4207,135.5156,135.2715,135.3325,2456.0
2015-07-16 09:50:00,199.57,199.62,199.44,199.6,3622.0,135.3393,135.3732,135.2511,135.3596,3622.0
2015-07-16 09:55:00,199.54,199.6,199.35,199.39,4704.0,135.3189,135.3596,135.1901,135.2172,4704.0
2015-07-16 10:00:00,199.48,199.89,199.48,199.89,3197.0,135.2782,135.5563,135.2782,135.5563,3197.0
2015-07-16 10:05:00,199.94,200.21,199.8,200.08,6381.0,135.5902,135.7733,135.4953,135.6851,6381.0
2015-07-16 10:10:00,200.08,200.21,199.95,199.97,2826.0,135.6851,135.7733,135.597,135.6105,2826.0
2015-07-16 10:15:00,199.94,199.95,199.73,199.74,5199.0,135.5902,135.597,135.4478,135.4546,5199.0
2015-07-16 10:20:00,199.71,199.92,199.67,199.92,2801.0,135.4342,135.5766,135.4071,135.5766,2801.0
2015-07-16 10:25:00,199.85,199.85,199.67,199.67,4168.0,135.5292,135.5292,135.4071,135.4071,4168.0
2015-07-16 10:30:00,199.7,199.82,199.69,199.82,1600.0,135.4274,135.5088,135.4207,135.5088,1600.0
2015-07-16 10:35:00,199.82,199.87,199.67,199.67,3130.0,135.5088,135.5427,135.4071,135.4071,3130.0
2015-07-16 10:40:00,199.62,199.85,199.62,199.76,4645.0,135.3732,135.5292,135.3732,135.4681,4645.0
2015-07-16 10:45:00,199.77,199.93,199.74,199.86,2626.0,135.4749,135.5834,135.4546,135.5359,2626.0
2015-07-16 10:50:00,199.96,200.01,199.93,200.0,2200.0,135.6038,135.6377,135.5834,135.6309,2200.0
2015-07-16 10:55:00,199.99,200.15,199.99,200.15,1360.0,135.6241,135.7326,135.6241,135.7326,1360.0
2015-07-16 11:00:00,200.01,200.19,200.0,200.07,2253.0,135.6377,135.7597,135.6309,135.6784,2253.0
2015-07-16 11:05:00,200.14,200.15,199.83,199.95,3604.0,135.7258,135.7326,135.5156,135.597,3604.0
2015-07-16 11:10:00,199.94,199.94,199.67,199.74,3608.0,135.5902,135.5902,135.4071,135.4546,3608.0
2015-07-16 11:15:00,199.7,199.73,199.53,199.61,7387.0,135.4274,135.4478,135.3122,135.3664,7387.0
2015-07-16 11:20:00,199.55,199.71,199.54,199.71,1700.0,135.3257,135.4342,135.3189,135.4342,1700.0
2015-07-16 11:25:00,199.71,199.9,199.71,199.84,2574.0,135.4342,135.5631,135.4342,135.5224,2574.0
2015-07-16 11:30:00,199.81,199.89,199.77,199.77,3432.0,135.502,135.5563,135.4749,135.4749,3432.0
2015-07-16 11:35:00,199.81,199.9,199.8,199.9,1900.0,135.502,135.5631,135.4953,135.5631,1900.0
2015-07-16 11:40:00,200.04,200.05,200.0,200.05,739.0,135.658,135.6648,135.6309,135.6648,739.0
2015-07-16 11:45:00,200.07,200.2,200.07,200.11,2508.0,135.6784,135.7665,135.6784,135.7055,2508.0
2015-07-16 11:50:00,200.01,200.01,199.82,199.82,3335.0,135.6377,135.6377,135.5088,135.5088,3335.0
2015-07-16 11:55:00,199.91,199.91,199.87,199.87,300.0,135.5699,135.5699,135.5427,135.5427,300.0
2015-07-16 12:00:00,199.88,199.9,199.81,199.87,2551.0,135.5495,135.5631,135.502,135.5427,2551.0
2015-07-16 12:05:00,199.89,199.89,199.89,199.89,400.0,135.5563,135.5563,135.5563,135.5563,400.0
2015-07-16 12:10:00,200.02,200.15,199.97,200.13,7947.0,135.6445,135.7326,135.6105,135.719,7947.0
2015-07-16 12:15:00,200.11,200.11,199.95,199.98,1847.0,135.7055,135.7055,135.597,135.6173,1847.0
2015-07-16 12:20:00,200.03,200.09,199.95,199.95,2200.0,135.6512,135.6919,135.597,135.597,2200.0
2015-07-16 12:25:00,200.01,200.14,199.98,200.14,3105.0,135.6377,135.7258,135.6173,135.7258,3105.0
2015-07-16 12:30:00,200.11,200.15,199.95,200.14,2502.0,135.7055,135.7326,135.597,135.7258,2502.0
2015-07-16 12:35:00,200.09,200.23,200.09,200.23,9548.0,135.6919,135.7869,135.6919,135.7869,9548.0
2015-07-16 12:40:00,200.26,200.28,200.26,200.27,1007.0,135.8072,135.8208,135.8072,135.814,1007.0
2015-07-16 12:45:00,200.23,200.26,200.08,200.09,1421.0,135.7869,135.8072,135.6851,135.6919,1421.0
2015-07-16 12:50:00,200.05,200.08,199.92,199.98,4741.0,135.6648,135.6851,135.5766,135.6173,4741.0
2015-07-16 12:55:00,200.02,200.08,199.99,200.01,1000.0,135.6445,135.6851,135.6241,135.6377,1000.0
2015-07-16 13:00:00,199.94,200.0,199.84,199.91,4400.0,135.5902,135.6309,135.5224,135.5699,4400.0
2015-07-16 13:05:00,199.88,199.88,199.84,199.86,1700.0,135.5495,135.5495,135.5224,135.5359,1700.0
2015-07-16 13:10:00,199.85,199.95,199.83,199.83,2900.0,135.5292,135.597,135.5156,135.5156,2900.0
2015-07-16 13:15:00,199.88,199.94,199.88,199.9,2700.0,135.5495,135.5902,135.5495,135.5631,2700.0
2015-07-16 13:20:00,199.89,199.91,199.87,199.9,2216.0,135.5563,135.5699,135.5427,135.5631,2216.0
2015-07-16 13:25:00,199.9,200.0,199.9,200.0,3358.0,135.5631,135.6309,135.5631,135.6309,3358.0
2015-07-16 13:30:00,199.99,200.03,199.89,199.96,1566.0,135.6241,135.6512,135.5563,135.6038,1566.0
2015-07-16 13:35:00,199.98,200.18,199.94,200.18,3138.0,135.6173,135.753,135.5902,135.753,3138.0
2015-07-16 13:40:00,200.25,200.29,200.25,200.29,300.0,135.8004,135.8276,135.8004,135.8276,300.0
2015-07-16 13:45:00,200.29,200.41,200.27,200.36,1737.0,135.8276,135.9089,135.814,135.875,1737.0
2015-07-16 13:50:00,200.43,200.56,200.42,200.52,1400.0,135.9225,136.0107,135.9157,135.9835,1400.0
2015-07-16 13:55:00,200.58,200.58,200.19,200.31,4050.0,136.0242,136.0242,135.7597,135.8411,4050.0
2015-07-16 14:00:00,200.33,200.42,200.3,200.38,800.0,135.8547,135.9157,135.8343,135.8886,800.0
2015-07-16 14:05:00,200.45,200.45,200.12,200.12,3000.0,135.9361,135.9361,135.7123,135.7123,3000.0
2015-07-16 14:10:00,200.08,200.11,200.03,200.08,2900.0,135.6851,135.7055,135.6512,135.6851,2900.0
2015-07-16 14:15:00,200.05,200.05,199.95,199.97,2905.0,135.6648,135.6648,135.597,135.6105,2905.0
2015-07-16 14:20:00,199.97,200.0,199.9,200.0,2600.0,135.6105,135.6309,135.5631,135.6309,2600.0
2015-07-16 14:25:00,199.97,200.01,199.96,200.01,1623.0,135.6105,135.6377,135.6038,135.6377,1623.0
2015-07-16 14:30:00,200.03,200.25,200.03,200.16,3757.0,135.6512,135.8004,135.6512,135.7394,3757.0
2015-07-16 14:35:00,200.25,200.25,200.18,200.22,600.0,135.8004,135.8004,135.753,135.7801,600.0
2015-07-16 14:40:00,200.22,200.4,200.21,200.4,1900.0,135.7801,135.9022,135.7733,135.9022,1900.0
2015-07-16 14:45:00,200.32,200.32,200.18,200.19,1875.0,135.8479,135.8479,135.753,135.7597,1875.0
2015-07-16 14:50:00,200.2,200.2,200.12,200.16,2016.0,135.7665,135.7665,135.7123,135.7394,2016.0
2015-07-16 14:55:00,200.18,200.18,200.09,200.14,1757.0,135.753,135.753,135.6919,135.7258,1757.0
2015-07-16 15:00:00,200.08,200.14,200.02,200.02,2400.0,135.6851,135.7258,135.6445,135.6445,2400.0
2015-07-16 15:05:00,200.03,200.06,199.95,200.06,2152.0,135.6512,135.6716,135.597,135.6716,2152.0
2015-07-16 15:10:00,200.02,200.1,199.97,200.1,2400.0,135.6445,135.6987,135.6105,135.6987,2400.0
2015-07-16 15:15:00,200.06,200.17,200.03,200.06,3789.0,135.6716,135.7462,135.6512,135.6716,3789.0
2015-07-16 15:20:00,200.01,200.06,199.91,199.94,7493.0,135.6377,135.6716,135.5699,135.5902,7493.0
2015-07-16 15:25:00,199.9,200.11,199.88,200.09,5000.0,135.5631,135.7055,135.5495,135.6919,5000.0
2015-07-16 15:30:00,200.1,200.15,200.04,200.08,7496.0,135.6987,135.7326,135.658,135.6851,7496.0
2015-07-16 15:35:00,200.05,200.14,200.03,200.12,5465.0,135.6648,135.7258,135.6512,135.7123,5465.0
2015-07-16 15:40:00,200.12,200.19,200.1,200.1,6248.0,135.7123,135.7597,135.6987,135.6987,6248.0
2015-07-16 15:45:00,200.15,200.19,200.09,200.12,8401.0,135.7326,135.7597,135.6919,135.7123,8401.0
2015-07-16 15:50:00,200.12,200.22,200.12,200.2,12805.0,135.7123,135.7801,135.7123,135.7665,12805.0
2015-07-16 15:55:00,200.18,200.24,200.07,200.19,33762.0,135.753,135.7936,135.6784,135.7597,33762.0
2015-07-17 09:30:00,199.49,199.67,199.03,199.42,31693.0,135.285,135.4071,134.9731,135.2376,31693.0
2015-07-17 09:35:00,199.38,199.39,198.55,198.86,6282.0,135.2104,135.2172,134.6476,134.8578,6282.0
2015-07-17 09:40:00,198.86,198.97,198.72,198.84,2604.0,134.8578,134.9324,134.7629,134.8442,2604.0
2015-07-17 09:45:00,198.85,199.04,198.52,198.95,4762.0,134.851,134.9799,134.6272,134.9188,4762.0
2015-07-17 09:50:00,198.97,199.09,198.92,199.09,1000.0,134.9324,135.0138,134.8985,135.0138,1000.0
2015-07-17 09:55:00,199.08,199.14,198.98,199.02,3200.0,135.007,135.0477,134.9392,134.9663,3200.0
2015-07-17 10:00:00,199.02,199.17,198.92,199.1,4844.0,134.9663,135.068,134.8985,135.0206,4844.0
2015-07-17 10:05:00,199.09,199.14,198.83,198.83,5658.0,135.0138,135.0477,134.8374,134.8374,5658.0
2015-07-17 10:10:00,198.88,198.96,198.71,198.77,3050.0,134.8714,134.9256,134.7561,134.7968,3050.0
2015-07-17 10:15:00,198.62,198.75,198.56,198.66,2623.0,134.695,134.7832,134.6543,134.7222,2623.0
2015-07-17 10:20:00,198.55,198.63,198.41,198.54,2780.0,134.6476,134.7018,134.5526,134.6408,2780.0
2015-07-17 10:25:00,198.64,198.64,198.32,198.47,3081.0,134.7086,134.7086,134.4916,134.5933,3081.0
2015-07-17 10:30:00,198.4,198.53,198.22,198.22,1000.0,134.5458,134.634,134.4238,134.4238,1000.0
2015-07-17 10:35:00,198.13,198.16,197.93,198.14,3370.0,134.3627,134.3831,134.2271,134.3695,3370.0
2015-07-17 10:40:00,198.17,198.35,197.89,197.89,5200.0,134.3899,134.5119,134.2,134.2,5200.0
2015-07-17 10:45:00,197.93,198.15,197.88,198.1,6788.0,134.2271,134.3763,134.1932,134.3424,6788.0
2015-07-17 10:50:00,198.12,198.12,197.65,197.89,45592.0,134.356,134.356,134.0372,134.2,45592.0
2015-07-17 10:55:00,197.98,198.13,197.92,198.0,2700.0,134.261,134.3627,134.2203,134.2746,2700.0
2015-07-17 11:00:00,198.01,198.25,198.01,198.15,1124.0,134.2814,134.4441,134.2814,134.3763,1124.0
2015-07-17 11:05:00,198.2,198.2,197.72,197.74,4400.0,134.4102,134.4102,134.0847,134.0983,4400.0
2015-07-17 11:10:00,197.74,197.89,197.73,197.89,600.0,134.0983,134.2,134.0915,134.2,600.0
2015-07-17 11:15:00,197.93,198.15,197.84,198.09,1820.0,134.2271,134.3763,134.1661,134.3356,1820.0
2015-07-17 11:20:00,198.18,198.25,198.09,198.25,1004.0,134.3966,134.4441,134.3356,134.4441,1004.0
2015-07-17 11:25:00,198.26,198.46,198.26,198.36,9590.0,134.4509,134.5865,134.4509,134.5187,9590.0
2015-07-17 11:30:00,198.37,198.37,198.2,198.3,1700.0,134.5255,134.5255,134.4102,134.478,1700.0
2015-07-17 11:35:00,198.22,198.34,198.22,198.34,1290.0,134.4238,134.5052,134.4238,134.5052,1290.0
2015-07-17 11:40:00,198.39,198.73,198.39,198.57,2793.0,134.5391,134.7696,134.5391,134.6611,2793.0
2015-07-17 11:45:00,198.52,198.56,198.27,198.27,1905.0,134.6272,134.6543,134.4577,134.4577,1905.0
2015-07-17 11:50:00,198.31,198.36,198.23,198.27,2204.0,134.4848,134.5187,134.4306,134.4577,2204.0
2015-07-17 11:55:00,198.22,198.22,198.09,198.15,3181.0,134.4238,134.4238,134.3356,134.3763,3181.0
2015-07-17 12:00:00,198.15,198.15,198.04,198.09,1100.0,134.3763,134.3763,134.3017,134.3356,1100.0
2015-07-17 12:05:00,198.12,198.12,197.95,197.96,2516.0,134.356,134.356,134.2407,134.2475,2516.0
2015-07-17 12:10:00,197.96,197.96,197.77,197.92,5500.0,134.2475,134.2475,134.1186,134.2203,5500.0
2015-07-17 12:15:00,197.96,198.04,197.96,197.99,1716.0,134.2475,134.3017,134.2475,134.2678,1716.0
2015-07-17 12:20:00,197.91,197.96,197.61,197.73,1769.0,134.2135,134.2475,134.0101,134.0915,1769.0
2015-07-17 12:25:00,197.83,197.84,197.71,197.71,1600.0,134.1593,134.1661,134.0779,134.0779,1600.0
2015-07-17 12:30:00,197.77,197.8,197.65,197.7,2232.0,134.1186,134.1389,134.0372,134.0711,2232.0
2015-07-17 12:35:00,197.67,197.68,197.56,197.56,1500.0,134.0508,134.0576,133.9762,133.9762,1500.0
2015-07-17 12:40:00,197.57,197.63,197.49,197.56,1900.0,133.983,134.0237,133.9287,133.9762,1900.0
2015-07-17 12:45:00,197.6,197.63,197.55,197.56,800.0,134.0033,134.0237,133.9694,133.9762,800.0
2015-07-17 12:50:00,197.56,197.78,197.56,197.78,1717.0,133.9762,134.1254,133.9762,134.1254,1717.0
2015-07-17 12:55:00,197.75,198.0,197.62,197.95,10805.0,134.105,134.2746,134.0169,134.2407,10805.0
2015-07-17 13:00:00,197.92,198.21,197.92,198.05,800.0,134.2203,134.417,134.2203,134.3085,800.0
2015-07-17 13:05:00,198.05,198.09,198.05,198.09,300.0,134.3085,134.3356,134.3085,134.3356,300.0
2015-07-17 13:10:00,198.16,198.25,198.11,198.16,600.0,134.3831,134.4441,134.3492,134.3831,600.0
2015-07-17 13:15:00,198.18,198.21,198.0,198.0,2200.0,134.3966,134.417,134.2746,134.2746,2200.0
2015-07-17 13:20:00,198.0,198.06,197.86,198.0,3600.0,134.2746,134.3153,134.1796,134.2746,3600.0
2015-07-17 13:25:00,197.96,198.03,197.86,197.86,3296.0,134.2475,134.2949,134.1796,134.1796,3296.0
2015-07-17 13:30:00,197.81,197.95,197.81,197.89,416.0,134.1457,134.2407,134.1457,134.2,416.0
2015-07-17 13:35:00,197.97,198.01,197.9,198.01,1928.0,134.2542,134.2814,134.2068,134.2814,1928.0
2015-07-17 13:40:00,198.07,198.18,198.05,198.05,1400.0,134.3221,134.3966,134.3085,134.3085,1400.0
2015-07-17 13:45:00,198.06,198.06,197.86,197.9,400.0,134.3153,134.3153,134.1796,134.2068,400.0
2015-07-17 13:50:00,197.77,197.81,197.7,197.81,300.0,134.1186,134.1457,134.0711,134.1457,300.0
2015-07-17 13:55:00,197.84,197.97,197.84,197.97,1000.0,134.1661,134.2542,134.1661,134.2542,1000.0
2015-07-17 14:00:00,198.01,198.01,197.84,197.84,2728.0,134.2814,134.2814,134.1661,134.1661,2728.0
2015-07-17 14:05:00,197.88,197.97,197.87,197.97,800.0,134.1932,134.2542,134.1864,134.2542,800.0
2015-07-17 14:10:00,197.97,198.02,197.96,197.97,2100.0,134.2542,134.2881,134.2475,134.2542,2100.0
2015-07-17 14:15:00,198.0,198.04,198.0,198.03,900.0,134.2746,134.3017,134.2746,134.2949,900.0
2015-07-17 14:20:00,198.0,198.1,198.0,198.1,1132.0,134.2746,134.3424,134.2746,134.3424,1132.0
2015-07-17 14:25:00,198.14,198.23,198.12,198.22,2551.0,134.3695,134.4306,134.356,134.4238,2551.0
2015-07-17 14:30:00,198.22,198.25,198.13,198.13,2519.0,134.4238,134.4441,134.3627,134.3627,2519.0
2015-07-17 14:35:00,198.14,198.2,198.14,198.16,1457.0,134.3695,134.4102,134.3695,134.3831,1457.0
2015-07-17 14:40:00,198.15,198.32,198.13,198.26,4680.0,134.3763,134.4916,134.3627,134.4509,4680.0
2015-07-17 14:45:00,198.27,198.29,198.2,198.28,4205.0,134.4577,134.4712,134.4102,134.4645,4205.0
2015-07-17 14:50:00,198.24,198.26,198.09,198.09,8141.0,134.4373,134.4509,134.3356,134.3356,8141.0
2015-07-17 14:55:00,198.21,198.22,198.03,198.03,6316.0,134.417,134.4238,134.2949,134.2949,6316.0
2015-07-17 15:00:00,198.06,198.07,197.77,197.92,3730.0,134.3153,134.3221,134.1186,134.2203,3730.0
2015-07-17 15:05:00,197.95,197.96,197.82,197.82,800.0,134.2407,134.2475,134.1525,134.1525,800.0
2015-07-17 15:10:00,197.83,197.87,197.79,197.84,3204.0,134.1593,134.1864,134.1322,134.1661,3204.0
2015-07-17 15:15:00,197.85,197.99,197.84,197.88,3300.0,134.1729,134.2678,134.1661,134.1932,3300.0
2015-07-17 15:20:00,197.89,197.89,197.77,197.89,6079.0,134.2,134.2,134.1186,134.2,6079.0
2015-07-17 15:25:00,197.84,197.92,197.77,197.92,5803.0,134.1661,134.2203,134.1186,134.2203,5803.0
2015-07-17 15:30:00,197.87,198.02,197.85,198.02,8970.0,134.1864,134.2881,134.1729,134.2881,8970.0
2015-07-17 15:35:00,198.02,198.27,197.98,198.23,4380.0,134.2881,134.4577,134.261,134.4306,4380.0
2015-07-17 15:40:00,198.2,198.26,198.1,198.17,6784.0,134.4102,134.4509,134.3424,134.3899,6784.0
2015-07-17 15:45:00,198.19,198.46,198.19,198.46,4167.0,134.4034,134.5865,134.4034,134.5865,4167.0
2015-07-17 15:50:00,198.41,198.53,198.41,198.48,5737.0,134.5526,134.634,134.5526,134.6001,5737.0
2015-07-17 15:55:00,198.51,198.57,198.32,198.39,19398.0,134.6204,134.6611,134.4916,134.5391,19398.0
2015-07-20 09:30:00,198.4,198.4,197.42,198.4,6770.0,134.5458,134.5458,133.8813,134.5458,6770.0
2015-07-20 09:35:00,198.31,198.81,197.31,198.41,7782.0,134.4848,134.8239,133.8067,134.5526,7782.0
2015-07-20 09:40:00,198.05,198.45,197.89,197.89,1211.0,134.3085,134.5797,134.2,134.2,1211.0
2015-07-20 09:45:00,198.23,198.36,197.98,198.36,734.0,134.4306,134.5187,134.261,134.5187,734.0
2015-07-20 09:50:00,198.21,198.41,198.13,198.41,3400.0,134.417,134.5526,134.3627,134.5526,3400.0
2015-07-20 09:55:00,198.36,198.44,197.97,198.13,2352.0,134.5187,134.573,134.2542,134.3627,2352.0
2015-07-20 10:00:00,197.97,198.33,197.65,198.33,3368.0,134.2542,134.4984,134.0372,134.4984,3368.0
2015-07-20 10:05:00,198.19,198.68,198.19,198.6,1900.0,134.4034,134.7357,134.4034,134.6815,1900.0
2015-07-20 10:10:00,198.51,198.58,198.27,198.28,1552.0,134.6204,134.6679,134.4577,134.4645,1552.0
2015-07-20 10:15:00,198.21,198.44,198.1,198.44,1563.0,134.417,134.573,134.3424,134.573,1563.0
2015-07-20 10:20:00,198.57,198.61,198.57,198.61,200.0,134.6611,134.6883,134.6611,134.6883,200.0
2015-07-20 10:25:00,198.69,199.01,198.59,198.96,1400.0,134.7425,134.9595,134.6747,134.9256,1400.0
2015-07-20 10:30:00,198.65,198.87,198.56,198.87,2003.0,134.7154,134.8646,134.6543,134.8646,2003.0
2015-07-20 10:35:00,198.76,199.03,198.76,199.03,800.0,134.79,134.9731,134.79,134.9731,800.0
2015-07-20 10:40:00,199.0,199.27,198.8,199.13,8400.0,134.9527,135.1358,134.8171,135.0409,8400.0
2015-07-20 10:45:00,199.13,199.16,198.93,198.94,3100.0,135.0409,135.0612,134.9053,134.912,3100.0
2015-07-20 10:50:00,198.78,198.78,198.46,198.55,1400.0,134.8035,134.8035,134.5865,134.6476,1400.0
2015-07-20 10:55:00,198.53,198.53,198.25,198.25,930.0,134.634,134.634,134.4441,134.4441,930.0
2015-07-20 11:00:00,198.34,198.59,198.19,198.59,800.0,134.5052,134.6747,134.4034,134.6747,800.0
2015-07-20 11:05:00,198.67,198.67,198.67,198.67,100.0,134.7289,134.7289,134.7289,134.7289,100.0
2015-07-20 11:10:00,198.72,198.81,198.69,198.69,1200.0,134.7629,134.8239,134.7425,134.7425,1200.0
2015-07-20 11:15:00,198.69,198.84,198.69,198.8,1700.0,134.7425,134.8442,134.7425,134.8171,1700.0
2015-07-20 11:20:00,198.81,198.83,198.75,198.8,900.0,134.8239,134.8374,134.7832,134.8171,900.0
2015-07-20 11:25:00,198.72,198.85,198.72,198.85,1500.0,134.7629,134.851,134.7629,134.851,1500.0
2015-07-20 11:30:00,198.91,198.91,198.74,198.74,300.0,134.8917,134.8917,134.7764,134.7764,300.0
2015-07-20 11:35:00,198.8,198.97,198.8,198.97,2300.0,134.8171,134.9324,134.8171,134.9324,2300.0
2015-07-20 11:40:00,199.05,199.16,198.91,199.15,10589.0,134.9866,135.0612,134.8917,135.0545,10589.0
2015-07-20 11:45:00,199.02,199.19,199.01,199.18,3350.0,134.9663,135.0816,134.9595,135.0748,3350.0
2015-07-20 11:50:00,199.23,199.51,199.17,199.42,8959.0,135.1087,135.2986,135.068,135.2376,8959.0
2015-07-20 11:55:00,199.42,199.53,199.21,199.21,7646.0,135.2376,135.3122,135.0951,135.0951,7646.0
2015-07-20 12:00:00,199.21,199.29,199.16,199.29,1200.0,135.0951,135.1494,135.0612,135.1494,1200.0
2015-07-20 12:05:00,199.25,199.38,199.25,199.33,300.0,135.1223,135.2104,135.1223,135.1765,300.0
2015-07-20 12:10:00,199.39,199.55,199.39,199.55,2388.0,135.2172,135.3257,135.2172,135.3257,2388.0
2015-07-20 12:15:00,199.53,199.53,199.36,199.38,1600.0,135.3122,135.3122,135.1969,135.2104,1600.0
2015-07-20 12:20:00,199.45,199.45,199.27,199.34,1301.0,135.2579,135.2579,135.1358,135.1833,1301.0
2015-07-20 12:25:00,199.4,199.4,199.37,199.37,524.0,135.224,135.224,135.2037,135.2037,524.0
2015-07-20 12:30:00,199.42,199.42,199.38,199.38,400.0,135.2376,135.2376,135.2104,135.2104,400.0
2015-07-20 12:35:00,199.52,199.83,199.5,199.82,7085.0,135.3054,135.5156,135.2918,135.5088,7085.0
2015-07-20 12:40:00,199.8,199.98,199.8,199.98,3168.0,135.4953,135.6173,135.4953,135.6173,3168.0
2015-07-20 12:45:00,199.99,200.61,199.92,200.23,17803.0,135.6241,136.0446,135.5766,135.7869,17803.0
2015-07-20 12:50:00,200.29,200.56,200.16,200.46,10575.0,135.8276,136.0107,135.7394,135.9428,10575.0
2015-07-20 12:55:00,200.36,200.44,200.21,200.21,2500.0,135.875,135.9293,135.7733,135.7733,2500.0
2015-07-20 13:00:00,200.41,200.53,200.28,200.34,3100.0,135.9089,135.9903,135.8208,135.8615,3100.0
2015-07-20 13:05:00,200.26,200.27,200.11,200.16,1600.0,135.8072,135.814,135.7055,135.7394,1600.0
2015-07-20 13:10:00,200.11,200.22,200.11,200.14,1000.0,135.7055,135.7801,135.7055,135.7258,1000.0
2015-07-20 13:15:00,200.17,200.23,200.14,200.14,2499.0,135.7462,135.7869,135.7258,135.7258,2499.0
2015-07-20 13:20:00,200.17,200.17,200.08,200.1,2115.0,135.7462,135.7462,135.6851,135.6987,2115.0
2015-07-20 13:25:00,200.14,200.17,200.12,200.15,2200.0,135.7258,135.7462,135.7123,135.7326,2200.0
2015-07-20 13:30:00,200.17,200.38,200.16,200.37,10050.0,135.7462,135.8886,135.7394,135.8818,10050.0
2015-07-20 13:35:00,200.37,200.4,200.32,200.37,2426.0,135.8818,135.9022,135.8479,135.8818,2426.0
2015-07-20 13:40:00,200.31,200.34,200.27,200.31,2301.0,135.8411,135.8615,135.814,135.8411,2301.0
2015-07-20 13:45:00,200.39,200.41,200.19,200.27,2250.0,135.8954,135.9089,135.7597,135.814,2250.0
2015-07-20 13:50:00,200.29,200.3,200.16,200.16,1234.0,135.8276,135.8343,135.7394,135.7394,1234.0
2015-07-20 13:55:00,200.14,200.17,200.04,200.05,900.0,135.7258,135.7462,135.658,135.6648,900.0
2015-07-20 14:00:00,200.12,200.13,199.95,199.96,3465.0,135.7123,135.719,135.597,135.6038,3465.0
2015-07-20 14:05:00,199.98,200.23,199.94,200.23,2650.0,135.6173,135.7869,135.5902,135.7869,2650.0
2015-07-20 14:10:00,200.16,200.23,200.16,200.19,1100.0,135.7394,135.7869,135.7394,135.7597,1100.0
2015-07-20 14:15:00,200.27,200.44,200.17,200.42,5978.0,135.814,135.9293,135.7462,135.9157,5978.0
2015-07-20 14:20:00,200.44,200.56,200.37,200.53,4240.0,135.9293,136.0107,135.8818,135.9903,4240.0
2015-07-20 14:25:00,200.55,200.72,200.54,200.72,2309.0,136.0039,136.1192,135.9971,136.1192,2309.0
2015-07-20 14:30:00,200.68,200.75,200.6,200.64,10050.0,136.092,136.1395,136.0378,136.0649,10050.0
2015-07-20 14:35:00,200.67,200.69,200.53,200.56,5400.0,136.0853,136.0988,135.9903,136.0107,5400.0
2015-07-20 14:40:00,200.57,200.64,200.51,200.62,3000.0,136.0174,136.0649,135.9767,136.0513,3000.0
2015-07-20 14:45:00,200.56,200.59,200.52,200.55,2700.0,136.0107,136.031,135.9835,136.0039,2700.0
2015-07-20 14:50:00,200.51,200.53,200.33,200.38,1350.0,135.9767,135.9903,135.8547,135.8886,1350.0
2015-07-20 14:55:00,200.37,200.37,200.26,200.27,2063.0,135.8818,135.8818,135.8072,135.814,2063.0
2015-07-20 15:00:00,200.27,200.27,200.13,200.14,2699.0,135.814,135.814,135.719,135.7258,2699.0
2015-07-20 15:05:00,200.2,200.24,200.15,200.24,10810.0,135.7665,135.7936,135.7326,135.7936,10810.0
2015-07-20 15:10:00,200.31,200.5,200.26,200.39,3600.0,135.8411,135.97,135.8072,135.8954,3600.0
2015-07-20 15:15:00,200.4,200.55,200.24,200.24,8894.0,135.9022,136.0039,135.7936,135.7936,8894.0
2015-07-20 15:20:00,200.24,200.27,200.12,200.24,3213.0,135.7936,135.814,135.7123,135.7936,3213.0
2015-07-20 15:25:00,200.26,200.43,200.23,200.39,7600.0,135.8072,135.9225,135.7869,135.8954,7600.0
2015-07-20 15:30:00,200.39,200.56,200.32,200.39,10533.0,135.8954,136.0107,135.8479,135.8954,10533.0
2015-07-20 15:35:00,200.42,200.53,200.18,200.18,11120.0,135.9157,135.9903,135.753,135.753,11120.0
2015-07-20 15:40:00,200.14,200.19,200.05,200.18,4753.0,135.7258,135.7597,135.6648,135.753,4753.0
2015-07-20 15:45:00,200.17,200.47,200.1,200.43,8304.0,135.7462,135.9496,135.6987,135.9225,8304.0
2015-07-20 15:50:00,200.44,200.46,200.11,200.11,11660.0,135.9293,135.9428,135.7055,135.7055,11660.0
2015-07-20 15:55:00,200.12,200.29,200.1,200.17,24308.0,135.7123,135.8276,135.6987,135.7462,24308.0
2015-07-21 09:30:00,200.46,201.14,199.61,201.14,9687.0,135.9428,136.404,135.3664,136.404,9687.0
2015-07-21 09:35:00,200.99,201.32,200.41,200.67,9643.0,136.3023,136.5261,135.9089,136.0853,9643.0
2015-07-21 09:40:00,200.67,200.99,200.45,200.99,4230.0,136.0853,136.3023,135.9361,136.3023,4230.0
2015-07-21 09:45:00,200.83,200.9,200.45,200.48,2892.0,136.1938,136.2412,135.9361,135.9564,2892.0
2015-07-21 09:50:00,200.46,200.73,200.42,200.73,11126.0,135.9428,136.1259,135.9157,136.1259,11126.0
2015-07-21 09:55:00,200.58,200.92,200.58,200.92,1750.0,136.0242,136.2548,136.0242,136.2548,1750.0
2015-07-21 10:00:00,200.77,200.85,200.19,200.2,7150.0,136.1531,136.2073,135.7597,135.7665,7150.0
2015-07-21 10:05:00,200.17,200.35,200.13,200.27,5700.0,135.7462,135.8682,135.719,135.814,5700.0
2015-07-21 10:10:00,200.01,200.55,199.97,200.53,7100.0,135.6377,136.0039,135.6105,135.9903,7100.0
2015-07-21 10:15:00,200.44,200.77,200.44,200.71,10498.0,135.9293,136.1531,135.9293,136.1124,10498.0
2015-07-21 10:20:00,200.71,200.82,200.66,200.79,9725.0,136.1124,136.187,136.0785,136.1666,9725.0
2015-07-21 10:25:00,200.81,200.91,200.73,200.81,14920.0,136.1802,136.248,136.1259,136.1802,14920.0
2015-07-21 10:30:00,200.88,201.12,200.78,200.99,3935.0,136.2277,136.3904,136.1598,136.3023,3935.0
2015-07-21 10:35:00,200.97,200.97,200.9,200.9,3111.0,136.2887,136.2887,136.2412,136.2412,3111.0
2015-07-21 10:40:00,200.89,200.89,200.73,200.73,3015.0,136.2344,136.2344,136.1259,136.1259,3015.0
2015-07-21 10:45:00,200.73,200.95,200.62,200.64,4800.0,136.1259,136.2751,136.0513,136.0649,4800.0
2015-07-21 10:50:00,200.68,201.05,200.57,201.05,7948.0,136.092,136.343,136.0174,136.343,7948.0
2015-07-21 10:55:00,200.93,201.3,200.93,201.22,6875.0,136.2616,136.5125,136.2616,136.4582,6875.0
2015-07-21 11:00:00,201.12,201.12,200.88,200.93,2294.0,136.3904,136.3904,136.2277,136.2616,2294.0
2015-07-21 11:05:00,200.91,201.19,200.91,201.19,7285.0,136.248,136.4379,136.248,136.4379,7285.0
2015-07-21 11:10:00,201.23,201.23,200.9,200.97,5900.0,136.465,136.465,136.2412,136.2887,5900.0
2015-07-21 11:15:00,200.97,200.97,200.69,200.69,2743.0,136.2887,136.2887,136.0988,136.0988,2743.0
2015-07-21 11:20:00,200.68,201.07,200.64,201.0,5209.0,136.092,136.3565,136.0649,136.309,5209.0
2015-07-21 11:25:00,201.02,201.04,200.89,200.99,3729.0,136.3226,136.3362,136.2344,136.3023,3729.0
2015-07-21 11:30:00,200.93,201.0,200.86,200.94,4403.0,136.2616,136.309,136.2141,136.2684,4403.0
2015-07-21 11:35:00,201.0,201.01,200.83,200.88,5656.0,136.309,136.3158,136.1938,136.2277,5656.0
2015-07-21 11:40:00,200.86,201.05,200.84,200.98,3677.0,136.2141,136.343,136.2005,136.2955,3677.0
2015-07-21 11:45:00,201.03,201.12,200.94,201.04,14289.0,136.3294,136.3904,136.2684,136.3362,14289.0
2015-07-21 11:50:00,201.1,201.18,201.02,201.18,10900.0,136.3769,136.4311,136.3226,136.4311,10900.0
2015-07-21 11:55:00,201.16,201.42,201.15,201.42,3900.0,136.4175,136.5939,136.4108,136.5939,3900.0
2015-07-21 12:00:00,201.42,201.47,201.38,201.47,3611.0,136.5939,136.6278,136.5667,136.6278,3611.0
2015-07-21 12:05:00,201.43,201.51,201.38,201.38,10375.0,136.6006,136.6549,136.5667,136.5667,10375.0
2015-07-21 12:10:00,201.38,201.39,201.23,201.25,3768.0,136.5667,136.5735,136.465,136.4786,3768.0
2015-07-21 12:15:00,201.22,201.25,200.97,200.98,2300.0,136.4582,136.4786,136.2887,136.2955,2300.0
2015-07-21 12:20:00,200.87,200.95,200.87,200.95,1215.0,136.2209,136.2751,136.2209,136.2751,1215.0
2015-07-21 12:25:00,201.0,201.14,200.92,201.14,2175.0,136.309,136.404,136.2548,136.404,2175.0
2015-07-21 12:30:00,201.1,201.14,200.91,200.99,1900.0,136.3769,136.404,136.248,136.3023,1900.0
2015-07-21 12:35:00,200.92,200.99,200.78,200.78,2664.0,136.2548,136.3023,136.1598,136.1598,2664.0
2015-07-21 12:40:00,200.81,200.97,200.81,200.97,1402.0,136.1802,136.2887,136.1802,136.2887,1402.0
2015-07-21 12:45:00,201.0,201.0,200.89,200.94,700.0,136.309,136.309,136.2344,136.2684,700.0
2015-07-21 12:50:00,200.91,200.91,200.58,200.61,2400.0,136.248,136.248,136.0242,136.0446,2400.0
2015-07-21 12:55:00,200.57,200.91,200.57,200.77,5034.0,136.0174,136.248,136.0174,136.1531,5034.0
2015-07-21 13:00:00,200.83,200.91,200.78,200.91,2700.0,136.1938,136.248,136.1598,136.248,2700.0
2015-07-21 13:05:00,200.85,200.91,200.74,200.8,4613.0,136.2073,136.248,136.1327,136.1734,4613.0
2015-07-21 13:10:00,200.76,200.76,200.68,200.73,1200.0,136.1463,136.1463,136.092,136.1259,1200.0
2015-07-21 13:15:00,200.71,200.78,200.68,200.78,1429.0,136.1124,136.1598,136.092,136.1598,1429.0
2015-07-21 13:20:00,200.8,200.8,200.66,200.66,4746.0,136.1734,136.1734,136.0785,136.0785,4746.0
2015-07-21 13:25:00,200.65,200.67,200.27,200.27,6900.0,136.0717,136.0853,135.814,135.814,6900.0
2015-07-21 13:30:00,200.28,200.56,200.28,200.53,3200.0,135.8208,136.0107,135.8208,135.9903,3200.0
2015-07-21 13:35:00,200.53,200.71,200.51,200.71,2214.0,135.9903,136.1124,135.9767,136.1124,2214.0
2015-07-21 13:40:00,200.79,201.04,200.71,201.02,2150.0,136.1666,136.3362,136.1124,136.3226,2150.0
2015-07-21 13:45:00,200.97,201.0,200.87,200.87,1200.0,136.2887,136.309,136.2209,136.2209,1200.0
2015-07-21 13:50:00,200.78,200.79,200.74,200.75,1200.0,136.1598,136.1666,136.1327,136.1395,1200.0
2015-07-21 13:55:00,200.73,200.81,200.69,200.69,2510.0,136.1259,136.1802,136.0988,136.0988,2510.0
2015-07-21 14:00:00,200.68,200.68,200.46,200.55,9100.0,136.092,136.092,135.9428,136.0039,9100.0
2015-07-21 14:05:00,200.44,200.5,200.39,200.5,4457.0,135.9293,135.97,135.8954,135.97,4457.0
2015-07-21 14:10:00,200.55,200.81,200.51,200.81,1800.0,136.0039,136.1802,135.9767,136.1802,1800.0
2015-07-21 14:15:00,200.89,201.04,200.8,201.04,1220.0,136.2344,136.3362,136.1734,136.3362,1220.0
2015-07-21 14:20:00,201.04,201.14,200.77,200.95,8905.0,136.3362,136.404,136.1531,136.2751,8905.0
2015-07-21 14:25:00,201.03,201.06,200.86,200.92,4315.0,136.3294,136.3497,136.2141,136.2548,4315.0
2015-07-21 14:30:00,200.94,201.0,200.83,200.89,1615.0,136.2684,136.309,136.1938,136.2344,1615.0
2015-07-21 14:35:00,200.85,200.95,200.73,200.73,2100.0,136.2073,136.2751,136.1259,136.1259,2100.0
2015-07-21 14:40:00,200.7,200.79,200.62,200.75,7635.0,136.1056,136.1666,136.0513,136.1395,7635.0
2015-07-21 14:45:00,200.78,200.92,200.67,200.67,3540.0,136.1598,136.2548,136.0853,136.0853,3540.0
2015-07-21 14:50:00,200.56,200.67,200.45,200.59,2615.0,136.0107,136.0853,135.9361,136.031,2615.0
2015-07-21 14:55:00,200.63,200.73,200.52,200.54,1900.0,136.0581,136.1259,135.9835,135.9971,1900.0
2015-07-21 15:00:00,200.71,200.92,200.63,200.92,13652.0,136.1124,136.2548,136.0581,136.2548,13652.0
2015-07-21 15:05:00,200.88,201.0,200.87,200.97,4996.0,136.2277,136.309,136.2209,136.2887,4996.0
2015-07-21 15:10:00,200.99,201.07,200.96,201.07,3532.0,136.3023,136.3565,136.2819,136.3565,3532.0
2015-07-21 15:15:00,200.98,201.21,200.98,201.1,11338.0,136.2955,136.4515,136.2955,136.3769,11338.0
2015-07-21 15:20:00,201.1,201.2,201.07,201.08,5866.0,136.3769,136.4447,136.3565,136.3633,5866.0
2015-07-21 15:25:00,201.07,201.14,200.96,201.12,7560.0,136.3565,136.404,136.2819,136.3904,7560.0
2015-07-21 15:30:00,201.11,201.11,200.96,201.01,6735.0,136.3836,136.3836,136.2819,136.3158,6735.0
2015-07-21 15:35:00,201.0,201.07,200.99,201.05,9198.0,136.309,136.3565,136.3023,136.343,9198.0
2015-07-21 15:40:00,201.02,201.1,200.94,200.94,16025.0,136.3226,136.3769,136.2684,136.2684,16025.0
2015-07-21 15:45:00,200.95,201.02,200.88,201.0,23427.0,136.2751,136.3226,136.2277,136.309,23427.0
2015-07-21 15:50:00,200.97,201.14,200.91,200.97,12101.0,136.2887,136.404,136.248,136.2887,12101.0
2015-07-21 15:55:00,201.02,201.02,200.8,200.86,34468.0,136.3226,136.3226,136.1734,136.2141,34468.0
2015-07-22 09:30:00,200.89,201.54,200.89,201.18,9868.0,136.2344,136.6752,136.2344,136.4311,9868.0
2015-07-22 09:35:00,201.34,201.59,201.22,201.37,2400.0,136.5396,136.7092,136.4582,136.56,2400.0
2015-07-22 09:40:00,201.4,201.5,201.11,201.27,6478.0,136.5803,136.6481,136.3836,136.4921,6478.0
2015-07-22 09:45:00,201.24,201.93,201.24,201.91,13204.0,136.4718,136.9397,136.4718,136.9262,13204.0
2015-07-22 09:50:00,201.94,202.04,201.67,201.99,5543.0,136.9465,137.0143,136.7634,136.9804,5543.0
2015-07-22 09:55:00,202.01,202.06,201.54,201.79,5900.0,136.994,137.0279,136.6752,136.8448,5900.0
2015-07-22 10:00:00,201.55,201.69,201.35,201.65,9800.0,136.682,136.777,136.5464,136.7498,9800.0
2015-07-22 10:05:00,201.66,201.66,201.23,201.43,5834.0,136.7566,136.7566,136.465,136.6006,5834.0
2015-07-22 10:10:00,201.43,201.6,201.35,201.48,4706.0,136.6006,136.7159,136.5464,136.6346,4706.0
2015-07-22 10:15:00,201.48,201.87,201.48,201.61,13540.0,136.6346,136.899,136.6346,136.7227,13540.0
2015-07-22 10:20:00,201.67,202.0,201.61,201.92,5836.0,136.7634,136.9872,136.7227,136.9329,5836.0
2015-07-22 10:25:00,201.92,201.99,201.36,201.39,19379.0,136.9329,136.9804,136.5532,136.5735,19379.0
2015-07-22 10:30:00,201.36,201.45,201.22,201.22,12601.0,136.5532,136.6142,136.4582,136.4582,12601.0
2015-07-22 10:35:00,201.22,201.51,201.17,201.47,12716.0,136.4582,136.6549,136.4243,136.6278,12716.0
2015-07-22 10:40:00,201.47,201.54,201.21,201.38,7369.0,136.6278,136.6752,136.4515,136.5667,7369.0
2015-07-22 10:45:00,201.32,201.55,201.31,201.55,8294.0,136.5261,136.682,136.5193,136.682,8294.0
2015-07-22 10:50:00,201.48,201.53,201.25,201.25,5313.0,136.6346,136.6685,136.4786,136.4786,5313.0
2015-07-22 10:55:00,201.25,201.38,201.14,201.27,6249.0,136.4786,136.5667,136.404,136.4921,6249.0
2015-07-22 11:00:00,201.24,201.24,201.05,201.19,3501.0,136.4718,136.4718,136.343,136.4379,3501.0
2015-07-22 11:05:00,201.11,201.11,201.03,201.08,4915.0,136.3836,136.3836,136.3294,136.3633,4915.0
2015-07-22 11:10:00,201.11,201.29,201.06,201.26,2574.0,136.3836,136.5057,136.3497,136.4854,2574.0
2015-07-22 11:15:00,201.29,201.29,201.04,201.09,4039.0,136.5057,136.5057,136.3362,136.3701,4039.0
2015-07-22 11:20:00,201.03,201.06,200.87,200.87,6750.0,136.3294,136.3497,136.2209,136.2209,6750.0
2015-07-22 11:25:00,200.86,200.98,200.86,200.97,5300.0,136.2141,136.2955,136.2141,136.2887,5300.0
2015-07-22 11:30:00,200.99,201.36,200.99,201.36,3300.0,136.3023,136.5532,136.3023,136.5532,3300.0
2015-07-22 11:35:00,201.34,201.34,201.15,201.19,3280.0,136.5396,136.5396,136.4108,136.4379,3280.0
2015-07-22 11:40:00,201.14,201.14,201.0,201.0,2435.0,136.404,136.404,136.309,136.309,2435.0
2015-07-22 11:45:00,201.0,201.11,200.96,201.03,5233.0,136.309,136.3836,136.2819,136.3294,5233.0
2015-07-22 11:50:00,200.98,201.02,200.95,201.02,6459.0,136.2955,136.3226,136.2751,136.3226,6459.0
2015-07-22 11:55:00,201.05,201.08,201.01,201.08,700.0,136.343,136.3633,136.3158,136.3633,700.0
2015-07-22 12:00:00,201.08,201.19,201.08,201.17,4065.0,136.3633,136.4379,136.3633,136.4243,4065.0
2015-07-22 12:05:00,201.14,201.2,201.13,201.13,1404.0,136.404,136.4447,136.3972,136.3972,1404.0
2015-07-22 12:10:00,201.15,201.24,201.07,201.07,8334.0,136.4108,136.4718,136.3565,136.3565,8334.0
2015-07-22 12:15:00,201.07,201.09,200.94,201.01,7949.0,136.3565,136.3701,136.2684,136.3158,7949.0
2015-07-22 12:20:00,201.15,201.4,201.09,201.34,8102.0,136.4108,136.5803,136.3701,136.5396,8102.0
2015-07-22 12:25:00,201.41,201.58,201.38,201.46,5448.0,136.5871,136.7024,136.5667,136.621,5448.0
2015-07-22 12:30:00,201.45,201.45,201.28,201.28,4850.0,136.6142,136.6142,136.4989,136.4989,4850.0
2015-07-22 12:35:00,201.33,201.37,201.29,201.33,2100.0,136.5328,136.56,136.5057,136.5328,2100.0
2015-07-22 12:40:00,201.38,201.48,201.32,201.48,5137.0,136.5667,136.6346,136.5261,136.6346,5137.0
2015-07-22 12:45:00,201.47,201.51,201.12,201.17,13360.0,136.6278,136.6549,136.3904,136.4243,13360.0
2015-07-22 12:50:00,201.15,201.37,201.15,201.32,5035.0,136.4108,136.56,136.4108,136.5261,5035.0
2015-07-22 12:55:00,201.31,201.4,201.27,201.33,2216.0,136.5193,136.5803,136.4921,136.5328,2216.0
2015-07-22 13:00:00,201.34,201.57,201.32,201.57,3062.0,136.5396,136.6956,136.5261,136.6956,3062.0
2015-07-22 13:05:00,201.53,201.57,201.44,201.49,2839.0,136.6685,136.6956,136.6074,136.6413,2839.0
2015-07-22 13:10:00,201.5,201.65,201.5,201.65,3416.0,136.6481,136.7498,136.6481,136.7498,3416.0
2015-07-22 13:15:00,201.65,201.71,201.65,201.71,700.0,136.7498,136.7905,136.7498,136.7905,700.0
2015-07-22 13:20:00,201.66,201.77,201.62,201.69,3000.0,136.7566,136.8312,136.7295,136.777,3000.0
2015-07-22 13:25:00,201.68,201.68,201.56,201.56,1624.0,136.7702,136.7702,136.6888,136.6888,1624.0
2015-07-22 13:30:00,201.57,201.66,201.45,201.6,2840.0,136.6956,136.7566,136.6142,136.7159,2840.0
2015-07-22 13:35:00,201.63,201.71,201.5,201.63,4831.0,136.7363,136.7905,136.6481,136.7363,4831.0
2015-07-22 13:40:00,201.66,201.88,201.66,201.78,4052.0,136.7566,136.9058,136.7566,136.838,4052.0
2015-07-22 13:45:00,201.74,201.74,201.55,201.73,5605.0,136.8109,136.8109,136.682,136.8041,5605.0
2015-07-22 13:50:00,201.73,201.73,201.57,201.61,4826.0,136.8041,136.8041,136.6956,136.7227,4826.0
2015-07-22 13:55:00,201.6,201.73,201.53,201.63,5495.0,136.7159,136.8041,136.6685,136.7363,5495.0
2015-07-22 14:00:00,201.6,201.75,201.49,201.75,2400.0,136.7159,136.8177,136.6413,136.8177,2400.0
2015-07-22 14:05:00,201.71,201.71,201.49,201.63,2643.0,136.7905,136.7905,136.6413,136.7363,2643.0
2015-07-22 14:10:00,201.62,201.67,201.54,201.54,4349.0,136.7295,136.7634,136.6752,136.6752,4349.0
2015-07-22 14:15:00,201.53,201.74,201.53,201.74,6417.0,136.6685,136.8109,136.6685,136.8109,6417.0
2015-07-22 14:20:00,201.7,201.8,201.66,201.73,7276.0,136.7838,136.8516,136.7566,136.8041,7276.0
2015-07-22 14:25:00,201.76,201.76,201.58,201.63,3100.0,136.8244,136.8244,136.7024,136.7363,3100.0
2015-07-22 14:30:00,201.64,201.78,201.64,201.78,2799.0,136.7431,136.838,136.7431,136.838,2799.0
2015-07-22 14:35:00,201.78,201.81,201.64,201.81,9314.0,136.838,136.8583,136.7431,136.8583,9314.0
2015-07-22 14:40:00,201.85,201.89,201.74,201.79,4600.0,136.8855,136.9126,136.8109,136.8448,4600.0
2015-07-22 14:45:00,201.82,201.85,201.7,201.7,3614.0,136.8651,136.8855,136.7838,136.7838,3614.0
2015-07-22 14:50:00,201.69,201.79,201.69,201.78,3656.0,136.777,136.8448,136.777,136.838,3656.0
2015-07-22 14:55:00,201.78,201.9,201.76,201.9,4060.0,136.838,136.9194,136.8244,136.9194,4060.0
2015-07-22 15:00:00,201.88,201.97,201.84,201.97,3450.0,136.9058,136.9669,136.8787,136.9669,3450.0
2015-07-22 15:05:00,201.97,201.97,201.85,201.94,6406.0,136.9669,136.9669,136.8855,136.9465,6406.0
2015-07-22 15:10:00,201.91,201.91,201.78,201.89,7403.0,136.9262,136.9262,136.838,136.9126,7403.0
2015-07-22 15:15:00,201.87,201.91,201.83,201.85,8858.0,136.899,136.9262,136.8719,136.8855,8858.0
2015-07-22 15:20:00,201.87,201.89,201.68,201.69,7397.0,136.899,136.9126,136.7702,136.777,7397.0
2015-07-22 15:25:00,201.72,201.75,201.67,201.71,4726.0,136.7973,136.8177,136.7634,136.7905,4726.0
2015-07-22 15:30:00,201.68,201.71,201.52,201.53,7957.0,136.7702,136.7905,136.6617,136.6685,7957.0
2015-07-22 15:35:00,201.52,201.56,201.34,201.41,9178.0,136.6617,136.6888,136.5396,136.5871,9178.0
2015-07-22 15:40:00,201.4,201.41,201.31,201.36,13012.0,136.5803,136.5871,136.5193,136.5532,13012.0
2015-07-22 15:45:00,201.32,201.42,201.21,201.39,11709.0,136.5261,136.5939,136.4515,136.5735,11709.0
2015-07-22 15:50:00,201.38,201.42,201.22,201.22,7900.0,136.5667,136.5939,136.4582,136.4582,7900.0
2015-07-22 15:55:00,201.26,201.52,201.17,201.44,32113.0,136.4854,136.6617,136.4243,136.6074,32113.0
2015-07-23 09:30:00,201.15,201.5,200.56,201.5,7840.0,136.4108,136.6481,136.0107,136.6481,7840.0
2015-07-23 09:35:00,201.5,202.08,200.98,201.08,2100.0,136.6481,137.0415,136.2955,136.3633,2100.0
2015-07-23 09:40:00,201.65,201.68,200.34,200.86,5920.0,136.7498,136.7702,135.8615,136.2141,5920.0
2015-07-23 09:45:00,200.82,201.06,200.31,200.31,4105.0,136.187,136.3497,135.8411,135.8411,4105.0
2015-07-23 09:50:00,200.42,200.65,200.08,200.34,6380.0,135.9157,136.0717,135.6851,135.8615,6380.0
2015-07-23 09:55:00,200.32,200.66,200.3,200.34,1100.0,135.8479,136.0785,135.8343,135.8615,1100.0
2015-07-23 10:00:00,200.55,200.79,200.36,200.79,3700.0,136.0039,136.1666,135.875,136.1666,3700.0
2015-07-23 10:05:00,200.84,200.84,200.53,200.58,8094.0,136.2005,136.2005,135.9903,136.0242,8094.0
2015-07-23 10:10:00,200.7,200.7,200.33,200.33,2187.0,136.1056,136.1056,135.8547,135.8547,2187.0
2015-07-23 10:15:00,200.34,200.51,200.28,200.34,1718.0,135.8615,135.9767,135.8208,135.8615,1718.0
2015-07-23 10:20:00,200.33,200.39,200.18,200.19,2517.0,135.8547,135.8954,135.753,135.7597,2517.0
2015-07-23 10:25:00,200.27,200.27,199.88,200.0,6629.0,135.814,135.814,135.5495,135.6309,6629.0
2015-07-23 10:30:00,200.13,200.23,200.13,200.14,700.0,135.719,135.7869,135.719,135.7258,700.0
2015-07-23 10:35:00,200.29,200.29,200.05,200.06,3200.0,135.8276,135.8276,135.6648,135.6716,3200.0
2015-07-23 10:40:00,200.15,200.27,200.15,200.27,1100.0,135.7326,135.814,135.7326,135.814,1100.0
2015-07-23 10:45:00,200.36,200.56,200.06,200.06,4201.0,135.875,136.0107,135.6716,135.6716,4201.0
2015-07-23 10:50:00,200.24,200.51,200.14,200.51,1839.0,135.7936,135.9767,135.7258,135.9767,1839.0
2015-07-23 10:55:00,200.56,200.8,200.53,200.8,1400.0,136.0107,136.1734,135.9903,136.1734,1400.0
2015-07-23 11:00:00,200.69,200.7,200.5,200.67,5340.0,136.0988,136.1056,135.97,136.0853,5340.0
2015-07-23 11:05:00,200.64,200.64,200.51,200.63,3700.0,136.0649,136.0649,135.9767,136.0581,3700.0
2015-07-23 11:10:00,200.65,200.67,200.65,200.67,200.0,136.0717,136.0853,136.0717,136.0853,200.0
2015-07-23 11:15:00,200.7,200.75,200.59,200.6,3099.0,136.1056,136.1395,136.031,136.0378,3099.0
2015-07-23 11:20:00,200.61,200.61,200.39,200.58,6454.0,136.0446,136.0446,135.8954,136.0242,6454.0
2015-07-23 11:25:00,200.61,200.61,200.38,200.38,1460.0,136.0446,136.0446,135.8886,135.8886,1460.0
2015-07-23 11:30:00,200.35,200.35,200.03,200.11,3005.0,135.8682,135.8682,135.6512,135.7055,3005.0
2015-07-23 11:35:00,199.99,200.02,199.69,199.69,1400.0,135.6241,135.6445,135.4207,135.4207,1400.0
2015-07-23 11:40:00,199.68,199.88,199.68,199.81,2269.0,135.4139,135.5495,135.4139,135.502,2269.0
2015-07-23 11:45:00,199.98,200.18,199.98,200.18,900.0,135.6173,135.753,135.6173,135.753,900.0
2015-07-23 11:50:00,200.28,200.35,200.23,200.23,1895.0,135.8208,135.8682,135.7869,135.7869,1895.0
2015-07-23 11:55:00,200.33,200.41,200.26,200.31,2660.0,135.8547,135.9089,135.8072,135.8411,2660.0
2015-07-23 12:00:00,200.25,200.25,200.15,200.17,5600.0,135.8004,135.8004,135.7326,135.7462,5600.0
2015-07-23 12:05:00,200.21,200.28,200.18,200.21,7200.0,135.7733,135.8208,135.753,135.7733,7200.0
2015-07-23 12:10:00,200.17,200.17,199.8,199.8,7529.0,135.7462,135.7462,135.4953,135.4953,7529.0
2015-07-23 12:15:00,199.86,199.86,199.66,199.78,8159.0,135.5359,135.5359,135.4003,135.4817,8159.0
2015-07-23 12:20:00,199.73,199.9,199.57,199.58,10127.0,135.4478,135.5631,135.3393,135.3461,10127.0
2015-07-23 12:25:00,199.53,199.68,199.53,199.68,14729.0,135.3122,135.4139,135.3122,135.4139,14729.0
2015-07-23 12:30:00,199.63,200.04,199.62,199.99,18623.0,135.38,135.658,135.3732,135.6241,18623.0
2015-07-23 12:35:00,200.05,200.5,200.05,200.5,5962.0,135.6648,135.97,135.6648,135.97,5962.0
2015-07-23 12:40:00,200.51,200.54,200.39,200.44,4400.0,135.9767,135.9971,135.8954,135.9293,4400.0
2015-07-23 12:45:00,200.45,200.55,200.3,200.55,4053.0,135.9361,136.0039,135.8343,136.0039,4053.0
2015-07-23 12:50:00,200.57,200.88,200.56,200.88,3700.0,136.0174,136.2277,136.0107,136.2277,3700.0
2015-07-23 12:55:00,200.84,200.85,200.78,200.84,2813.0,136.2005,136.2073,136.1598,136.2005,2813.0
2015-07-23 13:00:00,200.76,200.79,200.58,200.63,4446.0,136.1463,136.1666,136.0242,136.0581,4446.0
2015-07-23 13:05:00,200.66,200.81,200.6,200.73,5053.0,136.0785,136.1802,136.0378,136.1259,5053.0
2015-07-23 13:10:00,200.68,200.71,200.5,200.53,3246.0,136.092,136.1124,135.97,135.9903,3246.0
2015-07-23 13:15:00,200.63,201.03,200.63,200.85,5000.0,136.0581,136.3294,136.0581,136.2073,5000.0
2015-07-23 13:20:00,200.82,200.84,200.67,200.84,1500.0,136.187,136.2005,136.0853,136.2005,1500.0
2015-07-23 13:25:00,200.85,200.89,200.68,200.83,3867.0,136.2073,136.2344,136.092,136.1938,3867.0
2015-07-23 13:30:00,200.79,200.86,200.52,200.56,5801.0,136.1666,136.2141,135.9835,136.0107,5801.0
2015-07-23 13:35:00,200.59,200.76,200.59,200.76,2620.0,136.031,136.1463,136.031,136.1463,2620.0
2015-07-23 13:40:00,200.73,200.73,200.63,200.63,1300.0,136.1259,136.1259,136.0581,136.0581,1300.0
2015-07-23 13:45:00,200.72,200.79,200.68,200.74,3355.0,136.1192,136.1666,136.092,136.1327,3355.0
2015-07-23 13:50:00,200.78,200.9,200.72,200.87,2563.0,136.1598,136.2412,136.1192,136.2209,2563.0
2015-07-23 13:55:00,200.91,200.95,200.81,200.86,2290.0,136.248,136.2751,136.1802,136.2141,2290.0
2015-07-23 14:00:00,200.86,201.16,200.85,201.16,2834.0,136.2141,136.4175,136.2073,136.4175,2834.0
2015-07-23 14:05:00,201.12,201.17,201.07,201.17,2115.0,136.3904,136.4243,136.3565,136.4243,2115.0
2015-07-23 14:10:00,201.23,201.24,200.97,201.05,4361.0,136.465,136.4718,136.2887,136.343,4361.0
2015-07-23 14:15:00,200.97,201.17,200.92,200.99,4385.0,136.2887,136.4243,136.2548,136.3023,4385.0
2015-07-23 14:20:00,201.0,201.05,200.83,200.92,4400.0,136.309,136.343,136.1938,136.2548,4400.0
2015-07-23 14:25:00,200.95,200.99,200.82,200.97,3680.0,136.2751,136.3023,136.187,136.2887,3680.0
2015-07-23 14:30:00,201.02,201.11,200.72,200.72,6265.0,136.3226,136.3836,136.1192,136.1192,6265.0
2015-07-23 14:35:00,200.73,200.8,200.63,200.8,8984.0,136.1259,136.1734,136.0581,136.1734,8984.0
2015-07-23 14:40:00,200.84,200.94,200.79,200.83,9743.0,136.2005,136.2684,136.1666,136.1938,9743.0
2015-07-23 14:45:00,200.81,200.88,200.75,200.75,3300.0,136.1802,136.2277,136.1395,136.1395,3300.0
2015-07-23 14:50:00,200.85,200.85,200.31,200.45,8380.0,136.2073,136.2073,135.8411,135.9361,8380.0
2015-07-23 14:55:00,200.48,200.55,200.36,200.5,3999.0,135.9564,136.0039,135.875,135.97,3999.0
2015-07-23 15:00:00,200.45,200.45,200.12,200.16,3888.0,135.9361,135.9361,135.7123,135.7394,3888.0
2015-07-23 15:05:00,200.17,200.35,200.17,200.23,2971.0,135.7462,135.8682,135.7462,135.7869,2971.0
2015-07-23 15:10:00,200.22,200.26,200.09,200.18,6230.0,135.7801,135.8072,135.6919,135.753,6230.0
2015-07-23 15:15:00,200.19,200.31,200.13,200.13,2300.0,135.7597,135.8411,135.719,135.719,2300.0
2015-07-23 15:20:00,200.11,200.33,200.1,200.19,11450.0,135.7055,135.8547,135.6987,135.7597,11450.0
2015-07-23 15:25:00,200.27,200.36,200.19,200.26,2700.0,135.814,135.875,135.7597,135.8072,2700.0
2015-07-23 15:30:00,200.29,200.87,200.28,200.8,9982.0,135.8276,136.2209,135.8208,136.1734,9982.0
2015-07-23 15:35:00,200.77,201.04,200.73,200.98,6184.0,136.1531,136.3362,136.1259,136.2955,6184.0
2015-07-23 15:40:00,201.03,201.25,200.9,201.02,8067.0,136.3294,136.4786,136.2412,136.3226,8067.0
2015-07-23 15:45:00,200.92,201.01,200.86,200.86,7536.0,136.2548,136.3158,136.2141,136.2141,7536.0
2015-07-23 15:50:00,200.86,200.94,200.81,200.82,7803.0,136.2141,136.2684,136.1802,136.187,7803.0
2015-07-23 15:55:00,200.85,201.32,200.8,201.16,33522.0,136.2073,136.5261,136.1734,136.4175,33522.0
2015-07-24 09:30:00,200.9,201.3,200.29,200.75,4726.0,136.2412,136.5125,135.8276,136.1395,4726.0
2015-07-24 09:35:00,201.21,201.27,200.4,200.68,5365.0,136.4515,136.4921,135.9022,136.092,5365.0
2015-07-24 09:40:00,200.36,200.78,200.34,200.59,9356.0,135.875,136.1598,135.8615,136.031,9356.0
2015-07-24 09:45:00,200.42,200.72,200.41,200.49,2400.0,135.9157,136.1192,135.9089,135.9632,2400.0
2015-07-24 09:50:00,200.59,200.94,200.58,200.69,8314.0,136.031,136.2684,136.0242,136.0988,8314.0
2015-07-24 09:55:00,200.9,201.42,200.78,201.42,3100.0,136.2412,136.5939,136.1598,136.5939,3100.0
2015-07-24 10:00:00,201.35,201.35,200.88,201.1,4237.0,136.5464,136.5464,136.2277,136.3769,4237.0
2015-07-24 10:05:00,201.06,201.29,201.06,201.14,2900.0,136.3497,136.5057,136.3497,136.404,2900.0
2015-07-24 10:10:00,201.08,201.35,201.07,201.25,1801.0,136.3633,136.5464,136.3565,136.4786,1801.0
2015-07-24 10:15:00,201.21,201.62,201.13,201.61,3500.0,136.4515,136.7295,136.3972,136.7227,3500.0
2015-07-24 10:20:00,201.5,201.53,201.14,201.2,3300.0,136.6481,136.6685,136.404,136.4447,3300.0
2015-07-24 10:25:00,201.26,201.45,201.07,201.45,3800.0,136.4854,136.6142,136.3565,136.6142,3800.0
2015-07-24 10:30:00,201.37,201.39,200.96,201.02,3420.0,136.56,136.5735,136.2819,136.3226,3420.0
2015-07-24 10:35:00,201.01,201.01,200.89,201.01,1050.0,136.3158,136.3158,136.2344,136.3158,1050.0
2015-07-24 10:40:00,201.0,201.01,200.9,201.01,1400.0,136.309,136.3158,136.2412,136.3158,1400.0
2015-07-24 10:45:00,201.06,201.41,201.06,201.25,1920.0,136.3497,136.5871,136.3497,136.4786,1920.0
2015-07-24 10:50:00,201.25,201.26,201.08,201.14,4600.0,136.4786,136.4854,136.3633,136.404,4600.0
2015-07-24 10:55:00,201.23,201.33,201.21,201.33,1000.0,136.465,136.5328,136.4515,136.5328,1000.0
2015-07-24 11:00:00,201.38,201.38,201.2,201.22,1400.0,136.5667,136.5667,136.4447,136.4582,1400.0
2015-07-24 11:05:00,201.23,201.29,201.11,201.2,2250.0,136.465,136.5057,136.3836,136.4447,2250.0
2015-07-24 11:10:00,201.19,201.44,201.01,201.44,11235.0,136.4379,136.6074,136.3158,136.6074,11235.0
2015-07-24 11:15:00,201.5,201.57,201.37,201.57,1820.0,136.6481,136.6956,136.56,136.6956,1820.0
2015-07-24 11:20:00,201.56,201.63,201.33,201.33,3143.0,136.6888,136.7363,136.5328,136.5328,3143.0
2015-07-24 11:25:00,201.43,201.68,201.43,201.68,2010.0,136.6006,136.7702,136.6006,136.7702,2010.0
2015-07-24 11:30:00,201.7,201.86,201.7,201.77,3187.0,136.7838,136.8923,136.7838,136.8312,3187.0
2015-07-24 11:35:00,201.7,201.78,201.56,201.56,1346.0,136.7838,136.838,136.6888,136.6888,1346.0
2015-07-24 11:40:00,201.66,201.92,201.57,201.83,1515.0,136.7566,136.9329,136.6956,136.8719,1515.0
2015-07-24 11:45:00,201.85,202.1,201.84,202.1,1870.0,136.8855,137.055,136.8787,137.055,1870.0
2015-07-24 11:50:00,202.08,202.09,201.75,201.81,3008.0,137.0415,137.0482,136.8177,136.8583,3008.0
2015-07-24 11:55:00,201.76,201.76,201.41,201.54,3400.0,136.8244,136.8244,136.5871,136.6752,3400.0
2015-07-24 12:00:00,201.61,201.87,201.61,201.79,4780.0,136.7227,136.899,136.7227,136.8448,4780.0
2015-07-24 12:05:00,201.81,202.04,201.8,202.04,2400.0,136.8583,137.0143,136.8516,137.0143,2400.0
2015-07-24 12:10:00,202.04,202.07,201.97,202.03,600.0,137.0143,137.0347,136.9669,137.0075,600.0
2015-07-24 12:15:00,202.09,202.28,201.98,202.28,6180.0,137.0482,137.1771,136.9736,137.1771,6180.0
2015-07-24 12:20:00,202.26,202.59,202.26,202.51,6504.0,137.1635,137.3873,137.1635,137.3331,6504.0
2015-07-24 12:25:00,202.4,202.45,202.25,202.27,1200.0,137.2585,137.2924,137.1567,137.1703,1200.0
2015-07-24 12:30:00,202.27,202.43,202.22,202.32,3074.0,137.1703,137.2788,137.1364,137.2042,3074.0
2015-07-24 12:35:00,202.29,202.36,202.2,202.36,1100.0,137.1839,137.2313,137.1228,137.2313,1100.0
2015-07-24 12:40:00,202.4,202.52,202.32,202.51,1200.0,137.2585,137.3398,137.2042,137.3331,1200.0
2015-07-24 12:45:00,202.51,202.64,202.24,202.51,3415.0,137.3331,137.4212,137.15,137.3331,3415.0
2015-07-24 12:50:00,202.48,202.53,202.46,202.5,1416.0,137.3127,137.3466,137.2991,137.3263,1416.0
2015-07-24 12:55:00,202.58,202.74,202.35,202.35,2773.0,137.3805,137.489,137.2246,137.2246,2773.0
2015-07-24 13:00:00,202.44,202.62,202.44,202.59,1000.0,137.2856,137.4077,137.2856,137.3873,1000.0
2015-07-24 13:05:00,202.49,202.96,202.49,202.87,10421.0,137.3195,137.6382,137.3195,137.5772,10421.0
2015-07-24 13:10:00,202.78,202.78,202.53,202.53,1297.0,137.5162,137.5162,137.3466,137.3466,1297.0
2015-07-24 13:15:00,202.64,202.86,202.59,202.76,4853.0,137.4212,137.5704,137.3873,137.5026,4853.0
2015-07-24 13:20:00,202.76,202.89,202.69,202.89,2083.0,137.5026,137.5908,137.4551,137.5908,2083.0
2015-07-24 13:25:00,202.84,202.88,202.75,202.83,1000.0,137.5568,137.584,137.4958,137.5501,1000.0
2015-07-24 13:30:00,202.82,202.87,202.73,202.8,7295.0,137.5433,137.5772,137.4823,137.5297,7295.0
2015-07-24 13:35:00,202.79,202.79,202.67,202.74,2000.0,137.5229,137.5229,137.4416,137.489,2000.0
2015-07-24 13:40:00,202.72,202.72,202.46,202.56,2400.0,137.4755,137.4755,137.2991,137.367,2400.0
2015-07-24 13:45:00,202.45,202.67,202.44,202.53,3703.0,137.2924,137.4416,137.2856,137.3466,3703.0
2015-07-24 13:50:00,202.54,202.71,202.44,202.52,3000.0,137.3534,137.4687,137.2856,137.3398,3000.0
2015-07-24 13:55:00,202.55,202.6,202.32,202.32,1000.0,137.3602,137.3941,137.2042,137.2042,1000.0
2015-07-24 14:00:00,202.31,202.33,202.27,202.33,550.0,137.1974,137.211,137.1703,137.211,550.0
2015-07-24 14:05:00,202.23,202.46,202.13,202.43,2700.0,137.1432,137.2991,137.0754,137.2788,2700.0
2015-07-24 14:10:00,202.43,202.7,202.34,202.53,3544.0,137.2788,137.4619,137.2178,137.3466,3544.0
2015-07-24 14:15:00,202.53,202.63,202.39,202.41,3400.0,137.3466,137.4144,137.2517,137.2652,3400.0
2015-07-24 14:20:00,202.39,202.53,202.39,202.49,1829.0,137.2517,137.3466,137.2517,137.3195,1829.0
2015-07-24 14:25:00,202.53,203.01,202.53,202.79,5832.0,137.3466,137.6721,137.3466,137.5229,5832.0
2015-07-24 14:30:00,202.78,202.87,202.68,202.73,2946.0,137.5162,137.5772,137.4483,137.4823,2946.0
2015-07-24 14:35:00,202.71,202.89,202.7,202.87,4896.0,137.4687,137.5908,137.4619,137.5772,4896.0
2015-07-24 14:40:00,202.88,202.91,202.78,202.84,3400.0,137.584,137.6043,137.5162,137.5568,3400.0
2015-07-24 14:45:00,202.78,202.85,202.7,202.71,4800.0,137.5162,137.5636,137.4619,137.4687,4800.0
2015-07-24 14:50:00,202.73,202.78,202.62,202.65,6254.0,137.4823,137.5162,137.4077,137.428,6254.0
2015-07-24 14:55:00,202.66,202.79,202.66,202.76,2908.0,137.4348,137.5229,137.4348,137.5026,2908.0
2015-07-24 15:00:00,202.78,202.82,202.56,202.82,1515.0,137.5162,137.5433,137.367,137.5433,1515.0
2015-07-24 15:05:00,202.84,202.94,202.67,202.87,4000.0,137.5568,137.6247,137.4416,137.5772,4000.0
2015-07-24 15:10:00,202.84,203.04,202.83,202.89,5233.0,137.5568,137.6925,137.5501,137.5908,5233.0
2015-07-24 15:15:00,202.9,202.92,202.71,202.87,4386.0,137.5975,137.6111,137.4687,137.5772,4386.0
2015-07-24 15:20:00,202.84,202.88,202.62,202.68,3590.0,137.5568,137.584,137.4077,137.4483,3590.0
2015-07-24 15:25:00,202.67,202.76,202.52,202.52,2445.0,137.4416,137.5026,137.3398,137.3398,2445.0
2015-07-24 15:30:00,202.55,202.61,202.32,202.32,4873.0,137.3602,137.4009,137.2042,137.2042,4873.0
2015-07-24 15:35:00,202.32,202.32,202.04,202.04,4106.0,137.2042,137.2042,137.0143,137.0143,4106.0
2015-07-24 15:40:00,202.1,202.17,201.96,201.99,7030.0,137.055,137.1025,136.9601,136.9804,7030.0
2015-07-24 15:45:00,202.0,202.08,201.89,201.94,13983.0,136.9872,137.0415,136.9126,136.9465,13983.0
2015-07-24 15:50:00,201.97,202.12,201.92,202.07,8440.0,136.9669,137.0686,136.9329,137.0347,8440.0
2015-07-24 15:55:00,202.06,202.06,201.77,201.98,23826.0,137.0279,137.0279,136.8312,136.9736,23826.0
2015-07-27 09:30:00,201.82,203.01,201.7,202.68,10314.0,136.8651,137.6721,136.7838,137.4483,10314.0
2015-07-27 09:35:00,203.55,203.56,203.23,203.45,1831.0,138.0383,138.0451,137.8213,137.9705,1831.0
2015-07-27 09:40:00,203.44,203.44,202.92,203.08,3639.0,137.9637,137.9637,137.6111,137.7196,3639.0
2015-07-27 09:45:00,203.1,203.23,202.9,202.9,2405.0,137.7332,137.8213,137.5975,137.5975,2405.0
2015-07-27 09:50:00,202.68,202.68,202.12,202.14,1400.0,137.4483,137.4483,137.0686,137.0821,1400.0
2015-07-27 09:55:00,202.15,202.56,202.15,202.56,1650.0,137.0889,137.367,137.0889,137.367,1650.0
2015-07-27 10:00:00,202.67,202.74,202.18,202.23,2100.0,137.4416,137.489,137.1093,137.1432,2100.0
2015-07-27 10:05:00,202.12,202.4,202.12,202.4,903.0,137.0686,137.2585,137.0686,137.2585,903.0
2015-07-27 10:10:00,202.3,202.47,202.01,202.01,2341.0,137.1906,137.3059,136.994,136.994,2341.0
2015-07-27 10:15:00,202.16,202.3,202.13,202.18,700.0,137.0957,137.1906,137.0754,137.1093,700.0
2015-07-27 10:20:00,202.07,202.07,201.78,201.9,2200.0,137.0347,137.0347,136.838,136.9194,2200.0
2015-07-27 10:25:00,201.8,202.02,201.73,201.84,2400.0,136.8516,137.0008,136.8041,136.8787,2400.0
2015-07-27 10:30:00,202.0,202.13,201.88,201.94,7600.0,136.9872,137.0754,136.9058,136.9465,7600.0
2015-07-27 10:35:00,202.04,202.23,201.85,202.14,5210.0,137.0143,137.1432,136.8855,137.0821,5210.0
2015-07-27 10:40:00,202.24,202.24,202.09,202.17,1200.0,137.15,137.15,137.0482,137.1025,1200.0
2015-07-27 10:45:00,202.28,202.4,202.16,202.4,3922.0,137.1771,137.2585,137.0957,137.2585,3922.0
2015-07-27 10:50:00,202.33,202.55,202.22,202.55,2982.0,137.211,137.3602,137.1364,137.3602,2982.0
2015-07-27 10:55:00,202.49,202.87,202.48,202.68,1400.0,137.3195,137.5772,137.3127,137.4483,1400.0
2015-07-27 11:00:00,202.65,202.72,202.5,202.5,6607.0,137.428,137.4755,137.3263,137.3263,6607.0
2015-07-27 11:05:00,202.64,202.67,202.52,202.52,2379.0,137.4212,137.4416,137.3398,137.3398,2379.0
2015-07-27 11:10:00,202.56,202.6,202.37,202.44,2956.0,137.367,137.3941,137.2381,137.2856,2956.0
2015-07-27 11:15:00,202.33,202.34,202.1,202.15,1300.0,137.211,137.2178,137.055,137.0889,1300.0
2015-07-27 11:20:00,202.12,202.12,201.95,202.05,3300.0,137.0686,137.0686,136.9533,137.0211,3300.0
2015-07-27 11:25:00,202.11,202.11,201.97,201.97,1700.0,137.0618,137.0618,136.9669,136.9669,1700.0
2015-07-27 11:30:00,201.85,201.88,201.75,201.75,800.0,136.8855,136.9058,136.8177,136.8177,800.0
2015-07-27 11:35:00,201.67,201.74,201.45,201.5,5131.0,136.7634,136.8109,136.6142,136.6481,5131.0
2015-07-27 11:40:00,201.56,201.89,201.56,201.77,1725.0,136.6888,136.9126,136.6888,136.8312,1725.0
2015-07-27 11:45:00,201.78,201.93,201.78,201.93,1152.0,136.838,136.9397,136.838,136.9397,1152.0
2015-07-27 11:50:00,202.15,202.27,202.11,202.22,1300.0,137.0889,137.1703,137.0618,137.1364,1300.0
2015-07-27 11:55:00,202.22,202.35,202.14,202.33,8795.0,137.1364,137.2246,137.0821,137.211,8795.0
2015-07-27 12:00:00,202.29,202.29,202.18,202.18,600.0,137.1839,137.1839,137.1093,137.1093,600.0
2015-07-27 12:05:00,202.2,202.21,202.04,202.04,2500.0,137.1228,137.1296,137.0143,137.0143,2500.0
2015-07-27 12:10:00,201.98,202.14,201.96,202.1,2074.0,136.9736,137.0821,136.9601,137.055,2074.0
2015-07-27 12:15:00,202.05,202.35,202.05,202.35,1200.0,137.0211,137.2246,137.0211,137.2246,1200.0
2015-07-27 12:20:00,202.32,202.39,202.27,202.39,1977.0,137.2042,137.2517,137.1703,137.2517,1977.0
2015-07-27 12:25:00,202.42,202.53,202.32,202.34,6950.0,137.272,137.3466,137.2042,137.2178,6950.0
2015-07-27 12:30:00,202.43,202.47,202.36,202.36,1615.0,137.2788,137.3059,137.2313,137.2313,1615.0
2015-07-27 12:35:00,202.29,202.32,202.2,202.28,1500.0,137.1839,137.2042,137.1228,137.1771,1500.0
2015-07-27 12:40:00,202.27,202.5,202.27,202.37,2128.0,137.1703,137.3263,137.1703,137.2381,2128.0
2015-07-27 12:45:00,202.32,202.37,202.2,202.2,2300.0,137.2042,137.2381,137.1228,137.1228,2300.0
2015-07-27 12:50:00,202.2,202.2,201.98,201.98,1710.0,137.1228,137.1228,136.9736,136.9736,1710.0
2015-07-27 12:55:00,201.97,202.17,201.89,202.08,3000.0,136.9669,137.1025,136.9126,137.0415,3000.0
2015-07-27 13:00:00,202.09,202.11,201.98,202.06,2900.0,137.0482,137.0618,136.9736,137.0279,2900.0
2015-07-27 13:05:00,202.1,202.25,202.05,202.25,1400.0,137.055,137.1567,137.0211,137.1567,1400.0
2015-07-27 13:10:00,202.23,202.25,202.09,202.15,4992.0,137.1432,137.1567,137.0482,137.0889,4992.0
2015-07-27 13:15:00,202.15,202.27,202.02,202.14,3415.0,137.0889,137.1703,137.0008,137.0821,3415.0
2015-07-27 13:20:00,202.1,202.15,202.08,202.1,2800.0,137.055,137.0889,137.0415,137.055,2800.0
2015-07-27 13:25:00,202.15,202.18,202.01,202.15,3900.0,137.0889,137.1093,136.994,137.0889,3900.0
2015-07-27 13:30:00,202.16,202.19,202.11,202.17,2600.0,137.0957,137.116,137.0618,137.1025,2600.0
2015-07-27 13:35:00,202.22,202.22,202.04,202.04,4228.0,137.1364,137.1364,137.0143,137.0143,4228.0
2015-07-27 13:40:00,202.09,202.2,202.08,202.2,3825.0,137.0482,137.1228,137.0415,137.1228,3825.0
2015-07-27 13:45:00,202.24,202.46,202.24,202.46,700.0,137.15,137.2991,137.15,137.2991,700.0
2015-07-27 13:50:00,202.49,202.59,202.47,202.55,5009.0,137.3195,137.3873,137.3059,137.3602,5009.0
2015-07-27 13:55:00,202.56,202.59,202.41,202.46,3125.0,137.367,137.3873,137.2652,137.2991,3125.0
2015-07-27 14:00:00,202.44,202.76,202.4,202.76,9475.0,137.2856,137.5026,137.2585,137.5026,9475.0
2015-07-27 14:05:00,202.7,202.76,202.63,202.73,3782.0,137.4619,137.5026,137.4144,137.4823,3782.0
2015-07-27 14:10:00,202.71,202.79,202.67,202.77,1351.0,137.4687,137.5229,137.4416,137.5094,1351.0
2015-07-27 14:15:00,202.81,203.05,202.78,203.05,4012.0,137.5365,137.6993,137.5162,137.6993,4012.0
2015-07-27 14:20:00,203.05,203.08,202.91,202.94,5032.0,137.6993,137.7196,137.6043,137.6247,5032.0
2015-07-27 14:25:00,202.94,203.0,202.89,202.96,3600.0,137.6247,137.6654,137.5908,137.6382,3600.0
2015-07-27 14:30:00,202.89,202.89,202.55,202.59,4649.0,137.5908,137.5908,137.3602,137.3873,4649.0
2015-07-27 14:35:00,202.58,202.76,202.55,202.76,2800.0,137.3805,137.5026,137.3602,137.5026,2800.0
2015-07-27 14:40:00,202.78,202.82,202.64,202.68,6337.0,137.5162,137.5433,137.4212,137.4483,6337.0
2015-07-27 14:45:00,202.64,202.85,202.64,202.78,5121.0,137.4212,137.5636,137.4212,137.5162,5121.0
2015-07-27 14:50:00,202.81,202.81,202.71,202.73,5503.0,137.5365,137.5365,137.4687,137.4823,5503.0
2015-07-27 14:55:00,202.71,202.89,202.66,202.88,4515.0,137.4687,137.5908,137.4348,137.584,4515.0
2015-07-27 15:00:00,202.89,202.9,202.79,202.79,5743.0,137.5908,137.5975,137.5229,137.5229,5743.0
2015-07-27 15:05:00,202.8,202.85,202.72,202.76,6501.0,137.5297,137.5636,137.4755,137.5026,6501.0
2015-07-27 15:10:00,202.72,202.86,202.72,202.86,3100.0,137.4755,137.5704,137.4755,137.5704,3100.0
2015-07-27 15:15:00,202.85,202.9,202.8,202.82,13767.0,137.5636,137.5975,137.5297,137.5433,13767.0
2015-07-27 15:20:00,202.83,202.98,202.82,202.9,6300.0,137.5501,137.6518,137.5433,137.5975,6300.0
2015-07-27 15:25:00,202.88,203.07,202.83,203.05,6048.0,137.584,137.7128,137.5501,137.6993,6048.0
2015-07-27 15:30:00,203.01,203.01,202.92,202.96,5983.0,137.6721,137.6721,137.6111,137.6382,5983.0
2015-07-27 15:35:00,202.93,202.94,202.75,202.75,10658.0,137.6179,137.6247,137.4958,137.4958,10658.0
2015-07-27 15:40:00,202.71,202.9,202.65,202.76,12364.0,137.4687,137.5975,137.428,137.5026,12364.0
2015-07-27 15:45:00,202.76,202.79,202.56,202.63,13015.0,137.5026,137.5229,137.367,137.4144,13015.0
2015-07-27 15:50:00,202.63,202.78,202.59,202.64,11621.0,137.4144,137.5162,137.3873,137.4212,11621.0
2015-07-27 15:55:00,202.59,203.11,202.54,202.98,40843.0,137.3873,137.7399,137.3534,137.6518,40843.0
2015-07-28 09:30:00,203.24,203.24,202.1,202.52,10950.0,137.8281,137.8281,137.055,137.3398,10950.0
2015-07-28 09:35:00,202.51,203.79,202.41,203.19,7668.0,137.3331,138.2011,137.2652,137.7942,7668.0
2015-07-28 09:40:00,203.2,203.31,202.84,202.84,1628.0,137.801,137.8756,137.5568,137.5568,1628.0
2015-07-28 09:45:00,203.01,203.02,202.77,202.77,825.0,137.6721,137.6789,137.5094,137.5094,825.0
2015-07-28 09:50:00,202.69,202.84,202.54,202.63,6814.0,137.4551,137.5568,137.3534,137.4144,6814.0
2015-07-28 09:55:00,202.51,203.08,202.51,203.05,2848.0,137.3331,137.7196,137.3331,137.6993,2848.0
2015-07-28 10:00:00,202.89,203.08,202.46,202.65,3258.0,137.5908,137.7196,137.2991,137.428,3258.0
2015-07-28 10:05:00,202.75,202.93,202.38,202.93,1317.0,137.4958,137.6179,137.2449,137.6179,1317.0
2015-07-28 10:10:00,202.77,203.04,202.72,202.93,3366.0,137.5094,137.6925,137.4755,137.6179,3366.0
2015-07-28 10:15:00,202.94,203.03,202.77,202.92,9002.0,137.6247,137.6857,137.5094,137.6111,9002.0
2015-07-28 10:20:00,202.78,203.14,202.62,203.14,5893.0,137.5162,137.7603,137.4077,137.7603,5893.0
2015-07-28 10:25:00,203.11,203.11,202.82,202.87,8300.0,137.7399,137.7399,137.5433,137.5772,8300.0
2015-07-28 10:30:00,202.75,202.95,202.68,202.8,2000.0,137.4958,137.6314,137.4483,137.5297,2000.0
2015-07-28 10:35:00,202.86,203.0,202.78,202.82,2700.0,137.5704,137.6654,137.5162,137.5433,2700.0
2015-07-28 10:40:00,202.86,202.94,202.75,202.75,1800.0,137.5704,137.6247,137.4958,137.4958,1800.0
2015-07-28 10:45:00,202.79,202.99,202.78,202.95,2000.0,137.5229,137.6586,137.5162,137.6314,2000.0
2015-07-28 10:50:00,202.96,202.97,202.91,202.92,2474.0,137.6382,137.645,137.6043,137.6111,2474.0
2015-07-28 10:55:00,203.04,203.04,202.77,202.93,2900.0,137.6925,137.6925,137.5094,137.6179,2900.0
2015-07-28 11:00:00,202.94,202.96,202.62,202.78,4000.0,137.6247,137.6382,137.4077,137.5162,4000.0
2015-07-28 11:05:00,202.82,202.82,202.23,202.24,3000.0,137.5433,137.5433,137.1432,137.15,3000.0
2015-07-28 11:10:00,202.3,202.43,202.16,202.43,3342.0,137.1906,137.2788,137.0957,137.2788,3342.0
2015-07-28 11:15:00,202.46,202.46,202.25,202.25,1169.0,137.2991,137.2991,137.1567,137.1567,1169.0
2015-07-28 11:20:00,202.33,202.52,202.29,202.52,2650.0,137.211,137.3398,137.1839,137.3398,2650.0
2015-07-28 11:25:00,202.62,202.7,202.58,202.59,1709.0,137.4077,137.4619,137.3805,137.3873,1709.0
2015-07-28 11:30:00,202.7,202.83,202.67,202.83,3200.0,137.4619,137.5501,137.4416,137.5501,3200.0
2015-07-28 11:35:00,202.9,202.91,202.59,202.67,2498.0,137.5975,137.6043,137.3873,137.4416,2498.0
2015-07-28 11:40:00,202.61,202.64,202.42,202.43,2862.0,137.4009,137.4212,137.272,137.2788,2862.0
2015-07-28 11:45:00,202.56,202.66,202.46,202.59,1545.0,137.367,137.4348,137.2991,137.3873,1545.0
2015-07-28 11:50:00,202.64,202.71,202.52,202.61,1965.0,137.4212,137.4687,137.3398,137.4009,1965.0
2015-07-28 11:55:00,202.56,202.71,202.51,202.62,3654.0,137.367,137.4687,137.3331,137.4077,3654.0
2015-07-28 12:00:00,202.67,202.85,202.67,202.85,8620.0,137.4416,137.5636,137.4416,137.5636,8620.0
2015-07-28 12:05:00,202.81,202.91,202.68,202.74,6581.0,137.5365,137.6043,137.4483,137.489,6581.0
2015-07-28 12:10:00,202.74,202.77,202.58,202.6,3538.0,137.489,137.5094,137.3805,137.3941,3538.0
2015-07-28 12:15:00,202.59,202.78,202.54,202.72,2746.0,137.3873,137.5162,137.3534,137.4755,2746.0
2015-07-28 12:20:00,202.71,202.73,202.54,202.54,1200.0,137.4687,137.4823,137.3534,137.3534,1200.0
2015-07-28 12:25:00,202.57,202.86,202.55,202.76,3300.0,137.3737,137.5704,137.3602,137.5026,3300.0
2015-07-28 12:30:00,202.81,202.96,202.78,202.95,2433.0,137.5365,137.6382,137.5162,137.6314,2433.0
2015-07-28 12:35:00,202.9,202.9,202.8,202.86,4420.0,137.5975,137.5975,137.5297,137.5704,4420.0
2015-07-28 12:40:00,202.89,202.89,202.67,202.72,3942.0,137.5908,137.5908,137.4416,137.4755,3942.0
2015-07-28 12:45:00,202.69,202.82,202.69,202.81,500.0,137.4551,137.5433,137.4551,137.5365,500.0
2015-07-28 12:50:00,202.87,203.16,202.87,203.15,1270.0,137.5772,137.7739,137.5772,137.7671,1270.0
2015-07-28 12:55:00,203.19,203.38,203.16,203.24,2125.0,137.7942,137.9231,137.7739,137.8281,2125.0
2015-07-28 13:00:00,203.3,203.35,203.16,203.22,2102.0,137.8688,137.9027,137.7739,137.8145,2102.0
2015-07-28 13:05:00,203.25,203.51,203.21,203.43,3259.0,137.8349,138.0112,137.8078,137.957,3259.0
2015-07-28 13:10:00,203.51,203.65,203.51,203.51,1423.0,138.0112,138.1062,138.0112,138.0112,1423.0
2015-07-28 13:15:00,203.46,203.55,203.31,203.32,900.0,137.9773,138.0383,137.8756,137.8824,900.0
2015-07-28 13:20:00,203.19,203.26,203.07,203.26,2600.0,137.7942,137.8417,137.7128,137.8417,2600.0
2015-07-28 13:25:00,203.27,203.3,203.17,203.29,1600.0,137.8485,137.8688,137.7806,137.862,1600.0
2015-07-28 13:30:00,203.32,203.41,203.11,203.11,3400.0,137.8824,137.9434,137.7399,137.7399,3400.0
2015-07-28 13:35:00,203.1,203.38,203.04,203.28,4304.0,137.7332,137.9231,137.6925,137.8552,4304.0
2015-07-28 13:40:00,203.18,203.29,203.15,203.15,1450.0,137.7874,137.862,137.7671,137.7671,1450.0
2015-07-28 13:45:00,203.12,203.12,202.97,203.06,3080.0,137.7467,137.7467,137.645,137.706,3080.0
2015-07-28 13:50:00,203.03,203.1,203.03,203.03,405.0,137.6857,137.7332,137.6857,137.6857,405.0
2015-07-28 13:55:00,203.04,203.41,203.04,203.41,2510.0,137.6925,137.9434,137.6925,137.9434,2510.0
2015-07-28 14:00:00,203.46,203.46,203.35,203.46,900.0,137.9773,137.9773,137.9027,137.9773,900.0
2015-07-28 14:05:00,203.45,203.45,203.25,203.25,2340.0,137.9705,137.9705,137.8349,137.8349,2340.0
2015-07-28 14:10:00,203.23,203.35,203.08,203.35,2278.0,137.8213,137.9027,137.7196,137.9027,2278.0
2015-07-28 14:15:00,203.34,203.46,203.32,203.36,1300.0,137.8959,137.9773,137.8824,137.9095,1300.0
2015-07-28 14:20:00,203.4,203.6,203.35,203.54,2041.0,137.9366,138.0722,137.9027,138.0316,2041.0
2015-07-28 14:25:00,203.57,203.7,203.49,203.69,1904.0,138.0519,138.1401,137.9976,138.1333,1904.0
2015-07-28 14:30:00,203.7,203.73,203.43,203.43,3266.0,138.1401,138.1604,137.957,137.957,3266.0
2015-07-28 14:35:00,203.4,203.48,203.27,203.48,1812.0,137.9366,137.9909,137.8485,137.9909,1812.0
2015-07-28 14:40:00,203.42,203.42,203.36,203.36,1600.0,137.9502,137.9502,137.9095,137.9095,1600.0
2015-07-28 14:45:00,203.36,203.42,203.22,203.33,2167.0,137.9095,137.9502,137.8145,137.8891,2167.0
2015-07-28 14:50:00,203.41,203.41,203.3,203.3,1450.0,137.9434,137.9434,137.8688,137.8688,1450.0
2015-07-28 14:55:00,203.28,203.59,203.27,203.59,9733.0,137.8552,138.0655,137.8485,138.0655,9733.0
2015-07-28 15:00:00,203.58,203.64,203.49,203.64,2100.0,138.0587,138.0994,137.9976,138.0994,2100.0
2015-07-28 15:05:00,203.55,203.68,203.55,203.68,805.0,138.0383,138.1265,138.0383,138.1265,805.0
2015-07-28 15:10:00,203.76,203.86,203.72,203.85,1640.0,138.1807,138.2486,138.1536,138.2418,1640.0
2015-07-28 15:15:00,203.91,203.91,203.74,203.74,2105.0,138.2825,138.2825,138.1672,138.1672,2105.0
2015-07-28 15:20:00,203.72,203.72,203.56,203.68,10160.0,138.1536,138.1536,138.0451,138.1265,10160.0
2015-07-28 15:25:00,203.7,203.75,203.59,203.75,2915.0,138.1401,138.174,138.0655,138.174,2915.0
2015-07-28 15:30:00,203.7,203.78,203.58,203.68,4414.0,138.1401,138.1943,138.0587,138.1265,4414.0
2015-07-28 15:35:00,203.71,203.87,203.71,203.81,3999.0,138.1468,138.2553,138.1468,138.2147,3999.0
2015-07-28 15:40:00,203.78,203.88,203.65,203.7,4215.0,138.1943,138.2621,138.1062,138.1401,4215.0
2015-07-28 15:45:00,203.6,203.79,203.55,203.73,18104.0,138.0722,138.2011,138.0383,138.1604,18104.0
2015-07-28 15:50:00,203.67,203.69,203.31,203.34,9500.0,138.1197,138.1333,137.8756,137.8959,9500.0
2015-07-28 15:55:00,203.33,203.42,203.21,203.41,17807.0,137.8891,137.9502,137.8078,137.9434,17807.0
2015-07-29 09:30:00,203.29,203.3,202.68,203.26,7155.0,137.862,137.8688,137.4483,137.8417,7155.0
2015-07-29 09:35:00,203.02,203.02,203.01,203.02,100.0,137.6789,137.6789,137.6721,137.6789,100.0
2015-07-29 09:40:00,202.88,203.33,202.76,202.76,1300.0,137.584,137.8891,137.5026,137.5026,1300.0
2015-07-29 09:45:00,202.94,202.94,202.41,202.45,1700.0,137.6247,137.6247,137.2652,137.2924,1700.0
2015-07-29 09:50:00,202.18,202.22,202.13,202.21,1200.0,137.1093,137.1364,137.0754,137.1296,1200.0
2015-07-29 09:55:00,202.35,202.59,202.03,202.43,3345.0,137.2246,137.3873,137.0075,137.2788,3345.0
2015-07-29 10:00:00,202.77,202.95,202.75,202.95,1400.0,137.5094,137.6314,137.4958,137.6314,1400.0
2015-07-29 10:05:00,202.96,203.18,202.83,203.05,4000.0,137.6382,137.7874,137.5501,137.6993,4000.0
2015-07-29 10:10:00,203.01,203.01,202.8,202.83,4756.0,137.6721,137.6721,137.5297,137.5501,4756.0
2015-07-29 10:15:00,202.82,202.96,202.69,202.69,4910.0,137.5433,137.6382,137.4551,137.4551,4910.0
2015-07-29 10:20:00,202.59,202.92,202.59,202.72,2798.0,137.3873,137.6111,137.3873,137.4755,2798.0
2015-07-29 10:25:00,202.8,203.02,202.8,202.88,3200.0,137.5297,137.6789,137.5297,137.584,3200.0
2015-07-29 10:30:00,203.02,203.05,202.55,202.56,3854.0,137.6789,137.6993,137.3602,137.367,3854.0
2015-07-29 10:35:00,202.51,202.52,202.04,202.04,4160.0,137.3331,137.3398,137.0143,137.0143,4160.0
2015-07-29 10:40:00,202.14,202.68,202.14,202.65,3100.0,137.0821,137.4483,137.0821,137.428,3100.0
2015-07-29 10:45:00,202.76,202.76,202.49,202.5,2000.0,137.5026,137.5026,137.3195,137.3263,2000.0
2015-07-29 10:50:00,202.41,202.76,202.41,202.51,11626.0,137.2652,137.5026,137.2652,137.3331,11626.0
2015-07-29 10:55:00,202.53,202.62,202.51,202.51,5535.0,137.3466,137.4077,137.3331,137.3331,5535.0
2015-07-29 11:00:00,202.51,202.58,202.41,202.58,2650.0,137.3331,137.3805,137.2652,137.3805,2650.0
2015-07-29 11:05:00,202.52,202.59,202.27,202.39,2788.0,137.3398,137.3873,137.1703,137.2517,2788.0
2015-07-29 11:10:00,202.39,202.5,202.38,202.38,1509.0,137.2517,137.3263,137.2449,137.2449,1509.0
2015-07-29 11:15:00,202.36,202.36,202.19,202.28,3499.0,137.2313,137.2313,137.116,137.1771,3499.0
2015-07-29 11:20:00,202.28,202.53,202.28,202.53,4450.0,137.1771,137.3466,137.1771,137.3466,4450.0
2015-07-29 11:25:00,202.51,202.6,202.16,202.33,7517.0,137.3331,137.3941,137.0957,137.211,7517.0
2015-07-29 11:30:00,202.4,202.55,202.31,202.31,2500.0,137.2585,137.3602,137.1974,137.1974,2500.0
2015-07-29 11:35:00,202.32,202.38,202.04,202.15,6780.0,137.2042,137.2449,137.0143,137.0889,6780.0
2015-07-29 11:40:00,202.13,202.38,202.11,202.3,11889.0,137.0754,137.2449,137.0618,137.1906,11889.0
2015-07-29 11:45:00,202.28,202.28,202.07,202.07,3380.0,137.1771,137.1771,137.0347,137.0347,3380.0
2015-07-29 11:50:00,202.09,202.33,202.09,202.27,4801.0,137.0482,137.211,137.0482,137.1703,4801.0
2015-07-29 11:55:00,202.27,202.58,202.21,202.58,3973.0,137.1703,137.3805,137.1296,137.3805,3973.0
2015-07-29 12:00:00,202.64,202.64,202.45,202.47,3248.0,137.4212,137.4212,137.2924,137.3059,3248.0
2015-07-29 12:05:00,202.53,202.63,202.25,202.25,5700.0,137.3466,137.4144,137.1567,137.1567,5700.0
2015-07-29 12:10:00,202.34,202.42,202.13,202.15,2165.0,137.2178,137.272,137.0754,137.0889,2165.0
2015-07-29 12:15:00,202.2,202.56,202.19,202.51,9300.0,137.1228,137.367,137.116,137.3331,9300.0
2015-07-29 12:20:00,202.54,202.71,202.54,202.65,1540.0,137.3534,137.4687,137.3534,137.428,1540.0
2015-07-29 12:25:00,202.62,202.62,202.37,202.5,3171.0,137.4077,137.4077,137.2381,137.3263,3171.0
2015-07-29 12:30:00,202.61,202.75,202.58,202.58,4520.0,137.4009,137.4958,137.3805,137.3805,4520.0
2015-07-29 12:35:00,202.56,202.72,202.51,202.67,3404.0,137.367,137.4755,137.3331,137.4416,3404.0
2015-07-29 12:40:00,202.7,202.73,202.54,202.54,6424.0,137.4619,137.4823,137.3534,137.3534,6424.0
2015-07-29 12:45:00,202.62,202.75,202.55,202.6,5100.0,137.4077,137.4958,137.3602,137.3941,5100.0
2015-07-29 12:50:00,202.67,202.77,202.33,202.33,10310.0,137.4416,137.5094,137.211,137.211,10310.0
2015-07-29 12:55:00,202.38,202.49,202.35,202.47,4719.0,137.2449,137.3195,137.2246,137.3059,4719.0
2015-07-29 13:00:00,202.51,202.52,201.94,201.99,3521.0,137.3331,137.3398,136.9465,136.9804,3521.0
2015-07-29 13:05:00,201.93,202.29,201.93,202.19,2869.0,136.9397,137.1839,136.9397,137.116,2869.0
2015-07-29 13:10:00,202.17,202.42,202.17,202.42,2720.0,137.1025,137.272,137.1025,137.272,2720.0
2015-07-29 13:15:00,202.31,202.36,202.19,202.19,2800.0,137.1974,137.2313,137.116,137.116,2800.0
2015-07-29 13:20:00,202.17,202.38,202.17,202.28,4145.0,137.1025,137.2449,137.1025,137.1771,4145.0
2015-07-29 13:25:00,202.26,202.36,202.2,202.24,4500.0,137.1635,137.2313,137.1228,137.15,4500.0
2015-07-29 13:30:00,202.25,202.5,202.19,202.29,3646.0,137.1567,137.3263,137.116,137.1839,3646.0
2015-07-29 13:35:00,202.3,202.53,202.28,202.41,4100.0,137.1906,137.3466,137.1771,137.2652,4100.0
2015-07-29 13:40:00,202.4,202.56,202.35,202.46,7166.0,137.2585,137.367,137.2246,137.2991,7166.0
2015-07-29 13:45:00,202.44,202.78,202.35,202.76,5520.0,137.2856,137.5162,137.2246,137.5026,5520.0
2015-07-29 13:50:00,202.75,202.89,202.7,202.85,6600.0,137.4958,137.5908,137.4619,137.5636,6600.0
2015-07-29 13:55:00,202.76,202.91,202.71,202.75,9718.0,137.5026,137.6043,137.4687,137.4958,9718.0
2015-07-29 14:00:00,202.78,203.12,202.4,202.52,17974.0,137.5162,137.7467,137.2585,137.3398,17974.0
2015-07-29 14:05:00,202.45,202.74,202.13,202.44,13488.0,137.2924,137.489,137.0754,137.2856,13488.0
2015-07-29 14:10:00,202.33,202.97,202.32,202.8,7800.0,137.211,137.645,137.2042,137.5297,7800.0
2015-07-29 14:15:00,202.8,202.97,202.68,202.85,5951.0,137.5297,137.645,137.4483,137.5636,5951.0
2015-07-29 14:20:00,202.84,203.0,202.52,202.53,10494.0,137.5568,137.6654,137.3398,137.3466,10494.0
2015-07-29 14:25:00,202.62,202.75,202.61,202.65,1602.0,137.4077,137.4958,137.4009,137.428,1602.0
2015-07-29 14:30:00,202.7,202.79,202.52,202.79,4000.0,137.4619,137.5229,137.3398,137.5229,4000.0
2015-07-29 14:35:00,202.84,202.84,202.69,202.77,6124.0,137.5568,137.5568,137.4551,137.5094,6124.0
2015-07-29 14:40:00,202.73,202.85,202.47,202.5,14401.0,137.4823,137.5636,137.3059,137.3263,14401.0
2015-07-29 14:45:00,202.5,202.6,202.47,202.55,11982.0,137.3263,137.3941,137.3059,137.3602,11982.0
2015-07-29 14:50:00,202.65,202.74,202.56,202.74,2900.0,137.428,137.489,137.367,137.489,2900.0
2015-07-29 14:55:00,202.75,202.87,202.72,202.86,9300.0,137.4958,137.5772,137.4755,137.5704,9300.0
2015-07-29 15:00:00,202.87,202.88,202.52,202.61,20167.0,137.5772,137.584,137.3398,137.4009,20167.0
2015-07-29 15:05:00,202.62,202.9,202.53,202.9,7963.0,137.4077,137.5975,137.3466,137.5975,7963.0
2015-07-29 15:10:00,202.93,203.03,202.85,202.99,10200.0,137.6179,137.6857,137.5636,137.6586,10200.0
2015-07-29 15:15:00,203.0,203.0,202.74,202.74,8901.0,137.6654,137.6654,137.489,137.489,8901.0
2015-07-29 15:20:00,202.72,202.78,202.51,202.7,6600.0,137.4755,137.5162,137.3331,137.4619,6600.0
2015-07-29 15:25:00,202.68,202.73,202.39,202.39,6150.0,137.4483,137.4823,137.2517,137.2517,6150.0
2015-07-29 15:30:00,202.45,202.63,202.26,202.38,10114.0,137.2924,137.4144,137.1635,137.2449,10114.0
2015-07-29 15:35:00,202.33,202.61,202.29,202.61,9280.0,137.211,137.4009,137.1839,137.4009,9280.0
2015-07-29 15:40:00,202.71,202.9,202.67,202.74,10857.0,137.4687,137.5975,137.4416,137.489,10857.0
2015-07-29 15:45:00,202.81,203.06,202.79,202.83,10262.0,137.5365,137.706,137.5229,137.5501,10262.0
2015-07-29 15:50:00,202.84,203.1,202.84,203.02,13547.0,137.5568,137.7332,137.5568,137.6789,13547.0
2015-07-29 15:55:00,203.03,203.03,202.76,202.85,26786.0,137.6857,137.6857,137.5026,137.5636,26786.0
2015-07-30 09:30:00,203.0,203.0,201.81,202.16,7372.0,137.6654,137.6654,136.8583,137.0957,7372.0
2015-07-30 09:35:00,202.8,203.0,202.07,202.46,2300.0,137.5297,137.6654,137.0347,137.2991,2300.0
2015-07-30 09:40:00,201.77,202.25,201.36,201.47,7894.0,136.8312,137.1567,136.5532,136.6278,7894.0
2015-07-30 09:45:00,202.17,202.17,201.45,202.01,3500.0,137.1025,137.1025,136.6142,136.994,3500.0
2015-07-30 09:50:00,202.0,202.12,200.32,201.95,15956.0,136.9872,137.0686,135.8479,136.9533,15956.0
2015-07-30 09:55:00,202.01,202.04,201.69,202.02,2500.0,136.994,137.0143,136.777,137.0008,2500.0
2015-07-30 10:00:00,201.82,201.98,201.35,201.71,15953.0,136.8651,136.9736,136.5464,136.7905,15953.0
2015-07-30 10:05:00,201.64,201.95,201.62,201.9,5175.0,136.7431,136.9533,136.7295,136.9194,5175.0
2015-07-30 10:10:00,201.77,201.95,201.38,201.39,13002.0,136.8312,136.9533,136.5667,136.5735,13002.0
2015-07-30 10:15:00,201.44,202.13,201.35,202.06,6915.0,136.6074,137.0754,136.5464,137.0279,6915.0
2015-07-30 10:20:00,202.03,202.21,202.02,202.19,1000.0,137.0075,137.1296,137.0008,137.116,1000.0
2015-07-30 10:25:00,202.1,202.63,202.1,202.57,6130.0,137.055,137.4144,137.055,137.3737,6130.0
2015-07-30 10:30:00,202.57,202.62,202.22,202.34,4100.0,137.3737,137.4077,137.1364,137.2178,4100.0
2015-07-30 10:35:00,202.34,202.62,202.34,202.4,2987.0,137.2178,137.4077,137.2178,137.2585,2987.0
2015-07-30 10:40:00,202.38,202.38,202.19,202.3,1800.0,137.2449,137.2449,137.116,137.1906,1800.0
2015-07-30 10:45:00,202.25,202.41,202.14,202.41,9537.0,137.1567,137.2652,137.0821,137.2652,9537.0
2015-07-30 10:50:00,202.51,202.59,202.37,202.5,2300.0,137.3331,137.3873,137.2381,137.3263,2300.0
2015-07-30 10:55:00,202.44,202.62,202.44,202.59,2233.0,137.2856,137.4077,137.2856,137.3873,2233.0
2015-07-30 11:00:00,202.57,202.57,202.39,202.55,1200.0,137.3737,137.3737,137.2517,137.3602,1200.0
2015-07-30 11:05:00,202.51,202.56,202.31,202.52,3560.0,137.3331,137.367,137.1974,137.3398,3560.0
2015-07-30 11:10:00,202.43,202.66,202.31,202.66,1900.0,137.2788,137.4348,137.1974,137.4348,1900.0
2015-07-30 11:15:00,202.55,202.65,202.21,202.21,4880.0,137.3602,137.428,137.1296,137.1296,4880.0
2015-07-30 11:20:00,202.21,202.67,202.2,202.62,1829.0,137.1296,137.4416,137.1228,137.4077,1829.0
2015-07-30 11:25:00,202.76,202.8,202.65,202.65,2820.0,137.5026,137.5297,137.428,137.428,2820.0
2015-07-30 11:30:00,202.69,202.87,202.66,202.82,4500.0,137.4551,137.5772,137.4348,137.5433,4500.0
2015-07-30 11:35:00,202.79,202.87,202.71,202.76,1804.0,137.5229,137.5772,137.4687,137.5026,1804.0
2015-07-30 11:40:00,202.8,202.87,202.45,202.57,4831.0,137.5297,137.5772,137.2924,137.3737,4831.0
2015-07-30 11:45:00,202.57,202.79,202.5,202.63,3003.0,137.3737,137.5229,137.3263,137.4144,3003.0
2015-07-30 11:50:00,202.77,202.84,202.57,202.66,3791.0,137.5094,137.5568,137.3737,137.4348,3791.0
2015-07-30 11:55:00,202.71,202.75,202.53,202.53,3268.0,137.4687,137.4958,137.3466,137.3466,3268.0
2015-07-30 12:00:00,202.54,202.58,202.29,202.29,2600.0,137.3534,137.3805,137.1839,137.1839,2600.0
2015-07-30 12:05:00,202.36,202.47,202.31,202.39,6711.0,137.2313,137.3059,137.1974,137.2517,6711.0
2015-07-30 12:10:00,202.36,202.49,202.36,202.46,7080.0,137.2313,137.3195,137.2313,137.2991,7080.0
2015-07-30 12:15:00,202.42,202.48,202.1,202.1,3650.0,137.272,137.3127,137.055,137.055,3650.0
2015-07-30 12:20:00,202.2,202.39,202.13,202.39,1500.0,137.1228,137.2517,137.0754,137.2517,1500.0
2015-07-30 12:25:00,202.39,202.6,202.31,202.33,3600.0,137.2517,137.3941,137.1974,137.211,3600.0
2015-07-30 12:30:00,202.39,202.39,201.84,201.84,5334.0,137.2517,137.2517,136.8787,136.8787,5334.0
2015-07-30 12:35:00,201.93,202.21,201.92,202.21,4187.0,136.9397,137.1296,136.9329,137.1296,4187.0
2015-07-30 12:40:00,202.2,202.35,202.09,202.19,3950.0,137.1228,137.2246,137.0482,137.116,3950.0
2015-07-30 12:45:00,202.23,202.24,202.02,202.07,2758.0,137.1432,137.15,137.0008,137.0347,2758.0
2015-07-30 12:50:00,202.13,202.18,202.02,202.11,4265.0,137.0754,137.1093,137.0008,137.0618,4265.0
2015-07-30 12:55:00,202.11,202.15,202.05,202.12,1850.0,137.0618,137.0889,137.0211,137.0686,1850.0
2015-07-30 13:00:00,202.18,202.29,202.09,202.09,3317.0,137.1093,137.1839,137.0482,137.0482,3317.0
2015-07-30 13:05:00,202.08,202.15,202.0,202.09,2200.0,137.0415,137.0889,136.9872,137.0482,2200.0
2015-07-30 13:10:00,202.09,202.11,202.0,202.09,5023.0,137.0482,137.0618,136.9872,137.0482,5023.0
2015-07-30 13:15:00,202.08,202.28,202.08,202.24,3112.0,137.0415,137.1771,137.0415,137.15,3112.0
2015-07-30 13:20:00,202.25,202.3,202.2,202.3,1400.0,137.1567,137.1906,137.1228,137.1906,1400.0
2015-07-30 13:25:00,202.33,202.38,202.22,202.37,3500.0,137.211,137.2449,137.1364,137.2381,3500.0
2015-07-30 13:30:00,202.38,202.38,202.25,202.25,2100.0,137.2449,137.2449,137.1567,137.1567,2100.0
2015-07-30 13:35:00,202.26,202.75,202.26,202.75,4800.0,137.1635,137.4958,137.1635,137.4958,4800.0
2015-07-30 13:40:00,202.75,202.87,202.66,202.87,3500.0,137.4958,137.5772,137.4348,137.5772,3500.0
2015-07-30 13:45:00,202.86,202.86,202.52,202.64,5150.0,137.5704,137.5704,137.3398,137.4212,5150.0
2015-07-30 13:50:00,202.63,202.94,202.63,202.69,3335.0,137.4144,137.6247,137.4144,137.4551,3335.0
2015-07-30 13:55:00,202.69,203.1,202.56,203.05,5540.0,137.4551,137.7332,137.367,137.6993,5540.0
2015-07-30 14:00:00,203.03,203.08,202.68,202.69,4455.0,137.6857,137.7196,137.4483,137.4551,4455.0
2015-07-30 14:05:00,202.74,202.85,202.68,202.68,1400.0,137.489,137.5636,137.4483,137.4483,1400.0
2015-07-30 14:10:00,202.78,202.98,202.72,202.93,3198.0,137.5162,137.6518,137.4755,137.6179,3198.0
2015-07-30 14:15:00,202.86,202.86,202.64,202.65,5426.0,137.5704,137.5704,137.4212,137.428,5426.0
2015-07-30 14:20:00,202.72,202.8,202.59,202.61,3400.0,137.4755,137.5297,137.3873,137.4009,3400.0
2015-07-30 14:25:00,202.62,202.69,202.37,202.46,4544.0,137.4077,137.4551,137.2381,137.2991,4544.0
2015-07-30 14:30:00,202.44,202.45,202.07,202.18,5740.0,137.2856,137.2924,137.0347,137.1093,5740.0
2015-07-30 14:35:00,202.12,202.24,202.0,202.1,7333.0,137.0686,137.15,136.9872,137.055,7333.0
2015-07-30 14:40:00,202.14,202.15,202.03,202.11,2307.0,137.0821,137.0889,137.0075,137.0618,2307.0
2015-07-30 14:45:00,202.09,202.18,202.0,202.03,6853.0,137.0482,137.1093,136.9872,137.0075,6853.0
2015-07-30 14:50:00,201.98,202.08,201.9,202.07,8567.0,136.9736,137.0415,136.9194,137.0347,8567.0
2015-07-30 14:55:00,202.14,202.31,202.14,202.29,4500.0,137.0821,137.1974,137.0821,137.1839,4500.0
2015-07-30 15:00:00,202.33,202.35,202.26,202.29,2800.0,137.211,137.2246,137.1635,137.1839,2800.0
2015-07-30 15:05:00,202.25,202.57,202.22,202.44,6760.0,137.1567,137.3737,137.1364,137.2856,6760.0
2015-07-30 15:10:00,202.4,202.41,202.19,202.33,5409.0,137.2585,137.2652,137.116,137.211,5409.0
2015-07-30 15:15:00,202.27,202.3,202.16,202.3,6450.0,137.1703,137.1906,137.0957,137.1906,6450.0
2015-07-30 15:20:00,202.3,202.49,202.3,202.37,7606.0,137.1906,137.3195,137.1906,137.2381,7606.0
2015-07-30 15:25:00,202.43,202.75,202.43,202.75,4834.0,137.2788,137.4958,137.2788,137.4958,4834.0
2015-07-30 15:30:00,202.73,202.77,202.55,202.66,7520.0,137.4823,137.5094,137.3602,137.4348,7520.0
2015-07-30 15:35:00,202.68,202.96,202.6,202.9,7300.0,137.4483,137.6382,137.3941,137.5975,7300.0
2015-07-30 15:40:00,202.91,203.15,202.84,202.87,11088.0,137.6043,137.7671,137.5568,137.5772,11088.0
2015-07-30 15:45:00,202.97,203.32,202.87,203.32,8260.0,137.645,137.8824,137.5772,137.8824,8260.0
2015-07-30 15:50:00,203.32,203.38,202.98,203.38,16057.0,137.8824,137.9231,137.6518,137.9231,16057.0
2015-07-30 15:55:00,203.32,203.43,202.99,203.08,34667.0,137.8824,137.957,137.6586,137.7196,34667.0
2015-07-31 09:30:00,204.25,204.99,203.4,204.19,17490.0,138.513,139.0149,137.9366,138.4724,17490.0
2015-07-31 09:35:00,204.26,204.72,203.81,204.04,7350.0,138.5198,138.8318,138.2147,138.3706,7350.0
2015-07-31 09:40:00,204.07,204.58,204.07,204.1,6945.0,138.391,138.7368,138.391,138.4113,6945.0
2015-07-31 09:45:00,204.46,204.62,204.28,204.55,3921.0,138.6555,138.764,138.5334,138.7165,3921.0
2015-07-31 09:50:00,204.64,204.74,204.56,204.72,1180.0,138.7775,138.8453,138.7233,138.8318,1180.0
2015-07-31 09:55:00,204.73,205.95,204.73,205.95,4144.0,138.8386,139.6659,138.8386,139.6659,4144.0
2015-07-31 10:00:00,206.04,206.14,205.54,205.8,5166.0,139.7269,139.7948,139.3879,139.5642,5166.0
2015-07-31 10:05:00,205.78,206.02,205.46,206.01,4340.0,139.5506,139.7134,139.3336,139.7066,4340.0
2015-07-31 10:10:00,205.98,206.24,205.95,206.09,5402.0,139.6863,139.8626,139.6659,139.7608,5402.0
2015-07-31 10:15:00,206.05,206.19,205.83,206.19,2080.0,139.7337,139.8287,139.5845,139.8287,2080.0
2015-07-31 10:20:00,206.11,206.66,206.11,206.55,3019.0,139.7744,140.1474,139.7744,140.0728,3019.0
2015-07-31 10:25:00,206.56,206.73,206.23,206.35,3769.0,140.0796,140.1949,139.8558,139.9372,3769.0
2015-07-31 10:30:00,206.42,206.42,206.06,206.2,2400.0,139.9846,139.9846,139.7405,139.8354,2400.0
2015-07-31 10:35:00,206.06,206.07,205.65,205.66,3100.0,139.7405,139.7473,139.4625,139.4692,3100.0
2015-07-31 10:40:00,205.62,205.67,205.44,205.59,2209.0,139.4421,139.476,139.32,139.4218,2209.0
2015-07-31 10:45:00,205.7,205.98,204.9,205.75,22190.0,139.4964,139.6863,138.9538,139.5303,22190.0
2015-07-31 10:50:00,205.91,206.28,205.8,206.0,7100.0,139.6388,139.8897,139.5642,139.6998,7100.0
2015-07-31 10:55:00,206.12,206.4,206.06,206.2,5000.0,139.7812,139.9711,139.7405,139.8354,5000.0
2015-07-31 11:00:00,206.09,206.25,205.85,205.9,4509.0,139.7608,139.8694,139.5981,139.632,4509.0
2015-07-31 11:05:00,205.86,205.86,205.55,205.56,1100.0,139.6049,139.6049,139.3946,139.4014,1100.0
2015-07-31 11:10:00,205.54,205.87,205.54,205.87,2800.0,139.3879,139.6117,139.3879,139.6117,2800.0
2015-07-31 11:15:00,205.86,205.96,205.61,205.7,2600.0,139.6049,139.6727,139.4353,139.4964,2600.0
2015-07-31 11:20:00,205.65,205.87,205.6,205.7,3771.0,139.4625,139.6117,139.4286,139.4964,3771.0
2015-07-31 11:25:00,205.7,206.11,205.7,206.02,2700.0,139.4964,139.7744,139.4964,139.7134,2700.0
2015-07-31 11:30:00,206.07,206.38,206.07,206.34,1400.0,139.7473,139.9575,139.7473,139.9304,1400.0
2015-07-31 11:35:00,206.33,206.35,206.23,206.32,859.0,139.9236,139.9372,139.8558,139.9168,859.0
2015-07-31 11:40:00,206.32,206.32,206.06,206.06,1900.0,139.9168,139.9168,139.7405,139.7405,1900.0
2015-07-31 11:45:00,206.01,206.15,205.98,206.0,1971.0,139.7066,139.8015,139.6863,139.6998,1971.0
2015-07-31 11:50:00,205.96,205.99,205.8,205.85,1700.0,139.6727,139.693,139.5642,139.5981,1700.0
2015-07-31 11:55:00,205.79,205.84,205.7,205.79,2200.0,139.5574,139.5913,139.4964,139.5574,2200.0
2015-07-31 12:00:00,205.75,206.02,205.74,205.84,2550.0,139.5303,139.7134,139.5235,139.5913,2550.0
2015-07-31 12:05:00,205.84,205.85,205.57,205.61,1500.0,139.5913,139.5981,139.4082,139.4353,1500.0
2015-07-31 12:10:00,205.75,205.82,205.69,205.74,1700.0,139.5303,139.5777,139.4896,139.5235,1700.0
2015-07-31 12:15:00,205.84,205.93,205.8,205.83,6600.0,139.5913,139.6523,139.5642,139.5845,6600.0
2015-07-31 12:20:00,205.76,205.83,205.66,205.66,1110.0,139.5371,139.5845,139.4692,139.4692,1110.0
2015-07-31 12:25:00,205.63,205.76,205.63,205.68,850.0,139.4489,139.5371,139.4489,139.4828,850.0
2015-07-31 12:30:00,205.69,205.69,205.6,205.68,950.0,139.4896,139.4896,139.4286,139.4828,950.0
2015-07-31 12:35:00,205.64,205.64,205.39,205.53,2300.0,139.4557,139.4557,139.2861,139.3811,2300.0
2015-07-31 12:40:00,205.67,205.86,205.66,205.84,2995.0,139.476,139.6049,139.4692,139.5913,2995.0
2015-07-31 12:45:00,205.85,205.85,205.62,205.62,2500.0,139.5981,139.5981,139.4421,139.4421,2500.0
2015-07-31 12:50:00,205.69,205.69,205.55,205.61,1300.0,139.4896,139.4896,139.3946,139.4353,1300.0
2015-07-31 12:55:00,205.67,205.85,205.67,205.77,3200.0,139.476,139.5981,139.476,139.5438,3200.0
2015-07-31 13:00:00,205.81,205.83,205.74,205.76,900.0,139.571,139.5845,139.5235,139.5371,900.0
2015-07-31 13:05:00,205.82,205.87,205.76,205.77,1924.0,139.5777,139.6117,139.5371,139.5438,1924.0
2015-07-31 13:10:00,205.79,205.8,205.63,205.72,1873.0,139.5574,139.5642,139.4489,139.5099,1873.0
2015-07-31 13:15:00,205.69,205.85,205.69,205.76,3650.0,139.4896,139.5981,139.4896,139.5371,3650.0
2015-07-31 13:20:00,205.72,205.81,205.72,205.76,1400.0,139.5099,139.571,139.5099,139.5371,1400.0
2015-07-31 13:25:00,205.74,205.77,205.54,205.54,1800.0,139.5235,139.5438,139.3879,139.3879,1800.0
2015-07-31 13:30:00,205.5,205.5,205.31,205.49,1800.0,139.3607,139.3607,139.2319,139.354,1800.0
2015-07-31 13:35:00,205.5,205.5,205.4,205.4,700.0,139.3607,139.3607,139.2929,139.2929,700.0
2015-07-31 13:40:00,205.37,205.45,205.36,205.37,2425.0,139.2726,139.3268,139.2658,139.2726,2425.0
2015-07-31 13:45:00,205.36,205.65,205.33,205.61,3284.0,139.2658,139.4625,139.2455,139.4353,3284.0
2015-07-31 13:50:00,205.61,205.61,205.54,205.54,500.0,139.4353,139.4353,139.3879,139.3879,500.0
2015-07-31 13:55:00,205.55,205.66,205.55,205.66,700.0,139.3946,139.4692,139.3946,139.4692,700.0
2015-07-31 14:00:00,205.69,205.7,205.61,205.67,1850.0,139.4896,139.4964,139.4353,139.476,1850.0
2015-07-31 14:05:00,205.7,205.7,205.57,205.57,1133.0,139.4964,139.4964,139.4082,139.4082,1133.0
2015-07-31 14:10:00,205.56,205.56,205.48,205.55,3255.0,139.4014,139.4014,139.3472,139.3946,3255.0
2015-07-31 14:15:00,205.55,205.55,205.4,205.44,1354.0,139.3946,139.3946,139.2929,139.32,1354.0
2015-07-31 14:20:00,205.41,205.52,205.27,205.51,9500.0,139.2997,139.3743,139.2048,139.3675,9500.0
2015-07-31 14:25:00,205.47,205.52,205.45,205.47,1360.0,139.3404,139.3743,139.3268,139.3404,1360.0
2015-07-31 14:30:00,205.46,205.46,205.3,205.3,2500.0,139.3336,139.3336,139.2251,139.2251,2500.0
2015-07-31 14:35:00,205.34,205.36,205.13,205.36,6100.0,139.2522,139.2658,139.1098,139.2658,6100.0
2015-07-31 14:40:00,205.34,205.43,205.15,205.43,4900.0,139.2522,139.3133,139.1234,139.3133,4900.0
2015-07-31 14:45:00,205.42,205.75,205.42,205.75,8690.0,139.3065,139.5303,139.3065,139.5303,8690.0
2015-07-31 14:50:00,205.67,205.72,205.62,205.7,2905.0,139.476,139.5099,139.4421,139.4964,2905.0
2015-07-31 14:55:00,205.71,205.75,205.56,205.62,3150.0,139.5032,139.5303,139.4014,139.4421,3150.0
2015-07-31 15:00:00,205.6,205.62,205.41,205.5,2100.0,139.4286,139.4421,139.2997,139.3607,2100.0
2015-07-31 15:05:00,205.5,205.69,205.5,205.59,2312.0,139.3607,139.4896,139.3607,139.4218,2312.0
2015-07-31 15:10:00,205.52,205.53,205.2,205.25,1600.0,139.3743,139.3811,139.1573,139.1912,1600.0
2015-07-31 15:15:00,205.23,205.43,205.14,205.43,2943.0,139.1776,139.3133,139.1166,139.3133,2943.0
2015-07-31 15:20:00,205.3,205.3,205.0,205.22,5436.0,139.2251,139.2251,139.0217,139.1709,5436.0
2015-07-31 15:25:00,205.17,205.2,204.97,205.09,4918.0,139.1369,139.1573,139.0013,139.0827,4918.0
2015-07-31 15:30:00,205.12,205.19,205.1,205.16,2892.0,139.103,139.1505,139.0895,139.1302,2892.0
2015-07-31 15:35:00,205.13,205.34,205.11,205.34,7257.0,139.1098,139.2522,139.0963,139.2522,7257.0
2015-07-31 15:40:00,205.26,205.35,205.18,205.28,7710.0,139.198,139.259,139.1437,139.2115,7710.0
2015-07-31 15:45:00,205.27,205.29,205.02,205.1,22106.0,139.2048,139.2183,139.0352,139.0895,22106.0
2015-07-31 15:50:00,205.1,205.1,204.86,204.94,13521.0,139.0895,139.0895,138.9267,138.981,13521.0
2015-07-31 15:55:00,204.91,205.36,204.91,205.25,46239.0,138.9606,139.2658,138.9606,139.1912,46239.0
2015-08-03 09:30:00,205.18,205.86,205.18,205.86,6395.0,139.1437,139.6049,139.1437,139.6049,6395.0
2015-08-03 09:35:00,205.6,205.6,204.8,204.96,1100.0,139.4286,139.4286,138.886,138.9945,1100.0
2015-08-03 09:40:00,205.28,205.28,204.8,205.1,800.0,139.2115,139.2115,138.886,139.0895,800.0
2015-08-03 09:45:00,205.13,205.94,205.0,205.93,5444.0,139.1098,139.6591,139.0217,139.6523,5444.0
2015-08-03 09:50:00,205.89,205.93,205.72,205.79,1200.0,139.6252,139.6523,139.5099,139.5574,1200.0
2015-08-03 09:55:00,205.82,205.87,205.5,205.6,5002.0,139.5777,139.6117,139.3607,139.4286,5002.0
2015-08-03 10:00:00,205.85,205.9,205.61,205.9,2029.0,139.5981,139.632,139.4353,139.632,2029.0
2015-08-03 10:05:00,205.86,206.1,205.86,205.95,2400.0,139.6049,139.7676,139.6049,139.6659,2400.0
2015-08-03 10:10:00,205.96,206.21,205.63,205.69,3801.0,139.6727,139.8422,139.4489,139.4896,3801.0
2015-08-03 10:15:00,205.8,205.8,205.62,205.74,1701.0,139.5642,139.5642,139.4421,139.5235,1701.0
2015-08-03 10:20:00,205.75,205.92,205.69,205.69,994.0,139.5303,139.6456,139.4896,139.4896,994.0
2015-08-03 10:25:00,205.76,205.79,205.59,205.71,1790.0,139.5371,139.5574,139.4218,139.5032,1790.0
2015-08-03 10:30:00,205.51,205.64,205.44,205.44,1231.0,139.3675,139.4557,139.32,139.32,1231.0
2015-08-03 10:35:00,205.47,205.57,205.41,205.57,1012.0,139.3404,139.4082,139.2997,139.4082,1012.0
2015-08-03 10:40:00,205.33,205.43,205.19,205.38,1700.0,139.2455,139.3133,139.1505,139.2794,1700.0
2015-08-03 10:45:00,205.3,205.3,205.1,205.3,1300.0,139.2251,139.2251,139.0895,139.2251,1300.0
2015-08-03 10:50:00,205.17,205.19,205.17,205.19,625.0,139.1369,139.1505,139.1369,139.1505,625.0
2015-08-03 10:55:00,205.15,205.15,204.88,205.09,1200.0,139.1234,139.1234,138.9403,139.0827,1200.0
2015-08-03 11:00:00,205.0,205.13,204.91,205.07,2600.0,139.0217,139.1098,138.9606,139.0691,2600.0
2015-08-03 11:05:00,204.98,205.03,204.86,204.86,800.0,139.0081,139.042,138.9267,138.9267,800.0
2015-08-03 11:10:00,204.93,205.26,204.85,205.26,6008.0,138.9742,139.198,138.9199,139.198,6008.0
2015-08-03 11:15:00,205.13,205.38,205.02,205.33,5000.0,139.1098,139.2794,139.0352,139.2455,5000.0
2015-08-03 11:20:00,205.23,205.47,205.03,205.47,2758.0,139.1776,139.3404,139.042,139.3404,2758.0
2015-08-03 11:25:00,205.39,205.48,205.34,205.35,500.0,139.2861,139.3472,139.2522,139.259,500.0
2015-08-03 11:30:00,205.5,205.74,205.5,205.73,1219.0,139.3607,139.5235,139.3607,139.5167,1219.0
2015-08-03 11:35:00,205.79,205.83,205.27,205.29,16356.0,139.5574,139.5845,139.2048,139.2183,16356.0
2015-08-03 11:40:00,205.29,205.55,205.27,205.55,7651.0,139.2183,139.3946,139.2048,139.3946,7651.0
2015-08-03 11:45:00,205.62,205.72,205.58,205.69,1410.0,139.4421,139.5099,139.415,139.4896,1410.0
2015-08-03 11:50:00,205.59,205.59,205.35,205.44,1358.0,139.4218,139.4218,139.259,139.32,1358.0
2015-08-03 11:55:00,205.25,205.25,205.08,205.08,800.0,139.1912,139.1912,139.0759,139.0759,800.0
2015-08-03 12:00:00,205.22,205.36,205.04,205.1,2319.0,139.1709,139.2658,139.0488,139.0895,2319.0
2015-08-03 12:05:00,205.01,205.29,205.0,205.29,2919.0,139.0284,139.2183,139.0217,139.2183,2919.0
2015-08-03 12:10:00,205.23,205.36,205.23,205.36,400.0,139.1776,139.2658,139.1776,139.2658,400.0
2015-08-03 12:15:00,205.3,205.63,205.3,205.63,5000.0,139.2251,139.4489,139.2251,139.4489,5000.0
2015-08-03 12:20:00,205.7,205.75,205.7,205.75,300.0,139.4964,139.5303,139.4964,139.5303,300.0
2015-08-03 12:25:00,205.97,206.01,205.95,205.95,800.0,139.6795,139.7066,139.6659,139.6659,800.0
2015-08-03 12:30:00,205.91,205.95,205.5,205.5,1136.0,139.6388,139.6659,139.3607,139.3607,1136.0
2015-08-03 12:35:00,205.48,205.53,205.16,205.16,2224.0,139.3472,139.3811,139.1302,139.1302,2224.0
2015-08-03 12:40:00,205.15,205.21,205.08,205.21,1754.0,139.1234,139.1641,139.0759,139.1641,1754.0
2015-08-03 12:45:00,205.09,205.1,204.87,204.87,1258.0,139.0827,139.0895,138.9335,138.9335,1258.0
2015-08-03 12:50:00,204.81,205.16,204.79,205.16,5089.0,138.8928,139.1302,138.8792,139.1302,5089.0
2015-08-03 12:55:00,205.21,205.62,205.2,205.56,3720.0,139.1641,139.4421,139.1573,139.4014,3720.0
2015-08-03 13:00:00,205.55,205.6,205.43,205.51,1100.0,139.3946,139.4286,139.3133,139.3675,1100.0
2015-08-03 13:05:00,205.42,205.56,205.42,205.48,1935.0,139.3065,139.4014,139.3065,139.3472,1935.0
2015-08-03 13:10:00,205.34,205.51,205.3,205.31,1100.0,139.2522,139.3675,139.2251,139.2319,1100.0
2015-08-03 13:15:00,205.35,205.65,205.35,205.65,1817.0,139.259,139.4625,139.259,139.4625,1817.0
2015-08-03 13:20:00,205.64,205.64,205.41,205.43,1300.0,139.4557,139.4557,139.2997,139.3133,1300.0
2015-08-03 13:25:00,205.4,205.57,205.4,205.57,300.0,139.2929,139.4082,139.2929,139.4082,300.0
2015-08-03 13:30:00,205.56,205.6,205.56,205.6,900.0,139.4014,139.4286,139.4014,139.4286,900.0
2015-08-03 13:35:00,205.59,205.74,205.52,205.66,1500.0,139.4218,139.5235,139.3743,139.4692,1500.0
2015-08-03 13:40:00,205.61,205.78,205.61,205.78,800.0,139.4353,139.5506,139.4353,139.5506,800.0
2015-08-03 13:45:00,205.68,205.73,205.5,205.73,1550.0,139.4828,139.5167,139.3607,139.5167,1550.0
2015-08-03 13:50:00,205.69,205.77,205.56,205.56,1300.0,139.4896,139.5438,139.4014,139.4014,1300.0
2015-08-03 13:55:00,205.58,205.6,205.39,205.5,1600.0,139.415,139.4286,139.2861,139.3607,1600.0
2015-08-03 14:00:00,205.48,205.48,205.43,205.43,200.0,139.3472,139.3472,139.3133,139.3133,200.0
2015-08-03 14:05:00,205.34,205.36,205.14,205.26,1932.0,139.2522,139.2658,139.1166,139.198,1932.0
2015-08-03 14:10:00,205.23,205.23,205.05,205.12,700.0,139.1776,139.1776,139.0556,139.103,700.0
2015-08-03 14:15:00,205.0,205.21,205.0,205.17,2029.0,139.0217,139.1641,139.0217,139.1369,2029.0
2015-08-03 14:20:00,205.15,205.35,205.03,205.25,1400.0,139.1234,139.259,139.042,139.1912,1400.0
2015-08-03 14:25:00,205.25,205.25,205.04,205.24,1900.0,139.1912,139.1912,139.0488,139.1844,1900.0
2015-08-03 14:30:00,205.17,205.27,205.07,205.27,1300.0,139.1369,139.2048,139.0691,139.2048,1300.0
2015-08-03 14:35:00,205.18,205.68,205.18,205.54,3000.0,139.1437,139.4828,139.1437,139.3879,3000.0
2015-08-03 14:40:00,205.53,205.54,205.13,205.14,3287.0,139.3811,139.3879,139.1098,139.1166,3287.0
2015-08-03 14:45:00,205.14,205.31,205.0,205.04,5371.0,139.1166,139.2319,139.0217,139.0488,5371.0
2015-08-03 14:50:00,205.02,205.04,204.93,204.95,4750.0,139.0352,139.0488,138.9742,138.9878,4750.0
2015-08-03 14:55:00,205.01,205.17,204.97,205.17,5700.0,139.0284,139.1369,139.0013,139.1369,5700.0
2015-08-03 15:00:00,205.22,205.33,205.08,205.31,6354.0,139.1709,139.2455,139.0759,139.2319,6354.0
2015-08-03 15:05:00,205.32,205.41,205.29,205.36,3126.0,139.2387,139.2997,139.2183,139.2658,3126.0
2015-08-03 15:10:00,205.34,205.34,205.14,205.22,6200.0,139.2522,139.2522,139.1166,139.1709,6200.0
2015-08-03 15:15:00,205.18,205.3,205.18,205.27,6270.0,139.1437,139.2251,139.1437,139.2048,6270.0
2015-08-03 15:20:00,205.18,205.37,205.17,205.24,4100.0,139.1437,139.2726,139.1369,139.1844,4100.0
2015-08-03 15:25:00,205.27,205.28,205.14,205.14,6200.0,139.2048,139.2115,139.1166,139.1166,6200.0
2015-08-03 15:30:00,205.2,205.31,205.2,205.3,9053.0,139.1573,139.2319,139.1573,139.2251,9053.0
2015-08-03 15:35:00,205.27,205.44,205.2,205.42,8968.0,139.2048,139.32,139.1573,139.3065,8968.0
2015-08-03 15:40:00,205.44,205.66,205.39,205.64,9522.0,139.32,139.4692,139.2861,139.4557,9522.0
2015-08-03 15:45:00,205.64,205.69,205.24,205.24,20000.0,139.4557,139.4896,139.1844,139.1844,20000.0
2015-08-03 15:50:00,205.31,205.46,205.19,205.42,20457.0,139.2319,139.3336,139.1505,139.3065,20457.0
2015-08-03 15:55:00,205.38,205.57,205.24,205.53,31649.0,139.2794,139.4082,139.1844,139.3811,31649.0
2015-08-04 09:30:00,201.92,205.3,201.55,205.3,11159.0,136.9329,139.2251,136.682,139.2251,11159.0
2015-08-04 09:35:00,205.23,205.52,204.97,204.98,1586.0,139.1776,139.3743,139.0013,139.0081,1586.0
2015-08-04 09:40:00,205.28,205.62,204.98,205.62,3972.0,139.2115,139.4421,139.0081,139.4421,3972.0
2015-08-04 09:45:00,205.31,205.75,205.31,205.74,3858.0,139.2319,139.5303,139.2319,139.5235,3858.0
2015-08-04 09:50:00,205.62,206.0,205.61,205.95,3938.0,139.4421,139.6998,139.4353,139.6659,3938.0
2015-08-04 09:55:00,205.97,206.08,205.76,205.78,1750.0,139.6795,139.7541,139.5371,139.5506,1750.0
2015-08-04 10:00:00,205.76,205.89,205.49,205.63,1749.0,139.5371,139.6252,139.354,139.4489,1749.0
2015-08-04 10:05:00,205.74,206.04,205.56,206.04,4108.0,139.5235,139.7269,139.4014,139.7269,4108.0
2015-08-04 10:10:00,206.07,206.07,205.76,205.84,2100.0,139.7473,139.7473,139.5371,139.5913,2100.0
2015-08-04 10:15:00,205.76,205.93,205.56,205.72,3300.0,139.5371,139.6523,139.4014,139.5099,3300.0
2015-08-04 10:20:00,205.7,206.12,205.57,206.12,4500.0,139.4964,139.7812,139.4082,139.7812,4500.0
2015-08-04 10:25:00,206.27,206.42,205.94,206.16,4180.0,139.8829,139.9846,139.6591,139.8083,4180.0
2015-08-04 10:30:00,206.36,206.6,205.98,206.34,11735.0,139.944,140.1067,139.6863,139.9304,11735.0
2015-08-04 10:35:00,206.36,206.9,206.3,206.89,5330.0,139.944,140.3102,139.9033,140.3034,5330.0
2015-08-04 10:40:00,206.73,206.86,206.28,206.52,4550.0,140.1949,140.283,139.8897,140.0525,4550.0
2015-08-04 10:45:00,206.56,206.72,206.44,206.71,2200.0,140.0796,140.1881,139.9982,140.1813,2200.0
2015-08-04 10:50:00,206.69,206.79,206.49,206.79,1422.0,140.1677,140.2356,140.0321,140.2356,1422.0
2015-08-04 10:55:00,206.89,207.34,206.78,207.34,2300.0,140.3034,140.6085,140.2288,140.6085,2300.0
2015-08-04 11:00:00,207.24,207.26,207.08,207.22,900.0,140.5407,140.5543,140.4322,140.5272,900.0
2015-08-04 11:05:00,207.07,207.07,206.89,206.89,899.0,140.4254,140.4254,140.3034,140.3034,899.0
2015-08-04 11:10:00,206.91,207.13,206.73,206.95,1316.0,140.3169,140.4661,140.1949,140.3441,1316.0
2015-08-04 11:15:00,206.87,206.98,206.76,206.91,2440.0,140.2898,140.3644,140.2152,140.3169,2440.0
2015-08-04 11:20:00,206.91,206.91,206.87,206.88,400.0,140.3169,140.3169,140.2898,140.2966,400.0
2015-08-04 11:25:00,206.94,207.0,206.92,206.92,1248.0,140.3373,140.378,140.3237,140.3237,1248.0
2015-08-04 11:30:00,207.0,207.28,206.9,207.28,3109.0,140.378,140.5679,140.3102,140.5679,3109.0
2015-08-04 11:35:00,207.15,207.23,207.09,207.14,1700.0,140.4797,140.5339,140.439,140.4729,1700.0
2015-08-04 11:40:00,207.16,207.21,207.07,207.11,1888.0,140.4865,140.5204,140.4254,140.4526,1888.0
2015-08-04 11:45:00,207.13,207.15,207.03,207.12,700.0,140.4661,140.4797,140.3983,140.4593,700.0
2015-08-04 11:50:00,206.8,206.89,206.8,206.89,1020.0,140.2423,140.3034,140.2423,140.3034,1020.0
2015-08-04 11:55:00,206.78,206.84,206.72,206.78,900.0,140.2288,140.2695,140.1881,140.2288,900.0
2015-08-04 12:00:00,206.8,206.9,206.61,206.71,3100.0,140.2423,140.3102,140.1135,140.1813,3100.0
2015-08-04 12:05:00,206.72,206.72,206.72,206.72,300.0,140.1881,140.1881,140.1881,140.1881,300.0
2015-08-04 12:10:00,206.85,206.85,206.75,206.76,900.0,140.2762,140.2762,140.2084,140.2152,900.0
2015-08-04 12:15:00,206.67,206.75,206.67,206.75,200.0,140.1542,140.2084,140.1542,140.2084,200.0
2015-08-04 12:20:00,206.76,206.76,206.6,206.6,900.0,140.2152,140.2152,140.1067,140.1067,900.0
2015-08-04 12:25:00,206.5,206.5,206.26,206.3,3065.0,140.0389,140.0389,139.8761,139.9033,3065.0
2015-08-04 12:30:00,206.41,206.49,206.35,206.47,1100.0,139.9779,140.0321,139.9372,140.0185,1100.0
2015-08-04 12:35:00,206.47,206.49,206.34,206.34,1010.0,140.0185,140.0321,139.9304,139.9304,1010.0
2015-08-04 12:40:00,206.43,206.48,206.34,206.34,1700.0,139.9914,140.0253,139.9304,139.9304,1700.0
2015-08-04 12:45:00,206.28,206.28,206.22,206.22,200.0,139.8897,139.8897,139.849,139.849,200.0
2015-08-04 12:50:00,206.07,206.07,205.78,205.78,1700.0,139.7473,139.7473,139.5506,139.5506,1700.0
2015-08-04 12:55:00,205.73,205.8,205.56,205.69,2900.0,139.5167,139.5642,139.4014,139.4896,2900.0
2015-08-04 13:00:00,205.65,205.65,205.39,205.39,1000.0,139.4625,139.4625,139.2861,139.2861,1000.0
2015-08-04 13:05:00,205.34,205.4,205.18,205.29,2858.0,139.2522,139.2929,139.1437,139.2183,2858.0
2015-08-04 13:10:00,205.43,205.43,205.35,205.35,500.0,139.3133,139.3133,139.259,139.259,500.0
2015-08-04 13:15:00,205.43,205.78,205.43,205.78,2599.0,139.3133,139.5506,139.3133,139.5506,2599.0
2015-08-04 13:20:00,205.81,206.08,205.77,205.79,4504.0,139.571,139.7541,139.5438,139.5574,4504.0
2015-08-04 13:25:00,205.83,206.0,205.83,205.96,1200.0,139.5845,139.6998,139.5845,139.6727,1200.0
2015-08-04 13:30:00,205.98,206.21,205.93,206.21,3068.0,139.6863,139.8422,139.6523,139.8422,3068.0
2015-08-04 13:35:00,206.05,206.2,205.96,206.08,3035.0,139.7337,139.8354,139.6727,139.7541,3035.0
2015-08-04 13:40:00,206.01,206.18,205.94,206.08,1421.0,139.7066,139.8219,139.6591,139.7541,1421.0
2015-08-04 13:45:00,206.11,206.11,205.57,205.57,1000.0,139.7744,139.7744,139.4082,139.4082,1000.0
2015-08-04 13:50:00,205.57,205.58,205.42,205.42,1535.0,139.4082,139.415,139.3065,139.3065,1535.0
2015-08-04 13:55:00,205.32,205.53,205.3,205.3,2134.0,139.2387,139.3811,139.2251,139.2251,2134.0
2015-08-04 14:00:00,205.31,205.32,205.28,205.3,300.0,139.2319,139.2387,139.2115,139.2251,300.0
2015-08-04 14:05:00,205.27,205.36,205.15,205.31,4158.0,139.2048,139.2658,139.1234,139.2319,4158.0
2015-08-04 14:10:00,205.3,205.47,205.24,205.47,2015.0,139.2251,139.3404,139.1844,139.3404,2015.0
2015-08-04 14:15:00,205.47,205.57,205.4,205.49,2700.0,139.3404,139.4082,139.2929,139.354,2700.0
2015-08-04 14:20:00,205.42,205.42,205.14,205.24,6130.0,139.3065,139.3065,139.1166,139.1844,6130.0
2015-08-04 14:25:00,205.28,205.56,205.25,205.43,5995.0,139.2115,139.4014,139.1912,139.3133,5995.0
2015-08-04 14:30:00,205.49,205.54,205.43,205.48,1900.0,139.354,139.3879,139.3133,139.3472,1900.0
2015-08-04 14:35:00,205.51,205.68,205.42,205.68,5405.0,139.3675,139.4828,139.3065,139.4828,5405.0
2015-08-04 14:40:00,205.69,205.77,205.59,205.75,5123.0,139.4896,139.5438,139.4218,139.5303,5123.0
2015-08-04 14:45:00,205.81,205.81,205.51,205.75,4508.0,139.571,139.571,139.3675,139.5303,4508.0
2015-08-04 14:50:00,205.77,205.8,205.74,205.75,1000.0,139.5438,139.5642,139.5235,139.5303,1000.0
2015-08-04 14:55:00,205.83,205.88,205.82,205.87,700.0,139.5845,139.6184,139.5777,139.6117,700.0
2015-08-04 15:00:00,205.84,205.92,205.74,205.75,3184.0,139.5913,139.6456,139.5235,139.5303,3184.0
2015-08-04 15:05:00,205.74,205.77,205.49,205.58,3254.0,139.5235,139.5438,139.354,139.415,3254.0
2015-08-04 15:10:00,205.58,205.58,205.42,205.45,1620.0,139.415,139.415,139.3065,139.3268,1620.0
2015-08-04 15:15:00,205.5,205.56,205.38,205.44,3500.0,139.3607,139.4014,139.2794,139.32,3500.0
2015-08-04 15:20:00,205.45,205.51,205.41,205.49,4607.0,139.3268,139.3675,139.2997,139.354,4607.0
2015-08-04 15:25:00,205.44,205.52,205.43,205.52,4331.0,139.32,139.3743,139.3133,139.3743,4331.0
2015-08-04 15:30:00,205.56,205.7,205.46,205.7,3203.0,139.4014,139.4964,139.3336,139.4964,3203.0
2015-08-04 15:35:00,205.72,205.73,205.58,205.58,5700.0,139.5099,139.5167,139.415,139.415,5700.0
2015-08-04 15:40:00,205.54,205.54,205.38,205.41,2688.0,139.3879,139.3879,139.2794,139.2997,2688.0
2015-08-04 15:45:00,205.41,205.47,205.22,205.45,7424.0,139.2997,139.3404,139.1709,139.3268,7424.0
2015-08-04 15:50:00,205.38,205.46,204.95,204.95,19615.0,139.2794,139.3336,138.9878,138.9878,19615.0
2015-08-04 15:55:00,204.94,205.62,204.81,205.42,74569.0,138.981,139.4421,138.8928,139.3065,74569.0
2015-08-05 09:30:00,206.36,206.92,206.25,206.5,8843.0,139.944,140.3237,139.8694,140.0389,8843.0
2015-08-05 09:35:00,206.85,206.85,205.56,205.85,5061.0,140.2762,140.2762,139.4014,139.5981,5061.0
2015-08-05 09:40:00,205.85,206.19,205.79,206.07,4700.0,139.5981,139.8287,139.5574,139.7473,4700.0
2015-08-05 09:45:00,205.84,206.69,205.84,206.58,7264.0,139.5913,140.1677,139.5913,140.0931,7264.0
2015-08-05 09:50:00,206.58,206.75,206.38,206.75,5530.0,140.0931,140.2084,139.9575,140.2084,5530.0
2015-08-05 09:55:00,206.69,206.71,206.36,206.51,6044.0,140.1677,140.1813,139.944,140.0457,6044.0
2015-08-05 10:00:00,206.4,206.45,205.48,205.83,15044.0,139.9711,140.005,139.3472,139.5845,15044.0
2015-08-05 10:05:00,205.83,206.03,205.81,205.96,6548.0,139.5845,139.7202,139.571,139.6727,6548.0
2015-08-05 10:10:00,206.0,206.37,205.96,206.33,5635.0,139.6998,139.9507,139.6727,139.9236,5635.0
2015-08-05 10:15:00,206.25,206.25,206.12,206.12,3970.0,139.8694,139.8694,139.7812,139.7812,3970.0
2015-08-05 10:20:00,206.1,206.23,206.07,206.19,18323.0,139.7676,139.8558,139.7473,139.8287,18323.0
2015-08-05 10:25:00,206.16,206.21,206.1,206.13,3400.0,139.8083,139.8422,139.7676,139.788,3400.0
2015-08-05 10:30:00,206.13,206.13,205.67,205.95,8372.0,139.788,139.788,139.476,139.6659,8372.0
2015-08-05 10:35:00,205.85,205.91,205.74,205.89,4100.0,139.5981,139.6388,139.5235,139.6252,4100.0
2015-08-05 10:40:00,205.9,206.1,205.77,205.77,5900.0,139.632,139.7676,139.5438,139.5438,5900.0
2015-08-05 10:45:00,205.67,205.83,205.42,205.83,6820.0,139.476,139.5845,139.3065,139.5845,6820.0
2015-08-05 10:50:00,205.76,205.97,205.76,205.87,6992.0,139.5371,139.6795,139.5371,139.6117,6992.0
2015-08-05 10:55:00,205.92,206.18,205.8,206.18,5400.0,139.6456,139.8219,139.5642,139.8219,5400.0
2015-08-05 11:00:00,206.13,206.26,206.13,206.25,2300.0,139.788,139.8761,139.788,139.8694,2300.0
2015-08-05 11:05:00,206.19,206.39,206.18,206.31,2000.0,139.8287,139.9643,139.8219,139.91,2000.0
2015-08-05 11:10:00,206.31,206.5,206.31,206.31,3600.0,139.91,140.0389,139.91,139.91,3600.0
2015-08-05 11:15:00,206.25,206.25,205.88,205.94,9709.0,139.8694,139.8694,139.6184,139.6591,9709.0
2015-08-05 11:20:00,205.95,206.05,205.71,205.92,4000.0,139.6659,139.7337,139.5032,139.6456,4000.0
2015-08-05 11:25:00,205.79,205.86,205.62,205.67,2000.0,139.5574,139.6049,139.4421,139.476,2000.0
2015-08-05 11:30:00,205.75,206.04,205.73,205.87,5532.0,139.5303,139.7269,139.5167,139.6117,5532.0
2015-08-05 11:35:00,205.93,206.01,205.91,205.95,1370.0,139.6523,139.7066,139.6388,139.6659,1370.0
2015-08-05 11:40:00,205.94,206.12,205.92,206.12,2656.0,139.6591,139.7812,139.6456,139.7812,2656.0
2015-08-05 11:45:00,206.06,206.24,206.06,206.13,600.0,139.7405,139.8626,139.7405,139.788,600.0
2015-08-05 11:50:00,206.3,206.49,206.26,206.31,1800.0,139.9033,140.0321,139.8761,139.91,1800.0
2015-08-05 11:55:00,206.28,206.28,206.05,206.11,1000.0,139.8897,139.8897,139.7337,139.7744,1000.0
2015-08-05 12:00:00,206.01,206.33,206.0,206.33,6783.0,139.7066,139.9236,139.6998,139.9236,6783.0
2015-08-05 12:05:00,206.36,206.41,206.1,206.1,1100.0,139.944,139.9779,139.7676,139.7676,1100.0
2015-08-05 12:10:00,206.11,206.11,206.01,206.07,1648.0,139.7744,139.7744,139.7066,139.7473,1648.0
2015-08-05 12:15:00,206.06,206.16,205.96,206.16,4500.0,139.7405,139.8083,139.6727,139.8083,4500.0
2015-08-05 12:20:00,206.2,206.26,205.99,206.0,2061.0,139.8354,139.8761,139.693,139.6998,2061.0
2015-08-05 12:25:00,206.0,206.07,205.84,205.96,4486.0,139.6998,139.7473,139.5913,139.6727,4486.0
2015-08-05 12:30:00,206.11,206.13,206.0,206.0,1700.0,139.7744,139.788,139.6998,139.6998,1700.0
2015-08-05 12:35:00,205.94,206.12,205.94,206.05,7200.0,139.6591,139.7812,139.6591,139.7337,7200.0
2015-08-05 12:40:00,206.05,206.23,205.85,206.23,11025.0,139.7337,139.8558,139.5981,139.8558,11025.0
2015-08-05 12:45:00,206.22,206.22,206.0,206.06,5081.0,139.849,139.849,139.6998,139.7405,5081.0
2015-08-05 12:50:00,206.11,206.32,206.1,206.32,7302.0,139.7744,139.9168,139.7676,139.9168,7302.0
2015-08-05 12:55:00,206.41,206.43,206.3,206.38,3598.0,139.9779,139.9914,139.9033,139.9575,3598.0
2015-08-05 13:00:00,206.39,206.43,206.23,206.24,1738.0,139.9643,139.9914,139.8558,139.8626,1738.0
2015-08-05 13:05:00,206.15,206.15,206.07,206.15,1103.0,139.8015,139.8015,139.7473,139.8015,1103.0
2015-08-05 13:10:00,206.05,206.14,205.91,206.05,5350.0,139.7337,139.7948,139.6388,139.7337,5350.0
2015-08-05 13:15:00,205.96,206.02,205.86,206.0,3900.0,139.6727,139.7134,139.6049,139.6998,3900.0
2015-08-05 13:20:00,205.86,205.89,205.69,205.78,2089.0,139.6049,139.6252,139.4896,139.5506,2089.0
2015-08-05 13:25:00,205.67,205.7,205.54,205.62,1800.0,139.476,139.4964,139.3879,139.4421,1800.0
2015-08-05 13:30:00,205.56,205.57,205.33,205.33,1300.0,139.4014,139.4082,139.2455,139.2455,1300.0
2015-08-05 13:35:00,205.38,205.78,205.31,205.7,6700.0,139.2794,139.5506,139.2319,139.4964,6700.0
2015-08-05 13:40:00,205.85,205.85,205.79,205.83,2200.0,139.5981,139.5981,139.5574,139.5845,2200.0
2015-08-05 13:45:00,205.83,205.95,205.82,205.95,6636.0,139.5845,139.6659,139.5777,139.6659,6636.0
2015-08-05 13:50:00,205.95,206.12,205.87,206.0,15215.0,139.6659,139.7812,139.6117,139.6998,15215.0
2015-08-05 13:55:00,206.01,206.14,206.01,206.12,1300.0,139.7066,139.7948,139.7066,139.7812,1300.0
2015-08-05 14:00:00,206.1,206.12,205.97,205.98,2895.0,139.7676,139.7812,139.6795,139.6863,2895.0
2015-08-05 14:05:00,206.0,206.17,206.0,206.05,4200.0,139.6998,139.8151,139.6998,139.7337,4200.0
2015-08-05 14:10:00,206.08,206.2,205.99,206.2,3573.0,139.7541,139.8354,139.693,139.8354,3573.0
2015-08-05 14:15:00,206.25,206.25,206.01,206.02,2050.0,139.8694,139.8694,139.7066,139.7134,2050.0
2015-08-05 14:20:00,206.08,206.21,206.04,206.19,3101.0,139.7541,139.8422,139.7269,139.8287,3101.0
2015-08-05 14:25:00,206.23,206.25,206.0,206.0,3100.0,139.8558,139.8694,139.6998,139.6998,3100.0
2015-08-05 14:30:00,205.94,205.98,205.71,205.82,2300.0,139.6591,139.6863,139.5032,139.5777,2300.0
2015-08-05 14:35:00,205.77,205.77,205.59,205.59,1300.0,139.5438,139.5438,139.4218,139.4218,1300.0
2015-08-05 14:40:00,205.66,205.7,205.45,205.66,3755.0,139.4692,139.4964,139.3268,139.4692,3755.0
2015-08-05 14:45:00,205.66,205.68,205.53,205.6,1518.0,139.4692,139.4828,139.3811,139.4286,1518.0
2015-08-05 14:50:00,205.59,205.59,205.41,205.41,1600.0,139.4218,139.4218,139.2997,139.2997,1600.0
2015-08-05 14:55:00,205.5,205.5,205.25,205.25,1100.0,139.3607,139.3607,139.1912,139.1912,1100.0
2015-08-05 15:00:00,205.21,205.29,205.13,205.28,3462.0,139.1641,139.2183,139.1098,139.2115,3462.0
2015-08-05 15:05:00,205.32,205.4,205.27,205.27,1500.0,139.2387,139.2929,139.2048,139.2048,1500.0
2015-08-05 15:10:00,205.35,205.5,205.34,205.45,6546.0,139.259,139.3607,139.2522,139.3268,6546.0
2015-08-05 15:15:00,205.38,205.39,205.17,205.21,2832.0,139.2794,139.2861,139.1369,139.1641,2832.0
2015-08-05 15:20:00,205.25,205.29,205.2,205.22,6095.0,139.1912,139.2183,139.1573,139.1709,6095.0
2015-08-05 15:25:00,205.21,205.21,205.09,205.14,3100.0,139.1641,139.1641,139.0827,139.1166,3100.0
2015-08-05 15:30:00,205.19,205.33,205.14,205.25,9071.0,139.1505,139.2455,139.1166,139.1912,9071.0
2015-08-05 15:35:00,205.23,205.45,205.2,205.39,5725.0,139.1776,139.3268,139.1573,139.2861,5725.0
2015-08-05 15:40:00,205.39,205.76,205.39,205.41,5511.0,139.2861,139.5371,139.2861,139.2997,5511.0
2015-08-05 15:45:00,205.49,205.85,205.49,205.84,6964.0,139.354,139.5981,139.354,139.5913,6964.0
2015-08-05 15:50:00,205.85,206.0,205.8,206.0,8503.0,139.5981,139.6998,139.5642,139.6998,8503.0
2015-08-05 15:55:00,206.02,206.07,205.51,205.77,26534.0,139.7134,139.7473,139.3675,139.5438,26534.0
2015-08-06 09:30:00,205.63,206.54,205.63,206.38,11249.0,139.4489,140.066,139.4489,139.9575,11249.0
2015-08-06 09:35:00,206.55,206.84,206.19,206.83,8782.0,140.0728,140.2695,139.8287,140.2627,8782.0
2015-08-06 09:40:00,206.6,206.8,205.97,206.45,6571.0,140.1067,140.2423,139.6795,140.005,6571.0
2015-08-06 09:45:00,206.45,206.58,206.28,206.39,2925.0,140.005,140.0931,139.8897,139.9643,2925.0
2015-08-06 09:50:00,206.01,206.01,205.69,205.96,1171.0,139.7066,139.7066,139.4896,139.6727,1171.0
2015-08-06 09:55:00,205.66,206.27,205.66,205.97,4899.0,139.4692,139.8829,139.4692,139.6795,4899.0
2015-08-06 10:00:00,206.14,206.28,206.07,206.13,1405.0,139.7948,139.8897,139.7473,139.788,1405.0
2015-08-06 10:05:00,205.91,205.91,205.66,205.81,1100.0,139.6388,139.6388,139.4692,139.571,1100.0
2015-08-06 10:10:00,205.73,206.07,205.73,205.79,2982.0,139.5167,139.7473,139.5167,139.5574,2982.0
2015-08-06 10:15:00,205.8,206.14,205.79,205.99,3200.0,139.5642,139.7948,139.5574,139.693,3200.0
2015-08-06 10:20:00,206.02,206.02,206.01,206.02,100.0,139.7134,139.7134,139.7066,139.7134,100.0
2015-08-06 10:25:00,205.77,205.77,205.38,205.38,1825.0,139.5438,139.5438,139.2794,139.2794,1825.0
2015-08-06 10:30:00,205.2,205.47,204.82,205.0,6800.0,139.1573,139.3404,138.8996,139.0217,6800.0
2015-08-06 10:35:00,204.99,205.08,204.87,205.02,3100.0,139.0149,139.0759,138.9335,139.0352,3100.0
2015-08-06 10:40:00,205.01,205.08,204.92,204.98,1608.0,139.0284,139.0759,138.9674,139.0081,1608.0
2015-08-06 10:45:00,204.95,204.95,204.61,204.61,1800.0,138.9878,138.9878,138.7572,138.7572,1800.0
2015-08-06 10:50:00,204.76,204.76,204.5,204.5,1100.0,138.8589,138.8589,138.6826,138.6826,1100.0
2015-08-06 10:55:00,204.5,204.74,204.49,204.62,3900.0,138.6826,138.8453,138.6758,138.764,3900.0
2015-08-06 11:00:00,204.72,204.86,204.68,204.7,1000.0,138.8318,138.9267,138.8047,138.8182,1000.0
2015-08-06 11:05:00,204.66,204.91,204.64,204.85,2500.0,138.7911,138.9606,138.7775,138.9199,2500.0
2015-08-06 11:10:00,204.89,205.03,204.83,205.03,1643.0,138.9471,139.042,138.9064,139.042,1643.0
2015-08-06 11:15:00,205.09,205.3,204.95,205.25,1775.0,139.0827,139.2251,138.9878,139.1912,1775.0
2015-08-06 11:20:00,205.32,205.49,205.28,205.36,1700.0,139.2387,139.354,139.2115,139.2658,1700.0
2015-08-06 11:25:00,205.39,205.68,205.36,205.55,4224.0,139.2861,139.4828,139.2658,139.3946,4224.0
2015-08-06 11:30:00,205.56,205.57,205.28,205.48,2821.0,139.4014,139.4082,139.2115,139.3472,2821.0
2015-08-06 11:35:00,205.28,205.49,205.27,205.49,2100.0,139.2115,139.354,139.2048,139.354,2100.0
2015-08-06 11:40:00,205.49,205.66,205.45,205.46,3109.0,139.354,139.4692,139.3268,139.3336,3109.0
2015-08-06 11:45:00,205.4,205.62,205.4,205.62,1000.0,139.2929,139.4421,139.2929,139.4421,1000.0
2015-08-06 11:50:00,205.61,205.7,205.36,205.44,3000.0,139.4353,139.4964,139.2658,139.32,3000.0
2015-08-06 11:55:00,205.38,205.38,205.1,205.16,1100.0,139.2794,139.2794,139.0895,139.1302,1100.0
2015-08-06 12:00:00,205.1,205.28,205.03,205.19,2861.0,139.0895,139.2115,139.042,139.1505,2861.0
2015-08-06 12:05:00,205.21,205.3,205.21,205.28,1210.0,139.1641,139.2251,139.1641,139.2115,1210.0
2015-08-06 12:10:00,205.26,205.26,204.98,205.13,3938.0,139.198,139.198,139.0081,139.1098,3938.0
2015-08-06 12:15:00,205.12,205.12,204.79,204.83,3100.0,139.103,139.103,138.8792,138.9064,3100.0
2015-08-06 12:20:00,204.81,205.01,204.81,204.95,4946.0,138.8928,139.0284,138.8928,138.9878,4946.0
2015-08-06 12:25:00,204.94,205.21,204.93,205.01,2621.0,138.981,139.1641,138.9742,139.0284,2621.0
2015-08-06 12:30:00,205.04,205.17,205.04,205.07,2935.0,139.0488,139.1369,139.0488,139.0691,2935.0
2015-08-06 12:35:00,205.09,205.09,204.81,204.99,2400.0,139.0827,139.0827,138.8928,139.0149,2400.0
2015-08-06 12:40:00,204.94,204.94,204.8,204.85,1842.0,138.981,138.981,138.886,138.9199,1842.0
2015-08-06 12:45:00,204.81,204.89,204.54,204.73,5625.0,138.8928,138.9471,138.7097,138.8386,5625.0
2015-08-06 12:50:00,204.71,204.91,204.71,204.8,2720.0,138.825,138.9606,138.825,138.886,2720.0
2015-08-06 12:55:00,204.8,204.86,204.75,204.86,700.0,138.886,138.9267,138.8521,138.9267,700.0
2015-08-06 13:00:00,204.88,204.98,204.86,204.86,1300.0,138.9403,139.0081,138.9267,138.9267,1300.0
2015-08-06 13:05:00,204.92,205.23,204.92,205.16,1900.0,138.9674,139.1776,138.9674,139.1302,1900.0
2015-08-06 13:10:00,205.28,205.28,205.01,205.24,2252.0,139.2115,139.2115,139.0284,139.1844,2252.0
2015-08-06 13:15:00,205.24,205.24,205.06,205.22,1000.0,139.1844,139.1844,139.0624,139.1709,1000.0
2015-08-06 13:20:00,205.2,205.5,205.2,205.5,2240.0,139.1573,139.3607,139.1573,139.3607,2240.0
2015-08-06 13:25:00,205.48,205.62,205.44,205.5,1310.0,139.3472,139.4421,139.32,139.3607,1310.0
2015-08-06 13:30:00,205.49,205.51,205.36,205.37,4395.0,139.354,139.3675,139.2658,139.2726,4395.0
2015-08-06 13:35:00,205.31,205.44,205.2,205.44,7438.0,139.2319,139.32,139.1573,139.32,7438.0
2015-08-06 13:40:00,205.45,205.72,205.42,205.72,1200.0,139.3268,139.5099,139.3065,139.5099,1200.0
2015-08-06 13:45:00,205.78,205.99,205.77,205.94,10629.0,139.5506,139.693,139.5438,139.6591,10629.0
2015-08-06 13:50:00,205.95,206.04,205.8,205.91,4830.0,139.6659,139.7269,139.5642,139.6388,4830.0
2015-08-06 13:55:00,205.99,206.1,205.89,206.1,1900.0,139.693,139.7676,139.6252,139.7676,1900.0
2015-08-06 14:00:00,206.06,206.12,205.94,206.01,4353.0,139.7405,139.7812,139.6591,139.7066,4353.0
2015-08-06 14:05:00,206.0,206.18,205.97,206.17,3290.0,139.6998,139.8219,139.6795,139.8151,3290.0
2015-08-06 14:10:00,206.16,206.26,206.14,206.17,5122.0,139.8083,139.8761,139.7948,139.8151,5122.0
2015-08-06 14:15:00,206.17,206.49,206.16,206.43,6473.0,139.8151,140.0321,139.8083,139.9914,6473.0
2015-08-06 14:20:00,206.5,206.86,206.5,206.86,7247.0,140.0389,140.283,140.0389,140.283,7247.0
2015-08-06 14:25:00,206.83,206.95,206.76,206.92,3501.0,140.2627,140.3441,140.2152,140.3237,3501.0
2015-08-06 14:30:00,206.92,206.98,206.81,206.85,4207.0,140.3237,140.3644,140.2491,140.2762,4207.0
2015-08-06 14:35:00,206.93,207.03,206.93,207.03,2700.0,140.3305,140.3983,140.3305,140.3983,2700.0
2015-08-06 14:40:00,207.1,207.34,207.05,207.29,5982.0,140.4458,140.6085,140.4119,140.5746,5982.0
2015-08-06 14:45:00,207.3,207.49,207.3,207.49,4000.0,140.5814,140.7103,140.5814,140.7103,4000.0
2015-08-06 14:50:00,207.48,207.5,207.41,207.47,4916.0,140.7035,140.717,140.656,140.6967,4916.0
2015-08-06 14:55:00,207.45,207.71,207.45,207.61,14333.0,140.6831,140.8595,140.6831,140.7916,14333.0
2015-08-06 15:00:00,207.58,207.68,207.52,207.65,9472.0,140.7713,140.8391,140.7306,140.8188,9472.0
2015-08-06 15:05:00,207.66,207.68,207.57,207.6,7850.0,140.8256,140.8391,140.7645,140.7849,7850.0
2015-08-06 15:10:00,207.56,207.6,207.53,207.56,4126.0,140.7577,140.7849,140.7374,140.7577,4126.0
2015-08-06 15:15:00,207.56,207.56,207.41,207.41,7629.0,140.7577,140.7577,140.656,140.656,7629.0
2015-08-06 15:20:00,207.45,207.47,207.36,207.41,7434.0,140.6831,140.6967,140.6221,140.656,7434.0
2015-08-06 15:25:00,207.38,207.38,207.24,207.3,4381.0,140.6357,140.6357,140.5407,140.5814,4381.0
2015-08-06 15:30:00,207.3,207.37,207.23,207.34,12807.0,140.5814,140.6289,140.5339,140.6085,12807.0
2015-08-06 15:35:00,207.31,207.44,207.3,207.44,6200.0,140.5882,140.6764,140.5814,140.6764,6200.0
2015-08-06 15:40:00,207.43,207.52,207.35,207.49,10135.0,140.6696,140.7306,140.6153,140.7103,10135.0
2015-08-06 15:45:00,207.51,207.75,207.51,207.65,13054.0,140.7238,140.8866,140.7238,140.8188,13054.0
2015-08-06 15:50:00,207.63,207.65,207.5,207.52,8000.0,140.8052,140.8188,140.717,140.7306,8000.0
2015-08-06 15:55:00,207.58,207.61,207.32,207.53,39576.0,140.7713,140.7916,140.595,140.7374,39576.0
2015-08-07 09:30:00,207.97,209.0,207.42,208.15,40839.0,141.0358,141.7343,140.6628,141.1578,40839.0
2015-08-07 09:35:00,207.87,208.28,207.75,208.04,12910.0,140.968,141.246,140.8866,141.0833,12910.0
2015-08-07 09:40:00,208.13,208.13,207.56,207.76,12896.0,141.1443,141.1443,140.7577,140.8934,12896.0
2015-08-07 09:45:00,207.79,207.85,207.24,207.58,17008.0,140.9137,140.9544,140.5407,140.7713,17008.0
2015-08-07 09:50:00,207.56,207.64,207.42,207.55,7500.0,140.7577,140.812,140.6628,140.751,7500.0
2015-08-07 09:55:00,207.53,207.61,207.42,207.51,4600.0,140.7374,140.7916,140.6628,140.7238,4600.0
2015-08-07 10:00:00,207.49,207.61,207.21,207.21,2817.0,140.7103,140.7916,140.5204,140.5204,2817.0
2015-08-07 10:05:00,207.2,207.75,207.2,207.75,5519.0,140.5136,140.8866,140.5136,140.8866,5519.0
2015-08-07 10:10:00,207.74,208.16,207.66,208.16,6400.0,140.8798,141.1646,140.8256,141.1646,6400.0
2015-08-07 10:15:00,208.22,208.22,207.85,207.86,1300.0,141.2053,141.2053,140.9544,140.9612,1300.0
2015-08-07 10:20:00,207.68,207.71,207.34,207.34,1316.0,140.8391,140.8595,140.6085,140.6085,1316.0
2015-08-07 10:25:00,207.6,207.6,207.22,207.36,2300.0,140.7849,140.7849,140.5272,140.6221,2300.0
2015-08-07 10:30:00,207.47,208.12,207.4,208.07,4579.0,140.6967,141.1375,140.6492,141.1036,4579.0
2015-08-07 10:35:00,208.16,208.38,208.1,208.38,1900.0,141.1646,141.3138,141.1239,141.3138,1900.0
2015-08-07 10:40:00,208.31,209.06,208.31,208.98,7200.0,141.2664,141.775,141.2664,141.7207,7200.0
2015-08-07 10:45:00,209.07,209.44,208.87,209.0,5600.0,141.7817,142.0327,141.6461,141.7343,5600.0
2015-08-07 10:50:00,209.0,209.0,208.73,208.73,3899.0,141.7343,141.7343,141.5512,141.5512,3899.0
2015-08-07 10:55:00,208.59,208.67,208.48,208.6,1553.0,141.4562,141.5105,141.3816,141.463,1553.0
2015-08-07 11:00:00,208.51,208.65,208.46,208.59,1200.0,141.402,141.4969,141.3681,141.4562,1200.0
2015-08-07 11:05:00,208.55,208.69,208.19,208.33,4305.0,141.4291,141.5241,141.185,141.2799,4305.0
2015-08-07 11:10:00,208.19,208.4,207.73,207.73,6340.0,141.185,141.3274,140.873,140.873,6340.0
2015-08-07 11:15:00,207.72,208.04,207.59,207.79,7823.0,140.8662,141.0833,140.7781,140.9137,7823.0
2015-08-07 11:20:00,207.85,208.09,207.78,207.82,2400.0,140.9544,141.1172,140.9069,140.9341,2400.0
2015-08-07 11:25:00,207.89,208.77,207.84,208.59,4800.0,140.9815,141.5783,140.9476,141.4562,4800.0
2015-08-07 11:30:00,208.62,208.67,208.23,208.34,1963.0,141.4766,141.5105,141.2121,141.2867,1963.0
2015-08-07 11:35:00,208.22,208.22,207.98,208.14,1796.0,141.2053,141.2053,141.0426,141.1511,1796.0
2015-08-07 11:40:00,208.13,208.43,208.12,208.2,2700.0,141.1443,141.3477,141.1375,141.1918,2700.0
2015-08-07 11:45:00,208.29,208.3,208.14,208.14,700.0,141.2528,141.2596,141.1511,141.1511,700.0
2015-08-07 11:50:00,208.04,208.19,208.02,208.06,2000.0,141.0833,141.185,141.0697,141.0968,2000.0
2015-08-07 11:55:00,208.01,208.31,207.91,208.31,5600.0,141.0629,141.2664,140.9951,141.2664,5600.0
2015-08-07 12:00:00,208.47,208.62,208.41,208.57,1800.0,141.3749,141.4766,141.3342,141.4427,1800.0
2015-08-07 12:05:00,208.5,209.06,208.5,209.02,5290.0,141.3952,141.775,141.3952,141.7478,5290.0
2015-08-07 12:10:00,209.09,209.09,208.88,209.04,1800.0,141.7953,141.7953,141.6529,141.7614,1800.0
2015-08-07 12:15:00,209.06,209.3,209.06,209.3,1416.0,141.775,141.9377,141.775,141.9377,1416.0
2015-08-07 12:20:00,209.34,209.34,209.08,209.17,1320.0,141.9649,141.9649,141.7885,141.8496,1320.0
2015-08-07 12:25:00,209.09,209.21,209.07,209.07,1200.0,141.7953,141.8767,141.7817,141.7817,1200.0
2015-08-07 12:30:00,208.97,209.01,208.85,208.95,3400.0,141.7139,141.7411,141.6326,141.7004,3400.0
2015-08-07 12:35:00,209.1,209.16,209.08,209.09,1178.0,141.8021,141.8428,141.7885,141.7953,1178.0
2015-08-07 12:40:00,209.15,209.37,209.1,209.28,2800.0,141.836,141.9852,141.8021,141.9242,2800.0
2015-08-07 12:45:00,209.24,209.43,209.24,209.35,3479.0,141.897,142.0259,141.897,141.9716,3479.0
2015-08-07 12:50:00,209.46,209.46,209.25,209.25,1600.0,142.0462,142.0462,141.9038,141.9038,1600.0
2015-08-07 12:55:00,209.22,209.27,209.04,209.14,2284.0,141.8835,141.9174,141.7614,141.8292,2284.0
2015-08-07 13:00:00,209.13,209.24,208.95,209.12,4384.0,141.8224,141.897,141.7004,141.8157,4384.0
2015-08-07 13:05:00,209.08,209.25,209.08,209.11,1910.0,141.7885,141.9038,141.7885,141.8089,1910.0
2015-08-07 13:10:00,209.15,209.19,209.06,209.06,2100.0,141.836,141.8631,141.775,141.775,2100.0
2015-08-07 13:15:00,209.07,209.11,208.81,208.81,600.0,141.7817,141.8089,141.6054,141.6054,600.0
2015-08-07 13:20:00,208.78,209.08,208.78,209.05,2200.0,141.5851,141.7885,141.5851,141.7682,2200.0
2015-08-07 13:25:00,209.13,209.13,208.99,209.12,1321.0,141.8224,141.8224,141.7275,141.8157,1321.0
2015-08-07 13:30:00,209.03,209.26,208.92,209.23,3891.0,141.7546,141.9106,141.68,141.8903,3891.0
2015-08-07 13:35:00,209.17,209.31,209.15,209.2,2201.0,141.8496,141.9445,141.836,141.8699,2201.0
2015-08-07 13:40:00,209.21,209.21,209.05,209.19,2695.0,141.8767,141.8767,141.7682,141.8631,2695.0
2015-08-07 13:45:00,209.23,209.44,209.22,209.31,2200.0,141.8903,142.0327,141.8835,141.9445,2200.0
2015-08-07 13:50:00,209.18,209.18,208.94,208.94,500.0,141.8563,141.8563,141.6936,141.6936,500.0
2015-08-07 13:55:00,208.87,209.27,208.87,209.27,4821.0,141.6461,141.9174,141.6461,141.9174,4821.0
2015-08-07 14:00:00,209.27,209.27,209.0,209.0,2639.0,141.9174,141.9174,141.7343,141.7343,2639.0
2015-08-07 14:05:00,208.96,208.99,208.84,208.99,3413.0,141.7072,141.7275,141.6258,141.7275,3413.0
2015-08-07 14:10:00,208.94,209.01,208.78,208.78,1650.0,141.6936,141.7411,141.5851,141.5851,1650.0
2015-08-07 14:15:00,208.73,208.84,208.65,208.67,3800.0,141.5512,141.6258,141.4969,141.5105,3800.0
2015-08-07 14:20:00,208.83,209.08,208.69,209.07,3824.0,141.619,141.7885,141.5241,141.7817,3824.0
2015-08-07 14:25:00,209.01,209.1,208.9,208.9,1000.0,141.7411,141.8021,141.6665,141.6665,1000.0
2015-08-07 14:30:00,209.01,209.13,208.93,209.09,3100.0,141.7411,141.8224,141.6868,141.7953,3100.0
2015-08-07 14:35:00,209.18,209.3,209.17,209.3,1000.0,141.8563,141.9377,141.8496,141.9377,1000.0
2015-08-07 14:40:00,209.14,209.28,209.1,209.22,3150.0,141.8292,141.9242,141.8021,141.8835,3150.0
2015-08-07 14:45:00,209.14,209.37,209.13,209.35,3700.0,141.8292,141.9852,141.8224,141.9716,3700.0
2015-08-07 14:50:00,209.35,209.47,209.19,209.33,5650.0,141.9716,142.053,141.8631,141.9581,5650.0
2015-08-07 14:55:00,209.36,209.57,209.36,209.57,2886.0,141.9784,142.1208,141.9784,142.1208,2886.0
2015-08-07 15:00:00,209.54,209.56,209.27,209.27,2612.0,142.1005,142.114,141.9174,141.9174,2612.0
2015-08-07 15:05:00,209.27,209.42,209.22,209.35,7300.0,141.9174,142.0191,141.8835,141.9716,7300.0
2015-08-07 15:10:00,209.3,209.3,209.1,209.1,2602.0,141.9377,141.9377,141.8021,141.8021,2602.0
2015-08-07 15:15:00,209.12,209.34,209.12,209.24,6366.0,141.8157,141.9649,141.8157,141.897,6366.0
2015-08-07 15:20:00,209.27,209.28,208.91,209.0,45109.0,141.9174,141.9242,141.6732,141.7343,45109.0
2015-08-07 15:25:00,209.0,209.3,208.98,209.17,4900.0,141.7343,141.9377,141.7207,141.8496,4900.0
2015-08-07 15:30:00,209.14,209.2,208.99,209.11,6979.0,141.8292,141.8699,141.7275,141.8089,6979.0
2015-08-07 15:35:00,209.16,209.16,208.93,208.93,6216.0,141.8428,141.8428,141.6868,141.6868,6216.0
2015-08-07 15:40:00,208.93,208.95,208.71,208.85,10921.0,141.6868,141.7004,141.5376,141.6326,10921.0
2015-08-07 15:45:00,208.79,208.8,208.63,208.8,14706.0,141.5919,141.5986,141.4834,141.5986,14706.0
2015-08-07 15:50:00,208.74,208.79,208.66,208.73,12530.0,141.558,141.5919,141.5037,141.5512,12530.0
2015-08-07 15:55:00,208.71,208.97,208.61,208.79,34712.0,141.5376,141.7139,141.4698,141.5919,34712.0
2015-08-10 09:30:00,210.0,210.94,209.62,210.94,13278.0,142.4124,143.0499,142.1547,143.0499,13278.0
2015-08-10 09:35:00,210.84,210.87,209.6,209.6,10664.0,142.9821,143.0024,142.1412,142.1412,10664.0
2015-08-10 09:40:00,209.61,209.78,209.38,209.5,2600.0,142.148,142.2632,141.992,142.0734,2600.0
2015-08-10 09:45:00,209.39,209.5,209.38,209.5,1204.0,141.9988,142.0734,141.992,142.0734,1204.0
2015-08-10 09:50:00,209.61,209.65,209.15,209.19,5000.0,142.148,142.1751,141.836,141.8631,5000.0
2015-08-10 09:55:00,209.38,209.38,208.78,208.96,6530.0,141.992,141.992,141.5851,141.7072,6530.0
2015-08-10 10:00:00,209.12,209.46,208.79,209.44,6732.0,141.8157,142.0462,141.5919,142.0327,6732.0
2015-08-10 10:05:00,209.36,209.38,209.07,209.11,1500.0,141.9784,141.992,141.7817,141.8089,1500.0
2015-08-10 10:10:00,209.0,209.01,208.7,208.8,2121.0,141.7343,141.7411,141.5308,141.5986,2121.0
2015-08-10 10:15:00,208.98,208.98,208.61,208.61,600.0,141.7207,141.7207,141.4698,141.4698,600.0
2015-08-10 10:20:00,208.53,208.62,208.35,208.4,1800.0,141.4155,141.4766,141.2935,141.3274,1800.0
2015-08-10 10:25:00,208.32,208.34,208.23,208.23,1300.0,141.2731,141.2867,141.2121,141.2121,1300.0
2015-08-10 10:30:00,208.31,208.77,208.27,208.77,2549.0,141.2664,141.5783,141.2392,141.5783,2549.0
2015-08-10 10:35:00,208.88,208.88,208.48,208.48,1200.0,141.6529,141.6529,141.3816,141.3816,1200.0
2015-08-10 10:40:00,208.59,208.92,208.56,208.78,1500.0,141.4562,141.68,141.4359,141.5851,1500.0
2015-08-10 10:45:00,208.72,208.85,208.7,208.81,1400.0,141.5444,141.6326,141.5308,141.6054,1400.0
2015-08-10 10:50:00,208.89,209.1,208.72,208.95,3800.0,141.6597,141.8021,141.5444,141.7004,3800.0
2015-08-10 10:55:00,208.85,208.93,208.69,208.92,700.0,141.6326,141.6868,141.5241,141.68,700.0
2015-08-10 11:00:00,208.94,208.95,208.37,208.52,12601.0,141.6936,141.7004,141.307,141.4088,12601.0
2015-08-10 11:05:00,208.49,208.49,208.21,208.29,2431.0,141.3884,141.3884,141.1985,141.2528,2431.0
2015-08-10 11:10:00,208.33,208.59,208.28,208.59,2600.0,141.2799,141.4562,141.246,141.4562,2600.0
2015-08-10 11:15:00,208.59,208.92,208.59,208.92,900.0,141.4562,141.68,141.4562,141.68,900.0
2015-08-10 11:20:00,208.84,209.09,208.78,208.94,10220.0,141.6258,141.7953,141.5851,141.6936,10220.0
2015-08-10 11:25:00,208.9,208.98,208.7,208.73,1000.0,141.6665,141.7207,141.5308,141.5512,1000.0
2015-08-10 11:30:00,208.92,209.03,208.92,209.02,924.0,141.68,141.7546,141.68,141.7478,924.0
2015-08-10 11:35:00,208.89,209.01,208.77,208.77,700.0,141.6597,141.7411,141.5783,141.5783,700.0
2015-08-10 11:40:00,208.8,208.89,208.72,208.89,700.0,141.5986,141.6597,141.5444,141.6597,700.0
2015-08-10 11:45:00,208.8,208.8,208.67,208.67,600.0,141.5986,141.5986,141.5105,141.5105,600.0
2015-08-10 11:50:00,208.79,208.85,208.75,208.81,640.0,141.5919,141.6326,141.5647,141.6054,640.0
2015-08-10 11:55:00,208.76,208.8,208.69,208.8,1441.0,141.5715,141.5986,141.5241,141.5986,1441.0
2015-08-10 12:00:00,208.79,208.79,208.56,208.68,2200.0,141.5919,141.5919,141.4359,141.5173,2200.0
2015-08-10 12:05:00,208.71,208.82,208.65,208.8,1720.0,141.5376,141.6122,141.4969,141.5986,1720.0
2015-08-10 12:10:00,208.75,208.75,208.52,208.52,900.0,141.5647,141.5647,141.4088,141.4088,900.0
2015-08-10 12:15:00,208.48,208.5,208.44,208.45,1500.0,141.3816,141.3952,141.3545,141.3613,1500.0
2015-08-10 12:20:00,208.44,208.5,208.43,208.46,1779.0,141.3545,141.3952,141.3477,141.3681,1779.0
2015-08-10 12:25:00,208.45,208.45,208.31,208.31,1742.0,141.3613,141.3613,141.2664,141.2664,1742.0
2015-08-10 12:30:00,208.33,208.42,208.3,208.4,1100.0,141.2799,141.3409,141.2596,141.3274,1100.0
2015-08-10 12:35:00,208.36,208.36,208.12,208.2,2112.0,141.3003,141.3003,141.1375,141.1918,2112.0
2015-08-10 12:40:00,208.12,208.13,208.01,208.13,2100.0,141.1375,141.1443,141.0629,141.1443,2100.0
2015-08-10 12:45:00,208.12,208.15,208.09,208.11,1100.0,141.1375,141.1578,141.1172,141.1307,1100.0
2015-08-10 12:50:00,208.19,208.34,208.1,208.34,2601.0,141.185,141.2867,141.1239,141.2867,2601.0
2015-08-10 12:55:00,208.31,208.31,208.29,208.29,500.0,141.2664,141.2664,141.2528,141.2528,500.0
2015-08-10 13:00:00,208.43,208.5,208.42,208.42,1200.0,141.3477,141.3952,141.3409,141.3409,1200.0
2015-08-10 13:05:00,208.5,208.5,208.31,208.38,1849.0,141.3952,141.3952,141.2664,141.3138,1849.0
2015-08-10 13:10:00,208.3,208.3,208.25,208.27,715.0,141.2596,141.2596,141.2257,141.2392,715.0
2015-08-10 13:15:00,208.34,208.41,208.29,208.34,1100.0,141.2867,141.3342,141.2528,141.2867,1100.0
2015-08-10 13:20:00,208.41,208.5,208.23,208.23,4789.0,141.3342,141.3952,141.2121,141.2121,4789.0
2015-08-10 13:25:00,208.2,208.44,208.2,208.31,2200.0,141.1918,141.3545,141.1918,141.2664,2200.0
2015-08-10 13:30:00,208.35,208.45,208.35,208.45,400.0,141.2935,141.3613,141.2935,141.3613,400.0
2015-08-10 13:35:00,208.45,208.45,208.09,208.09,1500.0,141.3613,141.3613,141.1172,141.1172,1500.0
2015-08-10 13:40:00,208.04,208.04,207.81,207.81,1446.0,141.0833,141.0833,140.9273,140.9273,1446.0
2015-08-10 13:45:00,207.89,207.98,207.83,207.83,4148.0,140.9815,141.0426,140.9408,140.9408,4148.0
2015-08-10 13:50:00,207.76,207.84,207.63,207.77,800.0,140.8934,140.9476,140.8052,140.9001,800.0
2015-08-10 13:55:00,207.81,207.92,207.77,207.79,1850.0,140.9273,141.0019,140.9001,140.9137,1850.0
2015-08-10 14:00:00,207.78,207.78,207.61,207.62,3925.0,140.9069,140.9069,140.7916,140.7984,3925.0
2015-08-10 14:05:00,207.62,207.62,207.37,207.37,5000.0,140.7984,140.7984,140.6289,140.6289,5000.0
2015-08-10 14:10:00,207.41,207.45,207.14,207.14,3702.0,140.656,140.6831,140.4729,140.4729,3702.0
2015-08-10 14:15:00,207.2,207.28,207.11,207.11,5899.0,140.5136,140.5679,140.4526,140.4526,5899.0
2015-08-10 14:20:00,207.14,207.18,206.97,206.97,1500.0,140.4729,140.5,140.3576,140.3576,1500.0
2015-08-10 14:25:00,207.04,207.12,207.04,207.12,1900.0,140.4051,140.4593,140.4051,140.4593,1900.0
2015-08-10 14:30:00,207.12,207.25,207.12,207.25,300.0,140.4593,140.5475,140.4593,140.5475,300.0
2015-08-10 14:35:00,207.22,207.37,207.22,207.31,500.0,140.5272,140.6289,140.5272,140.5882,500.0
2015-08-10 14:40:00,207.36,207.47,207.36,207.39,1400.0,140.6221,140.6967,140.6221,140.6425,1400.0
2015-08-10 14:45:00,207.4,207.4,207.27,207.34,1600.0,140.6492,140.6492,140.5611,140.6085,1600.0
2015-08-10 14:50:00,207.34,207.34,207.1,207.11,900.0,140.6085,140.6085,140.4458,140.4526,900.0
2015-08-10 14:55:00,207.12,207.21,207.09,207.19,3100.0,140.4593,140.5204,140.439,140.5068,3100.0
2015-08-10 15:00:00,207.22,207.37,207.12,207.2,6200.0,140.5272,140.6289,140.4593,140.5136,6200.0
2015-08-10 15:05:00,207.25,207.25,207.08,207.08,3243.0,140.5475,140.5475,140.4322,140.4322,3243.0
2015-08-10 15:10:00,207.07,207.14,206.96,207.14,3800.0,140.4254,140.4729,140.3508,140.4729,3800.0
2015-08-10 15:15:00,207.22,207.24,207.12,207.12,4200.0,140.5272,140.5407,140.4593,140.4593,4200.0
2015-08-10 15:20:00,207.1,207.1,206.93,206.97,1900.0,140.4458,140.4458,140.3305,140.3576,1900.0
2015-08-10 15:25:00,206.91,206.99,206.86,206.99,4700.0,140.3169,140.3712,140.283,140.3712,4700.0
2015-08-10 15:30:00,206.99,207.21,206.96,207.21,2700.0,140.3712,140.5204,140.3508,140.5204,2700.0
2015-08-10 15:35:00,207.21,207.21,207.05,207.19,3560.0,140.5204,140.5204,140.4119,140.5068,3560.0
2015-08-10 15:40:00,207.19,207.36,207.19,207.31,6250.0,140.5068,140.6221,140.5068,140.5882,6250.0
2015-08-10 15:45:00,207.39,207.5,207.22,207.47,10781.0,140.6425,140.717,140.5272,140.6967,10781.0
2015-08-10 15:50:00,207.36,207.48,207.36,207.42,6241.0,140.6221,140.7035,140.6221,140.6628,6241.0
2015-08-10 15:55:00,207.42,207.5,207.42,207.48,32426.0,140.6628,140.717,140.6628,140.7035,32426.0
2015-08-11 09:30:00,207.24,209.06,207.24,208.59,15524.0,140.5407,141.775,140.5407,141.4562,15524.0
2015-08-11 09:35:00,208.48,208.71,207.8,207.87,5575.0,141.3816,141.5376,140.9205,140.968,5575.0
2015-08-11 09:40:00,208.02,208.57,207.6,208.57,5380.0,141.0697,141.4427,140.7849,141.4427,5380.0
2015-08-11 09:45:00,208.39,208.91,208.02,208.25,4300.0,141.3206,141.6732,141.0697,141.2257,4300.0
2015-08-11 09:50:00,208.34,209.07,208.34,209.07,3286.0,141.2867,141.7817,141.2867,141.7817,3286.0
2015-08-11 09:55:00,209.3,209.53,208.97,208.97,3183.0,141.9377,142.0937,141.7139,141.7139,3183.0
2015-08-11 10:00:00,208.86,209.26,208.47,209.17,4040.0,141.6393,141.9106,141.3749,141.8496,4040.0
2015-08-11 10:05:00,209.28,209.28,208.78,208.92,2250.0,141.9242,141.9242,141.5851,141.68,2250.0
2015-08-11 10:10:00,208.92,209.1,208.9,208.99,1800.0,141.68,141.8021,141.6665,141.7275,1800.0
2015-08-11 10:15:00,208.89,209.04,208.8,208.8,1500.0,141.6597,141.7614,141.5986,141.5986,1500.0
2015-08-11 10:20:00,208.93,209.22,208.93,209.22,1700.0,141.6868,141.8835,141.6868,141.8835,1700.0
2015-08-11 10:25:00,209.23,209.6,209.23,209.44,2335.0,141.8903,142.1412,141.8903,142.0327,2335.0
2015-08-11 10:30:00,209.35,209.36,209.09,209.33,1900.0,141.9716,141.9784,141.7953,141.9581,1900.0
2015-08-11 10:35:00,209.2,209.48,209.11,209.26,3583.0,141.8699,142.0598,141.8089,141.9106,3583.0
2015-08-11 10:40:00,209.35,209.9,209.29,209.89,12087.0,141.9716,142.3446,141.9309,142.3378,12087.0
2015-08-11 10:45:00,209.84,209.84,209.55,209.76,4200.0,142.3039,142.3039,142.1073,142.2497,4200.0
2015-08-11 10:50:00,209.85,210.19,209.74,209.74,5584.0,142.3107,142.5413,142.2361,142.2361,5584.0
2015-08-11 10:55:00,209.75,210.09,209.75,210.09,2713.0,142.2429,142.4735,142.2429,142.4735,2713.0
2015-08-11 11:00:00,209.95,210.2,209.91,210.18,2850.0,142.3785,142.5481,142.3514,142.5345,2850.0
2015-08-11 11:05:00,210.11,210.27,210.06,210.06,4500.0,142.487,142.5955,142.4531,142.4531,4500.0
2015-08-11 11:10:00,210.13,210.14,209.96,209.99,1050.0,142.5006,142.5074,142.3853,142.4057,1050.0
2015-08-11 11:15:00,209.98,210.15,209.97,210.15,2308.0,142.3989,142.5142,142.3921,142.5142,2308.0
2015-08-11 11:20:00,210.16,210.34,210.1,210.34,2590.0,142.5209,142.643,142.4802,142.643,2590.0
2015-08-11 11:25:00,210.27,210.5,210.27,210.48,1237.0,142.5955,142.7515,142.5955,142.7379,1237.0
2015-08-11 11:30:00,210.34,210.44,210.12,210.41,10201.0,142.643,142.7108,142.4938,142.6905,10201.0
2015-08-11 11:35:00,210.4,210.41,210.07,210.28,5478.0,142.6837,142.6905,142.4599,142.6023,5478.0
2015-08-11 11:40:00,210.41,210.41,210.34,210.35,1283.0,142.6905,142.6905,142.643,142.6498,1283.0
2015-08-11 11:45:00,210.32,210.39,210.04,210.06,3200.0,142.6294,142.6769,142.4396,142.4531,3200.0
2015-08-11 11:50:00,210.16,210.26,210.06,210.25,2000.0,142.5209,142.5888,142.4531,142.582,2000.0
2015-08-11 11:55:00,210.33,210.35,210.17,210.17,604.0,142.6362,142.6498,142.5277,142.5277,604.0
2015-08-11 12:00:00,210.12,210.12,209.78,209.82,1674.0,142.4938,142.4938,142.2632,142.2904,1674.0
2015-08-11 12:05:00,209.62,209.97,209.55,209.6,5710.0,142.1547,142.3921,142.1073,142.1412,5710.0
2015-08-11 12:10:00,209.6,209.62,209.47,209.47,2732.0,142.1412,142.1547,142.053,142.053,2732.0
2015-08-11 12:15:00,209.52,209.52,209.16,209.28,9540.0,142.0869,142.0869,141.8428,141.9242,9540.0
2015-08-11 12:20:00,209.22,209.46,209.17,209.29,7071.0,141.8835,142.0462,141.8496,141.9309,7071.0
2015-08-11 12:25:00,209.29,209.42,209.23,209.23,3800.0,141.9309,142.0191,141.8903,141.8903,3800.0
2015-08-11 12:30:00,209.24,209.28,208.97,208.97,3654.0,141.897,141.9242,141.7139,141.7139,3654.0
2015-08-11 12:35:00,208.95,209.21,208.87,209.02,3905.0,141.7004,141.8767,141.6461,141.7478,3905.0
2015-08-11 12:40:00,209.15,209.44,209.15,209.44,3900.0,141.836,142.0327,141.836,142.0327,3900.0
2015-08-11 12:45:00,209.61,209.61,209.49,209.51,700.0,142.148,142.148,142.0666,142.0801,700.0
2015-08-11 12:50:00,209.49,209.5,209.1,209.37,4270.0,142.0666,142.0734,141.8021,141.9852,4270.0
2015-08-11 12:55:00,209.28,209.34,209.25,209.25,1400.0,141.9242,141.9649,141.9038,141.9038,1400.0
2015-08-11 13:00:00,209.18,209.39,209.15,209.26,2600.0,141.8563,141.9988,141.836,141.9106,2600.0
2015-08-11 13:05:00,209.24,209.27,209.06,209.26,2200.0,141.897,141.9174,141.775,141.9106,2200.0
2015-08-11 13:10:00,209.26,209.32,209.17,209.29,2360.0,141.9106,141.9513,141.8496,141.9309,2360.0
2015-08-11 13:15:00,209.2,209.52,209.19,209.52,4200.0,141.8699,142.0869,141.8631,142.0869,4200.0
2015-08-11 13:20:00,209.55,210.04,209.36,209.73,6980.0,142.1073,142.4396,141.9784,142.2293,6980.0
2015-08-11 13:25:00,209.53,209.65,209.53,209.62,800.0,142.0937,142.1751,142.0937,142.1547,800.0
2015-08-11 13:30:00,209.64,209.64,209.5,209.5,400.0,142.1683,142.1683,142.0734,142.0734,400.0
2015-08-11 13:35:00,209.43,209.55,209.43,209.5,3700.0,142.0259,142.1073,142.0259,142.0734,3700.0
2015-08-11 13:40:00,209.44,209.45,209.23,209.32,3300.0,142.0327,142.0394,141.8903,141.9513,3300.0
2015-08-11 13:45:00,209.35,209.6,209.35,209.42,1467.0,141.9716,142.1412,141.9716,142.0191,1467.0
2015-08-11 13:50:00,209.34,209.55,209.34,209.49,1296.0,141.9649,142.1073,141.9649,142.0666,1296.0
2015-08-11 13:55:00,209.49,209.66,209.46,209.46,1200.0,142.0666,142.1819,142.0462,142.0462,1200.0
2015-08-11 14:00:00,209.44,209.63,209.28,209.63,3400.0,142.0327,142.1615,141.9242,142.1615,3400.0
2015-08-11 14:05:00,209.52,209.77,209.51,209.64,1724.0,142.0869,142.2565,142.0801,142.1683,1724.0
2015-08-11 14:10:00,209.58,209.58,209.31,209.31,1252.0,142.1276,142.1276,141.9445,141.9445,1252.0
2015-08-11 14:15:00,209.25,209.49,209.23,209.41,3619.0,141.9038,142.0666,141.8903,142.0123,3619.0
2015-08-11 14:20:00,209.32,209.54,209.26,209.41,8022.0,141.9513,142.1005,141.9106,142.0123,8022.0
2015-08-11 14:25:00,209.35,209.65,209.31,209.48,8825.0,141.9716,142.1751,141.9445,142.0598,8825.0
2015-08-11 14:30:00,209.44,209.76,209.44,209.74,4300.0,142.0327,142.2497,142.0327,142.2361,4300.0
2015-08-11 14:35:00,209.71,209.76,209.6,209.64,5637.0,142.2158,142.2497,142.1412,142.1683,5637.0
2015-08-11 14:40:00,209.6,209.67,209.6,209.65,2600.0,142.1412,142.1886,142.1412,142.1751,2600.0
2015-08-11 14:45:00,209.63,209.72,209.63,209.66,3444.0,142.1615,142.2226,142.1615,142.1819,3444.0
2015-08-11 14:50:00,209.65,209.69,209.51,209.51,2128.0,142.1751,142.2022,142.0801,142.0801,2128.0
2015-08-11 14:55:00,209.5,209.5,209.25,209.29,3578.0,142.0734,142.0734,141.9038,141.9309,3578.0
2015-08-11 15:00:00,209.36,209.5,209.27,209.32,3672.0,141.9784,142.0734,141.9174,141.9513,3672.0
2015-08-11 15:05:00,209.31,209.37,209.25,209.26,3900.0,141.9445,141.9852,141.9038,141.9106,3900.0
2015-08-11 15:10:00,209.24,209.45,209.2,209.43,5953.0,141.897,142.0394,141.8699,142.0259,5953.0
2015-08-11 15:15:00,209.42,209.5,209.32,209.44,5307.0,142.0191,142.0734,141.9513,142.0327,5307.0
2015-08-11 15:20:00,209.45,209.47,209.31,209.39,5611.0,142.0394,142.053,141.9445,141.9988,5611.0
2015-08-11 15:25:00,209.38,209.51,209.35,209.46,5500.0,141.992,142.0801,141.9716,142.0462,5500.0
2015-08-11 15:30:00,209.45,209.46,209.33,209.39,6177.0,142.0394,142.0462,141.9581,141.9988,6177.0
2015-08-11 15:35:00,209.39,209.47,209.28,209.44,6424.0,141.9988,142.053,141.9242,142.0327,6424.0
2015-08-11 15:40:00,209.44,209.53,209.39,209.43,5870.0,142.0327,142.0937,141.9988,142.0259,5870.0
2015-08-11 15:45:00,209.4,209.46,209.21,209.25,9278.0,142.0055,142.0462,141.8767,141.9038,9278.0
2015-08-11 15:50:00,209.2,209.37,209.2,209.32,11452.0,141.8699,141.9852,141.8699,141.9513,11452.0
2015-08-11 15:55:00,209.32,209.33,209.01,209.12,34635.0,141.9513,141.9581,141.7411,141.8157,34635.0
2015-08-12 09:30:00,208.65,209.99,208.57,209.98,11781.0,141.4969,142.4057,141.4427,142.3989,11781.0
2015-08-12 09:35:00,209.98,209.99,208.95,209.25,4665.0,142.3989,142.4057,141.7004,141.9038,4665.0
2015-08-12 09:40:00,209.3,209.3,208.47,208.98,2145.0,141.9377,141.9377,141.3749,141.7207,2145.0
2015-08-12 09:45:00,208.98,209.49,208.8,209.31,9200.0,141.7207,142.0666,141.5986,141.9445,9200.0
2015-08-12 09:50:00,209.12,209.53,209.12,209.4,1000.0,141.8157,142.0937,141.8157,142.0055,1000.0
2015-08-12 09:55:00,209.53,209.53,209.22,209.45,2542.0,142.0937,142.0937,141.8835,142.0394,2542.0
2015-08-12 10:00:00,209.19,209.8,208.92,209.47,6857.0,141.8631,142.2768,141.68,142.053,6857.0
2015-08-12 10:05:00,209.55,209.55,209.18,209.36,1900.0,142.1073,142.1073,141.8563,141.9784,1900.0
2015-08-12 10:10:00,209.37,209.7,209.19,209.19,4551.0,141.9852,142.209,141.8631,141.8631,4551.0
2015-08-12 10:15:00,209.33,209.7,209.23,209.23,4508.0,141.9581,142.209,141.8903,141.8903,4508.0
2015-08-12 10:20:00,209.51,209.51,208.64,208.65,6701.0,142.0801,142.0801,141.4901,141.4969,6701.0
2015-08-12 10:25:00,208.67,208.86,208.44,208.44,8287.0,141.5105,141.6393,141.3545,141.3545,8287.0
2015-08-12 10:30:00,208.27,208.75,208.27,208.75,1400.0,141.2392,141.5647,141.2392,141.5647,1400.0
2015-08-12 10:35:00,208.87,209.06,208.74,208.84,3100.0,141.6461,141.775,141.558,141.6258,3100.0
2015-08-12 10:40:00,208.99,209.32,208.99,209.11,2027.0,141.7275,141.9513,141.7275,141.8089,2027.0
2015-08-12 10:45:00,209.23,209.35,209.18,209.31,700.0,141.8903,141.9716,141.8563,141.9445,700.0
2015-08-12 10:50:00,209.3,209.42,208.88,208.88,5696.0,141.9377,142.0191,141.6529,141.6529,5696.0
2015-08-12 10:55:00,208.88,208.97,208.39,208.39,1100.0,141.6529,141.7139,141.3206,141.3206,1100.0
2015-08-12 11:00:00,208.7,208.89,208.67,208.77,3950.0,141.5308,141.6597,141.5105,141.5783,3950.0
2015-08-12 11:05:00,208.68,208.92,208.67,208.9,4452.0,141.5173,141.68,141.5105,141.6665,4452.0
2015-08-12 11:10:00,208.87,209.05,208.7,209.0,17708.0,141.6461,141.7682,141.5308,141.7343,17708.0
2015-08-12 11:15:00,209.0,209.02,208.65,208.65,3700.0,141.7343,141.7478,141.4969,141.4969,3700.0
2015-08-12 11:20:00,208.64,209.33,208.64,209.28,15783.0,141.4901,141.9581,141.4901,141.9242,15783.0
2015-08-12 11:25:00,209.28,209.52,209.24,209.5,5190.0,141.9242,142.0869,141.897,142.0734,5190.0
2015-08-12 11:30:00,209.43,209.56,209.29,209.49,4471.0,142.0259,142.114,141.9309,142.0666,4471.0
2015-08-12 11:35:00,209.44,209.74,209.44,209.56,3247.0,142.0327,142.2361,142.0327,142.114,3247.0
2015-08-12 11:40:00,209.5,209.69,209.42,209.56,4400.0,142.0734,142.2022,142.0191,142.114,4400.0
2015-08-12 11:45:00,209.62,209.83,209.62,209.74,3556.0,142.1547,142.2971,142.1547,142.2361,3556.0
2015-08-12 11:50:00,209.75,209.8,209.53,209.53,4253.0,142.2429,142.2768,142.0937,142.0937,4253.0
2015-08-12 11:55:00,209.12,209.13,209.12,209.12,100.0,141.8157,141.8224,141.8157,141.8157,100.0
2015-08-12 12:00:00,209.17,209.18,209.03,209.03,1100.0,141.8496,141.8563,141.7546,141.7546,1100.0
2015-08-12 12:05:00,208.96,209.1,208.9,208.95,3200.0,141.7072,141.8021,141.6665,141.7004,3200.0
2015-08-12 12:10:00,208.86,208.86,208.67,208.67,2216.0,141.6393,141.6393,141.5105,141.5105,2216.0
2015-08-12 12:15:00,208.72,208.87,208.62,208.81,4809.0,141.5444,141.6461,141.4766,141.6054,4809.0
2015-08-12 12:20:00,208.98,209.5,208.91,209.5,6500.0,141.7207,142.0734,141.6732,142.0734,6500.0
2015-08-12 12:25:00,209.51,209.87,209.48,209.65,5333.0,142.0801,142.3243,142.0598,142.1751,5333.0
2015-08-12 12:30:00,209.69,209.95,209.67,209.94,6887.0,142.2022,142.3785,142.1886,142.3717,6887.0
2015-08-12 12:35:00,209.94,209.94,209.83,209.87,4210.0,142.3717,142.3717,142.2971,142.3243,4210.0
2015-08-12 12:40:00,209.88,210.05,209.79,209.99,3400.0,142.3311,142.4463,142.27,142.4057,3400.0
2015-08-12 12:45:00,210.06,210.09,209.91,209.96,3486.0,142.4531,142.4735,142.3514,142.3853,3486.0
2015-08-12 12:50:00,210.02,210.05,209.96,210.04,1500.0,142.426,142.4463,142.3853,142.4396,1500.0
2015-08-12 12:55:00,209.95,209.99,209.8,209.8,2917.0,142.3785,142.4057,142.2768,142.2768,2917.0
2015-08-12 13:00:00,209.8,209.86,209.68,209.85,2001.0,142.2768,142.3175,142.1954,142.3107,2001.0
2015-08-12 13:05:00,209.87,209.9,209.77,209.86,1100.0,142.3243,142.3446,142.2565,142.3175,1100.0
2015-08-12 13:10:00,209.84,209.89,209.75,209.81,1007.0,142.3039,142.3378,142.2429,142.2836,1007.0
2015-08-12 13:15:00,209.84,210.11,209.65,210.11,4394.0,142.3039,142.487,142.1751,142.487,4394.0
2015-08-12 13:20:00,210.01,210.06,209.91,209.95,1200.0,142.4192,142.4531,142.3514,142.3785,1200.0
2015-08-12 13:25:00,209.86,209.92,209.36,209.53,12644.0,142.3175,142.3582,141.9784,142.0937,12644.0
2015-08-12 13:30:00,209.56,209.71,209.56,209.7,1100.0,142.114,142.2158,142.114,142.209,1100.0
2015-08-12 13:35:00,209.7,209.75,209.67,209.67,1500.0,142.209,142.2429,142.1886,142.1886,1500.0
2015-08-12 13:40:00,209.74,209.78,209.52,209.52,1000.0,142.2361,142.2632,142.0869,142.0869,1000.0
2015-08-12 13:45:00,209.51,209.53,209.37,209.52,1440.0,142.0801,142.0937,141.9852,142.0869,1440.0
2015-08-12 13:50:00,209.5,209.74,209.44,209.57,1901.0,142.0734,142.2361,142.0327,142.1208,1901.0
2015-08-12 13:55:00,209.47,209.56,209.43,209.47,400.0,142.053,142.114,142.0259,142.053,400.0
2015-08-12 14:00:00,209.38,209.45,209.33,209.34,1000.0,141.992,142.0394,141.9581,141.9649,1000.0
2015-08-12 14:05:00,209.42,209.52,209.42,209.43,700.0,142.0191,142.0869,142.0191,142.0259,700.0
2015-08-12 14:10:00,209.46,209.56,209.27,209.45,10000.0,142.0462,142.114,141.9174,142.0394,10000.0
2015-08-12 14:15:00,209.39,209.39,209.16,209.21,2500.0,141.9988,141.9988,141.8428,141.8767,2500.0
2015-08-12 14:20:00,209.16,209.16,208.88,209.1,1237.0,141.8428,141.8428,141.6529,141.8021,1237.0
2015-08-12 14:25:00,208.99,209.04,208.82,208.93,4095.0,141.7275,141.7614,141.6122,141.6868,4095.0
2015-08-12 14:30:00,208.93,209.0,208.81,208.89,2500.0,141.6868,141.7343,141.6054,141.6597,2500.0
2015-08-12 14:35:00,208.91,209.28,208.91,209.28,1100.0,141.6732,141.9242,141.6732,141.9242,1100.0
2015-08-12 14:40:00,209.31,209.42,209.27,209.36,2185.0,141.9445,142.0191,141.9174,141.9784,2185.0
2015-08-12 14:45:00,209.44,209.59,209.43,209.49,1200.0,142.0327,142.1344,142.0259,142.0666,1200.0
2015-08-12 14:50:00,209.53,209.58,209.4,209.5,1200.0,142.0937,142.1276,142.0055,142.0734,1200.0
2015-08-12 14:55:00,209.53,209.61,209.39,209.51,1000.0,142.0937,142.148,141.9988,142.0801,1000.0
2015-08-12 15:00:00,209.47,209.52,209.44,209.44,600.0,142.053,142.0869,142.0327,142.0327,600.0
2015-08-12 15:05:00,209.36,209.5,209.36,209.48,1100.0,141.9784,142.0734,141.9784,142.0598,1100.0
2015-08-12 15:10:00,209.55,209.55,209.35,209.38,709.0,142.1073,142.1073,141.9716,141.992,709.0
2015-08-12 15:15:00,209.38,209.47,209.33,209.45,2400.0,141.992,142.053,141.9581,142.0394,2400.0
2015-08-12 15:20:00,209.5,209.61,209.43,209.61,1643.0,142.0734,142.148,142.0259,142.148,1643.0
2015-08-12 15:25:00,209.65,209.83,209.63,209.78,700.0,142.1751,142.2971,142.1615,142.2632,700.0
2015-08-12 15:30:00,209.79,209.98,209.79,209.98,2000.0,142.27,142.3989,142.27,142.3989,2000.0
2015-08-12 15:35:00,210.07,210.22,210.03,210.08,3442.0,142.4599,142.5616,142.4328,142.4667,3442.0
2015-08-12 15:40:00,210.07,210.31,209.97,210.03,4764.0,142.4599,142.6227,142.3921,142.4328,4764.0
2015-08-12 15:45:00,209.99,210.26,209.99,210.26,2700.0,142.4057,142.5888,142.4057,142.5888,2700.0
2015-08-12 15:50:00,210.17,210.4,210.05,210.36,5300.0,142.5277,142.6837,142.4463,142.6566,5300.0
2015-08-12 15:55:00,210.4,210.59,210.38,210.48,22785.0,142.6837,142.8125,142.6701,142.7379,22785.0
2015-08-13 09:30:00,210.07,210.53,209.69,209.92,6448.0,142.4599,142.7719,142.2022,142.3582,6448.0
2015-08-13 09:35:00,210.16,210.16,209.29,209.81,14535.0,142.5209,142.5209,141.9309,142.2836,14535.0
2015-08-13 09:40:00,209.87,210.27,209.75,209.9,6702.0,142.3243,142.5955,142.2429,142.3446,6702.0
2015-08-13 09:45:00,209.9,209.97,209.55,209.97,6383.0,142.3446,142.3921,142.1073,142.3921,6383.0
2015-08-13 09:50:00,210.0,210.0,209.72,209.75,3698.0,142.4124,142.4124,142.2226,142.2429,3698.0
2015-08-13 09:55:00,209.94,210.0,209.51,209.67,2360.0,142.3717,142.4124,142.0801,142.1886,2360.0
2015-08-13 10:00:00,209.61,210.0,209.61,209.61,5560.0,142.148,142.4124,142.148,142.148,5560.0
2015-08-13 10:05:00,209.45,209.96,209.45,209.76,2258.0,142.0394,142.3853,142.0394,142.2497,2258.0
2015-08-13 10:10:00,209.78,210.0,209.64,209.83,8580.0,142.2632,142.4124,142.1683,142.2971,8580.0
2015-08-13 10:15:00,209.83,210.3,209.71,210.02,4100.0,142.2971,142.6159,142.2158,142.426,4100.0
2015-08-13 10:20:00,210.0,210.02,209.8,209.91,3618.0,142.4124,142.426,142.2768,142.3514,3618.0
2015-08-13 10:25:00,209.81,210.1,209.81,210.0,3628.0,142.2836,142.4802,142.2836,142.4124,3628.0
2015-08-13 10:30:00,210.19,210.2,210.09,210.1,1600.0,142.5413,142.5481,142.4735,142.4802,1600.0
2015-08-13 10:35:00,210.27,210.35,210.13,210.34,1600.0,142.5955,142.6498,142.5006,142.643,1600.0
2015-08-13 10:40:00,210.42,210.6,210.28,210.48,6607.0,142.6973,142.8193,142.6023,142.7379,6607.0
2015-08-13 10:45:00,210.48,210.49,210.42,210.46,4220.0,142.7379,142.7447,142.6973,142.7244,4220.0
2015-08-13 10:50:00,210.58,210.9,210.58,210.9,2066.0,142.8058,143.0228,142.8058,143.0228,2066.0
2015-08-13 10:55:00,211.0,211.25,210.98,211.25,2401.0,143.0906,143.2601,143.077,143.2601,2401.0
2015-08-13 11:00:00,211.2,211.49,211.2,211.37,7017.0,143.2262,143.4229,143.2262,143.3415,7017.0
2015-08-13 11:05:00,211.4,211.63,211.25,211.51,4649.0,143.3618,143.5178,143.2601,143.4364,4649.0
2015-08-13 11:10:00,211.47,211.51,211.36,211.51,1000.0,143.4093,143.4364,143.3347,143.4364,1000.0
2015-08-13 11:15:00,211.76,212.04,211.73,212.0,4381.0,143.606,143.7959,143.5856,143.7687,4381.0
2015-08-13 11:20:00,212.0,212.2,211.98,212.19,2420.0,143.7687,143.9044,143.7552,143.8976,2420.0
2015-08-13 11:25:00,212.27,212.27,212.01,212.01,2101.0,143.9518,143.9518,143.7755,143.7755,2101.0
2015-08-13 11:30:00,212.07,212.14,211.82,211.9,2300.0,143.8162,143.8637,143.6467,143.7009,2300.0
2015-08-13 11:35:00,211.86,212.19,211.86,212.14,1702.0,143.6738,143.8976,143.6738,143.8637,1702.0
2015-08-13 11:40:00,212.07,212.15,212.07,212.15,350.0,143.8162,143.8705,143.8162,143.8705,350.0
2015-08-13 11:45:00,212.44,212.48,212.41,212.48,425.0,144.0671,144.0943,144.0468,144.0943,425.0
2015-08-13 11:50:00,212.41,212.52,212.29,212.47,2000.0,144.0468,144.1214,143.9654,144.0875,2000.0
2015-08-13 11:55:00,212.46,212.46,212.01,212.16,2920.0,144.0807,144.0807,143.7755,143.8772,2920.0
2015-08-13 12:00:00,212.14,212.37,212.14,212.37,1590.0,143.8637,144.0197,143.8637,144.0197,1590.0
2015-08-13 12:05:00,212.46,212.64,212.36,212.64,2219.0,144.0807,144.2028,144.0129,144.2028,2219.0
2015-08-13 12:10:00,212.66,212.9,212.65,212.85,3100.0,144.2163,144.3791,144.2095,144.3452,3100.0
2015-08-13 12:15:00,212.81,212.82,212.5,212.5,2332.0,144.318,144.3248,144.1078,144.1078,2332.0
2015-08-13 12:20:00,212.49,212.72,212.47,212.7,2100.0,144.101,144.257,144.0875,144.2435,2100.0
2015-08-13 12:25:00,212.74,212.76,212.7,212.76,723.0,144.2706,144.2841,144.2435,144.2841,723.0
2015-08-13 12:30:00,212.69,212.81,212.6,212.77,2200.0,144.2367,144.318,144.1756,144.2909,2200.0
2015-08-13 12:35:00,212.82,212.82,212.59,212.59,3817.0,144.3248,144.3248,144.1689,144.1689,3817.0
2015-08-13 12:40:00,212.56,212.56,212.32,212.51,2355.0,144.1485,144.1485,143.9858,144.1146,2355.0
2015-08-13 12:45:00,212.46,212.47,212.35,212.39,7350.0,144.0807,144.0875,144.0061,144.0332,7350.0
2015-08-13 12:50:00,212.38,212.46,212.3,212.39,1215.0,144.0264,144.0807,143.9722,144.0332,1215.0
2015-08-13 12:55:00,212.37,212.38,212.21,212.21,1900.0,144.0197,144.0264,143.9112,143.9112,1900.0
2015-08-13 13:00:00,212.1,212.29,212.1,212.29,1901.0,143.8366,143.9654,143.8366,143.9654,1901.0
2015-08-13 13:05:00,212.44,212.44,212.39,212.43,500.0,144.0671,144.0671,144.0332,144.0603,500.0
2015-08-13 13:10:00,212.33,212.33,212.18,212.18,400.0,143.9925,143.9925,143.8908,143.8908,400.0
2015-08-13 13:15:00,212.27,212.27,212.23,212.26,300.0,143.9518,143.9518,143.9247,143.9451,300.0
2015-08-13 13:20:00,212.37,212.68,212.37,212.68,2600.0,144.0197,144.2299,144.0197,144.2299,2600.0
2015-08-13 13:25:00,212.83,212.87,212.72,212.75,2000.0,144.3316,144.3587,144.257,144.2774,2000.0
2015-08-13 13:30:00,212.67,212.78,212.59,212.6,980.0,144.2231,144.2977,144.1689,144.1756,980.0
2015-08-13 13:35:00,212.43,212.43,212.43,212.43,100.0,144.0603,144.0603,144.0603,144.0603,100.0
2015-08-13 13:40:00,212.38,212.54,212.23,212.49,6501.0,144.0264,144.1349,143.9247,144.101,6501.0
2015-08-13 13:45:00,212.5,212.59,212.38,212.43,3200.0,144.1078,144.1689,144.0264,144.0603,3200.0
2015-08-13 13:50:00,212.46,212.47,212.24,212.31,2100.0,144.0807,144.0875,143.9315,143.979,2100.0
2015-08-13 13:55:00,212.31,212.55,212.29,212.55,9472.0,143.979,144.1417,143.9654,144.1417,9472.0
2015-08-13 14:00:00,212.58,212.68,212.51,212.68,2042.0,144.1621,144.2299,144.1146,144.2299,2042.0
2015-08-13 14:05:00,212.69,212.99,212.68,212.99,2150.0,144.2367,144.4401,144.2299,144.4401,2150.0
2015-08-13 14:10:00,213.03,213.1,212.88,213.05,5239.0,144.4672,144.5147,144.3655,144.4808,5239.0
2015-08-13 14:15:00,213.19,213.22,212.98,212.98,1321.0,144.5757,144.5961,144.4333,144.4333,1321.0
2015-08-13 14:20:00,213.05,213.29,213.05,213.2,2212.0,144.4808,144.6436,144.4808,144.5825,2212.0
2015-08-13 14:25:00,213.1,213.34,212.91,212.99,4400.0,144.5147,144.6775,144.3859,144.4401,4400.0
2015-08-13 14:30:00,212.92,213.11,212.89,213.11,2200.0,144.3926,144.5215,144.3723,144.5215,2200.0
2015-08-13 14:35:00,213.22,213.25,212.95,213.15,7000.0,144.5961,144.6164,144.413,144.5486,7000.0
2015-08-13 14:40:00,213.12,213.12,212.93,213.04,2187.0,144.5283,144.5283,144.3994,144.474,2187.0
2015-08-13 14:45:00,213.05,213.3,212.96,213.3,3761.0,144.4808,144.6503,144.4198,144.6503,3761.0
2015-08-13 14:50:00,213.33,213.33,213.1,213.14,4300.0,144.6707,144.6707,144.5147,144.5418,4300.0
2015-08-13 14:55:00,213.2,213.2,213.01,213.02,13372.0,144.5825,144.5825,144.4537,144.4605,13372.0
2015-08-13 15:00:00,213.07,213.26,213.0,213.26,8049.0,144.4944,144.6232,144.4469,144.6232,8049.0
2015-08-13 15:05:00,213.2,213.25,212.66,212.67,1400.0,144.5825,144.6164,144.2163,144.2231,1400.0
2015-08-13 15:10:00,212.67,212.76,212.55,212.55,3300.0,144.2231,144.2841,144.1417,144.1417,3300.0
2015-08-13 15:15:00,212.55,212.74,212.37,212.7,9853.0,144.1417,144.2706,144.0197,144.2435,9853.0
2015-08-13 15:20:00,212.67,212.71,212.38,212.38,5783.0,144.2231,144.2502,144.0264,144.0264,5783.0
2015-08-13 15:25:00,212.48,212.48,212.25,212.31,2025.0,144.0943,144.0943,143.9383,143.979,2025.0
2015-08-13 15:30:00,212.3,212.33,211.96,211.96,5970.0,143.9722,143.9925,143.7416,143.7416,5970.0
2015-08-13 15:35:00,211.87,211.95,211.61,211.87,7801.0,143.6806,143.7348,143.5043,143.6806,7801.0
2015-08-13 15:40:00,211.83,212.01,211.77,211.96,6090.0,143.6535,143.7755,143.6128,143.7416,6090.0
2015-08-13 15:45:00,211.8,212.02,211.75,211.93,26938.0,143.6331,143.7823,143.5992,143.7213,26938.0
2015-08-13 15:50:00,211.91,212.25,211.91,212.25,18551.0,143.7077,143.9383,143.7077,143.9383,18551.0
2015-08-13 15:55:00,212.2,212.47,212.15,212.27,76001.0,143.9044,144.0875,143.8705,143.9518,76001.0
2015-08-14 09:30:00,212.21,212.21,211.31,211.88,7243.0,143.9112,143.9112,143.3008,143.6874,7243.0
2015-08-14 09:35:00,211.59,212.03,210.85,211.41,6469.0,143.4907,143.7891,142.9889,143.3686,6469.0
2015-08-14 09:40:00,211.07,212.22,211.07,211.8,9549.0,143.1381,143.9179,143.1381,143.6331,9549.0
2015-08-14 09:45:00,211.84,212.08,211.42,212.03,2500.0,143.6602,143.823,143.3754,143.7891,2500.0
2015-08-14 09:50:00,211.92,212.46,211.74,212.39,3736.0,143.7145,144.0807,143.5924,144.0332,3736.0
2015-08-14 09:55:00,212.39,212.67,212.39,212.43,1271.0,144.0332,144.2231,144.0332,144.0603,1271.0
2015-08-14 10:00:00,212.42,212.56,211.84,212.26,4268.0,144.0536,144.1485,143.6602,143.9451,4268.0
2015-08-14 10:05:00,212.22,212.22,212.22,212.22,184.0,143.9179,143.9179,143.9179,143.9179,184.0
2015-08-14 10:10:00,212.08,212.28,212.0,212.2,2401.0,143.823,143.9586,143.7687,143.9044,2401.0
2015-08-14 10:15:00,212.17,212.27,211.9,211.9,8085.0,143.884,143.9518,143.7009,143.7009,8085.0
2015-08-14 10:20:00,212.12,212.49,212.12,212.27,4084.0,143.8501,144.101,143.8501,143.9518,4084.0
2015-08-14 10:25:00,212.31,212.59,212.31,212.34,1700.0,143.979,144.1689,143.979,143.9993,1700.0
2015-08-14 10:30:00,212.58,212.83,212.55,212.83,8413.0,144.1621,144.3316,144.1417,144.3316,8413.0
2015-08-14 10:35:00,212.86,212.86,212.37,212.63,3100.0,144.352,144.352,144.0197,144.196,3100.0
2015-08-14 10:40:00,212.74,212.99,212.6,212.98,3100.0,144.2706,144.4401,144.1756,144.4333,3100.0
2015-08-14 10:45:00,213.05,213.14,212.69,212.8,2883.0,144.4808,144.5418,144.2367,144.3113,2883.0
2015-08-14 10:50:00,212.75,212.89,212.58,212.89,2900.0,144.2774,144.3723,144.1621,144.3723,2900.0
2015-08-14 10:55:00,212.82,212.92,212.67,212.84,3221.0,144.3248,144.3926,144.2231,144.3384,3221.0
2015-08-14 11:00:00,212.73,212.87,212.65,212.66,944.0,144.2638,144.3587,144.2095,144.2163,944.0
2015-08-14 11:05:00,212.6,212.6,212.27,212.5,1801.0,144.1756,144.1756,143.9518,144.1078,1801.0
2015-08-14 11:10:00,212.5,212.66,212.38,212.66,1700.0,144.1078,144.2163,144.0264,144.2163,1700.0
2015-08-14 11:15:00,212.7,212.7,212.2,212.35,2900.0,144.2435,144.2435,143.9044,144.0061,2900.0
2015-08-14 11:20:00,212.27,212.36,212.17,212.36,13638.0,143.9518,144.0129,143.884,144.0129,13638.0
2015-08-14 11:25:00,212.31,212.66,212.25,212.66,3308.0,143.979,144.2163,143.9383,144.2163,3308.0
2015-08-14 11:30:00,212.54,212.73,212.46,212.73,4601.0,144.1349,144.2638,144.0807,144.2638,4601.0
2015-08-14 11:35:00,212.75,212.96,212.6,212.6,1637.0,144.2774,144.4198,144.1756,144.1756,1637.0
2015-08-14 11:40:00,212.56,212.7,212.56,212.65,1000.0,144.1485,144.2435,144.1485,144.2095,1000.0
2015-08-14 11:45:00,212.71,212.81,212.6,212.8,2500.0,144.2502,144.318,144.1756,144.3113,2500.0
2015-08-14 11:50:00,212.83,212.91,212.35,212.45,2208.0,144.3316,144.3859,144.0061,144.0739,2208.0
2015-08-14 11:55:00,212.49,212.54,212.17,212.17,1349.0,144.101,144.1349,143.884,143.884,1349.0
2015-08-14 12:00:00,212.32,212.52,212.24,212.4,792.0,143.9858,144.1214,143.9315,144.04,792.0
2015-08-14 12:05:00,212.57,212.64,212.48,212.6,3324.0,144.1553,144.2028,144.0943,144.1756,3324.0
2015-08-14 12:10:00,212.73,212.73,212.65,212.65,200.0,144.2638,144.2638,144.2095,144.2095,200.0
2015-08-14 12:15:00,212.62,212.65,212.61,212.65,300.0,144.1892,144.2095,144.1824,144.2095,300.0
2015-08-14 12:20:00,212.56,212.78,212.52,212.78,600.0,144.1485,144.2977,144.1214,144.2977,600.0
2015-08-14 12:25:00,212.86,212.99,212.86,212.88,1500.0,144.352,144.4401,144.352,144.3655,1500.0
2015-08-14 12:30:00,212.87,213.09,212.86,213.09,3810.0,144.3587,144.5079,144.352,144.5079,3810.0
2015-08-14 12:35:00,213.04,213.16,212.95,212.95,1900.0,144.474,144.5554,144.413,144.413,1900.0
2015-08-14 12:40:00,212.98,213.11,212.98,213.11,400.0,144.4333,144.5215,144.4333,144.5215,400.0
2015-08-14 12:45:00,212.97,212.97,212.73,212.89,2550.0,144.4266,144.4266,144.2638,144.3723,2550.0
2015-08-14 12:50:00,212.85,212.85,212.54,212.59,3400.0,144.3452,144.3452,144.1349,144.1689,3400.0
2015-08-14 12:55:00,212.56,212.72,212.54,212.66,7781.0,144.1485,144.257,144.1349,144.2163,7781.0
2015-08-14 13:00:00,212.76,212.9,212.68,212.68,1600.0,144.2841,144.3791,144.2299,144.2299,1600.0
2015-08-14 13:05:00,212.71,212.75,212.71,212.75,800.0,144.2502,144.2774,144.2502,144.2774,800.0
2015-08-14 13:10:00,212.91,213.03,212.76,213.03,1300.0,144.3859,144.4672,144.2841,144.4672,1300.0
2015-08-14 13:15:00,213.08,213.1,213.0,213.1,1400.0,144.5011,144.5147,144.4469,144.5147,1400.0
2015-08-14 13:20:00,213.05,213.06,213.0,213.06,600.0,144.4808,144.4876,144.4469,144.4876,600.0
2015-08-14 13:25:00,213.02,213.24,213.02,213.24,500.0,144.4605,144.6097,144.4605,144.6097,500.0
2015-08-14 13:30:00,213.23,213.39,213.14,213.19,2742.0,144.6029,144.7114,144.5418,144.5757,2742.0
2015-08-14 13:35:00,213.23,213.23,213.18,213.18,441.0,144.6029,144.6029,144.569,144.569,441.0
2015-08-14 13:40:00,213.17,213.17,213.01,213.01,800.0,144.5622,144.5622,144.4537,144.4537,800.0
2015-08-14 13:45:00,212.92,213.06,212.78,213.0,4401.0,144.3926,144.4876,144.2977,144.4469,4401.0
2015-08-14 13:50:00,213.06,213.06,212.77,212.78,1000.0,144.4876,144.4876,144.2909,144.2977,1000.0
2015-08-14 13:55:00,212.84,213.0,212.75,213.0,900.0,144.3384,144.4469,144.2774,144.4469,900.0
2015-08-14 14:00:00,213.08,213.23,213.01,213.22,1800.0,144.5011,144.6029,144.4537,144.5961,1800.0
2015-08-14 14:05:00,213.28,213.28,213.26,213.26,200.0,144.6368,144.6368,144.6232,144.6232,200.0
2015-08-14 14:10:00,213.16,213.21,213.07,213.17,1400.0,144.5554,144.5893,144.4944,144.5622,1400.0
2015-08-14 14:15:00,213.1,213.33,213.01,213.33,6022.0,144.5147,144.6707,144.4537,144.6707,6022.0
2015-08-14 14:20:00,213.35,213.39,213.09,213.25,5032.0,144.6843,144.7114,144.5079,144.6164,5032.0
2015-08-14 14:25:00,213.08,213.08,213.05,213.06,700.0,144.5011,144.5011,144.4808,144.4876,700.0
2015-08-14 14:30:00,212.98,213.03,212.86,212.89,1625.0,144.4333,144.4672,144.352,144.3723,1625.0
2015-08-14 14:35:00,212.96,213.16,212.96,213.02,1000.0,144.4198,144.5554,144.4198,144.4605,1000.0
2015-08-14 14:40:00,213.1,213.33,213.07,213.33,1000.0,144.5147,144.6707,144.4944,144.6707,1000.0
2015-08-14 14:45:00,213.34,213.59,213.34,213.51,2883.0,144.6775,144.847,144.6775,144.7928,2883.0
2015-08-14 14:50:00,213.42,213.59,213.42,213.56,1300.0,144.7317,144.847,144.7317,144.8267,1300.0
2015-08-14 14:55:00,213.38,213.41,213.25,213.27,3200.0,144.7046,144.7249,144.6164,144.63,3200.0
2015-08-14 15:00:00,213.21,213.52,213.13,213.42,15652.0,144.5893,144.7995,144.5351,144.7317,15652.0
2015-08-14 15:05:00,213.45,213.45,213.26,213.27,1160.0,144.7521,144.7521,144.6232,144.63,1160.0
2015-08-14 15:10:00,213.35,213.36,213.24,213.25,1700.0,144.6843,144.691,144.6097,144.6164,1700.0
2015-08-14 15:15:00,213.26,213.34,213.26,213.3,500.0,144.6232,144.6775,144.6232,144.6503,500.0
2015-08-14 15:20:00,213.42,213.42,213.24,213.3,1600.0,144.7317,144.7317,144.6097,144.6503,1600.0
2015-08-14 15:25:00,213.25,213.48,213.22,213.3,3372.0,144.6164,144.7724,144.5961,144.6503,3372.0
2015-08-14 15:30:00,213.3,213.43,213.26,213.35,3569.0,144.6503,144.7385,144.6232,144.6843,3569.0
2015-08-14 15:35:00,213.38,213.43,213.33,213.42,3115.0,144.7046,144.7385,144.6707,144.7317,3115.0
2015-08-14 15:40:00,213.37,213.81,213.36,213.65,5953.0,144.6978,144.9962,144.691,144.8877,5953.0
2015-08-14 15:45:00,213.65,213.92,213.56,213.76,8010.0,144.8877,145.0708,144.8267,144.9623,8010.0
2015-08-14 15:50:00,213.79,213.83,213.54,213.54,8590.0,144.9826,145.0098,144.8131,144.8131,8590.0
2015-08-14 15:55:00,213.59,213.97,213.54,213.83,48698.0,144.847,145.1047,144.8131,145.0098,48698.0
2015-08-17 09:30:00,213.99,214.57,213.8,214.0,5019.0,145.1183,145.5116,144.9894,145.1251,5019.0
2015-08-17 09:35:00,213.68,213.89,213.42,213.89,2633.0,144.908,145.0505,144.7317,145.0505,2633.0
2015-08-17 09:40:00,213.36,213.78,213.31,213.43,2100.0,144.691,144.9759,144.6571,144.7385,2100.0
2015-08-17 09:45:00,213.42,213.42,213.04,213.42,1851.0,144.7317,144.7317,144.474,144.7317,1851.0
2015-08-17 09:50:00,213.46,213.72,213.15,213.29,6753.0,144.7588,144.9352,144.5486,144.6436,6753.0
2015-08-17 09:55:00,213.22,213.33,213.14,213.2,3000.0,144.5961,144.6707,144.5418,144.5825,3000.0
2015-08-17 10:00:00,213.19,213.76,213.15,213.76,2550.0,144.5757,144.9623,144.5486,144.9623,2550.0
2015-08-17 10:05:00,213.76,213.8,213.61,213.76,1600.0,144.9623,144.9894,144.8606,144.9623,1600.0
2015-08-17 10:10:00,213.86,214.32,213.86,214.32,1215.0,145.0301,145.3421,145.0301,145.3421,1215.0
2015-08-17 10:15:00,214.26,214.26,213.95,214.26,1952.0,145.3014,145.3014,145.0911,145.3014,1952.0
2015-08-17 10:20:00,214.29,214.29,214.02,214.03,450.0,145.3217,145.3217,145.1386,145.1454,450.0
2015-08-17 10:25:00,214.1,214.21,214.1,214.21,965.0,145.1929,145.2675,145.1929,145.2675,965.0
2015-08-17 10:30:00,214.31,214.32,214.03,214.2,2600.0,145.3353,145.3421,145.1454,145.2607,2600.0
2015-08-17 10:35:00,214.27,214.58,214.26,214.58,500.0,145.3082,145.5184,145.3014,145.5184,500.0
2015-08-17 10:40:00,214.43,214.51,214.25,214.31,4956.0,145.4167,145.4709,145.2946,145.3353,4956.0
2015-08-17 10:45:00,214.29,214.35,213.85,213.87,3400.0,145.3217,145.3624,145.0233,145.0369,3400.0
2015-08-17 10:50:00,214.0,214.3,213.94,213.98,2718.0,145.1251,145.3285,145.0844,145.1115,2718.0
2015-08-17 10:55:00,213.97,214.35,213.94,214.35,1200.0,145.1047,145.3624,145.0844,145.3624,1200.0
2015-08-17 11:00:00,214.16,214.61,214.16,214.61,1600.0,145.2336,145.5387,145.2336,145.5387,1600.0
2015-08-17 11:05:00,214.51,214.62,214.46,214.62,400.0,145.4709,145.5455,145.437,145.5455,400.0
2015-08-17 11:10:00,214.49,214.49,214.33,214.49,300.0,145.4573,145.4573,145.3488,145.4573,300.0
2015-08-17 11:15:00,214.58,214.64,214.49,214.5,600.0,145.5184,145.5591,145.4573,145.4641,600.0
2015-08-17 11:20:00,214.51,214.51,214.08,214.11,3100.0,145.4709,145.4709,145.1793,145.1996,3100.0
2015-08-17 11:25:00,214.09,214.53,214.09,214.53,2200.0,145.1861,145.4845,145.1861,145.4845,2200.0
2015-08-17 11:30:00,214.42,214.46,214.24,214.36,1122.0,145.4099,145.437,145.2878,145.3692,1122.0
2015-08-17 11:35:00,214.47,214.56,214.42,214.56,400.0,145.4438,145.5048,145.4099,145.5048,400.0
2015-08-17 11:40:00,214.4,214.46,214.21,214.21,1600.0,145.3963,145.437,145.2675,145.2675,1600.0
2015-08-17 11:45:00,214.37,214.56,214.25,214.41,2200.0,145.376,145.5048,145.2946,145.4031,2200.0
2015-08-17 11:50:00,214.36,214.55,214.36,214.44,500.0,145.3692,145.498,145.3692,145.4234,500.0
2015-08-17 11:55:00,214.4,214.41,214.14,214.18,925.0,145.3963,145.4031,145.22,145.2471,925.0
2015-08-17 12:00:00,214.32,214.54,214.32,214.54,6501.0,145.3421,145.4913,145.3421,145.4913,6501.0
2015-08-17 12:05:00,214.38,214.57,214.38,214.56,403.0,145.3827,145.5116,145.3827,145.5048,403.0
2015-08-17 12:10:00,214.59,214.74,214.58,214.58,1300.0,145.5252,145.6269,145.5184,145.5184,1300.0
2015-08-17 12:15:00,214.53,214.59,214.53,214.55,500.0,145.4845,145.5252,145.4845,145.498,500.0
2015-08-17 12:20:00,214.7,214.87,214.7,214.87,800.0,145.5998,145.715,145.5998,145.715,800.0
2015-08-17 12:25:00,214.84,214.84,214.65,214.78,2600.0,145.6947,145.6947,145.5659,145.654,2600.0
2015-08-17 12:30:00,214.65,214.75,214.65,214.74,1100.0,145.5659,145.6337,145.5659,145.6269,1100.0
2015-08-17 12:35:00,214.7,214.7,214.59,214.64,800.0,145.5998,145.5998,145.5252,145.5591,800.0
2015-08-17 12:40:00,214.8,214.98,214.8,214.98,2249.0,145.6676,145.7896,145.6676,145.7896,2249.0
2015-08-17 12:45:00,214.94,214.95,214.86,214.86,200.0,145.7625,145.7693,145.7083,145.7083,200.0
2015-08-17 12:50:00,214.86,214.86,214.86,214.86,0.0,145.7083,145.7083,145.7083,145.7083,0.0
2015-08-17 12:55:00,214.8,214.8,214.63,214.68,1728.0,145.6676,145.6676,145.5523,145.5862,1728.0
2015-08-17 13:00:00,214.69,214.85,214.59,214.85,1800.0,145.593,145.7015,145.5252,145.7015,1800.0
2015-08-17 13:05:00,214.89,214.9,214.88,214.88,500.0,145.7286,145.7354,145.7218,145.7218,500.0
2015-08-17 13:10:00,214.89,214.94,214.89,214.94,200.0,145.7286,145.7625,145.7286,145.7625,200.0
2015-08-17 13:15:00,214.86,215.13,214.74,214.74,12042.0,145.7083,145.8914,145.6269,145.6269,12042.0
2015-08-17 13:20:00,214.76,214.9,214.76,214.9,2700.0,145.6404,145.7354,145.6404,145.7354,2700.0
2015-08-17 13:25:00,214.82,214.9,214.77,214.9,1700.0,145.6811,145.7354,145.6472,145.7354,1700.0
2015-08-17 13:30:00,214.79,214.85,214.65,214.65,5000.0,145.6608,145.7015,145.5659,145.5659,5000.0
2015-08-17 13:35:00,214.68,214.68,214.52,214.55,5135.0,145.5862,145.5862,145.4777,145.498,5135.0
2015-08-17 13:40:00,214.55,214.64,214.51,214.64,1500.0,145.498,145.5591,145.4709,145.5591,1500.0
2015-08-17 13:45:00,214.64,214.71,214.61,214.71,1005.0,145.5591,145.6065,145.5387,145.6065,1005.0
2015-08-17 13:50:00,214.54,214.57,214.48,214.55,1300.0,145.4913,145.5116,145.4506,145.498,1300.0
2015-08-17 13:55:00,214.55,214.7,214.55,214.66,3309.0,145.498,145.5998,145.498,145.5726,3309.0
2015-08-17 14:00:00,214.7,214.77,214.55,214.57,2470.0,145.5998,145.6472,145.498,145.5116,2470.0
2015-08-17 14:05:00,214.64,214.67,214.58,214.6,1900.0,145.5591,145.5794,145.5184,145.5319,1900.0
2015-08-17 14:10:00,214.56,214.56,214.28,214.31,5422.0,145.5048,145.5048,145.3149,145.3353,5422.0
2015-08-17 14:15:00,214.34,214.42,214.34,214.42,576.0,145.3556,145.4099,145.3556,145.4099,576.0
2015-08-17 14:20:00,214.42,214.52,214.42,214.43,2281.0,145.4099,145.4777,145.4099,145.4167,2281.0
2015-08-17 14:25:00,214.36,214.37,214.28,214.37,1220.0,145.3692,145.376,145.3149,145.376,1220.0
2015-08-17 14:30:00,214.45,214.59,214.4,214.59,2374.0,145.4302,145.5252,145.3963,145.5252,2374.0
2015-08-17 14:35:00,214.64,214.75,214.61,214.66,3600.0,145.5591,145.6337,145.5387,145.5726,3600.0
2015-08-17 14:40:00,214.71,214.83,214.71,214.8,3769.0,145.6065,145.6879,145.6065,145.6676,3769.0
2015-08-17 14:45:00,214.76,214.82,214.73,214.75,2164.0,145.6404,145.6811,145.6201,145.6337,2164.0
2015-08-17 14:50:00,214.75,214.94,214.75,214.85,1600.0,145.6337,145.7625,145.6337,145.7015,1600.0
2015-08-17 14:55:00,214.94,214.94,214.76,214.77,2020.0,145.7625,145.7625,145.6404,145.6472,2020.0
2015-08-17 15:00:00,214.76,214.89,214.76,214.89,2200.0,145.6404,145.7286,145.6404,145.7286,2200.0
2015-08-17 15:05:00,214.83,214.83,214.73,214.73,1300.0,145.6879,145.6879,145.6201,145.6201,1300.0
2015-08-17 15:10:00,214.73,214.78,214.56,214.62,3374.0,145.6201,145.654,145.5048,145.5455,3374.0
2015-08-17 15:15:00,214.58,214.73,214.58,214.68,2029.0,145.5184,145.6201,145.5184,145.5862,2029.0
2015-08-17 15:20:00,214.69,214.72,214.66,214.69,3319.0,145.593,145.6133,145.5726,145.593,3319.0
2015-08-17 15:25:00,214.69,214.89,214.68,214.79,8979.0,145.593,145.7286,145.5862,145.6608,8979.0
2015-08-17 15:30:00,214.74,214.88,214.7,214.74,4961.0,145.6269,145.7218,145.5998,145.6269,4961.0
2015-08-17 15:35:00,214.73,214.84,214.71,214.76,6490.0,145.6201,145.6947,145.6065,145.6404,6490.0
2015-08-17 15:40:00,214.87,214.95,214.73,214.88,4696.0,145.715,145.7693,145.6201,145.7218,4696.0
2015-08-17 15:45:00,214.96,215.0,214.8,214.95,6404.0,145.7761,145.8032,145.6676,145.7693,6404.0
2015-08-17 15:50:00,214.99,215.07,214.87,215.07,8499.0,145.7964,145.8507,145.715,145.8507,8499.0
2015-08-17 15:55:00,215.08,215.46,215.07,215.35,32304.0,145.8575,146.1152,145.8507,146.0406,32304.0
2015-08-18 09:30:00,215.48,216.64,215.24,215.98,18217.0,146.1287,146.9154,145.966,146.4678,18217.0
2015-08-18 09:35:00,216.29,216.29,215.39,215.58,13081.0,146.678,146.678,146.0677,146.1965,13081.0
2015-08-18 09:40:00,215.67,215.71,214.99,215.25,3567.0,146.2576,146.2847,145.7964,145.9727,3567.0
2015-08-18 09:45:00,215.5,215.54,214.8,215.31,9375.0,146.1423,146.1694,145.6676,146.0134,9375.0
2015-08-18 09:50:00,215.24,215.59,215.18,215.34,4309.0,145.966,146.2033,145.9253,146.0338,4309.0
2015-08-18 09:55:00,215.26,215.33,215.13,215.14,3154.0,145.9795,146.027,145.8914,145.8981,3154.0
2015-08-18 10:00:00,215.33,215.41,215.33,215.35,1802.0,146.027,146.0812,146.027,146.0406,1802.0
2015-08-18 10:05:00,215.24,215.64,215.24,215.64,1600.0,145.966,146.2372,145.966,146.2372,1600.0
2015-08-18 10:10:00,215.6,215.64,215.41,215.44,2621.0,146.2101,146.2372,146.0812,146.1016,2621.0
2015-08-18 10:15:00,215.45,215.77,215.44,215.77,2000.0,146.1084,146.3254,146.1016,146.3254,2000.0
2015-08-18 10:20:00,215.79,215.9,215.68,215.79,2200.0,146.3389,146.4135,146.2644,146.3389,2200.0
2015-08-18 10:25:00,215.79,216.04,215.66,215.99,16701.0,146.3389,146.5085,146.2508,146.4746,16701.0
2015-08-18 10:30:00,216.16,216.29,215.84,215.84,4400.0,146.5899,146.678,146.3729,146.3729,4400.0
2015-08-18 10:35:00,215.82,216.08,215.82,215.88,1217.0,146.3593,146.5356,146.3593,146.4,1217.0
2015-08-18 10:40:00,216.06,216.46,216.01,216.46,1900.0,146.522,146.7933,146.4881,146.7933,1900.0
2015-08-18 10:45:00,216.43,216.43,215.88,216.23,5609.0,146.773,146.773,146.4,146.6373,5609.0
2015-08-18 10:50:00,216.25,216.35,216.11,216.12,3387.0,146.6509,146.7187,146.556,146.5627,3387.0
2015-08-18 10:55:00,216.1,216.16,215.98,216.15,5900.0,146.5492,146.5899,146.4678,146.5831,5900.0
2015-08-18 11:00:00,216.13,216.22,215.92,215.92,2850.0,146.5695,146.6306,146.4271,146.4271,2850.0
2015-08-18 11:05:00,215.94,216.04,215.81,216.04,1285.0,146.4407,146.5085,146.3525,146.5085,1285.0
2015-08-18 11:10:00,216.05,216.1,215.99,215.99,1650.0,146.5153,146.5492,146.4746,146.4746,1650.0
2015-08-18 11:15:00,216.08,216.34,216.08,216.12,3800.0,146.5356,146.7119,146.5356,146.5627,3800.0
2015-08-18 11:20:00,216.1,216.19,216.09,216.09,1919.0,146.5492,146.6102,146.5424,146.5424,1919.0
2015-08-18 11:25:00,216.02,216.15,216.02,216.15,1875.0,146.4949,146.5831,146.4949,146.5831,1875.0
2015-08-18 11:30:00,216.15,216.45,216.09,216.43,5536.0,146.5831,146.7865,146.5424,146.773,5536.0
2015-08-18 11:35:00,216.44,217.06,216.44,216.71,10508.0,146.7797,147.2002,146.7797,146.9628,10508.0
2015-08-18 11:40:00,216.54,216.68,216.43,216.68,4195.0,146.8476,146.9425,146.773,146.9425,4195.0
2015-08-18 11:45:00,216.68,216.68,216.47,216.58,2200.0,146.9425,146.9425,146.8001,146.8747,2200.0
2015-08-18 11:50:00,216.55,216.56,216.42,216.43,1700.0,146.8543,146.8611,146.7662,146.773,1700.0
2015-08-18 11:55:00,216.4,216.4,216.2,216.2,7200.0,146.7526,146.7526,146.617,146.617,7200.0
2015-08-18 12:00:00,216.18,216.34,216.12,216.34,3259.0,146.6034,146.7119,146.5627,146.7119,3259.0
2015-08-18 12:05:00,216.47,216.47,216.47,216.47,200.0,146.8001,146.8001,146.8001,146.8001,200.0
2015-08-18 12:10:00,216.46,216.47,216.31,216.46,2200.0,146.7933,146.8001,146.6916,146.7933,2200.0
2015-08-18 12:15:00,216.38,216.38,216.15,216.2,2500.0,146.7391,146.7391,146.5831,146.617,2500.0
2015-08-18 12:20:00,216.27,216.35,216.17,216.18,8477.0,146.6645,146.7187,146.5966,146.6034,8477.0
2015-08-18 12:25:00,216.31,216.53,216.31,216.47,1300.0,146.6916,146.8408,146.6916,146.8001,1300.0
2015-08-18 12:30:00,216.56,216.56,216.26,216.29,3833.0,146.8611,146.8611,146.6577,146.678,3833.0
2015-08-18 12:35:00,216.3,216.61,216.3,216.6,2400.0,146.6848,146.895,146.6848,146.8883,2400.0
2015-08-18 12:40:00,216.61,216.69,216.46,216.58,5846.0,146.895,146.9493,146.7933,146.8747,5846.0
2015-08-18 12:45:00,216.57,216.71,216.54,216.54,3670.0,146.8679,146.9628,146.8476,146.8476,3670.0
2015-08-18 12:50:00,216.63,216.87,216.51,216.7,4034.0,146.9086,147.0714,146.8272,146.9561,4034.0
2015-08-18 12:55:00,216.77,216.77,216.6,216.6,3208.0,147.0035,147.0035,146.8883,146.8883,3208.0
2015-08-18 13:00:00,216.53,216.64,216.53,216.63,1500.0,146.8408,146.9154,146.8408,146.9086,1500.0
2015-08-18 13:05:00,216.63,216.77,216.62,216.69,3616.0,146.9086,147.0035,146.9018,146.9493,3616.0
2015-08-18 13:10:00,216.76,216.89,216.75,216.84,1967.0,146.9968,147.0849,146.99,147.051,1967.0
2015-08-18 13:15:00,216.94,216.95,216.82,216.89,4031.0,147.1188,147.1256,147.0374,147.0849,4031.0
2015-08-18 13:20:00,216.88,216.88,216.75,216.78,3670.0,147.0781,147.0781,146.99,147.0103,3670.0
2015-08-18 13:25:00,216.8,216.86,216.72,216.78,3508.0,147.0239,147.0646,146.9696,147.0103,3508.0
2015-08-18 13:30:00,216.74,216.83,216.73,216.83,1900.0,146.9832,147.0442,146.9764,147.0442,1900.0
2015-08-18 13:35:00,216.75,216.79,216.7,216.77,2257.0,146.99,147.0171,146.9561,147.0035,2257.0
2015-08-18 13:40:00,216.85,216.91,216.78,216.9,1650.0,147.0578,147.0985,147.0103,147.0917,1650.0
2015-08-18 13:45:00,216.91,216.91,216.76,216.79,2900.0,147.0985,147.0985,146.9968,147.0171,2900.0
2015-08-18 13:50:00,216.78,216.78,216.63,216.64,3331.0,147.0103,147.0103,146.9086,146.9154,3331.0
2015-08-18 13:55:00,216.63,216.73,216.6,216.71,1810.0,146.9086,146.9764,146.8883,146.9628,1810.0
2015-08-18 14:00:00,216.65,216.7,216.57,216.57,1700.0,146.9222,146.9561,146.8679,146.8679,1700.0
2015-08-18 14:05:00,216.43,216.49,216.28,216.28,1300.0,146.773,146.8137,146.6712,146.6712,1300.0
2015-08-18 14:10:00,216.34,216.56,216.26,216.56,3647.0,146.7119,146.8611,146.6577,146.8611,3647.0
2015-08-18 14:15:00,216.55,216.55,216.43,216.55,925.0,146.8543,146.8543,146.773,146.8543,925.0
2015-08-18 14:20:00,216.54,216.66,216.5,216.64,2212.0,146.8476,146.9289,146.8204,146.9154,2212.0
2015-08-18 14:25:00,216.65,216.65,216.47,216.57,2841.0,146.9222,146.9222,146.8001,146.8679,2841.0
2015-08-18 14:30:00,216.53,216.57,216.47,216.55,2300.0,146.8408,146.8679,146.8001,146.8543,2300.0
2015-08-18 14:35:00,216.57,216.8,216.55,216.79,2000.0,146.8679,147.0239,146.8543,147.0171,2000.0
2015-08-18 14:40:00,216.86,216.87,216.76,216.76,3000.0,147.0646,147.0714,146.9968,146.9968,3000.0
2015-08-18 14:45:00,216.79,216.86,216.73,216.81,5600.0,147.0171,147.0646,146.9764,147.0307,5600.0
2015-08-18 14:50:00,216.8,216.8,216.51,216.55,7155.0,147.0239,147.0239,146.8272,146.8543,7155.0
2015-08-18 14:55:00,216.59,216.64,216.54,216.64,2234.0,146.8815,146.9154,146.8476,146.9154,2234.0
2015-08-18 15:00:00,216.66,216.66,216.61,216.62,1610.0,146.9289,146.9289,146.895,146.9018,1610.0
2015-08-18 15:05:00,216.66,216.79,216.65,216.79,4900.0,146.9289,147.0171,146.9222,147.0171,4900.0
2015-08-18 15:10:00,216.77,216.79,216.73,216.75,1800.0,147.0035,147.0171,146.9764,146.99,1800.0
2015-08-18 15:15:00,216.75,217.03,216.75,216.88,6654.0,146.99,147.1799,146.99,147.0781,6654.0
2015-08-18 15:20:00,216.85,216.92,216.79,216.87,10308.0,147.0578,147.1053,147.0171,147.0714,10308.0
2015-08-18 15:25:00,216.86,216.86,216.65,216.77,7800.0,147.0646,147.0646,146.9222,147.0035,7800.0
2015-08-18 15:30:00,216.73,216.79,216.66,216.67,2909.0,146.9764,147.0171,146.9289,146.9357,2909.0
2015-08-18 15:35:00,216.7,216.73,216.63,216.73,5642.0,146.9561,146.9764,146.9086,146.9764,5642.0
2015-08-18 15:40:00,216.68,216.83,216.68,216.72,13571.0,146.9425,147.0442,146.9425,146.9696,13571.0
2015-08-18 15:45:00,216.63,216.74,216.58,216.71,14696.0,146.9086,146.9832,146.8747,146.9628,14696.0
2015-08-18 15:50:00,216.71,216.76,216.68,216.7,7119.0,146.9628,146.9968,146.9425,146.9561,7119.0
2015-08-18 15:55:00,216.7,216.95,216.65,216.85,25755.0,146.9561,147.1256,146.9222,147.0578,25755.0
2015-08-19 09:30:00,215.66,215.97,215.66,215.97,5276.0,146.2508,146.461,146.2508,146.461,5276.0
2015-08-19 09:35:00,215.92,216.19,215.83,215.83,3574.0,146.4271,146.6102,146.3661,146.3661,3574.0
2015-08-19 09:40:00,215.84,216.17,215.81,216.02,16400.0,146.3729,146.5966,146.3525,146.4949,16400.0
2015-08-19 09:45:00,216.14,216.17,215.87,215.87,3918.0,146.5763,146.5966,146.3932,146.3932,3918.0
2015-08-19 09:50:00,215.85,216.0,215.78,215.78,4065.0,146.3796,146.4814,146.3322,146.3322,4065.0
2015-08-19 09:55:00,215.78,215.79,215.58,215.68,2700.0,146.3322,146.3389,146.1965,146.2644,2700.0
2015-08-19 10:00:00,215.67,216.05,215.57,216.05,2433.0,146.2576,146.5153,146.1898,146.5153,2433.0
2015-08-19 10:05:00,215.98,215.99,215.65,215.84,3187.0,146.4678,146.4746,146.244,146.3729,3187.0
2015-08-19 10:10:00,215.9,215.99,215.86,215.99,1100.0,146.4135,146.4746,146.3864,146.4746,1100.0
2015-08-19 10:15:00,215.9,215.94,215.77,215.84,4101.0,146.4135,146.4407,146.3254,146.3729,4101.0
2015-08-19 10:20:00,215.96,215.96,215.74,215.87,6415.0,146.4542,146.4542,146.305,146.3932,6415.0
2015-08-19 10:25:00,215.77,215.77,215.38,215.52,5715.0,146.3254,146.3254,146.0609,146.1558,5715.0
2015-08-19 10:30:00,215.53,215.71,215.43,215.68,6680.0,146.1626,146.2847,146.0948,146.2644,6680.0
2015-08-19 10:35:00,215.69,215.71,215.56,215.64,2750.0,146.2711,146.2847,146.183,146.2372,2750.0
2015-08-19 10:40:00,215.73,215.87,215.11,215.73,16029.0,146.2983,146.3932,145.8778,146.2983,16029.0
2015-08-19 10:45:00,215.74,215.74,215.42,215.62,5940.0,146.305,146.305,146.088,146.2237,5940.0
2015-08-19 10:50:00,215.65,215.73,215.62,215.67,3075.0,146.244,146.2983,146.2237,146.2576,3075.0
2015-08-19 10:55:00,215.67,215.84,215.53,215.74,2500.0,146.2576,146.3729,146.1626,146.305,2500.0
2015-08-19 11:00:00,215.79,216.14,215.79,216.03,5049.0,146.3389,146.5763,146.3389,146.5017,5049.0
2015-08-19 11:05:00,216.02,216.09,215.73,215.74,2401.0,146.4949,146.5424,146.2983,146.305,2401.0
2015-08-19 11:10:00,215.74,216.07,215.74,216.03,1900.0,146.305,146.5288,146.305,146.5017,1900.0
2015-08-19 11:15:00,216.1,216.28,215.94,216.28,4700.0,146.5492,146.6712,146.4407,146.6712,4700.0
2015-08-19 11:20:00,216.2,216.2,216.02,216.02,2400.0,146.617,146.617,146.4949,146.4949,2400.0
2015-08-19 11:25:00,216.03,216.09,215.91,216.08,1000.0,146.5017,146.5424,146.4203,146.5356,1000.0
2015-08-19 11:30:00,215.99,215.99,215.82,215.9,3200.0,146.4746,146.4746,146.3593,146.4135,3200.0
2015-08-19 11:35:00,215.9,216.11,215.79,216.11,9838.0,146.4135,146.556,146.3389,146.556,9838.0
2015-08-19 11:40:00,216.12,216.24,216.06,216.22,3988.0,146.5627,146.6441,146.522,146.6306,3988.0
2015-08-19 11:45:00,216.15,216.23,216.06,216.06,2690.0,146.5831,146.6373,146.522,146.522,2690.0
2015-08-19 11:50:00,216.07,216.14,215.95,215.95,1997.0,146.5288,146.5763,146.4475,146.4475,1997.0
2015-08-19 11:55:00,215.96,216.1,215.95,216.02,3100.0,146.4542,146.5492,146.4475,146.4949,3100.0
2015-08-19 12:00:00,215.96,216.0,215.83,215.83,2213.0,146.4542,146.4814,146.3661,146.3661,2213.0
2015-08-19 12:05:00,215.81,215.81,215.77,215.81,500.0,146.3525,146.3525,146.3254,146.3525,500.0
2015-08-19 12:10:00,215.81,215.94,215.8,215.92,4600.0,146.3525,146.4407,146.3457,146.4271,4600.0
2015-08-19 12:15:00,215.88,215.95,215.86,215.9,4000.0,146.4,146.4475,146.3864,146.4135,4000.0
2015-08-19 12:20:00,215.86,215.98,215.82,215.98,2438.0,146.3864,146.4678,146.3593,146.4678,2438.0
2015-08-19 12:25:00,216.02,216.14,216.02,216.14,1200.0,146.4949,146.5763,146.4949,146.5763,1200.0
2015-08-19 12:30:00,216.18,216.43,216.18,216.37,3754.0,146.6034,146.773,146.6034,146.7323,3754.0
2015-08-19 12:35:00,216.42,216.56,216.4,216.51,3500.0,146.7662,146.8611,146.7526,146.8272,3500.0
2015-08-19 12:40:00,216.64,216.8,216.61,216.73,2620.0,146.9154,147.0239,146.895,146.9764,2620.0
2015-08-19 12:45:00,216.68,216.7,216.58,216.63,1800.0,146.9425,146.9561,146.8747,146.9086,1800.0
2015-08-19 12:50:00,216.69,216.72,216.62,216.69,3232.0,146.9493,146.9696,146.9018,146.9493,3232.0
2015-08-19 12:55:00,216.68,216.68,216.35,216.35,5771.0,146.9425,146.9425,146.7187,146.7187,5771.0
2015-08-19 13:00:00,216.42,216.66,216.36,216.66,2018.0,146.7662,146.9289,146.7255,146.9289,2018.0
2015-08-19 13:05:00,216.74,216.74,216.62,216.62,300.0,146.9832,146.9832,146.9018,146.9018,300.0
2015-08-19 13:10:00,216.67,216.9,216.66,216.81,4407.0,146.9357,147.0917,146.9289,147.0307,4407.0
2015-08-19 13:15:00,216.81,217.09,216.81,216.91,2100.0,147.0307,147.2205,147.0307,147.0985,2100.0
2015-08-19 13:20:00,216.92,216.95,216.85,216.91,3900.0,147.1053,147.1256,147.0578,147.0985,3900.0
2015-08-19 13:25:00,216.91,216.94,216.72,216.75,6600.0,147.0985,147.1188,146.9696,146.99,6600.0
2015-08-19 13:30:00,216.64,216.64,216.52,216.54,1200.0,146.9154,146.9154,146.834,146.8476,1200.0
2015-08-19 13:35:00,216.56,216.64,216.37,216.49,4100.0,146.8611,146.9154,146.7323,146.8137,4100.0
2015-08-19 13:40:00,216.44,216.61,216.33,216.61,3306.0,146.7797,146.895,146.7052,146.895,3306.0
2015-08-19 13:45:00,216.56,216.98,216.45,216.9,4302.0,146.8611,147.146,146.7865,147.0917,4302.0
2015-08-19 13:50:00,216.76,216.93,216.75,216.93,600.0,146.9968,147.112,146.99,147.112,600.0
2015-08-19 13:55:00,216.89,216.94,216.79,216.8,3001.0,147.0849,147.1188,147.0171,147.0239,3001.0
2015-08-19 14:00:00,216.95,217.11,216.95,217.11,1550.0,147.1256,147.2341,147.1256,147.2341,1550.0
2015-08-19 14:05:00,217.26,217.5,217.26,217.29,5000.0,147.3358,147.4986,147.3358,147.3562,5000.0
2015-08-19 14:10:00,217.43,217.96,217.42,217.9,2600.0,147.4511,147.8105,147.4443,147.7699,2600.0
2015-08-19 14:15:00,217.74,217.88,217.74,217.79,3300.0,147.6613,147.7563,147.6613,147.6953,3300.0
2015-08-19 14:20:00,217.81,217.99,217.71,217.86,8250.0,147.7088,147.8309,147.641,147.7427,8250.0
2015-08-19 14:25:00,217.82,217.82,217.57,217.59,1439.0,147.7156,147.7156,147.5461,147.5596,1439.0
2015-08-19 14:30:00,217.58,217.66,217.32,217.32,1580.0,147.5528,147.6071,147.3765,147.3765,1580.0
2015-08-19 14:35:00,217.28,217.43,217.16,217.31,3350.0,147.3494,147.4511,147.268,147.3697,3350.0
2015-08-19 14:40:00,217.28,217.42,217.12,217.19,9611.0,147.3494,147.4443,147.2409,147.2884,9611.0
2015-08-19 14:45:00,217.11,217.22,217.07,217.15,2245.0,147.2341,147.3087,147.207,147.2612,2245.0
2015-08-19 14:50:00,217.17,217.18,217.08,217.16,3617.0,147.2748,147.2816,147.2138,147.268,3617.0
2015-08-19 14:55:00,217.06,217.13,216.8,216.97,6200.0,147.2002,147.2477,147.0239,147.1392,6200.0
2015-08-19 15:00:00,216.97,216.97,216.8,216.95,4508.0,147.1392,147.1392,147.0239,147.1256,4508.0
2015-08-19 15:05:00,216.97,217.04,216.93,217.02,5700.0,147.1392,147.1866,147.112,147.1731,5700.0
2015-08-19 15:10:00,217.04,217.06,216.91,216.91,5200.0,147.1866,147.2002,147.0985,147.0985,5200.0
2015-08-19 15:15:00,216.78,217.12,216.72,217.12,8000.0,147.0103,147.2409,146.9696,147.2409,8000.0
2015-08-19 15:20:00,217.14,217.25,216.96,217.13,5752.0,147.2545,147.3291,147.1324,147.2477,5752.0
2015-08-19 15:25:00,217.17,217.42,217.1,217.42,6845.0,147.2748,147.4443,147.2273,147.4443,6845.0
2015-08-19 15:30:00,217.45,217.6,217.35,217.6,7287.0,147.4647,147.5664,147.3969,147.5664,7287.0
2015-08-19 15:35:00,217.53,217.53,217.23,217.23,5600.0,147.5189,147.5189,147.3155,147.3155,5600.0
2015-08-19 15:40:00,217.23,217.53,217.23,217.46,6586.0,147.3155,147.5189,147.3155,147.4715,6586.0
2015-08-19 15:45:00,217.45,217.45,217.17,217.27,16741.0,147.4647,147.4647,147.2748,147.3426,16741.0
2015-08-19 15:50:00,217.3,217.43,217.28,217.33,9640.0,147.363,147.4511,147.3494,147.3833,9640.0
2015-08-19 15:55:00,217.42,217.43,216.86,216.9,33988.0,147.4443,147.4511,147.0646,147.0917,33988.0
2015-08-20 09:30:00,216.17,216.32,215.67,215.94,11399.0,146.5966,146.6984,146.2576,146.4407,11399.0
2015-08-20 09:35:00,215.84,216.18,215.61,215.87,8951.0,146.3729,146.6034,146.2169,146.3932,8951.0
2015-08-20 09:40:00,216.2,216.63,216.09,216.52,7917.0,146.617,146.9086,146.5424,146.834,7917.0
2015-08-20 09:45:00,216.34,216.35,215.97,216.21,5505.0,146.7119,146.7187,146.461,146.6238,5505.0
2015-08-20 09:50:00,216.21,216.28,215.99,216.0,2200.0,146.6238,146.6712,146.4746,146.4814,2200.0
2015-08-20 09:55:00,216.18,216.18,215.66,215.67,7802.0,146.6034,146.6034,146.2508,146.2576,7802.0
2015-08-20 10:00:00,215.63,215.64,215.24,215.5,5147.0,146.2304,146.2372,145.966,146.1423,5147.0
2015-08-20 10:05:00,215.55,215.55,215.19,215.19,1350.0,146.1762,146.1762,145.9321,145.9321,1350.0
2015-08-20 10:10:00,215.19,215.84,215.17,215.84,2018.0,145.9321,146.3729,145.9185,146.3729,2018.0
2015-08-20 10:15:00,215.74,215.88,215.57,215.71,1760.0,146.305,146.4,146.1898,146.2847,1760.0
2015-08-20 10:20:00,215.71,216.08,215.71,215.87,2300.0,146.2847,146.5356,146.2847,146.3932,2300.0
2015-08-20 10:25:00,215.81,215.83,215.3,215.59,3850.0,146.3525,146.3661,146.0067,146.2033,3850.0
2015-08-20 10:30:00,215.67,216.03,215.58,216.03,13400.0,146.2576,146.5017,146.1965,146.5017,13400.0
2015-08-20 10:35:00,216.02,216.39,215.85,216.36,4133.0,146.4949,146.7458,146.3796,146.7255,4133.0
2015-08-20 10:40:00,216.29,216.45,216.26,216.44,3137.0,146.678,146.7865,146.6577,146.7797,3137.0
2015-08-20 10:45:00,216.39,216.64,216.38,216.53,6500.0,146.7458,146.9154,146.7391,146.8408,6500.0
2015-08-20 10:50:00,216.49,216.59,216.35,216.41,3800.0,146.8137,146.8815,146.7187,146.7594,3800.0
2015-08-20 10:55:00,216.37,216.37,215.93,215.93,2674.0,146.7323,146.7323,146.4339,146.4339,2674.0
2015-08-20 11:00:00,215.95,216.13,215.78,216.0,3236.0,146.4475,146.5695,146.3322,146.4814,3236.0
2015-08-20 11:05:00,215.9,215.95,215.5,215.6,3800.0,146.4135,146.4475,146.1423,146.2101,3800.0
2015-08-20 11:10:00,215.51,215.64,215.5,215.62,5491.0,146.1491,146.2372,146.1423,146.2237,5491.0
2015-08-20 11:15:00,215.64,215.64,215.41,215.41,1900.0,146.2372,146.2372,146.0812,146.0812,1900.0
2015-08-20 11:20:00,215.4,215.58,215.4,215.55,2170.0,146.0745,146.1965,146.0745,146.1762,2170.0
2015-08-20 11:25:00,215.7,215.85,215.64,215.84,1600.0,146.2779,146.3796,146.2372,146.3729,1600.0
2015-08-20 11:30:00,215.71,215.8,215.53,215.53,3507.0,146.2847,146.3457,146.1626,146.1626,3507.0
2015-08-20 11:35:00,215.51,215.56,215.29,215.56,2000.0,146.1491,146.183,145.9999,146.183,2000.0
2015-08-20 11:40:00,215.68,215.89,215.67,215.76,700.0,146.2644,146.4068,146.2576,146.3186,700.0
2015-08-20 11:45:00,215.94,216.19,215.9,216.19,1165.0,146.4407,146.6102,146.4135,146.6102,1165.0
2015-08-20 11:50:00,216.09,216.09,215.88,215.92,900.0,146.5424,146.5424,146.4,146.4271,900.0
2015-08-20 11:55:00,216.01,216.13,215.9,215.91,1917.0,146.4881,146.5695,146.4135,146.4203,1917.0
2015-08-20 12:00:00,215.99,216.03,215.96,216.03,700.0,146.4746,146.5017,146.4542,146.5017,700.0
2015-08-20 12:05:00,216.08,216.17,216.0,216.17,1200.0,146.5356,146.5966,146.4814,146.5966,1200.0
2015-08-20 12:10:00,216.15,216.24,216.15,216.18,1700.0,146.5831,146.6441,146.5831,146.6034,1700.0
2015-08-20 12:15:00,216.16,216.21,215.91,216.04,1710.0,146.5899,146.6238,146.4203,146.5085,1710.0
2015-08-20 12:20:00,216.35,216.35,216.05,216.22,2020.0,146.7187,146.7187,146.5153,146.6306,2020.0
2015-08-20 12:25:00,216.35,216.49,216.23,216.49,1520.0,146.7187,146.8137,146.6373,146.8137,1520.0
2015-08-20 12:30:00,216.51,216.7,216.51,216.7,1674.0,146.8272,146.9561,146.8272,146.9561,1674.0
2015-08-20 12:35:00,216.65,216.73,216.59,216.71,1912.0,146.9222,146.9764,146.8815,146.9628,1912.0
2015-08-20 12:40:00,216.7,216.76,216.54,216.76,4138.0,146.9561,146.9968,146.8476,146.9968,4138.0
2015-08-20 12:45:00,216.66,216.71,216.47,216.56,4219.0,146.9289,146.9628,146.8001,146.8611,4219.0
2015-08-20 12:50:00,216.6,216.65,216.55,216.62,2107.0,146.8883,146.9222,146.8543,146.9018,2107.0
2015-08-20 12:55:00,216.46,216.52,216.3,216.39,2780.0,146.7933,146.834,146.6848,146.7458,2780.0
2015-08-20 13:00:00,216.32,216.36,216.2,216.23,1858.0,146.6984,146.7255,146.617,146.6373,1858.0
2015-08-20 13:05:00,216.23,216.39,216.09,216.23,10950.0,146.6373,146.7458,146.5424,146.6373,10950.0
2015-08-20 13:10:00,216.23,216.51,216.23,216.46,1807.0,146.6373,146.8272,146.6373,146.7933,1807.0
2015-08-20 13:15:00,216.52,216.78,216.52,216.77,1104.0,146.834,147.0103,146.834,147.0035,1104.0
2015-08-20 13:20:00,216.78,216.97,216.62,216.62,6619.0,147.0103,147.1392,146.9018,146.9018,6619.0
2015-08-20 13:25:00,216.57,217.05,216.51,216.87,1640.0,146.8679,147.1934,146.8272,147.0714,1640.0
2015-08-20 13:30:00,216.86,216.98,216.6,216.72,1200.0,147.0646,147.146,146.8883,146.9696,1200.0
2015-08-20 13:35:00,216.78,216.94,216.78,216.9,900.0,147.0103,147.1188,147.0103,147.0917,900.0
2015-08-20 13:40:00,216.88,217.02,216.68,216.9,2200.0,147.0781,147.1731,146.9425,147.0917,2200.0
2015-08-20 13:45:00,217.02,217.15,216.89,217.15,2100.0,147.1731,147.2612,147.0849,147.2612,2100.0
2015-08-20 13:50:00,217.29,217.38,217.2,217.28,1200.0,147.3562,147.4172,147.2951,147.3494,1200.0
2015-08-20 13:55:00,217.26,217.26,217.04,217.17,2700.0,147.3358,147.3358,147.1866,147.2748,2700.0
2015-08-20 14:00:00,217.25,217.25,217.06,217.13,2433.0,147.3291,147.3291,147.2002,147.2477,2433.0
2015-08-20 14:05:00,217.07,217.11,216.86,216.88,2325.0,147.207,147.2341,147.0646,147.0781,2325.0
2015-08-20 14:10:00,216.91,217.25,216.9,217.0,4400.0,147.0985,147.3291,147.0917,147.1595,4400.0
2015-08-20 14:15:00,216.89,216.99,216.8,216.98,3200.0,147.0849,147.1527,147.0239,147.146,3200.0
2015-08-20 14:20:00,216.98,217.08,216.82,217.06,3050.0,147.146,147.2138,147.0374,147.2002,3050.0
2015-08-20 14:25:00,216.92,216.92,216.7,216.71,2300.0,147.1053,147.1053,146.9561,146.9628,2300.0
2015-08-20 14:30:00,216.71,216.71,216.52,216.53,1800.0,146.9628,146.9628,146.834,146.8408,1800.0
2015-08-20 14:35:00,216.47,216.65,216.42,216.65,3305.0,146.8001,146.9222,146.7662,146.9222,3305.0
2015-08-20 14:40:00,216.64,216.73,216.52,216.61,3200.0,146.9154,146.9764,146.834,146.895,3200.0
2015-08-20 14:45:00,216.53,216.53,216.2,216.2,1587.0,146.8408,146.8408,146.617,146.617,1587.0
2015-08-20 14:50:00,216.26,216.37,216.21,216.37,2100.0,146.6577,146.7323,146.6238,146.7323,2100.0
2015-08-20 14:55:00,216.33,216.36,216.18,216.29,2600.0,146.7052,146.7255,146.6034,146.678,2600.0
2015-08-20 15:00:00,216.15,216.41,216.09,216.29,2887.0,146.5831,146.7594,146.5424,146.678,2887.0
2015-08-20 15:05:00,216.34,216.52,216.34,216.48,2800.0,146.7119,146.834,146.7119,146.8069,2800.0
2015-08-20 15:10:00,216.52,216.73,216.5,216.59,3780.0,146.834,146.9764,146.8204,146.8815,3780.0
2015-08-20 15:15:00,216.52,216.55,216.37,216.46,4045.0,146.834,146.8543,146.7323,146.7933,4045.0
2015-08-20 15:20:00,216.4,216.5,216.26,216.26,3700.0,146.7526,146.8204,146.6577,146.6577,3700.0
2015-08-20 15:25:00,216.32,216.53,216.24,216.41,6524.0,146.6984,146.8408,146.6441,146.7594,6524.0
2015-08-20 15:30:00,216.41,216.73,216.41,216.51,4877.0,146.7594,146.9764,146.7594,146.8272,4877.0
2015-08-20 15:35:00,216.56,216.56,216.25,216.25,5210.0,146.8611,146.8611,146.6509,146.6509,5210.0
2015-08-20 15:40:00,216.15,216.3,215.94,216.3,6832.0,146.5831,146.6848,146.4407,146.6848,6832.0
2015-08-20 15:45:00,216.19,216.28,215.91,215.93,15572.0,146.6102,146.6712,146.4203,146.4339,15572.0
2015-08-20 15:50:00,215.83,215.85,215.48,215.49,11923.0,146.3661,146.3796,146.1287,146.1355,11923.0
2015-08-20 15:55:00,215.51,215.7,215.04,215.4,44084.0,146.1491,146.2779,145.8303,146.0745,44084.0
2015-08-21 09:30:00,214.82,215.14,214.59,214.9,47782.0,145.6811,145.8981,145.5252,145.7354,47782.0
2015-08-21 09:35:00,215.17,215.19,214.36,214.72,14747.0,145.9185,145.9321,145.3692,145.6133,14747.0
2015-08-21 09:40:00,214.77,214.89,214.25,214.84,9200.0,145.6472,145.7286,145.2946,145.6947,9200.0
2015-08-21 09:45:00,214.64,214.79,214.02,214.39,6550.0,145.5591,145.6608,145.1386,145.3895,6550.0
2015-08-21 09:50:00,214.33,214.47,213.63,213.77,5772.0,145.3488,145.4438,144.8741,144.9691,5772.0
2015-08-21 09:55:00,213.99,214.58,213.77,214.58,3100.0,145.1183,145.5184,144.9691,145.5184,3100.0
2015-08-21 10:00:00,214.37,214.87,214.37,214.81,2566.0,145.376,145.715,145.376,145.6744,2566.0
2015-08-21 10:05:00,214.83,215.16,214.76,214.8,8186.0,145.6879,145.9117,145.6404,145.6676,8186.0
2015-08-21 10:10:00,215.01,215.01,214.34,214.49,6158.0,145.81,145.81,145.3556,145.4573,6158.0
2015-08-21 10:15:00,214.26,214.53,214.26,214.53,2800.0,145.3014,145.4845,145.3014,145.4845,2800.0
2015-08-21 10:20:00,214.62,214.69,214.37,214.5,4746.0,145.5455,145.593,145.376,145.4641,4746.0
2015-08-21 10:25:00,214.42,214.54,214.3,214.33,2640.0,145.4099,145.4913,145.3285,145.3488,2640.0
2015-08-21 10:30:00,214.3,214.59,214.24,214.48,5990.0,145.3285,145.5252,145.2878,145.4506,5990.0
2015-08-21 10:35:00,214.5,214.73,214.4,214.4,8431.0,145.4641,145.6201,145.3963,145.3963,8431.0
2015-08-21 10:40:00,214.53,214.83,214.49,214.67,4734.0,145.4845,145.6879,145.4573,145.5794,4734.0
2015-08-21 10:45:00,214.68,214.75,214.51,214.59,5184.0,145.5862,145.6337,145.4709,145.5252,5184.0
2015-08-21 10:50:00,214.66,214.76,214.54,214.75,10144.0,145.5726,145.6404,145.4913,145.6337,10144.0
2015-08-21 10:55:00,214.78,214.89,214.66,214.88,6058.0,145.654,145.7286,145.5726,145.7218,6058.0
2015-08-21 11:00:00,214.83,214.89,214.51,214.51,11250.0,145.6879,145.7286,145.4709,145.4709,11250.0
2015-08-21 11:05:00,214.43,214.62,214.43,214.5,2100.0,145.4167,145.5455,145.4167,145.4641,2100.0
2015-08-21 11:10:00,214.4,214.44,214.02,214.29,3622.0,145.3963,145.4234,145.1386,145.3217,3622.0
2015-08-21 11:15:00,214.39,214.55,214.21,214.26,7631.0,145.3895,145.498,145.2675,145.3014,7631.0
2015-08-21 11:20:00,214.21,214.26,214.04,214.04,3522.0,145.2675,145.3014,145.1522,145.1522,3522.0
2015-08-21 11:25:00,214.17,214.44,214.11,214.38,3100.0,145.2403,145.4234,145.1996,145.3827,3100.0
2015-08-21 11:30:00,214.3,214.54,214.3,214.41,7247.0,145.3285,145.4913,145.3285,145.4031,7247.0
2015-08-21 11:35:00,214.45,214.59,214.33,214.43,11670.0,145.4302,145.5252,145.3488,145.4167,11670.0
2015-08-21 11:40:00,214.42,214.84,214.42,214.84,3503.0,145.4099,145.6947,145.4099,145.6947,3503.0
2015-08-21 11:45:00,214.88,214.9,214.73,214.9,4952.0,145.7218,145.7354,145.6201,145.7354,4952.0
2015-08-21 11:50:00,215.03,215.17,214.9,215.17,2600.0,145.8236,145.9185,145.7354,145.9185,2600.0
2015-08-21 11:55:00,215.15,215.2,215.1,215.2,959.0,145.9049,145.9388,145.871,145.9388,959.0
2015-08-21 12:00:00,215.1,215.19,215.07,215.19,1034.0,145.871,145.9321,145.8507,145.9321,1034.0
2015-08-21 12:05:00,215.14,215.39,215.08,215.39,5511.0,145.8981,146.0677,145.8575,146.0677,5511.0
2015-08-21 12:10:00,215.26,215.42,214.97,214.98,1800.0,145.9795,146.088,145.7829,145.7896,1800.0
2015-08-21 12:15:00,214.88,214.92,214.74,214.81,2453.0,145.7218,145.749,145.6269,145.6744,2453.0
2015-08-21 12:20:00,214.79,214.89,214.51,214.51,3514.0,145.6608,145.7286,145.4709,145.4709,3514.0
2015-08-21 12:25:00,214.55,214.63,214.41,214.41,1600.0,145.498,145.5523,145.4031,145.4031,1600.0
2015-08-21 12:30:00,214.48,214.54,214.36,214.45,2056.0,145.4506,145.4913,145.3692,145.4302,2056.0
2015-08-21 12:35:00,214.49,214.62,214.32,214.36,4522.0,145.4573,145.5455,145.3421,145.3692,4522.0
2015-08-21 12:40:00,214.3,214.34,214.18,214.24,2918.0,145.3285,145.3556,145.2471,145.2878,2918.0
2015-08-21 12:45:00,214.24,214.25,214.03,214.19,3965.0,145.2878,145.2946,145.1454,145.2539,3965.0
2015-08-21 12:50:00,214.18,214.32,214.08,214.23,3700.0,145.2471,145.3421,145.1793,145.281,3700.0
2015-08-21 12:55:00,214.22,214.22,213.95,213.95,2400.0,145.2742,145.2742,145.0911,145.0911,2400.0
2015-08-21 13:00:00,214.06,214.16,213.93,214.05,5408.0,145.1657,145.2336,145.0776,145.159,5408.0
2015-08-21 13:05:00,214.23,214.23,214.08,214.13,700.0,145.281,145.281,145.1793,145.2132,700.0
2015-08-21 13:10:00,214.12,214.28,214.12,214.2,1700.0,145.2064,145.3149,145.2064,145.2607,1700.0
2015-08-21 13:15:00,214.24,214.31,214.15,214.31,500.0,145.2878,145.3353,145.2268,145.3353,500.0
2015-08-21 13:20:00,214.47,214.81,214.47,214.81,400.0,145.4438,145.6744,145.4438,145.6744,400.0
2015-08-21 13:25:00,214.8,214.97,214.76,214.97,3049.0,145.6676,145.7829,145.6404,145.7829,3049.0
2015-08-21 13:30:00,215.09,215.09,214.86,214.94,1400.0,145.8642,145.8642,145.7083,145.7625,1400.0
2015-08-21 13:35:00,214.94,215.12,214.84,215.05,3962.0,145.7625,145.8846,145.6947,145.8371,3962.0
2015-08-21 13:40:00,215.13,215.31,215.13,215.24,1725.0,145.8914,146.0134,145.8914,145.966,1725.0
2015-08-21 13:45:00,215.12,215.19,214.96,215.16,1400.0,145.8846,145.9321,145.7761,145.9117,1400.0
2015-08-21 13:50:00,215.33,215.55,215.15,215.36,8674.0,146.027,146.1762,145.9049,146.0473,8674.0
2015-08-21 13:55:00,215.45,215.55,215.45,215.55,400.0,146.1084,146.1762,146.1084,146.1762,400.0
2015-08-21 14:00:00,215.53,215.74,215.49,215.57,3300.0,146.1626,146.305,146.1355,146.1898,3300.0
2015-08-21 14:05:00,215.49,215.49,215.17,215.23,3689.0,146.1355,146.1355,145.9185,145.9592,3689.0
2015-08-21 14:10:00,215.18,215.33,214.91,214.91,3303.0,145.9253,146.027,145.7422,145.7422,3303.0
2015-08-21 14:15:00,215.0,215.05,214.68,215.04,11436.0,145.8032,145.8371,145.5862,145.8303,11436.0
2015-08-21 14:20:00,214.97,215.09,214.89,214.99,2419.0,145.7829,145.8642,145.7286,145.7964,2419.0
2015-08-21 14:25:00,215.02,215.07,214.92,215.02,5500.0,145.8168,145.8507,145.749,145.8168,5500.0
2015-08-21 14:30:00,215.08,215.19,215.07,215.08,2100.0,145.8575,145.9321,145.8507,145.8575,2100.0
2015-08-21 14:35:00,214.98,214.98,214.69,214.7,3714.0,145.7896,145.7896,145.593,145.5998,3714.0
2015-08-21 14:40:00,214.7,214.72,214.45,214.45,4607.0,145.5998,145.6133,145.4302,145.4302,4607.0
2015-08-21 14:45:00,214.37,214.47,214.12,214.28,4493.0,145.376,145.4438,145.2064,145.3149,4493.0
2015-08-21 14:50:00,214.15,214.23,214.06,214.17,5103.0,145.2268,145.281,145.1657,145.2403,5103.0
2015-08-21 14:55:00,214.22,214.45,214.22,214.45,3775.0,145.2742,145.4302,145.2742,145.4302,3775.0
2015-08-21 15:00:00,214.35,214.43,214.26,214.26,3339.0,145.3624,145.4167,145.3014,145.3014,3339.0
2015-08-21 15:05:00,214.1,214.22,213.92,213.95,4097.0,145.1929,145.2742,145.0708,145.0911,4097.0
2015-08-21 15:10:00,213.96,213.96,213.43,213.44,5800.0,145.0979,145.0979,144.7385,144.7453,5800.0
2015-08-21 15:15:00,213.38,213.63,213.04,213.63,4602.0,144.7046,144.8741,144.474,144.8741,4602.0
2015-08-21 15:20:00,213.47,213.64,213.46,213.57,3400.0,144.7656,144.8809,144.7588,144.8334,3400.0
2015-08-21 15:25:00,213.62,213.62,213.2,213.28,7530.0,144.8674,144.8674,144.5825,144.6368,7530.0
2015-08-21 15:30:00,213.28,213.28,212.61,212.79,4850.0,144.6368,144.6368,144.1824,144.3045,4850.0
2015-08-21 15:35:00,212.68,212.89,212.5,212.84,10300.0,144.2299,144.3723,144.1078,144.3384,10300.0
2015-08-21 15:40:00,212.75,213.26,212.75,213.2,11075.0,144.2774,144.6232,144.2774,144.5825,11075.0
2015-08-21 15:45:00,213.05,213.53,212.97,213.53,20233.0,144.4808,144.8063,144.4266,144.8063,20233.0
2015-08-21 15:50:00,213.53,213.65,213.11,213.19,17015.0,144.8063,144.8877,144.5215,144.5757,17015.0
2015-08-21 15:55:00,213.11,213.15,212.59,212.69,71777.0,144.5215,144.5486,144.1689,144.2367,71777.0
2015-08-24 09:30:00,206.0,206.0,203.79,206.0,1900.0,139.6998,139.6998,138.2011,139.6998,1900.0
2015-08-24 09:35:00,205.87,208.38,205.87,207.13,21567.0,139.6117,141.3138,139.6117,140.4661,21567.0
2015-08-24 09:40:00,206.73,210.0,206.66,207.98,24568.0,140.1949,142.4124,140.1474,141.0426,24568.0
2015-08-24 09:45:00,208.15,209.09,207.17,208.77,4503.0,141.1578,141.7953,140.4933,141.5783,4503.0
2015-08-24 09:50:00,208.49,208.49,204.65,205.94,11865.0,141.3884,141.3884,138.7843,139.6591,11865.0
2015-08-24 09:55:00,205.89,206.3,205.43,206.25,8326.0,139.6252,139.9033,139.3133,139.8694,8326.0
2015-08-24 10:00:00,206.26,208.81,205.96,208.63,9561.0,139.8761,141.6054,139.6727,141.4834,9561.0
2015-08-24 10:05:00,208.69,208.69,207.23,207.9,10110.0,141.5241,141.5241,140.5339,140.9883,10110.0
2015-08-24 10:10:00,207.83,208.69,207.37,208.25,8981.0,140.9408,141.5241,140.6289,141.2257,8981.0
2015-08-24 10:15:00,208.16,209.41,207.85,209.41,7947.0,141.1646,142.0123,140.9544,142.0123,7947.0
2015-08-24 10:20:00,209.13,210.8,208.73,210.65,8329.0,141.8224,142.955,141.5512,142.8532,8329.0
2015-08-24 10:25:00,210.03,210.09,208.46,208.57,9107.0,142.4328,142.4735,141.3681,141.4427,9107.0
2015-08-24 10:30:00,208.46,208.46,206.98,207.11,13734.0,141.3681,141.3681,140.3644,140.4526,13734.0
2015-08-24 10:35:00,207.67,209.91,207.55,209.3,10090.0,140.8323,142.3514,140.751,141.9377,10090.0
2015-08-24 10:40:00,209.86,210.5,208.89,209.55,11575.0,142.3175,142.7515,141.6597,142.1073,11575.0
2015-08-24 10:45:00,209.71,210.44,209.46,210.44,5491.0,142.2158,142.7108,142.0462,142.7108,5491.0
2015-08-24 10:50:00,210.43,211.46,210.21,210.8,16345.0,142.704,143.4025,142.5548,142.955,16345.0
2015-08-24 10:55:00,211.07,211.12,209.9,210.51,10635.0,143.1381,143.172,142.3446,142.7583,10635.0
2015-08-24 11:00:00,210.67,210.89,210.11,210.11,4904.0,142.8668,143.016,142.487,142.487,4904.0
2015-08-24 11:05:00,210.25,210.25,208.75,209.31,5105.0,142.582,142.582,141.5647,141.9445,5105.0
2015-08-24 11:10:00,209.79,209.79,208.85,209.43,6981.0,142.27,142.27,141.6326,142.0259,6981.0
2015-08-24 11:15:00,209.3,209.3,208.57,208.88,5948.0,141.9377,141.9377,141.4427,141.6529,5948.0
2015-08-24 11:20:00,209.0,209.0,208.21,208.23,24667.0,141.7343,141.7343,141.1985,141.2121,24667.0
2015-08-24 11:25:00,208.22,209.41,208.22,208.75,9232.0,141.2053,142.0123,141.2053,141.5647,9232.0
2015-08-24 11:30:00,208.9,209.33,208.6,209.23,8094.0,141.6665,141.9581,141.463,141.8903,8094.0
2015-08-24 11:35:00,209.26,209.45,208.72,209.34,7527.0,141.9106,142.0394,141.5444,141.9649,7527.0
2015-08-24 11:40:00,209.34,209.94,209.03,209.94,5250.0,141.9649,142.3717,141.7546,142.3717,5250.0
2015-08-24 11:45:00,209.97,209.97,209.18,209.81,5600.0,142.3921,142.3921,141.8563,142.2836,5600.0
2015-08-24 11:50:00,209.86,210.65,209.79,210.65,3923.0,142.3175,142.8532,142.27,142.8532,3923.0
2015-08-24 11:55:00,210.75,210.79,209.94,210.05,8041.0,142.921,142.9482,142.3717,142.4463,8041.0
2015-08-24 12:00:00,210.17,210.48,209.06,209.47,7500.0,142.5277,142.7379,141.775,142.053,7500.0
2015-08-24 12:05:00,209.09,209.79,209.03,209.74,6600.0,141.7953,142.27,141.7546,142.2361,6600.0
2015-08-24 12:10:00,209.89,210.09,209.18,209.51,5400.0,142.3378,142.4735,141.8563,142.0801,5400.0
2015-08-24 12:15:00,209.41,209.84,209.19,209.84,3870.0,142.0123,142.3039,141.8631,142.3039,3870.0
2015-08-24 12:20:00,209.74,209.96,209.42,209.68,3605.0,142.2361,142.3853,142.0191,142.1954,3605.0
2015-08-24 12:25:00,209.75,210.11,209.62,209.91,3400.0,142.2429,142.487,142.1547,142.3514,3400.0
2015-08-24 12:30:00,210.01,210.01,209.47,209.71,2900.0,142.4192,142.4192,142.053,142.2158,2900.0
2015-08-24 12:35:00,209.78,209.93,209.61,209.76,5818.0,142.2632,142.365,142.148,142.2497,5818.0
2015-08-24 12:40:00,209.56,209.76,209.34,209.34,3172.0,142.114,142.2497,141.9649,141.9649,3172.0
2015-08-24 12:45:00,209.25,209.3,208.82,208.89,6871.0,141.9038,141.9377,141.6122,141.6597,6871.0
2015-08-24 12:50:00,209.08,209.4,208.68,208.86,33723.0,141.7885,142.0055,141.5173,141.6393,33723.0
2015-08-24 12:55:00,208.86,209.22,208.56,208.83,9291.0,141.6393,141.8835,141.4359,141.619,9291.0
2015-08-24 13:00:00,208.84,209.04,208.73,208.89,3715.0,141.6258,141.7614,141.5512,141.6597,3715.0
2015-08-24 13:05:00,208.94,209.63,208.9,209.51,6125.0,141.6936,142.1615,141.6665,142.0801,6125.0
2015-08-24 13:10:00,209.69,209.7,209.03,209.3,14481.0,142.2022,142.209,141.7546,141.9377,14481.0
2015-08-24 13:15:00,209.13,209.35,208.96,209.35,5257.0,141.8224,141.9716,141.7072,141.9716,5257.0
2015-08-24 13:20:00,209.32,209.33,208.62,208.84,4204.0,141.9513,141.9581,141.4766,141.6258,4204.0
2015-08-24 13:25:00,208.84,208.97,208.24,208.78,4442.0,141.6258,141.7139,141.2189,141.5851,4442.0
2015-08-24 13:30:00,208.47,208.7,208.44,208.53,3400.0,141.3749,141.5308,141.3545,141.4155,3400.0
2015-08-24 13:35:00,208.36,208.38,207.78,207.78,2444.0,141.3003,141.3138,140.9069,140.9069,2444.0
2015-08-24 13:40:00,207.65,207.91,207.47,207.56,17970.0,140.8188,140.9951,140.6967,140.7577,17970.0
2015-08-24 13:45:00,207.49,208.0,207.29,207.81,5282.0,140.7103,141.0561,140.5746,140.9273,5282.0
2015-08-24 13:50:00,207.72,207.73,207.23,207.24,6691.0,140.8662,140.873,140.5339,140.5407,6691.0
2015-08-24 13:55:00,207.12,207.28,206.57,206.7,5865.0,140.4593,140.5679,140.0864,140.1745,5865.0
2015-08-24 14:00:00,206.69,206.9,206.61,206.88,15720.0,140.1677,140.3102,140.1135,140.2966,15720.0
2015-08-24 14:05:00,206.79,206.8,206.24,206.46,4930.0,140.2356,140.2423,139.8626,140.0118,4930.0
2015-08-24 14:10:00,206.31,206.34,205.78,205.97,8475.0,139.91,139.9304,139.5506,139.6795,8475.0
2015-08-24 14:15:00,205.91,206.36,205.59,206.34,14907.0,139.6388,139.944,139.4218,139.9304,14907.0
2015-08-24 14:20:00,206.49,206.8,206.39,206.68,7430.0,140.0321,140.2423,139.9643,140.161,7430.0
2015-08-24 14:25:00,206.56,206.65,206.3,206.3,7989.0,140.0796,140.1406,139.9033,139.9033,7989.0
2015-08-24 14:30:00,206.33,206.64,206.2,206.42,6659.0,139.9236,140.1338,139.8354,139.9846,6659.0
2015-08-24 14:35:00,206.43,206.62,205.99,206.03,4700.0,139.9914,140.1203,139.693,139.7202,4700.0
2015-08-24 14:40:00,205.89,205.89,205.47,205.63,4417.0,139.6252,139.6252,139.3404,139.4489,4417.0
2015-08-24 14:45:00,205.46,205.52,204.72,205.02,5905.0,139.3336,139.3743,138.8318,139.0352,5905.0
2015-08-24 14:50:00,205.06,205.07,203.55,203.55,9684.0,139.0624,139.0691,138.0383,138.0383,9684.0
2015-08-24 14:55:00,203.39,204.26,203.01,203.05,10407.0,137.9298,138.5198,137.6721,137.6993,10407.0
2015-08-24 15:00:00,203.42,203.53,202.57,203.5,11901.0,137.9502,138.0248,137.3737,138.0044,11901.0
2015-08-24 15:05:00,203.5,204.42,203.5,204.41,9588.0,138.0044,138.6283,138.0044,138.6216,9588.0
2015-08-24 15:10:00,204.65,204.65,203.39,203.75,12455.0,138.7843,138.7843,137.9298,138.174,12455.0
2015-08-24 15:15:00,203.67,203.69,202.66,202.76,10700.0,138.1197,138.1333,137.4348,137.5026,10700.0
2015-08-24 15:20:00,202.9,203.18,201.77,202.65,30866.0,137.5975,137.7874,136.8312,137.428,30866.0
2015-08-24 15:25:00,202.75,202.79,201.42,201.67,74134.0,137.4958,137.5229,136.5939,136.7634,74134.0
2015-08-24 15:30:00,201.51,202.0,201.09,201.97,28607.0,136.6549,136.9872,136.3701,136.9669,28607.0
2015-08-24 15:35:00,201.98,204.18,201.93,204.01,24178.0,136.9736,138.4656,136.9397,138.3503,24178.0
2015-08-24 15:40:00,204.01,204.25,203.22,204.25,42699.0,138.3503,138.513,137.8145,138.513,42699.0
2015-08-24 15:45:00,204.25,204.6,203.07,203.14,71137.0,138.513,138.7504,137.7128,137.7603,71137.0
2015-08-24 15:50:00,203.14,204.04,202.84,204.03,50315.0,137.7603,138.3706,137.5568,138.3639,50315.0
2015-08-24 15:55:00,204.08,204.08,202.11,202.23,101466.0,138.3978,138.3978,137.0618,137.1432,101466.0
2015-08-25 09:30:00,207.23,211.1,207.23,211.1,210.0,140.5339,143.1584,140.5339,143.1584,210.0
2015-08-25 09:35:00,206.25,206.59,204.37,204.74,30029.0,139.8694,140.0999,138.5944,138.8453,30029.0
2015-08-25 09:40:00,204.82,205.98,204.62,205.27,23460.0,138.8996,139.6863,138.764,139.2048,23460.0
2015-08-25 09:45:00,204.9,204.9,204.11,204.39,11060.0,138.9538,138.9538,138.4181,138.608,11060.0
2015-08-25 09:50:00,204.61,205.24,204.47,204.65,11913.0,138.7572,139.1844,138.6622,138.7843,11913.0
2015-08-25 09:55:00,204.66,204.71,203.68,204.66,14205.0,138.7911,138.825,138.1265,138.7911,14205.0
2015-08-25 10:00:00,204.64,204.85,204.31,204.32,4902.0,138.7775,138.9199,138.5537,138.5605,4902.0
2015-08-25 10:05:00,204.31,204.78,203.9,204.61,15183.0,138.5537,138.8725,138.2757,138.7572,15183.0
2015-08-25 10:10:00,204.76,204.77,204.17,204.46,6782.0,138.8589,138.8657,138.4588,138.6555,6782.0
2015-08-25 10:15:00,204.36,204.5,203.89,204.01,7320.0,138.5876,138.6826,138.2689,138.3503,7320.0
2015-08-25 10:20:00,203.96,204.01,203.4,203.5,4137.0,138.3164,138.3503,137.9366,138.0044,4137.0
2015-08-25 10:25:00,203.39,203.54,202.85,202.85,12049.0,137.9298,138.0316,137.5636,137.5636,12049.0
2015-08-25 10:30:00,202.85,203.31,202.85,203.0,4906.0,137.5636,137.8756,137.5636,137.6654,4906.0
2015-08-25 10:35:00,202.73,202.88,202.63,202.73,5326.0,137.4823,137.584,137.4144,137.4823,5326.0
2015-08-25 10:40:00,202.64,203.17,202.64,202.75,4053.0,137.4212,137.7806,137.4212,137.4958,4053.0
2015-08-25 10:45:00,202.77,203.01,202.64,202.78,4580.0,137.5094,137.6721,137.4212,137.5162,4580.0
2015-08-25 10:50:00,202.79,202.79,202.39,202.57,2640.0,137.5229,137.5229,137.2517,137.3737,2640.0
2015-08-25 10:55:00,202.55,202.58,202.26,202.44,5432.0,137.3602,137.3805,137.1635,137.2856,5432.0
2015-08-25 11:00:00,202.58,202.86,202.5,202.7,1300.0,137.3805,137.5704,137.3263,137.4619,1300.0
2015-08-25 11:05:00,202.85,203.07,202.74,202.75,8652.0,137.5636,137.7128,137.489,137.4958,8652.0
2015-08-25 11:10:00,202.74,203.06,202.66,202.81,8061.0,137.489,137.706,137.4348,137.5365,8061.0
2015-08-25 11:15:00,202.84,203.02,202.72,202.87,5246.0,137.5568,137.6789,137.4755,137.5772,5246.0
2015-08-25 11:20:00,202.83,203.1,202.81,203.04,3525.0,137.5501,137.7332,137.5365,137.6925,3525.0
2015-08-25 11:25:00,202.81,202.81,202.25,202.25,2900.0,137.5365,137.5365,137.1567,137.1567,2900.0
2015-08-25 11:30:00,202.5,202.5,202.01,202.06,2200.0,137.3263,137.3263,136.994,137.0279,2200.0
2015-08-25 11:35:00,202.0,202.11,201.61,201.61,3400.0,136.9872,137.0618,136.7227,136.7227,3400.0
2015-08-25 11:40:00,201.61,201.7,201.09,201.1,17133.0,136.7227,136.7838,136.3701,136.3769,17133.0
2015-08-25 11:45:00,201.11,201.7,200.97,201.7,10239.0,136.3836,136.7838,136.2887,136.7838,10239.0
2015-08-25 11:50:00,201.61,201.75,201.46,201.56,5800.0,136.7227,136.8177,136.621,136.6888,5800.0
2015-08-25 11:55:00,201.58,201.76,201.54,201.76,3300.0,136.7024,136.8244,136.6752,136.8244,3300.0
2015-08-25 12:00:00,201.76,201.95,201.76,201.94,4111.0,136.8244,136.9533,136.8244,136.9465,4111.0
2015-08-25 12:05:00,202.01,202.64,202.01,202.64,4400.0,136.994,137.4212,136.994,137.4212,4400.0
2015-08-25 12:10:00,202.5,202.85,202.49,202.73,4321.0,137.3263,137.5636,137.3195,137.4823,4321.0
2015-08-25 12:15:00,202.9,202.9,202.49,202.56,2350.0,137.5975,137.5975,137.3195,137.367,2350.0
2015-08-25 12:20:00,202.52,203.01,202.52,202.95,7500.0,137.3398,137.6721,137.3398,137.6314,7500.0
2015-08-25 12:25:00,202.96,203.23,202.83,203.19,7532.0,137.6382,137.8213,137.5501,137.7942,7532.0
2015-08-25 12:30:00,203.19,203.33,203.19,203.29,3700.0,137.7942,137.8891,137.7942,137.862,3700.0
2015-08-25 12:35:00,203.28,203.39,202.8,202.94,12103.0,137.8552,137.9298,137.5297,137.6247,12103.0
2015-08-25 12:40:00,202.98,203.18,202.98,203.18,4300.0,137.6518,137.7874,137.6518,137.7874,4300.0
2015-08-25 12:45:00,203.07,203.07,202.42,202.48,5902.0,137.7128,137.7128,137.272,137.3127,5902.0
2015-08-25 12:50:00,202.55,202.79,202.45,202.76,4300.0,137.3602,137.5229,137.2924,137.5026,4300.0
2015-08-25 12:55:00,202.76,203.21,202.76,203.09,4202.0,137.5026,137.8078,137.5026,137.7264,4202.0
2015-08-25 13:00:00,203.18,203.58,203.18,203.58,3321.0,137.7874,138.0587,137.7874,138.0587,3321.0
2015-08-25 13:05:00,203.51,203.64,203.48,203.51,9543.0,138.0112,138.0994,137.9909,138.0112,9543.0
2015-08-25 13:10:00,203.49,203.61,203.36,203.48,5930.0,137.9976,138.079,137.9095,137.9909,5930.0
2015-08-25 13:15:00,203.49,203.54,202.96,203.05,4023.0,137.9976,138.0316,137.6382,137.6993,4023.0
2015-08-25 13:20:00,203.19,203.41,202.84,202.86,8420.0,137.7942,137.9434,137.5568,137.5704,8420.0
2015-08-25 13:25:00,202.74,202.74,201.81,202.06,8363.0,137.489,137.489,136.8583,137.0279,8363.0
2015-08-25 13:30:00,202.03,202.61,202.03,202.26,8590.0,137.0075,137.4009,137.0075,137.1635,8590.0
2015-08-25 13:35:00,202.26,202.85,202.26,202.53,4800.0,137.1635,137.5636,137.1635,137.3466,4800.0
2015-08-25 13:40:00,202.47,202.52,202.14,202.14,1325.0,137.3059,137.3398,137.0821,137.0821,1325.0
2015-08-25 13:45:00,202.05,202.25,201.86,202.25,3600.0,137.0211,137.1567,136.8923,137.1567,3600.0
2015-08-25 13:50:00,202.15,202.5,202.13,202.41,6381.0,137.0889,137.3263,137.0754,137.2652,6381.0
2015-08-25 13:55:00,202.43,202.57,202.04,202.24,3739.0,137.2788,137.3737,137.0143,137.15,3739.0
2015-08-25 14:00:00,202.23,202.34,202.07,202.13,3600.0,137.1432,137.2178,137.0347,137.0754,3600.0
2015-08-25 14:05:00,201.98,202.16,201.79,202.16,2920.0,136.9736,137.0957,136.8448,137.0957,2920.0
2015-08-25 14:10:00,202.24,202.24,201.84,201.97,4100.0,137.15,137.15,136.8787,136.9669,4100.0
2015-08-25 14:15:00,201.88,202.22,201.82,202.22,2630.0,136.9058,137.1364,136.8651,137.1364,2630.0
2015-08-25 14:20:00,202.15,202.42,201.99,201.99,3436.0,137.0889,137.272,136.9804,136.9804,3436.0
2015-08-25 14:25:00,202.14,202.14,201.64,201.67,4039.0,137.0821,137.0821,136.7431,136.7634,4039.0
2015-08-25 14:30:00,201.66,202.03,201.66,201.89,4400.0,136.7566,137.0075,136.7566,136.9126,4400.0
2015-08-25 14:35:00,201.79,201.82,201.45,201.56,2600.0,136.8448,136.8651,136.6142,136.6888,2600.0
2015-08-25 14:40:00,201.56,201.97,201.5,201.75,5355.0,136.6888,136.9669,136.6481,136.8177,5355.0
2015-08-25 14:45:00,201.66,202.11,201.58,202.07,2850.0,136.7566,137.0618,136.7024,137.0347,2850.0
2015-08-25 14:50:00,202.25,202.67,202.2,202.24,2858.0,137.1567,137.4416,137.1228,137.15,2858.0
2015-08-25 14:55:00,202.15,202.45,202.14,202.33,4315.0,137.0889,137.2924,137.0821,137.211,4315.0
2015-08-25 15:00:00,202.4,202.4,201.89,201.89,7642.0,137.2585,137.2585,136.9126,136.9126,7642.0
2015-08-25 15:05:00,201.84,201.94,201.4,201.49,8079.0,136.8787,136.9465,136.5803,136.6413,8079.0
2015-08-25 15:10:00,201.48,201.48,201.2,201.26,6410.0,136.6346,136.6346,136.4447,136.4854,6410.0
2015-08-25 15:15:00,201.28,201.34,200.72,200.86,8769.0,136.4989,136.5396,136.1192,136.2141,8769.0
2015-08-25 15:20:00,200.74,200.8,200.24,200.24,10482.0,136.1327,136.1734,135.7936,135.7936,10482.0
2015-08-25 15:25:00,200.25,200.45,199.55,199.86,13345.0,135.8004,135.9361,135.3257,135.5359,13345.0
2015-08-25 15:30:00,199.81,199.93,198.95,199.22,15400.0,135.502,135.5834,134.9188,135.1019,15400.0
2015-08-25 15:35:00,199.3,199.63,198.38,198.53,18747.0,135.1562,135.38,134.5323,134.634,18747.0
2015-08-25 15:40:00,198.49,199.05,197.97,198.53,21238.0,134.6069,134.9866,134.2542,134.634,21238.0
2015-08-25 15:45:00,198.45,198.45,197.21,197.82,28326.0,134.5797,134.5797,133.7388,134.1525,28326.0
2015-08-25 15:50:00,197.62,198.89,197.29,198.64,36154.0,134.0169,134.8781,133.7931,134.7086,36154.0
2015-08-25 15:55:00,198.61,198.61,196.61,197.01,97779.0,134.6883,134.6883,133.3319,133.6032,97779.0
2015-08-26 09:35:00,200.26,200.7,199.01,200.65,18746.0,135.8072,136.1056,134.9595,136.0717,18746.0
2015-08-26 09:40:00,200.7,200.7,200.01,200.6,6766.0,136.1056,136.1056,135.6377,136.0378,6766.0
2015-08-26 09:45:00,200.56,200.61,199.94,200.42,5182.0,136.0107,136.0446,135.5902,135.9157,5182.0
2015-08-26 09:50:00,200.53,200.82,199.58,200.25,6584.0,135.9903,136.187,135.3461,135.8004,6584.0
2015-08-26 09:55:00,200.33,200.67,199.92,200.24,5855.0,135.8547,136.0853,135.5766,135.7936,5855.0
2015-08-26 10:00:00,200.3,200.8,200.29,200.8,4300.0,135.8343,136.1734,135.8276,136.1734,4300.0
2015-08-26 10:05:00,200.63,201.23,200.63,200.74,7313.0,136.0581,136.465,136.0581,136.1327,7313.0
2015-08-26 10:10:00,200.66,200.74,199.81,200.03,4768.0,136.0785,136.1327,135.502,135.6512,4768.0
2015-08-26 10:15:00,199.93,200.01,198.86,199.04,12740.0,135.5834,135.6377,134.8578,134.9799,12740.0
2015-08-26 10:20:00,198.86,199.79,198.86,199.79,3228.0,134.8578,135.4885,134.8578,135.4885,3228.0
2015-08-26 10:25:00,199.69,199.77,199.34,199.56,3833.0,135.4207,135.4749,135.1833,135.3325,3833.0
2015-08-26 10:30:00,199.65,200.05,199.3,199.75,8330.0,135.3935,135.6648,135.1562,135.4614,8330.0
2015-08-26 10:35:00,199.78,200.61,199.77,200.61,3558.0,135.4817,136.0446,135.4749,136.0446,3558.0
2015-08-26 10:40:00,200.34,200.46,199.97,200.25,5818.0,135.8615,135.9428,135.6105,135.8004,5818.0
2015-08-26 10:45:00,200.43,200.43,199.86,200.0,5452.0,135.9225,135.9225,135.5359,135.6309,5452.0
2015-08-26 10:50:00,200.04,200.69,200.01,200.69,4293.0,135.658,136.0988,135.6377,136.0988,4293.0
2015-08-26 10:55:00,200.59,200.59,200.11,200.11,2400.0,136.031,136.031,135.7055,135.7055,2400.0
2015-08-26 11:00:00,200.15,200.21,199.71,200.21,8138.0,135.7326,135.7733,135.4342,135.7733,8138.0
2015-08-26 11:05:00,200.28,200.54,200.17,200.24,5700.0,135.8208,135.9971,135.7462,135.7936,5700.0
2015-08-26 11:10:00,200.23,200.23,199.84,200.03,3200.0,135.7869,135.7869,135.5224,135.6512,3200.0
2015-08-26 11:15:00,199.92,200.22,199.92,200.14,1100.0,135.5766,135.7801,135.5766,135.7258,1100.0
2015-08-26 11:20:00,200.3,200.55,200.22,200.38,6902.0,135.8343,136.0039,135.7801,135.8886,6902.0
2015-08-26 11:25:00,200.26,200.37,199.77,199.96,4061.0,135.8072,135.8818,135.4749,135.6038,4061.0
2015-08-26 11:30:00,200.0,200.28,199.44,199.48,3900.0,135.6309,135.8208,135.2511,135.2782,3900.0
2015-08-26 11:35:00,199.34,199.66,199.15,199.15,5227.0,135.1833,135.4003,135.0545,135.0545,5227.0
2015-08-26 11:40:00,199.15,199.85,199.15,199.77,6763.0,135.0545,135.5292,135.0545,135.4749,6763.0
2015-08-26 11:45:00,199.7,199.75,199.24,199.7,1806.0,135.4274,135.4614,135.1155,135.4274,1806.0
2015-08-26 11:50:00,199.77,199.96,199.61,199.62,3642.0,135.4749,135.6038,135.3664,135.3732,3642.0
2015-08-26 11:55:00,199.68,199.89,199.37,199.43,2557.0,135.4139,135.5563,135.2037,135.2443,2557.0
2015-08-26 12:00:00,199.3,199.48,199.17,199.31,4970.0,135.1562,135.2782,135.068,135.163,4970.0
2015-08-26 12:05:00,199.17,199.4,198.87,198.87,2376.0,135.068,135.224,134.8646,134.8646,2376.0
2015-08-26 12:10:00,199.1,199.1,198.75,198.75,1400.0,135.0206,135.0206,134.7832,134.7832,1400.0
2015-08-26 12:15:00,198.94,199.35,198.94,199.11,2450.0,134.912,135.1901,134.912,135.0273,2450.0
2015-08-26 12:20:00,199.31,199.31,198.87,198.87,1480.0,135.163,135.163,134.8646,134.8646,1480.0
2015-08-26 12:25:00,198.96,198.96,198.67,198.7,2675.0,134.9256,134.9256,134.7289,134.7493,2675.0
2015-08-26 12:30:00,198.86,198.89,198.38,198.38,4610.0,134.8578,134.8781,134.5323,134.5323,4610.0
2015-08-26 12:35:00,198.5,198.59,198.39,198.39,1432.0,134.6137,134.6747,134.5391,134.5391,1432.0
2015-08-26 12:40:00,198.45,198.8,198.35,198.54,2300.0,134.5797,134.8171,134.5119,134.6408,2300.0
2015-08-26 12:45:00,198.65,199.13,198.54,199.13,3698.0,134.7154,135.0409,134.6408,135.0409,3698.0
2015-08-26 12:50:00,198.95,199.18,198.7,199.11,2366.0,134.9188,135.0748,134.7493,135.0273,2366.0
2015-08-26 12:55:00,199.21,199.54,199.21,199.54,3089.0,135.0951,135.3189,135.0951,135.3189,3089.0
2015-08-26 13:00:00,199.56,200.26,199.5,199.66,5724.0,135.3325,135.8072,135.2918,135.4003,5724.0
2015-08-26 13:05:00,199.66,199.7,199.0,199.23,2307.0,135.4003,135.4274,134.9527,135.1087,2307.0
2015-08-26 13:10:00,199.28,199.62,199.14,199.22,1992.0,135.1426,135.3732,135.0477,135.1019,1992.0
2015-08-26 13:15:00,199.37,199.37,198.93,198.93,600.0,135.2037,135.2037,134.9053,134.9053,600.0
2015-08-26 13:20:00,198.93,200.02,198.93,199.54,3820.0,134.9053,135.6445,134.9053,135.3189,3820.0
2015-08-26 13:25:00,199.68,199.75,199.27,199.75,2600.0,135.4139,135.4614,135.1358,135.4614,2600.0
2015-08-26 13:30:00,199.63,199.63,199.32,199.39,2919.0,135.38,135.38,135.1697,135.2172,2919.0
2015-08-26 13:35:00,199.55,199.88,199.33,199.88,1810.0,135.3257,135.5495,135.1765,135.5495,1810.0
2015-08-26 13:40:00,199.74,199.9,199.55,199.74,2558.0,135.4546,135.5631,135.3257,135.4546,2558.0
2015-08-26 13:45:00,199.56,199.92,199.22,199.23,6000.0,135.3325,135.5766,135.1019,135.1087,6000.0
2015-08-26 13:50:00,199.46,199.79,199.44,199.53,3603.0,135.2647,135.4885,135.2511,135.3122,3603.0
2015-08-26 13:55:00,199.67,199.73,199.2,199.73,3500.0,135.4071,135.4478,135.0884,135.4478,3500.0
2015-08-26 14:00:00,199.78,199.78,199.2,199.35,1900.0,135.4817,135.4817,135.0884,135.1901,1900.0
2015-08-26 14:05:00,199.37,199.58,199.21,199.49,1700.0,135.2037,135.3461,135.0951,135.285,1700.0
2015-08-26 14:10:00,199.5,199.68,199.21,199.21,4431.0,135.2918,135.4139,135.0951,135.0951,4431.0
2015-08-26 14:15:00,199.21,199.3,198.7,198.71,5472.0,135.0951,135.1562,134.7493,134.7561,5472.0
2015-08-26 14:20:00,198.72,199.49,198.71,199.49,1879.0,134.7629,135.285,134.7561,135.285,1879.0
2015-08-26 14:25:00,199.37,199.37,199.13,199.2,3950.0,135.2037,135.2037,135.0409,135.0884,3950.0
2015-08-26 14:30:00,199.36,199.54,199.04,199.46,4246.0,135.1969,135.3189,134.9799,135.2647,4246.0
2015-08-26 14:35:00,199.51,200.05,199.51,199.72,2800.0,135.2986,135.6648,135.2986,135.441,2800.0
2015-08-26 14:40:00,199.89,200.16,199.83,199.95,4100.0,135.5563,135.7394,135.5156,135.597,4100.0
2015-08-26 14:45:00,200.1,200.57,199.99,200.1,5100.0,135.6987,136.0174,135.6241,135.6987,5100.0
2015-08-26 14:50:00,200.13,200.56,200.05,200.28,2816.0,135.719,136.0107,135.6648,135.8208,2816.0
2015-08-26 14:55:00,200.15,200.26,199.79,200.25,3301.0,135.7326,135.8072,135.4885,135.8004,3301.0
2015-08-26 15:00:00,200.17,200.28,199.79,200.12,3515.0,135.7462,135.8208,135.4885,135.7123,3515.0
2015-08-26 15:05:00,200.05,201.1,200.05,201.03,5231.0,135.6648,136.3769,135.6648,136.3294,5231.0
2015-08-26 15:10:00,201.15,201.92,201.15,201.61,9569.0,136.4108,136.9329,136.4108,136.7227,9569.0
2015-08-26 15:15:00,201.66,201.89,201.04,201.89,7283.0,136.7566,136.9126,136.3362,136.9126,7283.0
2015-08-26 15:20:00,201.88,202.09,201.25,201.45,9203.0,136.9058,137.0482,136.4786,136.6142,9203.0
2015-08-26 15:25:00,201.32,201.71,201.12,201.49,11643.0,136.5261,136.7905,136.3904,136.6413,11643.0
2015-08-26 15:30:00,201.49,202.22,201.33,202.22,10732.0,136.6413,137.1364,136.5328,137.1364,10732.0
2015-08-26 15:35:00,202.22,202.42,201.86,201.97,20777.0,137.1364,137.272,136.8923,136.9669,20777.0
2015-08-26 15:40:00,202.08,203.42,202.04,203.3,15994.0,137.0415,137.9502,137.0143,137.8688,15994.0
2015-08-26 15:45:00,203.15,203.52,202.92,203.03,29848.0,137.7671,138.018,137.6111,137.6857,29848.0
2015-08-26 15:50:00,203.02,203.68,202.97,203.43,34706.0,137.6789,138.1265,137.645,137.957,34706.0
2015-08-26 15:55:00,203.43,203.52,202.64,203.11,72405.0,137.957,138.018,137.4212,137.7399,72405.0
2015-08-27 09:30:00,204.22,204.62,203.31,204.35,9998.0,138.4927,138.764,137.8756,138.5809,9998.0
2015-08-27 09:35:00,204.67,204.7,204.05,204.57,5534.0,138.7979,138.8182,138.3774,138.7301,5534.0
2015-08-27 09:40:00,204.29,204.75,204.16,204.67,4997.0,138.5402,138.8521,138.452,138.7979,4997.0
2015-08-27 09:45:00,204.55,204.7,204.27,204.62,9020.0,138.7165,138.8182,138.5266,138.764,9020.0
2015-08-27 09:50:00,204.63,204.94,204.55,204.75,8688.0,138.7707,138.981,138.7165,138.8521,8688.0
2015-08-27 09:55:00,204.74,204.74,204.3,204.53,8004.0,138.8453,138.8453,138.547,138.7029,8004.0
2015-08-27 10:00:00,204.53,204.55,204.2,204.25,5796.0,138.7029,138.7165,138.4791,138.513,5796.0
2015-08-27 10:05:00,204.28,204.35,204.0,204.16,5606.0,138.5334,138.5809,138.3435,138.452,5606.0
2015-08-27 10:10:00,204.16,204.49,204.16,204.4,22941.0,138.452,138.6758,138.452,138.6148,22941.0
2015-08-27 10:15:00,204.53,204.67,204.35,204.4,1400.0,138.7029,138.7979,138.5809,138.6148,1400.0
2015-08-27 10:20:00,204.36,204.81,204.35,204.81,1550.0,138.5876,138.8928,138.5809,138.8928,1550.0
2015-08-27 10:25:00,204.89,204.89,204.63,204.74,3064.0,138.9471,138.9471,138.7707,138.8453,3064.0
2015-08-27 10:30:00,204.74,204.84,204.5,204.58,2904.0,138.8453,138.9132,138.6826,138.7368,2904.0
2015-08-27 10:35:00,204.58,204.89,204.54,204.89,2473.0,138.7368,138.9471,138.7097,138.9471,2473.0
2015-08-27 10:40:00,204.64,204.75,204.41,204.55,3025.0,138.7775,138.8521,138.6216,138.7165,3025.0
2015-08-27 10:45:00,204.6,204.8,204.45,204.75,2900.0,138.7504,138.886,138.6487,138.8521,2900.0
2015-08-27 10:50:00,204.75,204.75,204.53,204.63,800.0,138.8521,138.8521,138.7029,138.7707,800.0
2015-08-27 10:55:00,204.53,204.58,204.39,204.39,3700.0,138.7029,138.7368,138.608,138.608,3700.0
2015-08-27 11:00:00,204.35,204.61,204.34,204.52,2800.0,138.5809,138.7572,138.5741,138.6961,2800.0
2015-08-27 11:05:00,204.49,204.55,204.35,204.48,1400.0,138.6758,138.7165,138.5809,138.669,1400.0
2015-08-27 11:10:00,204.33,204.52,204.27,204.29,5693.0,138.5673,138.6961,138.5266,138.5402,5693.0
2015-08-27 11:15:00,204.24,204.66,204.24,204.55,3000.0,138.5063,138.7911,138.5063,138.7165,3000.0
2015-08-27 11:20:00,204.6,205.09,204.42,205.09,3341.0,138.7504,139.0827,138.6283,139.0827,3341.0
2015-08-27 11:25:00,205.1,205.57,205.1,205.57,7842.0,139.0895,139.4082,139.0895,139.4082,7842.0
2015-08-27 11:30:00,205.21,205.37,205.21,205.29,1600.0,139.1641,139.2726,139.1641,139.2183,1600.0
2015-08-27 11:35:00,205.3,205.53,205.12,205.13,2874.0,139.2251,139.3811,139.103,139.1098,2874.0
2015-08-27 11:40:00,205.05,205.51,205.05,205.51,4400.0,139.0556,139.3675,139.0556,139.3675,4400.0
2015-08-27 11:45:00,205.59,205.9,205.55,205.84,4900.0,139.4218,139.632,139.3946,139.5913,4900.0
2015-08-27 11:50:00,206.05,206.05,205.93,206.02,2404.0,139.7337,139.7337,139.6523,139.7134,2404.0
2015-08-27 11:55:00,205.85,206.04,205.76,205.95,1500.0,139.5981,139.7269,139.5371,139.6659,1500.0
2015-08-27 12:00:00,205.95,206.01,205.74,205.89,2900.0,139.6659,139.7066,139.5235,139.6252,2900.0
2015-08-27 12:05:00,206.26,206.76,206.23,206.73,1768.0,139.8761,140.2152,139.8558,140.1949,1768.0
2015-08-27 12:10:00,206.61,206.71,206.57,206.69,1886.0,140.1135,140.1813,140.0864,140.1677,1886.0
2015-08-27 12:15:00,206.53,206.68,206.46,206.49,3045.0,140.0592,140.161,140.0118,140.0321,3045.0
2015-08-27 12:20:00,206.5,206.74,206.48,206.68,3200.0,140.0389,140.2017,140.0253,140.161,3200.0
2015-08-27 12:25:00,206.57,206.72,206.56,206.62,1100.0,140.0864,140.1881,140.0796,140.1203,1100.0
2015-08-27 12:30:00,206.78,208.0,206.62,207.7,48402.0,140.2288,141.0561,140.1203,140.8527,48402.0
2015-08-27 12:35:00,207.48,207.6,207.47,207.53,2600.0,140.7035,140.7849,140.6967,140.7374,2600.0
2015-08-27 12:40:00,207.59,207.83,207.51,207.74,6891.0,140.7781,140.9408,140.7238,140.8798,6891.0
2015-08-27 12:45:00,207.54,207.61,207.41,207.6,4402.0,140.7442,140.7916,140.656,140.7849,4402.0
2015-08-27 12:50:00,207.5,208.31,207.49,208.16,7871.0,140.717,141.2664,140.7103,141.1646,7871.0
2015-08-27 12:55:00,208.07,208.19,207.94,208.19,2593.0,141.1036,141.185,141.0154,141.185,2593.0
2015-08-27 13:00:00,208.26,208.94,208.19,208.83,10281.0,141.2324,141.6936,141.185,141.619,10281.0
2015-08-27 13:05:00,208.76,208.79,208.6,208.74,3660.0,141.5715,141.5919,141.463,141.558,3660.0
2015-08-27 13:10:00,208.79,209.21,208.79,209.03,3002.0,141.5919,141.8767,141.5919,141.7546,3002.0
2015-08-27 13:15:00,209.12,209.3,208.98,209.08,3503.0,141.8157,141.9377,141.7207,141.7885,3503.0
2015-08-27 13:20:00,209.12,209.41,208.93,209.36,6402.0,141.8157,142.0123,141.6868,141.9784,6402.0
2015-08-27 13:25:00,209.39,209.39,208.96,209.2,5760.0,141.9988,141.9988,141.7072,141.8699,5760.0
2015-08-27 13:30:00,209.06,209.33,208.95,209.08,4657.0,141.775,141.9581,141.7004,141.7885,4657.0
2015-08-27 13:35:00,209.0,209.14,208.75,208.75,8797.0,141.7343,141.8292,141.5647,141.5647,8797.0
2015-08-27 13:40:00,208.93,209.13,208.72,209.13,2903.0,141.6868,141.8224,141.5444,141.8224,2903.0
2015-08-27 13:45:00,209.06,209.29,208.9,209.23,4500.0,141.775,141.9309,141.6665,141.8903,4500.0
2015-08-27 13:50:00,209.36,209.6,209.25,209.6,2956.0,141.9784,142.1412,141.9038,142.1412,2956.0
2015-08-27 13:55:00,209.59,210.16,209.46,210.16,8153.0,142.1344,142.5209,142.0462,142.5209,8153.0
2015-08-27 14:00:00,210.2,210.35,209.99,210.33,10697.0,142.5481,142.6498,142.4057,142.6362,10697.0
2015-08-27 14:05:00,210.25,210.67,210.12,210.65,12871.0,142.582,142.8668,142.4938,142.8532,12871.0
2015-08-27 14:10:00,210.51,210.87,210.46,210.53,11272.0,142.7583,143.0024,142.7244,142.7719,11272.0
2015-08-27 14:15:00,210.46,210.47,209.72,209.86,13031.0,142.7244,142.7312,142.2226,142.3175,13031.0
2015-08-27 14:20:00,209.9,210.3,209.83,210.01,6323.0,142.3446,142.6159,142.2971,142.4192,6323.0
2015-08-27 14:25:00,210.0,210.0,209.24,209.31,12344.0,142.4124,142.4124,141.897,141.9445,12344.0
2015-08-27 14:30:00,209.37,209.6,209.29,209.38,4655.0,141.9852,142.1412,141.9309,141.992,4655.0
2015-08-27 14:35:00,209.3,209.44,209.17,209.32,2550.0,141.9377,142.0327,141.8496,141.9513,2550.0
2015-08-27 14:40:00,209.24,209.33,208.79,208.92,7725.0,141.897,141.9581,141.5919,141.68,7725.0
2015-08-27 14:45:00,208.93,209.0,207.99,208.17,5270.0,141.6868,141.7343,141.0493,141.1714,5270.0
2015-08-27 14:50:00,208.16,208.16,207.54,207.54,5600.0,141.1646,141.1646,140.7442,140.7442,5600.0
2015-08-27 14:55:00,207.51,207.51,206.85,206.85,3760.0,140.7238,140.7238,140.2762,140.2762,3760.0
2015-08-27 15:00:00,206.86,207.07,206.25,206.26,9054.0,140.283,140.4254,139.8694,139.8761,9054.0
2015-08-27 15:05:00,206.47,206.71,205.84,206.71,6985.0,140.0185,140.1813,139.5913,140.1813,6985.0
2015-08-27 15:10:00,206.73,206.92,206.32,206.76,5914.0,140.1949,140.3237,139.9168,140.2152,5914.0
2015-08-27 15:15:00,206.69,207.22,206.51,207.22,6779.0,140.1677,140.5272,140.0457,140.5272,6779.0
2015-08-27 15:20:00,207.24,207.24,206.63,206.63,8388.0,140.5407,140.5407,140.1271,140.1271,8388.0
2015-08-27 15:25:00,206.57,207.42,206.49,207.34,13187.0,140.0864,140.6628,140.0321,140.6085,13187.0
2015-08-27 15:30:00,207.3,207.49,206.86,207.15,19988.0,140.5814,140.7103,140.283,140.4797,19988.0
2015-08-27 15:35:00,207.21,207.27,206.42,206.66,34400.0,140.5204,140.5611,139.9846,140.1474,34400.0
2015-08-27 15:40:00,206.71,207.23,206.58,207.23,11538.0,140.1813,140.5339,140.0931,140.5339,11538.0
2015-08-27 15:45:00,207.33,207.82,207.27,207.82,20026.0,140.6018,140.9341,140.5611,140.9341,20026.0
2015-08-27 15:50:00,207.77,207.77,207.19,207.29,37923.0,140.9001,140.9001,140.5068,140.5746,37923.0
2015-08-27 15:55:00,207.3,207.95,207.27,207.93,73858.0,140.5814,141.0222,140.5611,141.0087,73858.0
2015-08-28 09:30:00,207.72,207.92,206.85,207.87,13295.0,140.8662,141.0019,140.2762,140.968,13295.0
2015-08-28 09:35:00,207.29,207.61,206.45,207.02,6506.0,140.5746,140.7916,140.005,140.3915,6506.0
2015-08-28 09:40:00,206.81,206.81,205.82,206.24,9015.0,140.2491,140.2491,139.5777,139.8626,9015.0
2015-08-28 09:45:00,206.02,206.78,206.01,206.48,6390.0,139.7134,140.2288,139.7066,140.0253,6390.0
2015-08-28 09:50:00,206.23,206.43,206.01,206.3,5700.0,139.8558,139.9914,139.7066,139.9033,5700.0
2015-08-28 09:55:00,206.03,206.52,206.02,206.32,10634.0,139.7202,140.0525,139.7134,139.9168,10634.0
2015-08-28 10:00:00,206.3,206.61,206.2,206.43,6161.0,139.9033,140.1135,139.8354,139.9914,6161.0
2015-08-28 10:05:00,206.43,206.6,206.25,206.5,7316.0,139.9914,140.1067,139.8694,140.0389,7316.0
2015-08-28 10:10:00,206.5,206.72,206.2,206.2,6605.0,140.0389,140.1881,139.8354,139.8354,6605.0
2015-08-28 10:15:00,206.17,206.74,206.17,206.28,5198.0,139.8151,140.2017,139.8151,139.8897,5198.0
2015-08-28 10:20:00,206.16,206.22,205.7,205.84,12015.0,139.8083,139.849,139.4964,139.5913,12015.0
2015-08-28 10:25:00,205.83,206.15,205.58,206.0,7071.0,139.5845,139.8015,139.415,139.6998,7071.0
2015-08-28 10:30:00,206.14,206.45,206.13,206.4,900.0,139.7948,140.005,139.788,139.9711,900.0
2015-08-28 10:35:00,206.13,206.15,206.06,206.11,1600.0,139.788,139.8015,139.7405,139.7744,1600.0
2015-08-28 10:40:00,206.0,206.4,205.94,206.19,1651.0,139.6998,139.9711,139.6591,139.8287,1651.0
2015-08-28 10:45:00,206.4,206.4,205.91,206.14,3298.0,139.9711,139.9711,139.6388,139.7948,3298.0
2015-08-28 10:50:00,206.25,206.35,206.03,206.35,2600.0,139.8694,139.9372,139.7202,139.9372,2600.0
2015-08-28 10:55:00,206.37,206.55,206.34,206.42,1653.0,139.9507,140.0728,139.9304,139.9846,1653.0
2015-08-28 11:00:00,206.41,206.54,206.37,206.5,2128.0,139.9779,140.066,139.9507,140.0389,2128.0
2015-08-28 11:05:00,206.44,206.45,206.36,206.45,800.0,139.9982,140.005,139.944,140.005,800.0
2015-08-28 11:10:00,206.42,206.5,206.25,206.4,7700.0,139.9846,140.0389,139.8694,139.9711,7700.0
2015-08-28 11:15:00,206.42,206.47,206.17,206.26,5441.0,139.9846,140.0185,139.8151,139.8761,5441.0
2015-08-28 11:20:00,206.32,206.44,206.19,206.44,1540.0,139.9168,139.9982,139.8287,139.9982,1540.0
2015-08-28 11:25:00,206.55,206.93,206.55,206.93,2395.0,140.0728,140.3305,140.0728,140.3305,2395.0
2015-08-28 11:30:00,206.93,207.04,206.73,207.03,2900.0,140.3305,140.4051,140.1949,140.3983,2900.0
2015-08-28 11:35:00,206.92,207.02,206.51,206.53,15470.0,140.3237,140.3915,140.0457,140.0592,15470.0
2015-08-28 11:40:00,206.48,206.99,206.3,206.36,14451.0,140.0253,140.3712,139.9033,139.944,14451.0
2015-08-28 11:45:00,206.35,206.44,205.93,205.93,3948.0,139.9372,139.9982,139.6523,139.6523,3948.0
2015-08-28 11:50:00,205.99,206.36,205.98,206.22,3301.0,139.693,139.944,139.6863,139.849,3301.0
2015-08-28 11:55:00,205.92,206.41,205.91,206.4,5284.0,139.6456,139.9779,139.6388,139.9711,5284.0
2015-08-28 12:00:00,206.25,206.39,206.15,206.37,2800.0,139.8694,139.9643,139.8015,139.9507,2800.0
2015-08-28 12:05:00,206.25,206.91,206.07,206.87,13429.0,139.8694,140.3169,139.7473,140.2898,13429.0
2015-08-28 12:10:00,206.68,206.68,206.27,206.4,5583.0,140.161,140.161,139.8829,139.9711,5583.0
2015-08-28 12:15:00,206.29,206.52,206.28,206.48,1402.0,139.8965,140.0525,139.8897,140.0253,1402.0
2015-08-28 12:20:00,206.55,206.66,206.47,206.47,800.0,140.0728,140.1474,140.0185,140.0185,800.0
2015-08-28 12:25:00,206.47,206.59,206.41,206.55,1595.0,140.0185,140.0999,139.9779,140.0728,1595.0
2015-08-28 12:30:00,206.54,206.73,206.54,206.59,3674.0,140.066,140.1949,140.066,140.0999,3674.0
2015-08-28 12:35:00,206.63,206.63,206.4,206.51,900.0,140.1271,140.1271,139.9711,140.0457,900.0
2015-08-28 12:40:00,206.51,206.63,206.44,206.44,2400.0,140.0457,140.1271,139.9982,139.9982,2400.0
2015-08-28 12:45:00,206.38,206.5,206.3,206.42,5750.0,139.9575,140.0389,139.9033,139.9846,5750.0
2015-08-28 12:50:00,206.51,206.51,206.35,206.47,828.0,140.0457,140.0457,139.9372,140.0185,828.0
2015-08-28 12:55:00,206.45,206.67,206.45,206.6,2402.0,140.005,140.1542,140.005,140.1067,2402.0
2015-08-28 13:00:00,206.6,206.76,206.48,206.76,3300.0,140.1067,140.2152,140.0253,140.2152,3300.0
2015-08-28 13:05:00,206.84,206.86,206.84,206.86,300.0,140.2695,140.283,140.2695,140.283,300.0
2015-08-28 13:10:00,206.87,206.98,206.76,206.76,700.0,140.2898,140.3644,140.2152,140.2152,700.0
2015-08-28 13:15:00,206.91,207.11,206.76,207.11,2300.0,140.3169,140.4526,140.2152,140.4526,2300.0
2015-08-28 13:20:00,207.11,207.16,206.87,206.91,5611.0,140.4526,140.4865,140.2898,140.3169,5611.0
2015-08-28 13:25:00,206.85,206.94,206.66,206.83,3840.0,140.2762,140.3373,140.1474,140.2627,3840.0
2015-08-28 13:30:00,206.8,206.9,206.75,206.88,1800.0,140.2423,140.3102,140.2084,140.2966,1800.0
2015-08-28 13:35:00,206.77,206.89,206.58,206.89,4282.0,140.222,140.3034,140.0931,140.3034,4282.0
2015-08-28 13:40:00,206.72,206.97,206.72,206.97,2900.0,140.1881,140.3576,140.1881,140.3576,2900.0
2015-08-28 13:45:00,207.0,207.29,206.94,207.01,2102.0,140.378,140.5746,140.3373,140.3848,2102.0
2015-08-28 13:50:00,207.21,207.28,207.03,207.28,2989.0,140.5204,140.5679,140.3983,140.5679,2989.0
2015-08-28 13:55:00,207.17,207.41,206.97,206.97,3831.0,140.4933,140.656,140.3576,140.3576,3831.0
2015-08-28 14:00:00,207.09,207.33,207.07,207.22,2634.0,140.439,140.6018,140.4254,140.5272,2634.0
2015-08-28 14:05:00,207.25,207.3,207.16,207.2,3300.0,140.5475,140.5814,140.4865,140.5136,3300.0
2015-08-28 14:10:00,207.2,207.2,206.89,206.99,11200.0,140.5136,140.5136,140.3034,140.3712,11200.0
2015-08-28 14:15:00,206.98,206.98,206.69,206.83,7374.0,140.3644,140.3644,140.1677,140.2627,7374.0
2015-08-28 14:20:00,206.78,207.07,206.78,206.85,9159.0,140.2288,140.4254,140.2288,140.2762,9159.0
2015-08-28 14:25:00,206.88,206.96,206.78,206.93,4800.0,140.2966,140.3508,140.2288,140.3305,4800.0
2015-08-28 14:30:00,206.96,207.04,206.89,206.99,3700.0,140.3508,140.4051,140.3034,140.3712,3700.0
2015-08-28 14:35:00,206.94,206.96,206.77,206.95,8614.0,140.3373,140.3508,140.222,140.3441,8614.0
2015-08-28 14:40:00,206.95,206.99,206.83,206.99,9450.0,140.3441,140.3712,140.2627,140.3712,9450.0
2015-08-28 14:45:00,206.93,207.11,206.77,207.07,22965.0,140.3305,140.4526,140.222,140.4254,22965.0
2015-08-28 14:50:00,207.1,207.1,206.74,206.81,22980.0,140.4458,140.4458,140.2017,140.2491,22980.0
2015-08-28 14:55:00,206.83,206.86,206.59,206.63,10247.0,140.2627,140.283,140.0999,140.1271,10247.0
2015-08-28 15:00:00,206.7,206.82,206.48,206.82,11770.0,140.1745,140.2559,140.0253,140.2559,11770.0
2015-08-28 15:05:00,206.85,206.96,206.76,206.9,6700.0,140.2762,140.3508,140.2152,140.3102,6700.0
2015-08-28 15:10:00,206.85,206.92,206.67,206.77,7000.0,140.2762,140.3237,140.1542,140.222,7000.0
2015-08-28 15:15:00,206.77,206.77,206.53,206.6,9568.0,140.222,140.222,140.0592,140.1067,9568.0
2015-08-28 15:20:00,206.58,206.59,206.27,206.36,18476.0,140.0931,140.0999,139.8829,139.944,18476.0
2015-08-28 15:25:00,206.36,206.48,206.24,206.44,13223.0,139.944,140.0253,139.8626,139.9982,13223.0
2015-08-28 15:30:00,206.37,206.37,206.09,206.15,17803.0,139.9507,139.9507,139.7608,139.8015,17803.0
2015-08-28 15:35:00,206.16,206.17,205.81,206.0,28487.0,139.8083,139.8151,139.571,139.6998,28487.0
2015-08-28 15:40:00,205.91,206.0,205.7,205.88,23425.0,139.6388,139.6998,139.4964,139.6184,23425.0
2015-08-28 15:45:00,205.93,206.01,205.8,205.96,29266.0,139.6523,139.7066,139.5642,139.6727,29266.0
2015-08-28 15:50:00,205.96,206.05,205.92,206.0,113241.0,139.6727,139.7337,139.6456,139.6998,113241.0
2015-08-28 15:55:00,206.0,206.28,205.95,206.16,71046.0,139.6998,139.8897,139.6659,139.8083,71046.0
2015-08-31 09:30:00,205.94,206.26,205.71,205.82,11443.0,139.6591,139.8761,139.5032,139.5777,11443.0
2015-08-31 09:35:00,205.8,206.52,205.69,206.52,2600.0,139.5642,140.0525,139.4896,140.0525,2600.0
2015-08-31 09:40:00,206.09,206.44,206.07,206.42,1400.0,139.7608,139.9982,139.7473,139.9846,1400.0
2015-08-31 09:45:00,206.41,206.95,206.3,206.3,10585.0,139.9779,140.3441,139.9033,139.9033,10585.0
2015-08-31 09:50:00,206.23,206.33,205.55,205.9,6569.0,139.8558,139.9236,139.3946,139.632,6569.0
2015-08-31 09:55:00,205.92,206.05,205.51,205.77,5272.0,139.6456,139.7337,139.3675,139.5438,5272.0
2015-08-31 10:00:00,205.67,205.84,205.57,205.71,501.0,139.476,139.5913,139.4082,139.5032,501.0
2015-08-31 10:05:00,205.59,205.68,205.38,205.43,3604.0,139.4218,139.4828,139.2794,139.3133,3604.0
2015-08-31 10:10:00,205.65,205.71,205.25,205.47,3500.0,139.4625,139.5032,139.1912,139.3404,3500.0
2015-08-31 10:15:00,205.41,205.58,205.28,205.52,5380.0,139.2997,139.415,139.2115,139.3743,5380.0
2015-08-31 10:20:00,205.58,205.82,205.53,205.74,5247.0,139.415,139.5777,139.3811,139.5235,5247.0
2015-08-31 10:25:00,205.7,206.4,205.69,206.4,760.0,139.4964,139.9711,139.4896,139.9711,760.0
2015-08-31 10:30:00,206.25,206.53,206.2,206.26,1801.0,139.8694,140.0592,139.8354,139.8761,1801.0
2015-08-31 10:35:00,206.22,206.3,206.13,206.28,3825.0,139.849,139.9033,139.788,139.8897,3825.0
2015-08-31 10:40:00,206.27,206.45,206.12,206.39,6130.0,139.8829,140.005,139.7812,139.9643,6130.0
2015-08-31 10:45:00,206.49,206.79,206.43,206.43,2201.0,140.0321,140.2356,139.9914,139.9914,2201.0
2015-08-31 10:50:00,206.43,206.43,205.91,205.91,2904.0,139.9914,139.9914,139.6388,139.6388,2904.0
2015-08-31 10:55:00,205.9,205.9,205.59,205.59,1800.0,139.632,139.632,139.4218,139.4218,1800.0
2015-08-31 11:00:00,205.44,205.83,205.29,205.81,7400.0,139.32,139.5845,139.2183,139.571,7400.0
2015-08-31 11:05:00,205.72,205.87,205.34,205.56,3400.0,139.5099,139.6117,139.2522,139.4014,3400.0
2015-08-31 11:10:00,205.5,205.8,205.44,205.8,1900.0,139.3607,139.5642,139.32,139.5642,1900.0
2015-08-31 11:15:00,205.9,206.04,205.39,205.55,3000.0,139.632,139.7269,139.2861,139.3946,3000.0
2015-08-31 11:20:00,205.39,205.39,205.03,205.25,1700.0,139.2861,139.2861,139.042,139.1912,1700.0
2015-08-31 11:25:00,205.25,205.26,204.87,204.88,2500.0,139.1912,139.198,138.9335,138.9403,2500.0
2015-08-31 11:30:00,205.0,205.0,204.68,204.84,2690.0,139.0217,139.0217,138.8047,138.9132,2690.0
2015-08-31 11:35:00,204.8,204.91,204.5,204.5,3904.0,138.886,138.9606,138.6826,138.6826,3904.0
2015-08-31 11:40:00,204.81,205.43,204.81,205.15,2532.0,138.8928,139.3133,138.8928,139.1234,2532.0
2015-08-31 11:45:00,205.14,205.28,204.98,205.28,2151.0,139.1166,139.2115,139.0081,139.2115,2151.0
2015-08-31 11:50:00,205.27,205.36,204.8,204.85,9590.0,139.2048,139.2658,138.886,138.9199,9590.0
2015-08-31 11:55:00,205.12,205.12,204.58,204.71,1858.0,139.103,139.103,138.7368,138.825,1858.0
2015-08-31 12:00:00,204.99,205.03,204.48,204.48,700.0,139.0149,139.042,138.669,138.669,700.0
2015-08-31 12:05:00,204.65,204.7,204.3,204.3,2665.0,138.7843,138.8182,138.547,138.547,2665.0
2015-08-31 12:10:00,204.27,204.35,204.18,204.35,6471.0,138.5266,138.5809,138.4656,138.5809,6471.0
2015-08-31 12:15:00,204.54,204.9,204.33,204.59,10645.0,138.7097,138.9538,138.5673,138.7436,10645.0
2015-08-31 12:20:00,204.42,204.62,204.41,204.56,4507.0,138.6283,138.764,138.6216,138.7233,4507.0
2015-08-31 12:25:00,204.52,204.6,204.35,204.4,8856.0,138.6961,138.7504,138.5809,138.6148,8856.0
2015-08-31 12:30:00,204.32,204.33,204.1,204.23,8140.0,138.5605,138.5673,138.4113,138.4995,8140.0
2015-08-31 12:35:00,204.29,204.49,204.07,204.11,6784.0,138.5402,138.6758,138.391,138.4181,6784.0
2015-08-31 12:40:00,204.17,204.17,204.02,204.02,1000.0,138.4588,138.4588,138.3571,138.3571,1000.0
2015-08-31 12:45:00,204.07,204.07,203.83,204.07,2175.0,138.391,138.391,138.2282,138.391,2175.0
2015-08-31 12:50:00,204.0,204.06,203.94,204.05,2100.0,138.3435,138.3842,138.3028,138.3774,2100.0
2015-08-31 12:55:00,203.94,203.97,203.78,203.88,2485.0,138.3028,138.3232,138.1943,138.2621,2485.0
2015-08-31 13:00:00,203.88,204.01,203.82,203.82,1400.0,138.2621,138.3503,138.2214,138.2214,1400.0
2015-08-31 13:05:00,203.82,203.92,203.82,203.82,1300.0,138.2214,138.2893,138.2214,138.2214,1300.0
2015-08-31 13:10:00,203.81,203.91,203.71,203.8,2400.0,138.2147,138.2825,138.1468,138.2079,2400.0
2015-08-31 13:15:00,203.77,203.77,203.45,203.52,2241.0,138.1875,138.1875,137.9705,138.018,2241.0
2015-08-31 13:20:00,203.6,203.61,203.33,203.4,9243.0,138.0722,138.079,137.8891,137.9366,9243.0
2015-08-31 13:25:00,203.36,203.75,203.36,203.74,5100.0,137.9095,138.174,137.9095,138.1672,5100.0
2015-08-31 13:30:00,203.62,203.78,203.57,203.61,2662.0,138.0858,138.1943,138.0519,138.079,2662.0
2015-08-31 13:35:00,203.59,203.77,203.53,203.6,5801.0,138.0655,138.1875,138.0248,138.0722,5801.0
2015-08-31 13:40:00,203.6,203.73,203.52,203.73,3050.0,138.0722,138.1604,138.018,138.1604,3050.0
2015-08-31 13:45:00,203.73,203.73,203.42,203.42,9215.0,138.1604,138.1604,137.9502,137.9502,9215.0
2015-08-31 13:50:00,203.4,203.4,203.22,203.22,2318.0,137.9366,137.9366,137.8145,137.8145,2318.0
2015-08-31 13:55:00,203.22,203.24,203.0,203.1,2806.0,137.8145,137.8281,137.6654,137.7332,2806.0
2015-08-31 14:00:00,202.97,203.16,202.97,202.99,2817.0,137.645,137.7739,137.645,137.6586,2817.0
2015-08-31 14:05:00,203.06,203.06,202.67,202.67,2818.0,137.706,137.706,137.4416,137.4416,2818.0
2015-08-31 14:10:00,202.59,202.71,202.51,202.71,3000.0,137.3873,137.4687,137.3331,137.4687,3000.0
2015-08-31 14:15:00,202.7,203.04,202.69,202.95,4000.0,137.4619,137.6925,137.4551,137.6314,4000.0
2015-08-31 14:20:00,203.06,203.06,202.94,203.03,2323.0,137.706,137.706,137.6247,137.6857,2323.0
2015-08-31 14:25:00,203.06,203.06,202.69,202.83,10300.0,137.706,137.706,137.4551,137.5501,10300.0
2015-08-31 14:30:00,202.82,203.02,202.73,203.02,4318.0,137.5433,137.6789,137.4823,137.6789,4318.0
2015-08-31 14:35:00,203.02,203.07,202.82,203.04,5420.0,137.6789,137.7128,137.5433,137.6925,5420.0
2015-08-31 14:40:00,203.03,203.13,202.88,202.89,9037.0,137.6857,137.7535,137.584,137.5908,9037.0
2015-08-31 14:45:00,202.83,202.97,202.43,202.43,5194.0,137.5501,137.645,137.2788,137.2788,5194.0
2015-08-31 14:50:00,202.34,202.43,202.14,202.16,6539.0,137.2178,137.2788,137.0821,137.0957,6539.0
2015-08-31 14:55:00,202.22,202.55,202.22,202.28,4199.0,137.1364,137.3602,137.1364,137.1771,4199.0
2015-08-31 15:00:00,202.27,202.72,202.27,202.58,9904.0,137.1703,137.4755,137.1703,137.3805,9904.0
2015-08-31 15:05:00,202.54,202.93,202.53,202.8,7646.0,137.3534,137.6179,137.3466,137.5297,7646.0
2015-08-31 15:10:00,202.9,202.98,202.63,202.63,5512.0,137.5975,137.6518,137.4144,137.4144,5512.0
2015-08-31 15:15:00,202.69,202.71,202.3,202.36,7299.0,137.4551,137.4687,137.1906,137.2313,7299.0
2015-08-31 15:20:00,202.36,202.36,201.53,201.8,7700.0,137.2313,137.2313,136.6685,136.8516,7700.0
2015-08-31 15:25:00,201.73,202.09,201.7,201.83,14383.0,136.8041,137.0482,136.7838,136.8719,14383.0
2015-08-31 15:30:00,201.87,202.52,201.84,202.25,16825.0,136.899,137.3398,136.8787,137.1567,16825.0
2015-08-31 15:35:00,202.25,202.25,201.7,201.73,13261.0,137.1567,137.1567,136.7838,136.8041,13261.0
2015-08-31 15:40:00,201.72,202.09,201.49,201.84,22074.0,136.7973,137.0482,136.6413,136.8787,22074.0
2015-08-31 15:45:00,201.84,202.39,201.84,201.86,32914.0,136.8787,137.2517,136.8787,136.8923,32914.0
2015-08-31 15:50:00,201.86,201.99,201.7,201.98,47971.0,136.8923,136.9804,136.7838,136.9736,47971.0
2015-08-31 15:55:00,201.96,202.01,201.05,201.27,125525.0,136.9601,136.994,136.343,136.4921,125525.0
2015-09-01 09:30:00,199.41,200.55,199.41,200.04,39752.0,135.2308,136.0039,135.2308,135.658,39752.0
2015-09-01 09:35:00,200.08,200.38,199.91,200.1,16266.0,135.6851,135.8886,135.5699,135.6987,16266.0
2015-09-01 09:40:00,200.02,200.56,199.35,200.56,13488.0,135.6445,136.0107,135.1901,136.0107,13488.0
2015-09-01 09:45:00,200.68,200.7,200.13,200.13,3194.0,136.092,136.1056,135.719,135.719,3194.0
2015-09-01 09:50:00,199.95,200.22,199.77,200.07,12246.0,135.597,135.7801,135.4749,135.6784,12246.0
2015-09-01 09:55:00,200.17,200.22,199.89,200.06,5215.0,135.7462,135.7801,135.5563,135.6716,5215.0
2015-09-01 10:00:00,200.12,200.16,199.79,200.0,12518.0,135.7123,135.7394,135.4885,135.6309,12518.0
2015-09-01 10:05:00,199.9,200.66,199.82,200.62,8380.0,135.5631,136.0785,135.5088,136.0513,8380.0
2015-09-01 10:10:00,200.59,200.89,200.28,200.63,16532.0,136.031,136.2344,135.8208,136.0581,16532.0
2015-09-01 10:15:00,200.65,201.51,200.52,201.38,8023.0,136.0717,136.6549,135.9835,136.5667,8023.0
2015-09-01 10:20:00,201.27,201.37,201.07,201.31,7123.0,136.4921,136.56,136.3565,136.5193,7123.0
2015-09-01 10:25:00,201.36,201.89,201.19,201.89,10777.0,136.5532,136.9126,136.4379,136.9126,10777.0
2015-09-01 10:30:00,202.04,202.04,201.46,201.72,4600.0,137.0143,137.0143,136.621,136.7973,4600.0
2015-09-01 10:35:00,201.72,201.94,201.11,201.24,6342.0,136.7973,136.9465,136.3836,136.4718,6342.0
2015-09-01 10:40:00,201.25,201.25,200.62,200.81,6458.0,136.4786,136.4786,136.0513,136.1802,6458.0
2015-09-01 10:45:00,200.75,200.86,200.6,200.62,3630.0,136.1395,136.2141,136.0378,136.0513,3630.0
2015-09-01 10:50:00,200.6,200.76,200.28,200.67,3463.0,136.0378,136.1463,135.8208,136.0853,3463.0
2015-09-01 10:55:00,200.56,200.64,200.28,200.62,3756.0,136.0107,136.0649,135.8208,136.0513,3756.0
2015-09-01 11:00:00,200.76,200.8,200.32,200.5,5200.0,136.1463,136.1734,135.8479,135.97,5200.0
2015-09-01 11:05:00,200.41,200.63,200.27,200.63,4500.0,135.9089,136.0581,135.814,136.0581,4500.0
2015-09-01 11:10:00,200.52,200.82,200.34,200.34,5924.0,135.9835,136.187,135.8615,135.8615,5924.0
2015-09-01 11:15:00,200.34,200.38,200.02,200.02,6097.0,135.8615,135.8886,135.6445,135.6445,6097.0
2015-09-01 11:20:00,199.99,199.99,199.54,199.54,5374.0,135.6241,135.6241,135.3189,135.3189,5374.0
2015-09-01 11:25:00,199.48,199.97,199.45,199.81,5958.0,135.2782,135.6105,135.2579,135.502,5958.0
2015-09-01 11:30:00,199.77,200.26,199.68,200.14,13700.0,135.4749,135.8072,135.4139,135.7258,13700.0
2015-09-01 11:35:00,200.08,200.16,199.96,200.08,3500.0,135.6851,135.7394,135.6038,135.6851,3500.0
2015-09-01 11:40:00,199.93,200.0,199.71,199.75,6130.0,135.5834,135.6309,135.4342,135.4614,6130.0
2015-09-01 11:45:00,199.79,200.06,199.58,200.06,2902.0,135.4885,135.6716,135.3461,135.6716,2902.0
2015-09-01 11:50:00,200.02,200.03,199.68,199.98,2601.0,135.6445,135.6512,135.4139,135.6173,2601.0
2015-09-01 11:55:00,199.99,200.01,199.51,199.51,3000.0,135.6241,135.6377,135.2986,135.2986,3000.0
2015-09-01 12:00:00,199.62,199.82,199.4,199.4,4862.0,135.3732,135.5088,135.224,135.224,4862.0
2015-09-01 12:05:00,199.22,199.29,199.0,199.1,3500.0,135.1019,135.1494,134.9527,135.0206,3500.0
2015-09-01 12:10:00,199.16,199.23,198.93,198.93,3117.0,135.0612,135.1087,134.9053,134.9053,3117.0
2015-09-01 12:15:00,198.93,199.19,198.93,199.07,2813.0,134.9053,135.0816,134.9053,135.0002,2813.0
2015-09-01 12:20:00,199.01,199.01,198.8,198.89,5407.0,134.9595,134.9595,134.8171,134.8781,5407.0
2015-09-01 12:25:00,198.81,198.87,198.63,198.72,1992.0,134.8239,134.8646,134.7018,134.7629,1992.0
2015-09-01 12:30:00,198.61,198.86,198.6,198.75,10690.0,134.6883,134.8578,134.6815,134.7832,10690.0
2015-09-01 12:35:00,198.8,198.86,198.46,198.46,1600.0,134.8171,134.8578,134.5865,134.5865,1600.0
2015-09-01 12:40:00,198.56,198.73,197.9,198.09,4097.0,134.6543,134.7696,134.2068,134.3356,4097.0
2015-09-01 12:45:00,198.09,198.22,197.95,198.04,3441.0,134.3356,134.4238,134.2407,134.3017,3441.0
2015-09-01 12:50:00,197.91,197.93,197.68,197.78,2717.0,134.2135,134.2271,134.0576,134.1254,2717.0
2015-09-01 12:55:00,197.87,198.14,197.87,197.89,2148.0,134.1864,134.3695,134.1864,134.2,2148.0
2015-09-01 13:00:00,197.9,198.45,197.76,198.34,5050.0,134.2068,134.5797,134.1118,134.5052,5050.0
2015-09-01 13:05:00,198.37,198.37,197.88,197.94,2592.0,134.5255,134.5255,134.1932,134.2339,2592.0
2015-09-01 13:10:00,197.96,197.96,197.38,197.53,17119.0,134.2475,134.2475,133.8541,133.9558,17119.0
2015-09-01 13:15:00,197.63,197.79,197.46,197.7,10323.0,134.0237,134.1322,133.9084,134.0711,10323.0
2015-09-01 13:20:00,197.56,197.79,197.46,197.79,3202.0,133.9762,134.1322,133.9084,134.1322,3202.0
2015-09-01 13:25:00,197.89,198.73,197.75,198.73,3436.0,134.2,134.7696,134.105,134.7696,3436.0
2015-09-01 13:30:00,198.62,198.84,198.47,198.6,6439.0,134.695,134.8442,134.5933,134.6815,6439.0
2015-09-01 13:35:00,198.59,198.76,198.41,198.41,4019.0,134.6747,134.79,134.5526,134.5526,4019.0
2015-09-01 13:40:00,198.45,198.63,198.38,198.48,2713.0,134.5797,134.7018,134.5323,134.6001,2713.0
2015-09-01 13:45:00,198.62,198.68,198.35,198.55,3367.0,134.695,134.7357,134.5119,134.6476,3367.0
2015-09-01 13:50:00,198.42,198.84,198.42,198.75,7848.0,134.5594,134.8442,134.5594,134.7832,7848.0
2015-09-01 13:55:00,198.62,198.86,198.6,198.78,7935.0,134.695,134.8578,134.6815,134.8035,7935.0
2015-09-01 14:00:00,198.7,198.77,198.48,198.59,8252.0,134.7493,134.7968,134.6001,134.6747,8252.0
2015-09-01 14:05:00,198.57,198.58,198.17,198.31,2000.0,134.6611,134.6679,134.3899,134.4848,2000.0
2015-09-01 14:10:00,198.27,198.27,198.09,198.27,3284.0,134.4577,134.4577,134.3356,134.4577,3284.0
2015-09-01 14:15:00,198.37,198.39,198.16,198.28,7018.0,134.5255,134.5391,134.3831,134.4645,7018.0
2015-09-01 14:20:00,198.22,198.7,198.22,198.7,5000.0,134.4238,134.7493,134.4238,134.7493,5000.0
2015-09-01 14:25:00,198.7,199.03,198.65,199.03,6109.0,134.7493,134.9731,134.7154,134.9731,6109.0
2015-09-01 14:30:00,199.05,199.36,198.85,199.36,6015.0,134.9866,135.1969,134.851,135.1969,6015.0
2015-09-01 14:35:00,199.19,199.33,199.1,199.25,4667.0,135.0816,135.1765,135.0206,135.1223,4667.0
2015-09-01 14:40:00,199.35,199.41,198.87,198.99,12950.0,135.1901,135.2308,134.8646,134.946,12950.0
2015-09-01 14:45:00,198.91,199.06,198.83,199.0,14414.0,134.8917,134.9934,134.8374,134.9527,14414.0
2015-09-01 14:50:00,198.91,199.34,198.82,198.87,10100.0,134.8917,135.1833,134.8307,134.8646,10100.0
2015-09-01 14:55:00,198.83,199.01,198.73,198.77,7126.0,134.8374,134.9595,134.7696,134.7968,7126.0
2015-09-01 15:00:00,198.87,199.13,198.47,198.78,4602.0,134.8646,135.0409,134.5933,134.8035,4602.0
2015-09-01 15:05:00,198.72,198.83,198.38,198.81,5423.0,134.7629,134.8374,134.5323,134.8239,5423.0
2015-09-01 15:10:00,198.67,199.1,198.67,199.09,5878.0,134.7289,135.0206,134.7289,135.0138,5878.0
2015-09-01 15:15:00,199.16,199.21,198.58,198.64,6135.0,135.0612,135.0951,134.6679,134.7086,6135.0
2015-09-01 15:20:00,198.69,198.83,198.51,198.56,15309.0,134.7425,134.8374,134.6204,134.6543,15309.0
2015-09-01 15:25:00,198.61,198.87,198.4,198.47,14993.0,134.6883,134.8646,134.5458,134.5933,14993.0
2015-09-01 15:30:00,198.47,198.68,198.41,198.51,15277.0,134.5933,134.7357,134.5526,134.6204,15277.0
2015-09-01 15:35:00,198.53,198.53,198.12,198.21,19011.0,134.634,134.634,134.356,134.417,19011.0
2015-09-01 15:40:00,198.23,198.42,197.9,198.33,36218.0,134.4306,134.5594,134.2068,134.4984,36218.0
2015-09-01 15:45:00,198.39,198.77,198.1,198.76,26447.0,134.5391,134.7968,134.3424,134.79,26447.0
2015-09-01 15:50:00,198.76,199.05,198.45,198.76,34464.0,134.79,134.9866,134.5797,134.79,34464.0
2015-09-01 15:55:00,198.81,199.51,198.51,199.09,69628.0,134.8239,135.2986,134.6204,135.0138,69628.0
2015-09-02 09:30:00,198.82,201.02,198.82,200.6,15524.0,134.8307,136.3226,134.8307,136.0378,15524.0
2015-09-02 09:35:00,200.65,202.64,200.57,202.13,7640.0,136.0717,137.4212,136.0174,137.0754,7640.0
2015-09-02 09:40:00,201.95,202.44,201.76,202.44,8832.0,136.9533,137.2856,136.8244,137.2856,8832.0
2015-09-02 09:45:00,202.42,202.56,200.82,200.82,8113.0,137.272,137.367,136.187,136.187,8113.0
2015-09-02 09:50:00,201.05,201.06,200.45,200.74,5421.0,136.343,136.3497,135.9361,136.1327,5421.0
2015-09-02 09:55:00,200.58,200.77,200.51,200.76,2100.0,136.0242,136.1531,135.9767,136.1463,2100.0
2015-09-02 10:00:00,200.82,201.09,200.82,200.84,2297.0,136.187,136.3701,136.187,136.2005,2297.0
2015-09-02 10:05:00,200.75,201.41,200.61,201.41,1900.0,136.1395,136.5871,136.0446,136.5871,1900.0
2015-09-02 10:10:00,201.2,201.31,200.94,201.29,1644.0,136.4447,136.5193,136.2684,136.5057,1644.0
2015-09-02 10:15:00,201.35,201.42,200.67,200.67,2402.0,136.5464,136.5939,136.0853,136.0853,2402.0
2015-09-02 10:20:00,200.85,200.85,200.43,200.44,3300.0,136.2073,136.2073,135.9225,135.9293,3300.0
2015-09-02 10:25:00,200.38,200.41,199.99,200.0,2300.0,135.8886,135.9089,135.6241,135.6309,2300.0
2015-09-02 10:30:00,200.07,200.2,199.81,199.97,8903.0,135.6784,135.7665,135.502,135.6105,8903.0
2015-09-02 10:35:00,200.0,200.08,199.73,199.92,5873.0,135.6309,135.6851,135.4478,135.5766,5873.0
2015-09-02 10:40:00,200.07,200.18,199.75,199.75,8698.0,135.6784,135.753,135.4614,135.4614,8698.0
2015-09-02 10:45:00,199.88,199.89,199.48,199.7,2200.0,135.5495,135.5563,135.2782,135.4274,2200.0
2015-09-02 10:50:00,199.5,199.86,199.5,199.57,4300.0,135.2918,135.5359,135.2918,135.3393,4300.0
2015-09-02 10:55:00,199.66,200.16,199.63,200.15,2900.0,135.4003,135.7394,135.38,135.7326,2900.0
2015-09-02 11:00:00,200.16,200.42,199.96,200.15,4503.0,135.7394,135.9157,135.6038,135.7326,4503.0
2015-09-02 11:05:00,199.96,200.18,199.76,199.97,3712.0,135.6038,135.753,135.4681,135.6105,3712.0
2015-09-02 11:10:00,199.88,199.95,199.59,199.85,3100.0,135.5495,135.597,135.3528,135.5292,3100.0
2015-09-02 11:15:00,199.7,200.17,199.54,199.94,6464.0,135.4274,135.7462,135.3189,135.5902,6464.0
2015-09-02 11:20:00,200.09,200.09,199.77,199.88,2882.0,135.6919,135.6919,135.4749,135.5495,2882.0
2015-09-02 11:25:00,200.1,200.38,200.01,200.38,3851.0,135.6987,135.8886,135.6377,135.8886,3851.0
2015-09-02 11:30:00,200.31,200.41,200.22,200.3,3822.0,135.8411,135.9089,135.7801,135.8343,3822.0
2015-09-02 11:35:00,200.34,200.37,199.96,200.11,6001.0,135.8615,135.8818,135.6038,135.7055,6001.0
2015-09-02 11:40:00,200.15,200.53,199.98,200.53,3250.0,135.7326,135.9903,135.6173,135.9903,3250.0
2015-09-02 11:45:00,200.55,200.59,200.23,200.39,5628.0,136.0039,136.031,135.7869,135.8954,5628.0
2015-09-02 11:50:00,200.28,200.28,199.91,199.92,3946.0,135.8208,135.8208,135.5699,135.5766,3946.0
2015-09-02 11:55:00,199.98,200.37,199.86,200.15,2408.0,135.6173,135.8818,135.5359,135.7326,2408.0
2015-09-02 12:00:00,200.15,200.49,200.15,200.49,1500.0,135.7326,135.9632,135.7326,135.9632,1500.0
2015-09-02 12:05:00,200.42,200.58,200.35,200.38,3240.0,135.9157,136.0242,135.8682,135.8886,3240.0
2015-09-02 12:10:00,200.51,200.56,200.29,200.56,4000.0,135.9767,136.0107,135.8276,136.0107,4000.0
2015-09-02 12:15:00,200.48,200.92,200.48,200.92,2384.0,135.9564,136.2548,135.9564,136.2548,2384.0
2015-09-02 12:20:00,200.86,201.28,200.86,201.28,3434.0,136.2141,136.4989,136.2141,136.4989,3434.0
2015-09-02 12:25:00,201.19,201.59,201.19,201.59,4600.0,136.4379,136.7092,136.4379,136.7092,4600.0
2015-09-02 12:30:00,201.49,201.68,201.38,201.49,3501.0,136.6413,136.7702,136.5667,136.6413,3501.0
2015-09-02 12:35:00,201.59,201.59,201.31,201.51,8750.0,136.7092,136.7092,136.5193,136.6549,8750.0
2015-09-02 12:40:00,201.61,202.02,201.54,201.94,2260.0,136.7227,137.0008,136.6752,136.9465,2260.0
2015-09-02 12:45:00,202.02,202.15,201.63,201.99,5368.0,137.0008,137.0889,136.7363,136.9804,5368.0
2015-09-02 12:50:00,202.06,202.2,202.01,202.03,3958.0,137.0279,137.1228,136.994,137.0075,3958.0
2015-09-02 12:55:00,202.0,202.38,201.91,202.27,2100.0,136.9872,137.2449,136.9262,137.1703,2100.0
2015-09-02 13:00:00,202.3,202.35,202.03,202.15,2431.0,137.1906,137.2246,137.0075,137.0889,2431.0
2015-09-02 13:05:00,202.28,202.32,202.09,202.26,2300.0,137.1771,137.2042,137.0482,137.1635,2300.0
2015-09-02 13:10:00,202.36,202.46,202.36,202.4,1109.0,137.2313,137.2991,137.2313,137.2585,1109.0
2015-09-02 13:15:00,202.39,202.4,202.28,202.32,1003.0,137.2517,137.2585,137.1771,137.2042,1003.0
2015-09-02 13:20:00,202.34,202.66,202.34,202.62,3375.0,137.2178,137.4348,137.2178,137.4077,3375.0
2015-09-02 13:25:00,202.72,203.1,202.61,202.94,13249.0,137.4755,137.7332,137.4009,137.6247,13249.0
2015-09-02 13:30:00,202.91,202.93,202.67,202.79,1600.0,137.6043,137.6179,137.4416,137.5229,1600.0
2015-09-02 13:35:00,202.56,202.58,202.34,202.43,2100.0,137.367,137.3805,137.2178,137.2788,2100.0
2015-09-02 13:40:00,202.37,202.47,202.34,202.47,800.0,137.2381,137.3059,137.2178,137.3059,800.0
2015-09-02 13:45:00,202.62,202.62,202.31,202.36,2273.0,137.4077,137.4077,137.1974,137.2313,2273.0
2015-09-02 13:50:00,202.25,202.31,202.09,202.13,1954.0,137.1567,137.1974,137.0482,137.0754,1954.0
2015-09-02 13:55:00,202.13,202.28,202.13,202.19,400.0,137.0754,137.1771,137.0754,137.116,400.0
2015-09-02 14:00:00,202.23,202.52,202.06,202.24,5060.0,137.1432,137.3398,137.0279,137.15,5060.0
2015-09-02 14:05:00,202.25,202.43,201.91,202.03,4117.0,137.1567,137.2788,136.9262,137.0075,4117.0
2015-09-02 14:10:00,202.05,202.43,202.03,202.43,2400.0,137.0211,137.2788,137.0075,137.2788,2400.0
2015-09-02 14:15:00,202.17,202.33,202.05,202.06,2000.0,137.1025,137.211,137.0211,137.0279,2000.0
2015-09-02 14:20:00,202.07,202.25,201.91,202.07,2202.0,137.0347,137.1567,136.9262,137.0347,2202.0
2015-09-02 14:25:00,201.98,202.09,201.69,201.75,4420.0,136.9736,137.0482,136.777,136.8177,4420.0
2015-09-02 14:30:00,201.75,201.75,201.42,201.53,2123.0,136.8177,136.8177,136.5939,136.6685,2123.0
2015-09-02 14:35:00,201.57,201.69,201.21,201.21,4538.0,136.6956,136.777,136.4515,136.4515,4538.0
2015-09-02 14:40:00,201.39,201.48,201.15,201.37,4006.0,136.5735,136.6346,136.4108,136.56,4006.0
2015-09-02 14:45:00,201.31,201.35,201.12,201.34,3600.0,136.5193,136.5464,136.3904,136.5396,3600.0
2015-09-02 14:50:00,201.38,201.6,201.29,201.35,2600.0,136.5667,136.7159,136.5057,136.5464,2600.0
2015-09-02 14:55:00,201.51,201.51,201.19,201.32,5100.0,136.6549,136.6549,136.4379,136.5261,5100.0
2015-09-02 15:00:00,201.45,201.83,201.39,201.76,1800.0,136.6142,136.8719,136.5735,136.8244,1800.0
2015-09-02 15:05:00,201.81,201.87,201.38,201.38,5600.0,136.8583,136.899,136.5667,136.5667,5600.0
2015-09-02 15:10:00,201.32,201.62,201.2,201.35,4300.0,136.5261,136.7295,136.4447,136.5464,4300.0
2015-09-02 15:15:00,201.2,201.24,200.94,201.04,8490.0,136.4447,136.4718,136.2684,136.3362,8490.0
2015-09-02 15:20:00,201.18,201.27,200.88,201.01,4900.0,136.4311,136.4921,136.2277,136.3158,4900.0
2015-09-02 15:25:00,201.04,201.47,201.04,201.36,3700.0,136.3362,136.6278,136.3362,136.5532,3700.0
2015-09-02 15:30:00,201.5,201.65,201.37,201.5,3880.0,136.6481,136.7498,136.56,136.6481,3880.0
2015-09-02 15:35:00,201.5,201.99,201.39,201.91,7764.0,136.6481,136.9804,136.5735,136.9262,7764.0
2015-09-02 15:40:00,201.88,202.0,201.6,201.96,12585.0,136.9058,136.9872,136.7159,136.9601,12585.0
2015-09-02 15:45:00,201.96,201.96,201.6,201.69,14825.0,136.9601,136.9601,136.7159,136.777,14825.0
2015-09-02 15:50:00,201.71,202.14,201.7,202.0,14555.0,136.7905,137.0821,136.7838,136.9872,14555.0
2015-09-02 15:55:00,202.01,202.41,201.96,202.36,53956.0,136.994,137.2652,136.9601,137.2313,53956.0
2015-09-03 09:30:00,203.44,204.6,202.99,204.6,6154.0,137.9637,138.7504,137.6586,138.7504,6154.0
2015-09-03 09:35:00,204.3,204.61,203.27,203.58,4206.0,138.547,138.7572,137.8485,138.0587,4206.0
2015-09-03 09:40:00,203.76,204.07,203.35,203.89,1606.0,138.1807,138.391,137.9027,138.2689,1606.0
2015-09-03 09:45:00,203.84,203.97,203.37,203.39,600.0,138.235,138.3232,137.9163,137.9298,600.0
2015-09-03 09:50:00,203.69,203.96,203.5,203.5,3300.0,138.1333,138.3164,138.0044,138.0044,3300.0
2015-09-03 09:55:00,203.32,203.37,203.14,203.24,3136.0,137.8824,137.9163,137.7603,137.8281,3136.0
2015-09-03 10:00:00,203.41,203.51,202.84,202.84,15180.0,137.9434,138.0112,137.5568,137.5568,15180.0
2015-09-03 10:05:00,203.0,203.36,203.0,203.3,1499.0,137.6654,137.9095,137.6654,137.8688,1499.0
2015-09-03 10:10:00,203.16,203.45,203.06,203.24,8974.0,137.7739,137.9705,137.706,137.8281,8974.0
2015-09-03 10:15:00,203.03,203.21,202.85,203.08,1500.0,137.6857,137.8078,137.5636,137.7196,1500.0
2015-09-03 10:20:00,203.15,203.44,203.14,203.17,3620.0,137.7671,137.9637,137.7603,137.7806,3620.0
2015-09-03 10:25:00,203.35,203.63,203.35,203.43,2070.0,137.9027,138.0926,137.9027,137.957,2070.0
2015-09-03 10:30:00,203.53,203.53,203.24,203.29,3991.0,138.0248,138.0248,137.8281,137.862,3991.0
2015-09-03 10:35:00,203.4,203.57,203.2,203.2,2700.0,137.9366,138.0519,137.801,137.801,2700.0
2015-09-03 10:40:00,203.05,203.33,203.05,203.33,700.0,137.6993,137.8891,137.6993,137.8891,700.0
2015-09-03 10:45:00,203.19,203.21,203.11,203.11,1000.0,137.7942,137.8078,137.7399,137.7399,1000.0
2015-09-03 10:50:00,203.17,203.51,203.1,203.42,4248.0,137.7806,138.0112,137.7332,137.9502,4248.0
2015-09-03 10:55:00,203.47,203.79,203.44,203.63,4000.0,137.9841,138.2011,137.9637,138.0926,4000.0
2015-09-03 11:00:00,203.73,203.82,203.56,203.74,4040.0,138.1604,138.2214,138.0451,138.1672,4040.0
2015-09-03 11:05:00,203.73,203.8,203.47,203.47,5530.0,138.1604,138.2079,137.9841,137.9841,5530.0
2015-09-03 11:10:00,203.47,203.54,203.18,203.26,4410.0,137.9841,138.0316,137.7874,137.8417,4410.0
2015-09-03 11:15:00,203.23,203.3,203.15,203.15,400.0,137.8213,137.8688,137.7671,137.7671,400.0
2015-09-03 11:20:00,203.04,203.19,202.98,203.09,4500.0,137.6925,137.7942,137.6518,137.7264,4500.0
2015-09-03 11:25:00,202.9,203.09,202.73,202.86,2800.0,137.5975,137.7264,137.4823,137.5704,2800.0
2015-09-03 11:30:00,202.85,202.94,202.47,202.47,1400.0,137.5636,137.6247,137.3059,137.3059,1400.0
2015-09-03 11:35:00,202.64,202.77,202.46,202.77,2839.0,137.4212,137.5094,137.2991,137.5094,2839.0
2015-09-03 11:40:00,202.77,202.83,202.64,202.83,1500.0,137.5094,137.5501,137.4212,137.5501,1500.0
2015-09-03 11:45:00,202.7,202.72,202.5,202.52,1100.0,137.4619,137.4755,137.3263,137.3398,1100.0
2015-09-03 11:50:00,202.53,202.58,202.34,202.49,1500.0,137.3466,137.3805,137.2178,137.3195,1500.0
2015-09-03 11:55:00,202.47,202.8,202.46,202.67,1716.0,137.3059,137.5297,137.2991,137.4416,1716.0
2015-09-03 12:00:00,202.95,202.95,202.73,202.73,600.0,137.6314,137.6314,137.4823,137.4823,600.0
2015-09-03 12:05:00,202.8,202.87,202.64,202.79,10938.0,137.5297,137.5772,137.4212,137.5229,10938.0
2015-09-03 12:10:00,202.8,202.82,202.66,202.77,7350.0,137.5297,137.5433,137.4348,137.5094,7350.0
2015-09-03 12:15:00,202.8,202.89,202.73,202.73,1650.0,137.5297,137.5908,137.4823,137.4823,1650.0
2015-09-03 12:20:00,202.78,202.96,202.78,202.86,1400.0,137.5162,137.6382,137.5162,137.5704,1400.0
2015-09-03 12:25:00,202.94,202.97,202.73,202.97,2999.0,137.6247,137.645,137.4823,137.645,2999.0
2015-09-03 12:30:00,202.98,202.99,202.81,202.99,2225.0,137.6518,137.6586,137.5365,137.6586,2225.0
2015-09-03 12:35:00,203.04,203.14,203.04,203.09,400.0,137.6925,137.7603,137.6925,137.7264,400.0
2015-09-03 12:40:00,203.06,203.08,202.84,202.91,1900.0,137.706,137.7196,137.5568,137.6043,1900.0
2015-09-03 12:45:00,203.14,203.44,203.11,203.44,1200.0,137.7603,137.9637,137.7399,137.9637,1200.0
2015-09-03 12:50:00,203.41,203.44,203.14,203.31,2420.0,137.9434,137.9637,137.7603,137.8756,2420.0
2015-09-03 12:55:00,203.22,203.22,203.02,203.16,300.0,137.8145,137.8145,137.6789,137.7739,300.0
2015-09-03 13:00:00,203.02,203.02,202.92,203.01,1046.0,137.6789,137.6789,137.6111,137.6721,1046.0
2015-09-03 13:05:00,202.96,203.07,202.77,202.99,14745.0,137.6382,137.7128,137.5094,137.6586,14745.0
2015-09-03 13:10:00,202.93,203.16,202.91,202.97,2716.0,137.6179,137.7739,137.6043,137.645,2716.0
2015-09-03 13:15:00,203.02,203.17,202.94,203.12,3620.0,137.6789,137.7806,137.6247,137.7467,3620.0
2015-09-03 13:20:00,203.16,203.22,203.05,203.17,1200.0,137.7739,137.8145,137.6993,137.7806,1200.0
2015-09-03 13:25:00,203.06,203.47,203.05,203.47,3120.0,137.706,137.9841,137.6993,137.9841,3120.0
2015-09-03 13:30:00,203.29,203.29,203.0,203.17,2700.0,137.862,137.862,137.6654,137.7806,2700.0
2015-09-03 13:35:00,203.14,203.17,202.94,203.05,2000.0,137.7603,137.7806,137.6247,137.6993,2000.0
2015-09-03 13:40:00,203.02,203.1,202.87,203.02,22303.0,137.6789,137.7332,137.5772,137.6789,22303.0
2015-09-03 13:45:00,203.09,203.38,203.09,203.38,1900.0,137.7264,137.9231,137.7264,137.9231,1900.0
2015-09-03 13:50:00,203.27,203.46,203.09,203.42,2910.0,137.8485,137.9773,137.7264,137.9502,2910.0
2015-09-03 13:55:00,203.49,203.56,203.3,203.34,3277.0,137.9976,138.0451,137.8688,137.8959,3277.0
2015-09-03 14:00:00,203.25,203.52,203.25,203.41,2864.0,137.8349,138.018,137.8349,137.9434,2864.0
2015-09-03 14:05:00,203.47,203.61,203.17,203.17,2750.0,137.9841,138.079,137.7806,137.7806,2750.0
2015-09-03 14:10:00,203.24,203.45,203.24,203.35,909.0,137.8281,137.9705,137.8281,137.9027,909.0
2015-09-03 14:15:00,203.38,203.6,203.37,203.46,1900.0,137.9231,138.0722,137.9163,137.9773,1900.0
2015-09-03 14:20:00,203.47,203.47,203.18,203.38,1449.0,137.9841,137.9841,137.7874,137.9231,1449.0
2015-09-03 14:25:00,203.6,203.6,203.29,203.33,1540.0,138.0722,138.0722,137.862,137.8891,1540.0
2015-09-03 14:30:00,203.21,203.45,203.21,203.28,1700.0,137.8078,137.9705,137.8078,137.8552,1700.0
2015-09-03 14:35:00,203.32,203.54,203.25,203.54,1420.0,137.8824,138.0316,137.8349,138.0316,1420.0
2015-09-03 14:40:00,203.62,203.73,203.41,203.73,2201.0,138.0858,138.1604,137.9434,138.1604,2201.0
2015-09-03 14:45:00,203.61,203.64,203.48,203.55,833.0,138.079,138.0994,137.9909,138.0383,833.0
2015-09-03 14:50:00,203.52,203.63,203.22,203.31,3817.0,138.018,138.0926,137.8145,137.8756,3817.0
2015-09-03 14:55:00,203.19,203.25,202.85,203.0,5867.0,137.7942,137.8349,137.5636,137.6654,5867.0
2015-09-03 15:00:00,203.08,203.23,203.0,203.17,11336.0,137.7196,137.8213,137.6654,137.7806,11336.0
2015-09-03 15:05:00,203.28,203.31,203.1,203.25,16750.0,137.8552,137.8756,137.7332,137.8349,16750.0
2015-09-03 15:10:00,203.25,203.4,203.21,203.37,5017.0,137.8349,137.9366,137.8078,137.9163,5017.0
2015-09-03 15:15:00,203.29,203.29,203.11,203.23,5146.0,137.862,137.862,137.7399,137.8213,5146.0
2015-09-03 15:20:00,203.22,203.32,202.97,203.08,4800.0,137.8145,137.8824,137.645,137.7196,4800.0
2015-09-03 15:25:00,203.08,203.26,202.93,203.2,16339.0,137.7196,137.8417,137.6179,137.801,16339.0
2015-09-03 15:30:00,203.13,203.25,202.99,203.14,26417.0,137.7535,137.8349,137.6586,137.7603,26417.0
2015-09-03 15:35:00,203.25,203.3,202.93,203.2,39301.0,137.8349,137.8688,137.6179,137.801,39301.0
2015-09-03 15:40:00,203.19,203.51,203.01,203.27,21133.0,137.7942,138.0112,137.6721,137.8485,21133.0
2015-09-03 15:45:00,203.26,203.7,203.18,203.26,26908.0,137.8417,138.1401,137.7874,137.8417,26908.0
2015-09-03 15:50:00,203.41,203.56,203.28,203.41,14452.0,137.9434,138.0451,137.8552,137.9434,14452.0
2015-09-03 15:55:00,203.41,203.64,203.09,203.25,62641.0,137.9434,138.0994,137.7264,137.8349,62641.0
2015-09-04 09:30:00,202.21,202.93,201.79,202.87,10650.0,137.1296,137.6179,136.8448,137.5772,10650.0
2015-09-04 09:35:00,202.85,202.86,201.85,202.26,4613.0,137.5636,137.5704,136.8855,137.1635,4613.0
2015-09-04 09:40:00,202.3,202.4,202.0,202.0,19232.0,137.1906,137.2585,136.9872,136.9872,19232.0
2015-09-04 09:45:00,202.04,202.04,201.5,201.59,7077.0,137.0143,137.0143,136.6481,136.7092,7077.0
2015-09-04 09:50:00,201.58,201.58,201.0,201.1,4221.0,136.7024,136.7024,136.309,136.3769,4221.0
2015-09-04 09:55:00,201.19,201.53,201.18,201.53,2900.0,136.4379,136.6685,136.4311,136.6685,2900.0
2015-09-04 10:00:00,201.59,201.59,201.0,201.05,2600.0,136.7092,136.7092,136.309,136.343,2600.0
2015-09-04 10:05:00,201.15,201.33,201.0,201.28,6928.0,136.4108,136.5328,136.309,136.4989,6928.0
2015-09-04 10:10:00,201.27,201.29,201.0,201.29,4048.0,136.4921,136.5057,136.309,136.5057,4048.0
2015-09-04 10:15:00,201.33,201.61,201.32,201.45,8865.0,136.5328,136.7227,136.5261,136.6142,8865.0
2015-09-04 10:20:00,201.46,202.0,201.36,201.77,2700.0,136.621,136.9872,136.5532,136.8312,2700.0
2015-09-04 10:25:00,201.97,202.5,201.79,202.21,4450.0,136.9669,137.3263,136.8448,137.1296,4450.0
2015-09-04 10:30:00,202.22,202.77,202.19,202.59,3127.0,137.1364,137.5094,137.116,137.3873,3127.0
2015-09-04 10:35:00,202.55,202.55,202.15,202.38,1700.0,137.3602,137.3602,137.0889,137.2449,1700.0
2015-09-04 10:40:00,202.39,202.58,201.98,202.06,3555.0,137.2517,137.3805,136.9736,137.0279,3555.0
2015-09-04 10:45:00,201.82,202.09,201.71,201.91,1800.0,136.8651,137.0482,136.7905,136.9262,1800.0
2015-09-04 10:50:00,201.86,202.03,201.8,202.0,1601.0,136.8923,137.0075,136.8516,136.9872,1601.0
2015-09-04 10:55:00,201.9,201.9,201.48,201.62,2390.0,136.9194,136.9194,136.6346,136.7295,2390.0
2015-09-04 11:00:00,201.66,201.83,201.34,201.34,1700.0,136.7566,136.8719,136.5396,136.5396,1700.0
2015-09-04 11:05:00,201.25,201.38,201.11,201.12,1000.0,136.4786,136.5667,136.3836,136.3904,1000.0
2015-09-04 11:10:00,201.08,201.36,201.08,201.36,3112.0,136.3633,136.5532,136.3633,136.5532,3112.0
2015-09-04 11:15:00,201.41,201.76,201.4,201.76,2000.0,136.5871,136.8244,136.5803,136.8244,2000.0
2015-09-04 11:20:00,201.53,201.59,201.24,201.59,2550.0,136.6685,136.7092,136.4718,136.7092,2550.0
2015-09-04 11:25:00,201.76,201.76,201.3,201.3,1500.0,136.8244,136.8244,136.5125,136.5125,1500.0
2015-09-04 11:30:00,201.42,201.47,201.07,201.13,2639.0,136.5939,136.6278,136.3565,136.3972,2639.0
2015-09-04 11:35:00,200.98,200.98,200.56,200.6,1601.0,136.2955,136.2955,136.0107,136.0378,1601.0
2015-09-04 11:40:00,200.67,200.82,200.65,200.68,1902.0,136.0853,136.187,136.0717,136.092,1902.0
2015-09-04 11:45:00,200.55,200.91,200.55,200.72,3000.0,136.0039,136.248,136.0039,136.1192,3000.0
2015-09-04 11:50:00,200.79,200.79,200.55,200.58,1305.0,136.1666,136.1666,136.0039,136.0242,1305.0
2015-09-04 11:55:00,200.62,200.66,200.38,200.5,1100.0,136.0513,136.0785,135.8886,135.97,1100.0
2015-09-04 12:00:00,200.44,200.44,200.16,200.16,2565.0,135.9293,135.9293,135.7394,135.7394,2565.0
2015-09-04 12:05:00,200.22,200.39,200.08,200.23,6589.0,135.7801,135.8954,135.6851,135.7869,6589.0
2015-09-04 12:10:00,200.26,200.35,200.12,200.27,10190.0,135.8072,135.8682,135.7123,135.814,10190.0
2015-09-04 12:15:00,200.4,200.58,200.35,200.49,6162.0,135.9022,136.0242,135.8682,135.9632,6162.0
2015-09-04 12:20:00,200.35,200.63,200.32,200.51,2672.0,135.8682,136.0581,135.8479,135.9767,2672.0
2015-09-04 12:25:00,200.44,200.44,200.11,200.16,8970.0,135.9293,135.9293,135.7055,135.7394,8970.0
2015-09-04 12:30:00,200.17,200.26,199.9,200.16,7380.0,135.7462,135.8072,135.5631,135.7394,7380.0
2015-09-04 12:35:00,200.16,200.24,199.93,199.93,2282.0,135.7394,135.7936,135.5834,135.5834,2282.0
2015-09-04 12:40:00,199.88,199.88,199.71,199.71,1000.0,135.5495,135.5495,135.4342,135.4342,1000.0
2015-09-04 12:45:00,199.63,200.03,199.58,199.96,3800.0,135.38,135.6512,135.3461,135.6038,3800.0
2015-09-04 12:50:00,199.99,200.22,199.96,200.22,5200.0,135.6241,135.7801,135.6038,135.7801,5200.0
2015-09-04 12:55:00,200.3,200.3,199.92,199.92,1600.0,135.8343,135.8343,135.5766,135.5766,1600.0
2015-09-04 13:00:00,199.79,199.79,199.53,199.53,3981.0,135.4885,135.4885,135.3122,135.3122,3981.0
2015-09-04 13:05:00,199.56,199.69,199.53,199.58,6021.0,135.3325,135.4207,135.3122,135.3461,6021.0
2015-09-04 13:10:00,199.55,199.61,199.04,199.04,4856.0,135.3257,135.3664,134.9799,134.9799,4856.0
2015-09-04 13:15:00,199.06,199.19,199.0,199.1,2700.0,134.9934,135.0816,134.9527,135.0206,2700.0
2015-09-04 13:20:00,199.1,199.13,198.66,198.68,2461.0,135.0206,135.0409,134.7222,134.7357,2461.0
2015-09-04 13:25:00,198.81,198.84,198.6,198.84,5852.0,134.8239,134.8442,134.6815,134.8442,5852.0
2015-09-04 13:30:00,198.8,199.62,198.8,199.62,4588.0,134.8171,135.3732,134.8171,135.3732,4588.0
2015-09-04 13:35:00,199.64,199.84,199.53,199.84,2620.0,135.3868,135.5224,135.3122,135.5224,2620.0
2015-09-04 13:40:00,199.91,199.91,199.5,199.5,4000.0,135.5699,135.5699,135.2918,135.2918,4000.0
2015-09-04 13:45:00,199.51,199.83,199.51,199.76,2868.0,135.2986,135.5156,135.2986,135.4681,2868.0
2015-09-04 13:50:00,199.75,200.05,199.68,200.0,12382.0,135.4614,135.6648,135.4139,135.6309,12382.0
2015-09-04 13:55:00,200.0,200.0,199.64,199.64,3468.0,135.6309,135.6309,135.3868,135.3868,3468.0
2015-09-04 14:00:00,199.74,199.74,199.35,199.43,1364.0,135.4546,135.4546,135.1901,135.2443,1364.0
2015-09-04 14:05:00,199.38,199.54,199.23,199.27,2400.0,135.2104,135.3189,135.1087,135.1358,2400.0
2015-09-04 14:10:00,199.3,199.51,199.3,199.51,4011.0,135.1562,135.2986,135.1562,135.2986,4011.0
2015-09-04 14:15:00,199.61,199.61,199.18,199.18,3135.0,135.3664,135.3664,135.0748,135.0748,3135.0
2015-09-04 14:20:00,199.28,199.28,198.89,198.98,5112.0,135.1426,135.1426,134.8781,134.9392,5112.0
2015-09-04 14:25:00,198.89,199.44,198.84,199.44,6360.0,134.8781,135.2511,134.8442,135.2511,6360.0
2015-09-04 14:30:00,199.44,199.44,198.95,198.95,2000.0,135.2511,135.2511,134.9188,134.9188,2000.0
2015-09-04 14:35:00,198.95,199.22,198.86,199.22,3385.0,134.9188,135.1019,134.8578,135.1019,3385.0
2015-09-04 14:40:00,199.19,199.4,199.19,199.4,3751.0,135.0816,135.224,135.0816,135.224,3751.0
2015-09-04 14:45:00,199.57,199.69,199.41,199.66,8982.0,135.3393,135.4207,135.2308,135.4003,8982.0
2015-09-04 14:50:00,199.58,199.59,199.48,199.59,2911.0,135.3461,135.3528,135.2782,135.3528,2911.0
2015-09-04 14:55:00,199.47,199.53,199.29,199.53,3007.0,135.2715,135.3122,135.1494,135.3122,3007.0
2015-09-04 15:00:00,199.62,199.67,199.33,199.33,4057.0,135.3732,135.4071,135.1765,135.1765,4057.0
2015-09-04 15:05:00,199.36,199.7,199.24,199.24,5710.0,135.1969,135.4274,135.1155,135.1155,5710.0
2015-09-04 15:10:00,199.25,199.25,199.0,199.24,7796.0,135.1223,135.1223,134.9527,135.1155,7796.0
2015-09-04 15:15:00,199.21,199.36,199.04,199.27,4810.0,135.0951,135.1969,134.9799,135.1358,4810.0
2015-09-04 15:20:00,199.21,199.21,199.0,199.0,18267.0,135.0951,135.0951,134.9527,134.9527,18267.0
2015-09-04 15:25:00,199.0,199.18,199.0,199.18,12010.0,134.9527,135.0748,134.9527,135.0748,12010.0
2015-09-04 15:30:00,199.34,199.8,199.3,199.8,3883.0,135.1833,135.4953,135.1562,135.4953,3883.0
2015-09-04 15:35:00,199.62,199.97,199.62,199.69,6310.0,135.3732,135.6105,135.3732,135.4207,6310.0
2015-09-04 15:40:00,199.75,200.32,199.75,200.15,7020.0,135.4614,135.8479,135.4614,135.7326,7020.0
2015-09-04 15:45:00,200.16,200.86,200.16,200.73,12987.0,135.7394,136.2141,135.7394,136.1259,12987.0
2015-09-04 15:50:00,200.62,200.73,200.03,200.4,18900.0,136.0513,136.1259,135.6512,135.9022,18900.0
2015-09-04 15:55:00,200.4,200.51,199.52,199.58,30550.0,135.9022,135.9767,135.3054,135.3461,30550.0
2015-09-08 09:30:00,202.5,204.42,201.28,204.14,27946.0,137.3263,138.6283,136.4989,138.4384,27946.0
2015-09-08 09:35:00,203.86,204.18,203.01,203.2,12563.0,138.2486,138.4656,137.6721,137.801,12563.0
2015-09-08 09:40:00,203.09,203.48,202.81,202.81,2916.0,137.7264,137.9909,137.5365,137.5365,2916.0
2015-09-08 09:45:00,203.1,203.29,202.95,203.13,4063.0,137.7332,137.862,137.6314,137.7535,4063.0
2015-09-08 09:50:00,203.51,203.53,202.7,202.7,4200.0,138.0112,138.0248,137.4619,137.4619,4200.0
2015-09-08 09:55:00,202.7,202.7,202.18,202.43,1562.0,137.4619,137.4619,137.1093,137.2788,1562.0
2015-09-08 10:00:00,202.18,202.18,202.13,202.13,400.0,137.1093,137.1093,137.0754,137.0754,400.0
2015-09-08 10:05:00,202.0,202.35,202.0,202.02,3369.0,136.9872,137.2246,136.9872,137.0008,3369.0
2015-09-08 10:10:00,202.05,202.17,201.91,202.0,2900.0,137.0211,137.1025,136.9262,136.9872,2900.0
2015-09-08 10:15:00,201.74,201.96,201.64,201.96,1821.0,136.8109,136.9601,136.7431,136.9601,1821.0
2015-09-08 10:20:00,201.98,202.05,201.73,201.97,2600.0,136.9736,137.0211,136.8041,136.9669,2600.0
2015-09-08 10:25:00,201.89,202.39,201.86,202.39,4135.0,136.9126,137.2517,136.8923,137.2517,4135.0
2015-09-08 10:30:00,202.38,202.42,202.13,202.3,5632.0,137.2449,137.272,137.0754,137.1906,5632.0
2015-09-08 10:35:00,202.3,202.41,202.12,202.12,2128.0,137.1906,137.2652,137.0686,137.0686,2128.0
2015-09-08 10:40:00,202.08,202.09,201.78,201.93,1613.0,137.0415,137.0482,136.838,136.9397,1613.0
2015-09-08 10:45:00,201.91,202.01,201.78,201.88,6234.0,136.9262,136.994,136.838,136.9058,6234.0
2015-09-08 10:50:00,201.88,202.02,201.79,201.95,5490.0,136.9058,137.0008,136.8448,136.9533,5490.0
2015-09-08 10:55:00,201.95,202.16,201.83,202.04,5100.0,136.9533,137.0957,136.8719,137.0143,5100.0
2015-09-08 11:00:00,202.02,202.07,201.52,201.6,9000.0,137.0008,137.0347,136.6617,136.7159,9000.0
2015-09-08 11:05:00,201.64,201.76,201.28,201.31,3200.0,136.7431,136.8244,136.4989,136.5193,3200.0
2015-09-08 11:10:00,201.45,201.67,201.44,201.56,1305.0,136.6142,136.7634,136.6074,136.6888,1305.0
2015-09-08 11:15:00,201.69,201.86,201.69,201.86,1000.0,136.777,136.8923,136.777,136.8923,1000.0
2015-09-08 11:20:00,201.76,202.21,201.76,202.21,4505.0,136.8244,137.1296,136.8244,137.1296,4505.0
2015-09-08 11:25:00,202.09,202.38,202.09,202.2,2413.0,137.0482,137.2449,137.0482,137.1228,2413.0
2015-09-08 11:30:00,202.2,202.2,202.03,202.14,1800.0,137.1228,137.1228,137.0075,137.0821,1800.0
2015-09-08 11:35:00,202.03,202.3,201.97,202.1,4200.0,137.0075,137.1906,136.9669,137.055,4200.0
2015-09-08 11:40:00,202.06,202.13,201.94,202.04,1260.0,137.0279,137.0754,136.9465,137.0143,1260.0
2015-09-08 11:45:00,202.09,202.15,201.92,201.99,1077.0,137.0482,137.0889,136.9329,136.9804,1077.0
2015-09-08 11:50:00,201.99,202.05,201.73,201.85,1580.0,136.9804,137.0211,136.8041,136.8855,1580.0
2015-09-08 11:55:00,201.75,201.75,201.62,201.62,1100.0,136.8177,136.8177,136.7295,136.7295,1100.0
2015-09-08 12:00:00,201.64,201.64,201.54,201.54,400.0,136.7431,136.7431,136.6752,136.6752,400.0
2015-09-08 12:05:00,201.48,201.69,201.4,201.69,2800.0,136.6346,136.777,136.5803,136.777,2800.0
2015-09-08 12:10:00,201.96,202.01,201.7,201.81,14105.0,136.9601,136.994,136.7838,136.8583,14105.0
2015-09-08 12:15:00,201.95,202.2,201.91,201.98,4714.0,136.9533,137.1228,136.9262,136.9736,4714.0
2015-09-08 12:20:00,202.01,202.52,202.01,202.5,17460.0,136.994,137.3398,136.994,137.3263,17460.0
2015-09-08 12:25:00,202.53,202.63,202.3,202.43,6165.0,137.3466,137.4144,137.1906,137.2788,6165.0
2015-09-08 12:30:00,202.57,202.63,202.27,202.27,2662.0,137.3737,137.4144,137.1703,137.1703,2662.0
2015-09-08 12:35:00,202.27,202.44,202.19,202.38,2750.0,137.1703,137.2856,137.116,137.2449,2750.0
2015-09-08 12:40:00,202.45,202.57,202.41,202.51,800.0,137.2924,137.3737,137.2652,137.3331,800.0
2015-09-08 12:45:00,202.62,202.86,202.62,202.86,1300.0,137.4077,137.5704,137.4077,137.5704,1300.0
2015-09-08 12:50:00,202.94,202.98,202.8,202.87,1976.0,137.6247,137.6518,137.5297,137.5772,1976.0
2015-09-08 12:55:00,202.82,203.03,202.82,202.94,2223.0,137.5433,137.6857,137.5433,137.6247,2223.0
2015-09-08 13:00:00,202.93,202.96,202.77,202.96,3251.0,137.6179,137.6382,137.5094,137.6382,3251.0
2015-09-08 13:05:00,202.82,202.82,202.75,202.75,1100.0,137.5433,137.5433,137.4958,137.4958,1100.0
2015-09-08 13:10:00,202.68,202.98,202.68,202.98,719.0,137.4483,137.6518,137.4483,137.6518,719.0
2015-09-08 13:15:00,202.96,202.96,202.75,202.8,921.0,137.6382,137.6382,137.4958,137.5297,921.0
2015-09-08 13:20:00,202.72,202.73,202.57,202.62,1400.0,137.4755,137.4823,137.3737,137.4077,1400.0
2015-09-08 13:25:00,202.62,202.78,202.62,202.77,1200.0,137.4077,137.5162,137.4077,137.5094,1200.0
2015-09-08 13:30:00,202.7,202.71,202.56,202.71,1301.0,137.4619,137.4687,137.367,137.4687,1301.0
2015-09-08 13:35:00,202.65,202.97,202.65,202.97,1200.0,137.428,137.645,137.428,137.645,1200.0
2015-09-08 13:40:00,203.0,203.33,202.9,203.33,1600.0,137.6654,137.8891,137.5975,137.8891,1600.0
2015-09-08 13:45:00,203.32,203.32,202.92,203.08,3500.0,137.8824,137.8824,137.6111,137.7196,3500.0
2015-09-08 13:50:00,203.03,203.3,203.02,203.17,1700.0,137.6857,137.8688,137.6789,137.7806,1700.0
2015-09-08 13:55:00,203.12,203.38,203.12,203.38,800.0,137.7467,137.9231,137.7467,137.9231,800.0
2015-09-08 14:00:00,203.42,203.57,203.23,203.23,1200.0,137.9502,138.0519,137.8213,137.8213,1200.0
2015-09-08 14:05:00,203.24,203.36,203.17,203.29,2200.0,137.8281,137.9095,137.7806,137.862,2200.0
2015-09-08 14:10:00,203.17,203.17,202.77,202.77,1800.0,137.7806,137.7806,137.5094,137.5094,1800.0
2015-09-08 14:15:00,202.86,203.0,202.77,203.0,3317.0,137.5704,137.6654,137.5094,137.6654,3317.0
2015-09-08 14:20:00,202.93,202.94,202.74,202.83,2084.0,137.6179,137.6247,137.489,137.5501,2084.0
2015-09-08 14:25:00,202.84,202.91,202.7,202.7,1718.0,137.5568,137.6043,137.4619,137.4619,1718.0
2015-09-08 14:30:00,202.8,203.0,202.8,202.88,2213.0,137.5297,137.6654,137.5297,137.584,2213.0
2015-09-08 14:35:00,202.94,203.37,202.87,203.18,2770.0,137.6247,137.9163,137.5772,137.7874,2770.0
2015-09-08 14:40:00,203.33,203.58,203.3,203.49,1400.0,137.8891,138.0587,137.8688,137.9976,1400.0
2015-09-08 14:45:00,203.52,203.56,203.27,203.27,4570.0,138.018,138.0451,137.8485,137.8485,4570.0
2015-09-08 14:50:00,203.37,203.67,203.33,203.67,2053.0,137.9163,138.1197,137.8891,138.1197,2053.0
2015-09-08 14:55:00,203.56,203.76,203.41,203.41,2828.0,138.0451,138.1807,137.9434,137.9434,2828.0
2015-09-08 15:00:00,203.52,203.69,203.52,203.69,800.0,138.018,138.1333,138.018,138.1333,800.0
2015-09-08 15:05:00,203.7,203.7,203.45,203.45,2455.0,138.1401,138.1401,137.9705,137.9705,2455.0
2015-09-08 15:10:00,203.48,203.65,203.43,203.46,3867.0,137.9909,138.1062,137.957,137.9773,3867.0
2015-09-08 15:15:00,203.51,203.53,203.3,203.5,3711.0,138.0112,138.0248,137.8688,138.0044,3711.0
2015-09-08 15:20:00,203.45,203.45,203.23,203.27,3747.0,137.9705,137.9705,137.8213,137.8485,3747.0
2015-09-08 15:25:00,203.22,203.65,203.22,203.65,2800.0,137.8145,138.1062,137.8145,138.1062,2800.0
2015-09-08 15:30:00,203.75,203.75,203.57,203.72,4967.0,138.174,138.174,138.0519,138.1536,4967.0
2015-09-08 15:35:00,203.8,204.29,203.8,204.12,6236.0,138.2079,138.5402,138.2079,138.4249,6236.0
2015-09-08 15:40:00,204.08,204.13,203.75,203.9,8705.0,138.3978,138.4317,138.174,138.2757,8705.0
2015-09-08 15:45:00,203.84,204.04,203.78,203.99,12205.0,138.235,138.3706,138.1943,138.3367,12205.0
2015-09-08 15:50:00,204.0,204.08,203.79,204.03,10090.0,138.3435,138.3978,138.2011,138.3639,10090.0
2015-09-08 15:55:00,204.06,204.11,203.6,203.8,33580.0,138.3842,138.4181,138.0722,138.2079,33580.0
2015-09-09 09:30:00,205.99,206.36,205.89,205.89,11790.0,139.693,139.944,139.6252,139.6252,11790.0
2015-09-09 09:35:00,205.82,205.82,205.0,205.22,9060.0,139.5777,139.5777,139.0217,139.1709,9060.0
2015-09-09 09:40:00,204.9,205.2,204.25,204.44,6215.0,138.9538,139.1573,138.513,138.6419,6215.0
2015-09-09 09:45:00,204.25,204.44,204.11,204.11,1300.0,138.513,138.6419,138.4181,138.4181,1300.0
2015-09-09 09:50:00,204.36,204.59,204.11,204.14,5451.0,138.5876,138.7436,138.4181,138.4384,5451.0
2015-09-09 09:55:00,204.06,204.29,204.05,204.28,2522.0,138.3842,138.5402,138.3774,138.5334,2522.0
2015-09-09 10:00:00,204.3,204.35,203.44,203.44,5400.0,138.547,138.5809,137.9637,137.9637,5400.0
2015-09-09 10:05:00,203.43,203.95,203.38,203.89,5373.0,137.957,138.3096,137.9231,138.2689,5373.0
2015-09-09 10:10:00,203.81,203.88,203.52,203.75,6649.0,138.2147,138.2621,138.018,138.174,6649.0
2015-09-09 10:15:00,203.76,203.76,203.41,203.48,2600.0,138.1807,138.1807,137.9434,137.9909,2600.0
2015-09-09 10:20:00,203.43,203.43,203.21,203.28,3100.0,137.957,137.957,137.8078,137.8552,3100.0
2015-09-09 10:25:00,203.45,203.47,203.26,203.26,1553.0,137.9705,137.9841,137.8417,137.8417,1553.0
2015-09-09 10:30:00,203.34,203.35,202.78,202.78,3461.0,137.8959,137.9027,137.5162,137.5162,3461.0
2015-09-09 10:35:00,202.71,202.92,202.66,202.74,2492.0,137.4687,137.6111,137.4348,137.489,2492.0
2015-09-09 10:40:00,203.02,203.04,202.89,203.02,1600.0,137.6789,137.6925,137.5908,137.6789,1600.0
2015-09-09 10:45:00,203.01,203.03,202.83,202.93,1500.0,137.6721,137.6857,137.5501,137.6179,1500.0
2015-09-09 10:50:00,202.86,202.86,202.26,202.28,2460.0,137.5704,137.5704,137.1635,137.1771,2460.0
2015-09-09 10:55:00,202.24,202.56,202.11,202.56,1904.0,137.15,137.367,137.0618,137.367,1904.0
2015-09-09 11:00:00,202.38,202.78,202.38,202.74,3000.0,137.2449,137.5162,137.2449,137.489,3000.0
2015-09-09 11:05:00,202.67,202.93,202.58,202.93,1302.0,137.4416,137.6179,137.3805,137.6179,1302.0
2015-09-09 11:10:00,203.02,203.02,202.67,202.99,1400.0,137.6789,137.6789,137.4416,137.6586,1400.0
2015-09-09 11:15:00,203.11,203.11,202.93,202.93,202.0,137.7399,137.7399,137.6179,137.6179,202.0
2015-09-09 11:20:00,202.97,202.97,202.5,202.5,1400.0,137.645,137.645,137.3263,137.3263,1400.0
2015-09-09 11:25:00,202.49,202.55,202.28,202.28,826.0,137.3195,137.3602,137.1771,137.1771,826.0
2015-09-09 11:30:00,202.48,202.61,202.48,202.61,600.0,137.3127,137.4009,137.3127,137.4009,600.0
2015-09-09 11:35:00,202.63,202.86,202.51,202.57,1820.0,137.4144,137.5704,137.3331,137.3737,1820.0
2015-09-09 11:40:00,202.45,202.6,202.34,202.6,1200.0,137.2924,137.3941,137.2178,137.3941,1200.0
2015-09-09 11:45:00,202.63,202.74,202.62,202.74,300.0,137.4144,137.489,137.4077,137.489,300.0
2015-09-09 11:50:00,202.75,202.75,202.47,202.47,1400.0,137.4958,137.4958,137.3059,137.3059,1400.0
2015-09-09 11:55:00,202.58,202.73,202.57,202.64,1402.0,137.3805,137.4823,137.3737,137.4212,1402.0
2015-09-09 12:00:00,202.66,202.78,202.64,202.67,1800.0,137.4348,137.5162,137.4212,137.4416,1800.0
2015-09-09 12:05:00,202.61,202.9,202.49,202.9,1886.0,137.4009,137.5975,137.3195,137.5975,1886.0
2015-09-09 12:10:00,202.89,203.01,202.8,202.9,2500.0,137.5908,137.6721,137.5297,137.5975,2500.0
2015-09-09 12:15:00,202.87,202.87,202.71,202.8,1330.0,137.5772,137.5772,137.4687,137.5297,1330.0
2015-09-09 12:20:00,202.72,202.75,202.48,202.49,1100.0,137.4755,137.4958,137.3127,137.3195,1100.0
2015-09-09 12:25:00,202.52,202.6,202.43,202.52,3500.0,137.3398,137.3941,137.2788,137.3398,3500.0
2015-09-09 12:30:00,202.56,202.77,202.41,202.41,3800.0,137.367,137.5094,137.2652,137.2652,3800.0
2015-09-09 12:35:00,202.42,202.58,202.35,202.35,1400.0,137.272,137.3805,137.2246,137.2246,1400.0
2015-09-09 12:40:00,202.47,202.64,202.4,202.42,3605.0,137.3059,137.4212,137.2585,137.272,3605.0
2015-09-09 12:45:00,202.4,202.87,202.4,202.87,3100.0,137.2585,137.5772,137.2585,137.5772,3100.0
2015-09-09 12:50:00,202.84,202.85,202.53,202.61,1955.0,137.5568,137.5636,137.3466,137.4009,1955.0
2015-09-09 12:55:00,202.69,202.77,202.6,202.66,2500.0,137.4551,137.5094,137.3941,137.4348,2500.0
2015-09-09 13:00:00,202.66,202.7,202.45,202.45,8385.0,137.4348,137.4619,137.2924,137.2924,8385.0
2015-09-09 13:05:00,202.5,202.61,202.45,202.51,3610.0,137.3263,137.4009,137.2924,137.3331,3610.0
2015-09-09 13:10:00,202.6,202.63,202.39,202.48,2700.0,137.3941,137.4144,137.2517,137.3127,2700.0
2015-09-09 13:15:00,202.57,202.74,202.44,202.7,4738.0,137.3737,137.489,137.2856,137.4619,4738.0
2015-09-09 13:20:00,202.66,202.73,202.5,202.57,8236.0,137.4348,137.4823,137.3263,137.3737,8236.0
2015-09-09 13:25:00,202.5,202.5,202.26,202.41,4200.0,137.3263,137.3263,137.1635,137.2652,4200.0
2015-09-09 13:30:00,202.26,202.41,202.05,202.37,3854.0,137.1635,137.2652,137.0211,137.2381,3854.0
2015-09-09 13:35:00,202.42,202.49,202.17,202.17,3300.0,137.272,137.3195,137.1025,137.1025,3300.0
2015-09-09 13:40:00,202.16,202.32,202.15,202.24,2500.0,137.0957,137.2042,137.0889,137.15,2500.0
2015-09-09 13:45:00,202.24,202.45,202.24,202.29,800.0,137.15,137.2924,137.15,137.1839,800.0
2015-09-09 13:50:00,202.28,202.32,202.0,202.18,3800.0,137.1771,137.2042,136.9872,137.1093,3800.0
2015-09-09 13:55:00,202.2,202.22,201.87,201.87,2500.0,137.1228,137.1364,136.899,136.899,2500.0
2015-09-09 14:00:00,201.97,201.97,201.78,201.8,800.0,136.9669,136.9669,136.838,136.8516,800.0
2015-09-09 14:05:00,201.78,201.98,201.71,201.98,1500.0,136.838,136.9736,136.7905,136.9736,1500.0
2015-09-09 14:10:00,202.11,202.11,201.95,201.95,750.0,137.0618,137.0618,136.9533,136.9533,750.0
2015-09-09 14:15:00,201.93,201.99,201.78,201.99,1996.0,136.9397,136.9804,136.838,136.9804,1996.0
2015-09-09 14:20:00,201.89,201.89,201.64,201.73,2200.0,136.9126,136.9126,136.7431,136.8041,2200.0
2015-09-09 14:25:00,201.78,201.79,201.54,201.72,1804.0,136.838,136.8448,136.6752,136.7973,1804.0
2015-09-09 14:30:00,201.82,201.89,201.55,201.55,1525.0,136.8651,136.9126,136.682,136.682,1525.0
2015-09-09 14:35:00,201.67,201.83,201.61,201.61,1700.0,136.7634,136.8719,136.7227,136.7227,1700.0
2015-09-09 14:40:00,201.55,201.55,201.17,201.37,4046.0,136.682,136.682,136.4243,136.56,4046.0
2015-09-09 14:45:00,201.36,201.38,201.19,201.2,2600.0,136.5532,136.5667,136.4379,136.4447,2600.0
2015-09-09 14:50:00,201.28,201.51,201.28,201.5,1400.0,136.4989,136.6549,136.4989,136.6481,1400.0
2015-09-09 14:55:00,201.44,201.58,201.33,201.58,1600.0,136.6074,136.7024,136.5328,136.7024,1600.0
2015-09-09 15:00:00,201.44,201.71,201.14,201.63,3934.0,136.6074,136.7905,136.404,136.7363,3934.0
2015-09-09 15:05:00,201.77,201.91,201.57,201.69,3512.0,136.8312,136.9262,136.6956,136.777,3512.0
2015-09-09 15:10:00,201.71,201.75,201.21,201.38,10100.0,136.7905,136.8177,136.4515,136.5667,10100.0
2015-09-09 15:15:00,201.39,201.71,201.17,201.63,3951.0,136.5735,136.7905,136.4243,136.7363,3951.0
2015-09-09 15:20:00,201.55,201.76,201.44,201.55,3428.0,136.682,136.8244,136.6074,136.682,3428.0
2015-09-09 15:25:00,201.66,201.72,201.19,201.19,2900.0,136.7566,136.7973,136.4379,136.4379,2900.0
2015-09-09 15:30:00,201.29,201.29,200.6,200.88,5534.0,136.5057,136.5057,136.0378,136.2277,5534.0
2015-09-09 15:35:00,200.98,201.03,200.56,200.65,4912.0,136.2955,136.3294,136.0107,136.0717,4912.0
2015-09-09 15:40:00,200.41,200.59,200.15,200.17,5700.0,135.9089,136.031,135.7326,135.7462,5700.0
2015-09-09 15:45:00,200.09,200.33,199.89,200.04,27832.0,135.6919,135.8547,135.5563,135.658,27832.0
2015-09-09 15:50:00,200.03,200.26,199.87,200.02,24909.0,135.6512,135.8072,135.5427,135.6445,24909.0
2015-09-09 15:55:00,200.06,200.45,199.95,200.36,115680.0,135.6716,135.9361,135.597,135.875,115680.0
2015-09-10 09:30:00,200.0,201.23,199.13,201.23,10172.0,135.6309,136.465,135.0409,136.465,10172.0
2015-09-10 09:35:00,200.88,200.96,199.91,200.52,5390.0,136.2277,136.2819,135.5699,135.9835,5390.0
2015-09-10 09:40:00,200.57,201.29,200.57,201.22,2014.0,136.0174,136.5057,136.0174,136.4582,2014.0
2015-09-10 09:45:00,201.2,201.39,200.92,200.98,2889.0,136.4447,136.5735,136.2548,136.2955,2889.0
2015-09-10 09:50:00,200.93,201.15,200.76,200.89,7312.0,136.2616,136.4108,136.1463,136.2344,7312.0
2015-09-10 09:55:00,200.73,200.92,200.39,200.82,5173.0,136.1259,136.2548,135.8954,136.187,5173.0
2015-09-10 10:00:00,200.81,201.17,200.53,200.65,3059.0,136.1802,136.4243,135.9903,136.0717,3059.0
2015-09-10 10:05:00,200.88,201.18,200.85,201.01,2727.0,136.2277,136.4311,136.2073,136.3158,2727.0
2015-09-10 10:10:00,200.83,200.87,200.53,200.57,7332.0,136.1938,136.2209,135.9903,136.0174,7332.0
2015-09-10 10:15:00,200.51,200.6,200.3,200.57,5319.0,135.9767,136.0378,135.8343,136.0174,5319.0
2015-09-10 10:20:00,200.83,201.1,200.75,200.93,2300.0,136.1938,136.3769,136.1395,136.2616,2300.0
2015-09-10 10:25:00,200.97,201.27,200.81,201.27,3180.0,136.2887,136.4921,136.1802,136.4921,3180.0
2015-09-10 10:30:00,201.37,201.39,201.0,201.3,10409.0,136.56,136.5735,136.309,136.5125,10409.0
2015-09-10 10:35:00,201.32,201.6,201.26,201.55,8000.0,136.5261,136.7159,136.4854,136.682,8000.0
2015-09-10 10:40:00,201.51,201.9,201.41,201.82,3243.0,136.6549,136.9194,136.5871,136.8651,3243.0
2015-09-10 10:45:00,201.83,202.1,201.8,202.09,20688.0,136.8719,137.055,136.8516,137.0482,20688.0
2015-09-10 10:50:00,202.09,202.34,201.89,202.13,2900.0,137.0482,137.2178,136.9126,137.0754,2900.0
2015-09-10 10:55:00,202.08,202.19,201.85,201.97,1337.0,137.0415,137.116,136.8855,136.9669,1337.0
2015-09-10 11:00:00,201.96,201.96,201.37,201.37,2611.0,136.9601,136.9601,136.56,136.56,2611.0
2015-09-10 11:05:00,201.27,201.52,201.27,201.48,3420.0,136.4921,136.6617,136.4921,136.6346,3420.0
2015-09-10 11:10:00,201.46,201.69,201.19,201.29,3117.0,136.621,136.777,136.4379,136.5057,3117.0
2015-09-10 11:15:00,201.25,201.34,201.04,201.04,3667.0,136.4786,136.5396,136.3362,136.3362,3667.0
2015-09-10 11:20:00,201.15,201.18,200.94,201.18,2125.0,136.4108,136.4311,136.2684,136.4311,2125.0
2015-09-10 11:25:00,201.19,201.21,201.0,201.18,5618.0,136.4379,136.4515,136.309,136.4311,5618.0
2015-09-10 11:30:00,201.49,201.65,201.41,201.65,2913.0,136.6413,136.7498,136.5871,136.7498,2913.0
2015-09-10 11:35:00,201.61,202.1,201.61,201.99,4276.0,136.7227,137.055,136.7227,136.9804,4276.0
2015-09-10 11:40:00,201.83,201.9,201.62,201.78,3613.0,136.8719,136.9194,136.7295,136.838,3613.0
2015-09-10 11:45:00,201.81,201.9,201.7,201.7,1800.0,136.8583,136.9194,136.7838,136.7838,1800.0
2015-09-10 11:50:00,201.79,201.79,201.4,201.65,1200.0,136.8448,136.8448,136.5803,136.7498,1200.0
2015-09-10 11:55:00,201.63,202.0,201.63,201.89,1920.0,136.7363,136.9872,136.7363,136.9126,1920.0
2015-09-10 12:00:00,201.9,201.9,201.72,201.8,1545.0,136.9194,136.9194,136.7973,136.8516,1545.0
2015-09-10 12:05:00,201.83,202.23,201.83,202.22,1420.0,136.8719,137.1432,136.8719,137.1364,1420.0
2015-09-10 12:10:00,202.16,202.16,201.68,201.68,922.0,137.0957,137.0957,136.7702,136.7702,922.0
2015-09-10 12:15:00,201.64,201.74,201.34,201.43,3835.0,136.7431,136.8109,136.5396,136.6006,3835.0
2015-09-10 12:20:00,201.4,201.66,201.39,201.39,2781.0,136.5803,136.7566,136.5735,136.5735,2781.0
2015-09-10 12:25:00,201.38,201.38,201.09,201.24,6654.0,136.5667,136.5667,136.3701,136.4718,6654.0
2015-09-10 12:30:00,201.17,201.41,201.17,201.22,2238.0,136.4243,136.5871,136.4243,136.4582,2238.0
2015-09-10 12:35:00,201.26,201.59,201.26,201.33,2806.0,136.4854,136.7092,136.4854,136.5328,2806.0
2015-09-10 12:40:00,201.51,201.65,201.3,201.3,9461.0,136.6549,136.7498,136.5125,136.5125,9461.0
2015-09-10 12:45:00,201.42,201.52,201.28,201.52,2600.0,136.5939,136.6617,136.4989,136.6617,2600.0
2015-09-10 12:50:00,201.46,201.59,201.29,201.43,1904.0,136.621,136.7092,136.5057,136.6006,1904.0
2015-09-10 12:55:00,201.39,201.41,201.11,201.37,3199.0,136.5735,136.5871,136.3836,136.56,3199.0
2015-09-10 13:00:00,201.48,201.48,201.14,201.15,2530.0,136.6346,136.6346,136.404,136.4108,2530.0
2015-09-10 13:05:00,201.19,201.36,201.1,201.24,2497.0,136.4379,136.5532,136.3769,136.4718,2497.0
2015-09-10 13:10:00,201.24,201.35,201.1,201.1,4545.0,136.4718,136.5464,136.3769,136.3769,4545.0
2015-09-10 13:15:00,201.18,201.35,201.14,201.27,2866.0,136.4311,136.5464,136.404,136.4921,2866.0
2015-09-10 13:20:00,201.42,201.64,201.24,201.64,1437.0,136.5939,136.7431,136.4718,136.7431,1437.0
2015-09-10 13:25:00,201.6,201.98,201.58,201.71,4315.0,136.7159,136.9736,136.7024,136.7905,4315.0
2015-09-10 13:30:00,201.75,202.17,201.72,202.17,1600.0,136.8177,137.1025,136.7973,137.1025,1600.0
2015-09-10 13:35:00,202.02,202.31,201.94,202.15,3197.0,137.0008,137.1974,136.9465,137.0889,3197.0
2015-09-10 13:40:00,202.03,202.17,201.85,201.87,3702.0,137.0075,137.1025,136.8855,136.899,3702.0
2015-09-10 13:45:00,201.81,201.82,201.4,201.65,4973.0,136.8583,136.8651,136.5803,136.7498,4973.0
2015-09-10 13:50:00,201.63,201.66,201.3,201.41,8679.0,136.7363,136.7566,136.5125,136.5871,8679.0
2015-09-10 13:55:00,201.44,201.56,201.32,201.55,3872.0,136.6074,136.6888,136.5261,136.682,3872.0
2015-09-10 14:00:00,201.49,201.65,201.36,201.49,7325.0,136.6413,136.7498,136.5532,136.6413,7325.0
2015-09-10 14:05:00,201.52,201.62,201.34,201.53,4488.0,136.6617,136.7295,136.5396,136.6685,4488.0
2015-09-10 14:10:00,201.43,201.62,201.43,201.44,2144.0,136.6006,136.7295,136.6006,136.6074,2144.0
2015-09-10 14:15:00,201.4,201.45,201.26,201.39,5100.0,136.5803,136.6142,136.4854,136.5735,5100.0
2015-09-10 14:20:00,201.36,201.54,201.26,201.54,2700.0,136.5532,136.6752,136.4854,136.6752,2700.0
2015-09-10 14:25:00,201.54,201.66,201.47,201.51,8350.0,136.6752,136.7566,136.6278,136.6549,8350.0
2015-09-10 14:30:00,201.6,201.7,201.3,201.31,2093.0,136.7159,136.7838,136.5125,136.5193,2093.0
2015-09-10 14:35:00,201.5,201.52,201.35,201.46,2034.0,136.6481,136.6617,136.5464,136.621,2034.0
2015-09-10 14:40:00,201.36,201.46,201.28,201.46,4068.0,136.5532,136.621,136.4989,136.621,4068.0
2015-09-10 14:45:00,201.24,201.33,200.99,201.14,4486.0,136.4718,136.5328,136.3023,136.404,4486.0
2015-09-10 14:50:00,201.08,201.25,200.92,201.06,5076.0,136.3633,136.4786,136.2548,136.3497,5076.0
2015-09-10 14:55:00,200.99,200.99,200.6,200.6,2801.0,136.3023,136.3023,136.0378,136.0378,2801.0
2015-09-10 15:00:00,200.52,200.65,200.32,200.39,6455.0,135.9835,136.0717,135.8479,135.8954,6455.0
2015-09-10 15:05:00,200.47,200.73,200.46,200.46,2782.0,135.9496,136.1259,135.9428,135.9428,2782.0
2015-09-10 15:10:00,200.6,200.96,200.6,200.96,11231.0,136.0378,136.2819,136.0378,136.2819,11231.0
2015-09-10 15:15:00,201.04,201.25,200.61,200.61,6399.0,136.3362,136.4786,136.0446,136.0446,6399.0
2015-09-10 15:20:00,200.69,200.86,200.5,200.5,6442.0,136.0988,136.2141,135.97,135.97,6442.0
2015-09-10 15:25:00,200.6,200.76,200.29,200.45,9778.0,136.0378,136.1463,135.8276,135.9361,9778.0
2015-09-10 15:30:00,200.35,200.42,199.98,200.19,39502.0,135.8682,135.9157,135.6173,135.7597,39502.0
2015-09-10 15:35:00,200.13,200.27,199.88,200.27,4123.0,135.719,135.814,135.5495,135.814,4123.0
2015-09-10 15:40:00,200.08,200.08,199.56,199.76,7440.0,135.6851,135.6851,135.3325,135.4681,7440.0
2015-09-10 15:45:00,199.61,199.93,199.28,199.93,9568.0,135.3664,135.5834,135.1426,135.5834,9568.0
2015-09-10 15:50:00,199.99,200.19,199.62,199.94,11595.0,135.6241,135.7597,135.3732,135.5902,11595.0
2015-09-10 15:55:00,199.97,200.34,199.74,200.04,50276.0,135.6105,135.8615,135.4546,135.658,50276.0
2015-09-11 09:30:00,198.56,200.56,198.56,199.57,9546.0,135.7865,137.1542,135.7865,136.4772,9546.0
2015-09-11 09:35:00,199.25,199.26,198.61,199.16,17118.0,136.2584,136.2652,135.8207,136.1968,17118.0
2015-09-11 09:40:00,198.98,199.08,198.95,199.08,400.0,136.0737,136.1421,136.0532,136.1421,400.0
2015-09-11 09:45:00,198.94,199.25,198.93,199.14,3925.0,136.0464,136.2584,136.0395,136.1831,3925.0
2015-09-11 09:50:00,198.97,199.6,198.97,199.36,4596.0,136.0669,136.4977,136.0669,136.3336,4596.0
2015-09-11 09:55:00,199.38,199.54,199.24,199.24,900.0,136.3473,136.4567,136.2515,136.2515,900.0
2015-09-11 10:00:00,199.04,199.4,198.94,199.2,4277.0,136.1148,136.361,136.0464,136.2242,4277.0
2015-09-11 10:05:00,199.2,199.4,199.04,199.4,1800.0,136.2242,136.361,136.1148,136.361,1800.0
2015-09-11 10:10:00,199.4,199.44,199.28,199.3,12371.0,136.361,136.3883,136.2789,136.2926,12371.0
2015-09-11 10:15:00,199.35,199.69,199.16,199.69,3295.0,136.3268,136.5593,136.1968,136.5593,3295.0
2015-09-11 10:20:00,199.83,200.11,199.76,200.11,3826.0,136.655,136.8465,136.6071,136.8465,3826.0
2015-09-11 10:25:00,200.11,200.11,199.79,199.79,2803.0,136.8465,136.8465,136.6277,136.6277,2803.0
2015-09-11 10:30:00,199.86,199.99,199.64,199.99,599.0,136.6755,136.7644,136.5251,136.7644,599.0
2015-09-11 10:35:00,199.9,199.97,199.67,199.87,1800.0,136.7029,136.7507,136.5456,136.6824,1800.0
2015-09-11 10:40:00,200.0,200.0,199.76,199.84,4207.0,136.7713,136.7713,136.6071,136.6618,4207.0
2015-09-11 10:45:00,199.9,200.16,199.76,199.99,8579.0,136.7029,136.8807,136.6071,136.7644,8579.0
2015-09-11 10:50:00,199.98,200.0,199.77,199.97,4996.0,136.7576,136.7713,136.614,136.7507,4996.0
2015-09-11 10:55:00,199.9,199.99,199.74,199.99,4797.0,136.7029,136.7644,136.5935,136.7644,4797.0
2015-09-11 11:00:00,199.93,200.29,199.88,200.29,7357.0,136.7234,136.9696,136.6892,136.9696,7357.0
2015-09-11 11:05:00,200.38,200.6,200.38,200.59,1000.0,137.0311,137.1816,137.0311,137.1747,1000.0
2015-09-11 11:10:00,200.52,200.68,200.43,200.49,2350.0,137.1269,137.2363,137.0653,137.1064,2350.0
2015-09-11 11:15:00,200.4,200.42,199.97,200.31,9354.0,137.0448,137.0585,136.7507,136.9833,9354.0
2015-09-11 11:20:00,200.27,200.27,200.13,200.21,1700.0,136.9559,136.9559,136.8602,136.9149,1700.0
2015-09-11 11:25:00,200.19,200.46,200.19,200.46,2293.0,136.9012,137.0858,136.9012,137.0858,2293.0
2015-09-11 11:30:00,200.56,200.56,200.19,200.24,2812.0,137.1542,137.1542,136.9012,136.9354,2812.0
2015-09-11 11:35:00,200.14,200.69,200.14,200.68,2699.0,136.867,137.2431,136.867,137.2363,2699.0
2015-09-11 11:40:00,200.68,200.69,200.39,200.43,1895.0,137.2363,137.2431,137.038,137.0653,1895.0
2015-09-11 11:45:00,200.3,200.43,200.15,200.39,3302.0,136.9764,137.0653,136.8738,137.038,3302.0
2015-09-11 11:50:00,200.43,200.84,200.43,200.6,5493.0,137.0653,137.3457,137.0653,137.1816,5493.0
2015-09-11 11:55:00,200.61,200.67,200.48,200.52,7729.0,137.1884,137.2294,137.0995,137.1269,7729.0
2015-09-11 12:00:00,200.43,201.0,200.17,200.9,7050.0,137.0653,137.4551,136.8875,137.3867,7050.0
2015-09-11 12:05:00,200.89,200.89,200.81,200.88,1200.0,137.3799,137.3799,137.3252,137.3731,1200.0
2015-09-11 12:10:00,200.8,201.15,200.8,200.99,5564.0,137.3183,137.5577,137.3183,137.4483,5564.0
2015-09-11 12:15:00,201.09,201.25,201.01,201.25,2000.0,137.5167,137.6261,137.462,137.6261,2000.0
2015-09-11 12:20:00,201.33,201.38,201.19,201.2,1765.0,137.6808,137.715,137.5851,137.5919,1765.0
2015-09-11 12:25:00,201.19,201.19,200.94,201.04,1500.0,137.5851,137.5851,137.4141,137.4825,1500.0
2015-09-11 12:30:00,201.14,201.19,201.05,201.19,1900.0,137.5509,137.5851,137.4893,137.5851,1900.0
2015-09-11 12:35:00,201.22,201.39,201.21,201.29,4363.0,137.6056,137.7218,137.5987,137.6534,4363.0
2015-09-11 12:40:00,201.37,201.77,201.37,201.61,8942.0,137.7081,137.9817,137.7081,137.8723,8942.0
2015-09-11 12:45:00,201.59,201.92,201.58,201.8,1251.0,137.8586,138.0843,137.8518,138.0022,1251.0
2015-09-11 12:50:00,201.87,201.9,201.35,201.35,2620.0,138.0501,138.0706,137.6945,137.6945,2620.0
2015-09-11 12:55:00,201.45,201.85,201.42,201.84,2000.0,137.7629,138.0364,137.7423,138.0296,2000.0
2015-09-11 13:00:00,201.68,201.71,201.55,201.67,1500.0,137.9201,137.9407,137.8312,137.9133,1500.0
2015-09-11 13:05:00,201.48,201.54,201.26,201.26,6386.0,137.7834,137.8244,137.6329,137.6329,6386.0
2015-09-11 13:10:00,201.27,201.4,201.27,201.34,1525.0,137.6398,137.7287,137.6398,137.6876,1525.0
2015-09-11 13:15:00,201.34,201.34,201.07,201.29,3051.0,137.6876,137.6876,137.503,137.6534,3051.0
2015-09-11 13:20:00,201.18,201.18,200.96,201.08,3646.0,137.5782,137.5782,137.4278,137.5098,3646.0
2015-09-11 13:25:00,201.01,201.17,200.9,200.9,2765.0,137.462,137.5714,137.3867,137.3867,2765.0
2015-09-11 13:30:00,201.03,201.07,200.86,200.9,2092.0,137.4756,137.503,137.3594,137.3867,2092.0
2015-09-11 13:35:00,200.73,200.73,200.53,200.68,1639.0,137.2705,137.2705,137.1337,137.2363,1639.0
2015-09-11 13:40:00,200.69,200.97,200.61,200.97,1648.0,137.2431,137.4346,137.1884,137.4346,1648.0
2015-09-11 13:45:00,200.97,200.97,200.72,200.72,600.0,137.4346,137.4346,137.2636,137.2636,600.0
2015-09-11 13:50:00,200.85,201.03,200.8,201.03,1800.0,137.3525,137.4756,137.3183,137.4756,1800.0
2015-09-11 13:55:00,201.13,201.16,200.95,200.95,2700.0,137.544,137.5645,137.4209,137.4209,2700.0
2015-09-11 14:00:00,200.95,201.07,200.76,200.79,1218.0,137.4209,137.503,137.291,137.3115,1218.0
2015-09-11 14:05:00,200.6,201.01,200.6,200.93,2900.0,137.1816,137.462,137.1816,137.4073,2900.0
2015-09-11 14:10:00,200.89,200.92,200.8,200.88,1637.0,137.3799,137.4004,137.3183,137.3731,1637.0
2015-09-11 14:15:00,200.8,200.98,200.8,200.98,6364.0,137.3183,137.4414,137.3183,137.4414,6364.0
2015-09-11 14:20:00,200.99,201.24,200.99,201.2,3047.0,137.4483,137.6192,137.4483,137.5919,3047.0
2015-09-11 14:25:00,201.15,201.25,201.0,201.25,11266.0,137.5577,137.6261,137.4551,137.6261,11266.0
2015-09-11 14:30:00,201.27,201.37,201.27,201.32,1781.0,137.6398,137.7081,137.6398,137.674,1781.0
2015-09-11 14:35:00,201.35,201.41,201.27,201.28,3602.0,137.6945,137.7355,137.6398,137.6466,3602.0
2015-09-11 14:40:00,201.28,201.31,201.11,201.17,1000.0,137.6466,137.6671,137.5303,137.5714,1000.0
2015-09-11 14:45:00,201.18,201.28,201.08,201.09,1417.0,137.5782,137.6466,137.5098,137.5167,1417.0
2015-09-11 14:50:00,201.09,201.09,200.87,200.97,1800.0,137.5167,137.5167,137.3662,137.4346,1800.0
2015-09-11 14:55:00,201.07,201.19,201.01,201.19,1700.0,137.503,137.5851,137.462,137.5851,1700.0
2015-09-11 15:00:00,201.07,201.3,201.03,201.08,3701.0,137.503,137.6603,137.4756,137.5098,3701.0
2015-09-11 15:05:00,201.07,201.32,201.07,201.21,1800.0,137.503,137.674,137.503,137.5987,1800.0
2015-09-11 15:10:00,201.14,201.37,201.14,201.35,6704.0,137.5509,137.7081,137.5509,137.6945,6704.0
2015-09-11 15:15:00,201.41,201.45,201.33,201.44,2118.0,137.7355,137.7629,137.6808,137.756,2118.0
2015-09-11 15:20:00,201.39,201.65,201.38,201.65,3700.0,137.7218,137.8996,137.715,137.8996,3700.0
2015-09-11 15:25:00,201.56,201.63,201.47,201.62,3100.0,137.8381,137.886,137.7765,137.8791,3100.0
2015-09-11 15:30:00,201.65,201.65,201.34,201.52,8190.0,137.8996,137.8996,137.6876,137.8107,8190.0
2015-09-11 15:35:00,201.52,201.72,201.52,201.63,9114.0,137.8107,137.9475,137.8107,137.886,9114.0
2015-09-11 15:40:00,201.62,201.66,201.48,201.5,7850.0,137.8791,137.9065,137.7834,137.797,7850.0
2015-09-11 15:45:00,201.52,201.59,201.44,201.48,22298.0,137.8107,137.8586,137.756,137.7834,22298.0
2015-09-11 15:50:00,201.48,201.7,201.48,201.53,13407.0,137.7834,137.9338,137.7834,137.8176,13407.0
2015-09-11 15:55:00,201.55,202.24,201.54,202.14,45130.0,137.8312,138.3031,137.8244,138.2347,45130.0
2015-09-14 09:30:00,202.21,202.46,202.18,202.46,3019.0,138.2826,138.4536,138.2621,138.4536,3019.0
2015-09-14 09:35:00,202.47,202.47,202.01,202.01,4034.0,138.4604,138.4604,138.1458,138.1458,4034.0
2015-09-14 09:40:00,202.24,202.24,202.24,202.24,100.0,138.3031,138.3031,138.3031,138.3031,100.0
2015-09-14 09:45:00,202.14,202.2,201.92,202.2,1414.0,138.2347,138.2757,138.0843,138.2757,1414.0
2015-09-14 09:50:00,202.17,202.24,202.07,202.24,1053.0,138.2552,138.3031,138.1868,138.3031,1053.0
2015-09-14 09:55:00,202.25,202.25,201.96,202.06,3357.0,138.3099,138.3099,138.1116,138.18,3357.0
2015-09-14 10:00:00,202.12,202.4,202.05,202.05,2347.0,138.221,138.4125,138.1732,138.1732,2347.0
2015-09-14 10:05:00,202.33,202.35,202.33,202.35,500.0,138.3646,138.3783,138.3646,138.3783,500.0
2015-09-14 10:10:00,202.35,202.47,202.35,202.4,1600.0,138.3783,138.4604,138.3783,138.4125,1600.0
2015-09-14 10:15:00,202.36,202.46,202.15,202.2,3200.0,138.3852,138.4536,138.2416,138.2757,3200.0
2015-09-14 10:20:00,202.18,202.47,202.09,202.47,1850.0,138.2621,138.4604,138.2005,138.4604,1850.0
2015-09-14 10:25:00,202.46,202.48,202.17,202.28,940.0,138.4536,138.4672,138.2552,138.3305,940.0
2015-09-14 10:30:00,202.17,202.5,202.14,202.35,1707.0,138.2552,138.4809,138.2347,138.3783,1707.0
2015-09-14 10:35:00,202.19,202.36,202.04,202.36,1100.0,138.2689,138.3852,138.1663,138.3852,1100.0
2015-09-14 10:40:00,202.17,202.28,202.16,202.18,2300.0,138.2552,138.3305,138.2484,138.2621,2300.0
2015-09-14 10:45:00,202.13,202.54,202.12,202.19,6245.0,138.2279,138.5083,138.221,138.2689,6245.0
2015-09-14 10:50:00,202.31,202.31,201.9,202.17,3268.0,138.351,138.351,138.0706,138.2552,3268.0
2015-09-14 10:55:00,202.19,202.19,201.92,201.92,530.0,138.2689,138.2689,138.0843,138.0843,530.0
2015-09-14 11:00:00,201.96,201.96,201.73,201.79,1000.0,138.1116,138.1116,137.9543,137.9954,1000.0
2015-09-14 11:05:00,201.87,201.92,201.62,201.64,1900.0,138.0501,138.0843,137.8791,137.8928,1900.0
2015-09-14 11:10:00,201.64,201.64,201.47,201.47,2442.0,137.8928,137.8928,137.7765,137.7765,2442.0
2015-09-14 11:15:00,201.46,201.52,201.41,201.49,1200.0,137.7697,137.8107,137.7355,137.7902,1200.0
2015-09-14 11:20:00,201.53,201.53,201.15,201.16,3000.0,137.8176,137.8176,137.5577,137.5645,3000.0
2015-09-14 11:25:00,201.18,201.37,201.18,201.28,4140.0,137.5782,137.7081,137.5782,137.6466,4140.0
2015-09-14 11:30:00,201.3,201.55,201.18,201.54,2300.0,137.6603,137.8312,137.5782,137.8244,2300.0
2015-09-14 11:35:00,201.5,201.6,201.49,201.49,3600.0,137.797,137.8654,137.7902,137.7902,3600.0
2015-09-14 11:40:00,201.6,201.61,201.52,201.54,366.0,137.8654,137.8723,137.8107,137.8244,366.0
2015-09-14 11:45:00,201.51,201.57,201.43,201.43,700.0,137.8039,137.8449,137.7492,137.7492,700.0
2015-09-14 11:50:00,201.42,201.63,201.34,201.63,866.0,137.7423,137.886,137.6876,137.886,866.0
2015-09-14 11:55:00,201.66,201.81,201.66,201.81,900.0,137.9065,138.009,137.9065,138.009,900.0
2015-09-14 12:00:00,201.73,201.73,201.52,201.71,923.0,137.9543,137.9543,137.8107,137.9407,923.0
2015-09-14 12:05:00,201.54,201.72,201.37,201.37,2106.0,137.8244,137.9475,137.7081,137.7081,2106.0
2015-09-14 12:10:00,201.51,201.51,201.3,201.42,4580.0,137.8039,137.8039,137.6603,137.7423,4580.0
2015-09-14 12:15:00,201.37,201.45,201.33,201.36,14850.0,137.7081,137.7629,137.6808,137.7013,14850.0
2015-09-14 12:20:00,201.32,201.65,201.32,201.59,1400.0,137.674,137.8996,137.674,137.8586,1400.0
2015-09-14 12:25:00,201.74,201.89,201.74,201.77,700.0,137.9612,138.0638,137.9612,137.9817,700.0
2015-09-14 12:30:00,201.83,201.94,201.75,201.9,1000.0,138.0227,138.0979,137.968,138.0706,1000.0
2015-09-14 12:35:00,201.76,201.8,201.51,201.56,800.0,137.9749,138.0022,137.8039,137.8381,800.0
2015-09-14 12:40:00,201.58,201.58,201.33,201.37,975.0,137.8518,137.8518,137.6808,137.7081,975.0
2015-09-14 12:45:00,201.34,201.34,201.24,201.24,700.0,137.6876,137.6876,137.6192,137.6192,700.0
2015-09-14 12:50:00,201.24,201.33,201.21,201.33,2200.0,137.6192,137.6808,137.5987,137.6808,2200.0
2015-09-14 12:55:00,201.39,201.52,201.27,201.28,2200.0,137.7218,137.8107,137.6398,137.6466,2200.0
2015-09-14 13:00:00,201.25,201.25,201.06,201.07,600.0,137.6261,137.6261,137.4962,137.503,600.0
2015-09-14 13:05:00,201.09,201.4,201.05,201.31,2926.0,137.5167,137.7287,137.4893,137.6671,2926.0
2015-09-14 13:10:00,201.2,201.25,201.01,201.01,801.0,137.5919,137.6261,137.462,137.462,801.0
2015-09-14 13:15:00,201.04,201.12,201.04,201.12,1300.0,137.4825,137.5372,137.4825,137.5372,1300.0
2015-09-14 13:20:00,201.23,201.47,201.17,201.44,2320.0,137.6124,137.7765,137.5714,137.756,2320.0
2015-09-14 13:25:00,201.38,201.38,201.38,201.38,100.0,137.715,137.715,137.715,137.715,100.0
2015-09-14 13:30:00,201.44,201.46,201.33,201.33,1600.0,137.756,137.7697,137.6808,137.6808,1600.0
2015-09-14 13:35:00,201.32,201.33,201.18,201.33,1602.0,137.674,137.6808,137.5782,137.6808,1602.0
2015-09-14 13:40:00,201.44,201.7,201.44,201.64,900.0,137.756,137.9338,137.756,137.8928,900.0
2015-09-14 13:45:00,201.77,201.79,201.64,201.79,1350.0,137.9817,137.9954,137.8928,137.9954,1350.0
2015-09-14 13:50:00,201.87,201.9,201.64,201.67,2306.0,138.0501,138.0706,137.8928,137.9133,2306.0
2015-09-14 13:55:00,201.65,201.86,201.62,201.86,1703.0,137.8996,138.0432,137.8791,138.0432,1703.0
2015-09-14 14:00:00,201.72,201.72,201.62,201.71,900.0,137.9475,137.9475,137.8791,137.9407,900.0
2015-09-14 14:05:00,201.6,201.65,201.49,201.54,1431.0,137.8654,137.8996,137.7902,137.8244,1431.0
2015-09-14 14:10:00,201.49,201.55,201.44,201.52,2509.0,137.7902,137.8312,137.756,137.8107,2509.0
2015-09-14 14:15:00,201.55,201.55,201.47,201.5,3738.0,137.8312,137.8312,137.7765,137.797,3738.0
2015-09-14 14:20:00,201.53,201.68,201.53,201.66,7816.0,137.8176,137.9201,137.8176,137.9065,7816.0
2015-09-14 14:25:00,201.63,201.73,201.58,201.68,3700.0,137.886,137.9543,137.8518,137.9201,3700.0
2015-09-14 14:30:00,201.73,201.85,201.67,201.72,1960.0,137.9543,138.0364,137.9133,137.9475,1960.0
2015-09-14 14:35:00,201.66,201.68,201.6,201.6,477.0,137.9065,137.9201,137.8654,137.8654,477.0
2015-09-14 14:40:00,201.75,201.75,201.64,201.67,1500.0,137.968,137.968,137.8928,137.9133,1500.0
2015-09-14 14:45:00,201.65,201.9,201.65,201.71,2520.0,137.8996,138.0706,137.8996,137.9407,2520.0
2015-09-14 14:50:00,201.67,201.67,201.48,201.51,1742.0,137.9133,137.9133,137.7834,137.8039,1742.0
2015-09-14 14:55:00,201.54,201.74,201.49,201.49,1907.0,137.8244,137.9612,137.7902,137.7902,1907.0
2015-09-14 15:00:00,201.55,201.55,201.46,201.47,500.0,137.8312,137.8312,137.7697,137.7765,500.0
2015-09-14 15:05:00,201.36,201.39,201.27,201.3,3948.0,137.7013,137.7218,137.6398,137.6603,3948.0
2015-09-14 15:10:00,201.3,201.71,201.3,201.71,2930.0,137.6603,137.9407,137.6603,137.9407,2930.0
2015-09-14 15:15:00,201.72,201.75,201.61,201.75,2500.0,137.9475,137.968,137.8723,137.968,2500.0
2015-09-14 15:20:00,201.75,201.79,201.52,201.58,5678.0,137.968,137.9954,137.8107,137.8518,5678.0
2015-09-14 15:25:00,201.58,201.58,201.45,201.45,1400.0,137.8518,137.8518,137.7629,137.7629,1400.0
2015-09-14 15:30:00,201.52,201.63,201.45,201.55,6021.0,137.8107,137.886,137.7629,137.8312,6021.0
2015-09-14 15:35:00,201.54,201.54,201.41,201.46,4101.0,137.8244,137.8244,137.7355,137.7697,4101.0
2015-09-14 15:40:00,201.47,201.68,201.45,201.68,4655.0,137.7765,137.9201,137.7629,137.9201,4655.0
2015-09-14 15:45:00,201.65,201.71,201.35,201.35,6342.0,137.8996,137.9407,137.6945,137.6945,6342.0
2015-09-14 15:50:00,201.38,201.55,201.34,201.34,9143.0,137.715,137.8312,137.6876,137.6876,9143.0
2015-09-14 15:55:00,201.44,201.73,201.35,201.62,22743.0,137.756,137.9543,137.6945,137.8791,22743.0
2015-09-15 09:30:00,202.13,202.55,201.91,201.91,7642.0,138.2279,138.5151,138.0774,138.0774,7642.0
2015-09-15 09:35:00,201.74,201.74,201.0,201.0,1700.0,137.9612,137.9612,137.4551,137.4551,1700.0
2015-09-15 09:40:00,201.24,201.4,201.21,201.22,513.0,137.6192,137.7287,137.5987,137.6056,513.0
2015-09-15 09:45:00,201.05,201.21,200.88,201.12,3231.0,137.4893,137.5987,137.3731,137.5372,3231.0
2015-09-15 09:50:00,201.39,201.39,200.96,201.19,1200.0,137.7218,137.7218,137.4278,137.5851,1200.0
2015-09-15 09:55:00,200.97,200.97,200.97,200.97,100.0,137.4346,137.4346,137.4346,137.4346,100.0
2015-09-15 10:00:00,201.06,201.07,200.74,200.74,700.0,137.4962,137.503,137.2773,137.2773,700.0
2015-09-15 10:05:00,200.89,201.11,200.83,200.83,1640.0,137.3799,137.5303,137.3389,137.3389,1640.0
2015-09-15 10:10:00,200.84,200.98,200.77,200.77,1863.0,137.3457,137.4414,137.2978,137.2978,1863.0
2015-09-15 10:15:00,200.86,201.17,200.86,201.17,1200.0,137.3594,137.5714,137.3594,137.5714,1200.0
2015-09-15 10:20:00,201.23,201.66,201.21,201.66,3100.0,137.6124,137.9065,137.5987,137.9065,3100.0
2015-09-15 10:25:00,201.7,201.88,201.68,201.8,2046.0,137.9338,138.0569,137.9201,138.0022,2046.0
2015-09-15 10:30:00,201.81,202.18,201.64,202.18,2446.0,138.009,138.2621,137.8928,138.2621,2446.0
2015-09-15 10:35:00,201.93,202.32,201.93,202.1,3539.0,138.0911,138.3578,138.0911,138.2074,3539.0
2015-09-15 10:40:00,202.19,202.4,202.15,202.36,3300.0,138.2689,138.4125,138.2416,138.3852,3300.0
2015-09-15 10:45:00,202.39,202.43,202.16,202.32,2635.0,138.4057,138.433,138.2484,138.3578,2635.0
2015-09-15 10:50:00,202.44,202.55,202.44,202.45,6916.0,138.4399,138.5151,138.4399,138.4467,6916.0
2015-09-15 10:55:00,202.39,202.54,202.27,202.54,4900.0,138.4057,138.5083,138.3236,138.5083,4900.0
2015-09-15 11:00:00,202.33,202.41,202.31,202.31,600.0,138.3646,138.4194,138.351,138.351,600.0
2015-09-15 11:05:00,202.54,202.54,202.35,202.42,1401.0,138.5083,138.5083,138.3783,138.4262,1401.0
2015-09-15 11:10:00,202.47,202.47,202.31,202.42,900.0,138.4604,138.4604,138.351,138.4262,900.0
2015-09-15 11:15:00,202.47,202.47,202.29,202.29,900.0,138.4604,138.4604,138.3373,138.3373,900.0
2015-09-15 11:20:00,202.35,202.49,202.29,202.35,1200.0,138.3783,138.4741,138.3373,138.3783,1200.0
2015-09-15 11:25:00,202.47,202.63,202.46,202.63,993.0,138.4604,138.5698,138.4536,138.5698,993.0
2015-09-15 11:30:00,202.53,202.62,202.08,202.08,1500.0,138.5014,138.563,138.1937,138.1937,1500.0
2015-09-15 11:35:00,202.02,202.45,201.95,202.16,2100.0,138.1527,138.4467,138.1048,138.2484,2100.0
2015-09-15 11:40:00,202.29,202.3,202.1,202.1,200.0,138.3373,138.3441,138.2074,138.2074,200.0
2015-09-15 11:45:00,202.05,202.11,201.98,202.0,900.0,138.1732,138.2142,138.1253,138.139,900.0
2015-09-15 11:50:00,202.02,202.02,201.73,202.0,1400.0,138.1527,138.1527,137.9543,138.139,1400.0
2015-09-15 11:55:00,202.06,202.33,201.88,202.24,10600.0,138.18,138.3646,138.0569,138.3031,10600.0
2015-09-15 12:00:00,202.43,202.43,202.15,202.15,1500.0,138.433,138.433,138.2416,138.2416,1500.0
2015-09-15 12:05:00,202.29,202.38,202.0,202.31,9306.0,138.3373,138.3988,138.139,138.351,9306.0
2015-09-15 12:10:00,202.16,202.42,202.15,202.27,9340.0,138.2484,138.4262,138.2416,138.3236,9340.0
2015-09-15 12:15:00,202.15,202.22,202.01,202.06,3945.0,138.2416,138.2894,138.1458,138.18,3945.0
2015-09-15 12:20:00,201.98,202.15,201.97,202.1,1100.0,138.1253,138.2416,138.1185,138.2074,1100.0
2015-09-15 12:25:00,202.1,202.24,201.99,202.24,900.0,138.2074,138.3031,138.1321,138.3031,900.0
2015-09-15 12:30:00,202.23,202.23,202.11,202.2,3300.0,138.2963,138.2963,138.2142,138.2757,3300.0
2015-09-15 12:35:00,202.15,202.27,202.13,202.27,3764.0,138.2416,138.3236,138.2279,138.3236,3764.0
2015-09-15 12:40:00,202.29,202.29,202.23,202.24,500.0,138.3373,138.3373,138.2963,138.3031,500.0
2015-09-15 12:45:00,202.3,202.36,202.29,202.3,3300.0,138.3441,138.3852,138.3373,138.3441,3300.0
2015-09-15 12:50:00,202.32,202.39,202.24,202.26,2407.0,138.3578,138.4057,138.3031,138.3168,2407.0
2015-09-15 12:55:00,202.18,202.37,202.18,202.34,2183.0,138.2621,138.392,138.2621,138.3715,2183.0
2015-09-15 13:00:00,202.25,202.29,202.14,202.29,700.0,138.3099,138.3373,138.2347,138.3373,700.0
2015-09-15 13:05:00,202.26,202.4,202.26,202.4,900.0,138.3168,138.4125,138.3168,138.4125,900.0
2015-09-15 13:10:00,202.28,202.5,202.27,202.5,1400.0,138.3305,138.4809,138.3236,138.4809,1400.0
2015-09-15 13:15:00,202.54,202.88,202.54,202.88,3900.0,138.5083,138.7408,138.5083,138.7408,3900.0
2015-09-15 13:20:00,202.97,203.0,202.96,202.99,386.0,138.8023,138.8228,138.7955,138.816,386.0
2015-09-15 13:25:00,202.97,203.2,202.97,203.14,1469.0,138.8023,138.9596,138.8023,138.9186,1469.0
2015-09-15 13:30:00,203.16,203.56,203.12,203.12,4900.0,138.9323,139.2058,138.9049,138.9049,4900.0
2015-09-15 13:35:00,203.21,203.21,203.05,203.05,300.0,138.9664,138.9664,138.857,138.857,300.0
2015-09-15 13:40:00,203.26,203.46,203.26,203.36,2000.0,139.0006,139.1374,139.0006,139.069,2000.0
2015-09-15 13:45:00,203.46,203.55,203.45,203.48,800.0,139.1374,139.199,139.1306,139.1511,800.0
2015-09-15 13:50:00,203.48,203.54,203.42,203.53,1772.0,139.1511,139.1921,139.1101,139.1853,1772.0
2015-09-15 13:55:00,203.51,203.71,203.5,203.69,3317.0,139.1716,139.3084,139.1648,139.2947,3317.0
2015-09-15 14:00:00,203.69,203.83,203.62,203.83,800.0,139.2947,139.3904,139.2468,139.3904,800.0
2015-09-15 14:05:00,203.78,203.78,203.6,203.72,3900.0,139.3562,139.3562,139.2331,139.3152,3900.0
2015-09-15 14:10:00,203.87,204.05,203.78,203.92,3900.0,139.4178,139.5409,139.3562,139.452,3900.0
2015-09-15 14:15:00,203.78,203.81,203.64,203.7,4900.0,139.3562,139.3768,139.2605,139.3015,4900.0
2015-09-15 14:20:00,203.71,203.71,203.47,203.52,2100.0,139.3084,139.3084,139.1442,139.1784,2100.0
2015-09-15 14:25:00,203.51,203.68,203.42,203.57,2400.0,139.1716,139.2879,139.1101,139.2126,2400.0
2015-09-15 14:30:00,203.68,203.99,203.63,203.89,8560.0,139.2879,139.4999,139.2537,139.4315,8560.0
2015-09-15 14:35:00,204.01,204.12,203.9,204.03,1236.0,139.5135,139.5888,139.4383,139.5272,1236.0
2015-09-15 14:40:00,204.1,204.4,204.1,204.37,1400.0,139.5751,139.7802,139.5751,139.7597,1400.0
2015-09-15 14:45:00,204.28,204.48,204.27,204.35,2550.0,139.6982,139.8349,139.6913,139.746,2550.0
2015-09-15 14:50:00,204.4,204.4,204.2,204.22,1000.0,139.7802,139.7802,139.6435,139.6571,1000.0
2015-09-15 14:55:00,204.33,204.37,204.16,204.16,3318.0,139.7324,139.7597,139.6161,139.6161,3318.0
2015-09-15 15:00:00,204.19,204.37,204.09,204.09,4000.0,139.6366,139.7597,139.5682,139.5682,4000.0
2015-09-15 15:05:00,204.2,204.2,204.0,204.16,2033.0,139.6435,139.6435,139.5067,139.6161,2033.0
2015-09-15 15:10:00,204.15,204.23,204.14,204.2,3875.0,139.6093,139.664,139.6024,139.6435,3875.0
2015-09-15 15:15:00,204.26,204.37,204.25,204.25,1574.0,139.6845,139.7597,139.6777,139.6777,1574.0
2015-09-15 15:20:00,204.2,204.39,204.0,204.27,4955.0,139.6435,139.7734,139.5067,139.6913,4955.0
2015-09-15 15:25:00,204.19,204.39,204.19,204.27,3294.0,139.6366,139.7734,139.6366,139.6913,3294.0
2015-09-15 15:30:00,204.29,204.29,204.1,204.1,5249.0,139.705,139.705,139.5751,139.5751,5249.0
2015-09-15 15:35:00,204.14,204.19,203.92,203.95,2000.0,139.6024,139.6366,139.452,139.4725,2000.0
2015-09-15 15:40:00,203.97,204.01,203.73,203.94,5973.0,139.4862,139.5135,139.322,139.4657,5973.0
2015-09-15 15:45:00,203.97,204.13,203.78,203.85,12199.0,139.4862,139.5956,139.3562,139.4041,12199.0
2015-09-15 15:50:00,203.9,204.0,203.83,203.84,5787.0,139.4383,139.5067,139.3904,139.3973,5787.0
2015-09-15 15:55:00,203.87,204.01,203.76,203.85,32074.0,139.4178,139.5135,139.3426,139.4041,32074.0
2015-09-16 09:30:00,203.87,203.87,203.04,203.46,4403.0,139.4178,139.4178,138.8502,139.1374,4403.0
2015-09-16 09:35:00,203.97,203.97,203.39,203.58,2177.0,139.4862,139.4862,139.0895,139.2195,2177.0
2015-09-16 09:40:00,203.4,203.74,203.38,203.56,2510.0,139.0964,139.3289,139.0827,139.2058,2510.0
2015-09-16 09:45:00,203.6,203.83,203.55,203.82,2800.0,139.2331,139.3904,139.199,139.3836,2800.0
2015-09-16 09:50:00,203.95,204.59,203.95,204.59,1700.0,139.4725,139.9102,139.4725,139.9102,1700.0
2015-09-16 09:55:00,204.38,204.44,204.19,204.27,3700.0,139.7666,139.8076,139.6366,139.6913,3700.0
2015-09-16 10:00:00,204.25,204.46,204.23,204.23,2358.0,139.6777,139.8213,139.664,139.664,2358.0
2015-09-16 10:05:00,204.13,204.86,204.13,204.69,3818.0,139.5956,140.0948,139.5956,139.9786,3818.0
2015-09-16 10:10:00,204.7,205.0,204.7,204.9,1486.0,139.9854,140.1905,139.9854,140.1222,1486.0
2015-09-16 10:15:00,204.87,204.87,204.65,204.72,7276.0,140.1016,140.1016,139.9512,139.9991,7276.0
2015-09-16 10:20:00,204.8,204.86,204.58,204.81,10119.0,140.0538,140.0948,139.9033,140.0606,10119.0
2015-09-16 10:25:00,204.83,204.98,204.79,204.81,3174.0,140.0743,140.1769,140.0469,140.0606,3174.0
2015-09-16 10:30:00,204.74,205.0,204.74,204.99,1829.0,140.0127,140.1905,140.0127,140.1837,1829.0
2015-09-16 10:35:00,205.06,205.06,204.73,204.96,4918.0,140.2316,140.2316,140.0059,140.1632,4918.0
2015-09-16 10:40:00,204.94,204.94,204.63,204.66,5245.0,140.1495,140.1495,139.9375,139.958,5245.0
2015-09-16 10:45:00,204.61,204.77,204.33,204.39,1344.0,139.9238,140.0333,139.7324,139.7734,1344.0
2015-09-16 10:50:00,204.56,204.56,204.16,204.16,1750.0,139.8896,139.8896,139.6161,139.6161,1750.0
2015-09-16 10:55:00,204.24,204.25,203.96,203.96,1510.0,139.6708,139.6777,139.4793,139.4793,1510.0
2015-09-16 11:00:00,204.08,204.5,203.95,204.43,16088.0,139.5614,139.8486,139.4725,139.8007,16088.0
2015-09-16 11:05:00,204.5,204.99,204.5,204.97,2113.0,139.8486,140.1837,139.8486,140.17,2113.0
2015-09-16 11:10:00,205.06,205.17,205.02,205.17,1500.0,140.2316,140.3068,140.2042,140.3068,1500.0
2015-09-16 11:15:00,205.27,205.31,205.08,205.31,2600.0,140.3752,140.4025,140.2453,140.4025,2600.0
2015-09-16 11:20:00,205.31,205.31,205.16,205.17,1830.0,140.4025,140.4025,140.3,140.3068,1830.0
2015-09-16 11:25:00,205.26,205.46,205.15,205.45,1529.0,140.3683,140.5051,140.2931,140.4983,1529.0
2015-09-16 11:30:00,205.37,205.37,205.32,205.37,809.0,140.4436,140.4436,140.4094,140.4436,809.0
2015-09-16 11:35:00,205.3,205.42,205.28,205.31,1500.0,140.3957,140.4778,140.382,140.4025,1500.0
2015-09-16 11:40:00,205.17,205.3,205.13,205.25,1000.0,140.3068,140.3957,140.2794,140.3615,1000.0
2015-09-16 11:45:00,205.3,205.4,205.3,205.4,200.0,140.3957,140.4641,140.3957,140.4641,200.0
2015-09-16 11:50:00,205.4,205.65,205.33,205.65,1800.0,140.4641,140.6351,140.4162,140.6351,1800.0
2015-09-16 11:55:00,205.56,205.56,205.41,205.41,900.0,140.5735,140.5735,140.4709,140.4709,900.0
2015-09-16 12:00:00,205.41,205.52,205.41,205.42,400.0,140.4709,140.5462,140.4709,140.4778,400.0
2015-09-16 12:05:00,205.33,205.8,205.32,205.8,2579.0,140.4162,140.7376,140.4094,140.7376,2579.0
2015-09-16 12:10:00,205.68,205.68,205.61,205.61,900.0,140.6556,140.6556,140.6077,140.6077,900.0
2015-09-16 12:15:00,205.73,205.82,205.63,205.72,1350.0,140.6898,140.7513,140.6214,140.6829,1350.0
2015-09-16 12:20:00,205.65,205.9,205.65,205.83,970.0,140.6351,140.806,140.6351,140.7581,970.0
2015-09-16 12:25:00,205.87,205.89,205.64,205.64,1050.0,140.7855,140.7992,140.6282,140.6282,1050.0
2015-09-16 12:30:00,205.73,205.84,205.6,205.8,1845.0,140.6898,140.765,140.6009,140.7376,1845.0
2015-09-16 12:35:00,205.9,205.99,205.83,205.99,500.0,140.806,140.8676,140.7581,140.8676,500.0
2015-09-16 12:40:00,205.87,205.87,205.67,205.75,1000.0,140.7855,140.7855,140.6487,140.7034,1000.0
2015-09-16 12:45:00,205.92,205.94,205.7,205.87,1000.0,140.8197,140.8334,140.6692,140.7855,1000.0
2015-09-16 12:50:00,205.87,206.01,205.87,205.89,400.0,140.7855,140.8812,140.7855,140.7992,400.0
2015-09-16 12:55:00,205.92,206.08,205.89,206.08,1760.0,140.8197,140.9291,140.7992,140.9291,1760.0
2015-09-16 13:00:00,206.05,206.05,205.78,205.84,1300.0,140.9086,140.9086,140.724,140.765,1300.0
2015-09-16 13:05:00,205.72,205.95,205.71,205.84,714.0,140.6829,140.8402,140.6761,140.765,714.0
2015-09-16 13:10:00,205.73,205.97,205.73,205.97,634.0,140.6898,140.8539,140.6898,140.8539,634.0
2015-09-16 13:15:00,205.9,205.99,205.89,205.9,730.0,140.806,140.8676,140.7992,140.806,730.0
2015-09-16 13:20:00,205.97,205.97,205.67,205.81,1910.0,140.8539,140.8539,140.6487,140.7445,1910.0
2015-09-16 13:25:00,206.02,206.02,205.81,205.81,689.0,140.8881,140.8881,140.7445,140.7445,689.0
2015-09-16 13:30:00,205.91,206.03,205.86,206.03,300.0,140.8129,140.8949,140.7787,140.8949,300.0
2015-09-16 13:35:00,205.81,205.82,205.71,205.76,800.0,140.7445,140.7513,140.6761,140.7103,800.0
2015-09-16 13:40:00,205.6,205.6,205.6,205.6,100.0,140.6009,140.6009,140.6009,140.6009,100.0
2015-09-16 13:45:00,205.59,205.85,205.55,205.79,1508.0,140.594,140.7718,140.5667,140.7308,1508.0
2015-09-16 13:50:00,205.93,206.0,205.87,205.88,1369.0,140.8265,140.8744,140.7855,140.7923,1369.0
2015-09-16 13:55:00,205.94,205.94,205.91,205.91,476.0,140.8334,140.8334,140.8129,140.8129,476.0
2015-09-16 14:00:00,205.8,206.05,205.76,205.98,1336.0,140.7376,140.9086,140.7103,140.8607,1336.0
2015-09-16 14:05:00,205.93,205.93,205.85,205.93,700.0,140.8265,140.8265,140.7718,140.8265,700.0
2015-09-16 14:10:00,205.86,205.86,205.56,205.65,1466.0,140.7787,140.7787,140.5735,140.6351,1466.0
2015-09-16 14:15:00,205.57,205.59,205.39,205.48,1698.0,140.5803,140.594,140.4573,140.5188,1698.0
2015-09-16 14:20:00,205.35,205.35,205.28,205.33,800.0,140.4299,140.4299,140.382,140.4162,800.0
2015-09-16 14:25:00,205.36,205.51,205.36,205.42,1000.0,140.4367,140.5393,140.4367,140.4778,1000.0
2015-09-16 14:30:00,205.51,205.63,205.47,205.63,739.0,140.5393,140.6214,140.512,140.6214,739.0
2015-09-16 14:35:00,205.64,205.64,205.43,205.45,1640.0,140.6282,140.6282,140.4846,140.4983,1640.0
2015-09-16 14:40:00,205.4,205.43,205.35,205.43,523.0,140.4641,140.4846,140.4299,140.4846,523.0
2015-09-16 14:45:00,205.33,205.6,205.33,205.53,1400.0,140.4162,140.6009,140.4162,140.553,1400.0
2015-09-16 14:50:00,205.43,205.59,205.43,205.46,5388.0,140.4846,140.594,140.4846,140.5051,5388.0
2015-09-16 14:55:00,205.5,205.82,205.49,205.73,6643.0,140.5325,140.7513,140.5256,140.6898,6643.0
2015-09-16 15:00:00,205.79,205.82,205.63,205.73,10211.0,140.7308,140.7513,140.6214,140.6898,10211.0
2015-09-16 15:05:00,205.81,205.9,205.71,205.72,1900.0,140.7445,140.806,140.6761,140.6829,1900.0
2015-09-16 15:10:00,205.65,205.88,205.65,205.67,1000.0,140.6351,140.7923,140.6351,140.6487,1000.0
2015-09-16 15:15:00,205.64,205.84,205.63,205.77,2000.0,140.6282,140.765,140.6214,140.7171,2000.0
2015-09-16 15:20:00,205.75,206.01,205.66,205.95,2867.0,140.7034,140.8812,140.6419,140.8402,2867.0
2015-09-16 15:25:00,205.88,205.94,205.73,205.9,2454.0,140.7923,140.8334,140.6898,140.806,2454.0
2015-09-16 15:30:00,205.94,206.01,205.77,205.78,2650.0,140.8334,140.8812,140.7171,140.724,2650.0
2015-09-16 15:35:00,205.79,205.81,205.66,205.81,5428.0,140.7308,140.7445,140.6419,140.7445,5428.0
2015-09-16 15:40:00,205.74,205.86,205.47,205.47,5869.0,140.6966,140.7787,140.512,140.512,5869.0
2015-09-16 15:45:00,205.46,205.46,205.23,205.35,9627.0,140.5051,140.5051,140.3478,140.4299,9627.0
2015-09-16 15:50:00,205.38,205.52,205.27,205.34,11654.0,140.4504,140.5462,140.3752,140.4231,11654.0
2015-09-16 15:55:00,205.33,205.61,205.27,205.43,27660.0,140.4162,140.6077,140.3752,140.4846,27660.0
2015-09-17 09:30:00,205.4,205.86,204.13,205.47,4009.0,140.4641,140.7787,139.5956,140.512,4009.0
2015-09-17 09:35:00,205.93,205.93,205.3,205.33,2530.0,140.8265,140.8265,140.3957,140.4162,2530.0
2015-09-17 09:40:00,205.23,205.79,205.23,205.79,800.0,140.3478,140.7308,140.3478,140.7308,800.0
2015-09-17 09:45:00,205.44,205.54,205.19,205.19,1700.0,140.4914,140.5598,140.3205,140.3205,1700.0
2015-09-17 09:50:00,205.52,205.53,205.15,205.15,800.0,140.5462,140.553,140.2931,140.2931,800.0
2015-09-17 09:55:00,204.91,205.73,204.9,205.6,3818.0,140.129,140.6898,140.1222,140.6009,3818.0
2015-09-17 10:00:00,205.71,205.95,205.69,205.69,1407.0,140.6761,140.8402,140.6624,140.6624,1407.0
2015-09-17 10:05:00,205.68,205.8,205.38,205.54,1899.0,140.6556,140.7376,140.4504,140.5598,1899.0
2015-09-17 10:10:00,205.77,205.79,205.61,205.61,1100.0,140.7171,140.7308,140.6077,140.6077,1100.0
2015-09-17 10:15:00,205.72,206.13,205.71,206.13,805.0,140.6829,140.9633,140.6761,140.9633,805.0
2015-09-17 10:20:00,206.04,206.04,205.76,205.76,1202.0,140.9018,140.9018,140.7103,140.7103,1202.0
2015-09-17 10:25:00,205.74,205.88,205.53,205.53,1020.0,140.6966,140.7923,140.553,140.553,1020.0
2015-09-17 10:30:00,205.55,205.62,205.51,205.51,900.0,140.5667,140.6145,140.5393,140.5393,900.0
2015-09-17 10:35:00,205.58,205.68,205.58,205.61,600.0,140.5872,140.6556,140.5872,140.6077,600.0
2015-09-17 10:40:00,205.52,206.01,205.47,206.01,1000.0,140.5462,140.8812,140.512,140.8812,1000.0
2015-09-17 10:45:00,205.87,206.1,205.76,205.81,4907.0,140.7855,140.9428,140.7103,140.7445,4907.0
2015-09-17 10:50:00,205.77,205.95,205.68,205.85,7238.0,140.7171,140.8402,140.6556,140.7718,7238.0
2015-09-17 10:55:00,205.7,205.71,205.47,205.48,9181.0,140.6692,140.6761,140.512,140.5188,9181.0
2015-09-17 11:00:00,205.48,205.48,205.2,205.2,1814.0,140.5188,140.5188,140.3273,140.3273,1814.0
2015-09-17 11:05:00,205.21,205.21,204.99,205.0,1100.0,140.3342,140.3342,140.1837,140.1905,1100.0
2015-09-17 11:10:00,204.95,205.04,204.65,204.65,500.0,140.1564,140.2179,139.9512,139.9512,500.0
2015-09-17 11:15:00,204.71,204.82,204.63,204.82,3385.0,139.9922,140.0675,139.9375,140.0675,3385.0
2015-09-17 11:20:00,204.87,205.43,204.83,205.43,2651.0,140.1016,140.4846,140.0743,140.4846,2651.0
2015-09-17 11:25:00,205.36,205.41,205.1,205.1,3164.0,140.4367,140.4709,140.2589,140.2589,3164.0
2015-09-17 11:30:00,205.09,205.15,205.0,205.12,1400.0,140.2521,140.2931,140.1905,140.2726,1400.0
2015-09-17 11:35:00,205.25,205.25,204.97,205.1,3338.0,140.3615,140.3615,140.17,140.2589,3338.0
2015-09-17 11:40:00,205.14,205.32,205.09,205.28,8790.0,140.2863,140.4094,140.2521,140.382,8790.0
2015-09-17 11:45:00,205.19,205.31,205.14,205.18,1200.0,140.3205,140.4025,140.2863,140.3136,1200.0
2015-09-17 11:50:00,205.21,205.26,205.08,205.08,1100.0,140.3342,140.3683,140.2453,140.2453,1100.0
2015-09-17 11:55:00,205.08,205.08,204.88,204.91,900.0,140.2453,140.2453,140.1085,140.129,900.0
2015-09-17 12:00:00,204.83,205.01,204.83,205.01,885.0,140.0743,140.1974,140.0743,140.1974,885.0
2015-09-17 12:05:00,205.29,205.34,205.18,205.18,1013.0,140.3889,140.4231,140.3136,140.3136,1013.0
2015-09-17 12:10:00,205.07,205.23,205.07,205.23,1106.0,140.2384,140.3478,140.2384,140.3478,1106.0
2015-09-17 12:15:00,205.33,205.42,205.19,205.19,2280.0,140.4162,140.4778,140.3205,140.3205,2280.0
2015-09-17 12:20:00,205.05,205.05,204.9,204.9,2400.0,140.2247,140.2247,140.1222,140.1222,2400.0
2015-09-17 12:25:00,205.02,205.05,204.71,204.71,4900.0,140.2042,140.2247,139.9922,139.9922,4900.0
2015-09-17 12:30:00,204.85,204.91,204.71,204.71,1500.0,140.088,140.129,139.9922,139.9922,1500.0
2015-09-17 12:35:00,204.71,204.78,204.69,204.73,1679.0,139.9922,140.0401,139.9786,140.0059,1679.0
2015-09-17 12:40:00,204.69,204.98,204.69,204.88,1200.0,139.9786,140.1769,139.9786,140.1085,1200.0
2015-09-17 12:45:00,204.91,205.01,204.9,205.01,500.0,140.129,140.1974,140.1222,140.1974,500.0
2015-09-17 12:50:00,205.11,205.23,205.11,205.23,500.0,140.2658,140.3478,140.2658,140.3478,500.0
2015-09-17 12:55:00,205.25,205.43,205.25,205.42,500.0,140.3615,140.4846,140.3615,140.4778,500.0
2015-09-17 13:00:00,205.38,205.42,205.02,205.02,2200.0,140.4504,140.4778,140.2042,140.2042,2200.0
2015-09-17 13:05:00,205.12,205.12,205.12,205.12,200.0,140.2726,140.2726,140.2726,140.2726,200.0
2015-09-17 13:10:00,204.97,205.01,204.82,205.01,1100.0,140.17,140.1974,140.0675,140.1974,1100.0
2015-09-17 13:15:00,205.02,205.37,205.02,205.37,1600.0,140.2042,140.4436,140.2042,140.4436,1600.0
2015-09-17 13:20:00,205.44,205.67,205.38,205.38,2000.0,140.4914,140.6487,140.4504,140.4504,2000.0
2015-09-17 13:25:00,205.31,205.51,205.2,205.25,2733.0,140.4025,140.5393,140.3273,140.3615,2733.0
2015-09-17 13:30:00,205.24,205.41,205.22,205.41,721.0,140.3547,140.4709,140.341,140.4709,721.0
2015-09-17 13:35:00,205.21,205.27,205.12,205.27,400.0,140.3342,140.3752,140.2726,140.3752,400.0
2015-09-17 13:40:00,205.04,205.04,204.78,204.78,1500.0,140.2179,140.2179,140.0401,140.0401,1500.0
2015-09-17 13:45:00,204.86,205.27,204.85,205.26,2727.0,140.0948,140.3752,140.088,140.3683,2727.0
2015-09-17 13:50:00,205.29,205.8,205.16,205.8,1200.0,140.3889,140.7376,140.3,140.7376,1200.0
2015-09-17 13:55:00,205.66,205.72,205.37,205.43,1600.0,140.6419,140.6829,140.4436,140.4846,1600.0
2015-09-17 14:00:00,205.7,208.58,205.7,207.38,13445.0,140.6692,142.6388,140.6692,141.8181,13445.0
2015-09-17 14:05:00,206.86,206.98,205.9,206.58,8323.0,141.4625,141.5446,140.806,141.271,8323.0
2015-09-17 14:10:00,206.88,207.92,206.88,207.68,6934.0,141.4762,142.1874,141.4762,142.0233,6934.0
2015-09-17 14:15:00,207.92,209.51,207.76,208.5,11718.0,142.1874,143.2747,142.078,142.584,11718.0
2015-09-17 14:20:00,208.72,209.09,208.17,208.17,12880.0,142.7345,142.9875,142.3584,142.3584,12880.0
2015-09-17 14:25:00,208.3,208.5,207.57,207.57,13373.0,142.4473,142.584,141.9481,141.9481,13373.0
2015-09-17 14:30:00,207.57,208.39,207.46,208.28,10302.0,141.9481,142.5088,141.8728,142.4336,10302.0
2015-09-17 14:35:00,208.4,208.61,208.15,208.61,3606.0,142.5157,142.6593,142.3447,142.6593,3606.0
2015-09-17 14:40:00,208.4,209.73,208.4,209.47,6383.0,142.5157,143.4252,142.5157,143.2474,6383.0
2015-09-17 14:45:00,209.64,210.68,209.63,210.36,6285.0,143.3636,144.0749,143.3568,143.856,6285.0
2015-09-17 14:50:00,210.59,210.59,209.95,210.14,5100.0,144.0133,144.0133,143.5756,143.7056,5100.0
2015-09-17 14:55:00,210.13,210.36,209.61,209.61,6907.0,143.6987,143.856,143.3431,143.3431,6907.0
2015-09-17 15:00:00,209.66,210.03,209.33,209.41,14339.0,143.3773,143.6303,143.1516,143.2064,14339.0
2015-09-17 15:05:00,209.38,209.38,208.44,208.44,11877.0,143.1858,143.1858,142.543,142.543,11877.0
2015-09-17 15:10:00,208.62,208.85,207.48,207.48,9081.0,142.6661,142.8234,141.8865,141.8865,9081.0
2015-09-17 15:15:00,207.61,208.09,207.58,207.79,7448.0,141.9754,142.3037,141.9549,142.0985,7448.0
2015-09-17 15:20:00,207.75,207.75,206.45,207.02,15038.0,142.0712,142.0712,141.1821,141.5719,15038.0
2015-09-17 15:25:00,207.12,207.58,206.73,207.48,11739.0,141.6403,141.9549,141.3736,141.8865,11739.0
2015-09-17 15:30:00,207.43,208.03,207.13,208.03,10272.0,141.8523,142.2626,141.6472,142.2626,10272.0
2015-09-17 15:35:00,207.93,207.94,207.16,207.5,8364.0,142.1942,142.2011,141.6677,141.9002,8364.0
2015-09-17 15:40:00,207.52,207.89,207.32,207.71,7788.0,141.9139,142.1669,141.7771,142.0438,7788.0
2015-09-17 15:45:00,207.79,207.95,207.39,207.8,16844.0,142.0985,142.2079,141.825,142.1053,16844.0
2015-09-17 15:50:00,207.75,207.75,206.94,207.04,18381.0,142.0712,142.0712,141.5172,141.5856,18381.0
2015-09-17 15:55:00,207.05,207.55,207.01,207.34,71741.0,141.5925,141.9344,141.5651,141.7908,71741.0
2015-09-18 09:30:00,205.42,206.64,205.04,206.37,130879.0,140.4778,141.3121,140.2179,141.1274,130879.0
2015-09-18 09:35:00,206.12,207.96,206.06,207.9,8457.0,140.9565,142.2148,140.9154,142.1737,8457.0
2015-09-18 09:40:00,207.8,208.0,207.54,207.62,2820.0,142.1053,142.2421,141.9275,141.9822,2820.0
2015-09-18 09:45:00,208.03,208.03,207.13,207.13,3450.0,142.2626,142.2626,141.6472,141.6472,3450.0
2015-09-18 09:50:00,207.0,207.39,206.95,207.39,3200.0,141.5583,141.825,141.5241,141.825,3200.0
2015-09-18 09:55:00,207.1,207.23,206.93,206.94,4600.0,141.6266,141.7155,141.5104,141.5172,4600.0
2015-09-18 10:00:00,207.17,207.65,207.12,207.48,6254.0,141.6745,142.0028,141.6403,141.8865,6254.0
2015-09-18 10:05:00,207.4,207.76,207.39,207.39,1772.0,141.8318,142.078,141.825,141.825,1772.0
2015-09-18 10:10:00,207.49,207.89,207.48,207.56,2600.0,141.8933,142.1669,141.8865,141.9412,2600.0
2015-09-18 10:15:00,207.69,207.82,207.57,207.58,600.0,142.0301,142.119,141.9481,141.9549,600.0
2015-09-18 10:20:00,207.77,208.16,207.53,208.11,3400.0,142.0848,142.3515,141.9207,142.3173,3400.0
2015-09-18 10:25:00,208.38,208.96,208.38,208.83,4791.0,142.502,142.8986,142.502,142.8097,4791.0
2015-09-18 10:30:00,208.45,208.69,208.45,208.69,1591.0,142.5499,142.714,142.5499,142.714,1591.0
2015-09-18 10:35:00,208.8,208.8,208.13,208.2,2217.0,142.7892,142.7892,142.331,142.3789,2217.0
2015-09-18 10:40:00,208.15,208.5,208.0,208.5,1600.0,142.3447,142.584,142.2421,142.584,1600.0
2015-09-18 10:45:00,208.55,209.17,208.55,209.17,2950.0,142.6182,143.0422,142.6182,143.0422,2950.0
2015-09-18 10:50:00,209.1,209.47,208.97,208.97,3820.0,142.9944,143.2474,142.9055,142.9055,3820.0
2015-09-18 10:55:00,208.97,209.45,208.86,209.14,2160.0,142.9055,143.2337,142.8302,143.0217,2160.0
2015-09-18 11:00:00,209.14,209.4,209.02,209.4,5145.0,143.0217,143.1995,142.9396,143.1995,5145.0
2015-09-18 11:05:00,209.39,210.14,209.39,209.81,13279.0,143.1927,143.7056,143.1927,143.4799,13279.0
2015-09-18 11:10:00,209.72,210.75,209.71,210.62,2974.0,143.4183,144.1227,143.4115,144.0338,2974.0
2015-09-18 11:15:00,210.59,210.59,209.68,209.81,3262.0,144.0133,144.0133,143.391,143.4799,3262.0
2015-09-18 11:20:00,209.78,209.94,209.78,209.9,1324.0,143.4594,143.5688,143.4594,143.5414,1324.0
2015-09-18 11:25:00,209.89,210.17,209.48,209.49,4200.0,143.5346,143.7261,143.2542,143.2611,4200.0
2015-09-18 11:30:00,209.35,209.36,208.99,209.31,3201.0,143.1653,143.1722,142.9191,143.138,3201.0
2015-09-18 11:35:00,209.27,209.62,209.12,209.58,4800.0,143.1106,143.35,143.008,143.3226,4800.0
2015-09-18 11:40:00,209.46,209.68,209.43,209.68,1200.0,143.2405,143.391,143.22,143.391,1200.0
2015-09-18 11:45:00,209.87,210.52,209.84,210.43,9671.0,143.5209,143.9654,143.5004,143.9039,9671.0
2015-09-18 11:50:00,210.35,210.52,209.92,209.97,3200.0,143.8492,143.9654,143.5551,143.5893,3200.0
2015-09-18 11:55:00,209.9,210.05,209.9,209.94,1300.0,143.5414,143.644,143.5414,143.5688,1300.0
2015-09-18 12:00:00,209.86,209.96,209.26,209.45,8120.0,143.5141,143.5825,143.1038,143.2337,8120.0
2015-09-18 12:05:00,209.44,209.6,209.44,209.55,1676.0,143.2269,143.3363,143.2269,143.3021,1676.0
2015-09-18 12:10:00,209.42,209.42,208.93,209.04,1300.0,143.2132,143.2132,142.8781,142.9533,1300.0
2015-09-18 12:15:00,209.0,209.0,208.89,208.91,826.0,142.926,142.926,142.8507,142.8644,826.0
2015-09-18 12:20:00,208.67,208.76,208.4,208.47,3397.0,142.7003,142.7618,142.5157,142.5635,3397.0
2015-09-18 12:25:00,208.51,208.69,208.41,208.66,1900.0,142.5909,142.714,142.5225,142.6935,1900.0
2015-09-18 12:30:00,208.67,208.99,208.64,208.96,1800.0,142.7003,142.9191,142.6798,142.8986,1800.0
2015-09-18 12:35:00,209.0,209.47,208.8,208.83,5619.0,142.926,143.2474,142.7892,142.8097,5619.0
2015-09-18 12:40:00,208.76,208.76,208.31,208.38,2412.0,142.7618,142.7618,142.4541,142.502,2412.0
2015-09-18 12:45:00,208.3,208.77,208.3,208.74,800.0,142.4473,142.7687,142.4473,142.7482,800.0
2015-09-18 12:50:00,208.89,209.18,208.73,208.94,2866.0,142.8507,143.0491,142.7413,142.8849,2866.0
2015-09-18 12:55:00,209.03,209.18,208.74,208.8,4771.0,142.9465,143.0491,142.7482,142.7892,4771.0
2015-09-18 13:00:00,208.81,209.53,208.7,209.53,3205.0,142.796,143.2884,142.7208,143.2884,3205.0
2015-09-18 13:05:00,209.31,209.39,208.96,209.04,2700.0,143.138,143.1927,142.8986,142.9533,2700.0
2015-09-18 13:10:00,209.06,209.06,208.61,208.62,2000.0,142.967,142.967,142.6593,142.6661,2000.0
2015-09-18 13:15:00,208.45,208.94,208.45,208.94,2010.0,142.5499,142.8849,142.5499,142.8849,2010.0
2015-09-18 13:20:00,208.87,208.96,208.49,208.49,2891.0,142.8371,142.8986,142.5772,142.5772,2891.0
2015-09-18 13:25:00,208.43,208.76,208.34,208.7,3780.0,142.5362,142.7618,142.4746,142.7208,3780.0
2015-09-18 13:30:00,208.72,208.9,208.6,208.84,2400.0,142.7345,142.8576,142.6524,142.8166,2400.0
2015-09-18 13:35:00,208.59,208.71,208.54,208.61,2230.0,142.6456,142.7277,142.6114,142.6593,2230.0
2015-09-18 13:40:00,208.73,208.89,208.73,208.88,2519.0,142.7413,142.8507,142.7413,142.8439,2519.0
2015-09-18 13:45:00,208.66,208.8,208.56,208.56,2692.0,142.6935,142.7892,142.6251,142.6251,2692.0
2015-09-18 13:50:00,208.5,208.68,208.29,208.44,4682.0,142.584,142.7071,142.4404,142.543,4682.0
2015-09-18 13:55:00,208.36,208.53,207.93,207.93,1715.0,142.4883,142.6046,142.1942,142.1942,1715.0
2015-09-18 14:00:00,207.97,208.39,207.9,208.39,5853.0,142.2216,142.5088,142.1737,142.5088,5853.0
2015-09-18 14:05:00,208.4,208.66,208.24,208.41,4000.0,142.5157,142.6935,142.4062,142.5225,4000.0
2015-09-18 14:10:00,208.35,208.55,208.19,208.36,2955.0,142.4815,142.6182,142.372,142.4883,2955.0
2015-09-18 14:15:00,208.32,208.58,208.31,208.38,3003.0,142.4609,142.6388,142.4541,142.502,3003.0
2015-09-18 14:20:00,208.5,208.97,208.37,208.97,6296.0,142.584,142.9055,142.4951,142.9055,6296.0
2015-09-18 14:25:00,209.0,209.0,208.59,208.59,2600.0,142.926,142.926,142.6456,142.6456,2600.0
2015-09-18 14:30:00,208.63,208.63,208.31,208.53,4401.0,142.6729,142.6729,142.4541,142.6046,4401.0
2015-09-18 14:35:00,208.59,208.59,208.09,208.33,8715.0,142.6456,142.6456,142.3037,142.4678,8715.0
2015-09-18 14:40:00,208.3,208.66,208.3,208.31,4780.0,142.4473,142.6935,142.4473,142.4541,4780.0
2015-09-18 14:45:00,208.33,208.33,208.13,208.25,7333.0,142.4678,142.4678,142.331,142.4131,7333.0
2015-09-18 14:50:00,208.14,208.19,207.97,208.0,6129.0,142.3379,142.372,142.2216,142.2421,6129.0
2015-09-18 14:55:00,207.93,208.31,207.87,208.31,6500.0,142.1942,142.4541,142.1532,142.4541,6500.0
2015-09-18 15:00:00,208.37,208.52,207.83,207.83,7340.0,142.4951,142.5977,142.1259,142.1259,7340.0
2015-09-18 15:05:00,207.66,207.9,207.54,207.67,5002.0,142.0096,142.1737,141.9275,142.0164,5002.0
2015-09-18 15:10:00,207.72,208.2,207.72,208.18,11169.0,142.0506,142.3789,142.0506,142.3652,11169.0
2015-09-18 15:15:00,208.1,208.1,207.45,207.77,4886.0,142.3105,142.3105,141.866,142.0848,4886.0
2015-09-18 15:20:00,207.8,207.8,207.33,207.64,5203.0,142.1053,142.1053,141.7839,141.9959,5203.0
2015-09-18 15:25:00,207.61,207.79,207.29,207.46,4733.0,141.9754,142.0985,141.7566,141.8728,4733.0
2015-09-18 15:30:00,207.38,207.53,207.03,207.07,5668.0,141.8181,141.9207,141.5788,141.6061,5668.0
2015-09-18 15:35:00,207.2,207.2,206.91,206.96,8417.0,141.695,141.695,141.4967,141.5309,8417.0
2015-09-18 15:40:00,206.94,206.94,206.59,206.65,8987.0,141.5172,141.5172,141.2779,141.3189,8987.0
2015-09-18 15:45:00,206.52,207.15,206.32,207.06,33637.0,141.23,141.6608,141.0932,141.5993,33637.0
2015-09-18 15:50:00,206.99,207.39,206.84,207.25,17433.0,141.5514,141.825,141.4488,141.7292,17433.0
2015-09-18 15:55:00,207.21,207.24,206.91,207.04,66017.0,141.7019,141.7224,141.4967,141.5856,66017.0
2015-09-21 09:30:00,207.34,208.58,206.38,207.73,12158.0,141.7908,142.6388,141.1343,142.0575,12158.0
2015-09-21 09:35:00,207.8,209.61,207.73,209.08,8512.0,142.1053,143.3431,142.0575,142.9807,8512.0
2015-09-21 09:40:00,209.09,209.61,208.91,208.91,5122.0,142.9875,143.3431,142.8644,142.8644,5122.0
2015-09-21 09:45:00,209.03,209.45,208.98,209.22,1912.0,142.9465,143.2337,142.9123,143.0764,1912.0
2015-09-21 09:50:00,209.19,209.33,208.96,209.06,4200.0,143.0559,143.1516,142.8986,142.967,4200.0
2015-09-21 09:55:00,208.86,209.49,208.85,209.24,3100.0,142.8302,143.2611,142.8234,143.0901,3100.0
2015-09-21 10:00:00,209.06,209.22,208.77,208.78,5385.0,142.967,143.0764,142.7687,142.7755,5385.0
2015-09-21 10:05:00,208.94,209.46,208.94,209.06,3438.0,142.8849,143.2405,142.8849,142.967,3438.0
2015-09-21 10:10:00,208.91,209.06,208.48,208.48,2402.0,142.8644,142.967,142.5704,142.5704,2402.0
2015-09-21 10:15:00,208.48,208.91,208.27,208.8,2805.0,142.5704,142.8644,142.4268,142.7892,2805.0
2015-09-21 10:20:00,209.23,209.55,209.17,209.55,1400.0,143.0833,143.3021,143.0422,143.3021,1400.0
2015-09-21 10:25:00,209.55,209.55,208.98,209.3,4800.0,143.3021,143.3021,142.9123,143.1311,4800.0
2015-09-21 10:30:00,209.33,209.78,209.32,209.52,2000.0,143.1516,143.4594,143.1448,143.2816,2000.0
2015-09-21 10:35:00,209.66,210.1,209.65,209.84,3100.0,143.3773,143.6782,143.3705,143.5004,3100.0
2015-09-21 10:40:00,209.92,209.92,209.64,209.64,1100.0,143.5551,143.5551,143.3636,143.3636,1100.0
2015-09-21 10:45:00,209.48,209.55,209.41,209.41,700.0,143.2542,143.3021,143.2064,143.2064,700.0
2015-09-21 10:50:00,209.3,209.48,209.25,209.48,4142.0,143.1311,143.2542,143.0969,143.2542,4142.0
2015-09-21 10:55:00,209.42,209.43,208.87,208.97,4550.0,143.2132,143.22,142.8371,142.9055,4550.0
2015-09-21 11:00:00,208.97,209.28,208.96,209.28,3941.0,142.9055,143.1175,142.8986,143.1175,3941.0
2015-09-21 11:05:00,209.32,209.63,209.26,209.48,3302.0,143.1448,143.3568,143.1038,143.2542,3302.0
2015-09-21 11:10:00,209.36,209.37,209.13,209.13,2400.0,143.1722,143.179,143.0149,143.0149,2400.0
2015-09-21 11:15:00,209.29,209.31,209.14,209.19,600.0,143.1243,143.138,143.0217,143.0559,600.0
2015-09-21 11:20:00,209.16,209.16,208.96,209.13,1659.0,143.0354,143.0354,142.8986,143.0149,1659.0
2015-09-21 11:25:00,209.07,209.07,208.77,208.78,1401.0,142.9738,142.9738,142.7687,142.7755,1401.0
2015-09-21 11:30:00,208.99,209.04,208.59,208.71,3000.0,142.9191,142.9533,142.6456,142.7277,3000.0
2015-09-21 11:35:00,208.79,209.13,208.71,208.72,1300.0,142.7824,143.0149,142.7277,142.7345,1300.0
2015-09-21 11:40:00,208.71,208.99,208.64,208.75,3000.0,142.7277,142.9191,142.6798,142.755,3000.0
2015-09-21 11:45:00,208.7,208.87,208.68,208.87,800.0,142.7208,142.8371,142.7071,142.8371,800.0
2015-09-21 11:50:00,208.92,209.05,208.85,209.01,2500.0,142.8713,142.9602,142.8234,142.9328,2500.0
2015-09-21 11:55:00,208.98,209.09,208.72,209.05,6949.0,142.9123,142.9875,142.7345,142.9602,6949.0
2015-09-21 12:00:00,208.93,208.98,208.53,208.53,7948.0,142.8781,142.9123,142.6046,142.6046,7948.0
2015-09-21 12:05:00,208.63,208.82,208.54,208.72,2266.0,142.6729,142.8029,142.6114,142.7345,2266.0
2015-09-21 12:10:00,208.8,208.85,208.71,208.8,1600.0,142.7892,142.8234,142.7277,142.7892,1600.0
2015-09-21 12:15:00,208.79,208.92,208.79,208.92,900.0,142.7824,142.8713,142.7824,142.8713,900.0
2015-09-21 12:20:00,208.8,209.07,208.79,209.07,1420.0,142.7892,142.9738,142.7824,142.9738,1420.0
2015-09-21 12:25:00,209.0,209.07,208.81,208.87,5963.0,142.926,142.9738,142.796,142.8371,5963.0
2015-09-21 12:30:00,208.89,208.95,208.54,208.64,2200.0,142.8507,142.8918,142.6114,142.6798,2200.0
2015-09-21 12:35:00,208.61,208.95,208.61,208.88,1300.0,142.6593,142.8918,142.6593,142.8439,1300.0
2015-09-21 12:40:00,208.86,209.05,208.86,208.89,4240.0,142.8302,142.9602,142.8302,142.8507,4240.0
2015-09-21 12:45:00,208.89,208.89,208.79,208.87,900.0,142.8507,142.8507,142.7824,142.8371,900.0
2015-09-21 12:50:00,208.82,208.84,208.41,208.51,2608.0,142.8029,142.8166,142.5225,142.5909,2608.0
2015-09-21 12:55:00,208.37,208.85,208.36,208.74,1200.0,142.4951,142.8234,142.4883,142.7482,1200.0
2015-09-21 13:00:00,208.73,208.85,208.72,208.84,1011.0,142.7413,142.8234,142.7345,142.8166,1011.0
2015-09-21 13:05:00,208.85,208.94,208.79,208.83,2227.0,142.8234,142.8849,142.7824,142.8097,2227.0
2015-09-21 13:10:00,208.72,208.81,208.57,208.73,2224.0,142.7345,142.796,142.6319,142.7413,2224.0
2015-09-21 13:15:00,208.71,209.1,208.71,209.06,5020.0,142.7277,142.9944,142.7277,142.967,5020.0
2015-09-21 13:20:00,209.02,209.06,208.83,209.05,4200.0,142.9396,142.967,142.8097,142.9602,4200.0
2015-09-21 13:25:00,209.03,209.07,208.72,208.73,3200.0,142.9465,142.9738,142.7345,142.7413,3200.0
2015-09-21 13:30:00,208.75,208.91,208.72,208.76,1400.0,142.755,142.8644,142.7345,142.7618,1400.0
2015-09-21 13:35:00,208.69,209.16,208.69,208.95,5800.0,142.714,143.0354,142.714,142.8918,5800.0
2015-09-21 13:40:00,209.14,209.14,208.91,208.96,2950.0,143.0217,143.0217,142.8644,142.8986,2950.0
2015-09-21 13:45:00,208.9,208.9,208.62,208.62,2600.0,142.8576,142.8576,142.6661,142.6661,2600.0
2015-09-21 13:50:00,208.59,208.91,208.53,208.84,2000.0,142.6456,142.8644,142.6046,142.8166,2000.0
2015-09-21 13:55:00,208.82,208.87,208.55,208.74,2905.0,142.8029,142.8371,142.6182,142.7482,2905.0
2015-09-21 14:00:00,208.7,208.91,208.7,208.79,1200.0,142.7208,142.8644,142.7208,142.7824,1200.0
2015-09-21 14:05:00,208.75,208.81,208.65,208.68,3698.0,142.755,142.796,142.6866,142.7071,3698.0
2015-09-21 14:10:00,208.62,208.77,208.45,208.71,1500.0,142.6661,142.7687,142.5499,142.7277,1500.0
2015-09-21 14:15:00,208.86,208.86,208.63,208.63,1420.0,142.8302,142.8302,142.6729,142.6729,1420.0
2015-09-21 14:20:00,208.74,209.01,208.7,208.94,1200.0,142.7482,142.9328,142.7208,142.8849,1200.0
2015-09-21 14:25:00,208.95,208.95,208.69,208.69,2174.0,142.8918,142.8918,142.714,142.714,2174.0
2015-09-21 14:30:00,208.66,208.85,208.55,208.82,1792.0,142.6935,142.8234,142.6182,142.8029,1792.0
2015-09-21 14:35:00,208.77,208.9,208.76,208.9,1000.0,142.7687,142.8576,142.7618,142.8576,1000.0
2015-09-21 14:40:00,208.9,208.9,208.72,208.74,1920.0,142.8576,142.8576,142.7345,142.7482,1920.0
2015-09-21 14:45:00,208.83,209.16,208.8,209.16,4062.0,142.8097,143.0354,142.7892,143.0354,4062.0
2015-09-21 14:50:00,209.27,209.48,209.23,209.4,1401.0,143.1106,143.2542,143.0833,143.1995,1401.0
2015-09-21 14:55:00,209.5,209.57,209.47,209.5,4987.0,143.2679,143.3158,143.2474,143.2679,4987.0
2015-09-21 15:00:00,209.53,209.55,209.23,209.23,4619.0,143.2884,143.3021,143.0833,143.0833,4619.0
2015-09-21 15:05:00,209.19,209.35,209.08,209.34,3270.0,143.0559,143.1653,142.9807,143.1585,3270.0
2015-09-21 15:10:00,209.29,209.38,209.18,209.27,2256.0,143.1243,143.1858,143.0491,143.1106,2256.0
2015-09-21 15:15:00,209.21,209.37,209.09,209.1,6437.0,143.0696,143.179,142.9875,142.9944,6437.0
2015-09-21 15:20:00,209.1,209.24,208.99,209.13,4400.0,142.9944,143.0901,142.9191,143.0149,4400.0
2015-09-21 15:25:00,209.09,209.34,209.09,209.25,10837.0,142.9875,143.1585,142.9875,143.0969,10837.0
2015-09-21 15:30:00,209.25,209.42,208.7,208.8,9596.0,143.0969,143.2132,142.7208,142.7892,9596.0
2015-09-21 15:35:00,208.77,208.8,208.61,208.73,4000.0,142.7687,142.7892,142.6593,142.7413,4000.0
2015-09-21 15:40:00,208.59,209.06,208.59,209.06,6380.0,142.6456,142.967,142.6456,142.967,6380.0
2015-09-21 15:45:00,209.06,209.53,208.98,209.43,32567.0,142.967,143.2884,142.9123,143.22,32567.0
2015-09-21 15:50:00,209.42,209.43,209.18,209.19,9169.0,143.2132,143.22,143.0491,143.0559,9169.0
2015-09-21 15:55:00,209.23,209.61,209.23,209.52,27777.0,143.0833,143.3431,143.0833,143.2816,27777.0
2015-09-22 09:30:00,208.5,208.5,208.5,208.5,0.0,142.584,142.584,142.584,142.584,0.0
2015-09-22 09:35:00,209.27,209.77,208.72,208.89,11832.0,143.1106,143.4525,142.7345,142.8507,11832.0
2015-09-22 09:40:00,209.11,209.11,209.1,209.11,100.0,143.0012,143.0012,142.9944,143.0012,100.0
2015-09-22 09:45:00,209.16,209.16,208.25,208.26,1300.0,143.0354,143.0354,142.4131,142.4199,1300.0
2015-09-22 09:50:00,208.2,208.52,208.0,208.05,2567.0,142.3789,142.5977,142.2421,142.2763,2567.0
2015-09-22 09:55:00,208.22,208.22,207.77,207.77,1742.0,142.3926,142.3926,142.0848,142.0848,1742.0
2015-09-22 10:00:00,207.96,208.56,207.96,208.52,3000.0,142.2148,142.6251,142.2148,142.5977,3000.0
2015-09-22 10:05:00,208.13,208.16,207.94,207.99,1507.0,142.331,142.3515,142.2011,142.2353,1507.0
2015-09-22 10:10:00,208.0,208.26,207.87,208.12,3819.0,142.2421,142.4199,142.1532,142.3242,3819.0
2015-09-22 10:15:00,207.95,208.27,207.92,208.1,1507.0,142.2079,142.4268,142.1874,142.3105,1507.0
2015-09-22 10:20:00,208.07,208.31,207.95,208.24,600.0,142.29,142.4541,142.2079,142.4062,600.0
2015-09-22 10:25:00,208.13,208.29,208.07,208.29,900.0,142.331,142.4404,142.29,142.4404,900.0
2015-09-22 10:30:00,208.15,208.15,207.94,207.94,700.0,142.3447,142.3447,142.2011,142.2011,700.0
2015-09-22 10:35:00,208.05,208.05,207.64,207.8,1493.0,142.2763,142.2763,141.9959,142.1053,1493.0
2015-09-22 10:40:00,207.68,207.68,207.66,207.66,300.0,142.0233,142.0233,142.0096,142.0096,300.0
2015-09-22 10:45:00,207.72,207.76,207.45,207.46,1400.0,142.0506,142.078,141.866,141.8728,1400.0
2015-09-22 10:50:00,207.66,207.97,207.66,207.97,500.0,142.0096,142.2216,142.0096,142.2216,500.0
2015-09-22 10:55:00,208.0,208.0,207.63,207.64,600.0,142.2421,142.2421,141.9891,141.9959,600.0
2015-09-22 11:00:00,207.58,207.71,207.44,207.44,3680.0,141.9549,142.0438,141.8592,141.8592,3680.0
2015-09-22 11:05:00,207.46,207.63,207.32,207.32,2801.0,141.8728,141.9891,141.7771,141.7771,2801.0
2015-09-22 11:10:00,207.32,207.49,207.2,207.2,1600.0,141.7771,141.8933,141.695,141.695,1600.0
2015-09-22 11:15:00,207.3,207.33,207.12,207.33,1034.0,141.7634,141.7839,141.6403,141.7839,1034.0
2015-09-22 11:20:00,207.11,207.29,207.0,207.0,1938.0,141.6335,141.7566,141.5583,141.5583,1938.0
2015-09-22 11:25:00,206.98,207.14,206.61,206.61,3042.0,141.5446,141.654,141.2916,141.2916,3042.0
2015-09-22 11:30:00,206.67,206.9,206.56,206.86,1926.0,141.3326,141.4899,141.2574,141.4625,1926.0
2015-09-22 11:35:00,206.67,206.9,206.67,206.87,800.0,141.3326,141.4899,141.3326,141.4694,800.0
2015-09-22 11:40:00,206.93,206.98,206.62,206.62,2242.0,141.5104,141.5446,141.2984,141.2984,2242.0
2015-09-22 11:45:00,206.77,206.93,206.76,206.84,1200.0,141.401,141.5104,141.3941,141.4488,1200.0
2015-09-22 11:50:00,206.97,207.38,206.97,207.38,2167.0,141.5377,141.8181,141.5377,141.8181,2167.0
2015-09-22 11:55:00,207.3,207.37,207.15,207.15,1300.0,141.7634,141.8113,141.6608,141.6608,1300.0
2015-09-22 12:00:00,207.15,207.15,206.82,206.9,1500.0,141.6608,141.6608,141.4352,141.4899,1500.0
2015-09-22 12:05:00,206.99,207.85,206.99,207.85,2729.0,141.5514,142.1395,141.5514,142.1395,2729.0
2015-09-22 12:10:00,207.67,207.75,207.61,207.63,900.0,142.0164,142.0712,141.9754,141.9891,900.0
2015-09-22 12:15:00,207.59,207.73,207.41,207.73,2780.0,141.9617,142.0575,141.8386,142.0575,2780.0
2015-09-22 12:20:00,207.67,207.81,207.61,207.67,1800.0,142.0164,142.1122,141.9754,142.0164,1800.0
2015-09-22 12:25:00,207.53,207.59,207.41,207.54,900.0,141.9207,141.9617,141.8386,141.9275,900.0
2015-09-22 12:30:00,207.54,207.54,207.31,207.33,1300.0,141.9275,141.9275,141.7703,141.7839,1300.0
2015-09-22 12:35:00,207.35,207.86,207.35,207.86,5021.0,141.7976,142.1464,141.7976,142.1464,5021.0
2015-09-22 12:40:00,207.72,207.85,207.69,207.85,1300.0,142.0506,142.1395,142.0301,142.1395,1300.0
2015-09-22 12:45:00,207.71,207.71,207.31,207.31,1500.0,142.0438,142.0438,141.7703,141.7703,1500.0
2015-09-22 12:50:00,207.22,207.3,206.91,206.95,1913.0,141.7087,141.7634,141.4967,141.5241,1913.0
2015-09-22 12:55:00,207.07,207.11,206.83,206.83,2000.0,141.6061,141.6335,141.442,141.442,2000.0
2015-09-22 13:00:00,206.79,207.47,206.79,207.35,2800.0,141.4146,141.8797,141.4146,141.7976,2800.0
2015-09-22 13:05:00,207.33,207.37,207.2,207.23,1100.0,141.7839,141.8113,141.695,141.7155,1100.0
2015-09-22 13:10:00,207.4,207.41,207.2,207.26,3800.0,141.8318,141.8386,141.695,141.7361,3800.0
2015-09-22 13:15:00,207.21,207.32,206.98,207.28,3200.0,141.7019,141.7771,141.5446,141.7497,3200.0
2015-09-22 13:20:00,207.22,207.22,206.97,207.13,1900.0,141.7087,141.7087,141.5377,141.6472,1900.0
2015-09-22 13:25:00,207.1,207.1,206.63,206.83,2900.0,141.6266,141.6266,141.3052,141.442,2900.0
2015-09-22 13:30:00,206.84,207.04,206.8,206.97,2200.0,141.4488,141.5856,141.4215,141.5377,2200.0
2015-09-22 13:35:00,206.89,207.2,206.88,207.01,1400.0,141.483,141.695,141.4762,141.5651,1400.0
2015-09-22 13:40:00,207.2,207.4,207.1,207.4,1700.0,141.695,141.8318,141.6266,141.8318,1700.0
2015-09-22 13:45:00,207.29,207.35,207.04,207.04,4419.0,141.7566,141.7976,141.5856,141.5856,4419.0
2015-09-22 13:50:00,206.95,207.09,206.9,207.04,3100.0,141.5241,141.6198,141.4899,141.5856,3100.0
2015-09-22 13:55:00,207.04,207.17,207.0,207.11,1100.0,141.5856,141.6745,141.5583,141.6335,1100.0
2015-09-22 14:00:00,207.01,207.16,206.86,207.13,2200.0,141.5651,141.6677,141.4625,141.6472,2200.0
2015-09-22 14:05:00,207.25,207.4,207.08,207.08,1894.0,141.7292,141.8318,141.613,141.613,1894.0
2015-09-22 14:10:00,207.2,207.22,206.99,207.22,1650.0,141.695,141.7087,141.5514,141.7087,1650.0
2015-09-22 14:15:00,207.27,207.41,207.18,207.21,2023.0,141.7429,141.8386,141.6814,141.7019,2023.0
2015-09-22 14:20:00,207.39,207.52,207.3,207.33,3100.0,141.825,141.9139,141.7634,141.7839,3100.0
2015-09-22 14:25:00,207.32,207.57,207.32,207.57,2308.0,141.7771,141.9481,141.7771,141.9481,2308.0
2015-09-22 14:30:00,207.52,207.76,207.46,207.76,4600.0,141.9139,142.078,141.8728,142.078,4600.0
2015-09-22 14:35:00,207.73,207.77,207.5,207.62,10936.0,142.0575,142.0848,141.9002,141.9822,10936.0
2015-09-22 14:40:00,207.54,207.58,207.38,207.38,1300.0,141.9275,141.9549,141.8181,141.8181,1300.0
2015-09-22 14:45:00,207.51,207.52,207.27,207.29,1617.0,141.907,141.9139,141.7429,141.7566,1617.0
2015-09-22 14:50:00,207.28,207.4,207.25,207.31,1900.0,141.7497,141.8318,141.7292,141.7703,1900.0
2015-09-22 14:55:00,207.43,207.72,207.35,207.72,2919.0,141.8523,142.0506,141.7976,142.0506,2919.0
2015-09-22 15:00:00,207.68,207.68,207.44,207.44,1616.0,142.0233,142.0233,141.8592,141.8592,1616.0
2015-09-22 15:05:00,207.53,207.64,207.41,207.49,5074.0,141.9207,141.9959,141.8386,141.8933,5074.0
2015-09-22 15:10:00,207.46,207.5,207.3,207.37,3851.0,141.8728,141.9002,141.7634,141.8113,3851.0
2015-09-22 15:15:00,207.4,207.56,207.29,207.45,5326.0,141.8318,141.9412,141.7566,141.866,5326.0
2015-09-22 15:20:00,207.41,207.57,207.26,207.57,2598.0,141.8386,141.9481,141.7361,141.9481,2598.0
2015-09-22 15:25:00,207.5,207.92,207.5,207.78,3995.0,141.9002,142.1874,141.9002,142.0917,3995.0
2015-09-22 15:30:00,207.91,208.23,207.89,208.22,3295.0,142.1806,142.3994,142.1669,142.3926,3295.0
2015-09-22 15:35:00,208.22,208.32,208.1,208.29,5777.0,142.3926,142.4609,142.3105,142.4404,5777.0
2015-09-22 15:40:00,208.31,208.45,208.16,208.28,3929.0,142.4541,142.5499,142.3515,142.4336,3929.0
2015-09-22 15:45:00,208.13,208.14,207.8,207.97,11383.0,142.331,142.3379,142.1053,142.2216,11383.0
2015-09-22 15:50:00,207.92,207.97,207.52,207.6,11400.0,142.1874,142.2216,141.9139,141.9686,11400.0
2015-09-22 15:55:00,207.6,207.66,207.14,207.24,49230.0,141.9686,142.0096,141.654,141.7224,49230.0
2015-09-23 09:30:00,207.18,208.3,207.18,208.3,6351.0,141.6814,142.4473,141.6814,142.4473,6351.0
2015-09-23 09:35:00,208.37,208.4,207.87,208.09,5043.0,142.4951,142.5157,142.1532,142.3037,5043.0
2015-09-23 09:40:00,208.1,208.1,207.55,207.78,2400.0,142.3105,142.3105,141.9344,142.0917,2400.0
2015-09-23 09:45:00,207.81,207.81,207.46,207.75,910.0,142.1122,142.1122,141.8728,142.0712,910.0
2015-09-23 09:50:00,207.52,207.57,207.37,207.37,1760.0,141.9139,141.9481,141.8113,141.8113,1760.0
2015-09-23 09:55:00,207.4,207.48,207.27,207.29,1723.0,141.8318,141.8865,141.7429,141.7566,1723.0
2015-09-23 10:00:00,207.29,207.46,207.18,207.46,2381.0,141.7566,141.8728,141.6814,141.8728,2381.0
2015-09-23 10:05:00,207.38,207.49,207.11,207.11,1944.0,141.8181,141.8933,141.6335,141.6335,1944.0
2015-09-23 10:10:00,207.02,207.35,207.02,207.17,1600.0,141.5719,141.7976,141.5719,141.6745,1600.0
2015-09-23 10:15:00,207.12,207.45,207.02,207.34,1771.0,141.6403,141.866,141.5719,141.7908,1771.0
2015-09-23 10:20:00,207.36,207.36,207.24,207.24,700.0,141.8044,141.8044,141.7224,141.7224,700.0
2015-09-23 10:25:00,207.46,207.49,207.3,207.49,500.0,141.8728,141.8933,141.7634,141.8933,500.0
2015-09-23 10:30:00,207.51,207.51,207.27,207.27,1100.0,141.907,141.907,141.7429,141.7429,1100.0
2015-09-23 10:35:00,207.35,207.46,207.17,207.17,2026.0,141.7976,141.8728,141.6745,141.6745,2026.0
2015-09-23 10:40:00,207.17,207.31,207.02,207.16,3201.0,141.6745,141.7703,141.5719,141.6677,3201.0
2015-09-23 10:45:00,207.13,207.31,207.11,207.29,1400.0,141.6472,141.7703,141.6335,141.7566,1400.0
2015-09-23 10:50:00,207.39,207.5,207.36,207.46,600.0,141.825,141.9002,141.8044,141.8728,600.0
2015-09-23 10:55:00,207.47,207.47,207.07,207.26,2600.0,141.8797,141.8797,141.6061,141.7361,2600.0
2015-09-23 11:00:00,207.1,207.26,207.06,207.26,4000.0,141.6266,141.7361,141.5993,141.7361,4000.0
2015-09-23 11:05:00,207.11,207.11,206.83,207.03,3047.0,141.6335,141.6335,141.442,141.5788,3047.0
2015-09-23 11:10:00,207.0,207.0,206.42,206.51,9000.0,141.5583,141.5583,141.1616,141.2232,9000.0
2015-09-23 11:15:00,206.47,206.7,206.37,206.7,2233.0,141.1958,141.3531,141.1274,141.3531,2233.0
2015-09-23 11:20:00,206.73,206.78,206.48,206.78,1900.0,141.3736,141.4078,141.2027,141.4078,1900.0
2015-09-23 11:25:00,206.77,207.01,206.76,206.83,1200.0,141.401,141.5651,141.3941,141.442,1200.0
2015-09-23 11:30:00,206.83,207.02,206.74,207.02,1100.0,141.442,141.5719,141.3805,141.5719,1100.0
2015-09-23 11:35:00,207.12,207.36,207.12,207.3,1600.0,141.6403,141.8044,141.6403,141.7634,1600.0
2015-09-23 11:40:00,207.38,207.42,206.85,206.89,3300.0,141.8181,141.8455,141.4557,141.483,3300.0
2015-09-23 11:45:00,207.03,207.33,207.03,207.22,1700.0,141.5788,141.7839,141.5788,141.7087,1700.0
2015-09-23 11:50:00,207.44,207.44,207.08,207.11,2727.0,141.8592,141.8592,141.613,141.6335,2727.0
2015-09-23 11:55:00,207.16,207.39,207.1,207.39,300.0,141.6677,141.825,141.6266,141.825,300.0
2015-09-23 12:00:00,207.35,207.35,207.06,207.1,1700.0,141.7976,141.7976,141.5993,141.6266,1700.0
2015-09-23 12:05:00,207.06,207.11,207.0,207.11,1203.0,141.5993,141.6335,141.5583,141.6335,1203.0
2015-09-23 12:10:00,207.14,207.46,207.12,207.46,3260.0,141.654,141.8728,141.6403,141.8728,3260.0
2015-09-23 12:15:00,207.32,207.46,207.12,207.35,13044.0,141.7771,141.8728,141.6403,141.7976,13044.0
2015-09-23 12:20:00,207.3,207.38,207.13,207.38,1400.0,141.7634,141.8181,141.6472,141.8181,1400.0
2015-09-23 12:25:00,207.38,207.51,207.36,207.43,4981.0,141.8181,141.907,141.8044,141.8523,4981.0
2015-09-23 12:30:00,207.46,207.56,207.39,207.49,3817.0,141.8728,141.9412,141.825,141.8933,3817.0
2015-09-23 12:35:00,207.5,207.52,207.39,207.44,2200.0,141.9002,141.9139,141.825,141.8592,2200.0
2015-09-23 12:40:00,207.44,207.56,207.39,207.56,3300.0,141.8592,141.9412,141.825,141.9412,3300.0
2015-09-23 12:45:00,207.53,207.55,207.33,207.37,1618.0,141.9207,141.9344,141.7839,141.8113,1618.0
2015-09-23 12:50:00,207.42,207.68,207.39,207.57,2715.0,141.8455,142.0233,141.825,141.9481,2715.0
2015-09-23 12:55:00,207.68,207.68,207.32,207.32,1650.0,142.0233,142.0233,141.7771,141.7771,1650.0
2015-09-23 13:00:00,207.41,207.71,207.38,207.65,13700.0,141.8386,142.0438,141.8181,142.0028,13700.0
2015-09-23 13:05:00,207.6,207.86,207.59,207.85,2500.0,141.9686,142.1464,141.9617,142.1395,2500.0
2015-09-23 13:10:00,207.68,207.9,207.67,207.81,1700.0,142.0233,142.1737,142.0164,142.1122,1700.0
2015-09-23 13:15:00,208.02,208.13,207.94,207.94,2590.0,142.2558,142.331,142.2011,142.2011,2590.0
2015-09-23 13:20:00,207.91,207.97,207.82,207.88,2212.0,142.1806,142.2216,142.119,142.1601,2212.0
2015-09-23 13:25:00,207.81,208.2,207.76,208.2,9840.0,142.1122,142.3789,142.078,142.3789,9840.0
2015-09-23 13:30:00,208.25,208.8,208.25,208.66,4750.0,142.4131,142.7892,142.4131,142.6935,4750.0
2015-09-23 13:35:00,208.61,208.62,208.39,208.62,6928.0,142.6593,142.6661,142.5088,142.6661,6928.0
2015-09-23 13:40:00,208.47,208.91,208.47,208.79,9628.0,142.5635,142.8644,142.5635,142.7824,9628.0
2015-09-23 13:45:00,208.9,209.16,208.72,208.81,10600.0,142.8576,143.0354,142.7345,142.796,10600.0
2015-09-23 13:50:00,208.71,208.85,208.68,208.7,3840.0,142.7277,142.8234,142.7071,142.7208,3840.0
2015-09-23 13:55:00,208.83,208.96,208.7,208.81,3700.0,142.8097,142.8986,142.7208,142.796,3700.0
2015-09-23 14:00:00,208.75,208.89,208.73,208.82,4300.0,142.755,142.8507,142.7413,142.8029,4300.0
2015-09-23 14:05:00,208.84,209.22,208.83,208.93,7601.0,142.8166,143.0764,142.8097,142.8781,7601.0
2015-09-23 14:10:00,208.97,209.06,208.92,208.94,3895.0,142.9055,142.967,142.8713,142.8849,3895.0
2015-09-23 14:15:00,208.87,208.87,208.56,208.68,2600.0,142.8371,142.8371,142.6251,142.7071,2600.0
2015-09-23 14:20:00,208.57,208.63,208.29,208.29,9776.0,142.6319,142.6729,142.4404,142.4404,9776.0
2015-09-23 14:25:00,208.41,208.54,208.3,208.4,7090.0,142.5225,142.6114,142.4473,142.5157,7090.0
2015-09-23 14:30:00,208.29,208.61,208.27,208.37,8230.0,142.4404,142.6593,142.4268,142.4951,8230.0
2015-09-23 14:35:00,208.4,208.53,208.05,208.15,8415.0,142.5157,142.6046,142.2763,142.3447,8415.0
2015-09-23 14:40:00,208.1,208.32,207.91,208.27,16382.0,142.3105,142.4609,142.1806,142.4268,16382.0
2015-09-23 14:45:00,208.19,208.2,207.88,208.05,10307.0,142.372,142.3789,142.1601,142.2763,10307.0
2015-09-23 14:50:00,207.96,208.03,207.75,207.78,10707.0,142.2148,142.2626,142.0712,142.0917,10707.0
2015-09-23 14:55:00,207.93,208.17,207.93,208.17,1500.0,142.1942,142.3584,142.1942,142.3584,1500.0
2015-09-23 15:00:00,208.16,208.42,207.87,208.17,4283.0,142.3515,142.5293,142.1532,142.3584,4283.0
2015-09-23 15:05:00,208.16,208.43,208.14,208.19,8379.0,142.3515,142.5362,142.3379,142.372,8379.0
2015-09-23 15:10:00,208.27,208.32,208.11,208.12,6301.0,142.4268,142.4609,142.3173,142.3242,6301.0
2015-09-23 15:15:00,208.11,208.2,207.98,208.15,5600.0,142.3173,142.3789,142.2284,142.3447,5600.0
2015-09-23 15:20:00,208.1,208.23,208.04,208.05,12432.0,142.3105,142.3994,142.2695,142.2763,12432.0
2015-09-23 15:25:00,208.08,208.42,207.92,208.33,21737.0,142.2968,142.5293,142.1874,142.4678,21737.0
2015-09-23 15:30:00,208.37,208.43,208.07,208.25,43041.0,142.4951,142.5362,142.29,142.4131,43041.0
2015-09-23 15:35:00,208.22,208.39,208.1,208.39,19414.0,142.3926,142.5088,142.3105,142.5088,19414.0
2015-09-23 15:40:00,208.45,208.64,208.35,208.63,4535.0,142.5499,142.6798,142.4815,142.6729,4535.0
2015-09-23 15:45:00,208.62,208.8,208.52,208.6,20823.0,142.6661,142.7892,142.5977,142.6524,20823.0
2015-09-23 15:50:00,208.72,208.72,208.42,208.46,27605.0,142.7345,142.7345,142.5293,142.5567,27605.0
2015-09-23 15:55:00,208.47,208.58,208.34,208.39,27280.0,142.5635,142.6388,142.4746,142.5088,27280.0
2015-09-24 09:30:00,208.5,208.89,208.04,208.6,11609.0,142.584,142.8507,142.2695,142.6524,11609.0
2015-09-24 09:35:00,208.9,208.97,208.54,208.6,5085.0,142.8576,142.9055,142.6114,142.6524,5085.0
2015-09-24 09:40:00,208.42,208.42,208.11,208.13,1710.0,142.5293,142.5293,142.3173,142.331,1710.0
2015-09-24 09:45:00,208.05,208.15,207.92,208.15,605.0,142.2763,142.3447,142.1874,142.3447,605.0
2015-09-24 09:50:00,208.17,208.46,208.16,208.46,1500.0,142.3584,142.5567,142.3515,142.5567,1500.0
2015-09-24 09:55:00,208.55,208.6,208.36,208.53,1495.0,142.6182,142.6524,142.4883,142.6046,1495.0
2015-09-24 10:00:00,208.6,208.65,207.82,207.82,4200.0,142.6524,142.6866,142.119,142.119,4200.0
2015-09-24 10:05:00,207.93,208.14,207.93,208.14,500.0,142.1942,142.3379,142.1942,142.3379,500.0
2015-09-24 10:10:00,208.01,208.12,207.81,208.07,2340.0,142.249,142.3242,142.1122,142.29,2340.0
2015-09-24 10:15:00,208.08,208.24,207.88,208.22,2101.0,142.2968,142.4062,142.1601,142.3926,2101.0
2015-09-24 10:20:00,208.09,208.12,207.67,207.69,2900.0,142.3037,142.3242,142.0164,142.0301,2900.0
2015-09-24 10:25:00,207.91,207.91,207.71,207.88,1300.0,142.1806,142.1806,142.0438,142.1601,1300.0
2015-09-24 10:30:00,208.01,208.04,207.58,207.67,3100.0,142.249,142.2695,141.9549,142.0164,3100.0
2015-09-24 10:35:00,207.58,207.8,207.27,207.27,8327.0,141.9549,142.1053,141.7429,141.7429,8327.0
2015-09-24 10:40:00,207.26,207.29,207.07,207.29,4716.0,141.7361,141.7566,141.6061,141.7566,4716.0
2015-09-24 10:45:00,207.2,207.2,206.99,207.14,1700.0,141.695,141.695,141.5514,141.654,1700.0
2015-09-24 10:50:00,207.03,207.04,206.64,206.68,2007.0,141.5788,141.5856,141.3121,141.3394,2007.0
2015-09-24 10:55:00,206.71,206.76,206.06,206.06,2499.0,141.3599,141.3941,140.9154,140.9154,2499.0
2015-09-24 11:00:00,206.3,206.31,206.04,206.05,3678.0,141.0796,141.0864,140.9018,140.9086,3678.0
2015-09-24 11:05:00,206.07,206.56,206.07,206.35,5590.0,140.9223,141.2574,140.9223,141.1138,5590.0
2015-09-24 11:10:00,206.44,206.49,206.09,206.24,5340.0,141.1753,141.2095,140.9359,141.0385,5340.0
2015-09-24 11:15:00,206.25,206.65,206.1,206.43,6269.0,141.0454,141.3189,140.9428,141.1685,6269.0
2015-09-24 11:20:00,206.64,206.74,206.39,206.39,5078.0,141.3121,141.3805,141.1411,141.1411,5078.0
2015-09-24 11:25:00,206.34,206.53,206.34,206.36,1714.0,141.1069,141.2368,141.1069,141.1206,1714.0
2015-09-24 11:30:00,206.48,206.69,206.47,206.67,4150.0,141.2027,141.3463,141.1958,141.3326,4150.0
2015-09-24 11:35:00,206.62,206.7,206.45,206.53,2900.0,141.2984,141.3531,141.1821,141.2368,2900.0
2015-09-24 11:40:00,206.54,206.71,206.48,206.71,2500.0,141.2437,141.3599,141.2027,141.3599,2500.0
2015-09-24 11:45:00,206.38,206.49,206.23,206.27,4237.0,141.1343,141.2095,141.0317,141.059,4237.0
2015-09-24 11:50:00,206.23,206.24,205.99,205.99,3180.0,141.0317,141.0385,140.8676,140.8676,3180.0
2015-09-24 11:55:00,206.08,206.65,206.08,206.56,3959.0,140.9291,141.3189,140.9291,141.2574,3959.0
2015-09-24 12:00:00,206.65,206.72,206.37,206.71,4300.0,141.3189,141.3668,141.1274,141.3599,4300.0
2015-09-24 12:05:00,206.84,206.86,206.34,206.49,6176.0,141.4488,141.4625,141.1069,141.2095,6176.0
2015-09-24 12:10:00,206.5,206.6,205.92,205.96,18122.0,141.2163,141.2847,140.8197,140.847,18122.0
2015-09-24 12:15:00,205.97,206.07,205.9,206.07,2420.0,140.8539,140.9223,140.806,140.9223,2420.0
2015-09-24 12:20:00,205.92,206.24,205.91,206.12,2659.0,140.8197,141.0385,140.8129,140.9565,2659.0
2015-09-24 12:25:00,205.99,206.32,205.91,206.24,2600.0,140.8676,141.0932,140.8129,141.0385,2600.0
2015-09-24 12:30:00,206.42,206.52,206.24,206.24,2400.0,141.1616,141.23,141.0385,141.0385,2400.0
2015-09-24 12:35:00,206.24,206.24,205.92,205.92,1906.0,141.0385,141.0385,140.8197,140.8197,1906.0
2015-09-24 12:40:00,206.0,206.08,205.82,205.9,2803.0,140.8744,140.9291,140.7513,140.806,2803.0
2015-09-24 12:45:00,205.82,205.87,205.47,205.66,5880.0,140.7513,140.7855,140.512,140.6419,5880.0
2015-09-24 12:50:00,205.59,205.59,205.39,205.53,3296.0,140.594,140.594,140.4573,140.553,3296.0
2015-09-24 12:55:00,205.59,205.78,205.56,205.72,3694.0,140.594,140.724,140.5735,140.6829,3694.0
2015-09-24 13:00:00,205.82,205.86,205.43,205.43,2400.0,140.7513,140.7787,140.4846,140.4846,2400.0
2015-09-24 13:05:00,205.46,205.46,205.14,205.14,1823.0,140.5051,140.5051,140.2863,140.2863,1823.0
2015-09-24 13:10:00,205.17,205.54,205.17,205.29,6253.0,140.3068,140.5598,140.3068,140.3889,6253.0
2015-09-24 13:15:00,205.39,205.47,205.15,205.15,2790.0,140.4573,140.512,140.2931,140.2931,2790.0
2015-09-24 13:20:00,205.17,205.17,204.98,205.11,1580.0,140.3068,140.3068,140.1769,140.2658,1580.0
2015-09-24 13:25:00,205.09,205.16,204.96,205.16,2800.0,140.2521,140.3,140.1632,140.3,2800.0
2015-09-24 13:30:00,205.25,205.3,204.96,205.25,2100.0,140.3615,140.3957,140.1632,140.3615,2100.0
2015-09-24 13:35:00,205.28,205.41,205.28,205.28,1100.0,140.382,140.4709,140.382,140.382,1100.0
2015-09-24 13:40:00,205.14,205.36,205.12,205.12,2800.0,140.2863,140.4367,140.2726,140.2726,2800.0
2015-09-24 13:45:00,205.14,205.39,205.14,205.39,1750.0,140.2863,140.4573,140.2863,140.4573,1750.0
2015-09-24 13:50:00,205.35,205.4,205.05,205.07,2122.0,140.4299,140.4641,140.2247,140.2384,2122.0
2015-09-24 13:55:00,205.01,205.1,204.96,204.97,2776.0,140.1974,140.2589,140.1632,140.17,2776.0
2015-09-24 14:00:00,205.1,205.1,204.71,204.71,3902.0,140.2589,140.2589,139.9922,139.9922,3902.0
2015-09-24 14:05:00,204.77,204.8,204.64,204.65,4346.0,140.0333,140.0538,139.9444,139.9512,4346.0
2015-09-24 14:10:00,204.7,204.9,204.63,204.7,2923.0,139.9854,140.1222,139.9375,139.9854,2923.0
2015-09-24 14:15:00,204.77,205.15,204.76,205.13,3222.0,140.0333,140.2931,140.0264,140.2794,3222.0
2015-09-24 14:20:00,205.03,205.33,205.02,205.15,3510.0,140.2111,140.4162,140.2042,140.2931,3510.0
2015-09-24 14:25:00,205.18,205.22,205.1,205.18,1700.0,140.3136,140.341,140.2589,140.3136,1700.0
2015-09-24 14:30:00,205.08,205.19,204.9,205.02,3217.0,140.2453,140.3205,140.1222,140.2042,3217.0
2015-09-24 14:35:00,205.08,205.27,205.05,205.19,3436.0,140.2453,140.3752,140.2247,140.3205,3436.0
2015-09-24 14:40:00,205.3,205.45,204.98,205.42,5028.0,140.3957,140.4983,140.1769,140.4778,5028.0
2015-09-24 14:45:00,205.43,206.04,205.43,206.04,7490.0,140.4846,140.9018,140.4846,140.9018,7490.0
2015-09-24 14:50:00,206.01,206.04,205.52,205.71,6425.0,140.8812,140.9018,140.5462,140.6761,6425.0
2015-09-24 14:55:00,205.71,206.16,205.7,205.88,4700.0,140.6761,140.9838,140.6692,140.7923,4700.0
2015-09-24 15:00:00,206.02,206.16,205.71,205.73,4377.0,140.8881,140.9838,140.6761,140.6898,4377.0
2015-09-24 15:05:00,205.86,205.93,205.28,205.45,7811.0,140.7787,140.8265,140.382,140.4983,7811.0
2015-09-24 15:10:00,205.38,205.82,205.34,205.74,2800.0,140.4504,140.7513,140.4231,140.6966,2800.0
2015-09-24 15:15:00,205.67,206.14,205.6,206.13,5024.0,140.6487,140.9701,140.6009,140.9633,5024.0
2015-09-24 15:20:00,206.19,206.34,206.14,206.21,4554.0,141.0043,141.1069,140.9701,141.018,4554.0
2015-09-24 15:25:00,206.16,206.51,206.0,206.18,15738.0,140.9838,141.2232,140.8744,140.9975,15738.0
2015-09-24 15:30:00,206.26,206.26,205.94,206.06,4184.0,141.0522,141.0522,140.8334,140.9154,4184.0
2015-09-24 15:35:00,206.07,206.28,205.99,206.08,5636.0,140.9223,141.0659,140.8676,140.9291,5636.0
2015-09-24 15:40:00,206.17,206.41,206.11,206.28,7687.0,140.9907,141.1548,140.9496,141.0659,7687.0
2015-09-24 15:45:00,206.41,206.44,206.17,206.17,13430.0,141.1548,141.1753,140.9907,140.9907,13430.0
2015-09-24 15:50:00,206.11,206.11,205.75,205.78,13468.0,140.9496,140.9496,140.7034,140.724,13468.0
2015-09-24 15:55:00,205.73,206.0,205.62,205.69,39971.0,140.6898,140.8744,140.6145,140.6624,39971.0
2015-09-25 09:30:00,206.25,206.47,205.67,205.67,12036.0,141.0454,141.1958,140.6487,140.6487,12036.0
2015-09-25 09:35:00,205.91,206.54,205.91,206.53,2414.0,140.8129,141.2437,140.8129,141.2368,2414.0
2015-09-25 09:40:00,206.74,207.44,206.74,206.78,8107.0,141.3805,141.8592,141.3805,141.4078,8107.0
2015-09-25 09:45:00,207.01,207.31,207.01,207.31,700.0,141.5651,141.7703,141.5651,141.7703,700.0
2015-09-25 09:50:00,207.79,207.88,207.53,207.61,4113.0,142.0985,142.1601,141.9207,141.9754,4113.0
2015-09-25 09:55:00,207.56,207.65,207.53,207.54,1044.0,141.9412,142.0028,141.9207,141.9275,1044.0
2015-09-25 10:00:00,207.75,207.97,207.65,207.78,4581.0,142.0712,142.2216,142.0028,142.0917,4581.0
2015-09-25 10:05:00,207.69,207.79,207.5,207.6,4568.0,142.0301,142.0985,141.9002,141.9686,4568.0
2015-09-25 10:10:00,207.51,207.59,207.35,207.46,961.0,141.907,141.9617,141.7976,141.8728,961.0
2015-09-25 10:15:00,207.53,207.92,207.47,207.79,1890.0,141.9207,142.1874,141.8797,142.0985,1890.0
2015-09-25 10:20:00,207.85,207.92,207.51,207.65,4497.0,142.1395,142.1874,141.907,142.0028,4497.0
2015-09-25 10:25:00,207.57,207.89,207.52,207.88,2700.0,141.9481,142.1669,141.9139,142.1601,2700.0
2015-09-25 10:30:00,208.0,208.04,207.74,207.9,1300.0,142.2421,142.2695,142.0643,142.1737,1300.0
2015-09-25 10:35:00,208.2,208.35,208.04,208.19,2110.0,142.3789,142.4815,142.2695,142.372,2110.0
2015-09-25 10:40:00,208.24,208.35,208.21,208.24,2200.0,142.4062,142.4815,142.3857,142.4062,2200.0
2015-09-25 10:45:00,208.49,208.49,208.32,208.35,1000.0,142.5772,142.5772,142.4609,142.4815,1000.0
2015-09-25 10:50:00,208.29,208.74,208.29,208.7,8218.0,142.4404,142.7482,142.4404,142.7208,8218.0
2015-09-25 10:55:00,208.73,208.8,208.57,208.69,2060.0,142.7413,142.7892,142.6319,142.714,2060.0
2015-09-25 11:00:00,208.69,208.69,208.57,208.64,1100.0,142.714,142.714,142.6319,142.6798,1100.0
2015-09-25 11:05:00,208.66,208.81,208.63,208.7,4919.0,142.6935,142.796,142.6729,142.7208,4919.0
2015-09-25 11:10:00,208.75,209.27,208.75,209.26,2200.0,142.755,143.1106,142.755,143.1038,2200.0
2015-09-25 11:15:00,209.37,209.56,209.36,209.53,10982.0,143.179,143.3089,143.1722,143.2884,10982.0
2015-09-25 11:20:00,209.51,209.57,209.36,209.46,6452.0,143.2747,143.3158,143.1722,143.2405,6452.0
2015-09-25 11:25:00,209.5,209.73,209.5,209.62,2655.0,143.2679,143.4252,143.2679,143.35,2655.0
2015-09-25 11:30:00,209.57,209.62,209.38,209.51,3483.0,143.3158,143.35,143.1858,143.2747,3483.0
2015-09-25 11:35:00,209.47,209.47,209.34,209.36,1000.0,143.2474,143.2474,143.1585,143.1722,1000.0
2015-09-25 11:40:00,209.27,209.37,209.04,209.09,9928.0,143.1106,143.179,142.9533,142.9875,9928.0
2015-09-25 11:45:00,209.14,209.3,209.01,209.22,4933.0,143.0217,143.1311,142.9328,143.0764,4933.0
2015-09-25 11:50:00,209.32,209.41,209.28,209.41,4921.0,143.1448,143.2064,143.1175,143.2064,4921.0
2015-09-25 11:55:00,209.4,209.61,209.3,209.32,4900.0,143.1995,143.3431,143.1311,143.1448,4900.0
2015-09-25 12:00:00,209.32,209.54,209.32,209.54,800.0,143.1448,143.2953,143.1448,143.2953,800.0
2015-09-25 12:05:00,209.54,209.56,209.34,209.44,5390.0,143.2953,143.3089,143.1585,143.2269,5390.0
2015-09-25 12:10:00,209.45,209.45,209.22,209.34,6548.0,143.2337,143.2337,143.0764,143.1585,6548.0
2015-09-25 12:15:00,209.3,209.35,209.17,209.17,1930.0,143.1311,143.1653,143.0422,143.0422,1930.0
2015-09-25 12:20:00,209.18,209.18,208.98,209.14,1324.0,143.0491,143.0491,142.9123,143.0217,1324.0
2015-09-25 12:25:00,209.18,209.34,209.09,209.18,10580.0,143.0491,143.1585,142.9875,143.0491,10580.0
2015-09-25 12:30:00,209.17,209.35,209.07,209.21,4502.0,143.0422,143.1653,142.9738,143.0696,4502.0
2015-09-25 12:35:00,209.12,209.2,209.12,209.15,1100.0,143.008,143.0627,143.008,143.0285,1100.0
2015-09-25 12:40:00,209.12,209.31,209.12,209.31,600.0,143.008,143.138,143.008,143.138,600.0
2015-09-25 12:45:00,209.42,209.42,209.26,209.26,1951.0,143.2132,143.2132,143.1038,143.1038,1951.0
2015-09-25 12:50:00,209.37,209.56,209.3,209.56,1124.0,143.179,143.3089,143.1311,143.3089,1124.0
2015-09-25 12:55:00,209.48,209.61,209.23,209.28,2170.0,143.2542,143.3431,143.0833,143.1175,2170.0
2015-09-25 13:00:00,209.3,209.38,209.29,209.35,900.0,143.1311,143.1858,143.1243,143.1653,900.0
2015-09-25 13:05:00,209.28,209.75,209.28,209.75,3000.0,143.1175,143.4389,143.1175,143.4389,3000.0
2015-09-25 13:10:00,209.79,209.79,209.59,209.65,8700.0,143.4662,143.4662,143.3294,143.3705,8700.0
2015-09-25 13:15:00,209.8,209.82,209.62,209.78,2200.0,143.4731,143.4867,143.35,143.4594,2200.0
2015-09-25 13:20:00,209.79,209.81,209.67,209.68,2655.0,143.4662,143.4799,143.3842,143.391,2655.0
2015-09-25 13:25:00,209.74,209.83,209.69,209.69,2400.0,143.432,143.4936,143.3978,143.3978,2400.0
2015-09-25 13:30:00,209.73,209.79,209.64,209.79,2300.0,143.4252,143.4662,143.3636,143.4662,2300.0
2015-09-25 13:35:00,209.82,209.82,209.65,209.78,1600.0,143.4867,143.4867,143.3705,143.4594,1600.0
2015-09-25 13:40:00,209.79,209.87,209.73,209.82,700.0,143.4662,143.5209,143.4252,143.4867,700.0
2015-09-25 13:45:00,209.92,210.09,209.74,210.09,2477.0,143.5551,143.6714,143.432,143.6714,2477.0
2015-09-25 13:50:00,210.05,210.05,209.93,210.01,2800.0,143.644,143.644,143.562,143.6167,2800.0
2015-09-25 13:55:00,210.04,210.11,209.85,210.11,1700.0,143.6372,143.6851,143.5072,143.6851,1700.0
2015-09-25 14:00:00,210.08,210.24,210.04,210.06,2101.0,143.6645,143.774,143.6372,143.6509,2101.0
2015-09-25 14:05:00,210.05,210.26,209.99,210.19,15445.0,143.644,143.7876,143.603,143.7398,15445.0
2015-09-25 14:10:00,210.24,210.24,209.8,209.8,3348.0,143.774,143.774,143.4731,143.4731,3348.0
2015-09-25 14:15:00,209.78,209.95,209.46,209.46,5453.0,143.4594,143.5756,143.2405,143.2405,5453.0
2015-09-25 14:20:00,209.43,209.44,209.14,209.21,4134.0,143.22,143.2269,143.0217,143.0696,4134.0
2015-09-25 14:25:00,209.2,209.2,208.98,209.05,6590.0,143.0627,143.0627,142.9123,142.9602,6590.0
2015-09-25 14:30:00,209.08,209.27,208.94,209.0,12457.0,142.9807,143.1106,142.8849,142.926,12457.0
2015-09-25 14:35:00,209.16,209.34,208.89,209.0,4471.0,143.0354,143.1585,142.8507,142.926,4471.0
2015-09-25 14:40:00,208.96,208.97,208.64,208.73,1900.0,142.8986,142.9055,142.6798,142.7413,1900.0
2015-09-25 14:45:00,208.65,208.85,208.56,208.56,2213.0,142.6866,142.8234,142.6251,142.6251,2213.0
2015-09-25 14:50:00,208.63,208.64,208.28,208.63,4818.0,142.6729,142.6798,142.4336,142.6729,4818.0
2015-09-25 14:55:00,208.61,208.75,208.45,208.68,6621.0,142.6593,142.755,142.5499,142.7071,6621.0
2015-09-25 15:00:00,208.78,208.86,208.54,208.56,9143.0,142.7755,142.8302,142.6114,142.6251,9143.0
2015-09-25 15:05:00,208.65,208.66,208.43,208.43,3478.0,142.6866,142.6935,142.5362,142.5362,3478.0
2015-09-25 15:10:00,208.27,208.39,208.11,208.22,6936.0,142.4268,142.5088,142.3173,142.3926,6936.0
2015-09-25 15:15:00,208.31,208.6,208.26,208.44,5000.0,142.4541,142.6524,142.4199,142.543,5000.0
2015-09-25 15:20:00,208.4,208.89,208.39,208.71,10419.0,142.5157,142.8507,142.5088,142.7277,10419.0
2015-09-25 15:25:00,208.83,209.0,208.66,208.87,5900.0,142.8097,142.926,142.6935,142.8371,5900.0
2015-09-25 15:30:00,208.81,209.11,208.71,208.92,6300.0,142.796,143.0012,142.7277,142.8713,6300.0
2015-09-25 15:35:00,209.02,209.12,208.79,208.91,5073.0,142.9396,143.008,142.7824,142.8644,5073.0
2015-09-25 15:40:00,208.91,209.36,208.82,209.36,7657.0,142.8644,143.1722,142.8029,143.1722,7657.0
2015-09-25 15:45:00,209.38,209.45,209.06,209.33,9907.0,143.1858,143.2337,142.967,143.1516,9907.0
2015-09-25 15:50:00,209.32,209.4,209.02,209.29,13670.0,143.1448,143.1995,142.9396,143.1243,13670.0
2015-09-25 15:55:00,209.31,209.48,209.19,209.27,32561.0,143.138,143.2542,143.0559,143.1106,32561.0
2015-09-28 09:30:00,209.05,209.05,208.86,208.87,6701.0,142.9602,142.9602,142.8302,142.8371,6701.0
2015-09-28 09:35:00,208.98,208.99,208.28,208.83,5343.0,142.9123,142.9191,142.4336,142.8097,5343.0
2015-09-28 09:40:00,208.77,209.33,208.76,208.95,2286.0,142.7687,143.1516,142.7618,142.8918,2286.0
2015-09-28 09:45:00,209.1,209.1,208.6,208.61,816.0,142.9944,142.9944,142.6524,142.6593,816.0
2015-09-28 09:50:00,208.63,208.96,208.46,208.46,2400.0,142.6729,142.8986,142.5567,142.5567,2400.0
2015-09-28 09:55:00,208.54,208.77,208.19,208.28,3358.0,142.6114,142.7687,142.372,142.4336,3358.0
2015-09-28 10:00:00,208.21,208.37,208.0,208.03,4750.0,142.3857,142.4951,142.2421,142.2626,4750.0
2015-09-28 10:05:00,208.24,208.24,207.94,208.08,2300.0,142.4062,142.4062,142.2011,142.2968,2300.0
2015-09-28 10:10:00,207.85,207.85,207.64,207.7,2883.0,142.1395,142.1395,141.9959,142.037,2883.0
2015-09-28 10:15:00,207.43,207.51,207.11,207.34,2650.0,141.8523,141.907,141.6335,141.7908,2650.0
2015-09-28 10:20:00,207.22,207.37,206.97,207.34,2080.0,141.7087,141.8113,141.5377,141.7908,2080.0
2015-09-28 10:25:00,207.36,207.5,207.25,207.37,2470.0,141.8044,141.9002,141.7292,141.8113,2470.0
2015-09-28 10:30:00,207.44,207.58,207.09,207.14,2589.0,141.8592,141.9549,141.6198,141.654,2589.0
2015-09-28 10:35:00,207.01,207.18,206.7,206.7,3600.0,141.5651,141.6814,141.3531,141.3531,3600.0
2015-09-28 10:40:00,206.7,207.04,206.7,207.04,2610.0,141.3531,141.5856,141.3531,141.5856,2610.0
2015-09-28 10:45:00,207.13,207.18,206.64,206.79,2640.0,141.6472,141.6814,141.3121,141.4146,2640.0
2015-09-28 10:50:00,206.78,207.0,206.63,206.94,2622.0,141.4078,141.5583,141.3052,141.5172,2622.0
2015-09-28 10:55:00,207.08,207.29,206.98,207.29,1950.0,141.613,141.7566,141.5446,141.7566,1950.0
2015-09-28 11:00:00,207.37,207.47,207.28,207.47,1100.0,141.8113,141.8797,141.7497,141.8797,1100.0
2015-09-28 11:05:00,207.38,207.72,207.21,207.34,4400.0,141.8181,142.0506,141.7019,141.7908,4400.0
2015-09-28 11:10:00,207.36,207.51,206.68,206.68,3000.0,141.8044,141.907,141.3394,141.3394,3000.0
2015-09-28 11:15:00,206.82,206.93,206.49,206.51,2600.0,141.4352,141.5104,141.2095,141.2232,2600.0
2015-09-28 11:20:00,206.51,207.0,206.51,206.88,1739.0,141.2232,141.5583,141.2232,141.4762,1739.0
2015-09-28 11:25:00,206.76,206.84,206.26,206.26,1500.0,141.3941,141.4488,141.0522,141.0522,1500.0
2015-09-28 11:30:00,206.26,206.26,206.18,206.18,1687.0,141.0522,141.0522,140.9975,140.9975,1687.0
2015-09-28 11:35:00,206.17,206.32,206.03,206.29,2300.0,140.9907,141.0932,140.8949,141.0727,2300.0
2015-09-28 11:40:00,206.2,206.73,205.99,206.73,2976.0,141.0112,141.3736,140.8676,141.3736,2976.0
2015-09-28 11:45:00,206.64,206.98,206.64,206.78,1500.0,141.3121,141.5446,141.3121,141.4078,1500.0
2015-09-28 11:50:00,206.79,207.05,206.78,207.05,4850.0,141.4146,141.5925,141.4078,141.5925,4850.0
2015-09-28 11:55:00,206.94,207.26,206.9,207.26,4207.0,141.5172,141.7361,141.4899,141.7361,4207.0
2015-09-28 12:00:00,207.13,207.18,206.98,207.1,1100.0,141.6472,141.6814,141.5446,141.6266,1100.0
2015-09-28 12:05:00,207.08,207.08,206.78,206.8,2235.0,141.613,141.613,141.4078,141.4215,2235.0
2015-09-28 12:10:00,206.94,207.24,206.88,207.15,1440.0,141.5172,141.7224,141.4762,141.6608,1440.0
2015-09-28 12:15:00,207.07,207.28,206.99,207.03,1400.0,141.6061,141.7497,141.5514,141.5788,1400.0
2015-09-28 12:20:00,206.88,207.04,206.83,207.04,1200.0,141.4762,141.5856,141.442,141.5856,1200.0
2015-09-28 12:25:00,207.14,207.38,207.06,207.25,1000.0,141.654,141.8181,141.5993,141.7292,1000.0
2015-09-28 12:30:00,207.11,207.13,206.78,206.97,1200.0,141.6335,141.6472,141.4078,141.5377,1200.0
2015-09-28 12:35:00,206.96,207.07,206.94,207.07,441.0,141.5309,141.6061,141.5172,141.6061,441.0
2015-09-28 12:40:00,207.01,207.24,206.93,207.13,3000.0,141.5651,141.7224,141.5104,141.6472,3000.0
2015-09-28 12:45:00,207.03,207.27,207.01,207.27,4233.0,141.5788,141.7429,141.5651,141.7429,4233.0
2015-09-28 12:50:00,207.16,207.3,206.91,207.18,1750.0,141.6677,141.7634,141.4967,141.6814,1750.0
2015-09-28 12:55:00,207.2,207.46,207.07,207.07,2008.0,141.695,141.8728,141.6061,141.6061,2008.0
2015-09-28 13:00:00,207.24,207.43,207.21,207.43,1800.0,141.7224,141.8523,141.7019,141.8523,1800.0
2015-09-28 13:05:00,207.56,207.82,207.56,207.8,2442.0,141.9412,142.119,141.9412,142.1053,2442.0
2015-09-28 13:10:00,207.69,207.69,207.56,207.63,1276.0,142.0301,142.0301,141.9412,141.9891,1276.0
2015-09-28 13:15:00,207.49,207.63,207.08,207.2,1800.0,141.8933,141.9891,141.613,141.695,1800.0
2015-09-28 13:20:00,207.39,207.63,207.39,207.53,1798.0,141.825,141.9891,141.825,141.9207,1798.0
2015-09-28 13:25:00,207.51,207.63,207.46,207.46,300.0,141.907,141.9891,141.8728,141.8728,300.0
2015-09-28 13:30:00,207.27,207.62,207.27,207.53,1640.0,141.7429,141.9822,141.7429,141.9207,1640.0
2015-09-28 13:35:00,207.4,207.59,207.4,207.5,2178.0,141.8318,141.9617,141.8318,141.9002,2178.0
2015-09-28 13:40:00,207.42,207.59,207.3,207.34,1713.0,141.8455,141.9617,141.7634,141.7908,1713.0
2015-09-28 13:45:00,207.32,207.48,207.18,207.34,1000.0,141.7771,141.8865,141.6814,141.7908,1000.0
2015-09-28 13:50:00,207.32,207.37,207.0,207.0,1263.0,141.7771,141.8113,141.5583,141.5583,1263.0
2015-09-28 13:55:00,206.94,206.94,206.85,206.85,400.0,141.5172,141.5172,141.4557,141.4557,400.0
2015-09-28 14:00:00,206.98,207.13,206.78,207.01,3208.0,141.5446,141.6472,141.4078,141.5651,3208.0
2015-09-28 14:05:00,206.81,207.2,206.77,207.13,1194.0,141.4283,141.695,141.401,141.6472,1194.0
2015-09-28 14:10:00,207.08,207.1,206.68,207.01,2931.0,141.613,141.6266,141.3394,141.5651,2931.0
2015-09-28 14:15:00,206.92,206.92,206.43,206.43,2124.0,141.5036,141.5036,141.1685,141.1685,2124.0
2015-09-28 14:20:00,206.58,206.88,206.4,206.88,2191.0,141.271,141.4762,141.1479,141.4762,2191.0
2015-09-28 14:25:00,207.0,207.0,206.79,206.86,3445.0,141.5583,141.5583,141.4146,141.4625,3445.0
2015-09-28 14:30:00,206.83,206.83,206.62,206.62,1389.0,141.442,141.442,141.2984,141.2984,1389.0
2015-09-28 14:35:00,206.67,206.95,206.63,206.95,2452.0,141.3326,141.5241,141.3052,141.5241,2452.0
2015-09-28 14:40:00,206.89,207.02,206.84,207.02,1250.0,141.483,141.5719,141.4488,141.5719,1250.0
2015-09-28 14:45:00,207.05,207.08,206.73,206.84,2660.0,141.5925,141.613,141.3736,141.4488,2660.0
2015-09-28 14:50:00,206.56,206.67,206.22,206.22,2200.0,141.2574,141.3326,141.0249,141.0249,2200.0
2015-09-28 14:55:00,206.35,206.36,206.15,206.27,1100.0,141.1138,141.1206,140.977,141.059,1100.0
2015-09-28 15:00:00,206.15,206.25,206.02,206.13,7102.0,140.977,141.0454,140.8881,140.9633,7102.0
2015-09-28 15:05:00,206.17,206.29,206.0,206.01,8126.0,140.9907,141.0727,140.8744,140.8812,8126.0
2015-09-28 15:10:00,205.91,206.16,205.82,206.06,3637.0,140.8129,140.9838,140.7513,140.9154,3637.0
2015-09-28 15:15:00,206.04,206.46,205.97,206.46,2350.0,140.9018,141.189,140.8539,141.189,2350.0
2015-09-28 15:20:00,206.43,206.6,206.33,206.37,4340.0,141.1685,141.2847,141.1001,141.1274,4340.0
2015-09-28 15:25:00,206.46,206.8,206.46,206.66,12810.0,141.189,141.4215,141.189,141.3257,12810.0
2015-09-28 15:30:00,206.56,207.01,206.56,207.0,7281.0,141.2574,141.5651,141.2574,141.5583,7281.0
2015-09-28 15:35:00,207.01,207.45,206.94,207.23,5168.0,141.5651,141.866,141.5172,141.7155,5168.0
2015-09-28 15:40:00,207.15,207.65,207.15,207.48,7504.0,141.6608,142.0028,141.6608,141.8865,7504.0
2015-09-28 15:45:00,207.52,207.94,207.52,207.94,11101.0,141.9139,142.2011,141.9139,142.2011,11101.0
2015-09-28 15:50:00,207.92,208.03,207.76,207.99,14516.0,142.1874,142.2626,142.078,142.2353,14516.0
2015-09-28 15:55:00,208.0,208.04,207.29,207.38,65549.0,142.2421,142.2695,141.7566,141.8181,65549.0
2015-09-29 09:30:00,206.97,207.39,206.64,207.39,11079.0,141.5377,141.825,141.3121,141.825,11079.0
2015-09-29 09:35:00,207.45,207.66,207.12,207.66,1668.0,141.866,142.0096,141.6403,142.0096,1668.0
2015-09-29 09:40:00,207.62,208.07,207.42,207.58,12244.0,141.9822,142.29,141.8455,141.9549,12244.0
2015-09-29 09:45:00,207.52,208.24,207.38,208.09,20116.0,141.9139,142.4062,141.8181,142.3037,20116.0
2015-09-29 09:50:00,207.95,208.3,207.74,208.3,13867.0,142.2079,142.4473,142.0643,142.4473,13867.0
2015-09-29 09:55:00,208.01,209.03,208.0,208.84,4800.0,142.249,142.9465,142.2421,142.8166,4800.0
2015-09-29 10:00:00,208.86,209.25,208.16,208.16,9433.0,142.8302,143.0969,142.3515,142.3515,9433.0
2015-09-29 10:05:00,208.12,208.39,207.69,207.85,9332.0,142.3242,142.5088,142.0301,142.1395,9332.0
2015-09-29 10:10:00,207.86,207.98,207.66,207.92,6373.0,142.1464,142.2284,142.0096,142.1874,6373.0
2015-09-29 10:15:00,208.07,208.08,207.73,207.74,4600.0,142.29,142.2968,142.0575,142.0643,4600.0
2015-09-29 10:20:00,207.74,207.93,207.62,207.8,4414.0,142.0643,142.1942,141.9822,142.1053,4414.0
2015-09-29 10:25:00,207.87,208.24,207.82,208.09,6482.0,142.1532,142.4062,142.119,142.3037,6482.0
2015-09-29 10:30:00,208.18,208.19,207.84,207.97,5250.0,142.3652,142.372,142.1327,142.2216,5250.0
2015-09-29 10:35:00,207.9,207.98,207.76,207.81,4700.0,142.1737,142.2284,142.078,142.1122,4700.0
2015-09-29 10:40:00,207.98,207.98,207.46,207.73,8731.0,142.2284,142.2284,141.8728,142.0575,8731.0
2015-09-29 10:45:00,207.72,207.83,207.39,207.53,6389.0,142.0506,142.1259,141.825,141.9207,6389.0
2015-09-29 10:50:00,207.4,207.73,207.32,207.63,7075.0,141.8318,142.0575,141.7771,141.9891,7075.0
2015-09-29 10:55:00,207.66,208.17,207.65,207.97,5730.0,142.0096,142.3584,142.0028,142.2216,5730.0
2015-09-29 11:00:00,207.91,208.28,207.72,208.02,7043.0,142.1806,142.4336,142.0506,142.2558,7043.0
2015-09-29 11:05:00,208.04,208.17,207.88,208.06,9486.0,142.2695,142.3584,142.1601,142.2831,9486.0
2015-09-29 11:10:00,208.03,208.18,207.78,207.81,9167.0,142.2626,142.3652,142.0917,142.1122,9167.0
2015-09-29 11:15:00,207.93,208.06,207.69,207.7,10356.0,142.1942,142.2831,142.0301,142.037,10356.0
2015-09-29 11:20:00,207.68,207.94,207.5,207.51,3514.0,142.0233,142.2011,141.9002,141.907,3514.0
2015-09-29 11:25:00,207.72,207.72,207.34,207.39,3451.0,142.0506,142.0506,141.7908,141.825,3451.0
2015-09-29 11:30:00,207.49,207.61,207.2,207.41,4700.0,141.8933,141.9754,141.695,141.8386,4700.0
2015-09-29 11:35:00,207.33,207.68,207.17,207.56,5061.0,141.7839,142.0233,141.6745,141.9412,5061.0
2015-09-29 11:40:00,207.56,207.9,207.43,207.43,3300.0,141.9412,142.1737,141.8523,141.8523,3300.0
2015-09-29 11:45:00,207.42,208.1,207.37,208.1,2920.0,141.8455,142.3105,141.8113,142.3105,2920.0
2015-09-29 11:50:00,208.15,208.34,208.01,208.16,1400.0,142.3447,142.4746,142.249,142.3515,1400.0
2015-09-29 11:55:00,208.15,208.26,207.83,207.91,3802.0,142.3447,142.4199,142.1259,142.1806,3802.0
2015-09-29 12:00:00,207.92,208.02,207.74,207.92,3500.0,142.1874,142.2558,142.0643,142.1874,3500.0
2015-09-29 12:05:00,207.96,208.19,207.84,208.19,8065.0,142.2148,142.372,142.1327,142.372,8065.0
2015-09-29 12:10:00,208.04,208.11,207.84,208.0,6299.0,142.2695,142.3173,142.1327,142.2421,6299.0
2015-09-29 12:15:00,208.11,208.2,208.0,208.0,3700.0,142.3173,142.3789,142.2421,142.2421,3700.0
2015-09-29 12:20:00,207.98,208.17,207.84,208.0,7115.0,142.2284,142.3584,142.1327,142.2421,7115.0
2015-09-29 12:25:00,207.95,208.3,207.95,208.18,6460.0,142.2079,142.4473,142.2079,142.3652,6460.0
2015-09-29 12:30:00,208.11,208.18,207.94,207.99,7531.0,142.3173,142.3652,142.2011,142.2353,7531.0
2015-09-29 12:35:00,208.0,208.18,207.94,208.01,6400.0,142.2421,142.3652,142.2011,142.249,6400.0
2015-09-29 12:40:00,207.99,208.13,207.84,208.04,4000.0,142.2353,142.331,142.1327,142.2695,4000.0
2015-09-29 12:45:00,208.07,208.23,207.9,208.03,6900.0,142.29,142.3994,142.1737,142.2626,6900.0
2015-09-29 12:50:00,208.02,208.2,207.87,208.0,5300.0,142.2558,142.3789,142.1532,142.2421,5300.0
2015-09-29 12:55:00,208.14,208.18,207.93,208.09,3500.0,142.3379,142.3652,142.1942,142.3037,3500.0
2015-09-29 13:00:00,208.05,208.38,208.04,208.28,4006.0,142.2763,142.502,142.2695,142.4336,4006.0
2015-09-29 13:05:00,208.54,208.98,208.41,208.7,4710.0,142.6114,142.9123,142.5225,142.7208,4710.0
2015-09-29 13:10:00,208.89,209.0,208.7,208.89,4471.0,142.8507,142.926,142.7208,142.8507,4471.0
2015-09-29 13:15:00,209.0,209.01,208.61,209.0,4928.0,142.926,142.9328,142.6593,142.926,4928.0
2015-09-29 13:20:00,208.91,209.17,208.82,208.83,6784.0,142.8644,143.0422,142.8029,142.8097,6784.0
2015-09-29 13:25:00,208.73,209.02,208.73,208.77,8400.0,142.7413,142.9396,142.7413,142.7687,8400.0
2015-09-29 13:30:00,208.82,208.91,208.53,208.56,11086.0,142.8029,142.8644,142.6046,142.6251,11086.0
2015-09-29 13:35:00,208.56,208.73,208.54,208.54,26915.0,142.6251,142.7413,142.6114,142.6114,26915.0
2015-09-29 13:40:00,208.44,208.99,208.44,208.78,6440.0,142.543,142.9191,142.543,142.7755,6440.0
2015-09-29 13:45:00,208.97,208.97,208.66,208.69,4600.0,142.9055,142.9055,142.6935,142.714,4600.0
2015-09-29 13:50:00,208.64,208.89,208.61,208.81,7423.0,142.6798,142.8507,142.6593,142.796,7423.0
2015-09-29 13:55:00,208.81,209.07,208.75,209.0,4200.0,142.796,142.9738,142.755,142.926,4200.0
2015-09-29 14:00:00,208.88,209.03,208.77,208.93,6500.0,142.8439,142.9465,142.7687,142.8781,6500.0
2015-09-29 14:05:00,208.87,209.05,208.8,209.05,3685.0,142.8371,142.9602,142.7892,142.9602,3685.0
2015-09-29 14:10:00,209.0,209.12,208.87,208.9,4240.0,142.926,143.008,142.8371,142.8576,4240.0
2015-09-29 14:15:00,208.91,209.38,208.91,209.21,5379.0,142.8644,143.1858,142.8644,143.0696,5379.0
2015-09-29 14:20:00,209.18,209.36,209.11,209.35,4800.0,143.0491,143.1722,143.0012,143.1653,4800.0
2015-09-29 14:25:00,209.36,209.82,209.28,209.81,5345.0,143.1722,143.4867,143.1175,143.4799,5345.0
2015-09-29 14:30:00,209.81,209.81,209.56,209.59,6767.0,143.4799,143.4799,143.3089,143.3294,6767.0
2015-09-29 14:35:00,209.59,209.61,209.34,209.51,6007.0,143.3294,143.3431,143.1585,143.2747,6007.0
2015-09-29 14:40:00,209.54,209.74,209.43,209.5,7905.0,143.2953,143.432,143.22,143.2679,7905.0
2015-09-29 14:45:00,209.52,209.6,209.26,209.32,7052.0,143.2816,143.3363,143.1038,143.1448,7052.0
2015-09-29 14:50:00,209.28,209.52,209.1,209.17,4225.0,143.1175,143.2816,142.9944,143.0422,4225.0
2015-09-29 14:55:00,209.14,209.24,209.02,209.06,7196.0,143.0217,143.0901,142.9396,142.967,7196.0
2015-09-29 15:00:00,209.04,209.13,208.65,208.86,12176.0,142.9533,143.0149,142.6866,142.8302,12176.0
2015-09-29 15:05:00,208.78,209.18,208.78,209.01,8057.0,142.7755,143.0491,142.7755,142.9328,8057.0
2015-09-29 15:10:00,209.0,209.34,208.94,209.19,9064.0,142.926,143.1585,142.8849,143.0559,9064.0
2015-09-29 15:15:00,209.13,209.21,209.01,209.07,10400.0,143.0149,143.0696,142.9328,142.9738,10400.0
2015-09-29 15:20:00,209.11,209.13,208.68,208.77,9541.0,143.0012,143.0149,142.7071,142.7687,9541.0
2015-09-29 15:25:00,208.77,209.06,208.76,208.9,13364.0,142.7687,142.967,142.7618,142.8576,13364.0
2015-09-29 15:30:00,208.89,209.24,208.88,209.13,15781.0,142.8507,143.0901,142.8439,143.0149,15781.0
2015-09-29 15:35:00,209.13,209.82,209.12,209.71,16574.0,143.0149,143.4867,143.008,143.4115,16574.0
2015-09-29 15:40:00,209.67,209.68,209.2,209.29,12851.0,143.3842,143.391,143.0627,143.1243,12851.0
2015-09-29 15:45:00,209.32,209.39,209.1,209.34,20573.0,143.1448,143.1927,142.9944,143.1585,20573.0
2015-09-29 15:50:00,209.34,209.53,209.28,209.29,26605.0,143.1585,143.2884,143.1175,143.1243,26605.0
2015-09-29 15:55:00,209.3,209.65,209.16,209.23,66225.0,143.1311,143.3705,143.0354,143.0833,66225.0
2015-09-30 09:30:00,211.06,211.4,210.79,211.18,8439.0,144.3347,144.5672,144.1501,144.4168,8439.0
2015-09-30 09:35:00,211.2,211.86,210.96,211.37,9393.0,144.4305,144.8818,144.2663,144.5467,9393.0
2015-09-30 09:40:00,211.43,211.47,210.64,211.47,5504.0,144.5877,144.6151,144.0475,144.6151,5504.0
2015-09-30 09:45:00,211.51,211.74,211.13,211.28,4423.0,144.6425,144.7997,144.3826,144.4852,4423.0
2015-09-30 09:50:00,211.28,211.4,211.08,211.08,5550.0,144.4852,144.5672,144.3484,144.3484,5550.0
2015-09-30 09:55:00,211.1,211.23,210.83,211.07,4050.0,144.3621,144.451,144.1774,144.3416,4050.0
2015-09-30 10:00:00,210.89,211.11,210.77,210.91,1715.0,144.2185,144.3689,144.1364,144.2321,1715.0
2015-09-30 10:05:00,210.78,211.48,210.78,211.48,7200.0,144.1432,144.6219,144.1432,144.6219,7200.0
2015-09-30 10:10:00,211.43,211.5,211.16,211.41,7206.0,144.5877,144.6356,144.4031,144.5741,7206.0
2015-09-30 10:15:00,211.32,211.52,211.04,211.07,4128.0,144.5125,144.6493,144.321,144.3416,4128.0
2015-09-30 10:20:00,210.98,211.41,210.82,211.41,3976.0,144.28,144.5741,144.1706,144.5741,3976.0
2015-09-30 10:25:00,211.49,211.49,210.99,210.99,3252.0,144.6288,144.6288,144.2868,144.2868,3252.0
2015-09-30 10:30:00,210.98,211.28,210.87,211.17,5421.0,144.28,144.4852,144.2048,144.4099,5421.0
2015-09-30 10:35:00,211.2,211.55,211.05,211.42,3561.0,144.4305,144.6698,144.3279,144.5809,3561.0
2015-09-30 10:40:00,211.25,211.25,210.79,210.84,2947.0,144.4646,144.4646,144.1501,144.1843,2947.0
2015-09-30 10:45:00,210.8,210.92,210.53,210.53,2000.0,144.1569,144.239,143.9723,143.9723,2000.0
2015-09-30 10:50:00,210.55,210.55,210.1,210.16,4100.0,143.9859,143.9859,143.6782,143.7192,4100.0
2015-09-30 10:55:00,210.17,210.81,210.05,210.78,6609.0,143.7261,144.1638,143.644,144.1432,6609.0
2015-09-30 11:00:00,210.67,211.02,210.66,210.71,3400.0,144.068,144.3074,144.0612,144.0954,3400.0
2015-09-30 11:05:00,210.81,211.08,210.72,210.78,4223.0,144.1638,144.3484,144.1022,144.1432,4223.0
2015-09-30 11:10:00,210.85,210.93,210.65,210.67,3572.0,144.1911,144.2458,144.0543,144.068,3572.0
2015-09-30 11:15:00,210.72,210.72,210.26,210.3,2000.0,144.1022,144.1022,143.7876,143.815,2000.0
2015-09-30 11:20:00,210.23,210.34,209.95,210.06,1700.0,143.7671,143.8423,143.5756,143.6509,1700.0
2015-09-30 11:25:00,210.28,210.54,210.2,210.43,2800.0,143.8013,143.9791,143.7466,143.9039,2800.0
2015-09-30 11:30:00,210.52,210.97,210.3,210.74,3500.0,143.9654,144.2732,143.815,144.1159,3500.0
2015-09-30 11:35:00,210.71,210.85,210.16,210.3,2835.0,144.0954,144.1911,143.7192,143.815,2835.0
2015-09-30 11:40:00,210.35,210.4,209.74,209.82,4572.0,143.8492,143.8834,143.432,143.4867,4572.0
2015-09-30 11:45:00,209.97,210.19,209.85,210.19,5255.0,143.5893,143.7398,143.5072,143.7398,5255.0
2015-09-30 11:50:00,210.1,210.26,209.84,209.93,8105.0,143.6782,143.7876,143.5004,143.562,8105.0
2015-09-30 11:55:00,210.1,210.29,209.88,210.13,3730.0,143.6782,143.8081,143.5278,143.6987,3730.0
2015-09-30 12:00:00,210.26,210.29,210.06,210.16,3200.0,143.7876,143.8081,143.6509,143.7192,3200.0
2015-09-30 12:05:00,210.17,210.24,209.81,209.91,2700.0,143.7261,143.774,143.4799,143.5483,2700.0
2015-09-30 12:10:00,209.82,210.07,209.75,210.07,2400.0,143.4867,143.6577,143.4389,143.6577,2400.0
2015-09-30 12:15:00,210.02,210.17,209.92,210.11,2000.0,143.6235,143.7261,143.5551,143.6851,2000.0
2015-09-30 12:20:00,210.1,210.22,209.86,210.01,3300.0,143.6782,143.7603,143.5141,143.6167,3300.0
2015-09-30 12:25:00,210.06,210.26,209.93,209.98,2200.0,143.6509,143.7876,143.562,143.5962,2200.0
2015-09-30 12:30:00,209.95,210.24,209.81,210.24,3500.0,143.5756,143.774,143.4799,143.774,3500.0
2015-09-30 12:35:00,210.17,210.24,209.93,210.01,2856.0,143.7261,143.774,143.562,143.6167,2856.0
2015-09-30 12:40:00,210.19,210.25,209.99,210.18,4021.0,143.7398,143.7808,143.603,143.7329,4021.0
2015-09-30 12:45:00,210.18,210.22,209.72,209.74,3819.0,143.7329,143.7603,143.4183,143.432,3819.0
2015-09-30 12:50:00,209.83,210.06,209.73,209.89,2207.0,143.4936,143.6509,143.4252,143.5346,2207.0
2015-09-30 12:55:00,209.81,209.82,209.65,209.8,1500.0,143.4799,143.4867,143.3705,143.4731,1500.0
2015-09-30 13:00:00,209.8,210.02,209.71,209.77,2200.0,143.4731,143.6235,143.4115,143.4525,2200.0
2015-09-30 13:05:00,209.93,209.94,209.65,209.7,1710.0,143.562,143.5688,143.3705,143.4047,1710.0
2015-09-30 13:10:00,209.78,209.88,209.52,209.82,3300.0,143.4594,143.5278,143.2816,143.4867,3300.0
2015-09-30 13:15:00,209.89,210.3,209.88,210.1,2022.0,143.5346,143.815,143.5278,143.6782,2022.0
2015-09-30 13:20:00,210.2,210.33,210.12,210.14,3013.0,143.7466,143.8355,143.6919,143.7056,3013.0
2015-09-30 13:25:00,210.14,210.22,209.96,210.22,3000.0,143.7056,143.7603,143.5825,143.7603,3000.0
2015-09-30 13:30:00,210.31,210.33,209.95,209.96,2900.0,143.8218,143.8355,143.5756,143.5825,2900.0
2015-09-30 13:35:00,210.17,210.18,209.93,209.93,3100.0,143.7261,143.7329,143.562,143.562,3100.0
2015-09-30 13:40:00,210.0,210.35,209.99,210.1,5147.0,143.6098,143.8492,143.603,143.6782,5147.0
2015-09-30 13:45:00,210.15,210.24,209.9,209.9,4600.0,143.7124,143.774,143.5414,143.5414,4600.0
2015-09-30 13:50:00,210.01,210.37,209.89,210.2,2300.0,143.6167,143.8629,143.5346,143.7466,2300.0
2015-09-30 13:55:00,210.34,210.35,210.07,210.09,2200.0,143.8423,143.8492,143.6577,143.6714,2200.0
2015-09-30 14:00:00,210.21,210.36,210.12,210.18,4124.0,143.7534,143.856,143.6919,143.7329,4124.0
2015-09-30 14:05:00,210.17,210.43,210.09,210.15,4204.0,143.7261,143.9039,143.6714,143.7124,4204.0
2015-09-30 14:10:00,210.15,210.29,210.06,210.29,2400.0,143.7124,143.8081,143.6509,143.8081,2400.0
2015-09-30 14:15:00,210.22,210.53,210.22,210.4,3300.0,143.7603,143.9723,143.7603,143.8834,3300.0
2015-09-30 14:20:00,210.52,210.74,210.35,210.74,3200.0,143.9654,144.1159,143.8492,144.1159,3200.0
2015-09-30 14:25:00,210.64,210.92,210.64,210.91,3220.0,144.0475,144.239,144.0475,144.2321,3220.0
2015-09-30 14:30:00,210.8,211.03,210.28,210.53,6200.0,144.1569,144.3142,143.8013,143.9723,6200.0
2015-09-30 14:35:00,210.52,210.57,210.24,210.24,2445.0,143.9654,143.9996,143.774,143.774,2445.0
2015-09-30 14:40:00,210.27,210.68,210.27,210.53,2000.0,143.7945,144.0749,143.7945,143.9723,2000.0
2015-09-30 14:45:00,210.53,210.83,210.23,210.83,5619.0,143.9723,144.1774,143.7671,144.1774,5619.0
2015-09-30 14:50:00,210.71,210.92,210.66,210.75,3560.0,144.0954,144.239,144.0612,144.1227,3560.0
2015-09-30 14:55:00,210.81,211.12,210.81,210.96,4459.0,144.1638,144.3757,144.1638,144.2663,4459.0
2015-09-30 15:00:00,210.92,211.24,210.59,210.64,4676.0,144.239,144.4578,144.0133,144.0475,4676.0
2015-09-30 15:05:00,210.56,210.9,210.43,210.58,4100.0,143.9928,144.2253,143.9039,144.0065,4100.0
2015-09-30 15:10:00,210.52,210.88,210.52,210.84,4827.0,143.9654,144.2116,143.9654,144.1843,4827.0
2015-09-30 15:15:00,210.77,211.05,210.51,211.05,5900.0,144.1364,144.3279,143.9586,144.3279,5900.0
2015-09-30 15:20:00,210.98,211.38,210.96,210.96,9000.0,144.28,144.5535,144.2663,144.2663,9000.0
2015-09-30 15:25:00,210.84,211.42,210.84,211.42,6632.0,144.1843,144.5809,144.1843,144.5809,6632.0
2015-09-30 15:30:00,211.35,211.75,211.35,211.67,9500.0,144.533,144.8066,144.533,144.7519,9500.0
2015-09-30 15:35:00,211.71,211.99,211.65,211.78,10969.0,144.7792,144.9707,144.7382,144.8271,10969.0
2015-09-30 15:40:00,211.86,211.97,211.59,211.84,11323.0,144.8818,144.957,144.6972,144.8681,11323.0
2015-09-30 15:45:00,211.88,212.11,211.68,211.8,17257.0,144.8955,145.0528,144.7587,144.8408,17257.0
2015-09-30 15:50:00,211.76,211.88,211.65,211.78,16718.0,144.8134,144.8955,144.7382,144.8271,16718.0
2015-09-30 15:55:00,211.79,211.88,211.59,211.63,47426.0,144.8339,144.8955,144.6972,144.7245,47426.0
2015-10-01 09:30:00,212.72,212.72,211.71,212.33,8051.0,145.4699,145.4699,144.7792,145.2032,8051.0
2015-10-01 09:35:00,212.32,212.32,211.71,211.71,1873.0,145.1964,145.1964,144.7792,144.7792,1873.0
2015-10-01 09:40:00,211.6,211.67,211.15,211.53,5864.0,144.704,144.7519,144.3963,144.6561,5864.0
2015-10-01 09:45:00,211.71,212.11,211.47,211.74,5152.0,144.7792,145.0528,144.6151,144.7997,5152.0
2015-10-01 09:50:00,211.71,212.12,211.67,211.87,1302.0,144.7792,145.0596,144.7519,144.8886,1302.0
2015-10-01 09:55:00,211.85,212.51,211.85,212.5,5006.0,144.875,145.3263,144.875,145.3195,5006.0
2015-10-01 10:00:00,212.5,212.62,211.49,211.94,8591.0,145.3195,145.4015,144.6288,144.9365,8591.0
2015-10-01 10:05:00,211.94,212.55,211.94,212.07,6234.0,144.9365,145.3537,144.9365,145.0254,6234.0
2015-10-01 10:10:00,211.85,212.77,211.84,212.64,4597.0,144.875,145.5041,144.8681,145.4152,4597.0
2015-10-01 10:15:00,212.65,213.1,212.63,212.72,4582.0,145.422,145.7298,145.4084,145.4699,4582.0
2015-10-01 10:20:00,212.78,212.78,212.23,212.35,5152.0,145.5109,145.5109,145.1348,145.2169,5152.0
2015-10-01 10:25:00,212.41,212.5,212.08,212.48,4371.0,145.2579,145.3195,145.0322,145.3058,4371.0
2015-10-01 10:30:00,212.48,213.1,212.48,212.83,6823.0,145.3058,145.7298,145.3058,145.5451,6823.0
2015-10-01 10:35:00,212.8,213.0,212.53,212.97,4818.0,145.5246,145.6614,145.34,145.6409,4818.0
2015-10-01 10:40:00,212.95,213.3,212.87,212.88,7774.0,145.6272,145.8666,145.5725,145.5793,7774.0
2015-10-01 10:45:00,213.05,213.62,212.94,213.45,2844.0,145.6956,146.0854,145.6204,145.9691,2844.0
2015-10-01 10:50:00,213.49,213.55,213.1,213.1,5779.0,145.9965,146.0375,145.7298,145.7298,5779.0
2015-10-01 10:55:00,213.04,213.17,212.76,212.76,4452.0,145.6888,145.7777,145.4973,145.4973,4452.0
2015-10-01 11:00:00,212.76,212.94,212.66,212.76,4000.0,145.4973,145.6204,145.4289,145.4973,4000.0
2015-10-01 11:05:00,212.83,213.41,212.73,213.26,4822.0,145.5451,145.9418,145.4768,145.8392,4822.0
2015-10-01 11:10:00,213.21,213.24,213.05,213.05,3068.0,145.805,145.8255,145.6956,145.6956,3068.0
2015-10-01 11:15:00,212.96,213.03,212.83,212.85,5551.0,145.634,145.6819,145.5451,145.5588,5551.0
2015-10-01 11:20:00,212.86,213.11,212.8,212.95,6448.0,145.5657,145.7366,145.5246,145.6272,6448.0
2015-10-01 11:25:00,212.8,212.88,212.05,212.05,8800.0,145.5246,145.5793,145.0117,145.0117,8800.0
2015-10-01 11:30:00,211.97,212.13,211.75,211.97,10839.0,144.957,145.0664,144.8066,144.957,10839.0
2015-10-01 11:35:00,212.02,212.44,212.0,212.43,2120.0,144.9912,145.2784,144.9775,145.2716,2120.0
2015-10-01 11:40:00,212.3,212.59,212.12,212.47,4324.0,145.1827,145.381,145.0596,145.299,4324.0
2015-10-01 11:45:00,212.54,212.56,212.13,212.38,4500.0,145.3468,145.3605,145.0664,145.2374,4500.0
2015-10-01 11:50:00,212.35,212.44,211.93,211.93,6237.0,145.2169,145.2784,144.9297,144.9297,6237.0
2015-10-01 11:55:00,212.07,212.09,211.76,212.03,5600.0,145.0254,145.0391,144.8134,144.9981,5600.0
2015-10-01 12:00:00,211.91,211.92,211.67,211.7,3890.0,144.916,144.9228,144.7519,144.7724,3890.0
2015-10-01 12:05:00,211.55,211.66,211.4,211.42,3498.0,144.6698,144.745,144.5672,144.5809,3498.0
2015-10-01 12:10:00,211.51,211.72,211.45,211.71,2119.0,144.6425,144.7861,144.6014,144.7792,2119.0
2015-10-01 12:15:00,211.82,212.07,211.73,211.91,2295.0,144.8544,145.0254,144.7929,144.916,2295.0
2015-10-01 12:20:00,211.83,211.88,211.52,211.52,1954.0,144.8613,144.8955,144.6493,144.6493,1954.0
2015-10-01 12:25:00,211.47,211.74,211.37,211.53,1200.0,144.6151,144.7997,144.5467,144.6561,1200.0
2015-10-01 12:30:00,211.54,211.6,211.36,211.5,2076.0,144.663,144.704,144.5399,144.6356,2076.0
2015-10-01 12:35:00,211.6,211.74,211.47,211.7,1573.0,144.704,144.7997,144.6151,144.7724,1573.0
2015-10-01 12:40:00,211.51,211.51,211.35,211.35,1200.0,144.6425,144.6425,144.533,144.533,1200.0
2015-10-01 12:45:00,211.29,211.44,211.12,211.44,2300.0,144.492,144.5946,144.3757,144.5946,2300.0
2015-10-01 12:50:00,211.51,211.71,211.44,211.6,1450.0,144.6425,144.7792,144.5946,144.704,1450.0
2015-10-01 12:55:00,211.72,211.73,211.32,211.33,2519.0,144.7861,144.7929,144.5125,144.5194,2519.0
2015-10-01 13:00:00,211.24,211.24,211.04,211.05,2300.0,144.4578,144.4578,144.321,144.3279,2300.0
2015-10-01 13:05:00,211.04,211.71,211.04,211.71,8101.0,144.321,144.7792,144.321,144.7792,8101.0
2015-10-01 13:10:00,211.56,211.94,211.56,211.84,4700.0,144.6766,144.9365,144.6766,144.8681,4700.0
2015-10-01 13:15:00,211.92,212.32,211.92,212.32,1100.0,144.9228,145.1964,144.9228,145.1964,1100.0
2015-10-01 13:20:00,212.18,212.24,211.88,212.11,2899.0,145.1006,145.1417,144.8955,145.0528,2899.0
2015-10-01 13:25:00,212.25,212.37,211.83,211.96,1700.0,145.1485,145.2306,144.8613,144.9502,1700.0
2015-10-01 13:30:00,212.12,212.23,212.03,212.04,2927.0,145.0596,145.1348,144.9981,145.0049,2927.0
2015-10-01 13:35:00,212.18,212.37,212.18,212.32,2085.0,145.1006,145.2306,145.1006,145.1964,2085.0
2015-10-01 13:40:00,212.37,212.42,212.09,212.42,3800.0,145.2306,145.2648,145.0391,145.2648,3800.0
2015-10-01 13:45:00,212.34,212.57,212.34,212.5,2700.0,145.2101,145.3673,145.2101,145.3195,2700.0
2015-10-01 13:50:00,212.6,212.68,212.36,212.6,3646.0,145.3879,145.4426,145.2237,145.3879,3646.0
2015-10-01 13:55:00,212.54,212.76,212.52,212.74,2500.0,145.3468,145.4973,145.3331,145.4836,2500.0
2015-10-01 14:00:00,212.69,212.83,212.62,212.73,5039.0,145.4494,145.5451,145.4015,145.4768,5039.0
2015-10-01 14:05:00,212.77,212.97,212.7,212.94,4021.0,145.5041,145.6409,145.4562,145.6204,4021.0
2015-10-01 14:10:00,212.94,213.11,212.86,212.86,1918.0,145.6204,145.7366,145.5657,145.5657,1918.0
2015-10-01 14:15:00,213.04,213.35,212.98,213.04,2630.0,145.6888,145.9007,145.6477,145.6888,2630.0
2015-10-01 14:20:00,213.03,213.19,212.9,213.07,1725.0,145.6819,145.7913,145.593,145.7093,1725.0
2015-10-01 14:25:00,212.95,213.11,212.95,213.11,2066.0,145.6272,145.7366,145.6272,145.7366,2066.0
2015-10-01 14:30:00,213.09,213.29,213.03,213.03,2789.0,145.7229,145.8597,145.6819,145.6819,2789.0
2015-10-01 14:35:00,213.09,213.27,213.09,213.17,1595.0,145.7229,145.846,145.7229,145.7777,1595.0
2015-10-01 14:40:00,213.28,213.49,213.27,213.32,5417.0,145.8529,145.9965,145.846,145.8802,5417.0
2015-10-01 14:45:00,213.37,213.5,213.21,213.25,1819.0,145.9144,146.0033,145.805,145.8324,1819.0
2015-10-01 14:50:00,213.31,213.36,213.15,213.29,3951.0,145.8734,145.9076,145.764,145.8597,3951.0
2015-10-01 14:55:00,213.41,213.62,213.38,213.59,3320.0,145.9418,146.0854,145.9213,146.0649,3320.0
2015-10-01 15:00:00,213.54,213.8,213.49,213.69,3351.0,146.0307,146.2085,145.9965,146.1333,3351.0
2015-10-01 15:05:00,213.69,213.74,213.37,213.38,4200.0,146.1333,146.1675,145.9144,145.9213,4200.0
2015-10-01 15:10:00,213.41,213.81,213.41,213.81,3576.0,145.9418,146.2153,145.9418,146.2153,3576.0
2015-10-01 15:15:00,213.93,213.93,213.62,213.78,5330.0,146.2974,146.2974,146.0854,146.1948,5330.0
2015-10-01 15:20:00,213.53,213.65,213.46,213.55,5137.0,146.0238,146.1059,145.976,146.0375,5137.0
2015-10-01 15:25:00,213.55,213.7,213.27,213.27,6644.0,146.0375,146.1401,145.846,145.846,6644.0
2015-10-01 15:30:00,213.21,213.44,213.07,213.44,9400.0,145.805,145.9623,145.7093,145.9623,9400.0
2015-10-01 15:35:00,213.37,213.39,212.46,212.63,11200.0,145.9144,145.9281,145.2921,145.4084,11200.0
2015-10-01 15:40:00,212.54,212.99,212.52,212.96,6150.0,145.3468,145.6546,145.3331,145.634,6150.0
2015-10-01 15:45:00,213.05,213.42,213.05,213.39,8270.0,145.6956,145.9486,145.6956,145.9281,8270.0
2015-10-01 15:50:00,213.49,213.49,213.29,213.39,10866.0,145.9965,145.9965,145.8597,145.9281,10866.0
2015-10-01 15:55:00,213.42,214.07,213.41,213.92,35140.0,145.9486,146.3931,145.9418,146.2905,35140.0
2015-10-02 09:30:00,213.23,213.23,212.16,212.87,16300.0,145.8187,145.8187,145.087,145.5725,16300.0
2015-10-02 09:35:00,212.61,212.68,211.47,212.05,4400.0,145.3947,145.4426,144.6151,145.0117,4400.0
2015-10-02 09:40:00,212.21,212.31,211.61,211.61,4664.0,145.1212,145.1895,144.7108,144.7108,4664.0
2015-10-02 09:45:00,211.77,211.85,211.19,211.19,5393.0,144.8203,144.875,144.4236,144.4236,5393.0
2015-10-02 09:50:00,211.08,211.26,211.08,211.14,1800.0,144.3484,144.4715,144.3484,144.3894,1800.0
2015-10-02 09:55:00,211.36,212.09,211.36,212.09,2600.0,144.5399,145.0391,144.5399,145.0391,2600.0
2015-10-02 10:00:00,211.83,211.94,211.17,211.18,1900.0,144.8613,144.9365,144.4099,144.4168,1900.0
2015-10-02 10:05:00,211.29,211.33,211.01,211.33,2850.0,144.492,144.5194,144.3005,144.5194,2850.0
2015-10-02 10:10:00,211.31,211.64,210.96,210.97,4700.0,144.5057,144.7314,144.2663,144.2732,4700.0
2015-10-02 10:15:00,211.47,211.85,211.32,211.32,2951.0,144.6151,144.875,144.5125,144.5125,2951.0
2015-10-02 10:20:00,211.37,211.56,211.13,211.16,2584.0,144.5467,144.6766,144.3826,144.4031,2584.0
2015-10-02 10:25:00,211.12,211.12,210.89,210.91,2100.0,144.3757,144.3757,144.2185,144.2321,2100.0
2015-10-02 10:30:00,210.87,211.23,210.87,211.06,1400.0,144.2048,144.451,144.2048,144.3347,1400.0
2015-10-02 10:35:00,211.18,211.81,211.18,211.76,1930.0,144.4168,144.8476,144.4168,144.8134,1930.0
2015-10-02 10:40:00,211.62,212.04,211.58,211.98,3799.0,144.7177,145.0049,144.6903,144.9639,3799.0
2015-10-02 10:45:00,211.93,212.23,211.86,212.19,1500.0,144.9297,145.1348,144.8818,145.1075,1500.0
2015-10-02 10:50:00,212.37,212.37,211.96,211.96,2000.0,145.2306,145.2306,144.9502,144.9502,2000.0
2015-10-02 10:55:00,211.92,212.29,211.84,212.29,11596.0,144.9228,145.1759,144.8681,145.1759,11596.0
2015-10-02 11:00:00,212.43,212.6,212.27,212.46,2510.0,145.2716,145.3879,145.1622,145.2921,2510.0
2015-10-02 11:05:00,212.34,212.58,212.21,212.53,4020.0,145.2101,145.3742,145.1212,145.34,4020.0
2015-10-02 11:10:00,212.66,212.67,212.26,212.36,8750.0,145.4289,145.4357,145.1553,145.2237,8750.0
2015-10-02 11:15:00,212.44,212.44,211.89,212.03,3534.0,145.2784,145.2784,144.9023,144.9981,3534.0
2015-10-02 11:20:00,212.06,212.22,211.92,211.95,6564.0,145.0186,145.128,144.9228,144.9433,6564.0
2015-10-02 11:25:00,212.01,212.42,211.92,212.42,3512.0,144.9844,145.2648,144.9228,145.2648,3512.0
2015-10-02 11:30:00,212.26,212.26,212.01,212.16,1200.0,145.1553,145.1553,144.9844,145.087,1200.0
2015-10-02 11:35:00,212.38,212.4,211.83,212.06,2100.0,145.2374,145.2511,144.8613,145.0186,2100.0
2015-10-02 11:40:00,212.05,212.07,211.87,211.97,1100.0,145.0117,145.0254,144.8886,144.957,1100.0
2015-10-02 11:45:00,211.97,212.11,211.8,211.92,1925.0,144.957,145.0528,144.8408,144.9228,1925.0
2015-10-02 11:50:00,211.87,212.15,211.76,212.01,3208.0,144.8886,145.0801,144.8134,144.9844,3208.0
2015-10-02 11:55:00,211.85,211.96,211.75,211.84,1700.0,144.875,144.9502,144.8066,144.8681,1700.0
2015-10-02 12:00:00,211.9,211.96,211.76,211.87,1500.0,144.9092,144.9502,144.8134,144.8886,1500.0
2015-10-02 12:05:00,211.86,212.15,211.86,212.15,1100.0,144.8818,145.0801,144.8818,145.0801,1100.0
2015-10-02 12:10:00,212.24,212.28,212.16,212.27,1634.0,145.1417,145.169,145.087,145.1622,1634.0
2015-10-02 12:15:00,212.3,212.31,212.12,212.14,4501.0,145.1827,145.1895,145.0596,145.0733,4501.0
2015-10-02 12:20:00,212.14,212.27,212.1,212.1,3800.0,145.0733,145.1622,145.0459,145.0459,3800.0
2015-10-02 12:25:00,212.17,212.35,212.16,212.22,2200.0,145.0938,145.2169,145.087,145.128,2200.0
2015-10-02 12:30:00,212.43,212.81,212.43,212.5,4196.0,145.2716,145.5315,145.2716,145.3195,4196.0
2015-10-02 12:35:00,212.72,212.73,212.26,212.36,1614.0,145.4699,145.4768,145.1553,145.2237,1614.0
2015-10-02 12:40:00,212.26,212.59,212.24,212.49,1925.0,145.1553,145.381,145.1417,145.3126,1925.0
2015-10-02 12:45:00,212.68,212.87,212.68,212.85,1400.0,145.4426,145.5725,145.4426,145.5588,1400.0
2015-10-02 12:50:00,212.81,213.24,212.63,213.18,2600.0,145.5315,145.8255,145.4084,145.7845,2600.0
2015-10-02 12:55:00,213.19,213.47,213.08,213.46,2633.0,145.7913,145.9828,145.7161,145.976,2633.0
2015-10-02 13:00:00,213.27,213.44,213.11,213.11,3648.0,145.846,145.9623,145.7366,145.7366,3648.0
2015-10-02 13:05:00,213.07,213.2,213.01,213.18,1195.0,145.7093,145.7982,145.6682,145.7845,1195.0
2015-10-02 13:10:00,213.26,213.65,213.26,213.58,3192.0,145.8392,146.1059,145.8392,146.058,3192.0
2015-10-02 13:15:00,213.56,213.57,213.31,213.39,9004.0,146.0444,146.0512,145.8734,145.9281,9004.0
2015-10-02 13:20:00,213.43,213.6,213.33,213.51,8660.0,145.9555,146.0717,145.8871,146.0102,8660.0
2015-10-02 13:25:00,213.52,213.88,213.49,213.88,1037.0,146.017,146.2632,145.9965,146.2632,1037.0
2015-10-02 13:30:00,213.91,213.93,213.77,213.93,3146.0,146.2837,146.2974,146.188,146.2974,3146.0
2015-10-02 13:35:00,213.83,214.12,213.78,213.91,9827.0,146.229,146.4273,146.1948,146.2837,9827.0
2015-10-02 13:40:00,213.95,213.99,213.77,213.95,4469.0,146.3111,146.3384,146.188,146.3111,4469.0
2015-10-02 13:45:00,214.03,214.34,214.01,214.34,1300.0,146.3658,146.5778,146.3521,146.5778,1300.0
2015-10-02 13:50:00,214.28,214.29,214.12,214.26,4539.0,146.5367,146.5436,146.4273,146.5231,4539.0
2015-10-02 13:55:00,214.2,214.55,214.11,214.39,2716.0,146.482,146.7214,146.4205,146.612,2716.0
2015-10-02 14:00:00,214.37,214.6,214.29,214.42,18697.0,146.5983,146.7556,146.5436,146.6325,18697.0
2015-10-02 14:05:00,214.4,214.57,214.25,214.34,2950.0,146.6188,146.7351,146.5162,146.5778,2950.0
2015-10-02 14:10:00,214.32,214.45,214.24,214.45,3343.0,146.5641,146.653,146.5094,146.653,3343.0
2015-10-02 14:15:00,214.31,214.31,214.05,214.08,3000.0,146.5572,146.5572,146.3794,146.4,3000.0
2015-10-02 14:20:00,213.96,214.2,213.9,214.19,1508.0,146.3179,146.482,146.2769,146.4752,1508.0
2015-10-02 14:25:00,214.27,214.59,214.27,214.48,1900.0,146.5299,146.7487,146.5299,146.6735,1900.0
2015-10-02 14:30:00,214.65,214.7,214.41,214.58,2700.0,146.7898,146.824,146.6256,146.7419,2700.0
2015-10-02 14:35:00,214.59,214.73,214.59,214.69,8198.0,146.7487,146.8445,146.7487,146.8171,8198.0
2015-10-02 14:40:00,214.77,214.78,214.56,214.71,10761.0,146.8718,146.8787,146.7282,146.8308,10761.0
2015-10-02 14:45:00,214.73,214.82,214.59,214.59,7648.0,146.8445,146.906,146.7487,146.7487,7648.0
2015-10-02 14:50:00,214.6,214.74,214.49,214.6,11665.0,146.7556,146.8513,146.6803,146.7556,11665.0
2015-10-02 14:55:00,214.63,214.71,214.28,214.33,6519.0,146.7761,146.8308,146.5367,146.5709,6519.0
2015-10-02 15:00:00,214.25,214.37,214.25,214.31,1600.0,146.5162,146.5983,146.5162,146.5572,1600.0
2015-10-02 15:05:00,214.45,214.58,214.24,214.53,9374.0,146.653,146.7419,146.5094,146.7077,9374.0
2015-10-02 15:10:00,214.48,214.59,214.35,214.59,8795.0,146.6735,146.7487,146.5846,146.7487,8795.0
2015-10-02 15:15:00,214.58,215.03,214.56,215.03,7714.0,146.7419,147.0496,146.7282,147.0496,7714.0
2015-10-02 15:20:00,215.05,215.14,214.92,214.97,4921.0,147.0633,147.1248,146.9744,147.0086,4921.0
2015-10-02 15:25:00,215.1,215.13,214.78,214.95,6451.0,147.0975,147.118,146.8787,146.9949,6451.0
2015-10-02 15:30:00,215.26,215.36,215.18,215.27,6186.0,147.2069,147.2753,147.1522,147.2138,6186.0
2015-10-02 15:35:00,215.26,215.5,215.11,215.36,7691.0,147.2069,147.371,147.1043,147.2753,7691.0
2015-10-02 15:40:00,215.31,215.38,215.18,215.38,6491.0,147.2411,147.289,147.1522,147.289,6491.0
2015-10-02 15:45:00,215.4,215.82,215.4,215.76,12363.0,147.3027,147.5899,147.3027,147.5488,12363.0
2015-10-02 15:50:00,215.8,215.83,215.58,215.73,19406.0,147.5762,147.5967,147.4257,147.5283,19406.0
2015-10-02 15:55:00,215.73,216.26,215.6,216.19,51355.0,147.5283,147.8908,147.4394,147.8429,51355.0
2015-10-05 09:30:00,217.51,217.51,216.76,216.99,9967.0,148.7456,148.7456,148.2327,148.39,9967.0
2015-10-05 09:35:00,217.18,217.85,216.89,217.85,4930.0,148.5199,148.9781,148.3216,148.9781,4930.0
2015-10-05 09:40:00,217.92,217.92,217.33,217.51,4900.0,149.026,149.026,148.6225,148.7456,4900.0
2015-10-05 09:45:00,217.51,217.72,217.35,217.41,4611.0,148.7456,148.8892,148.6362,148.6772,4611.0
2015-10-05 09:50:00,217.66,218.1,217.65,217.92,4346.0,148.8482,149.1491,148.8413,149.026,4346.0
2015-10-05 09:55:00,217.95,218.04,217.06,217.06,3750.0,149.0465,149.108,148.4379,148.4379,3750.0
2015-10-05 10:00:00,217.16,217.2,216.95,216.95,3146.0,148.5062,148.5336,148.3626,148.3626,3146.0
2015-10-05 10:05:00,216.9,217.14,216.77,216.79,4320.0,148.3284,148.4926,148.2395,148.2532,4320.0
2015-10-05 10:10:00,216.82,216.89,216.52,216.54,3806.0,148.2737,148.3216,148.0686,148.0822,3806.0
2015-10-05 10:15:00,216.64,216.73,216.27,216.27,2000.0,148.1506,148.2122,147.8976,147.8976,2000.0
2015-10-05 10:20:00,216.3,216.79,216.22,216.77,4158.0,147.9181,148.2532,147.8634,148.2395,4158.0
2015-10-05 10:25:00,216.66,216.85,216.41,216.85,5318.0,148.1643,148.2942,147.9933,148.2942,5318.0
2015-10-05 10:30:00,216.86,217.0,216.71,217.0,3448.0,148.3011,148.3968,148.1985,148.3968,3448.0
2015-10-05 10:35:00,217.04,217.41,217.04,217.36,5030.0,148.4242,148.6772,148.4242,148.643,5030.0
2015-10-05 10:40:00,217.4,217.47,217.16,217.47,4131.0,148.6704,148.7182,148.5062,148.7182,4131.0
2015-10-05 10:45:00,217.52,217.89,217.43,217.89,1300.0,148.7524,149.0055,148.6909,149.0055,1300.0
2015-10-05 10:50:00,217.95,218.09,217.83,217.97,10539.0,149.0465,149.1422,148.9644,149.0602,10539.0
2015-10-05 10:55:00,217.92,218.11,217.92,217.99,2332.0,149.026,149.1559,149.026,149.0738,2332.0
2015-10-05 11:00:00,217.99,218.26,217.99,218.25,4095.0,149.0738,149.2585,149.0738,149.2516,4095.0
2015-10-05 11:05:00,218.26,218.44,218.22,218.3,6050.0,149.2585,149.3816,149.2311,149.2858,6050.0
2015-10-05 11:10:00,218.31,218.7,218.23,218.7,4600.0,149.2927,149.5594,149.238,149.5594,4600.0
2015-10-05 11:15:00,218.57,218.73,218.53,218.57,5986.0,149.4705,149.5799,149.4431,149.4705,5986.0
2015-10-05 11:20:00,218.53,218.64,218.4,218.4,1400.0,149.4431,149.5183,149.3542,149.3542,1400.0
2015-10-05 11:25:00,218.43,218.43,217.96,218.18,2500.0,149.3747,149.3747,149.0533,149.2038,2500.0
2015-10-05 11:30:00,218.26,218.36,217.99,218.2,3386.0,149.2585,149.3269,149.0738,149.2174,3386.0
2015-10-05 11:35:00,218.21,218.59,218.2,218.59,2204.0,149.2243,149.4842,149.2174,149.4842,2204.0
2015-10-05 11:40:00,218.4,218.8,218.39,218.8,1700.0,149.3542,149.6278,149.3474,149.6278,1700.0
2015-10-05 11:45:00,218.81,219.01,218.72,218.76,3100.0,149.6346,149.7714,149.5731,149.6004,3100.0
2015-10-05 11:50:00,218.76,219.24,218.76,219.23,1289.0,149.6004,149.9287,149.6004,149.9218,1289.0
2015-10-05 11:55:00,219.23,219.23,218.85,219.13,2900.0,149.9218,149.9218,149.662,149.8534,2900.0
2015-10-05 12:00:00,219.13,219.35,218.98,219.31,5004.0,149.8534,150.0039,149.7509,149.9765,5004.0
2015-10-05 12:05:00,219.49,219.76,219.49,219.71,2123.0,150.0996,150.2843,150.0996,150.2501,2123.0
2015-10-05 12:10:00,219.66,219.66,219.51,219.66,1800.0,150.2159,150.2159,150.1133,150.2159,1800.0
2015-10-05 12:15:00,219.71,219.77,219.54,219.57,3795.0,150.2501,150.2911,150.1338,150.1543,3795.0
2015-10-05 12:20:00,219.56,219.7,219.21,219.43,1640.0,150.1475,150.2432,149.9081,150.0586,1640.0
2015-10-05 12:25:00,219.42,219.45,219.25,219.32,1402.0,150.0518,150.0723,149.9355,149.9834,1402.0
2015-10-05 12:30:00,219.22,219.44,219.22,219.34,2000.0,149.915,150.0654,149.915,149.997,2000.0
2015-10-05 12:35:00,219.42,219.42,219.02,219.25,5612.0,150.0518,150.0518,149.7782,149.9355,5612.0
2015-10-05 12:40:00,219.28,219.55,219.28,219.35,4000.0,149.956,150.1407,149.956,150.0039,4000.0
2015-10-05 12:45:00,219.51,219.57,219.4,219.54,5610.0,150.1133,150.1543,150.0381,150.1338,5610.0
2015-10-05 12:50:00,219.54,219.59,219.24,219.25,2800.0,150.1338,150.168,149.9287,149.9355,2800.0
2015-10-05 12:55:00,219.17,219.5,219.13,219.32,3219.0,149.8808,150.1065,149.8534,149.9834,3219.0
2015-10-05 13:00:00,219.49,219.53,219.27,219.42,3210.0,150.0996,150.127,149.9492,150.0518,3210.0
2015-10-05 13:05:00,219.51,219.72,219.44,219.54,3919.0,150.1133,150.2569,150.0654,150.1338,3919.0
2015-10-05 13:10:00,219.57,219.66,219.35,219.66,3400.0,150.1543,150.2159,150.0039,150.2159,3400.0
2015-10-05 13:15:00,219.69,219.69,219.56,219.66,3504.0,150.2364,150.2364,150.1475,150.2159,3504.0
2015-10-05 13:20:00,219.59,219.83,219.53,219.78,2123.0,150.168,150.3321,150.127,150.2979,2123.0
2015-10-05 13:25:00,219.8,219.87,219.75,219.78,5170.0,150.3116,150.3595,150.2774,150.2979,5170.0
2015-10-05 13:30:00,219.72,219.75,219.52,219.59,3314.0,150.2569,150.2774,150.1201,150.168,3314.0
2015-10-05 13:35:00,219.68,219.69,219.59,219.67,2400.0,150.2296,150.2364,150.168,150.2227,2400.0
2015-10-05 13:40:00,219.68,219.78,219.6,219.72,2300.0,150.2296,150.2979,150.1748,150.2569,2300.0
2015-10-05 13:45:00,219.72,219.98,219.66,219.98,8315.0,150.2569,150.4347,150.2159,150.4347,8315.0
2015-10-05 13:50:00,219.97,219.97,219.7,219.76,2525.0,150.4279,150.4279,150.2432,150.2843,2525.0
2015-10-05 13:55:00,219.91,220.17,219.91,220.17,7543.0,150.3868,150.5646,150.3868,150.5646,7543.0
2015-10-05 14:00:00,220.02,220.35,220.02,220.25,4118.0,150.4621,150.6877,150.4621,150.6194,4118.0
2015-10-05 14:05:00,220.24,220.28,220.08,220.28,3464.0,150.6125,150.6399,150.5031,150.6399,3464.0
2015-10-05 14:10:00,220.2,220.29,220.07,220.19,2400.0,150.5852,150.6467,150.4963,150.5783,2400.0
2015-10-05 14:15:00,220.06,220.27,220.0,220.2,2175.0,150.4894,150.633,150.4484,150.5852,2175.0
2015-10-05 14:20:00,220.27,220.36,220.13,220.14,3150.0,150.633,150.6946,150.5373,150.5441,3150.0
2015-10-05 14:25:00,220.1,220.36,220.06,220.06,3811.0,150.5168,150.6946,150.4894,150.4894,3811.0
2015-10-05 14:30:00,220.06,220.3,220.06,220.13,4600.0,150.4894,150.6535,150.4894,150.5373,4600.0
2015-10-05 14:35:00,220.05,220.25,219.87,219.88,3300.0,150.4826,150.6194,150.3595,150.3663,3300.0
2015-10-05 14:40:00,219.8,219.9,219.8,219.9,1607.0,150.3116,150.38,150.3116,150.38,1607.0
2015-10-05 14:45:00,219.8,219.86,219.67,219.84,1844.0,150.3116,150.3527,150.2227,150.339,1844.0
2015-10-05 14:50:00,219.83,219.87,219.6,219.67,4500.0,150.3321,150.3595,150.1748,150.2227,4500.0
2015-10-05 14:55:00,219.68,219.68,219.46,219.58,6774.0,150.2296,150.2296,150.0791,150.1612,6774.0
2015-10-05 15:00:00,219.58,220.02,219.53,220.02,2525.0,150.1612,150.4621,150.127,150.4621,2525.0
2015-10-05 15:05:00,220.1,220.14,220.01,220.02,3134.0,150.5168,150.5441,150.4552,150.4621,3134.0
2015-10-05 15:10:00,219.96,220.04,219.78,219.95,5340.0,150.421,150.4757,150.2979,150.4142,5340.0
2015-10-05 15:15:00,219.92,219.98,219.52,219.52,2811.0,150.3937,150.4347,150.1201,150.1201,2811.0
2015-10-05 15:20:00,219.52,219.77,219.47,219.49,5566.0,150.1201,150.2911,150.0859,150.0996,5566.0
2015-10-05 15:25:00,219.63,219.89,219.55,219.75,3600.0,150.1954,150.3732,150.1407,150.2774,3600.0
2015-10-05 15:30:00,219.77,220.1,219.74,220.1,6400.0,150.2911,150.5168,150.2706,150.5168,6400.0
2015-10-05 15:35:00,219.98,220.01,219.83,219.89,9255.0,150.4347,150.4552,150.3321,150.3732,9255.0
2015-10-05 15:40:00,219.88,219.94,219.78,219.83,8233.0,150.3663,150.4074,150.2979,150.3321,8233.0
2015-10-05 15:45:00,219.8,220.08,219.74,219.95,19410.0,150.3116,150.5031,150.2706,150.4142,19410.0
2015-10-05 15:50:00,219.95,220.15,219.87,219.87,11533.0,150.4142,150.551,150.3595,150.3595,11533.0
2015-10-05 15:55:00,219.89,220.19,219.87,220.02,53625.0,150.3732,150.5783,150.3595,150.4621,53625.0
2015-10-06 09:30:00,220.08,220.33,219.26,219.26,9190.0,150.5031,150.6741,149.9423,149.9423,9190.0
2015-10-06 09:35:00,219.35,219.72,218.76,219.57,6719.0,150.0039,150.2569,149.6004,150.1543,6719.0
2015-10-06 09:40:00,219.47,219.47,219.1,219.1,400.0,150.0859,150.0859,149.8329,149.8329,400.0
2015-10-06 09:45:00,219.39,219.61,219.3,219.3,2725.0,150.0312,150.1817,149.9697,149.9697,2725.0
2015-10-06 09:50:00,219.24,220.19,219.24,220.19,4835.0,149.9287,150.5783,149.9287,150.5783,4835.0
2015-10-06 09:55:00,220.09,220.09,220.01,220.07,700.0,150.5099,150.5099,150.4552,150.4963,700.0
2015-10-06 10:00:00,219.84,220.18,219.83,220.18,3262.0,150.339,150.5715,150.3321,150.5715,3262.0
2015-10-06 10:05:00,220.2,220.39,219.99,220.35,11019.0,150.5852,150.7151,150.4416,150.6877,11019.0
2015-10-06 10:10:00,220.44,220.51,219.97,219.97,3750.0,150.7493,150.7972,150.4279,150.4279,3750.0
2015-10-06 10:15:00,220.02,220.02,219.67,219.7,650.0,150.4621,150.4621,150.2227,150.2432,650.0
2015-10-06 10:20:00,219.7,219.81,219.36,219.38,3600.0,150.2432,150.3185,150.0107,150.0244,3600.0
2015-10-06 10:25:00,219.5,219.79,219.43,219.69,2248.0,150.1065,150.3048,150.0586,150.2364,2248.0
2015-10-06 10:30:00,219.65,219.86,219.65,219.8,1100.0,150.209,150.3527,150.209,150.3116,1100.0
2015-10-06 10:35:00,219.89,220.26,219.89,220.16,2202.0,150.3732,150.6262,150.3732,150.5578,2202.0
2015-10-06 10:40:00,220.12,220.34,220.12,220.27,1750.0,150.5305,150.6809,150.5305,150.633,1750.0
2015-10-06 10:45:00,220.27,220.31,219.74,219.84,3900.0,150.633,150.6604,150.2706,150.339,3900.0
2015-10-06 10:50:00,219.79,219.94,219.61,219.61,635.0,150.3048,150.4074,150.1817,150.1817,635.0
2015-10-06 10:55:00,219.6,219.81,219.53,219.78,1400.0,150.1748,150.3185,150.127,150.2979,1400.0
2015-10-06 11:00:00,219.73,219.97,219.72,219.76,1800.0,150.2637,150.4279,150.2569,150.2843,1800.0
2015-10-06 11:05:00,219.78,220.35,219.78,220.23,1400.0,150.2979,150.6877,150.2979,150.6057,1400.0
2015-10-06 11:10:00,220.26,220.34,219.69,219.78,3200.0,150.6262,150.6809,150.2364,150.2979,3200.0
2015-10-06 11:15:00,220.01,220.19,219.64,219.65,3500.0,150.4552,150.5783,150.2022,150.209,3500.0
2015-10-06 11:20:00,219.64,219.78,219.43,219.43,1906.0,150.2022,150.2979,150.0586,150.0586,1906.0
2015-10-06 11:25:00,219.53,219.64,219.28,219.29,1200.0,150.127,150.2022,149.956,149.9629,1200.0
2015-10-06 11:30:00,219.35,219.35,218.82,219.24,4713.0,150.0039,150.0039,149.6414,149.9287,4713.0
2015-10-06 11:35:00,219.25,219.3,218.82,219.0,3490.0,149.9355,149.9697,149.6414,149.7645,3490.0
2015-10-06 11:40:00,219.21,219.34,218.97,218.97,2669.0,149.9081,149.997,149.744,149.744,2669.0
2015-10-06 11:45:00,219.05,219.32,219.05,219.24,2573.0,149.7987,149.9834,149.7987,149.9287,2573.0
2015-10-06 11:50:00,219.24,219.24,218.97,218.98,1645.0,149.9287,149.9287,149.744,149.7509,1645.0
2015-10-06 11:55:00,219.01,219.02,218.54,218.55,1708.0,149.7714,149.7782,149.45,149.4568,1708.0
2015-10-06 12:00:00,218.52,218.69,218.47,218.57,9615.0,149.4363,149.5525,149.4021,149.4705,9615.0
2015-10-06 12:05:00,218.51,218.59,218.2,218.28,3996.0,149.4294,149.4842,149.2174,149.2722,3996.0
2015-10-06 12:10:00,218.27,218.27,217.9,217.91,4865.0,149.2653,149.2653,149.0123,149.0191,4865.0
2015-10-06 12:15:00,217.98,218.15,217.85,217.85,13465.0,149.067,149.1833,148.9781,148.9781,13465.0
2015-10-06 12:20:00,218.01,218.21,217.87,218.01,4800.0,149.0875,149.2243,148.9918,149.0875,4800.0
2015-10-06 12:25:00,217.97,218.03,217.79,217.79,1600.0,149.0602,149.1012,148.9371,148.9371,1600.0
2015-10-06 12:30:00,217.74,217.79,217.6,217.6,1330.0,148.9029,148.9371,148.8071,148.8071,1330.0
2015-10-06 12:35:00,217.53,217.59,217.4,217.49,2920.0,148.7593,148.8003,148.6704,148.7319,2920.0
2015-10-06 12:40:00,217.64,217.96,217.64,217.95,1600.0,148.8345,149.0533,148.8345,149.0465,1600.0
2015-10-06 12:45:00,217.97,218.06,217.93,217.93,1200.0,149.0602,149.1217,149.0328,149.0328,1200.0
2015-10-06 12:50:00,217.93,217.95,217.62,217.76,3833.0,149.0328,149.0465,148.8208,148.9166,3833.0
2015-10-06 12:55:00,217.7,217.88,217.69,217.88,1675.0,148.8755,148.9986,148.8687,148.9986,1675.0
2015-10-06 13:00:00,217.81,217.88,217.69,217.72,1900.0,148.9507,148.9986,148.8687,148.8892,1900.0
2015-10-06 13:05:00,217.71,217.71,217.44,217.44,2700.0,148.8824,148.8824,148.6977,148.6977,2700.0
2015-10-06 13:10:00,217.54,217.7,217.45,217.7,3960.0,148.7661,148.8755,148.7046,148.8755,3960.0
2015-10-06 13:15:00,217.63,217.65,217.54,217.65,923.0,148.8277,148.8413,148.7661,148.8413,923.0
2015-10-06 13:20:00,217.62,217.99,217.52,217.85,2300.0,148.8208,149.0738,148.7524,148.9781,2300.0
2015-10-06 13:25:00,217.81,218.09,217.76,217.85,3500.0,148.9507,149.1422,148.9166,148.9781,3500.0
2015-10-06 13:30:00,217.75,217.87,217.4,217.4,1600.0,148.9097,148.9918,148.6704,148.6704,1600.0
2015-10-06 13:35:00,217.51,217.51,217.11,217.11,4040.0,148.7456,148.7456,148.472,148.472,4040.0
2015-10-06 13:40:00,217.09,217.35,217.09,217.35,1300.0,148.4584,148.6362,148.4584,148.6362,1300.0
2015-10-06 13:45:00,217.46,217.67,217.46,217.63,2050.0,148.7114,148.855,148.7114,148.8277,2050.0
2015-10-06 13:50:00,217.61,217.66,217.47,217.47,4284.0,148.814,148.8482,148.7182,148.7182,4284.0
2015-10-06 13:55:00,217.46,217.85,217.37,217.75,2000.0,148.7114,148.9781,148.6498,148.9097,2000.0
2015-10-06 14:00:00,217.65,217.72,217.64,217.69,500.0,148.8413,148.8892,148.8345,148.8687,500.0
2015-10-06 14:05:00,217.77,217.77,217.31,217.43,2900.0,148.9234,148.9234,148.6088,148.6909,2900.0
2015-10-06 14:10:00,217.47,217.84,217.47,217.81,2420.0,148.7182,148.9713,148.7182,148.9507,2420.0
2015-10-06 14:15:00,217.82,217.92,217.69,217.81,3365.0,148.9576,149.026,148.8687,148.9507,3365.0
2015-10-06 14:20:00,217.73,217.8,217.57,217.78,1500.0,148.896,148.9439,148.7866,148.9302,1500.0
2015-10-06 14:25:00,217.78,217.78,217.42,217.5,5200.0,148.9302,148.9302,148.684,148.7388,5200.0
2015-10-06 14:30:00,217.57,217.69,217.42,217.58,2530.0,148.7866,148.8687,148.684,148.7935,2530.0
2015-10-06 14:35:00,217.72,217.88,217.71,217.88,900.0,148.8892,148.9986,148.8824,148.9986,900.0
2015-10-06 14:40:00,217.79,217.79,217.48,217.61,1500.0,148.9371,148.9371,148.7251,148.814,1500.0
2015-10-06 14:45:00,217.64,217.73,217.43,217.54,2517.0,148.8345,148.896,148.6909,148.7661,2517.0
2015-10-06 14:50:00,217.67,217.67,217.31,217.37,3600.0,148.855,148.855,148.6088,148.6498,3600.0
2015-10-06 14:55:00,217.37,217.45,217.1,217.24,6668.0,148.6498,148.7046,148.4652,148.5609,6668.0
2015-10-06 15:00:00,217.3,217.4,217.22,217.4,2200.0,148.602,148.6704,148.5473,148.6704,2200.0
2015-10-06 15:05:00,217.43,217.65,217.43,217.62,2782.0,148.6909,148.8413,148.6909,148.8208,2782.0
2015-10-06 15:10:00,217.52,217.53,217.31,217.45,3010.0,148.7524,148.7593,148.6088,148.7046,3010.0
2015-10-06 15:15:00,217.44,217.54,217.22,217.54,2050.0,148.6977,148.7661,148.5473,148.7661,2050.0
2015-10-06 15:20:00,217.47,217.49,217.27,217.42,3632.0,148.7182,148.7319,148.5815,148.684,3632.0
2015-10-06 15:25:00,217.47,217.47,217.25,217.28,2020.0,148.7182,148.7182,148.5678,148.5883,2020.0
2015-10-06 15:30:00,217.4,217.5,217.22,217.3,5711.0,148.6704,148.7388,148.5473,148.602,5711.0
2015-10-06 15:35:00,217.27,217.27,217.13,217.16,2818.0,148.5815,148.5815,148.4857,148.5062,2818.0
2015-10-06 15:40:00,217.14,217.18,216.9,216.9,8607.0,148.4926,148.5199,148.3284,148.3284,8607.0
2015-10-06 15:45:00,216.95,217.06,216.87,216.9,11867.0,148.3626,148.4379,148.3079,148.3284,11867.0
2015-10-06 15:50:00,216.94,216.94,216.71,216.81,14600.0,148.3558,148.3558,148.1985,148.2669,14600.0
2015-10-06 15:55:00,216.8,217.16,216.73,217.13,33553.0,148.2601,148.5062,148.2122,148.4857,33553.0
2015-10-07 09:30:00,217.33,218.91,217.15,217.67,17237.0,148.6225,149.703,148.4994,148.855,17237.0
2015-10-07 09:35:00,217.39,217.6,216.75,217.41,8858.0,148.6635,148.8071,148.2259,148.6772,8858.0
2015-10-07 09:40:00,217.54,217.83,217.19,217.24,2705.0,148.7661,148.9644,148.5268,148.5609,2705.0
2015-10-07 09:45:00,217.28,217.59,217.15,217.59,6633.0,148.5883,148.8003,148.4994,148.8003,6633.0
2015-10-07 09:50:00,217.51,217.62,217.3,217.48,4676.0,148.7456,148.8208,148.602,148.7251,4676.0
2015-10-07 09:55:00,217.59,217.75,217.45,217.74,3308.0,148.8003,148.9097,148.7046,148.9029,3308.0
2015-10-07 10:00:00,217.65,217.73,217.27,217.27,2639.0,148.8413,148.896,148.5815,148.5815,2639.0
2015-10-07 10:05:00,217.37,218.03,217.33,217.6,9763.0,148.6498,149.1012,148.6225,148.8071,9763.0
2015-10-07 10:10:00,217.67,217.73,217.38,217.73,4155.0,148.855,148.896,148.6567,148.896,4155.0
2015-10-07 10:15:00,217.71,217.81,217.47,217.67,3239.0,148.8824,148.9507,148.7182,148.855,3239.0
2015-10-07 10:20:00,217.6,217.84,217.52,217.71,25733.0,148.8071,148.9713,148.7524,148.8824,25733.0
2015-10-07 10:25:00,217.6,217.92,217.47,217.88,28813.0,148.8071,149.026,148.7182,148.9986,28813.0
2015-10-07 10:30:00,218.05,218.24,217.77,217.95,8892.0,149.1149,149.2448,148.9234,149.0465,8892.0
2015-10-07 10:35:00,218.03,218.03,217.13,217.13,6640.0,149.1012,149.1012,148.4857,148.4857,6640.0
2015-10-07 10:40:00,217.12,217.49,217.01,217.27,4568.0,148.4789,148.7319,148.4037,148.5815,4568.0
2015-10-07 10:45:00,217.4,217.59,217.21,217.32,6120.0,148.6704,148.8003,148.5404,148.6157,6120.0
2015-10-07 10:50:00,217.27,217.54,217.05,217.54,2435.0,148.5815,148.7661,148.431,148.7661,2435.0
2015-10-07 10:55:00,217.5,217.73,217.31,217.59,3904.0,148.7388,148.896,148.6088,148.8003,3904.0
2015-10-07 11:00:00,217.66,218.06,217.61,218.0,5029.0,148.8482,149.1217,148.814,149.0807,5029.0
2015-10-07 11:05:00,217.94,217.94,217.29,217.38,3862.0,149.0396,149.0396,148.5951,148.6567,3862.0
2015-10-07 11:10:00,217.41,217.42,217.03,217.4,1942.0,148.6772,148.684,148.4173,148.6704,1942.0
2015-10-07 11:15:00,217.36,217.36,216.91,217.17,1582.0,148.643,148.643,148.3353,148.5131,1582.0
2015-10-07 11:20:00,217.17,217.46,217.16,217.22,2509.0,148.5131,148.7114,148.5062,148.5473,2509.0
2015-10-07 11:25:00,217.17,217.56,217.14,217.54,2260.0,148.5131,148.7798,148.4926,148.7661,2260.0
2015-10-07 11:30:00,217.49,217.63,217.41,217.49,1800.0,148.7319,148.8277,148.6772,148.7319,1800.0
2015-10-07 11:35:00,217.58,217.61,217.37,217.37,1642.0,148.7935,148.814,148.6498,148.6498,1642.0
2015-10-07 11:40:00,217.43,217.47,217.21,217.21,1500.0,148.6909,148.7182,148.5404,148.5404,1500.0
2015-10-07 11:45:00,217.27,217.4,217.2,217.29,3534.0,148.5815,148.6704,148.5336,148.5951,3534.0
2015-10-07 11:50:00,217.25,217.32,217.1,217.12,5400.0,148.5678,148.6157,148.4652,148.4789,5400.0
2015-10-07 11:55:00,217.11,217.14,216.82,216.82,3400.0,148.472,148.4926,148.2737,148.2737,3400.0
2015-10-07 12:00:00,216.82,216.82,216.61,216.7,809.0,148.2737,148.2737,148.1301,148.1917,809.0
2015-10-07 12:05:00,216.7,216.78,216.64,216.78,1500.0,148.1917,148.2464,148.1506,148.2464,1500.0
2015-10-07 12:10:00,216.75,216.75,216.19,216.29,3481.0,148.2259,148.2259,147.8429,147.9113,3481.0
2015-10-07 12:15:00,216.23,216.39,216.09,216.38,4778.0,147.8703,147.9797,147.7745,147.9728,4778.0
2015-10-07 12:20:00,216.43,216.56,216.35,216.37,1500.0,148.007,148.0959,147.9523,147.966,1500.0
2015-10-07 12:25:00,216.4,216.4,216.11,216.11,1700.0,147.9865,147.9865,147.7882,147.7882,1700.0
2015-10-07 12:30:00,216.2,216.44,216.19,216.4,1000.0,147.8497,148.0139,147.8429,147.9865,1000.0
2015-10-07 12:35:00,216.41,216.74,216.41,216.71,1305.0,147.9933,148.219,147.9933,148.1985,1305.0
2015-10-07 12:40:00,216.68,216.72,216.47,216.6,4726.0,148.178,148.2053,148.0344,148.1233,4726.0
2015-10-07 12:45:00,216.58,216.66,216.34,216.34,3510.0,148.1096,148.1643,147.9455,147.9455,3510.0
2015-10-07 12:50:00,216.47,216.5,216.27,216.27,1120.0,148.0344,148.0549,147.8976,147.8976,1120.0
2015-10-07 12:55:00,216.3,216.54,216.29,216.29,1800.0,147.9181,148.0822,147.9113,147.9113,1800.0
2015-10-07 13:00:00,216.3,216.34,215.95,215.95,2900.0,147.9181,147.9455,147.6788,147.6788,2900.0
2015-10-07 13:05:00,216.16,216.59,216.16,216.59,2535.0,147.8224,148.1164,147.8224,148.1164,2535.0
2015-10-07 13:10:00,216.61,216.7,216.51,216.7,3900.0,148.1301,148.1917,148.0617,148.1917,3900.0
2015-10-07 13:15:00,216.63,216.79,216.38,216.48,2000.0,148.1438,148.2532,147.9728,148.0412,2000.0
2015-10-07 13:20:00,216.44,216.63,216.44,216.48,1952.0,148.0139,148.1438,148.0139,148.0412,1952.0
2015-10-07 13:25:00,216.43,216.6,216.32,216.32,2325.0,148.007,148.1233,147.9318,147.9318,2325.0
2015-10-07 13:30:00,216.27,216.49,216.27,216.39,3000.0,147.8976,148.0481,147.8976,147.9797,3000.0
2015-10-07 13:35:00,216.36,216.44,216.27,216.37,2808.0,147.9592,148.0139,147.8976,147.966,2808.0
2015-10-07 13:40:00,216.23,216.58,216.14,216.58,2700.0,147.8703,148.1096,147.8087,148.1096,2700.0
2015-10-07 13:45:00,216.4,216.6,216.27,216.45,3979.0,147.9865,148.1233,147.8976,148.0207,3979.0
2015-10-07 13:50:00,216.46,216.51,216.09,216.19,2609.0,148.0275,148.0617,147.7745,147.8429,2609.0
2015-10-07 13:55:00,216.23,216.5,216.18,216.48,3969.0,147.8703,148.0549,147.8361,148.0412,3969.0
2015-10-07 14:00:00,216.43,216.62,216.35,216.51,3500.0,148.007,148.137,147.9523,148.0617,3500.0
2015-10-07 14:05:00,216.65,216.74,216.62,216.63,1990.0,148.1575,148.219,148.137,148.1438,1990.0
2015-10-07 14:10:00,216.57,216.57,216.14,216.27,1200.0,148.1028,148.1028,147.8087,147.8976,1200.0
2015-10-07 14:15:00,216.14,216.27,216.07,216.08,2309.0,147.8087,147.8976,147.7608,147.7677,2309.0
2015-10-07 14:20:00,216.01,216.01,215.6,215.6,3463.0,147.7198,147.7198,147.4394,147.4394,3463.0
2015-10-07 14:25:00,215.6,215.94,215.57,215.94,6300.0,147.4394,147.6719,147.4189,147.6719,6300.0
2015-10-07 14:30:00,215.94,216.0,215.38,215.38,10540.0,147.6719,147.713,147.289,147.289,10540.0
2015-10-07 14:35:00,215.43,215.58,215.33,215.58,18906.0,147.3232,147.4257,147.2548,147.4257,18906.0
2015-10-07 14:40:00,215.59,215.61,215.38,215.42,6700.0,147.4326,147.4463,147.289,147.3163,6700.0
2015-10-07 14:45:00,215.43,215.49,215.21,215.31,10804.0,147.3232,147.3642,147.1727,147.2411,10804.0
2015-10-07 14:50:00,215.25,215.31,215.12,215.24,8821.0,147.2001,147.2411,147.1112,147.1932,8821.0
2015-10-07 14:55:00,215.16,215.3,215.15,215.22,4400.0,147.1385,147.2343,147.1317,147.1796,4400.0
2015-10-07 15:00:00,215.26,215.28,215.04,215.2,15386.0,147.2069,147.2206,147.0565,147.1659,15386.0
2015-10-07 15:05:00,215.2,215.29,214.98,215.15,9511.0,147.1659,147.2274,147.0154,147.1317,9511.0
2015-10-07 15:10:00,215.2,215.46,215.19,215.3,8405.0,147.1659,147.3437,147.159,147.2343,8405.0
2015-10-07 15:15:00,215.22,215.74,215.21,215.58,5974.0,147.1796,147.5352,147.1727,147.4257,5974.0
2015-10-07 15:20:00,215.6,215.63,215.27,215.36,7968.0,147.4394,147.4599,147.2138,147.2753,7968.0
2015-10-07 15:25:00,215.32,215.39,215.1,215.1,6252.0,147.2479,147.2958,147.0975,147.0975,6252.0
2015-10-07 15:30:00,215.21,215.3,215.0,215.3,10638.0,147.1727,147.2343,147.0291,147.2343,10638.0
2015-10-07 15:35:00,215.32,215.6,215.25,215.55,14400.0,147.2479,147.4394,147.2001,147.4052,14400.0
2015-10-07 15:40:00,215.58,215.97,215.52,215.96,12185.0,147.4257,147.6924,147.3847,147.6856,12185.0
2015-10-07 15:45:00,215.96,216.11,215.58,215.71,28296.0,147.6856,147.7882,147.4257,147.5146,28296.0
2015-10-07 15:50:00,215.76,216.36,215.76,216.36,27390.0,147.5488,147.9592,147.5488,147.9592,27390.0
2015-10-07 15:55:00,216.38,217.16,216.38,217.09,73457.0,147.9728,148.5062,147.9728,148.4584,73457.0
2015-10-08 09:30:00,217.02,217.37,216.02,217.01,13397.0,148.4105,148.6498,147.7266,148.4037,13397.0
2015-10-08 09:35:00,217.15,217.38,216.0,216.68,10138.0,148.4994,148.6567,147.713,148.178,10138.0
2015-10-08 09:40:00,216.21,216.37,215.86,216.05,2087.0,147.8566,147.966,147.6172,147.7472,2087.0
2015-10-08 09:45:00,215.68,216.59,215.65,216.59,8000.0,147.4941,148.1164,147.4736,148.1164,8000.0
2015-10-08 09:50:00,216.71,216.95,216.27,216.77,5605.0,148.1985,148.3626,147.8976,148.2395,5605.0
2015-10-08 09:55:00,216.85,217.2,216.82,217.19,3579.0,148.2942,148.5336,148.2737,148.5268,3579.0
2015-10-08 10:00:00,217.24,217.37,217.02,217.02,3200.0,148.5609,148.6498,148.4105,148.4105,3200.0
2015-10-08 10:05:00,217.4,217.74,217.36,217.48,1634.0,148.6704,148.9029,148.643,148.7251,1634.0
2015-10-08 10:10:00,217.48,217.59,217.25,217.28,5924.0,148.7251,148.8003,148.5678,148.5883,5924.0
2015-10-08 10:15:00,217.34,217.37,217.01,217.28,20427.0,148.6293,148.6498,148.4037,148.5883,20427.0
2015-10-08 10:20:00,217.22,217.89,217.21,217.61,6154.0,148.5473,149.0055,148.5404,148.814,6154.0
2015-10-08 10:25:00,217.6,217.78,217.6,217.62,12910.0,148.8071,148.9302,148.8071,148.8208,12910.0
2015-10-08 10:30:00,217.72,217.72,217.44,217.56,5081.0,148.8892,148.8892,148.6977,148.7798,5081.0
2015-10-08 10:35:00,217.53,217.64,217.42,217.42,4122.0,148.7593,148.8345,148.684,148.684,4122.0
2015-10-08 10:40:00,217.49,217.62,217.46,217.46,1100.0,148.7319,148.8208,148.7114,148.7114,1100.0
2015-10-08 10:45:00,217.59,217.89,217.59,217.63,2950.0,148.8003,149.0055,148.8003,148.8277,2950.0
2015-10-08 10:50:00,217.64,217.67,217.57,217.57,1839.0,148.8345,148.855,148.7866,148.7866,1839.0
2015-10-08 10:55:00,217.6,217.6,217.43,217.43,2115.0,148.8071,148.8071,148.6909,148.6909,2115.0
2015-10-08 11:00:00,217.51,217.52,217.33,217.33,2710.0,148.7456,148.7524,148.6225,148.6225,2710.0
2015-10-08 11:05:00,217.39,217.62,217.33,217.59,2974.0,148.6635,148.8208,148.6225,148.8003,2974.0
2015-10-08 11:10:00,217.7,217.85,217.44,217.53,6379.0,148.8755,148.9781,148.6977,148.7593,6379.0
2015-10-08 11:15:00,217.41,217.5,217.28,217.34,1890.0,148.6772,148.7388,148.5883,148.6293,1890.0
2015-10-08 11:20:00,217.41,217.5,217.3,217.39,3587.0,148.6772,148.7388,148.602,148.6635,3587.0
2015-10-08 11:25:00,217.41,217.47,217.34,217.37,1865.0,148.6772,148.7182,148.6293,148.6498,1865.0
2015-10-08 11:30:00,217.27,217.27,216.9,217.06,2495.0,148.5815,148.5815,148.3284,148.4379,2495.0
2015-10-08 11:35:00,216.97,216.97,216.58,216.68,7200.0,148.3763,148.3763,148.1096,148.178,7200.0
2015-10-08 11:40:00,216.72,217.07,216.65,217.04,1950.0,148.2053,148.4447,148.1575,148.4242,1950.0
2015-10-08 11:45:00,217.12,217.12,217.07,217.09,1000.0,148.4789,148.4789,148.4447,148.4584,1000.0
2015-10-08 11:50:00,217.13,217.27,216.86,216.86,2519.0,148.4857,148.5815,148.3011,148.3011,2519.0
2015-10-08 11:55:00,216.97,217.14,216.97,216.99,900.0,148.3763,148.4926,148.3763,148.39,900.0
2015-10-08 12:00:00,216.89,217.14,216.89,217.11,700.0,148.3216,148.4926,148.3216,148.472,700.0
2015-10-08 12:05:00,217.16,217.21,216.71,216.73,3694.0,148.5062,148.5404,148.1985,148.2122,3694.0
2015-10-08 12:10:00,216.72,216.72,216.38,216.38,1855.0,148.2053,148.2053,147.9728,147.9728,1855.0
2015-10-08 12:15:00,216.44,216.69,216.36,216.49,3221.0,148.0139,148.1848,147.9592,148.0481,3221.0
2015-10-08 12:20:00,216.6,216.82,216.56,216.81,3401.0,148.1233,148.2737,148.0959,148.2669,3401.0
2015-10-08 12:25:00,216.83,216.93,216.75,216.75,2633.0,148.2806,148.349,148.2259,148.2259,2633.0
2015-10-08 12:30:00,216.57,216.57,216.4,216.45,421.0,148.1028,148.1028,147.9865,148.0207,421.0
2015-10-08 12:35:00,216.57,216.57,216.23,216.25,1520.0,148.1028,148.1028,147.8703,147.8839,1520.0
2015-10-08 12:40:00,216.0,216.12,215.86,215.94,4260.0,147.713,147.795,147.6172,147.6719,4260.0
2015-10-08 12:45:00,215.97,215.99,215.64,215.76,3225.0,147.6924,147.7061,147.4668,147.5488,3225.0
2015-10-08 12:50:00,215.69,215.77,215.55,215.73,2677.0,147.501,147.5557,147.4052,147.5283,2677.0
2015-10-08 12:55:00,215.83,215.89,215.78,215.87,1700.0,147.5967,147.6377,147.5625,147.6241,1700.0
2015-10-08 13:00:00,215.84,215.99,215.76,215.76,3676.0,147.6035,147.7061,147.5488,147.5488,3676.0
2015-10-08 13:05:00,215.65,215.69,215.48,215.64,3039.0,147.4736,147.501,147.3574,147.4668,3039.0
2015-10-08 13:10:00,215.57,215.71,215.39,215.41,1632.0,147.4189,147.5146,147.2958,147.3095,1632.0
2015-10-08 13:15:00,215.4,215.58,215.38,215.56,2000.0,147.3027,147.4257,147.289,147.4121,2000.0
2015-10-08 13:20:00,215.68,215.82,215.56,215.56,4716.0,147.4941,147.5899,147.4121,147.4121,4716.0
2015-10-08 13:25:00,215.53,215.79,215.53,215.73,1300.0,147.3916,147.5694,147.3916,147.5283,1300.0
2015-10-08 13:30:00,215.86,216.09,215.86,215.98,3256.0,147.6172,147.7745,147.6172,147.6993,3256.0
2015-10-08 13:35:00,216.03,216.1,215.88,216.06,2250.0,147.7335,147.7814,147.6309,147.754,2250.0
2015-10-08 13:40:00,215.99,216.11,215.94,216.11,1328.0,147.7061,147.7882,147.6719,147.7882,1328.0
2015-10-08 13:45:00,216.06,216.07,216.05,216.05,341.0,147.754,147.7608,147.7472,147.7472,341.0
2015-10-08 13:50:00,216.03,216.18,215.97,216.06,3268.0,147.7335,147.8361,147.6924,147.754,3268.0
2015-10-08 13:55:00,216.26,216.26,216.01,216.16,1858.0,147.8908,147.8908,147.7198,147.8224,1858.0
2015-10-08 14:00:00,216.13,216.83,216.13,216.8,17241.0,147.8019,148.2806,147.8019,148.2601,17241.0
2015-10-08 14:05:00,216.8,217.26,216.45,217.26,7200.0,148.2601,148.5746,148.0207,148.5746,7200.0
2015-10-08 14:10:00,217.11,217.37,216.83,217.32,5059.0,148.472,148.6498,148.2806,148.6157,5059.0
2015-10-08 14:15:00,217.28,217.49,217.14,217.3,3825.0,148.5883,148.7319,148.4926,148.602,3825.0
2015-10-08 14:20:00,217.35,217.63,217.13,217.46,3056.0,148.6362,148.8277,148.4857,148.7114,3056.0
2015-10-08 14:25:00,217.46,217.73,217.42,217.6,7946.0,148.7114,148.896,148.684,148.8071,7946.0
2015-10-08 14:30:00,217.73,217.77,217.6,217.63,13608.0,148.896,148.9234,148.8071,148.8277,13608.0
2015-10-08 14:35:00,217.66,217.66,217.5,217.6,3509.0,148.8482,148.8482,148.7388,148.8071,3509.0
2015-10-08 14:40:00,217.6,217.78,217.43,217.62,11121.0,148.8071,148.9302,148.6909,148.8208,11121.0
2015-10-08 14:45:00,217.43,217.5,217.3,217.41,5059.0,148.6909,148.7388,148.602,148.6772,5059.0
2015-10-08 14:50:00,217.39,217.46,217.31,217.46,3176.0,148.6635,148.7114,148.6088,148.7114,3176.0
2015-10-08 14:55:00,217.5,217.77,217.48,217.76,7034.0,148.7388,148.9234,148.7251,148.9166,7034.0
2015-10-08 15:00:00,217.75,217.95,217.75,217.81,3300.0,148.9097,149.0465,148.9097,148.9507,3300.0
2015-10-08 15:05:00,217.78,218.12,217.78,218.12,2000.0,148.9302,149.1627,148.9302,149.1627,2000.0
2015-10-08 15:10:00,218.23,218.4,218.18,218.37,6325.0,149.238,149.3542,149.2038,149.3337,6325.0
2015-10-08 15:15:00,218.45,218.49,218.39,218.49,800.0,149.3884,149.4158,149.3474,149.4158,800.0
2015-10-08 15:20:00,218.48,218.53,218.25,218.38,4548.0,149.4089,149.4431,149.2516,149.3405,4548.0
2015-10-08 15:25:00,218.37,218.52,218.28,218.45,2602.0,149.3337,149.4363,149.2722,149.3884,2602.0
2015-10-08 15:30:00,218.49,218.67,218.43,218.43,5411.0,149.4158,149.5389,149.3747,149.3747,5411.0
2015-10-08 15:35:00,218.43,218.46,218.24,218.24,7152.0,149.3747,149.3953,149.2448,149.2448,7152.0
2015-10-08 15:40:00,218.3,218.66,218.25,218.66,8285.0,149.2858,149.532,149.2516,149.532,8285.0
2015-10-08 15:45:00,218.69,218.76,218.58,218.69,18837.0,149.5525,149.6004,149.4773,149.5525,18837.0
2015-10-08 15:50:00,218.75,218.88,218.68,218.87,10597.0,149.5936,149.6825,149.5457,149.6756,10597.0
2015-10-08 15:55:00,218.87,218.94,218.65,218.75,25239.0,149.6756,149.7235,149.5252,149.5936,25239.0
2015-10-09 09:30:00,218.92,218.92,217.65,217.97,11128.0,149.7098,149.7098,148.8413,149.0602,11128.0
2015-10-09 09:35:00,217.91,218.22,217.42,218.22,2900.0,149.0191,149.2311,148.684,149.2311,2900.0
2015-10-09 09:40:00,217.87,218.2,217.68,218.2,2325.0,148.9918,149.2174,148.8618,149.2174,2325.0
2015-10-09 09:45:00,218.1,218.26,217.8,218.26,1300.0,149.1491,149.2585,148.9439,149.2585,1300.0
2015-10-09 09:50:00,218.38,218.46,218.07,218.21,2700.0,149.3405,149.3953,149.1285,149.2243,2700.0
2015-10-09 09:55:00,218.03,218.11,217.52,217.59,2500.0,149.1012,149.1559,148.7524,148.8003,2500.0
2015-10-09 10:00:00,217.63,218.07,217.56,217.82,4565.0,148.8277,149.1285,148.7798,148.9576,4565.0
2015-10-09 10:05:00,217.81,218.01,217.76,217.99,1800.0,148.9507,149.0875,148.9166,149.0738,1800.0
2015-10-09 10:10:00,217.97,218.14,217.59,217.93,4321.0,149.0602,149.1764,148.8003,149.0328,4321.0
2015-10-09 10:15:00,217.87,217.95,217.6,217.7,2726.0,148.9918,149.0465,148.8071,148.8755,2726.0
2015-10-09 10:20:00,217.68,217.83,217.38,217.4,2160.0,148.8618,148.9644,148.6567,148.6704,2160.0
2015-10-09 10:25:00,217.38,217.62,217.38,217.54,1716.0,148.6567,148.8208,148.6567,148.7661,1716.0
2015-10-09 10:30:00,217.55,217.55,217.25,217.38,1650.0,148.7729,148.7729,148.5678,148.6567,1650.0
2015-10-09 10:35:00,217.36,217.36,217.25,217.33,714.0,148.643,148.643,148.5678,148.6225,714.0
2015-10-09 10:40:00,217.44,217.64,217.37,217.56,1983.0,148.6977,148.8345,148.6498,148.7798,1983.0
2015-10-09 10:45:00,217.64,217.66,217.54,217.55,1168.0,148.8345,148.8482,148.7661,148.7729,1168.0
2015-10-09 10:50:00,217.55,217.55,217.32,217.4,1200.0,148.7729,148.7729,148.6157,148.6704,1200.0
2015-10-09 10:55:00,217.18,217.32,217.01,217.32,2183.0,148.5199,148.6157,148.4037,148.6157,2183.0
2015-10-09 11:00:00,217.3,217.42,217.17,217.21,1400.0,148.602,148.684,148.5131,148.5404,1400.0
2015-10-09 11:05:00,216.93,216.99,216.85,216.85,1322.0,148.349,148.39,148.2942,148.2942,1322.0
2015-10-09 11:10:00,217.0,217.28,216.99,217.24,3512.0,148.3968,148.5883,148.39,148.5609,3512.0
2015-10-09 11:15:00,217.13,217.28,217.08,217.08,2400.0,148.4857,148.5883,148.4515,148.4515,2400.0
2015-10-09 11:20:00,216.96,216.96,216.92,216.92,200.0,148.3695,148.3695,148.3421,148.3421,200.0
2015-10-09 11:25:00,216.92,216.92,216.64,216.64,10101.0,148.3421,148.3421,148.1506,148.1506,10101.0
2015-10-09 11:30:00,216.64,216.73,216.49,216.55,2100.0,148.1506,148.2122,148.0481,148.0891,2100.0
2015-10-09 11:35:00,216.61,216.67,216.41,216.42,700.0,148.1301,148.1711,147.9933,148.0002,700.0
2015-10-09 11:40:00,216.42,216.62,216.42,216.6,3048.0,148.0002,148.137,148.0002,148.1233,3048.0
2015-10-09 11:45:00,216.56,216.59,216.47,216.58,716.0,148.0959,148.1164,148.0344,148.1096,716.0
2015-10-09 11:50:00,216.58,216.83,216.48,216.73,1900.0,148.1096,148.2806,148.0412,148.2122,1900.0
2015-10-09 11:55:00,216.71,216.83,216.61,216.74,1000.0,148.1985,148.2806,148.1301,148.219,1000.0
2015-10-09 12:00:00,216.7,216.91,216.64,216.64,2899.0,148.1917,148.3353,148.1506,148.1506,2899.0
2015-10-09 12:05:00,216.76,216.76,216.47,216.51,5926.0,148.2327,148.2327,148.0344,148.0617,5926.0
2015-10-09 12:10:00,216.56,216.56,216.24,216.24,832.0,148.0959,148.0959,147.8771,147.8771,832.0
2015-10-09 12:15:00,216.41,216.41,216.31,216.41,1300.0,147.9933,147.9933,147.925,147.9933,1300.0
2015-10-09 12:20:00,216.38,216.38,216.23,216.34,1900.0,147.9728,147.9728,147.8703,147.9455,1900.0
2015-10-09 12:25:00,216.25,216.25,216.1,216.15,2241.0,147.8839,147.8839,147.7814,147.8155,2241.0
2015-10-09 12:30:00,216.16,216.26,215.9,216.11,4859.0,147.8224,147.8908,147.6446,147.7882,4859.0
2015-10-09 12:35:00,216.23,216.28,216.11,216.11,1488.0,147.8703,147.9044,147.7882,147.7882,1488.0
2015-10-09 12:40:00,216.22,216.22,215.82,215.89,3005.0,147.8634,147.8634,147.5899,147.6377,3005.0
2015-10-09 12:45:00,215.76,215.79,215.64,215.77,1751.0,147.5488,147.5694,147.4668,147.5557,1751.0
2015-10-09 12:50:00,215.76,215.97,215.7,215.96,3067.0,147.5488,147.6924,147.5078,147.6856,3067.0
2015-10-09 12:55:00,216.12,216.22,216.05,216.16,1692.0,147.795,147.8634,147.7472,147.8224,1692.0
2015-10-09 13:00:00,216.15,216.27,216.05,216.13,1600.0,147.8155,147.8976,147.7472,147.8019,1600.0
2015-10-09 13:05:00,216.18,216.18,215.85,215.85,3061.0,147.8361,147.8361,147.6104,147.6104,3061.0
2015-10-09 13:10:00,215.82,215.9,215.73,215.78,2000.0,147.5899,147.6446,147.5283,147.5625,2000.0
2015-10-09 13:15:00,215.77,216.07,215.77,215.92,4645.0,147.5557,147.7608,147.5557,147.6583,4645.0
2015-10-09 13:20:00,216.03,216.03,216.03,216.03,100.0,147.7335,147.7335,147.7335,147.7335,100.0
2015-10-09 13:25:00,216.17,216.24,216.12,216.2,1100.0,147.8292,147.8771,147.795,147.8497,1100.0
2015-10-09 13:30:00,216.16,216.23,216.1,216.23,900.0,147.8224,147.8703,147.7814,147.8703,900.0
2015-10-09 13:35:00,216.27,216.45,216.2,216.39,1600.0,147.8976,148.0207,147.8497,147.9797,1600.0
2015-10-09 13:40:00,216.32,216.44,216.24,216.43,900.0,147.9318,148.0139,147.8771,148.007,900.0
2015-10-09 13:45:00,216.41,216.54,216.31,216.39,1549.0,147.9933,148.0822,147.925,147.9797,1549.0
2015-10-09 13:50:00,216.37,216.37,216.17,216.22,1300.0,147.966,147.966,147.8292,147.8634,1300.0
2015-10-09 13:55:00,216.22,216.3,216.1,216.2,5200.0,147.8634,147.9181,147.7814,147.8497,5200.0
2015-10-09 14:00:00,216.11,216.27,216.07,216.07,2000.0,147.7882,147.8976,147.7608,147.7608,2000.0
2015-10-09 14:05:00,215.97,216.05,215.93,215.94,1300.0,147.6924,147.7472,147.6651,147.6719,1300.0
2015-10-09 14:10:00,216.04,216.3,216.04,216.15,1700.0,147.7403,147.9181,147.7403,147.8155,1700.0
2015-10-09 14:15:00,216.2,216.23,216.1,216.1,1929.0,147.8497,147.8703,147.7814,147.7814,1929.0
2015-10-09 14:20:00,216.15,216.15,215.93,216.03,1600.0,147.8155,147.8155,147.6651,147.7335,1600.0
2015-10-09 14:25:00,216.12,216.22,215.93,215.93,6915.0,147.795,147.8634,147.6651,147.6651,6915.0
2015-10-09 14:30:00,215.89,215.98,215.88,215.89,7660.0,147.6377,147.6993,147.6309,147.6377,7660.0
2015-10-09 14:35:00,215.95,216.17,215.82,216.17,3103.0,147.6788,147.8292,147.5899,147.8292,3103.0
2015-10-09 14:40:00,216.18,216.18,216.04,216.04,2863.0,147.8361,147.8361,147.7403,147.7403,2863.0
2015-10-09 14:45:00,215.99,216.15,215.99,216.15,3782.0,147.7061,147.8155,147.7061,147.8155,3782.0
2015-10-09 14:50:00,216.14,216.22,216.04,216.22,1500.0,147.8087,147.8634,147.7403,147.8634,1500.0
2015-10-09 14:55:00,216.13,216.4,216.07,216.4,2928.0,147.8019,147.9865,147.7608,147.9865,2928.0
2015-10-09 15:00:00,216.39,216.4,216.22,216.4,1856.0,147.9797,147.9865,147.8634,147.9865,1856.0
2015-10-09 15:05:00,216.4,216.65,216.4,216.61,3853.0,147.9865,148.1575,147.9865,148.1301,3853.0
2015-10-09 15:10:00,216.57,216.61,216.3,216.42,4656.0,148.1028,148.1301,147.9181,148.0002,4656.0
2015-10-09 15:15:00,216.43,216.61,216.39,216.48,4128.0,148.007,148.1301,147.9797,148.0412,4128.0
2015-10-09 15:20:00,216.52,216.76,216.5,216.76,3481.0,148.0686,148.2327,148.0549,148.2327,3481.0
2015-10-09 15:25:00,216.81,216.84,216.65,216.83,6980.0,148.2669,148.2874,148.1575,148.2806,6980.0
2015-10-09 15:30:00,216.8,216.89,216.73,216.82,3100.0,148.2601,148.3216,148.2122,148.2737,3100.0
2015-10-09 15:35:00,216.74,216.98,216.7,216.94,4159.0,148.219,148.3831,148.1917,148.3558,4159.0
2015-10-09 15:40:00,216.91,217.15,216.87,217.15,3642.0,148.3353,148.4994,148.3079,148.4994,3642.0
2015-10-09 15:45:00,217.18,217.31,216.99,217.13,15350.0,148.5199,148.6088,148.39,148.4857,15350.0
2015-10-09 15:50:00,217.11,217.18,216.97,217.07,23479.0,148.472,148.5199,148.3763,148.4447,23479.0
2015-10-09 15:55:00,217.1,217.42,217.0,217.33,75716.0,148.4652,148.684,148.3968,148.6225,75716.0
2015-10-12 09:30:00,217.32,218.35,217.32,217.99,5749.0,148.6157,149.32,148.6157,149.0738,5749.0
2015-10-12 09:35:00,218.17,218.42,218.16,218.41,400.0,149.1969,149.3679,149.1901,149.3611,400.0
2015-10-12 09:40:00,218.05,218.34,217.47,218.34,2720.0,149.1149,149.3132,148.7182,149.3132,2720.0
2015-10-12 09:45:00,218.23,218.27,217.9,217.92,815.0,149.238,149.2653,149.0123,149.026,815.0
2015-10-12 09:50:00,218.02,218.28,217.97,218.28,1200.0,149.0944,149.2722,149.0602,149.2722,1200.0
2015-10-12 09:55:00,218.32,218.32,218.32,218.32,100.0,149.2995,149.2995,149.2995,149.2995,100.0
2015-10-12 10:00:00,218.36,218.64,218.35,218.52,2743.0,149.3269,149.5183,149.32,149.4363,2743.0
2015-10-12 10:05:00,218.7,218.7,218.34,218.38,2320.0,149.5594,149.5594,149.3132,149.3405,2320.0
2015-10-12 10:10:00,218.51,218.94,218.42,218.94,17980.0,149.4294,149.7235,149.3679,149.7235,17980.0
2015-10-12 10:15:00,218.74,219.04,218.74,218.98,1414.0,149.5867,149.7919,149.5867,149.7509,1414.0
2015-10-12 10:20:00,219.06,219.41,218.9,219.24,2000.0,149.8056,150.0449,149.6961,149.9287,2000.0
2015-10-12 10:25:00,219.27,219.4,219.11,219.4,1600.0,149.9492,150.0381,149.8398,150.0381,1600.0
2015-10-12 10:30:00,219.49,219.49,219.26,219.42,1798.0,150.0996,150.0996,149.9423,150.0518,1798.0
2015-10-12 10:35:00,219.45,219.98,219.45,219.76,3811.0,150.0723,150.4347,150.0723,150.2843,3811.0
2015-10-12 10:40:00,219.71,219.71,219.41,219.41,500.0,150.2501,150.2501,150.0449,150.0449,500.0
2015-10-12 10:45:00,219.54,219.98,219.51,219.9,1866.0,150.1338,150.4347,150.1133,150.38,1866.0
2015-10-12 10:50:00,219.98,219.98,219.45,219.45,2200.0,150.4347,150.4347,150.0723,150.0723,2200.0
2015-10-12 10:55:00,219.45,219.58,219.37,219.39,1400.0,150.0723,150.1612,150.0176,150.0312,1400.0
2015-10-12 11:00:00,219.28,219.36,219.13,219.18,1800.0,149.956,150.0107,149.8534,149.8876,1800.0
2015-10-12 11:05:00,219.31,219.31,219.01,219.22,1300.0,149.9765,149.9765,149.7714,149.915,1300.0
2015-10-12 11:10:00,219.37,219.52,219.28,219.46,1734.0,150.0176,150.1201,149.956,150.0791,1734.0
2015-10-12 11:15:00,219.33,219.41,219.06,219.12,1090.0,149.9902,150.0449,149.8056,149.8466,1090.0
2015-10-12 11:20:00,219.22,219.34,219.21,219.32,600.0,149.915,149.997,149.9081,149.9834,600.0
2015-10-12 11:25:00,219.31,219.46,219.18,219.37,700.0,149.9765,150.0791,149.8876,150.0176,700.0
2015-10-12 11:30:00,219.32,219.43,219.18,219.23,2708.0,149.9834,150.0586,149.8876,149.9218,2708.0
2015-10-12 11:35:00,219.22,219.53,219.21,219.53,1302.0,149.915,150.127,149.9081,150.127,1302.0
2015-10-12 11:40:00,219.41,219.8,219.39,219.7,1657.0,150.0449,150.3116,150.0312,150.2432,1657.0
2015-10-12 11:45:00,219.47,219.66,219.43,219.44,700.0,150.0859,150.2159,150.0586,150.0654,700.0
2015-10-12 11:50:00,219.53,219.69,219.41,219.47,3510.0,150.127,150.2364,150.0449,150.0859,3510.0
2015-10-12 11:55:00,219.43,219.7,219.43,219.54,3620.0,150.0586,150.2432,150.0586,150.1338,3620.0
2015-10-12 12:00:00,219.59,219.79,219.52,219.62,1800.0,150.168,150.3048,150.1201,150.1885,1800.0
2015-10-12 12:05:00,219.76,219.76,219.58,219.58,2218.0,150.2843,150.2843,150.1612,150.1612,2218.0
2015-10-12 12:10:00,219.58,219.62,219.49,219.62,2481.0,150.1612,150.1885,150.0996,150.1885,2481.0
2015-10-12 12:15:00,219.68,219.7,219.23,219.33,3143.0,150.2296,150.2432,149.9218,149.9902,3143.0
2015-10-12 12:20:00,219.42,219.46,219.29,219.3,7471.0,150.0518,150.0791,149.9629,149.9697,7471.0
2015-10-12 12:25:00,219.37,219.51,219.34,219.44,3900.0,150.0176,150.1133,149.997,150.0654,3900.0
2015-10-12 12:30:00,219.38,219.4,219.25,219.27,4244.0,150.0244,150.0381,149.9355,149.9492,4244.0
2015-10-12 12:35:00,219.19,219.41,219.19,219.41,600.0,149.8945,150.0449,149.8945,150.0449,600.0
2015-10-12 12:40:00,219.47,219.6,219.16,219.33,2400.0,150.0859,150.1748,149.874,149.9902,2400.0
2015-10-12 12:45:00,219.27,219.29,219.24,219.28,1200.0,149.9492,149.9629,149.9287,149.956,1200.0
2015-10-12 12:50:00,219.26,219.39,219.2,219.37,2120.0,149.9423,150.0312,149.9013,150.0176,2120.0
2015-10-12 12:55:00,219.25,219.26,219.2,219.2,300.0,149.9355,149.9423,149.9013,149.9013,300.0
2015-10-12 13:00:00,219.16,219.45,219.16,219.19,1400.0,149.874,150.0723,149.874,149.8945,1400.0
2015-10-12 13:05:00,219.23,219.25,219.1,219.1,700.0,149.9218,149.9355,149.8329,149.8329,700.0
2015-10-12 13:10:00,219.37,219.37,219.29,219.29,200.0,150.0176,150.0176,149.9629,149.9629,200.0
2015-10-12 13:15:00,219.26,219.26,219.21,219.21,420.0,149.9423,149.9423,149.9081,149.9081,420.0
2015-10-12 13:20:00,219.32,219.32,219.19,219.22,700.0,149.9834,149.9834,149.8945,149.915,700.0
2015-10-12 13:25:00,219.2,219.22,219.04,219.04,2000.0,149.9013,149.915,149.7919,149.7919,2000.0
2015-10-12 13:30:00,219.01,219.03,218.86,218.86,1400.0,149.7714,149.7851,149.6688,149.6688,1400.0
2015-10-12 13:35:00,218.75,218.76,218.54,218.54,1610.0,149.5936,149.6004,149.45,149.45,1610.0
2015-10-12 13:40:00,218.57,218.83,218.48,218.68,5700.0,149.4705,149.6483,149.4089,149.5457,5700.0
2015-10-12 13:45:00,218.58,218.74,218.47,218.6,2300.0,149.4773,149.5867,149.4021,149.491,2300.0
2015-10-12 13:50:00,218.5,218.5,218.39,218.39,1440.0,149.4226,149.4226,149.3474,149.3474,1440.0
2015-10-12 13:55:00,218.39,218.5,218.32,218.44,1400.0,149.3474,149.4226,149.2995,149.3816,1400.0
2015-10-12 14:00:00,218.52,218.56,218.38,218.56,2002.0,149.4363,149.4636,149.3405,149.4636,2002.0
2015-10-12 14:05:00,218.55,218.65,218.46,218.54,4400.0,149.4568,149.5252,149.3953,149.45,4400.0
2015-10-12 14:10:00,218.55,218.65,218.36,218.36,1700.0,149.4568,149.5252,149.3269,149.3269,1700.0
2015-10-12 14:15:00,218.28,218.36,218.25,218.29,2478.0,149.2722,149.3269,149.2516,149.279,2478.0
2015-10-12 14:20:00,218.29,218.36,218.14,218.25,7514.0,149.279,149.3269,149.1764,149.2516,7514.0
2015-10-12 14:25:00,218.23,218.31,218.15,218.17,8456.0,149.238,149.2927,149.1833,149.1969,8456.0
2015-10-12 14:30:00,218.33,218.39,218.28,218.3,3476.0,149.3064,149.3474,149.2722,149.2858,3476.0
2015-10-12 14:35:00,218.36,218.39,218.3,218.3,1899.0,149.3269,149.3474,149.2858,149.2858,1899.0
2015-10-12 14:40:00,218.34,218.45,218.31,218.38,10235.0,149.3132,149.3884,149.2927,149.3405,10235.0
2015-10-12 14:45:00,218.42,218.5,218.37,218.46,2619.0,149.3679,149.4226,149.3337,149.3953,2619.0
2015-10-12 14:50:00,218.47,218.63,218.45,218.6,1300.0,149.4021,149.5115,149.3884,149.491,1300.0
2015-10-12 14:55:00,218.66,218.66,218.47,218.47,800.0,149.532,149.532,149.4021,149.4021,800.0
2015-10-12 15:00:00,218.5,218.61,218.42,218.43,2501.0,149.4226,149.4978,149.3679,149.3747,2501.0
2015-10-12 15:05:00,218.41,218.63,218.33,218.61,7832.0,149.3611,149.5115,149.3064,149.4978,7832.0
2015-10-12 15:10:00,218.68,218.81,218.63,218.79,1300.0,149.5457,149.6346,149.5115,149.6209,1300.0
2015-10-12 15:15:00,218.74,218.97,218.74,218.97,2852.0,149.5867,149.744,149.5867,149.744,2852.0
2015-10-12 15:20:00,218.93,219.03,218.84,218.91,3205.0,149.7167,149.7851,149.6551,149.703,3205.0
2015-10-12 15:25:00,218.93,219.1,218.93,219.09,1866.0,149.7167,149.8329,149.7167,149.8261,1866.0
2015-10-12 15:30:00,219.08,219.16,218.87,218.98,3840.0,149.8192,149.874,149.6756,149.7509,3840.0
2015-10-12 15:35:00,218.96,219.1,218.79,219.1,6985.0,149.7372,149.8329,149.6209,149.8329,6985.0
2015-10-12 15:40:00,219.05,219.2,219.01,219.19,7661.0,149.7987,149.9013,149.7714,149.8945,7661.0
2015-10-12 15:45:00,219.16,219.3,219.02,219.05,12674.0,149.874,149.9697,149.7782,149.7987,12674.0
2015-10-12 15:50:00,219.05,219.15,218.95,219.13,12328.0,149.7987,149.8671,149.7303,149.8534,12328.0
2015-10-12 15:55:00,219.09,219.31,219.06,219.25,19776.0,149.8261,149.9765,149.8056,149.9355,19776.0
2015-10-13 09:30:00,218.17,219.46,217.99,219.36,6784.0,149.1969,150.0791,149.0738,150.0107,6784.0
2015-10-13 09:35:00,218.96,219.22,218.63,218.98,1900.0,149.7372,149.915,149.5115,149.7509,1900.0
2015-10-13 09:40:00,218.79,219.1,218.63,218.87,4681.0,149.6209,149.8329,149.5115,149.6756,4681.0
2015-10-13 09:45:00,218.92,219.05,218.49,218.83,4744.0,149.7098,149.7987,149.4158,149.6483,4744.0
2015-10-13 09:50:00,218.76,218.97,218.65,218.71,1500.0,149.6004,149.744,149.5252,149.5662,1500.0
2015-10-13 09:55:00,218.59,218.75,218.5,218.57,2600.0,149.4842,149.5936,149.4226,149.4705,2600.0
2015-10-13 10:00:00,218.63,218.63,218.21,218.37,1900.0,149.5115,149.5115,149.2243,149.3337,1900.0
2015-10-13 10:05:00,218.58,218.58,218.58,218.58,100.0,149.4773,149.4773,149.4773,149.4773,100.0
2015-10-13 10:10:00,218.67,219.01,218.67,218.87,1300.0,149.5389,149.7714,149.5389,149.6756,1300.0
2015-10-13 10:15:00,219.07,219.07,218.56,218.59,3069.0,149.8124,149.8124,149.4636,149.4842,3069.0
2015-10-13 10:20:00,218.82,218.98,218.68,218.96,3974.0,149.6414,149.7509,149.5457,149.7372,3974.0
2015-10-13 10:25:00,219.01,219.16,218.84,218.9,5200.0,149.7714,149.874,149.6551,149.6961,5200.0
2015-10-13 10:30:00,218.95,219.13,218.88,219.12,1902.0,149.7303,149.8534,149.6825,149.8466,1902.0
2015-10-13 10:35:00,219.0,219.02,218.8,218.86,2982.0,149.7645,149.7782,149.6278,149.6688,2982.0
2015-10-13 10:40:00,218.63,218.63,218.55,218.56,500.0,149.5115,149.5115,149.4568,149.4636,500.0
2015-10-13 10:45:00,218.63,218.77,218.48,218.48,1200.0,149.5115,149.6072,149.4089,149.4089,1200.0
2015-10-13 10:50:00,218.63,218.76,218.57,218.76,1600.0,149.5115,149.6004,149.4705,149.6004,1600.0
2015-10-13 10:55:00,218.75,218.85,218.6,218.65,4139.0,149.5936,149.662,149.491,149.5252,4139.0
2015-10-13 11:00:00,218.68,218.7,218.36,218.36,1400.0,149.5457,149.5594,149.3269,149.3269,1400.0
2015-10-13 11:05:00,218.26,218.35,218.21,218.29,3300.0,149.2585,149.32,149.2243,149.279,3300.0
2015-10-13 11:10:00,218.22,218.47,218.17,218.47,900.0,149.2311,149.4021,149.1969,149.4021,900.0
2015-10-13 11:15:00,218.57,218.62,218.57,218.62,200.0,149.4705,149.5047,149.4705,149.5047,200.0
2015-10-13 11:20:00,218.69,218.71,218.6,218.6,1801.0,149.5525,149.5662,149.491,149.491,1801.0
2015-10-13 11:25:00,218.56,218.64,218.56,218.62,500.0,149.4636,149.5183,149.4636,149.5047,500.0
2015-10-13 11:30:00,218.57,218.61,218.49,218.56,1900.0,149.4705,149.4978,149.4158,149.4636,1900.0
2015-10-13 11:35:00,218.51,218.51,218.33,218.45,1148.0,149.4294,149.4294,149.3064,149.3884,1148.0
2015-10-13 11:40:00,218.43,218.44,218.28,218.29,1120.0,149.3747,149.3816,149.2722,149.279,1120.0
2015-10-13 11:45:00,218.19,218.19,218.14,218.14,400.0,149.2106,149.2106,149.1764,149.1764,400.0
2015-10-13 11:50:00,218.05,218.12,217.91,218.09,3520.0,149.1149,149.1627,149.0191,149.1422,3520.0
2015-10-13 11:55:00,218.09,218.17,217.96,218.07,2076.0,149.1422,149.1969,149.0533,149.1285,2076.0
2015-10-13 12:00:00,218.08,218.13,217.96,218.09,700.0,149.1354,149.1696,149.0533,149.1422,700.0
2015-10-13 12:05:00,218.11,218.11,217.93,217.99,2120.0,149.1559,149.1559,149.0328,149.0738,2120.0
2015-10-13 12:10:00,217.99,217.99,217.76,217.78,2604.0,149.0738,149.0738,148.9166,148.9302,2604.0
2015-10-13 12:15:00,217.72,217.74,217.61,217.62,4093.0,148.8892,148.9029,148.814,148.8208,4093.0
2015-10-13 12:20:00,217.61,217.64,217.42,217.44,1620.0,148.814,148.8345,148.684,148.6977,1620.0
2015-10-13 12:25:00,217.39,217.45,217.26,217.35,2400.0,148.6635,148.7046,148.5746,148.6362,2400.0
2015-10-13 12:30:00,217.39,217.39,217.24,217.3,1945.0,148.6635,148.6635,148.5609,148.602,1945.0
2015-10-13 12:35:00,217.29,217.29,216.9,217.04,3890.0,148.5951,148.5951,148.3284,148.4242,3890.0
2015-10-13 12:40:00,216.94,216.99,216.61,216.67,4120.0,148.3558,148.39,148.1301,148.1711,4120.0
2015-10-13 12:45:00,216.56,216.57,216.23,216.37,5663.0,148.0959,148.1028,147.8703,147.966,5663.0
2015-10-13 12:50:00,216.34,216.53,216.34,216.53,1980.0,147.9455,148.0754,147.9455,148.0754,1980.0
2015-10-13 12:55:00,216.57,216.73,216.23,216.37,4900.0,148.1028,148.2122,147.8703,147.966,4900.0
2015-10-13 13:00:00,216.38,216.4,216.2,216.34,4400.0,147.9728,147.9865,147.8497,147.9455,4400.0
2015-10-13 13:05:00,216.27,216.3,216.13,216.3,2400.0,147.8976,147.9181,147.8019,147.9181,2400.0
2015-10-13 13:10:00,216.31,216.31,216.13,216.22,1800.0,147.925,147.925,147.8019,147.8634,1800.0
2015-10-13 13:15:00,216.23,216.51,216.17,216.48,2420.0,147.8703,148.0617,147.8292,148.0412,2420.0
2015-10-13 13:20:00,216.49,216.63,216.39,216.4,2182.0,148.0481,148.1438,147.9797,147.9865,2182.0
2015-10-13 13:25:00,216.37,216.73,216.37,216.73,2500.0,147.966,148.2122,147.966,148.2122,2500.0
2015-10-13 13:30:00,216.66,216.66,216.24,216.42,5256.0,148.1643,148.1643,147.8771,148.0002,5256.0
2015-10-13 13:35:00,216.38,216.39,216.25,216.32,2500.0,147.9728,147.9797,147.8839,147.9318,2500.0
2015-10-13 13:40:00,216.47,216.6,216.4,216.49,4673.0,148.0344,148.1233,147.9865,148.0481,4673.0
2015-10-13 13:45:00,216.51,216.69,216.47,216.65,6280.0,148.0617,148.1848,148.0344,148.1575,6280.0
2015-10-13 13:50:00,216.74,216.74,216.61,216.63,1000.0,148.219,148.219,148.1301,148.1438,1000.0
2015-10-13 13:55:00,216.68,216.71,216.62,216.65,1620.0,148.178,148.1985,148.137,148.1575,1620.0
2015-10-13 14:00:00,216.58,216.59,216.41,216.59,2450.0,148.1096,148.1164,147.9933,148.1164,2450.0
2015-10-13 14:05:00,216.61,216.69,216.54,216.57,3400.0,148.1301,148.1848,148.0822,148.1028,3400.0
2015-10-13 14:10:00,216.58,216.67,216.58,216.65,2983.0,148.1096,148.1711,148.1096,148.1575,2983.0
2015-10-13 14:15:00,216.63,216.68,216.53,216.6,1820.0,148.1438,148.178,148.0754,148.1233,1820.0
2015-10-13 14:20:00,216.66,216.72,216.6,216.61,1615.0,148.1643,148.2053,148.1233,148.1301,1615.0
2015-10-13 14:25:00,216.57,216.69,216.57,216.69,1400.0,148.1028,148.1848,148.1028,148.1848,1400.0
2015-10-13 14:30:00,216.67,216.69,216.64,216.66,1300.0,148.1711,148.1848,148.1506,148.1643,1300.0
2015-10-13 14:35:00,216.69,216.98,216.67,216.86,1450.0,148.1848,148.3831,148.1711,148.3011,1450.0
2015-10-13 14:40:00,216.76,216.8,216.59,216.59,1020.0,148.2327,148.2601,148.1164,148.1164,1020.0
2015-10-13 14:45:00,216.63,216.77,216.55,216.7,2364.0,148.1438,148.2395,148.0891,148.1917,2364.0
2015-10-13 14:50:00,216.79,216.83,216.67,216.81,2000.0,148.2532,148.2806,148.1711,148.2669,2000.0
2015-10-13 14:55:00,216.82,216.97,216.76,216.97,3542.0,148.2737,148.3763,148.2327,148.3763,3542.0
2015-10-13 15:00:00,216.93,216.95,216.8,216.95,1300.0,148.349,148.3626,148.2601,148.3626,1300.0
2015-10-13 15:05:00,216.91,217.07,216.91,217.07,1200.0,148.3353,148.4447,148.3353,148.4447,1200.0
2015-10-13 15:10:00,217.13,217.23,217.13,217.23,2200.0,148.4857,148.5541,148.4857,148.5541,2200.0
2015-10-13 15:15:00,217.23,217.24,217.14,217.16,4000.0,148.5541,148.5609,148.4926,148.5062,4000.0
2015-10-13 15:20:00,217.15,217.25,217.0,217.0,6054.0,148.4994,148.5678,148.3968,148.3968,6054.0
2015-10-13 15:25:00,216.91,217.01,216.81,216.96,2479.0,148.3353,148.4037,148.2669,148.3695,2479.0
2015-10-13 15:30:00,216.86,216.97,216.74,216.74,3000.0,148.3011,148.3763,148.219,148.219,3000.0
2015-10-13 15:35:00,216.69,216.84,216.61,216.84,4610.0,148.1848,148.2874,148.1301,148.2874,4610.0
2015-10-13 15:40:00,216.85,216.91,216.67,216.75,3043.0,148.2942,148.3353,148.1711,148.2259,3043.0
2015-10-13 15:45:00,216.77,216.91,216.66,216.68,6055.0,148.2395,148.3353,148.1643,148.178,6055.0
2015-10-13 15:50:00,216.7,216.92,216.69,216.88,6248.0,148.1917,148.3421,148.1848,148.3148,6248.0
2015-10-13 15:55:00,216.88,217.14,216.76,217.06,36301.0,148.3148,148.4926,148.2327,148.4379,36301.0
2015-10-14 09:30:00,217.64,218.14,216.5,217.89,21193.0,148.8345,149.1764,148.0549,149.0055,21193.0
2015-10-14 09:35:00,218.02,218.02,217.32,217.68,4820.0,149.0944,149.0944,148.6157,148.8618,4820.0
2015-10-14 09:40:00,217.63,217.87,217.63,217.77,1523.0,148.8277,148.9918,148.8277,148.9234,1523.0
2015-10-14 09:45:00,217.63,217.88,217.45,217.56,3420.0,148.8277,148.9986,148.7046,148.7798,3420.0
2015-10-14 09:50:00,217.31,217.69,217.12,217.69,5188.0,148.6088,148.8687,148.4789,148.8687,5188.0
2015-10-14 09:55:00,217.57,217.99,217.51,217.99,2000.0,148.7866,149.0738,148.7456,149.0738,2000.0
2015-10-14 10:00:00,217.99,218.0,217.85,218.0,1500.0,149.0738,149.0807,148.9781,149.0807,1500.0
2015-10-14 10:05:00,217.99,218.07,217.85,217.95,3480.0,149.0738,149.1285,148.9781,149.0465,3480.0
2015-10-14 10:10:00,218.01,218.01,217.71,217.88,4930.0,149.0875,149.0875,148.8824,148.9986,4930.0
2015-10-14 10:15:00,217.85,217.98,217.75,217.84,3966.0,148.9781,149.067,148.9097,148.9713,3966.0
2015-10-14 10:20:00,217.77,218.07,217.77,217.96,4851.0,148.9234,149.1285,148.9234,149.0533,4851.0
2015-10-14 10:25:00,217.87,217.89,217.74,217.87,1500.0,148.9918,149.0055,148.9029,148.9918,1500.0
2015-10-14 10:30:00,217.95,217.95,217.6,217.87,11543.0,149.0465,149.0465,148.8071,148.9918,11543.0
2015-10-14 10:35:00,217.86,217.95,217.67,217.84,17143.0,148.9849,149.0465,148.855,148.9713,17143.0
2015-10-14 10:40:00,217.74,217.99,217.74,217.87,3664.0,148.9029,149.0738,148.9029,148.9918,3664.0
2015-10-14 10:45:00,217.94,218.13,217.94,218.13,2074.0,149.0396,149.1696,149.0396,149.1696,2074.0
2015-10-14 10:50:00,218.17,218.3,218.11,218.27,4757.0,149.1969,149.2858,149.1559,149.2653,4757.0
2015-10-14 10:55:00,218.37,218.55,218.11,218.25,8084.0,149.3337,149.4568,149.1559,149.2516,8084.0
2015-10-14 11:00:00,218.17,218.18,217.84,217.99,6518.0,149.1969,149.2038,148.9713,149.0738,6518.0
2015-10-14 11:05:00,218.02,218.07,217.89,217.96,3120.0,149.0944,149.1285,149.0055,149.0533,3120.0
2015-10-14 11:10:00,217.92,217.96,217.6,217.67,3643.0,149.026,149.0533,148.8071,148.855,3643.0
2015-10-14 11:15:00,217.7,217.7,217.47,217.49,1700.0,148.8755,148.8755,148.7182,148.7319,1700.0
2015-10-14 11:20:00,217.56,217.63,217.27,217.63,1000.0,148.7798,148.8277,148.5815,148.8277,1000.0
2015-10-14 11:25:00,217.44,217.63,217.43,217.54,4702.0,148.6977,148.8277,148.6909,148.7661,4702.0
2015-10-14 11:30:00,217.55,217.63,217.16,217.21,3429.0,148.7729,148.8277,148.5062,148.5404,3429.0
2015-10-14 11:35:00,217.17,217.47,217.11,217.21,17554.0,148.5131,148.7182,148.472,148.5404,17554.0
2015-10-14 11:40:00,217.22,217.56,217.14,217.56,3780.0,148.5473,148.7798,148.4926,148.7798,3780.0
2015-10-14 11:45:00,217.55,217.55,217.36,217.42,2967.0,148.7729,148.7729,148.643,148.684,2967.0
2015-10-14 11:50:00,217.27,217.6,217.27,217.5,2400.0,148.5815,148.8071,148.5815,148.7388,2400.0
2015-10-14 11:55:00,217.51,217.78,217.47,217.78,1400.0,148.7456,148.9302,148.7182,148.9302,1400.0
2015-10-14 12:00:00,217.75,217.89,217.75,217.87,1841.0,148.9097,149.0055,148.9097,148.9918,1841.0
2015-10-14 12:05:00,217.72,217.83,217.41,217.44,2200.0,148.8892,148.9644,148.6772,148.6977,2200.0
2015-10-14 12:10:00,217.39,217.41,217.08,217.21,7073.0,148.6635,148.6772,148.4515,148.5404,7073.0
2015-10-14 12:15:00,217.21,217.21,217.0,217.1,8601.0,148.5404,148.5404,148.3968,148.4652,8601.0
2015-10-14 12:20:00,217.13,217.17,216.87,216.92,9162.0,148.4857,148.5131,148.3079,148.3421,9162.0
2015-10-14 12:25:00,216.92,216.97,216.57,216.59,5804.0,148.3421,148.3763,148.1028,148.1164,5804.0
2015-10-14 12:30:00,216.66,217.14,216.63,217.14,3225.0,148.1643,148.4926,148.1438,148.4926,3225.0
2015-10-14 12:35:00,217.1,217.1,216.67,216.78,8342.0,148.4652,148.4652,148.1711,148.2464,8342.0
2015-10-14 12:40:00,216.81,217.05,216.78,217.03,4007.0,148.2669,148.431,148.2464,148.4173,4007.0
2015-10-14 12:45:00,216.92,217.15,216.83,217.14,2825.0,148.3421,148.4994,148.2806,148.4926,2825.0
2015-10-14 12:50:00,217.17,217.5,217.07,217.44,7154.0,148.5131,148.7388,148.4447,148.6977,7154.0
2015-10-14 12:55:00,217.44,217.65,217.36,217.46,8000.0,148.6977,148.8413,148.643,148.7114,8000.0
2015-10-14 13:00:00,217.48,217.74,217.46,217.54,6930.0,148.7251,148.9029,148.7114,148.7661,6930.0
2015-10-14 13:05:00,217.54,217.73,217.5,217.73,4918.0,148.7661,148.896,148.7388,148.896,4918.0
2015-10-14 13:10:00,217.74,217.74,217.52,217.61,4526.0,148.9029,148.9029,148.7524,148.814,4526.0
2015-10-14 13:15:00,217.68,217.8,217.55,217.8,4254.0,148.8618,148.9439,148.7729,148.9439,4254.0
2015-10-14 13:20:00,217.71,217.71,217.5,217.62,3521.0,148.8824,148.8824,148.7388,148.8208,3521.0
2015-10-14 13:25:00,217.56,217.74,217.54,217.74,3206.0,148.7798,148.9029,148.7661,148.9029,3206.0
2015-10-14 13:30:00,217.72,217.73,217.6,217.67,3875.0,148.8892,148.896,148.8071,148.855,3875.0
2015-10-14 13:35:00,217.75,217.75,217.66,217.66,1600.0,148.9097,148.9097,148.8482,148.8482,1600.0
2015-10-14 13:40:00,217.67,217.7,217.64,217.69,1406.0,148.855,148.8755,148.8345,148.8687,1406.0
2015-10-14 13:45:00,217.66,217.76,217.61,217.71,800.0,148.8482,148.9166,148.814,148.8824,800.0
2015-10-14 13:50:00,217.69,217.72,217.52,217.54,4412.0,148.8687,148.8892,148.7524,148.7661,4412.0
2015-10-14 13:55:00,217.58,217.59,217.39,217.4,5008.0,148.7935,148.8003,148.6635,148.6704,5008.0
2015-10-14 14:00:00,217.49,217.67,217.37,217.37,2600.0,148.7319,148.855,148.6498,148.6498,2600.0
2015-10-14 14:05:00,217.38,217.38,216.85,216.93,3500.0,148.6567,148.6567,148.2942,148.349,3500.0
2015-10-14 14:10:00,216.95,216.97,216.73,216.8,977.0,148.3626,148.3763,148.2122,148.2601,977.0
2015-10-14 14:15:00,216.73,216.81,216.71,216.72,900.0,148.2122,148.2669,148.1985,148.2053,900.0
2015-10-14 14:20:00,216.71,216.84,216.68,216.74,2706.0,148.1985,148.2874,148.178,148.219,2706.0
2015-10-14 14:25:00,216.7,216.82,216.64,216.82,2300.0,148.1917,148.2737,148.1506,148.2737,2300.0
2015-10-14 14:30:00,216.74,216.82,216.56,216.67,2711.0,148.219,148.2737,148.0959,148.1711,2711.0
2015-10-14 14:35:00,216.5,216.88,216.49,216.77,20945.0,148.0549,148.3148,148.0481,148.2395,20945.0
2015-10-14 14:40:00,216.7,216.7,216.58,216.59,1975.0,148.1917,148.1917,148.1096,148.1164,1975.0
2015-10-14 14:45:00,216.55,216.66,216.43,216.56,7010.0,148.0891,148.1643,148.007,148.0959,7010.0
2015-10-14 14:50:00,216.55,216.61,216.38,216.47,5954.0,148.0891,148.1301,147.9728,148.0344,5954.0
2015-10-14 14:55:00,216.46,216.8,216.42,216.8,16350.0,148.0275,148.2601,148.0002,148.2601,16350.0
2015-10-14 15:00:00,216.7,216.86,216.68,216.82,3600.0,148.1917,148.3011,148.178,148.2737,3600.0
2015-10-14 15:05:00,216.88,217.08,216.75,217.08,2614.0,148.3148,148.4515,148.2259,148.4515,2614.0
2015-10-14 15:10:00,217.05,217.18,216.91,217.18,3870.0,148.431,148.5199,148.3353,148.5199,3870.0
2015-10-14 15:15:00,217.19,217.19,216.86,216.86,3200.0,148.5268,148.5268,148.3011,148.3011,3200.0
2015-10-14 15:20:00,216.86,216.89,216.65,216.69,8839.0,148.3011,148.3216,148.1575,148.1848,8839.0
2015-10-14 15:25:00,216.69,216.72,216.56,216.68,3902.0,148.1848,148.2053,148.0959,148.178,3902.0
2015-10-14 15:30:00,216.64,217.08,216.63,217.03,6510.0,148.1506,148.4515,148.1438,148.4173,6510.0
2015-10-14 15:35:00,216.98,217.23,216.98,217.08,8902.0,148.3831,148.5541,148.3831,148.4515,8902.0
2015-10-14 15:40:00,217.03,217.21,216.96,217.02,15119.0,148.4173,148.5404,148.3695,148.4105,15119.0
2015-10-14 15:45:00,217.05,217.06,216.81,216.91,18281.0,148.431,148.4379,148.2669,148.3353,18281.0
2015-10-14 15:50:00,216.99,216.99,216.62,216.64,22662.0,148.39,148.39,148.137,148.1506,22662.0
2015-10-14 15:55:00,216.66,217.23,216.6,217.1,42365.0,148.1643,148.5541,148.1233,148.4652,42365.0
2015-10-15 09:30:00,217.92,218.67,217.77,218.05,7542.0,149.026,149.5389,148.9234,149.1149,7542.0
2015-10-15 09:35:00,218.09,218.14,217.49,218.0,4203.0,149.1422,149.1764,148.7319,149.0807,4203.0
2015-10-15 09:40:00,218.01,218.57,217.96,218.47,3820.0,149.0875,149.4705,149.0533,149.4021,3820.0
2015-10-15 09:45:00,218.41,218.6,218.41,218.41,1650.0,149.3611,149.491,149.3611,149.3611,1650.0
2015-10-15 09:50:00,218.41,218.94,218.18,218.18,3400.0,149.3611,149.7235,149.2038,149.2038,3400.0
2015-10-15 09:55:00,218.31,218.31,217.49,217.49,18735.0,149.2927,149.2927,148.7319,148.7319,18735.0
2015-10-15 10:00:00,217.5,217.74,217.38,217.55,6448.0,148.7388,148.9029,148.6567,148.7729,6448.0
2015-10-15 10:05:00,217.55,217.77,217.41,217.54,5750.0,148.7729,148.9234,148.6772,148.7661,5750.0
2015-10-15 10:10:00,217.72,218.04,217.63,217.92,4493.0,148.8892,149.108,148.8277,149.026,4493.0
2015-10-15 10:15:00,218.02,218.05,217.68,217.7,2900.0,149.0944,149.1149,148.8618,148.8755,2900.0
2015-10-15 10:20:00,217.68,218.22,217.66,218.1,3100.0,148.8618,149.2311,148.8482,149.1491,3100.0
2015-10-15 10:25:00,218.0,218.22,217.9,218.13,2450.0,149.0807,149.2311,149.0123,149.1696,2450.0
2015-10-15 10:30:00,218.02,218.02,217.72,217.73,1975.0,149.0944,149.0944,148.8892,148.896,1975.0
2015-10-15 10:35:00,217.83,218.04,217.68,217.93,3800.0,148.9644,149.108,148.8618,149.0328,3800.0
2015-10-15 10:40:00,218.02,218.06,217.69,217.71,5900.0,149.0944,149.1217,148.8687,148.8824,5900.0
2015-10-15 10:45:00,217.81,218.09,217.77,218.09,2575.0,148.9507,149.1422,148.9234,149.1422,2575.0
2015-10-15 10:50:00,218.23,218.23,217.67,217.77,8730.0,149.238,149.238,148.855,148.9234,8730.0
2015-10-15 10:55:00,217.78,217.83,217.3,217.36,4334.0,148.9302,148.9644,148.602,148.643,4334.0
2015-10-15 11:00:00,217.4,217.69,217.37,217.69,2600.0,148.6704,148.8687,148.6498,148.8687,2600.0
2015-10-15 11:05:00,217.66,217.66,217.49,217.59,2100.0,148.8482,148.8482,148.7319,148.8003,2100.0
2015-10-15 11:10:00,217.46,217.64,217.25,217.56,6756.0,148.7114,148.8345,148.5678,148.7798,6756.0
2015-10-15 11:15:00,217.61,217.75,217.61,217.63,1800.0,148.814,148.9097,148.814,148.8277,1800.0
2015-10-15 11:20:00,217.74,217.91,217.64,217.74,1700.0,148.9029,149.0191,148.8345,148.9029,1700.0
2015-10-15 11:25:00,217.68,218.04,217.68,218.04,748.0,148.8618,149.108,148.8618,149.108,748.0
2015-10-15 11:30:00,217.98,217.98,217.72,217.89,1700.0,149.067,149.067,148.8892,149.0055,1700.0
2015-10-15 11:35:00,217.9,218.06,217.72,218.06,1484.0,149.0123,149.1217,148.8892,149.1217,1484.0
2015-10-15 11:40:00,217.86,217.95,217.84,217.84,800.0,148.9849,149.0465,148.9713,148.9713,800.0
2015-10-15 11:45:00,218.12,218.16,217.92,217.92,2100.0,149.1627,149.1901,149.026,149.026,2100.0
2015-10-15 11:50:00,217.92,217.96,217.92,217.96,300.0,149.026,149.0533,149.026,149.0533,300.0
2015-10-15 11:55:00,217.9,217.92,217.87,217.89,700.0,149.0123,149.026,148.9918,149.0055,700.0
2015-10-15 12:00:00,217.87,218.04,217.87,217.95,2584.0,148.9918,149.108,148.9918,149.0465,2584.0
2015-10-15 12:05:00,217.93,217.97,217.87,217.97,2000.0,149.0328,149.0602,148.9918,149.0602,2000.0
2015-10-15 12:10:00,217.95,217.98,217.82,217.82,3354.0,149.0465,149.067,148.9576,148.9576,3354.0
2015-10-15 12:15:00,217.9,217.95,217.89,217.89,600.0,149.0123,149.0465,149.0055,149.0055,600.0
2015-10-15 12:20:00,217.88,217.96,217.74,217.94,2000.0,148.9986,149.0533,148.9029,149.0396,2000.0
2015-10-15 12:25:00,218.03,218.05,217.7,217.96,1200.0,149.1012,149.1149,148.8755,149.0533,1200.0
2015-10-15 12:30:00,217.81,218.03,217.81,217.94,400.0,148.9507,149.1012,148.9507,149.0396,400.0
2015-10-15 12:35:00,217.83,217.97,217.74,217.97,1775.0,148.9644,149.0602,148.9029,149.0602,1775.0
2015-10-15 12:40:00,217.83,218.07,217.83,218.07,400.0,148.9644,149.1285,148.9644,149.1285,400.0
2015-10-15 12:45:00,217.95,217.95,217.81,217.82,1000.0,149.0465,149.0465,148.9507,148.9576,1000.0
2015-10-15 12:50:00,217.69,217.82,217.69,217.82,1102.0,148.8687,148.9576,148.8687,148.9576,1102.0
2015-10-15 12:55:00,217.79,217.82,217.64,217.71,1390.0,148.9371,148.9576,148.8345,148.8824,1390.0
2015-10-15 13:00:00,217.7,217.85,217.55,217.85,1200.0,148.8755,148.9781,148.7729,148.9781,1200.0
2015-10-15 13:05:00,217.9,218.15,217.9,218.15,2200.0,149.0123,149.1833,149.0123,149.1833,2200.0
2015-10-15 13:10:00,218.16,218.24,218.08,218.08,1600.0,149.1901,149.2448,149.1354,149.1354,1600.0
2015-10-15 13:15:00,218.24,218.25,217.86,217.9,4630.0,149.2448,149.2516,148.9849,149.0123,4630.0
2015-10-15 13:20:00,217.99,218.0,217.74,217.74,800.0,149.0738,149.0807,148.9029,148.9029,800.0
2015-10-15 13:25:00,217.86,218.0,217.86,217.95,1300.0,148.9849,149.0807,148.9849,149.0465,1300.0
2015-10-15 13:30:00,217.94,218.01,217.72,217.77,2200.0,149.0396,149.0875,148.8892,148.9234,2200.0
2015-10-15 13:35:00,217.8,218.03,217.76,218.03,3023.0,148.9439,149.1012,148.9166,149.1012,3023.0
2015-10-15 13:40:00,217.92,218.06,217.9,218.06,1500.0,149.026,149.1217,149.0123,149.1217,1500.0
2015-10-15 13:45:00,218.17,218.24,218.07,218.1,900.0,149.1969,149.2448,149.1285,149.1491,900.0
2015-10-15 13:50:00,218.08,218.39,218.07,218.39,1060.0,149.1354,149.3474,149.1285,149.3474,1060.0
2015-10-15 13:55:00,218.29,218.58,218.29,218.5,3000.0,149.279,149.4773,149.279,149.4226,3000.0
2015-10-15 14:00:00,218.48,218.58,218.45,218.58,1200.0,149.4089,149.4773,149.3884,149.4773,1200.0
2015-10-15 14:05:00,218.59,218.63,218.45,218.63,6685.0,149.4842,149.5115,149.3884,149.5115,6685.0
2015-10-15 14:10:00,218.56,218.8,218.56,218.66,1000.0,149.4636,149.6278,149.4636,149.532,1000.0
2015-10-15 14:15:00,218.72,218.73,218.52,218.7,2470.0,149.5731,149.5799,149.4363,149.5594,2470.0
2015-10-15 14:20:00,218.67,218.68,218.54,218.54,1200.0,149.5389,149.5457,149.45,149.45,1200.0
2015-10-15 14:25:00,218.44,218.5,218.29,218.4,7747.0,149.3816,149.4226,149.279,149.3542,7747.0
2015-10-15 14:30:00,218.47,218.93,218.42,218.85,12416.0,149.4021,149.7167,149.3679,149.662,12416.0
2015-10-15 14:35:00,218.82,218.84,218.65,218.69,1600.0,149.6414,149.6551,149.5252,149.5525,1600.0
2015-10-15 14:40:00,218.71,218.9,218.61,218.87,5891.0,149.5662,149.6961,149.4978,149.6756,5891.0
2015-10-15 14:45:00,218.81,219.0,218.72,219.0,2650.0,149.6346,149.7645,149.5731,149.7645,2650.0
2015-10-15 14:50:00,218.9,219.05,218.89,219.01,3000.0,149.6961,149.7987,149.6893,149.7714,3000.0
2015-10-15 14:55:00,218.95,219.02,218.77,218.85,2682.0,149.7303,149.7782,149.6072,149.662,2682.0
2015-10-15 15:00:00,218.95,219.13,218.94,219.13,1700.0,149.7303,149.8534,149.7235,149.8534,1700.0
2015-10-15 15:05:00,219.13,219.19,218.99,219.06,2700.0,149.8534,149.8945,149.7577,149.8056,2700.0
2015-10-15 15:10:00,219.02,219.28,218.94,219.06,4000.0,149.7782,149.956,149.7235,149.8056,4000.0
2015-10-15 15:15:00,219.13,219.17,218.99,218.99,6219.0,149.8534,149.8808,149.7577,149.7577,6219.0
2015-10-15 15:20:00,219.01,219.43,219.01,219.18,4800.0,149.7714,150.0586,149.7714,149.8876,4800.0
2015-10-15 15:25:00,219.12,219.32,218.97,219.32,2620.0,149.8466,149.9834,149.744,149.9834,2620.0
2015-10-15 15:30:00,219.3,219.43,219.19,219.34,4640.0,149.9697,150.0586,149.8945,149.997,4640.0
2015-10-15 15:35:00,219.32,219.42,219.25,219.34,6908.0,149.9834,150.0518,149.9355,149.997,6908.0
2015-10-15 15:40:00,219.26,219.37,219.17,219.24,6310.0,149.9423,150.0176,149.8808,149.9287,6310.0
2015-10-15 15:45:00,219.28,219.53,219.28,219.48,9364.0,149.956,150.127,149.956,150.0928,9364.0
2015-10-15 15:50:00,219.4,219.4,219.18,219.23,15006.0,150.0381,150.0381,149.8876,149.9218,15006.0
2015-10-15 15:55:00,219.3,219.53,219.24,219.53,25254.0,149.9697,150.127,149.9287,150.127,25254.0
2015-10-16 09:30:00,220.75,221.62,220.18,221.5,55421.0,150.9613,151.5562,150.5715,151.4742,55421.0
2015-10-16 09:35:00,220.78,221.17,219.96,220.3,7500.0,150.9818,151.2485,150.421,150.6535,7500.0
2015-10-16 09:40:00,220.38,220.49,220.12,220.49,3717.0,150.7083,150.7835,150.5305,150.7835,3717.0
2015-10-16 09:45:00,220.49,221.0,220.18,220.99,2832.0,150.7835,151.1322,150.5715,151.1254,2832.0
2015-10-16 09:50:00,220.98,221.25,220.82,221.16,6329.0,151.1186,151.3032,151.0092,151.2417,6329.0
2015-10-16 09:55:00,221.18,221.68,220.88,221.55,4936.0,151.2553,151.5973,151.0502,151.5084,4936.0
2015-10-16 10:00:00,221.41,221.65,220.97,221.17,5580.0,151.4126,151.5768,151.1117,151.2485,5580.0
2015-10-16 10:05:00,221.32,221.36,221.32,221.36,501.0,151.3511,151.3784,151.3511,151.3784,501.0
2015-10-16 10:10:00,221.14,221.47,221.1,221.47,952.0,151.228,151.4537,151.2006,151.4537,952.0
2015-10-16 10:15:00,221.18,221.42,221.17,221.42,12683.0,151.2553,151.4195,151.2485,151.4195,12683.0
2015-10-16 10:20:00,221.42,221.58,221.42,221.58,500.0,151.4195,151.5289,151.4195,151.5289,500.0
2015-10-16 10:25:00,221.58,221.58,221.29,221.3,1400.0,151.5289,151.5289,151.3306,151.3374,1400.0
2015-10-16 10:30:00,221.29,221.51,221.18,221.46,847.0,151.3306,151.481,151.2553,151.4468,847.0
2015-10-16 10:35:00,221.41,221.7,221.38,221.57,2173.0,151.4126,151.6109,151.3921,151.522,2173.0
2015-10-16 10:40:00,221.56,221.76,221.51,221.57,2206.0,151.5152,151.652,151.481,151.522,2206.0
2015-10-16 10:45:00,221.68,221.91,221.68,221.9,1010.0,151.5973,151.7546,151.5973,151.7477,1010.0
2015-10-16 10:50:00,221.81,222.14,221.81,222.01,1559.0,151.6862,151.9118,151.6862,151.8229,1559.0
2015-10-16 10:55:00,221.89,222.2,221.86,222.12,1666.0,151.7409,151.9529,151.7204,151.8982,1666.0
2015-10-16 11:00:00,222.1,222.14,222.05,222.09,2019.0,151.8845,151.9118,151.8503,151.8777,2019.0
2015-10-16 11:05:00,221.95,222.04,221.66,221.75,2728.0,151.7819,151.8435,151.5836,151.6451,2728.0
2015-10-16 11:10:00,221.71,222.03,221.67,221.85,6073.0,151.6178,151.8366,151.5904,151.7135,6073.0
2015-10-16 11:15:00,221.87,221.88,221.75,221.75,4144.0,151.7272,151.734,151.6451,151.6451,4144.0
2015-10-16 11:20:00,221.69,222.08,221.69,222.01,1200.0,151.6041,151.8708,151.6041,151.8229,1200.0
2015-10-16 11:25:00,221.96,221.99,221.78,221.88,3818.0,151.7887,151.8093,151.6657,151.734,3818.0
2015-10-16 11:30:00,221.81,222.17,221.72,221.72,4788.0,151.6862,151.9324,151.6246,151.6246,4788.0
2015-10-16 11:35:00,221.65,221.88,221.65,221.68,1800.0,151.5768,151.734,151.5768,151.5973,1800.0
2015-10-16 11:40:00,221.75,221.92,221.63,221.74,2774.0,151.6451,151.7614,151.5631,151.6383,2774.0
2015-10-16 11:45:00,221.71,221.92,221.52,221.52,14622.0,151.6178,151.7614,151.4879,151.4879,14622.0
2015-10-16 11:50:00,221.62,221.75,221.58,221.65,2100.0,151.5562,151.6451,151.5289,151.5768,2100.0
2015-10-16 11:55:00,221.65,221.94,221.56,221.94,7487.0,151.5768,151.7751,151.5152,151.7751,7487.0
2015-10-16 12:00:00,221.81,221.81,221.51,221.61,3800.0,151.6862,151.6862,151.481,151.5494,3800.0
2015-10-16 12:05:00,221.6,221.84,221.6,221.68,2700.0,151.5426,151.7067,151.5426,151.5973,2700.0
2015-10-16 12:10:00,221.65,221.84,221.6,221.73,3700.0,151.5768,151.7067,151.5426,151.6315,3700.0
2015-10-16 12:15:00,221.66,221.82,221.63,221.69,3701.0,151.5836,151.693,151.5631,151.6041,3701.0
2015-10-16 12:20:00,221.74,221.74,221.48,221.5,3429.0,151.6383,151.6383,151.4605,151.4742,3429.0
2015-10-16 12:25:00,221.59,221.69,221.59,221.63,1600.0,151.5357,151.6041,151.5357,151.5631,1600.0
2015-10-16 12:30:00,221.69,221.97,221.69,221.97,1521.0,151.6041,151.7956,151.6041,151.7956,1521.0
2015-10-16 12:35:00,222.0,222.0,221.65,221.65,930.0,151.8161,151.8161,151.5768,151.5768,930.0
2015-10-16 12:40:00,221.68,221.86,221.65,221.66,2380.0,151.5973,151.7204,151.5768,151.5836,2380.0
2015-10-16 12:45:00,221.75,221.83,221.63,221.63,2949.0,151.6451,151.6998,151.5631,151.5631,2949.0
2015-10-16 12:50:00,221.69,221.86,221.69,221.78,1300.0,151.6041,151.7204,151.6041,151.6657,1300.0
2015-10-16 12:55:00,221.88,221.96,221.73,221.73,2141.0,151.734,151.7887,151.6315,151.6315,2141.0
2015-10-16 13:00:00,221.66,221.75,221.65,221.66,1300.0,151.5836,151.6451,151.5768,151.5836,1300.0
2015-10-16 13:05:00,221.59,221.64,221.49,221.56,2200.0,151.5357,151.5699,151.4673,151.5152,2200.0
2015-10-16 13:10:00,221.59,221.67,221.55,221.56,829.0,151.5357,151.5904,151.5084,151.5152,829.0
2015-10-16 13:15:00,221.57,221.69,221.53,221.54,2783.0,151.522,151.6041,151.4947,151.5015,2783.0
2015-10-16 13:20:00,221.49,221.49,221.24,221.24,1400.0,151.4673,151.4673,151.2964,151.2964,1400.0
2015-10-16 13:25:00,221.26,221.26,221.0,221.16,3332.0,151.31,151.31,151.1322,151.2417,3332.0
2015-10-16 13:30:00,221.05,221.17,221.0,221.08,1800.0,151.1664,151.2485,151.1322,151.187,1800.0
2015-10-16 13:35:00,221.08,221.12,221.04,221.09,2000.0,151.187,151.2143,151.1596,151.1938,2000.0
2015-10-16 13:40:00,221.11,221.33,221.1,221.18,1350.0,151.2075,151.3579,151.2006,151.2553,1350.0
2015-10-16 13:45:00,221.29,221.35,221.2,221.25,1250.0,151.3306,151.3716,151.269,151.3032,1250.0
2015-10-16 13:50:00,221.32,221.42,221.3,221.42,1000.0,151.3511,151.4195,151.3374,151.4195,1000.0
2015-10-16 13:55:00,221.39,221.42,221.23,221.23,1930.0,151.399,151.4195,151.2895,151.2895,1930.0
2015-10-16 14:00:00,221.19,221.35,221.12,221.13,1649.0,151.2622,151.3716,151.2143,151.2211,1649.0
2015-10-16 14:05:00,221.2,221.2,221.05,221.13,2242.0,151.269,151.269,151.1664,151.2211,2242.0
2015-10-16 14:10:00,221.15,221.36,221.15,221.25,2430.0,151.2348,151.3784,151.2348,151.3032,2430.0
2015-10-16 14:15:00,221.26,221.43,221.24,221.31,2650.0,151.31,151.4263,151.2964,151.3442,2650.0
2015-10-16 14:20:00,221.25,221.42,221.2,221.42,1043.0,151.3032,151.4195,151.269,151.4195,1043.0
2015-10-16 14:25:00,221.42,221.51,221.14,221.14,2500.0,151.4195,151.481,151.228,151.228,2500.0
2015-10-16 14:30:00,221.18,221.29,221.09,221.24,4048.0,151.2553,151.3306,151.1938,151.2964,4048.0
2015-10-16 14:35:00,221.32,221.43,221.32,221.43,2100.0,151.3511,151.4263,151.3511,151.4263,2100.0
2015-10-16 14:40:00,221.37,221.62,221.25,221.57,5173.0,151.3853,151.5562,151.3032,151.522,5173.0
2015-10-16 14:45:00,221.64,221.64,221.49,221.51,1106.0,151.5699,151.5699,151.4673,151.481,1106.0
2015-10-16 14:50:00,221.56,221.64,221.36,221.36,2466.0,151.5152,151.5699,151.3784,151.3784,2466.0
2015-10-16 14:55:00,221.25,221.45,221.25,221.41,1100.0,151.3032,151.44,151.3032,151.4126,1100.0
2015-10-16 15:00:00,221.48,221.57,221.44,221.44,2426.0,151.4605,151.522,151.4331,151.4331,2426.0
2015-10-16 15:05:00,221.48,221.57,221.32,221.44,2455.0,151.4605,151.522,151.3511,151.4331,2455.0
2015-10-16 15:10:00,221.44,221.44,221.19,221.27,3265.0,151.4331,151.4331,151.2622,151.3169,3265.0
2015-10-16 15:15:00,221.23,221.28,221.16,221.17,3100.0,151.2895,151.3237,151.2417,151.2485,3100.0
2015-10-16 15:20:00,221.17,221.5,221.17,221.24,6173.0,151.2485,151.4742,151.2485,151.2964,6173.0
2015-10-16 15:25:00,221.27,221.31,221.15,221.28,4321.0,151.3169,151.3442,151.2348,151.3237,4321.0
2015-10-16 15:30:00,221.34,221.65,221.28,221.45,5834.0,151.3648,151.5768,151.3237,151.44,5834.0
2015-10-16 15:35:00,221.51,221.68,221.47,221.48,4431.0,151.481,151.5973,151.4537,151.4605,4431.0
2015-10-16 15:40:00,221.5,221.5,221.26,221.31,4705.0,151.4742,151.4742,151.31,151.3442,4705.0
2015-10-16 15:45:00,221.35,221.4,221.14,221.18,6903.0,151.3716,151.4058,151.228,151.2553,6903.0
2015-10-16 15:50:00,221.16,221.16,221.03,221.15,12879.0,151.2417,151.2417,151.1528,151.2348,12879.0
2015-10-16 15:55:00,221.16,221.4,221.16,221.3,24681.0,151.2417,151.4058,151.2417,151.3374,24681.0
2015-10-19 09:30:00,221.37,222.62,221.37,222.07,23241.0,151.3853,152.2401,151.3853,151.864,23241.0
2015-10-19 09:35:00,222.13,223.01,221.84,222.79,7775.0,151.905,152.5068,151.7067,152.3564,7775.0
2015-10-19 09:40:00,222.93,223.48,222.73,223.47,12092.0,152.4521,152.8282,152.3153,152.8214,12092.0
2015-10-19 09:45:00,223.55,223.72,223.4,223.7,3947.0,152.8761,152.9923,152.7735,152.9787,3947.0
2015-10-19 09:50:00,223.72,223.72,223.25,223.39,7296.0,152.9923,152.9923,152.6709,152.7667,7296.0
2015-10-19 09:55:00,223.46,223.59,223.31,223.46,4108.0,152.8145,152.9034,152.712,152.8145,4108.0
2015-10-19 10:00:00,223.42,223.42,223.14,223.21,2325.0,152.7872,152.7872,152.5957,152.6436,2325.0
2015-10-19 10:05:00,223.28,223.28,223.05,223.05,3021.0,152.6914,152.6914,152.5342,152.5342,3021.0
2015-10-19 10:10:00,223.12,223.27,223.0,223.0,4957.0,152.582,152.6846,152.5,152.5,4957.0
2015-10-19 10:15:00,223.02,223.02,222.68,222.71,2949.0,152.5136,152.5136,152.2811,152.3016,2949.0
2015-10-19 10:20:00,222.76,222.76,222.42,222.5,6783.0,152.3358,152.3358,152.1033,152.158,6783.0
2015-10-19 10:25:00,222.59,222.59,222.25,222.37,4650.0,152.2196,152.2196,151.9871,152.0691,4650.0
2015-10-19 10:30:00,222.49,222.82,222.46,222.82,3353.0,152.1512,152.3769,152.1307,152.3769,3353.0
2015-10-19 10:35:00,222.64,222.95,222.62,222.8,1702.0,152.2538,152.4658,152.2401,152.3632,1702.0
2015-10-19 10:40:00,222.88,222.94,222.76,222.94,1000.0,152.4179,152.4589,152.3358,152.4589,1000.0
2015-10-19 10:45:00,222.93,223.31,222.81,223.1,2701.0,152.4521,152.712,152.37,152.5683,2701.0
2015-10-19 10:50:00,223.18,223.29,222.97,222.97,4853.0,152.6231,152.6983,152.4794,152.4794,4853.0
2015-10-19 10:55:00,223.27,223.27,223.11,223.2,1600.0,152.6846,152.6846,152.5752,152.6367,1600.0
2015-10-19 11:00:00,223.2,223.29,223.06,223.23,2600.0,152.6367,152.6983,152.541,152.6572,2600.0
2015-10-19 11:05:00,223.1,223.41,223.05,223.39,3530.0,152.5683,152.7803,152.5342,152.7667,3530.0
2015-10-19 11:10:00,223.46,223.68,223.43,223.68,3112.0,152.8145,152.965,152.794,152.965,3112.0
2015-10-19 11:15:00,223.66,223.75,223.37,223.75,3410.0,152.9513,153.0129,152.753,153.0129,3410.0
2015-10-19 11:20:00,223.85,223.85,223.63,223.68,1600.0,153.0812,153.0812,152.9308,152.965,1600.0
2015-10-19 11:25:00,223.75,224.1,223.74,224.05,5193.0,153.0129,153.2522,153.006,153.218,5193.0
2015-10-19 11:30:00,224.12,224.35,224.11,224.26,1901.0,153.2659,153.4232,153.259,153.3616,1901.0
2015-10-19 11:35:00,224.27,224.47,224.27,224.47,2600.0,153.3685,153.5052,153.3685,153.5052,2600.0
2015-10-19 11:40:00,224.39,224.39,224.15,224.15,1500.0,153.4505,153.4505,153.2864,153.2864,1500.0
2015-10-19 11:45:00,224.14,224.4,224.13,224.35,1363.0,153.2796,153.4574,153.2727,153.4232,1363.0
2015-10-19 11:50:00,224.36,224.36,223.96,223.97,2310.0,153.43,153.43,153.1565,153.1633,2310.0
2015-10-19 11:55:00,224.02,224.12,223.95,224.09,3423.0,153.1975,153.2659,153.1496,153.2454,3423.0
2015-10-19 12:00:00,224.09,224.1,223.65,223.66,4172.0,153.2454,153.2522,152.9445,152.9513,4172.0
2015-10-19 12:05:00,223.66,223.88,223.64,223.88,1400.0,152.9513,153.1018,152.9376,153.1018,1400.0
2015-10-19 12:10:00,223.76,223.83,223.6,223.71,3411.0,153.0197,153.0676,152.9103,152.9855,3411.0
2015-10-19 12:15:00,223.76,223.94,223.64,223.64,5052.0,153.0197,153.1428,152.9376,152.9376,5052.0
2015-10-19 12:20:00,223.65,223.87,223.65,223.74,2008.0,152.9445,153.0949,152.9445,153.006,2008.0
2015-10-19 12:25:00,223.69,223.7,223.54,223.7,3021.0,152.9718,152.9787,152.8692,152.9787,3021.0
2015-10-19 12:30:00,223.66,223.85,223.66,223.83,1346.0,152.9513,153.0812,152.9513,153.0676,1346.0
2015-10-19 12:35:00,223.79,223.92,223.79,223.91,1760.0,153.0402,153.1291,153.0402,153.1223,1760.0
2015-10-19 12:40:00,224.01,224.09,223.9,223.94,3118.0,153.1907,153.2454,153.1154,153.1428,3118.0
2015-10-19 12:45:00,223.95,224.07,223.91,223.91,3000.0,153.1496,153.2317,153.1223,153.1223,3000.0
2015-10-19 12:50:00,223.94,224.25,223.91,224.19,3734.0,153.1428,153.3548,153.1223,153.3137,3734.0
2015-10-19 12:55:00,224.15,224.16,224.0,224.0,1233.0,153.2864,153.2932,153.1838,153.1838,1233.0
2015-10-19 13:00:00,224.04,224.12,223.9,223.99,4714.0,153.2112,153.2659,153.1154,153.177,4714.0
2015-10-19 13:05:00,224.0,224.01,223.86,223.87,1901.0,153.1838,153.1907,153.0881,153.0949,1901.0
2015-10-19 13:10:00,223.9,224.09,223.9,223.95,1839.0,153.1154,153.2454,153.1154,153.1496,1839.0
2015-10-19 13:15:00,223.96,224.14,223.96,224.06,7953.0,153.1565,153.2796,153.1565,153.2248,7953.0
2015-10-19 13:20:00,224.03,224.3,223.95,224.3,19403.0,153.2043,153.389,153.1496,153.389,19403.0
2015-10-19 13:25:00,224.4,224.49,224.32,224.38,3616.0,153.4574,153.5189,153.4027,153.4437,3616.0
2015-10-19 13:30:00,224.35,224.55,224.31,224.54,4026.0,153.4232,153.5599,153.3958,153.5531,4026.0
2015-10-19 13:35:00,224.53,224.58,224.39,224.51,3703.0,153.5463,153.5805,153.4505,153.5326,3703.0
2015-10-19 13:40:00,224.49,224.49,224.31,224.36,2942.0,153.5189,153.5189,153.3958,153.43,2942.0
2015-10-19 13:45:00,224.28,224.56,224.28,224.31,4252.0,153.3753,153.5668,153.3753,153.3958,4252.0
2015-10-19 13:50:00,224.26,224.45,224.26,224.4,3146.0,153.3616,153.4916,153.3616,153.4574,3146.0
2015-10-19 13:55:00,224.34,224.34,224.2,224.26,3211.0,153.4163,153.4163,153.3206,153.3616,3211.0
2015-10-19 14:00:00,224.23,224.38,224.12,224.21,4157.0,153.3411,153.4437,153.2659,153.3274,4157.0
2015-10-19 14:05:00,224.24,224.34,224.14,224.31,3523.0,153.3479,153.4163,153.2796,153.3958,3523.0
2015-10-19 14:10:00,224.27,224.36,224.22,224.25,2401.0,153.3685,153.43,153.3343,153.3548,2401.0
2015-10-19 14:15:00,224.19,224.38,224.18,224.35,3405.0,153.3137,153.4437,153.3069,153.4232,3405.0
2015-10-19 14:20:00,224.37,224.4,224.26,224.4,4205.0,153.4368,153.4574,153.3616,153.4574,4205.0
2015-10-19 14:25:00,224.43,224.44,224.22,224.24,6049.0,153.4779,153.4847,153.3343,153.3479,6049.0
2015-10-19 14:30:00,224.2,224.29,224.19,224.23,14591.0,153.3206,153.3821,153.3137,153.3411,14591.0
2015-10-19 14:35:00,224.25,224.49,224.21,224.35,14868.0,153.3548,153.5189,153.3274,153.4232,14868.0
2015-10-19 14:40:00,224.31,224.43,224.28,224.34,5006.0,153.3958,153.4779,153.3753,153.4163,5006.0
2015-10-19 14:45:00,224.28,224.44,224.19,224.36,4994.0,153.3753,153.4847,153.3137,153.43,4994.0
2015-10-19 14:50:00,224.36,224.5,224.33,224.5,2116.0,153.43,153.5257,153.4095,153.5257,2116.0
2015-10-19 14:55:00,224.54,224.8,224.5,224.78,5600.0,153.5531,153.7309,153.5257,153.7172,5600.0
2015-10-19 15:00:00,224.79,225.16,224.76,225.16,4254.0,153.7241,153.9771,153.7035,153.9771,4254.0
2015-10-19 15:05:00,225.17,225.17,224.92,224.97,6042.0,153.9839,153.9839,153.813,153.8472,6042.0
2015-10-19 15:10:00,224.99,225.19,224.91,225.19,5843.0,153.8608,153.9976,153.8061,153.9976,5843.0
2015-10-19 15:15:00,225.19,225.39,225.16,225.31,4756.0,153.9976,154.1344,153.9771,154.0797,4756.0
2015-10-19 15:20:00,225.3,225.45,225.26,225.37,8855.0,154.0728,154.1754,154.0455,154.1207,8855.0
2015-10-19 15:25:00,225.41,225.65,225.38,225.46,7757.0,154.1481,154.3122,154.1275,154.1822,7757.0
2015-10-19 15:30:00,225.43,225.7,225.42,225.67,7980.0,154.1617,154.3464,154.1549,154.3259,7980.0
2015-10-19 15:35:00,225.7,225.75,225.5,225.64,8872.0,154.3464,154.3806,154.2096,154.3053,8872.0
2015-10-19 15:40:00,225.56,225.72,225.45,225.69,7992.0,154.2506,154.36,154.1754,154.3395,7992.0
2015-10-19 15:45:00,225.73,225.89,225.61,225.72,19106.0,154.3669,154.4763,154.2848,154.36,19106.0
2015-10-19 15:50:00,225.75,225.75,225.59,225.66,16743.0,154.3806,154.3806,154.2711,154.319,16743.0
2015-10-19 15:55:00,225.64,225.92,225.59,225.85,30795.0,154.3053,154.4968,154.2711,154.449,30795.0
2015-10-20 09:30:00,225.88,227.99,225.88,225.97,15412.0,154.4695,155.9124,154.4695,154.531,15412.0
2015-10-20 09:35:00,225.87,226.83,225.87,226.21,15685.0,154.4626,155.1191,154.4626,154.6951,15685.0
2015-10-20 09:40:00,225.99,226.28,225.9,225.9,3234.0,154.5447,154.743,154.4831,154.4831,3234.0
2015-10-20 09:45:00,225.67,226.08,225.58,225.96,8565.0,154.3259,154.6062,154.2643,154.5242,8565.0
2015-10-20 09:50:00,225.95,225.95,225.47,225.76,10378.0,154.5173,154.5173,154.1891,154.3874,10378.0
2015-10-20 09:55:00,225.76,225.87,225.67,225.69,4653.0,154.3874,154.4626,154.3259,154.3395,4653.0
2015-10-20 10:00:00,225.98,225.98,225.45,225.45,6512.0,154.5379,154.5379,154.1754,154.1754,6512.0
2015-10-20 10:05:00,225.51,225.9,225.46,225.82,5000.0,154.2164,154.4831,154.1822,154.4284,5000.0
2015-10-20 10:10:00,225.8,225.95,225.64,225.88,6454.0,154.4148,154.5173,154.3053,154.4695,6454.0
2015-10-20 10:15:00,225.97,225.97,225.81,225.9,600.0,154.531,154.531,154.4216,154.4831,600.0
2015-10-20 10:20:00,226.02,226.2,225.71,225.71,1700.0,154.5652,154.6883,154.3532,154.3532,1700.0
2015-10-20 10:25:00,225.63,225.68,225.49,225.5,1200.0,154.2985,154.3327,154.2028,154.2096,1200.0
2015-10-20 10:30:00,225.44,225.69,225.31,225.69,2329.0,154.1686,154.3395,154.0797,154.3395,2329.0
2015-10-20 10:35:00,225.73,226.04,225.51,226.0,20250.0,154.3669,154.5789,154.2164,154.5515,20250.0
2015-10-20 10:40:00,226.02,226.11,225.71,225.75,3807.0,154.5652,154.6268,154.3532,154.3806,3807.0
2015-10-20 10:45:00,225.74,225.86,225.74,225.86,433.0,154.3737,154.4558,154.3737,154.4558,433.0
2015-10-20 10:50:00,225.93,226.0,225.83,225.98,1100.0,154.5037,154.5515,154.4353,154.5379,1100.0
2015-10-20 10:55:00,226.18,226.26,226.18,226.24,1039.0,154.6746,154.7293,154.6746,154.7157,1039.0
2015-10-20 11:00:00,226.21,226.32,226.06,226.08,2738.0,154.6951,154.7704,154.5926,154.6062,2738.0
2015-10-20 11:05:00,226.09,226.13,225.88,225.88,4000.0,154.6131,154.6404,154.4695,154.4695,4000.0
2015-10-20 11:10:00,225.84,225.87,225.67,225.67,2205.0,154.4421,154.4626,154.3259,154.3259,2205.0
2015-10-20 11:15:00,225.67,225.8,225.42,225.42,5196.0,154.3259,154.4148,154.1549,154.1549,5196.0
2015-10-20 11:20:00,225.5,225.76,225.32,225.47,5100.0,154.2096,154.3874,154.0865,154.1891,5100.0
2015-10-20 11:25:00,225.62,225.62,225.21,225.41,5902.0,154.2917,154.2917,154.0113,154.1481,5902.0
2015-10-20 11:30:00,225.57,225.58,225.28,225.29,3500.0,154.2575,154.2643,154.0592,154.066,3500.0
2015-10-20 11:35:00,225.35,225.53,225.19,225.21,2850.0,154.107,154.2301,153.9976,154.0113,2850.0
2015-10-20 11:40:00,225.21,225.55,225.19,225.19,1422.0,154.0113,154.2438,153.9976,153.9976,1422.0
2015-10-20 11:45:00,225.14,225.49,225.12,225.43,1406.0,153.9634,154.2028,153.9497,154.1617,1406.0
2015-10-20 11:50:00,225.49,225.69,225.42,225.42,2281.0,154.2028,154.3395,154.1549,154.1549,2281.0
2015-10-20 11:55:00,225.29,225.59,225.29,225.59,2033.0,154.066,154.2711,154.066,154.2711,2033.0
2015-10-20 12:00:00,225.42,225.82,225.42,225.73,17794.0,154.1549,154.4284,154.1549,154.3669,17794.0
2015-10-20 12:05:00,225.75,225.98,225.65,225.9,4441.0,154.3806,154.5379,154.3122,154.4831,4441.0
2015-10-20 12:10:00,225.86,225.99,225.85,225.95,2215.0,154.4558,154.5447,154.449,154.5173,2215.0
2015-10-20 12:15:00,226.06,226.27,226.03,226.16,3209.0,154.5926,154.7362,154.572,154.6609,3209.0
2015-10-20 12:20:00,226.1,226.1,225.91,226.0,3300.0,154.6199,154.6199,154.49,154.5515,3300.0
2015-10-20 12:25:00,226.0,226.18,225.92,226.18,869.0,154.5515,154.6746,154.4968,154.6746,869.0
2015-10-20 12:30:00,226.15,226.15,225.96,226.0,1600.0,154.6541,154.6541,154.5242,154.5515,1600.0
2015-10-20 12:35:00,225.91,225.91,225.68,225.87,2264.0,154.49,154.49,154.3327,154.4626,2264.0
2015-10-20 12:40:00,225.76,225.95,225.71,225.94,1303.0,154.3874,154.5173,154.3532,154.5105,1303.0
2015-10-20 12:45:00,225.86,225.91,225.68,225.75,2515.0,154.4558,154.49,154.3327,154.3806,2515.0
2015-10-20 12:50:00,225.7,225.8,225.69,225.77,1711.0,154.3464,154.4148,154.3395,154.3942,1711.0
2015-10-20 12:55:00,225.7,225.74,225.52,225.71,1150.0,154.3464,154.3737,154.2233,154.3532,1150.0
2015-10-20 13:00:00,225.74,225.74,225.43,225.56,1288.0,154.3737,154.3737,154.1617,154.2506,1288.0
2015-10-20 13:05:00,225.58,225.75,225.42,225.42,3114.0,154.2643,154.3806,154.1549,154.1549,3114.0
2015-10-20 13:10:00,225.41,225.58,225.4,225.42,1723.0,154.1481,154.2643,154.1412,154.1549,1723.0
2015-10-20 13:15:00,225.41,225.41,225.19,225.24,3408.0,154.1481,154.1481,153.9976,154.0318,3408.0
2015-10-20 13:20:00,225.22,225.65,225.2,225.58,5181.0,154.0181,154.3122,154.0044,154.2643,5181.0
2015-10-20 13:25:00,225.33,225.47,225.3,225.42,600.0,154.0933,154.1891,154.0728,154.1549,600.0
2015-10-20 13:30:00,225.35,225.51,225.21,225.34,4793.0,154.107,154.2164,154.0113,154.1002,4793.0
2015-10-20 13:35:00,225.41,225.41,225.18,225.29,1700.0,154.1481,154.1481,153.9908,154.066,1700.0
2015-10-20 13:40:00,225.45,225.47,225.18,225.47,2800.0,154.1754,154.1891,153.9908,154.1891,2800.0
2015-10-20 13:45:00,225.41,225.44,225.24,225.37,1234.0,154.1481,154.1686,154.0318,154.1207,1234.0
2015-10-20 13:50:00,225.33,225.47,225.18,225.39,1500.0,154.0933,154.1891,153.9908,154.1344,1500.0
2015-10-20 13:55:00,225.36,225.41,225.19,225.41,1550.0,154.1139,154.1481,153.9976,154.1481,1550.0
2015-10-20 14:00:00,225.34,225.39,225.26,225.27,1400.0,154.1002,154.1344,154.0455,154.0523,1400.0
2015-10-20 14:05:00,225.47,225.59,225.2,225.47,2925.0,154.1891,154.2711,154.0044,154.1891,2925.0
2015-10-20 14:10:00,225.52,225.67,225.49,225.5,1316.0,154.2233,154.3259,154.2028,154.2096,1316.0
2015-10-20 14:15:00,225.48,225.48,225.24,225.39,1600.0,154.1959,154.1959,154.0318,154.1344,1600.0
2015-10-20 14:20:00,225.46,225.58,225.41,225.41,3002.0,154.1822,154.2643,154.1481,154.1481,3002.0
2015-10-20 14:25:00,225.38,225.6,225.35,225.44,16077.0,154.1275,154.278,154.107,154.1686,16077.0
2015-10-20 14:30:00,225.51,225.74,225.51,225.63,2103.0,154.2164,154.3737,154.2164,154.2985,2103.0
2015-10-20 14:35:00,225.56,225.59,225.47,225.56,2000.0,154.2506,154.2711,154.1891,154.2506,2000.0
2015-10-20 14:40:00,225.65,225.74,225.52,225.61,6844.0,154.3122,154.3737,154.2233,154.2848,6844.0
2015-10-20 14:45:00,225.65,225.9,225.6,225.9,4600.0,154.3122,154.4831,154.278,154.4831,4600.0
2015-10-20 14:50:00,225.92,226.23,225.92,226.23,1816.0,154.4968,154.7088,154.4968,154.7088,1816.0
2015-10-20 14:55:00,226.16,226.29,226.09,226.29,4052.0,154.6609,154.7498,154.6131,154.7498,4052.0
2015-10-20 15:00:00,226.24,226.43,226.23,226.4,3080.0,154.7157,154.8456,154.7088,154.8251,3080.0
2015-10-20 15:05:00,226.3,226.41,226.27,226.41,2303.0,154.7567,154.8319,154.7362,154.8319,2303.0
2015-10-20 15:10:00,226.48,226.53,226.18,226.19,6517.0,154.8798,154.914,154.6746,154.6815,6517.0
2015-10-20 15:15:00,226.26,226.3,226.12,226.3,5349.0,154.7293,154.7567,154.6336,154.7567,5349.0
2015-10-20 15:20:00,226.32,226.49,226.31,226.45,1891.0,154.7704,154.8866,154.7635,154.8593,1891.0
2015-10-20 15:25:00,226.45,226.55,226.36,226.44,3948.0,154.8593,154.9276,154.7977,154.8524,3948.0
2015-10-20 15:30:00,226.49,226.59,226.36,226.46,3100.0,154.8866,154.955,154.7977,154.8661,3100.0
2015-10-20 15:35:00,226.47,226.81,226.47,226.81,4754.0,154.8729,155.1055,154.8729,155.1055,4754.0
2015-10-20 15:40:00,226.68,227.1,226.68,227.02,5887.0,155.0166,155.3038,155.0166,155.2491,5887.0
2015-10-20 15:45:00,227.0,227.1,226.93,227.01,10730.0,155.2354,155.3038,155.1875,155.2422,10730.0
2015-10-20 15:50:00,226.98,227.17,226.96,227.14,17365.0,155.2217,155.3516,155.208,155.3311,17365.0
2015-10-20 15:55:00,227.13,227.3,227.05,227.15,42297.0,155.3243,155.4405,155.2696,155.338,42297.0
2015-10-21 09:30:00,228.12,228.98,227.98,228.19,10784.0,156.0013,156.5894,155.9056,156.0492,10784.0
2015-10-21 09:35:00,228.02,228.03,227.26,227.76,5890.0,155.9329,155.9398,155.4132,155.7551,5890.0
2015-10-21 09:40:00,227.76,227.89,227.59,227.78,6740.0,155.7551,155.844,155.6389,155.7688,6740.0
2015-10-21 09:45:00,227.83,227.94,227.61,227.94,1873.0,155.803,155.8782,155.6525,155.8782,1873.0
2015-10-21 09:50:00,228.05,228.05,227.66,227.76,2400.0,155.9534,155.9534,155.6867,155.7551,2400.0
2015-10-21 09:55:00,227.76,227.93,227.55,227.87,6231.0,155.7551,155.8714,155.6115,155.8303,6231.0
2015-10-21 10:00:00,227.93,228.05,227.67,228.05,2900.0,155.8714,155.9534,155.6936,155.9534,2900.0
2015-10-21 10:05:00,228.23,228.24,227.93,228.09,3800.0,156.0765,156.0834,155.8714,155.9808,3800.0
2015-10-21 10:10:00,228.07,228.2,227.93,228.13,1500.0,155.9671,156.056,155.8714,156.0081,1500.0
2015-10-21 10:15:00,228.14,228.14,227.86,227.96,3500.0,156.015,156.015,155.8235,155.8919,3500.0
2015-10-21 10:20:00,227.99,228.28,227.82,228.15,34380.0,155.9124,156.1107,155.7961,156.0218,34380.0
2015-10-21 10:25:00,228.22,228.28,228.03,228.18,10190.0,156.0697,156.1107,155.9398,156.0423,10190.0
2015-10-21 10:30:00,228.04,228.19,227.88,228.01,5009.0,155.9466,156.0492,155.8372,155.9261,5009.0
2015-10-21 10:35:00,228.11,228.28,228.03,228.28,6414.0,155.9945,156.1107,155.9398,156.1107,6414.0
2015-10-21 10:40:00,228.16,228.2,227.97,228.03,2201.0,156.0287,156.056,155.8987,155.9398,2201.0
2015-10-21 10:45:00,228.11,228.2,228.01,228.16,2403.0,155.9945,156.056,155.9261,156.0287,2403.0
2015-10-21 10:50:00,228.17,228.18,227.91,227.98,4771.0,156.0355,156.0423,155.8577,155.9056,4771.0
2015-10-21 10:55:00,228.02,228.14,227.95,227.95,6043.0,155.9329,156.015,155.885,155.885,6043.0
2015-10-21 11:00:00,227.87,228.06,227.79,228.06,2200.0,155.8303,155.9603,155.7756,155.9603,2200.0
2015-10-21 11:05:00,227.99,228.09,227.7,227.73,3250.0,155.9124,155.9808,155.7141,155.7346,3250.0
2015-10-21 11:10:00,227.8,227.81,227.6,227.63,2904.0,155.7825,155.7893,155.6457,155.6662,2904.0
2015-10-21 11:15:00,227.57,227.97,227.57,227.79,1200.0,155.6252,155.8987,155.6252,155.7756,1200.0
2015-10-21 11:20:00,227.77,227.96,227.6,227.96,5184.0,155.762,155.8919,155.6457,155.8919,5184.0
2015-10-21 11:25:00,227.97,228.05,227.65,227.71,3111.0,155.8987,155.9534,155.6799,155.7209,3111.0
2015-10-21 11:30:00,227.61,227.84,227.61,227.83,1300.0,155.6525,155.8098,155.6525,155.803,1300.0
2015-10-21 11:35:00,227.94,228.26,227.94,228.19,2800.0,155.8782,156.097,155.8782,156.0492,2800.0
2015-10-21 11:40:00,228.23,228.42,228.12,228.42,4300.0,156.0765,156.2065,156.0013,156.2065,4300.0
2015-10-21 11:45:00,228.34,228.51,228.3,228.38,2516.0,156.1518,156.268,156.1244,156.1791,2516.0
2015-10-21 11:50:00,228.48,228.68,228.34,228.64,3000.0,156.2475,156.3843,156.1518,156.3569,3000.0
2015-10-21 11:55:00,228.7,228.93,228.59,228.92,4073.0,156.3979,156.5552,156.3227,156.5484,4073.0
2015-10-21 12:00:00,228.88,228.93,228.7,228.7,1474.0,156.521,156.5552,156.3979,156.3979,1474.0
2015-10-21 12:05:00,228.71,228.77,228.52,228.52,2206.0,156.4048,156.4458,156.2748,156.2748,2206.0
2015-10-21 12:10:00,228.59,228.61,228.24,228.39,3744.0,156.3227,156.3364,156.0834,156.1859,3744.0
2015-10-21 12:15:00,228.49,228.57,228.2,228.2,2095.0,156.2543,156.309,156.056,156.056,2095.0
2015-10-21 12:20:00,228.13,228.53,228.13,228.53,800.0,156.0081,156.2817,156.0081,156.2817,800.0
2015-10-21 12:25:00,228.6,228.6,228.32,228.36,1700.0,156.3296,156.3296,156.1381,156.1654,1700.0
2015-10-21 12:30:00,228.34,228.58,228.31,228.58,2400.0,156.1518,156.3159,156.1312,156.3159,2400.0
2015-10-21 12:35:00,228.51,228.63,228.43,228.63,1700.0,156.268,156.3501,156.2133,156.3501,1700.0
2015-10-21 12:40:00,228.49,228.56,228.25,228.44,2300.0,156.2543,156.3022,156.0902,156.2201,2300.0
2015-10-21 12:45:00,228.46,228.57,228.36,228.48,1999.0,156.2338,156.309,156.1654,156.2475,1999.0
2015-10-21 12:50:00,228.45,228.53,228.33,228.53,2800.0,156.227,156.2817,156.1449,156.2817,2800.0
2015-10-21 12:55:00,228.5,228.51,228.42,228.42,1725.0,156.2612,156.268,156.2065,156.2065,1725.0
2015-10-21 13:00:00,228.3,228.38,228.17,228.23,2928.0,156.1244,156.1791,156.0355,156.0765,2928.0
2015-10-21 13:05:00,228.16,228.52,228.11,228.28,13844.0,156.0287,156.2748,155.9945,156.1107,13844.0
2015-10-21 13:10:00,228.21,228.35,228.09,228.27,4030.0,156.0629,156.1586,155.9808,156.1039,4030.0
2015-10-21 13:15:00,228.32,228.43,228.13,228.14,5376.0,156.1381,156.2133,156.0081,156.015,5376.0
2015-10-21 13:20:00,228.01,228.21,228.0,228.21,1310.0,155.9261,156.0629,155.9192,156.0629,1310.0
2015-10-21 13:25:00,228.18,228.18,227.78,227.96,9883.0,156.0423,156.0423,155.7688,155.8919,9883.0
2015-10-21 13:30:00,227.91,228.14,227.83,227.96,7700.0,155.8577,156.015,155.803,155.8919,7700.0
2015-10-21 13:35:00,227.84,228.05,227.8,228.0,20302.0,155.8098,155.9534,155.7825,155.9192,20302.0
2015-10-21 13:40:00,228.02,228.03,227.71,227.71,6900.0,155.9329,155.9398,155.7209,155.7209,6900.0
2015-10-21 13:45:00,227.74,227.74,227.35,227.47,3737.0,155.7414,155.7414,155.4747,155.5568,3737.0
2015-10-21 13:50:00,227.4,227.51,227.3,227.51,6154.0,155.5089,155.5842,155.4405,155.5842,6154.0
2015-10-21 13:55:00,227.49,227.5,227.34,227.35,3810.0,155.5705,155.5773,155.4679,155.4747,3810.0
2015-10-21 14:00:00,227.37,227.67,227.26,227.42,2300.0,155.4884,155.6936,155.4132,155.5226,2300.0
2015-10-21 14:05:00,227.42,227.57,227.32,227.53,2315.0,155.5226,155.6252,155.4542,155.5978,2315.0
2015-10-21 14:10:00,227.47,227.53,227.35,227.53,2068.0,155.5568,155.5978,155.4747,155.5978,2068.0
2015-10-21 14:15:00,227.65,227.68,227.5,227.59,1200.0,155.6799,155.7004,155.5773,155.6389,1200.0
2015-10-21 14:20:00,227.6,227.6,227.41,227.45,1900.0,155.6457,155.6457,155.5158,155.5431,1900.0
2015-10-21 14:25:00,227.48,227.71,227.36,227.62,6215.0,155.5636,155.7209,155.4816,155.6594,6215.0
2015-10-21 14:30:00,227.56,227.77,227.56,227.77,2900.0,155.6183,155.762,155.6183,155.762,2900.0
2015-10-21 14:35:00,227.71,228.23,227.63,228.23,3600.0,155.7209,156.0765,155.6662,156.0765,3600.0
2015-10-21 14:40:00,228.17,228.17,227.95,228.12,800.0,156.0355,156.0355,155.885,156.0013,800.0
2015-10-21 14:45:00,227.99,228.13,227.95,228.13,2876.0,155.9124,156.0081,155.885,156.0081,2876.0
2015-10-21 14:50:00,228.12,228.17,227.95,228.16,5485.0,156.0013,156.0355,155.885,156.0287,5485.0
2015-10-21 14:55:00,228.14,228.14,227.96,227.96,900.0,156.015,156.015,155.8919,155.8919,900.0
2015-10-21 15:00:00,227.96,228.31,227.96,228.31,1600.0,155.8919,156.1312,155.8919,156.1312,1600.0
2015-10-21 15:05:00,228.06,228.16,227.96,228.16,2005.0,155.9603,156.0287,155.8919,156.0287,2005.0
2015-10-21 15:10:00,228.06,228.07,227.68,227.73,2634.0,155.9603,155.9671,155.7004,155.7346,2634.0
2015-10-21 15:15:00,227.75,227.76,227.45,227.57,3900.0,155.7483,155.7551,155.5431,155.6252,3900.0
2015-10-21 15:20:00,227.55,227.74,227.55,227.64,2841.0,155.6115,155.7414,155.6115,155.6731,2841.0
2015-10-21 15:25:00,227.67,227.67,227.41,227.5,3500.0,155.6936,155.6936,155.5158,155.5773,3500.0
2015-10-21 15:30:00,227.46,227.51,227.22,227.47,12333.0,155.55,155.5842,155.3858,155.5568,12333.0
2015-10-21 15:35:00,227.36,227.52,227.22,227.52,5114.0,155.4816,155.591,155.3858,155.591,5114.0
2015-10-21 15:40:00,227.41,227.46,227.23,227.37,9194.0,155.5158,155.55,155.3927,155.4884,9194.0
2015-10-21 15:45:00,227.39,227.45,227.24,227.41,13763.0,155.5021,155.5431,155.3995,155.5158,13763.0
2015-10-21 15:50:00,227.33,227.37,227.15,227.23,9114.0,155.4611,155.4884,155.338,155.3927,9114.0
2015-10-21 15:55:00,227.21,227.63,227.13,227.43,30564.0,155.379,155.6662,155.3243,155.5294,30564.0
2015-10-22 09:30:00,228.87,229.5,228.76,228.76,11013.0,156.5142,156.945,156.439,156.439,11013.0
2015-10-22 09:35:00,228.65,228.65,228.08,228.14,4098.0,156.3637,156.3637,155.974,156.015,4098.0
2015-10-22 09:40:00,228.24,228.65,228.16,228.28,3529.0,156.0834,156.3637,156.0287,156.1107,3529.0
2015-10-22 09:45:00,228.2,228.44,227.9,228.44,3898.0,156.056,156.2201,155.8509,156.2201,3898.0
2015-10-22 09:50:00,228.54,228.98,228.54,228.71,2695.0,156.2885,156.5894,156.2885,156.4048,2695.0
2015-10-22 09:55:00,228.57,228.88,228.57,228.88,4000.0,156.309,156.521,156.309,156.521,4000.0
2015-10-22 10:00:00,228.69,228.76,228.25,228.43,2825.0,156.3911,156.439,156.0902,156.2133,2825.0
2015-10-22 10:05:00,228.54,228.76,228.54,228.71,1300.0,156.2885,156.439,156.2885,156.4048,1300.0
2015-10-22 10:10:00,228.71,228.76,228.34,228.34,3800.0,156.4048,156.439,156.1518,156.1518,3800.0
2015-10-22 10:15:00,228.51,228.51,228.29,228.33,3052.0,156.268,156.268,156.1176,156.1449,3052.0
2015-10-22 10:20:00,228.33,228.55,228.26,228.55,2877.0,156.1449,156.2954,156.097,156.2954,2877.0
2015-10-22 10:25:00,228.55,228.64,228.31,228.43,10419.0,156.2954,156.3569,156.1312,156.2133,10419.0
2015-10-22 10:30:00,228.47,228.47,228.09,228.13,7799.0,156.2407,156.2407,155.9808,156.0081,7799.0
2015-10-22 10:35:00,228.28,228.68,228.28,228.55,2210.0,156.1107,156.3843,156.1107,156.2954,2210.0
2015-10-22 10:40:00,228.61,228.7,228.34,228.34,4011.0,156.3364,156.3979,156.1518,156.1518,4011.0
2015-10-22 10:45:00,228.47,228.91,228.47,228.79,2629.0,156.2407,156.5416,156.2407,156.4595,2629.0
2015-10-22 10:50:00,228.76,228.9,228.66,228.85,2410.0,156.439,156.5347,156.3706,156.5005,2410.0
2015-10-22 10:55:00,228.72,228.87,228.65,228.76,9682.0,156.4116,156.5142,156.3637,156.439,9682.0
2015-10-22 11:00:00,228.78,228.9,228.73,228.76,4251.0,156.4526,156.5347,156.4185,156.439,4251.0
2015-10-22 11:05:00,228.76,228.9,228.7,228.8,2623.0,156.439,156.5347,156.3979,156.4663,2623.0
2015-10-22 11:10:00,228.9,228.91,228.7,228.7,2549.0,156.5347,156.5416,156.3979,156.3979,2549.0
2015-10-22 11:15:00,228.56,228.79,228.55,228.58,3748.0,156.3022,156.4595,156.2954,156.3159,3748.0
2015-10-22 11:20:00,228.57,228.57,228.23,228.26,3506.0,156.309,156.309,156.0765,156.097,3506.0
2015-10-22 11:25:00,228.34,228.39,228.23,228.3,5914.0,156.1518,156.1859,156.0765,156.1244,5914.0
2015-10-22 11:30:00,228.52,228.69,228.45,228.59,1950.0,156.2748,156.3911,156.227,156.3227,1950.0
2015-10-22 11:35:00,228.6,228.69,228.47,228.49,4663.0,156.3296,156.3911,156.2407,156.2543,4663.0
2015-10-22 11:40:00,228.48,228.73,228.38,228.56,18273.0,156.2475,156.4185,156.1791,156.3022,18273.0
2015-10-22 11:45:00,228.55,228.89,228.55,228.89,1300.0,156.2954,156.5279,156.2954,156.5279,1300.0
2015-10-22 11:50:00,228.88,229.05,228.86,229.04,2994.0,156.521,156.6373,156.5074,156.6305,2994.0
2015-10-22 11:55:00,229.07,229.27,228.99,229.27,1420.0,156.651,156.7877,156.5963,156.7877,1420.0
2015-10-22 12:00:00,229.38,229.53,229.33,229.47,2331.0,156.863,156.9655,156.8288,156.9245,2331.0
2015-10-22 12:05:00,229.41,229.51,229.33,229.36,2512.0,156.8835,156.9519,156.8288,156.8493,2512.0
2015-10-22 12:10:00,229.48,229.72,229.48,229.72,3000.0,156.9313,157.0955,156.9313,157.0955,3000.0
2015-10-22 12:15:00,229.61,229.84,229.56,229.58,3701.0,157.0203,157.1775,156.9861,156.9997,3701.0
2015-10-22 12:20:00,229.68,230.09,229.68,229.86,2579.0,157.0681,157.3485,157.0681,157.1912,2579.0
2015-10-22 12:25:00,229.95,230.28,229.94,230.02,3416.0,157.2528,157.4784,157.2459,157.3006,3416.0
2015-10-22 12:30:00,230.17,230.48,230.16,230.37,4564.0,157.4032,157.6152,157.3964,157.54,4564.0
2015-10-22 12:35:00,230.41,230.55,230.22,230.22,2682.0,157.5673,157.6631,157.4374,157.4374,2682.0
2015-10-22 12:40:00,230.21,230.36,230.13,230.36,2757.0,157.4306,157.5331,157.3759,157.5331,2757.0
2015-10-22 12:45:00,230.39,230.56,230.29,230.52,3709.0,157.5537,157.6699,157.4853,157.6426,3709.0
2015-10-22 12:50:00,230.47,230.73,230.27,230.73,3202.0,157.6084,157.7862,157.4716,157.7862,3202.0
2015-10-22 12:55:00,230.72,231.1,230.69,231.1,3900.0,157.7793,158.0392,157.7588,158.0392,3900.0
2015-10-22 13:00:00,230.96,230.99,230.77,230.99,2946.0,157.9435,157.964,157.8135,157.964,2946.0
2015-10-22 13:05:00,230.99,231.0,230.75,230.78,3722.0,157.964,157.9708,157.7998,157.8204,3722.0
2015-10-22 13:10:00,230.87,230.89,230.7,230.88,1920.0,157.8819,157.8956,157.7657,157.8887,1920.0
2015-10-22 13:15:00,230.82,231.14,230.82,230.83,5778.0,157.8477,158.0666,157.8477,157.8546,5778.0
2015-10-22 13:20:00,230.71,230.96,230.7,230.82,2285.0,157.7725,157.9435,157.7657,157.8477,2285.0
2015-10-22 13:25:00,230.87,230.87,230.56,230.59,4565.0,157.8819,157.8819,157.6699,157.6904,4565.0
2015-10-22 13:30:00,230.67,230.87,230.55,230.6,5597.0,157.7451,157.8819,157.6631,157.6973,5597.0
2015-10-22 13:35:00,230.56,230.67,230.49,230.5,3597.0,157.6699,157.7451,157.622,157.6289,3597.0
2015-10-22 13:40:00,230.37,230.82,230.19,230.65,14338.0,157.54,157.8477,157.4169,157.7315,14338.0
2015-10-22 13:45:00,230.7,230.7,230.34,230.34,4165.0,157.7657,157.7657,157.5195,157.5195,4165.0
2015-10-22 13:50:00,230.36,230.77,230.28,230.69,3850.0,157.5331,157.8135,157.4784,157.7588,3850.0
2015-10-22 13:55:00,230.79,230.97,230.71,230.89,2956.0,157.8272,157.9503,157.7725,157.8956,2956.0
2015-10-22 14:00:00,230.92,230.93,230.64,230.76,10471.0,157.9161,157.9229,157.7246,157.8067,10471.0
2015-10-22 14:05:00,230.84,230.84,230.62,230.62,2737.0,157.8614,157.8614,157.7109,157.7109,2737.0
2015-10-22 14:10:00,230.52,230.97,230.5,230.82,5328.0,157.6426,157.9503,157.6289,157.8477,5328.0
2015-10-22 14:15:00,230.85,230.85,230.54,230.54,2200.0,157.8682,157.8682,157.6562,157.6562,2200.0
2015-10-22 14:20:00,230.54,230.67,230.4,230.66,5646.0,157.6562,157.7451,157.5605,157.7383,5646.0
2015-10-22 14:25:00,230.5,230.64,230.44,230.6,8033.0,157.6289,157.7246,157.5879,157.6973,8033.0
2015-10-22 14:30:00,230.7,230.75,230.51,230.51,2750.0,157.7657,157.7998,157.6357,157.6357,2750.0
2015-10-22 14:35:00,230.35,230.61,230.24,230.51,6262.0,157.5263,157.7041,157.4511,157.6357,6262.0
2015-10-22 14:40:00,230.48,230.56,230.27,230.27,5611.0,157.6152,157.6699,157.4716,157.4716,5611.0
2015-10-22 14:45:00,230.24,230.36,230.05,230.34,5283.0,157.4511,157.5331,157.3211,157.5195,5283.0
2015-10-22 14:50:00,230.17,230.41,230.03,230.24,3978.0,157.4032,157.5673,157.3075,157.4511,3978.0
2015-10-22 14:55:00,230.26,230.28,230.14,230.27,3691.0,157.4648,157.4784,157.3827,157.4716,3691.0
2015-10-22 15:00:00,230.33,230.35,229.93,230.05,5604.0,157.5126,157.5263,157.2391,157.3211,5604.0
2015-10-22 15:05:00,230.05,230.12,229.79,229.79,5622.0,157.3211,157.369,157.1433,157.1433,5622.0
2015-10-22 15:10:00,229.93,230.09,229.87,229.93,4649.0,157.2391,157.3485,157.1981,157.2391,4649.0
2015-10-22 15:15:00,229.94,230.17,229.74,229.82,11782.0,157.2459,157.4032,157.1092,157.1639,11782.0
2015-10-22 15:20:00,229.76,229.82,229.66,229.69,9706.0,157.1228,157.1639,157.0544,157.075,9706.0
2015-10-22 15:25:00,229.74,229.98,229.74,229.94,9310.0,157.1092,157.2733,157.1092,157.2459,9310.0
2015-10-22 15:30:00,229.87,230.06,229.72,229.72,9899.0,157.1981,157.328,157.0955,157.0955,9899.0
2015-10-22 15:35:00,229.63,229.63,229.41,229.41,8553.0,157.0339,157.0339,156.8835,156.8835,8553.0
2015-10-22 15:40:00,229.46,229.71,229.46,229.69,20873.0,156.9177,157.0886,156.9177,157.075,20873.0
2015-10-22 15:45:00,229.71,230.0,229.55,229.58,21080.0,157.0886,157.287,156.9792,156.9997,21080.0
2015-10-22 15:50:00,229.57,229.71,229.45,229.71,12406.0,156.9929,157.0886,156.9108,157.0886,12406.0
2015-10-22 15:55:00,229.71,230.1,229.71,230.02,32027.0,157.0886,157.3553,157.0886,157.3006,32027.0
2015-10-23 09:30:00,229.5,229.65,228.38,229.0,14650.0,156.945,157.0476,156.1791,156.6031,14650.0
2015-10-23 09:35:00,229.18,229.73,229.18,229.48,5457.0,156.7262,157.1023,156.7262,156.9313,5457.0
2015-10-23 09:40:00,229.59,230.22,229.59,230.21,3309.0,157.0066,157.4374,157.0066,157.4306,3309.0
2015-10-23 09:45:00,230.11,230.43,229.99,230.43,6405.0,157.3622,157.581,157.2801,157.581,6405.0
2015-10-23 09:50:00,230.34,230.64,230.17,230.49,34620.0,157.5195,157.7246,157.4032,157.622,34620.0
2015-10-23 09:55:00,230.59,231.13,230.59,231.11,4652.0,157.6904,158.0597,157.6904,158.046,4652.0
2015-10-23 10:00:00,231.09,231.22,230.71,231.16,4161.0,158.0324,158.1213,157.7725,158.0802,4161.0
2015-10-23 10:05:00,231.29,231.3,230.89,230.89,1000.0,158.1691,158.176,157.8956,157.8956,1000.0
2015-10-23 10:10:00,231.06,231.06,230.5,230.51,4014.0,158.0118,158.0118,157.6289,157.6357,4014.0
2015-10-23 10:15:00,230.59,230.67,230.42,230.55,4697.0,157.6904,157.7451,157.5742,157.6631,4697.0
2015-10-23 10:20:00,230.54,230.89,230.5,230.58,4450.0,157.6562,157.8956,157.6289,157.6836,4450.0
2015-10-23 10:25:00,230.52,230.77,230.48,230.48,3951.0,157.6426,157.8135,157.6152,157.6152,3951.0
2015-10-23 10:30:00,230.56,230.67,230.49,230.56,4200.0,157.6699,157.7451,157.622,157.6699,4200.0
2015-10-23 10:35:00,230.56,230.61,230.19,230.23,9170.0,157.6699,157.7041,157.4169,157.4442,9170.0
2015-10-23 10:40:00,230.2,230.52,230.08,230.45,4767.0,157.4237,157.6426,157.3417,157.5947,4767.0
2015-10-23 10:45:00,230.38,230.47,230.01,230.26,33600.0,157.5468,157.6084,157.2938,157.4648,33600.0
2015-10-23 10:50:00,230.21,230.54,230.07,230.1,22115.0,157.4306,157.6562,157.3348,157.3553,22115.0
2015-10-23 10:55:00,230.09,230.18,230.02,230.18,800.0,157.3485,157.41,157.3006,157.41,800.0
2015-10-23 11:00:00,230.17,230.34,229.69,230.34,2395.0,157.4032,157.5195,157.075,157.5195,2395.0
2015-10-23 11:05:00,230.33,230.84,230.33,230.73,1700.0,157.5126,157.8614,157.5126,157.7862,1700.0
2015-10-23 11:10:00,230.72,230.72,230.3,230.3,2353.0,157.7793,157.7793,157.4921,157.4921,2353.0
2015-10-23 11:15:00,230.45,230.45,230.01,230.36,4763.0,157.5947,157.5947,157.2938,157.5331,4763.0
2015-10-23 11:20:00,230.39,230.39,229.83,229.95,2500.0,157.5537,157.5537,157.1707,157.2528,2500.0
2015-10-23 11:25:00,229.96,230.1,229.62,230.04,2150.0,157.2596,157.3553,157.0271,157.3143,2150.0
2015-10-23 11:30:00,229.92,229.95,229.44,229.44,1100.0,157.2322,157.2528,156.904,156.904,1100.0
2015-10-23 11:35:00,229.48,229.64,229.47,229.62,2462.0,156.9313,157.0408,156.9245,157.0271,2462.0
2015-10-23 11:40:00,229.56,229.99,229.56,229.74,2203.0,156.9861,157.2801,156.9861,157.1092,2203.0
2015-10-23 11:45:00,229.62,229.88,229.46,229.73,1497.0,157.0271,157.2049,156.9177,157.1023,1497.0
2015-10-23 11:50:00,229.72,229.84,229.59,229.59,1900.0,157.0955,157.1775,157.0066,157.0066,1900.0
2015-10-23 11:55:00,229.5,229.5,229.0,229.0,3100.0,156.945,156.945,156.6031,156.6031,3100.0
2015-10-23 12:00:00,229.03,229.51,229.0,229.51,2500.0,156.6236,156.9519,156.6031,156.9519,2500.0
2015-10-23 12:05:00,229.3,229.3,229.0,229.0,1019.0,156.8083,156.8083,156.6031,156.6031,1019.0
2015-10-23 12:10:00,229.07,229.12,228.97,229.06,870.0,156.651,156.6852,156.5826,156.6441,870.0
2015-10-23 12:15:00,229.04,229.28,229.03,229.15,1772.0,156.6305,156.7946,156.6236,156.7057,1772.0
2015-10-23 12:20:00,229.03,229.1,228.76,228.89,2300.0,156.6236,156.6715,156.439,156.5279,2300.0
2015-10-23 12:25:00,228.95,229.39,228.95,229.39,2504.0,156.5689,156.8698,156.5689,156.8698,2504.0
2015-10-23 12:30:00,229.39,229.53,229.09,229.1,2922.0,156.8698,156.9655,156.6646,156.6715,2922.0
2015-10-23 12:35:00,229.05,229.17,228.78,228.94,2200.0,156.6373,156.7194,156.4526,156.5621,2200.0
2015-10-23 12:40:00,228.97,229.08,228.97,229.07,700.0,156.5826,156.6578,156.5826,156.651,700.0
2015-10-23 12:45:00,229.2,229.42,228.99,229.23,2700.0,156.7399,156.8903,156.5963,156.7604,2700.0
2015-10-23 12:50:00,229.39,229.39,228.86,228.92,2400.0,156.8698,156.8698,156.5074,156.5484,2400.0
2015-10-23 12:55:00,228.94,229.16,228.83,229.16,3360.0,156.5621,156.7125,156.4868,156.7125,3360.0
2015-10-23 13:00:00,229.15,229.42,229.14,229.3,1515.0,156.7057,156.8903,156.6988,156.8083,1515.0
2015-10-23 13:05:00,229.1,229.1,228.85,228.88,1592.0,156.6715,156.6715,156.5005,156.521,1592.0
2015-10-23 13:10:00,228.9,228.99,228.66,228.83,2200.0,156.5347,156.5963,156.3706,156.4868,2200.0
2015-10-23 13:15:00,228.86,229.09,228.77,228.89,2030.0,156.5074,156.6646,156.4458,156.5279,2030.0
2015-10-23 13:20:00,229.02,229.31,228.97,229.31,1297.0,156.6168,156.8151,156.5826,156.8151,1297.0
2015-10-23 13:25:00,229.31,229.36,228.85,228.85,1550.0,156.8151,156.8493,156.5005,156.5005,1550.0
2015-10-23 13:30:00,229.04,229.11,228.74,229.11,1672.0,156.6305,156.6783,156.4253,156.6783,1672.0
2015-10-23 13:35:00,229.13,229.21,229.09,229.14,1185.0,156.692,156.7467,156.6646,156.6988,1185.0
2015-10-23 13:40:00,229.09,229.19,228.96,229.19,1504.0,156.6646,156.733,156.5757,156.733,1504.0
2015-10-23 13:45:00,229.08,229.24,228.95,229.23,2000.0,156.6578,156.7672,156.5689,156.7604,2000.0
2015-10-23 13:50:00,229.23,229.48,229.23,229.48,879.0,156.7604,156.9313,156.7604,156.9313,879.0
2015-10-23 13:55:00,229.42,229.57,229.32,229.33,2860.0,156.8903,156.9929,156.8219,156.8288,2860.0
2015-10-23 14:00:00,229.41,229.76,229.41,229.72,5490.0,156.8835,157.1228,156.8835,157.0955,5490.0
2015-10-23 14:05:00,229.56,229.56,229.4,229.54,1707.0,156.9861,156.9861,156.8766,156.9724,1707.0
2015-10-23 14:10:00,229.57,229.69,229.57,229.63,1321.0,156.9929,157.075,156.9929,157.0339,1321.0
2015-10-23 14:15:00,229.75,229.83,229.51,229.83,3129.0,157.116,157.1707,156.9519,157.1707,3129.0
2015-10-23 14:20:00,229.93,230.09,229.93,230.08,1100.0,157.2391,157.3485,157.2391,157.3417,1100.0
2015-10-23 14:25:00,230.09,230.24,230.0,230.15,1550.0,157.3485,157.4511,157.287,157.3895,1550.0
2015-10-23 14:30:00,230.03,230.09,229.75,229.91,4997.0,157.3075,157.3485,157.116,157.2254,4997.0
2015-10-23 14:35:00,229.84,229.91,229.7,229.86,2900.0,157.1775,157.2254,157.0818,157.1912,2900.0
2015-10-23 14:40:00,229.81,230.14,229.8,230.1,2278.0,157.157,157.3827,157.1502,157.3553,2278.0
2015-10-23 14:45:00,230.11,230.25,230.03,230.13,4741.0,157.3622,157.4579,157.3075,157.3759,4741.0
2015-10-23 14:50:00,230.09,230.09,229.76,229.92,4609.0,157.3485,157.3485,157.1228,157.2322,4609.0
2015-10-23 14:55:00,229.89,230.06,229.85,229.93,3867.0,157.2117,157.328,157.1844,157.2391,3867.0
2015-10-23 15:00:00,229.8,230.09,229.7,230.09,4600.0,157.1502,157.3485,157.0818,157.3485,4600.0
2015-10-23 15:05:00,230.12,230.24,229.91,229.96,5989.0,157.369,157.4511,157.2254,157.2596,5989.0
2015-10-23 15:10:00,229.96,230.11,229.75,229.9,38677.0,157.2596,157.3622,157.116,157.2186,38677.0
2015-10-23 15:15:00,229.81,230.04,229.74,229.74,1850.0,157.157,157.3143,157.1092,157.1092,1850.0
2015-10-23 15:20:00,229.79,229.98,229.66,229.98,2900.0,157.1433,157.2733,157.0544,157.2733,2900.0
2015-10-23 15:25:00,230.04,230.07,229.74,229.83,5105.0,157.3143,157.3348,157.1092,157.1707,5105.0
2015-10-23 15:30:00,229.88,230.1,229.83,230.09,5297.0,157.2049,157.3553,157.1707,157.3485,5297.0
2015-10-23 15:35:00,230.14,230.14,229.72,229.73,5068.0,157.3827,157.3827,157.0955,157.1023,5068.0
2015-10-23 15:40:00,229.83,230.04,229.76,229.76,4998.0,157.1707,157.3143,157.1228,157.1228,4998.0
2015-10-23 15:45:00,229.89,230.0,229.79,229.79,6040.0,157.2117,157.287,157.1433,157.1433,6040.0
2015-10-23 15:50:00,229.85,230.0,229.8,229.88,6133.0,157.1844,157.287,157.1502,157.2049,6133.0
2015-10-23 15:55:00,229.9,229.96,229.78,229.78,46795.0,157.2186,157.2596,157.1365,157.1365,46795.0
2015-10-26 09:30:00,230.62,231.57,230.62,230.81,20754.0,157.7109,158.3606,157.7109,157.8409,20754.0
2015-10-26 09:35:00,230.48,230.87,229.84,230.43,12714.0,157.6152,157.8819,157.1775,157.581,12714.0
2015-10-26 09:40:00,230.57,231.05,230.2,230.2,3553.0,157.6768,158.005,157.4237,157.4237,3553.0
2015-10-26 09:45:00,230.4,230.92,230.24,230.5,5700.0,157.5605,157.9161,157.4511,157.6289,5700.0
2015-10-26 09:50:00,230.48,230.55,230.07,230.28,4912.0,157.6152,157.6631,157.3348,157.4784,4912.0
2015-10-26 09:55:00,230.25,230.3,229.93,230.1,2600.0,157.4579,157.4921,157.2391,157.3553,2600.0
2015-10-26 10:00:00,229.97,229.97,229.5,229.5,2985.0,157.2664,157.2664,156.945,156.945,2985.0
2015-10-26 10:05:00,229.5,229.58,229.35,229.5,4793.0,156.945,156.9997,156.8424,156.945,4793.0
2015-10-26 10:10:00,229.59,229.81,229.41,229.41,3326.0,157.0066,157.157,156.8835,156.8835,3326.0
2015-10-26 10:15:00,229.41,229.87,229.32,229.87,3597.0,156.8835,157.1981,156.8219,157.1981,3597.0
2015-10-26 10:20:00,229.71,229.94,229.43,229.43,1500.0,157.0886,157.2459,156.8972,156.8972,1500.0
2015-10-26 10:25:00,229.45,229.66,229.33,229.66,2700.0,156.9108,157.0544,156.8288,157.0544,2700.0
2015-10-26 10:30:00,229.51,229.62,229.38,229.4,6448.0,156.9519,157.0271,156.863,156.8766,6448.0
2015-10-26 10:35:00,229.44,229.6,229.37,229.6,1538.0,156.904,157.0134,156.8561,157.0134,1538.0
2015-10-26 10:40:00,229.52,229.54,229.4,229.4,1200.0,156.9587,156.9724,156.8766,156.8766,1200.0
2015-10-26 10:45:00,229.48,229.5,229.35,229.38,3210.0,156.9313,156.945,156.8424,156.863,3210.0
2015-10-26 10:50:00,229.38,229.39,229.0,229.06,8968.0,156.863,156.8698,156.6031,156.6441,8968.0
2015-10-26 10:55:00,229.1,229.22,229.01,229.01,1700.0,156.6715,156.7535,156.6099,156.6099,1700.0
2015-10-26 11:00:00,229.03,229.07,228.9,229.03,1300.0,156.6236,156.651,156.5347,156.6236,1300.0
2015-10-26 11:05:00,228.99,229.03,228.76,228.87,2125.0,156.5963,156.6236,156.439,156.5142,2125.0
2015-10-26 11:10:00,228.82,229.01,228.82,228.89,1833.0,156.48,156.6099,156.48,156.5279,1833.0
2015-10-26 11:15:00,228.86,229.04,228.86,229.04,1200.0,156.5074,156.6305,156.5074,156.6305,1200.0
2015-10-26 11:20:00,229.06,229.5,229.05,229.37,1902.0,156.6441,156.945,156.6373,156.8561,1902.0
2015-10-26 11:25:00,229.38,229.45,229.08,229.12,2243.0,156.863,156.9108,156.6578,156.6852,2243.0
2015-10-26 11:30:00,229.23,229.34,229.09,229.34,1055.0,156.7604,156.8356,156.6646,156.8356,1055.0
2015-10-26 11:35:00,229.31,229.44,229.27,229.27,1360.0,156.8151,156.904,156.7877,156.7877,1360.0
2015-10-26 11:40:00,229.37,229.74,229.27,229.61,17849.0,156.8561,157.1092,156.7877,157.0203,17849.0
2015-10-26 11:45:00,229.62,229.67,229.43,229.58,9459.0,157.0271,157.0613,156.8972,156.9997,9459.0
2015-10-26 11:50:00,229.61,229.68,229.56,229.68,700.0,157.0203,157.0681,156.9861,157.0681,700.0
2015-10-26 11:55:00,229.74,229.86,229.73,229.84,1452.0,157.1092,157.1912,157.1023,157.1775,1452.0
2015-10-26 12:00:00,229.99,230.18,229.75,229.88,3007.0,157.2801,157.41,157.116,157.2049,3007.0
2015-10-26 12:05:00,229.75,229.88,229.69,229.69,300.0,157.116,157.2049,157.075,157.075,300.0
2015-10-26 12:10:00,229.84,229.84,229.76,229.76,500.0,157.1775,157.1775,157.1228,157.1228,500.0
2015-10-26 12:15:00,229.86,229.93,229.79,229.84,1600.0,157.1912,157.2391,157.1433,157.1775,1600.0
2015-10-26 12:20:00,229.71,229.8,229.71,229.8,744.0,157.0886,157.1502,157.0886,157.1502,744.0
2015-10-26 12:25:00,229.89,229.89,229.71,229.71,750.0,157.2117,157.2117,157.0886,157.0886,750.0
2015-10-26 12:30:00,229.67,229.84,229.65,229.76,1300.0,157.0613,157.1775,157.0476,157.1228,1300.0
2015-10-26 12:35:00,229.85,230.08,229.83,230.08,400.0,157.1844,157.3417,157.1707,157.3417,400.0
2015-10-26 12:40:00,230.02,230.11,229.9,230.06,13808.0,157.3006,157.3622,157.2186,157.328,13808.0
2015-10-26 12:45:00,230.06,230.21,230.0,230.07,4303.0,157.328,157.4306,157.287,157.3348,4303.0
2015-10-26 12:50:00,230.07,230.07,229.77,229.81,3000.0,157.3348,157.3348,157.1297,157.157,3000.0
2015-10-26 12:55:00,229.78,229.78,229.58,229.67,3526.0,157.1365,157.1365,156.9997,157.0613,3526.0
2015-10-26 13:00:00,229.64,229.65,229.38,229.38,2900.0,157.0408,157.0476,156.863,156.863,2900.0
2015-10-26 13:05:00,229.38,229.66,229.38,229.53,1609.0,156.863,157.0544,156.863,156.9655,1609.0
2015-10-26 13:10:00,229.46,229.55,229.4,229.54,3660.0,156.9177,156.9792,156.8766,156.9724,3660.0
2015-10-26 13:15:00,229.5,229.56,229.48,229.48,500.0,156.945,156.9861,156.9313,156.9313,500.0
2015-10-26 13:20:00,229.45,229.6,229.45,229.56,2179.0,156.9108,157.0134,156.9108,156.9861,2179.0
2015-10-26 13:25:00,229.51,229.79,229.51,229.73,1902.0,156.9519,157.1433,156.9519,157.1023,1902.0
2015-10-26 13:30:00,229.8,229.83,229.61,229.68,2800.0,157.1502,157.1707,157.0203,157.0681,2800.0
2015-10-26 13:35:00,229.7,229.71,229.45,229.47,5349.0,157.0818,157.0886,156.9108,156.9245,5349.0
2015-10-26 13:40:00,229.5,229.64,229.5,229.52,2300.0,156.945,157.0408,156.945,156.9587,2300.0
2015-10-26 13:45:00,229.51,229.58,229.36,229.36,1208.0,156.9519,156.9997,156.8493,156.8493,1208.0
2015-10-26 13:50:00,229.39,229.66,229.3,229.55,3756.0,156.8698,157.0544,156.8083,156.9792,3756.0
2015-10-26 13:55:00,229.49,229.72,229.49,229.69,1200.0,156.9382,157.0955,156.9382,157.075,1200.0
2015-10-26 14:00:00,229.68,229.75,229.66,229.74,1017.0,157.0681,157.116,157.0544,157.1092,1017.0
2015-10-26 14:05:00,229.77,229.86,229.63,229.68,5565.0,157.1297,157.1912,157.0339,157.0681,5565.0
2015-10-26 14:10:00,229.71,229.71,229.41,229.49,6544.0,157.0886,157.0886,156.8835,156.9382,6544.0
2015-10-26 14:15:00,229.55,229.77,229.55,229.77,3300.0,156.9792,157.1297,156.9792,157.1297,3300.0
2015-10-26 14:20:00,229.71,229.71,229.55,229.67,1605.0,157.0886,157.0886,156.9792,157.0613,1605.0
2015-10-26 14:25:00,229.59,229.6,229.47,229.55,1214.0,157.0066,157.0134,156.9245,156.9792,1214.0
2015-10-26 14:30:00,229.64,229.67,229.47,229.63,1300.0,157.0408,157.0613,156.9245,157.0339,1300.0
2015-10-26 14:35:00,229.65,229.77,229.61,229.77,700.0,157.0476,157.1297,157.0203,157.1297,700.0
2015-10-26 14:40:00,229.84,230.12,229.84,230.12,800.0,157.1775,157.369,157.1775,157.369,800.0
2015-10-26 14:45:00,230.0,230.31,230.0,230.3,2200.0,157.287,157.4989,157.287,157.4921,2200.0
2015-10-26 14:50:00,230.3,230.45,230.17,230.22,2097.0,157.4921,157.5947,157.4032,157.4374,2097.0
2015-10-26 14:55:00,230.18,230.26,230.18,230.24,1800.0,157.41,157.4648,157.41,157.4511,1800.0
2015-10-26 15:00:00,230.28,230.42,230.25,230.38,8551.0,157.4784,157.5742,157.4579,157.5468,8551.0
2015-10-26 15:05:00,230.28,230.42,230.23,230.34,5686.0,157.4784,157.5742,157.4442,157.5195,5686.0
2015-10-26 15:10:00,230.33,230.33,230.13,230.2,2823.0,157.5126,157.5126,157.3759,157.4237,2823.0
2015-10-26 15:15:00,230.3,230.35,230.24,230.24,1635.0,157.4921,157.5263,157.4511,157.4511,1635.0
2015-10-26 15:20:00,230.25,230.4,230.21,230.31,4711.0,157.4579,157.5605,157.4306,157.4989,4711.0
2015-10-26 15:25:00,230.2,230.46,230.16,230.42,10269.0,157.4237,157.6015,157.3964,157.5742,10269.0
2015-10-26 15:30:00,230.45,230.55,230.42,230.42,3443.0,157.5947,157.6631,157.5742,157.5742,3443.0
2015-10-26 15:35:00,230.38,230.5,230.38,230.46,2450.0,157.5468,157.6289,157.5468,157.6015,2450.0
2015-10-26 15:40:00,230.53,230.77,230.53,230.61,7245.0,157.6494,157.8135,157.6494,157.7041,7245.0
2015-10-26 15:45:00,230.75,230.76,230.54,230.6,9792.0,157.7998,157.8067,157.6562,157.6973,9792.0
2015-10-26 15:50:00,230.63,230.73,230.53,230.7,8212.0,157.7178,157.7862,157.6494,157.7657,8212.0
2015-10-26 15:55:00,230.75,231.02,230.5,230.54,38043.0,157.7998,157.9845,157.6289,157.6562,38043.0
2015-10-27 09:30:00,230.25,231.42,229.89,231.18,10957.0,157.4579,158.258,157.2117,158.0939,10957.0
2015-10-27 09:35:00,231.1,231.21,230.61,231.03,10090.0,158.0392,158.1144,157.7041,157.9913,10090.0
2015-10-27 09:40:00,230.96,231.75,230.96,231.75,4643.0,157.9435,158.4837,157.9435,158.4837,4643.0
2015-10-27 09:45:00,231.5,231.88,231.5,231.87,2912.0,158.3127,158.5726,158.3127,158.5658,2912.0
2015-10-27 09:50:00,231.89,232.02,231.67,231.72,5077.0,158.5794,158.6683,158.429,158.4632,5077.0
2015-10-27 09:55:00,231.74,231.87,231.37,231.38,2300.0,158.4769,158.5658,158.2238,158.2307,2300.0
2015-10-27 10:00:00,231.26,231.49,231.09,231.45,5902.0,158.1486,158.3059,158.0324,158.2785,5902.0
2015-10-27 10:05:00,231.22,231.49,231.18,231.39,3000.0,158.1213,158.3059,158.0939,158.2375,3000.0
2015-10-27 10:10:00,231.52,231.68,231.3,231.56,2020.0,158.3264,158.4358,158.176,158.3538,2020.0
2015-10-27 10:15:00,231.5,231.61,231.34,231.34,1323.0,158.3127,158.388,158.2033,158.2033,1323.0
2015-10-27 10:20:00,231.38,231.38,231.03,231.24,2500.0,158.2307,158.2307,157.9913,158.1349,2500.0
2015-10-27 10:25:00,231.42,231.42,231.12,231.24,3509.0,158.258,158.258,158.0529,158.1349,3509.0
2015-10-27 10:30:00,231.23,231.26,231.0,231.0,7873.0,158.1281,158.1486,157.9708,157.9708,7873.0
2015-10-27 10:35:00,231.07,231.21,230.94,230.94,6400.0,158.0187,158.1144,157.9298,157.9298,6400.0
2015-10-27 10:40:00,231.03,231.29,230.94,231.16,5034.0,157.9913,158.1691,157.9298,158.0802,5034.0
2015-10-27 10:45:00,231.09,231.09,230.91,231.04,900.0,158.0324,158.0324,157.9093,157.9982,900.0
2015-10-27 10:50:00,231.12,231.27,230.89,231.1,4100.0,158.0529,158.1555,157.8956,158.0392,4100.0
2015-10-27 10:55:00,231.16,231.17,231.03,231.09,2116.0,158.0802,158.0871,157.9913,158.0324,2116.0
2015-10-27 11:00:00,231.08,231.31,230.95,231.31,2700.0,158.0255,158.1828,157.9366,158.1828,2700.0
2015-10-27 11:05:00,231.2,231.44,231.19,231.44,1855.0,158.1076,158.2717,158.1007,158.2717,1855.0
2015-10-27 11:10:00,231.4,231.42,231.16,231.33,2709.0,158.2444,158.258,158.0802,158.1965,2709.0
2015-10-27 11:15:00,231.29,231.29,230.96,231.09,2100.0,158.1691,158.1691,157.9435,158.0324,2100.0
2015-10-27 11:20:00,231.28,231.43,231.28,231.43,300.0,158.1623,158.2649,158.1623,158.2649,300.0
2015-10-27 11:25:00,231.49,231.78,231.41,231.73,4701.0,158.3059,158.5042,158.2512,158.47,4701.0
2015-10-27 11:30:00,231.63,231.83,231.51,231.63,2448.0,158.4016,158.5384,158.3196,158.4016,2448.0
2015-10-27 11:35:00,231.63,231.74,231.52,231.6,3200.0,158.4016,158.4769,158.3264,158.3811,3200.0
2015-10-27 11:40:00,231.58,231.6,231.39,231.42,2173.0,158.3674,158.3811,158.2375,158.258,2173.0
2015-10-27 11:45:00,231.31,231.47,231.31,231.47,3239.0,158.1828,158.2922,158.1828,158.2922,3239.0
2015-10-27 11:50:00,231.56,231.57,230.96,231.05,4103.0,158.3538,158.3606,157.9435,158.005,4103.0
2015-10-27 11:55:00,231.06,231.23,231.04,231.07,5000.0,158.0118,158.1281,157.9982,158.0187,5000.0
2015-10-27 12:00:00,231.1,231.14,230.8,230.96,7110.0,158.0392,158.0666,157.834,157.9435,7110.0
2015-10-27 12:05:00,230.94,231.31,230.94,231.31,3500.0,157.9298,158.1828,157.9298,158.1828,3500.0
2015-10-27 12:10:00,231.32,231.6,231.25,231.6,2380.0,158.1896,158.3811,158.1418,158.3811,2380.0
2015-10-27 12:15:00,231.6,231.63,231.47,231.48,3400.0,158.3811,158.4016,158.2922,158.2991,3400.0
2015-10-27 12:20:00,231.51,231.81,231.49,231.75,1619.0,158.3196,158.5247,158.3059,158.4837,1619.0
2015-10-27 12:25:00,231.78,231.85,231.69,231.69,4074.0,158.5042,158.5521,158.4427,158.4427,4074.0
2015-10-27 12:30:00,231.72,231.85,231.51,231.51,4405.0,158.4632,158.5521,158.3196,158.3196,4405.0
2015-10-27 12:35:00,231.56,231.6,231.44,231.59,2764.0,158.3538,158.3811,158.2717,158.3743,2764.0
2015-10-27 12:40:00,231.65,232.09,231.6,232.04,3221.0,158.4153,158.7162,158.3811,158.682,3221.0
2015-10-27 12:45:00,232.04,232.08,231.94,231.98,3663.0,158.682,158.7094,158.6136,158.641,3663.0
2015-10-27 12:50:00,231.9,231.9,231.59,231.83,4616.0,158.5863,158.5863,158.3743,158.5384,4616.0
2015-10-27 12:55:00,231.65,232.04,231.64,231.85,3234.0,158.4153,158.682,158.4085,158.5521,3234.0
2015-10-27 13:00:00,231.71,231.71,231.3,231.3,3070.0,158.4563,158.4563,158.176,158.176,3070.0
2015-10-27 13:05:00,231.45,231.45,231.22,231.39,3647.0,158.2785,158.2785,158.1213,158.2375,3647.0
2015-10-27 13:10:00,231.45,231.59,231.41,231.54,1980.0,158.2785,158.3743,158.2512,158.3401,1980.0
2015-10-27 13:15:00,231.61,231.75,231.45,231.45,1970.0,158.388,158.4837,158.2785,158.2785,1970.0
2015-10-27 13:20:00,231.62,231.71,231.46,231.7,1640.0,158.3948,158.4563,158.2854,158.4495,1640.0
2015-10-27 13:25:00,231.53,231.73,231.4,231.64,4700.0,158.3333,158.47,158.2444,158.4085,4700.0
2015-10-27 13:30:00,231.61,231.73,231.58,231.6,3465.0,158.388,158.47,158.3674,158.3811,3465.0
2015-10-27 13:35:00,231.68,232.0,231.68,231.96,3487.0,158.4358,158.6547,158.4358,158.6273,3487.0
2015-10-27 13:40:00,231.91,231.91,231.65,231.69,3808.0,158.5931,158.5931,158.4153,158.4427,3808.0
2015-10-27 13:45:00,231.68,231.79,231.62,231.65,2114.0,158.4358,158.5111,158.3948,158.4153,2114.0
2015-10-27 13:50:00,231.57,231.73,231.48,231.66,3214.0,158.3606,158.47,158.2991,158.4222,3214.0
2015-10-27 13:55:00,231.56,231.82,231.56,231.66,2707.0,158.3538,158.5316,158.3538,158.4222,2707.0
2015-10-27 14:00:00,231.78,232.19,231.76,232.19,2314.0,158.5042,158.7846,158.4905,158.7846,2314.0
2015-10-27 14:05:00,232.2,232.32,231.96,231.96,2900.0,158.7914,158.8735,158.6273,158.6273,2900.0
2015-10-27 14:10:00,232.02,232.51,232.02,232.28,6138.0,158.6683,159.0034,158.6683,158.8461,6138.0
2015-10-27 14:15:00,232.34,232.41,231.97,231.97,6989.0,158.8872,158.935,158.6342,158.6342,6989.0
2015-10-27 14:20:00,231.94,232.03,231.79,231.8,3975.0,158.6136,158.6752,158.5111,158.5179,3975.0
2015-10-27 14:25:00,231.75,232.08,231.75,232.08,2834.0,158.4837,158.7094,158.4837,158.7094,2834.0
2015-10-27 14:30:00,231.97,232.08,231.81,231.81,3014.0,158.6342,158.7094,158.5247,158.5247,3014.0
2015-10-27 14:35:00,231.79,232.03,231.64,231.88,4425.0,158.5111,158.6752,158.4085,158.5726,4425.0
2015-10-27 14:40:00,231.87,231.95,231.77,231.95,1700.0,158.5658,158.6205,158.4974,158.6205,1700.0
2015-10-27 14:45:00,231.84,231.84,231.59,231.66,4241.0,158.5452,158.5452,158.3743,158.4222,4241.0
2015-10-27 14:50:00,231.72,232.09,231.72,232.07,2502.0,158.4632,158.7162,158.4632,158.7025,2502.0
2015-10-27 14:55:00,232.08,232.22,231.98,231.99,9307.0,158.7094,158.8051,158.641,158.6478,9307.0
2015-10-27 15:00:00,232.06,232.32,232.06,232.32,4600.0,158.6957,158.8735,158.6957,158.8735,4600.0
2015-10-27 15:05:00,232.21,232.5,232.21,232.47,3903.0,158.7983,158.9966,158.7983,158.9761,3903.0
2015-10-27 15:10:00,232.48,232.69,232.47,232.69,5730.0,158.9829,159.1265,158.9761,159.1265,5730.0
2015-10-27 15:15:00,232.7,232.72,232.38,232.53,5243.0,159.1334,159.147,158.9145,159.0171,5243.0
2015-10-27 15:20:00,232.51,232.73,232.42,232.71,4949.0,159.0034,159.1539,158.9419,159.1402,4949.0
2015-10-27 15:25:00,232.69,232.88,232.51,232.73,13396.0,159.1265,159.2565,159.0034,159.1539,13396.0
2015-10-27 15:30:00,232.69,232.99,232.63,232.92,18714.0,159.1265,159.3317,159.0855,159.2838,18714.0
2015-10-27 15:35:00,232.93,232.97,232.52,232.63,9847.0,159.2907,159.318,159.0103,159.0855,9847.0
2015-10-27 15:40:00,232.63,232.64,232.43,232.63,9394.0,159.0855,159.0923,158.9487,159.0855,9394.0
2015-10-27 15:45:00,232.53,232.54,232.36,232.5,9836.0,159.0171,159.0239,158.9009,158.9966,9836.0
2015-10-27 15:50:00,232.47,232.74,232.44,232.72,12422.0,158.9761,159.1607,158.9556,159.147,12422.0
2015-10-27 15:55:00,232.73,232.93,232.71,232.87,46076.0,159.1539,159.2907,159.1402,159.2496,46076.0
2015-10-28 09:30:00,233.09,233.42,233.01,233.21,6444.0,159.4001,159.6257,159.3454,159.4821,6444.0
2015-10-28 09:35:00,233.23,233.43,232.85,233.02,2200.0,159.4958,159.6326,159.2359,159.3522,2200.0
2015-10-28 09:40:00,232.98,233.21,232.62,232.94,6344.0,159.3248,159.4821,159.0787,159.2975,6344.0
2015-10-28 09:45:00,232.97,233.12,232.87,233.06,1750.0,159.318,159.4206,159.2496,159.3796,1750.0
2015-10-28 09:50:00,233.15,233.31,233.05,233.06,5182.0,159.4411,159.5505,159.3727,159.3796,5182.0
2015-10-28 09:55:00,233.23,233.71,233.01,233.63,4397.0,159.4958,159.8241,159.3454,159.7694,4397.0
2015-10-28 10:00:00,233.72,233.72,233.23,233.23,3200.0,159.8309,159.8309,159.4958,159.4958,3200.0
2015-10-28 10:05:00,233.2,233.35,233.07,233.07,2400.0,159.4753,159.5779,159.3864,159.3864,2400.0
2015-10-28 10:10:00,233.06,233.63,232.92,233.44,2801.0,159.3796,159.7694,159.2838,159.6394,2801.0
2015-10-28 10:15:00,233.23,233.66,233.08,233.39,5200.0,159.4958,159.7899,159.3932,159.6052,5200.0
2015-10-28 10:20:00,233.42,233.42,233.0,233.16,1600.0,159.6257,159.6257,159.3385,159.4479,1600.0
2015-10-28 10:25:00,232.91,233.1,232.61,233.09,5251.0,159.277,159.4069,159.0718,159.4001,5251.0
2015-10-28 10:30:00,233.09,233.19,232.88,233.0,1400.0,159.4001,159.4685,159.2565,159.3385,1400.0
2015-10-28 10:35:00,233.1,233.19,232.92,233.02,2600.0,159.4069,159.4685,159.2838,159.3522,2600.0
2015-10-28 10:40:00,232.99,233.09,232.92,233.08,1570.0,159.3317,159.4001,159.2838,159.3932,1570.0
2015-10-28 10:45:00,233.01,233.26,232.84,232.84,2329.0,159.3454,159.5163,159.2291,159.2291,2329.0
2015-10-28 10:50:00,232.84,232.91,232.58,232.7,900.0,159.2291,159.277,159.0513,159.1334,900.0
2015-10-28 10:55:00,232.51,232.68,232.47,232.51,4810.0,159.0034,159.1197,158.9761,159.0034,4810.0
2015-10-28 11:00:00,232.66,232.66,232.2,232.48,4247.0,159.106,159.106,158.7914,158.9829,4247.0
2015-10-28 11:05:00,232.55,232.68,232.46,232.56,2400.0,159.0308,159.1197,158.9692,159.0376,2400.0
2015-10-28 11:10:00,232.53,232.79,232.38,232.57,4100.0,159.0171,159.1949,158.9145,159.0445,4100.0
2015-10-28 11:15:00,232.84,232.86,232.6,232.83,3630.0,159.2291,159.2428,159.065,159.2223,3630.0
2015-10-28 11:20:00,232.62,232.84,232.59,232.61,3300.0,159.0787,159.2291,159.0581,159.0718,3300.0
2015-10-28 11:25:00,232.71,232.9,232.52,232.74,1700.0,159.1402,159.2701,159.0103,159.1607,1700.0
2015-10-28 11:30:00,232.59,232.59,232.36,232.36,2045.0,159.0581,159.0581,158.9009,158.9009,2045.0
2015-10-28 11:35:00,232.47,232.86,232.44,232.54,3447.0,158.9761,159.2428,158.9556,159.0239,3447.0
2015-10-28 11:40:00,232.37,232.46,232.14,232.14,2800.0,158.9077,158.9692,158.7504,158.7504,2800.0
2015-10-28 11:45:00,232.22,232.31,232.14,232.24,2100.0,158.8051,158.8667,158.7504,158.8188,2100.0
2015-10-28 11:50:00,232.31,232.34,231.93,232.04,2742.0,158.8667,158.8872,158.6068,158.682,2742.0
2015-10-28 11:55:00,232.04,232.24,231.88,232.06,4780.0,158.682,158.8188,158.5726,158.6957,4780.0
2015-10-28 12:00:00,232.21,232.25,232.05,232.16,2500.0,158.7983,158.8256,158.6889,158.7641,2500.0
2015-10-28 12:05:00,232.16,232.18,231.93,231.93,6050.0,158.7641,158.7778,158.6068,158.6068,6050.0
2015-10-28 12:10:00,231.9,232.05,231.73,232.05,6877.0,158.5863,158.6889,158.47,158.6889,6877.0
2015-10-28 12:15:00,231.93,231.93,231.51,231.51,7400.0,158.6068,158.6068,158.3196,158.3196,7400.0
2015-10-28 12:20:00,231.6,231.82,231.46,231.69,3900.0,158.3811,158.5316,158.2854,158.4427,3900.0
2015-10-28 12:25:00,231.53,231.53,231.38,231.38,1800.0,158.3333,158.3333,158.2307,158.2307,1800.0
2015-10-28 12:30:00,231.33,231.43,231.15,231.15,3231.0,158.1965,158.2649,158.0734,158.0734,3231.0
2015-10-28 12:35:00,231.09,231.54,231.03,231.54,3433.0,158.0324,158.3401,157.9913,158.3401,3433.0
2015-10-28 12:40:00,231.54,231.72,231.54,231.72,1836.0,158.3401,158.4632,158.3401,158.4632,1836.0
2015-10-28 12:45:00,231.8,231.85,231.78,231.78,624.0,158.5179,158.5521,158.5042,158.5042,624.0
2015-10-28 12:50:00,231.96,231.97,231.64,231.64,2297.0,158.6273,158.6342,158.4085,158.4085,2297.0
2015-10-28 12:55:00,231.65,231.86,231.65,231.68,1000.0,158.4153,158.5589,158.4153,158.4358,1000.0
2015-10-28 13:00:00,231.8,231.87,231.64,231.68,2100.0,158.5179,158.5658,158.4085,158.4358,2100.0
2015-10-28 13:05:00,231.52,231.78,231.48,231.55,2715.0,158.3264,158.5042,158.2991,158.3469,2715.0
2015-10-28 13:10:00,231.63,231.72,231.25,231.25,31014.0,158.4016,158.4632,158.1418,158.1418,31014.0
2015-10-28 13:15:00,231.32,231.48,231.32,231.32,2435.0,158.1896,158.2991,158.1896,158.1896,2435.0
2015-10-28 13:20:00,231.3,231.36,230.83,231.06,4009.0,158.176,158.217,157.8546,158.0118,4009.0
2015-10-28 13:25:00,231.07,231.17,230.8,230.89,2780.0,158.0187,158.0871,157.834,157.8956,2780.0
2015-10-28 13:30:00,231.02,231.14,230.88,231.14,4338.0,157.9845,158.0666,157.8887,158.0666,4338.0
2015-10-28 13:35:00,231.09,231.37,231.06,231.3,3400.0,158.0324,158.2238,158.0118,158.176,3400.0
2015-10-28 13:40:00,231.49,231.67,231.44,231.6,3100.0,158.3059,158.429,158.2717,158.3811,3100.0
2015-10-28 13:45:00,231.58,231.92,231.55,231.92,23596.0,158.3674,158.6,158.3469,158.6,23596.0
2015-10-28 13:50:00,231.92,232.0,231.79,231.91,5400.0,158.6,158.6547,158.5111,158.5931,5400.0
2015-10-28 13:55:00,231.8,231.8,230.79,231.2,12950.0,158.5179,158.5179,157.8272,158.1076,12950.0
2015-10-28 14:00:00,231.19,231.19,229.53,229.63,6152.0,158.1007,158.1007,156.9655,157.0339,6152.0
2015-10-28 14:05:00,229.47,229.62,228.98,229.24,8238.0,156.9245,157.0271,156.5894,156.7672,8238.0
2015-10-28 14:10:00,229.19,229.29,228.12,228.27,10302.0,156.733,156.8014,156.0013,156.1039,10302.0
2015-10-28 14:15:00,228.21,228.3,227.38,227.65,27719.0,156.0629,156.1244,155.4953,155.6799,27719.0
2015-10-28 14:20:00,227.8,228.39,227.63,228.38,5830.0,155.7825,156.1859,155.6662,156.1791,5830.0
2015-10-28 14:25:00,228.06,228.86,227.8,228.13,3510.0,155.9603,156.5074,155.7825,156.0081,3510.0
2015-10-28 14:30:00,228.22,228.22,227.18,227.22,4270.0,156.0697,156.0697,155.3585,155.3858,4270.0
2015-10-28 14:35:00,227.25,227.85,227.24,227.81,4550.0,155.4063,155.8167,155.3995,155.7893,4550.0
2015-10-28 14:40:00,227.92,228.31,227.26,227.44,7103.0,155.8645,156.1312,155.4132,155.5363,7103.0
2015-10-28 14:45:00,227.41,227.64,227.25,227.44,3693.0,155.5158,155.6731,155.4063,155.5363,3693.0
2015-10-28 14:50:00,227.44,228.04,227.39,228.0,4760.0,155.5363,155.9466,155.5021,155.9192,4760.0
2015-10-28 14:55:00,228.1,228.11,227.5,227.77,9907.0,155.9876,155.9945,155.5773,155.762,9907.0
2015-10-28 15:00:00,227.81,228.58,227.53,228.42,5408.0,155.7893,156.3159,155.5978,156.2065,5408.0
2015-10-28 15:05:00,228.52,229.04,228.52,228.87,7165.0,156.2748,156.6305,156.2748,156.5142,7165.0
2015-10-28 15:10:00,228.82,229.67,228.82,229.62,7982.0,156.48,157.0613,156.48,157.0271,7982.0
2015-10-28 15:15:00,229.62,229.7,229.4,229.4,10620.0,157.0271,157.0818,156.8766,156.8766,10620.0
2015-10-28 15:20:00,229.3,229.63,229.25,229.42,5201.0,156.8083,157.0339,156.7741,156.8903,5201.0
2015-10-28 15:25:00,229.57,229.72,229.22,229.22,9830.0,156.9929,157.0955,156.7535,156.7535,9830.0
2015-10-28 15:30:00,229.3,229.73,229.3,229.51,7565.0,156.8083,157.1023,156.8083,156.9519,7565.0
2015-10-28 15:35:00,229.68,230.59,229.57,230.59,9872.0,157.0681,157.6904,156.9929,157.6904,9872.0
2015-10-28 15:40:00,230.49,230.96,230.12,230.61,10223.0,157.622,157.9435,157.369,157.7041,10223.0
2015-10-28 15:45:00,230.74,231.19,230.57,230.8,21099.0,157.793,158.1007,157.6768,157.834,21099.0
2015-10-28 15:50:00,230.85,231.2,230.56,231.15,20252.0,157.8682,158.1076,157.6699,158.0734,20252.0
2015-10-28 15:55:00,231.2,231.67,231.02,231.6,42691.0,158.1076,158.429,157.9845,158.3811,42691.0
2015-10-29 09:30:00,228.48,230.02,228.48,229.31,15952.0,156.2475,157.3006,156.2475,156.8151,15952.0
2015-10-29 09:35:00,229.66,229.75,228.5,229.0,8831.0,157.0544,157.116,156.2612,156.6031,8831.0
2015-10-29 09:40:00,229.04,229.3,229.0,229.19,9450.0,156.6305,156.8083,156.6031,156.733,9450.0
2015-10-29 09:45:00,229.03,229.17,228.51,228.75,6631.0,156.6236,156.7194,156.268,156.4321,6631.0
2015-10-29 09:50:00,228.73,229.18,228.73,228.79,4715.0,156.4185,156.7262,156.4185,156.4595,4715.0
2015-10-29 09:55:00,228.77,228.99,228.56,228.82,14437.0,156.4458,156.5963,156.3022,156.48,14437.0
2015-10-29 10:00:00,228.62,228.84,228.5,228.64,17564.0,156.3432,156.4937,156.2612,156.3569,17564.0
2015-10-29 10:05:00,228.64,229.13,228.54,228.64,7163.0,156.3569,156.692,156.2885,156.3569,7163.0
2015-10-29 10:10:00,228.71,228.71,228.28,228.33,14944.0,156.4048,156.4048,156.1107,156.1449,14944.0
2015-10-29 10:15:00,228.27,228.32,228.02,228.02,5050.0,156.1039,156.1381,155.9329,155.9329,5050.0
2015-10-29 10:20:00,228.0,228.08,227.5,227.81,24512.0,155.9192,155.974,155.5773,155.7893,24512.0
2015-10-29 10:25:00,227.77,227.86,227.5,227.51,11297.0,155.762,155.8235,155.5773,155.5842,11297.0
2015-10-29 10:30:00,227.6,228.2,227.55,228.19,3620.0,155.6457,156.056,155.6115,156.0492,3620.0
2015-10-29 10:35:00,228.2,228.59,228.09,228.54,6186.0,156.056,156.3227,155.9808,156.2885,6186.0
2015-10-29 10:40:00,228.56,228.59,227.79,228.05,6411.0,156.3022,156.3227,155.7756,155.9534,6411.0
2015-10-29 10:45:00,227.93,228.04,227.55,227.55,2700.0,155.8714,155.9466,155.6115,155.6115,2700.0
2015-10-29 10:50:00,227.51,227.98,227.51,227.9,8831.0,155.5842,155.9056,155.5842,155.8509,8831.0
2015-10-29 10:55:00,227.85,228.31,227.63,227.67,4786.0,155.8167,156.1312,155.6662,155.6936,4786.0
2015-10-29 11:00:00,227.64,227.8,227.53,227.79,1815.0,155.6731,155.7825,155.5978,155.7756,1815.0
2015-10-29 11:05:00,227.85,228.06,227.7,228.06,8028.0,155.8167,155.9603,155.7141,155.9603,8028.0
2015-10-29 11:10:00,228.07,228.07,227.75,227.83,4530.0,155.9671,155.9671,155.7483,155.803,4530.0
2015-10-29 11:15:00,227.75,227.75,227.39,227.45,8416.0,155.7483,155.7483,155.5021,155.5431,8416.0
2015-10-29 11:20:00,227.52,227.6,227.41,227.5,1700.0,155.591,155.6457,155.5158,155.5773,1700.0
2015-10-29 11:25:00,227.49,227.6,227.25,227.44,5098.0,155.5705,155.6457,155.4063,155.5363,5098.0
2015-10-29 11:30:00,227.34,227.71,227.34,227.48,1300.0,155.4679,155.7209,155.4679,155.5636,1300.0
2015-10-29 11:35:00,227.62,227.77,227.2,227.36,28590.0,155.6594,155.762,155.3722,155.4816,28590.0
2015-10-29 11:40:00,227.38,227.57,227.06,227.49,10563.0,155.4953,155.6252,155.2764,155.5705,10563.0
2015-10-29 11:45:00,227.56,227.56,227.28,227.28,2250.0,155.6183,155.6183,155.4269,155.4269,2250.0
2015-10-29 11:50:00,227.28,227.28,226.98,227.04,27046.0,155.4269,155.4269,155.2217,155.2627,27046.0
2015-10-29 11:55:00,227.02,227.32,227.0,227.14,2100.0,155.2491,155.4542,155.2354,155.3311,2100.0
2015-10-29 12:00:00,227.36,227.46,227.18,227.46,1850.0,155.4816,155.55,155.3585,155.55,1850.0
2015-10-29 12:05:00,227.22,227.29,226.73,226.95,5403.0,155.3858,155.4337,155.0507,155.2012,5403.0
2015-10-29 12:10:00,226.78,227.28,226.78,227.14,2739.0,155.0849,155.4269,155.0849,155.3311,2739.0
2015-10-29 12:15:00,227.17,227.44,227.09,227.14,2100.0,155.3516,155.5363,155.2969,155.3311,2100.0
2015-10-29 12:20:00,227.29,227.4,227.15,227.33,2678.0,155.4337,155.5089,155.338,155.4611,2678.0
2015-10-29 12:25:00,227.4,227.63,227.21,227.32,6664.0,155.5089,155.6662,155.379,155.4542,6664.0
2015-10-29 12:30:00,227.18,227.38,227.0,227.0,11076.0,155.3585,155.4953,155.2354,155.2354,11076.0
2015-10-29 12:35:00,227.05,227.13,226.99,227.0,3292.0,155.2696,155.3243,155.2285,155.2354,3292.0
2015-10-29 12:40:00,227.0,227.33,227.0,227.33,3400.0,155.2354,155.4611,155.2354,155.4611,3400.0
2015-10-29 12:45:00,227.25,227.25,227.02,227.16,2343.0,155.4063,155.4063,155.2491,155.3448,2343.0
2015-10-29 12:50:00,227.18,227.19,227.0,227.13,4803.0,155.3585,155.3653,155.2354,155.3243,4803.0
2015-10-29 12:55:00,227.15,227.41,227.1,227.24,3770.0,155.338,155.5158,155.3038,155.3995,3770.0
2015-10-29 13:00:00,227.35,227.38,227.14,227.2,5752.0,155.4747,155.4953,155.3311,155.3722,5752.0
2015-10-29 13:05:00,227.28,227.52,227.24,227.51,3910.0,155.4269,155.591,155.3995,155.5842,3910.0
2015-10-29 13:10:00,227.3,227.3,227.05,227.05,4245.0,155.4405,155.4405,155.2696,155.2696,4245.0
2015-10-29 13:15:00,227.25,227.3,227.13,227.22,2455.0,155.4063,155.4405,155.3243,155.3858,2455.0
2015-10-29 13:20:00,227.32,227.38,227.22,227.27,3100.0,155.4542,155.4953,155.3858,155.42,3100.0
2015-10-29 13:25:00,227.26,227.48,227.26,227.33,2450.0,155.4132,155.5636,155.4132,155.4611,2450.0
2015-10-29 13:30:00,227.34,227.39,227.11,227.13,3741.0,155.4679,155.5021,155.3106,155.3243,3741.0
2015-10-29 13:35:00,227.07,227.26,227.0,227.18,6975.0,155.2833,155.4132,155.2354,155.3585,6975.0
2015-10-29 13:40:00,227.35,227.7,227.35,227.57,1500.0,155.4747,155.7141,155.4747,155.6252,1500.0
2015-10-29 13:45:00,227.56,227.75,227.56,227.71,1200.0,155.6183,155.7483,155.6183,155.7209,1200.0
2015-10-29 13:50:00,227.67,227.9,227.6,227.8,5088.0,155.6936,155.8509,155.6457,155.7825,5088.0
2015-10-29 13:55:00,227.78,228.17,227.77,228.06,2326.0,155.7688,156.0355,155.762,155.9603,2326.0
2015-10-29 14:00:00,228.04,228.5,227.9,228.39,4600.0,155.9466,156.2612,155.8509,156.1859,4600.0
2015-10-29 14:05:00,228.39,228.45,228.03,228.03,4522.0,156.1859,156.227,155.9398,155.9398,4522.0
2015-10-29 14:10:00,228.01,228.35,227.94,228.27,5259.0,155.9261,156.1586,155.8782,156.1039,5259.0
2015-10-29 14:15:00,228.33,228.44,228.23,228.25,4995.0,156.1449,156.2201,156.0765,156.0902,4995.0
2015-10-29 14:20:00,228.27,228.63,228.27,228.6,3000.0,156.1039,156.3501,156.1039,156.3296,3000.0
2015-10-29 14:25:00,228.5,228.55,228.12,228.12,4819.0,156.2612,156.2954,156.0013,156.0013,4819.0
2015-10-29 14:30:00,228.13,228.21,227.78,227.97,6390.0,156.0081,156.0629,155.7688,155.8987,6390.0
2015-10-29 14:35:00,227.9,227.9,227.66,227.76,3000.0,155.8509,155.8509,155.6867,155.7551,3000.0
2015-10-29 14:40:00,227.85,227.92,227.73,227.85,5096.0,155.8167,155.8645,155.7346,155.8167,5096.0
2015-10-29 14:45:00,227.95,228.14,227.95,228.09,1837.0,155.885,156.015,155.885,155.9808,1837.0
2015-10-29 14:50:00,228.13,228.44,228.13,228.44,1100.0,156.0081,156.2201,156.0081,156.2201,1100.0
2015-10-29 14:55:00,228.41,228.69,228.41,228.69,4732.0,156.1996,156.3911,156.1996,156.3911,4732.0
2015-10-29 15:00:00,228.63,228.9,228.37,228.42,8525.0,156.3501,156.5347,156.1723,156.2065,8525.0
2015-10-29 15:05:00,228.57,228.75,228.34,228.44,6693.0,156.309,156.4321,156.1518,156.2201,6693.0
2015-10-29 15:10:00,228.37,228.51,228.22,228.42,6881.0,156.1723,156.268,156.0697,156.2065,6881.0
2015-10-29 15:15:00,228.35,228.94,228.32,228.94,3500.0,156.1586,156.5621,156.1381,156.5621,3500.0
2015-10-29 15:20:00,228.99,229.07,228.77,229.04,10978.0,156.5963,156.651,156.4458,156.6305,10978.0
2015-10-29 15:25:00,229.02,229.43,228.97,229.39,9436.0,156.6168,156.8972,156.5826,156.8698,9436.0
2015-10-29 15:30:00,229.32,229.51,229.27,229.43,11635.0,156.8219,156.9519,156.7877,156.8972,11635.0
2015-10-29 15:35:00,229.49,229.7,229.34,229.69,10403.0,156.9382,157.0818,156.8356,157.075,10403.0
2015-10-29 15:40:00,229.69,229.81,229.38,229.52,11640.0,157.075,157.157,156.863,156.9587,11640.0
2015-10-29 15:45:00,229.54,229.55,229.11,229.11,9554.0,156.9724,156.9792,156.6783,156.6783,9554.0
2015-10-29 15:50:00,229.11,229.2,229.08,229.17,12907.0,156.6783,156.7399,156.6578,156.7194,12907.0
2015-10-29 15:55:00,229.14,229.16,228.52,229.01,35995.0,156.6988,156.7125,156.2748,156.6099,35995.0
2015-10-30 09:30:00,229.64,229.78,228.72,228.72,7823.0,157.0408,157.1365,156.4116,156.4116,7823.0
2015-10-30 09:35:00,228.74,229.22,228.69,229.22,5607.0,156.4253,156.7535,156.3911,156.7535,5607.0
2015-10-30 09:40:00,229.18,229.41,229.02,229.26,5050.0,156.7262,156.8835,156.6168,156.7809,5050.0
2015-10-30 09:45:00,228.79,229.26,228.49,228.63,5001.0,156.4595,156.7809,156.2543,156.3501,5001.0
2015-10-30 09:50:00,228.3,228.57,228.01,228.13,20352.0,156.1244,156.309,155.9261,156.0081,20352.0
2015-10-30 09:55:00,228.24,228.24,227.42,227.42,8088.0,156.0834,156.0834,155.5226,155.5226,8088.0
2015-10-30 10:00:00,227.43,227.84,227.22,227.73,6302.0,155.5294,155.8098,155.3858,155.7346,6302.0
2015-10-30 10:05:00,227.81,227.81,227.34,227.57,5518.0,155.7893,155.7893,155.4679,155.6252,5518.0
2015-10-30 10:10:00,227.65,227.65,227.2,227.6,5000.0,155.6799,155.6799,155.3722,155.6457,5000.0
2015-10-30 10:15:00,227.72,228.08,227.3,227.39,4901.0,155.7278,155.974,155.4405,155.5021,4901.0
2015-10-30 10:20:00,227.39,228.36,227.26,228.27,11397.0,155.5021,156.1654,155.4132,156.1039,11397.0
2015-10-30 10:25:00,228.54,228.54,228.0,228.15,4098.0,156.2885,156.2885,155.9192,156.0218,4098.0
2015-10-30 10:30:00,228.03,228.61,228.03,228.49,22326.0,155.9398,156.3364,155.9398,156.2543,22326.0
2015-10-30 10:35:00,228.59,228.74,228.42,228.56,4896.0,156.3227,156.4253,156.2065,156.3022,4896.0
2015-10-30 10:40:00,228.43,228.68,228.28,228.47,5200.0,156.2133,156.3843,156.1107,156.2407,5200.0
2015-10-30 10:45:00,228.24,228.71,228.24,228.71,7052.0,156.0834,156.4048,156.0834,156.4048,7052.0
2015-10-30 10:50:00,228.79,228.88,228.57,228.86,4002.0,156.4595,156.521,156.309,156.5074,4002.0
2015-10-30 10:55:00,228.77,228.77,228.24,228.24,4984.0,156.4458,156.4458,156.0834,156.0834,4984.0
2015-10-30 11:00:00,228.36,228.44,228.29,228.3,4625.0,156.1654,156.2201,156.1176,156.1244,4625.0
2015-10-30 11:05:00,228.24,228.68,228.21,228.47,6200.0,156.0834,156.3843,156.0629,156.2407,6200.0
2015-10-30 11:10:00,228.55,228.84,228.55,228.64,2853.0,156.2954,156.4937,156.2954,156.3569,2853.0
2015-10-30 11:15:00,228.66,228.92,228.46,228.92,3500.0,156.3706,156.5484,156.2338,156.5484,3500.0
2015-10-30 11:20:00,228.9,228.9,228.41,228.56,6319.0,156.5347,156.5347,156.1996,156.3022,6319.0
2015-10-30 11:25:00,228.57,229.04,228.47,228.75,4853.0,156.309,156.6305,156.2407,156.4321,4853.0
2015-10-30 11:30:00,228.57,228.62,228.45,228.62,2000.0,156.309,156.3432,156.227,156.3432,2000.0
2015-10-30 11:35:00,228.62,228.83,228.57,228.77,3758.0,156.3432,156.4868,156.309,156.4458,3758.0
2015-10-30 11:40:00,228.84,228.84,228.46,228.61,4783.0,156.4937,156.4937,156.2338,156.3364,4783.0
2015-10-30 11:45:00,228.77,228.77,228.5,228.59,2701.0,156.4458,156.4458,156.2612,156.3227,2701.0
2015-10-30 11:50:00,228.58,228.72,228.47,228.52,3386.0,156.3159,156.4116,156.2407,156.2748,3386.0
2015-10-30 11:55:00,228.52,228.77,228.43,228.59,5980.0,156.2748,156.4458,156.2133,156.3227,5980.0
2015-10-30 12:00:00,228.63,228.75,228.43,228.43,3500.0,156.3501,156.4321,156.2133,156.2133,3500.0
2015-10-30 12:05:00,228.43,228.47,228.16,228.34,3640.0,156.2133,156.2407,156.0287,156.1518,3640.0
2015-10-30 12:10:00,228.26,228.29,228.09,228.18,2600.0,156.097,156.1176,155.9808,156.0423,2600.0
2015-10-30 12:15:00,228.21,228.23,227.72,227.99,3518.0,156.0629,156.0765,155.7278,155.9124,3518.0
2015-10-30 12:20:00,228.08,228.08,227.75,227.75,3693.0,155.974,155.974,155.7483,155.7483,3693.0
2015-10-30 12:25:00,227.69,228.03,227.69,227.87,8867.0,155.7072,155.9398,155.7072,155.8303,8867.0
2015-10-30 12:30:00,227.83,228.0,227.81,227.99,8370.0,155.803,155.9192,155.7893,155.9124,8370.0
2015-10-30 12:35:00,228.08,228.08,227.73,227.86,3009.0,155.974,155.974,155.7346,155.8235,3009.0
2015-10-30 12:40:00,227.85,227.92,227.75,227.89,5300.0,155.8167,155.8645,155.7483,155.844,5300.0
2015-10-30 12:45:00,227.89,228.08,227.8,227.95,8224.0,155.844,155.974,155.7825,155.885,8224.0
2015-10-30 12:50:00,227.98,228.13,227.84,228.03,4804.0,155.9056,156.0081,155.8098,155.9398,4804.0
2015-10-30 12:55:00,228.1,228.36,228.05,228.33,3742.0,155.9876,156.1654,155.9534,156.1449,3742.0
2015-10-30 13:00:00,228.3,228.4,228.06,228.06,4014.0,156.1244,156.1928,155.9603,155.9603,4014.0
2015-10-30 13:05:00,228.12,228.21,227.94,228.07,1625.0,156.0013,156.0629,155.8782,155.9671,1625.0
2015-10-30 13:10:00,227.92,228.44,227.86,228.44,6578.0,155.8645,156.2201,155.8235,156.2201,6578.0
2015-10-30 13:15:00,228.52,228.66,228.47,228.47,8248.0,156.2748,156.3706,156.2407,156.2407,8248.0
2015-10-30 13:20:00,228.44,228.5,228.24,228.24,5042.0,156.2201,156.2612,156.0834,156.0834,5042.0
2015-10-30 13:25:00,228.24,228.35,228.15,228.29,7950.0,156.0834,156.1586,156.0218,156.1176,7950.0
2015-10-30 13:30:00,228.26,228.4,228.14,228.31,5530.0,156.097,156.1928,156.015,156.1312,5530.0
2015-10-30 13:35:00,228.31,228.41,228.25,228.39,4420.0,156.1312,156.1996,156.0902,156.1859,4420.0
2015-10-30 13:40:00,228.45,228.55,228.25,228.41,8400.0,156.227,156.2954,156.0902,156.1996,8400.0
2015-10-30 13:45:00,228.33,228.65,228.33,228.65,2684.0,156.1449,156.3637,156.1449,156.3637,2684.0
2015-10-30 13:50:00,228.61,228.68,228.33,228.5,5601.0,156.3364,156.3843,156.1449,156.2612,5601.0
2015-10-30 13:55:00,228.39,228.67,228.32,228.32,13742.0,156.1859,156.3774,156.1381,156.1381,13742.0
2015-10-30 14:00:00,228.36,228.65,228.36,228.53,8819.0,156.1654,156.3637,156.1654,156.2817,8819.0
2015-10-30 14:05:00,228.48,228.66,228.46,228.59,7950.0,156.2475,156.3706,156.2338,156.3227,7950.0
2015-10-30 14:10:00,228.56,228.79,228.49,228.63,14632.0,156.3022,156.4595,156.2543,156.3501,14632.0
2015-10-30 14:15:00,228.62,229.09,228.54,229.09,5034.0,156.3432,156.6646,156.2885,156.6646,5034.0
2015-10-30 14:20:00,229.04,229.32,228.92,229.31,6063.0,156.6305,156.8219,156.5484,156.8151,6063.0
2015-10-30 14:25:00,229.24,229.37,228.86,228.91,3200.0,156.7672,156.8561,156.5074,156.5416,3200.0
2015-10-30 14:30:00,228.89,229.14,228.78,228.88,5125.0,156.5279,156.6988,156.4526,156.521,5125.0
2015-10-30 14:35:00,229.05,229.05,228.83,228.84,3015.0,156.6373,156.6373,156.4868,156.4937,3015.0
2015-10-30 14:40:00,228.87,228.98,228.63,228.83,5625.0,156.5142,156.5894,156.3501,156.4868,5625.0
2015-10-30 14:45:00,228.87,228.87,228.55,228.66,4446.0,156.5142,156.5142,156.2954,156.3706,4446.0
2015-10-30 14:50:00,228.7,228.86,228.51,228.71,5000.0,156.3979,156.5074,156.268,156.4048,5000.0
2015-10-30 14:55:00,228.85,228.85,228.5,228.5,10283.0,156.5005,156.5005,156.2612,156.2612,10283.0
2015-10-30 15:00:00,228.5,229.04,228.43,229.04,24618.0,156.2612,156.6305,156.2133,156.6305,24618.0
2015-10-30 15:05:00,228.97,229.08,228.83,228.92,22741.0,156.5826,156.6578,156.4868,156.5484,22741.0
2015-10-30 15:10:00,228.97,229.15,228.95,229.08,4900.0,156.5826,156.7057,156.5689,156.6578,4900.0
2015-10-30 15:15:00,229.08,229.16,228.98,229.03,14890.0,156.6578,156.7125,156.5894,156.6236,14890.0
2015-10-30 15:20:00,229.03,229.07,228.98,228.98,4808.0,156.6236,156.651,156.5894,156.5894,4808.0
2015-10-30 15:25:00,228.98,229.06,228.67,228.67,4900.0,156.5894,156.6441,156.3774,156.3774,4900.0
2015-10-30 15:30:00,228.68,229.17,228.55,229.15,21741.0,156.3843,156.7194,156.2954,156.7057,21741.0
2015-10-30 15:35:00,229.23,229.44,229.08,229.4,12367.0,156.7604,156.904,156.6578,156.8766,12367.0
2015-10-30 15:40:00,229.4,229.44,229.09,229.16,14749.0,156.8766,156.904,156.6646,156.7125,14749.0
2015-10-30 15:45:00,229.09,229.4,229.04,229.19,19920.0,156.6646,156.8766,156.6305,156.733,19920.0
2015-10-30 15:50:00,229.26,229.27,229.01,229.21,28764.0,156.7809,156.7877,156.6099,156.7467,28764.0
2015-10-30 15:55:00,229.14,229.72,229.08,229.35,104740.0,156.6988,157.0955,156.6578,156.8424,104740.0
2015-11-02 09:30:00,229.29,229.76,228.57,229.19,12335.0,156.8014,157.1228,156.309,156.733,12335.0
2015-11-02 09:35:00,229.36,229.36,228.79,228.95,4706.0,156.8493,156.8493,156.4595,156.5689,4706.0
2015-11-02 09:40:00,229.05,229.6,229.05,229.43,5560.0,156.6373,157.0134,156.6373,156.8972,5560.0
2015-11-02 09:45:00,229.62,230.04,229.61,230.04,2338.0,157.0271,157.3143,157.0203,157.3143,2338.0
2015-11-02 09:50:00,230.01,230.35,229.99,230.16,17412.0,157.2938,157.5263,157.2801,157.3964,17412.0
2015-11-02 09:55:00,230.02,230.39,229.79,230.21,22716.0,157.3006,157.5537,157.1433,157.4306,22716.0
2015-11-02 10:00:00,230.37,230.39,230.02,230.21,4100.0,157.54,157.5537,157.3006,157.4306,4100.0
2015-11-02 10:05:00,230.28,230.28,229.43,229.51,7547.0,157.4784,157.4784,156.8972,156.9519,7547.0
2015-11-02 10:10:00,229.37,230.13,229.33,230.13,4404.0,156.8561,157.3759,156.8288,157.3759,4404.0
2015-11-02 10:15:00,230.0,230.0,229.59,229.97,5310.0,157.287,157.287,157.0066,157.2664,5310.0
2015-11-02 10:20:00,229.99,230.16,229.79,229.99,11380.0,157.2801,157.3964,157.1433,157.2801,11380.0
2015-11-02 10:25:00,229.94,230.2,229.79,230.1,6600.0,157.2459,157.4237,157.1433,157.3553,6600.0
2015-11-02 10:30:00,230.21,230.21,229.68,229.8,5035.0,157.4306,157.4306,157.0681,157.1502,5035.0
2015-11-02 10:35:00,229.81,229.86,229.55,229.84,3853.0,157.157,157.1912,156.9792,157.1775,3853.0
2015-11-02 10:40:00,229.8,230.31,229.75,230.2,6095.0,157.1502,157.4989,157.116,157.4237,6095.0
2015-11-02 10:45:00,230.23,230.45,230.05,230.34,38522.0,157.4442,157.5947,157.3211,157.5195,38522.0
2015-11-02 10:50:00,230.24,230.49,230.05,230.49,4102.0,157.4511,157.622,157.3211,157.622,4102.0
2015-11-02 10:55:00,230.51,230.75,230.41,230.75,5323.0,157.6357,157.7998,157.5673,157.7998,5323.0
2015-11-02 11:00:00,230.75,230.81,230.47,230.69,2974.0,157.7998,157.8409,157.6084,157.7588,2974.0
2015-11-02 11:05:00,230.77,231.34,230.77,231.13,6296.0,157.8135,158.2033,157.8135,158.0597,6296.0
2015-11-02 11:10:00,231.17,231.18,231.01,231.07,3988.0,158.0871,158.0939,157.9776,158.0187,3988.0
2015-11-02 11:15:00,231.06,231.14,230.9,231.13,5700.0,158.0118,158.0666,157.9024,158.0597,5700.0
2015-11-02 11:20:00,231.12,231.15,230.78,230.93,3350.0,158.0529,158.0734,157.8204,157.9229,3350.0
2015-11-02 11:25:00,231.15,231.17,231.01,231.14,2200.0,158.0734,158.0871,157.9776,158.0666,2200.0
2015-11-02 11:30:00,231.12,231.22,230.98,231.04,3340.0,158.0529,158.1213,157.9571,157.9982,3340.0
2015-11-02 11:35:00,231.0,231.0,230.72,230.95,2070.0,157.9708,157.9708,157.7793,157.9366,2070.0
2015-11-02 11:40:00,230.99,231.03,230.73,230.99,3250.0,157.964,157.9913,157.7862,157.964,3250.0
2015-11-02 11:45:00,231.02,231.38,230.92,231.37,9189.0,157.9845,158.2307,157.9161,158.2238,9189.0
2015-11-02 11:50:00,231.26,231.82,231.21,231.67,9631.0,158.1486,158.5316,158.1144,158.429,9631.0
2015-11-02 11:55:00,231.68,231.84,231.59,231.59,6737.0,158.4358,158.5452,158.3743,158.3743,6737.0
2015-11-02 12:00:00,231.46,231.69,231.46,231.46,2400.0,158.2854,158.4427,158.2854,158.2854,2400.0
2015-11-02 12:05:00,231.52,231.73,231.43,231.67,1649.0,158.3264,158.47,158.2649,158.429,1649.0
2015-11-02 12:10:00,231.56,231.66,231.25,231.43,3193.0,158.3538,158.4222,158.1418,158.2649,3193.0
2015-11-02 12:15:00,231.23,231.44,231.23,231.39,3246.0,158.1281,158.2717,158.1281,158.2375,3246.0
2015-11-02 12:20:00,231.46,231.74,231.46,231.51,2500.0,158.2854,158.4769,158.2854,158.3196,2500.0
2015-11-02 12:25:00,231.42,231.57,231.35,231.44,9715.0,158.258,158.3606,158.2102,158.2717,9715.0
2015-11-02 12:30:00,231.59,231.61,231.36,231.52,3100.0,158.3743,158.388,158.217,158.3264,3100.0
2015-11-02 12:35:00,231.52,231.86,231.43,231.52,2650.0,158.3264,158.5589,158.2649,158.3264,2650.0
2015-11-02 12:40:00,231.66,231.76,231.33,231.38,4055.0,158.4222,158.4905,158.1965,158.2307,4055.0
2015-11-02 12:45:00,231.55,231.63,231.35,231.49,12345.0,158.3469,158.4016,158.2102,158.3059,12345.0
2015-11-02 12:50:00,231.46,231.65,231.46,231.6,1700.0,158.2854,158.4153,158.2854,158.3811,1700.0
2015-11-02 12:55:00,231.59,231.98,231.45,231.84,5692.0,158.3743,158.641,158.2785,158.5452,5692.0
2015-11-02 13:00:00,231.88,231.95,231.65,231.67,4744.0,158.5726,158.6205,158.4153,158.429,4744.0
2015-11-02 13:05:00,231.46,231.57,231.37,231.46,4725.0,158.2854,158.3606,158.2238,158.2854,4725.0
2015-11-02 13:10:00,231.53,231.64,231.24,231.33,5775.0,158.3333,158.4085,158.1349,158.1965,5775.0
2015-11-02 13:15:00,231.34,231.56,231.34,231.42,4380.0,158.2033,158.3538,158.2033,158.258,4380.0
2015-11-02 13:20:00,231.42,231.73,231.42,231.53,2287.0,158.258,158.47,158.258,158.3333,2287.0
2015-11-02 13:25:00,231.61,231.68,231.4,231.58,3100.0,158.388,158.4358,158.2444,158.3674,3100.0
2015-11-02 13:30:00,231.54,231.54,231.34,231.37,3432.0,158.3401,158.3401,158.2033,158.2238,3432.0
2015-11-02 13:35:00,231.36,231.48,231.25,231.31,3652.0,158.217,158.2991,158.1418,158.1828,3652.0
2015-11-02 13:40:00,231.3,231.5,231.21,231.27,6100.0,158.176,158.3127,158.1144,158.1555,6100.0
2015-11-02 13:45:00,231.21,231.47,231.14,231.33,3668.0,158.1144,158.2922,158.0666,158.1965,3668.0
2015-11-02 13:50:00,231.26,231.58,231.24,231.58,2831.0,158.1486,158.3674,158.1349,158.3674,2831.0
2015-11-02 13:55:00,231.7,231.7,231.39,231.61,1510.0,158.4495,158.4495,158.2375,158.388,1510.0
2015-11-02 14:00:00,231.61,231.74,231.53,231.72,4250.0,158.388,158.4769,158.3333,158.4632,4250.0
2015-11-02 14:05:00,231.61,231.93,231.61,231.93,4218.0,158.388,158.6068,158.388,158.6068,4218.0
2015-11-02 14:10:00,231.86,232.0,231.83,231.83,3812.0,158.5589,158.6547,158.5384,158.5384,3812.0
2015-11-02 14:15:00,231.79,232.14,231.6,232.08,5069.0,158.5111,158.7504,158.3811,158.7094,5069.0
2015-11-02 14:20:00,232.13,232.42,232.13,232.4,4150.0,158.7436,158.9419,158.7436,158.9282,4150.0
2015-11-02 14:25:00,232.34,232.41,232.14,232.21,5800.0,158.8872,158.935,158.7504,158.7983,5800.0
2015-11-02 14:30:00,232.23,232.5,232.11,232.46,7002.0,158.812,158.9966,158.7299,158.9692,7002.0
2015-11-02 14:35:00,232.47,232.75,232.46,232.59,4370.0,158.9761,159.1676,158.9692,159.0581,4370.0
2015-11-02 14:40:00,232.59,232.59,232.27,232.28,5252.0,159.0581,159.0581,158.8393,158.8461,5252.0
2015-11-02 14:45:00,232.31,232.49,232.22,232.42,7063.0,158.8667,158.9898,158.8051,158.9419,7063.0
2015-11-02 14:50:00,232.4,233.14,232.35,233.14,10894.0,158.9282,159.4343,158.894,159.4343,10894.0
2015-11-02 14:55:00,233.1,233.17,232.61,232.79,6031.0,159.4069,159.4548,159.0718,159.1949,6031.0
2015-11-02 15:00:00,232.94,233.73,232.94,233.64,6851.0,159.2975,159.8377,159.2975,159.7762,6851.0
2015-11-02 15:05:00,233.49,233.72,233.32,233.66,9536.0,159.6736,159.8309,159.5574,159.7899,9536.0
2015-11-02 15:10:00,233.7,233.8,233.59,233.74,10821.0,159.8172,159.8856,159.742,159.8446,10821.0
2015-11-02 15:15:00,233.76,234.09,233.69,234.06,10468.0,159.8583,160.0839,159.8104,160.0634,10468.0
2015-11-02 15:20:00,234.09,234.41,234.09,234.26,17423.0,160.0839,160.3028,160.0839,160.2002,17423.0
2015-11-02 15:25:00,234.24,234.94,234.24,234.76,21958.0,160.1865,160.6652,160.1865,160.5421,21958.0
2015-11-02 15:30:00,234.76,234.98,234.44,234.54,20259.0,160.5421,160.6926,160.3233,160.3917,20259.0
2015-11-02 15:35:00,234.54,234.6,234.19,234.2,12385.0,160.3917,160.4327,160.1523,160.1592,12385.0
2015-11-02 15:40:00,234.24,235.0,234.19,234.91,27283.0,160.1865,160.7062,160.1523,160.6447,27283.0
2015-11-02 15:45:00,234.92,235.08,234.36,234.37,25930.0,160.6515,160.7609,160.2686,160.2754,25930.0
2015-11-02 15:50:00,234.37,234.56,234.3,234.4,26370.0,160.2754,160.4053,160.2275,160.2959,26370.0
2015-11-02 15:55:00,234.41,235.33,234.39,235.25,81629.0,160.3028,160.9319,160.2891,160.8772,81629.0
2015-11-03 09:30:00,234.63,235.22,231.84,231.84,8786.0,160.4532,160.8567,158.5452,158.5452,8786.0
2015-11-03 09:35:00,231.81,232.48,231.36,232.02,13552.0,158.5247,158.9829,158.217,158.6683,13552.0
2015-11-03 09:40:00,232.02,232.18,231.03,231.5,7425.0,158.6683,158.7778,157.9913,158.3127,7425.0
2015-11-03 09:45:00,231.0,231.74,231.0,231.65,15050.0,157.9708,158.4769,157.9708,158.4153,15050.0
2015-11-03 09:50:00,231.69,231.69,230.87,231.0,4680.0,158.4427,158.4427,157.8819,157.9708,4680.0
2015-11-03 09:55:00,231.0,231.5,230.88,231.13,16530.0,157.9708,158.3127,157.8887,158.0597,16530.0
2015-11-03 10:00:00,231.28,232.0,231.13,231.9,6904.0,158.1623,158.6547,158.0597,158.5863,6904.0
2015-11-03 10:05:00,232.0,232.24,231.83,232.24,3911.0,158.6547,158.8188,158.5384,158.8188,3911.0
2015-11-03 10:10:00,232.21,232.27,231.92,232.27,6400.0,158.7983,158.8393,158.6,158.8393,6400.0
2015-11-03 10:15:00,232.29,232.95,232.22,232.88,7139.0,158.853,159.3043,158.8051,159.2565,7139.0
2015-11-03 10:20:00,232.9,233.11,232.59,232.85,4099.0,159.2701,159.4137,159.0581,159.2359,4099.0
2015-11-03 10:25:00,232.83,233.06,232.64,232.91,8188.0,159.2223,159.3796,159.0923,159.277,8188.0
2015-11-03 10:30:00,232.98,233.46,232.86,233.46,5200.0,159.3248,159.6531,159.2428,159.6531,5200.0
2015-11-03 10:35:00,233.51,233.54,233.2,233.42,11244.0,159.6873,159.7078,159.4753,159.6257,11244.0
2015-11-03 10:40:00,233.35,233.75,233.35,233.74,3900.0,159.5779,159.8514,159.5779,159.8446,3900.0
2015-11-03 10:45:00,233.59,233.7,233.39,233.41,11700.0,159.742,159.8172,159.6052,159.6189,11700.0
2015-11-03 10:50:00,233.17,233.26,232.93,232.95,2400.0,159.4548,159.5163,159.2907,159.3043,2400.0
2015-11-03 10:55:00,233.15,233.55,232.96,233.49,6329.0,159.4411,159.7146,159.3112,159.6736,6329.0
2015-11-03 11:00:00,233.58,233.75,233.2,233.21,4000.0,159.7352,159.8514,159.4753,159.4821,4000.0
2015-11-03 11:05:00,233.37,233.64,233.11,233.41,4670.0,159.5915,159.7762,159.4137,159.6189,4670.0
2015-11-03 11:10:00,233.41,233.41,233.13,233.21,3700.0,159.6189,159.6189,159.4274,159.4821,3700.0
2015-11-03 11:15:00,233.19,233.27,232.82,233.09,8221.0,159.4685,159.5232,159.2154,159.4001,8221.0
2015-11-03 11:20:00,233.09,233.09,232.47,232.8,5704.0,159.4001,159.4001,158.9761,159.2018,5704.0
2015-11-03 11:25:00,232.74,232.99,232.57,232.83,3000.0,159.1607,159.3317,159.0445,159.2223,3000.0
2015-11-03 11:30:00,232.8,233.04,232.73,232.84,2386.0,159.2018,159.3659,159.1539,159.2291,2386.0
2015-11-03 11:35:00,232.85,232.94,232.58,232.69,15436.0,159.2359,159.2975,159.0513,159.1265,15436.0
2015-11-03 11:40:00,232.77,232.77,232.45,232.64,14371.0,159.1812,159.1812,158.9624,159.0923,14371.0
2015-11-03 11:45:00,232.76,232.78,232.6,232.69,2974.0,159.1744,159.1881,159.065,159.1265,2974.0
2015-11-03 11:50:00,232.63,232.92,232.45,232.77,13780.0,159.0855,159.2838,158.9624,159.1812,13780.0
2015-11-03 11:55:00,232.92,233.09,232.92,233.07,3000.0,159.2838,159.4001,159.2838,159.3864,3000.0
2015-11-03 12:00:00,233.15,233.15,232.88,233.01,3340.0,159.4411,159.4411,159.2565,159.3454,3340.0
2015-11-03 12:05:00,233.09,233.09,232.87,233.04,7000.0,159.4001,159.4001,159.2496,159.3659,7000.0
2015-11-03 12:10:00,233.11,233.15,232.92,232.92,8764.0,159.4137,159.4411,159.2838,159.2838,8764.0
2015-11-03 12:15:00,232.94,233.18,232.89,233.18,5413.0,159.2975,159.4616,159.2633,159.4616,5413.0
2015-11-03 12:20:00,233.2,233.35,233.11,233.29,7456.0,159.4753,159.5779,159.4137,159.5368,7456.0
2015-11-03 12:25:00,233.28,233.6,233.28,233.6,2646.0,159.53,159.7488,159.53,159.7488,2646.0
2015-11-03 12:30:00,233.59,233.67,233.47,233.67,8036.0,159.742,159.7967,159.6599,159.7967,8036.0
2015-11-03 12:35:00,233.7,233.75,233.36,233.45,3820.0,159.8172,159.8514,159.5847,159.6463,3820.0
2015-11-03 12:40:00,233.46,233.46,233.13,233.16,5000.0,159.6531,159.6531,159.4274,159.4479,5000.0
2015-11-03 12:45:00,233.03,233.2,233.0,233.2,2300.0,159.359,159.4753,159.3385,159.4753,2300.0
2015-11-03 12:50:00,233.29,233.42,233.13,233.35,6346.0,159.5368,159.6257,159.4274,159.5779,6346.0
2015-11-03 12:55:00,233.26,233.35,233.09,233.25,4200.0,159.5163,159.5779,159.4001,159.5095,4200.0
2015-11-03 13:00:00,233.22,233.27,233.01,233.11,4705.0,159.489,159.5232,159.3454,159.4137,4705.0
2015-11-03 13:05:00,233.17,233.42,232.96,233.01,5250.0,159.4548,159.6257,159.3112,159.3454,5250.0
2015-11-03 13:10:00,232.96,233.42,232.94,233.39,3000.0,159.3112,159.6257,159.2975,159.6052,3000.0
2015-11-03 13:15:00,233.43,233.66,233.27,233.66,3182.0,159.6326,159.7899,159.5232,159.7899,3182.0
2015-11-03 13:20:00,233.72,233.72,233.21,233.42,8300.0,159.8309,159.8309,159.4821,159.6257,8300.0
2015-11-03 13:25:00,233.34,233.38,233.22,233.22,2500.0,159.571,159.5984,159.489,159.489,2500.0
2015-11-03 13:30:00,233.2,233.41,233.13,233.15,2500.0,159.4753,159.6189,159.4274,159.4411,2500.0
2015-11-03 13:35:00,233.09,233.31,233.09,233.21,2184.0,159.4001,159.5505,159.4001,159.4821,2184.0
2015-11-03 13:40:00,233.35,234.13,233.21,233.65,23052.0,159.5779,160.1113,159.4821,159.783,23052.0
2015-11-03 13:45:00,233.61,233.62,233.44,233.51,5784.0,159.7557,159.7625,159.6394,159.6873,5784.0
2015-11-03 13:50:00,233.57,233.76,233.48,233.52,5501.0,159.7283,159.8583,159.6668,159.6941,5501.0
2015-11-03 13:55:00,233.59,233.72,233.45,233.63,6400.0,159.742,159.8309,159.6463,159.7694,6400.0
2015-11-03 14:00:00,233.54,233.99,233.54,233.99,9944.0,159.7078,160.0155,159.7078,160.0155,9944.0
2015-11-03 14:05:00,233.98,234.06,233.72,234.0,5677.0,160.0087,160.0634,159.8309,160.0224,5677.0
2015-11-03 14:10:00,233.91,234.01,233.7,234.01,8579.0,159.9608,160.0292,159.8172,160.0292,8579.0
2015-11-03 14:15:00,234.08,234.22,233.86,234.14,5229.0,160.0771,160.1728,159.9266,160.1181,5229.0
2015-11-03 14:20:00,234.21,234.3,233.96,234.3,4180.0,160.166,160.2275,159.995,160.2275,4180.0
2015-11-03 14:25:00,234.16,234.68,234.16,234.59,5986.0,160.1318,160.4874,160.1318,160.4259,5986.0
2015-11-03 14:30:00,234.58,234.73,234.56,234.67,8355.0,160.419,160.5216,160.4053,160.4806,8355.0
2015-11-03 14:35:00,234.67,235.11,234.65,235.11,6701.0,160.4806,160.7815,160.4669,160.7815,6701.0
2015-11-03 14:40:00,234.94,235.15,234.71,234.71,6925.0,160.6652,160.8088,160.5079,160.5079,6925.0
2015-11-03 14:45:00,234.71,235.07,234.71,234.9,4689.0,160.5079,160.7541,160.5079,160.6379,4689.0
2015-11-03 14:50:00,234.96,235.0,234.8,234.8,2990.0,160.6789,160.7062,160.5695,160.5695,2990.0
2015-11-03 14:55:00,234.7,234.93,234.58,234.84,6310.0,160.5011,160.6584,160.419,160.5968,6310.0
2015-11-03 15:00:00,234.88,234.88,234.42,234.6,4488.0,160.6242,160.6242,160.3096,160.4327,4488.0
2015-11-03 15:05:00,234.6,234.86,234.6,234.86,4967.0,160.4327,160.6105,160.4327,160.6105,4967.0
2015-11-03 15:10:00,234.89,235.13,234.8,234.94,8177.0,160.631,160.7951,160.5695,160.6652,8177.0
2015-11-03 15:15:00,234.91,234.98,234.62,234.78,7019.0,160.6447,160.6926,160.4464,160.5558,7019.0
2015-11-03 15:20:00,234.73,234.76,234.66,234.66,5963.0,160.5216,160.5421,160.4737,160.4737,5963.0
2015-11-03 15:25:00,234.66,234.67,234.35,234.42,6329.0,160.4737,160.4806,160.2617,160.3096,6329.0
2015-11-03 15:30:00,234.32,234.41,234.02,234.03,6516.0,160.2412,160.3028,160.0361,160.0429,6516.0
2015-11-03 15:35:00,234.1,234.32,233.89,233.99,8812.0,160.0908,160.2412,159.9472,160.0155,8812.0
2015-11-03 15:40:00,234.04,234.06,233.81,233.9,7588.0,160.0497,160.0634,159.8924,159.954,7588.0
2015-11-03 15:45:00,233.89,233.96,233.64,233.7,16829.0,159.9472,159.995,159.7762,159.8172,16829.0
2015-11-03 15:50:00,233.71,233.8,233.63,233.63,14457.0,159.8241,159.8856,159.7694,159.7694,14457.0
2015-11-03 15:55:00,233.66,233.71,233.44,233.67,49088.0,159.7899,159.8241,159.6394,159.7967,49088.0
2015-11-04 09:30:00,233.68,234.21,231.81,232.48,9808.0,159.8035,160.166,158.5247,158.9829,9808.0
2015-11-04 09:35:00,232.64,233.27,232.44,233.05,6281.0,159.0923,159.5232,158.9556,159.3727,6281.0
2015-11-04 09:40:00,233.04,233.43,233.01,233.43,700.0,159.3659,159.6326,159.3454,159.6326,700.0
2015-11-04 09:45:00,233.32,233.6,233.3,233.51,2369.0,159.5574,159.7488,159.5437,159.6873,2369.0
2015-11-04 09:50:00,233.3,233.49,233.02,233.11,4350.0,159.5437,159.6736,159.3522,159.4137,4350.0
2015-11-04 09:55:00,233.27,233.27,232.88,233.24,6000.0,159.5232,159.5232,159.2565,159.5026,6000.0
2015-11-04 10:00:00,233.29,233.45,232.88,233.25,5262.0,159.5368,159.6463,159.2565,159.5095,5262.0
2015-11-04 10:05:00,233.4,233.4,233.1,233.31,2300.0,159.6121,159.6121,159.4069,159.5505,2300.0
2015-11-04 10:10:00,233.35,233.52,233.21,233.4,2819.0,159.5779,159.6941,159.4821,159.6121,2819.0
2015-11-04 10:15:00,233.31,233.82,233.31,233.62,3079.0,159.5505,159.8993,159.5505,159.7625,3079.0
2015-11-04 10:20:00,233.63,233.81,233.55,233.81,1500.0,159.7694,159.8924,159.7146,159.8924,1500.0
2015-11-04 10:25:00,233.79,233.79,233.38,233.39,2250.0,159.8788,159.8788,159.5984,159.6052,2250.0
2015-11-04 10:30:00,233.29,233.7,233.24,233.7,2176.0,159.5368,159.8172,159.5026,159.8172,2176.0
2015-11-04 10:35:00,233.52,233.73,233.52,233.67,1300.0,159.6941,159.8377,159.6941,159.7967,1300.0
2015-11-04 10:40:00,233.74,233.74,233.28,233.28,2400.0,159.8446,159.8446,159.53,159.53,2400.0
2015-11-04 10:45:00,233.14,233.35,233.1,233.24,1905.0,159.4343,159.5779,159.4069,159.5026,1905.0
2015-11-04 10:50:00,233.23,233.38,233.01,233.09,3368.0,159.4958,159.5984,159.3454,159.4001,3368.0
2015-11-04 10:55:00,233.0,233.08,232.11,232.11,5340.0,159.3385,159.3932,158.7299,158.7299,5340.0
2015-11-04 11:00:00,232.23,232.28,232.12,232.15,3225.0,158.812,158.8461,158.7367,158.7572,3225.0
2015-11-04 11:05:00,232.12,232.12,231.76,231.76,4300.0,158.7367,158.7367,158.4905,158.4905,4300.0
2015-11-04 11:10:00,231.77,231.95,231.74,231.95,2536.0,158.4974,158.6205,158.4769,158.6205,2536.0
2015-11-04 11:15:00,232.04,232.06,231.87,231.91,3256.0,158.682,158.6957,158.5658,158.5931,3256.0
2015-11-04 11:20:00,231.85,232.05,231.79,231.84,3460.0,158.5521,158.6889,158.5111,158.5452,3460.0
2015-11-04 11:25:00,231.73,231.73,231.56,231.6,3978.0,158.47,158.47,158.3538,158.3811,3978.0
2015-11-04 11:30:00,231.59,231.93,231.59,231.64,8100.0,158.3743,158.6068,158.3743,158.4085,8100.0
2015-11-04 11:35:00,231.74,231.78,231.38,231.71,3920.0,158.4769,158.5042,158.2307,158.4563,3920.0
2015-11-04 11:40:00,231.66,231.91,231.66,231.91,1017.0,158.4222,158.5931,158.4222,158.5931,1017.0
2015-11-04 11:45:00,231.83,231.83,231.58,231.59,2000.0,158.5384,158.5384,158.3674,158.3743,2000.0
2015-11-04 11:50:00,231.64,231.79,231.46,231.47,1900.0,158.4085,158.5111,158.2854,158.2922,1900.0
2015-11-04 11:55:00,231.63,231.64,231.42,231.56,2719.0,158.4016,158.4085,158.258,158.3538,2719.0
2015-11-04 12:00:00,231.41,231.51,231.4,231.46,2408.0,158.2512,158.3196,158.2444,158.2854,2408.0
2015-11-04 12:05:00,231.49,231.67,231.49,231.67,4459.0,158.3059,158.429,158.3059,158.429,4459.0
2015-11-04 12:10:00,231.78,232.17,231.78,232.13,8621.0,158.5042,158.7709,158.5042,158.7436,8621.0
2015-11-04 12:15:00,232.2,232.2,231.77,231.83,5900.0,158.7914,158.7914,158.4974,158.5384,5900.0
2015-11-04 12:20:00,231.93,231.93,231.56,231.56,1100.0,158.6068,158.6068,158.3538,158.3538,1100.0
2015-11-04 12:25:00,231.46,231.83,231.46,231.67,1200.0,158.2854,158.5384,158.2854,158.429,1200.0
2015-11-04 12:30:00,231.64,231.94,231.64,231.68,1502.0,158.4085,158.6136,158.4085,158.4358,1502.0
2015-11-04 12:35:00,231.68,231.82,231.63,231.75,1024.0,158.4358,158.5316,158.4016,158.4837,1024.0
2015-11-04 12:40:00,231.63,231.87,231.61,231.77,2600.0,158.4016,158.5658,158.388,158.4974,2600.0
2015-11-04 12:45:00,231.93,231.93,231.73,231.74,2200.0,158.6068,158.6068,158.47,158.4769,2200.0
2015-11-04 12:50:00,231.73,231.77,231.62,231.66,3189.0,158.47,158.4974,158.3948,158.4222,3189.0
2015-11-04 12:55:00,231.65,231.81,231.61,231.81,2552.0,158.4153,158.5247,158.388,158.5247,2552.0
2015-11-04 13:00:00,231.78,231.9,231.44,231.44,2898.0,158.5042,158.5863,158.2717,158.2717,2898.0
2015-11-04 13:05:00,231.56,231.65,231.24,231.24,2560.0,158.3538,158.4153,158.1349,158.1349,2560.0
2015-11-04 13:10:00,231.21,231.38,231.21,231.32,2412.0,158.1144,158.2307,158.1144,158.1896,2412.0
2015-11-04 13:15:00,231.28,231.31,231.1,231.1,3300.0,158.1623,158.1828,158.0392,158.0392,3300.0
2015-11-04 13:20:00,231.22,231.22,231.03,231.11,2143.0,158.1213,158.1213,157.9913,158.046,2143.0
2015-11-04 13:25:00,231.42,231.42,231.25,231.25,2500.0,158.258,158.258,158.1418,158.1418,2500.0
2015-11-04 13:30:00,231.23,231.44,231.14,231.32,3900.0,158.1281,158.2717,158.0666,158.1896,3900.0
2015-11-04 13:35:00,231.3,231.45,231.23,231.23,2980.0,158.176,158.2785,158.1281,158.1281,2980.0
2015-11-04 13:40:00,231.3,231.44,231.17,231.42,2470.0,158.176,158.2717,158.0871,158.258,2470.0
2015-11-04 13:45:00,231.34,231.45,231.11,231.19,2495.0,158.2033,158.2785,158.046,158.1007,2495.0
2015-11-04 13:50:00,231.31,231.5,231.25,231.25,2001.0,158.1828,158.3127,158.1418,158.1418,2001.0
2015-11-04 13:55:00,231.22,231.35,231.15,231.35,1100.0,158.1213,158.2102,158.0734,158.2102,1100.0
2015-11-04 14:00:00,231.23,231.35,231.13,231.3,2304.0,158.1281,158.2102,158.0597,158.176,2304.0
2015-11-04 14:05:00,231.35,231.54,231.27,231.41,4177.0,158.2102,158.3401,158.1555,158.2512,4177.0
2015-11-04 14:10:00,231.39,231.64,231.39,231.39,2550.0,158.2375,158.4085,158.2375,158.2375,2550.0
2015-11-04 14:15:00,231.45,231.56,231.43,231.54,2416.0,158.2785,158.3538,158.2649,158.3401,2416.0
2015-11-04 14:20:00,231.56,231.61,231.41,231.55,3721.0,158.3538,158.388,158.2512,158.3469,3721.0
2015-11-04 14:25:00,231.47,231.55,231.32,231.36,2449.0,158.2922,158.3469,158.1896,158.217,2449.0
2015-11-04 14:30:00,231.45,231.54,231.32,231.42,3823.0,158.2785,158.3401,158.1896,158.258,3823.0
2015-11-04 14:35:00,231.44,231.63,231.37,231.5,2700.0,158.2717,158.4016,158.2238,158.3127,2700.0
2015-11-04 14:40:00,231.5,231.5,231.2,231.31,6745.0,158.3127,158.3127,158.1076,158.1828,6745.0
2015-11-04 14:45:00,231.21,231.26,231.11,231.16,1800.0,158.1144,158.1486,158.046,158.0802,1800.0
2015-11-04 14:50:00,231.13,231.36,231.13,231.36,3100.0,158.0597,158.217,158.0597,158.217,3100.0
2015-11-04 14:55:00,231.41,231.48,231.32,231.47,3200.0,158.2512,158.2991,158.1896,158.2922,3200.0
2015-11-04 15:00:00,231.43,231.57,231.19,231.19,2868.0,158.2649,158.3606,158.1007,158.1007,2868.0
2015-11-04 15:05:00,231.19,231.28,231.12,231.19,2376.0,158.1007,158.1623,158.0529,158.1007,2376.0
2015-11-04 15:10:00,231.16,231.31,231.01,231.09,4300.0,158.0802,158.1828,157.9776,158.0324,4300.0
2015-11-04 15:15:00,231.1,231.29,231.01,231.01,4300.0,158.0392,158.1691,157.9776,157.9776,4300.0
2015-11-04 15:20:00,231.05,231.28,231.05,231.23,5240.0,158.005,158.1623,158.005,158.1281,5240.0
2015-11-04 15:25:00,231.29,231.42,231.22,231.3,6354.0,158.1691,158.258,158.1213,158.176,6354.0
2015-11-04 15:30:00,231.29,231.32,231.13,231.21,6426.0,158.1691,158.1896,158.0597,158.1144,6426.0
2015-11-04 15:35:00,231.11,231.22,230.96,231.14,4953.0,158.046,158.1213,157.9435,158.0666,4953.0
2015-11-04 15:40:00,231.16,231.18,230.9,230.99,9783.0,158.0802,158.0939,157.9024,157.964,9783.0
2015-11-04 15:45:00,230.97,231.15,230.94,231.1,11269.0,157.9503,158.0734,157.9298,158.0392,11269.0
2015-11-04 15:50:00,231.1,231.12,231.01,231.08,9820.0,158.0392,158.0529,157.9776,158.0255,9820.0
2015-11-04 15:55:00,231.11,231.72,231.01,231.68,36621.0,158.046,158.4632,157.9776,158.4358,36621.0
2015-11-05 09:30:00,231.03,231.86,230.86,231.18,7164.0,157.9913,158.5589,157.8751,158.0939,7164.0
2015-11-05 09:35:00,231.09,231.3,230.45,230.94,2940.0,158.0324,158.176,157.5947,157.9298,2940.0
2015-11-05 09:40:00,231.31,231.31,230.91,231.12,1550.0,158.1828,158.1828,157.9093,158.0529,1550.0
2015-11-05 09:45:00,230.88,231.2,230.74,230.74,2749.0,157.8887,158.1076,157.793,157.793,2749.0
2015-11-05 09:50:00,230.78,231.36,230.78,231.17,1600.0,157.8204,158.217,157.8204,158.0871,1600.0
2015-11-05 09:55:00,231.26,231.64,231.26,231.56,1500.0,158.1486,158.4085,158.1486,158.3538,1500.0
2015-11-05 10:00:00,231.68,231.99,231.67,231.73,1839.0,158.4358,158.6478,158.429,158.47,1839.0
2015-11-05 10:05:00,231.97,232.25,231.97,231.98,1946.0,158.6342,158.8256,158.6342,158.641,1946.0
2015-11-05 10:10:00,231.96,232.23,231.73,231.74,3700.0,158.6273,158.812,158.47,158.4769,3700.0
2015-11-05 10:15:00,231.73,231.83,231.54,231.54,1100.0,158.47,158.5384,158.3401,158.3401,1100.0
2015-11-05 10:20:00,231.64,231.67,231.54,231.54,303.0,158.4085,158.429,158.3401,158.3401,303.0
2015-11-05 10:25:00,231.42,231.48,231.19,231.25,4541.0,158.258,158.2991,158.1007,158.1418,4541.0
2015-11-05 10:30:00,231.19,231.2,230.9,231.1,3676.0,158.1007,158.1076,157.9024,158.0392,3676.0
2015-11-05 10:35:00,231.22,231.38,231.2,231.2,1954.0,158.1213,158.2307,158.1076,158.1076,1954.0
2015-11-05 10:40:00,231.18,231.31,231.0,231.18,2517.0,158.0939,158.1828,157.9708,158.0939,2517.0
2015-11-05 10:45:00,231.32,231.4,231.18,231.2,2752.0,158.1896,158.2444,158.0939,158.1076,2752.0
2015-11-05 10:50:00,231.21,231.65,231.21,231.58,1100.0,158.1144,158.4153,158.1144,158.3674,1100.0
2015-11-05 10:55:00,231.43,231.58,231.43,231.53,1662.0,158.2649,158.3674,158.2649,158.3333,1662.0
2015-11-05 11:00:00,231.52,231.61,231.49,231.61,900.0,158.3264,158.388,158.3059,158.388,900.0
2015-11-05 11:05:00,231.45,231.45,231.24,231.24,2579.0,158.2785,158.2785,158.1349,158.1349,2579.0
2015-11-05 11:10:00,231.15,231.31,231.05,231.21,3096.0,158.0734,158.1828,158.005,158.1144,3096.0
2015-11-05 11:15:00,231.52,231.62,231.4,231.57,10853.0,158.3264,158.3948,158.2444,158.3606,10853.0
2015-11-05 11:20:00,231.48,231.56,231.4,231.56,1400.0,158.2991,158.3538,158.2444,158.3538,1400.0
2015-11-05 11:25:00,231.57,231.72,231.52,231.52,1200.0,158.3606,158.4632,158.3264,158.3264,1200.0
2015-11-05 11:30:00,231.53,231.61,231.5,231.56,4966.0,158.3333,158.388,158.3127,158.3538,4966.0
2015-11-05 11:35:00,231.61,231.61,231.4,231.41,3300.0,158.388,158.388,158.2444,158.2512,3300.0
2015-11-05 11:40:00,231.4,231.81,231.33,231.74,11937.0,158.2444,158.5247,158.1965,158.4769,11937.0
2015-11-05 11:45:00,231.77,232.01,231.45,231.45,12982.0,158.4974,158.6615,158.2785,158.2785,12982.0
2015-11-05 11:50:00,231.55,231.75,231.54,231.54,1373.0,158.3469,158.4837,158.3401,158.3401,1373.0
2015-11-05 11:55:00,231.53,231.63,231.53,231.56,2000.0,158.3333,158.4016,158.3333,158.3538,2000.0
2015-11-05 12:00:00,231.69,231.83,231.64,231.68,1829.0,158.4427,158.5384,158.4085,158.4358,1829.0
2015-11-05 12:05:00,231.63,231.82,231.55,231.69,1250.0,158.4016,158.5316,158.3469,158.4427,1250.0
2015-11-05 12:10:00,231.75,231.75,231.61,231.68,4050.0,158.4837,158.4837,158.388,158.4358,4050.0
2015-11-05 12:15:00,231.69,232.11,231.69,232.1,1969.0,158.4427,158.7299,158.4427,158.7231,1969.0
2015-11-05 12:20:00,232.0,232.09,231.91,232.08,1900.0,158.6547,158.7162,158.5931,158.7094,1900.0
2015-11-05 12:25:00,231.87,232.23,231.87,232.17,1263.0,158.5658,158.812,158.5658,158.7709,1263.0
2015-11-05 12:30:00,232.23,232.23,231.86,231.98,1000.0,158.812,158.812,158.5589,158.641,1000.0
2015-11-05 12:35:00,231.86,231.86,231.63,231.81,3100.0,158.5589,158.5589,158.4016,158.5247,3100.0
2015-11-05 12:40:00,231.91,231.96,231.82,231.88,2200.0,158.5931,158.6273,158.5316,158.5726,2200.0
2015-11-05 12:45:00,231.82,231.82,231.51,231.62,7155.0,158.5316,158.5316,158.3196,158.3948,7155.0
2015-11-05 12:50:00,231.58,231.65,231.31,231.52,1401.0,158.3674,158.4153,158.1828,158.3264,1401.0
2015-11-05 12:55:00,231.54,231.56,231.36,231.56,2400.0,158.3401,158.3538,158.217,158.3538,2400.0
2015-11-05 13:00:00,231.62,231.65,231.44,231.46,1446.0,158.3948,158.4153,158.2717,158.2854,1446.0
2015-11-05 13:05:00,231.64,231.69,231.47,231.48,3188.0,158.4085,158.4427,158.2922,158.2991,3188.0
2015-11-05 13:10:00,231.66,231.66,231.52,231.59,3215.0,158.4222,158.4222,158.3264,158.3743,3215.0
2015-11-05 13:15:00,231.61,231.66,231.44,231.44,1400.0,158.388,158.4222,158.2717,158.2717,1400.0
2015-11-05 13:20:00,231.33,231.33,231.1,231.23,900.0,158.1965,158.1965,158.0392,158.1281,900.0
2015-11-05 13:25:00,231.36,231.58,231.36,231.51,1200.0,158.217,158.3674,158.217,158.3196,1200.0
2015-11-05 13:30:00,231.34,231.56,231.34,231.5,1552.0,158.2033,158.3538,158.2033,158.3127,1552.0
2015-11-05 13:35:00,231.48,231.64,231.29,231.29,2701.0,158.2991,158.4085,158.1691,158.1691,2701.0
2015-11-05 13:40:00,231.29,231.52,231.13,231.42,2030.0,158.1691,158.3264,158.0597,158.258,2030.0
2015-11-05 13:45:00,231.28,231.41,231.16,231.38,1600.0,158.1623,158.2512,158.0802,158.2307,1600.0
2015-11-05 13:50:00,231.3,231.44,231.21,231.44,3351.0,158.176,158.2717,158.1144,158.2717,3351.0
2015-11-05 13:55:00,231.52,231.52,231.35,231.48,2700.0,158.3264,158.3264,158.2102,158.2991,2700.0
2015-11-05 14:00:00,231.5,231.54,231.35,231.38,4932.0,158.3127,158.3401,158.2102,158.2307,4932.0
2015-11-05 14:05:00,231.38,231.44,231.31,231.33,1765.0,158.2307,158.2717,158.1828,158.1965,1765.0
2015-11-05 14:10:00,231.2,231.27,230.96,230.99,2533.0,158.1076,158.1555,157.9435,157.964,2533.0
2015-11-05 14:15:00,230.97,231.14,230.97,230.99,2452.0,157.9503,158.0666,157.9503,157.964,2452.0
2015-11-05 14:20:00,230.96,231.04,230.88,230.96,2500.0,157.9435,157.9982,157.8887,157.9435,2500.0
2015-11-05 14:25:00,230.97,231.07,230.97,231.07,1200.0,157.9503,158.0187,157.9503,158.0187,1200.0
2015-11-05 14:30:00,231.09,231.29,231.02,231.29,3119.0,158.0324,158.1691,157.9845,158.1691,3119.0
2015-11-05 14:35:00,231.13,231.4,230.97,231.15,5042.0,158.0597,158.2444,157.9503,158.0734,5042.0
2015-11-05 14:40:00,231.15,231.22,231.14,231.2,3034.0,158.0734,158.1213,158.0666,158.1076,3034.0
2015-11-05 14:45:00,231.17,231.3,231.14,231.27,1500.0,158.0871,158.176,158.0666,158.1555,1500.0
2015-11-05 14:50:00,231.24,231.39,231.24,231.37,1140.0,158.1349,158.2375,158.1349,158.2238,1140.0
2015-11-05 14:55:00,231.32,231.32,231.11,231.11,2200.0,158.1896,158.1896,158.046,158.046,2200.0
2015-11-05 15:00:00,231.12,231.16,231.09,231.09,1681.0,158.0529,158.0802,158.0324,158.0324,1681.0
2015-11-05 15:05:00,231.1,231.1,230.97,230.98,5795.0,158.0392,158.0392,157.9503,157.9571,5795.0
2015-11-05 15:10:00,230.99,231.02,230.75,230.75,4348.0,157.964,157.9845,157.7998,157.7998,4348.0
2015-11-05 15:15:00,230.83,231.18,230.83,231.1,3550.0,157.8546,158.0939,157.8546,158.0392,3550.0
2015-11-05 15:20:00,231.1,231.21,231.1,231.16,2700.0,158.0392,158.1144,158.0392,158.0802,2700.0
2015-11-05 15:25:00,231.24,231.53,231.2,231.53,5000.0,158.1349,158.3333,158.1076,158.3333,5000.0
2015-11-05 15:30:00,231.48,231.48,231.34,231.34,2900.0,158.2991,158.2991,158.2033,158.2033,2900.0
2015-11-05 15:35:00,231.36,231.53,231.3,231.48,5400.0,158.217,158.3333,158.176,158.2991,5400.0
2015-11-05 15:40:00,231.57,231.93,231.57,231.79,3000.0,158.3606,158.6068,158.3606,158.5111,3000.0
2015-11-05 15:45:00,231.91,231.95,231.45,231.57,9171.0,158.5931,158.6205,158.2785,158.3606,9171.0
2015-11-05 15:50:00,231.57,231.78,231.53,231.71,9502.0,158.3606,158.5042,158.3333,158.4563,9502.0
2015-11-05 15:55:00,231.64,232.23,231.64,232.09,51411.0,158.4085,158.812,158.4085,158.7162,51411.0
2015-11-06 09:30:00,229.36,231.31,229.36,230.45,16116.0,156.8493,158.1828,156.8493,157.5947,16116.0
2015-11-06 09:35:00,230.45,230.45,229.4,229.71,7501.0,157.5947,157.5947,156.8766,157.0886,7501.0
2015-11-06 09:40:00,229.56,229.61,229.06,229.38,18218.0,156.9861,157.0203,156.6441,156.863,18218.0
2015-11-06 09:45:00,229.0,229.04,228.72,228.72,3064.0,156.6031,156.6305,156.4116,156.4116,3064.0
2015-11-06 09:50:00,228.73,228.97,228.05,228.05,12369.0,156.4185,156.5826,155.9534,155.9534,12369.0
2015-11-06 09:55:00,228.05,228.5,227.96,228.42,3153.0,155.9534,156.2612,155.8919,156.2065,3153.0
2015-11-06 10:00:00,228.47,228.7,228.31,228.33,6109.0,156.2407,156.3979,156.1312,156.1449,6109.0
2015-11-06 10:05:00,228.27,228.47,228.03,228.46,3500.0,156.1039,156.2407,155.9398,156.2338,3500.0
2015-11-06 10:10:00,228.6,229.05,228.6,228.81,7922.0,156.3296,156.6373,156.3296,156.4732,7922.0
2015-11-06 10:15:00,229.05,229.31,229.01,229.31,4098.0,156.6373,156.8151,156.6099,156.8151,4098.0
2015-11-06 10:20:00,229.27,229.38,228.89,228.89,9842.0,156.7877,156.863,156.5279,156.5279,9842.0
2015-11-06 10:25:00,228.88,229.03,228.52,229.03,7001.0,156.521,156.6236,156.2748,156.6236,7001.0
2015-11-06 10:30:00,228.82,229.07,228.74,228.99,7825.0,156.48,156.651,156.4253,156.5963,7825.0
2015-11-06 10:35:00,228.88,228.91,228.69,228.86,7154.0,156.521,156.5416,156.3911,156.5074,7154.0
2015-11-06 10:40:00,228.84,229.34,228.8,228.94,6121.0,156.4937,156.8356,156.4663,156.5621,6121.0
2015-11-06 10:45:00,228.94,229.09,228.73,228.73,4923.0,156.5621,156.6646,156.4185,156.4185,4923.0
2015-11-06 10:50:00,228.83,228.92,228.67,228.69,5290.0,156.4868,156.5484,156.3774,156.3911,5290.0
2015-11-06 10:55:00,228.74,228.74,228.41,228.41,5200.0,156.4253,156.4253,156.1996,156.1996,5200.0
2015-11-06 11:00:00,228.35,228.67,228.35,228.58,4412.0,156.1586,156.3774,156.1586,156.3159,4412.0
2015-11-06 11:05:00,228.46,228.68,228.46,228.51,4593.0,156.2338,156.3843,156.2338,156.268,4593.0
2015-11-06 11:10:00,228.51,228.51,228.06,228.06,6203.0,156.268,156.268,155.9603,155.9603,6203.0
2015-11-06 11:15:00,227.97,227.97,227.55,227.72,5363.0,155.8987,155.8987,155.6115,155.7278,5363.0
2015-11-06 11:20:00,227.63,228.11,227.63,227.75,5998.0,155.6662,155.9945,155.6662,155.7483,5998.0
2015-11-06 11:25:00,227.72,228.21,227.7,228.14,5645.0,155.7278,156.0629,155.7141,156.015,5645.0
2015-11-06 11:30:00,228.27,228.68,228.26,228.36,4318.0,156.1039,156.3843,156.097,156.1654,4318.0
2015-11-06 11:35:00,228.42,228.65,228.41,228.52,1000.0,156.2065,156.3637,156.1996,156.2748,1000.0
2015-11-06 11:40:00,228.5,228.5,228.1,228.12,3733.0,156.2612,156.2612,155.9876,156.0013,3733.0
2015-11-06 11:45:00,228.27,228.52,228.27,228.44,2700.0,156.1039,156.2748,156.1039,156.2201,2700.0
2015-11-06 11:50:00,228.44,228.54,228.21,228.41,2423.0,156.2201,156.2885,156.0629,156.1996,2423.0
2015-11-06 11:55:00,228.41,228.5,228.15,228.18,5156.0,156.1996,156.2612,156.0218,156.0423,5156.0
2015-11-06 12:00:00,228.19,228.29,228.02,228.24,5007.0,156.0492,156.1176,155.9329,156.0834,5007.0
2015-11-06 12:05:00,228.19,228.19,228.0,228.12,1300.0,156.0492,156.0492,155.9192,156.0013,1300.0
2015-11-06 12:10:00,228.17,228.27,227.85,227.86,3200.0,156.0355,156.1039,155.8167,155.8235,3200.0
2015-11-06 12:15:00,227.84,228.15,227.76,227.95,4500.0,155.8098,156.0218,155.7551,155.885,4500.0
2015-11-06 12:20:00,227.81,227.87,227.65,227.67,4067.0,155.7893,155.8303,155.6799,155.6936,4067.0
2015-11-06 12:25:00,227.84,227.84,227.43,227.45,2698.0,155.8098,155.8098,155.5294,155.5431,2698.0
2015-11-06 12:30:00,227.6,227.74,227.54,227.62,3760.0,155.6457,155.7414,155.6047,155.6594,3760.0
2015-11-06 12:35:00,227.38,227.4,227.01,227.03,4178.0,155.4953,155.5089,155.2422,155.2559,4178.0
2015-11-06 12:40:00,227.0,227.0,226.82,226.82,3353.0,155.2354,155.2354,155.1123,155.1123,3353.0
2015-11-06 12:45:00,226.81,226.93,226.56,226.7,5350.0,155.1055,155.1875,154.9345,155.0302,5350.0
2015-11-06 12:50:00,226.64,226.84,226.49,226.5,6000.0,154.9892,155.126,154.8866,154.8935,6000.0
2015-11-06 12:55:00,226.58,226.68,226.4,226.57,4700.0,154.9482,155.0166,154.8251,154.9413,4700.0
2015-11-06 13:00:00,226.57,226.93,226.57,226.81,4061.0,154.9413,155.1875,154.9413,155.1055,4061.0
2015-11-06 13:05:00,226.86,226.88,226.58,226.79,6725.0,155.1396,155.1533,154.9482,155.0918,6725.0
2015-11-06 13:10:00,226.92,226.97,226.63,226.63,5406.0,155.1807,155.2149,154.9824,154.9824,5406.0
2015-11-06 13:15:00,226.74,226.82,226.45,226.55,4401.0,155.0576,155.1123,154.8593,154.9276,4401.0
2015-11-06 13:20:00,226.51,226.72,226.48,226.59,6115.0,154.9003,155.0439,154.8798,154.955,6115.0
2015-11-06 13:25:00,226.64,226.97,226.52,226.69,12556.0,154.9892,155.2149,154.9071,155.0234,12556.0
2015-11-06 13:30:00,226.69,226.69,226.36,226.42,4665.0,155.0234,155.0234,154.7977,154.8387,4665.0
2015-11-06 13:35:00,226.45,226.55,226.12,226.12,10660.0,154.8593,154.9276,154.6336,154.6336,10660.0
2015-11-06 13:40:00,226.04,226.15,225.88,225.88,4227.0,154.5789,154.6541,154.4695,154.4695,4227.0
2015-11-06 13:45:00,225.9,225.9,225.58,225.76,11584.0,154.4831,154.4831,154.2643,154.3874,11584.0
2015-11-06 13:50:00,225.85,226.3,225.83,226.3,5932.0,154.449,154.7567,154.4353,154.7567,5932.0
2015-11-06 13:55:00,226.19,226.39,226.1,226.16,11530.0,154.6815,154.8182,154.6199,154.6609,11530.0
2015-11-06 14:00:00,226.19,226.86,226.19,226.72,10004.0,154.6815,155.1396,154.6815,155.0439,10004.0
2015-11-06 14:05:00,226.83,227.1,226.71,226.81,5134.0,155.1191,155.3038,155.0371,155.1055,5134.0
2015-11-06 14:10:00,226.75,226.77,226.52,226.52,1841.0,155.0644,155.0781,154.9071,154.9071,1841.0
2015-11-06 14:15:00,226.7,226.73,226.2,226.2,5057.0,155.0302,155.0507,154.6883,154.6883,5057.0
2015-11-06 14:20:00,226.25,226.38,226.13,226.13,4595.0,154.7225,154.8114,154.6404,154.6404,4595.0
2015-11-06 14:25:00,226.31,226.31,225.9,226.13,6785.0,154.7635,154.7635,154.4831,154.6404,6785.0
2015-11-06 14:30:00,226.04,226.1,225.52,225.6,4100.0,154.5789,154.6199,154.2233,154.278,4100.0
2015-11-06 14:35:00,225.54,225.73,225.54,225.61,3127.0,154.237,154.3669,154.237,154.2848,3127.0
2015-11-06 14:40:00,225.54,225.68,225.42,225.42,4021.0,154.237,154.3327,154.1549,154.1549,4021.0
2015-11-06 14:45:00,225.43,225.56,225.26,225.48,3858.0,154.1617,154.2506,154.0455,154.1959,3858.0
2015-11-06 14:50:00,225.3,225.49,225.13,225.42,2070.0,154.0728,154.2028,153.9566,154.1549,2070.0
2015-11-06 14:55:00,225.33,225.46,225.07,225.37,19488.0,154.0933,154.1822,153.9155,154.1207,19488.0
2015-11-06 15:00:00,225.39,225.6,225.28,225.48,5150.0,154.1344,154.278,154.0592,154.1959,5150.0
2015-11-06 15:05:00,225.6,225.86,225.51,225.71,5062.0,154.278,154.4558,154.2164,154.3532,5062.0
2015-11-06 15:10:00,225.72,225.73,225.45,225.66,5733.0,154.36,154.3669,154.1754,154.319,5733.0
2015-11-06 15:15:00,225.74,225.85,225.66,225.66,2975.0,154.3737,154.449,154.319,154.319,2975.0
2015-11-06 15:20:00,225.79,226.06,225.72,225.97,4171.0,154.4079,154.5926,154.36,154.531,4171.0
2015-11-06 15:25:00,226.06,226.58,225.93,226.58,6516.0,154.5926,154.9482,154.5037,154.9482,6516.0
2015-11-06 15:30:00,226.56,227.3,226.55,227.3,10980.0,154.9345,155.4405,154.9276,155.4405,10980.0
2015-11-06 15:35:00,227.36,227.46,227.09,227.1,8870.0,155.4816,155.55,155.2969,155.3038,8870.0
2015-11-06 15:40:00,227.15,227.21,226.89,227.17,8638.0,155.338,155.379,155.1602,155.3516,8638.0
2015-11-06 15:45:00,227.21,227.3,226.96,226.98,19188.0,155.379,155.4405,155.208,155.2217,19188.0
2015-11-06 15:50:00,227.0,227.23,226.99,227.09,12812.0,155.2354,155.3927,155.2285,155.2969,12812.0
2015-11-06 15:55:00,227.08,227.21,226.77,227.12,42795.0,155.2901,155.379,155.0781,155.3174,42795.0
2015-11-09 09:30:00,226.8,226.8,225.9,225.9,12280.0,155.0986,155.0986,154.4831,154.4831,12280.0
2015-11-09 09:35:00,225.59,226.0,225.24,225.89,3427.0,154.2711,154.5515,154.0318,154.4763,3427.0
2015-11-09 09:40:00,225.69,225.83,224.88,224.99,9655.0,154.3395,154.4353,153.7856,153.8608,9655.0
2015-11-09 09:45:00,224.99,225.42,224.75,224.86,2900.0,153.8608,154.1549,153.6967,153.7719,2900.0
2015-11-09 09:50:00,224.84,225.02,224.46,224.87,2658.0,153.7583,153.8813,153.4984,153.7788,2658.0
2015-11-09 09:55:00,224.82,225.01,224.65,224.81,3550.0,153.7446,153.8745,153.6283,153.7377,3550.0
2015-11-09 10:00:00,224.86,224.99,224.63,224.79,4301.0,153.7719,153.8608,153.6146,153.7241,4301.0
2015-11-09 10:05:00,224.89,224.99,224.5,224.99,5855.0,153.7924,153.8608,153.5257,153.8608,5855.0
2015-11-09 10:10:00,224.88,224.88,224.0,224.1,17444.0,153.7856,153.7856,153.1838,153.2522,17444.0
2015-11-09 10:15:00,224.1,224.1,223.47,223.49,8574.0,153.2522,153.2522,152.8214,152.835,8574.0
2015-11-09 10:20:00,223.5,223.51,223.11,223.11,5830.0,152.8419,152.8487,152.5752,152.5752,5830.0
2015-11-09 10:25:00,223.13,223.41,223.11,223.22,13181.0,152.5889,152.7803,152.5752,152.6504,13181.0
2015-11-09 10:30:00,223.36,223.72,223.19,223.49,5500.0,152.7461,152.9923,152.6299,152.835,5500.0
2015-11-09 10:35:00,223.49,223.79,223.49,223.77,6265.0,152.835,153.0402,152.835,153.0265,6265.0
2015-11-09 10:40:00,223.82,223.9,223.28,223.28,11736.0,153.0607,153.1154,152.6914,152.6914,11736.0
2015-11-09 10:45:00,223.28,223.74,223.24,223.74,7773.0,152.6914,153.006,152.6641,153.006,7773.0
2015-11-09 10:50:00,223.85,223.91,223.59,223.6,6780.0,153.0812,153.1223,152.9034,152.9103,6780.0
2015-11-09 10:55:00,223.66,224.07,223.57,223.77,6830.0,152.9513,153.2317,152.8898,153.0265,6830.0
2015-11-09 11:00:00,223.67,223.77,223.16,223.16,2800.0,152.9581,153.0265,152.6094,152.6094,2800.0
2015-11-09 11:05:00,223.3,223.4,222.71,222.86,4770.0,152.7051,152.7735,152.3016,152.4042,4770.0
2015-11-09 11:10:00,222.95,223.25,222.82,223.25,6368.0,152.4658,152.6709,152.3769,152.6709,6368.0
2015-11-09 11:15:00,223.09,223.2,222.84,223.01,3260.0,152.5615,152.6367,152.3905,152.5068,3260.0
2015-11-09 11:20:00,223.01,223.02,222.69,222.86,2200.0,152.5068,152.5136,152.288,152.4042,2200.0
2015-11-09 11:25:00,222.73,223.0,222.72,222.97,5600.0,152.3153,152.5,152.3085,152.4794,5600.0
2015-11-09 11:30:00,222.85,223.27,222.85,223.15,2100.0,152.3974,152.6846,152.3974,152.6025,2100.0
2015-11-09 11:35:00,223.15,223.52,223.14,223.44,2500.0,152.6025,152.8556,152.5957,152.8009,2500.0
2015-11-09 11:40:00,223.36,223.47,223.09,223.4,7812.0,152.7461,152.8214,152.5615,152.7735,7812.0
2015-11-09 11:45:00,223.4,223.45,223.09,223.45,5300.0,152.7735,152.8077,152.5615,152.8077,5300.0
2015-11-09 11:50:00,223.36,223.45,223.09,223.2,2203.0,152.7461,152.8077,152.5615,152.6367,2203.0
2015-11-09 11:55:00,223.18,223.44,223.18,223.43,4910.0,152.6231,152.8009,152.6231,152.794,4910.0
2015-11-09 12:00:00,223.35,223.42,223.08,223.35,8159.0,152.7393,152.7872,152.5547,152.7393,8159.0
2015-11-09 12:05:00,223.37,223.71,223.37,223.71,3700.0,152.753,152.9855,152.753,152.9855,3700.0
2015-11-09 12:10:00,223.9,224.29,223.84,224.13,5815.0,153.1154,153.3821,153.0744,153.2727,5815.0
2015-11-09 12:15:00,224.0,224.36,223.97,224.32,5375.0,153.1838,153.43,153.1633,153.4027,5375.0
2015-11-09 12:20:00,224.24,224.91,224.23,224.77,11723.0,153.3479,153.8061,153.3411,153.7104,11723.0
2015-11-09 12:25:00,224.82,225.05,224.75,225.0,13149.0,153.7446,153.9019,153.6967,153.8677,13149.0
2015-11-09 12:30:00,224.87,225.01,224.74,224.99,1200.0,153.7788,153.8745,153.6899,153.8608,1200.0
2015-11-09 12:35:00,225.01,225.12,224.96,225.01,3155.0,153.8745,153.9497,153.8403,153.8745,3155.0
2015-11-09 12:40:00,225.05,225.63,225.05,225.63,2700.0,153.9019,154.2985,153.9019,154.2985,2700.0
2015-11-09 12:45:00,225.58,225.76,225.55,225.6,13043.0,154.2643,154.3874,154.2438,154.278,13043.0
2015-11-09 12:50:00,225.6,225.91,225.6,225.82,3979.0,154.278,154.49,154.278,154.4284,3979.0
2015-11-09 12:55:00,225.82,226.35,225.68,226.02,10387.0,154.4284,154.7909,154.3327,154.5652,10387.0
2015-11-09 13:00:00,225.97,226.03,225.57,225.71,3000.0,154.531,154.572,154.2575,154.3532,3000.0
2015-11-09 13:05:00,225.73,225.87,225.46,225.68,5366.0,154.3669,154.4626,154.1822,154.3327,5366.0
2015-11-09 13:10:00,225.68,225.73,225.26,225.27,9920.0,154.3327,154.3669,154.0455,154.0523,9920.0
2015-11-09 13:15:00,225.28,225.49,225.16,225.49,7800.0,154.0592,154.2028,153.9771,154.2028,7800.0
2015-11-09 13:20:00,225.44,225.76,225.43,225.65,2550.0,154.1686,154.3874,154.1617,154.3122,2550.0
2015-11-09 13:25:00,225.75,226.02,225.62,225.87,10094.0,154.3806,154.5652,154.2917,154.4626,10094.0
2015-11-09 13:30:00,225.76,225.98,225.38,225.47,6788.0,154.3874,154.5379,154.1275,154.1891,6788.0
2015-11-09 13:35:00,225.39,225.85,225.39,225.69,7047.0,154.1344,154.449,154.1344,154.3395,7047.0
2015-11-09 13:40:00,225.64,226.35,225.64,226.35,3600.0,154.3053,154.7909,154.3053,154.7909,3600.0
2015-11-09 13:45:00,226.35,226.41,225.96,226.26,2596.0,154.7909,154.8319,154.5242,154.7293,2596.0
2015-11-09 13:50:00,226.18,226.36,226.03,226.36,5568.0,154.6746,154.7977,154.572,154.7977,5568.0
2015-11-09 13:55:00,226.38,226.53,226.32,226.32,3300.0,154.8114,154.914,154.7704,154.7704,3300.0
2015-11-09 14:00:00,226.32,226.52,226.06,226.52,3440.0,154.7704,154.9071,154.5926,154.9071,3440.0
2015-11-09 14:05:00,226.48,226.77,226.48,226.73,3100.0,154.8798,155.0781,154.8798,155.0507,3100.0
2015-11-09 14:10:00,226.6,226.8,226.59,226.8,3017.0,154.9618,155.0986,154.955,155.0986,3017.0
2015-11-09 14:15:00,226.62,226.62,226.26,226.61,4834.0,154.9755,154.9755,154.7293,154.9687,4834.0
2015-11-09 14:20:00,226.43,226.82,226.18,226.35,10551.0,154.8456,155.1123,154.6746,154.7909,10551.0
2015-11-09 14:25:00,226.35,226.48,226.31,226.36,2800.0,154.7909,154.8798,154.7635,154.7977,2800.0
2015-11-09 14:30:00,226.29,226.78,226.06,226.46,6804.0,154.7498,155.0849,154.5926,154.8661,6804.0
2015-11-09 14:35:00,226.7,226.73,225.93,225.93,4722.0,155.0302,155.0507,154.5037,154.5037,4722.0
2015-11-09 14:40:00,225.9,226.49,225.9,226.06,7779.0,154.4831,154.8866,154.4831,154.5926,7779.0
2015-11-09 14:45:00,226.29,226.41,226.06,226.07,5862.0,154.7498,154.8319,154.5926,154.5994,5862.0
2015-11-09 14:50:00,226.08,226.13,225.62,225.86,6402.0,154.6062,154.6404,154.2917,154.4558,6402.0
2015-11-09 14:55:00,225.8,225.83,225.55,225.79,3578.0,154.4148,154.4353,154.2438,154.4079,3578.0
2015-11-09 15:00:00,225.64,225.94,225.51,225.94,4550.0,154.3053,154.5105,154.2164,154.5105,4550.0
2015-11-09 15:05:00,225.94,225.94,225.6,225.71,5587.0,154.5105,154.5105,154.278,154.3532,5587.0
2015-11-09 15:10:00,225.71,226.0,225.64,225.97,4302.0,154.3532,154.5515,154.3053,154.531,4302.0
2015-11-09 15:15:00,225.79,225.96,225.41,225.96,5700.0,154.4079,154.5242,154.1481,154.5242,5700.0
2015-11-09 15:20:00,225.98,226.12,225.67,226.12,9763.0,154.5379,154.6336,154.3259,154.6336,9763.0
2015-11-09 15:25:00,226.12,226.53,226.12,226.39,4654.0,154.6336,154.914,154.6336,154.8182,4654.0
2015-11-09 15:30:00,226.39,226.88,226.39,226.88,6379.0,154.8182,155.1533,154.8182,155.1533,6379.0
2015-11-09 15:35:00,226.92,227.24,226.79,227.24,15171.0,155.1807,155.3995,155.0918,155.3995,15171.0
2015-11-09 15:40:00,227.24,227.88,227.14,227.64,11090.0,155.3995,155.8372,155.3311,155.6731,11090.0
2015-11-09 15:45:00,227.66,227.73,227.35,227.58,27587.0,155.6867,155.7346,155.4747,155.632,27587.0
2015-11-09 15:50:00,227.67,227.68,227.15,227.21,14054.0,155.6936,155.7004,155.338,155.379,14054.0
2015-11-09 15:55:00,227.28,227.29,226.9,227.1,30828.0,155.4269,155.4337,155.167,155.3038,30828.0
2015-11-10 09:30:00,227.3,228.66,227.3,228.66,11553.0,155.4405,156.3706,155.4405,156.3706,11553.0
2015-11-10 09:35:00,228.74,228.79,227.5,227.87,3717.0,156.4253,156.4595,155.5773,155.8303,3717.0
2015-11-10 09:40:00,228.21,228.35,227.33,227.33,2810.0,156.0629,156.1586,155.4611,155.4611,2810.0
2015-11-10 09:45:00,227.4,227.55,226.89,227.21,10353.0,155.5089,155.6115,155.1602,155.379,10353.0
2015-11-10 09:50:00,227.41,227.42,227.15,227.38,1843.0,155.5158,155.5226,155.338,155.4953,1843.0
2015-11-10 09:55:00,227.45,227.99,227.45,227.79,4686.0,155.5431,155.9124,155.5431,155.7756,4686.0
2015-11-10 10:00:00,227.84,228.13,227.5,227.97,5193.0,155.8098,156.0081,155.5773,155.8987,5193.0
2015-11-10 10:05:00,227.86,228.29,227.75,228.29,1162.0,155.8235,156.1176,155.7483,156.1176,1162.0
2015-11-10 10:10:00,228.24,228.53,228.0,228.5,15040.0,156.0834,156.2817,155.9192,156.2612,15040.0
2015-11-10 10:15:00,228.38,228.82,228.22,228.72,2899.0,156.1791,156.48,156.0697,156.4116,2899.0
2015-11-10 10:20:00,228.45,229.14,228.42,228.9,5678.0,156.227,156.6988,156.2065,156.5347,5678.0
2015-11-10 10:25:00,228.8,229.14,228.69,229.11,5100.0,156.4663,156.6988,156.3911,156.6783,5100.0
2015-11-10 10:30:00,228.92,229.15,228.92,229.05,15163.0,156.5484,156.7057,156.5484,156.6373,15163.0
2015-11-10 10:35:00,229.04,229.81,229.04,229.81,3200.0,156.6305,157.157,156.6305,157.157,3200.0
2015-11-10 10:40:00,229.82,229.99,229.5,229.77,12395.0,157.1639,157.2801,156.945,157.1297,12395.0
2015-11-10 10:45:00,229.6,229.6,229.21,229.22,1600.0,157.0134,157.0134,156.7467,156.7535,1600.0
2015-11-10 10:50:00,229.28,229.28,229.02,229.09,11802.0,156.7946,156.7946,156.6168,156.6646,11802.0
2015-11-10 10:55:00,229.08,229.12,228.84,229.12,1401.0,156.6578,156.6852,156.4937,156.6852,1401.0
2015-11-10 11:00:00,229.22,229.55,229.11,229.45,3439.0,156.7535,156.9792,156.6783,156.9108,3439.0
2015-11-10 11:05:00,229.32,229.41,229.08,229.09,2600.0,156.8219,156.8835,156.6578,156.6646,2600.0
2015-11-10 11:10:00,229.25,229.25,228.79,228.8,4512.0,156.7741,156.7741,156.4595,156.4663,4512.0
2015-11-10 11:15:00,228.94,229.23,228.7,228.7,30258.0,156.5621,156.7604,156.3979,156.3979,30258.0
2015-11-10 11:20:00,228.71,229.0,228.67,228.82,3512.0,156.4048,156.6031,156.3774,156.48,3512.0
2015-11-10 11:25:00,228.65,229.06,228.55,228.55,4692.0,156.3637,156.6441,156.2954,156.2954,4692.0
2015-11-10 11:30:00,228.58,228.77,228.56,228.56,692.0,156.3159,156.4458,156.3022,156.3022,692.0
2015-11-10 11:35:00,228.52,228.69,228.26,228.59,4795.0,156.2748,156.3911,156.097,156.3227,4795.0
2015-11-10 11:40:00,228.6,228.88,228.59,228.88,1459.0,156.3296,156.521,156.3227,156.521,1459.0
2015-11-10 11:45:00,228.71,228.92,228.71,228.79,900.0,156.4048,156.5484,156.4048,156.4595,900.0
2015-11-10 11:50:00,228.77,228.78,228.29,228.29,920.0,156.4458,156.4526,156.1176,156.1176,920.0
2015-11-10 11:55:00,228.29,228.52,228.29,228.52,200.0,156.1176,156.2748,156.1176,156.2748,200.0
2015-11-10 12:00:00,228.34,228.34,228.03,228.03,1793.0,156.1518,156.1518,155.9398,155.9398,1793.0
2015-11-10 12:05:00,228.0,228.0,227.82,227.88,800.0,155.9192,155.9192,155.7961,155.8372,800.0
2015-11-10 12:10:00,227.82,227.98,227.57,227.69,2652.0,155.7961,155.9056,155.6252,155.7072,2652.0
2015-11-10 12:15:00,227.62,228.07,227.6,228.07,4619.0,155.6594,155.9671,155.6457,155.9671,4619.0
2015-11-10 12:20:00,228.07,228.25,228.03,228.2,5510.0,155.9671,156.0902,155.9398,156.056,5510.0
2015-11-10 12:25:00,228.19,228.19,227.68,227.68,10194.0,156.0492,156.0492,155.7004,155.7004,10194.0
2015-11-10 12:30:00,227.56,227.7,227.31,227.53,17800.0,155.6183,155.7141,155.4474,155.5978,17800.0
2015-11-10 12:35:00,227.39,227.81,227.39,227.81,622.0,155.5021,155.7893,155.5021,155.7893,622.0
2015-11-10 12:40:00,227.84,227.84,227.6,227.63,1400.0,155.8098,155.8098,155.6457,155.6662,1400.0
2015-11-10 12:45:00,227.59,228.0,227.59,228.0,18805.0,155.6389,155.9192,155.6389,155.9192,18805.0
2015-11-10 12:50:00,227.8,227.85,227.76,227.85,1600.0,155.7825,155.8167,155.7551,155.8167,1600.0
2015-11-10 12:55:00,227.9,228.0,227.77,227.86,2200.0,155.8509,155.9192,155.762,155.8235,2200.0
2015-11-10 13:00:00,227.77,227.8,227.49,227.49,2218.0,155.762,155.7825,155.5705,155.5705,2218.0
2015-11-10 13:05:00,227.45,227.51,227.3,227.37,1400.0,155.5431,155.5842,155.4405,155.4884,1400.0
2015-11-10 13:10:00,227.45,227.71,227.45,227.67,1500.0,155.5431,155.7209,155.5431,155.6936,1500.0
2015-11-10 13:15:00,227.62,227.62,227.36,227.37,1005.0,155.6594,155.6594,155.4816,155.4884,1005.0
2015-11-10 13:20:00,227.34,227.47,227.22,227.22,1100.0,155.4679,155.5568,155.3858,155.3858,1100.0
2015-11-10 13:25:00,227.33,227.34,227.07,227.18,2627.0,155.4611,155.4679,155.2833,155.3585,2627.0
2015-11-10 13:30:00,227.4,227.4,226.93,226.93,5028.0,155.5089,155.5089,155.1875,155.1875,5028.0
2015-11-10 13:35:00,226.94,227.15,226.88,227.14,3012.0,155.1944,155.338,155.1533,155.3311,3012.0
2015-11-10 13:40:00,227.17,227.17,226.99,227.14,4200.0,155.3516,155.3516,155.2285,155.3311,4200.0
2015-11-10 13:45:00,227.02,227.02,226.86,227.0,4701.0,155.2491,155.2491,155.1396,155.2354,4701.0
2015-11-10 13:50:00,227.02,227.3,227.02,227.14,4949.0,155.2491,155.4405,155.2491,155.3311,4949.0
2015-11-10 13:55:00,227.14,227.23,226.96,227.23,2775.0,155.3311,155.3927,155.208,155.3927,2775.0
2015-11-10 14:00:00,227.22,227.22,226.83,226.93,2474.0,155.3858,155.3858,155.1191,155.1875,2474.0
2015-11-10 14:05:00,226.85,227.08,226.69,226.93,8995.0,155.1328,155.2901,155.0234,155.1875,8995.0
2015-11-10 14:10:00,226.97,227.19,226.94,227.16,3196.0,155.2149,155.3653,155.1944,155.3448,3196.0
2015-11-10 14:15:00,227.39,227.63,227.29,227.63,2020.0,155.5021,155.6662,155.4337,155.6662,2020.0
2015-11-10 14:20:00,227.53,227.65,227.4,227.55,3204.0,155.5978,155.6799,155.5089,155.6115,3204.0
2015-11-10 14:25:00,227.55,227.76,227.44,227.65,2000.0,155.6115,155.7551,155.5363,155.6799,2000.0
2015-11-10 14:30:00,227.74,227.74,227.32,227.41,3501.0,155.7414,155.7414,155.4542,155.5158,3501.0
2015-11-10 14:35:00,227.43,227.74,227.43,227.67,2050.0,155.5294,155.7414,155.5294,155.6936,2050.0
2015-11-10 14:40:00,227.7,228.2,227.63,228.16,5500.0,155.7141,156.056,155.6662,156.0287,5500.0
2015-11-10 14:45:00,228.1,228.26,227.98,228.2,3191.0,155.9876,156.097,155.9056,156.056,3191.0
2015-11-10 14:50:00,228.23,228.34,228.1,228.2,18600.0,156.0765,156.1518,155.9876,156.056,18600.0
2015-11-10 14:55:00,228.22,228.34,228.14,228.15,2716.0,156.0697,156.1518,156.015,156.0218,2716.0
2015-11-10 15:00:00,228.15,228.21,227.96,228.0,3100.0,156.0218,156.0629,155.8919,155.9192,3100.0
2015-11-10 15:05:00,228.09,228.1,227.98,228.04,2945.0,155.9808,155.9876,155.9056,155.9466,2945.0
2015-11-10 15:10:00,228.09,228.41,228.04,228.37,7100.0,155.9808,156.1996,155.9466,156.1723,7100.0
2015-11-10 15:15:00,228.37,228.49,228.33,228.49,5435.0,156.1723,156.2543,156.1449,156.2543,5435.0
2015-11-10 15:20:00,228.43,228.6,228.43,228.59,3042.0,156.2133,156.3296,156.2133,156.3227,3042.0
2015-11-10 15:25:00,228.54,228.75,228.44,228.73,4800.0,156.2885,156.4321,156.2201,156.4185,4800.0
2015-11-10 15:30:00,228.68,228.77,228.56,228.66,4434.0,156.3843,156.4458,156.3022,156.3706,4434.0
2015-11-10 15:35:00,228.49,228.69,228.49,228.66,2665.0,156.2543,156.3911,156.2543,156.3706,2665.0
2015-11-10 15:40:00,228.63,229.06,228.5,229.0,5519.0,156.3501,156.6441,156.2612,156.6031,5519.0
2015-11-10 15:45:00,229.01,229.27,229.0,229.2,20798.0,156.6099,156.7877,156.6031,156.7399,20798.0
2015-11-10 15:50:00,229.2,229.29,229.06,229.11,12012.0,156.7399,156.8014,156.6441,156.6783,12012.0
2015-11-10 15:55:00,229.17,229.53,228.97,229.29,87114.0,156.7194,156.9655,156.5826,156.8014,87114.0
2015-11-11 09:30:00,228.46,230.38,228.46,229.85,17468.0,156.2338,157.5468,156.2338,157.1844,17468.0
2015-11-11 09:35:00,229.46,229.85,228.48,229.35,4974.0,156.9177,157.1844,156.2475,156.8424,4974.0
2015-11-11 09:40:00,229.64,229.97,229.37,229.5,8339.0,157.0408,157.2664,156.8561,156.945,8339.0
2015-11-11 09:45:00,229.5,229.69,229.33,229.69,1470.0,156.945,157.075,156.8288,157.075,1470.0
2015-11-11 09:50:00,229.33,229.75,229.33,229.33,1600.0,156.8288,157.116,156.8288,156.8288,1600.0
2015-11-11 09:55:00,229.28,229.62,229.18,229.62,2201.0,156.7946,157.0271,156.7262,157.0271,2201.0
2015-11-11 10:00:00,229.56,229.57,229.18,229.51,2300.0,156.9861,156.9929,156.7262,156.9519,2300.0
2015-11-11 10:05:00,229.51,229.96,229.2,229.96,1200.0,156.9519,157.2596,156.7399,157.2596,1200.0
2015-11-11 10:10:00,229.92,229.99,229.57,229.57,3125.0,157.2322,157.2801,156.9929,156.9929,3125.0
2015-11-11 10:15:00,229.63,229.72,229.53,229.68,1100.0,157.0339,157.0955,156.9655,157.0681,1100.0
2015-11-11 10:20:00,229.54,229.86,229.26,229.71,3655.0,156.9724,157.1912,156.7809,157.0886,3655.0
2015-11-11 10:25:00,229.79,230.04,229.54,229.54,2602.0,157.1433,157.3143,156.9724,156.9724,2602.0
2015-11-11 10:30:00,229.6,229.84,229.53,229.67,1195.0,157.0134,157.1775,156.9655,157.0613,1195.0
2015-11-11 10:35:00,229.53,229.54,229.08,229.53,3741.0,156.9655,156.9724,156.6578,156.9655,3741.0
2015-11-11 10:40:00,229.52,229.52,229.03,229.22,1800.0,156.9587,156.9587,156.6236,156.7535,1800.0
2015-11-11 10:45:00,229.22,229.41,229.17,229.21,3790.0,156.7535,156.8835,156.7194,156.7467,3790.0
2015-11-11 10:50:00,229.14,229.24,229.02,229.07,9278.0,156.6988,156.7672,156.6168,156.651,9278.0
2015-11-11 10:55:00,229.4,229.66,229.04,229.04,3706.0,156.8766,157.0544,156.6305,156.6305,3706.0
2015-11-11 11:00:00,228.95,228.99,228.82,228.91,2111.0,156.5689,156.5963,156.48,156.5416,2111.0
2015-11-11 11:05:00,228.94,229.17,228.81,228.81,1246.0,156.5621,156.7194,156.4732,156.4732,1246.0
2015-11-11 11:10:00,228.69,229.22,228.69,229.0,1000.0,156.3911,156.7535,156.3911,156.6031,1000.0
2015-11-11 11:15:00,228.99,229.17,228.98,229.0,6335.0,156.5963,156.7194,156.5894,156.6031,6335.0
2015-11-11 11:20:00,228.91,229.03,228.71,228.82,1700.0,156.5416,156.6236,156.4048,156.48,1700.0
2015-11-11 11:25:00,228.72,228.81,228.6,228.78,3000.0,156.4116,156.4732,156.3296,156.4526,3000.0
2015-11-11 11:30:00,228.93,229.07,228.81,228.89,600.0,156.5552,156.651,156.4732,156.5279,600.0
2015-11-11 11:35:00,228.9,228.93,228.57,228.65,1232.0,156.5347,156.5552,156.309,156.3637,1232.0
2015-11-11 11:40:00,228.69,228.92,228.63,228.76,2129.0,156.3911,156.5484,156.3501,156.439,2129.0
2015-11-11 11:45:00,228.97,229.05,228.78,228.95,2501.0,156.5826,156.6373,156.4526,156.5689,2501.0
2015-11-11 11:50:00,228.9,228.9,228.82,228.82,400.0,156.5347,156.5347,156.48,156.48,400.0
2015-11-11 11:55:00,228.78,228.99,228.66,228.83,2481.0,156.4526,156.5963,156.3706,156.4868,2481.0
2015-11-11 12:00:00,228.94,229.0,228.66,228.73,6432.0,156.5621,156.6031,156.3706,156.4185,6432.0
2015-11-11 12:05:00,228.81,229.0,228.72,228.93,1800.0,156.4732,156.6031,156.4116,156.5552,1800.0
2015-11-11 12:10:00,229.1,229.31,228.95,229.09,8674.0,156.6715,156.8151,156.5689,156.6646,8674.0
2015-11-11 12:15:00,229.15,229.39,229.11,229.24,2743.0,156.7057,156.8698,156.6783,156.7672,2743.0
2015-11-11 12:20:00,229.21,229.37,229.16,229.16,13972.0,156.7467,156.8561,156.7125,156.7125,13972.0
2015-11-11 12:25:00,229.25,229.51,229.25,229.46,8478.0,156.7741,156.9519,156.7741,156.9177,8478.0
2015-11-11 12:30:00,229.39,229.39,229.25,229.35,600.0,156.8698,156.8698,156.7741,156.8424,600.0
2015-11-11 12:35:00,229.5,229.5,229.3,229.46,7243.0,156.945,156.945,156.8083,156.9177,7243.0
2015-11-11 12:40:00,229.53,229.58,229.15,229.34,6804.0,156.9655,156.9997,156.7057,156.8356,6804.0
2015-11-11 12:45:00,229.38,229.61,229.36,229.45,1100.0,156.863,157.0203,156.8493,156.9108,1100.0
2015-11-11 12:50:00,229.49,229.49,229.15,229.17,11550.0,156.9382,156.9382,156.7057,156.7194,11550.0
2015-11-11 12:55:00,229.19,229.19,229.19,229.19,200.0,156.733,156.733,156.733,156.733,200.0
2015-11-11 13:00:00,229.4,229.43,229.11,229.38,11477.0,156.8766,156.8972,156.6783,156.863,11477.0
2015-11-11 13:05:00,229.44,229.55,229.26,229.27,3901.0,156.904,156.9792,156.7809,156.7877,3901.0
2015-11-11 13:10:00,229.29,229.3,229.07,229.07,1366.0,156.8014,156.8083,156.651,156.651,1366.0
2015-11-11 13:15:00,229.02,229.11,228.94,228.95,2700.0,156.6168,156.6783,156.5621,156.5689,2700.0
2015-11-11 13:20:00,229.02,229.13,228.94,228.96,7507.0,156.6168,156.692,156.5621,156.5757,7507.0
2015-11-11 13:25:00,228.92,228.92,228.86,228.89,700.0,156.5484,156.5484,156.5074,156.5279,700.0
2015-11-11 13:30:00,229.05,229.17,229.01,229.02,9403.0,156.6373,156.7194,156.6099,156.6168,9403.0
2015-11-11 13:35:00,229.02,229.04,228.83,228.97,1400.0,156.6168,156.6305,156.4868,156.5826,1400.0
2015-11-11 13:40:00,229.0,229.12,228.97,229.05,1700.0,156.6031,156.6852,156.5826,156.6373,1700.0
2015-11-11 13:45:00,229.09,229.17,228.99,229.06,2190.0,156.6646,156.7194,156.5963,156.6441,2190.0
2015-11-11 13:50:00,229.18,229.21,229.01,229.18,7305.0,156.7262,156.7467,156.6099,156.7262,7305.0
2015-11-11 13:55:00,229.2,229.2,229.07,229.16,900.0,156.7399,156.7399,156.651,156.7125,900.0
2015-11-11 14:00:00,229.0,229.06,228.88,228.89,1393.0,156.6031,156.6441,156.521,156.5279,1393.0
2015-11-11 14:05:00,228.92,229.09,228.92,229.09,1900.0,156.5484,156.6646,156.5484,156.6646,1900.0
2015-11-11 14:10:00,229.14,229.52,229.14,229.52,2693.0,156.6988,156.9587,156.6988,156.9587,2693.0
2015-11-11 14:15:00,229.47,229.47,229.3,229.38,5527.0,156.9245,156.9245,156.8083,156.863,5527.0
2015-11-11 14:20:00,229.47,229.56,229.29,229.29,7402.0,156.9245,156.9861,156.8014,156.8014,7402.0
2015-11-11 14:25:00,229.24,229.61,229.24,229.48,1729.0,156.7672,157.0203,156.7672,156.9313,1729.0
2015-11-11 14:30:00,229.46,229.55,229.36,229.55,12188.0,156.9177,156.9792,156.8493,156.9792,12188.0
2015-11-11 14:35:00,229.47,229.47,229.3,229.44,1261.0,156.9245,156.9245,156.8083,156.904,1261.0
2015-11-11 14:40:00,229.39,229.39,229.0,229.0,700.0,156.8698,156.8698,156.6031,156.6031,700.0
2015-11-11 14:45:00,228.93,229.14,228.87,228.97,2000.0,156.5552,156.6988,156.5142,156.5826,2000.0
2015-11-11 14:50:00,228.87,229.0,228.77,229.0,4567.0,156.5142,156.6031,156.4458,156.6031,4567.0
2015-11-11 14:55:00,229.0,229.05,228.84,229.01,5750.0,156.6031,156.6373,156.4937,156.6099,5750.0
2015-11-11 15:00:00,229.0,229.0,228.88,228.93,1003.0,156.6031,156.6031,156.521,156.5552,1003.0
2015-11-11 15:05:00,228.94,229.01,228.82,228.83,3231.0,156.5621,156.6099,156.48,156.4868,3231.0
2015-11-11 15:10:00,228.79,228.96,228.74,228.92,2885.0,156.4595,156.5757,156.4253,156.5484,2885.0
2015-11-11 15:15:00,228.84,228.95,228.72,228.75,1401.0,156.4937,156.5689,156.4116,156.4321,1401.0
2015-11-11 15:20:00,228.75,228.87,228.61,228.64,3668.0,156.4321,156.5142,156.3364,156.3569,3668.0
2015-11-11 15:25:00,228.65,229.01,228.65,228.97,3300.0,156.3637,156.6099,156.3637,156.5826,3300.0
2015-11-11 15:30:00,228.95,228.95,228.66,228.68,8670.0,156.5689,156.5689,156.3706,156.3843,8670.0
2015-11-11 15:35:00,228.63,228.77,228.53,228.77,2172.0,156.3501,156.4458,156.2817,156.4458,2172.0
2015-11-11 15:40:00,228.83,228.94,228.73,228.91,5608.0,156.4868,156.5621,156.4185,156.5416,5608.0
2015-11-11 15:45:00,228.86,229.08,228.83,228.83,9315.0,156.5074,156.6578,156.4868,156.4868,9315.0
2015-11-11 15:50:00,228.78,229.06,228.77,228.92,6945.0,156.4526,156.6441,156.4458,156.5484,6945.0
2015-11-11 15:55:00,228.93,228.97,228.75,228.81,24196.0,156.5552,156.5826,156.4321,156.4732,24196.0
2015-11-12 09:30:00,228.62,229.47,228.62,229.47,5094.0,156.3432,156.9245,156.3432,156.9245,5094.0
2015-11-12 09:35:00,229.43,230.12,229.43,229.62,4567.0,156.8972,157.369,156.8972,157.0271,4567.0
2015-11-12 09:40:00,229.95,229.95,229.19,229.34,2261.0,157.2528,157.2528,156.733,156.8356,2261.0
2015-11-12 09:45:00,229.09,229.09,228.65,228.83,1513.0,156.6646,156.6646,156.3637,156.4868,1513.0
2015-11-12 09:50:00,228.82,228.97,228.52,228.56,6003.0,156.48,156.5826,156.2748,156.3022,6003.0
2015-11-12 09:55:00,228.4,228.61,228.4,228.43,500.0,156.1928,156.3364,156.1928,156.2133,500.0
2015-11-12 10:00:00,228.55,228.55,227.98,228.08,3600.0,156.2954,156.2954,155.9056,155.974,3600.0
2015-11-12 10:05:00,228.13,228.44,228.02,228.38,2700.0,156.0081,156.2201,155.9329,156.1791,2700.0
2015-11-12 10:10:00,228.46,228.47,228.13,228.13,3700.0,156.2338,156.2407,156.0081,156.0081,3700.0
2015-11-12 10:15:00,228.15,228.45,228.15,228.45,1300.0,156.0218,156.227,156.0218,156.227,1300.0
2015-11-12 10:20:00,228.23,228.48,228.2,228.48,1700.0,156.0765,156.2475,156.056,156.2475,1700.0
2015-11-12 10:25:00,228.48,228.48,228.22,228.31,2200.0,156.2475,156.2475,156.0697,156.1312,2200.0
2015-11-12 10:30:00,228.41,228.41,228.09,228.24,2433.0,156.1996,156.1996,155.9808,156.0834,2433.0
2015-11-12 10:35:00,228.35,228.38,228.12,228.27,2600.0,156.1586,156.1791,156.0013,156.1039,2600.0
2015-11-12 10:40:00,228.29,228.32,228.04,228.25,3908.0,156.1176,156.1381,155.9466,156.0902,3908.0
2015-11-12 10:45:00,228.26,228.32,227.97,228.12,1525.0,156.097,156.1381,155.8987,156.0013,1525.0
2015-11-12 10:50:00,228.09,228.28,227.98,228.28,2300.0,155.9808,156.1107,155.9056,156.1107,2300.0
2015-11-12 10:55:00,228.31,228.74,228.21,228.54,1566.0,156.1312,156.4253,156.0629,156.2885,1566.0
2015-11-12 11:00:00,228.73,228.91,228.55,228.63,2755.0,156.4185,156.5416,156.2954,156.3501,2755.0
2015-11-12 11:05:00,228.67,228.67,228.66,228.67,700.0,156.3774,156.3774,156.3706,156.3774,700.0
2015-11-12 11:10:00,228.52,228.67,228.37,228.38,1639.0,156.2748,156.3774,156.1723,156.1791,1639.0
2015-11-12 11:15:00,228.37,228.37,228.2,228.32,500.0,156.1723,156.1723,156.056,156.1381,500.0
2015-11-12 11:20:00,228.28,228.39,228.28,228.36,1100.0,156.1107,156.1859,156.1107,156.1654,1100.0
2015-11-12 11:25:00,228.33,228.49,228.33,228.49,1300.0,156.1449,156.2543,156.1449,156.2543,1300.0
2015-11-12 11:30:00,228.18,228.31,228.15,228.31,401.0,156.0423,156.1312,156.0218,156.1312,401.0
2015-11-12 11:35:00,228.15,228.21,228.08,228.13,4435.0,156.0218,156.0629,155.974,156.0081,4435.0
2015-11-12 11:40:00,228.14,228.14,227.85,227.85,2077.0,156.015,156.015,155.8167,155.8167,2077.0
2015-11-12 11:45:00,227.84,227.87,227.55,227.68,2200.0,155.8098,155.8303,155.6115,155.7004,2200.0
2015-11-12 11:50:00,227.86,227.93,227.72,227.73,1900.0,155.8235,155.8714,155.7278,155.7346,1900.0
2015-11-12 11:55:00,227.74,228.13,227.74,228.13,1600.0,155.7414,156.0081,155.7414,156.0081,1600.0
2015-11-12 12:00:00,228.12,228.13,228.12,228.13,400.0,156.0013,156.0081,156.0013,156.0081,400.0
2015-11-12 12:05:00,227.89,228.03,227.78,227.91,1200.0,155.844,155.9398,155.7688,155.8577,1200.0
2015-11-12 12:10:00,227.81,227.93,227.75,227.75,1643.0,155.7893,155.8714,155.7483,155.7483,1643.0
2015-11-12 12:15:00,227.71,227.81,227.54,227.63,1300.0,155.7209,155.7893,155.6047,155.6662,1300.0
2015-11-12 12:20:00,227.74,227.74,227.46,227.68,2429.0,155.7414,155.7414,155.55,155.7004,2429.0
2015-11-12 12:25:00,227.59,227.92,227.59,227.92,1101.0,155.6389,155.8645,155.6389,155.8645,1101.0
2015-11-12 12:30:00,227.62,227.73,227.55,227.67,1500.0,155.6594,155.7346,155.6115,155.6936,1500.0
2015-11-12 12:35:00,227.75,227.75,227.63,227.67,500.0,155.7483,155.7483,155.6662,155.6936,500.0
2015-11-12 12:40:00,227.88,228.08,227.82,228.06,4300.0,155.8372,155.974,155.7961,155.9603,4300.0
2015-11-12 12:45:00,228.08,228.08,227.91,228.0,10614.0,155.974,155.974,155.8577,155.9192,10614.0
2015-11-12 12:50:00,228.0,228.04,227.87,228.0,4340.0,155.9192,155.9466,155.8303,155.9192,4340.0
2015-11-12 12:55:00,227.87,228.04,227.81,228.04,1589.0,155.8303,155.9466,155.7893,155.9466,1589.0
2015-11-12 13:00:00,228.05,228.05,227.94,227.94,4486.0,155.9534,155.9534,155.8782,155.8782,4486.0
2015-11-12 13:05:00,227.89,227.93,227.77,227.79,500.0,155.844,155.8714,155.762,155.7756,500.0
2015-11-12 13:10:00,227.72,228.02,227.72,227.93,1300.0,155.7278,155.9329,155.7278,155.8714,1300.0
2015-11-12 13:15:00,228.0,228.16,227.94,228.1,5936.0,155.9192,156.0287,155.8782,155.9876,5936.0
2015-11-12 13:20:00,228.11,228.24,227.99,228.04,7018.0,155.9945,156.0834,155.9124,155.9466,7018.0
2015-11-12 13:25:00,228.06,228.27,228.04,228.27,1131.0,155.9603,156.1039,155.9466,156.1039,1131.0
2015-11-12 13:30:00,228.15,228.18,227.97,227.97,500.0,156.0218,156.0423,155.8987,155.8987,500.0
2015-11-12 13:35:00,227.97,228.48,227.97,228.48,2500.0,155.8987,156.2475,155.8987,156.2475,2500.0
2015-11-12 13:40:00,228.45,228.52,228.32,228.38,1600.0,156.227,156.2748,156.1381,156.1791,1600.0
2015-11-12 13:45:00,228.28,228.39,228.16,228.38,2200.0,156.1107,156.1859,156.0287,156.1791,2200.0
2015-11-12 13:50:00,228.44,228.46,228.16,228.34,15502.0,156.2201,156.2338,156.0287,156.1518,15502.0
2015-11-12 13:55:00,228.29,228.75,228.25,228.75,4900.0,156.1176,156.4321,156.0902,156.4321,4900.0
2015-11-12 14:00:00,228.7,228.72,228.4,228.65,14483.0,156.3979,156.4116,156.1928,156.3637,14483.0
2015-11-12 14:05:00,228.79,228.83,228.64,228.74,1700.0,156.4595,156.4868,156.3569,156.4253,1700.0
2015-11-12 14:10:00,228.63,228.7,228.51,228.62,800.0,156.3501,156.3979,156.268,156.3432,800.0
2015-11-12 14:15:00,228.56,228.61,228.5,228.55,1000.0,156.3022,156.3364,156.2612,156.2954,1000.0
2015-11-12 14:20:00,228.48,228.59,228.48,228.56,1058.0,156.2475,156.3227,156.2475,156.3022,1058.0
2015-11-12 14:25:00,228.56,228.79,228.56,228.79,1500.0,156.3022,156.4595,156.3022,156.4595,1500.0
2015-11-12 14:30:00,228.81,228.86,228.59,228.59,1172.0,156.4732,156.5074,156.3227,156.3227,1172.0
2015-11-12 14:35:00,228.59,228.85,228.59,228.83,1400.0,156.3227,156.5005,156.3227,156.4868,1400.0
2015-11-12 14:40:00,228.61,228.97,228.61,228.97,1700.0,156.3364,156.5826,156.3364,156.5826,1700.0
2015-11-12 14:45:00,228.95,228.95,228.57,228.58,1473.0,156.5689,156.5689,156.309,156.3159,1473.0
2015-11-12 14:50:00,228.5,228.57,228.38,228.49,2415.0,156.2612,156.309,156.1791,156.2543,2415.0
2015-11-12 14:55:00,228.42,228.86,228.37,228.86,2600.0,156.2065,156.5074,156.1723,156.5074,2600.0
2015-11-12 15:00:00,228.76,228.76,228.58,228.68,2486.0,156.439,156.439,156.3159,156.3843,2486.0
2015-11-12 15:05:00,228.64,228.64,228.47,228.53,3600.0,156.3569,156.3569,156.2407,156.2817,3600.0
2015-11-12 15:10:00,228.6,228.69,228.45,228.65,2800.0,156.3296,156.3911,156.227,156.3637,2800.0
2015-11-12 15:15:00,228.61,228.84,228.53,228.84,4209.0,156.3364,156.4937,156.2817,156.4937,4209.0
2015-11-12 15:20:00,228.8,228.8,228.49,228.67,2094.0,156.4663,156.4663,156.2543,156.3774,2094.0
2015-11-12 15:25:00,228.7,228.84,228.59,228.59,2397.0,156.3979,156.4937,156.3227,156.3227,2397.0
2015-11-12 15:30:00,228.59,228.68,228.3,228.38,2600.0,156.3227,156.3843,156.1244,156.1791,2600.0
2015-11-12 15:35:00,228.39,228.62,228.39,228.46,3400.0,156.1859,156.3432,156.1859,156.2338,3400.0
2015-11-12 15:40:00,228.5,228.61,228.42,228.53,8179.0,156.2612,156.3364,156.2065,156.2817,8179.0
2015-11-12 15:45:00,228.53,228.65,228.46,228.56,11255.0,156.2817,156.3637,156.2338,156.3022,11255.0
2015-11-12 15:50:00,228.46,228.52,228.28,228.43,6531.0,156.2338,156.2748,156.1107,156.2133,6531.0
2015-11-12 15:55:00,228.36,228.63,228.34,228.44,32592.0,156.1654,156.3501,156.1518,156.2201,32592.0
2015-11-13 09:30:00,228.21,230.0,228.2,229.95,9013.0,156.0629,157.287,156.056,157.2528,9013.0
2015-11-13 09:35:00,229.15,229.34,228.39,229.04,14905.0,156.7057,156.8356,156.1859,156.6305,14905.0
2015-11-13 09:40:00,229.06,229.32,228.75,228.87,8326.0,156.6441,156.8219,156.4321,156.5142,8326.0
2015-11-13 09:45:00,228.98,229.15,228.63,228.72,8863.0,156.5894,156.7057,156.3501,156.4116,8863.0
2015-11-13 09:50:00,228.79,228.98,228.48,228.48,1901.0,156.4595,156.5894,156.2475,156.2475,1901.0
2015-11-13 09:55:00,228.69,228.69,228.66,228.66,200.0,156.3911,156.3911,156.3706,156.3706,200.0
2015-11-13 10:00:00,228.55,228.55,228.02,228.17,3700.0,156.2954,156.2954,155.9329,156.0355,3700.0
2015-11-13 10:05:00,228.08,228.1,227.7,227.71,2950.0,155.974,155.9876,155.7141,155.7209,2950.0
2015-11-13 10:10:00,227.72,227.72,227.08,227.09,3552.0,155.7278,155.7278,155.2901,155.2969,3552.0
2015-11-13 10:15:00,227.01,227.01,226.56,226.56,2291.0,155.2422,155.2422,154.9345,154.9345,2291.0
2015-11-13 10:20:00,226.66,226.98,226.62,226.78,4919.0,155.0029,155.2217,154.9755,155.0849,4919.0
2015-11-13 10:25:00,226.78,226.78,226.2,226.2,1709.0,155.0849,155.0849,154.6883,154.6883,1709.0
2015-11-13 10:30:00,226.39,226.94,226.33,226.91,3060.0,154.8182,155.1944,154.7772,155.1738,3060.0
2015-11-13 10:35:00,226.96,227.38,226.96,227.23,6146.0,155.208,155.4953,155.208,155.3927,6146.0
2015-11-13 10:40:00,227.33,227.47,227.14,227.14,1905.0,155.4611,155.5568,155.3311,155.3311,1905.0
2015-11-13 10:45:00,227.23,227.23,226.42,226.61,1968.0,155.3927,155.3927,154.8387,154.9687,1968.0
2015-11-13 10:50:00,226.64,227.08,226.64,226.78,5900.0,154.9892,155.2901,154.9892,155.0849,5900.0
2015-11-13 10:55:00,227.08,227.29,226.84,226.96,3999.0,155.2901,155.4337,155.126,155.208,3999.0
2015-11-13 11:00:00,227.12,227.59,227.11,227.21,6459.0,155.3174,155.6389,155.3106,155.379,6459.0
2015-11-13 11:05:00,227.28,227.52,227.28,227.52,2173.0,155.4269,155.591,155.4269,155.591,2173.0
2015-11-13 11:10:00,227.54,227.59,226.87,227.01,2773.0,155.6047,155.6389,155.1465,155.2422,2773.0
2015-11-13 11:15:00,226.89,226.89,226.19,226.61,7200.0,155.1602,155.1602,154.6815,154.9687,7200.0
2015-11-13 11:20:00,226.9,227.43,226.9,227.31,2400.0,155.167,155.5294,155.167,155.4474,2400.0
2015-11-13 11:25:00,227.19,227.25,226.74,226.98,9767.0,155.3653,155.4063,155.0576,155.2217,9767.0
2015-11-13 11:30:00,227.15,227.23,227.05,227.23,400.0,155.338,155.3927,155.2696,155.3927,400.0
2015-11-13 11:35:00,227.31,227.6,227.26,227.28,1700.0,155.4474,155.6457,155.4132,155.4269,1700.0
2015-11-13 11:40:00,227.26,227.42,227.05,227.41,3384.0,155.4132,155.5226,155.2696,155.5158,3384.0
2015-11-13 11:45:00,227.43,227.43,227.05,227.05,1100.0,155.5294,155.5294,155.2696,155.2696,1100.0
2015-11-13 11:50:00,227.15,227.28,227.02,227.2,1400.0,155.338,155.4269,155.2491,155.3722,1400.0
2015-11-13 11:55:00,227.28,227.58,227.13,227.2,2929.0,155.4269,155.632,155.3243,155.3722,2929.0
2015-11-13 12:00:00,227.26,227.26,227.11,227.11,1001.0,155.4132,155.4132,155.3106,155.3106,1001.0
2015-11-13 12:05:00,227.0,227.25,226.99,227.25,903.0,155.2354,155.4063,155.2285,155.4063,903.0
2015-11-13 12:10:00,227.27,227.52,227.24,227.52,4794.0,155.42,155.591,155.3995,155.591,4794.0
2015-11-13 12:15:00,227.61,227.67,227.41,227.59,2166.0,155.6525,155.6936,155.5158,155.6389,2166.0
2015-11-13 12:20:00,227.37,227.46,227.35,227.35,659.0,155.4884,155.55,155.4747,155.4747,659.0
2015-11-13 12:25:00,227.36,227.75,227.36,227.75,11968.0,155.4816,155.7483,155.4816,155.7483,11968.0
2015-11-13 12:30:00,227.67,227.81,227.62,227.81,3747.0,155.6936,155.7893,155.6594,155.7893,3747.0
2015-11-13 12:35:00,227.81,227.81,227.17,227.17,4019.0,155.7893,155.7893,155.3516,155.3516,4019.0
2015-11-13 12:40:00,227.33,227.45,227.21,227.27,2899.0,155.4611,155.5431,155.379,155.42,2899.0
2015-11-13 12:45:00,227.06,227.09,226.91,226.98,500.0,155.2764,155.2969,155.1738,155.2217,500.0
2015-11-13 12:50:00,226.85,226.85,226.69,226.69,1100.0,155.1328,155.1328,155.0234,155.0234,1100.0
2015-11-13 12:55:00,226.72,226.81,226.54,226.8,3800.0,155.0439,155.1055,154.9208,155.0986,3800.0
2015-11-13 13:00:00,226.88,227.53,226.86,227.53,5756.0,155.1533,155.5978,155.1396,155.5978,5756.0
2015-11-13 13:05:00,227.51,227.58,227.29,227.29,2474.0,155.5842,155.632,155.4337,155.4337,2474.0
2015-11-13 13:10:00,227.26,227.41,227.26,227.33,1200.0,155.4132,155.5158,155.4132,155.4611,1200.0
2015-11-13 13:15:00,227.37,227.55,227.37,227.53,1150.0,155.4884,155.6115,155.4884,155.5978,1150.0
2015-11-13 13:20:00,227.48,227.51,227.29,227.45,5769.0,155.5636,155.5842,155.4337,155.5431,5769.0
2015-11-13 13:25:00,227.58,227.76,227.43,227.47,1355.0,155.632,155.7551,155.5294,155.5568,1355.0
2015-11-13 13:30:00,227.61,227.7,227.41,227.44,7571.0,155.6525,155.7141,155.5158,155.5363,7571.0
2015-11-13 13:35:00,227.32,227.32,227.16,227.27,1700.0,155.4542,155.4542,155.3448,155.42,1700.0
2015-11-13 13:40:00,227.29,227.32,227.1,227.2,3781.0,155.4337,155.4542,155.3038,155.3722,3781.0
2015-11-13 13:45:00,227.25,227.25,226.89,227.08,6209.0,155.4063,155.4063,155.1602,155.2901,6209.0
2015-11-13 13:50:00,227.04,227.25,226.91,227.25,6826.0,155.2627,155.4063,155.1738,155.4063,6826.0
2015-11-13 13:55:00,226.95,227.12,226.95,227.01,1819.0,155.2012,155.3174,155.2012,155.2422,1819.0
2015-11-13 14:00:00,227.01,227.35,226.99,227.32,3997.0,155.2422,155.4747,155.2285,155.4542,3997.0
2015-11-13 14:05:00,227.24,227.27,227.01,227.09,1700.0,155.3995,155.42,155.2422,155.2969,1700.0
2015-11-13 14:10:00,226.93,227.2,226.93,227.2,600.0,155.1875,155.3722,155.1875,155.3722,600.0
2015-11-13 14:15:00,227.31,227.38,227.18,227.24,2382.0,155.4474,155.4953,155.3585,155.3995,2382.0
2015-11-13 14:20:00,227.28,227.28,226.89,227.11,4100.0,155.4269,155.4269,155.1602,155.3106,4100.0
2015-11-13 14:25:00,227.11,227.17,226.83,226.83,13111.0,155.3106,155.3516,155.1191,155.1191,13111.0
2015-11-13 14:30:00,226.82,226.98,226.71,226.76,2115.0,155.1123,155.2217,155.0371,155.0713,2115.0
2015-11-13 14:35:00,226.76,226.9,226.63,226.9,1100.0,155.0713,155.167,154.9824,155.167,1100.0
2015-11-13 14:40:00,226.98,227.04,226.65,227.04,2300.0,155.2217,155.2627,154.996,155.2627,2300.0
2015-11-13 14:45:00,227.04,227.04,226.64,226.74,972.0,155.2627,155.2627,154.9892,155.0576,972.0
2015-11-13 14:50:00,226.76,226.86,226.61,226.66,2601.0,155.0713,155.1396,154.9687,155.0029,2601.0
2015-11-13 14:55:00,226.5,226.5,226.27,226.44,1400.0,154.8935,154.8935,154.7362,154.8524,1400.0
2015-11-13 15:00:00,226.49,226.56,226.35,226.37,2300.0,154.8866,154.9345,154.7909,154.8046,2300.0
2015-11-13 15:05:00,226.39,226.4,226.22,226.23,2500.0,154.8182,154.8251,154.702,154.7088,2500.0
2015-11-13 15:10:00,226.23,226.33,226.06,226.23,3700.0,154.7088,154.7772,154.5926,154.7088,3700.0
2015-11-13 15:15:00,226.23,226.23,225.83,225.85,4032.0,154.7088,154.7088,154.4353,154.449,4032.0
2015-11-13 15:20:00,225.89,225.89,225.65,225.88,4007.0,154.4763,154.4763,154.3122,154.4695,4007.0
2015-11-13 15:25:00,225.87,226.08,225.75,225.95,11320.0,154.4626,154.6062,154.3806,154.5173,11320.0
2015-11-13 15:30:00,225.97,226.48,225.96,226.07,5626.0,154.531,154.8798,154.5242,154.5994,5626.0
2015-11-13 15:35:00,226.19,226.74,226.18,226.72,6719.0,154.6815,155.0576,154.6746,155.0439,6719.0
2015-11-13 15:40:00,226.61,226.93,226.38,226.61,15392.0,154.9687,155.1875,154.8114,154.9687,15392.0
2015-11-13 15:45:00,226.45,226.75,226.19,226.19,21957.0,154.8593,155.0644,154.6815,154.6815,21957.0
2015-11-13 15:50:00,226.27,226.6,226.27,226.43,41563.0,154.7362,154.9618,154.7362,154.8456,41563.0
2015-11-13 15:55:00,226.45,226.7,226.01,226.29,70888.0,154.8593,155.0302,154.5584,154.7498,70888.0
2015-11-16 09:30:00,226.26,227.03,226.1,226.39,6593.0,154.7293,155.2559,154.6199,154.8182,6593.0
2015-11-16 09:35:00,226.27,226.82,226.19,226.49,3102.0,154.7362,155.1123,154.6815,154.8866,3102.0
2015-11-16 09:40:00,226.36,226.6,225.85,226.04,5595.0,154.7977,154.9618,154.449,154.5789,5595.0
2015-11-16 09:45:00,226.06,226.44,226.05,226.08,3502.0,154.5926,154.8524,154.5857,154.6062,3502.0
2015-11-16 09:50:00,226.26,226.41,225.9,226.12,3516.0,154.7293,154.8319,154.4831,154.6336,3516.0
2015-11-16 09:55:00,226.27,226.45,225.96,225.99,11635.0,154.7362,154.8593,154.5242,154.5447,11635.0
2015-11-16 10:00:00,226.2,226.43,226.0,226.26,5049.0,154.6883,154.8456,154.5515,154.7293,5049.0
2015-11-16 10:05:00,226.25,226.6,226.24,226.35,6300.0,154.7225,154.9618,154.7157,154.7909,6300.0
2015-11-16 10:10:00,226.37,226.44,226.12,226.2,2534.0,154.8046,154.8524,154.6336,154.6883,2534.0
2015-11-16 10:15:00,226.17,226.4,226.01,226.4,2437.0,154.6678,154.8251,154.5584,154.8251,2437.0
2015-11-16 10:20:00,226.44,226.55,226.03,226.55,4500.0,154.8524,154.9276,154.572,154.9276,4500.0
2015-11-16 10:25:00,226.41,226.44,226.0,226.11,1800.0,154.8319,154.8524,154.5515,154.6268,1800.0
2015-11-16 10:30:00,226.25,226.97,226.25,226.97,3763.0,154.7225,155.2149,154.7225,155.2149,3763.0
2015-11-16 10:35:00,226.86,227.2,226.84,227.1,5501.0,155.1396,155.3722,155.126,155.3038,5501.0
2015-11-16 10:40:00,227.1,227.15,226.66,227.05,1800.0,155.3038,155.338,155.0029,155.2696,1800.0
2015-11-16 10:45:00,226.94,227.48,226.93,227.12,5065.0,155.1944,155.5636,155.1875,155.3174,5065.0
2015-11-16 10:50:00,227.33,227.46,227.24,227.35,5248.0,155.4611,155.55,155.3995,155.4747,5248.0
2015-11-16 10:55:00,227.46,227.46,227.09,227.1,5421.0,155.55,155.55,155.2969,155.3038,5421.0
2015-11-16 11:00:00,227.26,228.01,227.15,228.01,3300.0,155.4132,155.9261,155.338,155.9261,3300.0
2015-11-16 11:05:00,227.87,227.99,227.44,227.44,3949.0,155.8303,155.9124,155.5363,155.5363,3949.0
2015-11-16 11:10:00,227.52,227.86,227.37,227.61,4239.0,155.591,155.8235,155.4884,155.6525,4239.0
2015-11-16 11:15:00,227.51,227.84,227.39,227.84,2000.0,155.5842,155.8098,155.5021,155.8098,2000.0
2015-11-16 11:20:00,227.9,227.9,227.58,227.77,1600.0,155.8509,155.8509,155.632,155.762,1600.0
2015-11-16 11:25:00,227.77,227.82,227.6,227.74,6100.0,155.762,155.7961,155.6457,155.7414,6100.0
2015-11-16 11:30:00,227.74,228.16,227.7,228.1,3300.0,155.7414,156.0287,155.7141,155.9876,3300.0
2015-11-16 11:35:00,228.11,228.45,227.98,228.45,4110.0,155.9945,156.227,155.9056,156.227,4110.0
2015-11-16 11:40:00,228.54,228.59,228.33,228.44,3350.0,156.2885,156.3227,156.1449,156.2201,3350.0
2015-11-16 11:45:00,228.31,228.53,228.27,228.53,2300.0,156.1312,156.2817,156.1039,156.2817,2300.0
2015-11-16 11:50:00,228.46,228.46,228.3,228.44,1300.0,156.2338,156.2338,156.1244,156.2201,1300.0
2015-11-16 11:55:00,228.37,228.58,228.3,228.47,1370.0,156.1723,156.3159,156.1244,156.2407,1370.0
2015-11-16 12:00:00,228.48,228.61,228.41,228.47,1020.0,156.2475,156.3364,156.1996,156.2407,1020.0
2015-11-16 12:05:00,228.53,228.58,228.39,228.4,1231.0,156.2817,156.3159,156.1859,156.1928,1231.0
2015-11-16 12:10:00,228.48,228.5,228.37,228.42,1309.0,156.2475,156.2612,156.1723,156.2065,1309.0
2015-11-16 12:15:00,228.5,228.9,228.5,228.72,2802.0,156.2612,156.5347,156.2612,156.4116,2802.0
2015-11-16 12:20:00,228.63,228.91,228.56,228.9,1705.0,156.3501,156.5416,156.3022,156.5347,1705.0
2015-11-16 12:25:00,228.79,228.9,228.51,228.51,2222.0,156.4595,156.5347,156.268,156.268,2222.0
2015-11-16 12:30:00,228.52,228.76,228.34,228.56,11020.0,156.2748,156.439,156.1518,156.3022,11020.0
2015-11-16 12:35:00,228.44,228.44,228.13,228.19,1429.0,156.2201,156.2201,156.0081,156.0492,1429.0
2015-11-16 12:40:00,228.19,228.65,228.18,228.53,4121.0,156.0492,156.3637,156.0423,156.2817,4121.0
2015-11-16 12:45:00,228.53,228.53,228.13,228.41,3014.0,156.2817,156.2817,156.0081,156.1996,3014.0
2015-11-16 12:50:00,228.54,228.54,228.27,228.36,1584.0,156.2885,156.2885,156.1039,156.1654,1584.0
2015-11-16 12:55:00,228.42,228.43,228.2,228.43,2000.0,156.2065,156.2133,156.056,156.2133,2000.0
2015-11-16 13:00:00,228.29,228.61,228.29,228.45,2200.0,156.1176,156.3364,156.1176,156.227,2200.0
2015-11-16 13:05:00,228.5,228.5,228.39,228.44,1300.0,156.2612,156.2612,156.1859,156.2201,1300.0
2015-11-16 13:10:00,228.66,228.66,228.43,228.5,3214.0,156.3706,156.3706,156.2133,156.2612,3214.0
2015-11-16 13:15:00,228.54,228.72,228.53,228.62,6000.0,156.2885,156.4116,156.2817,156.3432,6000.0
2015-11-16 13:20:00,228.61,228.66,228.29,228.29,2100.0,156.3364,156.3706,156.1176,156.1176,2100.0
2015-11-16 13:25:00,228.28,228.3,228.15,228.3,1700.0,156.1107,156.1244,156.0218,156.1244,1700.0
2015-11-16 13:30:00,228.19,228.35,228.0,228.16,5600.0,156.0492,156.1586,155.9192,156.0287,5600.0
2015-11-16 13:35:00,228.14,228.16,227.67,227.67,3266.0,156.015,156.0287,155.6936,155.6936,3266.0
2015-11-16 13:40:00,227.68,227.86,227.62,227.7,3073.0,155.7004,155.8235,155.6594,155.7141,3073.0
2015-11-16 13:45:00,227.64,227.97,227.62,227.97,1100.0,155.6731,155.8987,155.6594,155.8987,1100.0
2015-11-16 13:50:00,227.81,228.08,227.72,228.08,1341.0,155.7893,155.974,155.7278,155.974,1341.0
2015-11-16 13:55:00,227.92,227.94,227.59,227.7,2750.0,155.8645,155.8782,155.6389,155.7141,2750.0
2015-11-16 14:00:00,227.79,227.85,227.67,227.79,3282.0,155.7756,155.8167,155.6936,155.7756,3282.0
2015-11-16 14:05:00,227.78,227.78,227.49,227.56,1000.0,155.7688,155.7688,155.5705,155.6183,1000.0
2015-11-16 14:10:00,227.53,228.01,227.49,227.81,7106.0,155.5978,155.9261,155.5705,155.7893,7106.0
2015-11-16 14:15:00,227.69,227.69,227.56,227.6,300.0,155.7072,155.7072,155.6183,155.6457,300.0
2015-11-16 14:20:00,227.73,228.0,227.63,227.98,1100.0,155.7346,155.9192,155.6662,155.9056,1100.0
2015-11-16 14:25:00,227.87,228.15,227.86,227.97,5390.0,155.8303,156.0218,155.8235,155.8987,5390.0
2015-11-16 14:30:00,227.92,228.12,227.91,227.98,2360.0,155.8645,156.0013,155.8577,155.9056,2360.0
2015-11-16 14:35:00,227.88,228.15,227.88,228.0,3205.0,155.8372,156.0218,155.8372,155.9192,3205.0
2015-11-16 14:40:00,228.15,228.32,228.14,228.28,6641.0,156.0218,156.1381,156.015,156.1107,6641.0
2015-11-16 14:45:00,228.22,228.22,227.94,228.06,2985.0,156.0697,156.0697,155.8782,155.9603,2985.0
2015-11-16 14:50:00,228.08,228.14,227.94,228.06,9569.0,155.974,156.015,155.8782,155.9603,9569.0
2015-11-16 14:55:00,228.14,228.48,228.08,228.48,1500.0,156.015,156.2475,155.974,156.2475,1500.0
2015-11-16 15:00:00,228.32,228.54,228.23,228.26,3303.0,156.1381,156.2885,156.0765,156.097,3303.0
2015-11-16 15:05:00,228.38,228.45,228.26,228.45,1200.0,156.1791,156.227,156.097,156.227,1200.0
2015-11-16 15:10:00,228.53,228.73,228.53,228.57,7400.0,156.2817,156.4185,156.2817,156.309,7400.0
2015-11-16 15:15:00,228.63,228.63,228.5,228.62,2108.0,156.3501,156.3501,156.2612,156.3432,2108.0
2015-11-16 15:20:00,228.72,229.05,228.63,229.05,12520.0,156.4116,156.6373,156.3501,156.6373,12520.0
2015-11-16 15:25:00,228.95,229.08,228.85,228.92,9833.0,156.5689,156.6578,156.5005,156.5484,9833.0
2015-11-16 15:30:00,228.93,229.0,228.76,228.91,8543.0,156.5552,156.6031,156.439,156.5416,8543.0
2015-11-16 15:35:00,228.86,229.19,228.78,229.01,6116.0,156.5074,156.733,156.4526,156.6099,6116.0
2015-11-16 15:40:00,228.96,229.0,228.77,229.0,8169.0,156.5757,156.6031,156.4458,156.6031,8169.0
2015-11-16 15:45:00,229.02,229.31,228.97,228.98,7979.0,156.6168,156.8151,156.5826,156.5894,7979.0
2015-11-16 15:50:00,229.0,229.06,228.85,228.87,14608.0,156.6031,156.6441,156.5005,156.5142,14608.0
2015-11-16 15:55:00,228.89,229.31,228.77,229.27,32906.0,156.5279,156.8151,156.4458,156.7877,32906.0
2015-11-17 09:30:00,229.33,229.78,229.33,229.78,4303.0,156.8288,157.1365,156.8288,157.1365,4303.0
2015-11-17 09:35:00,228.96,229.93,228.93,229.78,4100.0,156.5757,157.2391,156.5552,157.1365,4100.0
2015-11-17 09:40:00,229.78,230.6,229.6,230.25,7097.0,157.1365,157.6973,157.0134,157.4579,7097.0
2015-11-17 09:45:00,230.41,230.41,229.71,229.79,1000.0,157.5673,157.5673,157.0886,157.1433,1000.0
2015-11-17 09:50:00,229.43,229.86,229.35,229.86,4001.0,156.8972,157.1912,156.8424,157.1912,4001.0
2015-11-17 09:55:00,229.86,229.86,229.71,229.8,1800.0,157.1912,157.1912,157.0886,157.1502,1800.0
2015-11-17 10:00:00,229.65,230.32,229.46,230.32,5932.0,157.0476,157.5058,156.9177,157.5058,5932.0
2015-11-17 10:05:00,230.39,230.4,229.89,230.08,4449.0,157.5537,157.5605,157.2117,157.3417,4449.0
2015-11-17 10:10:00,230.15,230.55,230.06,230.38,3168.0,157.3895,157.6631,157.328,157.5468,3168.0
2015-11-17 10:15:00,230.29,230.29,229.88,230.02,2410.0,157.4853,157.4853,157.2049,157.3006,2410.0
2015-11-17 10:20:00,230.03,230.29,229.92,230.29,2536.0,157.3075,157.4853,157.2322,157.4853,2536.0
2015-11-17 10:25:00,230.33,230.44,230.23,230.3,700.0,157.5126,157.5879,157.4442,157.4921,700.0
2015-11-17 10:30:00,230.27,230.81,230.27,230.81,6765.0,157.4716,157.8409,157.4716,157.8409,6765.0
2015-11-17 10:35:00,230.77,231.0,230.64,230.93,15611.0,157.8135,157.9708,157.7246,157.9229,15611.0
2015-11-17 10:40:00,230.92,231.32,230.84,231.21,4295.0,157.9161,158.1896,157.8614,158.1144,4295.0
2015-11-17 10:45:00,231.36,231.86,231.35,231.54,6626.0,158.217,158.5589,158.2102,158.3401,6626.0
2015-11-17 10:50:00,231.35,231.68,231.23,231.68,3978.0,158.2102,158.4358,158.1281,158.4358,3978.0
2015-11-17 10:55:00,231.57,231.83,231.57,231.81,3100.0,158.3606,158.5384,158.3606,158.5247,3100.0
2015-11-17 11:00:00,231.8,231.87,231.61,231.61,2030.0,158.5179,158.5658,158.388,158.388,2030.0
2015-11-17 11:05:00,231.62,231.81,231.61,231.71,3090.0,158.3948,158.5247,158.388,158.4563,3090.0
2015-11-17 11:10:00,231.8,232.0,231.78,231.81,6624.0,158.5179,158.6547,158.5042,158.5247,6624.0
2015-11-17 11:15:00,231.78,231.96,231.72,231.87,2747.0,158.5042,158.6273,158.4632,158.5658,2747.0
2015-11-17 11:20:00,231.88,232.0,231.82,232.0,1552.0,158.5726,158.6547,158.5316,158.6547,1552.0
2015-11-17 11:25:00,231.92,232.05,231.74,231.89,4761.0,158.6,158.6889,158.4769,158.5794,4761.0
2015-11-17 11:30:00,231.93,232.29,231.93,232.1,10676.0,158.6068,158.853,158.6068,158.7231,10676.0
2015-11-17 11:35:00,232.05,232.24,231.94,232.05,2892.0,158.6889,158.8188,158.6136,158.6889,2892.0
2015-11-17 11:40:00,231.94,232.05,231.82,231.82,2800.0,158.6136,158.6889,158.5316,158.5316,2800.0
2015-11-17 11:45:00,231.85,232.05,231.85,231.92,1910.0,158.5521,158.6889,158.5521,158.6,1910.0
2015-11-17 11:50:00,232.12,232.14,231.92,232.0,1100.0,158.7367,158.7504,158.6,158.6547,1100.0
2015-11-17 11:55:00,232.0,232.26,231.98,232.26,6347.0,158.6547,158.8325,158.641,158.8325,6347.0
2015-11-17 12:00:00,232.35,232.35,231.98,232.01,3300.0,158.894,158.894,158.641,158.6615,3300.0
2015-11-17 12:05:00,232.15,232.19,231.94,232.19,2867.0,158.7572,158.7846,158.6136,158.7846,2867.0
2015-11-17 12:10:00,232.32,232.48,232.32,232.33,700.0,158.8735,158.9829,158.8735,158.8803,700.0
2015-11-17 12:15:00,232.24,232.48,232.24,232.48,1104.0,158.8188,158.9829,158.8188,158.9829,1104.0
2015-11-17 12:20:00,232.5,232.57,232.31,232.57,3255.0,158.9966,159.0445,158.8667,159.0445,3255.0
2015-11-17 12:25:00,232.6,232.75,232.47,232.75,1020.0,159.065,159.1676,158.9761,159.1676,1020.0
2015-11-17 12:30:00,232.84,232.9,232.81,232.9,600.0,159.2291,159.2701,159.2086,159.2701,600.0
2015-11-17 12:35:00,232.93,232.93,232.64,232.8,4108.0,159.2907,159.2907,159.0923,159.2018,4108.0
2015-11-17 12:40:00,232.74,232.74,231.93,232.05,1300.0,159.1607,159.1607,158.6068,158.6889,1300.0
2015-11-17 12:45:00,232.06,232.2,231.93,232.2,2500.0,158.6957,158.7914,158.6068,158.7914,2500.0
2015-11-17 12:50:00,232.32,232.53,232.18,232.19,1500.0,158.8735,159.0171,158.7778,158.7846,1500.0
2015-11-17 12:55:00,232.17,232.24,232.14,232.17,2136.0,158.7709,158.8188,158.7504,158.7709,2136.0
2015-11-17 13:00:00,232.14,232.48,232.13,232.38,1000.0,158.7504,158.9829,158.7436,158.9145,1000.0
2015-11-17 13:05:00,232.47,232.54,232.21,232.31,1923.0,158.9761,159.0239,158.7983,158.8667,1923.0
2015-11-17 13:10:00,232.35,232.54,232.35,232.53,1740.0,158.894,159.0239,158.894,159.0171,1740.0
2015-11-17 13:15:00,232.48,232.48,232.02,232.02,750.0,158.9829,158.9829,158.6683,158.6683,750.0
2015-11-17 13:20:00,232.01,232.03,231.82,232.03,4421.0,158.6615,158.6752,158.5316,158.6752,4421.0
2015-11-17 13:25:00,231.87,231.87,231.61,231.68,900.0,158.5658,158.5658,158.388,158.4358,900.0
2015-11-17 13:30:00,231.71,232.24,231.71,232.24,1200.0,158.4563,158.8188,158.4563,158.8188,1200.0
2015-11-17 13:35:00,232.17,232.34,231.88,231.88,1008.0,158.7709,158.8872,158.5726,158.5726,1008.0
2015-11-17 13:40:00,231.88,232.13,231.72,231.98,944.0,158.5726,158.7436,158.4632,158.641,944.0
2015-11-17 13:45:00,231.98,231.98,231.98,231.98,0.0,158.641,158.641,158.641,158.641,0.0
2015-11-17 13:50:00,232.28,232.47,231.9,231.9,3113.0,158.8461,158.9761,158.5863,158.5863,3113.0
2015-11-17 13:55:00,232.09,232.2,231.97,232.08,1860.0,158.7162,158.7914,158.6342,158.7094,1860.0
2015-11-17 14:00:00,231.88,231.92,231.77,231.77,600.0,158.5726,158.6,158.4974,158.4974,600.0
2015-11-17 14:05:00,231.93,232.3,231.92,232.3,2000.0,158.6068,158.8598,158.6,158.8598,2000.0
2015-11-17 14:10:00,232.31,232.4,232.31,232.4,900.0,158.8667,158.9282,158.8667,158.9282,900.0
2015-11-17 14:15:00,232.49,232.49,232.23,232.23,1110.0,158.9898,158.9898,158.812,158.812,1110.0
2015-11-17 14:20:00,232.34,232.34,231.95,232.05,400.0,158.8872,158.8872,158.6205,158.6889,400.0
2015-11-17 14:25:00,231.96,232.13,231.82,231.85,1411.0,158.6273,158.7436,158.5316,158.5521,1411.0
2015-11-17 14:30:00,231.63,231.85,231.62,231.85,1830.0,158.4016,158.5521,158.3948,158.5521,1830.0
2015-11-17 14:35:00,231.85,232.11,231.7,232.07,4055.0,158.5521,158.7299,158.4495,158.7025,4055.0
2015-11-17 14:40:00,232.09,232.12,231.62,231.62,4000.0,158.7162,158.7367,158.3948,158.3948,4000.0
2015-11-17 14:45:00,231.67,231.72,231.45,231.6,2011.0,158.429,158.4632,158.2785,158.3811,2011.0
2015-11-17 14:50:00,231.54,231.78,231.53,231.56,1865.0,158.3401,158.5042,158.3333,158.3538,1865.0
2015-11-17 14:55:00,231.73,232.07,231.66,231.97,2436.0,158.47,158.7025,158.4222,158.6342,2436.0
2015-11-17 15:00:00,231.82,231.82,231.45,231.46,2577.0,158.5316,158.5316,158.2785,158.2854,2577.0
2015-11-17 15:05:00,231.4,231.74,231.4,231.6,1201.0,158.2444,158.4769,158.2444,158.3811,1201.0
2015-11-17 15:10:00,231.47,231.62,231.18,231.43,2812.0,158.2922,158.3948,158.0939,158.2649,2812.0
2015-11-17 15:15:00,231.48,231.49,231.0,231.3,3900.0,158.2991,158.3059,157.9708,158.176,3900.0
2015-11-17 15:20:00,231.17,231.57,231.17,231.45,2300.0,158.0871,158.3606,158.0871,158.2785,2300.0
2015-11-17 15:25:00,231.48,231.71,231.36,231.52,5449.0,158.2991,158.4563,158.217,158.3264,5449.0
2015-11-17 15:30:00,231.58,231.78,231.27,231.78,3321.0,158.3674,158.5042,158.1555,158.5042,3321.0
2015-11-17 15:35:00,231.8,231.91,231.5,231.8,7400.0,158.5179,158.5931,158.3127,158.5179,7400.0
2015-11-17 15:40:00,231.79,232.17,231.67,231.98,6796.0,158.5111,158.7709,158.429,158.641,6796.0
2015-11-17 15:45:00,231.86,231.98,231.67,231.88,15172.0,158.5589,158.641,158.429,158.5726,15172.0
2015-11-17 15:50:00,231.9,232.1,231.8,231.86,18093.0,158.5863,158.7231,158.5179,158.5589,18093.0
2015-11-17 15:55:00,231.92,232.03,231.31,231.42,39189.0,158.6,158.6752,158.1828,158.258,39189.0
2015-11-18 09:30:00,232.73,233.75,232.73,232.93,4216.0,159.1539,159.8514,159.1539,159.2907,4216.0
2015-11-18 09:35:00,232.68,232.68,231.94,232.25,7567.0,159.1197,159.1197,158.6136,158.8256,7567.0
2015-11-18 09:40:00,232.27,232.4,231.41,231.41,4111.0,158.8393,158.9282,158.2512,158.2512,4111.0
2015-11-18 09:45:00,231.54,232.3,231.53,232.01,11189.0,158.3401,158.8598,158.3333,158.6615,11189.0
2015-11-18 09:50:00,231.97,231.99,231.2,231.43,2200.0,158.6342,158.6478,158.1076,158.2649,2200.0
2015-11-18 09:55:00,231.6,231.6,231.2,231.2,1100.0,158.3811,158.3811,158.1076,158.1076,1100.0
2015-11-18 10:00:00,231.07,231.46,231.07,231.45,1171.0,158.0187,158.2854,158.0187,158.2785,1171.0
2015-11-18 10:05:00,231.1,231.43,231.1,231.29,700.0,158.0392,158.2649,158.0392,158.1691,700.0
2015-11-18 10:10:00,231.29,231.31,230.9,230.9,900.0,158.1691,158.1828,157.9024,157.9024,900.0
2015-11-18 10:15:00,230.81,231.04,230.7,231.04,2100.0,157.8409,157.9982,157.7657,157.9982,2100.0
2015-11-18 10:20:00,231.04,231.13,230.94,231.07,1200.0,157.9982,158.0597,157.9298,158.0187,1200.0
2015-11-18 10:25:00,231.2,231.2,230.74,230.74,900.0,158.1076,158.1076,157.793,157.793,900.0
2015-11-18 10:30:00,230.92,231.12,230.92,230.98,600.0,157.9161,158.0529,157.9161,157.9571,600.0
2015-11-18 10:35:00,230.8,230.99,230.79,230.99,644.0,157.834,157.964,157.8272,157.964,644.0
2015-11-18 10:40:00,230.84,230.87,230.39,230.39,1600.0,157.8614,157.8819,157.5537,157.5537,1600.0
2015-11-18 10:45:00,230.37,230.46,230.2,230.2,3651.0,157.54,157.6015,157.4237,157.4237,3651.0
2015-11-18 10:50:00,230.25,230.28,229.96,230.1,2100.0,157.4579,157.4784,157.2596,157.3553,2100.0
2015-11-18 10:55:00,229.96,230.04,229.63,229.68,3574.0,157.2596,157.3143,157.0339,157.0681,3574.0
2015-11-18 11:00:00,229.58,229.58,229.25,229.45,10854.0,156.9997,156.9997,156.7741,156.9108,10854.0
2015-11-18 11:05:00,229.29,230.05,229.29,229.94,8025.0,156.8014,157.3211,156.8014,157.2459,8025.0
2015-11-18 11:10:00,230.07,230.31,230.02,230.31,1700.0,157.3348,157.4989,157.3006,157.4989,1700.0
2015-11-18 11:15:00,230.67,230.78,230.59,230.78,903.0,157.7451,157.8204,157.6904,157.8204,903.0
2015-11-18 11:20:00,230.82,230.99,230.82,230.83,2300.0,157.8477,157.964,157.8477,157.8546,2300.0
2015-11-18 11:25:00,230.65,231.0,230.65,230.87,2300.0,157.7315,157.9708,157.7315,157.8819,2300.0
2015-11-18 11:30:00,230.87,230.92,230.78,230.79,3030.0,157.8819,157.9161,157.8204,157.8272,3030.0
2015-11-18 11:35:00,230.75,230.79,230.65,230.79,1500.0,157.7998,157.8272,157.7315,157.8272,1500.0
2015-11-18 11:40:00,230.87,231.05,230.74,230.83,3100.0,157.8819,158.005,157.793,157.8546,3100.0
2015-11-18 11:45:00,230.88,231.12,230.88,231.1,5156.0,157.8887,158.0529,157.8887,158.0392,5156.0
2015-11-18 11:50:00,231.23,231.35,230.96,231.29,23482.0,158.1281,158.2102,157.9435,158.1691,23482.0
2015-11-18 11:55:00,231.32,231.32,230.97,231.18,24575.0,158.1896,158.1896,157.9503,158.0939,24575.0
2015-11-18 12:00:00,230.94,231.08,230.85,230.86,600.0,157.9298,158.0255,157.8682,157.8751,600.0
2015-11-18 12:05:00,231.01,231.02,230.81,230.81,2100.0,157.9776,157.9845,157.8409,157.8409,2100.0
2015-11-18 12:10:00,230.78,231.09,230.78,231.0,2221.0,157.8204,158.0324,157.8204,157.9708,2221.0
2015-11-18 12:15:00,231.02,231.09,231.0,231.03,1047.0,157.9845,158.0324,157.9708,157.9913,1047.0
2015-11-18 12:20:00,231.14,231.27,230.95,231.18,3803.0,158.0666,158.1555,157.9366,158.0939,3803.0
2015-11-18 12:25:00,231.5,231.71,231.44,231.61,2826.0,158.3127,158.4563,158.2717,158.388,2826.0
2015-11-18 12:30:00,231.67,231.67,231.38,231.38,807.0,158.429,158.429,158.2307,158.2307,807.0
2015-11-18 12:35:00,231.38,231.46,231.32,231.32,1049.0,158.2307,158.2854,158.1896,158.1896,1049.0
2015-11-18 12:40:00,231.39,231.39,231.21,231.21,400.0,158.2375,158.2375,158.1144,158.1144,400.0
2015-11-18 12:45:00,231.19,231.19,231.19,231.19,100.0,158.1007,158.1007,158.1007,158.1007,100.0
2015-11-18 12:50:00,231.32,231.64,231.32,231.64,1200.0,158.1896,158.4085,158.1896,158.4085,1200.0
2015-11-18 12:55:00,231.61,231.71,231.6,231.71,1818.0,158.388,158.4563,158.3811,158.4563,1818.0
2015-11-18 13:00:00,231.61,231.61,231.32,231.32,1573.0,158.388,158.388,158.1896,158.1896,1573.0
2015-11-18 13:05:00,231.36,231.36,231.32,231.33,200.0,158.217,158.217,158.1896,158.1965,200.0
2015-11-18 13:10:00,231.5,231.69,231.47,231.5,600.0,158.3127,158.4427,158.2922,158.3127,600.0
2015-11-18 13:15:00,231.57,231.59,231.45,231.52,1250.0,158.3606,158.3743,158.2785,158.3264,1250.0
2015-11-18 13:20:00,231.65,231.75,231.58,231.64,705.0,158.4153,158.4837,158.3674,158.4085,705.0
2015-11-18 13:25:00,231.77,231.77,231.56,231.56,300.0,158.4974,158.4974,158.3538,158.3538,300.0
2015-11-18 13:30:00,231.49,231.49,231.44,231.47,600.0,158.3059,158.3059,158.2717,158.2922,600.0
2015-11-18 13:35:00,231.52,231.52,231.52,231.52,100.0,158.3264,158.3264,158.3264,158.3264,100.0
2015-11-18 13:40:00,231.68,231.68,231.61,231.61,693.0,158.4358,158.4358,158.388,158.388,693.0
2015-11-18 13:45:00,231.66,231.88,231.55,231.56,1300.0,158.4222,158.5726,158.3469,158.3538,1300.0
2015-11-18 13:50:00,231.45,231.53,231.45,231.5,600.0,158.2785,158.3333,158.2785,158.3127,600.0
2015-11-18 13:55:00,231.49,231.77,231.49,231.55,825.0,158.3059,158.4974,158.3059,158.3469,825.0
2015-11-18 14:00:00,231.55,231.86,231.26,231.85,6370.0,158.3469,158.5589,158.1486,158.5521,6370.0
2015-11-18 14:05:00,231.88,232.46,231.76,232.26,9568.0,158.5726,158.9692,158.4905,158.8325,9568.0
2015-11-18 14:10:00,232.34,232.88,232.34,232.42,2568.0,158.8872,159.2565,158.8872,158.9419,2568.0
2015-11-18 14:15:00,232.31,232.39,232.11,232.39,4839.0,158.8667,158.9214,158.7299,158.9214,4839.0
2015-11-18 14:20:00,232.1,232.3,231.97,232.15,7354.0,158.7231,158.8598,158.6342,158.7572,7354.0
2015-11-18 14:25:00,232.14,232.19,231.94,232.04,5111.0,158.7504,158.7846,158.6136,158.682,5111.0
2015-11-18 14:30:00,231.87,231.99,231.48,231.59,3114.0,158.5658,158.6478,158.2991,158.3743,3114.0
2015-11-18 14:35:00,231.73,231.94,231.68,231.94,2200.0,158.47,158.6136,158.4358,158.6136,2200.0
2015-11-18 14:40:00,231.85,232.26,231.85,232.21,3136.0,158.5521,158.8325,158.5521,158.7983,3136.0
2015-11-18 14:45:00,232.02,232.11,231.95,232.0,1918.0,158.6683,158.7299,158.6205,158.6547,1918.0
2015-11-18 14:50:00,232.08,232.24,231.86,232.24,9540.0,158.7094,158.8188,158.5589,158.8188,9540.0
2015-11-18 14:55:00,232.12,232.42,232.0,232.42,7709.0,158.7367,158.9419,158.6547,158.9419,7709.0
2015-11-18 15:00:00,232.48,232.76,232.47,232.67,1600.0,158.9829,159.1744,158.9761,159.1129,1600.0
2015-11-18 15:05:00,232.52,232.53,232.13,232.14,3546.0,159.0103,159.0171,158.7436,158.7504,3546.0
2015-11-18 15:10:00,232.27,232.27,232.13,232.21,3076.0,158.8393,158.8393,158.7436,158.7983,3076.0
2015-11-18 15:15:00,232.27,232.44,232.21,232.41,2966.0,158.8393,158.9556,158.7983,158.935,2966.0
2015-11-18 15:20:00,232.36,232.45,232.2,232.28,6896.0,158.9009,158.9624,158.7914,158.8461,6896.0
2015-11-18 15:25:00,232.37,232.58,232.27,232.35,4000.0,158.9077,159.0513,158.8393,158.894,4000.0
2015-11-18 15:30:00,232.48,232.51,232.33,232.38,9602.0,158.9829,159.0034,158.8803,158.9145,9602.0
2015-11-18 15:35:00,232.35,232.64,232.33,232.47,45130.0,158.894,159.0923,158.8803,158.9761,45130.0
2015-11-18 15:40:00,232.49,232.57,232.16,232.33,12732.0,158.9898,159.0445,158.7641,158.8803,12732.0
2015-11-18 15:45:00,232.33,232.68,232.27,232.68,15713.0,158.8803,159.1197,158.8393,159.1197,15713.0
2015-11-18 15:50:00,232.75,232.89,232.64,232.73,7760.0,159.1676,159.2633,159.0923,159.1539,7760.0
2015-11-18 15:55:00,232.84,233.0,232.58,232.73,51700.0,159.2291,159.3385,159.0513,159.1539,51700.0
2015-11-19 09:30:00,233.08,234.0,232.99,233.55,10177.0,159.3932,160.0224,159.3317,159.7146,10177.0
2015-11-19 09:35:00,233.55,233.55,233.0,233.1,3002.0,159.7146,159.7146,159.3385,159.4069,3002.0
2015-11-19 09:40:00,233.06,233.5,232.56,233.19,1568.0,159.3796,159.6805,159.0376,159.4685,1568.0
2015-11-19 09:45:00,233.19,233.39,233.15,233.3,4119.0,159.4685,159.6052,159.4411,159.5437,4119.0
2015-11-19 09:50:00,233.22,233.3,232.78,233.15,1059.0,159.489,159.5437,159.1881,159.4411,1059.0
2015-11-19 09:55:00,233.16,233.48,233.16,233.2,4121.0,159.4479,159.6668,159.4479,159.4753,4121.0
2015-11-19 10:00:00,233.29,234.0,233.29,234.0,9072.0,159.5368,160.0224,159.5368,160.0224,9072.0
2015-11-19 10:05:00,233.53,233.64,233.42,233.63,1200.0,159.701,159.7762,159.6257,159.7694,1200.0
2015-11-19 10:10:00,233.78,234.06,233.73,233.92,7819.0,159.8719,160.0634,159.8377,159.9677,7819.0
2015-11-19 10:15:00,233.87,234.03,233.85,234.03,1721.0,159.9335,160.0429,159.9198,160.0429,1721.0
2015-11-19 10:20:00,234.12,234.15,233.83,233.83,1321.0,160.1044,160.125,159.9061,159.9061,1321.0
2015-11-19 10:25:00,233.78,234.02,233.78,234.02,1000.0,159.8719,160.0361,159.8719,160.0361,1000.0
2015-11-19 10:30:00,233.94,234.38,233.91,234.01,5443.0,159.9813,160.2822,159.9608,160.0292,5443.0
2015-11-19 10:35:00,233.97,234.18,233.96,234.18,840.0,160.0019,160.1455,159.995,160.1455,840.0
2015-11-19 10:40:00,234.34,234.56,234.3,234.44,2990.0,160.2549,160.4053,160.2275,160.3233,2990.0
2015-11-19 10:45:00,234.53,234.53,234.28,234.31,900.0,160.3848,160.3848,160.2139,160.2344,900.0
2015-11-19 10:50:00,234.29,234.29,234.04,234.12,1200.0,160.2207,160.2207,160.0497,160.1044,1200.0
2015-11-19 10:55:00,233.94,234.47,233.92,234.47,3400.0,159.9813,160.3438,159.9677,160.3438,3400.0
2015-11-19 11:00:00,234.46,234.47,234.29,234.31,3000.0,160.337,160.3438,160.2207,160.2344,3000.0
2015-11-19 11:05:00,234.45,234.9,234.45,234.76,2300.0,160.3301,160.6379,160.3301,160.5421,2300.0
2015-11-19 11:10:00,234.75,234.81,234.67,234.67,1123.0,160.5353,160.5763,160.4806,160.4806,1123.0
2015-11-19 11:15:00,234.59,234.91,234.46,234.71,7436.0,160.4259,160.6447,160.337,160.5079,7436.0
2015-11-19 11:20:00,234.67,234.71,234.53,234.55,6470.0,160.4806,160.5079,160.3848,160.3985,6470.0
2015-11-19 11:25:00,234.77,234.79,234.57,234.65,6738.0,160.5489,160.5626,160.4122,160.4669,6738.0
2015-11-19 11:30:00,234.65,234.83,234.57,234.59,2500.0,160.4669,160.59,160.4122,160.4259,2500.0
2015-11-19 11:35:00,234.61,234.67,234.55,234.65,4548.0,160.4395,160.4806,160.3985,160.4669,4548.0
2015-11-19 11:40:00,234.77,235.0,234.77,234.97,4300.0,160.5489,160.7062,160.5489,160.6857,4300.0
2015-11-19 11:45:00,234.91,234.95,234.77,234.77,6209.0,160.6447,160.672,160.5489,160.5489,6209.0
2015-11-19 11:50:00,234.63,234.72,234.63,234.72,2000.0,160.4532,160.5148,160.4532,160.5148,2000.0
2015-11-19 11:55:00,234.72,234.72,234.49,234.49,5540.0,160.5148,160.5148,160.3575,160.3575,5540.0
2015-11-19 12:00:00,234.55,234.64,234.45,234.64,400.0,160.3985,160.46,160.3301,160.46,400.0
2015-11-19 12:05:00,234.65,234.65,234.45,234.45,3350.0,160.4669,160.4669,160.3301,160.3301,3350.0
2015-11-19 12:10:00,234.55,234.55,234.45,234.53,4418.0,160.3985,160.3985,160.3301,160.3848,4418.0
2015-11-19 12:15:00,234.4,234.44,234.23,234.24,1439.0,160.2959,160.3233,160.1797,160.1865,1439.0
2015-11-19 12:20:00,234.25,234.5,234.24,234.32,1874.0,160.1933,160.3643,160.1865,160.2412,1874.0
2015-11-19 12:25:00,234.35,234.35,234.14,234.18,3979.0,160.2617,160.2617,160.1181,160.1455,3979.0
2015-11-19 12:30:00,234.22,234.26,234.15,234.15,612.0,160.1728,160.2002,160.125,160.125,612.0
2015-11-19 12:35:00,234.31,234.33,234.11,234.11,900.0,160.2344,160.2481,160.0976,160.0976,900.0
2015-11-19 12:40:00,234.09,234.1,233.95,233.95,840.0,160.0839,160.0908,159.9882,159.9882,840.0
2015-11-19 12:45:00,234.03,234.09,234.02,234.04,3601.0,160.0429,160.0839,160.0361,160.0497,3601.0
2015-11-19 12:50:00,234.37,234.37,234.34,234.35,900.0,160.2754,160.2754,160.2549,160.2617,900.0
2015-11-19 12:55:00,234.24,234.69,234.23,234.69,700.0,160.1865,160.4942,160.1797,160.4942,700.0
2015-11-19 13:00:00,234.52,234.59,234.15,234.29,4725.0,160.378,160.4259,160.125,160.2207,4725.0
2015-11-19 13:05:00,234.34,234.62,234.3,234.59,5637.0,160.2549,160.4464,160.2275,160.4259,5637.0
2015-11-19 13:10:00,234.54,234.77,234.47,234.74,9418.0,160.3917,160.5489,160.3438,160.5284,9418.0
2015-11-19 13:15:00,234.73,234.77,234.51,234.68,19008.0,160.5216,160.5489,160.3711,160.4874,19008.0
2015-11-19 13:20:00,234.65,234.96,234.56,234.8,23459.0,160.4669,160.6789,160.4053,160.5695,23459.0
2015-11-19 13:25:00,234.79,234.86,234.47,234.47,5257.0,160.5626,160.6105,160.3438,160.3438,5257.0
2015-11-19 13:30:00,234.47,234.47,234.1,234.1,2618.0,160.3438,160.3438,160.0908,160.0908,2618.0
2015-11-19 13:35:00,233.98,234.04,233.82,233.95,1842.0,160.0087,160.0497,159.8993,159.9882,1842.0
2015-11-19 13:40:00,234.18,234.38,234.08,234.38,2200.0,160.1455,160.2822,160.0771,160.2822,2200.0
2015-11-19 13:45:00,234.38,234.38,234.18,234.18,610.0,160.2822,160.2822,160.1455,160.1455,610.0
2015-11-19 13:50:00,234.02,234.02,233.66,233.86,6686.0,160.0361,160.0361,159.7899,159.9266,6686.0
2015-11-19 13:55:00,233.92,234.06,233.82,234.06,1461.0,159.9677,160.0634,159.8993,160.0634,1461.0
2015-11-19 14:00:00,234.07,234.36,234.07,234.3,1100.0,160.0702,160.2686,160.0702,160.2275,1100.0
2015-11-19 14:05:00,234.3,234.55,234.24,234.55,1386.0,160.2275,160.3985,160.1865,160.3985,1386.0
2015-11-19 14:10:00,234.53,234.55,234.33,234.34,1385.0,160.3848,160.3985,160.2481,160.2549,1385.0
2015-11-19 14:15:00,234.27,234.44,234.27,234.43,1721.0,160.207,160.3233,160.207,160.3164,1721.0
2015-11-19 14:20:00,234.46,234.46,234.21,234.21,818.0,160.337,160.337,160.166,160.166,818.0
2015-11-19 14:25:00,234.07,234.21,234.06,234.19,1500.0,160.0702,160.166,160.0634,160.1523,1500.0
2015-11-19 14:30:00,234.24,234.26,234.17,234.17,1080.0,160.1865,160.2002,160.1386,160.1386,1080.0
2015-11-19 14:35:00,234.08,234.16,233.99,234.06,1120.0,160.0771,160.1318,160.0155,160.0634,1120.0
2015-11-19 14:40:00,233.8,233.98,233.8,233.84,500.0,159.8856,160.0087,159.8856,159.913,500.0
2015-11-19 14:45:00,233.84,233.93,233.71,233.92,23546.0,159.913,159.9745,159.8241,159.9677,23546.0
2015-11-19 14:50:00,234.03,234.13,233.92,234.0,27034.0,160.0429,160.1113,159.9677,160.0224,27034.0
2015-11-19 14:55:00,234.04,234.04,233.9,233.93,5365.0,160.0497,160.0497,159.954,159.9745,5365.0
2015-11-19 15:00:00,233.91,234.06,233.91,233.99,4400.0,159.9608,160.0634,159.9608,160.0155,4400.0
2015-11-19 15:05:00,234.01,234.12,233.95,234.07,4979.0,160.0292,160.1044,159.9882,160.0702,4979.0
2015-11-19 15:10:00,234.09,234.09,233.94,233.96,4300.0,160.0839,160.0839,159.9813,159.995,4300.0
2015-11-19 15:15:00,234.0,234.06,233.87,233.87,2252.0,160.0224,160.0634,159.9335,159.9335,2252.0
2015-11-19 15:20:00,233.9,234.12,233.9,234.12,8608.0,159.954,160.1044,159.954,160.1044,8608.0
2015-11-19 15:25:00,234.11,234.24,234.11,234.24,2963.0,160.0976,160.1865,160.0976,160.1865,2963.0
2015-11-19 15:30:00,234.25,234.25,234.06,234.06,2831.0,160.1933,160.1933,160.0634,160.0634,2831.0
2015-11-19 15:35:00,234.0,234.11,233.96,234.09,4056.0,160.0224,160.0976,159.995,160.0839,4056.0
2015-11-19 15:40:00,234.1,234.49,234.06,234.3,7266.0,160.0908,160.3575,160.0634,160.2275,7266.0
2015-11-19 15:45:00,234.42,234.5,234.09,234.09,12493.0,160.3096,160.3643,160.0839,160.0839,12493.0
2015-11-19 15:50:00,234.2,234.52,234.19,234.46,13585.0,160.1592,160.378,160.1523,160.337,13585.0
2015-11-19 15:55:00,234.45,234.53,234.17,234.24,32634.0,160.3301,160.3848,160.1386,160.1865,32634.0
2015-11-20 09:30:00,235.65,235.82,235.0,235.01,42205.0,161.1507,161.267,160.7062,160.7131,42205.0
2015-11-20 09:35:00,235.11,235.6,235.11,235.6,5827.0,160.7815,161.1165,160.7815,161.1165,5827.0
2015-11-20 09:40:00,235.56,235.96,235.56,235.92,103550.0,161.0892,161.3627,161.0892,161.3354,103550.0
2015-11-20 09:45:00,235.94,235.95,235.74,235.88,2200.0,161.3491,161.3559,161.2123,161.308,2200.0
2015-11-20 09:50:00,235.9,236.35,235.83,236.22,4861.0,161.3217,161.6294,161.2738,161.5405,4861.0
2015-11-20 09:55:00,236.43,237.18,236.43,237.02,4939.0,161.6842,162.197,161.6842,162.0876,4939.0
2015-11-20 10:00:00,237.02,237.03,236.94,236.94,1200.0,162.0876,162.0945,162.0329,162.0329,1200.0
2015-11-20 10:05:00,236.97,237.55,236.9,237.25,4403.0,162.0534,162.4501,162.0056,162.2449,4403.0
2015-11-20 10:10:00,237.18,237.18,236.81,236.81,2008.0,162.197,162.197,161.944,161.944,2008.0
2015-11-20 10:15:00,236.67,236.67,236.27,236.4,7729.0,161.8483,161.8483,161.5747,161.6636,7729.0
2015-11-20 10:20:00,236.4,236.62,236.34,236.5,3756.0,161.6636,161.8141,161.6226,161.732,3756.0
2015-11-20 10:25:00,236.49,236.49,236.3,236.32,2100.0,161.7252,161.7252,161.5952,161.6089,2100.0
2015-11-20 10:30:00,236.31,236.54,236.31,236.53,4700.0,161.6021,161.7594,161.6021,161.7525,4700.0
2015-11-20 10:35:00,236.52,236.83,236.47,236.48,10682.0,161.7457,161.9577,161.7115,161.7183,10682.0
2015-11-20 10:40:00,236.43,236.74,236.42,236.47,7140.0,161.6842,161.8961,161.6773,161.7115,7140.0
2015-11-20 10:45:00,236.26,236.79,236.26,236.57,4018.0,161.5679,161.9303,161.5679,161.7799,4018.0
2015-11-20 10:50:00,236.57,236.79,236.55,236.79,5094.0,161.7799,161.9303,161.7662,161.9303,5094.0
2015-11-20 10:55:00,236.79,236.79,236.47,236.79,4300.0,161.9303,161.9303,161.7115,161.9303,4300.0
2015-11-20 11:00:00,236.91,236.91,236.49,236.49,10133.0,162.0124,162.0124,161.7252,161.7252,10133.0
2015-11-20 11:05:00,236.62,236.62,236.27,236.27,3000.0,161.8141,161.8141,161.5747,161.5747,3000.0
2015-11-20 11:10:00,236.25,236.31,236.13,236.2,6984.0,161.5611,161.6021,161.479,161.5269,6984.0
2015-11-20 11:15:00,236.2,236.64,236.2,236.4,4930.0,161.5269,161.8278,161.5269,161.6636,4930.0
2015-11-20 11:20:00,236.56,236.7,236.43,236.43,3485.0,161.7731,161.8688,161.6842,161.6842,3485.0
2015-11-20 11:25:00,236.42,236.71,236.42,236.7,1900.0,161.6773,161.8756,161.6773,161.8688,1900.0
2015-11-20 11:30:00,236.86,236.86,236.46,236.48,2149.0,161.9782,161.9782,161.7047,161.7183,2149.0
2015-11-20 11:35:00,236.54,236.96,236.54,236.81,4511.0,161.7594,162.0466,161.7594,161.944,4511.0
2015-11-20 11:40:00,236.84,237.33,236.75,237.04,3584.0,161.9645,162.2996,161.903,162.1013,3584.0
2015-11-20 11:45:00,236.9,237.06,236.9,236.99,2600.0,162.0056,162.115,162.0056,162.0671,2600.0
2015-11-20 11:50:00,236.98,236.99,236.86,236.95,1975.0,162.0603,162.0671,161.9782,162.0398,1975.0
2015-11-20 11:55:00,236.97,237.14,236.92,237.13,7001.0,162.0534,162.1697,162.0192,162.1628,7001.0
2015-11-20 12:00:00,237.13,237.21,237.05,237.21,2700.0,162.1628,162.2176,162.1081,162.2176,2700.0
2015-11-20 12:05:00,237.13,237.13,236.93,237.1,3968.0,162.1628,162.1628,162.0261,162.1423,3968.0
2015-11-20 12:10:00,237.06,237.16,236.96,236.96,3038.0,162.115,162.1834,162.0466,162.0466,3038.0
2015-11-20 12:15:00,236.84,236.86,236.84,236.86,440.0,161.9645,161.9782,161.9645,161.9782,440.0
2015-11-20 12:20:00,236.8,236.8,236.71,236.79,600.0,161.9372,161.9372,161.8756,161.9303,600.0
2015-11-20 12:25:00,236.81,236.92,236.7,236.85,2313.0,161.944,162.0192,161.8688,161.9714,2313.0
2015-11-20 12:30:00,236.71,236.88,236.71,236.78,1582.0,161.8756,161.9919,161.8756,161.9235,1582.0
2015-11-20 12:35:00,236.79,236.96,236.72,236.72,1325.0,161.9303,162.0466,161.8825,161.8825,1325.0
2015-11-20 12:40:00,236.42,236.81,236.42,236.77,1850.0,161.6773,161.944,161.6773,161.9167,1850.0
2015-11-20 12:45:00,236.65,236.74,236.3,236.3,900.0,161.8346,161.8961,161.5952,161.5952,900.0
2015-11-20 12:50:00,236.31,236.38,236.29,236.38,2000.0,161.6021,161.65,161.5884,161.65,2000.0
2015-11-20 12:55:00,236.41,236.62,236.29,236.58,4342.0,161.6705,161.8141,161.5884,161.7867,4342.0
2015-11-20 13:00:00,236.54,236.61,236.46,236.46,1350.0,161.7594,161.8072,161.7047,161.7047,1350.0
2015-11-20 13:05:00,236.41,236.68,236.33,236.68,3809.0,161.6705,161.8551,161.6158,161.8551,3809.0
2015-11-20 13:10:00,236.61,236.64,236.07,236.15,3868.0,161.8072,161.8278,161.438,161.4927,3868.0
2015-11-20 13:15:00,236.17,236.42,236.12,236.42,700.0,161.5063,161.6773,161.4722,161.6773,700.0
2015-11-20 13:20:00,236.22,236.27,236.18,236.27,700.0,161.5405,161.5747,161.5132,161.5747,700.0
2015-11-20 13:25:00,236.22,236.32,236.01,236.01,1718.0,161.5405,161.6089,161.3969,161.3969,1718.0
2015-11-20 13:30:00,236.03,236.22,235.78,236.07,2100.0,161.4106,161.5405,161.2396,161.438,2100.0
2015-11-20 13:35:00,235.99,236.39,235.83,236.39,1418.0,161.3833,161.6568,161.2738,161.6568,1418.0
2015-11-20 13:40:00,236.32,236.56,236.18,236.18,2200.0,161.6089,161.7731,161.5132,161.5132,2200.0
2015-11-20 13:45:00,236.15,236.21,236.11,236.11,1200.0,161.4927,161.5337,161.4653,161.4653,1200.0
2015-11-20 13:50:00,236.04,236.27,235.93,236.22,2043.0,161.4174,161.5747,161.3422,161.5405,2043.0
2015-11-20 13:55:00,236.26,236.32,236.08,236.08,1400.0,161.5679,161.6089,161.4448,161.4448,1400.0
2015-11-20 14:00:00,236.2,236.2,236.0,236.07,1495.0,161.5269,161.5269,161.3901,161.438,1495.0
2015-11-20 14:05:00,236.15,236.21,236.09,236.09,700.0,161.4927,161.5337,161.4516,161.4516,700.0
2015-11-20 14:10:00,236.13,236.29,236.12,236.18,1900.0,161.479,161.5884,161.4722,161.5132,1900.0
2015-11-20 14:15:00,236.2,236.38,236.2,236.38,481.0,161.5269,161.65,161.5269,161.65,481.0
2015-11-20 14:20:00,236.31,236.45,236.3,236.35,3419.0,161.6021,161.6978,161.5952,161.6294,3419.0
2015-11-20 14:25:00,236.37,236.37,236.2,236.21,1450.0,161.6431,161.6431,161.5269,161.5337,1450.0
2015-11-20 14:30:00,236.26,236.3,236.15,236.23,900.0,161.5679,161.5952,161.4927,161.5474,900.0
2015-11-20 14:35:00,236.4,236.49,236.28,236.28,5882.0,161.6636,161.7252,161.5816,161.5816,5882.0
2015-11-20 14:40:00,236.2,236.2,236.18,236.18,400.0,161.5269,161.5269,161.5132,161.5132,400.0
2015-11-20 14:45:00,236.22,236.37,236.17,236.24,2562.0,161.5405,161.6431,161.5063,161.5542,2562.0
2015-11-20 14:50:00,236.19,236.29,236.07,236.19,4029.0,161.52,161.5884,161.438,161.52,4029.0
2015-11-20 14:55:00,236.09,236.14,235.98,236.06,1300.0,161.4516,161.4858,161.3764,161.4311,1300.0
2015-11-20 15:00:00,236.09,236.22,236.03,236.08,3952.0,161.4516,161.5405,161.4106,161.4448,3952.0
2015-11-20 15:05:00,236.09,236.38,236.04,236.27,3800.0,161.4516,161.65,161.4174,161.5747,3800.0
2015-11-20 15:10:00,236.31,236.42,236.2,236.23,2656.0,161.6021,161.6773,161.5269,161.5474,2656.0
2015-11-20 15:15:00,236.29,236.54,236.26,236.31,2695.0,161.5884,161.7594,161.5679,161.6021,2695.0
2015-11-20 15:20:00,236.38,236.42,236.33,236.4,1212.0,161.65,161.6773,161.6158,161.6636,1212.0
2015-11-20 15:25:00,236.42,236.42,236.22,236.38,6470.0,161.6773,161.6773,161.5405,161.65,6470.0
2015-11-20 15:30:00,236.48,236.81,236.42,236.81,6547.0,161.7183,161.944,161.6773,161.944,6547.0
2015-11-20 15:35:00,236.69,236.69,236.51,236.6,6777.0,161.862,161.862,161.7389,161.8004,6777.0
2015-11-20 15:40:00,236.57,236.65,236.39,236.65,8833.0,161.7799,161.8346,161.6568,161.8346,8833.0
2015-11-20 15:45:00,236.73,236.86,236.57,236.75,31725.0,161.8893,161.9782,161.7799,161.903,31725.0
2015-11-20 15:50:00,236.75,236.9,236.67,236.76,14435.0,161.903,162.0056,161.8483,161.9098,14435.0
2015-11-20 15:55:00,236.8,236.95,236.39,236.67,64037.0,161.9372,162.0398,161.6568,161.8483,64037.0
2015-11-23 09:30:00,236.95,236.95,236.95,236.95,5414.0,162.0398,162.0398,162.0398,162.0398,5414.0
2015-11-23 09:35:00,237.75,237.75,237.21,237.21,1443.0,162.5868,162.5868,162.2176,162.2176,1443.0
2015-11-23 09:40:00,237.2,237.57,237.2,237.57,4771.0,162.2107,162.4637,162.2107,162.4637,4771.0
2015-11-23 09:45:00,237.57,237.76,237.54,237.6,4600.0,162.4637,162.5937,162.4432,162.4843,4600.0
2015-11-23 09:50:00,237.78,238.0,237.68,237.87,3147.0,162.6074,162.7578,162.539,162.6689,3147.0
2015-11-23 09:55:00,237.87,238.0,237.52,237.52,2400.0,162.6689,162.7578,162.4296,162.4296,2400.0
2015-11-23 10:00:00,237.68,237.93,237.67,237.93,700.0,162.539,162.7099,162.5321,162.7099,700.0
2015-11-23 10:05:00,237.87,237.87,237.5,237.5,2554.0,162.6689,162.6689,162.4159,162.4159,2554.0
2015-11-23 10:10:00,237.69,237.91,237.68,237.91,8800.0,162.5458,162.6963,162.539,162.6963,8800.0
2015-11-23 10:15:00,237.84,237.93,237.74,237.74,1433.0,162.6484,162.7099,162.58,162.58,1433.0
2015-11-23 10:20:00,237.71,237.71,237.35,237.35,2300.0,162.5595,162.5595,162.3133,162.3133,2300.0
2015-11-23 10:25:00,237.29,237.29,237.01,237.15,1523.0,162.2723,162.2723,162.0808,162.1765,1523.0
2015-11-23 10:30:00,237.12,237.47,237.12,237.26,2930.0,162.156,162.3954,162.156,162.2518,2930.0
2015-11-23 10:35:00,237.25,237.31,237.12,237.12,955.0,162.2449,162.2859,162.156,162.156,955.0
2015-11-23 10:40:00,237.15,237.16,236.84,237.0,1254.0,162.1765,162.1834,161.9645,162.0739,1254.0
2015-11-23 10:45:00,236.86,236.86,236.54,236.6,2200.0,161.9782,161.9782,161.7594,161.8004,2200.0
2015-11-23 10:50:00,236.51,236.62,236.31,236.31,800.0,161.7389,161.8141,161.6021,161.6021,800.0
2015-11-23 10:55:00,236.54,236.9,236.4,236.81,4216.0,161.7594,162.0056,161.6636,161.944,4216.0
2015-11-23 11:00:00,236.82,237.13,236.82,237.03,2300.0,161.9509,162.1628,161.9509,162.0945,2300.0
2015-11-23 11:05:00,237.06,237.1,236.95,237.06,5972.0,162.115,162.1423,162.0398,162.115,5972.0
2015-11-23 11:10:00,237.11,237.19,237.05,237.09,3935.0,162.1492,162.2039,162.1081,162.1355,3935.0
2015-11-23 11:15:00,237.12,237.5,237.07,237.41,27985.0,162.156,162.4159,162.1218,162.3543,27985.0
2015-11-23 11:20:00,237.44,237.44,237.22,237.43,2000.0,162.3748,162.3748,162.2244,162.368,2000.0
2015-11-23 11:25:00,237.44,237.44,237.22,237.22,2000.0,162.3748,162.3748,162.2244,162.2244,2000.0
2015-11-23 11:30:00,237.3,237.42,237.11,237.11,4018.0,162.2791,162.3612,162.1492,162.1492,4018.0
2015-11-23 11:35:00,237.2,237.37,237.09,237.33,2118.0,162.2107,162.327,162.1355,162.2996,2118.0
2015-11-23 11:40:00,237.26,237.4,237.25,237.32,2423.0,162.2518,162.3475,162.2449,162.2928,2423.0
2015-11-23 11:45:00,237.33,237.39,237.08,237.22,700.0,162.2996,162.3407,162.1287,162.2244,700.0
2015-11-23 11:50:00,237.17,237.25,237.07,237.07,400.0,162.1902,162.2449,162.1218,162.1218,400.0
2015-11-23 11:55:00,237.18,237.18,236.99,237.14,1000.0,162.197,162.197,162.0671,162.1697,1000.0
2015-11-23 12:00:00,237.06,237.18,236.95,237.07,1589.0,162.115,162.197,162.0398,162.1218,1589.0
2015-11-23 12:05:00,237.24,237.24,237.18,237.19,700.0,162.2381,162.2381,162.197,162.2039,700.0
2015-11-23 12:10:00,237.21,237.21,237.1,237.16,500.0,162.2176,162.2176,162.1423,162.1834,500.0
2015-11-23 12:15:00,237.24,237.24,237.14,237.14,500.0,162.2381,162.2381,162.1697,162.1697,500.0
2015-11-23 12:20:00,237.12,237.12,236.81,236.81,1868.0,162.156,162.156,161.944,161.944,1868.0
2015-11-23 12:25:00,236.91,236.97,236.8,236.97,700.0,162.0124,162.0534,161.9372,162.0534,700.0
2015-11-23 12:30:00,236.87,237.0,236.71,236.72,1401.0,161.985,162.0739,161.8756,161.8825,1401.0
2015-11-23 12:35:00,236.68,236.78,236.53,236.61,1407.0,161.8551,161.9235,161.7525,161.8072,1407.0
2015-11-23 12:40:00,236.69,236.81,236.67,236.73,1300.0,161.862,161.944,161.8483,161.8893,1300.0
2015-11-23 12:45:00,236.9,236.99,236.82,236.96,1593.0,162.0056,162.0671,161.9509,162.0466,1593.0
2015-11-23 12:50:00,236.98,237.02,236.82,236.98,1600.0,162.0603,162.0876,161.9509,162.0603,1600.0
2015-11-23 12:55:00,236.99,237.04,236.58,236.58,1300.0,162.0671,162.1013,161.7867,161.7867,1300.0
2015-11-23 13:00:00,236.79,237.0,236.75,236.99,800.0,161.9303,162.0739,161.903,162.0671,800.0
2015-11-23 13:05:00,236.93,237.09,236.92,237.01,1611.0,162.0261,162.1355,162.0192,162.0808,1611.0
2015-11-23 13:10:00,237.01,237.01,236.84,236.84,2471.0,162.0808,162.0808,161.9645,161.9645,2471.0
2015-11-23 13:15:00,236.85,236.94,236.81,236.94,400.0,161.9714,162.0329,161.944,162.0329,400.0
2015-11-23 13:20:00,236.84,236.95,236.84,236.89,900.0,161.9645,162.0398,161.9645,161.9987,900.0
2015-11-23 13:25:00,236.8,237.0,236.65,236.92,4600.0,161.9372,162.0739,161.8346,162.0192,4600.0
2015-11-23 13:30:00,236.6,236.79,236.6,236.78,900.0,161.8004,161.9303,161.8004,161.9235,900.0
2015-11-23 13:35:00,236.88,237.02,236.88,236.97,1500.0,161.9919,162.0876,161.9919,162.0534,1500.0
2015-11-23 13:40:00,237.0,237.09,236.95,237.09,2400.0,162.0739,162.1355,162.0398,162.1355,2400.0
2015-11-23 13:45:00,237.1,237.13,236.87,237.03,1725.0,162.1423,162.1628,161.985,162.0945,1725.0
2015-11-23 13:50:00,237.21,237.21,236.92,237.02,3900.0,162.2176,162.2176,162.0192,162.0876,3900.0
2015-11-23 13:55:00,237.07,237.14,236.89,236.9,3646.0,162.1218,162.1697,161.9987,162.0056,3646.0
2015-11-23 14:00:00,236.89,236.91,236.51,236.51,1448.0,161.9987,162.0124,161.7389,161.7389,1448.0
2015-11-23 14:05:00,236.69,236.8,236.65,236.8,574.0,161.862,161.9372,161.8346,161.9372,574.0
2015-11-23 14:10:00,236.79,236.93,236.53,236.61,1828.0,161.9303,162.0261,161.7525,161.8072,1828.0
2015-11-23 14:15:00,236.56,236.74,236.56,236.6,2016.0,161.7731,161.8961,161.7731,161.8004,2016.0
2015-11-23 14:20:00,236.6,236.72,236.39,236.72,1790.0,161.8004,161.8825,161.6568,161.8825,1790.0
2015-11-23 14:25:00,236.66,236.89,236.66,236.86,1600.0,161.8414,161.9987,161.8414,161.9782,1600.0
2015-11-23 14:30:00,236.87,236.91,236.67,236.74,3065.0,161.985,162.0124,161.8483,161.8961,3065.0
2015-11-23 14:35:00,236.59,236.65,236.44,236.64,2824.0,161.7936,161.8346,161.691,161.8278,2824.0
2015-11-23 14:40:00,236.64,236.77,236.63,236.73,2115.0,161.8278,161.9167,161.8209,161.8893,2115.0
2015-11-23 14:45:00,236.9,236.97,236.75,236.75,1979.0,162.0056,162.0534,161.903,161.903,1979.0
2015-11-23 14:50:00,236.83,236.93,236.75,236.87,2760.0,161.9577,162.0261,161.903,161.985,2760.0
2015-11-23 14:55:00,236.9,237.01,236.82,236.82,2468.0,162.0056,162.0808,161.9509,161.9509,2468.0
2015-11-23 15:00:00,236.82,236.98,236.77,236.9,2592.0,161.9509,162.0603,161.9167,162.0056,2592.0
2015-11-23 15:05:00,236.98,237.08,236.75,236.75,4944.0,162.0603,162.1287,161.903,161.903,4944.0
2015-11-23 15:10:00,236.8,237.17,236.72,237.04,8287.0,161.9372,162.1902,161.8825,162.1013,8287.0
2015-11-23 15:15:00,237.09,237.34,237.02,237.19,2879.0,162.1355,162.3065,162.0876,162.2039,2879.0
2015-11-23 15:20:00,237.21,237.33,237.05,237.11,2816.0,162.2176,162.2996,162.1081,162.1492,2816.0
2015-11-23 15:25:00,237.12,237.15,236.91,237.15,5204.0,162.156,162.1765,162.0124,162.1765,5204.0
2015-11-23 15:30:00,237.18,237.29,237.0,237.28,21677.0,162.197,162.2723,162.0739,162.2654,21677.0
2015-11-23 15:35:00,237.22,237.34,237.17,237.29,12605.0,162.2244,162.3065,162.1902,162.2723,12605.0
2015-11-23 15:40:00,237.29,237.36,237.05,237.05,5991.0,162.2723,162.3201,162.1081,162.1081,5991.0
2015-11-23 15:45:00,237.11,237.34,237.05,237.11,11211.0,162.1492,162.3065,162.1081,162.1492,11211.0
2015-11-23 15:50:00,237.09,237.15,237.03,237.04,13040.0,162.1355,162.1765,162.0945,162.1013,13040.0
2015-11-23 15:55:00,237.03,237.15,236.83,237.03,25696.0,162.0945,162.1765,161.9577,162.0945,25696.0
2015-11-24 09:30:00,236.14,236.65,235.36,235.61,13876.0,161.4858,161.8346,160.9524,161.1234,13876.0
2015-11-24 09:35:00,235.44,235.74,235.25,235.58,5785.0,161.0071,161.2123,160.8772,161.1029,5785.0
2015-11-24 09:40:00,235.96,236.26,235.42,236.26,3881.0,161.3627,161.5679,160.9935,161.5679,3881.0
2015-11-24 09:45:00,236.0,236.39,235.8,236.22,1965.0,161.3901,161.6568,161.2533,161.5405,1965.0
2015-11-24 09:50:00,236.17,236.35,235.63,235.76,4757.0,161.5063,161.6294,161.1371,161.226,4757.0
2015-11-24 09:55:00,235.68,235.68,235.39,235.64,4095.0,161.1713,161.1713,160.9729,161.1439,4095.0
2015-11-24 10:00:00,235.85,235.85,235.5,235.5,3400.0,161.2875,161.2875,161.0482,161.0482,3400.0
2015-11-24 10:05:00,235.56,235.77,235.37,235.48,5050.0,161.0892,161.2328,160.9593,161.0345,5050.0
2015-11-24 10:10:00,235.46,235.71,235.45,235.58,7612.0,161.0208,161.1918,161.014,161.1029,7612.0
2015-11-24 10:15:00,235.44,235.72,235.25,235.5,14671.0,161.0071,161.1986,160.8772,161.0482,14671.0
2015-11-24 10:20:00,235.59,235.76,235.58,235.76,2603.0,161.1097,161.226,161.1029,161.226,2603.0
2015-11-24 10:25:00,235.61,235.71,235.54,235.64,2400.0,161.1234,161.1918,161.0755,161.1439,2400.0
2015-11-24 10:30:00,235.64,235.67,235.33,235.55,6560.0,161.1439,161.1644,160.9319,161.0824,6560.0
2015-11-24 10:35:00,235.44,235.55,235.35,235.38,8065.0,161.0071,161.0824,160.9456,160.9661,8065.0
2015-11-24 10:40:00,235.36,235.56,235.28,235.34,10248.0,160.9524,161.0892,160.8977,160.9387,10248.0
2015-11-24 10:45:00,235.24,235.66,235.23,235.57,4453.0,160.8704,161.1576,160.8635,161.096,4453.0
2015-11-24 10:50:00,235.42,235.64,235.42,235.54,6736.0,160.9935,161.1439,160.9935,161.0755,6736.0
2015-11-24 10:55:00,235.54,235.56,235.38,235.48,5705.0,161.0755,161.0892,160.9661,161.0345,5705.0
2015-11-24 11:00:00,235.47,235.5,235.35,235.5,11670.0,161.0276,161.0482,160.9456,161.0482,11670.0
2015-11-24 11:05:00,235.52,235.55,235.25,235.47,5911.0,161.0618,161.0824,160.8772,161.0276,5911.0
2015-11-24 11:10:00,235.47,235.6,235.31,235.6,3800.0,161.0276,161.1165,160.9182,161.1165,3800.0
2015-11-24 11:15:00,235.61,235.61,235.44,235.46,5488.0,161.1234,161.1234,161.0071,161.0208,5488.0
2015-11-24 11:20:00,235.44,235.87,235.43,235.8,7100.0,161.0071,161.3012,161.0003,161.2533,7100.0
2015-11-24 11:25:00,235.8,235.97,235.7,235.92,4090.0,161.2533,161.3696,161.1849,161.3354,4090.0
2015-11-24 11:30:00,235.92,236.2,235.87,236.09,3400.0,161.3354,161.5269,161.3012,161.4516,3400.0
2015-11-24 11:35:00,236.16,236.29,236.16,236.29,6600.0,161.4995,161.5884,161.4995,161.5884,6600.0
2015-11-24 11:40:00,236.27,236.3,236.04,236.3,2300.0,161.5747,161.5952,161.4174,161.5952,2300.0
2015-11-24 11:45:00,236.34,236.34,236.05,236.14,1767.0,161.6226,161.6226,161.4243,161.4858,1767.0
2015-11-24 11:50:00,236.11,236.16,236.0,236.16,3444.0,161.4653,161.4995,161.3901,161.4995,3444.0
2015-11-24 11:55:00,236.01,236.22,236.0,236.15,2506.0,161.3969,161.5405,161.3901,161.4927,2506.0
2015-11-24 12:00:00,236.26,236.59,236.26,236.57,5280.0,161.5679,161.7936,161.5679,161.7799,5280.0
2015-11-24 12:05:00,236.66,236.79,236.54,236.77,16361.0,161.8414,161.9303,161.7594,161.9167,16361.0
2015-11-24 12:10:00,236.77,237.05,236.77,236.98,8617.0,161.9167,162.1081,161.9167,162.0603,8617.0
2015-11-24 12:15:00,236.98,237.09,236.73,236.73,4589.0,162.0603,162.1355,161.8893,161.8893,4589.0
2015-11-24 12:20:00,236.88,236.94,236.57,236.82,6300.0,161.9919,162.0329,161.7799,161.9509,6300.0
2015-11-24 12:25:00,236.86,236.95,236.7,236.75,2971.0,161.9782,162.0398,161.8688,161.903,2971.0
2015-11-24 12:30:00,236.68,236.75,236.45,236.56,5193.0,161.8551,161.903,161.6978,161.7731,5193.0
2015-11-24 12:35:00,236.6,236.67,236.45,236.45,2855.0,161.8004,161.8483,161.6978,161.6978,2855.0
2015-11-24 12:40:00,236.4,236.4,236.26,236.37,2852.0,161.6636,161.6636,161.5679,161.6431,2852.0
2015-11-24 12:45:00,236.48,236.48,236.22,236.4,4488.0,161.7183,161.7183,161.5405,161.6636,4488.0
2015-11-24 12:50:00,236.48,236.62,236.44,236.57,6405.0,161.7183,161.8141,161.691,161.7799,6405.0
2015-11-24 12:55:00,236.6,236.72,236.6,236.72,1814.0,161.8004,161.8825,161.8004,161.8825,1814.0
2015-11-24 13:00:00,236.69,237.11,236.69,237.04,1507.0,161.862,162.1492,161.862,162.1013,1507.0
2015-11-24 13:05:00,237.01,237.28,237.01,237.24,4947.0,162.0808,162.2654,162.0808,162.2381,4947.0
2015-11-24 13:10:00,237.31,237.6,237.16,237.58,11601.0,162.2859,162.4843,162.1834,162.4706,11601.0
2015-11-24 13:15:00,237.58,237.66,237.47,237.53,9612.0,162.4706,162.5253,162.3954,162.4364,9612.0
2015-11-24 13:20:00,237.59,237.99,237.55,237.9,5618.0,162.4774,162.751,162.4501,162.6894,5618.0
2015-11-24 13:25:00,237.82,237.9,237.52,237.52,1912.0,162.6347,162.6894,162.4296,162.4296,1912.0
2015-11-24 13:30:00,237.59,237.59,237.28,237.5,4125.0,162.4774,162.4774,162.2654,162.4159,4125.0
2015-11-24 13:35:00,237.5,237.79,237.5,237.65,7202.0,162.4159,162.6142,162.4159,162.5185,7202.0
2015-11-24 13:40:00,237.54,237.61,237.29,237.57,27025.0,162.4432,162.4911,162.2723,162.4637,27025.0
2015-11-24 13:45:00,237.42,237.64,237.41,237.64,2200.0,162.3612,162.5116,162.3543,162.5116,2200.0
2015-11-24 13:50:00,237.64,237.81,237.54,237.54,7019.0,162.5116,162.6279,162.4432,162.4432,7019.0
2015-11-24 13:55:00,237.55,237.59,237.46,237.55,3470.0,162.4501,162.4774,162.3885,162.4501,3470.0
2015-11-24 14:00:00,237.53,237.68,237.46,237.68,9535.0,162.4364,162.539,162.3885,162.539,9535.0
2015-11-24 14:05:00,237.84,238.09,237.83,237.89,6686.0,162.6484,162.8194,162.6415,162.6826,6686.0
2015-11-24 14:10:00,237.82,237.82,237.57,237.64,1800.0,162.6347,162.6347,162.4637,162.5116,1800.0
2015-11-24 14:15:00,237.48,237.57,237.3,237.47,2274.0,162.4022,162.4637,162.2791,162.3954,2274.0
2015-11-24 14:20:00,237.42,237.43,237.27,237.32,1196.0,162.3612,162.368,162.2586,162.2928,1196.0
2015-11-24 14:25:00,237.33,237.41,237.25,237.39,3603.0,162.2996,162.3543,162.2449,162.3407,3603.0
2015-11-24 14:30:00,237.39,237.55,237.3,237.55,1700.0,162.3407,162.4501,162.2791,162.4501,1700.0
2015-11-24 14:35:00,237.45,237.56,237.31,237.44,8646.0,162.3817,162.4569,162.2859,162.3748,8646.0
2015-11-24 14:40:00,237.44,237.58,237.36,237.44,2079.0,162.3748,162.4706,162.3201,162.3748,2079.0
2015-11-24 14:45:00,237.5,237.59,237.5,237.57,1300.0,162.4159,162.4774,162.4159,162.4637,1300.0
2015-11-24 14:50:00,237.63,237.81,237.62,237.79,1535.0,162.5048,162.6279,162.4979,162.6142,1535.0
2015-11-24 14:55:00,237.75,238.03,237.75,237.88,6446.0,162.5868,162.7783,162.5868,162.6757,6446.0
2015-11-24 15:00:00,237.78,237.9,237.62,237.84,7556.0,162.6074,162.6894,162.4979,162.6484,7556.0
2015-11-24 15:05:00,237.78,237.98,237.74,237.98,7314.0,162.6074,162.7441,162.58,162.7441,7314.0
2015-11-24 15:10:00,237.9,237.93,237.77,237.88,3000.0,162.6894,162.7099,162.6005,162.6757,3000.0
2015-11-24 15:15:00,237.89,238.15,237.86,238.0,3906.0,162.6826,162.8604,162.6621,162.7578,3906.0
2015-11-24 15:20:00,237.87,238.0,237.83,237.97,5400.0,162.6689,162.7578,162.6415,162.7373,5400.0
2015-11-24 15:25:00,237.97,238.05,237.93,238.02,6721.0,162.7373,162.792,162.7099,162.7715,6721.0
2015-11-24 15:30:00,237.95,238.1,237.77,238.0,7742.0,162.7236,162.8262,162.6005,162.7578,7742.0
2015-11-24 15:35:00,237.99,238.0,237.81,237.99,6658.0,162.751,162.7578,162.6279,162.751,6658.0
2015-11-24 15:40:00,237.95,238.07,237.92,238.07,13092.0,162.7236,162.8057,162.7031,162.8057,13092.0
2015-11-24 15:45:00,238.01,238.08,237.69,237.69,14160.0,162.7646,162.8125,162.5458,162.5458,14160.0
2015-11-24 15:50:00,237.69,237.76,237.53,237.6,17202.0,162.5458,162.5937,162.4364,162.4843,17202.0
2015-11-24 15:55:00,237.62,237.88,237.6,237.75,37837.0,162.4979,162.6757,162.4843,162.5868,37837.0
2015-11-25 09:30:00,238.0,238.7,238.0,238.34,8068.0,162.7578,163.2365,162.7578,162.9903,8068.0
2015-11-25 09:35:00,238.69,238.97,238.41,238.68,4264.0,163.2297,163.4211,163.0382,163.2228,4264.0
2015-11-25 09:40:00,238.67,238.97,238.67,238.85,1600.0,163.216,163.4211,163.216,163.3391,1600.0
2015-11-25 09:45:00,238.85,239.01,238.61,238.76,3720.0,163.3391,163.4485,163.175,163.2775,3720.0
2015-11-25 09:50:00,238.76,239.05,238.76,238.95,1936.0,163.2775,163.4759,163.2775,163.4075,1936.0
2015-11-25 09:55:00,238.93,238.97,238.55,238.97,3885.0,163.3938,163.4211,163.1339,163.4211,3885.0
2015-11-25 10:00:00,238.62,238.92,238.47,238.9,2700.0,163.1818,163.387,163.0792,163.3733,2700.0
2015-11-25 10:05:00,239.01,239.01,238.65,238.72,2309.0,163.4485,163.4485,163.2023,163.2502,2309.0
2015-11-25 10:10:00,238.9,239.05,238.86,238.96,3000.0,163.3733,163.4759,163.3459,163.4143,3000.0
2015-11-25 10:15:00,238.86,239.46,238.86,239.46,1903.0,163.3459,163.7562,163.3459,163.7562,1903.0
2015-11-25 10:20:00,239.37,239.46,239.28,239.3,5240.0,163.6947,163.7562,163.6331,163.6468,5240.0
2015-11-25 10:25:00,239.23,239.53,239.17,239.43,10094.0,163.5989,163.8041,163.5579,163.7357,10094.0
2015-11-25 10:30:00,239.43,239.97,239.33,239.95,10334.0,163.7357,164.105,163.6673,164.0913,10334.0
2015-11-25 10:35:00,239.99,240.0,239.84,239.84,3444.0,164.1187,164.1255,164.0161,164.0161,3444.0
2015-11-25 10:40:00,239.81,240.0,239.74,239.92,4150.0,163.9956,164.1255,163.9477,164.0708,4150.0
2015-11-25 10:45:00,240.0,240.33,239.93,240.33,3825.0,164.1255,164.3512,164.0776,164.3512,3825.0
2015-11-25 10:50:00,240.22,240.59,240.22,240.59,2700.0,164.276,164.529,164.276,164.529,2700.0
2015-11-25 10:55:00,240.73,240.74,240.46,240.46,6330.0,164.6247,164.6316,164.4401,164.4401,6330.0
2015-11-25 11:00:00,240.45,240.45,239.9,240.16,8050.0,164.4333,164.4333,164.0571,164.2349,8050.0
2015-11-25 11:05:00,240.25,240.47,240.16,240.31,2570.0,164.2965,164.4469,164.2349,164.3375,2570.0
2015-11-25 11:10:00,240.32,240.37,239.99,240.16,8503.0,164.3444,164.3785,164.1187,164.2349,8503.0
2015-11-25 11:15:00,240.08,240.11,239.52,239.52,8488.0,164.1802,164.2007,163.7973,163.7973,8488.0
2015-11-25 11:20:00,239.54,239.77,239.47,239.7,8959.0,163.8109,163.9682,163.7631,163.9204,8959.0
2015-11-25 11:25:00,239.83,239.94,239.63,239.94,2081.0,164.0093,164.0845,163.8725,164.0845,2081.0
2015-11-25 11:30:00,239.94,240.12,239.83,240.08,10082.0,164.0845,164.2076,164.0093,164.1802,10082.0
2015-11-25 11:35:00,239.98,240.14,239.91,240.14,4345.0,164.1118,164.2213,164.064,164.2213,4345.0
2015-11-25 11:40:00,239.95,240.1,239.9,240.1,4480.0,164.0913,164.1939,164.0571,164.1939,4480.0
2015-11-25 11:45:00,240.11,240.24,240.02,240.19,5630.0,164.2007,164.2896,164.1392,164.2555,5630.0
2015-11-25 11:50:00,240.19,240.22,239.9,239.99,3714.0,164.2555,164.276,164.0571,164.1187,3714.0
2015-11-25 11:55:00,239.96,239.96,239.71,239.77,4668.0,164.0982,164.0982,163.9272,163.9682,4668.0
2015-11-25 12:00:00,239.84,239.92,239.79,239.92,600.0,164.0161,164.0708,163.9819,164.0708,600.0
2015-11-25 12:05:00,239.93,240.21,239.92,240.21,2300.0,164.0776,164.2691,164.0708,164.2691,2300.0
2015-11-25 12:10:00,240.13,240.24,240.08,240.21,2800.0,164.2144,164.2896,164.1802,164.2691,2800.0
2015-11-25 12:15:00,240.21,240.21,240.04,240.2,2059.0,164.2691,164.2691,164.1529,164.2623,2059.0
2015-11-25 12:20:00,240.09,240.09,239.81,239.81,1800.0,164.1871,164.1871,163.9956,163.9956,1800.0
2015-11-25 12:25:00,239.78,239.84,239.73,239.77,3575.0,163.9751,164.0161,163.9409,163.9682,3575.0
2015-11-25 12:30:00,239.83,239.96,239.69,239.94,2772.0,164.0093,164.0982,163.9135,164.0845,2772.0
2015-11-25 12:35:00,239.99,240.0,239.79,239.79,2800.0,164.1187,164.1255,163.9819,163.9819,2800.0
2015-11-25 12:40:00,239.79,240.0,239.76,240.0,3450.0,163.9819,164.1255,163.9614,164.1255,3450.0
2015-11-25 12:45:00,240.01,240.12,239.99,239.99,1400.0,164.1324,164.2076,164.1187,164.1187,1400.0
2015-11-25 12:50:00,240.03,240.04,239.98,240.01,2800.0,164.146,164.1529,164.1118,164.1324,2800.0
2015-11-25 12:55:00,240.01,240.04,239.72,239.72,9120.0,164.1324,164.1529,163.934,163.934,9120.0
2015-11-25 13:00:00,239.85,239.85,239.69,239.78,7763.0,164.0229,164.0229,163.9135,163.9751,7763.0
2015-11-25 13:05:00,239.81,239.96,239.68,239.88,16131.0,163.9956,164.0982,163.9067,164.0435,16131.0
2015-11-25 13:10:00,239.96,239.96,239.57,239.66,6451.0,164.0982,164.0982,163.8315,163.893,6451.0
2015-11-25 13:15:00,239.68,239.93,239.63,239.78,3400.0,163.9067,164.0776,163.8725,163.9751,3400.0
2015-11-25 13:20:00,239.77,239.86,239.63,239.74,13099.0,163.9682,164.0298,163.8725,163.9477,13099.0
2015-11-25 13:25:00,239.7,239.97,239.7,239.97,3500.0,163.9204,164.105,163.9204,164.105,3500.0
2015-11-25 13:30:00,239.98,240.05,239.75,239.86,6438.0,164.1118,164.1597,163.9546,164.0298,6438.0
2015-11-25 13:35:00,239.93,239.93,239.59,239.75,5600.0,164.0776,164.0776,163.8451,163.9546,5600.0
2015-11-25 13:40:00,239.63,239.91,239.55,239.9,5200.0,163.8725,164.064,163.8178,164.0571,5200.0
2015-11-25 13:45:00,239.82,239.89,239.71,239.8,2800.0,164.0024,164.0503,163.9272,163.9887,2800.0
2015-11-25 13:50:00,239.88,240.1,239.88,239.97,3054.0,164.0435,164.1939,164.0435,164.105,3054.0
2015-11-25 13:55:00,240.0,240.09,239.84,240.0,3000.0,164.1255,164.1871,164.0161,164.1255,3000.0
2015-11-25 14:00:00,239.98,240.2,239.98,240.17,3254.0,164.1118,164.2623,164.1118,164.2418,3254.0
2015-11-25 14:05:00,240.11,240.17,240.03,240.17,4906.0,164.2007,164.2418,164.146,164.2418,4906.0
2015-11-25 14:10:00,240.21,240.22,240.03,240.07,5200.0,164.2691,164.276,164.146,164.1734,5200.0
2015-11-25 14:15:00,240.03,240.03,239.74,239.86,3751.0,164.146,164.146,163.9477,164.0298,3751.0
2015-11-25 14:20:00,239.84,239.85,239.7,239.8,1800.0,164.0161,164.0229,163.9204,163.9887,1800.0
2015-11-25 14:25:00,239.81,239.96,239.81,239.86,4788.0,163.9956,164.0982,163.9956,164.0298,4788.0
2015-11-25 14:30:00,239.86,239.94,239.76,239.92,2800.0,164.0298,164.0845,163.9614,164.0708,2800.0
2015-11-25 14:35:00,239.92,239.92,239.69,239.86,3729.0,164.0708,164.0708,163.9135,164.0298,3729.0
2015-11-25 14:40:00,239.86,239.86,239.64,239.67,3210.0,164.0298,164.0298,163.8793,163.8998,3210.0
2015-11-25 14:45:00,239.67,239.79,239.65,239.79,2587.0,163.8998,163.9819,163.8862,163.9819,2587.0
2015-11-25 14:50:00,239.78,240.06,239.78,240.06,1996.0,163.9751,164.1665,163.9751,164.1665,1996.0
2015-11-25 14:55:00,239.96,240.08,239.86,240.08,3530.0,164.0982,164.1802,164.0298,164.1802,3530.0
2015-11-25 15:00:00,240.09,240.14,239.96,240.08,3028.0,164.1871,164.2213,164.0982,164.1802,3028.0
2015-11-25 15:05:00,240.08,240.2,240.03,240.2,3000.0,164.1802,164.2623,164.146,164.2623,3000.0
2015-11-25 15:10:00,240.22,240.22,239.86,239.87,5588.0,164.276,164.276,164.0298,164.0366,5588.0
2015-11-25 15:15:00,239.89,240.08,239.89,239.93,3100.0,164.0503,164.1802,164.0503,164.0776,3100.0
2015-11-25 15:20:00,239.91,239.99,239.85,239.87,4234.0,164.064,164.1187,164.0229,164.0366,4234.0
2015-11-25 15:25:00,239.84,239.86,239.71,239.82,2602.0,164.0161,164.0298,163.9272,164.0024,2602.0
2015-11-25 15:30:00,239.84,239.89,239.78,239.86,8905.0,164.0161,164.0503,163.9751,164.0298,8905.0
2015-11-25 15:35:00,239.84,239.84,239.49,239.54,9996.0,164.0161,164.0161,163.7768,163.8109,9996.0
2015-11-25 15:40:00,239.48,239.48,239.14,239.25,7838.0,163.7699,163.7699,163.5374,163.6126,7838.0
2015-11-25 15:45:00,239.25,239.32,239.17,239.23,7154.0,163.6126,163.6605,163.5579,163.5989,7154.0
2015-11-25 15:50:00,239.25,239.32,239.17,239.24,13001.0,163.6126,163.6605,163.5579,163.6058,13001.0
2015-11-25 15:55:00,239.26,239.45,239.24,239.39,29902.0,163.6195,163.7494,163.6058,163.7084,29902.0
2015-11-27 09:30:00,239.12,240.19,239.04,239.26,2743.0,163.5237,164.2555,163.469,163.6195,2743.0
2015-11-27 09:35:00,239.12,239.5,239.09,239.5,958.0,163.5237,163.7836,163.5032,163.7836,958.0
2015-11-27 09:40:00,239.14,240.36,239.01,240.36,9023.0,163.5374,164.3717,163.4485,164.3717,9023.0
2015-11-27 09:45:00,240.35,240.78,240.35,240.48,4161.0,164.3649,164.6589,164.3649,164.4538,4161.0
2015-11-27 09:50:00,240.9,240.92,240.27,240.27,3080.0,164.741,164.7547,164.3102,164.3102,3080.0
2015-11-27 09:55:00,240.09,240.33,240.01,240.05,4770.0,164.1871,164.3512,164.1324,164.1597,4770.0
2015-11-27 10:00:00,240.25,240.25,239.67,239.75,3363.0,164.2965,164.2965,163.8998,163.9546,3363.0
2015-11-27 10:05:00,240.26,241.02,240.03,240.81,5702.0,164.3033,164.8231,164.146,164.6794,5702.0
2015-11-27 10:10:00,240.73,241.71,240.68,241.64,21273.0,164.6247,165.2949,164.5905,165.247,21273.0
2015-11-27 10:15:00,241.61,242.22,241.3,242.19,10010.0,165.2265,165.6437,165.0145,165.6232,10010.0
2015-11-27 10:20:00,242.21,242.49,241.94,242.04,12453.0,165.6368,165.8283,165.4522,165.5206,12453.0
2015-11-27 10:25:00,242.31,242.33,242.11,242.17,6412.0,165.7052,165.7189,165.5685,165.6095,6412.0
2015-11-27 10:30:00,242.21,242.57,242.09,242.22,6005.0,165.6368,165.883,165.5548,165.6437,6005.0
2015-11-27 10:35:00,242.13,242.22,241.72,241.72,1100.0,165.5821,165.6437,165.3018,165.3018,1100.0
2015-11-27 10:40:00,241.63,242.05,241.62,242.05,1830.0,165.2402,165.5274,165.2334,165.5274,1830.0
2015-11-27 10:45:00,241.94,241.94,241.64,241.64,2202.0,165.4522,165.4522,165.247,165.247,2202.0
2015-11-27 10:50:00,241.63,241.7,241.62,241.69,1707.0,165.2402,165.2881,165.2334,165.2812,1707.0
2015-11-27 10:55:00,241.62,241.89,241.55,241.88,2151.0,165.2334,165.418,165.1855,165.4112,2151.0
2015-11-27 11:00:00,241.88,242.0,241.87,242.0,901.0,165.4112,165.4932,165.4043,165.4932,901.0
2015-11-27 11:05:00,242.13,242.32,242.13,242.27,1483.0,165.5821,165.7121,165.5821,165.6779,1483.0
2015-11-27 11:10:00,242.33,242.58,242.09,242.09,3750.0,165.7189,165.8899,165.5548,165.5548,3750.0
2015-11-27 11:15:00,242.08,242.08,241.76,242.04,4152.0,165.5479,165.5479,165.3291,165.5206,4152.0
2015-11-27 11:20:00,242.06,242.07,241.48,241.62,3300.0,165.5343,165.5411,165.1376,165.2334,3300.0
2015-11-27 11:25:00,241.5,241.51,241.31,241.31,2954.0,165.1513,165.1581,165.0214,165.0214,2954.0
2015-11-27 11:30:00,241.42,241.47,241.0,241.03,1500.0,165.0966,165.1308,164.8094,164.8299,1500.0
2015-11-27 11:35:00,240.95,241.14,240.88,241.09,800.0,164.7752,164.9051,164.7273,164.8709,800.0
2015-11-27 11:40:00,241.27,241.27,240.94,241.05,1538.0,164.994,164.994,164.7683,164.8436,1538.0
2015-11-27 11:45:00,240.89,240.89,240.82,240.82,200.0,164.7341,164.7341,164.6863,164.6863,200.0
2015-11-27 11:50:00,240.6,240.6,240.31,240.42,2905.0,164.5358,164.5358,164.3375,164.4127,2905.0
2015-11-27 11:55:00,240.19,240.19,239.91,240.16,1656.0,164.2555,164.2555,164.064,164.2349,1656.0
2015-11-27 12:00:00,240.18,240.24,240.11,240.11,1800.0,164.2486,164.2896,164.2007,164.2007,1800.0
2015-11-27 12:05:00,240.1,240.52,240.0,240.31,2765.0,164.1939,164.4811,164.1255,164.3375,2765.0
2015-11-27 12:10:00,240.37,240.46,240.23,240.23,4900.0,164.3785,164.4401,164.2828,164.2828,4900.0
2015-11-27 12:15:00,240.38,240.47,240.21,240.42,4662.0,164.3854,164.4469,164.2691,164.4127,4662.0
2015-11-27 12:20:00,240.41,240.41,240.01,240.01,2558.0,164.4059,164.4059,164.1324,164.1324,2558.0
2015-11-27 12:25:00,240.01,240.01,239.89,239.93,2150.0,164.1324,164.1324,164.0503,164.0776,2150.0
2015-11-27 12:30:00,240.06,240.29,240.06,240.13,2600.0,164.1665,164.3238,164.1665,164.2144,2600.0
2015-11-27 12:35:00,240.03,240.58,240.03,240.37,2815.0,164.146,164.5222,164.146,164.3785,2815.0
2015-11-27 12:40:00,240.3,240.63,240.21,240.63,3400.0,164.3307,164.5563,164.2691,164.5563,3400.0
2015-11-27 12:45:00,240.75,240.89,240.67,240.89,5550.0,164.6384,164.7341,164.5837,164.7341,5550.0
2015-11-27 12:50:00,240.9,240.9,240.6,240.74,7037.0,164.741,164.741,164.5358,164.6316,7037.0
2015-11-27 12:55:00,240.72,240.73,240.49,240.52,16866.0,164.6179,164.6247,164.4606,164.4811,16866.0
2015-11-30 09:30:00,241.38,241.86,241.38,241.86,6439.0,165.0692,165.3975,165.0692,165.3975,6439.0
2015-11-30 09:35:00,241.72,241.79,241.02,241.3,7142.0,165.3018,165.3496,164.8231,165.0145,7142.0
2015-11-30 09:40:00,241.53,241.54,240.79,241.17,3302.0,165.1718,165.1787,164.6658,164.9256,3302.0
2015-11-30 09:45:00,241.06,241.66,240.99,241.35,7909.0,164.8504,165.2607,164.8025,165.0487,7909.0
2015-11-30 09:50:00,241.34,241.62,241.1,241.31,2854.0,165.0419,165.2334,164.8778,165.0214,2854.0
2015-11-30 09:55:00,241.44,241.71,241.26,241.27,4400.0,165.1103,165.2949,164.9872,164.994,4400.0
2015-11-30 10:00:00,241.3,241.89,241.3,241.78,3450.0,165.0145,165.418,165.0145,165.3428,3450.0
2015-11-30 10:05:00,241.64,242.14,241.53,242.14,5129.0,165.247,165.589,165.1718,165.589,5129.0
2015-11-30 10:10:00,242.32,242.32,241.91,242.14,2147.0,165.7121,165.7121,165.4317,165.589,2147.0
2015-11-30 10:15:00,242.09,242.27,241.79,242.01,3700.0,165.5548,165.6779,165.3496,165.5001,3700.0
2015-11-30 10:20:00,242.01,242.19,241.74,242.16,5237.0,165.5001,165.6232,165.3154,165.6026,5237.0
2015-11-30 10:25:00,242.19,242.29,242.07,242.07,3464.0,165.6232,165.6915,165.5411,165.5411,3464.0
2015-11-30 10:30:00,242.06,242.59,241.86,242.24,3375.0,165.5343,165.8967,165.3975,165.6574,3375.0
2015-11-30 10:35:00,242.34,242.39,241.92,242.19,10944.0,165.7257,165.7599,165.4385,165.6232,10944.0
2015-11-30 10:40:00,242.03,242.27,241.82,242.14,2123.0,165.5137,165.6779,165.3701,165.589,2123.0
2015-11-30 10:45:00,242.13,242.18,241.86,242.04,2950.0,165.5821,165.6163,165.3975,165.5206,2950.0
2015-11-30 10:50:00,242.02,242.05,241.27,241.27,6389.0,165.5069,165.5274,164.994,164.994,6389.0
2015-11-30 10:55:00,241.47,241.65,241.13,241.24,2459.0,165.1308,165.2539,164.8983,164.9735,2459.0
2015-11-30 11:00:00,241.28,241.59,241.25,241.53,2800.0,165.0009,165.2128,164.9803,165.1718,2800.0
2015-11-30 11:05:00,241.41,241.78,241.41,241.74,2100.0,165.0898,165.3428,165.0898,165.3154,2100.0
2015-11-30 11:10:00,241.58,241.78,241.42,241.44,5888.0,165.206,165.3428,165.0966,165.1103,5888.0
2015-11-30 11:15:00,241.34,241.49,241.25,241.33,1300.0,165.0419,165.1445,164.9803,165.035,1300.0
2015-11-30 11:20:00,241.35,241.35,241.0,241.11,4800.0,165.0487,165.0487,164.8094,164.8846,4800.0
2015-11-30 11:25:00,241.0,241.14,240.57,240.57,4100.0,164.8094,164.9051,164.5153,164.5153,4100.0
2015-11-30 11:30:00,240.64,240.72,240.49,240.49,2990.0,164.5632,164.6179,164.4606,164.4606,2990.0
2015-11-30 11:35:00,240.49,240.49,240.16,240.18,2395.0,164.4606,164.4606,164.2349,164.2486,2395.0
2015-11-30 11:40:00,240.17,240.3,239.82,240.3,3900.0,164.2418,164.3307,164.0024,164.3307,3900.0
2015-11-30 11:45:00,240.39,240.53,239.98,240.1,20132.0,164.3922,164.488,164.1118,164.1939,20132.0
2015-11-30 11:50:00,240.24,240.34,240.09,240.34,5510.0,164.2896,164.358,164.1871,164.358,5510.0
2015-11-30 11:55:00,240.34,240.73,240.34,240.46,17798.0,164.358,164.6247,164.358,164.4401,17798.0
2015-11-30 12:00:00,240.47,240.47,240.25,240.45,6960.0,164.4469,164.4469,164.2965,164.4333,6960.0
2015-11-30 12:05:00,240.5,240.75,240.44,240.74,14468.0,164.4674,164.6384,164.4264,164.6316,14468.0
2015-11-30 12:10:00,240.6,240.6,240.1,240.39,7500.0,164.5358,164.5358,164.1939,164.3922,7500.0
2015-11-30 12:15:00,240.45,240.77,240.31,240.42,11360.0,164.4333,164.6521,164.3375,164.4127,11360.0
2015-11-30 12:20:00,240.46,240.57,240.22,240.57,6941.0,164.4401,164.5153,164.276,164.5153,6941.0
2015-11-30 12:25:00,240.58,240.84,240.58,240.84,1800.0,164.5222,164.7,164.5222,164.7,1800.0
2015-11-30 12:30:00,240.78,240.9,240.71,240.9,1600.0,164.6589,164.741,164.6111,164.741,1600.0
2015-11-30 12:35:00,240.96,240.96,240.27,240.27,3297.0,164.782,164.782,164.3102,164.3102,3297.0
2015-11-30 12:40:00,240.19,240.46,240.19,240.28,5800.0,164.2555,164.4401,164.2555,164.317,5800.0
2015-11-30 12:45:00,240.31,240.52,240.09,240.32,8540.0,164.3375,164.4811,164.1871,164.3444,8540.0
2015-11-30 12:50:00,240.35,240.45,240.16,240.19,5189.0,164.3649,164.4333,164.2349,164.2555,5189.0
2015-11-30 12:55:00,240.24,240.24,240.03,240.09,1748.0,164.2896,164.2896,164.146,164.1871,1748.0
2015-11-30 13:00:00,240.16,240.44,240.14,240.28,3600.0,164.2349,164.4264,164.2213,164.317,3600.0
2015-11-30 13:05:00,240.26,240.32,240.26,240.31,500.0,164.3033,164.3444,164.3033,164.3375,500.0
2015-11-30 13:10:00,240.3,240.34,240.01,240.18,2000.0,164.3307,164.358,164.1324,164.2486,2000.0
2015-11-30 13:15:00,240.14,240.38,240.14,240.23,2605.0,164.2213,164.3854,164.2213,164.2828,2605.0
2015-11-30 13:20:00,240.07,240.22,240.01,240.01,1800.0,164.1734,164.276,164.1324,164.1324,1800.0
2015-11-30 13:25:00,240.02,240.23,240.02,240.1,1900.0,164.1392,164.2828,164.1392,164.1939,1900.0
2015-11-30 13:30:00,239.99,239.99,239.72,239.72,3999.0,164.1187,164.1187,163.934,163.934,3999.0
2015-11-30 13:35:00,239.77,240.06,239.77,240.0,5100.0,163.9682,164.1665,163.9682,164.1255,5100.0
2015-11-30 13:40:00,239.98,240.19,239.95,240.02,2250.0,164.1118,164.2555,164.0913,164.1392,2250.0
2015-11-30 13:45:00,239.87,240.11,239.87,240.11,1600.0,164.0366,164.2007,164.0366,164.2007,1600.0
2015-11-30 13:50:00,240.07,240.3,240.07,240.11,1600.0,164.1734,164.3307,164.1734,164.2007,1600.0
2015-11-30 13:55:00,240.07,240.14,239.82,239.82,2300.0,164.1734,164.2213,164.0024,164.0024,2300.0
2015-11-30 14:00:00,239.83,240.08,239.79,239.86,10475.0,164.0093,164.1802,163.9819,164.0298,10475.0
2015-11-30 14:05:00,239.79,240.19,239.67,240.19,4200.0,163.9819,164.2555,163.8998,164.2555,4200.0
2015-11-30 14:10:00,240.18,240.19,239.8,239.9,3454.0,164.2486,164.2555,163.9887,164.0571,3454.0
2015-11-30 14:15:00,239.96,240.35,239.85,240.11,4200.0,164.0982,164.3649,164.0229,164.2007,4200.0
2015-11-30 14:20:00,240.1,240.24,239.93,240.11,1600.0,164.1939,164.2896,164.0776,164.2007,1600.0
2015-11-30 14:25:00,239.98,240.17,239.98,240.15,800.0,164.1118,164.2418,164.1118,164.2281,800.0
2015-11-30 14:30:00,240.07,240.24,239.92,239.92,2606.0,164.1734,164.2896,164.0708,164.0708,2606.0
2015-11-30 14:35:00,240.05,240.05,239.67,239.82,2828.0,164.1597,164.1597,163.8998,164.0024,2828.0
2015-11-30 14:40:00,239.69,240.16,239.68,240.03,3401.0,163.9135,164.2349,163.9067,164.146,3401.0
2015-11-30 14:45:00,240.02,240.06,239.69,239.81,3210.0,164.1392,164.1665,163.9135,163.9956,3210.0
2015-11-30 14:50:00,239.93,239.93,239.54,239.63,8705.0,164.0776,164.0776,163.8109,163.8725,8705.0
2015-11-30 14:55:00,239.61,239.88,239.55,239.63,2201.0,163.8588,164.0435,163.8178,163.8725,2201.0
2015-11-30 15:00:00,239.59,239.68,239.28,239.48,3495.0,163.8451,163.9067,163.6331,163.7699,3495.0
2015-11-30 15:05:00,239.27,239.3,239.19,239.24,1800.0,163.6263,163.6468,163.5716,163.6058,1800.0
2015-11-30 15:10:00,239.23,239.23,238.86,238.92,5580.0,163.5989,163.5989,163.3459,163.387,5580.0
2015-11-30 15:15:00,238.94,239.15,238.85,238.99,6769.0,163.4006,163.5442,163.3391,163.4348,6769.0
2015-11-30 15:20:00,238.96,238.98,238.75,238.87,2724.0,163.4143,163.428,163.2707,163.3528,2724.0
2015-11-30 15:25:00,238.86,239.11,238.84,239.11,9094.0,163.3459,163.5169,163.3322,163.5169,9094.0
2015-11-30 15:30:00,239.08,239.68,239.06,239.68,7975.0,163.4964,163.9067,163.4827,163.9067,7975.0
2015-11-30 15:35:00,239.61,239.91,239.6,239.85,6538.0,163.8588,164.064,163.852,164.0229,6538.0
2015-11-30 15:40:00,239.82,240.1,239.7,239.74,10005.0,164.0024,164.1939,163.9204,163.9477,10005.0
2015-11-30 15:45:00,239.71,239.96,239.34,239.47,21001.0,163.9272,164.0982,163.6742,163.7631,21001.0
2015-11-30 15:50:00,239.46,239.8,239.4,239.79,17924.0,163.7562,163.9887,163.7152,163.9819,17924.0
2015-11-30 15:55:00,239.72,240.06,239.7,239.76,74336.0,163.934,164.1665,163.9204,163.9614,74336.0
2015-12-01 09:30:00,241.9,241.9,240.45,241.73,12339.0,165.4248,165.4248,164.4333,165.3086,12339.0
2015-12-01 09:35:00,241.69,241.88,241.2,241.66,6757.0,165.2812,165.4112,164.9461,165.2607,6757.0
2015-12-01 09:40:00,241.83,242.12,241.58,241.69,4206.0,165.377,165.5753,165.206,165.2812,4206.0
2015-12-01 09:45:00,241.68,241.99,241.31,241.99,5181.0,165.2744,165.4864,165.0214,165.4864,5181.0
2015-12-01 09:50:00,242.04,242.08,241.57,241.69,5202.0,165.5206,165.5479,165.1992,165.2812,5202.0
2015-12-01 09:55:00,241.73,241.76,241.1,241.13,11224.0,165.3086,165.3291,164.8778,164.8983,11224.0
2015-12-01 10:00:00,240.94,242.03,240.85,242.0,6994.0,164.7683,165.5137,164.7068,165.4932,6994.0
2015-12-01 10:05:00,241.71,241.95,241.63,241.73,3006.0,165.2949,165.459,165.2402,165.3086,3006.0
2015-12-01 10:10:00,241.61,241.81,241.25,241.81,8169.0,165.2265,165.3633,164.9803,165.3633,8169.0
2015-12-01 10:15:00,241.57,241.58,241.15,241.58,4561.0,165.1992,165.206,164.912,165.206,4561.0
2015-12-01 10:20:00,241.53,241.64,241.4,241.5,1436.0,165.1718,165.247,165.0829,165.1513,1436.0
2015-12-01 10:25:00,241.47,241.6,241.33,241.42,8335.0,165.1308,165.2197,165.035,165.0966,8335.0
2015-12-01 10:30:00,241.58,241.58,241.12,241.58,8055.0,165.206,165.206,164.8914,165.206,8055.0
2015-12-01 10:35:00,241.55,241.75,241.53,241.68,3547.0,165.1855,165.3223,165.1718,165.2744,3547.0
2015-12-01 10:40:00,241.48,241.65,241.26,241.63,5037.0,165.1376,165.2539,164.9872,165.2402,5037.0
2015-12-01 10:45:00,241.49,241.93,241.49,241.79,4550.0,165.1445,165.4454,165.1445,165.3496,4550.0
2015-12-01 10:50:00,241.92,242.1,241.68,241.95,6131.0,165.4385,165.5616,165.2744,165.459,6131.0
2015-12-01 10:55:00,241.98,242.12,241.81,242.01,2536.0,165.4796,165.5753,165.3633,165.5001,2536.0
2015-12-01 11:00:00,241.86,242.2,241.86,242.2,2124.0,165.3975,165.63,165.3975,165.63,2124.0
2015-12-01 11:05:00,242.18,242.25,242.06,242.07,1200.0,165.6163,165.6642,165.5343,165.5411,1200.0
2015-12-01 11:10:00,242.1,242.13,241.97,242.13,3129.0,165.5616,165.5821,165.4727,165.5821,3129.0
2015-12-01 11:15:00,242.14,242.3,242.14,242.17,1500.0,165.589,165.6984,165.589,165.6095,1500.0
2015-12-01 11:20:00,242.32,242.5,242.32,242.5,1680.0,165.7121,165.8352,165.7121,165.8352,1680.0
2015-12-01 11:25:00,242.59,242.59,242.2,242.45,2089.0,165.8967,165.8967,165.63,165.801,2089.0
2015-12-01 11:30:00,242.44,242.52,242.16,242.2,1700.0,165.7941,165.8488,165.6026,165.63,1700.0
2015-12-01 11:35:00,242.3,242.3,241.99,242.08,2509.0,165.6984,165.6984,165.4864,165.5479,2509.0
2015-12-01 11:40:00,242.1,242.32,242.08,242.31,1800.0,165.5616,165.7121,165.5479,165.7052,1800.0
2015-12-01 11:45:00,242.31,242.37,242.03,242.18,2219.0,165.7052,165.7463,165.5137,165.6163,2219.0
2015-12-01 11:50:00,242.27,242.48,242.21,242.48,2625.0,165.6779,165.8215,165.6368,165.8215,2625.0
2015-12-01 11:55:00,242.56,242.56,242.37,242.51,3309.0,165.8762,165.8762,165.7463,165.842,3309.0
2015-12-01 12:00:00,242.56,242.73,242.44,242.57,4523.0,165.8762,165.9924,165.7941,165.883,4523.0
2015-12-01 12:05:00,242.61,242.87,242.61,242.87,1200.0,165.9104,166.0882,165.9104,166.0882,1200.0
2015-12-01 12:10:00,242.78,242.99,242.7,242.98,2144.0,166.0266,166.1702,165.9719,166.1634,2144.0
2015-12-01 12:15:00,242.84,242.84,242.67,242.67,1467.0,166.0677,166.0677,165.9514,165.9514,1467.0
2015-12-01 12:20:00,242.65,242.85,242.64,242.85,2000.0,165.9377,166.0745,165.9309,166.0745,2000.0
2015-12-01 12:25:00,242.72,242.73,242.52,242.59,3152.0,165.9856,165.9924,165.8488,165.8967,3152.0
2015-12-01 12:30:00,242.69,242.74,242.49,242.49,1400.0,165.9651,165.9993,165.8283,165.8283,1400.0
2015-12-01 12:35:00,242.5,242.68,242.48,242.48,2826.0,165.8352,165.9583,165.8215,165.8215,2826.0
2015-12-01 12:40:00,242.49,242.71,242.48,242.49,2116.0,165.8283,165.9788,165.8215,165.8283,2116.0
2015-12-01 12:45:00,242.49,242.59,242.37,242.59,3500.0,165.8283,165.8967,165.7463,165.8967,3500.0
2015-12-01 12:50:00,242.62,242.75,242.62,242.69,1604.0,165.9172,166.0061,165.9172,165.9651,1604.0
2015-12-01 12:55:00,242.64,242.71,242.55,242.57,1100.0,165.9309,165.9788,165.8694,165.883,1100.0
2015-12-01 13:00:00,242.56,242.58,242.36,242.41,4250.0,165.8762,165.8899,165.7394,165.7736,4250.0
2015-12-01 13:05:00,242.47,242.47,242.31,242.47,2167.0,165.8146,165.8146,165.7052,165.8146,2167.0
2015-12-01 13:10:00,242.39,242.39,242.28,242.39,2300.0,165.7599,165.7599,165.6847,165.7599,2300.0
2015-12-01 13:15:00,242.28,242.46,242.15,242.46,5436.0,165.6847,165.8078,165.5958,165.8078,5436.0
2015-12-01 13:20:00,242.39,242.39,242.25,242.29,1818.0,165.7599,165.7599,165.6642,165.6915,1818.0
2015-12-01 13:25:00,242.4,242.4,242.07,242.08,1333.0,165.7668,165.7668,165.5411,165.5479,1333.0
2015-12-01 13:30:00,242.18,242.21,242.07,242.13,3925.0,165.6163,165.6368,165.5411,165.5821,3925.0
2015-12-01 13:35:00,242.08,242.25,242.07,242.19,1700.0,165.5479,165.6642,165.5411,165.6232,1700.0
2015-12-01 13:40:00,242.21,242.24,242.08,242.16,3616.0,165.6368,165.6574,165.5479,165.6026,3616.0
2015-12-01 13:45:00,242.04,242.16,241.86,242.07,6344.0,165.5206,165.6026,165.3975,165.5411,6344.0
2015-12-01 13:50:00,242.06,242.09,241.82,241.82,10942.0,165.5343,165.5548,165.3701,165.3701,10942.0
2015-12-01 13:55:00,241.85,241.85,241.68,241.74,1800.0,165.3907,165.3907,165.2744,165.3154,1800.0
2015-12-01 14:00:00,241.79,241.83,241.61,241.83,5949.0,165.3496,165.377,165.2265,165.377,5949.0
2015-12-01 14:05:00,241.9,242.03,241.74,241.82,2619.0,165.4248,165.5137,165.3154,165.3701,2619.0
2015-12-01 14:10:00,241.69,242.0,241.69,242.0,3480.0,165.2812,165.4932,165.2812,165.4932,3480.0
2015-12-01 14:15:00,241.94,242.19,241.86,242.08,3771.0,165.4522,165.6232,165.3975,165.5479,3771.0
2015-12-01 14:20:00,242.11,242.46,242.08,242.25,4478.0,165.5685,165.8078,165.5479,165.6642,4478.0
2015-12-01 14:25:00,242.24,242.43,242.18,242.43,4136.0,165.6574,165.7873,165.6163,165.7873,4136.0
2015-12-01 14:30:00,242.37,242.42,242.31,242.34,3697.0,165.7463,165.7804,165.7052,165.7257,3697.0
2015-12-01 14:35:00,242.37,242.45,242.18,242.26,9122.0,165.7463,165.801,165.6163,165.671,9122.0
2015-12-01 14:40:00,242.25,242.64,242.17,242.54,7964.0,165.6642,165.9309,165.6095,165.8625,7964.0
2015-12-01 14:45:00,242.65,242.75,242.63,242.75,2300.0,165.9377,166.0061,165.9241,166.0061,2300.0
2015-12-01 14:50:00,242.67,242.73,242.5,242.61,6494.0,165.9514,165.9924,165.8352,165.9104,6494.0
2015-12-01 14:55:00,242.54,242.67,242.51,242.61,4702.0,165.8625,165.9514,165.842,165.9104,4702.0
2015-12-01 15:00:00,242.59,242.63,242.48,242.48,5865.0,165.8967,165.9241,165.8215,165.8215,5865.0
2015-12-01 15:05:00,242.52,242.52,242.33,242.52,9521.0,165.8488,165.8488,165.7189,165.8488,9521.0
2015-12-01 15:10:00,242.46,242.46,242.24,242.35,8800.0,165.8078,165.8078,165.6574,165.7326,8800.0
2015-12-01 15:15:00,242.31,242.51,242.2,242.51,7489.0,165.7052,165.842,165.63,165.842,7489.0
2015-12-01 15:20:00,242.5,242.52,242.17,242.52,13517.0,165.8352,165.8488,165.6095,165.8488,13517.0
2015-12-01 15:25:00,242.71,242.71,242.52,242.68,5983.0,165.9788,165.9788,165.8488,165.9583,5983.0
2015-12-01 15:30:00,242.68,242.75,242.47,242.75,6832.0,165.9583,166.0061,165.8146,166.0061,6832.0
2015-12-01 15:35:00,242.8,242.8,242.39,242.5,6228.0,166.0403,166.0403,165.7599,165.8352,6228.0
2015-12-01 15:40:00,242.39,242.65,242.27,242.55,10994.0,165.7599,165.9377,165.6779,165.8694,10994.0
2015-12-01 15:45:00,242.59,242.84,242.52,242.84,17627.0,165.8967,166.0677,165.8488,166.0677,17627.0
2015-12-01 15:50:00,242.84,243.0,242.74,242.96,21661.0,166.0677,166.1771,165.9993,166.1497,21661.0
2015-12-01 15:55:00,242.96,243.14,242.79,243.0,34038.0,166.1497,166.2728,166.0335,166.1771,34038.0
2015-12-02 09:30:00,242.0,242.67,241.3,241.86,11063.0,165.4932,165.9514,165.0145,165.3975,11063.0
2015-12-02 09:35:00,241.86,242.82,241.85,242.6,2708.0,165.3975,166.054,165.3907,165.9035,2708.0
2015-12-02 09:40:00,242.68,242.78,242.31,242.78,1227.0,165.9583,166.0266,165.7052,166.0266,1227.0
2015-12-02 09:45:00,242.56,242.77,242.45,242.77,2351.0,165.8762,166.0198,165.801,166.0198,2351.0
2015-12-02 09:50:00,242.77,242.9,242.18,242.41,2801.0,166.0198,166.1087,165.6163,165.7736,2801.0
2015-12-02 09:55:00,242.31,242.69,242.26,242.64,2916.0,165.7052,165.9651,165.671,165.9309,2916.0
2015-12-02 10:00:00,242.66,243.1,242.66,243.1,1700.0,165.9446,166.2455,165.9446,166.2455,1700.0
2015-12-02 10:05:00,243.0,243.08,242.64,242.91,5200.0,166.1771,166.2318,165.9309,166.1155,5200.0
2015-12-02 10:10:00,242.87,242.99,242.66,242.93,1700.0,166.0882,166.1702,165.9446,166.1292,1700.0
2015-12-02 10:15:00,242.99,243.0,242.66,242.76,3433.0,166.1702,166.1771,165.9446,166.013,3433.0
2015-12-02 10:20:00,242.81,242.96,242.68,242.85,1667.0,166.0472,166.1497,165.9583,166.0745,1667.0
2015-12-02 10:25:00,242.96,243.16,242.75,243.12,2700.0,166.1497,166.2865,166.0061,166.2591,2700.0
2015-12-02 10:30:00,243.18,243.3,242.89,243.13,10762.0,166.3002,166.3822,166.1019,166.266,10762.0
2015-12-02 10:35:00,243.06,243.64,242.93,243.56,6971.0,166.2181,166.6148,166.1292,166.56,6971.0
2015-12-02 10:40:00,243.56,243.84,243.56,243.82,6529.0,166.56,166.7515,166.56,166.7378,6529.0
2015-12-02 10:45:00,243.81,244.0,243.58,243.75,4500.0,166.731,166.8609,166.5737,166.69,4500.0
2015-12-02 10:50:00,243.72,244.06,243.72,243.85,3555.0,166.6695,166.902,166.6695,166.7584,3555.0
2015-12-02 10:55:00,243.99,244.1,243.79,244.1,2883.0,166.8541,166.9293,166.7173,166.9293,2883.0
2015-12-02 11:00:00,244.17,244.19,243.59,243.89,3060.0,166.9772,166.9909,166.5806,166.7857,3060.0
2015-12-02 11:05:00,243.83,243.83,243.6,243.68,10258.0,166.7447,166.7447,166.5874,166.6421,10258.0
2015-12-02 11:10:00,243.69,243.83,243.53,243.53,2067.0,166.6489,166.7447,166.5395,166.5395,2067.0
2015-12-02 11:15:00,243.45,243.51,243.09,243.09,4170.0,166.4848,166.5259,166.2386,166.2386,4170.0
2015-12-02 11:20:00,243.2,243.32,243.14,243.32,8030.0,166.3139,166.3959,166.2728,166.3959,8030.0
2015-12-02 11:25:00,243.4,243.59,243.31,243.44,2185.0,166.4506,166.5806,166.3891,166.478,2185.0
2015-12-02 11:30:00,243.21,243.27,243.16,243.23,1503.0,166.3207,166.3617,166.2865,166.3344,1503.0
2015-12-02 11:35:00,243.19,243.35,242.31,242.77,27369.0,166.307,166.4164,165.7052,166.0198,27369.0
2015-12-02 11:40:00,243.02,243.07,242.87,242.93,1584.0,166.1908,166.225,166.0882,166.1292,1584.0
2015-12-02 11:45:00,242.93,243.02,242.66,243.02,5094.0,166.1292,166.1908,165.9446,166.1908,5094.0
2015-12-02 11:50:00,243.02,243.26,243.01,243.11,2397.0,166.1908,166.3549,166.1839,166.2523,2397.0
2015-12-02 11:55:00,243.11,243.31,243.01,243.3,3354.0,166.2523,166.3891,166.1839,166.3822,3354.0
2015-12-02 12:00:00,243.13,243.21,242.94,242.94,6122.0,166.266,166.3207,166.1361,166.1361,6122.0
2015-12-02 12:05:00,242.92,242.92,242.57,242.69,5918.0,166.1224,166.1224,165.883,165.9651,5918.0
2015-12-02 12:10:00,242.7,242.83,242.59,242.59,3300.0,165.9719,166.0608,165.8967,165.8967,3300.0
2015-12-02 12:15:00,242.67,242.7,242.4,242.46,4800.0,165.9514,165.9719,165.7668,165.8078,4800.0
2015-12-02 12:20:00,242.37,242.56,242.29,242.56,4834.0,165.7463,165.8762,165.6915,165.8762,4834.0
2015-12-02 12:25:00,242.46,242.79,242.45,242.53,3322.0,165.8078,166.0335,165.801,165.8557,3322.0
2015-12-02 12:30:00,242.62,242.69,242.46,242.5,3514.0,165.9172,165.9651,165.8078,165.8352,3514.0
2015-12-02 12:35:00,242.69,242.88,242.53,242.88,3600.0,165.9651,166.095,165.8557,166.095,3600.0
2015-12-02 12:40:00,242.8,243.06,242.79,242.8,2790.0,166.0403,166.2181,166.0335,166.0403,2790.0
2015-12-02 12:45:00,242.86,243.04,242.85,242.95,1500.0,166.0813,166.2044,166.0745,166.1429,1500.0
2015-12-02 12:50:00,242.96,242.96,242.64,242.64,1332.0,166.1497,166.1497,165.9309,165.9309,1332.0
2015-12-02 12:55:00,242.44,242.44,241.82,241.96,3300.0,165.7941,165.7941,165.3701,165.4659,3300.0
2015-12-02 13:00:00,241.96,242.04,241.8,242.04,5363.0,165.4659,165.5206,165.3565,165.5206,5363.0
2015-12-02 13:05:00,241.99,242.21,241.89,242.16,2805.0,165.4864,165.6368,165.418,165.6026,2805.0
2015-12-02 13:10:00,242.2,242.49,242.15,242.39,4038.0,165.63,165.8283,165.5958,165.7599,4038.0
2015-12-02 13:15:00,242.5,242.5,242.34,242.45,3640.0,165.8352,165.8352,165.7257,165.801,3640.0
2015-12-02 13:20:00,242.25,242.3,242.13,242.15,2200.0,165.6642,165.6984,165.5821,165.5958,2200.0
2015-12-02 13:25:00,242.24,242.69,242.18,242.63,5440.0,165.6574,165.9651,165.6163,165.9241,5440.0
2015-12-02 13:30:00,242.72,242.89,242.55,242.55,1200.0,165.9856,166.1019,165.8694,165.8694,1200.0
2015-12-02 13:35:00,242.52,242.52,242.2,242.3,1300.0,165.8488,165.8488,165.63,165.6984,1300.0
2015-12-02 13:40:00,242.06,242.17,241.95,241.95,1810.0,165.5343,165.6095,165.459,165.459,1810.0
2015-12-02 13:45:00,242.02,242.34,242.01,242.34,2600.0,165.5069,165.7257,165.5001,165.7257,2600.0
2015-12-02 13:50:00,242.29,242.29,242.05,242.07,2145.0,165.6915,165.6915,165.5274,165.5411,2145.0
2015-12-02 13:55:00,242.05,242.37,242.04,242.26,1918.0,165.5274,165.7463,165.5206,165.671,1918.0
2015-12-02 14:00:00,242.04,242.22,241.71,241.85,7513.0,165.5206,165.6437,165.2949,165.3907,7513.0
2015-12-02 14:05:00,241.8,241.8,241.44,241.59,3031.0,165.3565,165.3565,165.1103,165.2128,3031.0
2015-12-02 14:10:00,241.4,241.54,241.32,241.34,5184.0,165.0829,165.1787,165.0282,165.0419,5184.0
2015-12-02 14:15:00,241.26,241.3,241.11,241.14,2401.0,164.9872,165.0145,164.8846,164.9051,2401.0
2015-12-02 14:20:00,241.29,241.49,241.27,241.46,4604.0,165.0077,165.1445,164.994,165.1239,4604.0
2015-12-02 14:25:00,241.25,241.41,241.19,241.19,3133.0,164.9803,165.0898,164.9393,164.9393,3133.0
2015-12-02 14:30:00,241.12,241.33,241.02,241.31,10700.0,164.8914,165.035,164.8231,165.0214,10700.0
2015-12-02 14:35:00,241.17,241.38,241.17,241.35,4789.0,164.9256,165.0692,164.9256,165.0487,4789.0
2015-12-02 14:40:00,241.33,241.33,241.04,241.1,5820.0,165.035,165.035,164.8367,164.8778,5820.0
2015-12-02 14:45:00,241.02,241.31,240.73,241.19,15246.0,164.8231,165.0214,164.6247,164.9393,15246.0
2015-12-02 14:50:00,241.19,241.21,241.0,241.13,5593.0,164.9393,164.953,164.8094,164.8983,5593.0
2015-12-02 14:55:00,241.03,241.07,240.79,240.79,8722.0,164.8299,164.8572,164.6658,164.6658,8722.0
2015-12-02 15:00:00,240.84,241.06,240.78,241.06,2143.0,164.7,164.8504,164.6589,164.8504,2143.0
2015-12-02 15:05:00,240.96,241.06,240.85,240.89,6636.0,164.782,164.8504,164.7068,164.7341,6636.0
2015-12-02 15:10:00,240.89,241.06,240.8,240.8,7355.0,164.7341,164.8504,164.6726,164.6726,7355.0
2015-12-02 15:15:00,240.87,240.89,240.7,240.78,5162.0,164.7205,164.7341,164.6042,164.6589,5162.0
2015-12-02 15:20:00,240.81,240.9,240.61,240.86,9816.0,164.6794,164.741,164.5427,164.7136,9816.0
2015-12-02 15:25:00,240.74,240.74,240.51,240.51,10306.0,164.6316,164.6316,164.4743,164.4743,10306.0
2015-12-02 15:30:00,240.51,240.77,240.36,240.74,18148.0,164.4743,164.6521,164.3717,164.6316,18148.0
2015-12-02 15:35:00,240.69,240.69,240.38,240.47,12915.0,164.5974,164.5974,164.3854,164.4469,12915.0
2015-12-02 15:40:00,240.5,240.56,240.28,240.34,23493.0,164.4674,164.5085,164.317,164.358,23493.0
2015-12-02 15:45:00,240.31,240.39,239.97,240.08,27622.0,164.3375,164.3922,164.105,164.1802,27622.0
2015-12-02 15:50:00,240.1,240.29,239.98,240.28,28705.0,164.1939,164.3238,164.1118,164.317,28705.0
2015-12-02 15:55:00,240.29,240.29,239.95,240.27,51428.0,164.3238,164.3238,164.0913,164.3102,51428.0
2015-12-03 09:30:00,239.38,240.88,238.62,240.88,7284.0,163.7015,164.7273,163.1818,164.7273,7284.0
2015-12-03 09:35:00,240.45,240.45,238.93,239.79,4537.0,164.4333,164.4333,163.3938,163.9819,4537.0
2015-12-03 09:40:00,239.78,240.6,239.44,239.75,6356.0,163.9751,164.5358,163.7426,163.9546,6356.0
2015-12-03 09:45:00,239.44,239.6,239.01,239.38,5603.0,163.7426,163.852,163.4485,163.7015,5603.0
2015-12-03 09:50:00,239.41,240.07,239.28,239.74,12427.0,163.722,164.1734,163.6331,163.9477,12427.0
2015-12-03 09:55:00,240.03,240.25,239.19,239.48,10049.0,164.146,164.2965,163.5716,163.7699,10049.0
2015-12-03 10:00:00,239.27,239.62,238.93,239.48,11787.0,163.6263,163.8657,163.3938,163.7699,11787.0
2015-12-03 10:05:00,239.49,239.73,239.18,239.57,9017.0,163.7768,163.9409,163.5648,163.8315,9017.0
2015-12-03 10:10:00,239.55,239.99,239.49,239.99,8507.0,163.8178,164.1187,163.7768,164.1187,8507.0
2015-12-03 10:15:00,239.97,240.29,239.97,239.98,12597.0,164.105,164.3238,164.105,164.1118,12597.0
2015-12-03 10:20:00,239.91,240.1,239.65,240.1,3044.0,164.064,164.1939,163.8862,164.1939,3044.0
2015-12-03 10:25:00,240.13,240.52,240.02,240.13,6080.0,164.2144,164.4811,164.1392,164.2144,6080.0
2015-12-03 10:30:00,240.04,240.51,239.96,240.49,5815.0,164.1529,164.4743,164.0982,164.4606,5815.0
2015-12-03 10:35:00,240.4,240.4,239.71,239.71,8130.0,164.3991,164.3991,163.9272,163.9272,8130.0
2015-12-03 10:40:00,239.99,240.36,239.94,240.36,2873.0,164.1187,164.3717,164.0845,164.3717,2873.0
2015-12-03 10:45:00,240.4,240.82,240.4,240.82,3500.0,164.3991,164.6863,164.3991,164.6863,3500.0
2015-12-03 10:50:00,241.01,241.01,240.4,240.4,4555.0,164.8162,164.8162,164.3991,164.3991,4555.0
2015-12-03 10:55:00,240.47,240.58,240.32,240.37,4866.0,164.4469,164.5222,164.3444,164.3785,4866.0
2015-12-03 11:00:00,240.36,240.58,240.36,240.58,2274.0,164.3717,164.5222,164.3717,164.5222,2274.0
2015-12-03 11:05:00,240.64,241.36,240.54,241.27,8760.0,164.5632,165.0556,164.4948,164.994,8760.0
2015-12-03 11:10:00,241.45,241.84,241.35,241.77,4163.0,165.1171,165.3838,165.0487,165.3359,4163.0
2015-12-03 11:15:00,241.7,241.7,241.47,241.64,6249.0,165.2881,165.2881,165.1308,165.247,6249.0
2015-12-03 11:20:00,241.56,241.89,241.56,241.66,3917.0,165.1923,165.418,165.1923,165.2607,3917.0
2015-12-03 11:25:00,241.74,242.07,241.74,242.0,4544.0,165.3154,165.5411,165.3154,165.4932,4544.0
2015-12-03 11:30:00,242.01,242.01,241.11,241.11,3650.0,165.5001,165.5001,164.8846,164.8846,3650.0
2015-12-03 11:35:00,241.22,241.27,240.92,240.98,4310.0,164.9598,164.994,164.7547,164.7957,4310.0
2015-12-03 11:40:00,241.01,241.13,240.98,241.03,1303.0,164.8162,164.8983,164.7957,164.8299,1303.0
2015-12-03 11:45:00,241.09,241.26,241.09,241.26,1024.0,164.8709,164.9872,164.8709,164.9872,1024.0
2015-12-03 11:50:00,241.43,241.53,241.34,241.44,2672.0,165.1034,165.1718,165.0419,165.1103,2672.0
2015-12-03 11:55:00,241.35,241.45,241.1,241.15,4100.0,165.0487,165.1171,164.8778,164.912,4100.0
2015-12-03 12:00:00,241.19,241.27,240.96,240.97,2606.0,164.9393,164.994,164.782,164.7889,2606.0
2015-12-03 12:05:00,240.86,240.87,240.61,240.61,3517.0,164.7136,164.7205,164.5427,164.5427,3517.0
2015-12-03 12:10:00,240.52,240.63,240.4,240.45,4449.0,164.4811,164.5563,164.3991,164.4333,4449.0
2015-12-03 12:15:00,240.45,240.66,240.42,240.63,4000.0,164.4333,164.5769,164.4127,164.5563,4000.0
2015-12-03 12:20:00,240.66,240.8,240.44,240.45,11085.0,164.5769,164.6726,164.4264,164.4333,11085.0
2015-12-03 12:25:00,240.39,240.57,240.26,240.57,3936.0,164.3922,164.5153,164.3033,164.5153,3936.0
2015-12-03 12:30:00,240.49,240.5,240.05,240.15,2916.0,164.4606,164.4674,164.1597,164.2281,2916.0
2015-12-03 12:35:00,240.25,240.33,240.1,240.2,1800.0,164.2965,164.3512,164.1939,164.2623,1800.0
2015-12-03 12:40:00,240.23,240.31,240.04,240.17,2400.0,164.2828,164.3375,164.1529,164.2418,2400.0
2015-12-03 12:45:00,240.37,240.41,240.1,240.11,2916.0,164.3785,164.4059,164.1939,164.2007,2916.0
2015-12-03 12:50:00,240.17,240.32,240.02,240.27,2996.0,164.2418,164.3444,164.1392,164.3102,2996.0
2015-12-03 12:55:00,240.25,240.28,240.05,240.2,2800.0,164.2965,164.317,164.1597,164.2623,2800.0
2015-12-03 13:00:00,240.28,240.41,240.09,240.28,10614.0,164.317,164.4059,164.1871,164.317,10614.0
2015-12-03 13:05:00,240.27,240.46,240.14,240.26,8357.0,164.3102,164.4401,164.2213,164.3033,8357.0
2015-12-03 13:10:00,240.46,240.61,240.29,240.47,8154.0,164.4401,164.5427,164.3238,164.4469,8154.0
2015-12-03 13:15:00,240.36,240.78,240.32,240.54,27558.0,164.3717,164.6589,164.3444,164.4948,27558.0
2015-12-03 13:20:00,240.66,240.66,240.34,240.6,7564.0,164.5769,164.5769,164.358,164.5358,7564.0
2015-12-03 13:25:00,240.62,241.11,240.51,240.63,2650.0,164.5495,164.8846,164.4743,164.5563,2650.0
2015-12-03 13:30:00,240.53,240.71,240.33,240.71,3700.0,164.488,164.6111,164.3512,164.6111,3700.0
2015-12-03 13:35:00,240.52,240.7,240.44,240.5,10526.0,164.4811,164.6042,164.4264,164.4674,10526.0
2015-12-03 13:40:00,240.44,240.48,240.25,240.48,3500.0,164.4264,164.4538,164.2965,164.4538,3500.0
2015-12-03 13:45:00,240.48,240.48,240.15,240.3,8365.0,164.4538,164.4538,164.2281,164.3307,8365.0
2015-12-03 13:50:00,240.33,240.48,240.29,240.29,2450.0,164.3512,164.4538,164.3238,164.3238,2450.0
2015-12-03 13:55:00,240.27,240.27,240.0,240.09,4632.0,164.3102,164.3102,164.1255,164.1871,4632.0
2015-12-03 14:00:00,239.99,239.99,239.72,239.79,5016.0,164.1187,164.1187,163.934,163.9819,5016.0
2015-12-03 14:05:00,239.82,239.94,239.49,239.59,55234.0,164.0024,164.0845,163.7768,163.8451,55234.0
2015-12-03 14:10:00,239.58,239.86,239.58,239.68,3400.0,163.8383,164.0298,163.8383,163.9067,3400.0
2015-12-03 14:15:00,239.66,239.68,239.41,239.41,3100.0,163.893,163.9067,163.722,163.722,3100.0
2015-12-03 14:20:00,239.37,239.53,239.35,239.44,2000.0,163.6947,163.8041,163.681,163.7426,2000.0
2015-12-03 14:25:00,239.57,239.68,239.34,239.36,13089.0,163.8315,163.9067,163.6742,163.6878,13089.0
2015-12-03 14:30:00,239.44,239.45,238.79,238.79,15340.0,163.7426,163.7494,163.2981,163.2981,15340.0
2015-12-03 14:35:00,238.82,238.85,238.49,238.61,18922.0,163.3186,163.3391,163.0929,163.175,18922.0
2015-12-03 14:40:00,238.53,238.71,237.83,238.12,18956.0,163.1202,163.2433,162.6415,162.8399,18956.0
2015-12-03 14:45:00,238.01,238.16,237.7,237.85,16420.0,162.7646,162.8672,162.5526,162.6552,16420.0
2015-12-03 14:50:00,237.86,237.92,237.43,237.43,9872.0,162.6621,162.7031,162.368,162.368,9872.0
2015-12-03 14:55:00,237.43,237.57,237.18,237.53,20023.0,162.368,162.4637,162.197,162.4364,20023.0
2015-12-03 15:00:00,237.39,237.7,237.37,237.68,20504.0,162.3407,162.5526,162.327,162.539,20504.0
2015-12-03 15:05:00,237.68,237.87,237.6,237.8,12830.0,162.539,162.6689,162.4843,162.621,12830.0
2015-12-03 15:10:00,237.73,237.87,237.3,237.38,29838.0,162.5732,162.6689,162.2791,162.3338,29838.0
2015-12-03 15:15:00,237.38,237.38,236.73,236.78,23875.0,162.3338,162.3338,161.8893,161.9235,23875.0
2015-12-03 15:20:00,236.72,236.79,236.45,236.74,32192.0,161.8825,161.9303,161.6978,161.8961,32192.0
2015-12-03 15:25:00,236.74,236.74,235.96,235.98,30900.0,161.8961,161.8961,161.3627,161.3764,30900.0
2015-12-03 15:30:00,235.94,236.02,235.42,235.97,30523.0,161.3491,161.4038,160.9935,161.3696,30523.0
2015-12-03 15:35:00,235.97,236.87,235.94,236.81,9682.0,161.3696,161.985,161.3491,161.944,9682.0
2015-12-03 15:40:00,236.74,236.79,236.57,236.57,30472.0,161.8961,161.9303,161.7799,161.7799,30472.0
2015-12-03 15:45:00,236.55,236.7,236.35,236.7,33786.0,161.7662,161.8688,161.6294,161.8688,33786.0
2015-12-03 15:50:00,236.6,236.99,236.53,236.9,39536.0,161.8004,162.0671,161.7525,162.0056,39536.0
2015-12-03 15:55:00,236.87,237.0,236.76,236.92,60056.0,161.985,162.0739,161.9098,162.0192,60056.0
2015-12-04 09:30:00,238.16,239.74,238.16,238.78,8711.0,162.8672,163.9477,162.8672,163.2912,8711.0
2015-12-04 09:35:00,239.17,239.72,238.91,239.72,3678.0,163.5579,163.934,163.3801,163.934,3678.0
2015-12-04 09:40:00,239.75,240.51,239.75,240.22,3685.0,163.9546,164.4743,163.9546,164.276,3685.0
2015-12-04 09:45:00,240.39,241.04,240.39,240.86,7559.0,164.3922,164.8367,164.3922,164.7136,7559.0
2015-12-04 09:50:00,240.98,241.84,240.98,241.68,5358.0,164.7957,165.3838,164.7957,165.2744,5358.0
2015-12-04 09:55:00,241.88,241.92,241.43,241.58,900.0,165.4112,165.4385,165.1034,165.206,900.0
2015-12-04 10:00:00,241.65,241.67,241.02,241.03,4765.0,165.2539,165.2676,164.8231,164.8299,4765.0
2015-12-04 10:05:00,241.02,241.14,240.68,240.9,9580.0,164.8231,164.9051,164.5905,164.741,9580.0
2015-12-04 10:10:00,240.88,241.8,240.88,241.68,7021.0,164.7273,165.3565,164.7273,165.2744,7021.0
2015-12-04 10:15:00,241.67,241.84,240.99,241.77,7718.0,165.2676,165.3838,164.8025,165.3359,7718.0
2015-12-04 10:20:00,241.78,242.28,241.74,241.85,8519.0,165.3428,165.6847,165.3154,165.3907,8519.0
2015-12-04 10:25:00,242.03,242.4,241.88,242.05,3473.0,165.5137,165.7668,165.4112,165.5274,3473.0
2015-12-04 10:30:00,242.01,242.7,242.01,242.7,4236.0,165.5001,165.9719,165.5001,165.9719,4236.0
2015-12-04 10:35:00,242.42,242.86,242.42,242.65,55410.0,165.7804,166.0813,165.7804,165.9377,55410.0
2015-12-04 10:40:00,242.64,242.78,242.4,242.4,3970.0,165.9309,166.0266,165.7668,165.7668,3970.0
2015-12-04 10:45:00,242.36,242.37,241.93,242.07,4200.0,165.7394,165.7463,165.4454,165.5411,4200.0
2015-12-04 10:50:00,242.02,242.29,241.7,241.7,2000.0,165.5069,165.6915,165.2881,165.2881,2000.0
2015-12-04 10:55:00,241.51,241.91,241.48,241.77,2100.0,165.1581,165.4317,165.1376,165.3359,2100.0
2015-12-04 11:00:00,241.89,241.91,241.57,241.57,5381.0,165.418,165.4317,165.1992,165.1992,5381.0
2015-12-04 11:05:00,241.69,241.93,241.17,241.17,17664.0,165.2812,165.4454,164.9256,164.9256,17664.0
2015-12-04 11:10:00,241.28,241.87,241.27,241.87,1247.0,165.0009,165.4043,164.994,165.4043,1247.0
2015-12-04 11:15:00,241.88,241.99,241.61,241.95,6841.0,165.4112,165.4864,165.2265,165.459,6841.0
2015-12-04 11:20:00,241.95,241.95,241.54,241.54,7460.0,165.459,165.459,165.1787,165.1787,7460.0
2015-12-04 11:25:00,241.57,241.7,241.28,241.34,3500.0,165.1992,165.2881,165.0009,165.0419,3500.0
2015-12-04 11:30:00,241.55,241.55,241.28,241.44,1316.0,165.1855,165.1855,165.0009,165.1103,1316.0
2015-12-04 11:35:00,241.45,241.61,241.36,241.44,2534.0,165.1171,165.2265,165.0556,165.1103,2534.0
2015-12-04 11:40:00,241.45,241.49,241.32,241.49,2680.0,165.1171,165.1445,165.0282,165.1445,2680.0
2015-12-04 11:45:00,241.5,241.5,240.79,240.87,5000.0,165.1513,165.1513,164.6658,164.7205,5000.0
2015-12-04 11:50:00,240.87,241.16,240.73,240.73,5016.0,164.7205,164.9188,164.6247,164.6247,5016.0
2015-12-04 11:55:00,240.76,240.79,240.63,240.79,3300.0,164.6452,164.6658,164.5563,164.6658,3300.0
2015-12-04 12:00:00,240.79,241.03,240.35,240.36,25841.0,164.6658,164.8299,164.3649,164.3717,25841.0
2015-12-04 12:05:00,240.38,240.75,240.38,240.39,4950.0,164.3854,164.6384,164.3854,164.3922,4950.0
2015-12-04 12:10:00,240.41,240.84,240.31,240.84,5800.0,164.4059,164.7,164.3375,164.7,5800.0
2015-12-04 12:15:00,240.71,240.75,240.31,240.32,6652.0,164.6111,164.6384,164.3375,164.3444,6652.0
2015-12-04 12:20:00,240.17,240.39,240.1,240.19,8472.0,164.2418,164.3922,164.1939,164.2555,8472.0
2015-12-04 12:25:00,240.39,240.47,239.89,240.09,7481.0,164.3922,164.4469,164.0503,164.1871,7481.0
2015-12-04 12:30:00,240.18,240.54,240.04,240.28,10369.0,164.2486,164.4948,164.1529,164.317,10369.0
2015-12-04 12:35:00,240.27,240.66,240.27,240.43,2533.0,164.3102,164.5769,164.3102,164.4196,2533.0
2015-12-04 12:40:00,240.65,240.91,240.62,240.78,6864.0,164.57,164.7478,164.5495,164.6589,6864.0
2015-12-04 12:45:00,240.85,241.04,240.77,240.93,8753.0,164.7068,164.8367,164.6521,164.7615,8753.0
2015-12-04 12:50:00,240.93,240.94,240.5,240.64,5185.0,164.7615,164.7683,164.4674,164.5632,5185.0
2015-12-04 12:55:00,240.74,241.13,240.59,240.96,7518.0,164.6316,164.8983,164.529,164.782,7518.0
2015-12-04 13:00:00,240.89,241.1,240.78,240.96,8370.0,164.7341,164.8778,164.6589,164.782,8370.0
2015-12-04 13:05:00,241.0,241.64,241.0,241.63,8943.0,164.8094,165.247,164.8094,165.2402,8943.0
2015-12-04 13:10:00,241.71,242.02,241.18,241.43,12592.0,165.2949,165.5069,164.9325,165.1034,12592.0
2015-12-04 13:15:00,241.64,241.75,241.35,241.68,7461.0,165.247,165.3223,165.0487,165.2744,7461.0
2015-12-04 13:20:00,241.78,242.07,241.61,241.74,10821.0,165.3428,165.5411,165.2265,165.3154,10821.0
2015-12-04 13:25:00,241.63,241.76,241.5,241.5,1741.0,165.2402,165.3291,165.1513,165.1513,1741.0
2015-12-04 13:30:00,241.55,241.6,241.33,241.42,9752.0,165.1855,165.2197,165.035,165.0966,9752.0
2015-12-04 13:35:00,241.36,241.38,241.08,241.23,9007.0,165.0556,165.0692,164.8641,164.9667,9007.0
2015-12-04 13:40:00,241.42,241.66,241.38,241.65,3703.0,165.0966,165.2607,165.0692,165.2539,3703.0
2015-12-04 13:45:00,241.62,241.62,240.89,240.97,12829.0,165.2334,165.2334,164.7341,164.7889,12829.0
2015-12-04 13:50:00,240.96,240.96,240.46,240.67,10696.0,164.782,164.782,164.4401,164.5837,10696.0
2015-12-04 13:55:00,240.54,240.76,240.16,240.36,14414.0,164.4948,164.6452,164.2349,164.3717,14414.0
2015-12-04 14:00:00,240.42,240.77,240.31,240.7,9461.0,164.4127,164.6521,164.3375,164.6042,9461.0
2015-12-04 14:05:00,240.85,240.87,240.43,240.46,19663.0,164.7068,164.7205,164.4196,164.4401,19663.0
2015-12-04 14:10:00,240.49,240.71,240.29,240.58,14185.0,164.4606,164.6111,164.3238,164.5222,14185.0
2015-12-04 14:15:00,240.84,240.84,240.05,240.05,11711.0,164.7,164.7,164.1597,164.1597,11711.0
2015-12-04 14:20:00,240.07,240.55,239.98,240.28,6685.0,164.1734,164.5016,164.1118,164.317,6685.0
2015-12-04 14:25:00,240.26,240.57,240.15,240.45,7712.0,164.3033,164.5153,164.2281,164.4333,7712.0
2015-12-04 14:30:00,240.5,240.64,240.22,240.38,15888.0,164.4674,164.5632,164.276,164.3854,15888.0
2015-12-04 14:35:00,240.41,240.83,240.35,240.61,11029.0,164.4059,164.6931,164.3649,164.5427,11029.0
2015-12-04 14:40:00,240.66,240.94,240.47,240.94,16661.0,164.5769,164.7683,164.4469,164.7683,16661.0
2015-12-04 14:45:00,240.94,241.36,240.88,241.02,10957.0,164.7683,165.0556,164.7273,164.8231,10957.0
2015-12-04 14:50:00,241.0,241.17,240.92,241.17,4433.0,164.8094,164.9256,164.7547,164.9256,4433.0
2015-12-04 14:55:00,241.13,241.26,240.94,241.05,8121.0,164.8983,164.9872,164.7683,164.8436,8121.0
2015-12-04 15:00:00,241.05,241.25,240.9,241.17,20009.0,164.8436,164.9803,164.741,164.9256,20009.0
2015-12-04 15:05:00,241.25,241.8,241.2,241.78,3941.0,164.9803,165.3565,164.9461,165.3428,3941.0
2015-12-04 15:10:00,241.73,242.02,241.62,241.9,9549.0,165.3086,165.5069,165.2334,165.4248,9549.0
2015-12-04 15:15:00,241.84,241.84,241.32,241.32,3400.0,165.3838,165.3838,165.0282,165.0282,3400.0
2015-12-04 15:20:00,241.43,241.44,241.0,241.19,7407.0,165.1034,165.1103,164.8094,164.9393,7407.0
2015-12-04 15:25:00,241.2,241.36,241.09,241.24,5338.0,164.9461,165.0556,164.8709,164.9735,5338.0
2015-12-04 15:30:00,241.24,241.36,241.01,241.14,8743.0,164.9735,165.0556,164.8162,164.9051,8743.0
2015-12-04 15:35:00,241.17,241.49,241.06,241.49,7363.0,164.9256,165.1445,164.8504,165.1445,7363.0
2015-12-04 15:40:00,241.49,241.94,241.4,241.85,11571.0,165.1445,165.4522,165.0829,165.3907,11571.0
2015-12-04 15:45:00,241.93,242.28,241.69,241.7,32502.0,165.4454,165.6847,165.2812,165.2881,32502.0
2015-12-04 15:50:00,241.75,241.98,241.65,241.77,14301.0,165.3223,165.4796,165.2539,165.3359,14301.0
2015-12-04 15:55:00,241.78,242.05,241.47,241.76,57730.0,165.3428,165.5274,165.1308,165.3291,57730.0
2015-12-07 09:30:00,242.49,242.99,241.6,242.07,10919.0,165.8283,166.1702,165.2197,165.5411,10919.0
2015-12-07 09:35:00,242.07,242.53,241.55,242.53,2969.0,165.5411,165.8557,165.1855,165.8557,2969.0
2015-12-07 09:40:00,242.62,243.57,242.48,243.19,3422.0,165.9172,166.5669,165.8215,166.307,3422.0
2015-12-07 09:45:00,243.08,243.79,243.08,243.2,3267.0,166.2318,166.7173,166.2318,166.3139,3267.0
2015-12-07 09:50:00,243.15,243.69,242.92,243.68,2600.0,166.2797,166.6489,166.1224,166.6421,2600.0
2015-12-07 09:55:00,243.68,243.87,243.34,243.61,8012.0,166.6421,166.772,166.4096,166.5942,8012.0
2015-12-07 10:00:00,243.76,243.82,243.32,243.5,10688.0,166.6968,166.7378,166.3959,166.519,10688.0
2015-12-07 10:05:00,243.49,243.52,243.0,243.31,7498.0,166.5122,166.5327,166.1771,166.3891,7498.0
2015-12-07 10:10:00,243.32,243.73,243.32,243.71,7220.0,166.3959,166.6763,166.3959,166.6626,7220.0
2015-12-07 10:15:00,243.54,243.68,243.1,243.2,9533.0,166.5464,166.6421,166.2455,166.3139,9533.0
2015-12-07 10:20:00,243.06,243.57,242.73,243.3,7407.0,166.2181,166.5669,165.9924,166.3822,7407.0
2015-12-07 10:25:00,243.15,243.18,242.46,242.81,3350.0,166.2797,166.3002,165.8078,166.0472,3350.0
2015-12-07 10:30:00,242.7,242.72,242.07,242.24,5369.0,165.9719,165.9856,165.5411,165.6574,5369.0
2015-12-07 10:35:00,242.24,242.56,242.2,242.56,2000.0,165.6574,165.8762,165.63,165.8762,2000.0
2015-12-07 10:40:00,242.44,242.69,242.12,242.14,3900.0,165.7941,165.9651,165.5753,165.589,3900.0
2015-12-07 10:45:00,242.07,242.16,241.7,242.11,5490.0,165.5411,165.6026,165.2881,165.5685,5490.0
2015-12-07 10:50:00,241.98,242.01,241.78,241.79,2537.0,165.4796,165.5001,165.3428,165.3496,2537.0
2015-12-07 10:55:00,241.96,242.23,241.75,242.19,3100.0,165.4659,165.6505,165.3223,165.6232,3100.0
2015-12-07 11:00:00,242.06,242.1,241.94,241.95,1702.0,165.5343,165.5616,165.4522,165.459,1702.0
2015-12-07 11:05:00,241.98,242.34,241.9,242.33,1400.0,165.4796,165.7257,165.4248,165.7189,1400.0
2015-12-07 11:10:00,242.19,242.26,241.9,241.9,1200.0,165.6232,165.671,165.4248,165.4248,1200.0
2015-12-07 11:15:00,242.0,242.15,241.85,242.08,4013.0,165.4932,165.5958,165.3907,165.5479,4013.0
2015-12-07 11:20:00,242.23,242.51,242.09,242.29,5504.0,165.6505,165.842,165.5548,165.6915,5504.0
2015-12-07 11:25:00,242.19,242.31,242.17,242.17,1000.0,165.6232,165.7052,165.6095,165.6095,1000.0
2015-12-07 11:30:00,242.12,242.49,242.11,242.25,2400.0,165.5753,165.8283,165.5685,165.6642,2400.0
2015-12-07 11:35:00,242.4,242.45,242.11,242.22,2200.0,165.7668,165.801,165.5685,165.6437,2200.0
2015-12-07 11:40:00,242.18,242.18,242.16,242.17,700.0,165.6163,165.6163,165.6026,165.6095,700.0
2015-12-07 11:45:00,242.18,242.18,242.03,242.17,600.0,165.6163,165.6163,165.5137,165.6095,600.0
2015-12-07 11:50:00,242.5,242.99,242.5,242.6,4200.0,165.8352,166.1702,165.8352,165.9035,4200.0
2015-12-07 11:55:00,242.71,242.98,242.7,242.72,3710.0,165.9788,166.1634,165.9719,165.9856,3710.0
2015-12-07 12:00:00,242.71,242.93,242.7,242.93,2102.0,165.9788,166.1292,165.9719,166.1292,2102.0
2015-12-07 12:05:00,242.84,242.93,242.52,242.64,2010.0,166.0677,166.1292,165.8488,165.9309,2010.0
2015-12-07 12:10:00,242.54,242.76,242.52,242.76,1417.0,165.8625,166.013,165.8488,166.013,1417.0
2015-12-07 12:15:00,242.84,242.96,242.79,242.84,2892.0,166.0677,166.1497,166.0335,166.0677,2892.0
2015-12-07 12:20:00,242.84,242.85,242.51,242.85,3276.0,166.0677,166.0745,165.842,166.0745,3276.0
2015-12-07 12:25:00,242.76,242.84,242.64,242.81,1791.0,166.013,166.0677,165.9309,166.0472,1791.0
2015-12-07 12:30:00,242.75,242.75,242.07,242.13,3700.0,166.0061,166.0061,165.5411,165.5821,3700.0
2015-12-07 12:35:00,242.26,242.3,242.13,242.3,2100.0,165.671,165.6984,165.5821,165.6984,2100.0
2015-12-07 12:40:00,242.22,242.32,242.17,242.32,800.0,165.6437,165.7121,165.6095,165.7121,800.0
2015-12-07 12:45:00,242.19,242.32,242.01,242.24,4499.0,165.6232,165.7121,165.5001,165.6574,4499.0
2015-12-07 12:50:00,242.35,242.35,241.75,241.84,2176.0,165.7326,165.7326,165.3223,165.3838,2176.0
2015-12-07 12:55:00,241.94,242.06,241.72,241.72,3317.0,165.4522,165.5343,165.3018,165.3018,3317.0
2015-12-07 13:00:00,241.78,241.9,241.68,241.78,3124.0,165.3428,165.4248,165.2744,165.3428,3124.0
2015-12-07 13:05:00,241.82,242.41,241.75,242.41,800.0,165.3701,165.7736,165.3223,165.7736,800.0
2015-12-07 13:10:00,242.44,242.44,241.76,241.76,3406.0,165.7941,165.7941,165.3291,165.3291,3406.0
2015-12-07 13:15:00,241.91,242.68,241.79,242.68,3902.0,165.4317,165.9583,165.3496,165.9583,3902.0
2015-12-07 13:20:00,242.58,242.7,242.25,242.63,3400.0,165.8899,165.9719,165.6642,165.9241,3400.0
2015-12-07 13:25:00,242.39,242.61,242.16,242.61,2817.0,165.7599,165.9104,165.6026,165.9104,2817.0
2015-12-07 13:30:00,242.68,242.68,242.13,242.13,11063.0,165.9583,165.9583,165.5821,165.5821,11063.0
2015-12-07 13:35:00,242.15,242.61,242.09,242.58,4243.0,165.5958,165.9104,165.5548,165.8899,4243.0
2015-12-07 13:40:00,242.3,242.3,242.07,242.07,2419.0,165.6984,165.6984,165.5411,165.5411,2419.0
2015-12-07 13:45:00,242.18,242.22,241.91,241.99,2602.0,165.6163,165.6437,165.4317,165.4864,2602.0
2015-12-07 13:50:00,241.97,241.97,241.97,241.97,100.0,165.4727,165.4727,165.4727,165.4727,100.0
2015-12-07 13:55:00,241.9,242.35,241.67,242.22,4424.0,165.4248,165.7326,165.2676,165.6437,4424.0
2015-12-07 14:00:00,242.24,242.56,242.14,242.56,1161.0,165.6574,165.8762,165.589,165.8762,1161.0
2015-12-07 14:05:00,242.69,243.17,242.62,243.17,2900.0,165.9651,166.2933,165.9172,166.2933,2900.0
2015-12-07 14:10:00,243.11,243.16,242.56,242.68,3016.0,166.2523,166.2865,165.8762,165.9583,3016.0
2015-12-07 14:15:00,242.62,242.62,242.5,242.5,1100.0,165.9172,165.9172,165.8352,165.8352,1100.0
2015-12-07 14:20:00,242.55,242.55,242.21,242.31,2140.0,165.8694,165.8694,165.6368,165.7052,2140.0
2015-12-07 14:25:00,242.46,242.73,242.35,242.56,14724.0,165.8078,165.9924,165.7326,165.8762,14724.0
2015-12-07 14:30:00,242.56,242.88,242.43,242.43,3064.0,165.8762,166.095,165.7873,165.7873,3064.0
2015-12-07 14:35:00,242.39,242.62,242.38,242.52,1871.0,165.7599,165.9172,165.7531,165.8488,1871.0
2015-12-07 14:40:00,242.45,242.53,242.2,242.21,5067.0,165.801,165.8557,165.63,165.6368,5067.0
2015-12-07 14:45:00,242.28,242.44,242.28,242.44,1901.0,165.6847,165.7941,165.6847,165.7941,1901.0
2015-12-07 14:50:00,242.54,242.8,242.54,242.68,2000.0,165.8625,166.0403,165.8625,165.9583,2000.0
2015-12-07 14:55:00,242.68,242.74,242.46,242.46,7070.0,165.9583,165.9993,165.8078,165.8078,7070.0
2015-12-07 15:00:00,242.49,242.69,242.43,242.62,5909.0,165.8283,165.9651,165.7873,165.9172,5909.0
2015-12-07 15:05:00,242.65,242.91,242.55,242.6,8194.0,165.9377,166.1155,165.8694,165.9035,8194.0
2015-12-07 15:10:00,242.75,242.88,242.43,242.69,12257.0,166.0061,166.095,165.7873,165.9651,12257.0
2015-12-07 15:15:00,242.84,243.08,242.59,243.08,11008.0,166.0677,166.2318,165.8967,166.2318,11008.0
2015-12-07 15:20:00,243.14,243.25,243.05,243.08,18001.0,166.2728,166.3481,166.2113,166.2318,18001.0
2015-12-07 15:25:00,243.05,243.21,242.9,243.05,3800.0,166.2113,166.3207,166.1087,166.2113,3800.0
2015-12-07 15:30:00,243.13,243.18,242.62,242.64,27635.0,166.266,166.3002,165.9172,165.9309,27635.0
2015-12-07 15:35:00,242.73,242.96,242.59,242.59,8612.0,165.9924,166.1497,165.8967,165.8967,8612.0
2015-12-07 15:40:00,242.72,243.3,242.66,243.11,13211.0,165.9856,166.3822,165.9446,166.2523,13211.0
2015-12-07 15:45:00,243.04,243.4,243.03,243.31,13675.0,166.2044,166.4506,166.1976,166.3891,13675.0
2015-12-07 15:50:00,243.3,243.47,243.25,243.42,12710.0,166.3822,166.4985,166.3481,166.4643,12710.0
2015-12-07 15:55:00,243.46,243.47,242.91,243.17,41336.0,166.4917,166.4985,166.1155,166.2933,41336.0
2015-12-08 09:30:00,242.87,243.49,242.51,243.19,18876.0,166.0882,166.5122,165.842,166.307,18876.0
2015-12-08 09:35:00,243.01,243.21,242.03,242.84,20612.0,166.1839,166.3207,165.5137,166.0677,20612.0
2015-12-08 09:40:00,242.58,243.37,242.16,243.12,28894.0,165.8899,166.4301,165.6026,166.2591,28894.0
2015-12-08 09:45:00,242.95,242.99,242.12,242.27,9341.0,166.1429,166.1702,165.5753,165.6779,9341.0
2015-12-08 09:50:00,242.17,242.23,241.38,241.79,7452.0,165.6095,165.6505,165.0692,165.3496,7452.0
2015-12-08 09:55:00,241.89,242.02,241.54,241.8,4484.0,165.418,165.5069,165.1787,165.3565,4484.0
2015-12-08 10:00:00,241.64,242.52,241.64,242.22,8875.0,165.247,165.8488,165.247,165.6437,8875.0
2015-12-08 10:05:00,242.19,242.6,242.0,242.6,2684.0,165.6232,165.9035,165.4932,165.9035,2684.0
2015-12-08 10:10:00,242.5,242.5,241.86,241.98,8943.0,165.8352,165.8352,165.3975,165.4796,8943.0
2015-12-08 10:15:00,241.98,242.15,241.57,241.64,5462.0,165.4796,165.5958,165.1992,165.247,5462.0
2015-12-08 10:20:00,241.58,241.58,241.04,241.15,8443.0,165.206,165.206,164.8367,164.912,8443.0
2015-12-08 10:25:00,241.21,241.35,241.0,241.06,5017.0,164.953,165.0487,164.8094,164.8504,5017.0
2015-12-08 10:30:00,241.03,241.33,240.9,241.33,8803.0,164.8299,165.035,164.741,165.035,8803.0
2015-12-08 10:35:00,241.37,242.02,241.36,242.02,14015.0,165.0624,165.5069,165.0556,165.5069,14015.0
2015-12-08 10:40:00,242.09,242.35,241.85,241.98,21022.0,165.5548,165.7326,165.3907,165.4796,21022.0
2015-12-08 10:45:00,242.06,242.1,241.51,241.56,21877.0,165.5343,165.5616,165.1581,165.1923,21877.0
2015-12-08 10:50:00,241.51,241.85,241.27,241.69,18472.0,165.1581,165.3907,164.994,165.2812,18472.0
2015-12-08 10:55:00,241.79,242.11,241.59,242.11,10559.0,165.3496,165.5685,165.2128,165.5685,10559.0
2015-12-08 11:00:00,242.13,243.16,242.13,243.16,2620.0,165.5821,166.2865,165.5821,166.2865,2620.0
2015-12-08 11:05:00,243.09,243.23,242.79,243.23,8218.0,166.2386,166.3344,166.0335,166.3344,8218.0
2015-12-08 11:10:00,243.22,243.22,242.57,242.57,19800.0,166.3275,166.3275,165.883,165.883,19800.0
2015-12-08 11:15:00,242.67,242.85,242.3,242.55,33102.0,165.9514,166.0745,165.6984,165.8694,33102.0
2015-12-08 11:20:00,242.63,242.77,241.93,241.98,31409.0,165.9241,166.0198,165.4454,165.4796,31409.0
2015-12-08 11:25:00,241.99,242.79,241.92,242.57,18459.0,165.4864,166.0335,165.4385,165.883,18459.0
2015-12-08 11:30:00,242.64,242.74,242.57,242.72,10046.0,165.9309,165.9993,165.883,165.9856,10046.0
2015-12-08 11:35:00,242.72,243.15,242.7,243.15,6587.0,165.9856,166.2797,165.9719,166.2797,6587.0
2015-12-08 11:40:00,243.15,243.44,243.15,243.37,6600.0,166.2797,166.478,166.2797,166.4301,6600.0
2015-12-08 11:45:00,243.37,243.38,242.87,242.88,17946.0,166.4301,166.437,166.0882,166.095,17946.0
2015-12-08 11:50:00,242.87,243.29,242.67,243.2,12967.0,166.0882,166.3754,165.9514,166.3139,12967.0
2015-12-08 11:55:00,243.09,243.71,243.09,243.61,7849.0,166.2386,166.6626,166.2386,166.5942,7849.0
2015-12-08 12:00:00,243.57,243.81,243.36,243.43,14537.0,166.5669,166.731,166.4233,166.4711,14537.0
2015-12-08 12:05:00,243.42,243.79,243.42,243.79,7527.0,166.4643,166.7173,166.4643,166.7173,7527.0
2015-12-08 12:10:00,243.74,243.85,243.6,243.77,7294.0,166.6831,166.7584,166.5874,166.7037,7294.0
2015-12-08 12:15:00,243.78,243.84,243.58,243.74,9177.0,166.7105,166.7515,166.5737,166.6831,9177.0
2015-12-08 12:20:00,243.72,243.93,243.66,243.92,2500.0,166.6695,166.8131,166.6284,166.8062,2500.0
2015-12-08 12:25:00,244.03,244.24,243.98,244.08,3417.0,166.8815,167.0251,166.8473,166.9157,3417.0
2015-12-08 12:30:00,244.0,244.19,244.0,244.19,2345.0,166.8609,166.9909,166.8609,166.9909,2345.0
2015-12-08 12:35:00,244.19,244.29,244.19,244.29,1200.0,166.9909,167.0593,166.9909,167.0593,1200.0
2015-12-08 12:40:00,244.25,244.59,244.2,244.52,10070.0,167.0319,167.2644,166.9977,167.2165,10070.0
2015-12-08 12:45:00,244.52,244.57,244.44,244.51,5456.0,167.2165,167.2507,167.1618,167.2097,5456.0
2015-12-08 12:50:00,244.49,244.55,244.38,244.46,4100.0,167.196,167.2371,167.1208,167.1755,4100.0
2015-12-08 12:55:00,244.47,244.88,244.47,244.88,3483.0,167.1824,167.4627,167.1824,167.4627,3483.0
2015-12-08 13:00:00,244.79,244.95,244.73,244.95,3400.0,167.4012,167.5106,167.3602,167.5106,3400.0
2015-12-08 13:05:00,245.02,245.06,244.82,244.93,3459.0,167.5585,167.5858,167.4217,167.4969,3459.0
2015-12-08 13:10:00,245.08,245.19,245.07,245.11,3457.0,167.5995,167.6747,167.5927,167.62,3457.0
2015-12-08 13:15:00,245.13,245.39,245.13,245.28,12127.0,167.6337,167.8115,167.6337,167.7363,12127.0
2015-12-08 13:20:00,245.25,245.49,245.2,245.43,2800.0,167.7158,167.8799,167.6816,167.8389,2800.0
2015-12-08 13:25:00,245.43,245.67,245.42,245.47,16468.0,167.8389,168.003,167.832,167.8662,16468.0
2015-12-08 13:30:00,245.53,245.69,245.34,245.5,10561.0,167.9072,168.0167,167.7773,167.8867,10561.0
2015-12-08 13:35:00,245.63,245.81,245.46,245.58,8784.0,167.9756,168.0987,167.8594,167.9414,8784.0
2015-12-08 13:40:00,245.49,245.66,245.38,245.52,8136.0,167.8799,167.9961,167.8047,167.9004,8136.0
2015-12-08 13:45:00,245.49,245.83,245.49,245.62,17911.0,167.8799,168.1124,167.8799,167.9688,17911.0
2015-12-08 13:50:00,245.61,245.76,245.36,245.61,5714.0,167.962,168.0645,167.791,167.962,5714.0
2015-12-08 13:55:00,245.64,245.82,245.6,245.71,24843.0,167.9825,168.1056,167.9551,168.0303,24843.0
2015-12-08 14:00:00,245.7,245.96,245.56,245.96,9621.0,168.0235,168.2013,167.9278,168.2013,9621.0
2015-12-08 14:05:00,246.16,246.53,245.95,246.51,2842.0,168.3381,168.5911,168.1945,168.5774,2842.0
2015-12-08 14:10:00,246.42,246.52,246.31,246.48,4612.0,168.5159,168.5843,168.4407,168.5569,4612.0
2015-12-08 14:15:00,246.41,246.71,246.41,246.65,14865.0,168.509,168.7142,168.509,168.6732,14865.0
2015-12-08 14:20:00,246.59,246.75,246.39,246.39,16893.0,168.6321,168.7415,168.4954,168.4954,16893.0
2015-12-08 14:25:00,246.39,246.63,246.26,246.43,9835.0,168.4954,168.6595,168.4065,168.5227,9835.0
2015-12-08 14:30:00,246.43,246.75,246.4,246.51,12923.0,168.5227,168.7415,168.5022,168.5774,12923.0
2015-12-08 14:35:00,246.56,246.68,246.18,246.19,14401.0,168.6116,168.6937,168.3517,168.3586,14401.0
2015-12-08 14:40:00,246.33,246.33,246.02,246.31,6072.0,168.4543,168.4543,168.2423,168.4407,6072.0
2015-12-08 14:45:00,246.27,246.75,246.27,246.52,2627.0,168.4133,168.7415,168.4133,168.5843,2627.0
2015-12-08 14:50:00,246.51,246.71,246.45,246.6,11698.0,168.5774,168.7142,168.5364,168.639,11698.0
2015-12-08 14:55:00,246.65,246.72,246.25,246.25,9327.0,168.6732,168.721,168.3996,168.3996,9327.0
2015-12-08 15:00:00,246.2,246.28,245.98,246.28,2600.0,168.3654,168.4201,168.215,168.4201,2600.0
2015-12-08 15:05:00,246.37,246.4,246.12,246.38,3740.0,168.4817,168.5022,168.3107,168.4885,3740.0
2015-12-08 15:10:00,246.32,246.51,246.02,246.11,4919.0,168.4475,168.5774,168.2423,168.3039,4919.0
2015-12-08 15:15:00,246.01,246.25,245.94,246.11,3991.0,168.2355,168.3996,168.1876,168.3039,3991.0
2015-12-08 15:20:00,246.11,246.32,245.95,245.99,8619.0,168.3039,168.4475,168.1945,168.2218,8619.0
2015-12-08 15:25:00,246.15,246.2,245.94,245.97,9879.0,168.3312,168.3654,168.1876,168.2081,9879.0
2015-12-08 15:30:00,245.91,246.38,245.78,246.26,10392.0,168.1671,168.4885,168.0782,168.4065,10392.0
2015-12-08 15:35:00,246.26,246.34,245.84,245.87,25266.0,168.4065,168.4612,168.1192,168.1398,25266.0
2015-12-08 15:40:00,245.94,246.24,245.58,246.2,10541.0,168.1876,168.3928,167.9414,168.3654,10541.0
2015-12-08 15:45:00,246.13,246.33,246.02,246.32,13924.0,168.3176,168.4543,168.2423,168.4475,13924.0
2015-12-08 15:50:00,246.33,246.44,246.02,246.36,23232.0,168.4543,168.5296,168.2423,168.4748,23232.0
2015-12-08 15:55:00,246.24,246.35,245.76,246.03,67845.0,168.3928,168.468,168.0645,168.2492,67845.0
2015-12-09 09:30:00,246.82,246.82,243.85,244.07,10867.0,168.7894,168.7894,166.7584,166.9088,10867.0
2015-12-09 09:35:00,244.5,244.94,244.29,244.75,6331.0,167.2029,167.5038,167.0593,167.3738,6331.0
2015-12-09 09:40:00,245.03,245.13,244.65,244.77,2300.0,167.5653,167.6337,167.3054,167.3875,2300.0
2015-12-09 09:45:00,244.91,244.96,244.59,244.82,4900.0,167.4833,167.5174,167.2644,167.4217,4900.0
2015-12-09 09:50:00,244.92,244.96,244.53,244.7,9940.0,167.4901,167.5174,167.2234,167.3396,9940.0
2015-12-09 09:55:00,244.61,245.05,244.61,244.65,6368.0,167.2781,167.579,167.2781,167.3054,6368.0
2015-12-09 10:00:00,244.61,245.1,244.6,245.0,5700.0,167.2781,167.6132,167.2713,167.5448,5700.0
2015-12-09 10:05:00,245.01,245.49,245.01,245.29,6738.0,167.5516,167.8799,167.5516,167.7431,6738.0
2015-12-09 10:10:00,245.27,245.88,245.27,245.88,4901.0,167.7294,168.1466,167.7294,168.1466,4901.0
2015-12-09 10:15:00,245.88,245.93,245.41,245.41,2500.0,168.1466,168.1808,167.8252,167.8252,2500.0
2015-12-09 10:20:00,245.65,245.76,245.51,245.51,1000.0,167.9893,168.0645,167.8936,167.8936,1000.0
2015-12-09 10:25:00,245.47,246.04,245.47,246.04,15053.0,167.8662,168.256,167.8662,168.256,15053.0
2015-12-09 10:30:00,246.08,246.63,246.08,246.63,11847.0,168.2834,168.6595,168.2834,168.6595,11847.0
2015-12-09 10:35:00,246.41,246.6,246.17,246.46,15353.0,168.509,168.639,168.3449,168.5432,15353.0
2015-12-09 10:40:00,246.39,246.8,246.13,246.71,8073.0,168.4954,168.7757,168.3176,168.7142,8073.0
2015-12-09 10:45:00,246.8,246.8,246.33,246.33,5770.0,168.7757,168.7757,168.4543,168.4543,5770.0
2015-12-09 10:50:00,246.33,246.58,246.32,246.42,19628.0,168.4543,168.6253,168.4475,168.5159,19628.0
2015-12-09 10:55:00,246.2,246.39,246.13,246.28,5965.0,168.3654,168.4954,168.3176,168.4201,5965.0
2015-12-09 11:00:00,246.37,246.47,245.95,246.1,10737.0,168.4817,168.5501,168.1945,168.297,10737.0
2015-12-09 11:05:00,246.14,246.56,246.14,246.33,2300.0,168.3244,168.6116,168.3244,168.4543,2300.0
2015-12-09 11:10:00,246.18,246.75,246.18,246.63,2600.0,168.3517,168.7415,168.3517,168.6595,2600.0
2015-12-09 11:15:00,246.63,246.65,246.2,246.25,16764.0,168.6595,168.6732,168.3654,168.3996,16764.0
2015-12-09 11:20:00,246.16,246.2,246.03,246.06,1400.0,168.3381,168.3654,168.2492,168.2697,1400.0
2015-12-09 11:25:00,246.04,246.04,245.4,245.55,1400.0,168.256,168.256,167.8183,167.9209,1400.0
2015-12-09 11:30:00,245.44,245.98,245.42,245.7,7800.0,167.8457,168.215,167.832,168.0235,7800.0
2015-12-09 11:35:00,245.35,245.68,245.35,245.55,816.0,167.7841,168.0098,167.7841,167.9209,816.0
2015-12-09 11:40:00,245.66,245.66,245.39,245.39,4317.0,167.9961,167.9961,167.8115,167.8115,4317.0
2015-12-09 11:45:00,245.29,245.39,244.95,244.95,1900.0,167.7431,167.8115,167.5106,167.5106,1900.0
2015-12-09 11:50:00,245.06,245.2,244.85,244.85,1600.0,167.5858,167.6816,167.4422,167.4422,1600.0
2015-12-09 11:55:00,244.81,245.01,244.69,244.77,7133.0,167.4149,167.5516,167.3328,167.3875,7133.0
2015-12-09 12:00:00,244.8,244.86,244.63,244.7,5264.0,167.408,167.4491,167.2918,167.3396,5264.0
2015-12-09 12:05:00,244.65,244.7,244.45,244.56,6580.0,167.3054,167.3396,167.1687,167.2439,6580.0
2015-12-09 12:10:00,244.69,244.82,244.39,244.46,9202.0,167.3328,167.4217,167.1276,167.1755,9202.0
2015-12-09 12:15:00,244.58,244.73,244.57,244.67,1256.0,167.2576,167.3602,167.2507,167.3191,1256.0
2015-12-09 12:20:00,244.26,244.26,244.0,244.12,1145.0,167.0387,167.0387,166.8609,166.943,1145.0
2015-12-09 12:25:00,243.98,244.04,243.52,243.65,21353.0,166.8473,166.8883,166.5327,166.6216,21353.0
2015-12-09 12:30:00,243.79,244.02,243.55,243.95,9943.0,166.7173,166.8746,166.5532,166.8267,9943.0
2015-12-09 12:35:00,243.49,243.67,243.3,243.4,4428.0,166.5122,166.6353,166.3822,166.4506,4428.0
2015-12-09 12:40:00,243.2,243.52,243.18,243.42,5804.0,166.3139,166.5327,166.3002,166.4643,5804.0
2015-12-09 12:45:00,243.42,243.68,243.28,243.68,8447.0,166.4643,166.6421,166.3686,166.6421,8447.0
2015-12-09 12:50:00,243.61,243.61,243.09,243.09,1540.0,166.5942,166.5942,166.2386,166.2386,1540.0
2015-12-09 12:55:00,243.14,243.19,242.92,242.92,2169.0,166.2728,166.307,166.1224,166.1224,2169.0
2015-12-09 13:00:00,242.84,243.43,242.65,243.3,9168.0,166.0677,166.4711,165.9377,166.3822,9168.0
2015-12-09 13:05:00,243.31,243.31,242.72,243.09,7643.0,166.3891,166.3891,165.9856,166.2386,7643.0
2015-12-09 13:10:00,243.28,243.28,242.98,243.07,2606.0,166.3686,166.3686,166.1634,166.225,2606.0
2015-12-09 13:15:00,243.13,243.49,243.04,243.35,2788.0,166.266,166.5122,166.2044,166.4164,2788.0
2015-12-09 13:20:00,243.17,243.27,243.02,243.16,1953.0,166.2933,166.3617,166.1908,166.2865,1953.0
2015-12-09 13:25:00,243.28,243.37,242.81,243.03,4350.0,166.3686,166.4301,166.0472,166.1976,4350.0
2015-12-09 13:30:00,242.99,243.11,242.76,243.11,1800.0,166.1702,166.2523,166.013,166.2523,1800.0
2015-12-09 13:35:00,243.02,243.05,242.79,243.05,2950.0,166.1908,166.2113,166.0335,166.2113,2950.0
2015-12-09 13:40:00,243.11,243.15,242.64,242.65,2483.0,166.2523,166.2797,165.9309,165.9377,2483.0
2015-12-09 13:45:00,242.7,243.32,242.48,243.19,5990.0,165.9719,166.3959,165.8215,166.307,5990.0
2015-12-09 13:50:00,243.19,243.47,243.07,243.22,3840.0,166.307,166.4985,166.225,166.3275,3840.0
2015-12-09 13:55:00,243.39,243.57,243.33,243.57,1159.0,166.4438,166.5669,166.4028,166.5669,1159.0
2015-12-09 14:00:00,243.45,243.45,243.13,243.15,9702.0,166.4848,166.4848,166.266,166.2797,9702.0
2015-12-09 14:05:00,243.23,243.37,243.2,243.31,2048.0,166.3344,166.4301,166.3139,166.3891,2048.0
2015-12-09 14:10:00,243.29,243.58,243.27,243.4,3400.0,166.3754,166.5737,166.3617,166.4506,3400.0
2015-12-09 14:15:00,243.34,243.37,243.17,243.17,6435.0,166.4096,166.4301,166.2933,166.2933,6435.0
2015-12-09 14:20:00,243.11,243.2,242.9,242.97,7895.0,166.2523,166.3139,166.1087,166.1566,7895.0
2015-12-09 14:25:00,242.97,243.1,242.82,243.1,3405.0,166.1566,166.2455,166.054,166.2455,3405.0
2015-12-09 14:30:00,242.86,243.07,242.86,242.95,3800.0,166.0813,166.225,166.0813,166.1429,3800.0
2015-12-09 14:35:00,242.9,242.91,242.62,242.68,5733.0,166.1087,166.1155,165.9172,165.9583,5733.0
2015-12-09 14:40:00,242.62,242.65,242.51,242.51,1600.0,165.9172,165.9377,165.842,165.842,1600.0
2015-12-09 14:45:00,242.49,242.51,242.32,242.43,3700.0,165.8283,165.842,165.7121,165.7873,3700.0
2015-12-09 14:50:00,242.33,242.43,242.18,242.34,8219.0,165.7189,165.7873,165.6163,165.7257,8219.0
2015-12-09 14:55:00,242.35,242.38,242.07,242.07,3935.0,165.7326,165.7531,165.5411,165.5411,3935.0
2015-12-09 15:00:00,242.06,242.54,242.02,242.54,13937.0,165.5343,165.8625,165.5069,165.8625,13937.0
2015-12-09 15:05:00,242.48,242.66,242.39,242.6,7303.0,165.8215,165.9446,165.7599,165.9035,7303.0
2015-12-09 15:10:00,242.61,242.88,242.61,242.85,5880.0,165.9104,166.095,165.9104,166.0745,5880.0
2015-12-09 15:15:00,242.92,243.0,242.62,242.71,7995.0,166.1224,166.1771,165.9172,165.9788,7995.0
2015-12-09 15:20:00,242.72,243.17,242.71,242.94,9304.0,165.9856,166.2933,165.9788,166.1361,9304.0
2015-12-09 15:25:00,242.9,243.14,242.83,243.0,4162.0,166.1087,166.2728,166.0608,166.1771,4162.0
2015-12-09 15:30:00,243.01,243.21,242.91,243.12,11000.0,166.1839,166.3207,166.1155,166.2591,11000.0
2015-12-09 15:35:00,243.08,243.23,242.94,242.97,9662.0,166.2318,166.3344,166.1361,166.1566,9662.0
2015-12-09 15:40:00,243.02,243.11,242.96,242.99,8966.0,166.1908,166.2523,166.1497,166.1702,8966.0
2015-12-09 15:45:00,242.95,243.01,242.72,242.77,19601.0,166.1429,166.1839,165.9856,166.0198,19601.0
2015-12-09 15:50:00,242.82,242.9,242.61,242.74,15243.0,166.054,166.1087,165.9104,165.9993,15243.0
2015-12-09 15:55:00,242.76,242.99,242.56,242.76,28225.0,166.013,166.1702,165.8762,166.013,28225.0
2015-12-10 09:30:00,243.18,244.21,243.13,243.95,5235.0,166.3002,167.0046,166.266,166.8267,5235.0
2015-12-10 09:35:00,243.21,244.29,243.18,244.29,3545.0,166.3207,167.0593,166.3002,167.0593,3545.0
2015-12-10 09:40:00,244.09,244.33,243.68,244.05,3824.0,166.9225,167.0866,166.6421,166.8951,3824.0
2015-12-10 09:45:00,243.94,243.94,243.36,243.43,2651.0,166.8199,166.8199,166.4233,166.4711,2651.0
2015-12-10 09:50:00,243.47,243.59,243.32,243.32,1609.0,166.4985,166.5806,166.3959,166.3959,1609.0
2015-12-10 09:55:00,243.45,243.54,243.21,243.49,1914.0,166.4848,166.5464,166.3207,166.5122,1914.0
2015-12-10 10:00:00,243.29,243.71,243.28,243.52,3018.0,166.3754,166.6626,166.3686,166.5327,3018.0
2015-12-10 10:05:00,243.37,243.46,242.82,242.96,3647.0,166.4301,166.4917,166.054,166.1497,3647.0
2015-12-10 10:10:00,242.81,243.01,242.76,242.92,4062.0,166.0472,166.1839,166.013,166.1224,4062.0
2015-12-10 10:15:00,242.87,243.16,242.77,243.15,1999.0,166.0882,166.2865,166.0198,166.2797,1999.0
2015-12-10 10:20:00,243.44,243.48,243.15,243.35,2898.0,166.478,166.5053,166.2797,166.4164,2898.0
2015-12-10 10:25:00,243.49,243.63,243.25,243.49,2308.0,166.5122,166.6079,166.3481,166.5122,2308.0
2015-12-10 10:30:00,243.68,243.7,243.38,243.38,2156.0,166.6421,166.6558,166.437,166.437,2156.0
2015-12-10 10:35:00,243.51,243.89,243.51,243.84,7225.0,166.5259,166.7857,166.5259,166.7515,7225.0
2015-12-10 10:40:00,243.97,244.11,243.74,243.93,8420.0,166.8404,166.9362,166.6831,166.8131,8420.0
2015-12-10 10:45:00,243.93,244.12,243.47,243.51,31802.0,166.8131,166.943,166.4985,166.5259,31802.0
2015-12-10 10:50:00,243.59,243.6,242.93,243.01,11817.0,166.5806,166.5874,166.1292,166.1839,11817.0
2015-12-10 10:55:00,243.03,243.04,242.48,242.49,14660.0,166.1976,166.2044,165.8215,165.8283,14660.0
2015-12-10 11:00:00,242.63,242.85,242.54,242.66,4471.0,165.9241,166.0745,165.8625,165.9446,4471.0
2015-12-10 11:05:00,242.66,242.81,242.4,242.47,5975.0,165.9446,166.0472,165.7668,165.8146,5975.0
2015-12-10 11:10:00,242.3,242.34,241.93,241.93,6326.0,165.6984,165.7257,165.4454,165.4454,6326.0
2015-12-10 11:15:00,241.89,241.96,241.78,241.81,4405.0,165.418,165.4659,165.3428,165.3633,4405.0
2015-12-10 11:20:00,241.94,242.11,241.8,241.8,1600.0,165.4522,165.5685,165.3565,165.3565,1600.0
2015-12-10 11:25:00,241.83,242.04,241.76,241.77,8269.0,165.377,165.5206,165.3291,165.3359,8269.0
2015-12-10 11:30:00,241.68,241.75,241.42,241.42,7606.0,165.2744,165.3223,165.0966,165.0966,7606.0
2015-12-10 11:35:00,241.62,241.93,241.62,241.71,1100.0,165.2334,165.4454,165.2334,165.2949,1100.0
2015-12-10 11:40:00,241.91,241.96,241.78,241.79,1504.0,165.4317,165.4659,165.3428,165.3496,1504.0
2015-12-10 11:45:00,241.74,241.92,241.74,241.77,3417.0,165.3154,165.4385,165.3154,165.3359,3417.0
2015-12-10 11:50:00,241.75,241.92,241.64,241.67,3385.0,165.3223,165.4385,165.247,165.2676,3385.0
2015-12-10 11:55:00,241.59,241.7,241.51,241.67,2724.0,165.2128,165.2881,165.1581,165.2676,2724.0
2015-12-10 12:00:00,241.72,241.72,241.31,241.57,13106.0,165.3018,165.3018,165.0214,165.1992,13106.0
2015-12-10 12:05:00,241.5,241.64,241.14,241.18,4318.0,165.1513,165.247,164.9051,164.9325,4318.0
2015-12-10 12:10:00,241.12,241.14,240.9,240.95,4249.0,164.8914,164.9051,164.741,164.7752,4249.0
2015-12-10 12:15:00,240.9,241.12,240.81,240.81,3108.0,164.741,164.8914,164.6794,164.6794,3108.0
2015-12-10 12:20:00,240.82,241.09,240.81,241.05,2737.0,164.6863,164.8709,164.6794,164.8436,2737.0
2015-12-10 12:25:00,241.09,241.09,240.94,240.97,1404.0,164.8709,164.8709,164.7683,164.7889,1404.0
2015-12-10 12:30:00,240.98,240.98,240.69,240.81,2285.0,164.7957,164.7957,164.5974,164.6794,2285.0
2015-12-10 12:35:00,240.9,241.02,240.64,240.8,14294.0,164.741,164.8231,164.5632,164.6726,14294.0
2015-12-10 12:40:00,240.78,241.1,240.78,241.1,22099.0,164.6589,164.8778,164.6589,164.8778,22099.0
2015-12-10 12:45:00,241.13,241.43,241.04,241.42,11717.0,164.8983,165.1034,164.8367,165.0966,11717.0
2015-12-10 12:50:00,241.47,241.61,241.31,241.5,4598.0,165.1308,165.2265,165.0214,165.1513,4598.0
2015-12-10 12:55:00,241.56,241.76,241.53,241.76,5839.0,165.1923,165.3291,165.1718,165.3291,5839.0
2015-12-10 13:00:00,241.75,241.75,241.44,241.49,4217.0,165.3223,165.3223,165.1103,165.1445,4217.0
2015-12-10 13:05:00,241.48,241.49,241.33,241.47,4510.0,165.1376,165.1445,165.035,165.1308,4510.0
2015-12-10 13:10:00,241.46,241.46,241.19,241.32,1000.0,165.1239,165.1239,164.9393,165.0282,1000.0
2015-12-10 13:15:00,241.21,241.3,241.09,241.21,9793.0,164.953,165.0145,164.8709,164.953,9793.0
2015-12-10 13:20:00,241.32,241.47,241.17,241.18,8205.0,165.0282,165.1308,164.9256,164.9325,8205.0
2015-12-10 13:25:00,241.24,241.24,241.07,241.24,2263.0,164.9735,164.9735,164.8572,164.9735,2263.0
2015-12-10 13:30:00,241.41,241.71,241.29,241.57,1004.0,165.0898,165.2949,165.0077,165.1992,1004.0
2015-12-10 13:35:00,241.52,241.7,241.51,241.64,2500.0,165.165,165.2881,165.1581,165.247,2500.0
2015-12-10 13:40:00,241.67,241.67,241.5,241.66,7357.0,165.2676,165.2676,165.1513,165.2607,7357.0
2015-12-10 13:45:00,241.6,241.69,241.39,241.68,4535.0,165.2197,165.2812,165.0761,165.2744,4535.0
2015-12-10 13:50:00,241.63,241.67,241.57,241.57,1759.0,165.2402,165.2676,165.1992,165.1992,1759.0
2015-12-10 13:55:00,241.74,242.02,241.6,241.81,10389.0,165.3154,165.5069,165.2197,165.3633,10389.0
2015-12-10 14:00:00,241.84,241.88,241.71,241.73,2892.0,165.3838,165.4112,165.2949,165.3086,2892.0
2015-12-10 14:05:00,241.73,241.75,241.55,241.62,5533.0,165.3086,165.3223,165.1855,165.2334,5533.0
2015-12-10 14:10:00,241.57,241.57,241.29,241.33,4155.0,165.1992,165.1992,165.0077,165.035,4155.0
2015-12-10 14:15:00,241.33,241.47,241.32,241.4,3409.0,165.035,165.1308,165.0282,165.0829,3409.0
2015-12-10 14:20:00,241.42,241.52,241.42,241.49,4265.0,165.0966,165.165,165.0966,165.1445,4265.0
2015-12-10 14:25:00,241.51,242.01,241.51,241.9,2805.0,165.1581,165.5001,165.1581,165.4248,2805.0
2015-12-10 14:30:00,241.9,242.15,241.89,242.15,2117.0,165.4248,165.5958,165.418,165.5958,2117.0
2015-12-10 14:35:00,242.18,242.3,242.1,242.26,4520.0,165.6163,165.6984,165.5616,165.671,4520.0
2015-12-10 14:40:00,242.37,242.66,242.37,242.55,6839.0,165.7463,165.9446,165.7463,165.8694,6839.0
2015-12-10 14:45:00,242.53,242.54,242.38,242.45,4464.0,165.8557,165.8625,165.7531,165.801,4464.0
2015-12-10 14:50:00,242.38,242.44,242.15,242.16,3761.0,165.7531,165.7941,165.5958,165.6026,3761.0
2015-12-10 14:55:00,242.2,242.2,242.09,242.09,1984.0,165.63,165.63,165.5548,165.5548,1984.0
2015-12-10 15:00:00,242.17,242.25,241.85,241.94,5913.0,165.6095,165.6642,165.3907,165.4522,5913.0
2015-12-10 15:05:00,241.85,241.92,241.71,241.72,2317.0,165.3907,165.4385,165.2949,165.3018,2317.0
2015-12-10 15:10:00,241.64,241.64,241.35,241.37,5400.0,165.247,165.247,165.0487,165.0624,5400.0
2015-12-10 15:15:00,241.39,241.46,241.13,241.13,7862.0,165.0761,165.1239,164.8983,164.8983,7862.0
2015-12-10 15:20:00,241.19,241.22,240.94,241.05,4622.0,164.9393,164.9598,164.7683,164.8436,4622.0
2015-12-10 15:25:00,241.05,241.22,240.93,241.22,5960.0,164.8436,164.9598,164.7615,164.9598,5960.0
2015-12-10 15:30:00,241.18,241.18,240.93,241.05,5460.0,164.9325,164.9325,164.7615,164.8436,5460.0
2015-12-10 15:35:00,241.07,241.24,241.05,241.21,5252.0,164.8572,164.9735,164.8436,164.953,5252.0
2015-12-10 15:40:00,241.26,241.49,241.14,241.18,10523.0,164.9872,165.1445,164.9051,164.9325,10523.0
2015-12-10 15:45:00,241.16,241.27,240.99,241.27,10854.0,164.9188,164.994,164.8025,164.994,10854.0
2015-12-10 15:50:00,241.2,241.2,240.81,241.06,17603.0,164.9461,164.9461,164.6794,164.8504,17603.0
2015-12-10 15:55:00,241.06,241.26,240.83,241.03,43274.0,164.8504,164.9872,164.6931,164.8299,43274.0
2015-12-11 09:30:00,239.0,239.2,237.82,238.03,10298.0,164.5899,164.7277,163.7773,163.9219,10298.0
2015-12-11 09:35:00,238.36,239.94,238.01,239.92,11966.0,164.1492,165.2373,163.9082,165.2235,11966.0
2015-12-11 09:40:00,239.69,239.84,238.93,239.28,6047.0,165.0651,165.1684,164.5417,164.7828,6047.0
2015-12-11 09:45:00,239.28,239.28,238.57,239.12,7231.0,164.7828,164.7828,164.2938,164.6726,7231.0
2015-12-11 09:50:00,238.9,238.9,238.41,238.73,6779.0,164.5211,164.5211,164.1836,164.404,6779.0
2015-12-11 09:55:00,238.75,239.07,238.75,239.07,1530.0,164.4178,164.6382,164.4178,164.6382,1530.0
2015-12-11 10:00:00,238.99,239.7,238.84,239.7,4806.0,164.5831,165.072,164.4798,165.072,4806.0
2015-12-11 10:05:00,239.62,240.16,239.34,239.52,4691.0,165.0169,165.3888,164.8241,164.9481,4691.0
2015-12-11 10:10:00,239.57,239.84,239.33,239.57,3854.0,164.9825,165.1684,164.8172,164.9825,3854.0
2015-12-11 10:15:00,239.67,239.91,239.34,239.7,4748.0,165.0514,165.2166,164.8241,165.072,4748.0
2015-12-11 10:20:00,239.69,239.69,239.37,239.53,1400.0,165.0651,165.0651,164.8448,164.9549,1400.0
2015-12-11 10:25:00,239.79,239.9,239.59,239.85,1550.0,165.134,165.2097,164.9963,165.1753,1550.0
2015-12-11 10:30:00,239.72,240.69,239.7,240.31,24405.0,165.0858,165.7538,165.072,165.4921,24405.0
2015-12-11 10:35:00,240.31,240.92,240.28,240.81,25630.0,165.4921,165.9122,165.4714,165.8364,25630.0
2015-12-11 10:40:00,240.81,240.96,240.39,240.39,16565.0,165.8364,165.9397,165.5472,165.5472,16565.0
2015-12-11 10:45:00,240.62,240.69,240.24,240.39,19835.0,165.7056,165.7538,165.4439,165.5472,19835.0
2015-12-11 10:50:00,240.38,240.38,240.04,240.11,6238.0,165.5403,165.5403,165.3062,165.3544,6238.0
2015-12-11 10:55:00,239.95,240.07,239.68,239.75,5519.0,165.2442,165.3268,165.0582,165.1064,5519.0
2015-12-11 11:00:00,239.72,239.8,239.51,239.51,10805.0,165.0858,165.1409,164.9412,164.9412,10805.0
2015-12-11 11:05:00,239.39,240.14,239.39,240.14,2636.0,164.8585,165.375,164.8585,165.375,2636.0
2015-12-11 11:10:00,240.14,240.31,240.0,240.3,5061.0,165.375,165.4921,165.2786,165.4852,5061.0
2015-12-11 11:15:00,240.47,241.0,240.42,241.0,4471.0,165.6023,165.9673,165.5678,165.9673,4471.0
2015-12-11 11:20:00,240.93,241.27,240.82,241.14,7021.0,165.9191,166.1532,165.8433,166.0637,7021.0
2015-12-11 11:25:00,241.13,241.13,240.64,240.64,2100.0,166.0568,166.0568,165.7194,165.7194,2100.0
2015-12-11 11:30:00,240.71,240.78,239.91,239.91,6600.0,165.7676,165.8158,165.2166,165.2166,6600.0
2015-12-11 11:35:00,240.0,240.18,239.81,240.15,4115.0,165.2786,165.4026,165.1478,165.3819,4115.0
2015-12-11 11:40:00,240.26,240.55,240.26,240.54,1731.0,165.4577,165.6574,165.4577,165.6505,1731.0
2015-12-11 11:45:00,240.55,240.56,240.5,240.55,2000.0,165.6574,165.6643,165.6229,165.6574,2000.0
2015-12-11 11:50:00,240.52,240.63,240.35,240.6,2711.0,165.6367,165.7125,165.5196,165.6918,2711.0
2015-12-11 11:55:00,240.57,240.71,240.5,240.55,3044.0,165.6711,165.7676,165.6229,165.6574,3044.0
2015-12-11 12:00:00,240.31,240.62,240.3,240.35,2101.0,165.4921,165.7056,165.4852,165.5196,2101.0
2015-12-11 12:05:00,240.44,240.54,240.41,240.42,800.0,165.5816,165.6505,165.561,165.5678,800.0
2015-12-11 12:10:00,240.25,240.37,240.2,240.24,8726.0,165.4508,165.5334,165.4163,165.4439,8726.0
2015-12-11 12:15:00,240.22,240.22,239.93,239.93,400.0,165.4301,165.4301,165.2304,165.2304,400.0
2015-12-11 12:20:00,239.95,240.04,239.77,239.96,2450.0,165.2442,165.3062,165.1202,165.2511,2450.0
2015-12-11 12:25:00,239.62,239.67,239.2,239.27,2082.0,165.0169,165.0514,164.7277,164.7759,2082.0
2015-12-11 12:30:00,239.24,239.66,239.24,239.66,1070.0,164.7552,165.0445,164.7552,165.0445,1070.0
2015-12-11 12:35:00,239.68,239.71,239.55,239.55,2600.0,165.0582,165.0789,164.9687,164.9687,2600.0
2015-12-11 12:40:00,239.53,239.74,239.28,239.74,1763.0,164.9549,165.0996,164.7828,165.0996,1763.0
2015-12-11 12:45:00,239.8,240.01,239.78,239.87,1600.0,165.1409,165.2855,165.1271,165.1891,1600.0
2015-12-11 12:50:00,239.78,239.78,239.48,239.65,3940.0,165.1271,165.1271,164.9205,165.0376,3940.0
2015-12-11 12:55:00,239.56,239.95,239.56,239.85,2038.0,164.9756,165.2442,164.9756,165.1753,2038.0
2015-12-11 13:00:00,239.68,239.96,239.59,239.76,3600.0,165.0582,165.2511,164.9963,165.1133,3600.0
2015-12-11 13:05:00,239.86,239.88,239.56,239.56,2000.0,165.1822,165.196,164.9756,164.9756,2000.0
2015-12-11 13:10:00,239.71,240.02,239.55,240.02,4550.0,165.0789,165.2924,164.9687,165.2924,4550.0
2015-12-11 13:15:00,240.01,240.28,239.84,240.28,4717.0,165.2855,165.4714,165.1684,165.4714,4717.0
2015-12-11 13:20:00,240.27,240.3,239.98,240.09,14551.0,165.4645,165.4852,165.2648,165.3406,14551.0
2015-12-11 13:25:00,240.07,240.19,239.85,239.89,6679.0,165.3268,165.4095,165.1753,165.2029,6679.0
2015-12-11 13:30:00,239.96,240.14,239.88,239.96,9291.0,165.2511,165.375,165.196,165.2511,9291.0
2015-12-11 13:35:00,240.03,240.37,240.03,240.37,1615.0,165.2993,165.5334,165.2993,165.5334,1615.0
2015-12-11 13:40:00,240.45,240.73,240.44,240.73,2600.0,165.5885,165.7813,165.5816,165.7813,2600.0
2015-12-11 13:45:00,240.74,240.97,240.65,240.75,3400.0,165.7882,165.9466,165.7262,165.7951,3400.0
2015-12-11 13:50:00,240.82,240.86,240.71,240.79,1600.0,165.8433,165.8709,165.7676,165.8227,1600.0
2015-12-11 13:55:00,240.94,240.97,240.65,240.82,1700.0,165.9259,165.9466,165.7262,165.8433,1700.0
2015-12-11 14:00:00,240.69,240.99,240.69,240.79,2523.0,165.7538,165.9604,165.7538,165.8227,2523.0
2015-12-11 14:05:00,240.78,241.08,240.56,241.08,8645.0,165.8158,166.0224,165.6643,166.0224,8645.0
2015-12-11 14:10:00,241.11,241.51,241.11,241.46,10450.0,166.043,166.3185,166.043,166.2841,10450.0
2015-12-11 14:15:00,241.46,241.91,241.46,241.72,7543.0,166.2841,166.594,166.2841,166.4631,7543.0
2015-12-11 14:20:00,241.67,241.67,241.06,241.3,11388.0,166.4287,166.4287,166.0086,166.1739,11388.0
2015-12-11 14:25:00,241.33,241.51,241.06,241.16,10823.0,166.1945,166.3185,166.0086,166.0775,10823.0
2015-12-11 14:30:00,241.0,241.28,240.87,241.28,3721.0,165.9673,166.1601,165.8777,166.1601,3721.0
2015-12-11 14:35:00,241.35,241.57,241.35,241.55,4061.0,166.2083,166.3598,166.2083,166.346,4061.0
2015-12-11 14:40:00,241.57,241.57,241.18,241.42,4109.0,166.3598,166.3598,166.0912,166.2565,4109.0
2015-12-11 14:45:00,241.44,241.52,241.16,241.34,7240.0,166.2703,166.3254,166.0775,166.2014,7240.0
2015-12-11 14:50:00,241.35,241.57,241.19,241.46,6844.0,166.2083,166.3598,166.0981,166.2841,6844.0
2015-12-11 14:55:00,241.43,241.51,241.12,241.22,15894.0,166.2634,166.3185,166.0499,166.1188,15894.0
2015-12-11 15:00:00,241.24,241.42,241.21,241.36,13860.0,166.1325,166.2565,166.1119,166.2152,13860.0
2015-12-11 15:05:00,241.39,241.4,240.68,240.68,10238.0,166.2358,166.2427,165.7469,165.7469,10238.0
2015-12-11 15:10:00,240.65,240.82,240.29,240.29,5106.0,165.7262,165.8433,165.4783,165.4783,5106.0
2015-12-11 15:15:00,240.1,240.37,240.08,240.3,7434.0,165.3475,165.5334,165.3337,165.4852,7434.0
2015-12-11 15:20:00,240.25,240.47,240.23,240.37,19433.0,165.4508,165.6023,165.437,165.5334,19433.0
2015-12-11 15:25:00,240.31,240.63,240.21,240.6,15129.0,165.4921,165.7125,165.4232,165.6918,15129.0
2015-12-11 15:30:00,240.64,240.82,240.21,240.55,6105.0,165.7194,165.8433,165.4232,165.6574,6105.0
2015-12-11 15:35:00,240.67,241.0,240.59,240.94,8573.0,165.74,165.9673,165.6849,165.9259,8573.0
2015-12-11 15:40:00,240.93,240.96,240.58,240.95,15725.0,165.9191,165.9397,165.678,165.9328,15725.0
2015-12-11 15:45:00,241.04,241.64,241.01,241.62,16751.0,165.9948,166.408,165.9742,166.3942,16751.0
2015-12-11 15:50:00,241.62,241.62,241.35,241.35,18687.0,166.3942,166.3942,166.2083,166.2083,18687.0
2015-12-11 15:55:00,241.41,242.09,241.37,241.92,62934.0,166.2496,166.7179,166.2221,166.6008,62934.0
2015-12-14 09:30:00,241.71,242.75,241.71,242.75,16470.0,166.4562,167.1724,166.4562,167.1724,16470.0
2015-12-14 09:35:00,242.78,244.09,242.77,243.0,5387.0,167.1931,168.0952,167.1862,167.3446,5387.0
2015-12-14 09:40:00,242.87,242.87,242.0,242.0,5250.0,167.2551,167.2551,166.6559,166.6559,5250.0
2015-12-14 09:45:00,242.0,242.9,242.0,242.9,12290.0,166.6559,167.2757,166.6559,167.2757,12290.0
2015-12-14 09:50:00,243.07,243.07,242.4,242.83,15716.0,167.3928,167.3928,166.9314,167.2275,15716.0
2015-12-14 09:55:00,242.62,243.18,242.34,242.91,14253.0,167.0829,167.4685,166.8901,167.2826,14253.0
2015-12-14 10:00:00,242.89,243.21,242.66,243.02,6721.0,167.2688,167.4892,167.1104,167.3584,6721.0
2015-12-14 10:05:00,242.97,243.7,242.96,243.37,5193.0,167.3239,167.8267,167.317,167.5994,5193.0
2015-12-14 10:10:00,243.44,243.95,242.58,242.99,9822.0,167.6476,167.9988,167.0554,167.3377,9822.0
2015-12-14 10:15:00,242.88,244.5,242.88,243.63,4506.0,167.262,168.3776,167.262,167.7784,4506.0
2015-12-14 10:20:00,243.47,243.47,242.32,242.91,8938.0,167.6683,167.6683,166.8763,167.2826,8938.0
2015-12-14 10:25:00,242.91,243.14,242.59,242.59,5196.0,167.2826,167.441,167.0622,167.0622,5196.0
2015-12-14 10:30:00,242.81,243.55,242.72,243.45,7106.0,167.2137,167.7234,167.1518,167.6545,7106.0
2015-12-14 10:35:00,243.51,243.77,243.51,243.77,3903.0,167.6958,167.8749,167.6958,167.8749,3903.0
2015-12-14 10:40:00,243.8,244.16,243.56,244.06,13820.0,167.8955,168.1434,167.7302,168.0746,13820.0
2015-12-14 10:45:00,244.01,244.38,243.85,244.08,20806.0,168.0401,168.2949,167.93,168.0883,20806.0
2015-12-14 10:50:00,244.07,244.14,243.9,244.05,4947.0,168.0815,168.1297,167.9644,168.0677,4947.0
2015-12-14 10:55:00,243.95,244.47,243.95,244.47,4878.0,167.9988,168.3569,167.9988,168.3569,4878.0
2015-12-14 11:00:00,244.46,244.58,244.17,244.57,9249.0,168.35,168.4327,168.1503,168.4258,9249.0
2015-12-14 11:05:00,244.58,244.74,244.36,244.36,3377.0,168.4327,168.5429,168.2812,168.2812,3377.0
2015-12-14 11:10:00,244.48,244.65,244.31,244.38,3682.0,168.3638,168.4809,168.2467,168.2949,3682.0
2015-12-14 11:15:00,244.42,244.48,244.27,244.47,5737.0,168.3225,168.3638,168.2192,168.3569,5737.0
2015-12-14 11:20:00,244.53,244.99,244.52,244.77,7386.0,168.3982,168.715,168.3914,168.5635,7386.0
2015-12-14 11:25:00,244.84,245.26,244.73,245.14,25425.0,168.6117,168.901,168.536,168.8183,25425.0
2015-12-14 11:30:00,245.06,245.1,244.74,244.98,13628.0,168.7632,168.7908,168.5429,168.7081,13628.0
2015-12-14 11:35:00,244.96,245.31,244.96,245.31,8710.0,168.6944,168.9354,168.6944,168.9354,8710.0
2015-12-14 11:40:00,245.21,245.54,244.95,245.54,5908.0,168.8665,169.0938,168.6875,169.0938,5908.0
2015-12-14 11:45:00,245.46,245.46,245.12,245.38,5056.0,169.0387,169.0387,168.8046,168.9836,5056.0
2015-12-14 11:50:00,245.41,245.83,245.36,245.8,18493.0,169.0043,169.2935,168.9698,169.2728,18493.0
2015-12-14 11:55:00,245.76,246.46,245.75,246.36,4128.0,169.2453,169.7274,169.2384,169.6585,4128.0
2015-12-14 12:00:00,246.25,246.53,246.24,246.24,6195.0,169.5827,169.7756,169.5759,169.5759,6195.0
2015-12-14 12:05:00,246.16,246.66,245.96,246.66,5101.0,169.5208,169.8651,169.383,169.8651,5101.0
2015-12-14 12:10:00,246.7,246.91,246.57,246.91,10767.0,169.8926,170.0373,169.8031,170.0373,10767.0
2015-12-14 12:15:00,246.99,247.56,246.88,247.56,8727.0,170.0923,170.4849,170.0166,170.4849,8727.0
2015-12-14 12:20:00,247.46,247.46,246.97,247.43,8990.0,170.416,170.416,170.0786,170.3954,8990.0
2015-12-14 12:25:00,247.51,248.06,247.51,248.06,5152.0,170.4505,170.8292,170.4505,170.8292,5152.0
2015-12-14 12:30:00,247.94,248.19,247.83,247.9,10178.0,170.7466,170.9187,170.6708,170.719,10178.0
2015-12-14 12:35:00,248.0,248.24,247.92,248.09,13050.0,170.7879,170.9532,170.7328,170.8499,13050.0
2015-12-14 12:40:00,248.03,248.1,247.97,248.0,9716.0,170.8086,170.8568,170.7672,170.7879,9716.0
2015-12-14 12:45:00,248.1,248.49,248.09,248.19,11720.0,170.8568,171.1253,170.8499,170.9187,11720.0
2015-12-14 12:50:00,248.26,248.62,248.18,248.62,4039.0,170.9669,171.2149,170.9119,171.2149,4039.0
2015-12-14 12:55:00,248.68,249.32,248.68,249.21,14176.0,171.2562,171.6969,171.2562,171.6212,14176.0
2015-12-14 13:00:00,249.08,249.21,248.68,248.99,17447.0,171.5316,171.6212,171.2562,171.4697,17447.0
2015-12-14 13:05:00,249.12,249.13,248.79,248.97,4991.0,171.5592,171.5661,171.3319,171.4559,4991.0
2015-12-14 13:10:00,248.98,249.13,248.74,248.81,15244.0,171.4628,171.5661,171.2975,171.3457,15244.0
2015-12-14 13:15:00,248.83,248.97,248.52,248.62,8946.0,171.3595,171.4559,171.146,171.2149,8946.0
2015-12-14 13:20:00,248.69,248.74,248.6,248.65,10127.0,171.2631,171.2975,171.2011,171.2355,10127.0
2015-12-14 13:25:00,248.69,248.97,248.44,248.81,9273.0,171.2631,171.4559,171.0909,171.3457,9273.0
2015-12-14 13:30:00,248.97,249.42,248.73,248.92,9515.0,171.4559,171.7658,171.2906,171.4215,9515.0
2015-12-14 13:35:00,248.87,249.25,248.87,249.1,8268.0,171.387,171.6487,171.387,171.5454,8268.0
2015-12-14 13:40:00,249.0,249.17,248.86,248.99,12301.0,171.4766,171.5936,171.3801,171.4697,12301.0
2015-12-14 13:45:00,248.99,249.15,248.92,249.09,7256.0,171.4697,171.5799,171.4215,171.5385,7256.0
2015-12-14 13:50:00,249.08,249.08,248.93,248.97,1520.0,171.5316,171.5316,171.4283,171.4559,1520.0
2015-12-14 13:55:00,248.96,249.12,248.61,248.68,8383.0,171.449,171.5592,171.208,171.2562,8383.0
2015-12-14 14:00:00,248.79,248.79,248.38,248.56,9274.0,171.3319,171.3319,171.0496,171.1735,9274.0
2015-12-14 14:05:00,248.57,249.15,248.57,248.98,12315.0,171.1804,171.5799,171.1804,171.4628,12315.0
2015-12-14 14:10:00,249.0,249.24,248.96,249.09,3721.0,171.4766,171.6418,171.449,171.5385,3721.0
2015-12-14 14:15:00,248.94,248.98,248.48,248.69,3605.0,171.4352,171.4628,171.1185,171.2631,3605.0
2015-12-14 14:20:00,248.63,248.69,248.32,248.62,5347.0,171.2218,171.2631,171.0083,171.2149,5347.0
2015-12-14 14:25:00,248.58,248.81,248.42,248.49,45744.0,171.1873,171.3457,171.0771,171.1253,45744.0
2015-12-14 14:30:00,248.49,248.52,248.22,248.26,5066.0,171.1253,171.146,170.9394,170.9669,5066.0
2015-12-14 14:35:00,248.24,248.48,248.24,248.48,2340.0,170.9532,171.1185,170.9532,171.1185,2340.0
2015-12-14 14:40:00,248.48,248.75,248.48,248.74,4194.0,171.1185,171.3044,171.1185,171.2975,4194.0
2015-12-14 14:45:00,248.74,248.79,248.59,248.75,7934.0,171.2975,171.3319,171.1942,171.3044,7934.0
2015-12-14 14:50:00,248.66,248.8,248.6,248.77,4029.0,171.2424,171.3388,171.2011,171.3182,4029.0
2015-12-14 14:55:00,248.73,248.83,248.53,248.83,6252.0,171.2906,171.3595,171.1529,171.3595,6252.0
2015-12-14 15:00:00,248.75,248.83,248.41,248.51,13222.0,171.3044,171.3595,171.0702,171.1391,13222.0
2015-12-14 15:05:00,248.79,248.79,248.41,248.59,6471.0,171.3319,171.3319,171.0702,171.1942,6471.0
2015-12-14 15:10:00,248.75,248.75,248.49,248.51,4100.0,171.3044,171.3044,171.1253,171.1391,4100.0
2015-12-14 15:15:00,248.36,248.87,248.26,248.87,4605.0,171.0358,171.387,170.9669,171.387,4605.0
2015-12-14 15:20:00,248.86,248.95,248.77,248.85,5112.0,171.3801,171.4421,171.3182,171.3733,5112.0
2015-12-14 15:25:00,248.83,248.88,248.5,248.58,15242.0,171.3595,171.3939,171.1322,171.1873,15242.0
2015-12-14 15:30:00,248.67,249.09,248.63,249.01,7932.0,171.2493,171.5385,171.2218,171.4834,7932.0
2015-12-14 15:35:00,249.01,249.56,248.91,249.38,10053.0,171.4834,171.8622,171.4146,171.7382,10053.0
2015-12-14 15:40:00,249.13,249.25,248.74,248.8,12381.0,171.5661,171.6487,171.2975,171.3388,12381.0
2015-12-14 15:45:00,248.88,249.19,248.83,249.13,16298.0,171.3939,171.6074,171.3595,171.5661,16298.0
2015-12-14 15:50:00,249.18,249.41,249.06,249.35,15694.0,171.6005,171.7589,171.5179,171.7176,15694.0
2015-12-14 15:55:00,249.39,249.45,248.62,249.12,80103.0,171.7451,171.7865,171.2149,171.5592,80103.0
2015-12-15 09:30:00,250.85,251.74,248.01,250.49,17539.0,172.7506,173.3635,170.7948,172.5027,17539.0
2015-12-15 09:35:00,250.56,250.56,249.78,249.78,3757.0,172.5509,172.5509,172.0137,172.0137,3757.0
2015-12-15 09:40:00,249.92,250.0,249.11,249.16,7041.0,172.1101,172.1652,171.5523,171.5867,7041.0
2015-12-15 09:45:00,249.45,250.29,249.31,250.29,12184.0,171.7865,172.3649,171.69,172.3649,12184.0
2015-12-15 09:50:00,250.13,250.59,249.8,250.1,7610.0,172.2547,172.5715,172.0275,172.2341,7610.0
2015-12-15 09:55:00,250.01,250.34,249.96,250.23,18919.0,172.1721,172.3994,172.1377,172.3236,18919.0
2015-12-15 10:00:00,250.17,250.34,250.07,250.19,8414.0,172.2823,172.3994,172.2134,172.2961,8414.0
2015-12-15 10:05:00,250.21,250.21,249.87,249.99,8062.0,172.3098,172.3098,172.0757,172.1583,8062.0
2015-12-15 10:10:00,249.89,250.05,249.57,249.79,10194.0,172.0895,172.1996,171.8691,172.0206,10194.0
2015-12-15 10:15:00,249.41,249.5,249.28,249.33,2200.0,171.7589,171.8209,171.6694,171.7038,2200.0
2015-12-15 10:20:00,249.27,249.27,248.89,249.02,5907.0,171.6625,171.6625,171.4008,171.4903,5907.0
2015-12-15 10:25:00,249.1,249.15,248.68,248.69,2719.0,171.5454,171.5799,171.2562,171.2631,2719.0
2015-12-15 10:30:00,248.88,248.88,247.85,247.85,13464.0,171.3939,171.3939,170.6846,170.6846,13464.0
2015-12-15 10:35:00,247.71,248.05,247.71,247.93,3900.0,170.5882,170.8223,170.5882,170.7397,3900.0
2015-12-15 10:40:00,247.92,248.05,247.61,247.8,5078.0,170.7328,170.8223,170.5193,170.6502,5078.0
2015-12-15 10:45:00,247.8,247.98,247.6,247.96,4505.0,170.6502,170.7741,170.5124,170.7603,4505.0
2015-12-15 10:50:00,248.19,248.19,247.75,248.05,2823.0,170.9187,170.9187,170.6157,170.8223,2823.0
2015-12-15 10:55:00,247.89,248.0,247.5,247.92,3477.0,170.7121,170.7879,170.4436,170.7328,3477.0
2015-12-15 11:00:00,247.97,248.3,247.86,248.13,9771.0,170.7672,170.9945,170.6915,170.8774,9771.0
2015-12-15 11:05:00,248.17,248.58,248.14,248.29,7394.0,170.905,171.1873,170.8843,170.9876,7394.0
2015-12-15 11:10:00,248.29,248.51,248.16,248.16,3150.0,170.9876,171.1391,170.8981,170.8981,3150.0
2015-12-15 11:15:00,248.19,248.19,247.81,247.9,5953.0,170.9187,170.9187,170.657,170.719,5953.0
2015-12-15 11:20:00,247.87,248.13,247.41,247.48,13294.0,170.6984,170.8774,170.3816,170.4298,13294.0
2015-12-15 11:25:00,247.49,247.56,247.17,247.17,2217.0,170.4367,170.4849,170.2163,170.2163,2217.0
2015-12-15 11:30:00,247.17,247.4,247.0,247.02,6661.0,170.2163,170.3747,170.0992,170.113,6661.0
2015-12-15 11:35:00,247.13,247.42,247.05,247.42,4333.0,170.1888,170.3885,170.1337,170.3885,4333.0
2015-12-15 11:40:00,247.41,247.41,246.88,246.9,4908.0,170.3816,170.3816,170.0166,170.0304,4908.0
2015-12-15 11:45:00,247.07,247.13,246.74,247.13,5100.0,170.1474,170.1888,169.9202,170.1888,5100.0
2015-12-15 11:50:00,247.13,247.6,247.07,247.53,4819.0,170.1888,170.5124,170.1474,170.4642,4819.0
2015-12-15 11:55:00,247.57,247.6,247.14,247.44,4110.0,170.4918,170.5124,170.1956,170.4022,4110.0
2015-12-15 12:00:00,247.3,247.48,247.11,247.15,11407.0,170.3058,170.4298,170.175,170.2025,11407.0
2015-12-15 12:05:00,247.24,247.38,247.15,247.21,2706.0,170.2645,170.3609,170.2025,170.2439,2706.0
2015-12-15 12:10:00,247.15,247.15,246.85,246.92,6157.0,170.2025,170.2025,169.9959,170.0441,6157.0
2015-12-15 12:15:00,247.01,247.16,246.94,246.99,3400.0,170.1061,170.2094,170.0579,170.0923,3400.0
2015-12-15 12:20:00,246.97,247.28,246.9,247.11,12849.0,170.0786,170.2921,170.0304,170.175,12849.0
2015-12-15 12:25:00,247.08,247.25,246.91,247.12,9550.0,170.1543,170.2714,170.0373,170.1819,9550.0
2015-12-15 12:30:00,247.19,247.63,247.19,247.48,6993.0,170.2301,170.5331,170.2301,170.4298,6993.0
2015-12-15 12:35:00,247.46,247.81,247.42,247.56,5702.0,170.416,170.657,170.3885,170.4849,5702.0
2015-12-15 12:40:00,247.58,247.6,247.13,247.31,4679.0,170.4987,170.5124,170.1888,170.3127,4679.0
2015-12-15 12:45:00,247.32,247.33,247.25,247.26,800.0,170.3196,170.3265,170.2714,170.2783,800.0
2015-12-15 12:50:00,247.25,247.65,247.2,247.43,6726.0,170.2714,170.5469,170.237,170.3954,6726.0
2015-12-15 12:55:00,247.4,247.91,247.28,247.9,14973.0,170.3747,170.7259,170.2921,170.719,14973.0
2015-12-15 13:00:00,247.95,248.01,247.48,247.54,2822.0,170.7535,170.7948,170.4298,170.4711,2822.0
2015-12-15 13:05:00,247.49,247.5,247.28,247.3,2704.0,170.4367,170.4436,170.2921,170.3058,2704.0
2015-12-15 13:10:00,247.29,247.35,247.12,247.12,3600.0,170.2989,170.3403,170.1819,170.1819,3600.0
2015-12-15 13:15:00,247.3,247.49,247.21,247.22,11719.0,170.3058,170.4367,170.2439,170.2507,11719.0
2015-12-15 13:20:00,247.22,247.23,247.03,247.16,3750.0,170.2507,170.2576,170.1199,170.2094,3750.0
2015-12-15 13:25:00,247.37,247.43,247.16,247.28,3817.0,170.354,170.3954,170.2094,170.2921,3817.0
2015-12-15 13:30:00,247.24,247.33,247.13,247.17,2209.0,170.2645,170.3265,170.1888,170.2163,2209.0
2015-12-15 13:35:00,247.28,247.81,247.28,247.73,11954.0,170.2921,170.657,170.2921,170.602,11954.0
2015-12-15 13:40:00,247.76,248.01,247.72,247.92,4808.0,170.6226,170.7948,170.5951,170.7328,4808.0
2015-12-15 13:45:00,247.95,247.95,247.83,247.83,1257.0,170.7535,170.7535,170.6708,170.6708,1257.0
2015-12-15 13:50:00,247.89,247.96,247.81,247.96,4268.0,170.7121,170.7603,170.657,170.7603,4268.0
2015-12-15 13:55:00,247.96,248.22,247.88,247.93,6963.0,170.7603,170.9394,170.7053,170.7397,6963.0
2015-12-15 14:00:00,247.92,248.15,247.85,248.13,1500.0,170.7328,170.8912,170.6846,170.8774,1500.0
2015-12-15 14:05:00,248.17,248.17,247.58,247.63,5682.0,170.905,170.905,170.4987,170.5331,5682.0
2015-12-15 14:10:00,247.66,247.9,247.59,247.59,3467.0,170.5538,170.719,170.5055,170.5055,3467.0
2015-12-15 14:15:00,247.99,248.2,247.89,248.16,3346.0,170.781,170.9256,170.7121,170.8981,3346.0
2015-12-15 14:20:00,248.27,248.27,247.44,247.47,8344.0,170.9738,170.9738,170.4022,170.4229,8344.0
2015-12-15 14:25:00,247.74,248.1,247.74,247.78,7922.0,170.6088,170.8568,170.6088,170.6364,7922.0
2015-12-15 14:30:00,247.8,248.04,247.63,247.99,2606.0,170.6502,170.8154,170.5331,170.781,2606.0
2015-12-15 14:35:00,248.04,248.16,247.92,248.13,10174.0,170.8154,170.8981,170.7328,170.8774,10174.0
2015-12-15 14:40:00,248.02,248.04,247.84,247.84,2200.0,170.8017,170.8154,170.6777,170.6777,2200.0
2015-12-15 14:45:00,247.84,247.96,247.48,247.48,7820.0,170.6777,170.7603,170.4298,170.4298,7820.0
2015-12-15 14:50:00,247.55,247.75,247.39,247.75,8911.0,170.478,170.6157,170.3678,170.6157,8911.0
2015-12-15 14:55:00,247.68,247.72,247.55,247.72,10795.0,170.5675,170.5951,170.478,170.5951,10795.0
2015-12-15 15:00:00,247.76,247.77,247.62,247.67,9688.0,170.6226,170.6295,170.5262,170.5606,9688.0
2015-12-15 15:05:00,247.67,247.82,247.61,247.69,16648.0,170.5606,170.6639,170.5193,170.5744,16648.0
2015-12-15 15:10:00,247.72,247.72,247.48,247.48,7362.0,170.5951,170.5951,170.4298,170.4298,7362.0
2015-12-15 15:15:00,247.51,247.55,247.18,247.33,11593.0,170.4505,170.478,170.2232,170.3265,11593.0
2015-12-15 15:20:00,247.34,247.49,247.19,247.2,8829.0,170.3334,170.4367,170.2301,170.237,8829.0
2015-12-15 15:25:00,247.13,247.24,246.99,246.99,4777.0,170.1888,170.2645,170.0923,170.0923,4777.0
2015-12-15 15:30:00,246.98,247.17,246.82,246.99,7307.0,170.0855,170.2163,169.9753,170.0923,7307.0
2015-12-15 15:35:00,246.99,247.31,246.88,247.31,13338.0,170.0923,170.3127,170.0166,170.3127,13338.0
2015-12-15 15:40:00,247.25,247.48,247.07,247.3,11864.0,170.2714,170.4298,170.1474,170.3058,11864.0
2015-12-15 15:45:00,247.26,247.61,247.14,247.36,17677.0,170.2783,170.5193,170.1956,170.3472,17677.0
2015-12-15 15:50:00,247.36,247.39,247.04,247.16,20653.0,170.3472,170.3678,170.1268,170.2094,20653.0
2015-12-15 15:55:00,247.14,247.17,246.66,246.86,60018.0,170.1956,170.2163,169.8651,170.0028,60018.0
2015-12-16 09:30:00,247.91,249.73,247.91,248.87,22689.0,170.7259,171.9793,170.7259,171.387,22689.0
2015-12-16 09:35:00,248.65,249.41,247.83,248.08,9820.0,171.2355,171.7589,170.6708,170.843,9820.0
2015-12-16 09:40:00,247.95,248.55,247.62,248.55,10210.0,170.7535,171.1667,170.5262,171.1667,10210.0
2015-12-16 09:45:00,248.55,248.57,247.68,248.39,22196.0,171.1667,171.1804,170.5675,171.0565,22196.0
2015-12-16 09:50:00,248.24,248.75,248.21,248.6,5428.0,170.9532,171.3044,170.9325,171.2011,5428.0
2015-12-16 09:55:00,248.74,248.76,247.5,247.78,13434.0,171.2975,171.3113,170.4436,170.6364,13434.0
2015-12-16 10:00:00,248.16,248.26,247.87,247.87,4782.0,170.8981,170.9669,170.6984,170.6984,4782.0
2015-12-16 10:05:00,247.84,248.16,247.83,247.91,7102.0,170.6777,170.8981,170.6708,170.7259,7102.0
2015-12-16 10:10:00,247.97,248.03,247.49,247.6,3937.0,170.7672,170.8086,170.4367,170.5124,3937.0
2015-12-16 10:15:00,247.48,248.28,247.48,248.28,5181.0,170.4298,170.9807,170.4298,170.9807,5181.0
2015-12-16 10:20:00,248.3,248.67,248.29,248.64,8483.0,170.9945,171.2493,170.9876,171.2286,8483.0
2015-12-16 10:25:00,248.45,248.45,247.88,248.01,6237.0,171.0978,171.0978,170.7053,170.7948,6237.0
2015-12-16 10:30:00,247.99,248.52,247.7,248.32,10115.0,170.781,171.146,170.5813,171.0083,10115.0
2015-12-16 10:35:00,248.35,248.46,248.17,248.34,9514.0,171.0289,171.1047,170.905,171.022,9514.0
2015-12-16 10:40:00,248.29,248.74,248.26,248.74,6423.0,170.9876,171.2975,170.9669,171.2975,6423.0
2015-12-16 10:45:00,248.6,248.81,248.48,248.49,5627.0,171.2011,171.3457,171.1185,171.1253,5627.0
2015-12-16 10:50:00,248.59,248.77,248.56,248.66,1400.0,171.1942,171.3182,171.1735,171.2424,1400.0
2015-12-16 10:55:00,248.68,248.98,248.68,248.77,8869.0,171.2562,171.4628,171.2562,171.3182,8869.0
2015-12-16 11:00:00,248.76,248.86,248.5,248.53,9392.0,171.3113,171.3801,171.1322,171.1529,9392.0
2015-12-16 11:05:00,248.6,248.91,248.59,248.87,6000.0,171.2011,171.4146,171.1942,171.387,6000.0
2015-12-16 11:10:00,248.8,248.87,248.63,248.63,4650.0,171.3388,171.387,171.2218,171.2218,4650.0
2015-12-16 11:15:00,248.71,248.94,248.48,248.56,4404.0,171.2768,171.4352,171.1185,171.1735,4404.0
2015-12-16 11:20:00,248.57,248.73,248.53,248.6,1569.0,171.1804,171.2906,171.1529,171.2011,1569.0
2015-12-16 11:25:00,248.61,248.89,248.61,248.73,1600.0,171.208,171.4008,171.208,171.2906,1600.0
2015-12-16 11:30:00,248.64,248.7,248.43,248.52,6134.0,171.2286,171.27,171.084,171.146,6134.0
2015-12-16 11:35:00,248.55,248.74,248.46,248.74,2864.0,171.1667,171.2975,171.1047,171.2975,2864.0
2015-12-16 11:40:00,248.62,248.62,248.26,248.43,2029.0,171.2149,171.2149,170.9669,171.084,2029.0
2015-12-16 11:45:00,248.3,248.59,248.3,248.51,2702.0,170.9945,171.1942,170.9945,171.1391,2702.0
2015-12-16 11:50:00,248.62,248.65,248.62,248.64,304.0,171.2149,171.2355,171.2149,171.2286,304.0
2015-12-16 11:55:00,248.89,248.94,248.76,248.94,2281.0,171.4008,171.4352,171.3113,171.4352,2281.0
2015-12-16 12:00:00,248.99,249.25,248.95,249.25,3559.0,171.4697,171.6487,171.4421,171.6487,3559.0
2015-12-16 12:05:00,249.4,249.4,248.56,248.67,6480.0,171.752,171.752,171.1735,171.2493,6480.0
2015-12-16 12:10:00,248.63,249.13,248.62,249.0,3599.0,171.2218,171.5661,171.2149,171.4766,3599.0
2015-12-16 12:15:00,249.13,249.15,248.83,248.83,2200.0,171.5661,171.5799,171.3595,171.3595,2200.0
2015-12-16 12:20:00,248.78,249.25,248.78,249.22,15196.0,171.3251,171.6487,171.3251,171.6281,15196.0
2015-12-16 12:25:00,249.18,249.71,249.17,249.62,5775.0,171.6005,171.9655,171.5936,171.9035,5775.0
2015-12-16 12:30:00,249.51,249.63,249.31,249.31,2700.0,171.8278,171.9104,171.69,171.69,2700.0
2015-12-16 12:35:00,249.39,249.43,249.09,249.09,3050.0,171.7451,171.7727,171.5385,171.5385,3050.0
2015-12-16 12:40:00,249.14,249.3,249.13,249.13,5105.0,171.573,171.6832,171.5661,171.5661,5105.0
2015-12-16 12:45:00,249.05,249.27,249.03,249.04,3000.0,171.511,171.6625,171.4972,171.5041,3000.0
2015-12-16 12:50:00,248.98,248.98,248.36,248.36,4500.0,171.4628,171.4628,171.0358,171.0358,4500.0
2015-12-16 12:55:00,248.37,248.76,248.37,248.76,4805.0,171.0427,171.3113,171.0427,171.3113,4805.0
2015-12-16 13:00:00,248.75,249.11,248.67,248.98,3311.0,171.3044,171.5523,171.2493,171.4628,3311.0
2015-12-16 13:05:00,249.06,249.22,249.04,249.13,2600.0,171.5179,171.6281,171.5041,171.5661,2600.0
2015-12-16 13:10:00,249.13,249.16,248.86,248.87,5600.0,171.5661,171.5867,171.3801,171.387,5600.0
2015-12-16 13:15:00,248.99,248.99,248.88,248.92,900.0,171.4697,171.4697,171.3939,171.4215,900.0
2015-12-16 13:20:00,248.93,249.29,248.91,249.14,3400.0,171.4283,171.6763,171.4146,171.573,3400.0
2015-12-16 13:25:00,249.09,249.25,248.96,248.98,2950.0,171.5385,171.6487,171.449,171.4628,2950.0
2015-12-16 13:30:00,249.01,249.21,248.95,249.04,3600.0,171.4834,171.6212,171.4421,171.5041,3600.0
2015-12-16 13:35:00,249.11,249.27,248.9,249.01,15968.0,171.5523,171.6625,171.4077,171.4834,15968.0
2015-12-16 13:40:00,249.01,249.28,248.91,249.02,4500.0,171.4834,171.6694,171.4146,171.4903,4500.0
2015-12-16 13:45:00,248.93,249.29,248.86,249.0,8896.0,171.4283,171.6763,171.3801,171.4766,8896.0
2015-12-16 13:50:00,249.14,249.22,248.66,248.77,3500.0,171.573,171.6281,171.2424,171.3182,3500.0
2015-12-16 13:55:00,248.71,249.24,248.66,248.82,10980.0,171.2768,171.6418,171.2424,171.3526,10980.0
2015-12-16 14:00:00,248.82,249.3,247.21,249.25,5385.0,171.3526,171.6832,170.2439,171.6487,5385.0
2015-12-16 14:05:00,248.9,249.44,248.63,248.99,6352.0,171.4077,171.7796,171.2218,171.4697,6352.0
2015-12-16 14:10:00,249.0,249.24,248.37,249.05,9656.0,171.4766,171.6418,171.0427,171.511,9656.0
2015-12-16 14:15:00,248.94,249.62,248.77,249.4,13428.0,171.4352,171.9035,171.3182,171.752,13428.0
2015-12-16 14:20:00,249.35,249.89,249.14,249.54,10670.0,171.7176,172.0895,171.573,171.8484,10670.0
2015-12-16 14:25:00,249.64,249.73,249.26,249.67,11459.0,171.9173,171.9793,171.6556,171.938,11459.0
2015-12-16 14:30:00,249.68,250.07,249.38,249.9,9592.0,171.9448,172.2134,171.7382,172.0964,9592.0
2015-12-16 14:35:00,249.92,250.16,249.54,249.54,14092.0,172.1101,172.2754,171.8484,171.8484,14092.0
2015-12-16 14:40:00,249.47,249.47,249.08,249.14,11731.0,171.8002,171.8002,171.5316,171.573,11731.0
2015-12-16 14:45:00,249.15,249.48,249.06,249.42,12307.0,171.5799,171.8071,171.5179,171.7658,12307.0
2015-12-16 14:50:00,249.32,249.69,249.25,249.64,10600.0,171.6969,171.9517,171.6487,171.9173,10600.0
2015-12-16 14:55:00,249.67,250.16,249.62,250.16,13342.0,171.938,172.2754,171.9035,172.2754,13342.0
2015-12-16 15:00:00,250.02,250.09,249.6,249.68,12250.0,172.179,172.2272,171.8898,171.9448,12250.0
2015-12-16 15:05:00,249.57,249.57,249.23,249.26,15259.0,171.8691,171.8691,171.6349,171.6556,15259.0
2015-12-16 15:10:00,249.22,249.71,249.22,249.4,5828.0,171.6281,171.9655,171.6281,171.752,5828.0
2015-12-16 15:15:00,249.2,249.62,249.1,249.62,14531.0,171.6143,171.9035,171.5454,171.9035,14531.0
2015-12-16 15:20:00,249.81,249.9,249.71,249.84,18402.0,172.0344,172.0964,171.9655,172.055,18402.0
2015-12-16 15:25:00,249.79,250.26,249.78,250.23,16443.0,172.0206,172.3443,172.0137,172.3236,16443.0
2015-12-16 15:30:00,250.24,250.26,249.76,250.08,25327.0,172.3305,172.3443,171.9999,172.2203,25327.0
2015-12-16 15:35:00,250.06,250.54,250.03,250.45,17688.0,172.2065,172.5371,172.1859,172.4751,17688.0
2015-12-16 15:40:00,250.46,250.72,250.24,250.24,21403.0,172.482,172.6611,172.3305,172.3305,21403.0
2015-12-16 15:45:00,250.15,250.33,250.15,250.26,22614.0,172.2685,172.3925,172.2685,172.3443,22614.0
2015-12-16 15:50:00,250.25,250.28,250.06,250.1,35102.0,172.3374,172.358,172.2065,172.2341,35102.0
2015-12-16 15:55:00,250.09,250.09,249.65,249.8,66998.0,172.2272,172.2272,171.9242,172.0275,66998.0
2015-12-17 09:30:00,248.38,249.8,248.35,248.77,13183.0,171.0496,172.0275,171.0289,171.3182,13183.0
2015-12-17 09:35:00,248.76,249.57,248.5,249.27,4517.0,171.3113,171.8691,171.1322,171.6625,4517.0
2015-12-17 09:40:00,248.72,249.41,248.72,248.88,2109.0,171.2837,171.7589,171.2837,171.3939,2109.0
2015-12-17 09:45:00,249.1,249.1,248.59,248.86,2000.0,171.5454,171.5454,171.1942,171.3801,2000.0
2015-12-17 09:50:00,248.57,248.97,248.52,248.97,7075.0,171.1804,171.4559,171.146,171.4559,7075.0
2015-12-17 09:55:00,248.99,249.68,248.99,249.59,5909.0,171.4697,171.9448,171.4697,171.8829,5909.0
2015-12-17 10:00:00,249.43,249.59,249.02,249.3,4165.0,171.7727,171.8829,171.4903,171.6832,4165.0
2015-12-17 10:05:00,249.41,249.82,249.15,249.19,13418.0,171.7589,172.0413,171.5799,171.6074,13418.0
2015-12-17 10:10:00,249.19,249.5,249.02,249.5,11694.0,171.6074,171.8209,171.4903,171.8209,11694.0
2015-12-17 10:15:00,249.45,249.5,248.5,248.5,13684.0,171.7865,171.8209,171.1322,171.1322,13684.0
2015-12-17 10:20:00,248.91,249.2,248.8,248.8,8548.0,171.4146,171.6143,171.3388,171.3388,8548.0
2015-12-17 10:25:00,248.65,249.61,248.65,249.28,13879.0,171.2355,171.8966,171.2355,171.6694,13879.0
2015-12-17 10:30:00,249.61,249.88,249.12,249.12,4400.0,171.8966,172.0826,171.5592,171.5592,4400.0
2015-12-17 10:35:00,249.2,249.21,248.8,248.8,10261.0,171.6143,171.6212,171.3388,171.3388,10261.0
2015-12-17 10:40:00,248.8,248.8,248.2,248.4,5446.0,171.3388,171.3388,170.9256,171.0634,5446.0
2015-12-17 10:45:00,248.36,248.67,248.36,248.44,6360.0,171.0358,171.2493,171.0358,171.0909,6360.0
2015-12-17 10:50:00,248.14,248.21,247.66,247.74,3706.0,170.8843,170.9325,170.5538,170.6088,3706.0
2015-12-17 10:55:00,247.92,248.41,247.91,248.14,7377.0,170.7328,171.0702,170.7259,170.8843,7377.0
2015-12-17 11:00:00,248.33,248.34,248.02,248.13,1400.0,171.0152,171.022,170.8017,170.8774,1400.0
2015-12-17 11:05:00,248.11,248.14,247.17,247.47,17764.0,170.8636,170.8843,170.2163,170.4229,17764.0
2015-12-17 11:10:00,247.56,247.76,247.41,247.74,8132.0,170.4849,170.6226,170.3816,170.6088,8132.0
2015-12-17 11:15:00,247.66,247.66,247.17,247.17,4778.0,170.5538,170.5538,170.2163,170.2163,4778.0
2015-12-17 11:20:00,247.09,247.34,246.77,247.25,3257.0,170.1612,170.3334,169.9408,170.2714,3257.0
2015-12-17 11:25:00,247.22,247.51,247.21,247.39,1100.0,170.2507,170.4505,170.2439,170.3678,1100.0
2015-12-17 11:30:00,247.4,247.56,247.25,247.34,3197.0,170.3747,170.4849,170.2714,170.3334,3197.0
2015-12-17 11:35:00,247.3,247.58,247.3,247.44,10960.0,170.3058,170.4987,170.3058,170.4022,10960.0
2015-12-17 11:40:00,247.48,247.48,247.25,247.41,2498.0,170.4298,170.4298,170.2714,170.3816,2498.0
2015-12-17 11:45:00,247.39,247.61,247.27,247.38,13469.0,170.3678,170.5193,170.2852,170.3609,13469.0
2015-12-17 11:50:00,247.49,247.5,247.09,247.26,8167.0,170.4367,170.4436,170.1612,170.2783,8167.0
2015-12-17 11:55:00,247.13,247.19,246.93,247.12,7544.0,170.1888,170.2301,170.051,170.1819,7544.0
2015-12-17 12:00:00,247.19,247.19,246.95,246.95,1300.0,170.2301,170.2301,170.0648,170.0648,1300.0
2015-12-17 12:05:00,247.05,247.34,246.98,247.34,7872.0,170.1337,170.3334,170.0855,170.3334,7872.0
2015-12-17 12:10:00,247.38,247.7,247.38,247.62,8293.0,170.3609,170.5813,170.3609,170.5262,8293.0
2015-12-17 12:15:00,247.62,247.69,247.46,247.58,2725.0,170.5262,170.5744,170.416,170.4987,2725.0
2015-12-17 12:20:00,247.49,247.55,247.14,247.15,3100.0,170.4367,170.478,170.1956,170.2025,3100.0
2015-12-17 12:25:00,247.13,247.22,247.06,247.2,2900.0,170.1888,170.2507,170.1406,170.237,2900.0
2015-12-17 12:30:00,247.24,247.35,247.2,247.3,2300.0,170.2645,170.3403,170.237,170.3058,2300.0
2015-12-17 12:35:00,247.25,247.37,247.12,247.3,5150.0,170.2714,170.354,170.1819,170.3058,5150.0
2015-12-17 12:40:00,247.29,247.29,247.0,247.18,2009.0,170.2989,170.2989,170.0992,170.2232,2009.0
2015-12-17 12:45:00,247.21,247.29,246.76,246.88,3142.0,170.2439,170.2989,169.934,170.0166,3142.0
2015-12-17 12:50:00,246.95,247.17,246.7,247.17,4467.0,170.0648,170.2163,169.8926,170.2163,4467.0
2015-12-17 12:55:00,247.17,247.2,246.69,247.17,5108.0,170.2163,170.237,169.8857,170.2163,5108.0
2015-12-17 13:00:00,247.17,247.38,247.03,247.38,7642.0,170.2163,170.3609,170.1199,170.3609,7642.0
2015-12-17 13:05:00,247.31,247.34,247.05,247.16,16075.0,170.3127,170.3334,170.1337,170.2094,16075.0
2015-12-17 13:10:00,247.18,247.34,247.06,247.19,13670.0,170.2232,170.3334,170.1406,170.2301,13670.0
2015-12-17 13:15:00,247.23,247.63,247.05,247.58,13711.0,170.2576,170.5331,170.1337,170.4987,13711.0
2015-12-17 13:20:00,247.52,247.7,247.36,247.65,12317.0,170.4573,170.5813,170.3472,170.5469,12317.0
2015-12-17 13:25:00,247.67,247.74,247.34,247.4,7580.0,170.5606,170.6088,170.3334,170.3747,7580.0
2015-12-17 13:30:00,247.43,247.75,247.06,247.68,13823.0,170.3954,170.6157,170.1406,170.5675,13823.0
2015-12-17 13:35:00,247.64,247.98,247.58,247.98,10357.0,170.54,170.7741,170.4987,170.7741,10357.0
2015-12-17 13:40:00,248.05,248.13,247.63,248.08,11100.0,170.8223,170.8774,170.5331,170.843,11100.0
2015-12-17 13:45:00,248.11,248.3,247.84,247.95,27222.0,170.8636,170.9945,170.6777,170.7535,27222.0
2015-12-17 13:50:00,247.96,248.06,247.61,247.65,4487.0,170.7603,170.8292,170.5193,170.5469,4487.0
2015-12-17 13:55:00,247.67,247.95,247.67,247.89,5100.0,170.5606,170.7535,170.5606,170.7121,5100.0
2015-12-17 14:00:00,247.92,247.92,247.64,247.69,1900.0,170.7328,170.7328,170.54,170.5744,1900.0
2015-12-17 14:05:00,247.77,247.82,247.58,247.72,5210.0,170.6295,170.6639,170.4987,170.5951,5210.0
2015-12-17 14:10:00,247.67,247.9,247.61,247.81,3269.0,170.5606,170.719,170.5193,170.657,3269.0
2015-12-17 14:15:00,247.8,248.02,247.8,247.9,3147.0,170.6502,170.8017,170.6502,170.719,3147.0
2015-12-17 14:20:00,247.92,247.97,247.81,247.83,1102.0,170.7328,170.7672,170.657,170.6708,1102.0
2015-12-17 14:25:00,247.77,248.07,247.76,247.83,5824.0,170.6295,170.8361,170.6226,170.6708,5824.0
2015-12-17 14:30:00,247.68,248.17,247.68,247.96,5206.0,170.5675,170.905,170.5675,170.7603,5206.0
2015-12-17 14:35:00,247.95,248.05,247.78,248.05,4165.0,170.7535,170.8223,170.6364,170.8223,4165.0
2015-12-17 14:40:00,248.02,248.02,247.81,247.85,1964.0,170.8017,170.8017,170.657,170.6846,1964.0
2015-12-17 14:45:00,247.84,247.94,247.41,247.41,6150.0,170.6777,170.7466,170.3816,170.3816,6150.0
2015-12-17 14:50:00,247.52,247.56,247.28,247.28,5500.0,170.4573,170.4849,170.2921,170.2921,5500.0
2015-12-17 14:55:00,247.39,247.5,247.29,247.43,7599.0,170.3678,170.4436,170.2989,170.3954,7599.0
2015-12-17 15:00:00,247.49,247.65,247.29,247.31,7800.0,170.4367,170.5469,170.2989,170.3127,7800.0
2015-12-17 15:05:00,247.27,247.65,247.15,247.53,5798.0,170.2852,170.5469,170.2025,170.4642,5798.0
2015-12-17 15:10:00,247.46,247.55,247.36,247.48,6033.0,170.416,170.478,170.3472,170.4298,6033.0
2015-12-17 15:15:00,247.53,247.67,247.49,247.49,13613.0,170.4642,170.5606,170.4367,170.4367,13613.0
2015-12-17 15:20:00,247.5,247.65,247.26,247.65,7404.0,170.4436,170.5469,170.2783,170.5469,7404.0
2015-12-17 15:25:00,247.65,247.92,247.47,247.84,8282.0,170.5469,170.7328,170.4229,170.6777,8282.0
2015-12-17 15:30:00,247.84,248.2,247.71,248.2,19350.0,170.6777,170.9256,170.5882,170.9256,19350.0
2015-12-17 15:35:00,248.07,248.4,248.07,248.18,6822.0,170.8361,171.0634,170.8361,170.9119,6822.0
2015-12-17 15:40:00,248.15,248.22,247.97,247.98,8060.0,170.8912,170.9394,170.7672,170.7741,8060.0
2015-12-17 15:45:00,247.97,248.0,247.72,247.83,17531.0,170.7672,170.7879,170.5951,170.6708,17531.0
2015-12-17 15:50:00,247.82,248.07,247.78,248.0,21806.0,170.6639,170.8361,170.6364,170.7879,21806.0
2015-12-17 15:55:00,247.99,247.99,247.55,247.56,50559.0,170.781,170.781,170.478,170.4849,50559.0
2015-12-18 09:30:00,247.02,247.37,246.8,247.08,97699.0,170.113,170.354,169.9615,170.1543,97699.0
2015-12-18 09:35:00,247.08,247.13,245.66,245.88,23965.0,170.1543,170.1888,169.1764,169.3279,23965.0
2015-12-18 09:40:00,246.17,247.02,246.15,246.93,3630.0,169.5276,170.113,169.5139,170.051,3630.0
2015-12-18 09:45:00,246.97,247.27,246.76,247.23,3700.0,170.0786,170.2852,169.934,170.2576,3700.0
2015-12-18 09:50:00,247.12,247.12,246.61,246.75,6101.0,170.1819,170.1819,169.8307,169.9271,6101.0
2015-12-18 09:55:00,246.72,246.94,246.7,246.81,4150.0,169.9064,170.0579,169.8926,169.9684,4150.0
2015-12-18 10:00:00,246.66,246.74,246.47,246.58,15741.0,169.8651,169.9202,169.7342,169.81,15741.0
2015-12-18 10:05:00,246.47,246.73,246.34,246.47,22953.0,169.7342,169.9133,169.6447,169.7342,22953.0
2015-12-18 10:10:00,246.51,246.71,246.44,246.71,1800.0,169.7618,169.8995,169.7136,169.8995,1800.0
2015-12-18 10:15:00,246.53,246.89,246.46,246.52,4204.0,169.7756,170.0235,169.7274,169.7687,4204.0
2015-12-18 10:20:00,246.63,247.04,246.61,246.79,3706.0,169.8444,170.1268,169.8307,169.9546,3706.0
2015-12-18 10:25:00,246.7,246.8,246.37,246.37,3789.0,169.8926,169.9615,169.6654,169.6654,3789.0
2015-12-18 10:30:00,246.43,246.9,246.41,246.43,3881.0,169.7067,170.0304,169.6929,169.7067,3881.0
2015-12-18 10:35:00,246.44,246.61,246.21,246.37,6930.0,169.7136,169.8307,169.5552,169.6654,6930.0
2015-12-18 10:40:00,246.47,246.59,246.22,246.28,2353.0,169.7342,169.8169,169.5621,169.6034,2353.0
2015-12-18 10:45:00,246.43,246.59,246.25,246.56,2900.0,169.7067,169.8169,169.5827,169.7962,2900.0
2015-12-18 10:50:00,246.56,246.88,246.42,246.88,1406.0,169.7962,170.0166,169.6998,170.0166,1406.0
2015-12-18 10:55:00,246.88,247.47,246.88,247.46,28790.0,170.0166,170.4229,170.0166,170.416,28790.0
2015-12-18 11:00:00,247.51,247.56,247.34,247.35,5461.0,170.4505,170.4849,170.3334,170.3403,5461.0
2015-12-18 11:05:00,247.67,247.93,247.45,247.84,6182.0,170.5606,170.7397,170.4091,170.6777,6182.0
2015-12-18 11:10:00,247.69,248.14,247.69,247.96,2620.0,170.5744,170.8843,170.5744,170.7603,2620.0
2015-12-18 11:15:00,247.94,248.13,247.71,247.73,16187.0,170.7466,170.8774,170.5882,170.602,16187.0
2015-12-18 11:20:00,247.89,248.0,247.68,247.94,11358.0,170.7121,170.7879,170.5675,170.7466,11358.0
2015-12-18 11:25:00,247.94,247.99,247.61,247.62,13261.0,170.7466,170.781,170.5193,170.5262,13261.0
2015-12-18 11:30:00,247.65,247.71,247.26,247.35,9546.0,170.5469,170.5882,170.2783,170.3403,9546.0
2015-12-18 11:35:00,247.36,247.36,247.03,247.28,1813.0,170.3472,170.3472,170.1199,170.2921,1813.0
2015-12-18 11:40:00,247.26,247.32,247.04,247.08,2527.0,170.2783,170.3196,170.1268,170.1543,2527.0
2015-12-18 11:45:00,247.04,247.2,247.04,247.08,1778.0,170.1268,170.237,170.1268,170.1543,1778.0
2015-12-18 11:50:00,247.19,247.19,246.93,247.02,9464.0,170.2301,170.2301,170.051,170.113,9464.0
2015-12-18 11:55:00,247.1,247.15,246.82,247.07,2000.0,170.1681,170.2025,169.9753,170.1474,2000.0
2015-12-18 12:00:00,247.07,247.07,246.9,246.91,14300.0,170.1474,170.1474,170.0304,170.0373,14300.0
2015-12-18 12:05:00,246.91,247.11,246.84,247.01,3613.0,170.0373,170.175,169.989,170.1061,3613.0
2015-12-18 12:10:00,247.1,247.43,247.1,247.2,3400.0,170.1681,170.3954,170.1681,170.237,3400.0
2015-12-18 12:15:00,247.39,247.39,246.68,246.68,5678.0,170.3678,170.3678,169.8789,169.8789,5678.0
2015-12-18 12:20:00,246.85,247.17,246.72,246.72,14686.0,169.9959,170.2163,169.9064,169.9064,14686.0
2015-12-18 12:25:00,246.65,246.79,246.5,246.65,11481.0,169.8582,169.9546,169.7549,169.8582,11481.0
2015-12-18 12:30:00,246.52,246.82,246.51,246.71,2720.0,169.7687,169.9753,169.7618,169.8995,2720.0
2015-12-18 12:35:00,246.79,246.79,246.55,246.6,2700.0,169.9546,169.9546,169.7893,169.8238,2700.0
2015-12-18 12:40:00,246.77,247.08,246.77,247.08,400.0,169.9408,170.1543,169.9408,170.1543,400.0
2015-12-18 12:45:00,246.86,246.98,246.8,246.86,1600.0,170.0028,170.0855,169.9615,170.0028,1600.0
2015-12-18 12:50:00,246.94,246.97,246.82,246.91,1480.0,170.0579,170.0786,169.9753,170.0373,1480.0
2015-12-18 12:55:00,247.02,247.07,246.85,247.04,12541.0,170.113,170.1474,169.9959,170.1268,12541.0
2015-12-18 13:00:00,246.99,247.44,246.98,247.31,8409.0,170.0923,170.4022,170.0855,170.3127,8409.0
2015-12-18 13:05:00,247.34,247.74,247.28,247.51,2310.0,170.3334,170.6088,170.2921,170.4505,2310.0
2015-12-18 13:10:00,247.68,247.68,247.4,247.49,8428.0,170.5675,170.5675,170.3747,170.4367,8428.0
2015-12-18 13:15:00,247.44,247.68,247.32,247.35,13700.0,170.4022,170.5675,170.3196,170.3403,13700.0
2015-12-18 13:20:00,247.41,247.68,247.24,247.66,11329.0,170.3816,170.5675,170.2645,170.5538,11329.0
2015-12-18 13:25:00,247.55,247.76,247.5,247.76,8066.0,170.478,170.6226,170.4436,170.6226,8066.0
2015-12-18 13:30:00,247.76,247.87,247.46,247.7,1020.0,170.6226,170.6984,170.416,170.5813,1020.0
2015-12-18 13:35:00,247.72,248.24,247.72,248.14,21318.0,170.5951,170.9532,170.5951,170.8843,21318.0
2015-12-18 13:40:00,248.06,248.27,248.06,248.14,10521.0,170.8292,170.9738,170.8292,170.8843,10521.0
2015-12-18 13:45:00,248.11,248.18,247.97,248.0,4594.0,170.8636,170.9119,170.7672,170.7879,4594.0
2015-12-18 13:50:00,248.14,248.58,248.11,248.41,2780.0,170.8843,171.1873,170.8636,171.0702,2780.0
2015-12-18 13:55:00,248.45,248.72,248.33,248.49,1448.0,171.0978,171.2837,171.0152,171.1253,1448.0
2015-12-18 14:00:00,248.64,248.64,248.48,248.55,1450.0,171.2286,171.2286,171.1185,171.1667,1450.0
2015-12-18 14:05:00,248.56,248.87,248.56,248.74,3024.0,171.1735,171.387,171.1735,171.2975,3024.0
2015-12-18 14:10:00,248.7,248.99,248.7,248.92,23352.0,171.27,171.4697,171.27,171.4215,23352.0
2015-12-18 14:15:00,248.84,249.12,248.72,248.98,4822.0,171.3664,171.5592,171.2837,171.4628,4822.0
2015-12-18 14:20:00,249.14,249.27,249.06,249.11,9644.0,171.573,171.6625,171.5179,171.5523,9644.0
2015-12-18 14:25:00,249.16,249.37,249.1,249.36,5000.0,171.5867,171.7314,171.5454,171.7245,5000.0
2015-12-18 14:30:00,249.33,249.36,249.17,249.34,1600.0,171.7038,171.7245,171.5936,171.7107,1600.0
2015-12-18 14:35:00,249.41,249.54,249.35,249.53,5984.0,171.7589,171.8484,171.7176,171.8415,5984.0
2015-12-18 14:40:00,249.43,249.48,249.12,249.24,17556.0,171.7727,171.8071,171.5592,171.6418,17556.0
2015-12-18 14:45:00,249.22,249.44,249.17,249.4,17703.0,171.6281,171.7796,171.5936,171.752,17703.0
2015-12-18 14:50:00,249.28,249.41,249.2,249.2,9346.0,171.6694,171.7589,171.6143,171.6143,9346.0
2015-12-18 14:55:00,249.27,249.47,249.26,249.47,2818.0,171.6625,171.8002,171.6556,171.8002,2818.0
2015-12-18 15:00:00,249.37,249.62,249.28,249.28,4360.0,171.7314,171.9035,171.6694,171.6694,4360.0
2015-12-18 15:05:00,249.25,249.61,249.2,249.57,11106.0,171.6487,171.8966,171.6143,171.8691,11106.0
2015-12-18 15:10:00,249.5,249.52,249.36,249.45,5143.0,171.8209,171.8347,171.7245,171.7865,5143.0
2015-12-18 15:15:00,249.42,249.53,249.29,249.38,12995.0,171.7658,171.8415,171.6763,171.7382,12995.0
2015-12-18 15:20:00,249.41,249.45,249.27,249.43,4800.0,171.7589,171.7865,171.6625,171.7727,4800.0
2015-12-18 15:25:00,249.52,249.59,249.39,249.41,3125.0,171.8347,171.8829,171.7451,171.7589,3125.0
2015-12-18 15:30:00,249.46,249.69,249.3,249.62,9543.0,171.7933,171.9517,171.6832,171.9035,9543.0
2015-12-18 15:35:00,249.66,249.74,249.49,249.51,20165.0,171.9311,171.9862,171.814,171.8278,20165.0
2015-12-18 15:40:00,249.48,249.63,249.34,249.51,13498.0,171.8071,171.9104,171.7107,171.8278,13498.0
2015-12-18 15:45:00,249.53,249.53,249.19,249.25,40135.0,171.8415,171.8415,171.6074,171.6487,40135.0
2015-12-18 15:50:00,249.24,249.25,248.73,248.77,48343.0,171.6418,171.6487,171.2906,171.3182,48343.0
2015-12-18 15:55:00,248.74,248.74,248.21,248.53,128307.0,171.2975,171.2975,170.9325,171.1529,128307.0
2015-12-21 09:30:00,250.51,250.51,249.25,249.37,24043.0,172.5164,172.5164,171.6487,171.7314,24043.0
2015-12-21 09:35:00,249.49,250.28,249.49,250.2,1300.0,171.814,172.358,171.814,172.3029,1300.0
2015-12-21 09:40:00,250.16,250.36,249.9,250.04,18018.0,172.2754,172.4131,172.0964,172.1928,18018.0
2015-12-21 09:45:00,250.17,250.36,249.77,250.35,16292.0,172.2823,172.4131,172.0068,172.4062,16292.0
2015-12-21 09:50:00,250.54,250.9,250.4,250.85,2710.0,172.5371,172.785,172.4407,172.7506,2710.0
2015-12-21 09:55:00,250.76,250.83,250.48,250.62,2189.0,172.6886,172.7368,172.4958,172.5922,2189.0
2015-12-21 10:00:00,250.63,250.63,250.4,250.43,5907.0,172.5991,172.5991,172.4407,172.4613,5907.0
2015-12-21 10:05:00,250.37,250.55,250.25,250.5,7478.0,172.42,172.544,172.3374,172.5095,7478.0
2015-12-21 10:10:00,250.45,250.78,250.33,250.78,1700.0,172.4751,172.7024,172.3925,172.7024,1700.0
2015-12-21 10:15:00,250.86,250.86,250.41,250.41,2856.0,172.7575,172.7575,172.4476,172.4476,2856.0
2015-12-21 10:20:00,250.53,250.65,250.43,250.44,2205.0,172.5302,172.6128,172.4613,172.4682,2205.0
2015-12-21 10:25:00,250.42,250.89,250.42,250.89,2471.0,172.4545,172.7781,172.4545,172.7781,2471.0
2015-12-21 10:30:00,251.02,251.2,250.95,251.16,4200.0,172.8677,172.9916,172.8194,172.9641,4200.0
2015-12-21 10:35:00,251.44,251.44,251.03,251.08,2399.0,173.1569,173.1569,172.8745,172.909,2399.0
2015-12-21 10:40:00,251.16,251.46,251.04,251.38,9117.0,172.9641,173.1707,172.8814,173.1156,9117.0
2015-12-21 10:45:00,251.24,251.44,251.0,251.0,7728.0,173.0192,173.1569,172.8539,172.8539,7728.0
2015-12-21 10:50:00,251.0,251.04,250.81,250.94,2966.0,172.8539,172.8814,172.723,172.8126,2966.0
2015-12-21 10:55:00,250.94,251.04,250.78,250.78,2500.0,172.8126,172.8814,172.7024,172.7024,2500.0
2015-12-21 11:00:00,250.7,250.82,250.5,250.59,13979.0,172.6473,172.7299,172.5095,172.5715,13979.0
2015-12-21 11:05:00,250.59,250.75,250.59,250.71,1651.0,172.5715,172.6817,172.5715,172.6542,1651.0
2015-12-21 11:10:00,250.73,250.73,250.32,250.4,5848.0,172.6679,172.6679,172.3856,172.4407,5848.0
2015-12-21 11:15:00,250.38,250.51,250.31,250.39,5437.0,172.4269,172.5164,172.3787,172.4338,5437.0
2015-12-21 11:20:00,250.3,250.54,250.18,250.18,1800.0,172.3718,172.5371,172.2892,172.2892,1800.0
2015-12-21 11:25:00,250.17,250.41,250.02,250.41,5302.0,172.2823,172.4476,172.179,172.4476,5302.0
2015-12-21 11:30:00,250.41,250.41,250.05,250.1,2317.0,172.4476,172.4476,172.1996,172.2341,2317.0
2015-12-21 11:35:00,250.37,250.48,250.22,250.27,1511.0,172.42,172.4958,172.3167,172.3512,1511.0
2015-12-21 11:40:00,250.19,250.55,250.17,250.55,2219.0,172.2961,172.544,172.2823,172.544,2219.0
2015-12-21 11:45:00,250.56,250.56,250.19,250.35,4429.0,172.5509,172.5509,172.2961,172.4062,4429.0
2015-12-21 11:50:00,250.17,250.5,250.15,250.45,2163.0,172.2823,172.5095,172.2685,172.4751,2163.0
2015-12-21 11:55:00,250.51,250.9,250.45,250.7,3562.0,172.5164,172.785,172.4751,172.6473,3562.0
2015-12-21 12:00:00,250.57,250.59,250.3,250.38,2760.0,172.5578,172.5715,172.3718,172.4269,2760.0
2015-12-21 12:05:00,250.43,250.59,250.35,250.35,1900.0,172.4613,172.5715,172.4062,172.4062,1900.0
2015-12-21 12:10:00,250.34,250.39,250.24,250.31,800.0,172.3994,172.4338,172.3305,172.3787,800.0
2015-12-21 12:15:00,250.44,250.47,250.13,250.26,6389.0,172.4682,172.4889,172.2547,172.3443,6389.0
2015-12-21 12:20:00,250.3,250.43,250.25,250.39,2100.0,172.3718,172.4613,172.3374,172.4338,2100.0
2015-12-21 12:25:00,250.19,250.24,249.95,250.04,3076.0,172.2961,172.3305,172.1308,172.1928,3076.0
2015-12-21 12:30:00,250.0,250.2,249.97,250.2,1100.0,172.1652,172.3029,172.1446,172.3029,1100.0
2015-12-21 12:35:00,250.19,250.27,249.93,250.03,2320.0,172.2961,172.3512,172.117,172.1859,2320.0
2015-12-21 12:40:00,249.96,250.07,249.92,250.07,2182.0,172.1377,172.2134,172.1101,172.2134,2182.0
2015-12-21 12:45:00,250.14,250.22,249.97,250.12,1716.0,172.2616,172.3167,172.1446,172.2479,1716.0
2015-12-21 12:50:00,250.24,250.46,250.24,250.46,1200.0,172.3305,172.482,172.3305,172.482,1200.0
2015-12-21 12:55:00,250.3,250.59,250.29,250.39,1252.0,172.3718,172.5715,172.3649,172.4338,1252.0
2015-12-21 13:00:00,250.34,250.43,250.21,250.23,3700.0,172.3994,172.4613,172.3098,172.3236,3700.0
2015-12-21 13:05:00,250.19,250.22,249.83,249.83,1931.0,172.2961,172.3167,172.0481,172.0481,1931.0
2015-12-21 13:10:00,249.94,250.04,249.76,249.99,3628.0,172.1239,172.1928,171.9999,172.1583,3628.0
2015-12-21 13:15:00,250.01,250.31,250.01,250.27,4755.0,172.1721,172.3787,172.1721,172.3512,4755.0
2015-12-21 13:20:00,250.24,250.5,250.19,250.33,9252.0,172.3305,172.5095,172.2961,172.3925,9252.0
2015-12-21 13:25:00,250.38,250.55,250.33,250.41,3716.0,172.4269,172.544,172.3925,172.4476,3716.0
2015-12-21 13:30:00,250.5,250.9,250.5,250.9,2940.0,172.5095,172.785,172.5095,172.785,2940.0
2015-12-21 13:35:00,250.93,250.95,250.58,250.7,13439.0,172.8057,172.8194,172.5646,172.6473,13439.0
2015-12-21 13:40:00,250.68,250.68,250.3,250.3,14280.0,172.6335,172.6335,172.3718,172.3718,14280.0
2015-12-21 13:45:00,250.21,250.48,250.21,250.47,5137.0,172.3098,172.4958,172.3098,172.4889,5137.0
2015-12-21 13:50:00,250.47,250.64,250.47,250.47,2062.0,172.4889,172.606,172.4889,172.4889,2062.0
2015-12-21 13:55:00,250.56,250.56,250.35,250.35,1100.0,172.5509,172.5509,172.4062,172.4062,1100.0
2015-12-21 14:00:00,250.43,250.52,250.28,250.48,3600.0,172.4613,172.5233,172.358,172.4958,3600.0
2015-12-21 14:05:00,250.48,250.48,250.28,250.36,8900.0,172.4958,172.4958,172.358,172.4131,8900.0
2015-12-21 14:10:00,250.28,250.3,250.03,250.03,2179.0,172.358,172.3718,172.1859,172.1859,2179.0
2015-12-21 14:15:00,249.92,250.02,249.9,249.91,5219.0,172.1101,172.179,172.0964,172.1032,5219.0
2015-12-21 14:20:00,249.89,250.0,249.83,249.89,10194.0,172.0895,172.1652,172.0481,172.0895,10194.0
2015-12-21 14:25:00,249.89,249.94,249.5,249.59,9336.0,172.0895,172.1239,171.8209,171.8829,9336.0
2015-12-21 14:30:00,249.55,249.75,249.55,249.73,5818.0,171.8553,171.9931,171.8553,171.9793,5818.0
2015-12-21 14:35:00,249.73,249.86,249.65,249.73,4251.0,171.9793,172.0688,171.9242,171.9793,4251.0
2015-12-21 14:40:00,249.59,249.62,249.49,249.61,2400.0,171.8829,171.9035,171.814,171.8966,2400.0
2015-12-21 14:45:00,249.62,249.78,249.59,249.75,5303.0,171.9035,172.0137,171.8829,171.9931,5303.0
2015-12-21 14:50:00,249.71,249.78,249.67,249.68,7100.0,171.9655,172.0137,171.938,171.9448,7100.0
2015-12-21 14:55:00,249.73,249.77,249.63,249.77,8640.0,171.9793,172.0068,171.9104,172.0068,8640.0
2015-12-21 15:00:00,249.76,249.85,249.67,249.81,6448.0,171.9999,172.0619,171.938,172.0344,6448.0
2015-12-21 15:05:00,249.88,249.88,249.47,249.55,15100.0,172.0826,172.0826,171.8002,171.8553,15100.0
2015-12-21 15:10:00,249.49,249.58,249.46,249.52,1392.0,171.814,171.876,171.7933,171.8347,1392.0
2015-12-21 15:15:00,249.52,249.63,249.46,249.59,7506.0,171.8347,171.9104,171.7933,171.8829,7506.0
2015-12-21 15:20:00,249.55,249.72,249.5,249.55,4159.0,171.8553,171.9724,171.8209,171.8553,4159.0
2015-12-21 15:25:00,249.52,249.78,249.52,249.78,1613.0,171.8347,172.0137,171.8347,172.0137,1613.0
2015-12-21 15:30:00,249.8,249.84,249.66,249.66,2706.0,172.0275,172.055,171.9311,171.9311,2706.0
2015-12-21 15:35:00,249.68,249.94,249.66,249.82,3154.0,171.9448,172.1239,171.9311,172.0413,3154.0
2015-12-21 15:40:00,249.83,250.05,249.82,249.94,9331.0,172.0481,172.1996,172.0413,172.1239,9331.0
2015-12-21 15:45:00,250.0,250.41,250.0,250.24,14043.0,172.1652,172.4476,172.1652,172.3305,14043.0
2015-12-21 15:50:00,250.27,250.44,250.21,250.44,12256.0,172.3512,172.4682,172.3098,172.4682,12256.0
2015-12-21 15:55:00,250.52,250.89,250.5,250.76,31566.0,172.5233,172.7781,172.5095,172.6886,31566.0
2015-12-22 09:30:00,251.7,252.86,251.0,252.03,20471.0,173.3359,174.1348,172.8539,173.5632,20471.0
2015-12-22 09:35:00,252.03,252.54,251.62,251.75,2067.0,173.5632,173.9144,173.2808,173.3704,2067.0
2015-12-22 09:40:00,251.74,251.74,251.0,251.43,6272.0,173.3635,173.3635,172.8539,173.15,6272.0
2015-12-22 09:45:00,251.62,251.62,251.3,251.31,1353.0,173.2808,173.2808,173.0605,173.0674,1353.0
2015-12-22 09:50:00,251.43,251.44,251.0,251.11,13614.0,173.15,173.1569,172.8539,172.9296,13614.0
2015-12-22 09:55:00,251.14,251.37,250.85,251.08,8289.0,172.9503,173.1087,172.7506,172.909,8289.0
2015-12-22 10:00:00,251.08,251.21,250.93,250.93,2200.0,172.909,172.9985,172.8057,172.8057,2200.0
2015-12-22 10:05:00,251.08,251.3,250.91,251.19,7000.0,172.909,173.0605,172.7919,172.9847,7000.0
2015-12-22 10:10:00,251.26,251.34,250.91,250.99,9856.0,173.0329,173.088,172.7919,172.847,9856.0
2015-12-22 10:15:00,250.84,250.98,250.62,250.63,3538.0,172.7437,172.8401,172.5922,172.5991,3538.0
2015-12-22 10:20:00,250.98,251.33,250.98,251.32,3705.0,172.8401,173.0811,172.8401,173.0742,3705.0
2015-12-22 10:25:00,251.25,251.32,250.98,250.98,4447.0,173.026,173.0742,172.8401,172.8401,4447.0
2015-12-22 10:30:00,250.98,251.01,250.86,250.99,1600.0,172.8401,172.8608,172.7575,172.847,1600.0
2015-12-22 10:35:00,251.0,251.31,250.99,251.23,16027.0,172.8539,173.0674,172.847,173.0123,16027.0
2015-12-22 10:40:00,251.24,251.26,250.86,251.0,3201.0,173.0192,173.0329,172.7575,172.8539,3201.0
2015-12-22 10:45:00,250.92,251.12,250.92,250.96,1500.0,172.7988,172.9365,172.7988,172.8263,1500.0
2015-12-22 10:50:00,250.93,251.2,250.92,251.2,2100.0,172.8057,172.9916,172.7988,172.9916,2100.0
2015-12-22 10:55:00,251.15,251.26,251.1,251.26,2900.0,172.9572,173.0329,172.9227,173.0329,2900.0
2015-12-22 11:00:00,251.26,251.42,251.17,251.42,4200.0,173.0329,173.1431,172.971,173.1431,4200.0
2015-12-22 11:05:00,251.34,251.53,251.31,251.34,3307.0,173.088,173.2189,173.0674,173.088,3307.0
2015-12-22 11:10:00,251.4,251.4,251.11,251.16,1751.0,173.1293,173.1293,172.9296,172.9641,1751.0
2015-12-22 11:15:00,251.18,251.2,250.76,250.91,4846.0,172.9778,172.9916,172.6886,172.7919,4846.0
2015-12-22 11:20:00,251.01,251.1,250.77,250.84,6117.0,172.8608,172.9227,172.6955,172.7437,6117.0
2015-12-22 11:25:00,250.85,251.04,250.84,251.01,1740.0,172.7506,172.8814,172.7437,172.8608,1740.0
2015-12-22 11:30:00,251.01,251.04,250.91,250.93,800.0,172.8608,172.8814,172.7919,172.8057,800.0
2015-12-22 11:35:00,250.97,251.28,250.83,251.04,4785.0,172.8332,173.0467,172.7368,172.8814,4785.0
2015-12-22 11:40:00,251.12,251.32,251.04,251.05,4824.0,172.9365,173.0742,172.8814,172.8883,4824.0
2015-12-22 11:45:00,251.1,251.1,250.7,250.7,1000.0,172.9227,172.9227,172.6473,172.6473,1000.0
2015-12-22 11:50:00,250.9,250.91,250.41,250.41,1385.0,172.785,172.7919,172.4476,172.4476,1385.0
2015-12-22 11:55:00,250.51,250.62,250.15,250.52,7636.0,172.5164,172.5922,172.2685,172.5233,7636.0
2015-12-22 12:00:00,250.51,250.52,250.12,250.29,3056.0,172.5164,172.5233,172.2479,172.3649,3056.0
2015-12-22 12:05:00,250.23,250.5,250.16,250.47,4080.0,172.3236,172.5095,172.2754,172.4889,4080.0
2015-12-22 12:10:00,250.39,250.39,250.11,250.21,6924.0,172.4338,172.4338,172.241,172.3098,6924.0
2015-12-22 12:15:00,250.44,250.54,250.22,250.22,7944.0,172.4682,172.5371,172.3167,172.3167,7944.0
2015-12-22 12:20:00,250.22,250.24,250.06,250.17,4501.0,172.3167,172.3305,172.2065,172.2823,4501.0
2015-12-22 12:25:00,250.19,250.36,250.15,250.17,6350.0,172.2961,172.4131,172.2685,172.2823,6350.0
2015-12-22 12:30:00,250.17,250.31,250.08,250.31,2417.0,172.2823,172.3787,172.2203,172.3787,2417.0
2015-12-22 12:35:00,250.33,250.68,250.33,250.58,2000.0,172.3925,172.6335,172.3925,172.5646,2000.0
2015-12-22 12:40:00,250.69,250.81,250.61,250.64,3960.0,172.6404,172.723,172.5853,172.606,3960.0
2015-12-22 12:45:00,250.7,250.7,250.51,250.54,3882.0,172.6473,172.6473,172.5164,172.5371,3882.0
2015-12-22 12:50:00,250.63,250.65,250.49,250.58,1900.0,172.5991,172.6128,172.5027,172.5646,1900.0
2015-12-22 12:55:00,250.61,250.7,250.58,250.59,7476.0,172.5853,172.6473,172.5646,172.5715,7476.0
2015-12-22 13:00:00,250.64,250.68,250.41,250.42,3411.0,172.606,172.6335,172.4476,172.4545,3411.0
2015-12-22 13:05:00,250.33,250.34,249.9,249.9,5157.0,172.3925,172.3994,172.0964,172.0964,5157.0
2015-12-22 13:10:00,249.91,249.94,249.62,249.73,5001.0,172.1032,172.1239,171.9035,171.9793,5001.0
2015-12-22 13:15:00,249.75,249.84,249.69,249.77,3980.0,171.9931,172.055,171.9517,172.0068,3980.0
2015-12-22 13:20:00,249.77,249.81,249.64,249.69,2809.0,172.0068,172.0344,171.9173,171.9517,2809.0
2015-12-22 13:25:00,249.64,249.74,249.56,249.73,6276.0,171.9173,171.9862,171.8622,171.9793,6276.0
2015-12-22 13:30:00,249.67,249.69,249.29,249.38,5170.0,171.938,171.9517,171.6763,171.7382,5170.0
2015-12-22 13:35:00,249.36,249.36,249.03,249.06,4232.0,171.7245,171.7245,171.4972,171.5179,4232.0
2015-12-22 13:40:00,249.02,249.04,248.82,248.97,4300.0,171.4903,171.5041,171.3526,171.4559,4300.0
2015-12-22 13:45:00,249.0,249.22,249.0,249.1,29437.0,171.4766,171.6281,171.4766,171.5454,29437.0
2015-12-22 13:50:00,249.24,249.29,249.17,249.25,3620.0,171.6418,171.6763,171.5936,171.6487,3620.0
2015-12-22 13:55:00,249.25,249.31,249.15,249.21,11903.0,171.6487,171.69,171.5799,171.6212,11903.0
2015-12-22 14:00:00,249.21,249.26,249.07,249.11,3695.0,171.6212,171.6556,171.5248,171.5523,3695.0
2015-12-22 14:05:00,249.12,249.12,248.81,248.81,1372.0,171.5592,171.5592,171.3457,171.3457,1372.0
2015-12-22 14:10:00,248.83,248.94,248.81,248.88,5313.0,171.3595,171.4352,171.3457,171.3939,5313.0
2015-12-22 14:15:00,248.98,249.25,248.95,249.08,8414.0,171.4628,171.6487,171.4421,171.5316,8414.0
2015-12-22 14:20:00,249.12,249.21,248.82,249.02,16576.0,171.5592,171.6212,171.3526,171.4903,16576.0
2015-12-22 14:25:00,249.02,249.28,248.94,249.11,14420.0,171.4903,171.6694,171.4352,171.5523,14420.0
2015-12-22 14:30:00,249.11,249.17,249.0,249.0,2900.0,171.5523,171.5936,171.4766,171.4766,2900.0
2015-12-22 14:35:00,249.07,249.07,248.84,248.91,8968.0,171.5248,171.5248,171.3664,171.4146,8968.0
2015-12-22 14:40:00,248.87,248.99,248.85,248.97,3435.0,171.387,171.4697,171.3733,171.4559,3435.0
2015-12-22 14:45:00,249.04,249.1,248.92,248.94,3551.0,171.5041,171.5454,171.4215,171.4352,3551.0
2015-12-22 14:50:00,248.99,249.07,248.81,248.81,2050.0,171.4697,171.5248,171.3457,171.3457,2050.0
2015-12-22 14:55:00,248.95,249.01,248.74,249.01,5131.0,171.4421,171.4834,171.2975,171.4834,5131.0
2015-12-22 15:00:00,249.05,249.19,248.94,249.14,6221.0,171.511,171.6074,171.4352,171.573,6221.0
2015-12-22 15:05:00,249.14,249.44,249.14,249.16,11983.0,171.573,171.7796,171.573,171.5867,11983.0
2015-12-22 15:10:00,249.06,249.38,248.95,249.31,7415.0,171.5179,171.7382,171.4421,171.69,7415.0
2015-12-22 15:15:00,249.38,249.47,249.21,249.29,6154.0,171.7382,171.8002,171.6212,171.6763,6154.0
2015-12-22 15:20:00,249.35,249.54,249.28,249.54,10843.0,171.7176,171.8484,171.6694,171.8484,10843.0
2015-12-22 15:25:00,249.54,249.58,249.42,249.47,3521.0,171.8484,171.876,171.7658,171.8002,3521.0
2015-12-22 15:30:00,249.44,249.55,249.22,249.44,7482.0,171.7796,171.8553,171.6281,171.7796,7482.0
2015-12-22 15:35:00,249.54,249.54,248.92,249.05,9178.0,171.8484,171.8484,171.4215,171.511,9178.0
2015-12-22 15:40:00,249.0,249.06,248.75,248.82,12022.0,171.4766,171.5179,171.3044,171.3526,12022.0
2015-12-22 15:45:00,248.82,248.92,248.26,248.41,15420.0,171.3526,171.4215,170.9669,171.0702,15420.0
2015-12-22 15:50:00,248.47,248.61,248.32,248.5,13546.0,171.1116,171.208,171.0083,171.1322,13546.0
2015-12-22 15:55:00,248.5,248.72,248.21,248.32,102482.0,171.1322,171.2837,170.9325,171.0083,102482.0
2015-12-23 09:30:00,248.88,249.95,248.88,249.25,10204.0,171.3939,172.1308,171.3939,171.6487,10204.0
2015-12-23 09:35:00,249.17,249.69,248.91,249.69,6748.0,171.5936,171.9517,171.4146,171.9517,6748.0
2015-12-23 09:40:00,249.68,249.7,249.39,249.39,1656.0,171.9448,171.9586,171.7451,171.7451,1656.0
2015-12-23 09:45:00,249.39,249.66,249.04,249.66,2665.0,171.7451,171.9311,171.5041,171.9311,2665.0
2015-12-23 09:50:00,249.56,249.56,249.14,249.14,3675.0,171.8622,171.8622,171.573,171.573,3675.0
2015-12-23 09:55:00,249.07,249.29,248.89,249.0,2190.0,171.5248,171.6763,171.4008,171.4766,2190.0
2015-12-23 10:00:00,249.04,249.25,248.89,249.07,3884.0,171.5041,171.6487,171.4008,171.5248,3884.0
2015-12-23 10:05:00,249.15,249.29,248.88,249.13,6835.0,171.5799,171.6763,171.3939,171.5661,6835.0
2015-12-23 10:10:00,249.12,249.51,249.11,249.45,14233.0,171.5592,171.8278,171.5523,171.7865,14233.0
2015-12-23 10:15:00,249.47,249.49,249.22,249.22,2604.0,171.8002,171.814,171.6281,171.6281,2604.0
2015-12-23 10:20:00,249.19,249.38,248.98,248.99,900.0,171.6074,171.7382,171.4628,171.4697,900.0
2015-12-23 10:25:00,248.85,248.85,248.5,248.71,3818.0,171.3733,171.3733,171.1322,171.2768,3818.0
2015-12-23 10:30:00,248.81,248.94,248.24,248.55,3473.0,171.3457,171.4352,170.9532,171.1667,3473.0
2015-12-23 10:35:00,248.35,248.35,247.86,248.0,2489.0,171.0289,171.0289,170.6915,170.7879,2489.0
2015-12-23 10:40:00,248.07,248.25,247.94,247.98,5810.0,170.8361,170.9601,170.7466,170.7741,5810.0
2015-12-23 10:45:00,248.14,248.59,247.77,248.57,15187.0,170.8843,171.1942,170.6295,171.1804,15187.0
2015-12-23 10:50:00,248.67,248.75,248.35,248.36,2301.0,171.2493,171.3044,171.0289,171.0358,2301.0
2015-12-23 10:55:00,248.36,248.36,248.13,248.3,3274.0,171.0358,171.0358,170.8774,170.9945,3274.0
2015-12-23 11:00:00,248.45,248.6,248.43,248.43,3323.0,171.0978,171.2011,171.084,171.084,3323.0
2015-12-23 11:05:00,248.57,248.57,248.3,248.32,17200.0,171.1804,171.1804,170.9945,171.0083,17200.0
2015-12-23 11:10:00,248.43,248.69,248.37,248.69,6416.0,171.084,171.2631,171.0427,171.2631,6416.0
2015-12-23 11:15:00,248.77,249.21,248.77,249.16,6155.0,171.3182,171.6212,171.3182,171.5867,6155.0
2015-12-23 11:20:00,249.13,249.27,249.06,249.26,635.0,171.5661,171.6625,171.5179,171.6556,635.0
2015-12-23 11:25:00,249.05,249.21,248.92,248.92,1476.0,171.511,171.6212,171.4215,171.4215,1476.0
2015-12-23 11:30:00,249.12,249.19,248.94,249.19,3200.0,171.5592,171.6074,171.4352,171.6074,3200.0
2015-12-23 11:35:00,249.19,249.34,248.95,249.2,3700.0,171.6074,171.7107,171.4421,171.6143,3700.0
2015-12-23 11:40:00,249.11,249.15,248.92,248.92,4024.0,171.5523,171.5799,171.4215,171.4215,4024.0
2015-12-23 11:45:00,248.97,248.97,248.53,248.65,4687.0,171.4559,171.4559,171.1529,171.2355,4687.0
2015-12-23 11:50:00,248.47,248.52,248.35,248.45,505.0,171.1116,171.146,171.0289,171.0978,505.0
2015-12-23 11:55:00,248.47,248.57,248.34,248.34,1409.0,171.1116,171.1804,171.022,171.022,1409.0
2015-12-23 12:00:00,248.52,248.52,248.32,248.42,2726.0,171.146,171.146,171.0083,171.0771,2726.0
2015-12-23 12:05:00,248.51,248.73,248.51,248.68,1167.0,171.1391,171.2906,171.1391,171.2562,1167.0
2015-12-23 12:10:00,248.79,248.91,248.52,248.52,3221.0,171.3319,171.4146,171.146,171.146,3221.0
2015-12-23 12:15:00,248.55,248.59,248.3,248.32,4800.0,171.1667,171.1942,170.9945,171.0083,4800.0
2015-12-23 12:20:00,248.49,248.5,248.32,248.39,2898.0,171.1253,171.1322,171.0083,171.0565,2898.0
2015-12-23 12:25:00,248.37,248.44,248.19,248.44,15182.0,171.0427,171.0909,170.9187,171.0909,15182.0
2015-12-23 12:30:00,248.31,248.35,248.18,248.19,3200.0,171.0014,171.0289,170.9119,170.9187,3200.0
2015-12-23 12:35:00,248.31,248.45,248.18,248.18,3901.0,171.0014,171.0978,170.9119,170.9119,3901.0
2015-12-23 12:40:00,248.19,248.23,248.09,248.1,3824.0,170.9187,170.9463,170.8499,170.8568,3824.0
2015-12-23 12:45:00,248.11,248.21,248.01,248.16,2569.0,170.8636,170.9325,170.7948,170.8981,2569.0
2015-12-23 12:50:00,248.17,248.21,248.01,248.19,2421.0,170.905,170.9325,170.7948,170.9187,2421.0
2015-12-23 12:55:00,248.19,248.24,248.0,248.06,3353.0,170.9187,170.9532,170.7879,170.8292,3353.0
2015-12-23 13:00:00,248.06,248.11,247.76,247.8,5403.0,170.8292,170.8636,170.6226,170.6502,5403.0
2015-12-23 13:05:00,247.73,247.82,247.7,247.7,5038.0,170.602,170.6639,170.5813,170.5813,5038.0
2015-12-23 13:10:00,247.73,247.76,247.69,247.69,1669.0,170.602,170.6226,170.5744,170.5744,1669.0
2015-12-23 13:15:00,247.68,247.73,247.57,247.61,1420.0,170.5675,170.602,170.4918,170.5193,1420.0
2015-12-23 13:20:00,247.66,247.66,247.35,247.44,5466.0,170.5538,170.5538,170.3403,170.4022,5466.0
2015-12-23 13:25:00,247.45,247.56,247.44,247.51,5598.0,170.4091,170.4849,170.4022,170.4505,5598.0
2015-12-23 13:30:00,247.5,247.56,247.47,247.47,4563.0,170.4436,170.4849,170.4229,170.4229,4563.0
2015-12-23 13:35:00,247.47,247.54,247.34,247.35,2700.0,170.4229,170.4711,170.3334,170.3403,2700.0
2015-12-23 13:40:00,247.36,247.59,247.3,247.52,9246.0,170.3472,170.5055,170.3058,170.4573,9246.0
2015-12-23 13:45:00,247.54,247.92,247.54,247.88,4462.0,170.4711,170.7328,170.4711,170.7053,4462.0
2015-12-23 13:50:00,247.87,247.94,247.7,247.81,4899.0,170.6984,170.7466,170.5813,170.657,4899.0
2015-12-23 13:55:00,247.83,248.1,247.82,248.1,3315.0,170.6708,170.8568,170.6639,170.8568,3315.0
2015-12-23 14:00:00,248.17,248.36,248.12,248.12,5434.0,170.905,171.0358,170.8705,170.8705,5434.0
2015-12-23 14:05:00,248.13,248.23,247.91,247.91,3652.0,170.8774,170.9463,170.7259,170.7259,3652.0
2015-12-23 14:10:00,248.08,248.25,247.99,248.25,7415.0,170.843,170.9601,170.781,170.9601,7415.0
2015-12-23 14:15:00,248.29,248.38,248.23,248.31,4007.0,170.9876,171.0496,170.9463,171.0014,4007.0
2015-12-23 14:20:00,248.27,248.27,248.23,248.23,1456.0,170.9738,170.9738,170.9463,170.9463,1456.0
2015-12-23 14:25:00,248.23,248.24,247.92,247.96,4201.0,170.9463,170.9532,170.7328,170.7603,4201.0
2015-12-23 14:30:00,248.04,248.1,247.81,247.82,4333.0,170.8154,170.8568,170.657,170.6639,4333.0
2015-12-23 14:35:00,247.81,247.96,247.77,247.79,11578.0,170.657,170.7603,170.6295,170.6433,11578.0
2015-12-23 14:40:00,247.79,247.82,247.62,247.67,5190.0,170.6433,170.6639,170.5262,170.5606,5190.0
2015-12-23 14:45:00,247.67,247.74,247.61,247.66,4835.0,170.5606,170.6088,170.5193,170.5538,4835.0
2015-12-23 14:50:00,247.67,247.69,247.52,247.52,9857.0,170.5606,170.5744,170.4573,170.4573,9857.0
2015-12-23 14:55:00,247.57,247.94,247.52,247.8,6764.0,170.4918,170.7466,170.4573,170.6502,6764.0
2015-12-23 15:00:00,247.94,248.19,247.86,248.05,6284.0,170.7466,170.9187,170.6915,170.8223,6284.0
2015-12-23 15:05:00,248.05,248.09,247.86,247.91,7702.0,170.8223,170.8499,170.6915,170.7259,7702.0
2015-12-23 15:10:00,247.91,247.91,247.61,247.66,4780.0,170.7259,170.7259,170.5193,170.5538,4780.0
2015-12-23 15:15:00,247.56,247.57,247.13,247.13,7700.0,170.4849,170.4918,170.1888,170.1888,7700.0
2015-12-23 15:20:00,247.13,247.35,247.08,247.26,18847.0,170.1888,170.3403,170.1543,170.2783,18847.0
2015-12-23 15:25:00,247.23,247.53,247.23,247.46,10707.0,170.2576,170.4642,170.2576,170.416,10707.0
2015-12-23 15:30:00,247.46,247.48,247.15,247.15,3498.0,170.416,170.4298,170.2025,170.2025,3498.0
2015-12-23 15:35:00,247.08,247.12,246.74,247.12,10052.0,170.1543,170.1819,169.9202,170.1819,10052.0
2015-12-23 15:40:00,247.1,247.48,247.1,247.42,11358.0,170.1681,170.4298,170.1681,170.3885,11358.0
2015-12-23 15:45:00,247.45,248.16,247.45,248.13,22719.0,170.4091,170.8981,170.4091,170.8774,22719.0
2015-12-23 15:50:00,248.21,248.43,248.09,248.43,16402.0,170.9325,171.084,170.8499,171.084,16402.0
2015-12-23 15:55:00,248.42,248.71,248.34,248.61,65639.0,171.0771,171.2768,171.022,171.208,65639.0
2015-12-24 09:30:00,249.17,249.53,249.0,249.0,11769.0,171.5936,171.8415,171.4766,171.4766,11769.0
2015-12-24 09:35:00,249.08,249.39,248.21,248.65,9544.0,171.5316,171.7451,170.9325,171.2355,9544.0
2015-12-24 09:40:00,248.65,248.75,248.25,248.6,4926.0,171.2355,171.3044,170.9601,171.2011,4926.0
2015-12-24 09:45:00,248.6,248.83,247.97,248.0,7360.0,171.2011,171.3595,170.7672,170.7879,7360.0
2015-12-24 09:50:00,248.03,248.31,247.66,247.73,2075.0,170.8086,171.0014,170.5538,170.602,2075.0
2015-12-24 09:55:00,247.7,247.7,247.38,247.41,2735.0,170.5813,170.5813,170.3609,170.3816,2735.0
2015-12-24 10:00:00,247.45,247.96,247.45,247.79,2112.0,170.4091,170.7603,170.4091,170.6433,2112.0
2015-12-24 10:05:00,247.79,248.05,247.79,247.94,4820.0,170.6433,170.8223,170.6433,170.7466,4820.0
2015-12-24 10:10:00,247.93,248.02,247.89,248.0,3329.0,170.7397,170.8017,170.7121,170.7879,3329.0
2015-12-24 10:15:00,248.0,248.08,247.95,248.02,4954.0,170.7879,170.843,170.7535,170.8017,4954.0
2015-12-24 10:20:00,248.02,248.07,247.93,248.0,4200.0,170.8017,170.8361,170.7397,170.7879,4200.0
2015-12-24 10:25:00,247.99,248.05,247.91,247.98,2150.0,170.781,170.8223,170.7259,170.7741,2150.0
2015-12-24 10:30:00,248.09,248.13,247.86,247.86,5813.0,170.8499,170.8774,170.6915,170.6915,5813.0
2015-12-24 10:35:00,247.8,248.01,247.79,247.82,3407.0,170.6502,170.7948,170.6433,170.6639,3407.0
2015-12-24 10:40:00,247.85,248.09,247.85,247.93,4710.0,170.6846,170.8499,170.6846,170.7397,4710.0
2015-12-24 10:45:00,247.86,248.0,247.73,247.93,2100.0,170.6915,170.7879,170.602,170.7397,2100.0
2015-12-24 10:50:00,247.99,248.01,247.79,247.79,3430.0,170.781,170.7948,170.6433,170.6433,3430.0
2015-12-24 10:55:00,247.7,247.77,247.5,247.7,2500.0,170.5813,170.6295,170.4436,170.5813,2500.0
2015-12-24 11:00:00,247.79,247.79,247.5,247.56,5972.0,170.6433,170.6433,170.4436,170.4849,5972.0
2015-12-24 11:05:00,247.73,247.73,247.53,247.61,6892.0,170.602,170.602,170.4642,170.5193,6892.0
2015-12-24 11:10:00,247.54,247.84,247.53,247.54,4512.0,170.4711,170.6777,170.4642,170.4711,4512.0
2015-12-24 11:15:00,247.61,247.64,247.44,247.52,3914.0,170.5193,170.54,170.4022,170.4573,3914.0
2015-12-24 11:20:00,247.5,247.89,247.45,247.89,4200.0,170.4436,170.7121,170.4091,170.7121,4200.0
2015-12-24 11:25:00,247.89,248.03,247.88,247.92,1500.0,170.7121,170.8086,170.7053,170.7328,1500.0
2015-12-24 11:30:00,247.81,247.99,247.81,247.88,3400.0,170.657,170.781,170.657,170.7053,3400.0
2015-12-24 11:35:00,247.96,248.09,247.92,248.03,5500.0,170.7603,170.8499,170.7328,170.8086,5500.0
2015-12-24 11:40:00,248.04,248.04,247.82,247.82,2300.0,170.8154,170.8154,170.6639,170.6639,2300.0
2015-12-24 11:45:00,247.86,248.03,247.86,247.95,3673.0,170.6915,170.8086,170.6915,170.7535,3673.0
2015-12-24 11:50:00,247.97,248.0,247.83,247.88,3500.0,170.7672,170.7879,170.6708,170.7053,3500.0
2015-12-24 11:55:00,247.99,248.14,247.98,248.08,12478.0,170.781,170.8843,170.7741,170.843,12478.0
2015-12-24 12:00:00,248.09,248.15,247.99,248.01,9022.0,170.8499,170.8912,170.781,170.7948,9022.0
2015-12-24 12:05:00,248.04,248.16,248.02,248.16,16997.0,170.8154,170.8981,170.8017,170.8981,16997.0
2015-12-24 12:10:00,248.13,248.17,248.03,248.06,3259.0,170.8774,170.905,170.8086,170.8292,3259.0
2015-12-24 12:15:00,248.37,248.63,248.37,248.63,1768.0,171.0427,171.2218,171.0427,171.2218,1768.0
2015-12-24 12:20:00,248.79,248.98,248.74,248.98,1313.0,171.3319,171.4628,171.2975,171.4628,1313.0
2015-12-24 12:25:00,248.95,248.95,248.58,248.71,2200.0,171.4421,171.4421,171.1873,171.2768,2200.0
2015-12-24 12:30:00,248.71,248.82,248.71,248.82,1028.0,171.2768,171.3526,171.2768,171.3526,1028.0
2015-12-24 12:35:00,248.78,249.2,248.78,249.2,3972.0,171.3251,171.6143,171.3251,171.6143,3972.0
2015-12-24 12:40:00,249.09,249.1,248.75,248.78,3362.0,171.5385,171.5454,171.3044,171.3251,3362.0
2015-12-24 12:45:00,248.9,248.91,248.59,248.59,2406.0,171.4077,171.4146,171.1942,171.1942,2406.0
2015-12-24 12:50:00,248.6,248.65,248.44,248.48,3224.0,171.2011,171.2355,171.0909,171.1185,3224.0
2015-12-24 12:55:00,248.47,248.49,248.16,248.21,13008.0,171.1116,171.1253,170.8981,170.9325,13008.0
2015-12-28 09:30:00,247.8,248.05,247.02,248.05,7505.0,170.6502,170.8223,170.113,170.8223,7505.0
2015-12-28 09:35:00,248.16,248.26,248.16,248.16,853.0,170.8981,170.9669,170.8981,170.8981,853.0
2015-12-28 09:40:00,248.4,248.59,248.17,248.46,7399.0,171.0634,171.1942,170.905,171.1047,7399.0
2015-12-28 09:45:00,248.62,248.96,248.55,248.77,5838.0,171.2149,171.449,171.1667,171.3182,5838.0
2015-12-28 09:50:00,248.72,249.06,248.72,248.98,3791.0,171.2837,171.5179,171.2837,171.4628,3791.0
2015-12-28 09:55:00,248.98,249.31,248.98,249.24,3653.0,171.4628,171.69,171.4628,171.6418,3653.0
2015-12-28 10:00:00,249.23,249.33,249.02,249.09,3963.0,171.6349,171.7038,171.4903,171.5385,3963.0
2015-12-28 10:05:00,249.15,249.71,249.14,249.71,2100.0,171.5799,171.9655,171.573,171.9655,2100.0
2015-12-28 10:10:00,249.76,249.76,249.55,249.55,2000.0,171.9999,171.9999,171.8553,171.8553,2000.0
2015-12-28 10:15:00,249.52,249.76,249.49,249.76,1439.0,171.8347,171.9999,171.814,171.9999,1439.0
2015-12-28 10:20:00,249.81,249.97,249.68,249.85,2269.0,172.0344,172.1446,171.9448,172.0619,2269.0
2015-12-28 10:25:00,249.94,250.23,249.94,250.03,1836.0,172.1239,172.3236,172.1239,172.1859,1836.0
2015-12-28 10:30:00,250.09,250.12,249.81,249.87,1800.0,172.2272,172.2479,172.0344,172.0757,1800.0
2015-12-28 10:35:00,249.84,249.84,249.53,249.62,2293.0,172.055,172.055,171.8415,171.9035,2293.0
2015-12-28 10:40:00,249.67,249.87,249.61,249.7,1955.0,171.938,172.0757,171.8966,171.9586,1955.0
2015-12-28 10:45:00,249.71,249.98,249.57,249.84,2890.0,171.9655,172.1514,171.8691,172.055,2890.0
2015-12-28 10:50:00,250.01,250.09,249.83,249.83,919.0,172.1721,172.2272,172.0481,172.0481,919.0
2015-12-28 10:55:00,249.81,250.3,249.81,250.26,3331.0,172.0344,172.3718,172.0344,172.3443,3331.0
2015-12-28 11:00:00,250.05,250.15,249.84,250.0,4560.0,172.1996,172.2685,172.055,172.1652,4560.0
2015-12-28 11:05:00,250.1,250.13,249.87,249.97,1000.0,172.2341,172.2547,172.0757,172.1446,1000.0
2015-12-28 11:10:00,249.87,250.03,249.77,249.77,1462.0,172.0757,172.1859,172.0068,172.0068,1462.0
2015-12-28 11:15:00,249.84,249.92,249.76,249.87,1300.0,172.055,172.1101,171.9999,172.0757,1300.0
2015-12-28 11:20:00,249.95,250.11,249.91,249.97,1700.0,172.1308,172.241,172.1032,172.1446,1700.0
2015-12-28 11:25:00,249.79,250.07,249.64,250.07,2200.0,172.0206,172.2134,171.9173,172.2134,2200.0
2015-12-28 11:30:00,249.79,249.97,249.49,249.49,2908.0,172.0206,172.1446,171.814,171.814,2908.0
2015-12-28 11:35:00,249.53,249.75,249.53,249.75,870.0,171.8415,171.9931,171.8415,171.9931,870.0
2015-12-28 11:40:00,249.69,249.83,249.63,249.7,700.0,171.9517,172.0481,171.9104,171.9586,700.0
2015-12-28 11:45:00,249.79,249.84,249.61,249.61,800.0,172.0206,172.055,171.8966,171.8966,800.0
2015-12-28 11:50:00,249.61,249.68,249.51,249.67,1832.0,171.8966,171.9448,171.8278,171.938,1832.0
2015-12-28 11:55:00,249.61,249.63,249.35,249.38,3683.0,171.8966,171.9104,171.7176,171.7382,3683.0
2015-12-28 12:00:00,249.53,249.58,249.4,249.51,4682.0,171.8415,171.876,171.752,171.8278,4682.0
2015-12-28 12:05:00,249.48,249.59,249.35,249.4,11692.0,171.8071,171.8829,171.7176,171.752,11692.0
2015-12-28 12:10:00,249.4,249.5,249.34,249.45,6725.0,171.752,171.8209,171.7107,171.7865,6725.0
2015-12-28 12:15:00,249.5,249.53,249.4,249.5,1600.0,171.8209,171.8415,171.752,171.8209,1600.0
2015-12-28 12:20:00,249.54,249.66,249.5,249.64,1761.0,171.8484,171.9311,171.8209,171.9173,1761.0
2015-12-28 12:25:00,249.53,249.83,249.53,249.81,1675.0,171.8415,172.0481,171.8415,172.0344,1675.0
2015-12-28 12:30:00,249.79,249.88,249.74,249.74,1390.0,172.0206,172.0826,171.9862,171.9862,1390.0
2015-12-28 12:35:00,249.68,249.94,249.68,249.94,1638.0,171.9448,172.1239,171.9448,172.1239,1638.0
2015-12-28 12:40:00,249.76,250.06,249.76,250.06,700.0,171.9999,172.2065,171.9999,172.2065,700.0
2015-12-28 12:45:00,249.99,250.08,249.97,250.07,900.0,172.1583,172.2203,172.1446,172.2134,900.0
2015-12-28 12:50:00,250.07,250.16,249.93,249.93,2151.0,172.2134,172.2754,172.117,172.117,2151.0
2015-12-28 12:55:00,249.88,249.89,249.71,249.89,500.0,172.0826,172.0895,171.9655,172.0895,500.0
2015-12-28 13:00:00,249.9,249.95,249.73,249.78,1300.0,172.0964,172.1308,171.9793,172.0137,1300.0
2015-12-28 13:05:00,249.84,249.94,249.82,249.83,1320.0,172.055,172.1239,172.0413,172.0481,1320.0
2015-12-28 13:10:00,249.78,250.2,249.78,250.2,7410.0,172.0137,172.3029,172.0137,172.3029,7410.0
2015-12-28 13:15:00,250.27,250.37,250.15,250.32,963.0,172.3512,172.42,172.2685,172.3856,963.0
2015-12-28 13:20:00,250.35,250.59,250.26,250.59,11458.0,172.4062,172.5715,172.3443,172.5715,11458.0
2015-12-28 13:25:00,250.55,250.76,250.55,250.68,1197.0,172.544,172.6886,172.544,172.6335,1197.0
2015-12-28 13:30:00,250.65,250.91,250.64,250.74,4300.0,172.6128,172.7919,172.606,172.6748,4300.0
2015-12-28 13:35:00,250.74,250.74,250.54,250.55,3020.0,172.6748,172.6748,172.5371,172.544,3020.0
2015-12-28 13:40:00,250.57,250.67,250.5,250.51,1309.0,172.5578,172.6266,172.5095,172.5164,1309.0
2015-12-28 13:45:00,250.5,250.62,250.41,250.5,3900.0,172.5095,172.5922,172.4476,172.5095,3900.0
2015-12-28 13:50:00,250.55,250.7,250.4,250.59,2100.0,172.544,172.6473,172.4407,172.5715,2100.0
2015-12-28 13:55:00,250.58,250.61,250.43,250.55,6129.0,172.5646,172.5853,172.4613,172.544,6129.0
2015-12-28 14:00:00,250.41,250.65,250.41,250.53,2100.0,172.4476,172.6128,172.4476,172.5302,2100.0
2015-12-28 14:05:00,250.42,250.67,250.41,250.59,1020.0,172.4545,172.6266,172.4476,172.5715,1020.0
2015-12-28 14:10:00,250.62,250.62,250.43,250.43,800.0,172.5922,172.5922,172.4613,172.4613,800.0
2015-12-28 14:15:00,250.34,250.53,250.34,250.53,900.0,172.3994,172.5302,172.3994,172.5302,900.0
2015-12-28 14:20:00,250.6,250.62,250.47,250.49,1500.0,172.5784,172.5922,172.4889,172.5027,1500.0
2015-12-28 14:25:00,250.43,250.7,250.42,250.7,1800.0,172.4613,172.6473,172.4545,172.6473,1800.0
2015-12-28 14:30:00,250.6,250.6,250.6,250.6,100.0,172.5784,172.5784,172.5784,172.5784,100.0
2015-12-28 14:35:00,250.75,250.78,250.63,250.75,1300.0,172.6817,172.7024,172.5991,172.6817,1300.0
2015-12-28 14:40:00,250.71,250.89,250.7,250.89,1606.0,172.6542,172.7781,172.6473,172.7781,1606.0
2015-12-28 14:45:00,250.97,250.97,250.86,250.95,1300.0,172.8332,172.8332,172.7575,172.8194,1300.0
2015-12-28 14:50:00,250.94,251.14,250.93,251.14,1201.0,172.8126,172.9503,172.8057,172.9503,1201.0
2015-12-28 14:55:00,251.0,251.11,251.0,251.08,1050.0,172.8539,172.9296,172.8539,172.909,1050.0
2015-12-28 15:00:00,250.96,251.04,250.89,250.89,3990.0,172.8263,172.8814,172.7781,172.7781,3990.0
2015-12-28 15:05:00,251.04,251.04,250.95,250.96,1000.0,172.8814,172.8814,172.8194,172.8263,1000.0
2015-12-28 15:10:00,251.01,251.25,250.93,251.25,3659.0,172.8608,173.026,172.8057,173.026,3659.0
2015-12-28 15:15:00,251.27,251.38,251.21,251.3,8300.0,173.0398,173.1156,172.9985,173.0605,8300.0
2015-12-28 15:20:00,251.32,251.76,251.32,251.76,3813.0,173.0742,173.3773,173.0742,173.3773,3813.0
2015-12-28 15:25:00,251.8,251.8,251.42,251.59,5625.0,173.4048,173.4048,173.1431,173.2602,5625.0
2015-12-28 15:30:00,251.58,251.59,251.37,251.38,5700.0,173.2533,173.2602,173.1087,173.1156,5700.0
2015-12-28 15:35:00,251.49,251.49,251.16,251.47,2500.0,173.1913,173.1913,172.9641,173.1775,2500.0
2015-12-28 15:40:00,251.42,251.44,251.31,251.41,3520.0,173.1431,173.1569,173.0674,173.1362,3520.0
2015-12-28 15:45:00,251.41,251.49,251.09,251.09,6035.0,173.1362,173.1913,172.9159,172.9159,6035.0
2015-12-28 15:50:00,251.1,251.25,251.05,251.06,24002.0,172.9227,173.026,172.8883,172.8952,24002.0
2015-12-28 15:55:00,251.06,251.34,251.0,251.26,38293.0,172.8952,173.088,172.8539,173.0329,38293.0
2015-12-29 09:30:00,252.73,253.33,252.73,252.96,5481.0,174.0453,174.4585,174.0453,174.2037,5481.0
2015-12-29 09:35:00,253.02,253.11,252.97,253.03,3200.0,174.245,174.307,174.2105,174.2519,3200.0
2015-12-29 09:40:00,252.84,253.68,252.84,253.06,25350.0,174.121,174.6995,174.121,174.2725,25350.0
2015-12-29 09:45:00,253.48,253.49,253.0,253.08,1956.0,174.5618,174.5686,174.2312,174.2863,1956.0
2015-12-29 09:50:00,252.86,253.43,252.86,253.31,1789.0,174.1348,174.5273,174.1348,174.4447,1789.0
2015-12-29 09:55:00,253.29,253.33,253.05,253.07,1000.0,174.4309,174.4585,174.2656,174.2794,1000.0
2015-12-29 10:00:00,253.26,253.82,253.26,253.37,8285.0,174.4103,174.7959,174.4103,174.486,8285.0
2015-12-29 10:05:00,253.55,253.79,253.44,253.44,3624.0,174.61,174.7752,174.5342,174.5342,3624.0
2015-12-29 10:10:00,253.39,253.59,253.31,253.38,8916.0,174.4998,174.6375,174.4447,174.4929,8916.0
2015-12-29 10:15:00,253.47,253.58,253.31,253.31,5650.0,174.5549,174.6306,174.4447,174.4447,5650.0
2015-12-29 10:20:00,253.39,253.4,253.21,253.21,1200.0,174.4998,174.5067,174.3758,174.3758,1200.0
2015-12-29 10:25:00,253.17,253.32,253.12,253.15,700.0,174.3483,174.4516,174.3138,174.3345,700.0
2015-12-29 10:30:00,253.43,253.6,253.29,253.6,10455.0,174.5273,174.6444,174.4309,174.6444,10455.0
2015-12-29 10:35:00,253.52,253.59,253.39,253.55,2390.0,174.5893,174.6375,174.4998,174.61,2390.0
2015-12-29 10:40:00,253.58,253.72,253.5,253.57,3200.0,174.6306,174.727,174.5755,174.6237,3200.0
2015-12-29 10:45:00,253.66,253.93,253.45,253.72,9470.0,174.6857,174.8717,174.5411,174.727,9470.0
2015-12-29 10:50:00,253.57,253.69,253.47,253.5,3200.0,174.6237,174.7064,174.5549,174.5755,3200.0
2015-12-29 10:55:00,253.5,253.63,253.41,253.45,2100.0,174.5755,174.6651,174.5136,174.5411,2100.0
2015-12-29 11:00:00,253.59,253.65,253.06,253.06,3675.0,174.6375,174.6788,174.2725,174.2725,3675.0
2015-12-29 11:05:00,253.01,253.49,253.01,253.3,6854.0,174.2381,174.5686,174.2381,174.4378,6854.0
2015-12-29 11:10:00,253.28,253.35,253.01,253.03,804.0,174.424,174.4722,174.2381,174.2519,804.0
2015-12-29 11:15:00,253.29,253.4,253.04,253.18,3439.0,174.4309,174.5067,174.2587,174.3552,3439.0
2015-12-29 11:20:00,253.32,253.32,252.99,253.02,2490.0,174.4516,174.4516,174.2243,174.245,2490.0
2015-12-29 11:25:00,253.22,253.36,252.99,252.99,4500.0,174.3827,174.4791,174.2243,174.2243,4500.0
2015-12-29 11:30:00,253.0,253.13,252.76,253.13,3565.0,174.2312,174.3207,174.0659,174.3207,3565.0
2015-12-29 11:35:00,253.1,253.13,252.7,252.7,4363.0,174.3001,174.3207,174.0246,174.0246,4363.0
2015-12-29 11:40:00,252.68,252.81,252.51,252.6,4923.0,174.0108,174.1004,173.8938,173.9557,4923.0
2015-12-29 11:45:00,252.6,252.79,252.52,252.55,900.0,173.9557,174.0866,173.9006,173.9213,900.0
2015-12-29 11:50:00,252.5,252.52,252.37,252.46,1351.0,173.8869,173.9006,173.7973,173.8593,1351.0
2015-12-29 11:55:00,252.53,252.68,252.47,252.54,2737.0,173.9075,174.0108,173.8662,173.9144,2737.0
2015-12-29 12:00:00,252.5,252.73,252.5,252.66,2743.0,173.8869,174.0453,173.8869,173.9971,2743.0
2015-12-29 12:05:00,252.66,252.72,252.55,252.64,3542.0,173.9971,174.0384,173.9213,173.9833,3542.0
2015-12-29 12:10:00,252.63,252.77,252.55,252.7,3671.0,173.9764,174.0728,173.9213,174.0246,3671.0
2015-12-29 12:15:00,252.73,252.73,252.51,252.51,7320.0,174.0453,174.0453,173.8938,173.8938,7320.0
2015-12-29 12:20:00,252.6,252.67,252.3,252.36,16514.0,173.9557,174.0039,173.7491,173.7905,16514.0
2015-12-29 12:25:00,252.58,252.75,252.57,252.62,2000.0,173.942,174.059,173.9351,173.9695,2000.0
2015-12-29 12:30:00,252.7,252.7,252.4,252.4,1254.0,174.0246,174.0246,173.818,173.818,1254.0
2015-12-29 12:35:00,252.48,252.49,252.44,252.44,500.0,173.8731,173.88,173.8455,173.8455,500.0
2015-12-29 12:40:00,252.49,252.55,252.37,252.46,1600.0,173.88,173.9213,173.7973,173.8593,1600.0
2015-12-29 12:45:00,252.28,252.49,252.15,252.15,3579.0,173.7354,173.88,173.6458,173.6458,3579.0
2015-12-29 12:50:00,252.04,252.32,252.01,252.09,1930.0,173.5701,173.7629,173.5494,173.6045,1930.0
2015-12-29 12:55:00,252.26,252.63,252.2,252.63,1700.0,173.7216,173.9764,173.6803,173.9764,1700.0
2015-12-29 13:00:00,252.73,252.77,252.35,252.45,4035.0,174.0453,174.0728,173.7836,173.8524,4035.0
2015-12-29 13:05:00,252.57,252.6,252.39,252.5,1881.0,173.9351,173.9557,173.8111,173.8869,1881.0
2015-12-29 13:10:00,252.54,252.56,252.11,252.11,1400.0,173.9144,173.9282,173.6183,173.6183,1400.0
2015-12-29 13:15:00,252.27,252.29,252.05,252.1,2339.0,173.7285,173.7423,173.577,173.6114,2339.0
2015-12-29 13:20:00,252.28,252.29,252.06,252.06,2600.0,173.7354,173.7423,173.5839,173.5839,2600.0
2015-12-29 13:25:00,252.11,252.12,251.74,251.8,3451.0,173.6183,173.6252,173.3635,173.4048,3451.0
2015-12-29 13:30:00,251.97,252.02,251.78,251.97,1216.0,173.5219,173.5563,173.391,173.5219,1216.0
2015-12-29 13:35:00,252.03,252.1,251.93,251.94,4059.0,173.5632,173.6114,173.4943,173.5012,4059.0
2015-12-29 13:40:00,251.9,252.03,251.77,251.77,1791.0,173.4737,173.5632,173.3841,173.3841,1791.0
2015-12-29 13:45:00,251.96,252.03,251.87,251.95,2952.0,173.515,173.5632,173.453,173.5081,2952.0
2015-12-29 13:50:00,252.02,252.1,251.51,251.51,5098.0,173.5563,173.6114,173.2051,173.2051,5098.0
2015-12-29 13:55:00,251.51,251.75,251.44,251.72,6191.0,173.2051,173.3704,173.1569,173.3497,6191.0
2015-12-29 14:00:00,251.64,251.87,251.6,251.87,2300.0,173.2946,173.453,173.2671,173.453,2300.0
2015-12-29 14:05:00,251.82,252.0,251.82,251.99,2857.0,173.4186,173.5425,173.4186,173.5357,2857.0
2015-12-29 14:10:00,251.94,251.96,251.83,251.92,1100.0,173.5012,173.515,173.4255,173.4874,1100.0
2015-12-29 14:15:00,251.86,251.93,251.84,251.93,762.0,173.4461,173.4943,173.4324,173.4943,762.0
2015-12-29 14:20:00,251.87,251.9,251.81,251.89,2087.0,173.453,173.4737,173.4117,173.4668,2087.0
2015-12-29 14:25:00,251.81,251.98,251.72,251.98,2544.0,173.4117,173.5288,173.3497,173.5288,2544.0
2015-12-29 14:30:00,251.98,252.03,251.84,251.86,3530.0,173.5288,173.5632,173.4324,173.4461,3530.0
2015-12-29 14:35:00,251.93,252.09,251.89,251.93,8486.0,173.4943,173.6045,173.4668,173.4943,8486.0
2015-12-29 14:40:00,252.07,252.07,251.71,251.73,3241.0,173.5907,173.5907,173.3428,173.3566,3241.0
2015-12-29 14:45:00,251.51,251.72,251.51,251.65,1186.0,173.2051,173.3497,173.2051,173.3015,1186.0
2015-12-29 14:50:00,251.64,251.8,251.54,251.75,4600.0,173.2946,173.4048,173.2258,173.3704,4600.0
2015-12-29 14:55:00,251.7,251.73,251.6,251.72,2800.0,173.3359,173.3566,173.2671,173.3497,2800.0
2015-12-29 15:00:00,251.78,251.81,251.63,251.63,5700.0,173.391,173.4117,173.2877,173.2877,5700.0
2015-12-29 15:05:00,251.71,251.86,251.68,251.7,11905.0,173.3428,173.4461,173.3222,173.3359,11905.0
2015-12-29 15:10:00,251.78,251.84,251.69,251.82,6042.0,173.391,173.4324,173.3291,173.4186,6042.0
2015-12-29 15:15:00,251.79,251.87,251.63,251.63,9600.0,173.3979,173.453,173.2877,173.2877,9600.0
2015-12-29 15:20:00,251.77,251.77,251.47,251.56,2980.0,173.3841,173.3841,173.1775,173.2395,2980.0
2015-12-29 15:25:00,251.63,251.81,251.58,251.77,9268.0,173.2877,173.4117,173.2533,173.3841,9268.0
2015-12-29 15:30:00,251.79,251.96,251.72,251.8,5787.0,173.3979,173.515,173.3497,173.4048,5787.0
2015-12-29 15:35:00,251.8,251.81,251.34,251.34,8120.0,173.4048,173.4117,173.088,173.088,8120.0
2015-12-29 15:40:00,251.34,251.52,251.13,251.32,17694.0,173.088,173.212,172.9434,173.0742,17694.0
2015-12-29 15:45:00,251.48,251.86,251.39,251.73,21430.0,173.1844,173.4461,173.1225,173.3566,21430.0
2015-12-29 15:50:00,251.76,251.85,251.54,251.6,38423.0,173.3773,173.4392,173.2258,173.2671,38423.0
2015-12-29 15:55:00,251.61,252.34,251.6,252.11,86909.0,173.274,173.7767,173.2671,173.6183,86909.0
2015-12-30 09:30:00,252.19,252.45,251.4,251.46,15005.0,173.6734,173.8524,173.1293,173.1707,15005.0
2015-12-30 09:35:00,252.01,252.09,251.84,251.84,1200.0,173.5494,173.6045,173.4324,173.4324,1200.0
2015-12-30 09:40:00,251.77,251.85,251.32,251.68,4900.0,173.3841,173.4392,173.0742,173.3222,4900.0
2015-12-30 09:45:00,251.31,251.64,251.2,251.2,2500.0,173.0674,173.2946,172.9916,172.9916,2500.0
2015-12-30 09:50:00,251.16,251.32,250.76,250.93,7900.0,172.9641,173.0742,172.6886,172.8057,7900.0
2015-12-30 09:55:00,250.86,250.94,250.76,250.87,2300.0,172.7575,172.8126,172.6886,172.7644,2300.0
2015-12-30 10:00:00,250.7,251.14,250.7,251.13,9330.0,172.6473,172.9503,172.6473,172.9434,9330.0
2015-12-30 10:05:00,251.24,251.49,251.1,251.26,6373.0,173.0192,173.1913,172.9227,173.0329,6373.0
2015-12-30 10:10:00,251.31,251.59,251.25,251.53,10160.0,173.0674,173.2602,173.026,173.2189,10160.0
2015-12-30 10:15:00,251.62,251.87,251.21,251.44,3624.0,173.2808,173.453,172.9985,173.1569,3624.0
2015-12-30 10:20:00,251.25,251.8,251.23,251.69,2750.0,173.026,173.4048,173.0123,173.3291,2750.0
2015-12-30 10:25:00,251.68,251.78,251.59,251.66,2922.0,173.3222,173.391,173.2602,173.3084,2922.0
2015-12-30 10:30:00,251.67,251.78,251.54,251.58,9200.0,173.3153,173.391,173.2258,173.2533,9200.0
2015-12-30 10:35:00,251.72,251.84,251.53,251.83,4336.0,173.3497,173.4324,173.2189,173.4255,4336.0
2015-12-30 10:40:00,251.6,251.97,251.57,251.71,17477.0,173.2671,173.5219,173.2464,173.3428,17477.0
2015-12-30 10:45:00,251.67,251.99,251.63,251.86,3930.0,173.3153,173.5357,173.2877,173.4461,3930.0
2015-12-30 10:50:00,252.12,252.12,251.96,252.03,900.0,173.6252,173.6252,173.515,173.5632,900.0
2015-12-30 10:55:00,252.02,252.09,251.89,251.89,2200.0,173.5563,173.6045,173.4668,173.4668,2200.0
2015-12-30 11:00:00,251.93,252.1,251.93,252.1,2826.0,173.4943,173.6114,173.4943,173.6114,2826.0
2015-12-30 11:05:00,252.09,252.27,251.9,251.94,4540.0,173.6045,173.7285,173.4737,173.5012,4540.0
2015-12-30 11:10:00,251.92,251.92,251.63,251.77,2258.0,173.4874,173.4874,173.2877,173.3841,2258.0
2015-12-30 11:15:00,251.73,251.73,250.72,250.72,3402.0,173.3566,173.3566,172.6611,172.6611,3402.0
2015-12-30 11:20:00,250.72,251.43,250.67,251.41,10780.0,172.6611,173.15,172.6266,173.1362,10780.0
2015-12-30 11:25:00,251.41,251.55,251.41,251.49,2400.0,173.1362,173.2326,173.1362,173.1913,2400.0
2015-12-30 11:30:00,251.74,251.74,251.45,251.45,3232.0,173.3635,173.3635,173.1638,173.1638,3232.0
2015-12-30 11:35:00,251.3,251.3,251.1,251.21,1480.0,173.0605,173.0605,172.9227,172.9985,1480.0
2015-12-30 11:40:00,251.09,251.14,251.0,251.01,2200.0,172.9159,172.9503,172.8539,172.8608,2200.0
2015-12-30 11:45:00,250.99,251.03,250.92,250.92,3200.0,172.847,172.8745,172.7988,172.7988,3200.0
2015-12-30 11:50:00,250.94,250.94,250.93,250.93,1300.0,172.8126,172.8126,172.8057,172.8057,1300.0
2015-12-30 11:55:00,250.93,251.12,250.93,251.02,4230.0,172.8057,172.9365,172.8057,172.8677,4230.0
2015-12-30 12:00:00,251.0,251.08,250.95,251.0,4438.0,172.8539,172.909,172.8194,172.8539,4438.0
2015-12-30 12:05:00,250.96,250.97,250.88,250.97,1200.0,172.8263,172.8332,172.7712,172.8332,1200.0
2015-12-30 12:10:00,250.94,251.08,250.88,251.08,2942.0,172.8126,172.909,172.7712,172.909,2942.0
2015-12-30 12:15:00,251.21,251.21,251.03,251.03,978.0,172.9985,172.9985,172.8745,172.8745,978.0
2015-12-30 12:20:00,251.05,251.05,250.89,250.89,10569.0,172.8883,172.8883,172.7781,172.7781,10569.0
2015-12-30 12:25:00,250.84,250.92,250.82,250.88,2623.0,172.7437,172.7988,172.7299,172.7712,2623.0
2015-12-30 12:30:00,250.9,250.92,250.81,250.92,3100.0,172.785,172.7988,172.723,172.7988,3100.0
2015-12-30 12:35:00,250.91,250.91,250.83,250.83,1459.0,172.7919,172.7919,172.7368,172.7368,1459.0
2015-12-30 12:40:00,250.83,250.84,250.66,250.75,3405.0,172.7368,172.7437,172.6197,172.6817,3405.0
2015-12-30 12:45:00,250.74,250.75,250.72,250.72,1700.0,172.6748,172.6817,172.6611,172.6611,1700.0
2015-12-30 12:50:00,250.72,250.88,250.72,250.76,4000.0,172.6611,172.7712,172.6611,172.6886,4000.0
2015-12-30 12:55:00,250.81,250.83,250.76,250.83,1200.0,172.723,172.7368,172.6886,172.7368,1200.0
2015-12-30 13:00:00,250.83,251.0,250.83,250.86,2945.0,172.7368,172.8539,172.7368,172.7575,2945.0
2015-12-30 13:05:00,250.89,251.0,250.84,250.9,3522.0,172.7781,172.8539,172.7437,172.785,3522.0
2015-12-30 13:10:00,250.95,250.95,250.79,250.87,3082.0,172.8194,172.8194,172.7093,172.7644,3082.0
2015-12-30 13:15:00,250.85,250.89,250.8,250.83,1922.0,172.7506,172.7781,172.7161,172.7368,1922.0
2015-12-30 13:20:00,250.82,250.82,250.65,250.68,3100.0,172.7299,172.7299,172.6128,172.6335,3100.0
2015-12-30 13:25:00,250.67,250.87,250.66,250.8,1940.0,172.6266,172.7644,172.6197,172.7161,1940.0
2015-12-30 13:30:00,250.91,250.91,250.74,250.77,1970.0,172.7919,172.7919,172.6748,172.6955,1970.0
2015-12-30 13:35:00,250.86,250.95,250.79,250.85,2401.0,172.7575,172.8194,172.7093,172.7506,2401.0
2015-12-30 13:40:00,250.85,251.0,250.85,251.0,6044.0,172.7506,172.8539,172.7506,172.8539,6044.0
2015-12-30 13:45:00,251.0,251.0,250.91,250.95,10157.0,172.8539,172.8539,172.7919,172.8194,10157.0
2015-12-30 13:50:00,250.95,251.0,250.88,251.0,2680.0,172.8194,172.8539,172.7712,172.8539,2680.0
2015-12-30 13:55:00,251.0,251.0,250.82,250.82,2548.0,172.8539,172.8539,172.7299,172.7299,2548.0
2015-12-30 14:00:00,250.83,250.91,250.83,250.84,923.0,172.7368,172.7919,172.7368,172.7437,923.0
2015-12-30 14:05:00,250.78,250.87,250.75,250.82,2741.0,172.7024,172.7644,172.6817,172.7299,2741.0
2015-12-30 14:10:00,250.79,250.81,250.77,250.78,1509.0,172.7093,172.723,172.6955,172.7024,1509.0
2015-12-30 14:15:00,250.79,250.94,250.79,250.81,3117.0,172.7093,172.8126,172.7093,172.723,3117.0
2015-12-30 14:20:00,250.8,250.91,250.78,250.88,2918.0,172.7161,172.7919,172.7024,172.7712,2918.0
2015-12-30 14:25:00,250.84,250.95,250.84,250.91,1332.0,172.7437,172.8194,172.7437,172.7919,1332.0
2015-12-30 14:30:00,250.91,251.03,250.91,250.97,2097.0,172.7919,172.8745,172.7919,172.8332,2097.0
2015-12-30 14:35:00,250.97,251.01,250.95,250.98,1700.0,172.8332,172.8608,172.8194,172.8401,1700.0
2015-12-30 14:40:00,250.91,250.97,250.88,250.97,3012.0,172.7919,172.8332,172.7712,172.8332,3012.0
2015-12-30 14:45:00,250.92,251.07,250.92,251.02,3416.0,172.7988,172.9021,172.7988,172.8677,3416.0
2015-12-30 14:50:00,251.02,251.09,250.94,251.05,5683.0,172.8677,172.9159,172.8126,172.8883,5683.0
2015-12-30 14:55:00,250.98,251.04,250.94,251.01,6169.0,172.8401,172.8814,172.8126,172.8608,6169.0
2015-12-30 15:00:00,251.02,251.02,250.93,250.93,1812.0,172.8677,172.8677,172.8057,172.8057,1812.0
2015-12-30 15:05:00,250.91,250.94,250.82,250.84,2327.0,172.7919,172.8126,172.7299,172.7437,2327.0
2015-12-30 15:10:00,250.8,250.87,250.6,250.63,9709.0,172.7161,172.7644,172.5784,172.5991,9709.0
2015-12-30 15:15:00,250.63,250.77,250.63,250.71,2905.0,172.5991,172.6955,172.5991,172.6542,2905.0
2015-12-30 15:20:00,250.69,250.83,250.69,250.71,3529.0,172.6404,172.7368,172.6404,172.6542,3529.0
2015-12-30 15:25:00,250.68,250.78,250.68,250.75,2664.0,172.6335,172.7024,172.6335,172.6817,2664.0
2015-12-30 15:30:00,250.72,250.75,250.28,250.28,10396.0,172.6611,172.6817,172.358,172.358,10396.0
2015-12-30 15:35:00,250.31,250.46,249.91,250.46,5437.0,172.3787,172.482,172.1032,172.482,5437.0
2015-12-30 15:40:00,250.41,250.75,250.25,250.69,7591.0,172.4476,172.6817,172.3374,172.6404,7591.0
2015-12-30 15:45:00,250.69,250.78,250.59,250.63,10579.0,172.6404,172.7024,172.5715,172.5991,10579.0
2015-12-30 15:50:00,250.65,250.65,250.41,250.44,8883.0,172.6128,172.6128,172.4476,172.4682,8883.0
2015-12-30 15:55:00,250.44,250.59,250.31,250.41,36566.0,172.4682,172.5715,172.3787,172.4476,36566.0
2015-12-31 09:30:00,250.5,250.5,249.76,249.88,8233.0,172.5095,172.5095,171.9999,172.0826,8233.0
2015-12-31 09:35:00,249.89,249.89,248.81,249.52,5928.0,172.0895,172.0895,171.3457,171.8347,5928.0
2015-12-31 09:40:00,249.37,249.96,248.97,249.24,1000.0,171.7314,172.1377,171.4559,171.6418,1000.0
2015-12-31 09:45:00,249.38,249.38,248.63,248.98,2158.0,171.7382,171.7382,171.2218,171.4628,2158.0
2015-12-31 09:50:00,248.85,249.12,248.85,249.11,1600.0,171.3733,171.5592,171.3733,171.5523,1600.0
2015-12-31 09:55:00,249.06,249.43,249.06,249.37,2646.0,171.5179,171.7727,171.5179,171.7314,2646.0
2015-12-31 10:00:00,249.27,249.65,249.27,249.29,2400.0,171.6625,171.9242,171.6625,171.6763,2400.0
2015-12-31 10:05:00,249.06,249.15,248.78,248.83,2995.0,171.5179,171.5799,171.3251,171.3595,2995.0
2015-12-31 10:10:00,248.82,248.82,248.61,248.61,920.0,171.3526,171.3526,171.208,171.208,920.0
2015-12-31 10:15:00,248.54,248.54,248.09,248.33,3350.0,171.1598,171.1598,170.8499,171.0152,3350.0
2015-12-31 10:20:00,248.14,248.31,248.14,248.19,422.0,170.8843,171.0014,170.8843,170.9187,422.0
2015-12-31 10:25:00,248.14,248.14,247.97,248.08,2848.0,170.8843,170.8843,170.7672,170.843,2848.0
2015-12-31 10:30:00,248.15,248.21,247.97,248.06,3985.0,170.8912,170.9325,170.7672,170.8292,3985.0
2015-12-31 10:35:00,248.1,248.46,247.97,248.46,4694.0,170.8568,171.1047,170.7672,171.1047,4694.0
2015-12-31 10:40:00,248.27,248.51,248.27,248.4,3876.0,170.9738,171.1391,170.9738,171.0634,3876.0
2015-12-31 10:45:00,248.37,248.37,248.32,248.35,1190.0,171.0427,171.0427,171.0083,171.0289,1190.0
2015-12-31 10:50:00,248.51,248.52,248.42,248.43,800.0,171.1391,171.146,171.0771,171.084,800.0
2015-12-31 10:55:00,248.53,248.53,248.37,248.38,1715.0,171.1529,171.1529,171.0427,171.0496,1715.0
2015-12-31 11:00:00,248.52,248.64,248.41,248.54,4480.0,171.146,171.2286,171.0702,171.1598,4480.0
2015-12-31 11:05:00,248.58,248.95,248.55,248.8,2670.0,171.1873,171.4421,171.1667,171.3388,2670.0
2015-12-31 11:10:00,248.91,249.38,248.9,249.38,2420.0,171.4146,171.7382,171.4077,171.7382,2420.0
2015-12-31 11:15:00,249.19,249.45,249.19,249.45,8404.0,171.6074,171.7865,171.6074,171.7865,8404.0
2015-12-31 11:20:00,249.31,249.41,249.28,249.28,3412.0,171.69,171.7589,171.6694,171.6694,3412.0
2015-12-31 11:25:00,249.27,249.44,249.16,249.35,7081.0,171.6625,171.7796,171.5867,171.7176,7081.0
2015-12-31 11:30:00,249.31,249.4,249.27,249.35,2390.0,171.69,171.752,171.6625,171.7176,2390.0
2015-12-31 11:35:00,249.3,249.52,249.29,249.48,3450.0,171.6832,171.8347,171.6763,171.8071,3450.0
2015-12-31 11:40:00,249.49,249.87,249.49,249.7,2786.0,171.814,172.0757,171.814,171.9586,2786.0
2015-12-31 11:45:00,249.71,250.14,249.71,250.1,1700.0,171.9655,172.2616,171.9655,172.2341,1700.0
2015-12-31 11:50:00,249.98,250.02,249.9,249.9,2215.0,172.1514,172.179,172.0964,172.0964,2215.0
2015-12-31 11:55:00,249.95,250.27,249.95,250.27,2500.0,172.1308,172.3512,172.1308,172.3512,2500.0
2015-12-31 12:00:00,250.21,250.31,250.13,250.24,3527.0,172.3098,172.3787,172.2547,172.3305,3527.0
2015-12-31 12:05:00,250.23,250.42,250.08,250.15,5376.0,172.3236,172.4545,172.2203,172.2685,5376.0
2015-12-31 12:10:00,250.09,250.09,249.8,250.09,11547.0,172.2272,172.2272,172.0275,172.2272,11547.0
2015-12-31 12:15:00,250.12,250.62,250.12,250.62,2338.0,172.2479,172.5922,172.2479,172.5922,2338.0
2015-12-31 12:20:00,250.51,250.54,250.32,250.48,2600.0,172.5164,172.5371,172.3856,172.4958,2600.0
2015-12-31 12:25:00,250.48,250.77,250.48,250.7,6455.0,172.4958,172.6955,172.4958,172.6473,6455.0
2015-12-31 12:30:00,250.61,250.69,250.54,250.54,4200.0,172.5853,172.6404,172.5371,172.5371,4200.0
2015-12-31 12:35:00,250.59,250.64,250.29,250.3,3134.0,172.5715,172.606,172.3649,172.3718,3134.0
2015-12-31 12:40:00,250.3,250.64,250.3,250.64,3438.0,172.3718,172.606,172.3718,172.606,3438.0
2015-12-31 12:45:00,250.69,250.84,250.68,250.69,2796.0,172.6404,172.7437,172.6335,172.6404,2796.0
2015-12-31 12:50:00,250.51,250.51,250.41,250.43,2500.0,172.5164,172.5164,172.4476,172.4613,2500.0
2015-12-31 12:55:00,250.43,250.51,250.25,250.32,1300.0,172.4613,172.5164,172.3374,172.3856,1300.0
2015-12-31 13:00:00,250.26,250.31,250.0,250.0,1034.0,172.3443,172.3787,172.1652,172.1652,1034.0
2015-12-31 13:05:00,250.02,250.02,249.76,249.8,1824.0,172.179,172.179,171.9999,172.0275,1824.0
2015-12-31 13:10:00,249.77,249.97,249.76,249.85,2600.0,172.0068,172.1446,171.9999,172.0619,2600.0
2015-12-31 13:15:00,249.73,249.91,249.72,249.91,1100.0,171.9793,172.1032,171.9724,172.1032,1100.0
2015-12-31 13:20:00,249.88,250.29,249.87,250.25,900.0,172.0826,172.3649,172.0757,172.3374,900.0
2015-12-31 13:25:00,250.16,250.24,250.09,250.09,700.0,172.2754,172.3305,172.2272,172.2272,700.0
2015-12-31 13:30:00,250.15,250.15,250.05,250.09,3100.0,172.2685,172.2685,172.1996,172.2272,3100.0
2015-12-31 13:35:00,250.12,250.15,249.95,249.97,1518.0,172.2479,172.2685,172.1308,172.1446,1518.0
2015-12-31 13:40:00,249.88,250.04,249.88,250.04,2200.0,172.0826,172.1928,172.0826,172.1928,2200.0
2015-12-31 13:45:00,249.99,250.06,249.99,250.06,300.0,172.1583,172.2065,172.1583,172.2065,300.0
2015-12-31 13:50:00,250.06,250.42,250.06,250.42,1900.0,172.2065,172.4545,172.2065,172.4545,1900.0
2015-12-31 13:55:00,250.35,250.35,250.1,250.14,2500.0,172.4062,172.4062,172.2341,172.2616,2500.0
2015-12-31 14:00:00,250.14,250.28,250.12,250.12,2600.0,172.2616,172.358,172.2479,172.2479,2600.0
2015-12-31 14:05:00,250.06,250.06,249.94,250.0,940.0,172.2065,172.2065,172.1239,172.1652,940.0
2015-12-31 14:10:00,249.89,249.89,249.75,249.81,2603.0,172.0895,172.0895,171.9931,172.0344,2603.0
2015-12-31 14:15:00,249.8,249.89,249.75,249.78,3994.0,172.0275,172.0895,171.9931,172.0137,3994.0
2015-12-31 14:20:00,249.78,249.78,249.53,249.59,2800.0,172.0137,172.0137,171.8415,171.8829,2800.0
2015-12-31 14:25:00,249.63,249.73,249.55,249.62,4100.0,171.9104,171.9793,171.8553,171.9035,4100.0
2015-12-31 14:30:00,249.61,249.61,249.38,249.38,2400.0,171.8966,171.8966,171.7382,171.7382,2400.0
2015-12-31 14:35:00,249.21,249.41,249.21,249.26,798.0,171.6212,171.7589,171.6212,171.6556,798.0
2015-12-31 14:40:00,249.34,249.34,249.21,249.21,2800.0,171.7107,171.7107,171.6212,171.6212,2800.0
2015-12-31 14:45:00,249.22,249.71,249.22,249.52,3300.0,171.6281,171.9655,171.6281,171.8347,3300.0
2015-12-31 14:50:00,249.48,249.48,249.32,249.36,2000.0,171.8071,171.8071,171.6969,171.7245,2000.0
2015-12-31 14:55:00,249.29,249.41,249.29,249.29,2200.0,171.6763,171.7589,171.6763,171.6763,2200.0
2015-12-31 15:00:00,249.3,249.35,249.22,249.28,3226.0,171.6832,171.7176,171.6281,171.6694,3226.0
2015-12-31 15:05:00,249.46,249.46,249.2,249.2,1902.0,171.7933,171.7933,171.6143,171.6143,1902.0
2015-12-31 15:10:00,249.2,249.41,249.08,249.41,8214.0,171.6143,171.7589,171.5316,171.7589,8214.0
2015-12-31 15:15:00,249.25,249.51,249.25,249.35,3539.0,171.6487,171.8278,171.6487,171.7176,3539.0
2015-12-31 15:20:00,249.34,249.34,249.05,249.08,3003.0,171.7107,171.7107,171.511,171.5316,3003.0
2015-12-31 15:25:00,249.0,249.05,248.9,248.9,5150.0,171.4766,171.511,171.4077,171.4077,5150.0
2015-12-31 15:30:00,249.01,249.14,248.97,249.12,6691.0,171.4834,171.573,171.4559,171.5592,6691.0
2015-12-31 15:35:00,249.18,249.22,249.02,249.1,2300.0,171.6005,171.6281,171.4903,171.5454,2300.0
2015-12-31 15:40:00,249.15,249.15,248.87,248.87,5293.0,171.5799,171.5799,171.387,171.387,5293.0
2015-12-31 15:45:00,248.84,248.84,248.58,248.73,10368.0,171.3664,171.3664,171.1873,171.2906,10368.0
2015-12-31 15:50:00,248.72,248.77,248.68,248.72,8817.0,171.2837,171.3182,171.2562,171.2837,8817.0
2015-12-31 15:55:00,248.68,248.68,247.66,247.73,50527.0,171.2562,171.2562,170.5538,170.602,50527.0
2016-01-04 09:30:00,243.92,245.78,243.55,245.78,22456.0,167.9782,169.2591,167.7234,169.2591,22456.0
2016-01-04 09:35:00,245.77,246.48,244.57,244.64,15811.0,169.2522,169.7411,168.4258,168.474,15811.0
2016-01-04 09:40:00,244.61,245.61,244.58,244.95,9549.0,168.4533,169.142,168.4327,168.6875,9549.0
2016-01-04 09:45:00,244.85,245.17,244.29,244.37,18649.0,168.6186,168.839,168.233,168.2881,18649.0
2016-01-04 09:50:00,244.73,245.3,244.5,244.93,10166.0,168.536,168.9285,168.3776,168.6737,10166.0
2016-01-04 09:55:00,244.73,245.16,244.39,244.5,6504.0,168.536,168.8321,168.3018,168.3776,6504.0
2016-01-04 10:00:00,244.49,244.75,243.87,244.05,17159.0,168.3707,168.5497,167.9437,168.0677,17159.0
2016-01-04 10:05:00,244.08,244.52,243.8,244.08,12840.0,168.0883,168.3914,167.8955,168.0883,12840.0
2016-01-04 10:10:00,243.98,244.21,243.85,244.0,8505.0,168.0195,168.1779,167.93,168.0333,8505.0
2016-01-04 10:15:00,244.0,244.22,243.8,243.81,6797.0,168.0333,168.1848,167.8955,167.9024,6797.0
2016-01-04 10:20:00,243.9,244.2,243.43,243.68,7630.0,167.9644,168.171,167.6407,167.8129,7630.0
2016-01-04 10:25:00,243.68,243.94,243.41,243.73,11140.0,167.8129,167.9919,167.6269,167.8473,11140.0
2016-01-04 10:30:00,243.66,243.87,243.19,243.21,8714.0,167.7991,167.9437,167.4754,167.4892,8714.0
2016-01-04 10:35:00,243.37,243.45,243.16,243.21,12719.0,167.5994,167.6545,167.4548,167.4892,12719.0
2016-01-04 10:40:00,243.16,243.5,243.08,243.27,10839.0,167.4548,167.6889,167.3997,167.5305,10839.0
2016-01-04 10:45:00,243.34,243.43,243.12,243.25,14794.0,167.5787,167.6407,167.4272,167.5168,14794.0
2016-01-04 10:50:00,243.38,243.63,243.25,243.38,13040.0,167.6063,167.7784,167.5168,167.6063,13040.0
2016-01-04 10:55:00,243.28,243.32,243.03,243.03,7848.0,167.5374,167.565,167.3653,167.3653,7848.0
2016-01-04 11:00:00,243.12,243.12,242.54,242.54,8788.0,167.4272,167.4272,167.0278,167.0278,8788.0
2016-01-04 11:05:00,242.47,242.53,242.15,242.32,7543.0,166.9796,167.0209,166.7592,166.8763,7543.0
2016-01-04 11:10:00,242.32,242.66,242.21,242.47,7388.0,166.8763,167.1104,166.8005,166.9796,7388.0
2016-01-04 11:15:00,242.61,242.85,242.48,242.81,3502.0,167.076,167.2413,166.9865,167.2137,3502.0
2016-01-04 11:20:00,242.75,243.6,242.65,243.57,10248.0,167.1724,167.7578,167.1036,167.7371,10248.0
2016-01-04 11:25:00,243.58,243.65,243.15,243.45,6155.0,167.744,167.7922,167.4479,167.6545,6155.0
2016-01-04 11:30:00,243.55,243.73,243.01,243.01,25208.0,167.7234,167.8473,167.3515,167.3515,25208.0
2016-01-04 11:35:00,243.01,243.34,242.76,243.0,17899.0,167.3515,167.5787,167.1793,167.3446,17899.0
2016-01-04 11:40:00,243.31,243.34,242.94,243.28,14898.0,167.5581,167.5787,167.3033,167.5374,14898.0
2016-01-04 11:45:00,243.02,243.22,242.94,242.99,4400.0,167.3584,167.4961,167.3033,167.3377,4400.0
2016-01-04 11:50:00,243.2,243.2,242.68,242.68,5868.0,167.4823,167.4823,167.1242,167.1242,5868.0
2016-01-04 11:55:00,242.54,242.62,242.29,242.56,3300.0,167.0278,167.0829,166.8556,167.0416,3300.0
2016-01-04 12:00:00,242.59,242.8,242.47,242.76,3444.0,167.0622,167.2069,166.9796,167.1793,3444.0
2016-01-04 12:05:00,242.64,242.7,242.44,242.69,3000.0,167.0967,167.138,166.9589,167.1311,3000.0
2016-01-04 12:10:00,242.53,242.69,242.36,242.68,3013.0,167.0209,167.1311,166.9038,167.1242,3013.0
2016-01-04 12:15:00,242.7,242.9,242.59,242.59,6020.0,167.138,167.2757,167.0622,167.0622,6020.0
2016-01-04 12:20:00,242.74,242.75,242.31,242.52,3871.0,167.1655,167.1724,166.8694,167.014,3871.0
2016-01-04 12:25:00,242.57,242.84,242.41,242.69,5600.0,167.0485,167.2344,166.9383,167.1311,5600.0
2016-01-04 12:30:00,242.88,242.88,242.4,242.83,2820.0,167.262,167.262,166.9314,167.2275,2820.0
2016-01-04 12:35:00,242.84,242.84,242.62,242.78,3732.0,167.2344,167.2344,167.0829,167.1931,3732.0
2016-01-04 12:40:00,242.7,242.85,242.62,242.65,6898.0,167.138,167.2413,167.0829,167.1036,6898.0
2016-01-04 12:45:00,242.69,242.83,242.51,242.51,3900.0,167.1311,167.2275,167.0071,167.0071,3900.0
2016-01-04 12:50:00,242.65,243.28,242.63,243.28,7033.0,167.1036,167.5374,167.0898,167.5374,7033.0
2016-01-04 12:55:00,243.32,243.59,242.84,243.59,22797.0,167.565,167.7509,167.2344,167.7509,22797.0
2016-01-04 13:00:00,243.53,243.62,243.04,243.43,5600.0,167.7096,167.7716,167.3721,167.6407,5600.0
2016-01-04 13:05:00,243.7,243.7,243.22,243.31,5658.0,167.8267,167.8267,167.4961,167.5581,5658.0
2016-01-04 13:10:00,243.4,243.4,243.05,243.14,4414.0,167.6201,167.6201,167.379,167.441,4414.0
2016-01-04 13:15:00,243.26,243.47,242.89,243.0,10558.0,167.5236,167.6683,167.2688,167.3446,10558.0
2016-01-04 13:20:00,243.04,243.05,242.5,242.65,8964.0,167.3721,167.379,167.0003,167.1036,8964.0
2016-01-04 13:25:00,242.69,242.91,242.48,242.8,10015.0,167.1311,167.2826,166.9865,167.2069,10015.0
2016-01-04 13:30:00,242.75,243.17,242.74,243.14,12637.0,167.1724,167.4617,167.1655,167.441,12637.0
2016-01-04 13:35:00,243.15,243.34,243.0,243.34,3800.0,167.4479,167.5787,167.3446,167.5787,3800.0
2016-01-04 13:40:00,243.26,243.62,243.2,243.48,3703.0,167.5236,167.7716,167.4823,167.6751,3703.0
2016-01-04 13:45:00,243.52,243.52,243.12,243.45,11702.0,167.7027,167.7027,167.4272,167.6545,11702.0
2016-01-04 13:50:00,243.38,243.44,243.12,243.32,6192.0,167.6063,167.6476,167.4272,167.565,6192.0
2016-01-04 13:55:00,243.23,243.44,242.98,243.44,8200.0,167.503,167.6476,167.3308,167.6476,8200.0
2016-01-04 14:00:00,243.36,243.37,243.0,243.16,8462.0,167.5925,167.5994,167.3446,167.4548,8462.0
2016-01-04 14:05:00,243.16,243.17,242.82,243.17,6054.0,167.4548,167.4617,167.2206,167.4617,6054.0
2016-01-04 14:10:00,243.06,243.06,242.83,242.87,7723.0,167.3859,167.3859,167.2275,167.2551,7723.0
2016-01-04 14:15:00,243.0,243.2,242.89,243.19,7957.0,167.3446,167.4823,167.2688,167.4754,7957.0
2016-01-04 14:20:00,243.17,243.49,243.09,243.12,7400.0,167.4617,167.682,167.4066,167.4272,7400.0
2016-01-04 14:25:00,243.1,243.4,243.08,243.16,8625.0,167.4135,167.6201,167.3997,167.4548,8625.0
2016-01-04 14:30:00,243.2,243.2,242.88,243.01,4710.0,167.4823,167.4823,167.262,167.3515,4710.0
2016-01-04 14:35:00,243.01,243.07,242.66,243.07,3897.0,167.3515,167.3928,167.1104,167.3928,3897.0
2016-01-04 14:40:00,243.0,243.04,242.82,243.02,11546.0,167.3446,167.3721,167.2206,167.3584,11546.0
2016-01-04 14:45:00,243.0,243.02,242.53,242.86,12903.0,167.3446,167.3584,167.0209,167.2482,12903.0
2016-01-04 14:50:00,242.88,243.0,242.7,242.9,4100.0,167.262,167.3446,167.138,167.2757,4100.0
2016-01-04 14:55:00,242.9,243.51,242.87,243.39,5397.0,167.2757,167.6958,167.2551,167.6132,5397.0
2016-01-04 15:00:00,243.4,243.59,242.8,242.8,17033.0,167.6201,167.7509,167.2069,167.2069,17033.0
2016-01-04 15:05:00,242.83,243.01,242.63,242.9,4405.0,167.2275,167.3515,167.0898,167.2757,4405.0
2016-01-04 15:10:00,242.97,243.17,242.57,242.92,5780.0,167.3239,167.4617,167.0485,167.2895,5780.0
2016-01-04 15:15:00,242.85,243.07,242.75,242.84,8896.0,167.2413,167.3928,167.1724,167.2344,8896.0
2016-01-04 15:20:00,242.72,242.72,242.43,242.44,5994.0,167.1518,167.1518,166.9521,166.9589,5994.0
2016-01-04 15:25:00,242.42,242.75,242.36,242.66,7182.0,166.9452,167.1724,166.9038,167.1104,7182.0
2016-01-04 15:30:00,242.75,243.39,242.72,243.24,9458.0,167.1724,167.6132,167.1518,167.5099,9458.0
2016-01-04 15:35:00,243.29,243.29,242.81,243.28,19172.0,167.5443,167.5443,167.2137,167.5374,19172.0
2016-01-04 15:40:00,243.25,243.46,242.98,243.3,34311.0,167.5168,167.6614,167.3308,167.5512,34311.0
2016-01-04 15:45:00,243.38,243.97,243.31,243.97,41985.0,167.6063,168.0126,167.5581,168.0126,41985.0
2016-01-04 15:50:00,243.85,244.05,243.74,243.96,20829.0,167.93,168.0677,167.8542,168.0057,20829.0
2016-01-04 15:55:00,243.99,244.37,243.84,244.37,66544.0,168.0264,168.2881,167.9231,168.2881,66544.0
2016-01-05 09:30:00,244.8,245.82,244.36,244.78,14703.0,168.5842,169.2866,168.2812,168.5704,14703.0
2016-01-05 09:35:00,244.42,246.2,244.42,245.8,11561.0,168.3225,169.5483,168.3225,169.2728,11561.0
2016-01-05 09:40:00,246.0,246.89,245.93,246.89,2071.0,169.4106,170.0235,169.3624,170.0235,2071.0
2016-01-05 09:45:00,246.9,246.97,246.1,246.7,4929.0,170.0304,170.0786,169.4794,169.8926,4929.0
2016-01-05 09:50:00,246.41,246.65,246.1,246.1,5200.0,169.6929,169.8582,169.4794,169.4794,5200.0
2016-01-05 09:55:00,246.12,246.49,246.12,246.22,5100.0,169.4932,169.748,169.4932,169.5621,5100.0
2016-01-05 10:00:00,246.2,246.33,245.59,245.84,4173.0,169.5483,169.6378,169.1282,169.3004,4173.0
2016-01-05 10:05:00,245.76,245.9,245.55,245.6,3450.0,169.2453,169.3417,169.1007,169.1351,3450.0
2016-01-05 10:10:00,245.8,246.18,245.7,245.86,7100.0,169.2728,169.5345,169.204,169.3142,7100.0
2016-01-05 10:15:00,245.93,246.3,245.74,246.3,4205.0,169.3624,169.6172,169.2315,169.6172,4205.0
2016-01-05 10:20:00,246.23,246.52,246.16,246.16,19266.0,169.569,169.7687,169.5208,169.5208,19266.0
2016-01-05 10:25:00,246.19,246.49,246.04,246.46,19015.0,169.5414,169.748,169.4381,169.7274,19015.0
2016-01-05 10:30:00,246.4,246.92,246.28,246.81,10990.0,169.686,170.0441,169.6034,169.9684,10990.0
2016-01-05 10:35:00,246.76,247.45,246.65,247.45,9564.0,169.934,170.4091,169.8582,170.4091,9564.0
2016-01-05 10:40:00,247.52,247.98,247.52,247.77,2800.0,170.4573,170.7741,170.4573,170.6295,2800.0
2016-01-05 10:45:00,247.82,248.31,247.77,248.16,7200.0,170.6639,171.0014,170.6295,170.8981,7200.0
2016-01-05 10:50:00,248.13,248.53,248.01,248.53,3650.0,170.8774,171.1529,170.7948,171.1529,3650.0
2016-01-05 10:55:00,248.43,248.7,248.42,248.7,5081.0,171.084,171.27,171.0771,171.27,5081.0
2016-01-05 11:00:00,248.57,248.84,248.39,248.82,4876.0,171.1804,171.3664,171.0565,171.3526,4876.0
2016-01-05 11:05:00,249.0,249.46,248.95,249.46,5900.0,171.4766,171.7933,171.4421,171.7933,5900.0
2016-01-05 11:10:00,249.36,249.48,249.07,249.3,8479.0,171.7245,171.8071,171.5248,171.6832,8479.0
2016-01-05 11:15:00,249.34,249.64,249.26,249.37,6326.0,171.7107,171.9173,171.6556,171.7314,6326.0
2016-01-05 11:20:00,249.49,249.92,249.43,249.74,5574.0,171.814,172.1101,171.7727,171.9862,5574.0
2016-01-05 11:25:00,249.78,250.2,249.67,250.09,8759.0,172.0137,172.3029,171.938,172.2272,8759.0
2016-01-05 11:30:00,250.06,250.35,249.94,250.35,10126.0,172.2065,172.4062,172.1239,172.4062,10126.0
2016-01-05 11:35:00,250.31,250.66,250.31,250.39,4870.0,172.3787,172.6197,172.3787,172.4338,4870.0
2016-01-05 11:40:00,250.43,250.6,250.12,250.38,2100.0,172.4613,172.5784,172.2479,172.4269,2100.0
2016-01-05 11:45:00,250.36,250.71,250.26,250.67,4390.0,172.4131,172.6542,172.3443,172.6266,4390.0
2016-01-05 11:50:00,250.61,250.74,250.44,250.47,5116.0,172.5853,172.6748,172.4682,172.4889,5116.0
2016-01-05 11:55:00,250.5,250.67,250.42,250.49,3560.0,172.5095,172.6266,172.4545,172.5027,3560.0
2016-01-05 12:00:00,250.54,250.59,249.75,249.76,14273.0,172.5371,172.5715,171.9931,171.9999,14273.0
2016-01-05 12:05:00,249.75,249.8,249.48,249.49,2814.0,171.9931,172.0275,171.8071,171.814,2814.0
2016-01-05 12:10:00,249.61,249.88,249.6,249.77,4539.0,171.8966,172.0826,171.8898,172.0068,4539.0
2016-01-05 12:15:00,249.72,250.14,249.47,250.14,3431.0,171.9724,172.2616,171.8002,172.2616,3431.0
2016-01-05 12:20:00,249.89,250.3,249.89,250.27,3151.0,172.0895,172.3718,172.0895,172.3512,3151.0
2016-01-05 12:25:00,250.25,250.58,250.13,250.34,4623.0,172.3374,172.5646,172.2547,172.3994,4623.0
2016-01-05 12:30:00,250.44,250.48,250.28,250.34,3900.0,172.4682,172.4958,172.358,172.3994,3900.0
2016-01-05 12:35:00,250.3,250.65,250.3,250.65,2700.0,172.3718,172.6128,172.3718,172.6128,2700.0
2016-01-05 12:40:00,250.59,250.73,250.44,250.45,3322.0,172.5715,172.6679,172.4682,172.4751,3322.0
2016-01-05 12:45:00,250.45,250.47,250.25,250.46,1190.0,172.4751,172.4889,172.3374,172.482,1190.0
2016-01-05 12:50:00,250.36,250.64,250.35,250.64,2149.0,172.4131,172.606,172.4062,172.606,2149.0
2016-01-05 12:55:00,250.7,251.03,250.55,251.03,2450.0,172.6473,172.8745,172.544,172.8745,2450.0
2016-01-05 13:00:00,250.88,251.03,250.83,251.03,3213.0,172.7712,172.8745,172.7368,172.8745,3213.0
2016-01-05 13:05:00,250.94,251.02,250.79,250.87,5142.0,172.8126,172.8677,172.7093,172.7644,5142.0
2016-01-05 13:10:00,250.91,251.01,250.66,250.72,5305.0,172.7919,172.8608,172.6197,172.6611,5305.0
2016-01-05 13:15:00,250.69,250.76,250.55,250.55,2002.0,172.6404,172.6886,172.544,172.544,2002.0
2016-01-05 13:20:00,250.6,250.65,250.46,250.48,1974.0,172.5784,172.6128,172.482,172.4958,1974.0
2016-01-05 13:25:00,250.55,250.99,250.55,250.91,1699.0,172.544,172.847,172.544,172.7919,1699.0
2016-01-05 13:30:00,250.88,251.3,250.83,251.2,14430.0,172.7712,173.0605,172.7368,172.9916,14430.0
2016-01-05 13:35:00,251.18,251.47,251.07,251.47,3651.0,172.9778,173.1775,172.9021,173.1775,3651.0
2016-01-05 13:40:00,251.37,251.92,251.37,251.64,16317.0,173.1087,173.4874,173.1087,173.2946,16317.0
2016-01-05 13:45:00,251.77,251.84,251.64,251.75,15244.0,173.3841,173.4324,173.2946,173.3704,15244.0
2016-01-05 13:50:00,251.9,252.27,251.89,252.21,7838.0,173.4737,173.7285,173.4668,173.6872,7838.0
2016-01-05 13:55:00,252.16,252.26,251.84,251.84,22544.0,173.6527,173.7216,173.4324,173.4324,22544.0
2016-01-05 14:00:00,251.84,251.84,251.54,251.54,3683.0,173.4324,173.4324,173.2258,173.2258,3683.0
2016-01-05 14:05:00,251.58,251.64,251.38,251.54,2001.0,173.2533,173.2946,173.1156,173.2258,2001.0
2016-01-05 14:10:00,251.52,251.81,251.5,251.7,2527.0,173.212,173.4117,173.1982,173.3359,2527.0
2016-01-05 14:15:00,251.53,251.88,251.53,251.83,9949.0,173.2189,173.4599,173.2189,173.4255,9949.0
2016-01-05 14:20:00,251.89,252.1,251.89,252.1,7418.0,173.4668,173.6114,173.4668,173.6114,7418.0
2016-01-05 14:25:00,252.06,252.14,251.67,251.72,3281.0,173.5839,173.639,173.3153,173.3497,3281.0
2016-01-05 14:30:00,251.7,251.71,251.54,251.58,4000.0,173.3359,173.3428,173.2258,173.2533,4000.0
2016-01-05 14:35:00,251.58,251.62,251.42,251.48,2551.0,173.2533,173.2808,173.1431,173.1844,2551.0
2016-01-05 14:40:00,251.45,251.62,251.2,251.36,3483.0,173.1638,173.2808,172.9916,173.1018,3483.0
2016-01-05 14:45:00,251.37,251.72,251.37,251.72,3393.0,173.1087,173.3497,173.1087,173.3497,3393.0
2016-01-05 14:50:00,251.83,251.99,251.49,251.57,3115.0,173.4255,173.5357,173.1913,173.2464,3115.0
2016-01-05 14:55:00,251.67,251.67,251.3,251.43,2903.0,173.3153,173.3153,173.0605,173.15,2903.0
2016-01-05 15:00:00,251.5,251.63,251.35,251.36,3693.0,173.1982,173.2877,173.0949,173.1018,3693.0
2016-01-05 15:05:00,251.4,251.4,250.89,250.96,9689.0,173.1293,173.1293,172.7781,172.8263,9689.0
2016-01-05 15:10:00,251.08,251.39,251.04,251.38,5700.0,172.909,173.1225,172.8814,173.1156,5700.0
2016-01-05 15:15:00,251.37,251.49,251.19,251.31,5956.0,173.1087,173.1913,172.9847,173.0674,5956.0
2016-01-05 15:20:00,251.21,251.52,251.12,251.36,6245.0,172.9985,173.212,172.9365,173.1018,6245.0
2016-01-05 15:25:00,251.38,251.64,251.35,251.4,4258.0,173.1156,173.2946,173.0949,173.1293,4258.0
2016-01-05 15:30:00,251.31,251.62,251.08,251.42,4100.0,173.0674,173.2808,172.909,173.1431,4100.0
2016-01-05 15:35:00,251.48,251.53,251.15,251.37,7650.0,173.1844,173.2189,172.9572,173.1087,7650.0
2016-01-05 15:40:00,251.32,252.0,251.26,251.61,20417.0,173.0742,173.5425,173.0329,173.274,20417.0
2016-01-05 15:45:00,251.59,251.63,251.26,251.36,12118.0,173.2602,173.2877,173.0329,173.1018,12118.0
2016-01-05 15:50:00,251.37,251.51,250.92,250.92,20221.0,173.1087,173.2051,172.7988,172.7988,20221.0
2016-01-05 15:55:00,251.02,251.34,250.87,251.28,37486.0,172.8677,173.088,172.7644,173.0467,37486.0
2016-01-06 09:30:00,250.0,250.39,249.64,249.75,7813.0,172.1652,172.4338,171.9173,171.9931,7813.0
2016-01-06 09:35:00,250.19,251.93,250.19,251.1,10480.0,172.2961,173.4943,172.2961,172.9227,10480.0
2016-01-06 09:40:00,250.53,250.94,250.07,250.49,4485.0,172.5302,172.8126,172.2134,172.5027,4485.0
2016-01-06 09:45:00,250.15,250.61,250.06,250.61,4165.0,172.2685,172.5853,172.2065,172.5853,4165.0
2016-01-06 09:50:00,250.77,250.93,250.49,250.93,3033.0,172.6955,172.8057,172.5027,172.8057,3033.0
2016-01-06 09:55:00,250.53,250.71,250.31,250.68,3620.0,172.5302,172.6542,172.3787,172.6335,3620.0
2016-01-06 10:00:00,250.56,251.08,250.45,250.74,4336.0,172.5509,172.909,172.4751,172.6748,4336.0
2016-01-06 10:05:00,250.81,251.44,250.81,251.44,4117.0,172.723,173.1569,172.723,173.1569,4117.0
2016-01-06 10:10:00,251.31,251.31,250.86,251.22,2950.0,173.0674,173.0674,172.7575,173.0054,2950.0
2016-01-06 10:15:00,251.11,251.28,250.96,251.2,7376.0,172.9296,173.0467,172.8263,172.9916,7376.0
2016-01-06 10:20:00,251.35,251.59,251.25,251.59,3001.0,173.0949,173.2602,173.026,173.2602,3001.0
2016-01-06 10:25:00,251.36,251.74,251.31,251.73,1802.0,173.1018,173.3635,173.0674,173.3566,1802.0
2016-01-06 10:30:00,251.56,251.79,251.31,251.6,2876.0,173.2395,173.3979,173.0674,173.2671,2876.0
2016-01-06 10:35:00,251.62,251.62,251.17,251.33,8719.0,173.2808,173.2808,172.971,173.0811,8719.0
2016-01-06 10:40:00,251.26,251.64,251.13,251.54,9533.0,173.0329,173.2946,172.9434,173.2258,9533.0
2016-01-06 10:45:00,251.45,251.54,251.43,251.51,1800.0,173.1638,173.2258,173.15,173.2051,1800.0
2016-01-06 10:50:00,251.72,252.01,251.65,252.01,3822.0,173.3497,173.5494,173.3015,173.5494,3822.0
2016-01-06 10:55:00,252.01,252.3,252.01,252.16,4490.0,173.5494,173.7491,173.5494,173.6527,4490.0
2016-01-06 11:00:00,252.16,252.47,252.01,252.4,3166.0,173.6527,173.8662,173.5494,173.818,3166.0
2016-01-06 11:05:00,252.4,252.53,252.25,252.36,9954.0,173.818,173.9075,173.7147,173.7905,9954.0
2016-01-06 11:10:00,252.35,252.55,252.31,252.46,2200.0,173.7836,173.9213,173.756,173.8593,2200.0
2016-01-06 11:15:00,252.46,252.71,252.41,252.7,1300.0,173.8593,174.0315,173.8249,174.0246,1300.0
2016-01-06 11:20:00,252.77,253.2,252.77,252.85,3200.0,174.0728,174.3689,174.0728,174.1279,3200.0
2016-01-06 11:25:00,252.91,253.04,252.76,252.9,2544.0,174.1692,174.2587,174.0659,174.1623,2544.0
2016-01-06 11:30:00,253.01,253.08,252.81,252.97,3687.0,174.2381,174.2863,174.1004,174.2105,3687.0
2016-01-06 11:35:00,252.98,253.02,252.79,252.91,1700.0,174.2174,174.245,174.0866,174.1692,1700.0
2016-01-06 11:40:00,253.02,253.2,252.82,252.98,5390.0,174.245,174.3689,174.1072,174.2174,5390.0
2016-01-06 11:45:00,253.01,253.35,253.01,253.34,8560.0,174.2381,174.4722,174.2381,174.4653,8560.0
2016-01-06 11:50:00,253.24,253.5,253.2,253.43,8923.0,174.3965,174.5755,174.3689,174.5273,8923.0
2016-01-06 11:55:00,253.36,253.36,252.91,253.05,11961.0,174.4791,174.4791,174.1692,174.2656,11961.0
2016-01-06 12:00:00,253.03,253.1,252.9,253.01,3100.0,174.2519,174.3001,174.1623,174.2381,3100.0
2016-01-06 12:05:00,252.95,253.42,252.95,253.42,1450.0,174.1968,174.5204,174.1968,174.5204,1450.0
2016-01-06 12:10:00,253.16,253.22,253.04,253.09,2720.0,174.3414,174.3827,174.2587,174.2932,2720.0
2016-01-06 12:15:00,253.19,253.21,252.89,252.9,21707.0,174.362,174.3758,174.1554,174.1623,21707.0
2016-01-06 12:20:00,253.05,253.17,253.0,253.16,12000.0,174.2656,174.3483,174.2312,174.3414,12000.0
2016-01-06 12:25:00,253.09,253.42,252.93,253.42,4650.0,174.2932,174.5204,174.183,174.5204,4650.0
2016-01-06 12:30:00,253.36,253.36,253.04,253.36,3206.0,174.4791,174.4791,174.2587,174.4791,3206.0
2016-01-06 12:35:00,253.21,253.64,253.15,253.34,1100.0,174.3758,174.6719,174.3345,174.4653,1100.0
2016-01-06 12:40:00,253.37,253.53,253.28,253.53,1650.0,174.486,174.5962,174.424,174.5962,1650.0
2016-01-06 12:45:00,253.52,253.65,253.32,253.65,3300.0,174.5893,174.6788,174.4516,174.6788,3300.0
2016-01-06 12:50:00,253.55,253.69,253.48,253.63,2618.0,174.61,174.7064,174.5618,174.6651,2618.0
2016-01-06 12:55:00,253.67,253.8,253.55,253.56,1906.0,174.6926,174.7821,174.61,174.6168,1906.0
2016-01-06 13:00:00,253.61,253.69,253.4,253.42,2700.0,174.6513,174.7064,174.5067,174.5204,2700.0
2016-01-06 13:05:00,253.38,253.38,252.9,252.92,6686.0,174.4929,174.4929,174.1623,174.1761,6686.0
2016-01-06 13:10:00,253.0,253.06,252.75,252.76,3648.0,174.2312,174.2725,174.059,174.0659,3648.0
2016-01-06 13:15:00,252.73,252.81,252.54,252.65,3020.0,174.0453,174.1004,173.9144,173.9902,3020.0
2016-01-06 13:20:00,252.67,252.67,252.44,252.44,2000.0,174.0039,174.0039,173.8455,173.8455,2000.0
2016-01-06 13:25:00,252.48,252.51,252.41,252.48,1808.0,173.8731,173.8938,173.8249,173.8731,1808.0
2016-01-06 13:30:00,252.49,252.51,252.19,252.26,1282.0,173.88,173.8938,173.6734,173.7216,1282.0
2016-01-06 13:35:00,252.29,252.69,252.21,252.47,4613.0,173.7423,174.0177,173.6872,173.8662,4613.0
2016-01-06 13:40:00,252.52,252.52,252.3,252.3,1200.0,173.9006,173.9006,173.7491,173.7491,1200.0
2016-01-06 13:45:00,252.14,252.19,252.01,252.12,2900.0,173.639,173.6734,173.5494,173.6252,2900.0
2016-01-06 13:50:00,252.19,252.39,252.12,252.29,1560.0,173.6734,173.8111,173.6252,173.7423,1560.0
2016-01-06 13:55:00,252.38,252.39,252.19,252.19,800.0,173.8042,173.8111,173.6734,173.6734,800.0
2016-01-06 14:00:00,252.07,252.45,251.88,252.45,3450.0,173.5907,173.8524,173.4599,173.8524,3450.0
2016-01-06 14:05:00,252.46,252.91,252.2,252.91,1600.0,173.8593,174.1692,173.6803,174.1692,1600.0
2016-01-06 14:10:00,252.66,252.75,252.25,252.25,8205.0,173.9971,174.059,173.7147,173.7147,8205.0
2016-01-06 14:15:00,252.36,252.5,252.01,252.28,6663.0,173.7905,173.8869,173.5494,173.7354,6663.0
2016-01-06 14:20:00,252.27,252.27,251.89,252.06,2288.0,173.7285,173.7285,173.4668,173.5839,2288.0
2016-01-06 14:25:00,251.86,252.19,251.83,251.84,8879.0,173.4461,173.6734,173.4255,173.4324,8879.0
2016-01-06 14:30:00,252.14,252.14,251.99,252.03,1201.0,173.639,173.639,173.5357,173.5632,1201.0
2016-01-06 14:35:00,252.04,252.04,251.52,251.75,4200.0,173.5701,173.5701,173.212,173.3704,4200.0
2016-01-06 14:40:00,251.75,251.75,251.25,251.38,3300.0,173.3704,173.3704,173.026,173.1156,3300.0
2016-01-06 14:45:00,251.25,251.25,250.86,250.95,4831.0,173.026,173.026,172.7575,172.8194,4831.0
2016-01-06 14:50:00,250.94,251.0,250.72,250.92,3600.0,172.8126,172.8539,172.6611,172.7988,3600.0
2016-01-06 14:55:00,250.7,250.88,250.57,250.77,2547.0,172.6473,172.7712,172.5578,172.6955,2547.0
2016-01-06 15:00:00,250.86,250.98,250.65,250.9,3300.0,172.7575,172.8401,172.6128,172.785,3300.0
2016-01-06 15:05:00,250.98,251.01,250.71,251.01,5106.0,172.8401,172.8608,172.6542,172.8608,5106.0
2016-01-06 15:10:00,250.9,251.02,250.75,251.02,3520.0,172.785,172.8677,172.6817,172.8677,3520.0
2016-01-06 15:15:00,251.03,251.43,250.76,251.43,3512.0,172.8745,173.15,172.6886,173.15,3512.0
2016-01-06 15:20:00,251.43,251.43,251.12,251.22,2630.0,173.15,173.15,172.9365,173.0054,2630.0
2016-01-06 15:25:00,251.24,251.25,251.07,251.25,2932.0,173.0192,173.026,172.9021,173.026,2932.0
2016-01-06 15:30:00,251.4,251.7,251.35,251.7,7500.0,173.1293,173.3359,173.0949,173.3359,7500.0
2016-01-06 15:35:00,251.58,251.6,251.43,251.45,4890.0,173.2533,173.2671,173.15,173.1638,4890.0
2016-01-06 15:40:00,251.48,251.58,251.34,251.45,3520.0,173.1844,173.2533,173.088,173.1638,3520.0
2016-01-06 15:45:00,251.53,251.66,251.41,251.66,4787.0,173.2189,173.3084,173.1362,173.3084,4787.0
2016-01-06 15:50:00,251.64,251.67,251.25,251.64,7932.0,173.2946,173.3153,173.026,173.2946,7932.0
2016-01-06 15:55:00,251.63,251.95,251.48,251.84,43935.0,173.2877,173.5081,173.1844,173.4324,43935.0
2016-01-07 09:30:00,248.48,249.49,248.39,248.73,12556.0,171.1185,171.814,171.0565,171.2906,12556.0
2016-01-07 09:35:00,248.85,249.99,248.85,249.33,1205.0,171.3733,172.1583,171.3733,171.7038,1205.0
2016-01-07 09:40:00,249.66,249.99,249.38,249.64,5089.0,171.9311,172.1583,171.7382,171.9173,5089.0
2016-01-07 09:45:00,249.9,250.87,249.39,250.59,5974.0,172.0964,172.7644,171.7451,172.5715,5974.0
2016-01-07 09:50:00,250.2,250.59,249.93,250.3,4895.0,172.3029,172.5715,172.117,172.3718,4895.0
2016-01-07 09:55:00,250.71,250.94,250.47,250.7,2400.0,172.6542,172.8126,172.4889,172.6473,2400.0
2016-01-07 10:00:00,250.77,251.03,250.47,250.56,6916.0,172.6955,172.8745,172.4889,172.5509,6916.0
2016-01-07 10:05:00,250.44,250.45,250.11,250.3,3123.0,172.4682,172.4751,172.241,172.3718,3123.0
2016-01-07 10:10:00,250.3,250.62,250.15,250.51,4516.0,172.3718,172.5922,172.2685,172.5164,4516.0
2016-01-07 10:15:00,250.6,250.96,250.42,250.95,1800.0,172.5784,172.8263,172.4545,172.8194,1800.0
2016-01-07 10:20:00,250.95,251.06,250.62,250.72,8600.0,172.8194,172.8952,172.5922,172.6611,8600.0
2016-01-07 10:25:00,250.84,251.08,250.84,250.9,2058.0,172.7437,172.909,172.7437,172.785,2058.0
2016-01-07 10:30:00,250.83,250.99,250.64,250.72,14560.0,172.7368,172.847,172.606,172.6611,14560.0
2016-01-07 10:35:00,250.9,251.0,250.66,250.92,9214.0,172.785,172.8539,172.6197,172.7988,9214.0
2016-01-07 10:40:00,250.93,251.51,250.93,251.35,15104.0,172.8057,173.2051,172.8057,173.0949,15104.0
2016-01-07 10:45:00,251.32,251.64,251.32,251.45,2453.0,173.0742,173.2946,173.0742,173.1638,2453.0
2016-01-07 10:50:00,251.52,251.88,251.52,251.76,3899.0,173.212,173.4599,173.212,173.3773,3899.0
2016-01-07 10:55:00,251.54,251.55,251.0,251.05,2613.0,173.2258,173.2326,172.8539,172.8883,2613.0
2016-01-07 11:00:00,251.03,251.15,250.62,250.9,14329.0,172.8745,172.9572,172.5922,172.785,14329.0
2016-01-07 11:05:00,250.98,251.1,250.7,250.96,4753.0,172.8401,172.9227,172.6473,172.8263,4753.0
2016-01-07 11:10:00,250.89,251.18,250.86,250.95,1800.0,172.7781,172.9778,172.7575,172.8194,1800.0
2016-01-07 11:15:00,251.04,251.24,250.81,250.81,4985.0,172.8814,173.0192,172.723,172.723,4985.0
2016-01-07 11:20:00,250.92,251.12,250.81,250.88,4877.0,172.7988,172.9365,172.723,172.7712,4877.0
2016-01-07 11:25:00,250.98,251.19,250.78,251.19,2762.0,172.8401,172.9847,172.7024,172.9847,2762.0
2016-01-07 11:30:00,251.19,251.41,251.07,251.29,4900.0,172.9847,173.1362,172.9021,173.0536,4900.0
2016-01-07 11:35:00,251.17,251.37,251.16,251.36,1924.0,172.971,173.1087,172.9641,173.1018,1924.0
2016-01-07 11:40:00,251.55,251.58,251.21,251.21,2600.0,173.2326,173.2533,172.9985,172.9985,2600.0
2016-01-07 11:45:00,251.4,251.4,250.91,251.01,1995.0,173.1293,173.1293,172.7919,172.8608,1995.0
2016-01-07 11:50:00,250.87,251.03,250.75,250.76,2824.0,172.7644,172.8745,172.6817,172.6886,2824.0
2016-01-07 11:55:00,250.75,251.06,250.69,250.69,4088.0,172.6817,172.8952,172.6404,172.6404,4088.0
2016-01-07 12:00:00,250.7,250.99,250.68,250.78,1918.0,172.6473,172.847,172.6335,172.7024,1918.0
2016-01-07 12:05:00,250.79,251.11,250.77,250.91,2710.0,172.7093,172.9296,172.6955,172.7919,2710.0
2016-01-07 12:10:00,250.92,251.14,250.9,251.13,1850.0,172.7988,172.9503,172.785,172.9434,1850.0
2016-01-07 12:15:00,251.25,251.38,251.25,251.38,1100.0,173.026,173.1156,173.026,173.1156,1100.0
2016-01-07 12:20:00,251.37,251.44,251.12,251.13,2000.0,173.1087,173.1569,172.9365,172.9434,2000.0
2016-01-07 12:25:00,251.04,251.22,250.96,251.22,800.0,172.8814,173.0054,172.8263,173.0054,800.0
2016-01-07 12:30:00,251.08,251.19,250.95,251.09,2201.0,172.909,172.9847,172.8194,172.9159,2201.0
2016-01-07 12:35:00,250.91,251.02,250.76,250.91,522.0,172.7919,172.8677,172.6886,172.7919,522.0
2016-01-07 12:40:00,250.92,251.27,250.83,251.19,4983.0,172.7988,173.0398,172.7368,172.9847,4983.0
2016-01-07 12:45:00,251.27,251.57,251.17,251.5,3300.0,173.0398,173.2464,172.971,173.1982,3300.0
2016-01-07 12:50:00,251.42,251.51,251.21,251.42,1535.0,173.1431,173.2051,172.9985,173.1431,1535.0
2016-01-07 12:55:00,251.35,251.49,251.2,251.37,5023.0,173.0949,173.1913,172.9916,173.1087,5023.0
2016-01-07 13:00:00,251.32,251.49,251.09,251.26,2386.0,173.0742,173.1913,172.9159,173.0329,2386.0
2016-01-07 13:05:00,251.29,251.4,250.97,251.11,3900.0,173.0536,173.1293,172.8332,172.9296,3900.0
2016-01-07 13:10:00,250.96,250.96,250.35,250.79,4600.0,172.8263,172.8263,172.4062,172.7093,4600.0
2016-01-07 13:15:00,250.74,250.91,250.46,250.73,5493.0,172.6748,172.7919,172.482,172.6679,5493.0
2016-01-07 13:20:00,250.65,250.65,250.19,250.34,4200.0,172.6128,172.6128,172.2961,172.3994,4200.0
2016-01-07 13:25:00,250.36,250.77,250.36,250.62,2300.0,172.4131,172.6955,172.4131,172.5922,2300.0
2016-01-07 13:30:00,250.51,250.67,250.34,250.4,3080.0,172.5164,172.6266,172.3994,172.4407,3080.0
2016-01-07 13:35:00,250.32,250.38,250.01,250.18,5770.0,172.3856,172.4269,172.1721,172.2892,5770.0
2016-01-07 13:40:00,249.97,250.49,249.93,250.46,3991.0,172.1446,172.5027,172.117,172.482,3991.0
2016-01-07 13:45:00,250.37,251.0,250.36,250.87,6291.0,172.42,172.8539,172.4131,172.7644,6291.0
2016-01-07 13:50:00,250.86,251.26,250.85,251.26,5810.0,172.7575,173.0329,172.7506,173.0329,5810.0
2016-01-07 13:55:00,251.39,251.45,251.12,251.24,4293.0,173.1225,173.1638,172.9365,173.0192,4293.0
2016-01-07 14:00:00,251.05,251.05,250.68,250.74,1680.0,172.8883,172.8883,172.6335,172.6748,1680.0
2016-01-07 14:05:00,250.6,250.73,250.52,250.56,6791.0,172.5784,172.6679,172.5233,172.5509,6791.0
2016-01-07 14:10:00,250.35,251.0,250.35,250.73,3745.0,172.4062,172.8539,172.4062,172.6679,3745.0
2016-01-07 14:15:00,250.72,250.86,250.56,250.86,3187.0,172.6611,172.7575,172.5509,172.7575,3187.0
2016-01-07 14:20:00,250.74,250.83,250.63,250.63,578.0,172.6748,172.7368,172.5991,172.5991,578.0
2016-01-07 14:25:00,250.38,250.58,250.08,250.08,2946.0,172.4269,172.5646,172.2203,172.2203,2946.0
2016-01-07 14:30:00,250.07,250.38,250.0,250.2,2415.0,172.2134,172.4269,172.1652,172.3029,2415.0
2016-01-07 14:35:00,250.22,250.56,250.22,250.54,1485.0,172.3167,172.5509,172.3167,172.5371,1485.0
2016-01-07 14:40:00,250.54,250.71,250.43,250.5,4412.0,172.5371,172.6542,172.4613,172.5095,4412.0
2016-01-07 14:45:00,250.46,250.55,250.37,250.55,800.0,172.482,172.544,172.42,172.544,800.0
2016-01-07 14:50:00,250.55,250.55,250.17,250.19,1250.0,172.544,172.544,172.2823,172.2961,1250.0
2016-01-07 14:55:00,250.29,250.29,249.69,249.7,3521.0,172.3649,172.3649,171.9517,171.9586,3521.0
2016-01-07 15:00:00,249.69,249.8,249.46,249.73,6384.0,171.9517,172.0275,171.7933,171.9793,6384.0
2016-01-07 15:05:00,249.78,249.78,249.45,249.74,3648.0,172.0137,172.0137,171.7865,171.9862,3648.0
2016-01-07 15:10:00,249.81,249.95,249.57,249.58,3925.0,172.0344,172.1308,171.8691,171.876,3925.0
2016-01-07 15:15:00,249.66,249.75,249.3,249.43,4104.0,171.9311,171.9931,171.6832,171.7727,4104.0
2016-01-07 15:20:00,249.29,249.33,249.02,249.21,5000.0,171.6763,171.7038,171.4903,171.6212,5000.0
2016-01-07 15:25:00,249.13,249.13,248.71,248.91,7545.0,171.5661,171.5661,171.2768,171.4146,7545.0
2016-01-07 15:30:00,248.82,249.29,248.75,249.24,7017.0,171.3526,171.6763,171.3044,171.6418,7017.0
2016-01-07 15:35:00,249.19,249.73,249.08,249.55,5871.0,171.6074,171.9793,171.5316,171.8553,5871.0
2016-01-07 15:40:00,249.55,249.55,249.35,249.35,3800.0,171.8553,171.8553,171.7176,171.7176,3800.0
2016-01-07 15:45:00,249.19,249.9,249.09,249.86,8480.0,171.6074,172.0964,171.5385,172.0688,8480.0
2016-01-07 15:50:00,249.7,249.82,249.58,249.7,6344.0,171.9586,172.0413,171.876,171.9586,6344.0
2016-01-07 15:55:00,249.67,249.85,249.01,249.21,39957.0,171.938,172.0619,171.4834,171.6212,39957.0
2016-01-08 09:30:00,250.2,250.25,249.02,250.24,14968.0,172.3029,172.3374,171.4903,172.3305,14968.0
2016-01-08 09:35:00,250.24,250.97,250.04,250.04,8187.0,172.3305,172.8332,172.1928,172.1928,8187.0
2016-01-08 09:40:00,249.98,250.21,249.32,249.92,3344.0,172.1514,172.3098,171.6969,172.1101,3344.0
2016-01-08 09:45:00,250.0,250.61,249.99,250.59,1794.0,172.1652,172.5853,172.1583,172.5715,1794.0
2016-01-08 09:50:00,250.24,250.94,250.24,250.9,1600.0,172.3305,172.8126,172.3305,172.785,1600.0
2016-01-08 09:55:00,250.85,251.23,250.72,251.23,906.0,172.7506,173.0123,172.6611,173.0123,906.0
2016-01-08 10:00:00,251.11,251.11,250.32,250.4,5199.0,172.9296,172.9296,172.3856,172.4407,5199.0
2016-01-08 10:05:00,250.42,250.63,250.4,250.63,900.0,172.4545,172.5991,172.4407,172.5991,900.0
2016-01-08 10:10:00,250.46,250.74,250.24,250.65,3509.0,172.482,172.6748,172.3305,172.6128,3509.0
2016-01-08 10:15:00,250.75,251.01,250.64,250.84,2300.0,172.6817,172.8608,172.606,172.7437,2300.0
2016-01-08 10:20:00,250.74,250.74,250.27,250.51,4418.0,172.6748,172.6748,172.3512,172.5164,4418.0
2016-01-08 10:25:00,250.58,251.0,250.57,250.57,2750.0,172.5646,172.8539,172.5578,172.5578,2750.0
2016-01-08 10:30:00,250.63,250.63,250.36,250.63,1600.0,172.5991,172.5991,172.4131,172.5991,1600.0
2016-01-08 10:35:00,250.4,250.51,249.92,249.92,3727.0,172.4407,172.5164,172.1101,172.1101,3727.0
2016-01-08 10:40:00,249.89,250.38,249.89,249.97,4600.0,172.0895,172.4269,172.0895,172.1446,4600.0
2016-01-08 10:45:00,250.09,250.5,250.08,250.37,4290.0,172.2272,172.5095,172.2203,172.42,4290.0
2016-01-08 10:50:00,250.53,250.53,249.94,250.1,2856.0,172.5302,172.5302,172.1239,172.2341,2856.0
2016-01-08 10:55:00,250.29,250.62,250.22,250.39,2831.0,172.3649,172.5922,172.3167,172.4338,2831.0
2016-01-08 11:00:00,250.47,250.57,250.3,250.37,1175.0,172.4889,172.5578,172.3718,172.42,1175.0
2016-01-08 11:05:00,250.46,250.88,250.42,250.54,5050.0,172.482,172.7712,172.4545,172.5371,5050.0
2016-01-08 11:10:00,250.55,250.56,250.02,250.5,4994.0,172.544,172.5509,172.179,172.5095,4994.0
2016-01-08 11:15:00,250.32,250.45,250.11,250.32,1829.0,172.3856,172.4751,172.241,172.3856,1829.0
2016-01-08 11:20:00,250.13,250.13,249.84,250.0,3200.0,172.2547,172.2547,172.055,172.1652,3200.0
2016-01-08 11:25:00,250.01,250.09,250.0,250.05,620.0,172.1721,172.2272,172.1652,172.1996,620.0
2016-01-08 11:30:00,250.05,250.18,249.66,249.68,2764.0,172.1996,172.2892,171.9311,171.9448,2764.0
2016-01-08 11:35:00,249.79,249.82,249.56,249.56,3704.0,172.0206,172.0413,171.8622,171.8622,3704.0
2016-01-08 11:40:00,249.56,249.66,249.29,249.59,3017.0,171.8622,171.9311,171.6763,171.8829,3017.0
2016-01-08 11:45:00,249.67,250.17,249.67,250.15,1185.0,171.938,172.2823,171.938,172.2685,1185.0
2016-01-08 11:50:00,250.08,250.33,249.87,249.87,7417.0,172.2203,172.3925,172.0757,172.0757,7417.0
2016-01-08 11:55:00,249.94,250.0,249.64,249.84,4327.0,172.1239,172.1652,171.9173,172.055,4327.0
2016-01-08 12:00:00,249.75,249.91,249.66,249.83,2672.0,171.9931,172.1032,171.9311,172.0481,2672.0
2016-01-08 12:05:00,249.73,250.24,249.73,250.05,3507.0,171.9793,172.3305,171.9793,172.1996,3507.0
2016-01-08 12:10:00,250.17,250.26,250.15,250.26,934.0,172.2823,172.3443,172.2685,172.3443,934.0
2016-01-08 12:15:00,250.3,250.51,250.22,250.34,2580.0,172.3718,172.5164,172.3167,172.3994,2580.0
2016-01-08 12:20:00,250.32,250.5,250.29,250.44,3050.0,172.3856,172.5095,172.3649,172.4682,3050.0
2016-01-08 12:25:00,250.5,250.78,250.35,250.65,6168.0,172.5095,172.7024,172.4062,172.6128,6168.0
2016-01-08 12:30:00,250.53,250.7,250.37,250.69,3314.0,172.5302,172.6473,172.42,172.6404,3314.0
2016-01-08 12:35:00,250.7,250.97,250.7,250.94,2700.0,172.6473,172.8332,172.6473,172.8126,2700.0
2016-01-08 12:40:00,250.97,251.16,250.92,251.16,1620.0,172.8332,172.9641,172.7988,172.9641,1620.0
2016-01-08 12:45:00,251.12,251.24,251.09,251.11,3240.0,172.9365,173.0192,172.9159,172.9296,3240.0
2016-01-08 12:50:00,251.11,251.18,250.94,251.03,5222.0,172.9296,172.9778,172.8126,172.8745,5222.0
2016-01-08 12:55:00,251.18,251.39,251.15,251.31,1700.0,172.9778,173.1225,172.9572,173.0674,1700.0
2016-01-08 13:00:00,251.25,251.3,251.1,251.14,2793.0,173.026,173.0605,172.9227,172.9503,2793.0
2016-01-08 13:05:00,251.34,251.34,251.01,251.01,1030.0,173.088,173.088,172.8608,172.8608,1030.0
2016-01-08 13:10:00,250.95,250.96,250.77,250.96,2350.0,172.8194,172.8263,172.6955,172.8263,2350.0
2016-01-08 13:15:00,250.79,250.79,250.6,250.75,1400.0,172.7093,172.7093,172.5784,172.6817,1400.0
2016-01-08 13:20:00,250.92,250.94,250.63,250.64,4668.0,172.7988,172.8126,172.5991,172.606,4668.0
2016-01-08 13:25:00,250.53,250.95,250.47,250.95,3159.0,172.5302,172.8194,172.4889,172.8194,3159.0
2016-01-08 13:30:00,251.0,251.17,251.0,251.06,2549.0,172.8539,172.971,172.8539,172.8952,2549.0
2016-01-08 13:35:00,251.07,251.09,250.88,250.88,1949.0,172.9021,172.9159,172.7712,172.7712,1949.0
2016-01-08 13:40:00,250.93,251.06,250.77,250.78,1590.0,172.8057,172.8952,172.6955,172.7024,1590.0
2016-01-08 13:45:00,250.75,250.75,250.44,250.6,4295.0,172.6817,172.6817,172.4682,172.5784,4295.0
2016-01-08 13:50:00,250.42,250.55,250.08,250.21,6992.0,172.4545,172.544,172.2203,172.3098,6992.0
2016-01-08 13:55:00,250.24,250.51,249.92,249.92,8814.0,172.3305,172.5164,172.1101,172.1101,8814.0
2016-01-08 14:00:00,250.08,250.44,250.07,250.44,1995.0,172.2203,172.4682,172.2134,172.4682,1995.0
2016-01-08 14:05:00,250.34,250.35,249.86,249.86,4379.0,172.3994,172.4062,172.0688,172.0688,4379.0
2016-01-08 14:10:00,249.78,249.86,249.59,249.83,3122.0,172.0137,172.0688,171.8829,172.0481,3122.0
2016-01-08 14:15:00,249.76,249.94,249.62,249.92,3613.0,171.9999,172.1239,171.9035,172.1101,3613.0
2016-01-08 14:20:00,249.81,249.94,249.53,249.54,4438.0,172.0344,172.1239,171.8415,171.8484,4438.0
2016-01-08 14:25:00,249.58,249.67,249.52,249.52,800.0,171.876,171.938,171.8347,171.8347,800.0
2016-01-08 14:30:00,249.46,249.62,249.42,249.62,1831.0,171.7933,171.9035,171.7658,171.9035,1831.0
2016-01-08 14:35:00,249.6,249.6,249.25,249.32,2400.0,171.8898,171.8898,171.6487,171.6969,2400.0
2016-01-08 14:40:00,249.33,249.66,249.3,249.66,810.0,171.7038,171.9311,171.6832,171.9311,810.0
2016-01-08 14:45:00,249.82,249.83,249.65,249.76,500.0,172.0413,172.0481,171.9242,171.9999,500.0
2016-01-08 14:50:00,249.83,249.84,249.33,249.51,3815.0,172.0481,172.055,171.7038,171.8278,3815.0
2016-01-08 14:55:00,249.34,249.5,249.15,249.21,12357.0,171.7107,171.8209,171.5799,171.6212,12357.0
2016-01-08 15:00:00,249.3,249.31,249.12,249.31,4319.0,171.6832,171.69,171.5592,171.69,4319.0
2016-01-08 15:05:00,249.31,249.43,249.13,249.3,2400.0,171.69,171.7727,171.5661,171.6832,2400.0
2016-01-08 15:10:00,249.29,249.64,249.07,249.2,4597.0,171.6763,171.9173,171.5248,171.6143,4597.0
2016-01-08 15:15:00,249.2,249.42,248.69,248.7,4775.0,171.6143,171.7658,171.2631,171.27,4775.0
2016-01-08 15:20:00,248.7,248.7,248.42,248.47,3507.0,171.27,171.27,171.0771,171.1116,3507.0
2016-01-08 15:25:00,248.65,248.68,248.22,248.4,4235.0,171.2355,171.2562,170.9394,171.0634,4235.0
2016-01-08 15:30:00,248.22,248.22,247.96,248.07,3104.0,170.9394,170.9394,170.7603,170.8361,3104.0
2016-01-08 15:35:00,248.04,248.07,247.78,247.78,6758.0,170.8154,170.8361,170.6364,170.6364,6758.0
2016-01-08 15:40:00,247.91,247.91,247.5,247.57,7328.0,170.7259,170.7259,170.4436,170.4918,7328.0
2016-01-08 15:45:00,247.51,247.83,246.99,247.05,27333.0,170.4505,170.6708,170.0923,170.1337,27333.0
2016-01-08 15:50:00,247.06,247.26,246.9,246.93,14425.0,170.1406,170.2783,170.0304,170.051,14425.0
2016-01-08 15:55:00,246.86,247.51,246.8,247.33,50169.0,170.0028,170.4505,169.9615,170.3265,50169.0
2016-01-11 09:30:00,248.2,249.22,248.2,248.73,8597.0,170.9256,171.6281,170.9256,171.2906,8597.0
2016-01-11 09:35:00,248.86,249.65,248.09,249.4,4590.0,171.3801,171.9242,170.8499,171.752,4590.0
2016-01-11 09:40:00,249.43,250.5,249.28,250.5,5755.0,171.7727,172.5095,171.6694,172.5095,5755.0
2016-01-11 09:45:00,250.09,250.53,249.83,249.95,6044.0,172.2272,172.5302,172.0481,172.1308,6044.0
2016-01-11 09:50:00,250.06,250.28,249.25,249.25,10889.0,172.2065,172.358,171.6487,171.6487,10889.0
2016-01-11 09:55:00,249.2,249.27,248.84,248.94,4557.0,171.6143,171.6625,171.3664,171.4352,4557.0
2016-01-11 10:00:00,248.9,249.83,248.9,249.49,4170.0,171.4077,172.0481,171.4077,171.814,4170.0
2016-01-11 10:05:00,249.63,249.75,249.16,249.39,2696.0,171.9104,171.9931,171.5867,171.7451,2696.0
2016-01-11 10:10:00,249.54,249.61,249.24,249.24,2100.0,171.8484,171.8966,171.6418,171.6418,2100.0
2016-01-11 10:15:00,249.07,249.07,248.44,248.77,3909.0,171.5248,171.5248,171.0909,171.3182,3909.0
2016-01-11 10:20:00,248.91,249.68,248.91,249.54,2903.0,171.4146,171.9448,171.4146,171.8484,2903.0
2016-01-11 10:25:00,249.74,250.04,249.71,250.04,4180.0,171.9862,172.1928,171.9655,172.1928,4180.0
2016-01-11 10:30:00,250.07,250.17,249.79,250.08,6222.0,172.2134,172.2823,172.0206,172.2203,6222.0
2016-01-11 10:35:00,250.18,250.18,249.74,249.81,3450.0,172.2892,172.2892,171.9862,172.0344,3450.0
2016-01-11 10:40:00,249.87,250.37,249.84,250.37,2950.0,172.0757,172.42,172.055,172.42,2950.0
2016-01-11 10:45:00,250.36,250.37,249.96,250.13,3900.0,172.4131,172.42,172.1377,172.2547,3900.0
2016-01-11 10:50:00,250.3,250.5,249.48,249.71,10894.0,172.3718,172.5095,171.8071,171.9655,10894.0
2016-01-11 10:55:00,249.73,249.89,249.46,249.6,6511.0,171.9793,172.0895,171.7933,171.8898,6511.0
2016-01-11 11:00:00,249.54,249.84,249.44,249.71,7600.0,171.8484,172.055,171.7796,171.9655,7600.0
2016-01-11 11:05:00,249.64,249.99,249.59,249.82,6200.0,171.9173,172.1583,171.8829,172.0413,6200.0
2016-01-11 11:10:00,249.84,250.32,249.83,250.12,8121.0,172.055,172.3856,172.0481,172.2479,8121.0
2016-01-11 11:15:00,249.92,250.4,249.92,250.4,4149.0,172.1101,172.4407,172.1101,172.4407,4149.0
2016-01-11 11:20:00,250.27,250.27,249.8,250.17,2168.0,172.3512,172.3512,172.0275,172.2823,2168.0
2016-01-11 11:25:00,250.02,250.29,249.94,250.29,1916.0,172.179,172.3649,172.1239,172.3649,1916.0
2016-01-11 11:30:00,250.38,250.46,250.1,250.24,4919.0,172.4269,172.482,172.2341,172.3305,4919.0
2016-01-11 11:35:00,250.04,250.35,250.04,250.19,3901.0,172.1928,172.4062,172.1928,172.2961,3901.0
2016-01-11 11:40:00,250.18,250.75,250.18,250.32,6418.0,172.2892,172.6817,172.2892,172.3856,6418.0
2016-01-11 11:45:00,250.33,251.05,250.33,250.85,6226.0,172.3925,172.8883,172.3925,172.7506,6226.0
2016-01-11 11:50:00,250.78,251.22,250.78,251.18,5499.0,172.7024,173.0054,172.7024,172.9778,5499.0
2016-01-11 11:55:00,250.94,251.17,250.88,251.17,2400.0,172.8126,172.971,172.7712,172.971,2400.0
2016-01-11 12:00:00,251.16,251.4,251.09,251.15,5664.0,172.9641,173.1293,172.9159,172.9572,5664.0
2016-01-11 12:05:00,251.13,251.3,251.03,251.03,2300.0,172.9434,173.0605,172.8745,172.8745,2300.0
2016-01-11 12:10:00,251.1,251.39,250.98,251.17,2583.0,172.9227,173.1225,172.8401,172.971,2583.0
2016-01-11 12:15:00,251.07,251.09,250.75,250.82,4964.0,172.9021,172.9159,172.6817,172.7299,4964.0
2016-01-11 12:20:00,250.8,251.14,250.8,250.96,6645.0,172.7161,172.9503,172.7161,172.8263,6645.0
2016-01-11 12:25:00,251.04,251.08,250.88,250.98,5400.0,172.8814,172.909,172.7712,172.8401,5400.0
2016-01-11 12:30:00,251.1,251.43,251.03,251.15,2886.0,172.9227,173.15,172.8745,172.9572,2886.0
2016-01-11 12:35:00,251.1,251.4,250.99,251.21,4500.0,172.9227,173.1293,172.847,172.9985,4500.0
2016-01-11 12:40:00,251.13,251.18,250.99,251.06,1600.0,172.9434,172.9778,172.847,172.8952,1600.0
2016-01-11 12:45:00,251.09,251.4,251.07,251.4,2734.0,172.9159,173.1293,172.9021,173.1293,2734.0
2016-01-11 12:50:00,251.45,251.47,251.05,251.11,16310.0,173.1638,173.1775,172.8883,172.9296,16310.0
2016-01-11 12:55:00,250.98,251.08,250.78,250.78,3941.0,172.8401,172.909,172.7024,172.7024,3941.0
2016-01-11 13:00:00,250.81,251.05,250.76,251.05,2960.0,172.723,172.8883,172.6886,172.8883,2960.0
2016-01-11 13:05:00,251.08,251.11,250.93,251.09,2500.0,172.909,172.9296,172.8057,172.9159,2500.0
2016-01-11 13:10:00,250.99,251.21,250.57,250.58,4138.0,172.847,172.9985,172.5578,172.5646,4138.0
2016-01-11 13:15:00,250.55,250.68,250.54,250.68,3065.0,172.544,172.6335,172.5371,172.6335,3065.0
2016-01-11 13:20:00,250.67,250.67,250.04,250.08,5024.0,172.6266,172.6266,172.1928,172.2203,5024.0
2016-01-11 13:25:00,250.24,250.24,249.81,249.81,3776.0,172.3305,172.3305,172.0344,172.0344,3776.0
2016-01-11 13:30:00,249.81,250.05,249.81,249.99,900.0,172.0344,172.1996,172.0344,172.1583,900.0
2016-01-11 13:35:00,250.0,250.0,249.4,249.52,8847.0,172.1652,172.1652,171.752,171.8347,8847.0
2016-01-11 13:40:00,249.54,249.91,249.47,249.67,6200.0,171.8484,172.1032,171.8002,171.938,6200.0
2016-01-11 13:45:00,249.63,249.63,249.31,249.41,2443.0,171.9104,171.9104,171.69,171.7589,2443.0
2016-01-11 13:50:00,249.4,249.88,249.23,249.85,6376.0,171.752,172.0826,171.6349,172.0619,6376.0
2016-01-11 13:55:00,249.72,250.08,249.71,249.84,4387.0,171.9724,172.2203,171.9655,172.055,4387.0
2016-01-11 14:00:00,249.9,250.33,249.9,250.31,5801.0,172.0964,172.3925,172.0964,172.3787,5801.0
2016-01-11 14:05:00,250.42,250.5,250.21,250.34,7288.0,172.4545,172.5095,172.3098,172.3994,7288.0
2016-01-11 14:10:00,250.33,250.66,250.02,250.02,4050.0,172.3925,172.6197,172.179,172.179,4050.0
2016-01-11 14:15:00,250.01,250.94,249.94,250.81,7390.0,172.1721,172.8126,172.1239,172.723,7390.0
2016-01-11 14:20:00,250.92,250.92,250.49,250.58,6292.0,172.7988,172.7988,172.5027,172.5646,6292.0
2016-01-11 14:25:00,250.58,250.82,250.49,250.8,5078.0,172.5646,172.7299,172.5027,172.7161,5078.0
2016-01-11 14:30:00,250.74,250.83,250.6,250.68,4222.0,172.6748,172.7368,172.5784,172.6335,4222.0
2016-01-11 14:35:00,250.68,250.77,250.4,250.61,6005.0,172.6335,172.6955,172.4407,172.5853,6005.0
2016-01-11 14:40:00,250.62,250.71,250.27,250.54,4501.0,172.5922,172.6542,172.3512,172.5371,4501.0
2016-01-11 14:45:00,250.62,250.62,250.05,250.09,3619.0,172.5922,172.5922,172.1996,172.2272,3619.0
2016-01-11 14:50:00,250.16,250.32,249.82,249.84,5121.0,172.2754,172.3856,172.0413,172.055,5121.0
2016-01-11 14:55:00,249.86,250.12,249.82,249.95,9256.0,172.0688,172.2479,172.0413,172.1308,9256.0
2016-01-11 15:00:00,249.97,250.04,249.66,249.66,7214.0,172.1446,172.1928,171.9311,171.9311,7214.0
2016-01-11 15:05:00,249.7,249.7,249.24,249.56,4525.0,171.9586,171.9586,171.6418,171.8622,4525.0
2016-01-11 15:10:00,249.62,249.62,249.24,249.26,5855.0,171.9035,171.9035,171.6418,171.6556,5855.0
2016-01-11 15:15:00,249.29,249.39,249.1,249.34,9310.0,171.6763,171.7451,171.5454,171.7107,9310.0
2016-01-11 15:20:00,249.29,249.83,249.19,249.77,16779.0,171.6763,172.0481,171.6074,172.0068,16779.0
2016-01-11 15:25:00,249.8,250.12,249.72,249.88,12250.0,172.0275,172.2479,171.9724,172.0826,12250.0
2016-01-11 15:30:00,249.84,250.28,249.69,250.16,17847.0,172.055,172.358,171.9517,172.2754,17847.0
2016-01-11 15:35:00,250.13,250.71,249.98,250.46,8330.0,172.2547,172.6542,172.1514,172.482,8330.0
2016-01-11 15:40:00,250.44,250.71,249.97,250.29,20875.0,172.4682,172.6542,172.1446,172.3649,20875.0
2016-01-11 15:45:00,250.3,250.33,249.76,249.89,10182.0,172.3718,172.3925,171.9999,172.0895,10182.0
2016-01-11 15:50:00,249.95,250.32,249.89,249.98,11748.0,172.1308,172.3856,172.0895,172.1514,11748.0
2016-01-11 15:55:00,249.98,250.03,249.41,249.6,53366.0,172.1514,172.1859,171.7589,171.8898,53366.0
2016-01-12 09:30:00,250.12,251.27,249.21,249.21,14025.0,172.2479,173.0398,171.6212,171.6212,14025.0
2016-01-12 09:35:00,249.13,250.67,249.13,249.74,2655.0,171.5661,172.6266,171.5661,171.9862,2655.0
2016-01-12 09:40:00,250.04,250.62,249.46,250.0,14990.0,172.1928,172.5922,171.7933,172.1652,14990.0
2016-01-12 09:45:00,250.0,250.25,249.95,250.06,10282.0,172.1652,172.3374,172.1308,172.2065,10282.0
2016-01-12 09:50:00,250.03,250.11,249.26,249.62,12773.0,172.1859,172.241,171.6556,171.9035,12773.0
2016-01-12 09:55:00,249.36,249.42,248.78,249.0,4194.0,171.7245,171.7658,171.3251,171.4766,4194.0
2016-01-12 10:00:00,248.56,249.01,248.25,248.44,4011.0,171.1735,171.4834,170.9601,171.0909,4011.0
2016-01-12 10:05:00,248.28,248.43,248.07,248.36,4474.0,170.9807,171.084,170.8361,171.0358,4474.0
2016-01-12 10:10:00,248.34,248.64,248.28,248.28,4250.0,171.022,171.2286,170.9807,170.9807,4250.0
2016-01-12 10:15:00,248.2,248.43,248.0,248.29,2680.0,170.9256,171.084,170.7879,170.9876,2680.0
2016-01-12 10:20:00,248.2,248.49,248.15,248.24,5100.0,170.9256,171.1253,170.8912,170.9532,5100.0
2016-01-12 10:25:00,248.25,248.66,248.07,248.62,2700.0,170.9601,171.2424,170.8361,171.2149,2700.0
2016-01-12 10:30:00,248.8,249.33,248.8,249.25,4284.0,171.3388,171.7038,171.3388,171.6487,4284.0
2016-01-12 10:35:00,249.25,249.47,249.12,249.18,8591.0,171.6487,171.8002,171.5592,171.6005,8591.0
2016-01-12 10:40:00,249.26,249.63,249.18,249.26,5901.0,171.6556,171.9104,171.6005,171.6556,5901.0
2016-01-12 10:45:00,249.3,249.68,249.3,249.59,3475.0,171.6832,171.9448,171.6832,171.8829,3475.0
2016-01-12 10:50:00,249.56,249.9,249.55,249.83,3200.0,171.8622,172.0964,171.8553,172.0481,3200.0
2016-01-12 10:55:00,249.9,250.0,249.77,249.79,10134.0,172.0964,172.1652,172.0068,172.0206,10134.0
2016-01-12 11:00:00,249.72,249.72,249.42,249.52,2694.0,171.9724,171.9724,171.7658,171.8347,2694.0
2016-01-12 11:05:00,249.53,249.81,249.51,249.81,2000.0,171.8415,172.0344,171.8278,172.0344,2000.0
2016-01-12 11:10:00,249.68,249.71,249.42,249.66,1532.0,171.9448,171.9655,171.7658,171.9311,1532.0
2016-01-12 11:15:00,249.62,249.9,249.55,249.72,3175.0,171.9035,172.0964,171.8553,171.9724,3175.0
2016-01-12 11:20:00,249.75,249.76,249.52,249.75,1818.0,171.9931,171.9999,171.8347,171.9931,1818.0
2016-01-12 11:25:00,249.68,249.97,249.58,249.95,29210.0,171.9448,172.1446,171.876,172.1308,29210.0
2016-01-12 11:30:00,249.83,249.83,249.6,249.65,2068.0,172.0481,172.0481,171.8898,171.9242,2068.0
2016-01-12 11:35:00,249.62,249.72,249.25,249.35,3500.0,171.9035,171.9724,171.6487,171.7176,3500.0
2016-01-12 11:40:00,249.32,249.77,249.23,249.62,4140.0,171.6969,172.0068,171.6349,171.9035,4140.0
2016-01-12 11:45:00,249.55,250.14,249.46,250.14,2450.0,171.8553,172.2616,171.7933,172.2616,2450.0
2016-01-12 11:50:00,249.98,250.32,249.9,249.97,17149.0,172.1514,172.3856,172.0964,172.1446,17149.0
2016-01-12 11:55:00,250.19,250.3,249.99,249.99,1789.0,172.2961,172.3718,172.1583,172.1583,1789.0
2016-01-12 12:00:00,250.01,250.21,250.0,250.21,3146.0,172.1721,172.3098,172.1652,172.3098,3146.0
2016-01-12 12:05:00,250.1,250.1,249.78,249.87,3058.0,172.2341,172.2341,172.0137,172.0757,3058.0
2016-01-12 12:10:00,249.94,250.08,249.68,249.93,2357.0,172.1239,172.2203,171.9448,172.117,2357.0
2016-01-12 12:15:00,250.03,250.08,249.8,249.8,4425.0,172.1859,172.2203,172.0275,172.0275,4425.0
2016-01-12 12:20:00,249.82,250.07,249.58,250.0,4133.0,172.0413,172.2134,171.876,172.1652,4133.0
2016-01-12 12:25:00,249.97,250.22,249.9,249.97,10712.0,172.1446,172.3167,172.0964,172.1446,10712.0
2016-01-12 12:30:00,250.05,250.07,249.71,249.79,4177.0,172.1996,172.2134,171.9655,172.0206,4177.0
2016-01-12 12:35:00,249.78,249.78,249.51,249.52,34950.0,172.0137,172.0137,171.8278,171.8347,34950.0
2016-01-12 12:40:00,249.54,249.65,249.28,249.58,4256.0,171.8484,171.9242,171.6694,171.876,4256.0
2016-01-12 12:45:00,249.67,249.85,249.47,249.71,3400.0,171.938,172.0619,171.8002,171.9655,3400.0
2016-01-12 12:50:00,249.75,249.79,249.51,249.77,3100.0,171.9931,172.0206,171.8278,172.0068,3100.0
2016-01-12 12:55:00,249.95,249.95,249.67,249.74,2800.0,172.1308,172.1308,171.938,171.9862,2800.0
2016-01-12 13:00:00,249.84,250.05,249.71,249.72,6347.0,172.055,172.1996,171.9655,171.9724,6347.0
2016-01-12 13:05:00,249.75,249.92,249.74,249.75,1000.0,171.9931,172.1101,171.9862,171.9931,1000.0
2016-01-12 13:10:00,249.74,250.54,249.74,250.32,7700.0,171.9862,172.5371,171.9862,172.3856,7700.0
2016-01-12 13:15:00,250.34,250.34,250.12,250.25,2500.0,172.3994,172.3994,172.2479,172.3374,2500.0
2016-01-12 13:20:00,250.12,250.12,249.88,249.88,2196.0,172.2479,172.2479,172.0826,172.0826,2196.0
2016-01-12 13:25:00,249.75,250.03,249.75,249.77,1951.0,171.9931,172.1859,171.9931,172.0068,1951.0
2016-01-12 13:30:00,250.01,250.35,249.75,249.75,4678.0,172.1721,172.4062,171.9931,171.9931,4678.0
2016-01-12 13:35:00,249.94,250.45,249.9,250.34,4097.0,172.1239,172.4751,172.0964,172.3994,4097.0
2016-01-12 13:40:00,250.26,250.55,250.23,250.55,5526.0,172.3443,172.544,172.3236,172.544,5526.0
2016-01-12 13:45:00,250.5,250.53,250.04,250.04,3400.0,172.5095,172.5302,172.1928,172.1928,3400.0
2016-01-12 13:50:00,250.23,250.49,250.1,250.22,5424.0,172.3236,172.5027,172.2341,172.3167,5424.0
2016-01-12 13:55:00,250.25,250.33,250.06,250.14,2588.0,172.3374,172.3925,172.2065,172.2616,2588.0
2016-01-12 14:00:00,249.93,250.21,249.82,249.82,6930.0,172.117,172.3098,172.0413,172.0413,6930.0
2016-01-12 14:05:00,249.79,249.88,249.58,249.88,7185.0,172.0206,172.0826,171.876,172.0826,7185.0
2016-01-12 14:10:00,249.85,250.04,249.64,249.65,5624.0,172.0619,172.1928,171.9173,171.9242,5624.0
2016-01-12 14:15:00,249.65,249.76,249.46,249.46,3006.0,171.9242,171.9999,171.7933,171.7933,3006.0
2016-01-12 14:20:00,249.56,250.0,249.35,250.0,3854.0,171.8622,172.1652,171.7176,172.1652,3854.0
2016-01-12 14:25:00,249.95,250.16,249.6,249.82,6308.0,172.1308,172.2754,171.8898,172.0413,6308.0
2016-01-12 14:30:00,249.77,250.14,249.69,249.98,11235.0,172.0068,172.2616,171.9517,172.1514,11235.0
2016-01-12 14:35:00,249.91,250.06,249.66,249.85,15073.0,172.1032,172.2065,171.9311,172.0619,15073.0
2016-01-12 14:40:00,249.84,249.93,249.71,249.77,2300.0,172.055,172.117,171.9655,172.0068,2300.0
2016-01-12 14:45:00,249.8,249.94,249.71,249.75,11802.0,172.0275,172.1239,171.9655,171.9931,11802.0
2016-01-12 14:50:00,249.79,250.19,249.65,250.19,4250.0,172.0206,172.2961,171.9242,172.2961,4250.0
2016-01-12 14:55:00,250.16,250.17,249.95,249.95,5410.0,172.2754,172.2823,172.1308,172.1308,5410.0
2016-01-12 15:00:00,249.83,249.97,249.57,249.61,3690.0,172.0481,172.1446,171.8691,171.8966,3690.0
2016-01-12 15:05:00,249.6,249.85,249.5,249.51,6100.0,171.8898,172.0619,171.8209,171.8278,6100.0
2016-01-12 15:10:00,249.49,249.69,249.32,249.5,3300.0,171.814,171.9517,171.6969,171.8209,3300.0
2016-01-12 15:15:00,249.5,250.35,249.5,250.23,7706.0,171.8209,172.4062,171.8209,172.3236,7706.0
2016-01-12 15:20:00,250.34,250.55,250.02,250.5,3918.0,172.3994,172.544,172.179,172.5095,3918.0
2016-01-12 15:25:00,250.55,250.55,250.17,250.21,12517.0,172.544,172.544,172.2823,172.3098,12517.0
2016-01-12 15:30:00,250.19,250.19,249.86,249.86,7339.0,172.2961,172.2961,172.0688,172.0688,7339.0
2016-01-12 15:35:00,250.0,250.41,250.0,250.12,5508.0,172.1652,172.4476,172.1652,172.2479,5508.0
2016-01-12 15:40:00,250.07,250.74,249.98,250.65,9942.0,172.2134,172.6748,172.1514,172.6128,9942.0
2016-01-12 15:45:00,250.74,250.9,250.58,250.74,10562.0,172.6748,172.785,172.5646,172.6748,10562.0
2016-01-12 15:50:00,250.68,250.92,250.44,250.82,18152.0,172.6335,172.7988,172.4682,172.7299,18152.0
2016-01-12 15:55:00,250.86,250.89,250.08,250.3,54714.0,172.7575,172.7781,172.2203,172.3718,54714.0
2016-01-13 09:30:00,250.49,251.1,249.6,249.97,11754.0,172.5027,172.9227,171.8898,172.1446,11754.0
2016-01-13 09:35:00,249.66,251.28,249.66,251.28,11028.0,171.9311,173.0467,171.9311,173.0467,11028.0
2016-01-13 09:40:00,250.84,251.48,250.84,251.18,1747.0,172.7437,173.1844,172.7437,172.9778,1747.0
2016-01-13 09:45:00,251.02,251.61,251.02,251.35,1700.0,172.8677,173.274,172.8677,173.0949,1700.0
2016-01-13 09:50:00,251.56,251.56,251.22,251.5,3699.0,173.2395,173.2395,173.0054,173.1982,3699.0
2016-01-13 09:55:00,251.6,251.71,251.3,251.67,8516.0,173.2671,173.3428,173.0605,173.3153,8516.0
2016-01-13 10:00:00,251.68,252.66,251.28,252.56,7425.0,173.3222,173.9971,173.0467,173.9282,7425.0
2016-01-13 10:05:00,252.49,253.09,252.31,252.93,12609.0,173.88,174.2932,173.756,174.183,12609.0
2016-01-13 10:10:00,252.74,252.92,252.18,252.18,2278.0,174.0521,174.1761,173.6665,173.6665,2278.0
2016-01-13 10:15:00,252.18,252.42,251.98,252.05,11056.0,173.6665,173.8318,173.5288,173.577,11056.0
2016-01-13 10:20:00,252.02,252.91,252.02,252.56,8269.0,173.5563,174.1692,173.5563,173.9282,8269.0
2016-01-13 10:25:00,252.8,252.94,252.52,252.94,5038.0,174.0935,174.1899,173.9006,174.1899,5038.0
2016-01-13 10:30:00,252.81,252.87,252.34,252.34,6494.0,174.1004,174.1417,173.7767,173.7767,6494.0
2016-01-13 10:35:00,252.56,252.89,252.49,252.51,6532.0,173.9282,174.1554,173.88,173.8938,6532.0
2016-01-13 10:40:00,252.81,252.97,252.62,252.62,3900.0,174.1004,174.2105,173.9695,173.9695,3900.0
2016-01-13 10:45:00,252.49,252.96,252.33,252.78,10857.0,173.88,174.2037,173.7698,174.0797,10857.0
2016-01-13 10:50:00,252.91,253.08,252.44,252.65,3693.0,174.1692,174.2863,173.8455,173.9902,3693.0
2016-01-13 10:55:00,252.63,252.96,252.54,252.96,1600.0,173.9764,174.2037,173.9144,174.2037,1600.0
2016-01-13 11:00:00,253.06,253.71,252.94,253.6,1700.0,174.2725,174.7201,174.1899,174.6444,1700.0
2016-01-13 11:05:00,253.7,254.12,253.65,254.03,4070.0,174.7133,175.0025,174.6788,174.9405,4070.0
2016-01-13 11:10:00,254.03,254.15,253.77,254.01,5298.0,174.9405,175.0232,174.7615,174.9267,5298.0
2016-01-13 11:15:00,253.92,253.96,253.55,253.96,6850.0,174.8648,174.8923,174.61,174.8923,6850.0
2016-01-13 11:20:00,253.83,253.96,253.54,253.64,4800.0,174.8028,174.8923,174.6031,174.6719,4800.0
2016-01-13 11:25:00,253.79,254.04,253.59,253.9,3119.0,174.7752,174.9474,174.6375,174.851,3119.0
2016-01-13 11:30:00,253.86,254.35,253.84,254.35,3041.0,174.8234,175.1609,174.8097,175.1609,3041.0
2016-01-13 11:35:00,254.21,254.49,253.98,253.98,5723.0,175.0645,175.2573,174.9061,174.9061,5723.0
2016-01-13 11:40:00,254.16,254.29,254.03,254.29,4302.0,175.03,175.1196,174.9405,175.1196,4302.0
2016-01-13 11:45:00,254.25,254.29,253.79,253.88,8683.0,175.092,175.1196,174.7752,174.8372,8683.0
2016-01-13 11:50:00,253.87,253.87,253.6,253.77,3511.0,174.8303,174.8303,174.6444,174.7615,3511.0
2016-01-13 11:55:00,253.79,253.79,253.35,253.63,4177.0,174.7752,174.7752,174.4722,174.6651,4177.0
2016-01-13 12:00:00,253.49,254.05,253.41,253.83,5114.0,174.5686,174.9543,174.5136,174.8028,5114.0
2016-01-13 12:05:00,253.9,254.01,253.73,254.01,7571.0,174.851,174.9267,174.7339,174.9267,7571.0
2016-01-13 12:10:00,253.88,254.15,253.83,254.02,1800.0,174.8372,175.0232,174.8028,174.9336,1800.0
2016-01-13 12:15:00,254.04,254.33,253.9,254.22,7155.0,174.9474,175.1471,174.851,175.0714,7155.0
2016-01-13 12:20:00,254.16,254.55,254.14,254.55,2712.0,175.03,175.2986,175.0163,175.2986,2712.0
2016-01-13 12:25:00,254.5,254.66,254.3,254.33,9533.0,175.2642,175.3744,175.1265,175.1471,9533.0
2016-01-13 12:30:00,254.51,254.52,254.12,254.2,5535.0,175.2711,175.278,175.0025,175.0576,5535.0
2016-01-13 12:35:00,254.12,254.13,253.91,254.03,2400.0,175.0025,175.0094,174.8579,174.9405,2400.0
2016-01-13 12:40:00,253.91,254.01,253.62,253.8,3899.0,174.8579,174.9267,174.6582,174.7821,3899.0
2016-01-13 12:45:00,253.64,253.75,253.37,253.66,10074.0,174.6719,174.7477,174.486,174.6857,10074.0
2016-01-13 12:50:00,253.53,253.53,253.09,253.23,990.0,174.5962,174.5962,174.2932,174.3896,990.0
2016-01-13 12:55:00,253.38,253.41,253.08,253.08,4232.0,174.4929,174.5136,174.2863,174.2863,4232.0
2016-01-13 13:00:00,252.96,252.98,252.63,252.91,3700.0,174.2037,174.2174,173.9764,174.1692,3700.0
2016-01-13 13:05:00,253.01,253.32,253.0,253.16,10629.0,174.2381,174.4516,174.2312,174.3414,10629.0
2016-01-13 13:10:00,253.27,253.32,253.06,253.31,3490.0,174.4171,174.4516,174.2725,174.4447,3490.0
2016-01-13 13:15:00,253.2,253.2,252.65,252.65,4400.0,174.3689,174.3689,173.9902,173.9902,4400.0
2016-01-13 13:20:00,252.72,252.86,252.54,252.59,2082.0,174.0384,174.1348,173.9144,173.9488,2082.0
2016-01-13 13:25:00,252.51,252.99,252.35,252.35,6965.0,173.8938,174.2243,173.7836,173.7836,6965.0
2016-01-13 13:30:00,252.61,252.61,252.34,252.39,2471.0,173.9626,173.9626,173.7767,173.8111,2471.0
2016-01-13 13:35:00,252.48,252.69,252.4,252.55,5191.0,173.8731,174.0177,173.818,173.9213,5191.0
2016-01-13 13:40:00,252.66,252.72,252.27,252.39,27319.0,173.9971,174.0384,173.7285,173.8111,27319.0
2016-01-13 13:45:00,252.39,252.39,251.91,251.91,3800.0,173.8111,173.8111,173.4806,173.4806,3800.0
2016-01-13 13:50:00,251.88,252.12,251.6,251.95,5750.0,173.4599,173.6252,173.2671,173.5081,5750.0
2016-01-13 13:55:00,251.79,251.99,251.57,251.58,4000.0,173.3979,173.5357,173.2464,173.2533,4000.0
2016-01-13 14:00:00,251.57,251.87,251.49,251.61,4473.0,173.2464,173.453,173.1913,173.274,4473.0
2016-01-13 14:05:00,251.54,251.8,251.39,251.71,5748.0,173.2258,173.4048,173.1225,173.3428,5748.0
2016-01-13 14:10:00,251.53,251.63,251.19,251.3,3739.0,173.2189,173.2877,172.9847,173.0605,3739.0
2016-01-13 14:15:00,251.3,251.46,251.05,251.33,5185.0,173.0605,173.1707,172.8883,173.0811,5185.0
2016-01-13 14:20:00,251.38,251.49,251.09,251.12,4954.0,173.1156,173.1913,172.9159,172.9365,4954.0
2016-01-13 14:25:00,250.95,251.21,250.84,251.11,6561.0,172.8194,172.9985,172.7437,172.9296,6561.0
2016-01-13 14:30:00,251.0,251.22,249.87,250.05,9312.0,172.8539,173.0054,172.0757,172.1996,9312.0
2016-01-13 14:35:00,250.01,250.33,249.77,249.9,5198.0,172.1721,172.3925,172.0068,172.0964,5198.0
2016-01-13 14:40:00,249.6,249.71,249.0,249.18,5813.0,171.8898,171.9655,171.4766,171.6005,5813.0
2016-01-13 14:45:00,249.23,249.5,249.18,249.5,5342.0,171.6349,171.8209,171.6005,171.8209,5342.0
2016-01-13 14:50:00,249.6,250.32,249.6,250.26,6910.0,171.8898,172.3856,171.8898,172.3443,6910.0
2016-01-13 14:55:00,250.32,250.4,250.06,250.24,2660.0,172.3856,172.4407,172.2065,172.3305,2660.0
2016-01-13 15:00:00,250.13,250.5,249.98,250.43,8650.0,172.2547,172.5095,172.1514,172.4613,8650.0
2016-01-13 15:05:00,250.42,250.96,250.37,250.66,14061.0,172.4545,172.8263,172.42,172.6197,14061.0
2016-01-13 15:10:00,250.66,250.67,250.26,250.34,10696.0,172.6197,172.6266,172.3443,172.3994,10696.0
2016-01-13 15:15:00,250.25,250.93,250.07,250.62,8600.0,172.3374,172.8057,172.2134,172.5922,8600.0
2016-01-13 15:20:00,250.63,250.72,250.37,250.59,6800.0,172.5991,172.6611,172.42,172.5715,6800.0
2016-01-13 15:25:00,250.65,250.91,250.35,250.35,7713.0,172.6128,172.7919,172.4062,172.4062,7713.0
2016-01-13 15:30:00,250.41,250.62,250.01,250.38,5660.0,172.4476,172.5922,172.1721,172.4269,5660.0
2016-01-13 15:35:00,250.23,250.23,249.35,249.8,13948.0,172.3236,172.3236,171.7176,172.0275,13948.0
2016-01-13 15:40:00,249.78,250.27,249.59,249.67,12483.0,172.0137,172.3512,171.8829,171.938,12483.0
2016-01-13 15:45:00,249.69,249.96,249.36,249.42,22665.0,171.9517,172.1377,171.7245,171.7658,22665.0
2016-01-13 15:50:00,249.38,249.51,249.1,249.39,13866.0,171.7382,171.8278,171.5454,171.7451,13866.0
2016-01-13 15:55:00,249.45,249.59,248.91,249.33,39692.0,171.7865,171.8829,171.4146,171.7038,39692.0
2016-01-14 09:30:00,249.77,250.13,249.46,250.13,11192.0,172.0068,172.2547,171.7933,172.2547,11192.0
2016-01-14 09:35:00,250.3,251.32,249.92,249.96,7714.0,172.3718,173.0742,172.1101,172.1377,7714.0
2016-01-14 09:40:00,249.94,249.97,249.0,249.01,15389.0,172.1239,172.1446,171.4766,171.4834,15389.0
2016-01-14 09:45:00,249.17,249.17,248.67,248.83,5116.0,171.5936,171.5936,171.2493,171.3595,5116.0
2016-01-14 09:50:00,248.73,248.99,248.14,248.34,6532.0,171.2906,171.4697,170.8843,171.022,6532.0
2016-01-14 09:55:00,248.34,248.37,247.6,247.68,8887.0,171.022,171.0427,170.5124,170.5675,8887.0
2016-01-14 10:00:00,247.88,248.1,247.62,247.89,8352.0,170.7053,170.8568,170.5262,170.7121,8352.0
2016-01-14 10:05:00,247.84,248.32,247.84,248.21,5692.0,170.6777,171.0083,170.6777,170.9325,5692.0
2016-01-14 10:10:00,248.12,248.12,247.55,247.73,11847.0,170.8705,170.8705,170.478,170.602,11847.0
2016-01-14 10:15:00,247.75,247.85,247.01,247.23,17694.0,170.6157,170.6846,170.1061,170.2576,17694.0
2016-01-14 10:20:00,247.18,247.64,246.8,247.64,10238.0,170.2232,170.54,169.9615,170.54,10238.0
2016-01-14 10:25:00,247.75,247.75,246.43,246.59,6236.0,170.6157,170.6157,169.7067,169.8169,6236.0
2016-01-14 10:30:00,246.68,248.1,246.68,248.09,7301.0,169.8789,170.8568,169.8789,170.8499,7301.0
2016-01-14 10:35:00,248.08,248.54,248.07,248.26,13252.0,170.843,171.1598,170.8361,170.9669,13252.0
2016-01-14 10:40:00,248.4,248.78,248.39,248.64,12526.0,171.0634,171.3251,171.0565,171.2286,12526.0
2016-01-14 10:45:00,248.61,248.76,248.35,248.61,15640.0,171.208,171.3113,171.0289,171.208,15640.0
2016-01-14 10:50:00,248.61,248.88,248.52,248.88,5368.0,171.208,171.3939,171.146,171.3939,5368.0
2016-01-14 10:55:00,248.86,249.44,248.86,249.44,6327.0,171.3801,171.7796,171.3801,171.7796,6327.0
2016-01-14 11:00:00,249.62,249.99,249.37,249.99,16810.0,171.9035,172.1583,171.7314,172.1583,16810.0
2016-01-14 11:05:00,250.16,250.8,249.96,250.72,7704.0,172.2754,172.7161,172.1377,172.6611,7704.0
2016-01-14 11:10:00,250.83,251.21,250.73,250.82,4295.0,172.7368,172.9985,172.6679,172.7299,4295.0
2016-01-14 11:15:00,250.84,250.99,250.58,250.63,3500.0,172.7437,172.847,172.5646,172.5991,3500.0
2016-01-14 11:20:00,250.65,250.73,250.39,250.65,18207.0,172.6128,172.6679,172.4338,172.6128,18207.0
2016-01-14 11:25:00,250.65,250.76,250.41,250.51,21451.0,172.6128,172.6886,172.4476,172.5164,21451.0
2016-01-14 11:30:00,250.49,250.49,249.63,249.73,4100.0,172.5027,172.5027,171.9104,171.9793,4100.0
2016-01-14 11:35:00,249.75,249.98,249.6,249.96,4811.0,171.9931,172.1514,171.8898,172.1377,4811.0
2016-01-14 11:40:00,249.89,250.22,249.81,250.22,2800.0,172.0895,172.3167,172.0344,172.3167,2800.0
2016-01-14 11:45:00,250.1,250.39,250.07,250.29,4122.0,172.2341,172.4338,172.2134,172.3649,4122.0
2016-01-14 11:50:00,250.17,250.38,249.89,250.22,6134.0,172.2823,172.4269,172.0895,172.3167,6134.0
2016-01-14 11:55:00,250.2,250.21,249.81,249.82,4222.0,172.3029,172.3098,172.0344,172.0413,4222.0
2016-01-14 12:00:00,250.0,250.27,249.94,250.14,3504.0,172.1652,172.3512,172.1239,172.2616,3504.0
2016-01-14 12:05:00,250.26,250.26,249.96,250.23,3426.0,172.3443,172.3443,172.1377,172.3236,3426.0
2016-01-14 12:10:00,249.99,250.1,249.83,250.03,5659.0,172.1583,172.2341,172.0481,172.1859,5659.0
2016-01-14 12:15:00,250.08,250.1,249.73,249.73,4118.0,172.2203,172.2341,171.9793,171.9793,4118.0
2016-01-14 12:20:00,249.87,249.91,249.46,249.89,5400.0,172.0757,172.1032,171.7933,172.0895,5400.0
2016-01-14 12:25:00,249.87,249.87,249.38,249.38,6477.0,172.0757,172.0757,171.7382,171.7382,6477.0
2016-01-14 12:30:00,249.57,249.91,249.55,249.71,2500.0,171.8691,172.1032,171.8553,171.9655,2500.0
2016-01-14 12:35:00,249.78,249.95,249.61,249.81,12431.0,172.0137,172.1308,171.8966,172.0344,12431.0
2016-01-14 12:40:00,250.0,250.16,249.52,249.62,6133.0,172.1652,172.2754,171.8347,171.9035,6133.0
2016-01-14 12:45:00,249.55,249.84,249.38,249.47,8253.0,171.8553,172.055,171.7382,171.8002,8253.0
2016-01-14 12:50:00,249.45,249.63,249.24,249.61,4070.0,171.7865,171.9104,171.6418,171.8966,4070.0
2016-01-14 12:55:00,249.69,249.79,249.42,249.51,2950.0,171.9517,172.0206,171.7658,171.8278,2950.0
2016-01-14 13:00:00,249.5,250.0,249.43,249.68,6600.0,171.8209,172.1652,171.7727,171.9448,6600.0
2016-01-14 13:05:00,249.64,249.86,249.52,249.7,2872.0,171.9173,172.0688,171.8347,171.9586,2872.0
2016-01-14 13:10:00,249.75,249.75,249.42,249.51,3200.0,171.9931,171.9931,171.7658,171.8278,3200.0
2016-01-14 13:15:00,249.61,249.65,249.34,249.56,3200.0,171.8966,171.9242,171.7107,171.8622,3200.0
2016-01-14 13:20:00,249.59,249.84,249.46,249.59,2800.0,171.8829,172.055,171.7933,171.8829,2800.0
2016-01-14 13:25:00,249.71,249.82,249.39,249.49,3019.0,171.9655,172.0413,171.7451,171.814,3019.0
2016-01-14 13:30:00,249.68,249.76,249.38,249.53,1001.0,171.9448,171.9999,171.7382,171.8415,1001.0
2016-01-14 13:35:00,249.63,250.09,249.61,249.85,3900.0,171.9104,172.2272,171.8966,172.0619,3900.0
2016-01-14 13:40:00,249.72,250.03,249.72,249.92,2649.0,171.9724,172.1859,171.9724,172.1101,2649.0
2016-01-14 13:45:00,250.02,250.02,249.77,249.78,7853.0,172.179,172.179,172.0068,172.0137,7853.0
2016-01-14 13:50:00,249.81,249.87,249.56,249.56,3239.0,172.0344,172.0757,171.8622,171.8622,3239.0
2016-01-14 13:55:00,249.57,249.69,249.57,249.58,2700.0,171.8691,171.9517,171.8691,171.876,2700.0
2016-01-14 14:00:00,249.7,249.7,249.41,249.52,6269.0,171.9586,171.9586,171.7589,171.8347,6269.0
2016-01-14 14:05:00,249.56,249.68,249.44,249.61,5775.0,171.8622,171.9448,171.7796,171.8966,5775.0
2016-01-14 14:10:00,249.52,249.87,249.27,249.87,6131.0,171.8347,172.0757,171.6625,172.0757,6131.0
2016-01-14 14:15:00,249.69,250.0,249.55,249.55,4527.0,171.9517,172.1652,171.8553,171.8553,4527.0
2016-01-14 14:20:00,249.38,249.66,249.38,249.46,7500.0,171.7382,171.9311,171.7382,171.7933,7500.0
2016-01-14 14:25:00,249.47,249.58,249.3,249.51,6733.0,171.8002,171.876,171.6832,171.8278,6733.0
2016-01-14 14:30:00,249.51,249.88,249.46,249.76,3802.0,171.8278,172.0826,171.7933,171.9999,3802.0
2016-01-14 14:35:00,249.68,250.09,249.58,249.72,5803.0,171.9448,172.2272,171.876,171.9724,5803.0
2016-01-14 14:40:00,249.84,250.05,249.69,249.89,6100.0,172.055,172.1996,171.9517,172.0895,6100.0
2016-01-14 14:45:00,249.89,250.07,249.8,249.87,7755.0,172.0895,172.2134,172.0275,172.0757,7755.0
2016-01-14 14:50:00,249.93,250.09,249.72,249.76,6168.0,172.117,172.2272,171.9724,171.9999,6168.0
2016-01-14 14:55:00,249.83,250.56,249.77,250.43,12100.0,172.0481,172.5509,172.0068,172.4613,12100.0
2016-01-14 15:00:00,250.56,250.78,250.4,250.69,4200.0,172.5509,172.7024,172.4407,172.6404,4200.0
2016-01-14 15:05:00,250.68,250.89,250.61,250.89,22919.0,172.6335,172.7781,172.5853,172.7781,22919.0
2016-01-14 15:10:00,250.88,251.4,250.83,251.21,30495.0,172.7712,173.1293,172.7368,172.9985,30495.0
2016-01-14 15:15:00,251.29,251.62,251.29,251.42,9074.0,173.0536,173.2808,173.0536,173.1431,9074.0
2016-01-14 15:20:00,251.32,251.49,251.08,251.49,7745.0,173.0742,173.1913,172.909,173.1913,7745.0
2016-01-14 15:25:00,251.58,251.61,251.42,251.45,15809.0,173.2533,173.274,173.1431,173.1638,15809.0
2016-01-14 15:30:00,251.46,251.66,251.23,251.29,15497.0,173.1707,173.3084,173.0123,173.0536,15497.0
2016-01-14 15:35:00,251.32,251.58,250.98,251.17,9497.0,173.0742,173.2533,172.8401,172.971,9497.0
2016-01-14 15:40:00,251.01,251.37,250.71,251.14,23295.0,172.8608,173.1087,172.6542,172.9503,23295.0
2016-01-14 15:45:00,251.11,251.17,250.39,250.4,26748.0,172.9296,172.971,172.4338,172.4407,26748.0
2016-01-14 15:50:00,250.48,250.75,249.33,249.47,33260.0,172.4958,172.6817,171.7038,171.8002,33260.0
2016-01-14 15:55:00,249.53,249.81,249.28,249.73,54453.0,171.8415,172.0344,171.6694,171.9793,54453.0
2016-01-15 09:30:00,247.74,247.74,246.66,247.12,1389.0,170.6088,170.6088,169.8651,170.1819,1389.0
2016-01-15 09:35:00,246.66,248.64,246.3,247.98,78343.0,169.8651,171.2286,169.6172,170.7741,78343.0
2016-01-15 09:40:00,248.23,249.3,248.1,249.2,4518.0,170.9463,171.6832,170.8568,171.6143,4518.0
2016-01-15 09:45:00,248.96,249.1,248.66,249.1,3403.0,171.449,171.5454,171.2424,171.5454,3403.0
2016-01-15 09:50:00,249.04,249.35,248.81,249.08,7039.0,171.5041,171.7176,171.3457,171.5316,7039.0
2016-01-15 09:55:00,249.16,249.16,248.54,248.71,10335.0,171.5867,171.5867,171.1598,171.2768,10335.0
2016-01-15 10:00:00,248.55,249.06,247.16,247.16,15006.0,171.1667,171.5179,170.2094,170.2094,15006.0
2016-01-15 10:05:00,247.17,247.48,247.15,247.42,7411.0,170.2163,170.4298,170.2025,170.3885,7411.0
2016-01-15 10:10:00,247.39,247.66,247.3,247.66,2806.0,170.3678,170.5538,170.3058,170.5538,2806.0
2016-01-15 10:15:00,247.71,248.4,247.7,248.23,3190.0,170.5882,171.0634,170.5813,170.9463,3190.0
2016-01-15 10:20:00,248.22,249.51,248.22,249.51,11862.0,170.9394,171.8278,170.9394,171.8278,11862.0
2016-01-15 10:25:00,249.49,249.93,249.3,249.78,17501.0,171.814,172.117,171.6832,172.0137,17501.0
2016-01-15 10:30:00,249.55,250.29,249.55,249.75,8484.0,171.8553,172.3649,171.8553,171.9931,8484.0
2016-01-15 10:35:00,249.75,250.45,249.75,250.35,11325.0,171.9931,172.4751,171.9931,172.4062,11325.0
2016-01-15 10:40:00,250.55,250.67,250.31,250.48,3500.0,172.544,172.6266,172.3787,172.4958,3500.0
2016-01-15 10:45:00,250.51,250.77,250.4,250.51,7965.0,172.5164,172.6955,172.4407,172.5164,7965.0
2016-01-15 10:50:00,250.35,250.69,250.32,250.47,8929.0,172.4062,172.6404,172.3856,172.4889,8929.0
2016-01-15 10:55:00,250.53,250.66,250.37,250.66,9099.0,172.5302,172.6197,172.42,172.6197,9099.0
2016-01-15 11:00:00,250.76,251.04,250.15,250.47,7269.0,172.6886,172.8814,172.2685,172.4889,7269.0
2016-01-15 11:05:00,250.56,251.28,250.54,251.18,7990.0,172.5509,173.0467,172.5371,172.9778,7990.0
2016-01-15 11:10:00,251.11,252.29,251.04,252.29,23072.0,172.9296,173.7423,172.8814,173.7423,23072.0
2016-01-15 11:15:00,252.28,252.3,251.93,252.19,5316.0,173.7354,173.7491,173.4943,173.6734,5316.0
2016-01-15 11:20:00,252.43,252.96,252.43,252.76,13662.0,173.8387,174.2037,173.8387,174.0659,13662.0
2016-01-15 11:25:00,252.85,252.99,252.61,252.98,7676.0,174.1279,174.2243,173.9626,174.2174,7676.0
2016-01-15 11:30:00,252.98,253.36,252.82,252.96,5710.0,174.2174,174.4791,174.1072,174.2037,5710.0
2016-01-15 11:35:00,252.94,252.94,252.46,252.82,5400.0,174.1899,174.1899,173.8593,174.1072,5400.0
2016-01-15 11:40:00,252.82,253.07,252.74,252.82,16661.0,174.1072,174.2794,174.0521,174.1072,16661.0
2016-01-15 11:45:00,252.93,253.09,252.83,252.95,4343.0,174.183,174.2932,174.1141,174.1968,4343.0
2016-01-15 11:50:00,252.95,253.19,252.91,253.08,9400.0,174.1968,174.362,174.1692,174.2863,9400.0
2016-01-15 11:55:00,253.08,253.38,252.91,252.91,7069.0,174.2863,174.4929,174.1692,174.1692,7069.0
2016-01-15 12:00:00,252.92,253.26,251.98,252.06,16424.0,174.1761,174.4103,173.5288,173.5839,16424.0
2016-01-15 12:05:00,252.11,252.2,251.61,251.87,26745.0,173.6183,173.6803,173.274,173.453,26745.0
2016-01-15 12:10:00,251.82,251.9,251.53,251.65,7309.0,173.4186,173.4737,173.2189,173.3015,7309.0
2016-01-15 12:15:00,251.6,251.6,251.34,251.49,17718.0,173.2671,173.2671,173.088,173.1913,17718.0
2016-01-15 12:20:00,251.39,251.65,251.23,251.65,10946.0,173.1225,173.3015,173.0123,173.3015,10946.0
2016-01-15 12:25:00,251.52,251.62,251.15,251.26,6279.0,173.212,173.2808,172.9572,173.0329,6279.0
2016-01-15 12:30:00,251.3,251.31,250.55,250.66,3366.0,173.0605,173.0674,172.544,172.6197,3366.0
2016-01-15 12:35:00,250.75,250.81,250.34,250.52,5207.0,172.6817,172.723,172.3994,172.5233,5207.0
2016-01-15 12:40:00,250.26,250.66,249.94,250.66,13087.0,172.3443,172.6197,172.1239,172.6197,13087.0
2016-01-15 12:45:00,250.74,251.07,250.52,250.54,6718.0,172.6748,172.9021,172.5233,172.5371,6718.0
2016-01-15 12:50:00,250.52,250.82,250.22,250.35,10226.0,172.5233,172.7299,172.3167,172.4062,10226.0
2016-01-15 12:55:00,250.34,250.55,250.21,250.4,13954.0,172.3994,172.544,172.3098,172.4407,13954.0
2016-01-15 13:00:00,250.38,250.38,250.02,250.15,3115.0,172.4269,172.4269,172.179,172.2685,3115.0
2016-01-15 13:05:00,250.21,250.25,249.75,250.14,18815.0,172.3098,172.3374,171.9931,172.2616,18815.0
2016-01-15 13:10:00,250.14,250.71,250.01,250.54,11851.0,172.2616,172.6542,172.1721,172.5371,11851.0
2016-01-15 13:15:00,250.62,250.64,250.39,250.39,5144.0,172.5922,172.606,172.4338,172.4338,5144.0
2016-01-15 13:20:00,250.5,250.61,250.04,250.22,4049.0,172.5095,172.5853,172.1928,172.3167,4049.0
2016-01-15 13:25:00,250.47,250.47,249.8,249.8,3786.0,172.4889,172.4889,172.0275,172.0275,3786.0
2016-01-15 13:30:00,250.0,250.04,249.56,249.69,6364.0,172.1652,172.1928,171.8622,171.9517,6364.0
2016-01-15 13:35:00,249.67,249.67,248.62,248.7,12039.0,171.938,171.938,171.2149,171.27,12039.0
2016-01-15 13:40:00,248.8,249.51,248.76,249.5,7851.0,171.3388,171.8278,171.3113,171.8209,7851.0
2016-01-15 13:45:00,249.51,249.72,249.16,249.25,2917.0,171.8278,171.9724,171.5867,171.6487,2917.0
2016-01-15 13:50:00,249.01,249.64,248.73,249.64,8602.0,171.4834,171.9173,171.2906,171.9173,8602.0
2016-01-15 13:55:00,249.55,249.55,248.81,248.81,3300.0,171.8553,171.8553,171.3457,171.3457,3300.0
2016-01-15 14:00:00,249.02,249.21,248.94,248.97,3724.0,171.4903,171.6212,171.4352,171.4559,3724.0
2016-01-15 14:05:00,248.97,249.46,248.85,249.43,8259.0,171.4559,171.7933,171.3733,171.7727,8259.0
2016-01-15 14:10:00,249.57,249.57,249.02,249.25,10408.0,171.8691,171.8691,171.4903,171.6487,10408.0
2016-01-15 14:15:00,249.1,249.11,248.62,248.74,9830.0,171.5454,171.5523,171.2149,171.2975,9830.0
2016-01-15 14:20:00,248.77,249.23,248.74,249.02,7186.0,171.3182,171.6349,171.2975,171.4903,7186.0
2016-01-15 14:25:00,249.12,249.26,248.84,248.84,2200.0,171.5592,171.6556,171.3664,171.3664,2200.0
2016-01-15 14:30:00,249.06,249.07,248.55,248.78,6020.0,171.5179,171.5248,171.1667,171.3251,6020.0
2016-01-15 14:35:00,248.67,249.14,248.49,248.99,9309.0,171.2493,171.573,171.1253,171.4697,9309.0
2016-01-15 14:40:00,248.86,249.06,248.66,248.8,10976.0,171.3801,171.5179,171.2424,171.3388,10976.0
2016-01-15 14:45:00,248.89,248.89,248.55,248.72,7471.0,171.4008,171.4008,171.1667,171.2837,7471.0
2016-01-15 14:50:00,248.73,249.05,248.59,249.01,9315.0,171.2906,171.511,171.1942,171.4834,9315.0
2016-01-15 14:55:00,249.01,249.17,248.82,249.06,15059.0,171.4834,171.5936,171.3526,171.5179,15059.0
2016-01-15 15:00:00,249.05,249.07,248.81,249.04,13330.0,171.511,171.5248,171.3457,171.5041,13330.0
2016-01-15 15:05:00,249.05,249.62,248.99,249.02,8916.0,171.511,171.9035,171.4697,171.4903,8916.0
2016-01-15 15:10:00,248.9,248.91,248.64,248.91,5752.0,171.4077,171.4146,171.2286,171.4146,5752.0
2016-01-15 15:15:00,249.02,249.04,248.26,248.54,5001.0,171.4903,171.5041,170.9669,171.1598,5001.0
2016-01-15 15:20:00,248.62,248.83,248.32,248.75,12866.0,171.2149,171.3595,171.0083,171.3044,12866.0
2016-01-15 15:25:00,248.67,249.04,248.58,248.83,9181.0,171.2493,171.5041,171.1873,171.3595,9181.0
2016-01-15 15:30:00,248.85,248.89,248.28,248.58,13408.0,171.3733,171.4008,170.9807,171.1873,13408.0
2016-01-15 15:35:00,248.6,248.97,248.47,248.52,11702.0,171.2011,171.4559,171.1116,171.146,11702.0
2016-01-15 15:40:00,248.53,248.64,248.23,248.64,22681.0,171.1529,171.2286,170.9463,171.2286,22681.0
2016-01-15 15:45:00,248.64,249.0,248.42,248.56,29665.0,171.2286,171.4766,171.0771,171.1735,29665.0
2016-01-15 15:50:00,248.58,248.58,248.24,248.34,20082.0,171.1873,171.1873,170.9532,171.022,20082.0
2016-01-15 15:55:00,248.39,248.5,248.01,248.48,68788.0,171.0565,171.1322,170.7948,171.1185,68788.0
2016-01-19 09:30:00,250.12,251.31,250.12,251.07,13190.0,172.2479,173.0674,172.2479,172.9021,13190.0
2016-01-19 09:35:00,251.3,252.71,251.08,252.06,19590.0,173.0605,174.0315,172.909,173.5839,19590.0
2016-01-19 09:40:00,252.44,252.78,251.89,252.0,12031.0,173.8455,174.0797,173.4668,173.5425,12031.0
2016-01-19 09:45:00,252.0,252.17,251.23,251.75,13871.0,173.5425,173.6596,173.0123,173.3704,13871.0
2016-01-19 09:50:00,251.58,251.58,250.58,250.71,7613.0,173.2533,173.2533,172.5646,172.6542,7613.0
2016-01-19 09:55:00,250.71,250.71,250.02,250.02,9250.0,172.6542,172.6542,172.179,172.179,9250.0
2016-01-19 10:00:00,250.15,250.27,249.01,249.21,14780.0,172.2685,172.3512,171.4834,171.6212,14780.0
2016-01-19 10:05:00,249.01,249.45,248.9,249.12,7979.0,171.4834,171.7865,171.4077,171.5592,7979.0
2016-01-19 10:10:00,249.06,249.11,248.52,248.54,10133.0,171.5179,171.5523,171.146,171.1598,10133.0
2016-01-19 10:15:00,248.6,248.63,248.35,248.37,11595.0,171.2011,171.2218,171.0289,171.0427,11595.0
2016-01-19 10:20:00,248.54,249.21,248.53,249.0,15079.0,171.1598,171.6212,171.1529,171.4766,15079.0
2016-01-19 10:25:00,249.08,249.42,248.94,248.94,6259.0,171.5316,171.7658,171.4352,171.4352,6259.0
2016-01-19 10:30:00,248.87,248.97,247.94,247.94,17546.0,171.387,171.4559,170.7466,170.7466,17546.0
2016-01-19 10:35:00,247.94,248.27,247.87,248.27,2872.0,170.7466,170.9738,170.6984,170.9738,2872.0
2016-01-19 10:40:00,248.1,248.35,247.82,248.29,6862.0,170.8568,171.0289,170.6639,170.9876,6862.0
2016-01-19 10:45:00,248.25,248.49,248.03,248.49,3806.0,170.9601,171.1253,170.8086,171.1253,3806.0
2016-01-19 10:50:00,248.48,248.53,247.84,247.97,3816.0,171.1185,171.1529,170.6777,170.7672,3816.0
2016-01-19 10:55:00,247.97,248.27,247.96,248.1,1085.0,170.7672,170.9738,170.7603,170.8568,1085.0
2016-01-19 11:00:00,248.09,248.75,248.09,248.75,5400.0,170.8499,171.3044,170.8499,171.3044,5400.0
2016-01-19 11:05:00,248.8,249.02,248.41,248.81,5850.0,171.3388,171.4903,171.0702,171.3457,5850.0
2016-01-19 11:10:00,249.0,249.29,248.75,249.09,4357.0,171.4766,171.6763,171.3044,171.5385,4357.0
2016-01-19 11:15:00,249.08,249.31,248.84,248.84,6800.0,171.5316,171.69,171.3664,171.3664,6800.0
2016-01-19 11:20:00,249.03,249.03,248.44,248.59,4642.0,171.4972,171.4972,171.0909,171.1942,4642.0
2016-01-19 11:25:00,248.73,249.22,248.73,249.22,2944.0,171.2906,171.6281,171.2906,171.6281,2944.0
2016-01-19 11:30:00,249.01,249.29,248.95,249.01,8514.0,171.4834,171.6763,171.4421,171.4834,8514.0
2016-01-19 11:35:00,249.08,249.39,248.84,249.38,4526.0,171.5316,171.7451,171.3664,171.7382,4526.0
2016-01-19 11:40:00,249.32,249.44,248.9,249.11,3400.0,171.6969,171.7796,171.4077,171.5523,3400.0
2016-01-19 11:45:00,249.03,249.28,248.75,249.01,7260.0,171.4972,171.6694,171.3044,171.4834,7260.0
2016-01-19 11:50:00,249.01,249.13,248.68,248.92,5791.0,171.4834,171.5661,171.2562,171.4215,5791.0
2016-01-19 11:55:00,248.96,249.15,248.61,249.02,4467.0,171.449,171.5799,171.208,171.4903,4467.0
2016-01-19 12:00:00,249.01,249.22,249.01,249.04,934.0,171.4834,171.6281,171.4834,171.5041,934.0
2016-01-19 12:05:00,249.17,249.33,248.87,248.88,5567.0,171.5936,171.7038,171.387,171.3939,5567.0
2016-01-19 12:10:00,249.0,249.23,248.9,249.2,2705.0,171.4766,171.6349,171.4077,171.6143,2705.0
2016-01-19 12:15:00,249.09,249.1,248.76,248.77,2652.0,171.5385,171.5454,171.3113,171.3182,2652.0
2016-01-19 12:20:00,248.77,248.87,248.51,248.68,8299.0,171.3182,171.387,171.1391,171.2562,8299.0
2016-01-19 12:25:00,248.8,249.25,248.54,249.25,3003.0,171.3388,171.6487,171.1598,171.6487,3003.0
2016-01-19 12:30:00,249.1,249.48,249.01,249.47,9762.0,171.5454,171.8071,171.4834,171.8002,9762.0
2016-01-19 12:35:00,249.43,249.47,249.12,249.42,1300.0,171.7727,171.8002,171.5592,171.7658,1300.0
2016-01-19 12:40:00,249.22,249.49,248.95,248.97,8606.0,171.6281,171.814,171.4421,171.4559,8606.0
2016-01-19 12:45:00,248.95,249.36,248.78,248.91,2852.0,171.4421,171.7245,171.3251,171.4146,2852.0
2016-01-19 12:50:00,248.91,249.27,248.78,249.14,2300.0,171.4146,171.6625,171.3251,171.573,2300.0
2016-01-19 12:55:00,249.15,249.22,248.97,249.07,5900.0,171.5799,171.6281,171.4559,171.5248,5900.0
2016-01-19 13:00:00,249.24,249.28,249.03,249.14,7485.0,171.6418,171.6694,171.4972,171.573,7485.0
2016-01-19 13:05:00,249.14,249.55,249.14,249.42,2102.0,171.573,171.8553,171.573,171.7658,2102.0
2016-01-19 13:10:00,249.48,249.6,249.27,249.59,4160.0,171.8071,171.8898,171.6625,171.8829,4160.0
2016-01-19 13:15:00,249.59,249.86,249.44,249.86,39943.0,171.8829,172.0688,171.7796,172.0688,39943.0
2016-01-19 13:20:00,249.85,250.0,249.41,249.58,5522.0,172.0619,172.1652,171.7589,171.876,5522.0
2016-01-19 13:25:00,249.51,249.56,249.05,249.12,9831.0,171.8278,171.8622,171.511,171.5592,9831.0
2016-01-19 13:30:00,249.2,249.34,249.01,249.24,4831.0,171.6143,171.7107,171.4834,171.6418,4831.0
2016-01-19 13:35:00,249.41,249.52,249.32,249.44,7220.0,171.7589,171.8347,171.6969,171.7796,7220.0
2016-01-19 13:40:00,249.45,249.51,249.17,249.17,3124.0,171.7865,171.8278,171.5936,171.5936,3124.0
2016-01-19 13:45:00,249.25,249.31,249.15,249.15,8451.0,171.6487,171.69,171.5799,171.5799,8451.0
2016-01-19 13:50:00,249.06,249.29,248.99,249.15,9353.0,171.5179,171.6763,171.4697,171.5799,9353.0
2016-01-19 13:55:00,249.15,249.23,249.03,249.16,10612.0,171.5799,171.6349,171.4972,171.5867,10612.0
2016-01-19 14:00:00,249.24,249.74,249.13,249.74,18642.0,171.6418,171.9862,171.5661,171.9862,18642.0
2016-01-19 14:05:00,249.6,249.77,249.56,249.71,3430.0,171.8898,172.0068,171.8622,171.9655,3430.0
2016-01-19 14:10:00,249.54,249.56,249.14,249.14,3684.0,171.8484,171.8622,171.573,171.573,3684.0
2016-01-19 14:15:00,249.18,249.74,249.12,249.74,5464.0,171.6005,171.9862,171.5592,171.9862,5464.0
2016-01-19 14:20:00,249.72,249.95,249.63,249.94,6308.0,171.9724,172.1308,171.9104,172.1239,6308.0
2016-01-19 14:25:00,249.77,250.09,249.74,250.04,3738.0,172.0068,172.2272,171.9862,172.1928,3738.0
2016-01-19 14:30:00,250.12,250.18,249.97,250.0,2744.0,172.2479,172.2892,172.1446,172.1652,2744.0
2016-01-19 14:35:00,249.97,250.12,249.89,250.12,1987.0,172.1446,172.2479,172.0895,172.2479,1987.0
2016-01-19 14:40:00,250.14,250.18,249.66,249.66,6446.0,172.2616,172.2892,171.9311,171.9311,6446.0
2016-01-19 14:45:00,249.8,250.18,249.78,250.04,3824.0,172.0275,172.2892,172.0137,172.1928,3824.0
2016-01-19 14:50:00,249.93,250.05,249.81,250.01,4300.0,172.117,172.1996,172.0344,172.1721,4300.0
2016-01-19 14:55:00,249.95,250.0,249.4,249.67,6818.0,172.1308,172.1652,171.752,171.938,6818.0
2016-01-19 15:00:00,249.67,250.16,249.6,250.16,5452.0,171.938,172.2754,171.8898,172.2754,5452.0
2016-01-19 15:05:00,250.05,250.14,249.84,249.93,8016.0,172.1996,172.2616,172.055,172.117,8016.0
2016-01-19 15:10:00,249.96,250.12,249.74,249.9,4331.0,172.1377,172.2479,171.9862,172.0964,4331.0
2016-01-19 15:15:00,249.95,250.28,249.95,250.04,6057.0,172.1308,172.358,172.1308,172.1928,6057.0
2016-01-19 15:20:00,250.06,250.65,250.06,250.46,3900.0,172.2065,172.6128,172.2065,172.482,3900.0
2016-01-19 15:25:00,250.55,250.78,250.46,250.74,4622.0,172.544,172.7024,172.482,172.6748,4622.0
2016-01-19 15:30:00,250.79,251.16,250.78,250.93,7330.0,172.7093,172.9641,172.7024,172.8057,7330.0
2016-01-19 15:35:00,251.05,251.13,250.74,250.91,8425.0,172.8883,172.9434,172.6748,172.7919,8425.0
2016-01-19 15:40:00,250.96,251.14,250.82,250.95,10864.0,172.8263,172.9503,172.7299,172.8194,10864.0
2016-01-19 15:45:00,251.11,251.49,250.85,251.18,14013.0,172.9296,173.1913,172.7506,172.9778,14013.0
2016-01-19 15:50:00,251.23,251.34,250.81,251.0,16035.0,173.0123,173.088,172.723,172.8539,16035.0
2016-01-19 15:55:00,250.97,251.14,250.44,250.48,49156.0,172.8332,172.9503,172.4682,172.4958,49156.0
2016-01-20 09:30:00,248.94,249.91,248.61,249.51,27671.0,171.4352,172.1032,171.208,171.8278,27671.0
2016-01-20 09:35:00,249.88,249.89,248.26,248.77,14673.0,172.0826,172.0895,170.9669,171.3182,14673.0
2016-01-20 09:40:00,248.74,248.97,247.81,248.52,26961.0,171.2975,171.4559,170.657,171.146,26961.0
2016-01-20 09:45:00,248.57,248.84,248.26,248.57,5040.0,171.1804,171.3664,170.9669,171.1804,5040.0
2016-01-20 09:50:00,248.57,248.57,247.45,247.46,18503.0,171.1804,171.1804,170.4091,170.416,18503.0
2016-01-20 09:55:00,247.28,247.69,246.86,247.03,15719.0,170.2921,170.5744,170.0028,170.1199,15719.0
2016-01-20 10:00:00,246.97,247.0,246.14,246.31,12616.0,170.0786,170.0992,169.507,169.6241,12616.0
2016-01-20 10:05:00,246.45,246.7,246.17,246.46,3835.0,169.7205,169.8926,169.5276,169.7274,3835.0
2016-01-20 10:10:00,246.55,246.87,246.14,246.2,7491.0,169.7893,170.0097,169.507,169.5483,7491.0
2016-01-20 10:15:00,246.19,246.45,246.01,246.33,4612.0,169.5414,169.7205,169.4175,169.6378,4612.0
2016-01-20 10:20:00,246.49,246.89,246.42,246.64,5215.0,169.748,170.0235,169.6998,169.8513,5215.0
2016-01-20 10:25:00,246.69,246.9,245.18,245.26,9736.0,169.8857,170.0304,168.8459,168.901,9736.0
2016-01-20 10:30:00,245.47,245.76,244.86,244.92,46614.0,169.0456,169.2453,168.6255,168.6668,46614.0
2016-01-20 10:35:00,244.92,244.99,243.9,244.0,10914.0,168.6668,168.715,167.9644,168.0333,10914.0
2016-01-20 10:40:00,244.0,244.15,243.39,243.54,9467.0,168.0333,168.1366,167.6132,167.7165,9467.0
2016-01-20 10:45:00,243.59,243.59,243.11,243.38,15374.0,167.7509,167.7509,167.4203,167.6063,15374.0
2016-01-20 10:50:00,243.5,243.65,243.09,243.09,4943.0,167.6889,167.7922,167.4066,167.4066,4943.0
2016-01-20 10:55:00,242.99,243.04,241.62,241.62,13371.0,167.3377,167.3721,166.3942,166.3942,13371.0
2016-01-20 11:00:00,241.83,241.88,241.08,241.46,16031.0,166.5389,166.5733,166.0224,166.2841,16031.0
2016-01-20 11:05:00,241.41,241.48,240.87,241.15,15851.0,166.2496,166.2978,165.8777,166.0706,15851.0
2016-01-20 11:10:00,241.15,241.69,241.15,241.69,3653.0,166.0706,166.4424,166.0706,166.4424,3653.0
2016-01-20 11:15:00,241.8,242.36,241.53,242.28,7240.0,166.5182,166.9038,166.3323,166.8488,7240.0
2016-01-20 11:20:00,242.2,242.9,242.2,242.51,13592.0,166.7937,167.2757,166.7937,167.0071,13592.0
2016-01-20 11:25:00,242.25,242.42,242.07,242.42,12750.0,166.8281,166.9452,166.7041,166.9452,12750.0
2016-01-20 11:30:00,242.67,242.97,242.67,242.88,5697.0,167.1173,167.3239,167.1173,167.262,5697.0
2016-01-20 11:35:00,243.04,243.3,242.9,242.91,10053.0,167.3721,167.5512,167.2757,167.2826,10053.0
2016-01-20 11:40:00,242.83,242.83,242.44,242.63,4639.0,167.2275,167.2275,166.9589,167.0898,4639.0
2016-01-20 11:45:00,242.66,242.91,242.45,242.46,4100.0,167.1104,167.2826,166.9658,166.9727,4100.0
2016-01-20 11:50:00,242.57,242.57,242.01,242.34,15050.0,167.0485,167.0485,166.6628,166.8901,15050.0
2016-01-20 11:55:00,242.18,242.55,242.05,242.33,2768.0,166.7799,167.0347,166.6904,166.8832,2768.0
2016-01-20 12:00:00,242.33,242.53,242.18,242.37,3653.0,166.8832,167.0209,166.7799,166.9107,3653.0
2016-01-20 12:05:00,242.16,242.25,241.91,242.15,5439.0,166.7661,166.8281,166.594,166.7592,5439.0
2016-01-20 12:10:00,242.02,242.14,241.59,241.59,3720.0,166.6697,166.7523,166.3736,166.3736,3720.0
2016-01-20 12:15:00,241.74,241.74,240.94,240.94,4124.0,166.4769,166.4769,165.9259,165.9259,4124.0
2016-01-20 12:20:00,241.01,241.01,240.0,240.31,7912.0,165.9742,165.9742,165.2786,165.4921,7912.0
2016-01-20 12:25:00,240.32,240.48,240.0,240.2,8674.0,165.499,165.6092,165.2786,165.4163,8674.0
2016-01-20 12:30:00,240.17,240.59,240.06,240.22,5063.0,165.3957,165.6849,165.3199,165.4301,5063.0
2016-01-20 12:35:00,240.5,240.52,239.85,240.0,5264.0,165.6229,165.6367,165.1753,165.2786,5264.0
2016-01-20 12:40:00,240.03,240.23,239.82,239.82,2242.0,165.2993,165.437,165.1546,165.1546,2242.0
2016-01-20 12:45:00,239.78,239.82,239.51,239.66,6871.0,165.1271,165.1546,164.9412,165.0445,6871.0
2016-01-20 12:50:00,239.71,240.04,239.51,239.84,8556.0,165.0789,165.3062,164.9412,165.1684,8556.0
2016-01-20 12:55:00,240.07,240.54,239.96,240.47,5799.0,165.3268,165.6505,165.2511,165.6023,5799.0
2016-01-20 13:00:00,240.52,240.78,240.36,240.78,4302.0,165.6367,165.8158,165.5265,165.8158,4302.0
2016-01-20 13:05:00,240.72,240.99,240.7,240.99,3500.0,165.7744,165.9604,165.7607,165.9604,3500.0
2016-01-20 13:10:00,240.95,241.3,240.76,241.3,2300.0,165.9328,166.1739,165.802,166.1739,2300.0
2016-01-20 13:15:00,241.01,241.2,240.55,240.6,12954.0,165.9742,166.105,165.6574,165.6918,12954.0
2016-01-20 13:20:00,240.58,240.95,240.58,240.95,3877.0,165.678,165.9328,165.678,165.9328,3877.0
2016-01-20 13:25:00,241.07,241.07,240.31,240.61,11670.0,166.0155,166.0155,165.4921,165.6987,11670.0
2016-01-20 13:30:00,240.56,240.88,240.36,240.5,7644.0,165.6643,165.8846,165.5265,165.6229,7644.0
2016-01-20 13:35:00,240.41,240.81,240.32,240.66,6683.0,165.561,165.8364,165.499,165.7331,6683.0
2016-01-20 13:40:00,240.62,241.56,240.56,241.56,3100.0,165.7056,166.3529,165.6643,166.3529,3100.0
2016-01-20 13:45:00,241.76,241.89,241.19,241.69,5836.0,166.4907,166.5802,166.0981,166.4424,5836.0
2016-01-20 13:50:00,241.51,241.8,241.51,241.71,7404.0,166.3185,166.5182,166.3185,166.4562,7404.0
2016-01-20 13:55:00,241.78,241.86,241.43,241.43,4978.0,166.5044,166.5595,166.2634,166.2634,4978.0
2016-01-20 14:00:00,241.44,241.7,241.11,241.29,6026.0,166.2703,166.4493,166.043,166.167,6026.0
2016-01-20 14:05:00,241.35,241.53,240.82,241.2,11969.0,166.2083,166.3323,165.8433,166.105,11969.0
2016-01-20 14:10:00,241.17,241.32,241.03,241.18,19789.0,166.0843,166.1876,165.9879,166.0912,19789.0
2016-01-20 14:15:00,241.17,241.74,241.03,241.31,9809.0,166.0843,166.4769,165.9879,166.1808,9809.0
2016-01-20 14:20:00,241.41,241.58,241.03,241.34,7543.0,166.2496,166.3667,165.9879,166.2014,7543.0
2016-01-20 14:25:00,241.34,241.5,241.1,241.25,4345.0,166.2014,166.3116,166.0361,166.1394,4345.0
2016-01-20 14:30:00,241.5,241.5,240.91,241.22,4060.0,166.3116,166.3116,165.9053,166.1188,4060.0
2016-01-20 14:35:00,241.22,241.67,241.01,241.61,4600.0,166.1188,166.4287,165.9742,166.3874,4600.0
2016-01-20 14:40:00,241.6,241.84,241.24,241.46,8172.0,166.3805,166.5457,166.1325,166.2841,8172.0
2016-01-20 14:45:00,241.59,241.79,241.33,241.79,10099.0,166.3736,166.5113,166.1945,166.5113,10099.0
2016-01-20 14:50:00,241.75,242.0,241.6,241.78,42343.0,166.4838,166.6559,166.3805,166.5044,42343.0
2016-01-20 14:55:00,241.9,242.0,241.53,241.58,4356.0,166.5871,166.6559,166.3323,166.3667,4356.0
2016-01-20 15:00:00,241.57,241.92,241.36,241.86,6992.0,166.3598,166.6008,166.2152,166.5595,6992.0
2016-01-20 15:05:00,241.94,242.22,241.75,241.95,10342.0,166.6146,166.8074,166.4838,166.6215,10342.0
2016-01-20 15:10:00,242.09,242.32,241.81,241.86,8222.0,166.7179,166.8763,166.5251,166.5595,8222.0
2016-01-20 15:15:00,242.04,242.84,242.04,242.61,9784.0,166.6835,167.2344,166.6835,167.076,9784.0
2016-01-20 15:20:00,242.48,243.89,242.48,243.83,13844.0,166.9865,167.9575,166.9865,167.9162,13844.0
2016-01-20 15:25:00,243.79,243.8,243.22,243.8,13839.0,167.8886,167.8955,167.4961,167.8955,13839.0
2016-01-20 15:30:00,244.03,244.17,243.47,243.58,24047.0,168.0539,168.1503,167.6683,167.744,24047.0
2016-01-20 15:35:00,243.5,243.78,243.24,243.63,14941.0,167.6889,167.8817,167.5099,167.7784,14941.0
2016-01-20 15:40:00,243.64,243.64,242.58,242.6,18451.0,167.7853,167.7853,167.0554,167.0691,18451.0
2016-01-20 15:45:00,242.56,242.57,241.05,241.1,38909.0,167.0416,167.0485,166.0017,166.0361,38909.0
2016-01-20 15:50:00,241.26,241.51,241.06,241.3,23032.0,166.1463,166.3185,166.0086,166.1739,23032.0
2016-01-20 15:55:00,241.23,241.29,240.2,240.32,93008.0,166.1257,166.167,165.4163,165.499,93008.0
2016-01-21 09:30:00,241.21,242.86,241.21,242.86,10876.0,166.1119,167.2482,166.1119,167.2482,10876.0
2016-01-21 09:35:00,243.12,243.78,242.14,242.14,6828.0,167.4272,167.8817,166.7523,166.7523,6828.0
2016-01-21 09:40:00,241.89,242.38,241.07,241.07,4636.0,166.5802,166.9176,166.0155,166.0155,4636.0
2016-01-21 09:45:00,241.57,241.57,240.7,240.93,7550.0,166.3598,166.3598,165.7607,165.9191,7550.0
2016-01-21 09:50:00,241.29,241.75,240.5,240.93,16662.0,166.167,166.4838,165.6229,165.9191,16662.0
2016-01-21 09:55:00,241.09,241.09,240.36,240.36,4400.0,166.0292,166.0292,165.5265,165.5265,4400.0
2016-01-21 10:00:00,240.65,241.34,240.35,240.97,7093.0,165.7262,166.2014,165.5196,165.9466,7093.0
2016-01-21 10:05:00,240.98,240.98,240.13,240.5,9322.0,165.9535,165.9535,165.3681,165.6229,9322.0
2016-01-21 10:10:00,240.67,241.3,240.67,240.83,9200.0,165.74,166.1739,165.74,165.8502,9200.0
2016-01-21 10:15:00,240.98,241.69,240.89,241.69,9722.0,165.9535,166.4424,165.8915,166.4424,9722.0
2016-01-21 10:20:00,241.94,242.18,241.64,241.97,3706.0,166.6146,166.7799,166.408,166.6353,3706.0
2016-01-21 10:25:00,241.94,242.32,241.91,241.99,5504.0,166.6146,166.8763,166.594,166.649,5504.0
2016-01-21 10:30:00,241.91,242.0,241.54,241.98,2989.0,166.594,166.6559,166.3391,166.6422,2989.0
2016-01-21 10:35:00,242.05,242.3,241.85,242.04,2887.0,166.6904,166.8625,166.5526,166.6835,2887.0
2016-01-21 10:40:00,242.09,242.25,241.79,241.79,4661.0,166.7179,166.8281,166.5113,166.5113,4661.0
2016-01-21 10:45:00,241.73,242.22,241.3,242.22,4421.0,166.47,166.8074,166.1739,166.8074,4421.0
2016-01-21 10:50:00,242.22,242.77,242.22,242.41,7349.0,166.8074,167.1862,166.8074,166.9383,7349.0
2016-01-21 10:55:00,242.51,243.16,242.51,242.73,19347.0,167.0071,167.4548,167.0071,167.1587,19347.0
2016-01-21 11:00:00,242.85,243.31,242.54,242.98,4547.0,167.2413,167.5581,167.0278,167.3308,4547.0
2016-01-21 11:05:00,243.11,243.54,242.84,243.1,6597.0,167.4203,167.7165,167.2344,167.4135,6597.0
2016-01-21 11:10:00,242.88,243.31,242.52,242.86,3980.0,167.262,167.5581,167.014,167.2482,3980.0
2016-01-21 11:15:00,242.54,242.68,242.24,242.55,3100.0,167.0278,167.1242,166.8212,167.0347,3100.0
2016-01-21 11:20:00,242.45,242.46,241.98,242.13,2790.0,166.9658,166.9727,166.6422,166.7455,2790.0
2016-01-21 11:25:00,242.42,242.72,242.16,242.5,7066.0,166.9452,167.1518,166.7661,167.0003,7066.0
2016-01-21 11:30:00,242.4,242.82,242.38,242.72,4600.0,166.9314,167.2206,166.9176,167.1518,4600.0
2016-01-21 11:35:00,242.74,242.98,242.49,242.53,1800.0,167.1655,167.3308,166.9934,167.0209,1800.0
2016-01-21 11:40:00,242.53,242.53,241.77,242.05,1569.0,167.0209,167.0209,166.4975,166.6904,1569.0
2016-01-21 11:45:00,242.08,242.9,242.08,242.9,3216.0,166.711,167.2757,166.711,167.2757,3216.0
2016-01-21 11:50:00,242.84,243.04,242.61,242.66,4569.0,167.2344,167.3721,167.076,167.1104,4569.0
2016-01-21 11:55:00,242.93,243.49,242.93,243.49,1606.0,167.2964,167.682,167.2964,167.682,1606.0
2016-01-21 12:00:00,243.5,243.72,243.3,243.31,1600.0,167.6889,167.8404,167.5512,167.5581,1600.0
2016-01-21 12:05:00,243.3,243.76,243.12,243.5,5098.0,167.5512,167.868,167.4272,167.6889,5098.0
2016-01-21 12:10:00,243.48,243.54,243.19,243.38,3653.0,167.6751,167.7165,167.4754,167.6063,3653.0
2016-01-21 12:15:00,243.48,243.81,243.47,243.66,3025.0,167.6751,167.9024,167.6683,167.7991,3025.0
2016-01-21 12:20:00,243.56,243.56,243.26,243.45,928.0,167.7302,167.7302,167.5236,167.6545,928.0
2016-01-21 12:25:00,243.45,243.92,243.37,243.45,3650.0,167.6545,167.9782,167.5994,167.6545,3650.0
2016-01-21 12:30:00,243.6,243.73,243.49,243.64,1050.0,167.7578,167.8473,167.682,167.7853,1050.0
2016-01-21 12:35:00,243.82,244.5,243.82,244.5,2140.0,167.9093,168.3776,167.9093,168.3776,2140.0
2016-01-21 12:40:00,244.59,244.67,244.24,244.25,2589.0,168.4396,168.4947,168.1985,168.2054,2589.0
2016-01-21 12:45:00,244.16,244.42,244.11,244.11,2500.0,168.1434,168.3225,168.109,168.109,2500.0
2016-01-21 12:50:00,244.16,244.16,243.77,243.88,5267.0,168.1434,168.1434,167.8749,167.9506,5267.0
2016-01-21 12:55:00,243.85,243.85,243.53,243.61,3658.0,167.93,167.93,167.7096,167.7647,3658.0
2016-01-21 13:00:00,243.79,243.79,243.19,243.19,3600.0,167.8886,167.8886,167.4754,167.4754,3600.0
2016-01-21 13:05:00,243.42,243.42,243.21,243.36,4998.0,167.6338,167.6338,167.4892,167.5925,4998.0
2016-01-21 13:10:00,243.34,243.34,242.62,242.62,4926.0,167.5787,167.5787,167.0829,167.0829,4926.0
2016-01-21 13:15:00,242.61,243.01,242.5,242.83,3752.0,167.076,167.3515,167.0003,167.2275,3752.0
2016-01-21 13:20:00,242.72,242.73,242.25,242.66,2520.0,167.1518,167.1587,166.8281,167.1104,2520.0
2016-01-21 13:25:00,242.7,242.73,242.37,242.37,8036.0,167.138,167.1587,166.9107,166.9107,8036.0
2016-01-21 13:30:00,242.45,242.51,241.66,241.8,5019.0,166.9658,167.0071,166.4218,166.5182,5019.0
2016-01-21 13:35:00,241.81,242.01,241.64,241.96,5488.0,166.5251,166.6628,166.408,166.6284,5488.0
2016-01-21 13:40:00,242.06,242.39,241.94,241.98,4074.0,166.6972,166.9245,166.6146,166.6422,4074.0
2016-01-21 13:45:00,242.1,242.25,242.06,242.2,1400.0,166.7248,166.8281,166.6972,166.7937,1400.0
2016-01-21 13:50:00,242.04,242.08,241.83,242.08,3360.0,166.6835,166.711,166.5389,166.711,3360.0
2016-01-21 13:55:00,242.18,242.29,241.78,242.17,4205.0,166.7799,166.8556,166.5044,166.773,4205.0
2016-01-21 14:00:00,242.15,242.15,241.5,241.79,2536.0,166.7592,166.7592,166.3116,166.5113,2536.0
2016-01-21 14:05:00,241.77,242.16,241.71,241.99,3600.0,166.4975,166.7661,166.4562,166.649,3600.0
2016-01-21 14:10:00,241.81,241.82,241.1,241.3,4917.0,166.5251,166.532,166.0361,166.1739,4917.0
2016-01-21 14:15:00,241.09,241.35,241.0,241.09,4389.0,166.0292,166.2083,165.9673,166.0292,4389.0
2016-01-21 14:20:00,241.17,241.29,240.66,240.86,4507.0,166.0843,166.167,165.7331,165.8709,4507.0
2016-01-21 14:25:00,240.71,241.17,240.51,240.94,3400.0,165.7676,166.0843,165.6298,165.9259,3400.0
2016-01-21 14:30:00,241.09,241.51,241.09,241.51,6800.0,166.0292,166.3185,166.0292,166.3185,6800.0
2016-01-21 14:35:00,241.29,242.04,241.29,242.04,1654.0,166.167,166.6835,166.167,166.6835,1654.0
2016-01-21 14:40:00,241.83,242.16,241.83,241.98,5740.0,166.5389,166.7661,166.5389,166.6422,5740.0
2016-01-21 14:45:00,241.94,241.94,240.89,241.08,9259.0,166.6146,166.6146,165.8915,166.0224,9259.0
2016-01-21 14:50:00,240.99,241.62,240.99,241.53,8199.0,165.9604,166.3942,165.9604,166.3323,8199.0
2016-01-21 14:55:00,241.63,241.86,241.33,241.33,4604.0,166.4011,166.5595,166.1945,166.1945,4604.0
2016-01-21 15:00:00,241.43,241.71,241.27,241.71,4311.0,166.2634,166.4562,166.1532,166.4562,4311.0
2016-01-21 15:05:00,241.5,241.5,241.02,241.08,4078.0,166.3116,166.3116,165.981,166.0224,4078.0
2016-01-21 15:10:00,241.21,241.6,241.03,241.31,6552.0,166.1119,166.3805,165.9879,166.1808,6552.0
2016-01-21 15:15:00,241.28,241.49,241.05,241.49,14165.0,166.1601,166.3047,166.0017,166.3047,14165.0
2016-01-21 15:20:00,241.58,241.76,241.22,241.76,6225.0,166.3667,166.4907,166.1188,166.4907,6225.0
2016-01-21 15:25:00,241.68,241.93,241.68,241.81,2600.0,166.4356,166.6077,166.4356,166.5251,2600.0
2016-01-21 15:30:00,241.69,242.67,241.69,242.51,12153.0,166.4424,167.1173,166.4424,167.0071,12153.0
2016-01-21 15:35:00,242.48,242.57,242.1,242.21,4946.0,166.9865,167.0485,166.7248,166.8005,4946.0
2016-01-21 15:40:00,242.01,242.6,241.95,242.43,11797.0,166.6628,167.0691,166.6215,166.9521,11797.0
2016-01-21 15:45:00,242.45,242.53,241.95,242.03,15024.0,166.9658,167.0209,166.6215,166.6766,15024.0
2016-01-21 15:50:00,241.89,242.18,241.74,241.83,24582.0,166.5802,166.7799,166.4769,166.5389,24582.0
2016-01-21 15:55:00,241.75,241.78,240.97,241.07,44750.0,166.4838,166.5044,165.9466,166.0155,44750.0
2016-01-22 09:30:00,242.99,243.39,242.7,242.86,11198.0,167.3377,167.6132,167.138,167.2482,11198.0
2016-01-22 09:35:00,242.6,243.72,242.6,243.72,5048.0,167.0691,167.8404,167.0691,167.8404,5048.0
2016-01-22 09:40:00,243.68,244.05,243.28,243.65,4803.0,167.8129,168.0677,167.5374,167.7922,4803.0
2016-01-22 09:45:00,243.74,244.58,243.74,244.22,7372.0,167.8542,168.4327,167.8542,168.1848,7372.0
2016-01-22 09:50:00,244.51,244.95,244.21,244.29,4250.0,168.3845,168.6875,168.1779,168.233,4250.0
2016-01-22 09:55:00,244.42,244.94,243.98,244.94,9858.0,168.3225,168.6806,168.0195,168.6806,9858.0
2016-01-22 10:00:00,245.11,245.57,244.66,245.55,4921.0,168.7977,169.1144,168.4878,169.1007,4921.0
2016-01-22 10:05:00,245.32,245.56,245.1,245.36,5200.0,168.9423,169.1076,168.7908,168.9698,5200.0
2016-01-22 10:10:00,245.49,245.49,244.45,244.45,7116.0,169.0594,169.0594,168.3431,168.3431,7116.0
2016-01-22 10:15:00,244.49,244.71,244.15,244.32,16029.0,168.3707,168.5222,168.1366,168.2536,16029.0
2016-01-22 10:20:00,244.32,244.7,244.32,244.54,1840.0,168.2536,168.5153,168.2536,168.4051,1840.0
2016-01-22 10:25:00,244.87,245.32,244.87,245.24,2430.0,168.6324,168.9423,168.6324,168.8872,2430.0
2016-01-22 10:30:00,244.91,245.02,244.67,244.8,3852.0,168.6599,168.7357,168.4947,168.5842,3852.0
2016-01-22 10:35:00,244.81,245.58,244.81,245.2,4914.0,168.5911,169.1213,168.5911,168.8596,4914.0
2016-01-22 10:40:00,245.31,245.63,245.21,245.42,15693.0,168.9354,169.1558,168.8665,169.0112,15693.0
2016-01-22 10:45:00,245.26,245.88,245.26,245.43,5473.0,168.901,169.3279,168.901,169.018,5473.0
2016-01-22 10:50:00,245.43,245.88,245.43,245.64,3745.0,169.018,169.3279,169.018,169.1627,3745.0
2016-01-22 10:55:00,245.68,245.68,245.19,245.19,5388.0,169.1902,169.1902,168.8528,168.8528,5388.0
2016-01-22 11:00:00,245.42,246.34,245.42,246.34,3348.0,169.0112,169.6447,169.0112,169.6447,3348.0
2016-01-22 11:05:00,246.35,246.83,246.24,246.83,7580.0,169.6516,169.9822,169.5759,169.9822,7580.0
2016-01-22 11:10:00,246.55,246.78,246.23,246.33,4815.0,169.7893,169.9477,169.569,169.6378,4815.0
2016-01-22 11:15:00,246.33,246.74,246.14,246.5,5901.0,169.6378,169.9202,169.507,169.7549,5901.0
2016-01-22 11:20:00,246.65,246.71,245.77,245.77,3441.0,169.8582,169.8995,169.2522,169.2522,3441.0
2016-01-22 11:25:00,245.78,246.15,245.58,245.84,4234.0,169.2591,169.5139,169.1213,169.3004,4234.0
2016-01-22 11:30:00,246.09,246.09,245.69,245.73,3079.0,169.4726,169.4726,169.1971,169.2246,3079.0
2016-01-22 11:35:00,245.8,245.96,245.63,245.84,3050.0,169.2728,169.383,169.1558,169.3004,3050.0
2016-01-22 11:40:00,245.85,246.15,245.75,246.11,2479.0,169.3073,169.5139,169.2384,169.4863,2479.0
2016-01-22 11:45:00,246.17,246.19,245.45,245.84,2300.0,169.5276,169.5414,169.0318,169.3004,2300.0
2016-01-22 11:50:00,245.84,246.27,245.62,246.26,2640.0,169.3004,169.5965,169.1489,169.5896,2640.0
2016-01-22 11:55:00,246.23,246.23,245.81,245.99,5698.0,169.569,169.569,169.2797,169.4037,5698.0
2016-01-22 12:00:00,246.13,246.55,246.13,246.36,5492.0,169.5001,169.7893,169.5001,169.6585,5492.0
2016-01-22 12:05:00,246.6,246.99,246.44,246.99,1404.0,169.8238,170.0923,169.7136,170.0923,1404.0
2016-01-22 12:10:00,246.96,247.04,246.16,246.17,11142.0,170.0717,170.1268,169.5208,169.5276,11142.0
2016-01-22 12:15:00,246.33,246.4,245.79,245.92,10843.0,169.6378,169.686,169.266,169.3555,10843.0
2016-01-22 12:20:00,245.94,246.33,245.68,245.82,5715.0,169.3693,169.6378,169.1902,169.2866,5715.0
2016-01-22 12:25:00,246.09,246.09,245.51,245.8,2055.0,169.4726,169.4726,169.0731,169.2728,2055.0
2016-01-22 12:30:00,245.73,245.87,245.5,245.87,1418.0,169.2246,169.321,169.0662,169.321,1418.0
2016-01-22 12:35:00,245.61,246.29,245.35,245.96,2690.0,169.142,169.6103,168.9629,169.383,2690.0
2016-01-22 12:40:00,246.28,246.28,245.63,245.9,2500.0,169.6034,169.6034,169.1558,169.3417,2500.0
2016-01-22 12:45:00,245.69,245.69,245.31,245.63,2300.0,169.1971,169.1971,168.9354,169.1558,2300.0
2016-01-22 12:50:00,245.75,246.11,245.65,245.89,3088.0,169.2384,169.4863,169.1695,169.3348,3088.0
2016-01-22 12:55:00,246.05,246.4,245.99,246.28,5188.0,169.445,169.686,169.4037,169.6034,5188.0
2016-01-22 13:00:00,246.18,246.6,246.18,246.19,3445.0,169.5345,169.8238,169.5345,169.5414,3445.0
2016-01-22 13:05:00,246.5,246.77,246.4,246.76,6795.0,169.7549,169.9408,169.686,169.934,6795.0
2016-01-22 13:10:00,246.89,246.91,246.49,246.79,7517.0,170.0235,170.0373,169.748,169.9546,7517.0
2016-01-22 13:15:00,246.9,247.29,246.82,247.29,680.0,170.0304,170.2989,169.9753,170.2989,680.0
2016-01-22 13:20:00,247.28,247.83,247.28,247.65,3285.0,170.2921,170.6708,170.2921,170.5469,3285.0
2016-01-22 13:25:00,247.5,247.85,247.5,247.79,9650.0,170.4436,170.6846,170.4436,170.6433,9650.0
2016-01-22 13:30:00,247.8,247.97,247.62,247.62,1382.0,170.6502,170.7672,170.5262,170.5262,1382.0
2016-01-22 13:35:00,247.85,248.03,247.85,247.99,1361.0,170.6846,170.8086,170.6846,170.781,1361.0
2016-01-22 13:40:00,248.1,248.29,247.94,247.96,2340.0,170.8568,170.9876,170.7466,170.7603,2340.0
2016-01-22 13:45:00,247.9,248.11,247.87,247.93,5645.0,170.719,170.8636,170.6984,170.7397,5645.0
2016-01-22 13:50:00,247.95,248.05,247.87,247.88,2900.0,170.7535,170.8223,170.6984,170.7053,2900.0
2016-01-22 13:55:00,247.79,247.89,247.72,247.89,1549.0,170.6433,170.7121,170.5951,170.7121,1549.0
2016-01-22 14:00:00,248.0,248.7,247.81,248.7,14424.0,170.7879,171.27,170.657,171.27,14424.0
2016-01-22 14:05:00,248.88,249.22,248.85,249.06,8397.0,171.3939,171.6281,171.3733,171.5179,8397.0
2016-01-22 14:10:00,249.07,249.18,249.0,249.14,2008.0,171.5248,171.6005,171.4766,171.573,2008.0
2016-01-22 14:15:00,249.01,249.17,248.83,249.1,4544.0,171.4834,171.5936,171.3595,171.5454,4544.0
2016-01-22 14:20:00,249.1,249.1,248.53,248.8,11725.0,171.5454,171.5454,171.1529,171.3388,11725.0
2016-01-22 14:25:00,248.8,248.83,248.38,248.43,2671.0,171.3388,171.3595,171.0496,171.084,2671.0
2016-01-22 14:30:00,248.15,248.32,248.0,248.0,4336.0,170.8912,171.0083,170.7879,170.7879,4336.0
2016-01-22 14:35:00,248.0,248.02,247.59,247.77,2810.0,170.7879,170.8017,170.5055,170.6295,2810.0
2016-01-22 14:40:00,247.7,247.79,247.5,247.53,4634.0,170.5813,170.6433,170.4436,170.4642,4634.0
2016-01-22 14:45:00,247.64,247.89,247.58,247.89,1320.0,170.54,170.7121,170.4987,170.7121,1320.0
2016-01-22 14:50:00,247.81,247.99,247.73,247.74,5442.0,170.657,170.781,170.602,170.6088,5442.0
2016-01-22 14:55:00,247.92,247.92,247.66,247.72,3181.0,170.7328,170.7328,170.5538,170.5951,3181.0
2016-01-22 15:00:00,247.86,247.9,247.57,247.62,2686.0,170.6915,170.719,170.4918,170.5262,2686.0
2016-01-22 15:05:00,247.59,247.82,247.28,247.28,2890.0,170.5055,170.6639,170.2921,170.2921,2890.0
2016-01-22 15:10:00,247.44,247.44,246.94,247.13,6050.0,170.4022,170.4022,170.0579,170.1888,6050.0
2016-01-22 15:15:00,247.11,247.68,247.11,247.21,6753.0,170.175,170.5675,170.175,170.2439,6753.0
2016-01-22 15:20:00,247.32,247.41,246.9,246.9,17940.0,170.3196,170.3816,170.0304,170.0304,17940.0
2016-01-22 15:25:00,247.06,247.14,246.77,246.92,5174.0,170.1406,170.1956,169.9408,170.0441,5174.0
2016-01-22 15:30:00,246.92,246.94,246.42,246.93,13455.0,170.0441,170.0579,169.6998,170.051,13455.0
2016-01-22 15:35:00,246.93,247.36,246.9,247.15,4221.0,170.051,170.3472,170.0304,170.2025,4221.0
2016-01-22 15:40:00,247.22,247.43,247.15,247.33,11658.0,170.2507,170.3954,170.2025,170.3265,11658.0
2016-01-22 15:45:00,247.56,247.89,247.49,247.88,12400.0,170.4849,170.7121,170.4367,170.7053,12400.0
2016-01-22 15:50:00,247.75,247.92,247.6,247.65,27175.0,170.6157,170.7328,170.5124,170.5469,27175.0
2016-01-22 15:55:00,247.64,247.95,247.61,247.77,57052.0,170.54,170.7535,170.5193,170.6295,57052.0
2016-01-25 09:30:00,247.98,248.79,247.18,247.18,10489.0,170.7741,171.3319,170.2232,170.2232,10489.0
2016-01-25 09:35:00,247.41,248.29,247.07,248.29,3851.0,170.3816,170.9876,170.1474,170.9876,3851.0
2016-01-25 09:40:00,248.3,248.59,247.02,247.02,6926.0,170.9945,171.1942,170.113,170.113,6926.0
2016-01-25 09:45:00,247.29,247.8,247.29,247.49,1460.0,170.2989,170.6502,170.2989,170.4367,1460.0
2016-01-25 09:50:00,247.48,247.76,247.23,247.23,1635.0,170.4298,170.6226,170.2576,170.2576,1635.0
2016-01-25 09:55:00,247.43,251.49,247.33,251.49,14937.0,170.3954,173.1913,170.3265,173.1913,14937.0
2016-01-25 10:00:00,251.3,251.3,248.53,248.66,4202.0,173.0605,173.0605,171.1529,171.2424,4202.0
2016-01-25 10:05:00,248.46,248.53,248.32,248.52,1260.0,171.1047,171.1529,171.0083,171.146,1260.0
2016-01-25 10:10:00,248.33,248.34,247.56,248.12,7106.0,171.0152,171.022,170.4849,170.8705,7106.0
2016-01-25 10:15:00,248.1,248.1,247.94,248.08,2104.0,170.8568,170.8568,170.7466,170.843,2104.0
2016-01-25 10:20:00,247.91,247.91,247.38,247.79,3584.0,170.7259,170.7259,170.3609,170.6433,3584.0
2016-01-25 10:25:00,247.69,247.81,247.41,247.63,3074.0,170.5744,170.657,170.3816,170.5331,3074.0
2016-01-25 10:30:00,247.58,247.78,247.09,247.64,4389.0,170.4987,170.6364,170.1612,170.54,4389.0
2016-01-25 10:35:00,247.22,247.34,246.94,247.2,2161.0,170.2507,170.3334,170.0579,170.237,2161.0
2016-01-25 10:40:00,247.06,247.2,246.82,247.07,4156.0,170.1406,170.237,169.9753,170.1474,4156.0
2016-01-25 10:45:00,246.9,247.39,246.9,247.29,1113.0,170.0304,170.3678,170.0304,170.2989,1113.0
2016-01-25 10:50:00,247.22,247.4,247.13,247.25,1210.0,170.2507,170.3747,170.1888,170.2714,1210.0
2016-01-25 10:55:00,247.41,248.18,247.35,247.8,3824.0,170.3816,170.9119,170.3403,170.6502,3824.0
2016-01-25 11:00:00,247.67,247.76,247.15,247.65,4920.0,170.5606,170.6226,170.2025,170.5469,4920.0
2016-01-25 11:05:00,247.65,247.65,246.6,246.73,6853.0,170.5469,170.5469,169.8238,169.9133,6853.0
2016-01-25 11:10:00,247.03,247.19,246.88,246.94,1895.0,170.1199,170.2301,170.0166,170.0579,1895.0
2016-01-25 11:15:00,247.13,247.52,246.95,247.45,2204.0,170.1888,170.4573,170.0648,170.4091,2204.0
2016-01-25 11:20:00,247.65,248.02,247.65,247.66,1200.0,170.5469,170.8017,170.5469,170.5538,1200.0
2016-01-25 11:25:00,247.71,247.8,247.2,247.52,2894.0,170.5882,170.6502,170.237,170.4573,2894.0
2016-01-25 11:30:00,247.43,247.99,247.18,247.99,3647.0,170.3954,170.781,170.2232,170.781,3647.0
2016-01-25 11:35:00,247.98,247.98,247.21,247.34,3542.0,170.7741,170.7741,170.2439,170.3334,3542.0
2016-01-25 11:40:00,247.37,247.62,247.22,247.3,8331.0,170.354,170.5262,170.2507,170.3058,8331.0
2016-01-25 11:45:00,247.23,247.86,247.22,247.86,1500.0,170.2576,170.6915,170.2507,170.6915,1500.0
2016-01-25 11:50:00,247.73,248.16,247.4,247.42,2460.0,170.602,170.8981,170.3747,170.3885,2460.0
2016-01-25 11:55:00,247.35,247.55,247.02,247.12,6286.0,170.3403,170.478,170.113,170.1819,6286.0
2016-01-25 12:00:00,247.07,247.61,247.03,247.29,2103.0,170.1474,170.5193,170.1199,170.2989,2103.0
2016-01-25 12:05:00,247.1,247.41,246.76,246.76,1425.0,170.1681,170.3816,169.934,169.934,1425.0
2016-01-25 12:10:00,246.65,247.22,246.65,246.96,5408.0,169.8582,170.2507,169.8582,170.0717,5408.0
2016-01-25 12:15:00,246.86,247.19,246.86,247.17,5986.0,170.0028,170.2301,170.0028,170.2163,5986.0
2016-01-25 12:20:00,247.07,247.07,246.65,246.65,2862.0,170.1474,170.1474,169.8582,169.8582,2862.0
2016-01-25 12:25:00,246.62,247.0,246.55,246.67,3215.0,169.8375,170.0992,169.7893,169.872,3215.0
2016-01-25 12:30:00,246.68,246.77,246.38,246.67,3810.0,169.8789,169.9408,169.6723,169.872,3810.0
2016-01-25 12:35:00,246.75,246.95,246.59,246.95,4456.0,169.9271,170.0648,169.8169,170.0648,4456.0
2016-01-25 12:40:00,247.1,247.1,246.56,246.56,1895.0,170.1681,170.1681,169.7962,169.7962,1895.0
2016-01-25 12:45:00,246.67,247.23,246.66,247.23,1498.0,169.872,170.2576,169.8651,170.2576,1498.0
2016-01-25 12:50:00,247.38,247.91,247.37,247.82,2993.0,170.3609,170.7259,170.354,170.6639,2993.0
2016-01-25 12:55:00,247.82,248.49,247.81,248.49,4457.0,170.6639,171.1253,170.657,171.1253,4457.0
2016-01-25 13:00:00,248.37,248.68,248.24,248.68,3524.0,171.0427,171.2562,170.9532,171.2562,3524.0
2016-01-25 13:05:00,248.66,248.97,248.34,248.52,5246.0,171.2424,171.4559,171.022,171.146,5246.0
2016-01-25 13:10:00,248.64,248.96,248.57,248.96,2800.0,171.2286,171.449,171.1804,171.449,2800.0
2016-01-25 13:15:00,248.96,249.68,248.96,249.68,5486.0,171.449,171.9448,171.449,171.9448,5486.0
2016-01-25 13:20:00,249.68,249.85,249.57,249.8,6218.0,171.9448,172.0619,171.8691,172.0275,6218.0
2016-01-25 13:25:00,249.57,249.63,249.24,249.35,1100.0,171.8691,171.9104,171.6418,171.7176,1100.0
2016-01-25 13:30:00,249.37,249.48,249.15,249.2,2949.0,171.7314,171.8071,171.5799,171.6143,2949.0
2016-01-25 13:35:00,249.2,249.48,249.01,249.32,2500.0,171.6143,171.8071,171.4834,171.6969,2500.0
2016-01-25 13:40:00,249.2,249.35,249.08,249.08,1700.0,171.6143,171.7176,171.5316,171.5316,1700.0
2016-01-25 13:45:00,248.97,249.18,248.69,248.8,2600.0,171.4559,171.6005,171.2631,171.3388,2600.0
2016-01-25 13:50:00,248.8,249.05,248.77,248.77,3300.0,171.3388,171.511,171.3182,171.3182,3300.0
2016-01-25 13:55:00,248.84,249.27,248.53,248.53,1708.0,171.3664,171.6625,171.1529,171.1529,1708.0
2016-01-25 14:00:00,248.36,248.59,248.08,248.59,5336.0,171.0358,171.1942,170.843,171.1942,5336.0
2016-01-25 14:05:00,248.43,248.81,248.25,248.81,3624.0,171.084,171.3457,170.9601,171.3457,3624.0
2016-01-25 14:10:00,248.68,248.68,248.24,248.3,5157.0,171.2562,171.2562,170.9532,170.9945,5157.0
2016-01-25 14:15:00,248.29,248.29,247.79,247.87,1509.0,170.9876,170.9876,170.6433,170.6984,1509.0
2016-01-25 14:20:00,247.72,247.89,247.68,247.86,1450.0,170.5951,170.7121,170.5675,170.6915,1450.0
2016-01-25 14:25:00,247.95,248.35,247.78,248.33,4340.0,170.7535,171.0289,170.6364,171.0152,4340.0
2016-01-25 14:30:00,248.58,248.69,248.38,248.38,2400.0,171.1873,171.2631,171.0496,171.0496,2400.0
2016-01-25 14:35:00,248.53,248.65,248.26,248.39,4391.0,171.1529,171.2355,170.9669,171.0565,4391.0
2016-01-25 14:40:00,248.29,248.32,247.98,248.14,5712.0,170.9876,171.0083,170.7741,170.8843,5712.0
2016-01-25 14:45:00,248.14,248.54,248.14,248.16,4514.0,170.8843,171.1598,170.8843,170.8981,4514.0
2016-01-25 14:50:00,248.13,248.27,247.9,247.96,3647.0,170.8774,170.9738,170.719,170.7603,3647.0
2016-01-25 14:55:00,248.05,248.21,247.7,247.7,3140.0,170.8223,170.9325,170.5813,170.5813,3140.0
2016-01-25 15:00:00,247.67,248.1,247.44,247.85,11664.0,170.5606,170.8568,170.4022,170.6846,11664.0
2016-01-25 15:05:00,247.84,248.21,247.46,247.53,4826.0,170.6777,170.9325,170.416,170.4642,4826.0
2016-01-25 15:10:00,247.48,247.55,247.01,247.14,3026.0,170.4298,170.478,170.1061,170.1956,3026.0
2016-01-25 15:15:00,247.27,247.48,246.9,247.34,4810.0,170.2852,170.4298,170.0304,170.3334,4810.0
2016-01-25 15:20:00,247.48,247.72,247.2,247.29,5340.0,170.4298,170.5951,170.237,170.2989,5340.0
2016-01-25 15:25:00,247.1,247.89,247.0,247.43,4029.0,170.1681,170.7121,170.0992,170.3954,4029.0
2016-01-25 15:30:00,247.49,247.81,247.05,247.61,21486.0,170.4367,170.657,170.1337,170.5193,21486.0
2016-01-25 15:35:00,247.58,247.61,247.06,247.27,9541.0,170.4987,170.5193,170.1406,170.2852,9541.0
2016-01-25 15:40:00,247.39,247.51,247.15,247.26,6969.0,170.3678,170.4505,170.2025,170.2783,6969.0
2016-01-25 15:45:00,247.13,247.61,246.94,247.55,16937.0,170.1888,170.5193,170.0579,170.478,16937.0
2016-01-25 15:50:00,247.55,247.79,247.27,247.62,16586.0,170.478,170.6433,170.2852,170.5262,16586.0
2016-01-25 15:55:00,247.56,247.57,247.09,247.39,46220.0,170.4849,170.4918,170.1612,170.3678,46220.0
2016-01-26 09:30:00,246.85,249.98,246.38,249.98,22792.0,169.9959,172.1514,169.6723,172.1514,22792.0
2016-01-26 09:35:00,250.22,250.54,249.66,250.01,12041.0,172.3167,172.5371,171.9311,172.1721,12041.0
2016-01-26 09:40:00,249.98,251.31,249.73,251.05,10971.0,172.1514,173.0674,171.9793,172.8883,10971.0
2016-01-26 09:45:00,251.31,251.31,249.57,249.95,16826.0,173.0674,173.0674,171.8691,172.1308,16826.0
2016-01-26 09:50:00,249.72,250.51,249.72,250.4,5120.0,171.9724,172.5164,171.9724,172.4407,5120.0
2016-01-26 09:55:00,250.51,251.1,250.21,251.07,3600.0,172.5164,172.9227,172.3098,172.9021,3600.0
2016-01-26 10:00:00,250.95,251.46,250.74,251.46,3111.0,172.8194,173.1707,172.6748,173.1707,3111.0
2016-01-26 10:05:00,251.33,251.57,250.96,251.51,7036.0,173.0811,173.2464,172.8263,173.2051,7036.0
2016-01-26 10:10:00,251.38,251.58,251.02,251.34,5860.0,173.1156,173.2533,172.8677,173.088,5860.0
2016-01-26 10:15:00,251.3,251.66,251.12,251.54,4138.0,173.0605,173.3084,172.9365,173.2258,4138.0
2016-01-26 10:20:00,251.43,252.21,251.43,251.92,19964.0,173.15,173.6872,173.15,173.4874,19964.0
2016-01-26 10:25:00,251.91,252.26,251.51,251.76,28703.0,173.4806,173.7216,173.2051,173.3773,28703.0
2016-01-26 10:30:00,251.69,252.31,251.69,252.06,35541.0,173.3291,173.756,173.3291,173.5839,35541.0
2016-01-26 10:35:00,252.01,252.5,252.01,252.22,22694.0,173.5494,173.8869,173.5494,173.694,22694.0
2016-01-26 10:40:00,252.28,252.44,251.97,252.38,20836.0,173.7354,173.8455,173.5219,173.8042,20836.0
2016-01-26 10:45:00,252.36,252.54,252.04,252.25,5518.0,173.7905,173.9144,173.5701,173.7147,5518.0
2016-01-26 10:50:00,252.22,252.7,252.22,252.67,7498.0,173.694,174.0246,173.694,174.0039,7498.0
2016-01-26 10:55:00,252.67,253.03,252.54,252.94,9330.0,174.0039,174.2519,173.9144,174.1899,9330.0
2016-01-26 11:00:00,252.91,253.32,252.9,253.21,4520.0,174.1692,174.4516,174.1623,174.3758,4520.0
2016-01-26 11:05:00,253.07,253.08,252.64,252.66,5055.0,174.2794,174.2863,173.9833,173.9971,5055.0
2016-01-26 11:10:00,252.86,253.23,252.66,253.1,3800.0,174.1348,174.3896,173.9971,174.3001,3800.0
2016-01-26 11:15:00,253.22,253.44,252.88,253.44,4628.0,174.3827,174.5342,174.1486,174.5342,4628.0
2016-01-26 11:20:00,253.43,253.5,252.88,252.94,4024.0,174.5273,174.5755,174.1486,174.1899,4024.0
2016-01-26 11:25:00,253.11,253.29,252.91,253.2,4125.0,174.307,174.4309,174.1692,174.3689,4125.0
2016-01-26 11:30:00,252.87,252.96,252.47,252.5,4260.0,174.1417,174.2037,173.8662,173.8869,4260.0
2016-01-26 11:35:00,252.6,252.99,252.5,252.69,6088.0,173.9557,174.2243,173.8869,174.0177,6088.0
2016-01-26 11:40:00,252.83,252.84,252.31,252.39,1722.0,174.1141,174.121,173.756,173.8111,1722.0
2016-01-26 11:45:00,252.6,252.75,252.4,252.49,2421.0,173.9557,174.059,173.818,173.88,2421.0
2016-01-26 11:50:00,252.35,252.91,252.16,252.75,4089.0,173.7836,174.1692,173.6527,174.059,4089.0
2016-01-26 11:55:00,252.77,252.85,252.21,252.21,4060.0,174.0728,174.1279,173.6872,173.6872,4060.0
2016-01-26 12:00:00,252.42,252.67,252.42,252.59,1500.0,173.8318,174.0039,173.8318,173.9488,1500.0
2016-01-26 12:05:00,252.64,252.66,252.13,252.19,2649.0,173.9833,173.9971,173.6321,173.6734,2649.0
2016-01-26 12:10:00,252.25,252.9,252.11,252.78,15200.0,173.7147,174.1623,173.6183,174.0797,15200.0
2016-01-26 12:15:00,252.88,253.11,252.69,252.85,3264.0,174.1486,174.307,174.0177,174.1279,3264.0
2016-01-26 12:20:00,252.75,252.83,252.46,252.52,2650.0,174.059,174.1141,173.8593,173.9006,2650.0
2016-01-26 12:25:00,252.65,252.72,252.48,252.48,900.0,173.9902,174.0384,173.8731,173.8731,900.0
2016-01-26 12:30:00,252.42,252.58,252.09,252.56,4554.0,173.8318,173.942,173.6045,173.9282,4554.0
2016-01-26 12:35:00,252.51,252.51,252.06,252.2,2620.0,173.8938,173.8938,173.5839,173.6803,2620.0
2016-01-26 12:40:00,252.1,252.28,251.88,252.12,4859.0,173.6114,173.7354,173.4599,173.6252,4859.0
2016-01-26 12:45:00,252.2,252.35,251.93,251.93,1209.0,173.6803,173.7836,173.4943,173.4943,1209.0
2016-01-26 12:50:00,252.1,252.18,251.99,252.09,1390.0,173.6114,173.6665,173.5357,173.6045,1390.0
2016-01-26 12:55:00,251.91,251.91,251.8,251.81,550.0,173.4806,173.4806,173.4048,173.4117,550.0
2016-01-26 13:00:00,251.71,251.95,251.7,251.86,1896.0,173.3428,173.5081,173.3359,173.4461,1896.0
2016-01-26 13:05:00,251.78,251.78,251.38,251.76,2548.0,173.391,173.391,173.1156,173.3773,2548.0
2016-01-26 13:10:00,251.83,252.11,251.65,252.11,1435.0,173.4255,173.6183,173.3015,173.6183,1435.0
2016-01-26 13:15:00,252.27,252.27,251.83,252.0,1206.0,173.7285,173.7285,173.4255,173.5425,1206.0
2016-01-26 13:20:00,251.77,252.0,251.65,251.74,2538.0,173.3841,173.5425,173.3015,173.3635,2538.0
2016-01-26 13:25:00,251.59,251.61,251.26,251.27,2076.0,173.2602,173.274,173.0329,173.0398,2076.0
2016-01-26 13:30:00,251.17,251.27,250.85,251.05,4118.0,172.971,173.0398,172.7506,172.8883,4118.0
2016-01-26 13:35:00,250.96,251.03,250.57,250.57,5165.0,172.8263,172.8745,172.5578,172.5578,5165.0
2016-01-26 13:40:00,250.73,251.14,250.64,250.71,3145.0,172.6679,172.9503,172.606,172.6542,3145.0
2016-01-26 13:45:00,250.72,251.12,250.71,250.97,2745.0,172.6611,172.9365,172.6542,172.8332,2745.0
2016-01-26 13:50:00,251.11,251.28,250.91,250.91,2500.0,172.9296,173.0467,172.7919,172.7919,2500.0
2016-01-26 13:55:00,250.85,251.07,250.77,250.96,4067.0,172.7506,172.9021,172.6955,172.8263,4067.0
2016-01-26 14:00:00,250.7,251.06,250.65,250.84,4322.0,172.6473,172.8952,172.6128,172.7437,4322.0
2016-01-26 14:05:00,250.78,251.15,250.74,251.15,2019.0,172.7024,172.9572,172.6748,172.9572,2019.0
2016-01-26 14:10:00,251.24,251.3,250.78,251.02,6640.0,173.0192,173.0605,172.7024,172.8677,6640.0
2016-01-26 14:15:00,251.03,251.15,250.97,250.97,2188.0,172.8745,172.9572,172.8332,172.8332,2188.0
2016-01-26 14:20:00,251.09,251.09,250.9,250.9,710.0,172.9159,172.9159,172.785,172.785,710.0
2016-01-26 14:25:00,250.75,250.75,250.39,250.39,4541.0,172.6817,172.6817,172.4338,172.4338,4541.0
2016-01-26 14:30:00,250.45,251.02,250.41,250.92,6265.0,172.4751,172.8677,172.4476,172.7988,6265.0
2016-01-26 14:35:00,250.98,250.98,250.64,250.72,6004.0,172.8401,172.8401,172.606,172.6611,6004.0
2016-01-26 14:40:00,250.74,251.32,250.63,251.32,3508.0,172.6748,173.0742,172.5991,173.0742,3508.0
2016-01-26 14:45:00,251.34,251.49,251.21,251.22,3016.0,173.088,173.1913,172.9985,173.0054,3016.0
2016-01-26 14:50:00,251.15,251.81,251.15,251.81,1400.0,172.9572,173.4117,172.9572,173.4117,1400.0
2016-01-26 14:55:00,251.91,252.16,251.9,252.16,3746.0,173.4806,173.6527,173.4737,173.6527,3746.0
2016-01-26 15:00:00,252.25,252.31,251.81,251.81,7592.0,173.7147,173.756,173.4117,173.4117,7592.0
2016-01-26 15:05:00,251.81,251.99,251.59,251.59,6079.0,173.4117,173.5357,173.2602,173.2602,6079.0
2016-01-26 15:10:00,251.6,252.16,251.59,252.16,5911.0,173.2671,173.6527,173.2602,173.6527,5911.0
2016-01-26 15:15:00,252.17,252.29,251.23,251.23,11758.0,173.6596,173.7423,173.0123,173.0123,11758.0
2016-01-26 15:20:00,251.26,251.97,251.26,251.82,4001.0,173.0329,173.5219,173.0329,173.4186,4001.0
2016-01-26 15:25:00,251.86,252.28,251.86,252.22,4451.0,173.4461,173.7354,173.4461,173.694,4451.0
2016-01-26 15:30:00,252.24,252.44,251.98,252.21,7541.0,173.7078,173.8455,173.5288,173.6872,7541.0
2016-01-26 15:35:00,252.3,252.74,251.89,252.74,12826.0,173.7491,174.0521,173.4668,174.0521,12826.0
2016-01-26 15:40:00,252.73,253.25,252.65,252.72,9676.0,174.0453,174.4034,173.9902,174.0384,9676.0
2016-01-26 15:45:00,252.91,253.43,252.71,253.29,25521.0,174.1692,174.5273,174.0315,174.4309,25521.0
2016-01-26 15:50:00,253.28,253.54,253.02,253.38,35232.0,174.424,174.6031,174.245,174.4929,35232.0
2016-01-26 15:55:00,253.4,253.49,253.12,253.4,68331.0,174.5067,174.5686,174.3138,174.5067,68331.0
2016-01-27 09:30:00,253.02,253.92,252.14,252.33,8181.0,174.245,174.8648,173.639,173.7698,8181.0
2016-01-27 09:35:00,252.07,252.69,251.57,251.57,4506.0,173.5907,174.0177,173.2464,173.2464,4506.0
2016-01-27 09:40:00,251.68,252.55,251.65,251.65,5470.0,173.3222,173.9213,173.3015,173.3015,5470.0
2016-01-27 09:45:00,251.68,252.33,251.1,251.35,18621.0,173.3222,173.7698,172.9227,173.0949,18621.0
2016-01-27 09:50:00,251.4,251.46,250.72,251.14,27672.0,173.1293,173.1707,172.6611,172.9503,27672.0
2016-01-27 09:55:00,251.0,251.06,250.75,250.92,12555.0,172.8539,172.8952,172.6817,172.7988,12555.0
2016-01-27 10:00:00,250.93,251.52,250.48,250.83,9084.0,172.8057,173.212,172.4958,172.7368,9084.0
2016-01-27 10:05:00,250.95,251.12,250.81,251.11,4498.0,172.8194,172.9365,172.723,172.9296,4498.0
2016-01-27 10:10:00,251.15,251.19,250.12,250.25,12729.0,172.9572,172.9847,172.2479,172.3374,12729.0
2016-01-27 10:15:00,250.08,250.67,249.99,250.19,4990.0,172.2203,172.6266,172.1583,172.2961,4990.0
2016-01-27 10:20:00,250.37,250.78,250.34,250.68,5000.0,172.42,172.7024,172.3994,172.6335,5000.0
2016-01-27 10:25:00,250.66,250.88,250.01,250.34,13509.0,172.6197,172.7712,172.1721,172.3994,13509.0
2016-01-27 10:30:00,250.46,250.7,250.27,250.7,10756.0,172.482,172.6473,172.3512,172.6473,10756.0
2016-01-27 10:35:00,250.84,250.84,250.28,250.56,8175.0,172.7437,172.7437,172.358,172.5509,8175.0
2016-01-27 10:40:00,250.4,250.48,250.08,250.32,4365.0,172.4407,172.4958,172.2203,172.3856,4365.0
2016-01-27 10:45:00,250.46,250.72,249.92,249.92,6019.0,172.482,172.6611,172.1101,172.1101,6019.0
2016-01-27 10:50:00,249.7,249.95,249.29,249.95,8150.0,171.9586,172.1308,171.6763,172.1308,8150.0
2016-01-27 10:55:00,249.78,249.87,249.47,249.49,6100.0,172.0137,172.0757,171.8002,171.814,6100.0
2016-01-27 11:00:00,249.64,250.62,249.1,250.43,17815.0,171.9173,172.5922,171.5454,172.4613,17815.0
2016-01-27 11:05:00,250.39,250.53,250.16,250.29,11413.0,172.4338,172.5302,172.2754,172.3649,11413.0
2016-01-27 11:10:00,250.21,250.81,250.14,250.66,28971.0,172.3098,172.723,172.2616,172.6197,28971.0
2016-01-27 11:15:00,250.75,251.38,250.63,251.08,4435.0,172.6817,173.1156,172.5991,172.909,4435.0
2016-01-27 11:20:00,251.08,251.19,250.64,250.7,6722.0,172.909,172.9847,172.606,172.6473,6722.0
2016-01-27 11:25:00,250.55,251.28,250.39,251.1,21999.0,172.544,173.0467,172.4338,172.9227,21999.0
2016-01-27 11:30:00,251.11,251.21,250.68,251.02,5317.0,172.9296,172.9985,172.6335,172.8677,5317.0
2016-01-27 11:35:00,251.23,251.62,250.95,251.62,2615.0,173.0123,173.2808,172.8194,173.2808,2615.0
2016-01-27 11:40:00,251.37,251.5,251.08,251.47,2710.0,173.1087,173.1982,172.909,173.1775,2710.0
2016-01-27 11:45:00,251.65,252.11,251.55,252.1,14948.0,173.3015,173.6183,173.2326,173.6114,14948.0
2016-01-27 11:50:00,252.1,252.1,251.68,251.96,8444.0,173.6114,173.6114,173.3222,173.515,8444.0
2016-01-27 11:55:00,251.93,252.12,251.93,252.12,1200.0,173.4943,173.6252,173.4943,173.6252,1200.0
2016-01-27 12:00:00,252.12,252.55,252.1,252.18,2798.0,173.6252,173.9213,173.6114,173.6665,2798.0
2016-01-27 12:05:00,251.91,252.24,251.68,251.68,2734.0,173.4806,173.7078,173.3222,173.3222,2734.0
2016-01-27 12:10:00,251.8,251.91,251.58,251.77,7835.0,173.4048,173.4806,173.2533,173.3841,7835.0
2016-01-27 12:15:00,251.61,251.8,251.61,251.8,1800.0,173.274,173.4048,173.274,173.4048,1800.0
2016-01-27 12:20:00,251.84,251.89,251.5,251.78,4342.0,173.4324,173.4668,173.1982,173.391,4342.0
2016-01-27 12:25:00,251.88,251.88,251.33,251.61,2901.0,173.4599,173.4599,173.0811,173.274,2901.0
2016-01-27 12:30:00,251.64,251.78,251.64,251.78,3380.0,173.2946,173.391,173.2946,173.391,3380.0
2016-01-27 12:35:00,251.7,252.04,251.69,252.04,3862.0,173.3359,173.5701,173.3291,173.5701,3862.0
2016-01-27 12:40:00,251.88,252.07,251.59,251.84,4142.0,173.4599,173.5907,173.2602,173.4324,4142.0
2016-01-27 12:45:00,252.07,252.28,252.07,252.25,2419.0,173.5907,173.7354,173.5907,173.7147,2419.0
2016-01-27 12:50:00,252.19,252.24,251.98,252.24,3448.0,173.6734,173.7078,173.5288,173.7078,3448.0
2016-01-27 12:55:00,252.35,252.42,252.06,252.14,3295.0,173.7836,173.8318,173.5839,173.639,3295.0
2016-01-27 13:00:00,252.01,252.09,251.81,252.06,2450.0,173.5494,173.6045,173.4117,173.5839,2450.0
2016-01-27 13:05:00,252.13,252.13,251.92,252.0,1300.0,173.6321,173.6321,173.4874,173.5425,1300.0
2016-01-27 13:10:00,251.96,252.21,251.76,251.76,3153.0,173.515,173.6872,173.3773,173.3773,3153.0
2016-01-27 13:15:00,251.56,251.69,251.44,251.45,2243.0,173.2395,173.3291,173.1569,173.1638,2243.0
2016-01-27 13:20:00,251.76,252.11,251.76,251.92,3089.0,173.3773,173.6183,173.3773,173.4874,3089.0
2016-01-27 13:25:00,251.98,252.2,251.98,252.07,1500.0,173.5288,173.6803,173.5288,173.5907,1500.0
2016-01-27 13:30:00,252.0,252.22,252.0,252.22,1628.0,173.5425,173.694,173.5425,173.694,1628.0
2016-01-27 13:35:00,252.07,252.39,252.02,252.39,3251.0,173.5907,173.8111,173.5563,173.8111,3251.0
2016-01-27 13:40:00,252.24,252.33,252.24,252.28,1250.0,173.7078,173.7698,173.7078,173.7354,1250.0
2016-01-27 13:45:00,252.28,252.57,251.94,251.94,20615.0,173.7354,173.9351,173.5012,173.5012,20615.0
2016-01-27 13:50:00,251.9,251.9,250.98,251.03,9873.0,173.4737,173.4737,172.8401,172.8745,9873.0
2016-01-27 13:55:00,251.04,251.4,251.0,251.13,9636.0,172.8814,173.1293,172.8539,172.9434,9636.0
2016-01-27 14:00:00,251.47,251.82,250.82,250.83,13563.0,173.1775,173.4186,172.7299,172.7368,13563.0
2016-01-27 14:05:00,251.14,252.24,251.12,251.16,20691.0,172.9503,173.7078,172.9365,172.9641,20691.0
2016-01-27 14:10:00,251.07,251.42,250.88,250.98,4509.0,172.9021,173.1431,172.7712,172.8401,4509.0
2016-01-27 14:15:00,251.18,251.86,251.18,251.46,6183.0,172.9778,173.4461,172.9778,173.1707,6183.0
2016-01-27 14:20:00,251.46,251.6,251.1,251.1,4910.0,173.1707,173.2671,172.9227,172.9227,4910.0
2016-01-27 14:25:00,251.16,251.44,250.94,251.16,7509.0,172.9641,173.1569,172.8126,172.9641,7509.0
2016-01-27 14:30:00,250.91,250.94,250.31,250.87,7471.0,172.7919,172.8126,172.3787,172.7644,7471.0
2016-01-27 14:35:00,250.86,250.86,249.79,249.83,9912.0,172.7575,172.7575,172.0206,172.0481,9912.0
2016-01-27 14:40:00,249.75,249.96,249.59,249.59,6700.0,171.9931,172.1377,171.8829,171.8829,6700.0
2016-01-27 14:45:00,249.51,249.68,249.09,249.09,6192.0,171.8278,171.9448,171.5385,171.5385,6192.0
2016-01-27 14:50:00,249.14,249.27,248.66,248.82,4657.0,171.573,171.6625,171.2424,171.3526,4657.0
2016-01-27 14:55:00,248.69,248.69,247.93,248.36,11325.0,171.2631,171.2631,170.7397,171.0358,11325.0
2016-01-27 15:00:00,248.36,248.37,247.72,247.88,8711.0,171.0358,171.0427,170.5951,170.7053,8711.0
2016-01-27 15:05:00,248.04,248.41,247.87,248.34,5517.0,170.8154,171.0702,170.6984,171.022,5517.0
2016-01-27 15:10:00,248.39,248.39,247.13,247.3,10054.0,171.0565,171.0565,170.1888,170.3058,10054.0
2016-01-27 15:15:00,247.12,247.42,246.97,247.24,9460.0,170.1819,170.3885,170.0786,170.2645,9460.0
2016-01-27 15:20:00,247.1,247.63,247.05,247.21,10900.0,170.1681,170.5331,170.1337,170.2439,10900.0
2016-01-27 15:25:00,247.23,248.03,247.22,247.85,9515.0,170.2576,170.8086,170.2507,170.6846,9515.0
2016-01-27 15:30:00,247.8,248.13,247.61,247.66,8278.0,170.6502,170.8774,170.5193,170.5538,8278.0
2016-01-27 15:35:00,247.53,247.99,247.21,247.5,13867.0,170.4642,170.781,170.2439,170.4436,13867.0
2016-01-27 15:40:00,247.54,247.86,247.34,247.8,11856.0,170.4711,170.6915,170.3334,170.6502,11856.0
2016-01-27 15:45:00,247.83,248.42,247.7,247.97,15495.0,170.6708,171.0771,170.5813,170.7672,15495.0
2016-01-27 15:50:00,247.89,248.41,247.77,248.41,20124.0,170.7121,171.0702,170.6295,171.0702,20124.0
2016-01-27 15:55:00,248.35,248.47,248.13,248.36,47815.0,171.0289,171.1116,170.8774,171.0358,47815.0
2016-01-28 09:30:00,248.91,249.0,247.62,248.17,9479.0,171.4146,171.4766,170.5262,170.905,9479.0
2016-01-28 09:35:00,247.48,249.19,247.48,248.92,6133.0,170.4298,171.6074,170.4298,171.4215,6133.0
2016-01-28 09:40:00,249.12,249.85,248.97,249.77,3100.0,171.5592,172.0619,171.4559,172.0068,3100.0
2016-01-28 09:45:00,249.66,249.97,249.29,249.34,6655.0,171.9311,172.1446,171.6763,171.7107,6655.0
2016-01-28 09:50:00,249.81,250.97,249.81,250.94,15921.0,172.0344,172.8332,172.0344,172.8126,15921.0
2016-01-28 09:55:00,250.97,251.23,250.31,250.93,11428.0,172.8332,173.0123,172.3787,172.8057,11428.0
2016-01-28 10:00:00,250.89,250.89,250.25,250.57,9595.0,172.7781,172.7781,172.3374,172.5578,9595.0
2016-01-28 10:05:00,250.56,250.88,250.44,250.88,7424.0,172.5509,172.7712,172.4682,172.7712,7424.0
2016-01-28 10:10:00,250.68,251.29,250.68,251.15,3813.0,172.6335,173.0536,172.6335,172.9572,3813.0
2016-01-28 10:15:00,251.29,251.58,251.08,251.08,2700.0,173.0536,173.2533,172.909,172.909,2700.0
2016-01-28 10:20:00,251.15,251.54,250.93,251.27,1300.0,172.9572,173.2258,172.8057,173.0398,1300.0
2016-01-28 10:25:00,251.4,251.43,250.89,251.21,6020.0,173.1293,173.15,172.7781,172.9985,6020.0
2016-01-28 10:30:00,251.09,251.12,250.53,250.67,4251.0,172.9159,172.9365,172.5302,172.6266,4251.0
2016-01-28 10:35:00,250.89,250.89,250.01,250.47,5726.0,172.7781,172.7781,172.1721,172.4889,5726.0
2016-01-28 10:40:00,250.49,250.54,250.07,250.22,2300.0,172.5027,172.5371,172.2134,172.3167,2300.0
2016-01-28 10:45:00,250.2,250.55,249.85,250.55,4403.0,172.3029,172.544,172.0619,172.544,4403.0
2016-01-28 10:50:00,250.56,250.6,249.88,249.88,2750.0,172.5509,172.5784,172.0826,172.0826,2750.0
2016-01-28 10:55:00,250.09,250.59,249.95,250.47,6478.0,172.2272,172.5715,172.1308,172.4889,6478.0
2016-01-28 11:00:00,250.36,250.51,250.02,250.34,1300.0,172.4131,172.5164,172.179,172.3994,1300.0
2016-01-28 11:05:00,250.18,250.45,249.97,250.01,6758.0,172.2892,172.4751,172.1446,172.1721,6758.0
2016-01-28 11:10:00,250.06,250.27,249.96,250.13,944.0,172.2065,172.3512,172.1377,172.2547,944.0
2016-01-28 11:15:00,250.1,250.21,249.86,249.97,2700.0,172.2341,172.3098,172.0688,172.1446,2700.0
2016-01-28 11:20:00,250.08,250.26,249.89,250.26,4300.0,172.2203,172.3443,172.0895,172.3443,4300.0
2016-01-28 11:25:00,250.09,250.14,249.71,249.98,3502.0,172.2272,172.2616,171.9655,172.1514,3502.0
2016-01-28 11:30:00,249.87,249.87,249.7,249.73,2083.0,172.0757,172.0757,171.9586,171.9793,2083.0
2016-01-28 11:35:00,249.59,249.83,249.57,249.83,2226.0,171.8829,172.0481,171.8691,172.0481,2226.0
2016-01-28 11:40:00,249.85,250.52,249.85,250.3,9724.0,172.0619,172.5233,172.0619,172.3718,9724.0
2016-01-28 11:45:00,250.26,250.34,249.98,250.34,4408.0,172.3443,172.3994,172.1514,172.3994,4408.0
2016-01-28 11:50:00,250.29,250.65,250.29,250.52,1500.0,172.3649,172.6128,172.3649,172.5233,1500.0
2016-01-28 11:55:00,250.21,250.38,250.17,250.31,2382.0,172.3098,172.4269,172.2823,172.3787,2382.0
2016-01-28 12:00:00,250.22,250.66,250.12,250.66,3501.0,172.3167,172.6197,172.2479,172.6197,3501.0
2016-01-28 12:05:00,250.7,250.85,250.67,250.75,1458.0,172.6473,172.7506,172.6266,172.6817,1458.0
2016-01-28 12:10:00,250.63,251.05,250.46,250.87,2419.0,172.5991,172.8883,172.482,172.7644,2419.0
2016-01-28 12:15:00,250.82,251.37,250.76,251.22,2925.0,172.7299,173.1087,172.6886,173.0054,2925.0
2016-01-28 12:20:00,251.35,251.9,251.35,251.84,5002.0,173.0949,173.4737,173.0949,173.4324,5002.0
2016-01-28 12:25:00,251.82,251.82,251.57,251.74,600.0,173.4186,173.4186,173.2464,173.3635,600.0
2016-01-28 12:30:00,251.57,252.06,251.55,252.06,16724.0,173.2464,173.5839,173.2326,173.5839,16724.0
2016-01-28 12:35:00,252.1,252.31,252.1,252.13,1000.0,173.6114,173.756,173.6114,173.6321,1000.0
2016-01-28 12:40:00,252.05,252.27,251.95,251.96,1500.0,173.577,173.7285,173.5081,173.515,1500.0
2016-01-28 12:45:00,251.98,251.98,251.69,251.69,1850.0,173.5288,173.5288,173.3291,173.3291,1850.0
2016-01-28 12:50:00,251.59,251.83,251.58,251.83,4150.0,173.2602,173.4255,173.2533,173.4255,4150.0
2016-01-28 12:55:00,251.87,251.87,251.7,251.87,837.0,173.453,173.453,173.3359,173.453,837.0
2016-01-28 13:00:00,251.72,251.88,251.3,251.34,4000.0,173.3497,173.4599,173.0605,173.088,4000.0
2016-01-28 13:05:00,251.46,251.6,251.29,251.6,4838.0,173.1707,173.2671,173.0536,173.2671,4838.0
2016-01-28 13:10:00,251.82,251.82,251.47,251.8,2275.0,173.4186,173.4186,173.1775,173.4048,2275.0
2016-01-28 13:15:00,251.84,251.84,251.25,251.27,1800.0,173.4324,173.4324,173.026,173.0398,1800.0
2016-01-28 13:20:00,251.24,251.25,250.74,250.98,2840.0,173.0192,173.026,172.6748,172.8401,2840.0
2016-01-28 13:25:00,251.25,251.54,251.16,251.45,2632.0,173.026,173.2258,172.9641,173.1638,2632.0
2016-01-28 13:30:00,251.27,251.68,251.27,251.47,3300.0,173.0398,173.3222,173.0398,173.1775,3300.0
2016-01-28 13:35:00,251.59,251.62,251.45,251.46,3329.0,173.2602,173.2808,173.1638,173.1707,3329.0
2016-01-28 13:40:00,251.61,251.62,251.23,251.36,4472.0,173.274,173.2808,173.0123,173.1018,4472.0
2016-01-28 13:45:00,251.32,251.49,251.14,251.47,4165.0,173.0742,173.1913,172.9503,173.1775,4165.0
2016-01-28 13:50:00,251.47,251.49,251.06,251.26,3206.0,173.1775,173.1913,172.8952,173.0329,3206.0
2016-01-28 13:55:00,251.38,251.48,250.94,250.99,2742.0,173.1156,173.1844,172.8126,172.847,2742.0
2016-01-28 14:00:00,251.14,251.67,251.14,251.58,5299.0,172.9503,173.3153,172.9503,173.2533,5299.0
2016-01-28 14:05:00,251.57,251.8,251.51,251.75,6654.0,173.2464,173.4048,173.2051,173.3704,6654.0
2016-01-28 14:10:00,251.75,251.77,251.48,251.59,4900.0,173.3704,173.3841,173.1844,173.2602,4900.0
2016-01-28 14:15:00,251.48,251.68,251.35,251.47,3840.0,173.1844,173.3222,173.0949,173.1775,3840.0
2016-01-28 14:20:00,251.65,252.2,251.61,252.2,9074.0,173.3015,173.6803,173.274,173.6803,9074.0
2016-01-28 14:25:00,252.09,252.5,251.99,252.42,2643.0,173.6045,173.8869,173.5357,173.8318,2643.0
2016-01-28 14:30:00,252.43,252.53,252.16,252.16,7596.0,173.8387,173.9075,173.6527,173.6527,7596.0
2016-01-28 14:35:00,252.31,252.31,251.79,251.92,3992.0,173.756,173.756,173.3979,173.4874,3992.0
2016-01-28 14:40:00,251.74,251.77,251.2,251.48,5525.0,173.3635,173.3841,172.9916,173.1844,5525.0
2016-01-28 14:45:00,251.25,251.48,250.99,251.04,3473.0,173.026,173.1844,172.847,172.8814,3473.0
2016-01-28 14:50:00,251.0,251.08,250.48,250.48,4411.0,172.8539,172.909,172.4958,172.4958,4411.0
2016-01-28 14:55:00,250.4,250.4,249.86,249.9,4295.0,172.4407,172.4407,172.0688,172.0964,4295.0
2016-01-28 15:00:00,249.99,250.39,249.6,249.62,5031.0,172.1583,172.4338,171.8898,171.9035,5031.0
2016-01-28 15:05:00,249.66,249.9,249.08,249.24,4850.0,171.9311,172.0964,171.5316,171.6418,4850.0
2016-01-28 15:10:00,249.38,249.39,248.7,248.72,4895.0,171.7382,171.7451,171.27,171.2837,4895.0
2016-01-28 15:15:00,248.7,249.52,248.27,248.98,15145.0,171.27,171.8347,170.9738,171.4628,15145.0
2016-01-28 15:20:00,249.14,249.76,249.09,249.76,3810.0,171.573,171.9999,171.5385,171.9999,3810.0
2016-01-28 15:25:00,249.52,249.52,249.06,249.37,4500.0,171.8347,171.8347,171.5179,171.7314,4500.0
2016-01-28 15:30:00,249.39,250.02,249.38,249.79,4036.0,171.7451,172.179,171.7382,172.0206,4036.0
2016-01-28 15:35:00,249.8,250.31,249.68,249.92,5986.0,172.0275,172.3787,171.9448,172.1101,5986.0
2016-01-28 15:40:00,249.96,250.24,249.31,249.37,7026.0,172.1377,172.3305,171.69,171.7314,7026.0
2016-01-28 15:45:00,249.26,249.49,249.0,249.09,15855.0,171.6556,171.814,171.4766,171.5385,15855.0
2016-01-28 15:50:00,249.05,249.28,248.81,248.86,15759.0,171.511,171.6694,171.3457,171.3801,15759.0
2016-01-28 15:55:00,248.89,249.27,248.84,248.88,43097.0,171.4008,171.6625,171.3664,171.3939,43097.0
2016-01-29 09:30:00,251.79,252.28,251.5,251.59,14054.0,173.3979,173.7354,173.1982,173.2602,14054.0
2016-01-29 09:35:00,251.5,251.5,250.16,250.87,2470.0,173.1982,173.1982,172.2754,172.7644,2470.0
2016-01-29 09:40:00,251.24,251.37,250.19,250.79,935.0,173.0192,173.1087,172.2961,172.7093,935.0
2016-01-29 09:45:00,250.98,251.22,249.07,249.4,11247.0,172.8401,173.0054,171.5248,171.752,11247.0
2016-01-29 09:50:00,249.46,249.96,249.27,249.74,7920.0,171.7933,172.1377,171.6625,171.9862,7920.0
2016-01-29 09:55:00,249.77,250.8,249.73,250.71,31184.0,172.0068,172.7161,171.9793,172.6542,31184.0
2016-01-29 10:00:00,250.79,250.91,249.77,250.23,16774.0,172.7093,172.7919,172.0068,172.3236,16774.0
2016-01-29 10:05:00,250.13,250.18,249.86,249.86,3352.0,172.2547,172.2892,172.0688,172.0688,3352.0
2016-01-29 10:10:00,249.91,249.98,249.15,249.48,9532.0,172.1032,172.1514,171.5799,171.8071,9532.0
2016-01-29 10:15:00,249.6,249.8,249.4,249.77,2511.0,171.8898,172.0275,171.752,172.0068,2511.0
2016-01-29 10:20:00,249.86,250.45,249.71,250.44,17263.0,172.0688,172.4751,171.9655,172.4682,17263.0
2016-01-29 10:25:00,250.39,250.92,250.39,250.85,5200.0,172.4338,172.7988,172.4338,172.7506,5200.0
2016-01-29 10:30:00,250.72,251.5,250.71,251.05,5051.0,172.6611,173.1982,172.6542,172.8883,5051.0
2016-01-29 10:35:00,250.84,251.24,250.75,251.24,3561.0,172.7437,173.0192,172.6817,173.0192,3561.0
2016-01-29 10:40:00,251.24,251.58,251.21,251.48,3478.0,173.0192,173.2533,172.9985,173.1844,3478.0
2016-01-29 10:45:00,251.68,251.73,251.31,251.39,9590.0,173.3222,173.3566,173.0674,173.1225,9590.0
2016-01-29 10:50:00,251.45,251.66,251.33,251.34,7628.0,173.1638,173.3084,173.0811,173.088,7628.0
2016-01-29 10:55:00,251.46,251.74,251.22,251.22,10357.0,173.1707,173.3635,173.0054,173.0054,10357.0
2016-01-29 11:00:00,251.14,251.23,250.92,251.23,2539.0,172.9503,173.0123,172.7988,173.0123,2539.0
2016-01-29 11:05:00,251.38,251.7,251.38,251.7,1700.0,173.1156,173.3359,173.1156,173.3359,1700.0
2016-01-29 11:10:00,251.69,252.07,251.66,252.07,3039.0,173.3291,173.5907,173.3084,173.5907,3039.0
2016-01-29 11:15:00,252.03,252.65,252.03,252.5,1611.0,173.5632,173.9902,173.5632,173.8869,1611.0
2016-01-29 11:20:00,252.64,252.81,252.54,252.67,5477.0,173.9833,174.1004,173.9144,174.0039,5477.0
2016-01-29 11:25:00,252.62,252.65,252.34,252.46,4317.0,173.9695,173.9902,173.7767,173.8593,4317.0
2016-01-29 11:30:00,252.63,253.23,252.63,253.23,3990.0,173.9764,174.3896,173.9764,174.3896,3990.0
2016-01-29 11:35:00,253.17,253.18,252.62,252.69,6850.0,174.3483,174.3552,173.9695,174.0177,6850.0
2016-01-29 11:40:00,252.65,253.06,252.65,253.06,3425.0,173.9902,174.2725,173.9902,174.2725,3425.0
2016-01-29 11:45:00,253.17,253.63,253.17,253.49,3800.0,174.3483,174.6651,174.3483,174.5686,3800.0
2016-01-29 11:50:00,253.45,254.18,253.16,253.82,8378.0,174.5411,175.0438,174.3414,174.7959,8378.0
2016-01-29 11:55:00,253.91,254.55,253.9,254.55,3760.0,174.8579,175.2986,174.851,175.2986,3760.0
2016-01-29 12:00:00,254.43,254.45,254.09,254.21,6617.0,175.216,175.2298,174.9818,175.0645,6617.0
2016-01-29 12:05:00,254.32,254.49,254.21,254.39,5802.0,175.1402,175.2573,175.0645,175.1884,5802.0
2016-01-29 12:10:00,254.47,254.54,254.3,254.45,4100.0,175.2435,175.2917,175.1265,175.2298,4100.0
2016-01-29 12:15:00,254.61,254.62,254.42,254.5,2400.0,175.3399,175.3468,175.2091,175.2642,2400.0
2016-01-29 12:20:00,254.31,254.35,254.0,254.15,8792.0,175.1333,175.1609,174.9199,175.0232,8792.0
2016-01-29 12:25:00,254.16,254.18,253.95,254.13,6179.0,175.03,175.0438,174.8854,175.0094,6179.0
2016-01-29 12:30:00,254.17,254.34,254.0,254.0,2306.0,175.0369,175.154,174.9199,174.9199,2306.0
2016-01-29 12:35:00,254.02,254.51,254.02,254.51,1728.0,174.9336,175.2711,174.9336,175.2711,1728.0
2016-01-29 12:40:00,254.38,254.59,254.32,254.51,1000.0,175.1816,175.3262,175.1402,175.2711,1000.0
2016-01-29 12:45:00,254.67,254.76,254.38,254.38,2800.0,175.3813,175.4432,175.1816,175.1816,2800.0
2016-01-29 12:50:00,254.32,254.54,254.25,254.3,3650.0,175.1402,175.2917,175.092,175.1265,3650.0
2016-01-29 12:55:00,254.23,254.33,254.19,254.22,2550.0,175.0783,175.1471,175.0507,175.0714,2550.0
2016-01-29 13:00:00,254.21,254.25,253.95,254.24,5700.0,175.0645,175.092,174.8854,175.0851,5700.0
2016-01-29 13:05:00,254.18,254.37,254.18,254.24,5940.0,175.0438,175.1747,175.0438,175.0851,5940.0
2016-01-29 13:10:00,254.18,254.41,254.11,254.11,2648.0,175.0438,175.2022,174.9956,174.9956,2648.0
2016-01-29 13:15:00,254.11,254.4,254.11,254.38,2000.0,174.9956,175.1953,174.9956,175.1816,2000.0
2016-01-29 13:20:00,254.4,254.61,254.39,254.45,3405.0,175.1953,175.3399,175.1884,175.2298,3405.0
2016-01-29 13:25:00,254.26,254.53,254.17,254.17,6317.0,175.0989,175.2849,175.0369,175.0369,6317.0
2016-01-29 13:30:00,254.26,254.58,254.22,254.56,600.0,175.0989,175.3193,175.0714,175.3055,600.0
2016-01-29 13:35:00,254.61,254.86,254.54,254.84,2389.0,175.3399,175.5121,175.2917,175.4983,2389.0
2016-01-29 13:40:00,254.83,255.35,254.83,255.27,2430.0,175.4914,175.8496,175.4914,175.7945,2430.0
2016-01-29 13:45:00,255.26,255.49,255.17,255.49,1895.0,175.7876,175.946,175.7256,175.946,1895.0
2016-01-29 13:50:00,255.37,255.76,255.23,255.73,3600.0,175.8633,176.1319,175.7669,176.1112,3600.0
2016-01-29 13:55:00,255.61,255.97,255.6,255.6,3979.0,176.0286,176.2765,176.0217,176.0217,3979.0
2016-01-29 14:00:00,255.56,255.62,255.03,255.03,4850.0,175.9942,176.0355,175.6292,175.6292,4850.0
2016-01-29 14:05:00,254.96,255.27,254.83,254.83,6390.0,175.581,175.7945,175.4914,175.4914,6390.0
2016-01-29 14:10:00,254.7,254.85,253.89,253.9,8445.0,175.4019,175.5052,174.8441,174.851,8445.0
2016-01-29 14:15:00,253.91,254.04,253.32,253.32,4705.0,174.8579,174.9474,174.4516,174.4516,4705.0
2016-01-29 14:20:00,253.44,253.44,253.09,253.17,3349.0,174.5342,174.5342,174.2932,174.3483,3349.0
2016-01-29 14:25:00,253.09,253.35,252.95,253.14,11941.0,174.2932,174.4722,174.1968,174.3276,11941.0
2016-01-29 14:30:00,253.07,253.32,253.07,253.13,11165.0,174.2794,174.4516,174.2794,174.3207,11165.0
2016-01-29 14:35:00,253.32,253.37,253.15,253.37,4701.0,174.4516,174.486,174.3345,174.486,4701.0
2016-01-29 14:40:00,253.31,253.5,253.2,253.46,5306.0,174.4447,174.5755,174.3689,174.548,5306.0
2016-01-29 14:45:00,253.47,253.6,253.13,253.13,12720.0,174.5549,174.6444,174.3207,174.3207,12720.0
2016-01-29 14:50:00,253.12,253.44,253.12,253.3,4297.0,174.3138,174.5342,174.3138,174.4378,4297.0
2016-01-29 14:55:00,253.19,253.21,252.9,252.98,7624.0,174.362,174.3758,174.1623,174.2174,7624.0
2016-01-29 15:00:00,253.08,253.21,252.92,252.96,5780.0,174.2863,174.3758,174.1761,174.2037,5780.0
2016-01-29 15:05:00,252.97,253.32,252.97,253.23,8499.0,174.2105,174.4516,174.2105,174.3896,8499.0
2016-01-29 15:10:00,253.31,253.55,253.15,253.29,5100.0,174.4447,174.61,174.3345,174.4309,5100.0
2016-01-29 15:15:00,253.29,253.33,252.99,253.33,5266.0,174.4309,174.4585,174.2243,174.4585,5266.0
2016-01-29 15:20:00,253.33,253.36,253.22,253.24,2300.0,174.4585,174.4791,174.3827,174.3965,2300.0
2016-01-29 15:25:00,253.32,253.39,252.83,252.84,10740.0,174.4516,174.4998,174.1141,174.121,10740.0
2016-01-29 15:30:00,253.06,253.06,252.76,252.94,9800.0,174.2725,174.2725,174.0659,174.1899,9800.0
2016-01-29 15:35:00,253.01,253.27,252.76,252.76,17963.0,174.2381,174.4171,174.0659,174.0659,17963.0
2016-01-29 15:40:00,252.83,253.31,252.83,252.99,14133.0,174.1141,174.4447,174.1141,174.2243,14133.0
2016-01-29 15:45:00,253.24,253.95,253.12,253.61,20944.0,174.3965,174.8854,174.3138,174.6513,20944.0
2016-01-29 15:50:00,253.67,253.84,253.59,253.8,14690.0,174.6926,174.8097,174.6375,174.7821,14690.0
2016-01-29 15:55:00,253.8,253.83,253.11,253.5,53724.0,174.7821,174.8028,174.307,174.5755,53724.0
2016-02-01 09:30:00,253.14,253.99,253.14,253.46,12648.0,174.3276,174.913,174.3276,174.548,12648.0
2016-02-01 09:35:00,253.38,253.77,252.8,253.56,4716.0,174.4929,174.7615,174.0935,174.6168,4716.0
2016-02-01 09:40:00,253.35,253.73,252.82,253.6,5823.0,174.4722,174.7339,174.1072,174.6444,5823.0
2016-02-01 09:45:00,253.6,254.17,253.19,253.83,3010.0,174.6444,175.0369,174.362,174.8028,3010.0
2016-02-01 09:50:00,254.07,254.29,253.34,253.72,3039.0,174.9681,175.1196,174.4653,174.727,3039.0
2016-02-01 09:55:00,254.0,254.26,253.98,253.98,400.0,174.9199,175.0989,174.9061,174.9061,400.0
2016-02-01 10:00:00,253.89,253.89,253.21,253.46,4932.0,174.8441,174.8441,174.3758,174.548,4932.0
2016-02-01 10:05:00,253.38,253.46,252.35,252.4,10525.0,174.4929,174.548,173.7836,173.818,10525.0
2016-02-01 10:10:00,252.31,253.13,252.19,253.02,3036.0,173.756,174.3207,173.6734,174.245,3036.0
2016-02-01 10:15:00,252.86,253.37,252.82,253.06,2700.0,174.1348,174.486,174.1072,174.2725,2700.0
2016-02-01 10:20:00,253.03,253.43,252.91,252.98,4177.0,174.2519,174.5273,174.1692,174.2174,4177.0
2016-02-01 10:25:00,253.18,253.35,252.83,252.85,7200.0,174.3552,174.4722,174.1141,174.1279,7200.0
2016-02-01 10:30:00,252.84,253.11,252.48,252.48,5519.0,174.121,174.307,173.8731,173.8731,5519.0
2016-02-01 10:35:00,252.65,253.14,252.65,252.8,3047.0,173.9902,174.3276,173.9902,174.0935,3047.0
2016-02-01 10:40:00,252.45,252.81,252.4,252.59,4600.0,173.8524,174.1004,173.818,173.9488,4600.0
2016-02-01 10:45:00,252.51,252.55,251.97,252.08,7604.0,173.8938,173.9213,173.5219,173.5976,7604.0
2016-02-01 10:50:00,252.08,252.81,252.01,252.81,3221.0,173.5976,174.1004,173.5494,174.1004,3221.0
2016-02-01 10:55:00,252.71,252.89,252.45,252.45,4665.0,174.0315,174.1554,173.8524,173.8524,4665.0
2016-02-01 11:00:00,252.42,252.69,252.25,252.25,18940.0,173.8318,174.0177,173.7147,173.7147,18940.0
2016-02-01 11:05:00,252.21,252.28,251.92,251.98,3600.0,173.6872,173.7354,173.4874,173.5288,3600.0
2016-02-01 11:10:00,251.96,252.12,251.63,252.03,2905.0,173.515,173.6252,173.2877,173.5632,2905.0
2016-02-01 11:15:00,252.22,252.22,251.72,251.93,3143.0,173.694,173.694,173.3497,173.4943,3143.0
2016-02-01 11:20:00,252.11,252.71,252.04,252.63,6290.0,173.6183,174.0315,173.5701,173.9764,6290.0
2016-02-01 11:25:00,252.63,253.04,252.49,253.04,1400.0,173.9764,174.2587,173.88,174.2587,1400.0
2016-02-01 11:30:00,252.83,253.2,252.52,253.2,5659.0,174.1141,174.3689,173.9006,174.3689,5659.0
2016-02-01 11:35:00,253.24,253.48,253.04,253.04,2666.0,174.3965,174.5618,174.2587,174.2587,2666.0
2016-02-01 11:40:00,253.27,253.62,253.16,253.62,2497.0,174.4171,174.6582,174.3414,174.6582,2497.0
2016-02-01 11:45:00,253.64,253.7,253.35,253.65,6419.0,174.6719,174.7133,174.4722,174.6788,6419.0
2016-02-01 11:50:00,253.65,253.65,253.25,253.44,5421.0,174.6788,174.6788,174.4034,174.5342,5421.0
2016-02-01 11:55:00,253.37,253.37,253.05,253.2,6696.0,174.486,174.486,174.2656,174.3689,6696.0
2016-02-01 12:00:00,253.32,253.46,252.95,252.95,1900.0,174.4516,174.548,174.1968,174.1968,1900.0
2016-02-01 12:05:00,253.03,253.3,252.95,253.07,2400.0,174.2519,174.4378,174.1968,174.2794,2400.0
2016-02-01 12:10:00,253.25,253.9,253.24,253.73,1922.0,174.4034,174.851,174.3965,174.7339,1922.0
2016-02-01 12:15:00,253.89,253.89,253.3,253.45,2733.0,174.8441,174.8441,174.4378,174.5411,2733.0
2016-02-01 12:20:00,253.44,253.44,253.06,253.06,3029.0,174.5342,174.5342,174.2725,174.2725,3029.0
2016-02-01 12:25:00,253.1,253.2,252.73,252.73,1918.0,174.3001,174.3689,174.0453,174.0453,1918.0
2016-02-01 12:30:00,252.75,253.16,252.75,253.07,1750.0,174.059,174.3414,174.059,174.2794,1750.0
2016-02-01 12:35:00,253.09,253.42,253.09,253.42,6795.0,174.2932,174.5204,174.2932,174.5204,6795.0
2016-02-01 12:40:00,253.38,253.52,253.25,253.48,5519.0,174.4929,174.5893,174.4034,174.5618,5519.0
2016-02-01 12:45:00,253.41,253.66,253.17,253.44,3719.0,174.5136,174.6857,174.3483,174.5342,3719.0
2016-02-01 12:50:00,253.34,253.55,253.21,253.47,5343.0,174.4653,174.61,174.3758,174.5549,5343.0
2016-02-01 12:55:00,253.54,253.73,253.42,253.7,11454.0,174.6031,174.7339,174.5204,174.7133,11454.0
2016-02-01 13:00:00,253.72,253.95,253.56,253.8,4819.0,174.727,174.8854,174.6168,174.7821,4819.0
2016-02-01 13:05:00,253.76,253.86,253.58,253.77,6124.0,174.7546,174.8234,174.6306,174.7615,6124.0
2016-02-01 13:10:00,253.82,254.09,253.53,254.05,8351.0,174.7959,174.9818,174.5962,174.9543,8351.0
2016-02-01 13:15:00,254.2,254.3,254.02,254.3,2419.0,175.0576,175.1265,174.9336,175.1265,2419.0
2016-02-01 13:20:00,254.4,254.58,254.33,254.5,2300.0,175.1953,175.3193,175.1471,175.2642,2300.0
2016-02-01 13:25:00,254.41,254.75,254.41,254.69,4119.0,175.2022,175.4364,175.2022,175.395,4119.0
2016-02-01 13:30:00,254.56,254.67,254.49,254.63,3498.0,175.3055,175.3813,175.2573,175.3537,3498.0
2016-02-01 13:35:00,254.67,254.87,254.66,254.66,4049.0,175.3813,175.519,175.3744,175.3744,4049.0
2016-02-01 13:40:00,254.63,255.2,254.63,255.01,4834.0,175.3537,175.7463,175.3537,175.6154,4834.0
2016-02-01 13:45:00,255.06,255.26,254.99,255.16,1795.0,175.6498,175.7876,175.6016,175.7187,1795.0
2016-02-01 13:50:00,254.92,255.09,254.81,254.93,2011.0,175.5534,175.6705,175.4777,175.5603,2011.0
2016-02-01 13:55:00,254.75,254.86,254.59,254.59,2119.0,175.4364,175.5121,175.3262,175.3262,2119.0
2016-02-01 14:00:00,254.61,254.93,254.61,254.84,1369.0,175.3399,175.5603,175.3399,175.4983,1369.0
2016-02-01 14:05:00,254.82,254.99,254.5,254.55,2114.0,175.4846,175.6016,175.2642,175.2986,2114.0
2016-02-01 14:10:00,254.48,254.75,254.42,254.62,1355.0,175.2504,175.4364,175.2091,175.3468,1355.0
2016-02-01 14:15:00,254.7,254.86,254.63,254.86,800.0,175.4019,175.5121,175.3537,175.5121,800.0
2016-02-01 14:20:00,254.83,255.0,254.79,255.0,1608.0,175.4914,175.6085,175.4639,175.6085,1608.0
2016-02-01 14:25:00,255.0,255.09,254.82,255.06,1973.0,175.6085,175.6705,175.4846,175.6498,1973.0
2016-02-01 14:30:00,255.12,255.15,254.91,254.98,2172.0,175.6912,175.7118,175.5465,175.5947,2172.0
2016-02-01 14:35:00,255.07,255.07,254.93,254.94,728.0,175.6567,175.6567,175.5603,175.5672,728.0
2016-02-01 14:40:00,255.03,255.07,254.75,254.86,3682.0,175.6292,175.6567,175.4364,175.5121,3682.0
2016-02-01 14:45:00,254.92,255.19,254.91,255.04,2188.0,175.5534,175.7394,175.5465,175.6361,2188.0
2016-02-01 14:50:00,255.1,255.24,255.06,255.1,1246.0,175.6774,175.7738,175.6498,175.6774,1246.0
2016-02-01 14:55:00,255.2,255.65,255.03,255.47,3024.0,175.7463,176.0562,175.6292,175.9322,3024.0
2016-02-01 15:00:00,255.59,255.67,255.24,255.35,3828.0,176.0148,176.0699,175.7738,175.8496,3828.0
2016-02-01 15:05:00,255.26,255.62,255.26,255.34,1836.0,175.7876,176.0355,175.7876,175.8427,1836.0
2016-02-01 15:10:00,255.45,255.63,255.24,255.57,5823.0,175.9184,176.0424,175.7738,176.0011,5823.0
2016-02-01 15:15:00,255.68,256.0,255.28,255.91,19479.0,176.0768,176.2972,175.8013,176.2352,19479.0
2016-02-01 15:20:00,255.95,256.46,255.87,256.25,4337.0,176.2627,176.614,176.2077,176.4693,4337.0
2016-02-01 15:25:00,256.12,256.4,255.86,256.25,2700.0,176.3798,176.5726,176.2008,176.4693,2700.0
2016-02-01 15:30:00,256.41,256.41,255.86,256.04,7850.0,176.5795,176.5795,176.2008,176.3247,7850.0
2016-02-01 15:35:00,256.07,256.21,255.75,255.83,7935.0,176.3454,176.4418,176.125,176.1801,7935.0
2016-02-01 15:40:00,255.78,255.98,255.73,255.79,5334.0,176.1457,176.2834,176.1112,176.1526,5334.0
2016-02-01 15:45:00,255.7,256.02,255.61,255.61,10255.0,176.0906,176.311,176.0286,176.0286,10255.0
2016-02-01 15:50:00,255.58,255.6,254.77,254.77,6944.0,176.0079,176.0217,175.4501,175.4501,6944.0
2016-02-01 15:55:00,254.79,254.81,254.01,254.09,52258.0,175.4639,175.4777,174.9267,174.9818,52258.0
2016-02-02 09:30:00,254.04,254.55,253.08,253.08,17148.0,174.9474,175.2986,174.2863,174.2863,17148.0
2016-02-02 09:35:00,253.37,253.52,252.5,252.97,8145.0,174.486,174.5893,173.8869,174.2105,8145.0
2016-02-02 09:40:00,252.87,252.87,252.1,252.67,5972.0,174.1417,174.1417,173.6114,174.0039,5972.0
2016-02-02 09:45:00,252.14,252.67,251.85,252.52,4981.0,173.639,174.0039,173.4392,173.9006,4981.0
2016-02-02 09:50:00,252.65,252.72,252.22,252.71,6478.0,173.9902,174.0384,173.694,174.0315,6478.0
2016-02-02 09:55:00,252.54,252.91,252.1,252.38,5049.0,173.9144,174.1692,173.6114,173.8042,5049.0
2016-02-02 10:00:00,252.69,253.03,252.69,252.81,4481.0,174.0177,174.2519,174.0177,174.1004,4481.0
2016-02-02 10:05:00,252.76,252.86,252.34,252.62,4986.0,174.0659,174.1348,173.7767,173.9695,4986.0
2016-02-02 10:10:00,252.59,252.87,252.5,252.83,10789.0,173.9488,174.1417,173.8869,174.1141,10789.0
2016-02-02 10:15:00,252.87,253.37,252.82,253.25,22889.0,174.1417,174.486,174.1072,174.4034,22889.0
2016-02-02 10:20:00,253.25,253.25,252.88,253.09,10980.0,174.4034,174.4034,174.1486,174.2932,10980.0
2016-02-02 10:25:00,253.17,253.53,253.16,253.42,9775.0,174.3483,174.5962,174.3414,174.5204,9775.0
2016-02-02 10:30:00,253.31,253.75,253.12,253.43,10869.0,174.4447,174.7477,174.3138,174.5273,10869.0
2016-02-02 10:35:00,253.35,253.73,253.35,253.57,2800.0,174.4722,174.7339,174.4722,174.6237,2800.0
2016-02-02 10:40:00,253.82,253.96,253.58,253.86,4788.0,174.7959,174.8923,174.6306,174.8234,4788.0
2016-02-02 10:45:00,253.87,254.0,253.7,253.73,3205.0,174.8303,174.9199,174.7133,174.7339,3205.0
2016-02-02 10:50:00,253.87,254.21,253.87,253.92,2216.0,174.8303,175.0645,174.8303,174.8648,2216.0
2016-02-02 10:55:00,254.17,254.22,253.62,253.62,4175.0,175.0369,175.0714,174.6582,174.6582,4175.0
2016-02-02 11:00:00,253.66,253.83,253.62,253.63,5509.0,174.6857,174.8028,174.6582,174.6651,5509.0
2016-02-02 11:05:00,253.61,254.04,253.61,253.9,2588.0,174.6513,174.9474,174.6513,174.851,2588.0
2016-02-02 11:10:00,253.77,254.1,253.7,254.1,4696.0,174.7615,174.9887,174.7133,174.9887,4696.0
2016-02-02 11:15:00,254.03,254.12,253.62,253.69,7437.0,174.9405,175.0025,174.6582,174.7064,7437.0
2016-02-02 11:20:00,253.62,253.89,253.57,253.65,6999.0,174.6582,174.8441,174.6237,174.6788,6999.0
2016-02-02 11:25:00,253.76,253.81,253.31,253.66,4478.0,174.7546,174.789,174.4447,174.6857,4478.0
2016-02-02 11:30:00,253.85,254.13,253.84,254.13,807.0,174.8166,175.0094,174.8097,175.0094,807.0
2016-02-02 11:35:00,253.95,254.36,253.82,254.08,3760.0,174.8854,175.1678,174.7959,174.975,3760.0
2016-02-02 11:40:00,253.86,253.98,253.44,253.46,4105.0,174.8234,174.9061,174.5342,174.548,4105.0
2016-02-02 11:45:00,253.43,253.44,252.9,253.04,6481.0,174.5273,174.5342,174.1623,174.2587,6481.0
2016-02-02 11:50:00,252.97,253.38,252.91,253.38,1000.0,174.2105,174.4929,174.1692,174.4929,1000.0
2016-02-02 11:55:00,253.3,253.44,253.15,253.17,6863.0,174.4378,174.5342,174.3345,174.3483,6863.0
2016-02-02 12:00:00,253.39,253.61,253.24,253.26,9230.0,174.4998,174.6513,174.3965,174.4103,9230.0
2016-02-02 12:05:00,253.39,254.06,253.24,254.06,3816.0,174.4998,174.9612,174.3965,174.9612,3816.0
2016-02-02 12:10:00,253.81,253.95,253.62,253.62,3700.0,174.789,174.8854,174.6582,174.6582,3700.0
2016-02-02 12:15:00,253.65,254.08,253.63,254.08,2111.0,174.6788,174.975,174.6651,174.975,2111.0
2016-02-02 12:20:00,254.0,254.32,254.0,254.32,1000.0,174.9199,175.1402,174.9199,175.1402,1000.0
2016-02-02 12:25:00,254.22,254.76,254.17,254.68,6005.0,175.0714,175.4432,175.0369,175.3881,6005.0
2016-02-02 12:30:00,254.55,254.69,254.45,254.69,2596.0,175.2986,175.395,175.2298,175.395,2596.0
2016-02-02 12:35:00,254.52,254.73,254.51,254.71,3900.0,175.278,175.4226,175.2711,175.4088,3900.0
2016-02-02 12:40:00,254.75,255.19,254.75,254.95,3462.0,175.4364,175.7394,175.4364,175.5741,3462.0
2016-02-02 12:45:00,255.04,255.25,254.96,255.08,6411.0,175.6361,175.7807,175.581,175.6636,6411.0
2016-02-02 12:50:00,255.07,255.25,254.88,255.12,3200.0,175.6567,175.7807,175.5259,175.6912,3200.0
2016-02-02 12:55:00,255.23,255.35,254.88,255.2,5400.0,175.7669,175.8496,175.5259,175.7463,5400.0
2016-02-02 13:00:00,255.12,255.42,255.05,255.42,2840.0,175.6912,175.8978,175.643,175.8978,2840.0
2016-02-02 13:05:00,255.47,255.52,255.01,255.17,3700.0,175.9322,175.9666,175.6154,175.7256,3700.0
2016-02-02 13:10:00,255.28,255.57,255.12,255.57,2109.0,175.8013,176.0011,175.6912,176.0011,2109.0
2016-02-02 13:15:00,255.62,255.63,255.35,255.44,4626.0,176.0355,176.0424,175.8496,175.9115,4626.0
2016-02-02 13:20:00,255.47,255.85,255.35,255.75,12117.0,175.9322,176.1939,175.8496,176.125,12117.0
2016-02-02 13:25:00,255.75,255.78,255.53,255.69,5150.0,176.125,176.1457,175.9735,176.0837,5150.0
2016-02-02 13:30:00,255.58,256.0,255.57,255.99,3770.0,176.0079,176.2972,176.0011,176.2903,3770.0
2016-02-02 13:35:00,255.84,255.92,255.58,255.65,3500.0,176.187,176.2421,176.0079,176.0562,3500.0
2016-02-02 13:40:00,255.64,255.64,255.26,255.44,4222.0,176.0493,176.0493,175.7876,175.9115,4222.0
2016-02-02 13:45:00,255.55,255.66,255.14,255.23,6264.0,175.9873,176.063,175.7049,175.7669,6264.0
2016-02-02 13:50:00,255.22,255.4,255.18,255.3,4268.0,175.76,175.884,175.7325,175.8151,4268.0
2016-02-02 13:55:00,255.28,255.28,255.08,255.21,3655.0,175.8013,175.8013,175.6636,175.7531,3655.0
2016-02-02 14:00:00,255.2,255.37,255.0,255.27,4432.0,175.7463,175.8633,175.6085,175.7945,4432.0
2016-02-02 14:05:00,255.14,255.3,255.08,255.09,5334.0,175.7049,175.8151,175.6636,175.6705,5334.0
2016-02-02 14:10:00,255.17,255.28,255.17,255.28,2080.0,175.7256,175.8013,175.7256,175.8013,2080.0
2016-02-02 14:15:00,255.25,255.41,255.22,255.28,1500.0,175.7807,175.8909,175.76,175.8013,1500.0
2016-02-02 14:20:00,255.22,255.4,254.87,254.88,4841.0,175.76,175.884,175.519,175.5259,4841.0
2016-02-02 14:25:00,254.93,255.28,254.92,255.28,3679.0,175.5603,175.8013,175.5534,175.8013,3679.0
2016-02-02 14:30:00,255.17,255.6,255.17,255.56,2691.0,175.7256,176.0217,175.7256,175.9942,2691.0
2016-02-02 14:35:00,255.59,255.72,255.35,255.49,2976.0,176.0148,176.1044,175.8496,175.946,2976.0
2016-02-02 14:40:00,255.54,255.91,255.54,255.8,3225.0,175.9804,176.2352,175.9804,176.1594,3225.0
2016-02-02 14:45:00,255.67,255.96,255.6,255.74,4422.0,176.0699,176.2696,176.0217,176.1181,4422.0
2016-02-02 14:50:00,256.08,256.12,255.68,255.68,5687.0,176.3523,176.3798,176.0768,176.0768,5687.0
2016-02-02 14:55:00,255.72,255.75,255.52,255.53,5800.0,176.1044,176.125,175.9666,175.9735,5800.0
2016-02-02 15:00:00,255.48,255.6,255.11,255.18,4839.0,175.9391,176.0217,175.6843,175.7325,4839.0
2016-02-02 15:05:00,255.28,255.55,255.12,255.12,2566.0,175.8013,175.9873,175.6912,175.6912,2566.0
2016-02-02 15:10:00,255.1,255.18,254.88,255.08,5263.0,175.6774,175.7325,175.5259,175.6636,5263.0
2016-02-02 15:15:00,255.18,255.43,254.8,254.81,7193.0,175.7325,175.9046,175.4708,175.4777,7193.0
2016-02-02 15:20:00,254.88,255.06,254.7,254.81,6595.0,175.5259,175.6498,175.4019,175.4777,6595.0
2016-02-02 15:25:00,254.82,254.99,254.67,254.85,2000.0,175.4846,175.6016,175.3813,175.5052,2000.0
2016-02-02 15:30:00,254.92,255.45,254.91,255.39,5225.0,175.5534,175.9184,175.5465,175.8771,5225.0
2016-02-02 15:35:00,255.1,255.41,254.81,255.22,6778.0,175.6774,175.8909,175.4777,175.76,6778.0
2016-02-02 15:40:00,255.2,255.6,255.2,255.5,6800.0,175.7463,176.0217,175.7463,175.9529,6800.0
2016-02-02 15:45:00,255.44,255.59,255.1,255.26,11540.0,175.9115,176.0148,175.6774,175.7876,11540.0
2016-02-02 15:50:00,255.25,255.33,255.02,255.3,13562.0,175.7807,175.8358,175.6223,175.8151,13562.0
2016-02-02 15:55:00,255.3,255.51,255.11,255.45,60298.0,175.8151,175.9597,175.6843,175.9184,60298.0
2016-02-03 09:30:00,256.24,257.4,255.89,257.19,8639.0,176.4625,177.2613,176.2214,177.1167,8639.0
2016-02-03 09:35:00,257.16,257.98,256.56,257.62,8700.0,177.096,177.6607,176.6828,177.4128,8700.0
2016-02-03 09:40:00,257.13,257.24,256.3,256.53,5990.0,177.0754,177.1511,176.5038,176.6622,5990.0
2016-02-03 09:45:00,256.53,256.6,256.21,256.44,5360.0,176.6622,176.7104,176.4418,176.6002,5360.0
2016-02-03 09:50:00,256.49,256.9,255.79,256.49,9611.0,176.6346,176.917,176.1526,176.6346,9611.0
2016-02-03 09:55:00,256.66,256.99,256.42,256.7,4872.0,176.7517,176.979,176.5864,176.7792,4872.0
2016-02-03 10:00:00,256.37,256.69,255.58,255.64,8065.0,176.552,176.7724,176.0079,176.0493,8065.0
2016-02-03 10:05:00,255.66,255.71,254.8,254.86,5415.0,176.063,176.0975,175.4708,175.5121,5415.0
2016-02-03 10:10:00,254.66,255.46,254.66,254.82,3912.0,175.3744,175.9253,175.3744,175.4846,3912.0
2016-02-03 10:15:00,254.66,255.09,254.46,254.48,3658.0,175.3744,175.6705,175.2366,175.2504,3658.0
2016-02-03 10:20:00,254.47,254.91,254.18,254.43,12952.0,175.2435,175.5465,175.0438,175.216,12952.0
2016-02-03 10:25:00,254.44,255.15,254.3,254.38,22998.0,175.2229,175.7118,175.1265,175.1816,22998.0
2016-02-03 10:30:00,254.3,254.41,254.02,254.15,10346.0,175.1265,175.2022,174.9336,175.0232,10346.0
2016-02-03 10:35:00,254.11,254.11,253.7,253.95,4987.0,174.9956,174.9956,174.7133,174.8854,4987.0
2016-02-03 10:40:00,254.14,254.3,253.83,253.83,8520.0,175.0163,175.1265,174.8028,174.8028,8520.0
2016-02-03 10:45:00,254.0,254.1,253.44,253.44,4200.0,174.9199,174.9887,174.5342,174.5342,4200.0
2016-02-03 10:50:00,253.65,253.83,253.42,253.56,2713.0,174.6788,174.8028,174.5204,174.6168,2713.0
2016-02-03 10:55:00,253.55,253.55,253.04,253.04,3900.0,174.61,174.61,174.2587,174.2587,3900.0
2016-02-03 11:00:00,253.31,253.46,252.94,252.94,4725.0,174.4447,174.548,174.1899,174.1899,4725.0
2016-02-03 11:05:00,253.0,253.0,252.3,252.37,3000.0,174.2312,174.2312,173.7491,173.7973,3000.0
2016-02-03 11:10:00,252.28,252.29,251.66,251.66,7952.0,173.7354,173.7423,173.3084,173.3084,7952.0
2016-02-03 11:15:00,251.91,252.62,251.74,252.62,4649.0,173.4806,173.9695,173.3635,173.9695,4649.0
2016-02-03 11:20:00,252.6,253.23,252.6,253.03,3129.0,173.9557,174.3896,173.9557,174.2519,3129.0
2016-02-03 11:25:00,253.29,253.7,253.06,253.69,5268.0,174.4309,174.7133,174.2725,174.7064,5268.0
2016-02-03 11:30:00,253.75,254.2,253.63,253.66,2934.0,174.7477,175.0576,174.6651,174.6857,2934.0
2016-02-03 11:35:00,253.69,254.14,253.42,253.85,4869.0,174.7064,175.0163,174.5204,174.8166,4869.0
2016-02-03 11:40:00,254.07,254.7,253.86,254.01,12427.0,174.9681,175.4019,174.8234,174.9267,12427.0
2016-02-03 11:45:00,254.08,254.36,253.92,254.02,2693.0,174.975,175.1678,174.8648,174.9336,2693.0
2016-02-03 11:50:00,254.05,254.07,253.0,253.01,4508.0,174.9543,174.9681,174.2312,174.2381,4508.0
2016-02-03 11:55:00,253.01,253.17,252.79,253.17,2957.0,174.2381,174.3483,174.0866,174.3483,2957.0
2016-02-03 12:00:00,253.28,253.45,252.96,253.45,2300.0,174.424,174.5411,174.2037,174.5411,2300.0
2016-02-03 12:05:00,253.23,253.25,252.59,253.24,5614.0,174.3896,174.4034,173.9488,174.3965,5614.0
2016-02-03 12:10:00,253.25,253.38,252.75,253.31,3955.0,174.4034,174.4929,174.059,174.4447,3955.0
2016-02-03 12:15:00,253.29,253.47,252.75,252.75,3600.0,174.4309,174.5549,174.059,174.059,3600.0
2016-02-03 12:20:00,252.93,253.82,252.73,253.82,6487.0,174.183,174.7959,174.0453,174.7959,6487.0
2016-02-03 12:25:00,253.82,253.84,253.55,253.74,2000.0,174.7959,174.8097,174.61,174.7408,2000.0
2016-02-03 12:30:00,253.69,253.69,253.33,253.34,1900.0,174.7064,174.7064,174.4585,174.4653,1900.0
2016-02-03 12:35:00,253.29,253.36,253.17,253.2,1782.0,174.4309,174.4791,174.3483,174.3689,1782.0
2016-02-03 12:40:00,253.4,253.4,252.79,253.0,1100.0,174.5067,174.5067,174.0866,174.2312,1100.0
2016-02-03 12:45:00,253.01,253.25,253.01,253.17,1600.0,174.2381,174.4034,174.2381,174.3483,1600.0
2016-02-03 12:50:00,253.34,253.47,252.69,252.96,1852.0,174.4653,174.5549,174.0177,174.2037,1852.0
2016-02-03 12:55:00,253.07,253.11,252.66,252.9,1466.0,174.2794,174.307,173.9971,174.1623,1466.0
2016-02-03 13:00:00,253.08,253.31,252.73,252.73,1300.0,174.2863,174.4447,174.0453,174.0453,1300.0
2016-02-03 13:05:00,253.01,253.2,252.9,253.02,4580.0,174.2381,174.3689,174.1623,174.245,4580.0
2016-02-03 13:10:00,253.01,253.33,252.69,252.78,14062.0,174.2381,174.4585,174.0177,174.0797,14062.0
2016-02-03 13:15:00,252.92,252.92,252.4,252.43,1300.0,174.1761,174.1761,173.818,173.8387,1300.0
2016-02-03 13:20:00,252.51,252.52,252.28,252.52,1300.0,173.8938,173.9006,173.7354,173.9006,1300.0
2016-02-03 13:25:00,252.43,252.69,252.31,252.31,6847.0,173.8387,174.0177,173.756,173.756,6847.0
2016-02-03 13:30:00,252.35,252.48,251.81,251.81,5705.0,173.7836,173.8731,173.4117,173.4117,5705.0
2016-02-03 13:35:00,251.71,251.88,251.27,251.47,7318.0,173.3428,173.4599,173.0398,173.1775,7318.0
2016-02-03 13:40:00,251.28,251.35,251.03,251.19,5100.0,173.0467,173.0949,172.8745,172.9847,5100.0
2016-02-03 13:45:00,251.09,251.22,251.0,251.14,6696.0,172.9159,173.0054,172.8539,172.9503,6696.0
2016-02-03 13:50:00,251.21,251.29,250.61,250.61,3125.0,172.9985,173.0536,172.5853,172.5853,3125.0
2016-02-03 13:55:00,250.62,250.74,250.14,250.29,9738.0,172.5922,172.6748,172.2616,172.3649,9738.0
2016-02-03 14:00:00,250.45,250.64,250.31,250.43,2578.0,172.4751,172.606,172.3787,172.4613,2578.0
2016-02-03 14:05:00,250.52,250.81,250.25,250.66,7079.0,172.5233,172.723,172.3374,172.6197,7079.0
2016-02-03 14:10:00,250.73,251.33,250.7,251.12,3554.0,172.6679,173.0811,172.6473,172.9365,3554.0
2016-02-03 14:15:00,251.33,251.33,250.84,250.84,1636.0,173.0811,173.0811,172.7437,172.7437,1636.0
2016-02-03 14:20:00,250.92,252.27,250.91,252.27,4700.0,172.7988,173.7285,172.7919,173.7285,4700.0
2016-02-03 14:25:00,252.1,253.23,252.07,252.82,9652.0,173.6114,174.3896,173.5907,174.1072,9652.0
2016-02-03 14:30:00,252.81,252.97,252.61,252.78,4048.0,174.1004,174.2105,173.9626,174.0797,4048.0
2016-02-03 14:35:00,253.2,253.48,253.19,253.48,3000.0,174.3689,174.5618,174.362,174.5618,3000.0
2016-02-03 14:40:00,253.56,253.64,253.11,253.64,6544.0,174.6168,174.6719,174.307,174.6719,6544.0
2016-02-03 14:45:00,253.77,254.12,253.77,254.12,7026.0,174.7615,175.0025,174.7615,175.0025,7026.0
2016-02-03 14:50:00,253.97,253.97,253.23,253.47,4462.0,174.8992,174.8992,174.3896,174.5549,4462.0
2016-02-03 14:55:00,253.62,254.04,253.46,253.84,6006.0,174.6582,174.9474,174.548,174.8097,6006.0
2016-02-03 15:00:00,253.85,253.87,253.37,253.59,7881.0,174.8166,174.8303,174.486,174.6375,7881.0
2016-02-03 15:05:00,253.49,253.89,253.49,253.88,7187.0,174.5686,174.8441,174.5686,174.8372,7187.0
2016-02-03 15:10:00,253.89,254.28,253.88,254.15,7020.0,174.8441,175.1127,174.8372,175.0232,7020.0
2016-02-03 15:15:00,254.21,254.27,253.68,254.2,13001.0,175.0645,175.1058,174.6995,175.0576,13001.0
2016-02-03 15:20:00,254.14,254.14,253.6,253.6,11002.0,175.0163,175.0163,174.6444,174.6444,11002.0
2016-02-03 15:25:00,253.89,253.95,253.32,253.56,5258.0,174.8441,174.8854,174.4516,174.6168,5258.0
2016-02-03 15:30:00,253.47,253.77,253.31,253.62,13904.0,174.5549,174.7615,174.4447,174.6582,13904.0
2016-02-03 15:35:00,253.62,253.82,252.96,253.19,6800.0,174.6582,174.7959,174.2037,174.362,6800.0
2016-02-03 15:40:00,253.16,253.33,252.95,253.29,10219.0,174.3414,174.4585,174.1968,174.4309,10219.0
2016-02-03 15:45:00,253.32,253.49,252.97,253.1,13859.0,174.4516,174.5686,174.2105,174.3001,13859.0
2016-02-03 15:50:00,253.05,253.27,253.0,253.07,13318.0,174.2656,174.4171,174.2312,174.2794,13318.0
2016-02-03 15:55:00,253.12,253.21,252.73,253.11,43509.0,174.3138,174.3758,174.0453,174.307,43509.0
2016-02-04 09:30:00,252.71,252.84,251.84,252.03,8821.0,174.0315,174.121,173.4324,173.5632,8821.0
2016-02-04 09:35:00,252.21,252.36,251.1,251.87,7635.0,173.6872,173.7905,172.9227,173.453,7635.0
2016-02-04 09:40:00,251.39,251.61,250.3,250.84,8097.0,173.1225,173.274,172.3718,172.7437,8097.0
2016-02-04 09:45:00,250.97,251.67,250.92,251.33,7199.0,172.8332,173.3153,172.7988,173.0811,7199.0
2016-02-04 09:50:00,251.4,252.25,251.4,251.97,7687.0,173.1293,173.7147,173.1293,173.5219,7687.0
2016-02-04 09:55:00,251.75,251.82,251.09,251.53,4530.0,173.3704,173.4186,172.9159,173.2189,4530.0
2016-02-04 10:00:00,251.51,251.51,250.3,250.59,4420.0,173.2051,173.2051,172.3718,172.5715,4420.0
2016-02-04 10:05:00,250.64,251.33,250.64,250.97,3721.0,172.606,173.0811,172.606,172.8332,3721.0
2016-02-04 10:10:00,250.94,251.95,250.63,251.95,3261.0,172.8126,173.5081,172.5991,173.5081,3261.0
2016-02-04 10:15:00,251.72,251.96,251.22,251.36,21988.0,173.3497,173.515,173.0054,173.1018,21988.0
2016-02-04 10:20:00,251.38,251.38,250.62,250.72,13664.0,173.1156,173.1156,172.5922,172.6611,13664.0
2016-02-04 10:25:00,250.86,251.01,250.49,250.76,4215.0,172.7575,172.8608,172.5027,172.6886,4215.0
2016-02-04 10:30:00,250.92,251.16,250.66,250.94,7823.0,172.7988,172.9641,172.6197,172.8126,7823.0
2016-02-04 10:35:00,250.94,251.2,250.87,251.16,9167.0,172.8126,172.9916,172.7644,172.9641,9167.0
2016-02-04 10:40:00,251.16,251.17,250.58,250.59,4001.0,172.9641,172.971,172.5646,172.5715,4001.0
2016-02-04 10:45:00,250.5,250.63,250.31,250.44,9040.0,172.5095,172.5991,172.3787,172.4682,9040.0
2016-02-04 10:50:00,250.45,250.55,250.0,250.18,10388.0,172.4751,172.544,172.1652,172.2892,10388.0
2016-02-04 10:55:00,250.19,250.31,249.15,249.15,22308.0,172.2961,172.3787,171.5799,171.5799,22308.0
2016-02-04 11:00:00,249.18,249.65,249.15,249.2,8122.0,171.6005,171.9242,171.5799,171.6143,8122.0
2016-02-04 11:05:00,249.15,249.64,249.15,249.44,8800.0,171.5799,171.9173,171.5799,171.7796,8800.0
2016-02-04 11:10:00,249.47,249.55,248.9,249.02,8426.0,171.8002,171.8553,171.4077,171.4903,8426.0
2016-02-04 11:15:00,249.04,249.32,248.73,248.73,14199.0,171.5041,171.6969,171.2906,171.2906,14199.0
2016-02-04 11:20:00,248.83,248.97,248.63,248.7,13878.0,171.3595,171.4559,171.2218,171.27,13878.0
2016-02-04 11:25:00,248.7,248.91,248.33,248.53,12887.0,171.27,171.4146,171.0152,171.1529,12887.0
2016-02-04 11:30:00,248.55,248.79,248.3,248.79,4745.0,171.1667,171.3319,170.9945,171.3319,4745.0
2016-02-04 11:35:00,248.87,248.88,248.52,248.69,5654.0,171.387,171.3939,171.146,171.2631,5654.0
2016-02-04 11:40:00,248.69,248.78,248.23,248.69,5846.0,171.2631,171.3251,170.9463,171.2631,5846.0
2016-02-04 11:45:00,248.58,248.68,248.09,248.3,7827.0,171.1873,171.2562,170.8499,170.9945,7827.0
2016-02-04 11:50:00,248.23,248.39,248.05,248.1,4960.0,170.9463,171.0565,170.8223,170.8568,4960.0
2016-02-04 11:55:00,248.1,248.25,247.65,247.66,10822.0,170.8568,170.9601,170.5469,170.5538,10822.0
2016-02-04 12:00:00,247.6,247.96,247.44,247.8,7210.0,170.5124,170.7603,170.4022,170.6502,7210.0
2016-02-04 12:05:00,247.79,248.23,247.59,247.95,4325.0,170.6433,170.9463,170.5055,170.7535,4325.0
2016-02-04 12:10:00,248.06,248.16,247.76,247.94,5048.0,170.8292,170.8981,170.6226,170.7466,5048.0
2016-02-04 12:15:00,247.94,248.4,247.88,248.3,5112.0,170.7466,171.0634,170.7053,170.9945,5112.0
2016-02-04 12:20:00,248.31,248.4,248.15,248.16,5906.0,171.0014,171.0634,170.8912,170.8981,5906.0
2016-02-04 12:25:00,248.24,248.33,247.83,248.1,6400.0,170.9532,171.0152,170.6708,170.8568,6400.0
2016-02-04 12:30:00,247.99,248.15,247.89,248.06,4262.0,170.781,170.8912,170.7121,170.8292,4262.0
2016-02-04 12:35:00,248.06,248.18,247.76,247.94,4701.0,170.8292,170.9119,170.6226,170.7466,4701.0
2016-02-04 12:40:00,247.97,248.33,247.75,247.75,12206.0,170.7672,171.0152,170.6157,170.6157,12206.0
2016-02-04 12:45:00,247.82,247.84,247.33,247.58,6192.0,170.6639,170.6777,170.3265,170.4987,6192.0
2016-02-04 12:50:00,247.59,247.64,247.3,247.64,7378.0,170.5055,170.54,170.3058,170.54,7378.0
2016-02-04 12:55:00,247.58,247.76,247.26,247.41,11282.0,170.4987,170.6226,170.2783,170.3816,11282.0
2016-02-04 13:00:00,247.41,247.67,247.25,247.65,9834.0,170.3816,170.5606,170.2714,170.5469,9834.0
2016-02-04 13:05:00,247.72,247.96,247.53,247.86,10451.0,170.5951,170.7603,170.4642,170.6915,10451.0
2016-02-04 13:10:00,247.86,248.19,247.74,247.92,4559.0,170.6915,170.9187,170.6088,170.7328,4559.0
2016-02-04 13:15:00,248.11,248.23,247.96,248.06,4400.0,170.8636,170.9463,170.7603,170.8292,4400.0
2016-02-04 13:20:00,248.09,248.62,248.03,248.51,6700.0,170.8499,171.2149,170.8086,171.1391,6700.0
2016-02-04 13:25:00,248.48,248.68,248.3,248.48,4000.0,171.1185,171.2562,170.9945,171.1185,4000.0
2016-02-04 13:30:00,248.59,248.59,248.13,248.15,7983.0,171.1942,171.1942,170.8774,170.8912,7983.0
2016-02-04 13:35:00,248.27,248.43,247.98,247.98,3474.0,170.9738,171.084,170.7741,170.7741,3474.0
2016-02-04 13:40:00,247.97,248.05,247.68,247.73,4075.0,170.7672,170.8223,170.5675,170.602,4075.0
2016-02-04 13:45:00,247.75,247.78,247.38,247.44,6145.0,170.6157,170.6364,170.3609,170.4022,6145.0
2016-02-04 13:50:00,247.56,247.67,247.42,247.53,4153.0,170.4849,170.5606,170.3885,170.4642,4153.0
2016-02-04 13:55:00,247.5,247.5,247.11,247.33,12942.0,170.4436,170.4436,170.175,170.3265,12942.0
2016-02-04 14:00:00,247.15,247.35,246.94,246.94,11674.0,170.2025,170.3403,170.0579,170.0579,11674.0
2016-02-04 14:05:00,246.98,247.07,246.35,246.39,17178.0,170.0855,170.1474,169.6516,169.6792,17178.0
2016-02-04 14:10:00,246.35,246.36,246.19,246.2,10399.0,169.6516,169.6585,169.5414,169.5483,10399.0
2016-02-04 14:15:00,246.2,246.38,246.03,246.37,4861.0,169.5483,169.6723,169.4312,169.6654,4861.0
2016-02-04 14:20:00,246.22,246.6,246.22,246.36,5938.0,169.5621,169.8238,169.5621,169.6585,5938.0
2016-02-04 14:25:00,246.4,246.92,246.4,246.76,3692.0,169.686,170.0441,169.686,169.934,3692.0
2016-02-04 14:30:00,246.56,246.93,246.56,246.91,2411.0,169.7962,170.051,169.7962,170.0373,2411.0
2016-02-04 14:35:00,246.84,247.05,246.62,246.63,3426.0,169.989,170.1337,169.8375,169.8444,3426.0
2016-02-04 14:40:00,246.53,246.61,246.34,246.46,15522.0,169.7756,169.8307,169.6447,169.7274,15522.0
2016-02-04 14:45:00,246.38,246.5,246.2,246.32,3656.0,169.6723,169.7549,169.5483,169.6309,3656.0
2016-02-04 14:50:00,246.31,246.42,246.01,246.05,3637.0,169.6241,169.6998,169.4175,169.445,3637.0
2016-02-04 14:55:00,246.06,246.62,246.06,246.54,2987.0,169.4519,169.8375,169.4519,169.7825,2987.0
2016-02-04 15:00:00,246.52,246.57,246.23,246.27,6162.0,169.7687,169.8031,169.569,169.5965,6162.0
2016-02-04 15:05:00,246.19,246.25,245.9,246.15,15462.0,169.5414,169.5827,169.3417,169.5139,15462.0
2016-02-04 15:10:00,246.14,246.21,245.92,246.12,7269.0,169.507,169.5552,169.3555,169.4932,7269.0
2016-02-04 15:15:00,246.15,246.43,245.91,245.98,12124.0,169.5139,169.7067,169.3486,169.3968,12124.0
2016-02-04 15:20:00,245.98,246.31,245.97,246.3,6735.0,169.3968,169.6241,169.3899,169.6172,6735.0
2016-02-04 15:25:00,246.36,246.47,245.95,245.99,7585.0,169.6585,169.7342,169.3761,169.4037,7585.0
2016-02-04 15:30:00,246.01,246.13,245.73,245.84,13330.0,169.4175,169.5001,169.2246,169.3004,13330.0
2016-02-04 15:35:00,245.91,245.92,245.67,245.67,11128.0,169.3486,169.3555,169.1833,169.1833,11128.0
2016-02-04 15:40:00,245.77,246.07,245.6,245.86,20731.0,169.2522,169.4588,169.1351,169.3142,20731.0
2016-02-04 15:45:00,246.05,246.33,245.77,245.96,11559.0,169.445,169.6378,169.2522,169.383,11559.0
2016-02-04 15:50:00,246.01,246.26,245.85,246.13,21218.0,169.4175,169.5896,169.3073,169.5001,21218.0
2016-02-04 15:55:00,246.28,246.44,246.01,246.11,40420.0,169.6034,169.7136,169.4175,169.4863,40420.0
2016-02-05 09:30:00,245.75,245.75,245.0,245.33,11744.0,169.2384,169.2384,168.7219,168.9492,11744.0
2016-02-05 09:35:00,245.17,245.61,244.88,245.19,5589.0,168.839,169.142,168.6393,168.8528,5589.0
2016-02-05 09:40:00,245.43,245.43,244.87,245.05,2791.0,169.018,169.018,168.6324,168.7563,2791.0
2016-02-05 09:45:00,244.7,244.91,244.37,244.5,4084.0,168.5153,168.6599,168.2881,168.3776,4084.0
2016-02-05 09:50:00,244.57,244.93,244.53,244.54,5285.0,168.4258,168.6737,168.3982,168.4051,5285.0
2016-02-05 09:55:00,244.66,244.7,243.84,243.84,12950.0,168.4878,168.5153,167.9231,167.9231,12950.0
2016-02-05 10:00:00,244.17,244.35,243.3,243.35,22015.0,168.1503,168.2743,167.5512,167.5856,22015.0
2016-02-05 10:05:00,243.26,243.68,243.24,243.51,14606.0,167.5236,167.8129,167.5099,167.6958,14606.0
2016-02-05 10:10:00,243.57,244.06,243.48,243.75,6362.0,167.7371,168.0746,167.6751,167.8611,6362.0
2016-02-05 10:15:00,243.64,243.94,243.42,243.57,24726.0,167.7853,167.9919,167.6338,167.7371,24726.0
2016-02-05 10:20:00,243.55,243.87,243.27,243.55,10475.0,167.7234,167.9437,167.5305,167.7234,10475.0
2016-02-05 10:25:00,243.37,243.62,243.27,243.46,7117.0,167.5994,167.7716,167.5305,167.6614,7117.0
2016-02-05 10:30:00,243.42,243.52,242.75,242.84,5498.0,167.6338,167.7027,167.1724,167.2344,5498.0
2016-02-05 10:35:00,242.93,243.0,242.8,242.84,2947.0,167.2964,167.3446,167.2069,167.2344,2947.0
2016-02-05 10:40:00,242.75,242.81,242.5,242.6,3155.0,167.1724,167.2137,167.0003,167.0691,3155.0
2016-02-05 10:45:00,242.42,242.44,242.0,242.32,20838.0,166.9452,166.9589,166.6559,166.8763,20838.0
2016-02-05 10:50:00,242.31,242.32,241.54,241.54,5185.0,166.8694,166.8763,166.3391,166.3391,5185.0
2016-02-05 10:55:00,241.69,242.02,241.39,241.47,4414.0,166.4424,166.6697,166.2358,166.2909,4414.0
2016-02-05 11:00:00,241.71,241.9,241.33,241.33,4281.0,166.4562,166.5871,166.1945,166.1945,4281.0
2016-02-05 11:05:00,241.28,241.51,241.13,241.47,3560.0,166.1601,166.3185,166.0568,166.2909,3560.0
2016-02-05 11:10:00,241.22,241.4,241.08,241.34,3658.0,166.1188,166.2427,166.0224,166.2014,3658.0
2016-02-05 11:15:00,241.4,241.4,240.89,241.01,3655.0,166.2427,166.2427,165.8915,165.9742,3655.0
2016-02-05 11:20:00,241.02,241.26,240.86,240.96,5700.0,165.981,166.1463,165.8709,165.9397,5700.0
2016-02-05 11:25:00,241.14,241.19,240.55,240.92,6643.0,166.0637,166.0981,165.6574,165.9122,6643.0
2016-02-05 11:30:00,240.81,241.15,240.68,240.72,6300.0,165.8364,166.0706,165.7469,165.7744,6300.0
2016-02-05 11:35:00,240.75,241.09,240.53,240.98,9971.0,165.7951,166.0292,165.6436,165.9535,9971.0
2016-02-05 11:40:00,240.94,241.4,240.81,240.91,6751.0,165.9259,166.2427,165.8364,165.9053,6751.0
2016-02-05 11:45:00,240.92,241.09,240.79,240.93,3991.0,165.9122,166.0292,165.8227,165.9191,3991.0
2016-02-05 11:50:00,241.07,241.59,241.06,241.29,11420.0,166.0155,166.3736,166.0086,166.167,11420.0
2016-02-05 11:55:00,241.28,241.28,240.64,240.77,7357.0,166.1601,166.1601,165.7194,165.8089,7357.0
2016-02-05 12:00:00,240.94,241.4,240.75,241.02,10510.0,165.9259,166.2427,165.7951,165.981,10510.0
2016-02-05 12:05:00,241.04,241.08,240.64,240.91,4566.0,165.9948,166.0224,165.7194,165.9053,4566.0
2016-02-05 12:10:00,240.87,241.09,240.73,240.93,9004.0,165.8777,166.0292,165.7813,165.9191,9004.0
2016-02-05 12:15:00,240.96,241.04,240.65,241.04,4023.0,165.9397,165.9948,165.7262,165.9948,4023.0
2016-02-05 12:20:00,240.92,240.94,240.65,240.86,4447.0,165.9122,165.9259,165.7262,165.8709,4447.0
2016-02-05 12:25:00,240.85,241.06,240.5,240.58,2980.0,165.864,166.0086,165.6229,165.678,2980.0
2016-02-05 12:30:00,240.62,240.76,240.45,240.46,33635.0,165.7056,165.802,165.5885,165.5954,33635.0
2016-02-05 12:35:00,240.35,240.78,240.35,240.74,7714.0,165.5196,165.8158,165.5196,165.7882,7714.0
2016-02-05 12:40:00,240.78,240.78,240.44,240.65,4535.0,165.8158,165.8158,165.5816,165.7262,4535.0
2016-02-05 12:45:00,240.67,240.83,240.5,240.5,7355.0,165.74,165.8502,165.6229,165.6229,7355.0
2016-02-05 12:50:00,240.58,240.66,240.31,240.31,7555.0,165.678,165.7331,165.4921,165.4921,7555.0
2016-02-05 12:55:00,240.38,240.41,240.12,240.25,5925.0,165.5403,165.561,165.3612,165.4508,5925.0
2016-02-05 13:00:00,240.25,240.45,240.11,240.14,6456.0,165.4508,165.5885,165.3544,165.375,6456.0
2016-02-05 13:05:00,240.17,240.36,240.01,240.01,5344.0,165.3957,165.5265,165.2855,165.2855,5344.0
2016-02-05 13:10:00,240.03,240.23,240.0,240.02,7666.0,165.2993,165.437,165.2786,165.2924,7666.0
2016-02-05 13:15:00,239.92,240.06,239.91,239.91,3460.0,165.2235,165.3199,165.2166,165.2166,3460.0
2016-02-05 13:20:00,239.96,240.03,239.91,239.98,9591.0,165.2511,165.2993,165.2166,165.2648,9591.0
2016-02-05 13:25:00,240.04,240.15,239.75,239.92,17930.0,165.3062,165.3819,165.1064,165.2235,17930.0
2016-02-05 13:30:00,239.87,240.16,239.75,240.11,7994.0,165.1891,165.3888,165.1064,165.3544,7994.0
2016-02-05 13:35:00,240.05,240.16,239.91,240.07,9183.0,165.313,165.3888,165.2166,165.3268,9183.0
2016-02-05 13:40:00,239.95,240.18,239.85,239.85,2358.0,165.2442,165.4026,165.1753,165.1753,2358.0
2016-02-05 13:45:00,239.89,239.89,239.57,239.65,3908.0,165.2029,165.2029,164.9825,165.0376,3908.0
2016-02-05 13:50:00,239.65,239.98,239.65,239.98,7281.0,165.0376,165.2648,165.0376,165.2648,7281.0
2016-02-05 13:55:00,239.96,240.0,239.51,239.57,8130.0,165.2511,165.2786,164.9412,164.9825,8130.0
2016-02-05 14:00:00,239.91,239.91,239.6,239.84,5203.0,165.2166,165.2166,165.0031,165.1684,5203.0
2016-02-05 14:05:00,239.73,239.79,239.61,239.61,3752.0,165.0927,165.134,165.01,165.01,3752.0
2016-02-05 14:10:00,239.74,239.74,239.06,239.14,4208.0,165.0996,165.0996,164.6313,164.6864,4208.0
2016-02-05 14:15:00,239.1,239.17,238.82,238.99,8189.0,164.6588,164.707,164.466,164.5831,8189.0
2016-02-05 14:20:00,238.97,238.97,238.35,238.66,10853.0,164.5693,164.5693,164.1423,164.3558,10853.0
2016-02-05 14:25:00,238.55,238.71,238.15,238.2,15380.0,164.28,164.3902,164.0046,164.039,15380.0
2016-02-05 14:30:00,238.2,238.71,238.2,238.71,8026.0,164.039,164.3902,164.039,164.3902,8026.0
2016-02-05 14:35:00,238.65,238.84,238.65,238.75,5121.0,164.3489,164.4798,164.3489,164.4178,5121.0
2016-02-05 14:40:00,238.81,238.88,238.2,238.2,5500.0,164.4591,164.5073,164.039,164.039,5500.0
2016-02-05 14:45:00,238.17,238.37,238.11,238.3,6769.0,164.0184,164.1561,163.977,164.1079,6769.0
2016-02-05 14:50:00,238.15,238.16,237.89,237.98,6098.0,164.0046,164.0115,163.8255,163.8875,6098.0
2016-02-05 14:55:00,237.94,238.03,237.83,237.9,7794.0,163.86,163.9219,163.7842,163.8324,7794.0
2016-02-05 15:00:00,238.04,238.04,236.75,236.86,24857.0,163.9288,163.9288,163.0405,163.1162,24857.0
2016-02-05 15:05:00,236.8,237.09,236.8,236.98,7476.0,163.0749,163.2746,163.0749,163.1989,7476.0
2016-02-05 15:10:00,237.02,237.13,236.88,236.89,6439.0,163.2264,163.3022,163.13,163.1369,6439.0
2016-02-05 15:15:00,236.97,237.07,236.73,237.06,15672.0,163.192,163.2608,163.0267,163.2539,15672.0
2016-02-05 15:20:00,237.15,237.17,236.85,237.04,12473.0,163.3159,163.3297,163.1093,163.2402,12473.0
2016-02-05 15:25:00,237.15,237.2,236.9,237.11,9526.0,163.3159,163.3504,163.1438,163.2884,9526.0
2016-02-05 15:30:00,237.19,237.23,237.0,237.23,5311.0,163.3435,163.371,163.2126,163.371,5311.0
2016-02-05 15:35:00,237.28,237.45,237.05,237.06,20555.0,163.4055,163.5225,163.2471,163.2539,20555.0
2016-02-05 15:40:00,237.02,237.53,236.97,237.5,23502.0,163.2264,163.5776,163.192,163.557,23502.0
2016-02-05 15:45:00,237.5,237.58,237.17,237.3,42577.0,163.557,163.612,163.3297,163.4192,42577.0
2016-02-05 15:50:00,237.38,237.43,236.84,236.94,51103.0,163.4743,163.5087,163.1024,163.1713,51103.0
2016-02-05 15:55:00,236.93,237.37,236.93,237.17,91037.0,163.1644,163.4674,163.1644,163.3297,91037.0
2016-02-08 09:30:00,235.0,235.96,234.16,234.56,24474.0,161.8353,162.4964,161.2568,161.5323,24474.0
2016-02-08 09:35:00,233.99,234.98,233.04,233.3,36583.0,161.1398,161.8215,160.4855,160.6646,36583.0
2016-02-08 09:40:00,233.31,233.44,232.92,233.18,17224.0,160.6715,160.761,160.4029,160.5819,17224.0
2016-02-08 09:45:00,233.13,233.28,231.51,231.57,10924.0,160.5475,160.6508,159.4319,159.4732,10924.0
2016-02-08 09:50:00,231.53,231.53,230.97,231.42,9344.0,159.4457,159.4457,159.06,159.3699,9344.0
2016-02-08 09:55:00,231.31,231.55,230.89,231.09,7338.0,159.2941,159.4594,159.0049,159.1426,7338.0
2016-02-08 10:00:00,230.93,231.43,230.6,231.42,8777.0,159.0325,159.3768,158.8052,159.3699,8777.0
2016-02-08 10:05:00,231.05,231.05,230.29,230.42,7426.0,159.1151,159.1151,158.5917,158.6812,7426.0
2016-02-08 10:10:00,230.42,230.42,229.81,230.06,7472.0,158.6812,158.6812,158.2612,158.4333,7472.0
2016-02-08 10:15:00,230.11,230.28,229.0,229.01,11368.0,158.4678,158.5848,157.7033,157.7102,11368.0
2016-02-08 10:20:00,229.0,229.1,227.75,227.82,16932.0,157.7033,157.7722,156.8425,156.8907,16932.0
2016-02-08 10:25:00,227.93,228.48,227.7,228.22,25600.0,156.9665,157.3452,156.8081,157.1662,25600.0
2016-02-08 10:30:00,228.18,229.51,227.98,229.51,16146.0,157.1386,158.0546,157.0009,158.0546,16146.0
2016-02-08 10:35:00,229.3,229.55,228.67,228.73,10025.0,157.9099,158.0821,157.4761,157.5174,10025.0
2016-02-08 10:40:00,228.72,228.9,227.67,228.59,18618.0,157.5105,157.6345,156.7874,157.421,18618.0
2016-02-08 10:45:00,228.52,228.68,227.88,227.89,10782.0,157.3728,157.483,156.932,156.9389,10782.0
2016-02-08 10:50:00,227.77,228.21,227.25,227.81,16648.0,156.8563,157.1593,156.4982,156.8838,16648.0
2016-02-08 10:55:00,227.71,227.71,226.58,227.03,26169.0,156.815,156.815,156.0368,156.3467,26169.0
2016-02-08 11:00:00,227.1,227.36,226.98,227.03,14570.0,156.3949,156.5739,156.3122,156.3467,14570.0
2016-02-08 11:05:00,226.84,227.17,226.64,227.02,12370.0,156.2158,156.4431,156.0781,156.3398,12370.0
2016-02-08 11:10:00,226.96,227.02,225.82,226.08,21630.0,156.2985,156.3398,155.5134,155.6924,21630.0
2016-02-08 11:15:00,226.2,226.31,225.85,226.19,21707.0,155.7751,155.8508,155.5341,155.7682,21707.0
2016-02-08 11:20:00,226.13,226.2,225.74,225.74,3464.0,155.7269,155.7751,155.4583,155.4583,3464.0
2016-02-08 11:25:00,225.72,226.12,225.5,225.99,11329.0,155.4445,155.72,155.293,155.6305,11329.0
2016-02-08 11:30:00,226.11,226.5,225.99,226.23,11619.0,155.7131,155.9817,155.6305,155.7957,11619.0
2016-02-08 11:35:00,226.36,226.48,225.74,225.9,12812.0,155.8853,155.9679,155.4583,155.5685,12812.0
2016-02-08 11:40:00,225.67,225.74,224.76,224.8,21544.0,155.4101,155.4583,154.7834,154.811,21544.0
2016-02-08 11:45:00,224.96,225.33,224.76,225.02,24710.0,154.9211,155.176,154.7834,154.9625,24710.0
2016-02-08 11:50:00,224.83,225.21,224.71,225.0,12576.0,154.8316,155.0933,154.749,154.9487,12576.0
2016-02-08 11:55:00,225.07,225.89,225.07,225.69,7691.0,154.9969,155.5616,154.9969,155.4239,7691.0
2016-02-08 12:00:00,225.77,226.04,225.68,225.89,7037.0,155.479,155.6649,155.417,155.5616,7037.0
2016-02-08 12:05:00,225.79,226.11,225.75,226.11,3301.0,155.4927,155.7131,155.4652,155.7131,3301.0
2016-02-08 12:10:00,226.17,226.48,226.13,226.22,9890.0,155.7544,155.9679,155.7269,155.7889,9890.0
2016-02-08 12:15:00,226.22,227.05,226.22,226.9,10433.0,155.7889,156.3604,155.7889,156.2572,10433.0
2016-02-08 12:20:00,226.92,226.97,226.69,226.73,8026.0,156.2709,156.3054,156.1125,156.1401,8026.0
2016-02-08 12:25:00,226.74,226.74,226.49,226.53,5018.0,156.147,156.147,155.9748,156.0023,5018.0
2016-02-08 12:30:00,226.46,227.09,226.31,227.09,12354.0,155.9541,156.388,155.8508,156.388,12354.0
2016-02-08 12:35:00,227.23,227.42,226.75,226.75,13046.0,156.4844,156.6153,156.1539,156.1539,13046.0
2016-02-08 12:40:00,226.81,227.28,226.8,227.08,5975.0,156.1952,156.5188,156.1883,156.3811,5975.0
2016-02-08 12:45:00,227.28,227.91,227.11,227.89,11218.0,156.5188,156.9527,156.4018,156.9389,11218.0
2016-02-08 12:50:00,227.88,228.16,227.7,227.87,4979.0,156.932,157.1249,156.8081,156.9252,4979.0
2016-02-08 12:55:00,227.88,227.9,227.43,227.73,3913.0,156.932,156.9458,156.6221,156.8287,3913.0
2016-02-08 13:00:00,227.73,227.78,227.14,227.15,7542.0,156.8287,156.8632,156.4224,156.4293,7542.0
2016-02-08 13:05:00,226.95,227.02,226.71,226.89,6095.0,156.2916,156.3398,156.1263,156.2503,6095.0
2016-02-08 13:10:00,226.9,227.23,226.9,227.07,4641.0,156.2572,156.4844,156.2572,156.3742,4641.0
2016-02-08 13:15:00,226.91,226.92,226.62,226.73,4028.0,156.264,156.2709,156.0643,156.1401,4028.0
2016-02-08 13:20:00,226.61,226.84,225.98,226.19,7112.0,156.0574,156.2158,155.6236,155.7682,7112.0
2016-02-08 13:25:00,226.39,226.89,226.2,226.84,5744.0,155.9059,156.2503,155.7751,156.2158,5744.0
2016-02-08 13:30:00,226.76,227.06,226.75,227.06,6811.0,156.1607,156.3673,156.1539,156.3673,6811.0
2016-02-08 13:35:00,227.13,227.13,226.84,226.95,5620.0,156.4155,156.4155,156.2158,156.2916,5620.0
2016-02-08 13:40:00,227.0,227.0,226.52,226.59,8376.0,156.326,156.326,155.9955,156.0437,8376.0
2016-02-08 13:45:00,226.59,226.61,226.13,226.44,6344.0,156.0437,156.0574,155.7269,155.9404,6344.0
2016-02-08 13:50:00,226.26,226.46,226.23,226.46,4600.0,155.8164,155.9541,155.7957,155.9541,4600.0
2016-02-08 13:55:00,226.32,226.33,225.93,226.12,4307.0,155.8577,155.8646,155.5891,155.72,4307.0
2016-02-08 14:00:00,225.95,226.54,225.95,226.41,7813.0,155.6029,156.0092,155.6029,155.9197,7813.0
2016-02-08 14:05:00,226.34,226.44,225.96,225.97,6439.0,155.8715,155.9404,155.6098,155.6167,6439.0
2016-02-08 14:10:00,225.97,226.2,225.6,225.66,10766.0,155.6167,155.7751,155.3619,155.4032,10766.0
2016-02-08 14:15:00,225.66,226.02,225.66,225.7,9545.0,155.4032,155.6511,155.4032,155.4308,9545.0
2016-02-08 14:20:00,225.53,225.76,225.44,225.49,6122.0,155.3137,155.4721,155.2517,155.2861,6122.0
2016-02-08 14:25:00,225.5,225.93,225.41,225.44,6797.0,155.293,155.5891,155.231,155.2517,6797.0
2016-02-08 14:30:00,225.45,225.68,224.97,225.17,11380.0,155.2586,155.417,154.928,155.0658,11380.0
2016-02-08 14:35:00,225.27,225.31,225.07,225.22,9082.0,155.1346,155.1622,154.9969,155.1002,9082.0
2016-02-08 14:40:00,225.13,225.52,225.1,225.39,11983.0,155.0382,155.3068,155.0176,155.2173,11983.0
2016-02-08 14:45:00,225.41,225.73,225.41,225.59,14941.0,155.231,155.4514,155.231,155.355,14941.0
2016-02-08 14:50:00,225.59,226.1,225.52,226.1,11934.0,155.355,155.7062,155.3068,155.7062,11934.0
2016-02-08 14:55:00,226.2,226.26,226.1,226.12,13363.0,155.7751,155.8164,155.7062,155.72,13363.0
2016-02-08 15:00:00,226.18,226.4,226.1,226.34,39172.0,155.7613,155.9128,155.7062,155.8715,39172.0
2016-02-08 15:05:00,226.27,227.18,226.26,227.18,2950.0,155.8233,156.45,155.8164,156.45,2950.0
2016-02-08 15:10:00,227.01,227.64,226.75,227.56,26969.0,156.3329,156.7668,156.1539,156.7117,26969.0
2016-02-08 15:15:00,227.64,228.45,227.46,228.28,22369.0,156.7668,157.3246,156.6428,157.2075,22369.0
2016-02-08 15:20:00,228.45,228.72,228.27,228.6,14074.0,157.3246,157.5105,157.2006,157.4279,14074.0
2016-02-08 15:25:00,228.71,228.86,228.24,228.37,27159.0,157.5036,157.6069,157.18,157.2695,27159.0
2016-02-08 15:30:00,228.48,229.3,228.33,229.12,21625.0,157.3452,157.9099,157.2419,157.786,21625.0
2016-02-08 15:35:00,229.01,229.12,228.6,228.75,21051.0,157.7102,157.786,157.4279,157.5312,21051.0
2016-02-08 15:40:00,228.75,229.12,228.47,229.12,19776.0,157.5312,157.786,157.3383,157.786,19776.0
2016-02-08 15:45:00,229.07,229.55,228.96,229.18,36062.0,157.7515,158.0821,157.6758,157.8273,36062.0
2016-02-08 15:50:00,229.23,229.32,228.67,228.69,34923.0,157.8617,157.9237,157.4761,157.4899,34923.0
2016-02-08 15:55:00,228.69,229.17,228.64,229.12,58950.0,157.4899,157.8204,157.4554,157.786,58950.0
2016-02-09 09:30:00,228.12,228.3,225.95,228.05,19627.0,157.0973,157.2213,155.6029,157.0491,19627.0
2016-02-09 09:35:00,227.92,229.96,227.92,229.93,8084.0,156.9596,158.3645,156.9596,158.3438,8084.0
2016-02-09 09:40:00,229.78,230.39,229.46,230.14,10840.0,158.2405,158.6606,158.0201,158.4884,10840.0
2016-02-09 09:45:00,230.32,231.13,230.32,230.83,13214.0,158.6124,159.1702,158.6124,158.9636,13214.0
2016-02-09 09:50:00,231.08,231.11,229.74,229.89,12436.0,159.1358,159.1564,158.2129,158.3162,12436.0
2016-02-09 09:55:00,229.92,230.11,229.46,229.94,14590.0,158.3369,158.4678,158.0201,158.3507,14590.0
2016-02-09 10:00:00,229.83,231.17,229.83,231.16,8226.0,158.2749,159.1977,158.2749,159.1908,8226.0
2016-02-09 10:05:00,231.33,231.44,230.89,231.27,10704.0,159.3079,159.3837,159.0049,159.2666,10704.0
2016-02-09 10:10:00,231.01,231.39,230.64,231.28,17609.0,159.0875,159.3492,158.8327,159.2735,17609.0
2016-02-09 10:15:00,231.53,231.53,230.94,231.1,14117.0,159.4457,159.4457,159.0393,159.1495,14117.0
2016-02-09 10:20:00,230.93,231.44,230.77,231.16,14941.0,159.0325,159.3837,158.9223,159.1908,14941.0
2016-02-09 10:25:00,231.0,231.27,230.9,231.14,12724.0,159.0807,159.2666,159.0118,159.1771,12724.0
2016-02-09 10:30:00,231.26,231.39,230.86,231.12,17157.0,159.2597,159.3492,158.9842,159.1633,17157.0
2016-02-09 10:35:00,231.04,231.45,231.04,231.1,4460.0,159.1082,159.3906,159.1082,159.1495,4460.0
2016-02-09 10:40:00,231.08,231.24,230.84,230.87,6119.0,159.1358,159.2459,158.9705,158.9911,6119.0
2016-02-09 10:45:00,230.73,231.32,230.56,231.08,5951.0,158.8947,159.301,158.7776,159.1358,5951.0
2016-02-09 10:50:00,231.1,231.31,230.42,230.42,5006.0,159.1495,159.2941,158.6812,158.6812,5006.0
2016-02-09 10:55:00,230.81,231.02,230.57,230.67,7470.0,158.9498,159.0944,158.7845,158.8534,7470.0
2016-02-09 11:00:00,230.89,231.04,230.6,230.81,7354.0,159.0049,159.1082,158.8052,158.9498,7354.0
2016-02-09 11:05:00,230.98,231.45,230.81,231.2,7978.0,159.0669,159.3906,158.9498,159.2184,7978.0
2016-02-09 11:10:00,231.22,231.58,231.15,231.41,13947.0,159.2322,159.4801,159.184,159.363,13947.0
2016-02-09 11:15:00,231.42,231.42,230.71,231.23,12775.0,159.3699,159.3699,158.8809,159.2391,12775.0
2016-02-09 11:20:00,231.13,232.18,231.0,232.18,6766.0,159.1702,159.8933,159.0807,159.8933,6766.0
2016-02-09 11:25:00,232.19,233.5,231.9,232.93,17264.0,159.9002,160.8023,159.7005,160.4098,17264.0
2016-02-09 11:30:00,232.92,233.1,232.4,233.09,4204.0,160.4029,160.5268,160.0448,160.52,4204.0
2016-02-09 11:35:00,233.02,233.19,232.49,232.81,8929.0,160.4718,160.5888,160.1068,160.3271,8929.0
2016-02-09 11:40:00,232.89,233.37,232.89,233.13,5120.0,160.3822,160.7128,160.3822,160.5475,5120.0
2016-02-09 11:45:00,233.25,233.31,232.47,232.47,18856.0,160.6301,160.6715,160.093,160.093,18856.0
2016-02-09 11:50:00,232.48,232.87,232.21,232.5,5010.0,160.0999,160.3685,159.9139,160.1137,5010.0
2016-02-09 11:55:00,232.48,232.73,232.14,232.14,7491.0,160.0999,160.272,159.8657,159.8657,7491.0
2016-02-09 12:00:00,232.02,232.84,231.92,232.84,19423.0,159.7831,160.3478,159.7142,160.3478,19423.0
2016-02-09 12:05:00,232.7,232.96,232.44,232.63,13499.0,160.2514,160.4304,160.0723,160.2032,13499.0
2016-02-09 12:10:00,232.52,232.52,232.2,232.25,2819.0,160.1274,160.1274,159.9071,159.9415,2819.0
2016-02-09 12:15:00,232.13,232.55,232.13,232.5,3401.0,159.8588,160.1481,159.8588,160.1137,3401.0
2016-02-09 12:20:00,232.46,233.11,232.46,233.0,6000.0,160.0861,160.5337,160.0861,160.458,6000.0
2016-02-09 12:25:00,232.87,233.35,232.69,232.96,15960.0,160.3685,160.699,160.2445,160.4304,15960.0
2016-02-09 12:30:00,232.85,233.1,232.75,232.99,3200.0,160.3547,160.5268,160.2858,160.4511,3200.0
2016-02-09 12:35:00,233.09,233.47,233.03,233.24,7653.0,160.52,160.7817,160.4786,160.6233,7653.0
2016-02-09 12:40:00,233.24,233.63,232.87,233.63,7020.0,160.6233,160.8918,160.3685,160.8918,7020.0
2016-02-09 12:45:00,233.76,233.76,233.39,233.64,7124.0,160.9814,160.9814,160.7266,160.8987,7124.0
2016-02-09 12:50:00,233.4,233.86,233.39,233.63,2403.0,160.7334,161.0502,160.7266,160.8918,2403.0
2016-02-09 12:55:00,233.63,233.63,233.18,233.41,5121.0,160.8918,160.8918,160.5819,160.7403,5121.0
2016-02-09 13:00:00,233.27,233.58,233.22,233.42,3120.0,160.6439,160.8574,160.6095,160.7472,3120.0
2016-02-09 13:05:00,233.42,234.02,233.35,233.42,11113.0,160.7472,161.1604,160.699,160.7472,11113.0
2016-02-09 13:10:00,233.43,233.43,232.77,232.77,3686.0,160.7541,160.7541,160.2996,160.2996,3686.0
2016-02-09 13:15:00,232.8,233.09,232.61,233.09,6710.0,160.3202,160.52,160.1894,160.52,6710.0
2016-02-09 13:20:00,232.81,233.49,232.79,233.3,2164.0,160.3271,160.7954,160.3134,160.6646,2164.0
2016-02-09 13:25:00,233.5,233.5,233.22,233.33,3607.0,160.8023,160.8023,160.6095,160.6852,3607.0
2016-02-09 13:30:00,233.31,233.91,233.31,233.76,7211.0,160.6715,161.0847,160.6715,160.9814,7211.0
2016-02-09 13:35:00,233.87,234.0,233.57,233.65,5083.0,161.0571,161.1466,160.8505,160.9056,5083.0
2016-02-09 13:40:00,233.65,234.15,233.61,233.95,5761.0,160.9056,161.2499,160.8781,161.1122,5761.0
2016-02-09 13:45:00,234.11,234.69,233.93,234.11,6119.0,161.2224,161.6218,161.0984,161.2224,6119.0
2016-02-09 13:50:00,234.43,234.43,233.57,233.92,6442.0,161.4428,161.4428,160.8505,161.0916,6442.0
2016-02-09 13:55:00,234.14,234.67,234.04,234.44,8053.0,161.2431,161.608,161.1742,161.4497,8053.0
2016-02-09 14:00:00,234.5,234.62,234.2,234.2,7884.0,161.491,161.5736,161.2844,161.2844,7884.0
2016-02-09 14:05:00,234.17,235.21,234.12,235.13,10718.0,161.2637,161.9799,161.2293,161.9248,10718.0
2016-02-09 14:10:00,235.17,235.33,234.42,234.52,7633.0,161.9524,162.0626,161.4359,161.5047,7633.0
2016-02-09 14:15:00,234.53,234.58,234.22,234.23,4278.0,161.5116,161.5461,161.2981,161.305,4278.0
2016-02-09 14:20:00,234.31,234.31,233.92,233.92,4815.0,161.3601,161.3601,161.0916,161.0916,4815.0
2016-02-09 14:25:00,233.67,234.1,233.33,234.06,7970.0,160.9194,161.2155,160.6852,161.188,7970.0
2016-02-09 14:30:00,234.24,234.63,234.12,234.21,13212.0,161.3119,161.5805,161.2293,161.2913,13212.0
2016-02-09 14:35:00,234.24,234.86,234.24,234.4,19508.0,161.3119,161.7389,161.3119,161.4221,19508.0
2016-02-09 14:40:00,234.34,234.53,234.1,234.4,12102.0,161.3808,161.5116,161.2155,161.4221,12102.0
2016-02-09 14:45:00,234.37,234.37,233.74,233.87,6820.0,161.4014,161.4014,160.9676,161.0571,6820.0
2016-02-09 14:50:00,233.87,234.22,233.73,234.22,8504.0,161.0571,161.2981,160.9607,161.2981,8504.0
2016-02-09 14:55:00,234.14,234.14,233.5,233.97,9500.0,161.2431,161.2431,160.8023,161.126,9500.0
2016-02-09 15:00:00,233.8,234.69,233.79,234.36,17512.0,161.0089,161.6218,161.002,161.3946,17512.0
2016-02-09 15:05:00,234.41,235.2,234.36,234.9,12500.0,161.429,161.973,161.3946,161.7664,12500.0
2016-02-09 15:10:00,234.78,235.08,234.65,235.0,15791.0,161.6838,161.8904,161.5943,161.8353,15791.0
2016-02-09 15:15:00,234.91,235.09,234.57,234.57,12548.0,161.7733,161.8973,161.5392,161.5392,12548.0
2016-02-09 15:20:00,234.55,234.65,234.05,234.05,10224.0,161.5254,161.5943,161.1811,161.1811,10224.0
2016-02-09 15:25:00,234.12,234.2,233.66,233.77,9889.0,161.2293,161.2844,160.9125,160.9883,9889.0
2016-02-09 15:30:00,233.82,234.06,233.63,233.64,15149.0,161.0227,161.188,160.8918,160.8987,15149.0
2016-02-09 15:35:00,233.7,233.95,233.43,233.58,13633.0,160.94,161.1122,160.7541,160.8574,13633.0
2016-02-09 15:40:00,233.57,233.58,232.77,233.15,12325.0,160.8505,160.8574,160.2996,160.5613,12325.0
2016-02-09 15:45:00,233.15,233.25,232.85,233.1,14026.0,160.5613,160.6301,160.3547,160.5268,14026.0
2016-02-09 15:50:00,233.1,233.26,232.87,232.97,25812.0,160.5268,160.637,160.3685,160.4373,25812.0
2016-02-09 15:55:00,232.99,233.14,232.69,232.95,50782.0,160.4511,160.5544,160.2445,160.4235,50782.0
2016-02-10 09:30:00,235.32,236.53,234.61,236.32,18279.0,162.0557,162.889,161.5667,162.7443,18279.0
2016-02-10 09:35:00,236.29,237.18,235.81,237.13,14452.0,162.7237,163.3366,162.3931,163.3022,14452.0
2016-02-10 09:40:00,237.13,237.47,235.84,236.29,5732.0,163.3022,163.5363,162.4138,162.7237,5732.0
2016-02-10 09:45:00,236.22,236.46,235.94,236.4,17730.0,162.6755,162.8407,162.4826,162.7994,17730.0
2016-02-10 09:50:00,236.15,236.54,235.79,235.8,6467.0,162.6273,162.8958,162.3793,162.3862,6467.0
2016-02-10 09:55:00,235.8,236.48,235.8,236.15,4523.0,162.3862,162.8545,162.3862,162.6273,4523.0
2016-02-10 10:00:00,236.26,236.44,236.1,236.43,15850.0,162.703,162.827,162.5928,162.8201,15850.0
2016-02-10 10:05:00,236.43,236.95,236.3,236.88,32232.0,162.8201,163.1782,162.7306,163.13,32232.0
2016-02-10 10:10:00,237.08,237.08,236.26,236.5,7728.0,163.2677,163.2677,162.703,162.8683,7728.0
2016-02-10 10:15:00,236.55,237.06,236.5,236.91,7850.0,162.9027,163.2539,162.8683,163.1506,7850.0
2016-02-10 10:20:00,236.68,236.78,236.17,236.18,20230.0,162.9923,163.0611,162.641,162.6479,20230.0
2016-02-10 10:25:00,236.45,237.02,236.36,236.53,7476.0,162.8339,163.2264,162.7719,162.889,7476.0
2016-02-10 10:30:00,236.51,236.87,236.38,236.79,8078.0,162.8752,163.1231,162.7857,163.068,8078.0
2016-02-10 10:35:00,236.58,236.76,236.19,236.69,7330.0,162.9234,163.0473,162.6548,162.9991,7330.0
2016-02-10 10:40:00,236.65,237.02,236.44,237.02,11447.0,162.9716,163.2264,162.827,163.2264,11447.0
2016-02-10 10:45:00,236.78,236.85,236.38,236.82,2105.0,163.0611,163.1093,162.7857,163.0887,2105.0
2016-02-10 10:50:00,236.52,236.55,235.79,236.18,3545.0,162.8821,162.9027,162.3793,162.6479,3545.0
2016-02-10 10:55:00,236.26,236.65,236.06,236.53,4790.0,162.703,162.9716,162.5653,162.889,4790.0
2016-02-10 11:00:00,236.56,236.64,235.98,236.27,7775.0,162.9096,162.9647,162.5102,162.7099,7775.0
2016-02-10 11:05:00,236.3,236.34,235.79,235.79,3817.0,162.7306,162.7581,162.3793,162.3793,3817.0
2016-02-10 11:10:00,235.8,236.31,235.79,236.04,3074.0,162.3862,162.7374,162.3793,162.5515,3074.0
2016-02-10 11:15:00,235.88,236.34,235.88,236.34,1600.0,162.4413,162.7581,162.4413,162.7581,1600.0
2016-02-10 11:20:00,236.7,237.34,236.66,237.07,22378.0,163.006,163.4468,162.9785,163.2608,22378.0
2016-02-10 11:25:00,237.09,237.34,236.41,236.59,5870.0,163.2746,163.4468,162.8063,162.9303,5870.0
2016-02-10 11:30:00,236.39,237.02,236.39,236.77,5349.0,162.7925,163.2264,162.7925,163.0542,5349.0
2016-02-10 11:35:00,236.69,236.71,236.27,236.27,2463.0,162.9991,163.0129,162.7099,162.7099,2463.0
2016-02-10 11:40:00,236.27,236.79,236.27,236.79,2400.0,162.7099,163.068,162.7099,163.068,2400.0
2016-02-10 11:45:00,236.83,237.12,236.67,237.12,3534.0,163.0956,163.2953,162.9854,163.2953,3534.0
2016-02-10 11:50:00,237.0,237.26,236.9,237.03,11109.0,163.2126,163.3917,163.1438,163.2333,11109.0
2016-02-10 11:55:00,236.99,237.47,236.99,237.29,8591.0,163.2057,163.5363,163.2057,163.4123,8591.0
2016-02-10 12:00:00,237.21,237.39,237.17,237.31,2400.0,163.3572,163.4812,163.3297,163.4261,2400.0
2016-02-10 12:05:00,237.28,237.32,236.91,237.12,4456.0,163.4055,163.433,163.1506,163.2953,4456.0
2016-02-10 12:10:00,237.21,237.24,236.74,236.76,6958.0,163.3572,163.3779,163.0336,163.0473,6958.0
2016-02-10 12:15:00,236.66,236.69,236.27,236.4,27000.0,162.9785,162.9991,162.7099,162.7994,27000.0
2016-02-10 12:20:00,236.4,236.89,236.4,236.82,2400.0,162.7994,163.1369,162.7994,163.0887,2400.0
2016-02-10 12:25:00,236.79,236.79,236.17,236.36,2800.0,163.068,163.068,162.641,162.7719,2800.0
2016-02-10 12:30:00,236.42,236.53,235.93,235.93,5250.0,162.8132,162.889,162.4758,162.4758,5250.0
2016-02-10 12:35:00,236.07,236.61,235.94,236.47,6094.0,162.5722,162.944,162.4826,162.8476,6094.0
2016-02-10 12:40:00,236.43,236.54,236.13,236.54,3400.0,162.8201,162.8958,162.6135,162.8958,3400.0
2016-02-10 12:45:00,236.31,236.66,236.3,236.66,5975.0,162.7374,162.9785,162.7306,162.9785,5975.0
2016-02-10 12:50:00,236.57,236.85,236.44,236.67,3904.0,162.9165,163.1093,162.827,162.9854,3904.0
2016-02-10 12:55:00,236.54,237.26,236.48,237.1,3444.0,162.8958,163.3917,162.8545,163.2815,3444.0
2016-02-10 13:00:00,237.26,237.27,236.85,237.27,6297.0,163.3917,163.3986,163.1093,163.3986,6297.0
2016-02-10 13:05:00,237.32,237.32,237.21,237.28,792.0,163.433,163.433,163.3572,163.4055,792.0
2016-02-10 13:10:00,237.23,237.64,237.08,237.29,5353.0,163.371,163.6534,163.2677,163.4123,5353.0
2016-02-10 13:15:00,237.2,237.51,237.11,237.46,8132.0,163.3504,163.5638,163.2884,163.5294,8132.0
2016-02-10 13:20:00,237.56,237.81,237.28,237.33,2920.0,163.5983,163.7704,163.4055,163.4399,2920.0
2016-02-10 13:25:00,237.15,237.23,237.05,237.19,4400.0,163.3159,163.371,163.2471,163.3435,4400.0
2016-02-10 13:30:00,237.24,237.24,236.91,236.91,7480.0,163.3779,163.3779,163.1506,163.1506,7480.0
2016-02-10 13:35:00,237.04,237.52,237.04,237.36,7978.0,163.2402,163.5707,163.2402,163.4605,7978.0
2016-02-10 13:40:00,237.35,237.78,237.29,237.78,5158.0,163.4537,163.7498,163.4123,163.7498,5158.0
2016-02-10 13:45:00,237.99,237.99,237.57,237.75,4100.0,163.8944,163.8944,163.6052,163.7291,4100.0
2016-02-10 13:50:00,237.64,237.7,237.45,237.46,2706.0,163.6534,163.6947,163.5225,163.5294,2706.0
2016-02-10 13:55:00,237.42,237.7,237.42,237.7,1604.0,163.5019,163.6947,163.5019,163.6947,1604.0
2016-02-10 14:00:00,237.75,238.21,237.75,238.03,4132.0,163.7291,164.0459,163.7291,163.9219,4132.0
2016-02-10 14:05:00,238.2,238.31,238.13,238.25,710.0,164.039,164.1148,163.9908,164.0735,710.0
2016-02-10 14:10:00,238.3,238.57,238.29,238.57,10393.0,164.1079,164.2938,164.101,164.2938,10393.0
2016-02-10 14:15:00,238.62,238.67,238.28,238.67,5118.0,164.3283,164.3627,164.0941,164.3627,5118.0
2016-02-10 14:20:00,238.5,238.59,238.34,238.46,4657.0,164.2456,164.3076,164.1354,164.2181,4657.0
2016-02-10 14:25:00,238.25,238.65,238.25,238.59,5305.0,164.0735,164.3489,164.0735,164.3076,5305.0
2016-02-10 14:30:00,238.54,238.91,238.45,238.53,3304.0,164.2732,164.528,164.2112,164.2663,3304.0
2016-02-10 14:35:00,238.58,238.67,238.37,238.54,1194.0,164.3007,164.3627,164.1561,164.2732,1194.0
2016-02-10 14:40:00,238.36,238.47,237.91,237.91,4289.0,164.1492,164.225,163.8393,163.8393,4289.0
2016-02-10 14:45:00,237.91,237.95,237.44,237.44,2252.0,163.8393,163.8669,163.5156,163.5156,2252.0
2016-02-10 14:50:00,237.43,237.5,237.21,237.5,2613.0,163.5087,163.557,163.3572,163.557,2613.0
2016-02-10 14:55:00,237.52,237.77,237.5,237.54,800.0,163.5707,163.7429,163.557,163.5845,800.0
2016-02-10 15:00:00,237.52,237.98,237.51,237.98,2567.0,163.5707,163.8875,163.5638,163.8875,2567.0
2016-02-10 15:05:00,237.98,237.99,237.42,237.43,3554.0,163.8875,163.8944,163.5019,163.5087,3554.0
2016-02-10 15:10:00,237.43,237.63,236.9,237.08,3976.0,163.5087,163.6465,163.1438,163.2677,3976.0
2016-02-10 15:15:00,237.09,237.21,236.77,236.85,3905.0,163.2746,163.3572,163.0542,163.1093,3905.0
2016-02-10 15:20:00,237.01,237.24,236.62,236.91,9344.0,163.2195,163.3779,162.9509,163.1506,9344.0
2016-02-10 15:25:00,236.98,237.03,236.67,236.85,8865.0,163.1989,163.2333,162.9854,163.1093,8865.0
2016-02-10 15:30:00,236.85,237.15,236.62,236.7,7311.0,163.1093,163.3159,162.9509,163.006,7311.0
2016-02-10 15:35:00,236.67,236.67,236.21,236.26,5963.0,162.9854,162.9854,162.6686,162.703,5963.0
2016-02-10 15:40:00,236.21,236.35,235.68,236.22,13541.0,162.6686,162.765,162.3036,162.6755,13541.0
2016-02-10 15:45:00,236.23,236.4,235.8,236.04,12990.0,162.6824,162.7994,162.3862,162.5515,12990.0
2016-02-10 15:50:00,235.96,235.96,235.51,235.68,18244.0,162.4964,162.4964,162.1865,162.3036,18244.0
2016-02-10 15:55:00,235.68,236.09,235.64,235.87,44690.0,162.3036,162.5859,162.276,162.4344,44690.0
2016-02-11 09:30:00,234.72,234.86,233.47,233.56,23457.0,161.6425,161.7389,160.7817,160.8436,23457.0
2016-02-11 09:35:00,233.6,234.32,232.68,233.59,24932.0,160.8712,161.367,160.2376,160.8643,24932.0
2016-02-11 09:40:00,233.62,234.0,232.73,232.78,18274.0,160.885,161.1466,160.272,160.3065,18274.0
2016-02-11 09:45:00,232.79,232.94,231.95,232.18,24969.0,160.3134,160.4167,159.7349,159.8933,24969.0
2016-02-11 09:50:00,232.12,232.53,231.17,232.29,17298.0,159.852,160.1343,159.1977,159.969,17298.0
2016-02-11 09:55:00,232.23,232.95,231.48,232.49,31723.0,159.9277,160.4235,159.4112,160.1068,31723.0
2016-02-11 10:00:00,232.87,232.87,232.08,232.41,9619.0,160.3685,160.3685,159.8244,160.0517,9619.0
2016-02-11 10:05:00,232.41,232.47,231.81,232.25,27205.0,160.0517,160.093,159.6385,159.9415,27205.0
2016-02-11 10:10:00,232.25,232.25,230.94,232.2,60349.0,159.9415,159.9415,159.0393,159.9071,60349.0
2016-02-11 10:15:00,231.96,232.14,231.23,231.23,6445.0,159.7418,159.8657,159.2391,159.2391,6445.0
2016-02-11 10:20:00,231.25,232.96,231.23,232.96,9002.0,159.2528,160.4304,159.2391,160.4304,9002.0
2016-02-11 10:25:00,232.96,232.96,232.18,232.25,2803.0,160.4304,160.4304,159.8933,159.9415,2803.0
2016-02-11 10:30:00,232.45,233.11,232.45,232.83,6850.0,160.0792,160.5337,160.0792,160.3409,6850.0
2016-02-11 10:35:00,232.93,233.34,232.66,233.22,32854.0,160.4098,160.6921,160.2238,160.6095,32854.0
2016-02-11 10:40:00,233.43,233.52,232.91,233.12,7773.0,160.7541,160.8161,160.396,160.5406,7773.0
2016-02-11 10:45:00,232.99,233.57,232.94,233.48,5000.0,160.4511,160.8505,160.4167,160.7885,5000.0
2016-02-11 10:50:00,233.55,233.99,233.29,233.99,6502.0,160.8367,161.1398,160.6577,161.1398,6502.0
2016-02-11 10:55:00,234.08,234.53,233.69,233.74,8335.0,161.2017,161.5116,160.9332,160.9676,8335.0
2016-02-11 11:00:00,233.87,234.42,233.83,234.31,22661.0,161.0571,161.4359,161.0296,161.3601,22661.0
2016-02-11 11:05:00,234.28,234.29,233.88,234.22,37087.0,161.3395,161.3464,161.064,161.2981,37087.0
2016-02-11 11:10:00,234.22,234.79,234.14,234.24,7631.0,161.2981,161.6907,161.2431,161.3119,7631.0
2016-02-11 11:15:00,234.44,235.03,234.15,234.99,42023.0,161.4497,161.856,161.2499,161.8284,42023.0
2016-02-11 11:20:00,234.92,234.98,234.11,234.63,8184.0,161.7802,161.8215,161.2224,161.5805,8184.0
2016-02-11 11:25:00,234.76,235.02,234.5,234.52,6200.0,161.67,161.8491,161.491,161.5047,6200.0
2016-02-11 11:30:00,234.57,234.63,234.0,234.0,5600.0,161.5392,161.5805,161.1466,161.1466,5600.0
2016-02-11 11:35:00,233.98,235.19,233.98,235.01,10576.0,161.1329,161.9661,161.1329,161.8422,10576.0
2016-02-11 11:40:00,234.84,235.49,234.74,235.36,14874.0,161.7251,162.1727,161.6563,162.0832,14874.0
2016-02-11 11:45:00,235.29,235.4,235.14,235.32,5892.0,162.035,162.1108,161.9317,162.0557,5892.0
2016-02-11 11:50:00,235.22,235.81,235.22,235.55,1506.0,161.9868,162.3931,161.9868,162.2141,1506.0
2016-02-11 11:55:00,235.65,235.9,235.52,235.53,5086.0,162.2829,162.4551,162.1934,162.2003,5086.0
2016-02-11 12:00:00,235.5,235.77,235.35,235.5,1830.0,162.1796,162.3656,162.0763,162.1796,1830.0
2016-02-11 12:05:00,235.74,236.16,235.73,236.12,2803.0,162.3449,162.6342,162.338,162.6066,2803.0
2016-02-11 12:10:00,236.04,236.36,235.91,235.94,3770.0,162.5515,162.7719,162.462,162.4826,3770.0
2016-02-11 12:15:00,235.98,235.99,235.63,235.64,2200.0,162.5102,162.5171,162.2692,162.276,2200.0
2016-02-11 12:20:00,235.76,236.13,235.52,235.68,5946.0,162.3587,162.6135,162.1934,162.3036,5946.0
2016-02-11 12:25:00,235.74,236.26,235.74,235.82,6248.0,162.3449,162.703,162.3449,162.4,6248.0
2016-02-11 12:30:00,235.66,235.92,235.41,235.87,5316.0,162.2898,162.4689,162.1177,162.4344,5316.0
2016-02-11 12:35:00,235.78,236.03,235.64,235.92,45953.0,162.3725,162.5446,162.276,162.4689,45953.0
2016-02-11 12:40:00,236.03,236.03,235.22,235.33,5995.0,162.5446,162.5446,161.9868,162.0626,5995.0
2016-02-11 12:45:00,235.21,235.24,234.88,234.91,10140.0,161.9799,162.0006,161.7527,161.7733,10140.0
2016-02-11 12:50:00,235.04,235.58,234.99,235.47,9700.0,161.8629,162.2347,161.8284,162.159,9700.0
2016-02-11 12:55:00,235.58,236.07,235.37,235.76,4700.0,162.2347,162.5722,162.0901,162.3587,4700.0
2016-02-11 13:00:00,235.8,236.24,235.69,235.91,6940.0,162.3862,162.6892,162.3105,162.462,6940.0
2016-02-11 13:05:00,235.56,235.85,235.56,235.59,2275.0,162.221,162.4207,162.221,162.2416,2275.0
2016-02-11 13:10:00,235.71,236.03,235.59,236.03,7777.0,162.3243,162.5446,162.2416,162.5446,7777.0
2016-02-11 13:15:00,235.77,236.52,235.76,236.42,7250.0,162.3656,162.8821,162.3587,162.8132,7250.0
2016-02-11 13:20:00,236.36,236.9,236.36,236.64,8573.0,162.7719,163.1438,162.7719,162.9647,8573.0
2016-02-11 13:25:00,236.43,236.91,236.33,236.59,7086.0,162.8201,163.1506,162.7512,162.9303,7086.0
2016-02-11 13:30:00,236.53,236.82,236.25,236.61,19528.0,162.889,163.0887,162.6961,162.944,19528.0
2016-02-11 13:35:00,236.7,236.92,235.84,235.87,9000.0,163.006,163.1575,162.4138,162.4344,9000.0
2016-02-11 13:40:00,235.88,236.1,235.57,235.81,8382.0,162.4413,162.5928,162.2278,162.3931,8382.0
2016-02-11 13:45:00,235.81,236.31,235.75,236.3,14175.0,162.3931,162.7374,162.3518,162.7306,14175.0
2016-02-11 13:50:00,236.31,236.31,235.78,235.86,8157.0,162.7374,162.7374,162.3725,162.4276,8157.0
2016-02-11 13:55:00,235.94,235.99,235.48,235.56,6528.0,162.4826,162.5171,162.1659,162.221,6528.0
2016-02-11 14:00:00,235.62,235.68,235.39,235.67,6009.0,162.2623,162.3036,162.1039,162.2967,6009.0
2016-02-11 14:05:00,235.56,235.69,235.39,235.43,6882.0,162.221,162.3105,162.1039,162.1314,6882.0
2016-02-11 14:10:00,235.49,235.49,235.06,235.49,12334.0,162.1727,162.1727,161.8766,162.1727,12334.0
2016-02-11 14:15:00,235.48,235.48,234.75,234.92,11833.0,162.1659,162.1659,161.6631,161.7802,11833.0
2016-02-11 14:20:00,234.92,235.06,234.74,234.83,5076.0,161.7802,161.8766,161.6563,161.7182,5076.0
2016-02-11 14:25:00,234.87,235.12,234.65,234.72,3016.0,161.7458,161.9179,161.5943,161.6425,3016.0
2016-02-11 14:30:00,234.62,234.89,234.45,234.7,4020.0,161.5736,161.7596,161.4565,161.6287,4020.0
2016-02-11 14:35:00,234.53,235.26,234.21,235.26,9631.0,161.5116,162.0144,161.2913,162.0144,9631.0
2016-02-11 14:40:00,235.02,235.43,234.48,235.07,8761.0,161.8491,162.1314,161.4772,161.8835,8761.0
2016-02-11 14:45:00,235.04,235.47,234.96,235.32,7161.0,161.8629,162.159,161.8078,162.0557,7161.0
2016-02-11 14:50:00,235.24,235.9,235.24,235.74,5990.0,162.0006,162.4551,162.0006,162.3449,5990.0
2016-02-11 14:55:00,235.59,235.75,235.02,235.02,7231.0,162.2416,162.3518,161.8491,161.8491,7231.0
2016-02-11 15:00:00,235.21,235.21,234.55,234.9,8096.0,161.9799,161.9799,161.5254,161.7664,8096.0
2016-02-11 15:05:00,234.71,234.98,234.61,234.71,6608.0,161.6356,161.8215,161.5667,161.6356,6608.0
2016-02-11 15:10:00,234.95,235.35,234.9,235.24,5746.0,161.8009,162.0763,161.7664,162.0006,5746.0
2016-02-11 15:15:00,235.32,235.32,234.65,235.01,5896.0,162.0557,162.0557,161.5943,161.8422,5896.0
2016-02-11 15:20:00,235.02,235.43,234.87,234.87,7866.0,161.8491,162.1314,161.7458,161.7458,7866.0
2016-02-11 15:25:00,234.89,235.61,234.89,235.61,8542.0,161.7596,162.2554,161.7596,162.2554,8542.0
2016-02-11 15:30:00,235.53,235.72,235.04,235.72,10094.0,162.2003,162.3311,161.8629,162.3311,10094.0
2016-02-11 15:35:00,235.72,236.04,235.59,235.79,22599.0,162.3311,162.5515,162.2416,162.3793,22599.0
2016-02-11 15:40:00,236.03,236.22,235.6,235.97,16454.0,162.5446,162.6755,162.2485,162.5033,16454.0
2016-02-11 15:45:00,236.07,236.08,235.1,235.17,11145.0,162.5722,162.5791,161.9042,161.9524,11145.0
2016-02-11 15:50:00,235.23,235.47,234.86,234.95,17405.0,161.9937,162.159,161.7389,161.8009,17405.0
2016-02-11 15:55:00,234.95,235.21,234.64,234.64,70505.0,161.8009,161.9799,161.5874,161.5874,70505.0
2016-02-12 09:30:00,237.17,237.51,234.84,234.84,18088.0,163.3297,163.5638,161.7251,161.7251,18088.0
2016-02-12 09:35:00,234.88,236.56,234.86,235.3,14965.0,161.7527,162.9096,161.7389,162.0419,14965.0
2016-02-12 09:40:00,235.3,235.73,234.01,234.45,13542.0,162.0419,162.338,161.1535,161.4565,13542.0
2016-02-12 09:45:00,234.46,235.31,234.25,234.87,19490.0,161.4634,162.0488,161.3188,161.7458,19490.0
2016-02-12 09:50:00,235.24,235.24,234.55,234.65,7497.0,162.0006,162.0006,161.5254,161.5943,7497.0
2016-02-12 09:55:00,234.78,235.04,234.45,234.54,7119.0,161.6838,161.8629,161.4565,161.5185,7119.0
2016-02-12 10:00:00,234.54,234.79,233.83,234.35,8837.0,161.5185,161.6907,161.0296,161.3877,8837.0
2016-02-12 10:05:00,234.57,235.32,234.3,234.9,14591.0,161.5392,162.0557,161.3532,161.7664,14591.0
2016-02-12 10:10:00,234.76,235.35,234.28,234.75,11499.0,161.67,162.0763,161.3395,161.6631,11499.0
2016-02-12 10:15:00,234.72,235.16,234.7,235.16,17170.0,161.6425,161.9455,161.6287,161.9455,17170.0
2016-02-12 10:20:00,235.06,235.29,234.95,235.29,15910.0,161.8766,162.035,161.8009,162.035,15910.0
2016-02-12 10:25:00,235.29,235.36,234.69,234.69,4600.0,162.035,162.0832,161.6218,161.6218,4600.0
2016-02-12 10:30:00,234.72,235.05,234.58,234.75,19283.0,161.6425,161.8697,161.5461,161.6631,19283.0
2016-02-12 10:35:00,234.75,235.39,234.6,235.02,23238.0,161.6631,162.1039,161.5598,161.8491,23238.0
2016-02-12 10:40:00,235.02,235.06,234.53,235.0,12605.0,161.8491,161.8766,161.5116,161.8353,12605.0
2016-02-12 10:45:00,235.09,235.22,234.53,234.56,14667.0,161.8973,161.9868,161.5116,161.5323,14667.0
2016-02-12 10:50:00,234.63,234.7,234.12,234.12,6700.0,161.5805,161.6287,161.2293,161.2293,6700.0
2016-02-12 10:55:00,234.25,234.64,234.13,234.39,10680.0,161.3188,161.5874,161.2362,161.4152,10680.0
2016-02-12 11:00:00,234.44,234.56,234.19,234.19,7198.0,161.4497,161.5323,161.2775,161.2775,7198.0
2016-02-12 11:05:00,234.17,234.17,233.41,233.69,8552.0,161.2637,161.2637,160.7403,160.9332,8552.0
2016-02-12 11:10:00,233.55,233.91,233.29,233.82,13862.0,160.8367,161.0847,160.6577,161.0227,13862.0
2016-02-12 11:15:00,233.83,233.97,233.45,233.63,4083.0,161.0296,161.126,160.7679,160.8918,4083.0
2016-02-12 11:20:00,233.71,233.71,233.3,233.31,4000.0,160.9469,160.9469,160.6646,160.6715,4000.0
2016-02-12 11:25:00,233.31,233.64,233.2,233.34,11081.0,160.6715,160.8987,160.5957,160.6921,11081.0
2016-02-12 11:30:00,233.52,233.55,233.05,233.13,10861.0,160.8161,160.8367,160.4924,160.5475,10861.0
2016-02-12 11:35:00,233.0,233.04,232.65,233.04,2980.0,160.458,160.4855,160.217,160.4855,2980.0
2016-02-12 11:40:00,233.22,233.27,232.53,232.9,7230.0,160.6095,160.6439,160.1343,160.3891,7230.0
2016-02-12 11:45:00,232.9,233.13,232.79,232.82,2440.0,160.3891,160.5475,160.3134,160.334,2440.0
2016-02-12 11:50:00,232.81,232.86,232.38,232.56,1926.0,160.3271,160.3616,160.031,160.155,1926.0
2016-02-12 11:55:00,232.48,232.57,232.12,232.33,16627.0,160.0999,160.1619,159.852,159.9966,16627.0
2016-02-12 12:00:00,232.46,232.46,231.57,231.79,4302.0,160.0861,160.0861,159.4732,159.6247,4302.0
2016-02-12 12:05:00,231.78,231.89,231.53,231.54,5700.0,159.6178,159.6936,159.4457,159.4525,5700.0
2016-02-12 12:10:00,231.44,231.56,231.16,231.25,10457.0,159.3837,159.4663,159.1908,159.2528,10457.0
2016-02-12 12:15:00,231.18,231.23,230.67,230.67,4395.0,159.2046,159.2391,158.8534,158.8534,4395.0
2016-02-12 12:20:00,230.59,230.9,230.39,230.51,13031.0,158.7983,159.0118,158.6606,158.7432,13031.0
2016-02-12 12:25:00,230.48,230.7,230.48,230.51,16226.0,158.7226,158.8741,158.7226,158.7432,16226.0
2016-02-12 12:30:00,230.5,230.65,230.2,230.24,15600.0,158.7363,158.8396,158.5297,158.5573,15600.0
2016-02-12 12:35:00,230.18,230.41,229.84,230.2,13378.0,158.516,158.6744,158.2818,158.5297,13378.0
2016-02-12 12:40:00,230.51,231.33,230.41,231.2,30099.0,158.7432,159.3079,158.6744,159.2184,30099.0
2016-02-12 12:45:00,231.34,231.35,231.0,231.08,15352.0,159.3148,159.3217,159.0807,159.1358,15352.0
2016-02-12 12:50:00,231.29,231.3,231.03,231.15,10346.0,159.2804,159.2873,159.1013,159.184,10346.0
2016-02-12 12:55:00,231.22,231.42,231.0,231.19,5900.0,159.2322,159.3699,159.0807,159.2115,5900.0
2016-02-12 13:00:00,231.29,231.94,231.29,231.8,4632.0,159.2804,159.728,159.2804,159.6316,4632.0
2016-02-12 13:05:00,232.03,232.05,231.75,231.86,8809.0,159.79,159.8038,159.5972,159.6729,8809.0
2016-02-12 13:10:00,231.77,232.14,231.61,231.71,11148.0,159.6109,159.8657,159.5007,159.5696,11148.0
2016-02-12 13:15:00,231.71,231.92,231.42,231.64,16263.0,159.5696,159.7142,159.3699,159.5214,16263.0
2016-02-12 13:20:00,231.64,231.92,231.44,231.65,22753.0,159.5214,159.7142,159.3837,159.5283,22753.0
2016-02-12 13:25:00,231.6,232.18,231.6,231.82,3807.0,159.4939,159.8933,159.4939,159.6454,3807.0
2016-02-12 13:30:00,232.0,232.04,231.64,231.7,6270.0,159.7693,159.7969,159.5214,159.5627,6270.0
2016-02-12 13:35:00,231.7,232.1,231.57,231.75,10210.0,159.5627,159.8382,159.4732,159.5972,10210.0
2016-02-12 13:40:00,231.91,232.18,231.53,232.17,4664.0,159.7073,159.8933,159.4457,159.8864,4664.0
2016-02-12 13:45:00,232.32,232.62,232.21,232.56,3420.0,159.9897,160.1963,159.9139,160.155,3420.0
2016-02-12 13:50:00,232.69,232.93,232.63,232.93,8367.0,160.2445,160.4098,160.2032,160.4098,8367.0
2016-02-12 13:55:00,233.2,233.37,232.9,232.9,6105.0,160.5957,160.7128,160.3891,160.3891,6105.0
2016-02-12 14:00:00,233.11,233.3,232.91,232.91,14307.0,160.5337,160.6646,160.396,160.396,14307.0
2016-02-12 14:05:00,232.96,233.15,232.65,233.06,7039.0,160.4304,160.5613,160.217,160.4993,7039.0
2016-02-12 14:10:00,233.0,233.13,232.9,233.02,7705.0,160.458,160.5475,160.3891,160.4718,7705.0
2016-02-12 14:15:00,233.11,233.34,232.87,233.13,9743.0,160.5337,160.6921,160.3685,160.5475,9743.0
2016-02-12 14:20:00,233.01,233.61,233.0,233.38,9476.0,160.4649,160.8781,160.458,160.7197,9476.0
2016-02-12 14:25:00,233.49,233.6,233.31,233.57,4019.0,160.7954,160.8712,160.6715,160.8505,4019.0
2016-02-12 14:30:00,233.34,233.94,233.34,233.82,12753.0,160.6921,161.1053,160.6921,161.0227,12753.0
2016-02-12 14:35:00,233.83,234.07,233.66,233.74,3537.0,161.0296,161.1948,160.9125,160.9676,3537.0
2016-02-12 14:40:00,233.87,234.17,233.75,234.14,2795.0,161.0571,161.2637,160.9745,161.2431,2795.0
2016-02-12 14:45:00,234.15,234.48,233.79,234.13,14216.0,161.2499,161.4772,161.002,161.2362,14216.0
2016-02-12 14:50:00,233.98,234.3,233.9,234.05,3511.0,161.1329,161.3532,161.0778,161.1811,3511.0
2016-02-12 14:55:00,234.01,234.47,234.01,234.22,2583.0,161.1535,161.4703,161.1535,161.2981,2583.0
2016-02-12 15:00:00,234.33,234.62,234.27,234.58,3949.0,161.3739,161.5736,161.3326,161.5461,3949.0
2016-02-12 15:05:00,234.72,234.79,234.35,234.51,5768.0,161.6425,161.6907,161.3877,161.4979,5768.0
2016-02-12 15:10:00,234.52,234.56,234.16,234.56,2830.0,161.5047,161.5323,161.2568,161.5323,2830.0
2016-02-12 15:15:00,234.46,234.62,234.37,234.54,3060.0,161.4634,161.5736,161.4014,161.5185,3060.0
2016-02-12 15:20:00,234.39,234.4,233.87,233.87,8882.0,161.4152,161.4221,161.0571,161.0571,8882.0
2016-02-12 15:25:00,233.93,234.19,233.88,234.19,3600.0,161.0984,161.2775,161.064,161.2775,3600.0
2016-02-12 15:30:00,234.09,234.1,233.38,233.38,4400.0,161.2086,161.2155,160.7197,160.7197,4400.0
2016-02-12 15:35:00,233.45,233.51,233.2,233.4,6842.0,160.7679,160.8092,160.5957,160.7334,6842.0
2016-02-12 15:40:00,233.32,234.15,233.2,233.84,13243.0,160.6784,161.2499,160.5957,161.0365,13243.0
2016-02-12 15:45:00,233.86,234.22,233.66,233.76,18141.0,161.0502,161.2981,160.9125,160.9814,18141.0
2016-02-12 15:50:00,233.77,233.9,233.58,233.63,12349.0,160.9883,161.0778,160.8574,160.8918,12349.0
2016-02-12 15:55:00,233.74,233.92,233.44,233.57,34433.0,160.9676,161.0916,160.761,160.8505,34433.0
2016-02-16 09:30:00,236.22,237.22,234.66,234.67,19756.0,162.6755,163.3641,161.6012,161.608,19756.0
2016-02-16 09:35:00,234.97,236.08,234.71,235.59,6824.0,161.8146,162.5791,161.6356,162.2416,6824.0
2016-02-16 09:40:00,235.37,235.61,234.64,234.9,13337.0,162.0901,162.2554,161.5874,161.7664,13337.0
2016-02-16 09:45:00,235.17,235.34,234.78,235.09,7873.0,161.9524,162.0694,161.6838,161.8973,7873.0
2016-02-16 09:50:00,235.09,235.3,234.05,234.16,13146.0,161.8973,162.0419,161.1811,161.2568,13146.0
2016-02-16 09:55:00,234.61,234.83,234.16,234.38,4980.0,161.5667,161.7182,161.2568,161.4083,4980.0
2016-02-16 10:00:00,234.38,235.14,234.38,234.57,5820.0,161.4083,161.9317,161.4083,161.5392,5820.0
2016-02-16 10:05:00,234.21,235.35,234.21,235.24,4000.0,161.2913,162.0763,161.2913,162.0006,4000.0
2016-02-16 10:10:00,235.36,235.95,235.13,235.81,23497.0,162.0832,162.4895,161.9248,162.3931,23497.0
2016-02-16 10:15:00,235.98,236.06,235.1,235.3,6525.0,162.5102,162.5653,161.9042,162.0419,6525.0
2016-02-16 10:20:00,235.25,235.41,235.01,235.03,4627.0,162.0075,162.1177,161.8422,161.856,4627.0
2016-02-16 10:25:00,235.26,235.26,234.86,234.86,1964.0,162.0144,162.0144,161.7389,161.7389,1964.0
2016-02-16 10:30:00,234.67,235.26,234.67,235.12,8340.0,161.608,162.0144,161.608,161.9179,8340.0
2016-02-16 10:35:00,235.17,235.34,234.88,235.01,1900.0,161.9524,162.0694,161.7527,161.8422,1900.0
2016-02-16 10:40:00,235.01,235.21,234.89,235.17,4558.0,161.8422,161.9799,161.7596,161.9524,4558.0
2016-02-16 10:45:00,235.25,235.25,234.78,235.04,8226.0,162.0075,162.0075,161.6838,161.8629,8226.0
2016-02-16 10:50:00,235.0,235.04,234.74,235.0,4920.0,161.8353,161.8629,161.6563,161.8353,4920.0
2016-02-16 10:55:00,235.07,235.25,235.0,235.02,7100.0,161.8835,162.0075,161.8353,161.8491,7100.0
2016-02-16 11:00:00,234.89,235.0,234.62,234.63,3400.0,161.7596,161.8353,161.5736,161.5805,3400.0
2016-02-16 11:05:00,234.63,235.08,234.6,234.95,11179.0,161.5805,161.8904,161.5598,161.8009,11179.0
2016-02-16 11:10:00,234.78,235.47,234.55,234.55,13070.0,161.6838,162.159,161.5254,161.5254,13070.0
2016-02-16 11:15:00,234.5,234.66,234.26,234.66,2000.0,161.491,161.6012,161.3257,161.6012,2000.0
2016-02-16 11:20:00,234.55,234.56,234.17,234.23,2492.0,161.5254,161.5323,161.2637,161.305,2492.0
2016-02-16 11:25:00,234.36,234.93,234.2,234.64,7655.0,161.3946,161.7871,161.2844,161.5874,7655.0
2016-02-16 11:30:00,234.66,235.63,234.64,235.63,3500.0,161.6012,162.2692,161.5874,162.2692,3500.0
2016-02-16 11:35:00,235.64,235.99,235.33,235.84,2424.0,162.276,162.5171,162.0626,162.4138,2424.0
2016-02-16 11:40:00,235.84,236.08,235.74,236.08,5500.0,162.4138,162.5791,162.3449,162.5791,5500.0
2016-02-16 11:45:00,236.09,236.23,235.81,236.09,7697.0,162.5859,162.6824,162.3931,162.5859,7697.0
2016-02-16 11:50:00,236.11,236.15,235.7,235.73,2250.0,162.5997,162.6273,162.3174,162.338,2250.0
2016-02-16 11:55:00,235.61,235.83,235.57,235.83,3662.0,162.2554,162.4069,162.2278,162.4069,3662.0
2016-02-16 12:00:00,235.81,236.3,235.62,236.3,5134.0,162.3931,162.7306,162.2623,162.7306,5134.0
2016-02-16 12:05:00,236.35,236.97,236.15,236.89,5894.0,162.765,163.192,162.6273,163.1369,5894.0
2016-02-16 12:10:00,236.96,237.05,236.83,236.83,2551.0,163.1851,163.2471,163.0956,163.0956,2551.0
2016-02-16 12:15:00,236.91,237.22,236.61,236.71,3532.0,163.1506,163.3641,162.944,163.0129,3532.0
2016-02-16 12:20:00,236.67,236.68,236.44,236.53,7500.0,162.9854,162.9923,162.827,162.889,7500.0
2016-02-16 12:25:00,236.59,236.59,236.4,236.54,6391.0,162.9303,162.9303,162.7994,162.8958,6391.0
2016-02-16 12:30:00,236.49,236.49,236.09,236.09,2500.0,162.8614,162.8614,162.5859,162.5859,2500.0
2016-02-16 12:35:00,236.04,236.27,236.04,236.26,3900.0,162.5515,162.7099,162.5515,162.703,3900.0
2016-02-16 12:40:00,236.26,236.38,236.01,236.13,5456.0,162.703,162.7857,162.5309,162.6135,5456.0
2016-02-16 12:45:00,236.26,236.32,235.91,235.97,8650.0,162.703,162.7443,162.462,162.5033,8650.0
2016-02-16 12:50:00,236.14,236.72,236.06,236.63,3700.0,162.6204,163.0198,162.5653,162.9578,3700.0
2016-02-16 12:55:00,236.52,236.69,236.34,236.46,2310.0,162.8821,162.9991,162.7581,162.8407,2310.0
2016-02-16 13:00:00,236.58,237.24,236.55,237.14,3525.0,162.9234,163.3779,162.9027,163.309,3525.0
2016-02-16 13:05:00,237.2,237.25,236.83,237.09,3120.0,163.3504,163.3848,163.0956,163.2746,3120.0
2016-02-16 13:10:00,237.21,237.87,237.21,237.78,2900.0,163.3572,163.8118,163.3572,163.7498,2900.0
2016-02-16 13:15:00,238.0,238.0,237.71,237.72,3760.0,163.9013,163.9013,163.7016,163.7085,3760.0
2016-02-16 13:20:00,237.91,237.91,237.57,237.79,3320.0,163.8393,163.8393,163.6052,163.7567,3320.0
2016-02-16 13:25:00,237.86,237.95,237.65,237.65,3883.0,163.8049,163.8669,163.6603,163.6603,3883.0
2016-02-16 13:30:00,237.71,237.94,237.6,237.66,2739.0,163.7016,163.86,163.6258,163.6671,2739.0
2016-02-16 13:35:00,237.72,237.72,237.27,237.41,3400.0,163.7085,163.7085,163.3986,163.495,3400.0
2016-02-16 13:40:00,237.37,237.52,237.0,237.51,3052.0,163.4674,163.5707,163.2126,163.5638,3052.0
2016-02-16 13:45:00,237.51,237.65,237.18,237.18,3250.0,163.5638,163.6603,163.3366,163.3366,3250.0
2016-02-16 13:50:00,236.97,237.56,236.97,237.32,3700.0,163.192,163.5983,163.192,163.433,3700.0
2016-02-16 13:55:00,237.3,237.44,237.1,237.14,2965.0,163.4192,163.5156,163.2815,163.309,2965.0
2016-02-16 14:00:00,237.14,238.09,237.14,237.98,7000.0,163.309,163.9633,163.309,163.8875,7000.0
2016-02-16 14:05:00,237.98,237.99,237.5,237.77,8170.0,163.8875,163.8944,163.557,163.7429,8170.0
2016-02-16 14:10:00,237.81,237.93,237.61,237.68,5692.0,163.7704,163.8531,163.6327,163.6809,5692.0
2016-02-16 14:15:00,237.62,237.75,237.52,237.57,5230.0,163.6396,163.7291,163.5707,163.6052,5230.0
2016-02-16 14:20:00,237.63,237.63,237.18,237.4,4976.0,163.6465,163.6465,163.3366,163.4881,4976.0
2016-02-16 14:25:00,237.29,237.4,237.28,237.3,4545.0,163.4123,163.4881,163.4055,163.4192,4545.0
2016-02-16 14:30:00,237.37,238.01,237.37,237.95,5700.0,163.4674,163.9082,163.4674,163.8669,5700.0
2016-02-16 14:35:00,237.9,237.99,237.62,237.7,6468.0,163.8324,163.8944,163.6396,163.6947,6468.0
2016-02-16 14:40:00,237.7,237.84,237.61,237.68,3465.0,163.6947,163.7911,163.6327,163.6809,3465.0
2016-02-16 14:45:00,237.52,237.72,237.52,237.6,784.0,163.5707,163.7085,163.5707,163.6258,784.0
2016-02-16 14:50:00,237.63,237.97,237.62,237.97,4915.0,163.6465,163.8806,163.6396,163.8806,4915.0
2016-02-16 14:55:00,237.98,238.02,237.73,237.75,4907.0,163.8875,163.9151,163.7153,163.7291,4907.0
2016-02-16 15:00:00,237.62,238.12,237.58,238.12,6111.0,163.6396,163.9839,163.612,163.9839,6111.0
2016-02-16 15:05:00,238.02,238.02,237.75,238.01,6392.0,163.9151,163.9151,163.7291,163.9082,6392.0
2016-02-16 15:10:00,238.01,238.06,237.84,238.03,7161.0,163.9082,163.9426,163.7911,163.9219,7161.0
2016-02-16 15:15:00,238.11,238.12,237.98,237.98,2045.0,163.977,163.9839,163.8875,163.8875,2045.0
2016-02-16 15:20:00,237.99,238.08,237.66,237.66,6121.0,163.8944,163.9564,163.6671,163.6671,6121.0
2016-02-16 15:25:00,237.69,237.95,237.67,237.93,3700.0,163.6878,163.8669,163.674,163.8531,3700.0
2016-02-16 15:30:00,237.97,238.39,237.81,238.29,13399.0,163.8806,164.1699,163.7704,164.101,13399.0
2016-02-16 15:35:00,238.41,239.14,238.41,239.08,12119.0,164.1836,164.6864,164.1836,164.645,12119.0
2016-02-16 15:40:00,239.13,239.32,238.85,239.23,11085.0,164.6795,164.8103,164.4866,164.7483,11085.0
2016-02-16 15:45:00,239.32,239.37,237.74,237.96,30472.0,164.8103,164.8448,163.7222,163.8737,30472.0
2016-02-16 15:50:00,237.97,238.12,237.68,237.96,35556.0,163.8806,163.9839,163.6809,163.8737,35556.0
2016-02-16 15:55:00,237.99,238.0,237.62,237.79,56907.0,163.8944,163.9013,163.6396,163.7567,56907.0
2016-02-17 09:30:00,242.96,247.09,242.35,247.01,27777.0,167.317,170.1612,166.897,170.1061,27777.0
2016-02-17 09:35:00,246.26,246.75,245.0,246.39,26998.0,169.5896,169.9271,168.7219,169.6792,26998.0
2016-02-17 09:40:00,246.06,246.13,244.28,245.27,5853.0,169.4519,169.5001,168.2261,168.9079,5853.0
2016-02-17 09:45:00,245.21,245.49,244.22,245.48,10912.0,168.8665,169.0594,168.1848,169.0525,10912.0
2016-02-17 09:50:00,245.69,246.9,245.64,246.76,22165.0,169.1971,170.0304,169.1627,169.934,22165.0
2016-02-17 09:55:00,246.79,247.76,246.77,247.15,18822.0,169.9546,170.6226,169.9408,170.2025,18822.0
2016-02-17 10:00:00,247.15,247.35,246.28,247.02,12053.0,170.2025,170.3403,169.6034,170.113,12053.0
2016-02-17 10:05:00,247.0,248.0,246.43,248.0,21050.0,170.0992,170.7879,169.7067,170.7879,21050.0
2016-02-17 10:10:00,248.0,248.41,247.62,247.66,11475.0,170.7879,171.0702,170.5262,170.5538,11475.0
2016-02-17 10:15:00,247.68,248.67,247.22,248.67,8440.0,170.5675,171.2493,170.2507,171.2493,8440.0
2016-02-17 10:20:00,248.54,249.45,248.33,249.05,8319.0,171.1598,171.7865,171.0152,171.511,8319.0
2016-02-17 10:25:00,249.08,249.19,248.5,248.5,4687.0,171.5316,171.6074,171.1322,171.1322,4687.0
2016-02-17 10:30:00,248.53,248.53,246.89,247.81,15798.0,171.1529,171.1529,170.0235,170.657,15798.0
2016-02-17 10:35:00,247.93,248.23,247.46,247.46,7830.0,170.7397,170.9463,170.416,170.416,7830.0
2016-02-17 10:40:00,247.67,248.13,247.67,248.03,3548.0,170.5606,170.8774,170.5606,170.8086,3548.0
2016-02-17 10:45:00,248.31,248.52,248.0,248.0,12299.0,171.0014,171.146,170.7879,170.7879,12299.0
2016-02-17 10:50:00,247.97,248.43,247.87,248.34,13305.0,170.7672,171.084,170.6984,171.022,13305.0
2016-02-17 10:55:00,248.37,248.92,247.65,248.5,30064.0,171.0427,171.4215,170.5469,171.1322,30064.0
2016-02-17 11:00:00,248.44,249.02,248.43,248.77,5851.0,171.0909,171.4903,171.084,171.3182,5851.0
2016-02-17 11:05:00,248.74,248.8,246.78,246.78,5058.0,171.2975,171.3388,169.9477,169.9477,5058.0
2016-02-17 11:10:00,247.22,247.3,246.48,246.81,9287.0,170.2507,170.3058,169.7411,169.9684,9287.0
2016-02-17 11:15:00,246.81,247.31,246.81,247.22,2646.0,169.9684,170.3127,169.9684,170.2507,2646.0
2016-02-17 11:20:00,247.22,247.69,246.79,247.69,9458.0,170.2507,170.5744,169.9546,170.5744,9458.0
2016-02-17 11:25:00,247.61,248.14,247.11,247.29,15253.0,170.5193,170.8843,170.175,170.2989,15253.0
2016-02-17 11:30:00,247.51,247.76,247.34,247.74,6004.0,170.4505,170.6226,170.3334,170.6088,6004.0
2016-02-17 11:35:00,247.64,247.89,247.39,247.74,7892.0,170.54,170.7121,170.3678,170.6088,7892.0
2016-02-17 11:40:00,247.73,247.75,246.89,247.06,12783.0,170.602,170.6157,170.0235,170.1406,12783.0
2016-02-17 11:45:00,247.13,247.37,246.89,247.18,2100.0,170.1888,170.354,170.0235,170.2232,2100.0
2016-02-17 11:50:00,247.19,247.53,246.67,247.07,13419.0,170.2301,170.4642,169.872,170.1474,13419.0
2016-02-17 11:55:00,246.88,247.15,246.05,246.86,29759.0,170.0166,170.2025,169.445,170.0028,29759.0
2016-02-17 12:00:00,247.19,247.2,246.55,246.55,10279.0,170.2301,170.237,169.7893,169.7893,10279.0
2016-02-17 12:05:00,246.53,247.23,246.43,247.01,3503.0,169.7756,170.2576,169.7067,170.1061,3503.0
2016-02-17 12:10:00,246.83,247.18,246.65,246.72,10313.0,169.9822,170.2232,169.8582,169.9064,10313.0
2016-02-17 12:15:00,246.72,247.14,246.43,247.14,7686.0,169.9064,170.1956,169.7067,170.1956,7686.0
2016-02-17 12:20:00,247.15,247.31,246.95,247.21,3472.0,170.2025,170.3127,170.0648,170.2439,3472.0
2016-02-17 12:25:00,247.08,247.08,246.36,246.5,5500.0,170.1543,170.1543,169.6585,169.7549,5500.0
2016-02-17 12:30:00,246.59,247.21,246.58,247.0,2489.0,169.8169,170.2439,169.81,170.0992,2489.0
2016-02-17 12:35:00,247.01,247.17,246.9,247.05,6505.0,170.1061,170.2163,170.0304,170.1337,6505.0
2016-02-17 12:40:00,247.01,247.43,246.93,247.35,30432.0,170.1061,170.3954,170.051,170.3403,30432.0
2016-02-17 12:45:00,247.38,247.62,247.15,247.39,3572.0,170.3609,170.5262,170.2025,170.3678,3572.0
2016-02-17 12:50:00,247.06,247.23,246.81,247.1,4550.0,170.1406,170.2576,169.9684,170.1681,4550.0
2016-02-17 12:55:00,247.16,247.16,246.89,246.96,1823.0,170.2094,170.2094,170.0235,170.0717,1823.0
2016-02-17 13:00:00,246.87,247.36,246.84,247.34,9731.0,170.0097,170.3472,169.989,170.3334,9731.0
2016-02-17 13:05:00,247.35,247.35,246.88,246.88,5846.0,170.3403,170.3403,170.0166,170.0166,5846.0
2016-02-17 13:10:00,246.88,246.98,246.71,246.84,3497.0,170.0166,170.0855,169.8995,169.989,3497.0
2016-02-17 13:15:00,246.86,247.18,246.7,246.89,8315.0,170.0028,170.2232,169.8926,170.0235,8315.0
2016-02-17 13:20:00,246.83,246.98,246.23,246.47,2515.0,169.9822,170.0855,169.569,169.7342,2515.0
2016-02-17 13:25:00,246.64,246.69,246.45,246.69,800.0,169.8513,169.8857,169.7205,169.8857,800.0
2016-02-17 13:30:00,246.5,246.6,246.1,246.22,7180.0,169.7549,169.8238,169.4794,169.5621,7180.0
2016-02-17 13:35:00,246.27,246.56,246.21,246.37,7300.0,169.5965,169.7962,169.5552,169.6654,7300.0
2016-02-17 13:40:00,246.37,246.76,246.35,246.69,19344.0,169.6654,169.934,169.6516,169.8857,19344.0
2016-02-17 13:45:00,246.77,246.77,246.58,246.76,10400.0,169.9408,169.9408,169.81,169.934,10400.0
2016-02-17 13:50:00,246.76,246.85,246.26,246.61,7175.0,169.934,169.9959,169.5896,169.8307,7175.0
2016-02-17 13:55:00,246.61,246.73,246.55,246.72,3224.0,169.8307,169.9133,169.7893,169.9064,3224.0
2016-02-17 14:00:00,246.73,246.93,246.64,246.92,4098.0,169.9133,170.051,169.8513,170.0441,4098.0
2016-02-17 14:05:00,246.78,246.93,246.68,246.77,12078.0,169.9477,170.051,169.8789,169.9408,12078.0
2016-02-17 14:10:00,246.68,246.68,246.11,246.68,3421.0,169.8789,169.8789,169.4863,169.8789,3421.0
2016-02-17 14:15:00,246.58,247.29,246.58,247.29,1523.0,169.81,170.2989,169.81,170.2989,1523.0
2016-02-17 14:20:00,247.15,247.21,247.07,247.21,1140.0,170.2025,170.2439,170.1474,170.2439,1140.0
2016-02-17 14:25:00,246.96,247.19,246.87,246.97,5584.0,170.0717,170.2301,170.0097,170.0786,5584.0
2016-02-17 14:30:00,247.14,247.48,247.13,247.33,7980.0,170.1956,170.4298,170.1888,170.3265,7980.0
2016-02-17 14:35:00,247.34,247.61,246.91,246.91,7733.0,170.3334,170.5193,170.0373,170.0373,7733.0
2016-02-17 14:40:00,246.74,247.08,246.74,246.91,4334.0,169.9202,170.1543,169.9202,170.0373,4334.0
2016-02-17 14:45:00,246.97,247.1,246.43,246.84,7204.0,170.0786,170.1681,169.7067,169.989,7204.0
2016-02-17 14:50:00,246.86,246.91,246.19,246.19,4826.0,170.0028,170.0373,169.5414,169.5414,4826.0
2016-02-17 14:55:00,246.14,246.15,245.62,245.84,7704.0,169.507,169.5139,169.1489,169.3004,7704.0
2016-02-17 15:00:00,245.94,246.25,245.94,246.0,5209.0,169.3693,169.5827,169.3693,169.4106,5209.0
2016-02-17 15:05:00,245.96,246.82,245.6,246.82,10160.0,169.383,169.9753,169.1351,169.9753,10160.0
2016-02-17 15:10:00,246.74,246.92,246.48,246.82,13971.0,169.9202,170.0441,169.7411,169.9753,13971.0
2016-02-17 15:15:00,246.7,247.23,246.69,247.23,4188.0,169.8926,170.2576,169.8857,170.2576,4188.0
2016-02-17 15:20:00,247.22,247.23,246.57,246.61,5579.0,170.2507,170.2576,169.8031,169.8307,5579.0
2016-02-17 15:25:00,246.71,247.02,246.51,246.89,15552.0,169.8995,170.113,169.7618,170.0235,15552.0
2016-02-17 15:30:00,246.88,247.05,246.29,246.9,14876.0,170.0166,170.1337,169.6103,170.0304,14876.0
2016-02-17 15:35:00,246.69,246.96,246.52,246.96,10041.0,169.8857,170.0717,169.7687,170.0717,10041.0
2016-02-17 15:40:00,246.96,247.23,246.73,246.85,16570.0,170.0717,170.2576,169.9133,169.9959,16570.0
2016-02-17 15:45:00,246.87,247.0,246.35,246.48,20379.0,170.0097,170.0992,169.6516,169.7411,20379.0
2016-02-17 15:50:00,246.42,246.53,246.23,246.37,29539.0,169.6998,169.7756,169.569,169.6654,29539.0
2016-02-17 15:55:00,246.28,246.53,246.0,246.08,46366.0,169.6034,169.7756,169.4106,169.4657,46366.0
2016-02-18 09:30:00,245.5,245.84,244.59,245.84,13669.0,169.0662,169.3004,168.4396,169.3004,13669.0
2016-02-18 09:35:00,245.96,247.32,245.82,247.19,4305.0,169.383,170.3196,169.2866,170.2301,4305.0
2016-02-18 09:40:00,247.05,247.6,246.7,246.7,3956.0,170.1337,170.5124,169.8926,169.8926,3956.0
2016-02-18 09:45:00,246.89,247.36,246.45,246.45,7140.0,170.0235,170.3472,169.7205,169.7205,7140.0
2016-02-18 09:50:00,246.44,246.5,245.89,246.25,1300.0,169.7136,169.7549,169.3348,169.5827,1300.0
2016-02-18 09:55:00,246.13,246.18,245.47,246.02,6786.0,169.5001,169.5345,169.0456,169.4243,6786.0
2016-02-18 10:00:00,246.02,247.2,246.02,247.2,4155.0,169.4243,170.237,169.4243,170.237,4155.0
2016-02-18 10:05:00,246.98,247.1,246.34,246.92,2800.0,170.0855,170.1681,169.6447,170.0441,2800.0
2016-02-18 10:10:00,246.99,247.31,246.56,246.99,14071.0,170.0923,170.3127,169.7962,170.0923,14071.0
2016-02-18 10:15:00,246.99,247.36,246.72,247.02,15141.0,170.0923,170.3472,169.9064,170.113,15141.0
2016-02-18 10:20:00,246.49,247.04,246.49,246.93,1926.0,169.748,170.1268,169.748,170.051,1926.0
2016-02-18 10:25:00,247.0,247.06,246.16,246.58,2900.0,170.0992,170.1406,169.5208,169.81,2900.0
2016-02-18 10:30:00,246.44,246.64,246.15,246.15,1950.0,169.7136,169.8513,169.5139,169.5139,1950.0
2016-02-18 10:35:00,246.1,246.46,246.03,246.26,14598.0,169.4794,169.7274,169.4312,169.5896,14598.0
2016-02-18 10:40:00,246.48,246.52,246.25,246.3,1900.0,169.7411,169.7687,169.5827,169.6172,1900.0
2016-02-18 10:45:00,246.23,246.23,245.0,245.17,8843.0,169.569,169.569,168.7219,168.839,8843.0
2016-02-18 10:50:00,245.23,245.66,245.1,245.66,2694.0,168.8803,169.1764,168.7908,169.1764,2694.0
2016-02-18 10:55:00,245.59,245.59,245.21,245.21,3824.0,169.1282,169.1282,168.8665,168.8665,3824.0
2016-02-18 11:00:00,245.08,245.17,244.79,245.01,4173.0,168.777,168.839,168.5773,168.7288,4173.0
2016-02-18 11:05:00,245.06,245.63,245.02,245.63,2623.0,168.7632,169.1558,168.7357,169.1558,2623.0
2016-02-18 11:10:00,245.53,245.53,245.37,245.41,1112.0,169.0869,169.0869,168.9767,169.0043,1112.0
2016-02-18 11:15:00,245.27,245.27,244.96,245.14,3539.0,168.9079,168.9079,168.6944,168.8183,3539.0
2016-02-18 11:20:00,245.26,245.41,245.26,245.35,1219.0,168.901,169.0043,168.901,168.9629,1219.0
2016-02-18 11:25:00,245.21,246.08,244.94,246.08,11110.0,168.8665,169.4657,168.6806,169.4657,11110.0
2016-02-18 11:30:00,246.08,247.02,246.04,247.02,2899.0,169.4657,170.113,169.4381,170.113,2899.0
2016-02-18 11:35:00,247.08,247.08,246.73,246.86,3325.0,170.1543,170.1543,169.9133,170.0028,3325.0
2016-02-18 11:40:00,247.01,247.53,247.01,247.52,4513.0,170.1061,170.4642,170.1061,170.4573,4513.0
2016-02-18 11:45:00,247.51,247.79,247.44,247.44,3942.0,170.4505,170.6433,170.4022,170.4022,3942.0
2016-02-18 11:50:00,247.45,247.48,247.33,247.48,940.0,170.4091,170.4298,170.3265,170.4298,940.0
2016-02-18 11:55:00,247.19,247.62,247.19,247.51,1592.0,170.2301,170.5262,170.2301,170.4505,1592.0
2016-02-18 12:00:00,247.4,247.57,247.15,247.44,3360.0,170.3747,170.4918,170.2025,170.4022,3360.0
2016-02-18 12:05:00,247.33,247.47,247.29,247.47,610.0,170.3265,170.4229,170.2989,170.4229,610.0
2016-02-18 12:10:00,247.48,247.57,247.34,247.34,1225.0,170.4298,170.4918,170.3334,170.3334,1225.0
2016-02-18 12:15:00,247.17,247.38,247.17,247.33,1000.0,170.2163,170.3609,170.2163,170.3265,1000.0
2016-02-18 12:20:00,247.48,247.56,247.28,247.28,1095.0,170.4298,170.4849,170.2921,170.2921,1095.0
2016-02-18 12:25:00,247.18,247.18,247.13,247.13,200.0,170.2232,170.2232,170.1888,170.1888,200.0
2016-02-18 12:30:00,247.37,247.37,247.18,247.18,562.0,170.354,170.354,170.2232,170.2232,562.0
2016-02-18 12:35:00,247.13,247.13,246.89,246.89,473.0,170.1888,170.1888,170.0235,170.0235,473.0
2016-02-18 12:40:00,246.93,247.1,246.93,247.1,1600.0,170.051,170.1681,170.051,170.1681,1600.0
2016-02-18 12:45:00,247.34,247.34,247.03,247.21,600.0,170.3334,170.3334,170.1199,170.2439,600.0
2016-02-18 12:50:00,246.93,247.04,246.93,247.04,357.0,170.051,170.1268,170.051,170.1268,357.0
2016-02-18 12:55:00,247.03,247.03,246.75,246.76,1300.0,170.1199,170.1199,169.9271,169.934,1300.0
2016-02-18 13:00:00,246.67,247.36,246.66,247.13,2635.0,169.872,170.3472,169.8651,170.1888,2635.0
2016-02-18 13:05:00,246.95,247.04,246.95,247.04,427.0,170.0648,170.1268,170.0648,170.1268,427.0
2016-02-18 13:10:00,247.17,247.17,246.6,246.6,1800.0,170.2163,170.2163,169.8238,169.8238,1800.0
2016-02-18 13:15:00,246.36,246.36,246.0,246.26,1600.0,169.6585,169.6585,169.4106,169.5896,1600.0
2016-02-18 13:20:00,246.33,246.33,245.82,245.82,1001.0,169.6378,169.6378,169.2866,169.2866,1001.0
2016-02-18 13:25:00,245.97,246.16,245.97,246.16,1989.0,169.3899,169.5208,169.3899,169.5208,1989.0
2016-02-18 13:30:00,246.21,246.24,246.21,246.24,428.0,169.5552,169.5759,169.5552,169.5759,428.0
2016-02-18 13:35:00,246.11,246.24,245.96,246.02,2511.0,169.4863,169.5759,169.383,169.4243,2511.0
2016-02-18 13:40:00,246.03,246.25,245.99,245.99,3344.0,169.4312,169.5827,169.4037,169.4037,3344.0
2016-02-18 13:45:00,245.99,246.39,245.92,246.35,2930.0,169.4037,169.6792,169.3555,169.6516,2930.0
2016-02-18 13:50:00,246.39,246.4,246.2,246.35,1444.0,169.6792,169.686,169.5483,169.6516,1444.0
2016-02-18 13:55:00,246.37,246.39,246.3,246.39,1100.0,169.6654,169.6792,169.6172,169.6792,1100.0
2016-02-18 14:00:00,246.47,246.47,246.25,246.47,874.0,169.7342,169.7342,169.5827,169.7342,874.0
2016-02-18 14:05:00,246.47,246.79,246.47,246.65,607.0,169.7342,169.9546,169.7342,169.8582,607.0
2016-02-18 14:10:00,246.56,246.57,246.18,246.18,3508.0,169.7962,169.8031,169.5345,169.5345,3508.0
2016-02-18 14:15:00,246.18,246.18,246.18,246.18,0.0,169.5345,169.5345,169.5345,169.5345,0.0
2016-02-18 14:20:00,246.32,246.32,246.03,246.16,2560.0,169.6309,169.6309,169.4312,169.5208,2560.0
2016-02-18 14:25:00,246.17,246.18,245.98,246.15,2575.0,169.5276,169.5345,169.3968,169.5139,2575.0
2016-02-18 14:30:00,246.31,246.47,246.31,246.47,720.0,169.6241,169.7342,169.6241,169.7342,720.0
2016-02-18 14:35:00,246.52,246.53,246.28,246.28,1537.0,169.7687,169.7756,169.6034,169.6034,1537.0
2016-02-18 14:40:00,246.48,247.13,246.47,246.99,4013.0,169.7411,170.1888,169.7342,170.0923,4013.0
2016-02-18 14:45:00,246.94,246.99,246.55,246.92,3079.0,170.0579,170.0923,169.7893,170.0441,3079.0
2016-02-18 14:50:00,246.8,246.96,246.57,246.86,7429.0,169.9615,170.0717,169.8031,170.0028,7429.0
2016-02-18 14:55:00,246.76,246.76,246.42,246.55,1200.0,169.934,169.934,169.6998,169.7893,1200.0
2016-02-18 15:00:00,246.62,246.62,246.46,246.48,4301.0,169.8375,169.8375,169.7274,169.7411,4301.0
2016-02-18 15:05:00,246.44,246.53,246.37,246.5,10284.0,169.7136,169.7756,169.6654,169.7549,10284.0
2016-02-18 15:10:00,246.5,246.5,246.27,246.31,6402.0,169.7549,169.7549,169.5965,169.6241,6402.0
2016-02-18 15:15:00,246.36,246.63,246.34,246.57,6331.0,169.6585,169.8444,169.6447,169.8031,6331.0
2016-02-18 15:20:00,246.48,246.62,246.28,246.62,6802.0,169.7411,169.8375,169.6034,169.8375,6802.0
2016-02-18 15:25:00,246.62,246.78,246.38,246.38,6800.0,169.8375,169.9477,169.6723,169.6723,6800.0
2016-02-18 15:30:00,246.37,246.47,246.12,246.44,8031.0,169.6654,169.7342,169.4932,169.7136,8031.0
2016-02-18 15:35:00,246.51,246.65,246.31,246.56,5392.0,169.7618,169.8582,169.6241,169.7962,5392.0
2016-02-18 15:40:00,246.69,246.69,246.3,246.43,7543.0,169.8857,169.8857,169.6172,169.7067,7543.0
2016-02-18 15:45:00,246.53,246.73,246.17,246.38,12518.0,169.7756,169.9133,169.5276,169.6723,12518.0
2016-02-18 15:50:00,246.33,246.54,246.19,246.48,16096.0,169.6378,169.7825,169.5414,169.7411,16096.0
2016-02-18 15:55:00,246.53,246.81,246.51,246.53,33626.0,169.7756,169.9684,169.7618,169.7756,33626.0
2016-02-19 09:30:00,246.29,247.15,246.0,246.98,47003.0,169.6103,170.2025,169.4106,170.0855,47003.0
2016-02-19 09:35:00,246.93,246.93,245.01,245.04,8790.0,170.051,170.051,168.7288,168.7495,8790.0
2016-02-19 09:40:00,245.43,245.9,244.05,244.06,6768.0,169.018,169.3417,168.0677,168.0746,6768.0
2016-02-19 09:45:00,244.46,246.3,244.46,246.27,4595.0,168.35,169.6172,168.35,169.5965,4595.0
2016-02-19 09:50:00,246.54,246.8,246.28,246.65,3714.0,169.7825,169.9615,169.6034,169.8582,3714.0
2016-02-19 09:55:00,246.74,247.9,246.73,247.88,15348.0,169.9202,170.719,169.9133,170.7053,15348.0
2016-02-19 10:00:00,247.7,248.41,247.7,248.41,7850.0,170.5813,171.0702,170.5813,171.0702,7850.0
2016-02-19 10:05:00,248.34,248.75,248.34,248.75,6117.0,171.022,171.3044,171.022,171.3044,6117.0
2016-02-19 10:10:00,248.75,249.28,248.75,249.15,5200.0,171.3044,171.6694,171.3044,171.5799,5200.0
2016-02-19 10:15:00,249.08,249.64,249.02,249.46,5084.0,171.5316,171.9173,171.4903,171.7933,5084.0
2016-02-19 10:20:00,249.63,250.64,249.51,250.49,12408.0,171.9104,172.606,171.8278,172.5027,12408.0
2016-02-19 10:25:00,250.5,250.99,250.46,250.91,4564.0,172.5095,172.847,172.482,172.7919,4564.0
2016-02-19 10:30:00,250.92,251.76,250.91,251.55,7071.0,172.7988,173.3773,172.7919,173.2326,7071.0
2016-02-19 10:35:00,251.61,251.62,250.84,250.84,4297.0,173.274,173.2808,172.7437,172.7437,4297.0
2016-02-19 10:40:00,250.79,251.54,250.78,251.12,3095.0,172.7093,173.2258,172.7024,172.9365,3095.0
2016-02-19 10:45:00,250.98,251.9,250.97,251.72,14125.0,172.8401,173.4737,172.8332,173.3497,14125.0
2016-02-19 10:50:00,251.84,252.53,251.78,252.41,5242.0,173.4324,173.9075,173.391,173.8249,5242.0
2016-02-19 10:55:00,252.34,252.8,252.04,252.53,7628.0,173.7767,174.0935,173.5701,173.9075,7628.0
2016-02-19 11:00:00,252.51,252.85,252.17,252.43,6234.0,173.8938,174.1279,173.6596,173.8387,6234.0
2016-02-19 11:05:00,252.66,252.66,252.05,252.59,5991.0,173.9971,173.9971,173.577,173.9488,5991.0
2016-02-19 11:10:00,252.59,252.8,252.52,252.74,7479.0,173.9488,174.0935,173.9006,174.0521,7479.0
2016-02-19 11:15:00,252.57,253.43,252.57,253.05,7885.0,173.9351,174.5273,173.9351,174.2656,7885.0
2016-02-19 11:20:00,253.05,253.05,252.31,252.54,3789.0,174.2656,174.2656,173.756,173.9144,3789.0
2016-02-19 11:25:00,252.64,253.34,252.58,253.34,7039.0,173.9833,174.4653,173.942,174.4653,7039.0
2016-02-19 11:30:00,253.22,253.38,253.1,253.17,7511.0,174.3827,174.4929,174.3001,174.3483,7511.0
2016-02-19 11:35:00,253.21,253.26,252.79,252.8,8105.0,174.3758,174.4103,174.0866,174.0935,8105.0
2016-02-19 11:40:00,252.84,253.4,252.84,253.15,8343.0,174.121,174.5067,174.121,174.3345,8343.0
2016-02-19 11:45:00,253.1,253.27,252.44,252.59,21412.0,174.3001,174.4171,173.8455,173.9488,21412.0
2016-02-19 11:50:00,252.53,253.27,252.43,253.27,3245.0,173.9075,174.4171,173.8387,174.4171,3245.0
2016-02-19 11:55:00,253.29,253.46,253.13,253.42,6062.0,174.4309,174.548,174.3207,174.5204,6062.0
2016-02-19 12:00:00,253.2,253.61,253.13,253.52,8179.0,174.3689,174.6513,174.3207,174.5893,8179.0
2016-02-19 12:05:00,253.39,253.49,253.28,253.31,3964.0,174.4998,174.5686,174.424,174.4447,3964.0
2016-02-19 12:10:00,253.39,253.4,253.15,253.38,3308.0,174.4998,174.5067,174.3345,174.4929,3308.0
2016-02-19 12:15:00,253.35,253.35,252.87,252.91,11081.0,174.4722,174.4722,174.1417,174.1692,11081.0
2016-02-19 12:20:00,252.96,253.15,252.78,252.98,10042.0,174.2037,174.3345,174.0797,174.2174,10042.0
2016-02-19 12:25:00,252.97,253.14,252.82,252.9,8763.0,174.2105,174.3276,174.1072,174.1623,8763.0
2016-02-19 12:30:00,253.0,253.06,252.85,252.97,5512.0,174.2312,174.2725,174.1279,174.2105,5512.0
2016-02-19 12:35:00,252.97,253.1,252.84,252.84,6102.0,174.2105,174.3001,174.121,174.121,6102.0
2016-02-19 12:40:00,252.96,253.13,252.86,253.04,8063.0,174.2037,174.3207,174.1348,174.2587,8063.0
2016-02-19 12:45:00,253.06,253.27,252.98,253.26,4776.0,174.2725,174.4171,174.2174,174.4103,4776.0
2016-02-19 12:50:00,253.28,253.63,253.27,253.57,8121.0,174.424,174.6651,174.4171,174.6237,8121.0
2016-02-19 12:55:00,253.55,253.99,253.43,253.79,16651.0,174.61,174.913,174.5273,174.7752,16651.0
2016-02-19 13:00:00,253.78,254.23,253.71,253.71,8143.0,174.7684,175.0783,174.7201,174.7201,8143.0
2016-02-19 13:05:00,253.65,253.65,253.05,253.25,3515.0,174.6788,174.6788,174.2656,174.4034,3515.0
2016-02-19 13:10:00,253.27,253.37,253.15,253.25,1600.0,174.4171,174.486,174.3345,174.4034,1600.0
2016-02-19 13:15:00,253.34,253.91,253.33,253.58,5121.0,174.4653,174.8579,174.4585,174.6306,5121.0
2016-02-19 13:20:00,253.74,254.15,253.65,254.09,10109.0,174.7408,175.0232,174.6788,174.9818,10109.0
2016-02-19 13:25:00,254.27,254.27,253.84,253.86,4835.0,175.1058,175.1058,174.8097,174.8234,4835.0
2016-02-19 13:30:00,253.85,254.07,253.82,254.04,2859.0,174.8166,174.9681,174.7959,174.9474,2859.0
2016-02-19 13:35:00,253.96,254.06,253.83,253.99,7652.0,174.8923,174.9612,174.8028,174.913,7652.0
2016-02-19 13:40:00,254.03,254.04,253.64,254.01,6495.0,174.9405,174.9474,174.6719,174.9267,6495.0
2016-02-19 13:45:00,254.08,254.14,253.98,254.14,5004.0,174.975,175.0163,174.9061,175.0163,5004.0
2016-02-19 13:50:00,254.14,254.32,253.88,254.0,6375.0,175.0163,175.1402,174.8372,174.9199,6375.0
2016-02-19 13:55:00,253.93,254.24,253.92,254.03,4085.0,174.8717,175.0851,174.8648,174.9405,4085.0
2016-02-19 14:00:00,253.95,254.07,253.85,253.98,23339.0,174.8854,174.9681,174.8166,174.9061,23339.0
2016-02-19 14:05:00,253.98,254.31,253.89,254.09,8059.0,174.9061,175.1333,174.8441,174.9818,8059.0
2016-02-19 14:10:00,254.06,254.14,253.97,253.97,5621.0,174.9612,175.0163,174.8992,174.8992,5621.0
2016-02-19 14:15:00,254.0,254.07,253.81,253.99,5924.0,174.9199,174.9681,174.789,174.913,5924.0
2016-02-19 14:20:00,254.04,254.04,253.81,253.81,4077.0,174.9474,174.9474,174.789,174.789,4077.0
2016-02-19 14:25:00,253.75,253.79,253.53,253.59,11892.0,174.7477,174.7752,174.5962,174.6375,11892.0
2016-02-19 14:30:00,253.54,253.76,253.36,253.76,3600.0,174.6031,174.7546,174.4791,174.7546,3600.0
2016-02-19 14:35:00,253.74,253.74,253.23,253.39,21005.0,174.7408,174.7408,174.3896,174.4998,21005.0
2016-02-19 14:40:00,253.39,253.45,253.16,253.38,6283.0,174.4998,174.5411,174.3414,174.4929,6283.0
2016-02-19 14:45:00,253.34,253.37,253.06,253.14,2486.0,174.4653,174.486,174.2725,174.3276,2486.0
2016-02-19 14:50:00,253.15,253.15,252.7,252.89,2949.0,174.3345,174.3345,174.0246,174.1554,2949.0
2016-02-19 14:55:00,252.89,253.02,252.34,252.47,16224.0,174.1554,174.245,173.7767,173.8662,16224.0
2016-02-19 15:00:00,252.47,252.64,252.25,252.64,5271.0,173.8662,173.9833,173.7147,173.9833,5271.0
2016-02-19 15:05:00,252.42,252.81,252.34,252.38,7044.0,173.8318,174.1004,173.7767,173.8042,7044.0
2016-02-19 15:10:00,252.45,252.48,252.11,252.27,5251.0,173.8524,173.8731,173.6183,173.7285,5251.0
2016-02-19 15:15:00,252.29,252.59,252.2,252.35,3747.0,173.7423,173.9488,173.6803,173.7836,3747.0
2016-02-19 15:20:00,252.4,252.57,252.18,252.33,9462.0,173.818,173.9351,173.6665,173.7698,9462.0
2016-02-19 15:25:00,252.4,252.63,252.34,252.55,5948.0,173.818,173.9764,173.7767,173.9213,5948.0
2016-02-19 15:30:00,252.54,252.54,252.38,252.39,6879.0,173.9144,173.9144,173.8042,173.8111,6879.0
2016-02-19 15:35:00,252.4,252.41,252.17,252.27,9141.0,173.818,173.8249,173.6596,173.7285,9141.0
2016-02-19 15:40:00,252.41,252.77,252.13,252.13,28670.0,173.8249,174.0728,173.6321,173.6321,28670.0
2016-02-19 15:45:00,252.15,252.31,252.0,252.26,27903.0,173.6458,173.756,173.5425,173.7216,27903.0
2016-02-19 15:50:00,252.26,252.26,252.0,252.07,44555.0,173.7216,173.7216,173.5425,173.5907,44555.0
2016-02-19 15:55:00,252.06,252.11,251.84,251.99,85267.0,173.5839,173.6183,173.4324,173.5357,85267.0
2016-02-22 09:30:00,253.33,254.37,253.05,253.5,12972.0,174.4585,175.1747,174.2656,174.5755,12972.0
2016-02-22 09:35:00,253.46,254.7,253.45,254.45,4583.0,174.548,175.4019,174.5411,175.2298,4583.0
2016-02-22 09:40:00,254.64,254.64,254.26,254.42,3534.0,175.3606,175.3606,175.0989,175.2091,3534.0
2016-02-22 09:45:00,254.49,254.95,253.75,253.79,10668.0,175.2573,175.5741,174.7477,174.7752,10668.0
2016-02-22 09:50:00,253.76,254.07,253.11,253.11,7269.0,174.7546,174.9681,174.307,174.307,7269.0
2016-02-22 09:55:00,253.34,253.58,253.04,253.41,13413.0,174.4653,174.6306,174.2587,174.5136,13413.0
2016-02-22 10:00:00,253.6,253.89,253.6,253.75,2819.0,174.6444,174.8441,174.6444,174.7477,2819.0
2016-02-22 10:05:00,253.55,254.04,253.55,253.92,4305.0,174.61,174.9474,174.61,174.8648,4305.0
2016-02-22 10:10:00,254.02,254.02,253.04,253.35,6779.0,174.9336,174.9336,174.2587,174.4722,6779.0
2016-02-22 10:15:00,253.43,253.61,252.99,253.08,3275.0,174.5273,174.6513,174.2243,174.2863,3275.0
2016-02-22 10:20:00,253.0,253.17,252.67,252.87,3838.0,174.2312,174.3483,174.0039,174.1417,3838.0
2016-02-22 10:25:00,252.89,253.46,252.81,252.83,5238.0,174.1554,174.548,174.1004,174.1141,5238.0
2016-02-22 10:30:00,252.85,253.83,252.85,253.45,12234.0,174.1279,174.8028,174.1279,174.5411,12234.0
2016-02-22 10:35:00,253.5,253.79,253.2,253.67,5737.0,174.5755,174.7752,174.3689,174.6926,5737.0
2016-02-22 10:40:00,253.54,253.78,253.45,253.59,16335.0,174.6031,174.7684,174.5411,174.6375,16335.0
2016-02-22 10:45:00,253.64,253.97,253.4,253.4,3567.0,174.6719,174.8992,174.5067,174.5067,3567.0
2016-02-22 10:50:00,253.54,253.78,253.52,253.64,1580.0,174.6031,174.7684,174.5893,174.6719,1580.0
2016-02-22 10:55:00,253.56,253.7,253.5,253.5,1268.0,174.6168,174.7133,174.5755,174.5755,1268.0
2016-02-22 11:00:00,253.5,253.65,253.27,253.3,1250.0,174.5755,174.6788,174.4171,174.4378,1250.0
2016-02-22 11:05:00,253.4,253.4,253.08,253.08,1918.0,174.5067,174.5067,174.2863,174.2863,1918.0
2016-02-22 11:10:00,253.2,253.2,252.9,253.05,2120.0,174.3689,174.3689,174.1623,174.2656,2120.0
2016-02-22 11:15:00,252.95,253.0,252.73,252.95,1512.0,174.1968,174.2312,174.0453,174.1968,1512.0
2016-02-22 11:20:00,252.97,253.21,252.97,252.97,1620.0,174.2105,174.3758,174.2105,174.2105,1620.0
2016-02-22 11:25:00,252.7,253.1,252.69,252.86,2100.0,174.0246,174.3001,174.0177,174.1348,2100.0
2016-02-22 11:30:00,252.97,253.23,252.97,253.23,900.0,174.2105,174.3896,174.2105,174.3896,900.0
2016-02-22 11:35:00,253.6,253.74,253.6,253.74,795.0,174.6444,174.7408,174.6444,174.7408,795.0
2016-02-22 11:40:00,253.6,254.02,253.5,253.9,7524.0,174.6444,174.9336,174.5755,174.851,7524.0
2016-02-22 11:45:00,254.04,254.04,253.83,253.96,1603.0,174.9474,174.9474,174.8028,174.8923,1603.0
2016-02-22 11:50:00,253.73,253.86,253.43,253.43,700.0,174.7339,174.8234,174.5273,174.5273,700.0
2016-02-22 11:55:00,253.46,253.46,253.0,253.0,1000.0,174.548,174.548,174.2312,174.2312,1000.0
2016-02-22 12:00:00,253.09,253.25,252.76,253.25,2129.0,174.2932,174.4034,174.0659,174.4034,2129.0
2016-02-22 12:05:00,253.0,253.32,252.99,253.32,1066.0,174.2312,174.4516,174.2243,174.4516,1066.0
2016-02-22 12:10:00,253.49,253.49,253.11,253.12,1200.0,174.5686,174.5686,174.307,174.3138,1200.0
2016-02-22 12:15:00,253.33,253.33,253.03,253.03,200.0,174.4585,174.4585,174.2519,174.2519,200.0
2016-02-22 12:20:00,253.13,253.13,252.77,252.97,2949.0,174.3207,174.3207,174.0728,174.2105,2949.0
2016-02-22 12:25:00,252.86,253.1,252.84,253.09,1702.0,174.1348,174.3001,174.121,174.2932,1702.0
2016-02-22 12:30:00,253.1,253.26,252.92,253.01,1930.0,174.3001,174.4103,174.1761,174.2381,1930.0
2016-02-22 12:35:00,253.05,253.36,253.05,253.36,420.0,174.2656,174.4791,174.2656,174.4791,420.0
2016-02-22 12:40:00,253.19,253.19,252.77,252.77,1000.0,174.362,174.362,174.0728,174.0728,1000.0
2016-02-22 12:45:00,252.75,252.91,252.56,252.91,2480.0,174.059,174.1692,173.9282,174.1692,2480.0
2016-02-22 12:50:00,252.88,253.1,252.68,253.1,3600.0,174.1486,174.3001,174.0108,174.3001,3600.0
2016-02-22 12:55:00,253.07,253.07,252.75,252.85,3055.0,174.2794,174.2794,174.059,174.1279,3055.0
2016-02-22 13:00:00,252.75,252.94,252.71,252.77,2400.0,174.059,174.1899,174.0315,174.0728,2400.0
2016-02-22 13:05:00,252.79,252.9,252.73,252.89,2303.0,174.0866,174.1623,174.0453,174.1554,2303.0
2016-02-22 13:10:00,252.7,252.88,252.4,252.41,1581.0,174.0246,174.1486,173.818,173.8249,1581.0
2016-02-22 13:15:00,252.41,252.41,252.1,252.1,2280.0,173.8249,173.8249,173.6114,173.6114,2280.0
2016-02-22 13:20:00,252.19,252.28,252.11,252.28,662.0,173.6734,173.7354,173.6183,173.7354,662.0
2016-02-22 13:25:00,252.22,252.22,251.97,252.0,3100.0,173.694,173.694,173.5219,173.5425,3100.0
2016-02-22 13:30:00,251.98,252.05,251.71,251.95,13921.0,173.5288,173.577,173.3428,173.5081,13921.0
2016-02-22 13:35:00,251.97,252.23,251.9,252.23,3002.0,173.5219,173.7009,173.4737,173.7009,3002.0
2016-02-22 13:40:00,252.26,252.26,252.03,252.07,2050.0,173.7216,173.7216,173.5632,173.5907,2050.0
2016-02-22 13:45:00,251.95,252.38,251.95,252.27,1917.0,173.5081,173.8042,173.5081,173.7285,1917.0
2016-02-22 13:50:00,252.38,252.48,252.18,252.2,2144.0,173.8042,173.8731,173.6665,173.6803,2144.0
2016-02-22 13:55:00,252.33,252.65,252.3,252.65,2101.0,173.7698,173.9902,173.7491,173.9902,2101.0
2016-02-22 14:00:00,252.66,253.17,252.57,253.17,3665.0,173.9971,174.3483,173.9351,174.3483,3665.0
2016-02-22 14:05:00,253.04,253.04,252.82,252.95,2224.0,174.2587,174.2587,174.1072,174.1968,2224.0
2016-02-22 14:10:00,252.96,253.04,252.91,253.03,3475.0,174.2037,174.2587,174.1692,174.2519,3475.0
2016-02-22 14:15:00,253.17,253.18,252.94,252.95,1800.0,174.3483,174.3552,174.1899,174.1968,1800.0
2016-02-22 14:20:00,252.9,253.17,252.88,253.15,2300.0,174.1623,174.3483,174.1486,174.3345,2300.0
2016-02-22 14:25:00,253.23,253.33,252.99,253.3,3074.0,174.3896,174.4585,174.2243,174.4378,3074.0
2016-02-22 14:30:00,253.22,253.22,253.04,253.06,1973.0,174.3827,174.3827,174.2587,174.2725,1973.0
2016-02-22 14:35:00,253.04,253.46,253.0,253.43,1550.0,174.2587,174.548,174.2312,174.5273,1550.0
2016-02-22 14:40:00,253.39,253.39,253.15,253.16,1260.0,174.4998,174.4998,174.3345,174.3414,1260.0
2016-02-22 14:45:00,253.25,253.3,253.15,253.3,555.0,174.4034,174.4378,174.3345,174.4378,555.0
2016-02-22 14:50:00,253.16,253.44,253.05,253.44,1450.0,174.3414,174.5342,174.2656,174.5342,1450.0
2016-02-22 14:55:00,253.36,253.36,253.0,253.05,1747.0,174.4791,174.4791,174.2312,174.2656,1747.0
2016-02-22 15:00:00,252.96,253.05,252.84,253.05,3244.0,174.2037,174.2656,174.121,174.2656,3244.0
2016-02-22 15:05:00,253.18,253.34,253.12,253.2,2245.0,174.3552,174.4653,174.3138,174.3689,2245.0
2016-02-22 15:10:00,253.22,253.46,253.2,253.46,2440.0,174.3827,174.548,174.3689,174.548,2440.0
2016-02-22 15:15:00,253.51,253.57,253.35,253.57,2722.0,174.5824,174.6237,174.4722,174.6237,2722.0
2016-02-22 15:20:00,253.55,253.55,253.27,253.33,2300.0,174.61,174.61,174.4171,174.4585,2300.0
2016-02-22 15:25:00,253.4,253.82,253.4,253.62,3755.0,174.5067,174.7959,174.5067,174.6582,3755.0
2016-02-22 15:30:00,253.55,253.67,253.43,253.54,3333.0,174.61,174.6926,174.5273,174.6031,3333.0
2016-02-22 15:35:00,253.6,253.73,253.35,253.35,2746.0,174.6444,174.7339,174.4722,174.4722,2746.0
2016-02-22 15:40:00,253.38,253.81,253.38,253.76,4998.0,174.4929,174.789,174.4929,174.7546,4998.0
2016-02-22 15:45:00,253.76,253.95,253.66,253.7,9098.0,174.7546,174.8854,174.6857,174.7133,9098.0
2016-02-22 15:50:00,253.66,253.79,253.5,253.5,9109.0,174.6857,174.7752,174.5755,174.5755,9109.0
2016-02-22 15:55:00,253.55,253.65,253.23,253.56,37557.0,174.61,174.6788,174.3896,174.6168,37557.0
2016-02-23 09:30:00,253.68,256.79,253.64,256.38,21664.0,174.6995,176.8412,174.6719,176.5589,21664.0
2016-02-23 09:35:00,255.64,256.0,255.35,255.41,5693.0,176.0493,176.2972,175.8496,175.8909,5693.0
2016-02-23 09:40:00,255.33,256.15,255.33,255.91,8644.0,175.8358,176.4005,175.8358,176.2352,8644.0
2016-02-23 09:45:00,255.99,256.35,255.73,255.88,5314.0,176.2903,176.5382,176.1112,176.2145,5314.0
2016-02-23 09:50:00,256.03,256.21,255.61,255.79,5915.0,176.3178,176.4418,176.0286,176.1526,5915.0
2016-02-23 09:55:00,255.68,255.87,255.59,255.59,2700.0,176.0768,176.2077,176.0148,176.0148,2700.0
2016-02-23 10:00:00,255.8,256.24,255.62,255.85,6800.0,176.1594,176.4625,176.0355,176.1939,6800.0
2016-02-23 10:05:00,255.86,255.9,255.34,255.8,3386.0,176.2008,176.2283,175.8427,176.1594,3386.0
2016-02-23 10:10:00,255.65,255.86,255.32,255.32,3960.0,176.0562,176.2008,175.8289,175.8289,3960.0
2016-02-23 10:15:00,255.34,255.43,254.71,255.2,3300.0,175.8427,175.9046,175.4088,175.7463,3300.0
2016-02-23 10:20:00,255.14,255.24,255.07,255.07,1473.0,175.7049,175.7738,175.6567,175.6567,1473.0
2016-02-23 10:25:00,254.95,255.21,254.75,254.77,3000.0,175.5741,175.7531,175.4364,175.4501,3000.0
2016-02-23 10:30:00,254.78,255.19,254.54,254.68,5212.0,175.457,175.7394,175.2917,175.3881,5212.0
2016-02-23 10:35:00,254.58,254.66,254.19,254.19,1876.0,175.3193,175.3744,175.0507,175.0507,1876.0
2016-02-23 10:40:00,254.24,254.35,254.05,254.07,2174.0,175.0851,175.1609,174.9543,174.9681,2174.0
2016-02-23 10:45:00,254.04,254.28,253.87,254.19,1278.0,174.9474,175.1127,174.8303,175.0507,1278.0
2016-02-23 10:50:00,253.95,254.46,253.91,254.27,1068.0,174.8854,175.2366,174.8579,175.1058,1068.0
2016-02-23 10:55:00,254.22,254.33,253.96,254.09,3500.0,175.0714,175.1471,174.8923,174.9818,3500.0
2016-02-23 11:00:00,254.09,254.26,253.27,253.27,10587.0,174.9818,175.0989,174.4171,174.4171,10587.0
2016-02-23 11:05:00,253.56,253.88,253.23,253.42,4100.0,174.6168,174.8372,174.3896,174.5204,4100.0
2016-02-23 11:10:00,253.31,253.47,253.13,253.2,2000.0,174.4447,174.5549,174.3207,174.3689,2000.0
2016-02-23 11:15:00,253.11,253.5,253.11,253.38,2700.0,174.307,174.5755,174.307,174.4929,2700.0
2016-02-23 11:20:00,253.26,253.67,253.16,253.67,3067.0,174.4103,174.6926,174.3414,174.6926,3067.0
2016-02-23 11:25:00,253.72,253.74,253.4,253.4,1744.0,174.727,174.7408,174.5067,174.5067,1744.0
2016-02-23 11:30:00,253.4,253.97,253.4,253.97,1200.0,174.5067,174.8992,174.5067,174.8992,1200.0
2016-02-23 11:35:00,253.72,254.06,253.71,253.88,1653.0,174.727,174.9612,174.7201,174.8372,1653.0
2016-02-23 11:40:00,253.86,253.86,253.73,253.73,226.0,174.8234,174.8234,174.7339,174.7339,226.0
2016-02-23 11:45:00,253.72,253.73,253.45,253.59,2698.0,174.727,174.7339,174.5411,174.6375,2698.0
2016-02-23 11:50:00,253.64,253.88,253.62,253.69,2100.0,174.6719,174.8372,174.6582,174.7064,2100.0
2016-02-23 11:55:00,253.64,253.81,253.63,253.75,600.0,174.6719,174.789,174.6651,174.7477,600.0
2016-02-23 12:00:00,253.65,253.84,253.64,253.64,1200.0,174.6788,174.8097,174.6719,174.6719,1200.0
2016-02-23 12:05:00,253.77,253.78,253.51,253.51,3814.0,174.7615,174.7684,174.5824,174.5824,3814.0
2016-02-23 12:10:00,253.57,253.61,253.54,253.54,878.0,174.6237,174.6513,174.6031,174.6031,878.0
2016-02-23 12:15:00,253.57,253.83,253.57,253.73,3853.0,174.6237,174.8028,174.6237,174.7339,3853.0
2016-02-23 12:20:00,253.75,253.82,253.68,253.82,700.0,174.7477,174.7959,174.6995,174.7959,700.0
2016-02-23 12:25:00,253.88,254.04,253.84,254.04,2124.0,174.8372,174.9474,174.8097,174.9474,2124.0
2016-02-23 12:30:00,253.96,253.96,253.66,253.85,700.0,174.8923,174.8923,174.6857,174.8166,700.0
2016-02-23 12:35:00,253.75,254.02,253.75,253.86,1855.0,174.7477,174.9336,174.7477,174.8234,1855.0
2016-02-23 12:40:00,253.91,253.91,253.72,253.84,1000.0,174.8579,174.8579,174.727,174.8097,1000.0
2016-02-23 12:45:00,253.87,253.94,253.8,253.94,2600.0,174.8303,174.8785,174.7821,174.8785,2600.0
2016-02-23 12:50:00,253.87,253.88,253.87,253.87,300.0,174.8303,174.8372,174.8303,174.8303,300.0
2016-02-23 12:55:00,253.71,253.78,253.69,253.69,400.0,174.7201,174.7684,174.7064,174.7064,400.0
2016-02-23 13:00:00,253.7,254.34,253.68,254.34,8961.0,174.7133,175.154,174.6995,175.154,8961.0
2016-02-23 13:05:00,254.33,254.86,254.33,254.86,2314.0,175.1471,175.5121,175.1471,175.5121,2314.0
2016-02-23 13:10:00,254.75,255.05,254.75,254.87,5600.0,175.4364,175.643,175.4364,175.519,5600.0
2016-02-23 13:15:00,254.86,254.9,254.65,254.66,6314.0,175.5121,175.5397,175.3675,175.3744,6314.0
2016-02-23 13:20:00,254.65,254.7,254.65,254.69,300.0,175.3675,175.4019,175.3675,175.395,300.0
2016-02-23 13:25:00,254.52,254.67,254.45,254.66,1600.0,175.278,175.3813,175.2298,175.3744,1600.0
2016-02-23 13:30:00,254.7,254.83,254.48,254.48,1734.0,175.4019,175.4914,175.2504,175.2504,1734.0
2016-02-23 13:35:00,254.43,254.83,254.36,254.65,3220.0,175.216,175.4914,175.1678,175.3675,3220.0
2016-02-23 13:40:00,254.62,254.77,254.42,254.62,1800.0,175.3468,175.4501,175.2091,175.3468,1800.0
2016-02-23 13:45:00,254.54,254.62,254.54,254.56,872.0,175.2917,175.3468,175.2917,175.3055,872.0
2016-02-23 13:50:00,254.53,254.61,254.44,254.61,1000.0,175.2849,175.3399,175.2229,175.3399,1000.0
2016-02-23 13:55:00,254.47,254.52,254.3,254.52,700.0,175.2435,175.278,175.1265,175.278,700.0
2016-02-23 14:00:00,254.58,254.58,254.43,254.43,1000.0,175.3193,175.3193,175.216,175.216,1000.0
2016-02-23 14:05:00,254.56,254.74,254.56,254.74,2900.0,175.3055,175.4295,175.3055,175.4295,2900.0
2016-02-23 14:10:00,254.73,254.86,254.73,254.83,3754.0,175.4226,175.5121,175.4226,175.4914,3754.0
2016-02-23 14:15:00,254.86,254.9,254.61,254.76,5802.0,175.5121,175.5397,175.3399,175.4432,5802.0
2016-02-23 14:20:00,254.72,254.77,254.35,254.77,3200.0,175.4157,175.4501,175.1609,175.4501,3200.0
2016-02-23 14:25:00,254.75,254.75,254.34,254.34,900.0,175.4364,175.4364,175.154,175.154,900.0
2016-02-23 14:30:00,254.34,254.54,254.34,254.52,1475.0,175.154,175.2917,175.154,175.278,1475.0
2016-02-23 14:35:00,254.57,254.57,254.33,254.34,1751.0,175.3124,175.3124,175.1471,175.154,1751.0
2016-02-23 14:40:00,254.41,254.49,254.3,254.36,1100.0,175.2022,175.2573,175.1265,175.1678,1100.0
2016-02-23 14:45:00,254.04,254.4,254.04,254.4,2576.0,174.9474,175.1953,174.9474,175.1953,2576.0
2016-02-23 14:50:00,254.37,254.39,253.93,253.93,795.0,175.1747,175.1884,174.8717,174.8717,795.0
2016-02-23 14:55:00,253.86,253.87,253.78,253.78,750.0,174.8234,174.8303,174.7684,174.7684,750.0
2016-02-23 15:00:00,253.89,253.89,253.6,253.77,2029.0,174.8441,174.8441,174.6444,174.7615,2029.0
2016-02-23 15:05:00,253.54,253.78,253.54,253.63,1100.0,174.6031,174.7684,174.6031,174.6651,1100.0
2016-02-23 15:10:00,253.62,253.65,253.45,253.52,2731.0,174.6582,174.6788,174.5411,174.5893,2731.0
2016-02-23 15:15:00,253.54,253.74,253.45,253.66,2337.0,174.6031,174.7408,174.5411,174.6857,2337.0
2016-02-23 15:20:00,253.67,253.72,253.52,253.53,7459.0,174.6926,174.727,174.5893,174.5962,7459.0
2016-02-23 15:25:00,253.57,253.6,253.33,253.52,3399.0,174.6237,174.6444,174.4585,174.5893,3399.0
2016-02-23 15:30:00,253.47,253.71,253.38,253.62,6946.0,174.5549,174.7201,174.4929,174.6582,6946.0
2016-02-23 15:35:00,253.59,253.83,253.39,253.8,6010.0,174.6375,174.8028,174.4998,174.7821,6010.0
2016-02-23 15:40:00,253.84,253.84,253.62,253.65,3600.0,174.8097,174.8097,174.6582,174.6788,3600.0
2016-02-23 15:45:00,253.63,253.94,253.41,253.87,11316.0,174.6651,174.8785,174.5136,174.8303,11316.0
2016-02-23 15:50:00,253.9,253.9,253.71,253.74,5088.0,174.851,174.851,174.7201,174.7408,5088.0
2016-02-23 15:55:00,253.68,253.84,253.43,253.58,31256.0,174.6995,174.8097,174.5273,174.6306,31256.0
2016-02-24 09:30:00,252.46,253.35,252.46,252.99,6773.0,173.8593,174.4722,173.8593,174.2243,6773.0
2016-02-24 09:35:00,253.42,254.03,253.23,254.03,12488.0,174.5204,174.9405,174.3896,174.9405,12488.0
2016-02-24 09:40:00,253.91,254.44,253.86,254.44,13044.0,174.8579,175.2229,174.8234,175.2229,13044.0
2016-02-24 09:45:00,254.25,254.25,252.6,252.86,4759.0,175.092,175.092,173.9557,174.1348,4759.0
2016-02-24 09:50:00,252.51,252.55,252.15,252.31,7090.0,173.8938,173.9213,173.6458,173.756,7090.0
2016-02-24 09:55:00,252.18,252.28,251.63,251.75,3501.0,173.6665,173.7354,173.2877,173.3704,3501.0
2016-02-24 10:00:00,251.75,252.4,251.38,251.59,2870.0,173.3704,173.818,173.1156,173.2602,2870.0
2016-02-24 10:05:00,251.51,251.89,251.49,251.64,2453.0,173.2051,173.4668,173.1913,173.2946,2453.0
2016-02-24 10:10:00,252.19,252.26,251.92,252.25,15700.0,173.6734,173.7216,173.4874,173.7147,15700.0
2016-02-24 10:15:00,252.26,252.4,252.13,252.34,3178.0,173.7216,173.818,173.6321,173.7767,3178.0
2016-02-24 10:20:00,252.21,252.37,251.78,251.9,8098.0,173.6872,173.7973,173.391,173.4737,8098.0
2016-02-24 10:25:00,251.9,252.0,251.44,251.62,11112.0,173.4737,173.5425,173.1569,173.2808,11112.0
2016-02-24 10:30:00,251.73,251.99,251.28,251.86,4000.0,173.3566,173.5357,173.0467,173.4461,4000.0
2016-02-24 10:35:00,251.87,251.96,251.64,251.65,2800.0,173.453,173.515,173.2946,173.3015,2800.0
2016-02-24 10:40:00,251.74,252.01,251.7,251.7,1600.0,173.3635,173.5494,173.3359,173.3359,1600.0
2016-02-24 10:45:00,251.71,251.76,250.97,250.97,4853.0,173.3428,173.3773,172.8332,172.8332,4853.0
2016-02-24 10:50:00,251.19,251.33,250.99,251.16,2700.0,172.9847,173.0811,172.847,172.9641,2700.0
2016-02-24 10:55:00,251.35,251.37,250.57,250.71,3020.0,173.0949,173.1087,172.5578,172.6542,3020.0
2016-02-24 11:00:00,250.71,250.71,250.15,250.25,4810.0,172.6542,172.6542,172.2685,172.3374,4810.0
2016-02-24 11:05:00,250.17,250.22,249.79,250.16,3245.0,172.2823,172.3167,172.0206,172.2754,3245.0
2016-02-24 11:10:00,249.95,250.11,249.6,249.89,12569.0,172.1308,172.241,171.8898,172.0895,12569.0
2016-02-24 11:15:00,249.93,250.22,249.77,250.11,9425.0,172.117,172.3167,172.0068,172.241,9425.0
2016-02-24 11:20:00,250.12,250.69,250.03,250.42,2200.0,172.2479,172.6404,172.1859,172.4545,2200.0
2016-02-24 11:25:00,250.35,250.51,250.17,250.39,3600.0,172.4062,172.5164,172.2823,172.4338,3600.0
2016-02-24 11:30:00,250.29,250.5,250.13,250.45,3500.0,172.3649,172.5095,172.2547,172.4751,3500.0
2016-02-24 11:35:00,250.53,250.66,250.37,250.52,23798.0,172.5302,172.6197,172.42,172.5233,23798.0
2016-02-24 11:40:00,250.64,250.83,250.64,250.83,300.0,172.606,172.7368,172.606,172.7368,300.0
2016-02-24 11:45:00,250.82,250.84,250.46,250.47,1900.0,172.7299,172.7437,172.482,172.4889,1900.0
2016-02-24 11:50:00,250.48,250.69,250.15,250.15,4983.0,172.4958,172.6404,172.2685,172.2685,4983.0
2016-02-24 11:55:00,250.31,250.32,250.02,250.02,1294.0,172.3787,172.3856,172.179,172.179,1294.0
2016-02-24 12:00:00,250.18,250.43,250.11,250.22,1965.0,172.2892,172.4613,172.241,172.3167,1965.0
2016-02-24 12:05:00,250.19,250.26,249.79,249.79,2950.0,172.2961,172.3443,172.0206,172.0206,2950.0
2016-02-24 12:10:00,249.79,249.81,249.66,249.66,5112.0,172.0206,172.0344,171.9311,171.9311,5112.0
2016-02-24 12:15:00,249.79,249.81,249.16,249.16,3800.0,172.0206,172.0344,171.5867,171.5867,3800.0
2016-02-24 12:20:00,249.21,249.39,249.04,249.13,3585.0,171.6212,171.7451,171.5041,171.5661,3585.0
2016-02-24 12:25:00,249.22,249.66,249.1,249.1,7941.0,171.6281,171.9311,171.5454,171.5454,7941.0
2016-02-24 12:30:00,249.13,249.56,249.13,249.55,866.0,171.5661,171.8622,171.5661,171.8553,866.0
2016-02-24 12:35:00,249.13,249.26,248.96,248.96,2100.0,171.5661,171.6556,171.449,171.449,2100.0
2016-02-24 12:40:00,249.11,249.11,248.6,248.6,1799.0,171.5523,171.5523,171.2011,171.2011,1799.0
2016-02-24 12:45:00,248.53,248.8,248.52,248.7,2440.0,171.1529,171.3388,171.146,171.27,2440.0
2016-02-24 12:50:00,248.67,248.82,248.27,248.29,2680.0,171.2493,171.3526,170.9738,170.9876,2680.0
2016-02-24 12:55:00,248.24,248.83,248.24,248.68,11955.0,170.9532,171.3595,170.9532,171.2562,11955.0
2016-02-24 13:00:00,248.65,248.84,248.65,248.78,1941.0,171.2355,171.3664,171.2355,171.3251,1941.0
2016-02-24 13:05:00,248.63,248.8,248.37,248.37,6756.0,171.2218,171.3388,171.0427,171.0427,6756.0
2016-02-24 13:10:00,248.44,248.44,248.06,248.17,3671.0,171.0909,171.0909,170.8292,170.905,3671.0
2016-02-24 13:15:00,248.05,248.2,247.97,247.99,3300.0,170.8223,170.9256,170.7672,170.781,3300.0
2016-02-24 13:20:00,247.92,248.32,247.85,248.12,2300.0,170.7328,171.0083,170.6846,170.8705,2300.0
2016-02-24 13:25:00,248.12,248.51,248.0,248.33,8697.0,170.8705,171.1391,170.7879,171.0152,8697.0
2016-02-24 13:30:00,248.45,248.63,248.41,248.62,4895.0,171.0978,171.2218,171.0702,171.2149,4895.0
2016-02-24 13:35:00,248.69,249.04,248.63,249.04,21102.0,171.2631,171.5041,171.2218,171.5041,21102.0
2016-02-24 13:40:00,249.12,249.12,249.0,249.08,1112.0,171.5592,171.5592,171.4766,171.5316,1112.0
2016-02-24 13:45:00,249.12,249.44,249.08,249.37,2300.0,171.5592,171.7796,171.5316,171.7314,2300.0
2016-02-24 13:50:00,249.58,249.58,249.32,249.4,3256.0,171.876,171.876,171.6969,171.752,3256.0
2016-02-24 13:55:00,249.48,249.7,249.43,249.54,2800.0,171.8071,171.9586,171.7727,171.8484,2800.0
2016-02-24 14:00:00,249.34,249.66,249.34,249.44,2300.0,171.7107,171.9311,171.7107,171.7796,2300.0
2016-02-24 14:05:00,249.54,249.86,249.44,249.67,5680.0,171.8484,172.0688,171.7796,171.938,5680.0
2016-02-24 14:10:00,249.64,250.06,249.62,249.93,5295.0,171.9173,172.2065,171.9035,172.117,5295.0
2016-02-24 14:15:00,250.04,250.04,249.77,249.86,3705.0,172.1928,172.1928,172.0068,172.0688,3705.0
2016-02-24 14:20:00,249.86,250.37,249.85,250.37,5313.0,172.0688,172.42,172.0619,172.42,5313.0
2016-02-24 14:25:00,250.38,250.49,249.83,249.91,2632.0,172.4269,172.5027,172.0481,172.1032,2632.0
2016-02-24 14:30:00,250.09,250.14,249.76,249.76,3811.0,172.2272,172.2616,171.9999,171.9999,3811.0
2016-02-24 14:35:00,249.81,249.89,249.72,249.78,1829.0,172.0344,172.0895,171.9724,172.0137,1829.0
2016-02-24 14:40:00,249.73,249.9,249.7,249.7,4344.0,171.9793,172.0964,171.9586,171.9586,4344.0
2016-02-24 14:45:00,249.66,249.66,249.24,249.48,4260.0,171.9311,171.9311,171.6418,171.8071,4260.0
2016-02-24 14:50:00,249.43,249.44,248.99,249.01,2073.0,171.7727,171.7796,171.4697,171.4834,2073.0
2016-02-24 14:55:00,249.18,249.19,248.89,248.89,2260.0,171.6005,171.6074,171.4008,171.4008,2260.0
2016-02-24 15:00:00,249.07,249.18,248.83,249.03,3243.0,171.5248,171.6005,171.3595,171.4972,3243.0
2016-02-24 15:05:00,249.02,249.83,249.01,249.71,8732.0,171.4903,172.0481,171.4834,171.9655,8732.0
2016-02-24 15:10:00,250.04,250.04,249.7,249.85,2800.0,172.1928,172.1928,171.9586,172.0619,2800.0
2016-02-24 15:15:00,249.96,250.34,249.96,250.16,3557.0,172.1377,172.3994,172.1377,172.2754,3557.0
2016-02-24 15:20:00,250.16,250.31,250.12,250.31,1257.0,172.2754,172.3787,172.2479,172.3787,1257.0
2016-02-24 15:25:00,250.2,250.49,250.11,250.45,2776.0,172.3029,172.5027,172.241,172.4751,2776.0
2016-02-24 15:30:00,250.28,250.48,250.14,250.19,5544.0,172.358,172.4958,172.2616,172.2961,5544.0
2016-02-24 15:35:00,250.19,250.53,250.19,250.26,5199.0,172.2961,172.5302,172.2961,172.3443,5199.0
2016-02-24 15:40:00,250.25,250.42,250.1,250.12,6267.0,172.3374,172.4545,172.2341,172.2479,6267.0
2016-02-24 15:45:00,250.07,250.21,249.84,249.94,9653.0,172.2134,172.3098,172.055,172.1239,9653.0
2016-02-24 15:50:00,249.93,250.13,249.84,250.06,14719.0,172.117,172.2547,172.055,172.2065,14719.0
2016-02-24 15:55:00,250.02,250.07,249.75,249.93,26540.0,172.179,172.2134,171.9931,172.117,26540.0
2016-02-25 09:30:00,251.25,252.99,250.26,252.79,19023.0,173.026,174.2243,172.3443,174.0866,19023.0
2016-02-25 09:35:00,252.32,252.89,251.8,252.57,16679.0,173.7629,174.1554,173.4048,173.9351,16679.0
2016-02-25 09:40:00,252.52,253.44,252.14,252.74,12841.0,173.9006,174.5342,173.639,174.0521,12841.0
2016-02-25 09:45:00,252.87,253.31,252.61,252.94,12056.0,174.1417,174.4447,173.9626,174.1899,12056.0
2016-02-25 09:50:00,252.94,253.2,252.69,252.86,6718.0,174.1899,174.3689,174.0177,174.1348,6718.0
2016-02-25 09:55:00,252.91,253.73,252.7,253.61,80985.0,174.1692,174.7339,174.0246,174.6513,80985.0
2016-02-25 10:00:00,253.74,253.8,252.84,253.26,20641.0,174.7408,174.7821,174.121,174.4103,20641.0
2016-02-25 10:05:00,253.38,253.9,253.1,253.37,6771.0,174.4929,174.851,174.3001,174.486,6771.0
2016-02-25 10:10:00,253.35,253.71,253.0,253.71,2384.0,174.4722,174.7201,174.2312,174.7201,2384.0
2016-02-25 10:15:00,253.74,254.0,253.45,253.65,5271.0,174.7408,174.9199,174.5411,174.6788,5271.0
2016-02-25 10:20:00,253.77,253.8,253.38,253.45,3000.0,174.7615,174.7821,174.4929,174.5411,3000.0
2016-02-25 10:25:00,253.47,253.62,253.24,253.33,2718.0,174.5549,174.6582,174.3965,174.4585,2718.0
2016-02-25 10:30:00,253.41,253.49,252.98,253.02,2600.0,174.5136,174.5686,174.2174,174.245,2600.0
2016-02-25 10:35:00,252.8,253.23,252.8,253.06,4759.0,174.0935,174.3896,174.0935,174.2725,4759.0
2016-02-25 10:40:00,253.07,253.54,253.07,253.54,4800.0,174.2794,174.6031,174.2794,174.6031,4800.0
2016-02-25 10:45:00,253.55,253.95,253.46,253.92,3394.0,174.61,174.8854,174.548,174.8648,3394.0
2016-02-25 10:50:00,254.03,254.1,253.5,253.6,6159.0,174.9405,174.9887,174.5755,174.6444,6159.0
2016-02-25 10:55:00,253.48,253.6,253.29,253.4,1401.0,174.5618,174.6444,174.4309,174.5067,1401.0
2016-02-25 11:00:00,253.35,253.61,253.3,253.3,2455.0,174.4722,174.6513,174.4378,174.4378,2455.0
2016-02-25 11:05:00,253.54,253.67,253.26,253.61,1812.0,174.6031,174.6926,174.4103,174.6513,1812.0
2016-02-25 11:10:00,253.47,253.62,253.36,253.36,2384.0,174.5549,174.6582,174.4791,174.4791,2384.0
2016-02-25 11:15:00,253.61,254.02,253.61,253.73,1999.0,174.6513,174.9336,174.6513,174.7339,1999.0
2016-02-25 11:20:00,253.68,253.97,253.63,253.97,3721.0,174.6995,174.8992,174.6651,174.8992,3721.0
2016-02-25 11:25:00,254.07,254.07,253.87,254.05,1804.0,174.9681,174.9681,174.8303,174.9543,1804.0
2016-02-25 11:30:00,254.07,254.1,253.69,253.82,4987.0,174.9681,174.9887,174.7064,174.7959,4987.0
2016-02-25 11:35:00,254.02,254.19,253.98,254.08,1639.0,174.9336,175.0507,174.9061,174.975,1639.0
2016-02-25 11:40:00,254.22,254.22,253.98,254.13,800.0,175.0714,175.0714,174.9061,175.0094,800.0
2016-02-25 11:45:00,254.24,254.55,254.14,254.3,9702.0,175.0851,175.2986,175.0163,175.1265,9702.0
2016-02-25 11:50:00,254.47,254.62,254.34,254.52,6843.0,175.2435,175.3468,175.154,175.278,6843.0
2016-02-25 11:55:00,254.45,254.63,254.24,254.41,5849.0,175.2298,175.3537,175.0851,175.2022,5849.0
2016-02-25 12:00:00,254.51,254.55,254.22,254.55,3500.0,175.2711,175.2986,175.0714,175.2986,3500.0
2016-02-25 12:05:00,254.57,254.66,254.45,254.53,4462.0,175.3124,175.3744,175.2298,175.2849,4462.0
2016-02-25 12:10:00,254.51,254.59,254.34,254.44,3696.0,175.2711,175.3262,175.154,175.2229,3696.0
2016-02-25 12:15:00,254.55,254.55,254.29,254.34,1349.0,175.2986,175.2986,175.1196,175.154,1349.0
2016-02-25 12:20:00,254.4,254.41,254.06,254.06,2731.0,175.1953,175.2022,174.9612,174.9612,2731.0
2016-02-25 12:25:00,254.04,254.15,253.91,254.02,2300.0,174.9474,175.0232,174.8579,174.9336,2300.0
2016-02-25 12:30:00,254.01,254.14,253.96,253.96,833.0,174.9267,175.0163,174.8923,174.8923,833.0
2016-02-25 12:35:00,253.98,254.32,253.98,254.22,10647.0,174.9061,175.1402,174.9061,175.0714,10647.0
2016-02-25 12:40:00,254.21,254.4,254.17,254.4,6002.0,175.0645,175.1953,175.0369,175.1953,6002.0
2016-02-25 12:45:00,254.36,254.42,254.22,254.42,10305.0,175.1678,175.2091,175.0714,175.2091,10305.0
2016-02-25 12:50:00,254.44,254.53,254.43,254.53,1419.0,175.2229,175.2849,175.216,175.2849,1419.0
2016-02-25 12:55:00,254.57,254.68,254.37,254.38,4403.0,175.3124,175.3881,175.1747,175.1816,4403.0
2016-02-25 13:00:00,254.47,254.59,254.37,254.56,17363.0,175.2435,175.3262,175.1747,175.3055,17363.0
2016-02-25 13:05:00,254.58,254.59,254.35,254.42,4703.0,175.3193,175.3262,175.1609,175.2091,4703.0
2016-02-25 13:10:00,254.22,254.35,254.15,254.19,1620.0,175.0714,175.1609,175.0232,175.0507,1620.0
2016-02-25 13:15:00,254.41,254.82,254.41,254.82,5461.0,175.2022,175.4846,175.2022,175.4846,5461.0
2016-02-25 13:20:00,254.88,254.91,254.53,254.53,2007.0,175.5259,175.5465,175.2849,175.2849,2007.0
2016-02-25 13:25:00,254.66,254.82,254.59,254.76,10666.0,175.3744,175.4846,175.3262,175.4432,10666.0
2016-02-25 13:30:00,254.86,254.89,254.57,254.58,3408.0,175.5121,175.5328,175.3124,175.3193,3408.0
2016-02-25 13:35:00,254.71,254.88,254.5,254.85,5628.0,175.4088,175.5259,175.2642,175.5052,5628.0
2016-02-25 13:40:00,254.79,254.8,254.7,254.8,2710.0,175.4639,175.4708,175.4019,175.4708,2710.0
2016-02-25 13:45:00,254.8,254.83,254.66,254.73,3706.0,175.4708,175.4914,175.3744,175.4226,3706.0
2016-02-25 13:50:00,254.73,254.95,254.72,254.86,4581.0,175.4226,175.5741,175.4157,175.5121,4581.0
2016-02-25 13:55:00,254.76,254.84,254.61,254.84,2820.0,175.4432,175.4983,175.3399,175.4983,2820.0
2016-02-25 14:00:00,254.71,254.91,254.63,254.91,1825.0,175.4088,175.5465,175.3537,175.5465,1825.0
2016-02-25 14:05:00,254.79,254.89,254.46,254.46,3521.0,175.4639,175.5328,175.2366,175.2366,3521.0
2016-02-25 14:10:00,254.69,254.8,254.58,254.78,1728.0,175.395,175.4708,175.3193,175.457,1728.0
2016-02-25 14:15:00,254.72,254.94,254.61,254.94,6600.0,175.4157,175.5672,175.3399,175.5672,6600.0
2016-02-25 14:20:00,254.88,255.08,254.78,254.91,6959.0,175.5259,175.6636,175.457,175.5465,6959.0
2016-02-25 14:25:00,254.92,255.08,254.75,254.89,6059.0,175.5534,175.6636,175.4364,175.5328,6059.0
2016-02-25 14:30:00,254.93,255.19,254.92,255.03,3549.0,175.5603,175.7394,175.5534,175.6292,3549.0
2016-02-25 14:35:00,255.02,255.25,255.01,255.16,5000.0,175.6223,175.7807,175.6154,175.7187,5000.0
2016-02-25 14:40:00,255.14,255.23,255.09,255.09,2732.0,175.7049,175.7669,175.6705,175.6705,2732.0
2016-02-25 14:45:00,255.05,255.2,254.8,254.85,1986.0,175.643,175.7463,175.4708,175.5052,1986.0
2016-02-25 14:50:00,254.82,254.97,254.82,254.89,5745.0,175.4846,175.5879,175.4846,175.5328,5745.0
2016-02-25 14:55:00,254.9,255.05,254.9,255.05,4512.0,175.5397,175.643,175.5397,175.643,4512.0
2016-02-25 15:00:00,254.94,255.17,254.94,255.15,6583.0,175.5672,175.7256,175.5672,175.7118,6583.0
2016-02-25 15:05:00,255.01,255.08,254.77,255.0,2245.0,175.6154,175.6636,175.4501,175.6085,2245.0
2016-02-25 15:10:00,255.01,255.05,254.83,255.05,9396.0,175.6154,175.643,175.4914,175.643,9396.0
2016-02-25 15:15:00,254.97,255.0,254.73,254.88,6576.0,175.5879,175.6085,175.4226,175.5259,6576.0
2016-02-25 15:20:00,254.88,254.96,254.83,254.89,900.0,175.5259,175.581,175.4914,175.5328,900.0
2016-02-25 15:25:00,254.86,254.98,254.84,254.95,8972.0,175.5121,175.5947,175.4983,175.5741,8972.0
2016-02-25 15:30:00,254.98,255.0,254.65,254.73,7637.0,175.5947,175.6085,175.3675,175.4226,7637.0
2016-02-25 15:35:00,254.66,254.89,254.61,254.85,9352.0,175.3744,175.5328,175.3399,175.5052,9352.0
2016-02-25 15:40:00,254.84,255.01,254.73,254.77,12354.0,175.4983,175.6154,175.4226,175.4501,12354.0
2016-02-25 15:45:00,254.73,254.89,254.62,254.86,15059.0,175.4226,175.5328,175.3468,175.5121,15059.0
2016-02-25 15:50:00,254.89,255.02,254.83,254.97,17025.0,175.5328,175.6223,175.4914,175.5879,17025.0
2016-02-25 15:55:00,254.95,255.24,254.93,255.15,45424.0,175.5741,175.7738,175.5603,175.7118,45424.0
2016-02-26 09:30:00,254.76,255.05,253.31,253.44,21126.0,175.4432,175.643,174.4447,174.5342,21126.0
2016-02-26 09:35:00,253.68,255.02,253.68,254.64,4629.0,174.6995,175.6223,174.6995,175.3606,4629.0
2016-02-26 09:40:00,254.51,254.92,254.42,254.79,6499.0,175.2711,175.5534,175.2091,175.4639,6499.0
2016-02-26 09:45:00,254.82,255.58,254.54,255.24,16072.0,175.4846,176.0079,175.2917,175.7738,16072.0
2016-02-26 09:50:00,255.32,255.32,254.8,255.28,1676.0,175.8289,175.8289,175.4708,175.8013,1676.0
2016-02-26 09:55:00,255.01,255.01,254.64,254.86,8665.0,175.6154,175.6154,175.3606,175.5121,8665.0
2016-02-26 10:00:00,254.78,254.88,254.15,254.41,2108.0,175.457,175.5259,175.0232,175.2022,2108.0
2016-02-26 10:05:00,254.4,254.4,253.84,254.0,2800.0,175.1953,175.1953,174.8097,174.9199,2800.0
2016-02-26 10:10:00,253.83,254.25,253.49,254.06,10365.0,174.8028,175.092,174.5686,174.9612,10365.0
2016-02-26 10:15:00,254.05,254.21,253.76,254.01,6835.0,174.9543,175.0645,174.7546,174.9267,6835.0
2016-02-26 10:20:00,253.97,254.08,253.77,254.05,4468.0,174.8992,174.975,174.7615,174.9543,4468.0
2016-02-26 10:25:00,254.1,255.25,253.97,255.24,8933.0,174.9887,175.7807,174.8992,175.7738,8933.0
2016-02-26 10:30:00,255.22,255.71,254.99,255.7,3478.0,175.76,176.0975,175.6016,176.0906,3478.0
2016-02-26 10:35:00,255.72,255.72,255.42,255.71,1100.0,176.1044,176.1044,175.8978,176.0975,1100.0
2016-02-26 10:40:00,255.51,255.7,255.1,255.1,4239.0,175.9597,176.0906,175.6774,175.6774,4239.0
2016-02-26 10:45:00,255.25,255.31,255.06,255.21,8713.0,175.7807,175.822,175.6498,175.7531,8713.0
2016-02-26 10:50:00,255.11,255.26,255.07,255.21,1585.0,175.6843,175.7876,175.6567,175.7531,1585.0
2016-02-26 10:55:00,255.07,255.2,255.0,255.19,4208.0,175.6567,175.7463,175.6085,175.7394,4208.0
2016-02-26 11:00:00,255.2,255.25,255.0,255.12,1300.0,175.7463,175.7807,175.6085,175.6912,1300.0
2016-02-26 11:05:00,255.2,255.27,255.02,255.15,4266.0,175.7463,175.7945,175.6223,175.7118,4266.0
2016-02-26 11:10:00,255.06,255.16,254.98,255.13,26785.0,175.6498,175.7187,175.5947,175.698,26785.0
2016-02-26 11:15:00,255.16,255.24,254.68,254.68,5200.0,175.7187,175.7738,175.3881,175.3881,5200.0
2016-02-26 11:20:00,254.69,254.69,254.19,254.41,6420.0,175.395,175.395,175.0507,175.2022,6420.0
2016-02-26 11:25:00,254.21,254.32,254.03,254.3,8387.0,175.0645,175.1402,174.9405,175.1265,8387.0
2016-02-26 11:30:00,254.23,254.53,254.23,254.49,1574.0,175.0783,175.2849,175.0783,175.2573,1574.0
2016-02-26 11:35:00,254.32,254.41,254.2,254.33,5920.0,175.1402,175.2022,175.0576,175.1471,5920.0
2016-02-26 11:40:00,254.2,254.67,254.12,254.5,17717.0,175.0576,175.3813,175.0025,175.2642,17717.0
2016-02-26 11:45:00,254.5,254.64,254.34,254.5,15566.0,175.2642,175.3606,175.154,175.2642,15566.0
2016-02-26 11:50:00,254.5,254.52,254.35,254.37,1512.0,175.2642,175.278,175.1609,175.1747,1512.0
2016-02-26 11:55:00,254.36,254.55,254.35,254.43,5009.0,175.1678,175.2986,175.1609,175.216,5009.0
2016-02-26 12:00:00,254.36,254.61,254.26,254.52,9005.0,175.1678,175.3399,175.0989,175.278,9005.0
2016-02-26 12:05:00,254.52,254.54,254.29,254.53,9900.0,175.278,175.2917,175.1196,175.2849,9900.0
2016-02-26 12:10:00,254.43,254.61,254.39,254.5,25152.0,175.216,175.3399,175.1884,175.2642,25152.0
2016-02-26 12:15:00,254.5,254.87,254.5,254.59,1128.0,175.2642,175.519,175.2642,175.3262,1128.0
2016-02-26 12:20:00,254.69,254.85,254.6,254.84,900.0,175.395,175.5052,175.3331,175.4983,900.0
2016-02-26 12:25:00,254.77,254.84,254.69,254.84,914.0,175.4501,175.4983,175.395,175.4983,914.0
2016-02-26 12:30:00,254.86,254.98,254.66,254.8,1000.0,175.5121,175.5947,175.3744,175.4708,1000.0
2016-02-26 12:35:00,254.67,254.88,254.58,254.73,2820.0,175.3813,175.5259,175.3193,175.4226,2820.0
2016-02-26 12:40:00,254.8,254.88,254.61,254.73,1900.0,175.4708,175.5259,175.3399,175.4226,1900.0
2016-02-26 12:45:00,254.88,254.88,254.64,254.73,2412.0,175.5259,175.5259,175.3606,175.4226,2412.0
2016-02-26 12:50:00,254.69,254.93,254.57,254.92,11261.0,175.395,175.5603,175.3124,175.5534,11261.0
2016-02-26 12:55:00,254.92,255.1,254.85,255.06,12213.0,175.5534,175.6774,175.5052,175.6498,12213.0
2016-02-26 13:00:00,255.03,255.1,254.73,254.87,5100.0,175.6292,175.6774,175.4226,175.519,5100.0
2016-02-26 13:05:00,254.84,255.11,254.84,255.05,14534.0,175.4983,175.6843,175.4983,175.643,14534.0
2016-02-26 13:10:00,255.08,255.15,254.82,255.05,13242.0,175.6636,175.7118,175.4846,175.643,13242.0
2016-02-26 13:15:00,254.98,255.27,254.91,255.27,10569.0,175.5947,175.7945,175.5465,175.7945,10569.0
2016-02-26 13:20:00,255.22,255.44,254.98,255.21,21834.0,175.76,175.9115,175.5947,175.7531,21834.0
2016-02-26 13:25:00,255.25,255.53,255.25,255.41,15724.0,175.7807,175.9735,175.7807,175.8909,15724.0
2016-02-26 13:30:00,255.43,255.95,255.42,255.87,28058.0,175.9046,176.2627,175.8978,176.2077,28058.0
2016-02-26 13:35:00,255.94,256.0,255.76,255.9,19776.0,176.2559,176.2972,176.1319,176.2283,19776.0
2016-02-26 13:40:00,255.9,255.92,255.36,255.36,15888.0,176.2283,176.2421,175.8564,175.8564,15888.0
2016-02-26 13:45:00,255.38,255.71,255.34,255.47,5940.0,175.8702,176.0975,175.8427,175.9322,5940.0
2016-02-26 13:50:00,255.52,255.61,255.32,255.32,7262.0,175.9666,176.0286,175.8289,175.8289,7262.0
2016-02-26 13:55:00,255.3,255.35,254.99,255.06,5043.0,175.8151,175.8496,175.6016,175.6498,5043.0
2016-02-26 14:00:00,255.15,255.32,254.97,255.31,3311.0,175.7118,175.8289,175.5879,175.822,3311.0
2016-02-26 14:05:00,255.28,255.56,255.28,255.53,5604.0,175.8013,175.9942,175.8013,175.9735,5604.0
2016-02-26 14:10:00,255.39,255.52,255.28,255.52,2319.0,175.8771,175.9666,175.8013,175.9666,2319.0
2016-02-26 14:15:00,255.61,255.64,255.41,255.57,2254.0,176.0286,176.0493,175.8909,176.0011,2254.0
2016-02-26 14:20:00,255.64,255.83,255.58,255.83,1200.0,176.0493,176.1801,176.0079,176.1801,1200.0
2016-02-26 14:25:00,255.74,255.89,255.73,255.73,1347.0,176.1181,176.2214,176.1112,176.1112,1347.0
2016-02-26 14:30:00,255.73,255.79,255.57,255.61,7451.0,176.1112,176.1526,176.0011,176.0286,7451.0
2016-02-26 14:35:00,255.59,255.61,255.17,255.17,3993.0,176.0148,176.0286,175.7256,175.7256,3993.0
2016-02-26 14:40:00,255.16,255.16,254.94,255.09,2502.0,175.7187,175.7187,175.5672,175.6705,2502.0
2016-02-26 14:45:00,255.02,255.1,254.89,254.92,2090.0,175.6223,175.6774,175.5328,175.5534,2090.0
2016-02-26 14:50:00,254.83,254.93,254.76,254.93,1500.0,175.4914,175.5603,175.4432,175.5603,1500.0
2016-02-26 14:55:00,254.93,255.17,254.8,255.05,9600.0,175.5603,175.7256,175.4708,175.643,9600.0
2016-02-26 15:00:00,255.02,255.18,254.98,255.13,3741.0,175.6223,175.7325,175.5947,175.698,3741.0
2016-02-26 15:05:00,255.13,255.18,255.04,255.11,1600.0,175.698,175.7325,175.6361,175.6843,1600.0
2016-02-26 15:10:00,255.06,255.17,255.06,255.11,3330.0,175.6498,175.7256,175.6498,175.6843,3330.0
2016-02-26 15:15:00,255.1,255.15,254.96,255.1,5393.0,175.6774,175.7118,175.581,175.6774,5393.0
2016-02-26 15:20:00,255.15,255.15,254.84,254.88,4150.0,175.7118,175.7118,175.4983,175.5259,4150.0
2016-02-26 15:25:00,254.99,254.99,254.79,254.81,7745.0,175.6016,175.6016,175.4639,175.4777,7745.0
2016-02-26 15:30:00,254.81,254.97,254.78,254.84,10691.0,175.4777,175.5879,175.457,175.4983,10691.0
2016-02-26 15:35:00,254.92,254.93,254.77,254.8,10470.0,175.5534,175.5603,175.4501,175.4708,10470.0
2016-02-26 15:40:00,254.8,254.98,254.76,254.85,13215.0,175.4708,175.5947,175.4432,175.5052,13215.0
2016-02-26 15:45:00,254.81,254.82,254.7,254.8,43482.0,175.4777,175.4846,175.4019,175.4708,43482.0
2016-02-26 15:50:00,254.81,254.84,254.76,254.8,20220.0,175.4777,175.4983,175.4432,175.4708,20220.0
2016-02-26 15:55:00,254.79,254.81,254.01,254.05,56448.0,175.4639,175.4777,174.9267,174.9543,56448.0
2016-02-29 09:30:00,254.0,254.94,254.0,254.83,7639.0,174.9199,175.5672,174.9199,175.4914,7639.0
2016-02-29 09:35:00,254.69,254.69,253.86,253.86,1783.0,175.395,175.395,174.8234,174.8234,1783.0
2016-02-29 09:40:00,254.16,254.19,253.46,254.03,3421.0,175.03,175.0507,174.548,174.9405,3421.0
2016-02-29 09:45:00,253.72,254.04,253.7,253.75,5450.0,174.727,174.9474,174.7133,174.7477,5450.0
2016-02-29 09:50:00,253.9,253.98,253.35,253.35,4088.0,174.851,174.9061,174.4722,174.4722,4088.0
2016-02-29 09:55:00,253.46,253.47,252.88,252.88,1616.0,174.548,174.5549,174.1486,174.1486,1616.0
2016-02-29 10:00:00,253.15,253.19,252.58,252.58,5016.0,174.3345,174.362,173.942,173.942,5016.0
2016-02-29 10:05:00,252.51,252.81,252.41,252.44,6654.0,173.8938,174.1004,173.8249,173.8455,6654.0
2016-02-29 10:10:00,252.27,252.57,252.27,252.51,5306.0,173.7285,173.9351,173.7285,173.8938,5306.0
2016-02-29 10:15:00,252.49,252.74,252.09,252.73,2200.0,173.88,174.0521,173.6045,174.0453,2200.0
2016-02-29 10:20:00,252.62,253.1,252.47,252.9,2650.0,173.9695,174.3001,173.8662,174.1623,2650.0
2016-02-29 10:25:00,253.18,253.85,253.18,253.66,1150.0,174.3552,174.8166,174.3552,174.6857,1150.0
2016-02-29 10:30:00,253.85,253.93,253.43,253.93,7252.0,174.8166,174.8717,174.5273,174.8717,7252.0
2016-02-29 10:35:00,253.93,254.05,253.54,253.96,6461.0,174.8717,174.9543,174.6031,174.8923,6461.0
2016-02-29 10:40:00,253.64,254.17,253.63,253.98,4753.0,174.6719,175.0369,174.6651,174.9061,4753.0
2016-02-29 10:45:00,254.01,254.53,254.01,254.34,8725.0,174.9267,175.2849,174.9267,175.154,8725.0
2016-02-29 10:50:00,254.34,254.85,254.15,254.85,4689.0,175.154,175.5052,175.0232,175.5052,4689.0
2016-02-29 10:55:00,254.68,254.85,254.4,254.8,3229.0,175.3881,175.5052,175.1953,175.4708,3229.0
2016-02-29 11:00:00,254.63,254.72,254.29,254.64,6222.0,175.3537,175.4157,175.1196,175.3606,6222.0
2016-02-29 11:05:00,254.61,254.94,254.61,254.88,2455.0,175.3399,175.5672,175.3399,175.5259,2455.0
2016-02-29 11:10:00,254.8,254.83,254.42,254.42,4167.0,175.4708,175.4914,175.2091,175.2091,4167.0
2016-02-29 11:15:00,254.29,254.43,254.14,254.14,4175.0,175.1196,175.216,175.0163,175.0163,4175.0
2016-02-29 11:20:00,254.31,254.36,254.1,254.13,1704.0,175.1333,175.1678,174.9887,175.0094,1704.0
2016-02-29 11:25:00,254.23,254.36,254.0,254.02,10464.0,175.0783,175.1678,174.9199,174.9336,10464.0
2016-02-29 11:30:00,254.01,254.26,253.92,254.23,10880.0,174.9267,175.0989,174.8648,175.0783,10880.0
2016-02-29 11:35:00,254.3,254.57,254.1,254.26,4331.0,175.1265,175.3124,174.9887,175.0989,4331.0
2016-02-29 11:40:00,254.25,254.27,253.88,254.0,20706.0,175.092,175.1058,174.8372,174.9199,20706.0
2016-02-29 11:45:00,254.04,254.26,253.78,253.91,3267.0,174.9474,175.0989,174.7684,174.8579,3267.0
2016-02-29 11:50:00,254.02,254.14,253.9,254.13,1920.0,174.9336,175.0163,174.851,175.0094,1920.0
2016-02-29 11:55:00,254.11,254.37,254.1,254.37,1220.0,174.9956,175.1747,174.9887,175.1747,1220.0
2016-02-29 12:00:00,254.51,254.51,254.28,254.44,1334.0,175.2711,175.2711,175.1127,175.2229,1334.0
2016-02-29 12:05:00,254.31,254.31,254.29,254.31,300.0,175.1333,175.1333,175.1196,175.1333,300.0
2016-02-29 12:10:00,254.33,254.62,254.33,254.61,3465.0,175.1471,175.3468,175.1471,175.3399,3465.0
2016-02-29 12:15:00,254.62,254.62,254.39,254.42,4937.0,175.3468,175.3468,175.1884,175.2091,4937.0
2016-02-29 12:20:00,254.41,254.42,254.16,254.28,1531.0,175.2022,175.2091,175.03,175.1127,1531.0
2016-02-29 12:25:00,254.31,254.32,254.01,254.02,782.0,175.1333,175.1402,174.9267,174.9336,782.0
2016-02-29 12:30:00,254.01,254.13,253.68,253.76,3254.0,174.9267,175.0094,174.6995,174.7546,3254.0
2016-02-29 12:35:00,253.76,253.81,253.29,253.37,6070.0,174.7546,174.789,174.4309,174.486,6070.0
2016-02-29 12:40:00,253.46,253.49,253.22,253.22,4029.0,174.548,174.5686,174.3827,174.3827,4029.0
2016-02-29 12:45:00,253.18,253.34,253.14,253.27,3002.0,174.3552,174.4653,174.3276,174.4171,3002.0
2016-02-29 12:50:00,253.29,253.29,253.11,253.11,1000.0,174.4309,174.4309,174.307,174.307,1000.0
2016-02-29 12:55:00,253.24,253.24,252.92,253.13,2433.0,174.3965,174.3965,174.1761,174.3207,2433.0
2016-02-29 13:00:00,253.2,253.2,252.76,253.0,2301.0,174.3689,174.3689,174.0659,174.2312,2301.0
2016-02-29 13:05:00,253.09,253.1,253.05,253.1,740.0,174.2932,174.3001,174.2656,174.3001,740.0
2016-02-29 13:10:00,252.97,252.99,252.84,252.89,3678.0,174.2105,174.2243,174.121,174.1554,3678.0
2016-02-29 13:15:00,252.73,252.8,252.64,252.74,1483.0,174.0453,174.0935,173.9833,174.0521,1483.0
2016-02-29 13:20:00,252.61,252.68,252.54,252.64,4300.0,173.9626,174.0108,173.9144,173.9833,4300.0
2016-02-29 13:25:00,252.71,252.71,252.45,252.45,4897.0,174.0315,174.0315,173.8524,173.8524,4897.0
2016-02-29 13:30:00,252.45,252.54,252.11,252.23,8114.0,173.8524,173.9144,173.6183,173.7009,8114.0
2016-02-29 13:35:00,252.2,252.32,252.08,252.08,2656.0,173.6803,173.7629,173.5976,173.5976,2656.0
2016-02-29 13:40:00,252.2,252.22,251.95,252.02,6176.0,173.6803,173.694,173.5081,173.5563,6176.0
2016-02-29 13:45:00,252.13,252.16,252.02,252.15,2801.0,173.6321,173.6527,173.5563,173.6458,2801.0
2016-02-29 13:50:00,252.05,252.18,252.03,252.1,5287.0,173.577,173.6665,173.5632,173.6114,5287.0
2016-02-29 13:55:00,252.03,252.2,252.03,252.2,400.0,173.5632,173.6803,173.5632,173.6803,400.0
2016-02-29 14:00:00,252.2,252.2,251.86,251.94,5302.0,173.6803,173.6803,173.4461,173.5012,5302.0
2016-02-29 14:05:00,251.96,252.07,251.55,251.6,7323.0,173.515,173.5907,173.2326,173.2671,7323.0
2016-02-29 14:10:00,251.61,251.65,251.39,251.42,4400.0,173.274,173.3015,173.1225,173.1431,4400.0
2016-02-29 14:15:00,251.39,251.51,251.32,251.51,4404.0,173.1225,173.2051,173.0742,173.2051,4404.0
2016-02-29 14:20:00,251.44,251.5,251.1,251.1,4242.0,173.1569,173.1982,172.9227,172.9227,4242.0
2016-02-29 14:25:00,251.13,251.14,250.79,251.14,9722.0,172.9434,172.9503,172.7093,172.9503,9722.0
2016-02-29 14:30:00,251.1,251.24,250.75,250.76,3633.0,172.9227,173.0192,172.6817,172.6886,3633.0
2016-02-29 14:35:00,250.84,251.1,250.76,251.02,3547.0,172.7437,172.9227,172.6886,172.8677,3547.0
2016-02-29 14:40:00,251.02,251.11,250.9,250.99,3151.0,172.8677,172.9296,172.785,172.847,3151.0
2016-02-29 14:45:00,250.99,251.0,250.83,250.83,6766.0,172.847,172.8539,172.7368,172.7368,6766.0
2016-02-29 14:50:00,250.82,250.89,250.53,250.53,2484.0,172.7299,172.7781,172.5302,172.5302,2484.0
2016-02-29 14:55:00,250.44,250.6,250.36,250.46,6330.0,172.4682,172.5784,172.4131,172.482,6330.0
2016-02-29 15:00:00,250.57,250.59,250.19,250.32,6285.0,172.5578,172.5715,172.2961,172.3856,6285.0
2016-02-29 15:05:00,250.25,250.45,250.06,250.24,6324.0,172.3374,172.4751,172.2065,172.3305,6324.0
2016-02-29 15:10:00,250.25,250.25,249.62,249.62,7073.0,172.3374,172.3374,171.9035,171.9035,7073.0
2016-02-29 15:15:00,249.6,249.78,249.43,249.73,13077.0,171.8898,172.0137,171.7727,171.9793,13077.0
2016-02-29 15:20:00,249.71,250.08,249.64,249.98,9235.0,171.9655,172.2203,171.9173,172.1514,9235.0
2016-02-29 15:25:00,249.97,250.0,249.66,249.93,7854.0,172.1446,172.1652,171.9311,172.117,7854.0
2016-02-29 15:30:00,249.87,250.24,249.81,250.23,9738.0,172.0757,172.3305,172.0344,172.3236,9738.0
2016-02-29 15:35:00,250.17,250.18,249.82,249.95,14194.0,172.2823,172.2892,172.0413,172.1308,14194.0
2016-02-29 15:40:00,249.95,250.02,249.74,249.93,17723.0,172.1308,172.179,171.9862,172.117,17723.0
2016-02-29 15:45:00,249.91,250.14,249.77,250.05,17060.0,172.1032,172.2616,172.0068,172.1996,17060.0
2016-02-29 15:50:00,250.1,250.1,249.87,249.93,13794.0,172.2341,172.2341,172.0757,172.117,13794.0
2016-02-29 15:55:00,249.98,250.09,249.29,249.3,54237.0,172.1514,172.2272,171.6763,171.6832,54237.0
2016-03-01 09:30:00,249.73,252.46,249.73,251.55,16041.0,171.9793,173.8593,171.9793,173.2326,16041.0
2016-03-01 09:35:00,251.67,251.97,251.31,251.78,6291.0,173.3153,173.5219,173.0674,173.391,6291.0
2016-03-01 09:40:00,251.95,252.84,251.82,252.11,4972.0,173.5081,174.121,173.4186,173.6183,4972.0
2016-03-01 09:45:00,252.57,252.64,252.06,252.63,4100.0,173.9351,173.9833,173.5839,173.9764,4100.0
2016-03-01 09:50:00,252.38,252.95,252.36,252.61,4300.0,173.8042,174.1968,173.7905,173.9626,4300.0
2016-03-01 09:55:00,252.53,252.53,251.76,251.98,5966.0,173.9075,173.9075,173.3773,173.5288,5966.0
2016-03-01 10:00:00,252.13,252.6,251.8,251.8,3773.0,173.6321,173.9557,173.4048,173.4048,3773.0
2016-03-01 10:05:00,252.15,252.15,251.65,252.13,2064.0,173.6458,173.6458,173.3015,173.6321,2064.0
2016-03-01 10:10:00,252.21,252.67,252.1,252.31,6747.0,173.6872,174.0039,173.6114,173.756,6747.0
2016-03-01 10:15:00,252.12,252.8,252.11,252.61,5431.0,173.6252,174.0935,173.6183,173.9626,5431.0
2016-03-01 10:20:00,252.91,253.43,252.72,253.43,2400.0,174.1692,174.5273,174.0384,174.5273,2400.0
2016-03-01 10:25:00,253.44,253.46,252.99,253.44,2016.0,174.5342,174.548,174.2243,174.5342,2016.0
2016-03-01 10:30:00,253.2,253.56,253.2,253.37,1984.0,174.3689,174.6168,174.3689,174.486,1984.0
2016-03-01 10:35:00,253.5,253.5,253.5,253.5,120.0,174.5755,174.5755,174.5755,174.5755,120.0
2016-03-01 10:40:00,253.74,253.77,253.74,253.77,945.0,174.7408,174.7615,174.7408,174.7615,945.0
2016-03-01 10:45:00,253.7,253.75,253.5,253.75,3200.0,174.7133,174.7477,174.5755,174.7477,3200.0
2016-03-01 10:50:00,253.54,253.54,253.53,253.53,200.0,174.6031,174.6031,174.5962,174.5962,200.0
2016-03-01 10:55:00,253.45,253.45,252.88,252.88,2100.0,174.5411,174.5411,174.1486,174.1486,2100.0
2016-03-01 11:00:00,253.01,253.2,252.98,252.98,1616.0,174.2381,174.3689,174.2174,174.2174,1616.0
2016-03-01 11:05:00,253.0,253.11,252.94,252.98,4581.0,174.2312,174.307,174.1899,174.2174,4581.0
2016-03-01 11:10:00,253.0,253.27,252.98,253.03,4001.0,174.2312,174.4171,174.2174,174.2519,4001.0
2016-03-01 11:15:00,253.07,253.37,253.07,253.32,1288.0,174.2794,174.486,174.2794,174.4516,1288.0
2016-03-01 11:20:00,253.55,253.56,253.41,253.47,1692.0,174.61,174.6168,174.5136,174.5549,1692.0
2016-03-01 11:25:00,253.53,253.8,253.47,253.68,5060.0,174.5962,174.7821,174.5549,174.6995,5060.0
2016-03-01 11:30:00,253.6,253.76,253.18,253.35,3100.0,174.6444,174.7546,174.3552,174.4722,3100.0
2016-03-01 11:35:00,253.2,253.39,252.97,253.08,5953.0,174.3689,174.4998,174.2105,174.2863,5953.0
2016-03-01 11:40:00,253.16,253.29,252.94,252.94,3200.0,174.3414,174.4309,174.1899,174.1899,3200.0
2016-03-01 11:45:00,252.9,252.9,252.68,252.85,847.0,174.1623,174.1623,174.0108,174.1279,847.0
2016-03-01 11:50:00,252.77,253.0,252.65,252.85,2233.0,174.0728,174.2312,173.9902,174.1279,2233.0
2016-03-01 11:55:00,252.74,252.77,252.71,252.72,601.0,174.0521,174.0728,174.0315,174.0384,601.0
2016-03-01 12:00:00,252.91,253.2,252.9,253.01,3600.0,174.1692,174.3689,174.1623,174.2381,3600.0
2016-03-01 12:05:00,253.01,253.1,252.81,252.99,5088.0,174.2381,174.3001,174.1004,174.2243,5088.0
2016-03-01 12:10:00,252.86,252.91,252.78,252.85,2366.0,174.1348,174.1692,174.0797,174.1279,2366.0
2016-03-01 12:15:00,253.05,253.18,252.95,253.0,4934.0,174.2656,174.3552,174.1968,174.2312,4934.0
2016-03-01 12:20:00,253.08,253.18,252.96,252.99,3200.0,174.2863,174.3552,174.2037,174.2243,3200.0
2016-03-01 12:25:00,253.04,253.04,252.9,252.92,700.0,174.2587,174.2587,174.1623,174.1761,700.0
2016-03-01 12:30:00,252.9,252.9,252.66,252.83,1900.0,174.1623,174.1623,173.9971,174.1141,1900.0
2016-03-01 12:35:00,252.94,252.94,252.63,252.63,600.0,174.1899,174.1899,173.9764,173.9764,600.0
2016-03-01 12:40:00,252.61,252.91,252.61,252.8,3788.0,173.9626,174.1692,173.9626,174.0935,3788.0
2016-03-01 12:45:00,252.66,252.86,252.48,252.5,14051.0,173.9971,174.1348,173.8731,173.8869,14051.0
2016-03-01 12:50:00,252.55,252.65,252.5,252.56,4349.0,173.9213,173.9902,173.8869,173.9282,4349.0
2016-03-01 12:55:00,252.56,252.75,252.55,252.75,5451.0,173.9282,174.059,173.9213,174.059,5451.0
2016-03-01 13:00:00,252.86,252.89,252.48,252.82,12208.0,174.1348,174.1554,173.8731,174.1072,12208.0
2016-03-01 13:05:00,252.88,252.95,252.67,252.67,2756.0,174.1486,174.1968,174.0039,174.0039,2756.0
2016-03-01 13:10:00,252.71,252.92,252.59,252.92,1682.0,174.0315,174.1761,173.9488,174.1761,1682.0
2016-03-01 13:15:00,252.89,253.0,252.66,252.66,1100.0,174.1554,174.2312,173.9971,173.9971,1100.0
2016-03-01 13:20:00,252.61,252.96,252.61,252.64,2173.0,173.9626,174.2037,173.9626,173.9833,2173.0
2016-03-01 13:25:00,252.63,252.79,252.63,252.71,1489.0,173.9764,174.0866,173.9764,174.0315,1489.0
2016-03-01 13:30:00,252.67,252.96,252.67,252.84,2203.0,174.0039,174.2037,174.0039,174.121,2203.0
2016-03-01 13:35:00,252.78,252.96,252.78,252.96,800.0,174.0797,174.2037,174.0797,174.2037,800.0
2016-03-01 13:40:00,252.89,253.16,252.76,252.83,3759.0,174.1554,174.3414,174.0659,174.1141,3759.0
2016-03-01 13:45:00,252.85,252.91,252.85,252.88,700.0,174.1279,174.1692,174.1279,174.1486,700.0
2016-03-01 13:50:00,253.25,253.27,252.83,253.03,2811.0,174.4034,174.4171,174.1141,174.2519,2811.0
2016-03-01 13:55:00,253.19,253.25,252.8,253.18,1671.0,174.362,174.4034,174.0935,174.3552,1671.0
2016-03-01 14:00:00,253.0,253.01,252.81,252.84,3600.0,174.2312,174.2381,174.1004,174.121,3600.0
2016-03-01 14:05:00,252.88,252.89,252.54,252.68,3827.0,174.1486,174.1554,173.9144,174.0108,3827.0
2016-03-01 14:10:00,252.71,252.85,252.6,252.71,8832.0,174.0315,174.1279,173.9557,174.0315,8832.0
2016-03-01 14:15:00,252.73,252.78,252.61,252.78,600.0,174.0453,174.0797,173.9626,174.0797,600.0
2016-03-01 14:20:00,252.71,252.85,252.68,252.85,1200.0,174.0315,174.1279,174.0108,174.1279,1200.0
2016-03-01 14:25:00,252.73,252.85,252.67,252.79,10151.0,174.0453,174.1279,174.0039,174.0866,10151.0
2016-03-01 14:30:00,252.85,252.86,252.61,252.61,1839.0,174.1279,174.1348,173.9626,173.9626,1839.0
2016-03-01 14:35:00,252.49,252.76,252.48,252.71,1393.0,173.88,174.0659,173.8731,174.0315,1393.0
2016-03-01 14:40:00,252.61,252.92,252.61,252.73,6585.0,173.9626,174.1761,173.9626,174.0453,6585.0
2016-03-01 14:45:00,252.78,252.96,252.78,252.93,1900.0,174.0797,174.2037,174.0797,174.183,1900.0
2016-03-01 14:50:00,252.82,253.07,252.66,252.84,4346.0,174.1072,174.2794,173.9971,174.121,4346.0
2016-03-01 14:55:00,252.85,253.34,252.85,253.16,4105.0,174.1279,174.4653,174.1279,174.3414,4105.0
2016-03-01 15:00:00,253.18,253.96,253.18,253.92,10331.0,174.3552,174.8923,174.3552,174.8648,10331.0
2016-03-01 15:05:00,253.88,254.09,253.85,253.95,5140.0,174.8372,174.9818,174.8166,174.8854,5140.0
2016-03-01 15:10:00,253.85,253.85,253.54,253.84,4427.0,174.8166,174.8166,174.6031,174.8097,4427.0
2016-03-01 15:15:00,253.85,254.06,253.66,254.06,2534.0,174.8166,174.9612,174.6857,174.9612,2534.0
2016-03-01 15:20:00,253.96,254.17,253.89,254.09,5479.0,174.8923,175.0369,174.8441,174.9818,5479.0
2016-03-01 15:25:00,254.13,254.27,254.03,254.14,3817.0,175.0094,175.1058,174.9405,175.0163,3817.0
2016-03-01 15:30:00,254.16,254.16,253.51,253.54,4266.0,175.03,175.03,174.5824,174.6031,4266.0
2016-03-01 15:35:00,253.61,253.69,253.41,253.45,6660.0,174.6513,174.7064,174.5136,174.5411,6660.0
2016-03-01 15:40:00,253.36,253.77,253.25,253.59,14505.0,174.4791,174.7615,174.4034,174.6375,14505.0
2016-03-01 15:45:00,253.59,253.85,253.53,253.68,18586.0,174.6375,174.8166,174.5962,174.6995,18586.0
2016-03-01 15:50:00,253.7,254.02,253.67,253.96,14871.0,174.7133,174.9336,174.6926,174.8923,14871.0
2016-03-01 15:55:00,253.99,255.0,253.94,254.82,58382.0,174.913,175.6085,174.8785,175.4846,58382.0
2016-03-02 09:30:00,254.9,256.17,254.9,255.62,18703.0,175.5397,176.4143,175.5397,176.0355,18703.0
2016-03-02 09:35:00,255.57,256.78,255.1,256.03,10205.0,176.0011,176.8343,175.6774,176.3178,10205.0
2016-03-02 09:40:00,255.79,256.16,255.03,255.73,9328.0,176.1526,176.4074,175.6292,176.1112,9328.0
2016-03-02 09:45:00,255.5,255.77,254.95,255.45,7356.0,175.9529,176.1388,175.5741,175.9184,7356.0
2016-03-02 09:50:00,255.44,255.61,255.15,255.33,5101.0,175.9115,176.0286,175.7118,175.8358,5101.0
2016-03-02 09:55:00,255.35,255.77,255.33,255.61,4470.0,175.8496,176.1388,175.8358,176.0286,4470.0
2016-03-02 10:00:00,255.48,255.86,255.28,255.57,1900.0,175.9391,176.2008,175.8013,176.0011,1900.0
2016-03-02 10:05:00,255.56,255.86,255.39,255.78,1530.0,175.9942,176.2008,175.8771,176.1457,1530.0
2016-03-02 10:10:00,255.82,256.13,255.63,255.88,10990.0,176.1732,176.3867,176.0424,176.2145,10990.0
2016-03-02 10:15:00,256.29,256.44,255.8,255.8,6059.0,176.4969,176.6002,176.1594,176.1594,6059.0
2016-03-02 10:20:00,255.78,255.82,255.44,255.45,5590.0,176.1457,176.1732,175.9115,175.9184,5590.0
2016-03-02 10:25:00,255.37,255.37,255.15,255.31,1475.0,175.8633,175.8633,175.7118,175.822,1475.0
2016-03-02 10:30:00,255.15,255.58,254.85,255.39,5781.0,175.7118,176.0079,175.5052,175.8771,5781.0
2016-03-02 10:35:00,255.4,255.51,255.26,255.49,3823.0,175.884,175.9597,175.7876,175.946,3823.0
2016-03-02 10:40:00,255.28,255.6,255.28,255.6,400.0,175.8013,176.0217,175.8013,176.0217,400.0
2016-03-02 10:45:00,255.25,255.59,255.02,255.47,3431.0,175.7807,176.0148,175.6223,175.9322,3431.0
2016-03-02 10:50:00,255.48,255.48,255.11,255.36,4464.0,175.9391,175.9391,175.6843,175.8564,4464.0
2016-03-02 10:55:00,255.16,255.16,254.46,254.73,6518.0,175.7187,175.7187,175.2366,175.4226,6518.0
2016-03-02 11:00:00,254.87,254.91,254.54,254.73,2747.0,175.519,175.5465,175.2917,175.4226,2747.0
2016-03-02 11:05:00,254.87,254.87,254.75,254.85,514.0,175.519,175.519,175.4364,175.5052,514.0
2016-03-02 11:10:00,254.78,254.99,254.78,254.91,3639.0,175.457,175.6016,175.457,175.5465,3639.0
2016-03-02 11:15:00,254.92,255.27,254.87,255.21,4558.0,175.5534,175.7945,175.519,175.7531,4558.0
2016-03-02 11:20:00,255.21,255.25,255.03,255.03,2000.0,175.7531,175.7807,175.6292,175.6292,2000.0
2016-03-02 11:25:00,255.2,255.2,254.94,255.01,2704.0,175.7463,175.7463,175.5672,175.6154,2704.0
2016-03-02 11:30:00,255.14,255.3,254.85,255.29,34585.0,175.7049,175.8151,175.5052,175.8082,34585.0
2016-03-02 11:35:00,255.29,255.68,255.15,255.68,4050.0,175.8082,176.0768,175.7118,176.0768,4050.0
2016-03-02 11:40:00,255.67,255.78,255.37,255.5,1600.0,176.0699,176.1457,175.8633,175.9529,1600.0
2016-03-02 11:45:00,255.6,255.85,255.38,255.85,3325.0,176.0217,176.1939,175.8702,176.1939,3325.0
2016-03-02 11:50:00,255.65,255.83,255.54,255.67,2100.0,176.0562,176.1801,175.9804,176.0699,2100.0
2016-03-02 11:55:00,255.68,255.71,255.46,255.69,4320.0,176.0768,176.0975,175.9253,176.0837,4320.0
2016-03-02 12:00:00,255.69,255.77,255.41,255.41,2788.0,176.0837,176.1388,175.8909,175.8909,2788.0
2016-03-02 12:05:00,255.51,255.73,255.51,255.73,1482.0,175.9597,176.1112,175.9597,176.1112,1482.0
2016-03-02 12:10:00,255.88,255.93,255.8,255.93,800.0,176.2145,176.249,176.1594,176.249,800.0
2016-03-02 12:15:00,256.1,256.17,255.95,256.09,4100.0,176.366,176.4143,176.2627,176.3592,4100.0
2016-03-02 12:20:00,256.12,256.29,256.05,256.14,1755.0,176.3798,176.4969,176.3316,176.3936,1755.0
2016-03-02 12:25:00,256.15,256.15,255.73,255.73,1500.0,176.4005,176.4005,176.1112,176.1112,1500.0
2016-03-02 12:30:00,255.69,255.69,255.39,255.39,8200.0,176.0837,176.0837,175.8771,175.8771,8200.0
2016-03-02 12:35:00,255.55,255.56,255.54,255.56,400.0,175.9873,175.9942,175.9804,175.9942,400.0
2016-03-02 12:40:00,255.82,255.86,255.79,255.79,2354.0,176.1732,176.2008,176.1526,176.1526,2354.0
2016-03-02 12:45:00,255.82,255.83,255.78,255.83,1200.0,176.1732,176.1801,176.1457,176.1801,1200.0
2016-03-02 12:50:00,255.82,255.84,255.7,255.84,655.0,176.1732,176.187,176.0906,176.187,655.0
2016-03-02 12:55:00,255.73,255.8,255.45,255.8,1000.0,176.1112,176.1594,175.9184,176.1594,1000.0
2016-03-02 13:00:00,255.77,255.87,255.6,255.6,1300.0,176.1388,176.2077,176.0217,176.0217,1300.0
2016-03-02 13:05:00,255.53,255.58,255.48,255.52,1100.0,175.9735,176.0079,175.9391,175.9666,1100.0
2016-03-02 13:10:00,255.47,255.65,255.45,255.52,2763.0,175.9322,176.0562,175.9184,175.9666,2763.0
2016-03-02 13:15:00,255.54,255.71,255.53,255.59,1234.0,175.9804,176.0975,175.9735,176.0148,1234.0
2016-03-02 13:20:00,255.58,255.99,255.51,255.98,3341.0,176.0079,176.2903,175.9597,176.2834,3341.0
2016-03-02 13:25:00,255.78,255.99,255.76,255.87,1400.0,176.1457,176.2903,176.1319,176.2077,1400.0
2016-03-02 13:30:00,255.87,255.9,255.4,255.6,8077.0,176.2077,176.2283,175.884,176.0217,8077.0
2016-03-02 13:35:00,255.66,255.71,255.36,255.36,1516.0,176.063,176.0975,175.8564,175.8564,1516.0
2016-03-02 13:40:00,255.42,255.9,255.42,255.77,2610.0,175.8978,176.2283,175.8978,176.1388,2610.0
2016-03-02 13:45:00,255.77,256.0,255.49,255.49,1969.0,176.1388,176.2972,175.946,175.946,1969.0
2016-03-02 13:50:00,255.46,256.0,255.46,256.0,1750.0,175.9253,176.2972,175.9253,176.2972,1750.0
2016-03-02 13:55:00,256.04,256.05,255.76,255.76,1900.0,176.3247,176.3316,176.1319,176.1319,1900.0
2016-03-02 14:00:00,255.9,255.91,255.68,255.77,3832.0,176.2283,176.2352,176.0768,176.1388,3832.0
2016-03-02 14:05:00,255.73,255.76,255.18,255.42,4356.0,176.1112,176.1319,175.7325,175.8978,4356.0
2016-03-02 14:10:00,255.28,255.29,255.09,255.19,789.0,175.8013,175.8082,175.6705,175.7394,789.0
2016-03-02 14:15:00,255.12,255.4,255.1,255.22,2630.0,175.6912,175.884,175.6774,175.76,2630.0
2016-03-02 14:20:00,255.22,255.4,255.21,255.39,920.0,175.76,175.884,175.7531,175.8771,920.0
2016-03-02 14:25:00,255.44,255.49,255.31,255.35,1845.0,175.9115,175.946,175.822,175.8496,1845.0
2016-03-02 14:30:00,255.26,255.55,255.25,255.44,1595.0,175.7876,175.9873,175.7807,175.9115,1595.0
2016-03-02 14:35:00,255.48,255.56,255.4,255.51,7221.0,175.9391,175.9942,175.884,175.9597,7221.0
2016-03-02 14:40:00,255.56,255.56,255.46,255.47,3090.0,175.9942,175.9942,175.9253,175.9322,3090.0
2016-03-02 14:45:00,255.43,255.44,255.28,255.31,1241.0,175.9046,175.9115,175.8013,175.822,1241.0
2016-03-02 14:50:00,255.43,255.43,255.32,255.32,3099.0,175.9046,175.9046,175.8289,175.8289,3099.0
2016-03-02 14:55:00,255.23,255.29,255.23,255.23,1577.0,175.7669,175.8082,175.7669,175.7669,1577.0
2016-03-02 15:00:00,255.15,255.2,255.03,255.12,1900.0,175.7118,175.7463,175.6292,175.6912,1900.0
2016-03-02 15:05:00,255.03,255.05,254.89,255.05,5104.0,175.6292,175.643,175.5328,175.643,5104.0
2016-03-02 15:10:00,255.05,255.5,255.05,255.49,8880.0,175.643,175.9529,175.643,175.946,8880.0
2016-03-02 15:15:00,255.49,255.59,255.26,255.59,13699.0,175.946,176.0148,175.7876,176.0148,13699.0
2016-03-02 15:20:00,255.6,255.6,255.37,255.41,2541.0,176.0217,176.0217,175.8633,175.8909,2541.0
2016-03-02 15:25:00,255.39,255.42,255.21,255.26,3529.0,175.8771,175.8978,175.7531,175.7876,3529.0
2016-03-02 15:30:00,255.1,255.34,254.98,255.31,2600.0,175.6774,175.8427,175.5947,175.822,2600.0
2016-03-02 15:35:00,255.21,255.27,254.87,255.01,3501.0,175.7531,175.7945,175.519,175.6154,3501.0
2016-03-02 15:40:00,255.04,255.35,255.01,255.25,6641.0,175.6361,175.8496,175.6154,175.7807,6641.0
2016-03-02 15:45:00,255.34,255.65,255.26,255.64,11405.0,175.8427,176.0562,175.7876,176.0493,11405.0
2016-03-02 15:50:00,255.64,255.89,255.55,255.87,12123.0,176.0493,176.2214,175.9873,176.2077,12123.0
2016-03-02 15:55:00,255.81,256.19,255.76,256.13,26676.0,176.1663,176.428,176.1319,176.3867,26676.0
2016-03-03 09:30:00,256.0,256.97,255.56,256.45,14225.0,176.2972,176.9652,175.9942,176.6071,14225.0
2016-03-03 09:35:00,255.7,256.12,255.01,255.08,5832.0,176.0906,176.3798,175.6154,175.6636,5832.0
2016-03-03 09:40:00,255.09,255.09,254.6,254.6,2883.0,175.6705,175.6705,175.3331,175.3331,2883.0
2016-03-03 09:45:00,254.5,254.85,254.12,254.12,3450.0,175.2642,175.5052,175.0025,175.0025,3450.0
2016-03-03 09:50:00,254.14,254.26,253.76,253.76,1699.0,175.0163,175.0989,174.7546,174.7546,1699.0
2016-03-03 09:55:00,253.59,253.59,252.91,252.91,6070.0,174.6375,174.6375,174.1692,174.1692,6070.0
2016-03-03 10:00:00,253.27,254.08,253.05,253.75,4000.0,174.4171,174.975,174.2656,174.7477,4000.0
2016-03-03 10:05:00,253.66,253.81,253.31,253.31,3132.0,174.6857,174.789,174.4447,174.4447,3132.0
2016-03-03 10:10:00,253.31,253.38,252.6,252.6,2700.0,174.4447,174.4929,173.9557,173.9557,2700.0
2016-03-03 10:15:00,252.81,253.01,252.66,252.67,2100.0,174.1004,174.2381,173.9971,174.0039,2100.0
2016-03-03 10:20:00,252.65,252.66,252.1,252.14,3310.0,173.9902,173.9971,173.6114,173.639,3310.0
2016-03-03 10:25:00,251.93,252.27,251.93,252.06,2745.0,173.4943,173.7285,173.4943,173.5839,2745.0
2016-03-03 10:30:00,252.06,252.12,251.93,251.97,4280.0,173.5839,173.6252,173.4943,173.5219,4280.0
2016-03-03 10:35:00,251.85,252.11,251.31,251.32,5300.0,173.4392,173.6183,173.0674,173.0742,5300.0
2016-03-03 10:40:00,251.33,251.55,251.05,251.05,1900.0,173.0811,173.2326,172.8883,172.8883,1900.0
2016-03-03 10:45:00,251.3,251.84,251.16,251.84,3802.0,173.0605,173.4324,172.9641,173.4324,3802.0
2016-03-03 10:50:00,251.96,252.25,251.7,252.19,6451.0,173.515,173.7147,173.3359,173.6734,6451.0
2016-03-03 10:55:00,252.2,252.47,252.2,252.31,1200.0,173.6803,173.8662,173.6803,173.756,1200.0
2016-03-03 11:00:00,252.14,252.23,251.84,252.08,10913.0,173.639,173.7009,173.4324,173.5976,10913.0
2016-03-03 11:05:00,251.84,252.29,251.84,252.18,4005.0,173.4324,173.7423,173.4324,173.6665,4005.0
2016-03-03 11:10:00,252.0,252.45,252.0,252.15,2255.0,173.5425,173.8524,173.5425,173.6458,2255.0
2016-03-03 11:15:00,252.39,252.76,252.36,252.76,1740.0,173.8111,174.0659,173.7905,174.0659,1740.0
2016-03-03 11:20:00,252.77,252.91,252.28,252.28,6930.0,174.0728,174.1692,173.7354,173.7354,6930.0
2016-03-03 11:25:00,252.28,252.28,251.44,251.44,3206.0,173.7354,173.7354,173.1569,173.1569,3206.0
2016-03-03 11:30:00,251.49,251.78,251.49,251.65,800.0,173.1913,173.391,173.1913,173.3015,800.0
2016-03-03 11:35:00,251.65,251.73,251.46,251.46,969.0,173.3015,173.3566,173.1707,173.1707,969.0
2016-03-03 11:40:00,251.51,251.58,251.26,251.26,2862.0,173.2051,173.2533,173.0329,173.0329,2862.0
2016-03-03 11:45:00,251.26,251.6,251.16,251.18,9434.0,173.0329,173.2671,172.9641,172.9778,9434.0
2016-03-03 11:50:00,251.26,251.26,251.04,251.08,1100.0,173.0329,173.0329,172.8814,172.909,1100.0
2016-03-03 11:55:00,251.09,251.26,251.04,251.04,6500.0,172.9159,173.0329,172.8814,172.8814,6500.0
2016-03-03 12:00:00,251.06,251.11,250.85,250.87,5953.0,172.8952,172.9296,172.7506,172.7644,5953.0
2016-03-03 12:05:00,250.85,250.86,250.53,250.53,2700.0,172.7506,172.7575,172.5302,172.5302,2700.0
2016-03-03 12:10:00,250.5,250.5,250.38,250.38,1193.0,172.5095,172.5095,172.4269,172.4269,1193.0
2016-03-03 12:15:00,250.38,250.62,250.38,250.62,3501.0,172.4269,172.5922,172.4269,172.5922,3501.0
2016-03-03 12:20:00,250.72,250.96,250.69,250.92,3300.0,172.6611,172.8263,172.6404,172.7988,3300.0
2016-03-03 12:25:00,250.99,250.99,250.4,250.4,7459.0,172.847,172.847,172.4407,172.4407,7459.0
2016-03-03 12:30:00,250.4,250.46,250.03,250.08,10112.0,172.4407,172.482,172.1859,172.2203,10112.0
2016-03-03 12:35:00,250.08,250.24,250.02,250.24,2200.0,172.2203,172.3305,172.179,172.3305,2200.0
2016-03-03 12:40:00,250.24,250.33,250.24,250.33,1300.0,172.3305,172.3925,172.3305,172.3925,1300.0
2016-03-03 12:45:00,250.34,250.45,250.24,250.29,2900.0,172.3994,172.4751,172.3305,172.3649,2900.0
2016-03-03 12:50:00,250.39,250.46,250.28,250.45,1000.0,172.4338,172.482,172.358,172.4751,1000.0
2016-03-03 12:55:00,250.48,250.88,250.48,250.88,800.0,172.4958,172.7712,172.4958,172.7712,800.0
2016-03-03 13:00:00,250.89,251.08,250.77,250.97,2500.0,172.7781,172.909,172.6955,172.8332,2500.0
2016-03-03 13:05:00,250.93,250.93,250.61,250.62,4401.0,172.8057,172.8057,172.5853,172.5922,4401.0
2016-03-03 13:10:00,250.62,250.62,250.62,250.62,0.0,172.5922,172.5922,172.5922,172.5922,0.0
2016-03-03 13:15:00,250.66,250.67,250.33,250.52,4054.0,172.6197,172.6266,172.3925,172.5233,4054.0
2016-03-03 13:20:00,250.56,251.01,250.51,251.01,500.0,172.5509,172.8608,172.5164,172.8608,500.0
2016-03-03 13:25:00,250.83,250.95,250.74,250.9,5168.0,172.7368,172.8194,172.6748,172.785,5168.0
2016-03-03 13:30:00,250.95,251.21,250.89,250.97,14212.0,172.8194,172.9985,172.7781,172.8332,14212.0
2016-03-03 13:35:00,251.15,251.2,251.01,251.13,4626.0,172.9572,172.9916,172.8608,172.9434,4626.0
2016-03-03 13:40:00,251.07,251.08,250.55,250.77,15646.0,172.9021,172.909,172.544,172.6955,15646.0
2016-03-03 13:45:00,250.77,251.15,250.76,251.08,1888.0,172.6955,172.9572,172.6886,172.909,1888.0
2016-03-03 13:50:00,251.1,251.4,251.1,251.17,2642.0,172.9227,173.1293,172.9227,172.971,2642.0
2016-03-03 13:55:00,251.44,251.44,251.23,251.25,4119.0,173.1569,173.1569,173.0123,173.026,4119.0
2016-03-03 14:00:00,251.25,251.25,251.05,251.09,4449.0,173.026,173.026,172.8883,172.9159,4449.0
2016-03-03 14:05:00,251.06,251.07,250.9,250.98,2741.0,172.8952,172.9021,172.785,172.8401,2741.0
2016-03-03 14:10:00,250.99,251.06,250.9,250.91,5309.0,172.847,172.8952,172.785,172.7919,5309.0
2016-03-03 14:15:00,251.05,251.21,250.97,251.1,4671.0,172.8883,172.9985,172.8332,172.9227,4671.0
2016-03-03 14:20:00,251.27,251.54,251.27,251.52,1292.0,173.0398,173.2258,173.0398,173.212,1292.0
2016-03-03 14:25:00,251.62,251.71,251.43,251.71,5961.0,173.2808,173.3428,173.15,173.3428,5961.0
2016-03-03 14:30:00,251.7,251.88,251.62,251.83,10495.0,173.3359,173.4599,173.2808,173.4255,10495.0
2016-03-03 14:35:00,251.83,252.19,251.83,252.07,5560.0,173.4255,173.6734,173.4255,173.5907,5560.0
2016-03-03 14:40:00,252.05,252.16,251.92,252.0,3753.0,173.577,173.6527,173.4874,173.5425,3753.0
2016-03-03 14:45:00,252.0,252.1,251.93,251.93,3411.0,173.5425,173.6114,173.4943,173.4943,3411.0
2016-03-03 14:50:00,252.01,252.23,252.0,252.06,5429.0,173.5494,173.7009,173.5425,173.5839,5429.0
2016-03-03 14:55:00,252.02,252.2,252.0,252.1,4323.0,173.5563,173.6803,173.5425,173.6114,4323.0
2016-03-03 15:00:00,252.16,252.3,252.14,252.2,1937.0,173.6527,173.7491,173.639,173.6803,1937.0
2016-03-03 15:05:00,252.27,252.27,251.91,251.94,3602.0,173.7285,173.7285,173.4806,173.5012,3602.0
2016-03-03 15:10:00,252.03,252.04,251.86,252.04,2661.0,173.5632,173.5701,173.4461,173.5701,2661.0
2016-03-03 15:15:00,252.07,252.07,251.77,251.77,2282.0,173.5907,173.5907,173.3841,173.3841,2282.0
2016-03-03 15:20:00,251.74,251.91,251.59,251.59,4521.0,173.3635,173.4806,173.2602,173.2602,4521.0
2016-03-03 15:25:00,251.61,252.01,251.61,252.01,2904.0,173.274,173.5494,173.274,173.5494,2904.0
2016-03-03 15:30:00,252.07,252.32,251.89,252.32,5426.0,173.5907,173.7629,173.4668,173.7629,5426.0
2016-03-03 15:35:00,252.21,252.53,252.12,252.45,7016.0,173.6872,173.9075,173.6252,173.8524,7016.0
2016-03-03 15:40:00,252.43,252.83,252.42,252.68,8345.0,173.8387,174.1141,173.8318,174.0108,8345.0
2016-03-03 15:45:00,252.68,253.28,252.68,253.28,17364.0,174.0108,174.424,174.0108,174.424,17364.0
2016-03-03 15:50:00,253.27,253.28,252.9,253.08,11561.0,174.4171,174.424,174.1623,174.2863,11561.0
2016-03-03 15:55:00,253.11,253.31,252.95,253.17,30618.0,174.307,174.4447,174.1968,174.3483,30618.0
2016-03-04 09:30:00,252.83,253.35,251.14,251.65,3779.0,174.1141,174.4722,172.9503,173.3015,3779.0
2016-03-04 09:35:00,251.81,251.81,251.12,251.12,2609.0,173.4117,173.4117,172.9365,172.9365,2609.0
2016-03-04 09:40:00,251.36,252.74,251.14,252.74,4125.0,173.1018,174.0521,172.9503,174.0521,4125.0
2016-03-04 09:45:00,252.41,252.41,251.93,252.13,2383.0,173.8249,173.8249,173.4943,173.6321,2383.0
2016-03-04 09:50:00,251.91,252.11,251.02,251.02,4159.0,173.4806,173.6183,172.8677,172.8677,4159.0
2016-03-04 09:55:00,250.92,250.92,250.25,250.39,3804.0,172.7988,172.7988,172.3374,172.4338,3804.0
2016-03-04 10:00:00,250.39,250.74,250.39,250.48,3450.0,172.4338,172.6748,172.4338,172.4958,3450.0
2016-03-04 10:05:00,250.54,250.68,250.33,250.35,1592.0,172.5371,172.6335,172.3925,172.4062,1592.0
2016-03-04 10:10:00,250.27,251.0,250.14,250.93,4011.0,172.3512,172.8539,172.2616,172.8057,4011.0
2016-03-04 10:15:00,251.04,251.12,250.61,250.74,3199.0,172.8814,172.9365,172.5853,172.6748,3199.0
2016-03-04 10:20:00,250.84,251.26,250.76,251.05,3014.0,172.7437,173.0329,172.6886,172.8883,3014.0
2016-03-04 10:25:00,251.05,251.27,250.64,250.9,6296.0,172.8883,173.0398,172.606,172.785,6296.0
2016-03-04 10:30:00,251.02,251.53,251.0,251.0,5200.0,172.8677,173.2189,172.8539,172.8539,5200.0
2016-03-04 10:35:00,251.05,251.11,250.8,250.98,3003.0,172.8883,172.9296,172.7161,172.8401,3003.0
2016-03-04 10:40:00,251.04,251.04,250.66,250.77,2732.0,172.8814,172.8814,172.6197,172.6955,2732.0
2016-03-04 10:45:00,250.7,250.73,250.35,250.49,4338.0,172.6473,172.6679,172.4062,172.5027,4338.0
2016-03-04 10:50:00,250.62,250.98,250.4,250.5,7400.0,172.5922,172.8401,172.4407,172.5095,7400.0
2016-03-04 10:55:00,250.42,250.57,250.04,250.56,6800.0,172.4545,172.5578,172.1928,172.5509,6800.0
2016-03-04 11:00:00,250.51,250.51,250.04,250.41,4102.0,172.5164,172.5164,172.1928,172.4476,4102.0
2016-03-04 11:05:00,250.44,250.44,250.0,250.2,8650.0,172.4682,172.4682,172.1652,172.3029,8650.0
2016-03-04 11:10:00,250.21,250.52,250.01,250.36,5975.0,172.3098,172.5233,172.1721,172.4131,5975.0
2016-03-04 11:15:00,250.31,250.5,250.11,250.31,2700.0,172.3787,172.5095,172.241,172.3787,2700.0
2016-03-04 11:20:00,250.18,250.5,250.03,250.45,3358.0,172.2892,172.5095,172.1859,172.4751,3358.0
2016-03-04 11:25:00,250.52,250.57,250.16,250.16,2941.0,172.5233,172.5578,172.2754,172.2754,2941.0
2016-03-04 11:30:00,250.18,250.18,249.69,249.87,4922.0,172.2892,172.2892,171.9517,172.0757,4922.0
2016-03-04 11:35:00,249.77,250.0,249.53,249.63,1807.0,172.0068,172.1652,171.8415,171.9104,1807.0
2016-03-04 11:40:00,249.5,249.89,249.5,249.89,2209.0,171.8209,172.0895,171.8209,172.0895,2209.0
2016-03-04 11:45:00,249.87,249.91,249.61,249.91,1700.0,172.0757,172.1032,171.8966,172.1032,1700.0
2016-03-04 11:50:00,249.89,249.89,249.45,249.45,2355.0,172.0895,172.0895,171.7865,171.7865,2355.0
2016-03-04 11:55:00,249.64,249.95,249.56,249.82,1960.0,171.9173,172.1308,171.8622,172.0413,1960.0
2016-03-04 12:00:00,249.99,250.13,249.88,250.05,2673.0,172.1583,172.2547,172.0826,172.1996,2673.0
2016-03-04 12:05:00,250.14,250.33,249.8,249.83,6140.0,172.2616,172.3925,172.0275,172.0481,6140.0
2016-03-04 12:10:00,249.83,250.07,249.7,249.87,9600.0,172.0481,172.2134,171.9586,172.0757,9600.0
2016-03-04 12:15:00,249.91,250.21,249.79,250.08,14511.0,172.1032,172.3098,172.0206,172.2203,14511.0
2016-03-04 12:20:00,249.94,249.94,249.78,249.81,2124.0,172.1239,172.1239,172.0137,172.0344,2124.0
2016-03-04 12:25:00,249.98,249.98,249.83,249.97,400.0,172.1514,172.1514,172.0481,172.1446,400.0
2016-03-04 12:30:00,249.9,249.9,249.45,249.55,2601.0,172.0964,172.0964,171.7865,171.8553,2601.0
2016-03-04 12:35:00,249.46,249.79,249.36,249.36,4500.0,171.7933,172.0206,171.7245,171.7245,4500.0
2016-03-04 12:40:00,249.4,249.74,249.27,249.44,6405.0,171.752,171.9862,171.6625,171.7796,6405.0
2016-03-04 12:45:00,249.5,249.7,249.37,249.53,3031.0,171.8209,171.9586,171.7314,171.8415,3031.0
2016-03-04 12:50:00,249.54,249.8,249.54,249.74,2650.0,171.8484,172.0275,171.8484,171.9862,2650.0
2016-03-04 12:55:00,249.75,249.84,249.7,249.84,1500.0,171.9931,172.055,171.9586,172.055,1500.0
2016-03-04 13:00:00,249.89,249.89,249.55,249.64,25400.0,172.0895,172.0895,171.8553,171.9173,25400.0
2016-03-04 13:05:00,249.62,249.92,249.54,249.76,5169.0,171.9035,172.1101,171.8484,171.9999,5169.0
2016-03-04 13:10:00,249.77,249.78,249.45,249.46,7250.0,172.0068,172.0137,171.7865,171.7933,7250.0
2016-03-04 13:15:00,249.44,249.68,249.34,249.61,19552.0,171.7796,171.9448,171.7107,171.8966,19552.0
2016-03-04 13:20:00,249.73,249.8,249.5,249.57,1200.0,171.9793,172.0275,171.8209,171.8691,1200.0
2016-03-04 13:25:00,249.56,249.8,249.43,249.79,2203.0,171.8622,172.0275,171.7727,172.0206,2203.0
2016-03-04 13:30:00,249.69,249.88,249.69,249.81,5101.0,171.9517,172.0826,171.9517,172.0344,5101.0
2016-03-04 13:35:00,249.88,250.19,249.81,249.96,4900.0,172.0826,172.2961,172.0344,172.1377,4900.0
2016-03-04 13:40:00,249.9,249.99,249.82,249.98,2400.0,172.0964,172.1583,172.0413,172.1514,2400.0
2016-03-04 13:45:00,250.03,250.37,249.98,250.12,6500.0,172.1859,172.42,172.1514,172.2479,6500.0
2016-03-04 13:50:00,250.12,250.19,249.95,249.95,3014.0,172.2479,172.2961,172.1308,172.1308,3014.0
2016-03-04 13:55:00,250.04,250.04,249.52,249.57,9619.0,172.1928,172.1928,171.8347,171.8691,9619.0
2016-03-04 14:00:00,249.59,249.66,249.42,249.52,13012.0,171.8829,171.9311,171.7658,171.8347,13012.0
2016-03-04 14:05:00,249.51,249.66,249.36,249.56,15259.0,171.8278,171.9311,171.7245,171.8622,15259.0
2016-03-04 14:10:00,249.57,249.93,249.56,249.75,16913.0,171.8691,172.117,171.8622,171.9931,16913.0
2016-03-04 14:15:00,249.77,249.93,249.45,249.58,5927.0,172.0068,172.117,171.7865,171.876,5927.0
2016-03-04 14:20:00,249.53,249.57,249.33,249.41,4400.0,171.8415,171.8691,171.7038,171.7589,4400.0
2016-03-04 14:25:00,249.43,249.87,249.31,249.34,7720.0,171.7727,172.0757,171.69,171.7107,7720.0
2016-03-04 14:30:00,249.34,249.34,248.92,248.92,5502.0,171.7107,171.7107,171.4215,171.4215,5502.0
2016-03-04 14:35:00,248.96,248.96,248.57,248.61,13533.0,171.449,171.449,171.1804,171.208,13533.0
2016-03-04 14:40:00,248.59,248.7,248.52,248.7,9230.0,171.1942,171.27,171.146,171.27,9230.0
2016-03-04 14:45:00,248.7,249.1,248.68,248.93,6522.0,171.27,171.5454,171.2562,171.4283,6522.0
2016-03-04 14:50:00,249.03,249.31,249.03,249.29,5508.0,171.4972,171.69,171.4972,171.6763,5508.0
2016-03-04 14:55:00,249.34,249.34,248.75,248.81,5608.0,171.7107,171.7107,171.3044,171.3457,5608.0
2016-03-04 15:00:00,248.87,248.87,248.53,248.62,9773.0,171.387,171.387,171.1529,171.2149,9773.0
2016-03-04 15:05:00,248.64,248.94,248.62,248.83,7725.0,171.2286,171.4352,171.2149,171.3595,7725.0
2016-03-04 15:10:00,248.82,248.88,248.49,248.53,8169.0,171.3526,171.3939,171.1253,171.1529,8169.0
2016-03-04 15:15:00,248.52,248.77,248.52,248.57,7770.0,171.146,171.3182,171.146,171.1804,7770.0
2016-03-04 15:20:00,248.5,248.79,248.35,248.6,10382.0,171.1322,171.3319,171.0289,171.2011,10382.0
2016-03-04 15:25:00,248.62,249.36,248.6,249.2,14649.0,171.2149,171.7245,171.2011,171.6143,14649.0
2016-03-04 15:30:00,249.27,249.41,249.06,249.34,11926.0,171.6625,171.7589,171.5179,171.7107,11926.0
2016-03-04 15:35:00,249.37,249.76,249.13,249.65,12574.0,171.7314,171.9999,171.5661,171.9242,12574.0
2016-03-04 15:40:00,249.6,249.75,249.48,249.53,13976.0,171.8898,171.9931,171.8071,171.8415,13976.0
2016-03-04 15:45:00,249.59,249.85,249.56,249.63,16499.0,171.8829,172.0619,171.8622,171.9104,16499.0
2016-03-04 15:50:00,249.65,249.81,249.58,249.75,23526.0,171.9242,172.0344,171.876,171.9931,23526.0
2016-03-04 15:55:00,249.76,250.04,249.68,249.9,48398.0,171.9999,172.1928,171.9448,172.0964,48398.0
2016-03-07 09:30:00,249.57,249.57,248.91,249.15,10696.0,171.8691,171.8691,171.4146,171.5799,10696.0
2016-03-07 09:35:00,249.14,249.14,247.67,247.89,8247.0,171.573,171.573,170.5606,170.7121,8247.0
2016-03-07 09:40:00,247.98,248.58,247.89,248.42,10200.0,170.7741,171.1873,170.7121,171.0771,10200.0
2016-03-07 09:45:00,248.52,248.69,247.85,248.01,5153.0,171.146,171.2631,170.6846,170.7948,5153.0
2016-03-07 09:50:00,248.2,248.73,247.88,248.62,20601.0,170.9256,171.2906,170.7053,171.2149,20601.0
2016-03-07 09:55:00,248.57,249.03,248.24,248.39,7185.0,171.1804,171.4972,170.9532,171.0565,7185.0
2016-03-07 10:00:00,248.39,248.93,248.38,248.78,5443.0,171.0565,171.4283,171.0496,171.3251,5443.0
2016-03-07 10:05:00,248.59,248.59,248.15,248.28,4814.0,171.1942,171.1942,170.8912,170.9807,4814.0
2016-03-07 10:10:00,248.29,248.4,248.05,248.4,3500.0,170.9876,171.0634,170.8223,171.0634,3500.0
2016-03-07 10:15:00,248.33,248.8,248.15,248.8,3150.0,171.0152,171.3388,170.8912,171.3388,3150.0
2016-03-07 10:20:00,248.59,248.77,248.35,248.37,5078.0,171.1942,171.3182,171.0289,171.0427,5078.0
2016-03-07 10:25:00,248.38,248.49,248.09,248.31,2200.0,171.0496,171.1253,170.8499,171.0014,2200.0
2016-03-07 10:30:00,248.38,248.5,248.08,248.22,3450.0,171.0496,171.1322,170.843,170.9394,3450.0
2016-03-07 10:35:00,248.16,248.83,248.16,248.83,3021.0,170.8981,171.3595,170.8981,171.3595,3021.0
2016-03-07 10:40:00,248.96,249.22,248.82,249.18,6224.0,171.449,171.6281,171.3526,171.6005,6224.0
2016-03-07 10:45:00,249.28,249.68,249.28,249.54,1554.0,171.6694,171.9448,171.6694,171.8484,1554.0
2016-03-07 10:50:00,249.41,249.83,249.21,249.37,17215.0,171.7589,172.0481,171.6212,171.7314,17215.0
2016-03-07 10:55:00,249.34,249.34,248.98,249.18,1636.0,171.7107,171.7107,171.4628,171.6005,1636.0
2016-03-07 11:00:00,249.09,249.14,248.73,248.73,4255.0,171.5385,171.573,171.2906,171.2906,4255.0
2016-03-07 11:05:00,248.69,249.01,248.69,248.91,4381.0,171.2631,171.4834,171.2631,171.4146,4381.0
2016-03-07 11:10:00,249.1,249.1,248.86,248.86,2435.0,171.5454,171.5454,171.3801,171.3801,2435.0
2016-03-07 11:15:00,248.92,249.18,248.81,249.07,1533.0,171.4215,171.6005,171.3457,171.5248,1533.0
2016-03-07 11:20:00,249.14,249.26,249.01,249.07,2940.0,171.573,171.6556,171.4834,171.5248,2940.0
2016-03-07 11:25:00,249.08,249.2,249.02,249.2,1200.0,171.5316,171.6143,171.4903,171.6143,1200.0
2016-03-07 11:30:00,249.3,249.3,249.07,249.08,1019.0,171.6832,171.6832,171.5248,171.5316,1019.0
2016-03-07 11:35:00,249.02,249.3,248.88,249.3,1900.0,171.4903,171.6832,171.3939,171.6832,1900.0
2016-03-07 11:40:00,249.51,249.83,249.43,249.74,2900.0,171.8278,172.0481,171.7727,171.9862,2900.0
2016-03-07 11:45:00,249.84,250.0,249.78,249.87,5761.0,172.055,172.1652,172.0137,172.0757,5761.0
2016-03-07 11:50:00,249.86,249.92,249.33,249.33,3400.0,172.0688,172.1101,171.7038,171.7038,3400.0
2016-03-07 11:55:00,249.27,249.56,249.22,249.36,3561.0,171.6625,171.8622,171.6281,171.7245,3561.0
2016-03-07 12:00:00,249.36,249.44,248.97,249.06,10891.0,171.7245,171.7796,171.4559,171.5179,10891.0
2016-03-07 12:05:00,248.99,249.1,248.99,249.1,1800.0,171.4697,171.5454,171.4697,171.5454,1800.0
2016-03-07 12:10:00,249.3,249.43,249.14,249.14,2630.0,171.6832,171.7727,171.573,171.573,2630.0
2016-03-07 12:15:00,249.11,249.11,248.68,248.93,1700.0,171.5523,171.5523,171.2562,171.4283,1700.0
2016-03-07 12:20:00,248.7,248.7,248.69,248.7,400.0,171.27,171.27,171.2631,171.27,400.0
2016-03-07 12:25:00,248.8,248.83,248.67,248.67,1100.0,171.3388,171.3595,171.2493,171.2493,1100.0
2016-03-07 12:30:00,248.76,249.04,248.76,248.84,4121.0,171.3113,171.5041,171.3113,171.3664,4121.0
2016-03-07 12:35:00,248.95,249.02,248.9,248.9,1713.0,171.4421,171.4903,171.4077,171.4077,1713.0
2016-03-07 12:40:00,248.94,249.11,248.89,249.02,6900.0,171.4352,171.5523,171.4008,171.4903,6900.0
2016-03-07 12:45:00,248.97,249.08,248.81,248.87,7422.0,171.4559,171.5316,171.3457,171.387,7422.0
2016-03-07 12:50:00,248.91,248.96,248.86,248.94,1000.0,171.4146,171.449,171.3801,171.4352,1000.0
2016-03-07 12:55:00,249.02,249.03,248.93,248.99,1400.0,171.4903,171.4972,171.4283,171.4697,1400.0
2016-03-07 13:00:00,249.02,249.12,248.91,249.05,1402.0,171.4903,171.5592,171.4146,171.511,1402.0
2016-03-07 13:05:00,249.09,249.25,248.99,249.24,900.0,171.5385,171.6487,171.4697,171.6418,900.0
2016-03-07 13:10:00,249.3,249.55,249.24,249.33,8110.0,171.6832,171.8553,171.6418,171.7038,8110.0
2016-03-07 13:15:00,249.37,249.49,249.26,249.49,1100.0,171.7314,171.814,171.6556,171.814,1100.0
2016-03-07 13:20:00,249.49,249.73,249.49,249.73,700.0,171.814,171.9793,171.814,171.9793,700.0
2016-03-07 13:25:00,249.6,249.85,249.26,249.29,4026.0,171.8898,172.0619,171.6556,171.6763,4026.0
2016-03-07 13:30:00,249.3,249.48,249.18,249.28,9796.0,171.6832,171.8071,171.6005,171.6694,9796.0
2016-03-07 13:35:00,249.38,249.61,249.38,249.6,1018.0,171.7382,171.8966,171.7382,171.8898,1018.0
2016-03-07 13:40:00,249.59,249.69,249.43,249.69,910.0,171.8829,171.9517,171.7727,171.9517,910.0
2016-03-07 13:45:00,249.7,249.7,249.54,249.67,800.0,171.9586,171.9586,171.8484,171.938,800.0
2016-03-07 13:50:00,249.7,249.87,249.69,249.83,1400.0,171.9586,172.0757,171.9517,172.0481,1400.0
2016-03-07 13:55:00,249.88,249.88,249.51,249.56,2400.0,172.0826,172.0826,171.8278,171.8622,2400.0
2016-03-07 14:00:00,249.41,249.47,249.13,249.13,1100.0,171.7589,171.8002,171.5661,171.5661,1100.0
2016-03-07 14:05:00,249.13,249.13,248.81,248.81,1200.0,171.5661,171.5661,171.3457,171.3457,1200.0
2016-03-07 14:10:00,248.93,249.08,248.93,249.08,2600.0,171.4283,171.5316,171.4283,171.5316,2600.0
2016-03-07 14:15:00,249.07,249.24,249.07,249.24,300.0,171.5248,171.6418,171.5248,171.6418,300.0
2016-03-07 14:20:00,249.14,249.23,249.02,249.23,2965.0,171.573,171.6349,171.4903,171.6349,2965.0
2016-03-07 14:25:00,249.06,249.31,249.01,249.31,4307.0,171.5179,171.69,171.4834,171.69,4307.0
2016-03-07 14:30:00,249.16,249.35,248.86,248.86,3594.0,171.5867,171.7176,171.3801,171.3801,3594.0
2016-03-07 14:35:00,248.87,248.95,248.73,248.76,5605.0,171.387,171.4421,171.2906,171.3113,5605.0
2016-03-07 14:40:00,248.71,248.79,248.58,248.74,2431.0,171.2768,171.3319,171.1873,171.2975,2431.0
2016-03-07 14:45:00,249.0,249.0,248.92,249.0,700.0,171.4766,171.4766,171.4215,171.4766,700.0
2016-03-07 14:50:00,248.87,249.25,248.78,249.25,2017.0,171.387,171.6487,171.3251,171.6487,2017.0
2016-03-07 14:55:00,249.12,249.2,248.95,248.95,2985.0,171.5592,171.6143,171.4421,171.4421,2985.0
2016-03-07 15:00:00,249.04,249.04,248.67,248.86,5089.0,171.5041,171.5041,171.2493,171.3801,5089.0
2016-03-07 15:05:00,248.8,248.93,248.63,248.84,2400.0,171.3388,171.4283,171.2218,171.3664,2400.0
2016-03-07 15:10:00,249.0,249.22,248.82,249.22,1400.0,171.4766,171.6281,171.3526,171.6281,1400.0
2016-03-07 15:15:00,249.08,249.34,249.08,249.34,5647.0,171.5316,171.7107,171.5316,171.7107,5647.0
2016-03-07 15:20:00,249.29,249.38,249.03,249.38,3100.0,171.6763,171.7382,171.4972,171.7382,3100.0
2016-03-07 15:25:00,249.39,249.53,249.34,249.53,5159.0,171.7451,171.8415,171.7107,171.8415,5159.0
2016-03-07 15:30:00,249.52,249.58,249.3,249.31,6000.0,171.8347,171.876,171.6832,171.69,6000.0
2016-03-07 15:35:00,249.23,249.97,249.2,249.93,4291.0,171.6349,172.1446,171.6143,172.117,4291.0
2016-03-07 15:40:00,249.94,249.99,249.49,249.51,7951.0,172.1239,172.1583,171.814,171.8278,7951.0
2016-03-07 15:45:00,249.64,249.74,249.45,249.61,7386.0,171.9173,171.9862,171.7865,171.8966,7386.0
2016-03-07 15:50:00,249.58,249.98,249.58,249.86,18026.0,171.876,172.1514,171.876,172.0688,18026.0
2016-03-07 15:55:00,249.92,250.65,249.92,250.57,53993.0,172.1101,172.6128,172.1101,172.5578,53993.0
2016-03-08 09:30:00,250.41,251.0,250.38,250.39,9655.0,172.4476,172.8539,172.4269,172.4338,9655.0
2016-03-08 09:35:00,250.39,251.19,250.22,251.19,9256.0,172.4338,172.9847,172.3167,172.9847,9256.0
2016-03-08 09:40:00,251.03,252.84,250.96,251.8,10958.0,172.8745,174.121,172.8263,173.4048,10958.0
2016-03-08 09:45:00,251.77,252.3,251.68,252.2,4858.0,173.3841,173.7491,173.3222,173.6803,4858.0
2016-03-08 09:50:00,252.29,252.29,251.44,251.8,6428.0,173.7423,173.7423,173.1569,173.4048,6428.0
2016-03-08 09:55:00,251.52,252.12,251.51,251.57,7167.0,173.212,173.6252,173.2051,173.2464,7167.0
2016-03-08 10:00:00,251.7,252.3,251.7,252.19,15623.0,173.3359,173.7491,173.3359,173.6734,15623.0
2016-03-08 10:05:00,252.07,252.18,251.04,251.23,4725.0,173.5907,173.6665,172.8814,173.0123,4725.0
2016-03-08 10:10:00,251.28,252.1,251.28,252.1,4766.0,173.0467,173.6114,173.0467,173.6114,4766.0
2016-03-08 10:15:00,252.01,252.19,251.83,252.11,8480.0,173.5494,173.6734,173.4255,173.6183,8480.0
2016-03-08 10:20:00,252.18,252.3,251.68,251.68,2469.0,173.6665,173.7491,173.3222,173.3222,2469.0
2016-03-08 10:25:00,251.77,252.3,251.76,252.28,5745.0,173.3841,173.7491,173.3773,173.7354,5745.0
2016-03-08 10:30:00,252.11,252.64,252.03,252.48,11207.0,173.6183,173.9833,173.5632,173.8731,11207.0
2016-03-08 10:35:00,252.63,253.02,252.45,252.5,4003.0,173.9764,174.245,173.8524,173.8869,4003.0
2016-03-08 10:40:00,252.31,252.38,252.1,252.12,2240.0,173.756,173.8042,173.6114,173.6252,2240.0
2016-03-08 10:45:00,252.31,252.31,251.94,251.94,2714.0,173.756,173.756,173.5012,173.5012,2714.0
2016-03-08 10:50:00,251.92,252.0,251.14,251.14,10182.0,173.4874,173.5425,172.9503,172.9503,10182.0
2016-03-08 10:55:00,251.14,251.62,250.92,251.62,6769.0,172.9503,173.2808,172.7988,173.2808,6769.0
2016-03-08 11:00:00,251.62,251.77,251.21,251.22,2786.0,173.2808,173.3841,172.9985,173.0054,2786.0
2016-03-08 11:05:00,251.14,251.3,250.82,251.03,7933.0,172.9503,173.0605,172.7299,172.8745,7933.0
2016-03-08 11:10:00,251.03,251.2,250.86,250.86,2052.0,172.8745,172.9916,172.7575,172.7575,2052.0
2016-03-08 11:15:00,250.88,251.02,250.76,250.98,5817.0,172.7712,172.8677,172.6886,172.8401,5817.0
2016-03-08 11:20:00,251.04,251.08,250.44,250.63,7096.0,172.8814,172.909,172.4682,172.5991,7096.0
2016-03-08 11:25:00,250.71,250.71,250.19,250.22,1329.0,172.6542,172.6542,172.2961,172.3167,1329.0
2016-03-08 11:30:00,250.22,251.02,250.21,250.76,10408.0,172.3167,172.8677,172.3098,172.6886,10408.0
2016-03-08 11:35:00,250.8,250.91,250.58,250.72,4062.0,172.7161,172.7919,172.5646,172.6611,4062.0
2016-03-08 11:40:00,250.78,251.0,250.68,250.7,3124.0,172.7024,172.8539,172.6335,172.6473,3124.0
2016-03-08 11:45:00,250.86,250.86,250.31,250.45,3667.0,172.7575,172.7575,172.3787,172.4751,3667.0
2016-03-08 11:50:00,250.39,250.69,250.11,250.19,3198.0,172.4338,172.6404,172.241,172.2961,3198.0
2016-03-08 11:55:00,250.32,250.66,250.23,250.64,5498.0,172.3856,172.6197,172.3236,172.606,5498.0
2016-03-08 12:00:00,250.64,250.86,250.39,250.82,6185.0,172.606,172.7575,172.4338,172.7299,6185.0
2016-03-08 12:05:00,250.79,250.99,250.74,250.92,5353.0,172.7093,172.847,172.6748,172.7988,5353.0
2016-03-08 12:10:00,250.92,250.92,250.79,250.85,6149.0,172.7988,172.7988,172.7093,172.7506,6149.0
2016-03-08 12:15:00,250.9,251.23,250.79,250.95,9905.0,172.785,173.0123,172.7093,172.8194,9905.0
2016-03-08 12:20:00,250.91,250.92,250.81,250.81,725.0,172.7919,172.7988,172.723,172.723,725.0
2016-03-08 12:25:00,250.77,250.77,250.36,250.36,1428.0,172.6955,172.6955,172.4131,172.4131,1428.0
2016-03-08 12:30:00,250.35,250.57,250.34,250.36,3144.0,172.4062,172.5578,172.3994,172.4131,3144.0
2016-03-08 12:35:00,250.13,250.15,250.0,250.04,845.0,172.2547,172.2685,172.1652,172.1928,845.0
2016-03-08 12:40:00,250.15,250.35,250.05,250.35,5120.0,172.2685,172.4062,172.1996,172.4062,5120.0
2016-03-08 12:45:00,250.39,250.4,250.31,250.31,1390.0,172.4338,172.4407,172.3787,172.3787,1390.0
2016-03-08 12:50:00,250.22,250.28,250.0,250.12,1700.0,172.3167,172.358,172.1652,172.2479,1700.0
2016-03-08 12:55:00,250.15,250.15,249.78,250.0,2683.0,172.2685,172.2685,172.0137,172.1652,2683.0
2016-03-08 13:00:00,250.01,250.02,249.91,250.0,6539.0,172.1721,172.179,172.1032,172.1652,6539.0
2016-03-08 13:05:00,250.0,250.09,249.88,249.9,4429.0,172.1652,172.2272,172.0826,172.0964,4429.0
2016-03-08 13:10:00,249.86,249.87,249.47,249.47,1519.0,172.0688,172.0757,171.8002,171.8002,1519.0
2016-03-08 13:15:00,249.45,249.46,249.35,249.35,1300.0,171.7865,171.7933,171.7176,171.7176,1300.0
2016-03-08 13:20:00,249.39,249.59,249.38,249.38,3102.0,171.7451,171.8829,171.7382,171.7382,3102.0
2016-03-08 13:25:00,249.27,249.75,249.05,249.75,8280.0,171.6625,171.9931,171.511,171.9931,8280.0
2016-03-08 13:30:00,249.7,249.96,249.66,249.96,1505.0,171.9586,172.1377,171.9311,172.1377,1505.0
2016-03-08 13:35:00,249.87,249.94,249.54,249.55,2708.0,172.0757,172.1239,171.8484,171.8553,2708.0
2016-03-08 13:40:00,249.62,249.84,249.62,249.7,2919.0,171.9035,172.055,171.9035,171.9586,2919.0
2016-03-08 13:45:00,249.59,249.59,249.3,249.55,3574.0,171.8829,171.8829,171.6832,171.8553,3574.0
2016-03-08 13:50:00,249.76,249.78,249.62,249.62,751.0,171.9999,172.0137,171.9035,171.9035,751.0
2016-03-08 13:55:00,249.53,249.76,249.45,249.76,1880.0,171.8415,171.9999,171.7865,171.9999,1880.0
2016-03-08 14:00:00,249.86,250.0,249.61,250.0,1510.0,172.0688,172.1652,171.8966,172.1652,1510.0
2016-03-08 14:05:00,250.0,250.05,249.88,249.92,3518.0,172.1652,172.1996,172.0826,172.1101,3518.0
2016-03-08 14:10:00,249.95,249.97,249.67,249.73,6415.0,172.1308,172.1446,171.938,171.9793,6415.0
2016-03-08 14:15:00,249.85,249.85,249.58,249.68,1900.0,172.0619,172.0619,171.876,171.9448,1900.0
2016-03-08 14:20:00,249.73,249.73,249.59,249.61,1508.0,171.9793,171.9793,171.8829,171.8966,1508.0
2016-03-08 14:25:00,249.44,249.57,249.33,249.34,3500.0,171.7796,171.8691,171.7038,171.7107,3500.0
2016-03-08 14:30:00,249.37,249.49,249.35,249.46,5291.0,171.7314,171.814,171.7176,171.7933,5291.0
2016-03-08 14:35:00,249.42,249.48,249.17,249.17,2362.0,171.7658,171.8071,171.5936,171.5936,2362.0
2016-03-08 14:40:00,249.25,249.49,249.19,249.37,4514.0,171.6487,171.814,171.6074,171.7314,4514.0
2016-03-08 14:45:00,249.36,249.4,249.16,249.37,3547.0,171.7245,171.752,171.5867,171.7314,3547.0
2016-03-08 14:50:00,249.33,249.45,249.03,249.4,8565.0,171.7038,171.7865,171.4972,171.752,8565.0
2016-03-08 14:55:00,249.4,249.46,249.07,249.07,7150.0,171.752,171.7933,171.5248,171.5248,7150.0
2016-03-08 15:00:00,249.3,249.3,248.85,248.94,39550.0,171.6832,171.6832,171.3733,171.4352,39550.0
2016-03-08 15:05:00,248.98,249.13,248.87,248.87,8057.0,171.4628,171.5661,171.387,171.387,8057.0
2016-03-08 15:10:00,248.98,249.23,248.94,248.94,6897.0,171.4628,171.6349,171.4352,171.4352,6897.0
2016-03-08 15:15:00,249.0,249.07,248.7,248.74,7332.0,171.4766,171.5248,171.27,171.2975,7332.0
2016-03-08 15:20:00,248.74,249.1,248.72,249.07,7457.0,171.2975,171.5454,171.2837,171.5248,7457.0
2016-03-08 15:25:00,249.04,249.05,248.81,248.81,2200.0,171.5041,171.511,171.3457,171.3457,2200.0
2016-03-08 15:30:00,248.84,248.92,248.7,248.86,4704.0,171.3664,171.4215,171.27,171.3801,4704.0
2016-03-08 15:35:00,248.81,248.91,248.74,248.78,3002.0,171.3457,171.4146,171.2975,171.3251,3002.0
2016-03-08 15:40:00,248.77,248.89,248.6,248.6,10616.0,171.3182,171.4008,171.2011,171.2011,10616.0
2016-03-08 15:45:00,248.6,248.82,248.4,248.68,9326.0,171.2011,171.3526,171.0634,171.2562,9326.0
2016-03-08 15:50:00,248.67,248.76,248.48,248.67,9028.0,171.2493,171.3113,171.1185,171.2493,9028.0
2016-03-08 15:55:00,248.62,248.96,248.48,248.85,57644.0,171.2149,171.449,171.1185,171.3733,57644.0
2016-03-09 09:30:00,249.64,250.22,248.85,249.03,13956.0,171.9173,172.3167,171.3733,171.4972,13956.0
2016-03-09 09:35:00,249.31,250.38,249.31,249.9,4719.0,171.69,172.4269,171.69,172.0964,4719.0
2016-03-09 09:40:00,249.89,250.16,249.36,249.81,5828.0,172.0895,172.2754,171.7245,172.0344,5828.0
2016-03-09 09:45:00,250.2,250.6,250.12,250.6,4251.0,172.3029,172.5784,172.2479,172.5784,4251.0
2016-03-09 09:50:00,250.69,250.9,250.26,250.83,2732.0,172.6404,172.785,172.3443,172.7368,2732.0
2016-03-09 09:55:00,250.82,251.38,250.81,251.31,2420.0,172.7299,173.1156,172.723,173.0674,2420.0
2016-03-09 10:00:00,251.35,251.35,251.0,251.01,6104.0,173.0949,173.0949,172.8539,172.8608,6104.0
2016-03-09 10:05:00,251.03,251.14,250.97,251.0,5769.0,172.8745,172.9503,172.8332,172.8539,5769.0
2016-03-09 10:10:00,251.0,251.48,250.94,251.47,10441.0,172.8539,173.1844,172.8126,173.1775,10441.0
2016-03-09 10:15:00,251.46,251.49,251.21,251.34,5751.0,173.1707,173.1913,172.9985,173.088,5751.0
2016-03-09 10:20:00,251.26,251.53,251.0,251.02,17008.0,173.0329,173.2189,172.8539,172.8677,17008.0
2016-03-09 10:25:00,251.05,251.12,250.83,251.01,9809.0,172.8883,172.9365,172.7368,172.8608,9809.0
2016-03-09 10:30:00,251.09,251.18,250.61,250.72,7650.0,172.9159,172.9778,172.5853,172.6611,7650.0
2016-03-09 10:35:00,250.8,251.1,250.51,250.51,4190.0,172.7161,172.9227,172.5164,172.5164,4190.0
2016-03-09 10:40:00,250.67,250.91,250.67,250.78,2014.0,172.6266,172.7919,172.6266,172.7024,2014.0
2016-03-09 10:45:00,250.73,250.73,250.38,250.44,1207.0,172.6679,172.6679,172.4269,172.4682,1207.0
2016-03-09 10:50:00,250.22,250.48,250.0,250.39,4621.0,172.3167,172.4958,172.1652,172.4338,4621.0
2016-03-09 10:55:00,250.69,250.69,250.45,250.57,2275.0,172.6404,172.6404,172.4751,172.5578,2275.0
2016-03-09 11:00:00,250.76,251.01,250.47,250.94,8921.0,172.6886,172.8608,172.4889,172.8126,8921.0
2016-03-09 11:05:00,250.93,251.05,250.78,250.78,8261.0,172.8057,172.8883,172.7024,172.7024,8261.0
2016-03-09 11:10:00,251.02,251.02,250.45,250.63,4911.0,172.8677,172.8677,172.4751,172.5991,4911.0
2016-03-09 11:15:00,250.91,250.94,250.63,250.81,3602.0,172.7919,172.8126,172.5991,172.723,3602.0
2016-03-09 11:20:00,250.71,250.85,250.47,250.84,880.0,172.6542,172.7506,172.4889,172.7437,880.0
2016-03-09 11:25:00,250.8,250.81,250.48,250.66,1700.0,172.7161,172.723,172.4958,172.6197,1700.0
2016-03-09 11:30:00,250.75,250.87,250.47,250.52,2420.0,172.6817,172.7644,172.4889,172.5233,2420.0
2016-03-09 11:35:00,250.6,250.94,250.59,250.81,3497.0,172.5784,172.8126,172.5715,172.723,3497.0
2016-03-09 11:40:00,250.67,250.67,250.53,250.65,933.0,172.6266,172.6266,172.5302,172.6128,933.0
2016-03-09 11:45:00,250.6,250.67,250.45,250.45,1705.0,172.5784,172.6266,172.4751,172.4751,1705.0
2016-03-09 11:50:00,250.68,250.72,250.5,250.63,1638.0,172.6335,172.6611,172.5095,172.5991,1638.0
2016-03-09 11:55:00,250.65,251.08,250.6,250.85,2061.0,172.6128,172.909,172.5784,172.7506,2061.0
2016-03-09 12:00:00,250.85,250.85,250.69,250.69,32367.0,172.7506,172.7506,172.6404,172.6404,32367.0
2016-03-09 12:05:00,250.73,251.08,250.69,250.77,4476.0,172.6679,172.909,172.6404,172.6955,4476.0
2016-03-09 12:10:00,250.63,251.0,250.63,250.86,4350.0,172.5991,172.8539,172.5991,172.7575,4350.0
2016-03-09 12:15:00,250.95,251.04,250.72,250.92,4100.0,172.8194,172.8814,172.6611,172.7988,4100.0
2016-03-09 12:20:00,250.84,250.94,250.72,250.94,1000.0,172.7437,172.8126,172.6611,172.8126,1000.0
2016-03-09 12:25:00,250.89,250.9,250.59,250.59,2400.0,172.7781,172.785,172.5715,172.5715,2400.0
2016-03-09 12:30:00,250.76,250.94,250.75,250.75,800.0,172.6886,172.8126,172.6817,172.6817,800.0
2016-03-09 12:35:00,250.73,250.9,250.57,250.83,2200.0,172.6679,172.785,172.5578,172.7368,2200.0
2016-03-09 12:40:00,250.9,250.93,250.68,250.68,4199.0,172.785,172.8057,172.6335,172.6335,4199.0
2016-03-09 12:45:00,250.63,250.8,250.62,250.69,1170.0,172.5991,172.7161,172.5922,172.6404,1170.0
2016-03-09 12:50:00,250.74,250.74,250.62,250.69,500.0,172.6748,172.6748,172.5922,172.6404,500.0
2016-03-09 12:55:00,250.62,250.66,250.55,250.61,1300.0,172.5922,172.6197,172.544,172.5853,1300.0
2016-03-09 13:00:00,250.57,250.86,250.56,250.72,1125.0,172.5578,172.7575,172.5509,172.6611,1125.0
2016-03-09 13:05:00,250.77,250.77,250.45,250.48,1100.0,172.6955,172.6955,172.4751,172.4958,1100.0
2016-03-09 13:10:00,250.57,250.73,250.48,250.66,1600.0,172.5578,172.6679,172.4958,172.6197,1600.0
2016-03-09 13:15:00,250.64,250.64,250.05,250.15,1682.0,172.606,172.606,172.1996,172.2685,1682.0
2016-03-09 13:20:00,250.02,250.37,250.01,250.31,2025.0,172.179,172.42,172.1721,172.3787,2025.0
2016-03-09 13:25:00,250.82,250.82,250.36,250.38,1500.0,172.7299,172.7299,172.4131,172.4269,1500.0
2016-03-09 13:30:00,250.56,250.61,250.44,250.61,400.0,172.5509,172.5853,172.4682,172.5853,400.0
2016-03-09 13:35:00,250.62,250.63,250.45,250.56,1601.0,172.5922,172.5991,172.4751,172.5509,1601.0
2016-03-09 13:40:00,250.54,250.54,250.35,250.36,1700.0,172.5371,172.5371,172.4062,172.4131,1700.0
2016-03-09 13:45:00,250.37,250.42,250.24,250.42,850.0,172.42,172.4545,172.3305,172.4545,850.0
2016-03-09 13:50:00,250.58,250.58,250.44,250.44,300.0,172.5646,172.5646,172.4682,172.4682,300.0
2016-03-09 13:55:00,250.71,250.74,250.47,250.47,1000.0,172.6542,172.6748,172.4889,172.4889,1000.0
2016-03-09 14:00:00,250.47,250.5,250.39,250.41,1500.0,172.4889,172.5095,172.4338,172.4476,1500.0
2016-03-09 14:05:00,250.3,250.55,250.25,250.55,2575.0,172.3718,172.544,172.3374,172.544,2575.0
2016-03-09 14:10:00,250.45,250.57,250.45,250.46,1600.0,172.4751,172.5578,172.4751,172.482,1600.0
2016-03-09 14:15:00,250.43,250.52,250.34,250.34,2815.0,172.4613,172.5233,172.3994,172.3994,2815.0
2016-03-09 14:20:00,250.26,250.45,250.13,250.2,2150.0,172.3443,172.4751,172.2547,172.3029,2150.0
2016-03-09 14:25:00,250.41,250.43,250.34,250.4,1628.0,172.4476,172.4613,172.3994,172.4407,1628.0
2016-03-09 14:30:00,250.31,250.38,250.0,250.0,4100.0,172.3787,172.4269,172.1652,172.1652,4100.0
2016-03-09 14:35:00,249.95,250.1,249.77,249.9,4702.0,172.1308,172.2341,172.0068,172.0964,4702.0
2016-03-09 14:40:00,249.92,250.02,249.8,250.01,10665.0,172.1101,172.179,172.0275,172.1721,10665.0
2016-03-09 14:45:00,250.0,250.0,249.95,249.95,568.0,172.1652,172.1652,172.1308,172.1308,568.0
2016-03-09 14:50:00,250.23,250.23,249.87,249.91,4116.0,172.3236,172.3236,172.0757,172.1032,4116.0
2016-03-09 14:55:00,249.91,250.11,249.8,249.98,4189.0,172.1032,172.241,172.0275,172.1514,4189.0
2016-03-09 15:00:00,249.92,249.99,249.87,249.93,3400.0,172.1101,172.1583,172.0757,172.117,3400.0
2016-03-09 15:05:00,249.92,249.92,249.66,249.66,4127.0,172.1101,172.1101,171.9311,171.9311,4127.0
2016-03-09 15:10:00,249.67,249.73,249.63,249.63,2700.0,171.938,171.9793,171.9104,171.9104,2700.0
2016-03-09 15:15:00,249.73,249.79,249.69,249.7,2200.0,171.9793,172.0206,171.9517,171.9586,2200.0
2016-03-09 15:20:00,249.65,249.71,249.62,249.7,2600.0,171.9242,171.9655,171.9035,171.9586,2600.0
2016-03-09 15:25:00,249.77,249.9,249.66,249.75,5740.0,172.0068,172.0964,171.9311,171.9931,5740.0
2016-03-09 15:30:00,249.7,249.95,249.57,249.74,4325.0,171.9586,172.1308,171.8691,171.9862,4325.0
2016-03-09 15:35:00,249.74,249.79,249.57,249.71,3665.0,171.9862,172.0206,171.8691,171.9655,3665.0
2016-03-09 15:40:00,249.66,249.89,249.66,249.77,8195.0,171.9311,172.0895,171.9311,172.0068,8195.0
2016-03-09 15:45:00,249.81,249.89,249.5,249.56,9166.0,172.0344,172.0895,171.8209,171.8622,9166.0
2016-03-09 15:50:00,249.61,249.66,249.45,249.53,11253.0,171.8966,171.9311,171.7865,171.8415,11253.0
2016-03-09 15:55:00,249.52,249.85,249.35,249.77,31668.0,171.8347,172.0619,171.7176,172.0068,31668.0
2016-03-10 09:30:00,250.91,251.65,250.91,251.34,8548.0,172.7919,173.3015,172.7919,173.088,8548.0
2016-03-10 09:35:00,251.38,251.91,251.06,251.51,7293.0,173.1156,173.4806,172.8952,173.2051,7293.0
2016-03-10 09:40:00,251.73,251.99,251.51,251.98,2141.0,173.3566,173.5357,173.2051,173.5288,2141.0
2016-03-10 09:45:00,252.0,252.47,251.73,252.36,23695.0,173.5425,173.8662,173.3566,173.7905,23695.0
2016-03-10 09:50:00,252.12,252.76,252.11,252.76,3663.0,173.6252,174.0659,173.6183,174.0659,3663.0
2016-03-10 09:55:00,252.99,253.23,252.77,253.05,5750.0,174.2243,174.3896,174.0728,174.2656,5750.0
2016-03-10 10:00:00,252.86,253.05,252.74,253.04,21400.0,174.1348,174.2656,174.0521,174.2587,21400.0
2016-03-10 10:05:00,252.96,253.28,252.83,253.02,19951.0,174.2037,174.424,174.1141,174.245,19951.0
2016-03-10 10:10:00,253.16,253.29,252.99,253.16,10521.0,174.3414,174.4309,174.2243,174.3414,10521.0
2016-03-10 10:15:00,253.15,253.15,252.7,252.71,6413.0,174.3345,174.3345,174.0246,174.0315,6413.0
2016-03-10 10:20:00,252.88,253.32,252.85,253.32,3973.0,174.1486,174.4516,174.1279,174.4516,3973.0
2016-03-10 10:25:00,253.02,253.3,252.88,253.08,8051.0,174.245,174.4378,174.1486,174.2863,8051.0
2016-03-10 10:30:00,253.07,253.19,252.29,252.3,7705.0,174.2794,174.362,173.7423,173.7491,7705.0
2016-03-10 10:35:00,252.21,252.58,252.21,252.47,2408.0,173.6872,173.942,173.6872,173.8662,2408.0
2016-03-10 10:40:00,252.48,252.48,251.77,252.24,8375.0,173.8731,173.8731,173.3841,173.7078,8375.0
2016-03-10 10:45:00,252.19,252.51,252.07,252.2,6789.0,173.6734,173.8938,173.5907,173.6803,6789.0
2016-03-10 10:50:00,252.21,252.44,252.02,252.26,3169.0,173.6872,173.8455,173.5563,173.7216,3169.0
2016-03-10 10:55:00,252.15,252.16,251.75,251.9,3586.0,173.6458,173.6527,173.3704,173.4737,3586.0
2016-03-10 11:00:00,251.81,251.83,251.33,251.62,5454.0,173.4117,173.4255,173.0811,173.2808,5454.0
2016-03-10 11:05:00,251.64,251.92,251.49,251.91,3841.0,173.2946,173.4874,173.1913,173.4806,3841.0
2016-03-10 11:10:00,251.61,251.81,251.47,251.77,6142.0,173.274,173.4117,173.1775,173.3841,6142.0
2016-03-10 11:15:00,251.49,251.68,251.29,251.42,4200.0,173.1913,173.3222,173.0536,173.1431,4200.0
2016-03-10 11:20:00,251.41,251.42,251.11,251.16,10130.0,173.1362,173.1431,172.9296,172.9641,10130.0
2016-03-10 11:25:00,251.01,251.52,250.78,251.34,5323.0,172.8608,173.212,172.7024,173.088,5323.0
2016-03-10 11:30:00,251.28,251.39,250.44,250.58,7097.0,173.0467,173.1225,172.4682,172.5646,7097.0
2016-03-10 11:35:00,250.54,250.97,250.54,250.74,3814.0,172.5371,172.8332,172.5371,172.6748,3814.0
2016-03-10 11:40:00,250.67,250.7,250.58,250.6,3800.0,172.6266,172.6473,172.5646,172.5784,3800.0
2016-03-10 11:45:00,250.52,250.65,250.33,250.53,2651.0,172.5233,172.6128,172.3925,172.5302,2651.0
2016-03-10 11:50:00,250.52,250.67,250.32,250.4,3698.0,172.5233,172.6266,172.3856,172.4407,3698.0
2016-03-10 11:55:00,250.34,250.68,250.22,250.27,3624.0,172.3994,172.6335,172.3167,172.3512,3624.0
2016-03-10 12:00:00,250.44,250.91,250.44,250.91,5378.0,172.4682,172.7919,172.4682,172.7919,5378.0
2016-03-10 12:05:00,250.93,250.93,250.51,250.51,2937.0,172.8057,172.8057,172.5164,172.5164,2937.0
2016-03-10 12:10:00,250.58,250.58,250.3,250.46,2692.0,172.5646,172.5646,172.3718,172.482,2692.0
2016-03-10 12:15:00,250.39,250.39,250.05,250.25,4413.0,172.4338,172.4338,172.1996,172.3374,4413.0
2016-03-10 12:20:00,250.3,250.3,249.78,249.97,5699.0,172.3718,172.3718,172.0137,172.1446,5699.0
2016-03-10 12:25:00,249.88,250.21,249.69,249.99,5198.0,172.0826,172.3098,171.9517,172.1583,5198.0
2016-03-10 12:30:00,249.91,249.96,249.52,249.84,4500.0,172.1032,172.1377,171.8347,172.055,4500.0
2016-03-10 12:35:00,249.89,249.98,249.09,249.39,30579.0,172.0895,172.1514,171.5385,171.7451,30579.0
2016-03-10 12:40:00,249.48,249.48,249.23,249.37,3205.0,171.8071,171.8071,171.6349,171.7314,3205.0
2016-03-10 12:45:00,249.2,249.29,248.83,248.83,9376.0,171.6143,171.6763,171.3595,171.3595,9376.0
2016-03-10 12:50:00,248.65,248.88,248.49,248.49,3199.0,171.2355,171.3939,171.1253,171.1253,3199.0
2016-03-10 12:55:00,248.41,249.09,248.41,248.88,2778.0,171.0702,171.5385,171.0702,171.3939,2778.0
2016-03-10 13:00:00,248.83,249.0,248.77,248.77,1700.0,171.3595,171.4766,171.3182,171.3182,1700.0
2016-03-10 13:05:00,248.93,248.93,248.28,248.3,2994.0,171.4283,171.4283,170.9807,170.9945,2994.0
2016-03-10 13:10:00,248.26,248.41,247.89,247.98,6461.0,170.9669,171.0702,170.7121,170.7741,6461.0
2016-03-10 13:15:00,248.02,248.61,248.02,248.54,3321.0,170.8017,171.208,170.8017,171.1598,3321.0
2016-03-10 13:20:00,248.53,248.68,248.39,248.46,3097.0,171.1529,171.2562,171.0565,171.1047,3097.0
2016-03-10 13:25:00,248.4,248.4,247.92,248.35,6151.0,171.0634,171.0634,170.7328,171.0289,6151.0
2016-03-10 13:30:00,248.2,248.29,248.0,248.27,2400.0,170.9256,170.9876,170.7879,170.9738,2400.0
2016-03-10 13:35:00,248.26,248.27,247.89,247.89,2819.0,170.9669,170.9738,170.7121,170.7121,2819.0
2016-03-10 13:40:00,248.08,248.24,248.01,248.18,3761.0,170.843,170.9532,170.7948,170.9119,3761.0
2016-03-10 13:45:00,248.17,248.64,248.06,248.56,4337.0,170.905,171.2286,170.8292,171.1735,4337.0
2016-03-10 13:50:00,248.7,248.97,248.49,248.83,1302.0,171.27,171.4559,171.1253,171.3595,1302.0
2016-03-10 13:55:00,249.08,249.26,248.9,249.26,6446.0,171.5316,171.6556,171.4077,171.6556,6446.0
2016-03-10 14:00:00,249.3,249.45,248.95,249.15,7254.0,171.6832,171.7865,171.4421,171.5799,7254.0
2016-03-10 14:05:00,249.13,249.13,248.67,248.74,5142.0,171.5661,171.5661,171.2493,171.2975,5142.0
2016-03-10 14:10:00,248.76,249.03,248.67,248.97,3600.0,171.3113,171.4972,171.2493,171.4559,3600.0
2016-03-10 14:15:00,248.95,248.95,248.58,248.8,3082.0,171.4421,171.4421,171.1873,171.3388,3082.0
2016-03-10 14:20:00,248.85,248.88,248.62,248.73,1424.0,171.3733,171.3939,171.2149,171.2906,1424.0
2016-03-10 14:25:00,248.85,249.11,248.85,249.09,3990.0,171.3733,171.5523,171.3733,171.5385,3990.0
2016-03-10 14:30:00,248.88,249.09,248.66,248.66,2500.0,171.3939,171.5385,171.2424,171.2424,2500.0
2016-03-10 14:35:00,248.65,248.84,248.61,248.83,2381.0,171.2355,171.3664,171.208,171.3595,2381.0
2016-03-10 14:40:00,248.83,249.32,248.83,249.14,2696.0,171.3595,171.6969,171.3595,171.573,2696.0
2016-03-10 14:45:00,249.21,249.66,249.12,249.66,1600.0,171.6212,171.9311,171.5592,171.9311,1600.0
2016-03-10 14:50:00,249.66,249.78,249.38,249.38,3101.0,171.9311,172.0137,171.7382,171.7382,3101.0
2016-03-10 14:55:00,249.42,249.66,249.31,249.45,7100.0,171.7658,171.9311,171.69,171.7865,7100.0
2016-03-10 15:00:00,249.45,249.57,249.09,249.26,2910.0,171.7865,171.8691,171.5385,171.6556,2910.0
2016-03-10 15:05:00,249.26,249.62,249.06,249.39,4068.0,171.6556,171.9035,171.5179,171.7451,4068.0
2016-03-10 15:10:00,249.42,249.53,249.24,249.43,3569.0,171.7658,171.8415,171.6418,171.7727,3569.0
2016-03-10 15:15:00,249.4,249.83,249.4,249.54,5600.0,171.752,172.0481,171.752,171.8484,5600.0
2016-03-10 15:20:00,249.59,249.7,249.29,249.69,2834.0,171.8829,171.9586,171.6763,171.9517,2834.0
2016-03-10 15:25:00,249.68,250.08,249.41,249.8,4301.0,171.9448,172.2203,171.7589,172.0275,4301.0
2016-03-10 15:30:00,249.8,249.94,249.54,249.61,7503.0,172.0275,172.1239,171.8484,171.8966,7503.0
2016-03-10 15:35:00,249.71,249.93,249.36,249.8,8389.0,171.9655,172.117,171.7245,172.0275,8389.0
2016-03-10 15:40:00,249.79,250.07,249.49,249.96,8000.0,172.0206,172.2134,171.814,172.1377,8000.0
2016-03-10 15:45:00,249.95,249.95,249.38,249.76,14765.0,172.1308,172.1308,171.7382,171.9999,14765.0
2016-03-10 15:50:00,249.78,250.01,249.67,250.01,9254.0,172.0137,172.1721,171.938,172.1721,9254.0
2016-03-10 15:55:00,250.06,250.23,249.96,250.0,60122.0,172.2065,172.3236,172.1377,172.1652,60122.0
2016-03-11 09:30:00,252.19,253.94,252.19,253.11,13573.0,173.6734,174.8785,173.6734,174.307,13573.0
2016-03-11 09:35:00,252.97,253.03,252.11,252.11,4490.0,174.2105,174.2519,173.6183,173.6183,4490.0
2016-03-11 09:40:00,252.36,252.36,251.62,252.28,2298.0,173.7905,173.7905,173.2808,173.7354,2298.0
2016-03-11 09:45:00,252.56,252.66,252.48,252.65,2709.0,173.9282,173.9971,173.8731,173.9902,2709.0
2016-03-11 09:50:00,252.87,253.14,252.29,252.3,4461.0,174.1417,174.3276,173.7423,173.7491,4461.0
2016-03-11 09:55:00,252.36,252.94,252.35,252.73,2008.0,173.7905,174.1899,173.7836,174.0453,2008.0
2016-03-11 10:00:00,252.66,253.06,252.59,252.83,4006.0,173.9971,174.2725,173.9488,174.1141,4006.0
2016-03-11 10:05:00,252.85,253.06,252.58,252.7,2425.0,174.1279,174.2725,173.942,174.0246,2425.0
2016-03-11 10:10:00,252.8,253.12,252.8,253.1,3999.0,174.0935,174.3138,174.0935,174.3001,3999.0
2016-03-11 10:15:00,252.98,253.05,252.84,252.89,3335.0,174.2174,174.2656,174.121,174.1554,3335.0
2016-03-11 10:20:00,252.85,252.9,252.68,252.87,3328.0,174.1279,174.1623,174.0108,174.1417,3328.0
2016-03-11 10:25:00,252.67,252.93,252.67,252.93,2900.0,174.0039,174.183,174.0039,174.183,2900.0
2016-03-11 10:30:00,252.95,253.34,252.82,253.34,4800.0,174.1968,174.4653,174.1072,174.4653,4800.0
2016-03-11 10:35:00,253.34,253.66,253.34,253.61,2878.0,174.4653,174.6857,174.4653,174.6513,2878.0
2016-03-11 10:40:00,253.46,253.75,253.46,253.75,1810.0,174.548,174.7477,174.548,174.7477,1810.0
2016-03-11 10:45:00,253.6,254.14,253.6,253.96,13261.0,174.6444,175.0163,174.6444,174.8923,13261.0
2016-03-11 10:50:00,254.01,254.21,253.98,254.09,3425.0,174.9267,175.0645,174.9061,174.9818,3425.0
2016-03-11 10:55:00,254.06,254.06,253.87,253.93,2306.0,174.9612,174.9612,174.8303,174.8717,2306.0
2016-03-11 11:00:00,253.95,254.15,253.94,254.15,3314.0,174.8854,175.0232,174.8785,175.0232,3314.0
2016-03-11 11:05:00,254.05,254.16,253.98,254.11,4257.0,174.9543,175.03,174.9061,174.9956,4257.0
2016-03-11 11:10:00,253.94,254.12,253.85,254.12,6340.0,174.8785,175.0025,174.8166,175.0025,6340.0
2016-03-11 11:15:00,254.19,254.42,254.13,254.37,2728.0,175.0507,175.2091,175.0094,175.1747,2728.0
2016-03-11 11:20:00,254.33,254.39,254.22,254.37,7119.0,175.1471,175.1884,175.0714,175.1747,7119.0
2016-03-11 11:25:00,254.32,254.7,254.31,254.48,5645.0,175.1402,175.4019,175.1333,175.2504,5645.0
2016-03-11 11:30:00,254.45,254.45,254.12,254.27,6278.0,175.2298,175.2298,175.0025,175.1058,6278.0
2016-03-11 11:35:00,254.12,254.15,253.9,253.92,4418.0,175.0025,175.0232,174.851,174.8648,4418.0
2016-03-11 11:40:00,253.96,254.07,253.95,253.97,1898.0,174.8923,174.9681,174.8854,174.8992,1898.0
2016-03-11 11:45:00,254.05,254.27,253.94,254.17,3238.0,174.9543,175.1058,174.8785,175.0369,3238.0
2016-03-11 11:50:00,254.08,254.52,254.01,254.05,4039.0,174.975,175.278,174.9267,174.9543,4039.0
2016-03-11 11:55:00,253.93,253.96,253.63,253.71,5000.0,174.8717,174.8923,174.6651,174.7201,5000.0
2016-03-11 12:00:00,253.73,254.09,253.73,254.03,3700.0,174.7339,174.9818,174.7339,174.9405,3700.0
2016-03-11 12:05:00,253.84,253.94,253.74,253.89,7367.0,174.8097,174.8785,174.7408,174.8441,7367.0
2016-03-11 12:10:00,253.85,253.86,253.7,253.74,1935.0,174.8166,174.8234,174.7133,174.7408,1935.0
2016-03-11 12:15:00,254.08,254.49,254.08,254.32,3970.0,174.975,175.2573,174.975,175.1402,3970.0
2016-03-11 12:20:00,254.33,254.36,254.24,254.32,2599.0,175.1471,175.1678,175.0851,175.1402,2599.0
2016-03-11 12:25:00,254.26,254.26,254.03,254.2,3000.0,175.0989,175.0989,174.9405,175.0576,3000.0
2016-03-11 12:30:00,254.16,254.36,254.0,254.0,3762.0,175.03,175.1678,174.9199,174.9199,3762.0
2016-03-11 12:35:00,253.97,254.0,253.78,253.87,6858.0,174.8992,174.9199,174.7684,174.8303,6858.0
2016-03-11 12:40:00,253.92,254.31,253.91,254.31,1300.0,174.8648,175.1333,174.8579,175.1333,1300.0
2016-03-11 12:45:00,254.26,254.52,254.25,254.47,1840.0,175.0989,175.278,175.092,175.2435,1840.0
2016-03-11 12:50:00,254.45,254.61,254.39,254.61,2300.0,175.2298,175.3399,175.1884,175.3399,2300.0
2016-03-11 12:55:00,254.7,254.74,254.66,254.74,1600.0,175.4019,175.4295,175.3744,175.4295,1600.0
2016-03-11 13:00:00,254.71,254.81,254.65,254.79,1900.0,175.4088,175.4777,175.3675,175.4639,1900.0
2016-03-11 13:05:00,254.72,254.83,254.52,254.66,2971.0,175.4157,175.4914,175.278,175.3744,2971.0
2016-03-11 13:10:00,254.65,254.65,254.41,254.46,1960.0,175.3675,175.3675,175.2022,175.2366,1960.0
2016-03-11 13:15:00,254.53,254.54,254.26,254.36,3261.0,175.2849,175.2917,175.0989,175.1678,3261.0
2016-03-11 13:20:00,254.28,254.52,254.28,254.41,2594.0,175.1127,175.278,175.1127,175.2022,2594.0
2016-03-11 13:25:00,254.49,254.57,254.37,254.43,2189.0,175.2573,175.3124,175.1747,175.216,2189.0
2016-03-11 13:30:00,254.57,254.67,254.4,254.56,2453.0,175.3124,175.3813,175.1953,175.3055,2453.0
2016-03-11 13:35:00,254.5,254.51,254.32,254.32,1500.0,175.2642,175.2711,175.1402,175.1402,1500.0
2016-03-11 13:40:00,254.4,254.4,254.2,254.34,3400.0,175.1953,175.1953,175.0576,175.154,3400.0
2016-03-11 13:45:00,254.21,254.36,254.21,254.31,900.0,175.0645,175.1678,175.0645,175.1333,900.0
2016-03-11 13:50:00,254.29,254.49,254.29,254.37,2298.0,175.1196,175.2573,175.1196,175.1747,2298.0
2016-03-11 13:55:00,254.48,254.74,254.44,254.59,2398.0,175.2504,175.4295,175.2229,175.3262,2398.0
2016-03-11 14:00:00,254.74,254.79,254.55,254.75,2450.0,175.4295,175.4639,175.2986,175.4364,2450.0
2016-03-11 14:05:00,254.55,254.95,254.55,254.8,6964.0,175.2986,175.5741,175.2986,175.4708,6964.0
2016-03-11 14:10:00,254.82,254.82,254.63,254.64,1841.0,175.4846,175.4846,175.3537,175.3606,1841.0
2016-03-11 14:15:00,254.7,254.7,254.42,254.42,3864.0,175.4019,175.4019,175.2091,175.2091,3864.0
2016-03-11 14:20:00,254.5,254.82,254.5,254.82,2948.0,175.2642,175.4846,175.2642,175.4846,2948.0
2016-03-11 14:25:00,254.71,254.84,254.67,254.84,3700.0,175.4088,175.4983,175.3813,175.4983,3700.0
2016-03-11 14:30:00,254.82,254.88,254.75,254.88,2174.0,175.4846,175.5259,175.4364,175.5259,2174.0
2016-03-11 14:35:00,254.79,254.8,254.66,254.66,3815.0,175.4639,175.4708,175.3744,175.3744,3815.0
2016-03-11 14:40:00,254.62,254.7,254.49,254.64,3610.0,175.3468,175.4019,175.2573,175.3606,3610.0
2016-03-11 14:45:00,254.74,254.78,254.67,254.69,3006.0,175.4295,175.457,175.3813,175.395,3006.0
2016-03-11 14:50:00,254.71,254.99,254.65,254.99,5300.0,175.4088,175.6016,175.3675,175.6016,5300.0
2016-03-11 14:55:00,254.83,255.21,254.83,255.0,9394.0,175.4914,175.7531,175.4914,175.6085,9394.0
2016-03-11 15:00:00,254.97,255.22,254.89,255.21,7906.0,175.5879,175.76,175.5328,175.7531,7906.0
2016-03-11 15:05:00,255.07,255.21,255.07,255.15,6183.0,175.6567,175.7531,175.6567,175.7118,6183.0
2016-03-11 15:10:00,255.16,255.34,255.16,255.17,3945.0,175.7187,175.8427,175.7187,175.7256,3945.0
2016-03-11 15:15:00,255.14,255.14,254.88,254.99,12057.0,175.7049,175.7049,175.5259,175.6016,12057.0
2016-03-11 15:20:00,254.99,255.33,254.96,255.24,27967.0,175.6016,175.8358,175.581,175.7738,27967.0
2016-03-11 15:25:00,255.23,255.54,255.23,255.5,6653.0,175.7669,175.9804,175.7669,175.9529,6653.0
2016-03-11 15:30:00,255.54,255.54,255.43,255.53,10904.0,175.9804,175.9804,175.9046,175.9735,10904.0
2016-03-11 15:35:00,255.49,255.95,255.41,255.95,8655.0,175.946,176.2627,175.8909,176.2627,8655.0
2016-03-11 15:40:00,255.99,256.24,255.95,256.12,16664.0,176.2903,176.4625,176.2627,176.3798,16664.0
2016-03-11 15:45:00,256.21,256.55,256.21,256.45,14697.0,176.4418,176.6759,176.4418,176.6071,14697.0
2016-03-11 15:50:00,256.39,256.67,256.29,256.51,17850.0,176.5658,176.7586,176.4969,176.6484,17850.0
2016-03-11 15:55:00,256.51,257.12,256.51,256.76,51803.0,176.6484,177.0685,176.6484,176.8206,51803.0
2016-03-14 09:30:00,255.32,256.3,255.32,256.14,7840.0,176.9798,177.6591,176.9798,177.5482,7840.0
2016-03-14 09:35:00,256.14,256.14,255.36,255.92,4121.0,177.5482,177.5482,177.0076,177.3957,4121.0
2016-03-14 09:40:00,255.92,255.92,255.12,255.48,5973.0,177.3957,177.3957,176.8412,177.0907,5973.0
2016-03-14 09:45:00,255.71,255.9,255.29,255.9,4329.0,177.2502,177.3819,176.959,177.3819,4329.0
2016-03-14 09:50:00,255.91,255.99,255.6,255.81,4215.0,177.3888,177.4442,177.1739,177.3195,4215.0
2016-03-14 09:55:00,255.85,255.85,255.32,255.47,6036.0,177.3472,177.3472,176.9798,177.0838,6036.0
2016-03-14 10:00:00,255.29,255.55,255.2,255.37,5501.0,176.959,177.1393,176.8966,177.0145,5501.0
2016-03-14 10:05:00,255.2,255.4,254.99,255.11,13202.0,176.8966,177.0353,176.7511,176.8343,13202.0
2016-03-14 10:10:00,255.33,255.47,255.18,255.45,8349.0,176.9868,177.0838,176.8828,177.0699,8349.0
2016-03-14 10:15:00,255.44,255.98,255.43,255.69,6650.0,177.063,177.4373,177.0561,177.2363,6650.0
2016-03-14 10:20:00,255.69,256.01,255.47,255.9,5872.0,177.2363,177.4581,177.0838,177.3819,5872.0
2016-03-14 10:25:00,255.92,255.92,255.64,255.69,5614.0,177.3957,177.3957,177.2016,177.2363,5614.0
2016-03-14 10:30:00,255.84,255.85,255.42,255.84,3203.0,177.3403,177.3472,177.0491,177.3403,3203.0
2016-03-14 10:35:00,255.84,255.84,255.45,255.82,5902.0,177.3403,177.3403,177.0699,177.3264,5902.0
2016-03-14 10:40:00,255.75,256.1,255.72,255.8,5879.0,177.2779,177.5205,177.2571,177.3125,5879.0
2016-03-14 10:45:00,256.06,256.52,255.92,256.37,7058.0,177.4928,177.8116,177.3957,177.7077,7058.0
2016-03-14 10:50:00,256.09,256.52,256.09,256.36,4028.0,177.5136,177.8116,177.5136,177.7007,4028.0
2016-03-14 10:55:00,256.11,256.58,256.11,256.24,2817.0,177.5274,177.8532,177.5274,177.6175,2817.0
2016-03-14 11:00:00,256.36,257.09,256.23,256.52,35826.0,177.7007,178.2067,177.6106,177.8116,35826.0
2016-03-14 11:05:00,256.45,256.79,256.31,256.69,13392.0,177.7631,177.9988,177.6661,177.9295,13392.0
2016-03-14 11:10:00,256.76,256.76,256.43,256.54,3921.0,177.978,177.978,177.7492,177.8255,3921.0
2016-03-14 11:15:00,256.55,256.69,256.4,256.69,2950.0,177.8324,177.9295,177.7284,177.9295,2950.0
2016-03-14 11:20:00,256.64,256.79,256.57,256.78,2750.0,177.8948,177.9988,177.8463,177.9919,2750.0
2016-03-14 11:25:00,256.85,257.34,256.85,257.34,4592.0,178.0404,178.38,178.0404,178.38,4592.0
2016-03-14 11:30:00,257.23,257.39,257.13,257.35,3000.0,178.3038,178.4147,178.2345,178.387,3000.0
2016-03-14 11:35:00,257.32,257.75,257.17,257.59,3260.0,178.3662,178.6642,178.2622,178.5533,3260.0
2016-03-14 11:40:00,257.5,257.67,257.35,257.47,10204.0,178.4909,178.6088,178.387,178.4701,10204.0
2016-03-14 11:45:00,257.58,257.93,257.48,257.85,3497.0,178.5464,178.789,178.4771,178.7335,3497.0
2016-03-14 11:50:00,257.93,257.93,257.34,257.68,4694.0,178.789,178.789,178.38,178.6157,4694.0
2016-03-14 11:55:00,257.67,257.87,257.39,257.82,6195.0,178.6088,178.7474,178.4147,178.7127,6195.0
2016-03-14 12:00:00,257.97,258.28,257.87,258.19,7664.0,178.8167,179.0316,178.7474,178.9692,7664.0
2016-03-14 12:05:00,258.16,258.25,257.84,258.25,8025.0,178.9484,179.0108,178.7266,179.0108,8025.0
2016-03-14 12:10:00,258.14,258.39,258.03,258.22,2819.0,178.9346,179.1079,178.8583,178.99,2819.0
2016-03-14 12:15:00,258.4,258.97,258.35,258.94,4150.0,179.1148,179.5099,179.0801,179.4891,4150.0
2016-03-14 12:20:00,259.02,259.02,258.63,259.0,6978.0,179.5446,179.5446,179.2742,179.5307,6978.0
2016-03-14 12:25:00,258.83,259.09,258.83,258.98,2300.0,179.4128,179.5931,179.4128,179.5168,2300.0
2016-03-14 12:30:00,258.84,258.99,258.65,258.99,2900.0,179.4198,179.5238,179.2881,179.5238,2900.0
2016-03-14 12:35:00,258.99,259.14,258.88,259.11,2694.0,179.5238,179.6277,179.4475,179.6069,2694.0
2016-03-14 12:40:00,259.06,259.2,258.82,259.2,7261.0,179.5723,179.6693,179.4059,179.6693,7261.0
2016-03-14 12:45:00,259.12,259.41,259.05,259.38,5826.0,179.6139,179.8149,179.5653,179.7941,5826.0
2016-03-14 12:50:00,259.18,259.18,258.9,258.97,7800.0,179.6555,179.6555,179.4614,179.5099,7800.0
2016-03-14 12:55:00,258.99,259.51,258.91,259.39,25199.0,179.5238,179.8842,179.4683,179.801,25199.0
2016-03-14 13:00:00,259.39,259.56,259.12,259.2,6212.0,179.801,179.9189,179.6139,179.6693,6212.0
2016-03-14 13:05:00,259.12,259.19,258.87,259.16,13277.0,179.6139,179.6624,179.4406,179.6416,13277.0
2016-03-14 13:10:00,258.99,259.07,258.72,258.79,5187.0,179.5238,179.5792,179.3366,179.3851,5187.0
2016-03-14 13:15:00,258.79,259.09,258.79,259.05,2300.0,179.3851,179.5931,179.3851,179.5653,2300.0
2016-03-14 13:20:00,259.04,259.04,258.83,259.01,2306.0,179.5584,179.5584,179.4128,179.5376,2306.0
2016-03-14 13:25:00,258.8,259.09,258.73,258.9,12670.0,179.3921,179.5931,179.3435,179.4614,12670.0
2016-03-14 13:30:00,258.91,259.77,258.91,259.49,22101.0,179.4683,180.0644,179.4683,179.8703,22101.0
2016-03-14 13:35:00,259.52,259.52,259.09,259.21,8093.0,179.8911,179.8911,179.5931,179.6763,8093.0
2016-03-14 13:40:00,259.17,259.47,259.13,259.47,6702.0,179.6485,179.8565,179.6208,179.8565,6702.0
2016-03-14 13:45:00,259.53,259.55,259.33,259.42,2000.0,179.8981,179.9119,179.7594,179.8218,2000.0
2016-03-14 13:50:00,259.36,259.36,258.97,259.06,6544.0,179.7802,179.7802,179.5099,179.5723,6544.0
2016-03-14 13:55:00,259.07,259.15,258.89,259.1,11258.0,179.5792,179.6347,179.4544,179.6,11258.0
2016-03-14 14:00:00,259.04,259.33,258.95,259.27,13875.0,179.5584,179.7594,179.496,179.7178,13875.0
2016-03-14 14:05:00,259.28,259.32,259.16,259.31,3505.0,179.7248,179.7525,179.6416,179.7456,3505.0
2016-03-14 14:10:00,259.35,259.35,259.0,259.04,8651.0,179.7733,179.7733,179.5307,179.5584,8651.0
2016-03-14 14:15:00,259.07,259.24,259.04,259.23,3600.0,179.5792,179.697,179.5584,179.6901,3600.0
2016-03-14 14:20:00,259.21,259.27,259.18,259.27,1485.0,179.6763,179.7178,179.6555,179.7178,1485.0
2016-03-14 14:25:00,259.28,259.38,259.0,259.38,5897.0,179.7248,179.7941,179.5307,179.7941,5897.0
2016-03-14 14:30:00,259.26,259.34,259.16,259.28,4000.0,179.7109,179.7664,179.6416,179.7248,4000.0
2016-03-14 14:35:00,259.27,259.76,259.2,259.76,12844.0,179.7178,180.0575,179.6693,180.0575,12844.0
2016-03-14 14:40:00,259.65,259.95,259.65,259.86,9584.0,179.9812,180.1892,179.9812,180.1268,9584.0
2016-03-14 14:45:00,259.73,260.02,259.73,259.98,6099.0,180.0367,180.2377,180.0367,180.21,6099.0
2016-03-14 14:50:00,260.05,260.07,259.81,259.81,4968.0,180.2585,180.2724,180.0922,180.0922,4968.0
2016-03-14 14:55:00,259.88,259.91,259.73,259.91,4101.0,180.1407,180.1615,180.0367,180.1615,4101.0
2016-03-14 15:00:00,259.86,260.09,259.8,260.09,3174.0,180.1268,180.2862,180.0852,180.2862,3174.0
2016-03-14 15:05:00,259.96,260.02,259.86,259.94,3340.0,180.1961,180.2377,180.1268,180.1823,3340.0
2016-03-14 15:10:00,260.02,260.17,259.91,260.17,4708.0,180.2377,180.3417,180.1615,180.3417,4708.0
2016-03-14 15:15:00,260.21,260.21,259.95,260.1,5995.0,180.3694,180.3694,180.1892,180.2932,5995.0
2016-03-14 15:20:00,260.01,260.15,259.95,260.04,5230.0,180.2308,180.3278,180.1892,180.2516,5230.0
2016-03-14 15:25:00,260.07,260.18,260.04,260.15,7549.0,180.2724,180.3486,180.2516,180.3278,7549.0
2016-03-14 15:30:00,260.12,260.22,260.02,260.06,9935.0,180.307,180.3764,180.2377,180.2654,9935.0
2016-03-14 15:35:00,260.03,260.03,259.84,259.92,11827.0,180.2447,180.2447,180.1129,180.1684,11827.0
2016-03-14 15:40:00,259.87,260.11,259.62,259.63,12796.0,180.1337,180.3001,179.9605,179.9674,12796.0
2016-03-14 15:45:00,259.55,259.69,259.46,259.47,27653.0,179.9119,180.009,179.8495,179.8565,27653.0
2016-03-14 15:50:00,259.49,259.5,259.37,259.39,14892.0,179.8703,179.8773,179.7872,179.801,14892.0
2016-03-14 15:55:00,259.4,260.0,259.34,259.56,61626.0,179.808,180.2239,179.7664,179.9189,61626.0
2016-03-15 09:30:00,258.92,259.06,258.25,258.73,8847.0,179.4752,179.5723,179.0108,179.3435,8847.0
2016-03-15 09:35:00,259.03,259.84,258.96,259.84,2401.0,179.5515,180.1129,179.503,180.1129,2401.0
2016-03-15 09:40:00,259.61,259.95,259.41,259.63,5798.0,179.9535,180.1892,179.8149,179.9674,5798.0
2016-03-15 09:45:00,259.34,260.25,259.3,260.25,5106.0,179.7664,180.3971,179.7386,180.3971,5106.0
2016-03-15 09:50:00,260.04,260.13,259.78,259.84,2936.0,180.2516,180.314,180.0714,180.1129,2936.0
2016-03-15 09:55:00,259.72,260.12,259.59,260.04,6440.0,180.0298,180.307,179.9397,180.2516,6440.0
2016-03-15 10:00:00,259.89,260.69,259.87,260.49,4107.0,180.1476,180.7021,180.1337,180.5635,4107.0
2016-03-15 10:05:00,260.62,260.74,260.46,260.58,2874.0,180.6536,180.7368,180.5427,180.6259,2874.0
2016-03-15 10:10:00,260.72,261.12,260.57,261.0,4070.0,180.7229,181.0002,180.619,180.917,4070.0
2016-03-15 10:15:00,261.0,261.51,261.0,261.24,11665.0,180.917,181.2705,180.917,181.0834,11665.0
2016-03-15 10:20:00,261.35,261.81,261.22,261.52,15173.0,181.1596,181.4785,181.0695,181.2775,15173.0
2016-03-15 10:25:00,261.36,262.13,261.36,262.13,7200.0,181.1666,181.7003,181.1666,181.7003,7200.0
2016-03-15 10:30:00,262.28,262.32,261.82,262.02,3917.0,181.8043,181.832,181.4854,181.6241,3917.0
2016-03-15 10:35:00,261.92,261.99,261.75,261.8,11655.0,181.5547,181.6033,181.4369,181.4716,11655.0
2016-03-15 10:40:00,261.99,262.39,261.99,262.22,4100.0,181.6033,181.8805,181.6033,181.7627,4100.0
2016-03-15 10:45:00,262.27,262.54,262.1,262.54,3954.0,181.7973,181.9845,181.6795,181.9845,3954.0
2016-03-15 10:50:00,262.34,262.38,262.05,262.24,4515.0,181.8459,181.8736,181.6449,181.7766,4515.0
2016-03-15 10:55:00,262.17,262.29,262.0,262.29,4797.0,181.728,181.8112,181.6102,181.8112,4797.0
2016-03-15 11:00:00,262.19,262.44,262.06,262.13,4613.0,181.7419,181.9152,181.6518,181.7003,4613.0
2016-03-15 11:05:00,262.05,262.38,261.95,262.38,5742.0,181.6449,181.8736,181.5755,181.8736,5742.0
2016-03-15 11:10:00,262.35,262.69,262.19,262.69,9327.0,181.8528,182.0885,181.7419,182.0885,9327.0
2016-03-15 11:15:00,262.57,262.98,262.51,262.86,5290.0,182.0053,182.2895,181.9637,182.2063,5290.0
2016-03-15 11:20:00,262.94,263.07,262.74,263.07,3165.0,182.2618,182.3519,182.1231,182.3519,3165.0
2016-03-15 11:25:00,263.02,263.02,262.49,262.7,10095.0,182.3172,182.3172,181.9498,182.0954,10095.0
2016-03-15 11:30:00,262.78,262.78,262.57,262.64,1400.0,182.1509,182.1509,182.0053,182.0538,1400.0
2016-03-15 11:35:00,262.64,262.76,262.42,262.61,6865.0,182.0538,182.137,181.9013,182.033,6865.0
2016-03-15 11:40:00,262.59,262.75,262.5,262.54,3389.0,182.0192,182.1301,181.9568,181.9845,3389.0
2016-03-15 11:45:00,262.52,262.57,262.37,262.57,4418.0,181.9706,182.0053,181.8667,182.0053,4418.0
2016-03-15 11:50:00,262.57,262.83,262.49,262.78,5520.0,182.0053,182.1855,181.9498,182.1509,5520.0
2016-03-15 11:55:00,262.62,262.78,262.47,262.65,9666.0,182.04,182.1509,181.936,182.0608,9666.0
2016-03-15 12:00:00,262.64,262.95,262.64,262.74,3595.0,182.0538,182.2687,182.0538,182.1231,3595.0
2016-03-15 12:05:00,262.7,262.87,262.64,262.81,2196.0,182.0954,182.2133,182.0538,182.1717,2196.0
2016-03-15 12:10:00,262.75,263.01,262.75,262.83,1730.0,182.1301,182.3103,182.1301,182.1855,1730.0
2016-03-15 12:15:00,262.86,263.15,262.76,262.93,5172.0,182.2063,182.4073,182.137,182.2548,5172.0
2016-03-15 12:20:00,262.84,263.33,262.84,263.18,10349.0,182.1925,182.5321,182.1925,182.4281,10349.0
2016-03-15 12:25:00,263.2,263.31,263.18,263.22,2824.0,182.442,182.5182,182.4281,182.4559,2824.0
2016-03-15 12:30:00,263.17,263.49,263.14,263.33,2406.0,182.4212,182.643,182.4004,182.5321,2406.0
2016-03-15 12:35:00,263.35,263.45,263.18,263.18,4513.0,182.546,182.6153,182.4281,182.4281,4513.0
2016-03-15 12:40:00,263.23,263.24,263.09,263.09,2557.0,182.4628,182.4697,182.3657,182.3657,2557.0
2016-03-15 12:45:00,263.07,263.38,262.96,263.25,4700.0,182.3519,182.5668,182.2756,182.4767,4700.0
2016-03-15 12:50:00,263.39,263.42,263.24,263.31,1313.0,182.5737,182.5945,182.4697,182.5182,1313.0
2016-03-15 12:55:00,263.32,263.49,263.11,263.49,3918.0,182.5252,182.643,182.3796,182.643,3918.0
2016-03-15 13:00:00,263.49,263.57,263.4,263.47,1324.0,182.643,182.6985,182.5806,182.6292,1324.0
2016-03-15 13:05:00,263.48,263.48,263.35,263.35,300.0,182.6361,182.6361,182.546,182.546,300.0
2016-03-15 13:10:00,263.3,263.5,263.17,263.5,4103.0,182.5113,182.6499,182.4212,182.6499,4103.0
2016-03-15 13:15:00,263.5,263.5,263.26,263.26,7500.0,182.6499,182.6499,182.4836,182.4836,7500.0
2016-03-15 13:20:00,263.16,263.46,263.15,263.42,1011.0,182.4143,182.6222,182.4073,182.5945,1011.0
2016-03-15 13:25:00,263.47,263.52,263.34,263.52,7445.0,182.6292,182.6638,182.539,182.6638,7445.0
2016-03-15 13:30:00,263.55,263.8,263.36,263.72,9509.0,182.6846,182.8579,182.5529,182.8024,9509.0
2016-03-15 13:35:00,263.63,263.95,263.54,263.84,6700.0,182.7401,182.9619,182.6777,182.8856,6700.0
2016-03-15 13:40:00,263.78,264.05,263.72,263.91,11049.0,182.844,183.0312,182.8024,182.9341,11049.0
2016-03-15 13:45:00,263.9,264.09,263.73,264.04,12459.0,182.9272,183.0589,182.8094,183.0243,12459.0
2016-03-15 13:50:00,264.04,264.32,264.04,264.26,6820.0,183.0243,183.2183,183.0243,183.1768,6820.0
2016-03-15 13:55:00,264.33,264.33,263.81,263.93,9607.0,183.2253,183.2253,182.8648,182.948,9607.0
2016-03-15 14:00:00,263.96,264.17,263.8,263.8,5200.0,182.9688,183.1144,182.8579,182.8579,5200.0
2016-03-15 14:05:00,263.8,263.8,263.51,263.52,1230.0,182.8579,182.8579,182.6569,182.6638,1230.0
2016-03-15 14:10:00,263.56,263.67,263.36,263.59,7431.0,182.6915,182.7678,182.5529,182.7123,7431.0
2016-03-15 14:15:00,263.58,263.58,263.45,263.54,3883.0,182.7054,182.7054,182.6153,182.6777,3883.0
2016-03-15 14:20:00,263.49,263.53,263.18,263.32,7866.0,182.643,182.6707,182.4281,182.5252,7866.0
2016-03-15 14:25:00,263.27,263.54,263.12,263.38,14400.0,182.4905,182.6777,182.3865,182.5668,14400.0
2016-03-15 14:30:00,263.45,263.8,263.28,263.65,3706.0,182.6153,182.8579,182.4974,182.7539,3706.0
2016-03-15 14:35:00,263.6,263.72,263.6,263.61,2597.0,182.7193,182.8024,182.7193,182.7262,2597.0
2016-03-15 14:40:00,263.57,263.7,263.44,263.6,7781.0,182.6985,182.7886,182.6084,182.7193,7781.0
2016-03-15 14:45:00,263.56,263.62,263.53,263.6,865.0,182.6915,182.7331,182.6707,182.7193,865.0
2016-03-15 14:50:00,263.6,263.77,263.55,263.6,1816.0,182.7193,182.8371,182.6846,182.7193,1816.0
2016-03-15 14:55:00,263.67,263.67,263.37,263.45,2521.0,182.7678,182.7678,182.5598,182.6153,2521.0
2016-03-15 15:00:00,263.37,263.47,263.33,263.38,3205.0,182.5598,182.6292,182.5321,182.5668,3205.0
2016-03-15 15:05:00,263.39,263.39,263.07,263.1,3611.0,182.5737,182.5737,182.3519,182.3727,3611.0
2016-03-15 15:10:00,263.17,263.59,263.1,263.54,8024.0,182.4212,182.7123,182.3727,182.6777,8024.0
2016-03-15 15:15:00,263.59,263.82,263.39,263.82,10740.0,182.7123,182.8718,182.5737,182.8718,10740.0
2016-03-15 15:20:00,263.8,263.92,263.48,263.51,9582.0,182.8579,182.9411,182.6361,182.6569,9582.0
2016-03-15 15:25:00,263.54,263.59,263.36,263.55,13322.0,182.6777,182.7123,182.5529,182.6846,13322.0
2016-03-15 15:30:00,263.51,263.62,263.46,263.57,6778.0,182.6569,182.7331,182.6222,182.6985,6778.0
2016-03-15 15:35:00,263.59,263.7,263.32,263.37,10962.0,182.7123,182.7886,182.5252,182.5598,10962.0
2016-03-15 15:40:00,263.41,263.69,263.3,263.46,15073.0,182.5876,182.7816,182.5113,182.6222,15073.0
2016-03-15 15:45:00,263.4,263.44,263.15,263.26,13968.0,182.5806,182.6084,182.4073,182.4836,13968.0
2016-03-15 15:50:00,263.26,263.61,263.26,263.59,13766.0,182.4836,182.7262,182.4836,182.7123,13766.0
2016-03-15 15:55:00,263.59,263.81,263.44,263.53,48818.0,182.7123,182.8648,182.6084,182.6707,48818.0
2016-03-16 09:30:00,262.42,262.42,261.45,262.13,6746.0,181.9013,181.9013,181.229,181.7003,6746.0
2016-03-16 09:35:00,262.12,262.24,261.28,261.56,3716.0,181.6934,181.7766,181.1111,181.3052,3716.0
2016-03-16 09:40:00,261.23,261.28,260.85,260.85,1407.0,181.0765,181.1111,180.813,180.813,1407.0
2016-03-16 09:45:00,261.07,261.8,261.07,261.57,3796.0,180.9655,181.4716,180.9655,181.3121,3796.0
2016-03-16 09:50:00,261.41,262.04,261.38,262.03,6688.0,181.2012,181.6379,181.1804,181.631,6688.0
2016-03-16 09:55:00,262.22,262.76,262.08,262.59,4200.0,181.7627,182.137,181.6656,182.0192,4200.0
2016-03-16 10:00:00,262.54,263.24,262.53,263.24,3976.0,181.9845,182.4697,181.9776,182.4697,3976.0
2016-03-16 10:05:00,263.08,263.17,262.89,263.13,3043.0,182.3588,182.4212,182.2271,182.3935,3043.0
2016-03-16 10:10:00,263.08,263.6,263.08,263.54,2900.0,182.3588,182.7193,182.3588,182.6777,2900.0
2016-03-16 10:15:00,263.53,263.95,263.53,263.88,4198.0,182.6707,182.9619,182.6707,182.9134,4198.0
2016-03-16 10:20:00,263.94,264.56,263.94,264.5,5740.0,182.9549,183.3847,182.9549,183.3431,5740.0
2016-03-16 10:25:00,264.6,264.63,263.67,263.69,6592.0,183.4124,183.4332,182.7678,182.7816,6592.0
2016-03-16 10:30:00,263.68,263.85,263.49,263.85,6122.0,182.7747,182.8926,182.643,182.8926,6122.0
2016-03-16 10:35:00,263.9,264.32,263.87,264.12,2778.0,182.9272,183.2183,182.9064,183.0797,2778.0
2016-03-16 10:40:00,264.16,264.31,264.16,264.21,3732.0,183.1074,183.2114,183.1074,183.1421,3732.0
2016-03-16 10:45:00,264.08,264.22,264.07,264.22,2000.0,183.052,183.149,183.0451,183.149,2000.0
2016-03-16 10:50:00,264.16,264.25,264.0,264.16,4000.0,183.1074,183.1698,182.9965,183.1074,4000.0
2016-03-16 10:55:00,264.03,264.03,263.31,263.31,5738.0,183.0173,183.0173,182.5182,182.5182,5738.0
2016-03-16 11:00:00,263.44,263.72,263.33,263.71,4300.0,182.6084,182.8024,182.5321,182.7955,4300.0
2016-03-16 11:05:00,263.67,264.09,263.64,263.99,3735.0,182.7678,183.0589,182.747,182.9896,3735.0
2016-03-16 11:10:00,264.1,264.16,263.7,263.7,3201.0,183.0658,183.1074,182.7886,182.7886,3201.0
2016-03-16 11:15:00,263.63,263.75,263.57,263.63,1600.0,182.7401,182.8232,182.6985,182.7401,1600.0
2016-03-16 11:20:00,263.58,263.61,263.49,263.58,4000.0,182.7054,182.7262,182.643,182.7054,4000.0
2016-03-16 11:25:00,263.53,263.97,263.47,263.97,9448.0,182.6707,182.9757,182.6292,182.9757,9448.0
2016-03-16 11:30:00,263.94,264.19,263.92,264.19,4300.0,182.9549,183.1282,182.9411,183.1282,4300.0
2016-03-16 11:35:00,264.18,264.46,264.18,264.45,3150.0,183.1213,183.3154,183.1213,183.3085,3150.0
2016-03-16 11:40:00,264.49,264.74,264.45,264.7,8507.0,183.3362,183.5095,183.3085,183.4817,8507.0
2016-03-16 11:45:00,264.67,265.2,264.67,265.13,10317.0,183.461,183.8283,183.461,183.7798,10317.0
2016-03-16 11:50:00,265.24,265.48,265.24,265.37,9000.0,183.8561,184.0224,183.8561,183.9462,9000.0
2016-03-16 11:55:00,265.35,265.36,264.95,265.03,8400.0,183.9323,183.9392,183.655,183.7105,8400.0
2016-03-16 12:00:00,264.92,264.92,264.65,264.82,2417.0,183.6342,183.6342,183.4471,183.5649,2417.0
2016-03-16 12:05:00,264.75,265.02,264.75,264.99,3623.0,183.5164,183.7036,183.5164,183.6828,3623.0
2016-03-16 12:10:00,265.05,265.44,265.04,265.38,7518.0,183.7244,183.9947,183.7174,183.9531,7518.0
2016-03-16 12:15:00,265.42,265.66,265.4,265.57,9677.0,183.9808,184.1472,183.967,184.0848,9677.0
2016-03-16 12:20:00,265.52,265.52,265.26,265.4,4977.0,184.0501,184.0501,183.8699,183.967,4977.0
2016-03-16 12:25:00,265.31,265.67,265.31,265.66,8320.0,183.9046,184.1541,183.9046,184.1472,8320.0
2016-03-16 12:30:00,265.66,265.98,265.65,265.77,12405.0,184.1472,184.369,184.1403,184.2234,12405.0
2016-03-16 12:35:00,265.71,265.74,265.41,265.64,2706.0,184.1818,184.2026,183.9739,184.1333,2706.0
2016-03-16 12:40:00,265.56,265.56,265.28,265.36,1328.0,184.0779,184.0779,183.8838,183.9392,1328.0
2016-03-16 12:45:00,265.26,265.28,265.01,265.14,2500.0,183.8699,183.8838,183.6966,183.7867,2500.0
2016-03-16 12:50:00,265.03,265.23,264.96,265.17,4306.0,183.7105,183.8491,183.662,183.8075,4306.0
2016-03-16 12:55:00,265.2,265.5,265.07,265.45,4162.0,183.8283,184.0363,183.7382,184.0016,4162.0
2016-03-16 13:00:00,265.32,265.32,265.13,265.2,3221.0,183.9115,183.9115,183.7798,183.8283,3221.0
2016-03-16 13:05:00,265.23,265.28,265.0,265.0,3300.0,183.8491,183.8838,183.6897,183.6897,3300.0
2016-03-16 13:10:00,265.04,265.05,264.66,264.74,2900.0,183.7174,183.7244,183.454,183.5095,2900.0
2016-03-16 13:15:00,264.69,265.08,264.69,265.08,15286.0,183.4748,183.7452,183.4748,183.7452,15286.0
2016-03-16 13:20:00,265.17,265.3,265.1,265.19,4775.0,183.8075,183.8977,183.759,183.8214,4775.0
2016-03-16 13:25:00,265.14,265.16,264.72,264.72,2800.0,183.7867,183.8006,183.4956,183.4956,2800.0
2016-03-16 13:30:00,264.63,265.06,264.55,264.77,12202.0,183.4332,183.7313,183.3778,183.5303,12202.0
2016-03-16 13:35:00,264.82,264.96,264.82,264.96,1500.0,183.5649,183.662,183.5649,183.662,1500.0
2016-03-16 13:40:00,264.88,265.22,264.87,265.11,3408.0,183.6065,183.8422,183.5996,183.7659,3408.0
2016-03-16 13:45:00,265.04,265.26,264.94,265.17,7151.0,183.7174,183.8699,183.6481,183.8075,7151.0
2016-03-16 13:50:00,265.06,265.37,264.86,264.97,13349.0,183.7313,183.9462,183.5927,183.6689,13349.0
2016-03-16 13:55:00,264.8,264.8,264.22,264.35,1667.0,183.5511,183.5511,183.149,183.2391,1667.0
2016-03-16 14:00:00,264.43,266.61,264.29,265.94,8703.0,183.2946,184.8057,183.1975,184.3413,8703.0
2016-03-16 14:05:00,265.68,265.93,265.44,265.89,5085.0,184.1611,184.3343,183.9947,184.3066,5085.0
2016-03-16 14:10:00,266.19,266.38,265.72,265.74,6127.0,184.5146,184.6463,184.1888,184.2026,6127.0
2016-03-16 14:15:00,265.99,266.35,265.82,266.14,5123.0,184.3759,184.6255,184.2581,184.4799,5123.0
2016-03-16 14:20:00,266.2,266.82,266.2,266.62,3700.0,184.5215,184.9513,184.5215,184.8126,3700.0
2016-03-16 14:25:00,266.75,267.6,266.75,267.59,4703.0,184.9027,185.4919,184.9027,185.485,4703.0
2016-03-16 14:30:00,267.53,267.64,266.95,267.01,10710.0,185.4434,185.5197,185.0414,185.083,10710.0
2016-03-16 14:35:00,267.03,267.09,266.86,266.99,3205.0,185.0968,185.1384,184.979,185.0691,3205.0
2016-03-16 14:40:00,267.12,267.27,266.9,267.23,4581.0,185.1592,185.2632,185.0067,185.2355,4581.0
2016-03-16 14:45:00,267.33,267.6,267.22,267.49,2152.0,185.3048,185.4919,185.2285,185.4157,2152.0
2016-03-16 14:50:00,267.55,267.83,267.15,267.81,4923.0,185.4573,185.6514,185.18,185.6375,4923.0
2016-03-16 14:55:00,267.81,267.84,267.24,267.38,6502.0,185.6375,185.6583,185.2424,185.3394,6502.0
2016-03-16 15:00:00,267.14,267.58,266.97,267.57,5890.0,185.1731,185.4781,185.0552,185.4711,5890.0
2016-03-16 15:05:00,267.43,267.75,267.35,267.6,4805.0,185.3741,185.5959,185.3186,185.4919,4805.0
2016-03-16 15:10:00,267.61,267.69,267.38,267.65,5978.0,185.4989,185.5543,185.3394,185.5266,5978.0
2016-03-16 15:15:00,267.63,267.82,267.52,267.52,5893.0,185.5127,185.6444,185.4365,185.4365,5893.0
2016-03-16 15:20:00,267.58,267.76,267.35,267.69,9793.0,185.4781,185.6028,185.3186,185.5543,9793.0
2016-03-16 15:25:00,267.62,268.19,267.55,268.13,5608.0,185.5058,185.9009,185.4573,185.8593,5608.0
2016-03-16 15:30:00,267.97,268.18,267.81,268.18,5918.0,185.7484,185.894,185.6375,185.894,5918.0
2016-03-16 15:35:00,268.14,268.63,267.98,268.5,14480.0,185.8662,186.2059,185.7553,186.1158,14480.0
2016-03-16 15:40:00,268.59,268.6,268.23,268.29,15263.0,186.1782,186.1851,185.9286,185.9702,15263.0
2016-03-16 15:45:00,268.28,268.35,268.02,268.06,12298.0,185.9633,186.0118,185.7831,185.8108,12298.0
2016-03-16 15:50:00,268.03,268.18,267.89,267.95,12645.0,185.79,185.894,185.693,185.7345,12645.0
2016-03-16 15:55:00,267.96,268.28,267.88,268.2,34850.0,185.7415,185.9633,185.686,185.9078,34850.0
2016-03-17 09:30:00,267.28,268.03,266.72,267.6,11391.0,185.2701,185.79,184.8819,185.4919,11391.0
2016-03-17 09:35:00,267.27,267.38,266.8,267.33,3180.0,185.2632,185.3394,184.9374,185.3048,3180.0
2016-03-17 09:40:00,267.48,268.21,267.48,267.72,4153.0,185.4088,185.9148,185.4088,185.5751,4153.0
2016-03-17 09:45:00,267.82,268.36,267.81,267.91,3122.0,185.6444,186.0187,185.6375,185.7068,3122.0
2016-03-17 09:50:00,267.86,267.86,267.55,267.58,2323.0,185.6722,185.6722,185.4573,185.4781,2323.0
2016-03-17 09:55:00,267.93,267.93,267.25,267.46,2229.0,185.7207,185.7207,185.2493,185.3949,2229.0
2016-03-17 10:00:00,267.19,267.36,267.08,267.3,1700.0,185.2077,185.3256,185.1315,185.284,1700.0
2016-03-17 10:05:00,267.41,267.56,266.92,267.12,2737.0,185.3602,185.4642,185.0206,185.1592,2737.0
2016-03-17 10:10:00,266.99,267.48,266.81,267.43,2584.0,185.0691,185.4088,184.9443,185.3741,2584.0
2016-03-17 10:15:00,267.34,267.39,267.05,267.39,1300.0,185.3117,185.3464,185.1107,185.3464,1300.0
2016-03-17 10:20:00,267.5,267.56,266.98,267.19,3920.0,185.4226,185.4642,185.0622,185.2077,3920.0
2016-03-17 10:25:00,267.06,267.46,267.03,267.39,3100.0,185.1176,185.3949,185.0968,185.3464,3100.0
2016-03-17 10:30:00,267.34,267.44,267.17,267.32,5305.0,185.3117,185.381,185.1939,185.2979,5305.0
2016-03-17 10:35:00,267.4,267.66,267.28,267.52,6200.0,185.3533,185.5335,185.2701,185.4365,6200.0
2016-03-17 10:40:00,267.24,267.56,267.24,267.49,2600.0,185.2424,185.4642,185.2424,185.4157,2600.0
2016-03-17 10:45:00,267.3,267.46,267.05,267.16,4651.0,185.284,185.3949,185.1107,185.1869,4651.0
2016-03-17 10:50:00,267.11,267.53,267.07,267.33,6141.0,185.1523,185.4434,185.1246,185.3048,6141.0
2016-03-17 10:55:00,267.31,267.66,267.31,267.55,1988.0,185.2909,185.5335,185.2909,185.4573,1988.0
2016-03-17 11:00:00,267.64,268.01,267.64,267.98,800.0,185.5197,185.7761,185.5197,185.7553,800.0
2016-03-17 11:05:00,267.82,267.91,267.62,267.91,10322.0,185.6444,185.7068,185.5058,185.7068,10322.0
2016-03-17 11:10:00,267.9,267.97,267.63,267.97,3921.0,185.6999,185.7484,185.5127,185.7484,3921.0
2016-03-17 11:15:00,268.09,268.26,268.09,268.23,4924.0,185.8316,185.9494,185.8316,185.9286,4924.0
2016-03-17 11:20:00,268.22,268.44,268.14,268.34,6223.0,185.9217,186.0742,185.8662,186.0049,6223.0
2016-03-17 11:25:00,268.28,268.47,268.16,268.26,8103.0,185.9633,186.095,185.8801,185.9494,8103.0
2016-03-17 11:30:00,268.4,268.4,268.15,268.3,3027.0,186.0465,186.0465,185.8732,185.9772,3027.0
2016-03-17 11:35:00,268.31,268.53,268.26,268.53,3491.0,185.9841,186.1366,185.9494,186.1366,3491.0
2016-03-17 11:40:00,268.53,268.8,268.39,268.67,3570.0,186.1366,186.3237,186.0395,186.2336,3570.0
2016-03-17 11:45:00,268.78,268.78,268.6,268.78,1200.0,186.3099,186.3099,186.1851,186.3099,1200.0
2016-03-17 11:50:00,268.71,268.77,268.58,268.58,1182.0,186.2614,186.3029,186.1712,186.1712,1182.0
2016-03-17 11:55:00,268.43,268.45,268.21,268.45,2100.0,186.0673,186.0811,185.9148,186.0811,2100.0
2016-03-17 12:00:00,268.41,268.64,268.22,268.26,1600.0,186.0534,186.2128,185.9217,185.9494,1600.0
2016-03-17 12:05:00,268.22,268.48,268.02,268.08,21736.0,185.9217,186.1019,185.7831,185.8247,21736.0
2016-03-17 12:10:00,268.07,268.17,267.74,268.01,10007.0,185.8177,185.887,185.589,185.7761,10007.0
2016-03-17 12:15:00,267.74,267.89,267.73,267.89,900.0,185.589,185.693,185.5821,185.693,900.0
2016-03-17 12:20:00,268.01,268.01,267.92,267.98,509.0,185.7761,185.7761,185.7138,185.7553,509.0
2016-03-17 12:25:00,267.97,268.08,267.83,268.07,1027.0,185.7484,185.8247,185.6514,185.8177,1027.0
2016-03-17 12:30:00,268.16,268.31,268.05,268.05,2900.0,185.8801,185.9841,185.8039,185.8039,2900.0
2016-03-17 12:35:00,268.22,268.92,268.22,268.9,2900.0,185.9217,186.4069,185.9217,186.3931,2900.0
2016-03-17 12:40:00,268.91,269.25,268.91,269.22,4227.0,186.4,186.6357,186.4,186.6149,4227.0
2016-03-17 12:45:00,269.28,269.61,269.25,269.53,4617.0,186.6565,186.8852,186.6357,186.8298,4617.0
2016-03-17 12:50:00,269.43,269.59,269.28,269.59,1534.0,186.7604,186.8713,186.6565,186.8713,1534.0
2016-03-17 12:55:00,269.56,269.66,269.38,269.49,1300.0,186.8505,186.9199,186.7258,186.802,1300.0
2016-03-17 13:00:00,269.68,269.7,269.25,269.25,2000.0,186.9337,186.9476,186.6357,186.6357,2000.0
2016-03-17 13:05:00,269.24,269.36,268.82,269.18,11835.0,186.6287,186.7119,186.3376,186.5871,11835.0
2016-03-17 13:10:00,269.18,269.24,268.99,269.07,12288.0,186.5871,186.6287,186.4554,186.5109,12288.0
2016-03-17 13:15:00,269.04,269.04,268.51,268.86,7687.0,186.4901,186.4901,186.1227,186.3653,7687.0
2016-03-17 13:20:00,268.82,269.14,268.68,268.68,1052.0,186.3376,186.5594,186.2406,186.2406,1052.0
2016-03-17 13:25:00,268.59,268.61,268.24,268.42,2213.0,186.1782,186.192,185.9356,186.0603,2213.0
2016-03-17 13:30:00,268.59,268.59,268.38,268.38,823.0,186.1782,186.1782,186.0326,186.0326,823.0
2016-03-17 13:35:00,268.18,268.35,268.06,268.35,1600.0,185.894,186.0118,185.8108,186.0118,1600.0
2016-03-17 13:40:00,268.37,268.42,268.2,268.42,2780.0,186.0257,186.0603,185.9078,186.0603,2780.0
2016-03-17 13:45:00,268.47,268.87,268.36,268.87,1508.0,186.095,186.3723,186.0187,186.3723,1508.0
2016-03-17 13:50:00,268.95,268.95,268.51,268.71,1138.0,186.4277,186.4277,186.1227,186.2614,1138.0
2016-03-17 13:55:00,268.56,268.95,268.55,268.95,1862.0,186.1574,186.4277,186.1504,186.4277,1862.0
2016-03-17 14:00:00,268.7,268.7,268.36,268.6,1900.0,186.2544,186.2544,186.0187,186.1851,1900.0
2016-03-17 14:05:00,268.77,268.9,268.59,268.76,1900.0,186.3029,186.3931,186.1782,186.296,1900.0
2016-03-17 14:10:00,268.76,269.16,268.7,269.06,3338.0,186.296,186.5733,186.2544,186.504,3338.0
2016-03-17 14:15:00,268.93,269.18,268.88,269.18,2581.0,186.4139,186.5871,186.3792,186.5871,2581.0
2016-03-17 14:20:00,269.16,269.4,269.12,269.22,3586.0,186.5733,186.7396,186.5456,186.6149,3586.0
2016-03-17 14:25:00,269.16,269.4,269.0,269.34,2500.0,186.5733,186.7396,186.4624,186.6981,2500.0
2016-03-17 14:30:00,269.49,269.89,269.48,269.72,5232.0,186.802,187.0793,186.7951,186.9615,5232.0
2016-03-17 14:35:00,269.56,269.59,269.5,269.56,2820.0,186.8505,186.8713,186.809,186.8505,2820.0
2016-03-17 14:40:00,269.61,269.95,269.52,269.89,4847.0,186.8852,187.1209,186.8228,187.0793,4847.0
2016-03-17 14:45:00,269.63,269.88,269.5,269.76,2028.0,186.8991,187.0724,186.809,186.9892,2028.0
2016-03-17 14:50:00,269.71,269.93,269.5,269.81,9861.0,186.9545,187.107,186.809,187.0238,9861.0
2016-03-17 14:55:00,269.75,270.02,269.74,269.75,4545.0,186.9823,187.1694,186.9753,186.9823,4545.0
2016-03-17 15:00:00,269.83,270.2,269.63,269.96,5011.0,187.0377,187.2942,186.8991,187.1278,5011.0
2016-03-17 15:05:00,269.86,269.98,269.71,269.77,2300.0,187.0585,187.1417,186.9545,186.9961,2300.0
2016-03-17 15:10:00,270.09,270.37,269.93,269.99,3616.0,187.2179,187.412,187.107,187.1486,3616.0
2016-03-17 15:15:00,269.99,270.08,269.57,269.67,8100.0,187.1486,187.211,186.8575,186.9268,8100.0
2016-03-17 15:20:00,269.62,270.11,269.61,270.1,6140.0,186.8921,187.2318,186.8852,187.2249,6140.0
2016-03-17 15:25:00,270.13,270.39,270.13,270.25,6420.0,187.2457,187.4259,187.2457,187.3288,6420.0
2016-03-17 15:30:00,270.24,270.47,270.21,270.43,4200.0,187.3219,187.4813,187.3011,187.4536,4200.0
2016-03-17 15:35:00,270.44,270.57,270.23,270.55,7113.0,187.4605,187.5506,187.315,187.5368,7113.0
2016-03-17 15:40:00,270.57,270.68,270.39,270.4,7018.0,187.5506,187.6269,187.4259,187.4328,7018.0
2016-03-17 15:45:00,270.4,270.4,270.02,270.04,7618.0,187.4328,187.4328,187.1694,187.1833,7618.0
2016-03-17 15:50:00,270.09,270.13,269.65,269.71,8149.0,187.2179,187.2457,186.9129,186.9545,8149.0
2016-03-17 15:55:00,269.7,270.08,269.53,269.75,25737.0,186.9476,187.211,186.8298,186.9823,25737.0
2016-03-18 09:30:00,270.1,270.26,268.24,268.24,138292.0,187.2249,187.3358,185.9356,185.9356,138292.0
2016-03-18 09:35:00,268.65,268.98,267.87,267.91,9494.0,186.2198,186.4485,185.6791,185.7068,9494.0
2016-03-18 09:40:00,268.61,268.62,267.59,267.69,4200.0,186.192,186.199,185.485,185.5543,4200.0
2016-03-18 09:45:00,268.19,268.35,267.66,268.3,5524.0,185.9009,186.0118,185.5335,185.9772,5524.0
2016-03-18 09:50:00,268.33,268.54,267.87,268.48,4163.0,185.998,186.1435,185.6791,186.1019,4163.0
2016-03-18 09:55:00,268.66,268.79,268.09,268.28,2191.0,186.2267,186.3168,185.8316,185.9633,2191.0
2016-03-18 10:00:00,268.09,268.34,267.98,268.19,2163.0,185.8316,186.0049,185.7553,185.9009,2163.0
2016-03-18 10:05:00,268.15,268.16,267.93,268.09,1500.0,185.8732,185.8801,185.7207,185.8316,1500.0
2016-03-18 10:10:00,267.99,268.41,267.96,268.23,4698.0,185.7623,186.0534,185.7415,185.9286,4698.0
2016-03-18 10:15:00,268.18,268.7,268.13,268.59,4420.0,185.894,186.2544,185.8593,186.1782,4420.0
2016-03-18 10:20:00,268.69,268.94,268.6,268.78,2149.0,186.2475,186.4208,186.1851,186.3099,2149.0
2016-03-18 10:25:00,268.82,268.95,268.42,268.42,4876.0,186.3376,186.4277,186.0603,186.0603,4876.0
2016-03-18 10:30:00,268.72,268.94,268.66,268.91,2951.0,186.2683,186.4208,186.2267,186.4,2951.0
2016-03-18 10:35:00,268.9,268.97,268.79,268.91,9001.0,186.3931,186.4416,186.3168,186.4,9001.0
2016-03-18 10:40:00,268.98,269.8,268.98,269.8,4185.0,186.4485,187.0169,186.4485,187.0169,4185.0
2016-03-18 10:45:00,269.85,270.25,269.77,270.01,5000.0,187.0516,187.3288,186.9961,187.1625,5000.0
2016-03-18 10:50:00,270.2,270.3,270.1,270.2,3000.0,187.2942,187.3635,187.2249,187.2942,3000.0
2016-03-18 10:55:00,270.1,270.32,270.07,270.32,3600.0,187.2249,187.3774,187.2041,187.3774,3600.0
2016-03-18 11:00:00,270.12,270.33,270.12,270.2,1800.0,187.2387,187.3843,187.2387,187.2942,1800.0
2016-03-18 11:05:00,270.33,270.42,270.27,270.33,3200.0,187.3843,187.4467,187.3427,187.3843,3200.0
2016-03-18 11:10:00,270.4,270.44,270.3,270.4,1837.0,187.4328,187.4605,187.3635,187.4328,1837.0
2016-03-18 11:15:00,270.44,270.74,270.43,270.63,3615.0,187.4605,187.6685,187.4536,187.5922,3615.0
2016-03-18 11:20:00,270.7,270.87,270.57,270.87,3528.0,187.6408,187.7586,187.5506,187.7586,3528.0
2016-03-18 11:25:00,270.74,271.07,270.74,271.05,1959.0,187.6685,187.8972,187.6685,187.8834,1959.0
2016-03-18 11:30:00,270.99,271.13,270.89,270.94,4164.0,187.8418,187.9388,187.7725,187.8071,4164.0
2016-03-18 11:35:00,270.96,271.31,270.95,271.28,1918.0,187.821,188.0636,187.8141,188.0428,1918.0
2016-03-18 11:40:00,271.41,271.75,271.38,271.75,2800.0,188.1329,188.3686,188.1121,188.3686,2800.0
2016-03-18 11:45:00,271.72,271.73,271.44,271.49,1801.0,188.3478,188.3547,188.1537,188.1884,1801.0
2016-03-18 11:50:00,271.49,271.72,271.28,271.28,4587.0,188.1884,188.3478,188.0428,188.0428,4587.0
2016-03-18 11:55:00,271.29,271.52,271.26,271.46,2900.0,188.0497,188.2092,188.0289,188.1676,2900.0
2016-03-18 12:00:00,271.34,271.46,271.33,271.45,1448.0,188.0844,188.1676,188.0775,188.1606,1448.0
2016-03-18 12:05:00,271.28,271.56,271.24,271.56,2700.0,188.0428,188.2369,188.0151,188.2369,2700.0
2016-03-18 12:10:00,271.56,271.62,271.48,271.53,1805.0,188.2369,188.2785,188.1814,188.2161,1805.0
2016-03-18 12:15:00,271.5,271.68,271.37,271.59,3402.0,188.1953,188.3201,188.1052,188.2577,3402.0
2016-03-18 12:20:00,271.71,271.81,271.57,271.59,3672.0,188.3409,188.4102,188.2438,188.2577,3672.0
2016-03-18 12:25:00,271.57,271.72,271.54,271.72,2925.0,188.2438,188.3478,188.223,188.3478,2925.0
2016-03-18 12:30:00,271.72,271.72,271.38,271.42,2598.0,188.3478,188.3478,188.1121,188.1398,2598.0
2016-03-18 12:35:00,271.41,271.41,270.96,270.97,3100.0,188.1329,188.1329,187.821,187.8279,3100.0
2016-03-18 12:40:00,270.74,271.01,270.74,271.01,1647.0,187.6685,187.8556,187.6685,187.8556,1647.0
2016-03-18 12:45:00,270.91,271.03,270.89,270.91,3900.0,187.7863,187.8695,187.7725,187.7863,3900.0
2016-03-18 12:50:00,270.93,270.93,270.84,270.84,500.0,187.8002,187.8002,187.7378,187.7378,500.0
2016-03-18 12:55:00,270.88,270.94,270.44,270.44,3900.0,187.7655,187.8071,187.4605,187.4605,3900.0
2016-03-18 13:00:00,270.65,270.71,270.5,270.6,12825.0,187.6061,187.6477,187.5021,187.5714,12825.0
2016-03-18 13:05:00,270.59,270.59,270.06,270.15,3400.0,187.5645,187.5645,187.1971,187.2595,3400.0
2016-03-18 13:10:00,270.17,270.17,269.92,269.92,2100.0,187.2734,187.2734,187.1001,187.1001,2100.0
2016-03-18 13:15:00,269.99,270.22,269.98,270.22,1586.0,187.1486,187.308,187.1417,187.308,1586.0
2016-03-18 13:20:00,270.27,270.3,270.22,270.24,500.0,187.3427,187.3635,187.308,187.3219,500.0
2016-03-18 13:25:00,270.25,270.5,270.24,270.35,3410.0,187.3288,187.5021,187.3219,187.3982,3410.0
2016-03-18 13:30:00,270.36,270.43,270.05,270.05,2127.0,187.4051,187.4536,187.1902,187.1902,2127.0
2016-03-18 13:35:00,269.93,270.13,269.93,269.93,2238.0,187.107,187.2457,187.107,187.107,2238.0
2016-03-18 13:40:00,269.98,270.12,269.63,269.87,6078.0,187.1417,187.2387,186.8991,187.0654,6078.0
2016-03-18 13:45:00,269.82,269.92,269.75,269.75,1494.0,187.0308,187.1001,186.9823,186.9823,1494.0
2016-03-18 13:50:00,269.72,269.87,269.72,269.76,3369.0,186.9615,187.0654,186.9615,186.9892,3369.0
2016-03-18 13:55:00,269.74,269.8,269.64,269.76,2400.0,186.9753,187.0169,186.906,186.9892,2400.0
2016-03-18 14:00:00,269.81,269.91,269.8,269.9,2400.0,187.0238,187.0932,187.0169,187.0862,2400.0
2016-03-18 14:05:00,269.87,270.14,269.85,269.95,3999.0,187.0654,187.2526,187.0516,187.1209,3999.0
2016-03-18 14:10:00,270.04,270.25,270.04,270.25,3000.0,187.1833,187.3288,187.1833,187.3288,3000.0
2016-03-18 14:15:00,270.16,270.57,270.14,270.57,1320.0,187.2665,187.5506,187.2526,187.5506,1320.0
2016-03-18 14:20:00,270.48,270.68,270.33,270.53,2678.0,187.4883,187.6269,187.3843,187.5229,2678.0
2016-03-18 14:25:00,270.48,270.74,270.44,270.63,2812.0,187.4883,187.6685,187.4605,187.5922,2812.0
2016-03-18 14:30:00,270.59,270.74,270.42,270.59,3320.0,187.5645,187.6685,187.4467,187.5645,3320.0
2016-03-18 14:35:00,270.62,270.88,270.51,270.65,5686.0,187.5853,187.7655,187.5091,187.6061,5686.0
2016-03-18 14:40:00,270.73,270.8,270.23,270.37,4613.0,187.6616,187.7101,187.315,187.412,4613.0
2016-03-18 14:45:00,270.4,270.46,270.09,270.25,3800.0,187.4328,187.4744,187.2179,187.3288,3800.0
2016-03-18 14:50:00,270.33,270.42,269.82,269.82,2150.0,187.3843,187.4467,187.0308,187.0308,2150.0
2016-03-18 14:55:00,269.92,270.24,269.92,270.24,1940.0,187.1001,187.3219,187.1001,187.3219,1940.0
2016-03-18 15:00:00,270.22,270.7,270.13,270.66,7142.0,187.308,187.6408,187.2457,187.613,7142.0
2016-03-18 15:05:00,270.69,270.9,270.57,270.65,5475.0,187.6338,187.7794,187.5506,187.6061,5475.0
2016-03-18 15:10:00,270.8,270.87,270.69,270.83,4328.0,187.7101,187.7586,187.6338,187.7309,4328.0
2016-03-18 15:15:00,270.84,270.86,270.45,270.73,4500.0,187.7378,187.7517,187.4675,187.6616,4500.0
2016-03-18 15:20:00,270.73,270.85,270.61,270.85,3700.0,187.6616,187.7447,187.5784,187.7447,3700.0
2016-03-18 15:25:00,270.82,270.82,270.56,270.68,5636.0,187.7239,187.7239,187.5437,187.6269,5636.0
2016-03-18 15:30:00,270.65,270.68,270.33,270.34,10538.0,187.6061,187.6269,187.3843,187.3912,10538.0
2016-03-18 15:35:00,270.36,270.55,270.3,270.48,8240.0,187.4051,187.5368,187.3635,187.4883,8240.0
2016-03-18 15:40:00,270.43,270.51,270.23,270.23,7660.0,187.4536,187.5091,187.315,187.315,7660.0
2016-03-18 15:45:00,270.09,270.2,269.75,269.96,21223.0,187.2179,187.2942,186.9823,187.1278,21223.0
2016-03-18 15:50:00,270.01,270.06,269.59,269.71,17330.0,187.1625,187.1971,186.8713,186.9545,17330.0
2016-03-18 15:55:00,269.71,269.93,269.35,269.45,84208.0,186.9545,187.107,186.705,186.7743,84208.0
2016-03-21 09:30:00,268.05,269.39,267.0,269.36,17303.0,185.8039,186.7327,185.076,186.7119,17303.0
2016-03-21 09:35:00,269.37,271.0,269.37,270.19,11199.0,186.7188,187.8487,186.7188,187.2872,11199.0
2016-03-21 09:40:00,270.19,270.39,268.94,269.81,12738.0,187.2872,187.4259,186.4208,187.0238,12738.0
2016-03-21 09:45:00,269.93,270.44,269.77,270.24,4655.0,187.107,187.4605,186.9961,187.3219,4655.0
2016-03-21 09:50:00,270.34,270.4,269.45,269.45,3956.0,187.3912,187.4328,186.7743,186.7743,3956.0
2016-03-21 09:55:00,269.46,270.14,269.46,269.76,6988.0,186.7812,187.2526,186.7812,186.9892,6988.0
2016-03-21 10:00:00,269.65,270.0,269.45,269.76,8329.0,186.9129,187.1555,186.7743,186.9892,8329.0
2016-03-21 10:05:00,269.92,269.95,269.22,269.44,11170.0,187.1001,187.1209,186.6149,186.7674,11170.0
2016-03-21 10:10:00,269.58,269.58,268.63,268.78,5273.0,186.8644,186.8644,186.2059,186.3099,5273.0
2016-03-21 10:15:00,268.5,269.27,268.5,269.12,6689.0,186.1158,186.6495,186.1158,186.5456,6689.0
2016-03-21 10:20:00,269.0,269.0,268.37,268.65,7713.0,186.4624,186.4624,186.0257,186.2198,7713.0
2016-03-21 10:25:00,268.58,268.73,267.93,268.24,8299.0,186.1712,186.2752,185.7207,185.9356,8299.0
2016-03-21 10:30:00,268.46,268.6,267.8,267.96,6873.0,186.0881,186.1851,185.6306,185.7415,6873.0
2016-03-21 10:35:00,268.3,268.3,267.16,267.16,11317.0,185.9772,185.9772,185.1869,185.1869,11317.0
2016-03-21 10:40:00,267.24,267.39,267.01,267.21,4718.0,185.2424,185.3464,185.083,185.2216,4718.0
2016-03-21 10:45:00,267.24,267.43,267.0,267.09,5753.0,185.2424,185.3741,185.076,185.1384,5753.0
2016-03-21 10:50:00,267.18,267.18,266.76,266.9,7650.0,185.2008,185.2008,184.9097,185.0067,7650.0
2016-03-21 10:55:00,266.85,266.85,266.36,266.47,13782.0,184.9721,184.9721,184.6324,184.7087,13782.0
2016-03-21 11:00:00,266.73,266.9,266.67,266.85,4147.0,184.8889,185.0067,184.8473,184.9721,4147.0
2016-03-21 11:05:00,266.85,266.85,266.5,266.63,7150.0,184.9721,184.9721,184.7295,184.8196,7150.0
2016-03-21 11:10:00,266.56,266.71,266.48,266.48,4968.0,184.771,184.875,184.7156,184.7156,4968.0
2016-03-21 11:15:00,266.45,266.48,266.27,266.27,4871.0,184.6948,184.7156,184.57,184.57,4871.0
2016-03-21 11:20:00,266.26,266.34,266.11,266.19,6112.0,184.5631,184.6185,184.4591,184.5146,6112.0
2016-03-21 11:25:00,266.19,266.36,265.94,266.27,9209.0,184.5146,184.6324,184.3413,184.57,9209.0
2016-03-21 11:30:00,266.13,266.45,266.0,266.38,5303.0,184.473,184.6948,184.3829,184.6463,5303.0
2016-03-21 11:35:00,266.34,266.34,266.01,266.01,2670.0,184.6185,184.6185,184.3898,184.3898,2670.0
2016-03-21 11:40:00,265.94,266.11,265.91,265.99,1993.0,184.3413,184.4591,184.3205,184.3759,1993.0
2016-03-21 11:45:00,265.88,265.98,265.75,265.97,4718.0,184.2997,184.369,184.2096,184.3621,4718.0
2016-03-21 11:50:00,265.8,265.86,265.6,265.8,4405.0,184.2442,184.2858,184.1056,184.2442,4405.0
2016-03-21 11:55:00,265.76,265.93,265.72,265.85,2340.0,184.2165,184.3343,184.1888,184.2789,2340.0
2016-03-21 12:00:00,265.76,266.25,265.76,266.25,4683.0,184.2165,184.5562,184.2165,184.5562,4683.0
2016-03-21 12:05:00,266.21,266.35,266.07,266.16,6346.0,184.5284,184.6255,184.4314,184.4938,6346.0
2016-03-21 12:10:00,266.19,266.58,266.19,266.58,5097.0,184.5146,184.7849,184.5146,184.7849,5097.0
2016-03-21 12:15:00,266.61,266.78,266.41,266.54,4824.0,184.8057,184.9235,184.6671,184.7572,4824.0
2016-03-21 12:20:00,266.63,266.63,266.39,266.39,7129.0,184.8196,184.8196,184.6532,184.6532,7129.0
2016-03-21 12:25:00,266.48,266.5,266.3,266.3,3885.0,184.7156,184.7295,184.5908,184.5908,3885.0
2016-03-21 12:30:00,266.29,266.46,266.23,266.44,2502.0,184.5839,184.7017,184.5423,184.6879,2502.0
2016-03-21 12:35:00,266.51,266.51,266.35,266.44,2784.0,184.7364,184.7364,184.6255,184.6879,2784.0
2016-03-21 12:40:00,266.41,266.41,266.18,266.21,1642.0,184.6671,184.6671,184.5076,184.5284,1642.0
2016-03-21 12:45:00,266.18,266.18,265.84,265.89,3261.0,184.5076,184.5076,184.272,184.3066,3261.0
2016-03-21 12:50:00,265.9,265.9,265.49,265.49,3397.0,184.3136,184.3136,184.0294,184.0294,3397.0
2016-03-21 12:55:00,265.49,265.54,265.32,265.41,7627.0,184.0294,184.064,183.9115,183.9739,7627.0
2016-03-21 13:00:00,265.51,265.64,265.46,265.47,3818.0,184.0432,184.1333,184.0086,184.0155,3818.0
2016-03-21 13:05:00,265.47,265.47,265.25,265.37,3413.0,184.0155,184.0155,183.863,183.9462,3413.0
2016-03-21 13:10:00,265.37,265.4,265.24,265.27,6101.0,183.9462,183.967,183.8561,183.8769,6101.0
2016-03-21 13:15:00,265.28,265.47,265.14,265.36,2515.0,183.8838,184.0155,183.7867,183.9392,2515.0
2016-03-21 13:20:00,265.36,265.42,265.28,265.32,2272.0,183.9392,183.9808,183.8838,183.9115,2272.0
2016-03-21 13:25:00,265.24,265.37,265.17,265.26,2218.0,183.8561,183.9462,183.8075,183.8699,2218.0
2016-03-21 13:30:00,265.32,265.35,265.22,265.31,7281.0,183.9115,183.9323,183.8422,183.9046,7281.0
2016-03-21 13:35:00,265.36,265.38,264.91,265.06,12283.0,183.9392,183.9531,183.6273,183.7313,12283.0
2016-03-21 13:40:00,265.08,265.17,264.98,265.15,6325.0,183.7452,183.8075,183.6758,183.7937,6325.0
2016-03-21 13:45:00,265.15,265.15,264.86,264.86,2200.0,183.7937,183.7937,183.5927,183.5927,2200.0
2016-03-21 13:50:00,264.96,264.96,264.72,264.79,5964.0,183.662,183.662,183.4956,183.5441,5964.0
2016-03-21 13:55:00,264.79,264.79,264.53,264.59,5022.0,183.5441,183.5441,183.3639,183.4055,5022.0
2016-03-21 14:00:00,264.59,264.7,264.51,264.53,8083.0,183.4055,183.4817,183.35,183.3639,8083.0
2016-03-21 14:05:00,264.48,264.65,264.48,264.52,9713.0,183.3293,183.4471,183.3293,183.357,9713.0
2016-03-21 14:10:00,264.51,264.96,264.5,264.7,12008.0,183.35,183.662,183.3431,183.4817,12008.0
2016-03-21 14:15:00,264.71,264.89,264.71,264.88,3252.0,183.4887,183.6135,183.4887,183.6065,3252.0
2016-03-21 14:20:00,264.91,264.95,264.66,264.69,1600.0,183.6273,183.655,183.454,183.4748,1600.0
2016-03-21 14:25:00,264.68,264.68,264.35,264.35,3936.0,183.4679,183.4679,183.2391,183.2391,3936.0
2016-03-21 14:30:00,264.36,264.38,264.14,264.14,5383.0,183.2461,183.2599,183.0936,183.0936,5383.0
2016-03-21 14:35:00,264.15,264.35,264.06,264.32,7570.0,183.1005,183.2391,183.0381,183.2183,7570.0
2016-03-21 14:40:00,264.35,264.35,264.11,264.19,5620.0,183.2391,183.2391,183.0728,183.1282,5620.0
2016-03-21 14:45:00,264.13,264.15,263.93,264.07,4513.0,183.0866,183.1005,182.948,183.0451,4513.0
2016-03-21 14:50:00,264.07,264.14,264.01,264.01,2515.0,183.0451,183.0936,183.0035,183.0035,2515.0
2016-03-21 14:55:00,263.97,264.05,263.89,263.99,4672.0,182.9757,183.0312,182.9203,182.9896,4672.0
2016-03-21 15:00:00,263.98,264.08,263.87,263.94,4057.0,182.9827,183.052,182.9064,182.9549,4057.0
2016-03-21 15:05:00,263.97,264.11,263.83,264.11,6541.0,182.9757,183.0728,182.8787,183.0728,6541.0
2016-03-21 15:10:00,264.04,264.07,263.9,263.92,3620.0,183.0243,183.0451,182.9272,182.9411,3620.0
2016-03-21 15:15:00,263.96,264.32,263.9,264.3,6420.0,182.9688,183.2183,182.9272,183.2045,6420.0
2016-03-21 15:20:00,264.3,264.65,264.29,264.52,6774.0,183.2045,183.4471,183.1975,183.357,6774.0
2016-03-21 15:25:00,264.47,264.63,264.36,264.5,2658.0,183.3223,183.4332,183.2461,183.3431,2658.0
2016-03-21 15:30:00,264.53,264.53,264.28,264.45,3382.0,183.3639,183.3639,183.1906,183.3085,3382.0
2016-03-21 15:35:00,264.45,264.74,264.42,264.58,13922.0,183.3085,183.5095,183.2877,183.3986,13922.0
2016-03-21 15:40:00,264.54,264.65,264.48,264.48,6668.0,183.3708,183.4471,183.3293,183.3293,6668.0
2016-03-21 15:45:00,264.55,264.57,264.37,264.4,8125.0,183.3778,183.3916,183.253,183.2738,8125.0
2016-03-21 15:50:00,264.4,264.59,264.19,264.2,15595.0,183.2738,183.4055,183.1282,183.1352,15595.0
2016-03-21 15:55:00,264.19,264.35,264.19,264.27,39750.0,183.1282,183.2391,183.1282,183.1837,39750.0
2016-03-22 09:30:00,263.12,263.68,262.24,262.8,12434.0,182.3865,182.7747,181.7766,182.1647,12434.0
2016-03-22 09:35:00,262.84,263.28,262.4,263.25,6104.0,182.1925,182.4974,181.8875,182.4767,6104.0
2016-03-22 09:40:00,263.35,263.4,263.1,263.21,2966.0,182.546,182.5806,182.3727,182.4489,2966.0
2016-03-22 09:45:00,263.38,263.38,262.95,263.11,3204.0,182.5668,182.5668,182.2687,182.3796,3204.0
2016-03-22 09:50:00,263.16,263.73,263.15,263.69,8568.0,182.4143,182.8094,182.4073,182.7816,8568.0
2016-03-22 09:55:00,263.76,264.4,263.76,264.21,4271.0,182.8302,183.2738,182.8302,183.1421,4271.0
2016-03-22 10:00:00,264.57,265.02,264.25,264.88,7212.0,183.3916,183.7036,183.1698,183.6065,7212.0
2016-03-22 10:05:00,264.94,265.45,264.82,265.44,3456.0,183.6481,184.0016,183.5649,183.9947,3456.0
2016-03-22 10:10:00,265.15,265.34,264.8,265.18,4001.0,183.7937,183.9254,183.5511,183.8145,4001.0
2016-03-22 10:15:00,265.34,265.6,265.17,265.26,3178.0,183.9254,184.1056,183.8075,183.8699,3178.0
2016-03-22 10:20:00,265.33,265.66,265.33,265.43,1503.0,183.9184,184.1472,183.9184,183.9878,1503.0
2016-03-22 10:25:00,265.41,265.46,265.16,265.16,4599.0,183.9739,184.0086,183.8006,183.8006,4599.0
2016-03-22 10:30:00,265.02,265.08,264.66,264.72,4311.0,183.7036,183.7452,183.454,183.4956,4311.0
2016-03-22 10:35:00,264.69,264.69,264.21,264.43,5636.0,183.4748,183.4748,183.1421,183.2946,5636.0
2016-03-22 10:40:00,264.34,264.4,264.26,264.33,1316.0,183.2322,183.2738,183.1768,183.2253,1316.0
2016-03-22 10:45:00,264.38,264.71,264.37,264.65,4866.0,183.2599,183.4887,183.253,183.4471,4866.0
2016-03-22 10:50:00,264.6,264.85,264.55,264.75,3117.0,183.4124,183.5857,183.3778,183.5164,3117.0
2016-03-22 10:55:00,264.82,264.82,264.36,264.36,4265.0,183.5649,183.5649,183.2461,183.2461,4265.0
2016-03-22 11:00:00,264.47,264.54,264.3,264.5,5114.0,183.3223,183.3708,183.2045,183.3431,5114.0
2016-03-22 11:05:00,264.42,264.59,264.35,264.59,11485.0,183.2877,183.4055,183.2391,183.4055,11485.0
2016-03-22 11:10:00,264.57,264.73,264.57,264.6,2061.0,183.3916,183.5025,183.3916,183.4124,2061.0
2016-03-22 11:15:00,264.72,264.72,264.34,264.48,5841.0,183.4956,183.4956,183.2322,183.3293,5841.0
2016-03-22 11:20:00,264.41,264.74,264.38,264.39,3337.0,183.2807,183.5095,183.2599,183.2669,3337.0
2016-03-22 11:25:00,264.65,264.97,264.63,264.68,3705.0,183.4471,183.6689,183.4332,183.4679,3705.0
2016-03-22 11:30:00,264.69,264.69,264.11,264.23,2700.0,183.4748,183.4748,183.0728,183.156,2700.0
2016-03-22 11:35:00,264.19,264.41,263.84,263.84,11684.0,183.1282,183.2807,182.8856,182.8856,11684.0
2016-03-22 11:40:00,263.8,263.85,263.37,263.37,3700.0,182.8579,182.8926,182.5598,182.5598,3700.0
2016-03-22 11:45:00,263.22,263.22,262.92,262.96,2170.0,182.4559,182.4559,182.2479,182.2756,2170.0
2016-03-22 11:50:00,262.86,262.95,262.77,262.77,3609.0,182.2063,182.2687,182.1439,182.1439,3609.0
2016-03-22 11:55:00,262.71,262.83,262.39,262.66,4216.0,182.1023,182.1855,181.8805,182.0677,4216.0
2016-03-22 12:00:00,262.66,262.66,262.47,262.47,3292.0,182.0677,182.0677,181.936,181.936,3292.0
2016-03-22 12:05:00,262.48,262.48,262.22,262.24,6579.0,181.9429,181.9429,181.7627,181.7766,6579.0
2016-03-22 12:10:00,262.2,262.42,262.14,262.42,3350.0,181.7488,181.9013,181.7072,181.9013,3350.0
2016-03-22 12:15:00,262.55,262.74,262.55,262.74,799.0,181.9914,182.1231,181.9914,182.1231,799.0
2016-03-22 12:20:00,262.59,262.99,262.59,262.75,2849.0,182.0192,182.2964,182.0192,182.1301,2849.0
2016-03-22 12:25:00,262.73,262.88,262.46,262.88,4208.0,182.1162,182.2202,181.9291,182.2202,4208.0
2016-03-22 12:30:00,262.76,262.92,262.7,262.92,1031.0,182.137,182.2479,182.0954,182.2479,1031.0
2016-03-22 12:35:00,262.86,262.97,262.81,262.97,2700.0,182.2063,182.2826,182.1717,182.2826,2700.0
2016-03-22 12:40:00,262.94,263.27,262.94,263.27,2396.0,182.2618,182.4905,182.2618,182.4905,2396.0
2016-03-22 12:45:00,263.4,263.49,263.26,263.4,2434.0,182.5806,182.643,182.4836,182.5806,2434.0
2016-03-22 12:50:00,263.4,263.4,263.4,263.4,0.0,182.5806,182.5806,182.5806,182.5806,0.0
2016-03-22 12:55:00,263.55,263.63,263.48,263.63,5007.0,182.6846,182.7401,182.6361,182.7401,5007.0
2016-03-22 13:00:00,263.63,263.64,263.51,263.61,2850.0,182.7401,182.747,182.6569,182.7262,2850.0
2016-03-22 13:05:00,263.65,263.77,263.62,263.77,2299.0,182.7539,182.8371,182.7331,182.8371,2299.0
2016-03-22 13:10:00,263.76,264.05,263.76,263.96,3000.0,182.8302,183.0312,182.8302,182.9688,3000.0
2016-03-22 13:15:00,264.05,264.11,263.95,263.95,1290.0,183.0312,183.0728,182.9619,182.9619,1290.0
2016-03-22 13:20:00,264.03,264.03,263.76,263.76,2134.0,183.0173,183.0173,182.8302,182.8302,2134.0
2016-03-22 13:25:00,263.81,263.81,263.59,263.68,1200.0,182.8648,182.8648,182.7123,182.7747,1200.0
2016-03-22 13:30:00,263.7,263.7,263.56,263.56,1940.0,182.7886,182.7886,182.6915,182.6915,1940.0
2016-03-22 13:35:00,263.56,263.65,263.53,263.56,1500.0,182.6915,182.7539,182.6707,182.6915,1500.0
2016-03-22 13:40:00,263.55,263.55,263.31,263.41,2035.0,182.6846,182.6846,182.5182,182.5876,2035.0
2016-03-22 13:45:00,263.33,263.46,263.25,263.46,3938.0,182.5321,182.6222,182.4767,182.6222,3938.0
2016-03-22 13:50:00,263.65,263.99,263.65,263.99,2200.0,182.7539,182.9896,182.7539,182.9896,2200.0
2016-03-22 13:55:00,263.97,263.98,263.81,263.86,2910.0,182.9757,182.9827,182.8648,182.8995,2910.0
2016-03-22 14:00:00,263.82,263.85,263.64,263.76,2100.0,182.8718,182.8926,182.747,182.8302,2100.0
2016-03-22 14:05:00,263.78,263.97,263.77,263.77,3136.0,182.844,182.9757,182.8371,182.8371,3136.0
2016-03-22 14:10:00,263.78,263.78,263.62,263.62,1000.0,182.844,182.844,182.7331,182.7331,1000.0
2016-03-22 14:15:00,263.61,263.61,263.14,263.3,4303.0,182.7262,182.7262,182.4004,182.5113,4303.0
2016-03-22 14:20:00,263.34,263.36,263.08,263.08,1800.0,182.539,182.5529,182.3588,182.3588,1800.0
2016-03-22 14:25:00,263.21,263.44,263.08,263.44,3909.0,182.4489,182.6084,182.3588,182.6084,3909.0
2016-03-22 14:30:00,263.49,263.73,263.49,263.67,3507.0,182.643,182.8094,182.643,182.7678,3507.0
2016-03-22 14:35:00,263.78,263.78,263.44,263.54,2830.0,182.844,182.844,182.6084,182.6777,2830.0
2016-03-22 14:40:00,263.45,263.76,263.45,263.66,2700.0,182.6153,182.8302,182.6153,182.7609,2700.0
2016-03-22 14:45:00,263.67,263.91,263.59,263.86,3801.0,182.7678,182.9341,182.7123,182.8995,3801.0
2016-03-22 14:50:00,263.9,263.95,263.72,263.95,4316.0,182.9272,182.9619,182.8024,182.9619,4316.0
2016-03-22 14:55:00,264.0,264.11,263.79,263.87,4553.0,182.9965,183.0728,182.851,182.9064,4553.0
2016-03-22 15:00:00,263.73,263.86,263.63,263.63,3511.0,182.8094,182.8995,182.7401,182.7401,3511.0
2016-03-22 15:05:00,263.63,263.64,263.37,263.51,4812.0,182.7401,182.747,182.5598,182.6569,4812.0
2016-03-22 15:10:00,263.55,263.66,263.47,263.5,4500.0,182.6846,182.7609,182.6292,182.6499,4500.0
2016-03-22 15:15:00,263.49,263.49,263.22,263.23,3194.0,182.643,182.643,182.4559,182.4628,3194.0
2016-03-22 15:20:00,263.27,263.49,263.27,263.48,5665.0,182.4905,182.643,182.4905,182.6361,5665.0
2016-03-22 15:25:00,263.49,263.61,263.45,263.47,4000.0,182.643,182.7262,182.6153,182.6292,4000.0
2016-03-22 15:30:00,263.44,263.54,263.27,263.36,5912.0,182.6084,182.6777,182.4905,182.5529,5912.0
2016-03-22 15:35:00,263.27,263.31,263.17,263.27,4160.0,182.4905,182.5182,182.4212,182.4905,4160.0
2016-03-22 15:40:00,263.31,263.53,263.19,263.37,6682.0,182.5182,182.6707,182.4351,182.5598,6682.0
2016-03-22 15:45:00,263.38,263.44,263.29,263.31,7877.0,182.5668,182.6084,182.5044,182.5182,7877.0
2016-03-22 15:50:00,263.33,263.66,263.33,263.59,11997.0,182.5321,182.7609,182.5321,182.7123,11997.0
2016-03-22 15:55:00,263.62,264.07,263.59,263.9,21656.0,182.7331,183.0451,182.7123,182.9272,21656.0
2016-03-23 09:30:00,264.35,264.38,263.18,264.36,8564.0,183.2391,183.2599,182.4281,183.2461,8564.0
2016-03-23 09:35:00,264.3,265.23,264.21,264.45,2500.0,183.2045,183.8491,183.1421,183.3085,2500.0
2016-03-23 09:40:00,264.05,264.99,264.02,264.99,4100.0,183.0312,183.6828,183.0104,183.6828,4100.0
2016-03-23 09:45:00,264.94,265.65,264.47,265.0,26815.0,183.6481,184.1403,183.3223,183.6897,26815.0
2016-03-23 09:50:00,265.0,265.17,264.25,264.62,8059.0,183.6897,183.8075,183.1698,183.4263,8059.0
2016-03-23 09:55:00,264.43,264.67,264.3,264.44,1400.0,183.2946,183.461,183.2045,183.3015,1400.0
2016-03-23 10:00:00,264.35,265.13,264.35,265.07,1866.0,183.2391,183.7798,183.2391,183.7382,1866.0
2016-03-23 10:05:00,265.13,265.13,264.83,265.12,1217.0,183.7798,183.7798,183.5719,183.7729,1217.0
2016-03-23 10:10:00,265.15,265.7,265.15,265.39,4921.0,183.7937,184.1749,183.7937,183.96,4921.0
2016-03-23 10:15:00,265.39,265.6,265.32,265.57,2419.0,183.96,184.1056,183.9115,184.0848,2419.0
2016-03-23 10:20:00,265.69,265.69,265.37,265.44,1100.0,184.168,184.168,183.9462,183.9947,1100.0
2016-03-23 10:25:00,265.35,265.35,264.8,264.8,1806.0,183.9323,183.9323,183.5511,183.5511,1806.0
2016-03-23 10:30:00,264.74,265.22,264.71,265.15,4202.0,183.5095,183.8422,183.4887,183.7937,4202.0
2016-03-23 10:35:00,265.11,265.21,264.84,265.21,2601.0,183.7659,183.8353,183.5788,183.8353,2601.0
2016-03-23 10:40:00,265.2,265.26,265.01,265.2,1702.0,183.8283,183.8699,183.6966,183.8283,1702.0
2016-03-23 10:45:00,265.28,265.39,265.28,265.29,600.0,183.8838,183.96,183.8838,183.8907,600.0
2016-03-23 10:50:00,265.05,265.09,264.75,264.91,3122.0,183.7244,183.7521,183.5164,183.6273,3122.0
2016-03-23 10:55:00,264.96,265.19,264.85,265.18,1605.0,183.662,183.8214,183.5857,183.8145,1605.0
2016-03-23 11:00:00,265.03,265.47,264.97,265.37,4354.0,183.7105,184.0155,183.6689,183.9462,4354.0
2016-03-23 11:05:00,265.39,265.94,265.2,265.75,15012.0,183.96,184.3413,183.8283,184.2096,15012.0
2016-03-23 11:10:00,265.7,266.25,265.55,266.18,1300.0,184.1749,184.5562,184.0709,184.5076,1300.0
2016-03-23 11:15:00,266.07,266.55,266.06,266.22,8884.0,184.4314,184.7641,184.4245,184.5354,8884.0
2016-03-23 11:20:00,266.09,266.24,266.04,266.24,661.0,184.4453,184.5492,184.4106,184.5492,661.0
2016-03-23 11:25:00,266.25,266.67,266.25,266.54,3158.0,184.5562,184.8473,184.5562,184.7572,3158.0
2016-03-23 11:30:00,266.53,266.65,266.4,266.51,2498.0,184.7502,184.8334,184.6601,184.7364,2498.0
2016-03-23 11:35:00,266.6,266.72,266.53,266.53,1202.0,184.7988,184.8819,184.7502,184.7502,1202.0
2016-03-23 11:40:00,266.46,266.54,266.35,266.41,1200.0,184.7017,184.7572,184.6255,184.6671,1200.0
2016-03-23 11:45:00,266.44,266.44,266.31,266.33,400.0,184.6879,184.6879,184.5978,184.6116,400.0
2016-03-23 11:50:00,266.3,266.32,266.19,266.19,400.0,184.5908,184.6047,184.5146,184.5146,400.0
2016-03-23 11:55:00,266.16,266.43,266.16,266.43,2226.0,184.4938,184.6809,184.4938,184.6809,2226.0
2016-03-23 12:00:00,266.5,266.5,266.09,266.36,1370.0,184.7295,184.7295,184.4453,184.6324,1370.0
2016-03-23 12:05:00,266.46,266.7,266.46,266.55,2034.0,184.7017,184.8681,184.7017,184.7641,2034.0
2016-03-23 12:10:00,266.53,266.7,266.48,266.5,3332.0,184.7502,184.8681,184.7156,184.7295,3332.0
2016-03-23 12:15:00,266.5,266.6,266.35,266.44,1600.0,184.7295,184.7988,184.6255,184.6879,1600.0
2016-03-23 12:20:00,266.49,266.75,266.46,266.54,2500.0,184.7225,184.9027,184.7017,184.7572,2500.0
2016-03-23 12:25:00,266.69,266.69,266.37,266.37,2660.0,184.8612,184.8612,184.6393,184.6393,2660.0
2016-03-23 12:30:00,266.42,266.54,266.33,266.41,2917.0,184.674,184.7572,184.6116,184.6671,2917.0
2016-03-23 12:35:00,266.22,266.26,266.21,266.26,300.0,184.5354,184.5631,184.5284,184.5631,300.0
2016-03-23 12:40:00,266.23,266.29,266.21,266.22,500.0,184.5423,184.5839,184.5284,184.5354,500.0
2016-03-23 12:45:00,266.19,266.28,266.08,266.13,1858.0,184.5146,184.577,184.4383,184.473,1858.0
2016-03-23 12:50:00,266.24,266.31,266.24,266.31,300.0,184.5492,184.5978,184.5492,184.5978,300.0
2016-03-23 12:55:00,266.26,266.32,266.22,266.23,610.0,184.5631,184.6047,184.5354,184.5423,610.0
2016-03-23 13:00:00,266.26,266.31,265.93,266.02,4100.0,184.5631,184.5978,184.3343,184.3967,4100.0
2016-03-23 13:05:00,266.05,266.18,266.04,266.09,1000.0,184.4175,184.5076,184.4106,184.4453,1000.0
2016-03-23 13:10:00,266.21,266.21,266.09,266.1,1545.0,184.5284,184.5284,184.4453,184.4522,1545.0
2016-03-23 13:15:00,266.12,266.51,266.11,266.17,5993.0,184.466,184.7364,184.4591,184.5007,5993.0
2016-03-23 13:20:00,266.28,266.54,266.28,266.45,2104.0,184.577,184.7572,184.577,184.6948,2104.0
2016-03-23 13:25:00,266.5,266.5,266.29,266.29,12996.0,184.7295,184.7295,184.5839,184.5839,12996.0
2016-03-23 13:30:00,266.22,266.33,266.22,266.28,1200.0,184.5354,184.6116,184.5354,184.577,1200.0
2016-03-23 13:35:00,266.28,266.55,266.28,266.4,8104.0,184.577,184.7641,184.577,184.6601,8104.0
2016-03-23 13:40:00,266.43,267.17,266.43,267.15,17861.0,184.6809,185.1939,184.6809,185.18,17861.0
2016-03-23 13:45:00,267.08,267.15,266.98,267.08,7235.0,185.1315,185.18,185.0622,185.1315,7235.0
2016-03-23 13:50:00,267.0,267.0,266.8,266.8,3737.0,185.076,185.076,184.9374,184.9374,3737.0
2016-03-23 13:55:00,266.77,266.85,266.72,266.72,1119.0,184.9166,184.9721,184.8819,184.8819,1119.0
2016-03-23 14:00:00,266.75,266.75,266.58,266.58,2100.0,184.9027,184.9027,184.7849,184.7849,2100.0
2016-03-23 14:05:00,266.53,266.6,266.39,266.39,2200.0,184.7502,184.7988,184.6532,184.6532,2200.0
2016-03-23 14:10:00,266.31,266.49,266.31,266.49,2200.0,184.5978,184.7225,184.5978,184.7225,2200.0
2016-03-23 14:15:00,266.39,266.41,266.17,266.17,1800.0,184.6532,184.6671,184.5007,184.5007,1800.0
2016-03-23 14:20:00,266.07,266.18,265.88,266.0,2400.0,184.4314,184.5076,184.2997,184.3829,2400.0
2016-03-23 14:25:00,265.95,266.26,265.88,266.19,3700.0,184.3482,184.5631,184.2997,184.5146,3700.0
2016-03-23 14:30:00,266.24,266.49,266.24,266.46,3800.0,184.5492,184.7225,184.5492,184.7017,3800.0
2016-03-23 14:35:00,266.49,266.62,266.03,266.03,4141.0,184.7225,184.8126,184.4037,184.4037,4141.0
2016-03-23 14:40:00,266.15,266.32,266.04,266.16,4785.0,184.4868,184.6047,184.4106,184.4938,4785.0
2016-03-23 14:45:00,266.16,266.24,265.92,265.92,1850.0,184.4938,184.5492,184.3274,184.3274,1850.0
2016-03-23 14:50:00,265.89,265.97,265.73,265.73,2420.0,184.3066,184.3621,184.1957,184.1957,2420.0
2016-03-23 14:55:00,265.73,265.73,265.47,265.51,2600.0,184.1957,184.1957,184.0155,184.0432,2600.0
2016-03-23 15:00:00,265.6,265.74,265.54,265.55,3251.0,184.1056,184.2026,184.064,184.0709,3251.0
2016-03-23 15:05:00,265.54,265.55,265.32,265.38,3725.0,184.064,184.0709,183.9115,183.9531,3725.0
2016-03-23 15:10:00,265.48,265.56,265.38,265.38,6451.0,184.0224,184.0779,183.9531,183.9531,6451.0
2016-03-23 15:15:00,265.34,265.36,265.11,265.16,6792.0,183.9254,183.9392,183.7659,183.8006,6792.0
2016-03-23 15:20:00,265.2,265.33,265.1,265.25,2100.0,183.8283,183.9184,183.759,183.863,2100.0
2016-03-23 15:25:00,265.3,265.65,265.23,265.65,15839.0,183.8977,184.1403,183.8491,184.1403,15839.0
2016-03-23 15:30:00,265.6,266.05,265.5,265.95,25306.0,184.1056,184.4175,184.0363,184.3482,25306.0
2016-03-23 15:35:00,265.99,266.12,265.6,265.6,13615.0,184.3759,184.466,184.1056,184.1056,13615.0
2016-03-23 15:40:00,265.59,265.93,265.59,265.83,10496.0,184.0987,184.3343,184.0987,184.265,10496.0
2016-03-23 15:45:00,265.72,266.08,265.47,266.04,11623.0,184.1888,184.4383,184.0155,184.4106,11623.0
2016-03-23 15:50:00,265.88,265.99,265.74,265.93,8385.0,184.2997,184.3759,184.2026,184.3343,8385.0
2016-03-23 15:55:00,265.91,265.91,265.13,265.21,22472.0,184.3205,184.3205,183.7798,183.8353,22472.0
2016-03-24 09:30:00,263.79,264.13,263.43,263.81,7126.0,182.851,183.0866,182.6014,182.8648,7126.0
2016-03-24 09:35:00,264.05,264.45,263.43,264.0,13580.0,183.0312,183.3085,182.6014,182.9965,13580.0
2016-03-24 09:40:00,263.96,264.22,263.77,263.81,5714.0,182.9688,183.149,182.8371,182.8648,5714.0
2016-03-24 09:45:00,264.18,264.78,264.18,264.63,3539.0,183.1213,183.5372,183.1213,183.4332,3539.0
2016-03-24 09:50:00,264.85,264.87,264.3,264.38,2550.0,183.5857,183.5996,183.2045,183.2599,2550.0
2016-03-24 09:55:00,264.68,264.88,264.17,264.34,2200.0,183.4679,183.6065,183.1144,183.2322,2200.0
2016-03-24 10:00:00,264.42,264.53,264.27,264.5,500.0,183.2877,183.3639,183.1837,183.3431,500.0
2016-03-24 10:05:00,264.56,265.14,264.55,265.14,1300.0,183.3847,183.7867,183.3778,183.7867,1300.0
2016-03-24 10:10:00,265.18,265.36,265.1,265.15,4174.0,183.8145,183.9392,183.759,183.7937,4174.0
2016-03-24 10:15:00,265.04,265.35,264.95,265.33,2569.0,183.7174,183.9323,183.655,183.9184,2569.0
2016-03-24 10:20:00,265.33,265.55,265.24,265.55,2920.0,183.9184,184.0709,183.8561,184.0709,2920.0
2016-03-24 10:25:00,265.61,265.62,265.14,265.15,2902.0,184.1125,184.1195,183.7867,183.7937,2902.0
2016-03-24 10:30:00,265.39,265.82,265.31,265.67,2315.0,183.96,184.2581,183.9046,184.1541,2315.0
2016-03-24 10:35:00,265.63,265.83,265.37,265.67,3442.0,184.1264,184.265,183.9462,184.1541,3442.0
2016-03-24 10:40:00,265.8,266.03,265.6,266.03,2000.0,184.2442,184.4037,184.1056,184.4037,2000.0
2016-03-24 10:45:00,266.05,266.56,265.9,266.19,2750.0,184.4175,184.771,184.3136,184.5146,2750.0
2016-03-24 10:50:00,266.36,266.52,266.15,266.35,4200.0,184.6324,184.7433,184.4868,184.6255,4200.0
2016-03-24 10:55:00,266.35,266.49,266.17,266.41,7292.0,184.6255,184.7225,184.5007,184.6671,7292.0
2016-03-24 11:00:00,266.16,266.25,265.95,266.18,4680.0,184.4938,184.5562,184.3482,184.5076,4680.0
2016-03-24 11:05:00,266.17,266.31,265.99,266.3,2411.0,184.5007,184.5978,184.3759,184.5908,2411.0
2016-03-24 11:10:00,266.2,266.56,266.2,266.56,3894.0,184.5215,184.771,184.5215,184.771,3894.0
2016-03-24 11:15:00,266.55,266.75,266.35,266.75,1520.0,184.7641,184.9027,184.6255,184.9027,1520.0
2016-03-24 11:20:00,266.83,266.83,266.59,266.69,1315.0,184.9582,184.9582,184.7918,184.8612,1315.0
2016-03-24 11:25:00,266.78,266.9,266.38,266.38,4536.0,184.9235,185.0067,184.6463,184.6463,4536.0
2016-03-24 11:30:00,266.19,266.39,266.0,266.18,3254.0,184.5146,184.6532,184.3829,184.5076,3254.0
2016-03-24 11:35:00,266.1,266.1,265.62,265.82,2723.0,184.4522,184.4522,184.1195,184.2581,2723.0
2016-03-24 11:40:00,265.71,266.0,265.59,265.59,8944.0,184.1818,184.3829,184.0987,184.0987,8944.0
2016-03-24 11:45:00,265.38,265.67,265.28,265.58,7070.0,183.9531,184.1541,183.8838,184.0917,7070.0
2016-03-24 11:50:00,265.49,265.49,264.95,264.96,2261.0,184.0294,184.0294,183.655,183.662,2261.0
2016-03-24 11:55:00,265.09,265.09,264.75,264.75,1561.0,183.7521,183.7521,183.5164,183.5164,1561.0
2016-03-24 12:00:00,264.82,265.25,264.75,265.24,3890.0,183.5649,183.863,183.5164,183.8561,3890.0
2016-03-24 12:05:00,265.22,265.41,265.11,265.27,2456.0,183.8422,183.9739,183.7659,183.8769,2456.0
2016-03-24 12:10:00,265.22,265.69,265.22,265.59,4211.0,183.8422,184.168,183.8422,184.0987,4211.0
2016-03-24 12:15:00,265.69,265.92,265.18,265.18,5460.0,184.168,184.3274,183.8145,183.8145,5460.0
2016-03-24 12:20:00,265.08,265.1,264.77,264.79,4113.0,183.7452,183.759,183.5303,183.5441,4113.0
2016-03-24 12:25:00,264.8,265.19,264.8,265.19,3400.0,183.5511,183.8214,183.5511,183.8214,3400.0
2016-03-24 12:30:00,265.19,265.46,265.12,265.12,2426.0,183.8214,184.0086,183.7729,183.7729,2426.0
2016-03-24 12:35:00,265.12,265.12,264.91,265.0,1100.0,183.7729,183.7729,183.6273,183.6897,1100.0
2016-03-24 12:40:00,264.89,265.33,264.83,265.18,8462.0,183.6135,183.9184,183.5719,183.8145,8462.0
2016-03-24 12:45:00,265.27,265.32,265.13,265.26,5386.0,183.8769,183.9115,183.7798,183.8699,5386.0
2016-03-24 12:50:00,265.16,265.21,264.89,264.89,2038.0,183.8006,183.8353,183.6135,183.6135,2038.0
2016-03-24 12:55:00,264.84,265.08,264.84,265.0,1073.0,183.5788,183.7452,183.5788,183.6897,1073.0
2016-03-24 13:00:00,265.0,265.18,264.95,264.95,707.0,183.6897,183.8145,183.655,183.655,707.0
2016-03-24 13:05:00,265.11,265.45,265.11,265.4,1587.0,183.7659,184.0016,183.7659,183.967,1587.0
2016-03-24 13:10:00,265.33,265.65,265.33,265.46,1094.0,183.9184,184.1403,183.9184,184.0086,1094.0
2016-03-24 13:15:00,265.56,265.83,265.53,265.67,4488.0,184.0779,184.265,184.0571,184.1541,4488.0
2016-03-24 13:20:00,265.58,265.58,265.16,265.28,3694.0,184.0917,184.0917,183.8006,183.8838,3694.0
2016-03-24 13:25:00,265.18,265.42,265.18,265.33,1100.0,183.8145,183.9808,183.8145,183.9184,1100.0
2016-03-24 13:30:00,265.83,265.83,265.5,265.65,800.0,184.265,184.265,184.0363,184.1403,800.0
2016-03-24 13:35:00,265.72,266.12,265.72,266.12,2399.0,184.1888,184.466,184.1888,184.466,2399.0
2016-03-24 13:40:00,266.1,266.17,265.97,265.97,2924.0,184.4522,184.5007,184.3621,184.3621,2924.0
2016-03-24 13:45:00,265.92,266.17,265.92,266.17,1500.0,184.3274,184.5007,184.3274,184.5007,1500.0
2016-03-24 13:50:00,266.13,266.38,266.13,266.38,1000.0,184.473,184.6463,184.473,184.6463,1000.0
2016-03-24 13:55:00,266.26,266.38,266.22,266.25,3466.0,184.5631,184.6463,184.5354,184.5562,3466.0
2016-03-24 14:00:00,266.28,266.32,265.82,265.82,4489.0,184.577,184.6047,184.2581,184.2581,4489.0
2016-03-24 14:05:00,265.97,266.11,265.97,266.11,4218.0,184.3621,184.4591,184.3621,184.4591,4218.0
2016-03-24 14:10:00,266.07,266.12,265.75,265.92,5477.0,184.4314,184.466,184.2096,184.3274,5477.0
2016-03-24 14:15:00,265.83,266.04,265.76,265.76,3031.0,184.265,184.4106,184.2165,184.2165,3031.0
2016-03-24 14:20:00,265.81,265.95,265.61,265.61,3654.0,184.2512,184.3482,184.1125,184.1125,3654.0
2016-03-24 14:25:00,265.58,266.16,265.53,266.02,16430.0,184.0917,184.4938,184.0571,184.3967,16430.0
2016-03-24 14:30:00,266.06,266.2,266.0,266.2,3401.0,184.4245,184.5215,184.3829,184.5215,3401.0
2016-03-24 14:35:00,266.29,266.52,266.18,266.39,3024.0,184.5839,184.7433,184.5076,184.6532,3024.0
2016-03-24 14:40:00,266.29,266.35,266.2,266.33,1950.0,184.5839,184.6255,184.5215,184.6116,1950.0
2016-03-24 14:45:00,266.41,266.88,266.41,266.6,2921.0,184.6671,184.9929,184.6671,184.7988,2921.0
2016-03-24 14:50:00,266.59,266.71,266.58,266.71,1300.0,184.7918,184.875,184.7849,184.875,1300.0
2016-03-24 14:55:00,266.81,266.87,266.42,266.44,4635.0,184.9443,184.9859,184.674,184.6879,4635.0
2016-03-24 15:00:00,266.49,266.5,266.12,266.12,1900.0,184.7225,184.7295,184.466,184.466,1900.0
2016-03-24 15:05:00,266.29,266.47,266.1,266.1,3402.0,184.5839,184.7087,184.4522,184.4522,3402.0
2016-03-24 15:10:00,266.1,266.41,265.99,266.27,6291.0,184.4522,184.6671,184.3759,184.57,6291.0
2016-03-24 15:15:00,266.25,266.5,266.24,266.39,4900.0,184.5562,184.7295,184.5492,184.6532,4900.0
2016-03-24 15:20:00,266.37,266.66,266.29,266.63,2779.0,184.6393,184.8404,184.5839,184.8196,2779.0
2016-03-24 15:25:00,266.68,266.68,266.34,266.61,6313.0,184.8542,184.8542,184.6185,184.8057,6313.0
2016-03-24 15:30:00,266.5,266.67,266.45,266.61,4791.0,184.7295,184.8473,184.6948,184.8057,4791.0
2016-03-24 15:35:00,266.63,266.85,266.63,266.7,10320.0,184.8196,184.9721,184.8196,184.8681,10320.0
2016-03-24 15:40:00,266.67,266.86,266.6,266.83,6611.0,184.8473,184.979,184.7988,184.9582,6611.0
2016-03-24 15:45:00,266.86,267.1,266.82,267.05,16560.0,184.979,185.1454,184.9513,185.1107,16560.0
2016-03-24 15:50:00,267.05,267.12,266.94,267.07,12961.0,185.1107,185.1592,185.0344,185.1246,12961.0
2016-03-24 15:55:00,267.07,267.11,266.61,266.73,27532.0,185.1246,185.1523,184.8057,184.8889,27532.0
2016-03-28 09:30:00,267.28,267.9,267.28,267.61,5515.0,185.2701,185.6999,185.2701,185.4989,5515.0
2016-03-28 09:35:00,267.47,268.6,267.46,268.6,4050.0,185.4018,186.1851,185.3949,186.1851,4050.0
2016-03-28 09:40:00,268.55,268.97,268.03,268.95,3013.0,186.1504,186.4416,185.79,186.4277,3013.0
2016-03-28 09:45:00,268.83,268.94,268.63,268.89,1464.0,186.3445,186.4208,186.2059,186.3861,1464.0
2016-03-28 09:50:00,268.64,268.98,268.64,268.98,1125.0,186.2128,186.4485,186.2128,186.4485,1125.0
2016-03-28 09:55:00,268.93,269.2,268.81,268.81,2426.0,186.4139,186.601,186.3307,186.3307,2426.0
2016-03-28 10:00:00,268.47,268.91,268.27,268.64,2731.0,186.095,186.4,185.9564,186.2128,2731.0
2016-03-28 10:05:00,268.8,268.8,268.1,268.41,1270.0,186.3237,186.3237,185.8385,186.0534,1270.0
2016-03-28 10:10:00,268.57,268.57,268.32,268.37,1400.0,186.1643,186.1643,185.991,186.0257,1400.0
2016-03-28 10:15:00,268.28,268.75,268.26,268.75,3700.0,185.9633,186.2891,185.9494,186.2891,3700.0
2016-03-28 10:20:00,268.76,268.91,268.48,268.68,2495.0,186.296,186.4,186.1019,186.2406,2495.0
2016-03-28 10:25:00,268.86,268.92,268.5,268.88,3068.0,186.3653,186.4069,186.1158,186.3792,3068.0
2016-03-28 10:30:00,268.79,269.22,268.68,269.2,2752.0,186.3168,186.6149,186.2406,186.601,2752.0
2016-03-28 10:35:00,268.83,269.32,268.83,269.19,2100.0,186.3445,186.6842,186.3445,186.5941,2100.0
2016-03-28 10:40:00,269.05,269.44,269.05,269.3,2261.0,186.497,186.7674,186.497,186.6703,2261.0
2016-03-28 10:45:00,269.31,269.39,269.28,269.38,1864.0,186.6773,186.7327,186.6565,186.7258,1864.0
2016-03-28 10:50:00,269.27,269.4,269.05,269.4,3602.0,186.6495,186.7396,186.497,186.7396,3602.0
2016-03-28 10:55:00,269.26,269.27,268.94,268.94,2412.0,186.6426,186.6495,186.4208,186.4208,2412.0
2016-03-28 11:00:00,268.88,269.15,268.88,269.07,1400.0,186.3792,186.5663,186.3792,186.5109,1400.0
2016-03-28 11:05:00,269.21,269.57,269.13,269.49,1000.0,186.6079,186.8575,186.5525,186.802,1000.0
2016-03-28 11:10:00,269.44,269.95,269.44,269.93,2745.0,186.7674,187.1209,186.7674,187.107,2745.0
2016-03-28 11:15:00,269.88,270.1,269.67,269.85,3222.0,187.0724,187.2249,186.9268,187.0516,3222.0
2016-03-28 11:20:00,269.59,269.72,269.59,269.69,700.0,186.8713,186.9615,186.8713,186.9407,700.0
2016-03-28 11:25:00,270.03,270.19,269.9,270.04,1235.0,187.1763,187.2872,187.0862,187.1833,1235.0
2016-03-28 11:30:00,270.29,270.29,270.13,270.13,1325.0,187.3566,187.3566,187.2457,187.2457,1325.0
2016-03-28 11:35:00,270.04,270.31,270.04,270.08,1560.0,187.1833,187.3704,187.1833,187.211,1560.0
2016-03-28 11:40:00,270.02,270.13,270.02,270.12,823.0,187.1694,187.2457,187.1694,187.2387,823.0
2016-03-28 11:45:00,270.06,270.2,269.82,270.01,4409.0,187.1971,187.2942,187.0308,187.1625,4409.0
2016-03-28 11:50:00,269.96,270.26,269.96,270.16,2000.0,187.1278,187.3358,187.1278,187.2665,2000.0
2016-03-28 11:55:00,270.2,270.69,270.19,270.69,7486.0,187.2942,187.6338,187.2872,187.6338,7486.0
2016-03-28 12:00:00,270.5,270.64,270.42,270.55,4725.0,187.5021,187.5992,187.4467,187.5368,4725.0
2016-03-28 12:05:00,270.68,270.78,270.57,270.61,4132.0,187.6269,187.6962,187.5506,187.5784,4132.0
2016-03-28 12:10:00,270.56,271.09,270.55,271.09,3900.0,187.5437,187.9111,187.5368,187.9111,3900.0
2016-03-28 12:15:00,270.9,271.15,270.86,271.13,3976.0,187.7794,187.9527,187.7517,187.9388,3976.0
2016-03-28 12:20:00,271.15,271.24,271.0,271.18,5571.0,187.9527,188.0151,187.8487,187.9735,5571.0
2016-03-28 12:25:00,271.2,271.27,270.98,270.98,6524.0,187.9873,188.0359,187.8348,187.8348,6524.0
2016-03-28 12:30:00,271.12,271.22,270.69,270.69,3407.0,187.9319,188.0012,187.6338,187.6338,3407.0
2016-03-28 12:35:00,270.82,271.2,270.82,271.07,1700.0,187.7239,187.9873,187.7239,187.8972,1700.0
2016-03-28 12:40:00,271.14,271.17,270.94,271.11,2000.0,187.9458,187.9666,187.8071,187.925,2000.0
2016-03-28 12:45:00,271.15,271.3,271.1,271.3,4201.0,187.9527,188.0567,187.918,188.0567,4201.0
2016-03-28 12:50:00,271.26,271.4,270.92,270.95,11685.0,188.0289,188.126,187.7933,187.8141,11685.0
2016-03-28 12:55:00,270.94,270.94,270.34,270.34,3143.0,187.8071,187.8071,187.3912,187.3912,3143.0
2016-03-28 13:00:00,270.3,270.3,270.15,270.16,1635.0,187.3635,187.3635,187.2595,187.2665,1635.0
2016-03-28 13:05:00,270.22,270.42,270.22,270.42,1002.0,187.308,187.4467,187.308,187.4467,1002.0
2016-03-28 13:10:00,270.22,270.3,269.89,269.89,3900.0,187.308,187.3635,187.0793,187.0793,3900.0
2016-03-28 13:15:00,269.89,270.07,269.75,269.86,1100.0,187.0793,187.2041,186.9823,187.0585,1100.0
2016-03-28 13:20:00,269.86,269.86,269.52,269.64,985.0,187.0585,187.0585,186.8228,186.906,985.0
2016-03-28 13:25:00,269.6,269.6,269.42,269.5,800.0,186.8783,186.8783,186.7535,186.809,800.0
2016-03-28 13:30:00,269.5,269.73,269.42,269.73,784.0,186.809,186.9684,186.7535,186.9684,784.0
2016-03-28 13:35:00,269.69,269.71,269.61,269.62,1900.0,186.9407,186.9545,186.8852,186.8921,1900.0
2016-03-28 13:40:00,269.66,269.74,269.38,269.38,2717.0,186.9199,186.9753,186.7258,186.7258,2717.0
2016-03-28 13:45:00,269.29,269.34,269.26,269.34,800.0,186.6634,186.6981,186.6426,186.6981,800.0
2016-03-28 13:50:00,269.32,269.43,269.28,269.43,1400.0,186.6842,186.7604,186.6565,186.7604,1400.0
2016-03-28 13:55:00,269.48,269.49,269.13,269.19,6463.0,186.7951,186.802,186.5525,186.5941,6463.0
2016-03-28 14:00:00,269.14,269.55,269.13,269.49,3109.0,186.5594,186.8436,186.5525,186.802,3109.0
2016-03-28 14:05:00,269.51,269.6,269.47,269.6,1163.0,186.8159,186.8783,186.7882,186.8783,1163.0
2016-03-28 14:10:00,269.52,269.88,269.48,269.87,4247.0,186.8228,187.0724,186.7951,187.0654,4247.0
2016-03-28 14:15:00,269.89,269.89,269.63,269.7,2173.0,187.0793,187.0793,186.8991,186.9476,2173.0
2016-03-28 14:20:00,269.76,269.86,269.7,269.86,1900.0,186.9892,187.0585,186.9476,187.0585,1900.0
2016-03-28 14:25:00,269.9,269.98,269.79,269.98,2510.0,187.0862,187.1417,187.01,187.1417,2510.0
2016-03-28 14:30:00,269.92,269.92,269.77,269.85,2402.0,187.1001,187.1001,186.9961,187.0516,2402.0
2016-03-28 14:35:00,269.82,269.95,269.75,269.89,3130.0,187.0308,187.1209,186.9823,187.0793,3130.0
2016-03-28 14:40:00,269.85,269.87,269.53,269.66,1962.0,187.0516,187.0654,186.8298,186.9199,1962.0
2016-03-28 14:45:00,269.53,269.58,269.49,269.55,1210.0,186.8298,186.8644,186.802,186.8436,1210.0
2016-03-28 14:50:00,269.48,269.67,269.48,269.67,1509.0,186.7951,186.9268,186.7951,186.9268,1509.0
2016-03-28 14:55:00,269.61,269.66,269.49,269.6,2505.0,186.8852,186.9199,186.802,186.8783,2505.0
2016-03-28 15:00:00,269.55,269.99,269.53,269.99,3681.0,186.8436,187.1486,186.8298,187.1486,3681.0
2016-03-28 15:05:00,269.85,270.16,269.83,270.16,2318.0,187.0516,187.2665,187.0377,187.2665,2318.0
2016-03-28 15:10:00,270.16,270.16,269.96,270.0,3630.0,187.2665,187.2665,187.1278,187.1555,3630.0
2016-03-28 15:15:00,270.07,270.21,270.01,270.01,2125.0,187.2041,187.3011,187.1625,187.1625,2125.0
2016-03-28 15:20:00,270.0,270.12,269.96,269.97,2304.0,187.1555,187.2387,187.1278,187.1347,2304.0
2016-03-28 15:25:00,269.98,269.98,269.67,269.78,5565.0,187.1417,187.1417,186.9268,187.003,5565.0
2016-03-28 15:30:00,269.84,269.89,269.71,269.77,3373.0,187.0446,187.0793,186.9545,186.9961,3373.0
2016-03-28 15:35:00,269.76,269.79,269.55,269.55,2717.0,186.9892,187.01,186.8436,186.8436,2717.0
2016-03-28 15:40:00,269.47,269.59,269.37,269.55,3457.0,186.7882,186.8713,186.7188,186.8436,3457.0
2016-03-28 15:45:00,269.61,269.88,269.59,269.76,12894.0,186.8852,187.0724,186.8713,186.9892,12894.0
2016-03-28 15:50:00,269.71,269.76,269.49,269.49,8485.0,186.9545,186.9892,186.802,186.802,8485.0
2016-03-28 15:55:00,269.55,269.91,269.44,269.7,32307.0,186.8436,187.0932,186.7674,186.9476,32307.0
2016-03-29 09:30:00,270.01,270.88,268.81,270.46,7757.0,187.1625,187.7655,186.3307,187.4744,7757.0
2016-03-29 09:35:00,270.45,271.65,270.35,271.38,3904.0,187.4675,188.2993,187.3982,188.1121,3904.0
2016-03-29 09:40:00,271.4,271.85,271.2,271.5,8003.0,188.126,188.4379,187.9873,188.1953,8003.0
2016-03-29 09:45:00,271.77,271.85,271.41,271.85,651.0,188.3825,188.4379,188.1329,188.4379,651.0
2016-03-29 09:50:00,271.61,271.61,270.84,270.84,4051.0,188.2715,188.2715,187.7378,187.7378,4051.0
2016-03-29 09:55:00,270.87,271.1,270.85,270.99,2267.0,187.7586,187.918,187.7447,187.8418,2267.0
2016-03-29 10:00:00,271.19,271.72,271.17,271.19,3458.0,187.9804,188.3478,187.9666,187.9804,3458.0
2016-03-29 10:05:00,271.09,271.36,270.98,271.36,2076.0,187.9111,188.0983,187.8348,188.0983,2076.0
2016-03-29 10:10:00,271.23,271.46,271.1,271.39,4400.0,188.0081,188.1676,187.918,188.119,4400.0
2016-03-29 10:15:00,271.27,271.56,271.23,271.56,2704.0,188.0359,188.2369,188.0081,188.2369,2704.0
2016-03-29 10:20:00,271.36,271.43,271.1,271.23,3372.0,188.0983,188.1468,187.918,188.0081,3372.0
2016-03-29 10:25:00,271.0,271.31,270.95,270.95,7062.0,187.8487,188.0636,187.8141,187.8141,7062.0
2016-03-29 10:30:00,270.81,271.08,270.81,271.02,1700.0,187.717,187.9042,187.717,187.8626,1700.0
2016-03-29 10:35:00,271.06,271.27,270.84,271.04,1610.0,187.8903,188.0359,187.7378,187.8764,1610.0
2016-03-29 10:40:00,270.97,271.07,270.76,271.07,2193.0,187.8279,187.8972,187.6824,187.8972,2193.0
2016-03-29 10:45:00,270.99,270.99,270.48,270.72,2183.0,187.8418,187.8418,187.4883,187.6546,2183.0
2016-03-29 10:50:00,270.84,271.02,270.6,270.6,2732.0,187.7378,187.8626,187.5714,187.5714,2732.0
2016-03-29 10:55:00,270.78,270.78,270.46,270.68,2682.0,187.6962,187.6962,187.4744,187.6269,2682.0
2016-03-29 11:00:00,270.91,270.95,270.75,270.76,960.0,187.7863,187.8141,187.6754,187.6824,960.0
2016-03-29 11:05:00,270.8,271.38,270.8,271.37,2631.0,187.7101,188.1121,187.7101,188.1052,2631.0
2016-03-29 11:10:00,271.35,271.5,271.28,271.39,1700.0,188.0913,188.1953,188.0428,188.119,1700.0
2016-03-29 11:15:00,271.4,271.41,271.19,271.27,2186.0,188.126,188.1329,187.9804,188.0359,2186.0
2016-03-29 11:20:00,271.49,271.55,271.22,271.22,2911.0,188.1884,188.23,188.0012,188.0012,2911.0
2016-03-29 11:25:00,271.29,271.48,271.19,271.19,1100.0,188.0497,188.1814,187.9804,187.9804,1100.0
2016-03-29 11:30:00,271.18,271.4,271.18,271.23,1000.0,187.9735,188.126,187.9735,188.0081,1000.0
2016-03-29 11:35:00,271.23,271.23,270.73,270.74,1803.0,188.0081,188.0081,187.6616,187.6685,1803.0
2016-03-29 11:40:00,270.72,270.82,270.63,270.63,1470.0,187.6546,187.7239,187.5922,187.5922,1470.0
2016-03-29 11:45:00,270.85,271.12,270.61,270.62,1997.0,187.7447,187.9319,187.5784,187.5853,1997.0
2016-03-29 11:50:00,270.64,270.72,270.39,270.53,1937.0,187.5992,187.6546,187.4259,187.5229,1937.0
2016-03-29 11:55:00,270.81,271.03,270.78,271.03,1030.0,187.717,187.8695,187.6962,187.8695,1030.0
2016-03-29 12:00:00,270.93,271.3,270.92,270.93,1890.0,187.8002,188.0567,187.7933,187.8002,1890.0
2016-03-29 12:05:00,271.02,271.2,270.94,271.02,7858.0,187.8626,187.9873,187.8071,187.8626,7858.0
2016-03-29 12:10:00,270.96,271.01,270.95,271.01,288.0,187.821,187.8556,187.8141,187.8556,288.0
2016-03-29 12:15:00,271.0,271.1,270.99,270.99,1509.0,187.8487,187.918,187.8418,187.8418,1509.0
2016-03-29 12:20:00,271.25,271.63,271.25,271.63,2283.0,188.022,188.2854,188.022,188.2854,2283.0
2016-03-29 12:25:00,271.47,271.9,271.47,271.85,3997.0,188.1745,188.4726,188.1745,188.4379,3997.0
2016-03-29 12:30:00,271.9,272.14,271.81,272.04,6875.0,188.4726,188.6389,188.4102,188.5696,6875.0
2016-03-29 12:35:00,271.88,271.88,271.65,271.66,2778.0,188.4587,188.4587,188.2993,188.3062,2778.0
2016-03-29 12:40:00,271.66,271.9,271.65,271.9,1985.0,188.3062,188.4726,188.2993,188.4726,1985.0
2016-03-29 12:45:00,271.73,272.06,271.7,272.0,4000.0,188.3547,188.5835,188.3339,188.5419,4000.0
2016-03-29 12:50:00,272.03,272.11,271.8,272.11,7226.0,188.5627,188.6181,188.4032,188.6181,7226.0
2016-03-29 12:55:00,272.21,272.21,271.83,271.88,16977.0,188.6874,188.6874,188.424,188.4587,16977.0
2016-03-29 13:00:00,271.77,271.77,271.66,271.76,600.0,188.3825,188.3825,188.3062,188.3755,600.0
2016-03-29 13:05:00,271.53,271.57,271.3,271.57,5925.0,188.2161,188.2438,188.0567,188.2438,5925.0
2016-03-29 13:10:00,271.41,271.41,271.21,271.28,1119.0,188.1329,188.1329,187.9943,188.0428,1119.0
2016-03-29 13:15:00,271.34,271.79,271.34,271.79,1996.0,188.0844,188.3963,188.0844,188.3963,1996.0
2016-03-29 13:20:00,271.64,272.11,271.64,271.83,1800.0,188.2923,188.6181,188.2923,188.424,1800.0
2016-03-29 13:25:00,271.86,272.01,271.78,271.81,2387.0,188.4448,188.5488,188.3894,188.4102,2387.0
2016-03-29 13:30:00,271.76,271.86,271.61,271.85,1800.0,188.3755,188.4448,188.2715,188.4379,1800.0
2016-03-29 13:35:00,271.83,271.86,271.65,271.65,1400.0,188.424,188.4448,188.2993,188.2993,1400.0
2016-03-29 13:40:00,271.65,271.92,271.58,271.7,5490.0,188.2993,188.4864,188.2507,188.3339,5490.0
2016-03-29 13:45:00,271.73,271.83,271.6,271.82,6429.0,188.3547,188.424,188.2646,188.4171,6429.0
2016-03-29 13:50:00,271.8,272.09,271.8,272.09,1100.0,188.4032,188.6043,188.4032,188.6043,1100.0
2016-03-29 13:55:00,271.95,272.24,271.85,272.11,16638.0,188.5072,188.7082,188.4379,188.6181,16638.0
2016-03-29 14:00:00,272.15,272.98,272.15,272.98,21587.0,188.6459,189.2212,188.6459,189.2212,21587.0
2016-03-29 14:05:00,272.98,273.19,272.66,273.07,13342.0,189.2212,189.3668,188.9994,189.2836,13342.0
2016-03-29 14:10:00,272.97,273.39,272.85,273.26,12477.0,189.2143,189.5054,189.1311,189.4153,12477.0
2016-03-29 14:15:00,273.37,273.44,273.11,273.35,19839.0,189.4915,189.54,189.3113,189.4777,19839.0
2016-03-29 14:20:00,273.4,273.61,273.13,273.15,11565.0,189.5123,189.6579,189.3252,189.339,11565.0
2016-03-29 14:25:00,273.14,273.61,273.14,273.51,7936.0,189.3321,189.6579,189.3321,189.5886,7936.0
2016-03-29 14:30:00,273.64,273.7,273.56,273.65,2670.0,189.6787,189.7203,189.6232,189.6856,2670.0
2016-03-29 14:35:00,273.75,273.75,273.46,273.67,4300.0,189.7549,189.7549,189.5539,189.6995,4300.0
2016-03-29 14:40:00,273.62,273.82,273.33,273.82,4022.0,189.6648,189.8034,189.4638,189.8034,4022.0
2016-03-29 14:45:00,273.82,274.03,273.76,273.81,2760.0,189.8034,189.949,189.7619,189.7965,2760.0
2016-03-29 14:50:00,273.85,273.85,273.55,273.72,3084.0,189.8242,189.8242,189.6163,189.7341,3084.0
2016-03-29 14:55:00,273.74,273.99,273.66,273.99,11040.0,189.748,189.9213,189.6925,189.9213,11040.0
2016-03-29 15:00:00,274.03,274.21,273.92,274.21,2301.0,189.949,190.0738,189.8728,190.0738,2301.0
2016-03-29 15:05:00,274.18,274.29,274.0,274.28,9718.0,190.053,190.1292,189.9282,190.1223,9718.0
2016-03-29 15:10:00,274.31,274.43,274.23,274.43,6029.0,190.1431,190.2263,190.0876,190.2263,6029.0
2016-03-29 15:15:00,274.55,274.6,274.27,274.52,6432.0,190.3095,190.3441,190.1154,190.2887,6432.0
2016-03-29 15:20:00,274.64,274.64,274.36,274.42,3000.0,190.3718,190.3718,190.1778,190.2193,3000.0
2016-03-29 15:25:00,274.39,274.56,274.14,274.26,3827.0,190.1986,190.3164,190.0253,190.1084,3827.0
2016-03-29 15:30:00,274.2,274.2,273.96,274.09,7769.0,190.0669,190.0669,189.9005,189.9906,7769.0
2016-03-29 15:35:00,274.14,274.19,273.84,274.07,4254.0,190.0253,190.0599,189.8173,189.9767,4254.0
2016-03-29 15:40:00,274.05,274.05,273.59,273.73,5685.0,189.9629,189.9629,189.644,189.7411,5685.0
2016-03-29 15:45:00,273.75,274.05,273.75,273.85,12061.0,189.7549,189.9629,189.7549,189.8242,12061.0
2016-03-29 15:50:00,273.81,274.03,273.81,273.85,20462.0,189.7965,189.949,189.7965,189.8242,20462.0
2016-03-29 15:55:00,273.88,274.55,273.86,274.45,39475.0,189.845,190.3095,189.8312,190.2401,39475.0
2016-03-30 09:30:00,275.0,275.0,274.18,274.19,8185.0,190.6214,190.6214,190.053,190.0599,8185.0
2016-03-30 09:35:00,274.07,274.53,273.86,274.29,3434.0,189.9767,190.2956,189.8312,190.1292,3434.0
2016-03-30 09:40:00,274.57,274.58,273.96,274.19,3293.0,190.3233,190.3303,189.9005,190.0599,3293.0
2016-03-30 09:45:00,274.14,274.14,273.53,273.89,2746.0,190.0253,190.0253,189.6024,189.852,2746.0
2016-03-30 09:50:00,273.97,274.29,273.79,273.9,4387.0,189.9074,190.1292,189.7827,189.8589,4387.0
2016-03-30 09:55:00,273.75,274.15,273.75,274.15,1775.0,189.7549,190.0322,189.7549,190.0322,1775.0
2016-03-30 10:00:00,274.15,274.2,273.37,273.74,6916.0,190.0322,190.0669,189.4915,189.748,6916.0
2016-03-30 10:05:00,273.67,273.79,273.37,273.79,4305.0,189.6995,189.7827,189.4915,189.7827,4305.0
2016-03-30 10:10:00,273.69,273.69,273.38,273.64,4369.0,189.7133,189.7133,189.4985,189.6787,4369.0
2016-03-30 10:15:00,273.35,273.35,273.28,273.28,500.0,189.4777,189.4777,189.4291,189.4291,500.0
2016-03-30 10:20:00,273.3,273.31,273.01,273.17,1550.0,189.443,189.4499,189.242,189.3529,1550.0
2016-03-30 10:25:00,272.92,273.46,272.92,273.25,3575.0,189.1796,189.5539,189.1796,189.4083,3575.0
2016-03-30 10:30:00,273.49,273.54,273.08,273.54,2466.0,189.5747,189.6094,189.2905,189.6094,2466.0
2016-03-30 10:35:00,273.38,273.39,273.06,273.07,1700.0,189.4985,189.5054,189.2766,189.2836,1700.0
2016-03-30 10:40:00,272.9,273.25,272.87,273.22,905.0,189.1657,189.4083,189.1449,189.3875,905.0
2016-03-30 10:45:00,273.04,273.07,272.78,272.98,3500.0,189.2628,189.2836,189.0826,189.2212,3500.0
2016-03-30 10:50:00,272.97,273.0,272.83,272.83,400.0,189.2143,189.235,189.1172,189.1172,400.0
2016-03-30 10:55:00,272.74,272.74,272.69,272.69,200.0,189.0548,189.0548,189.0202,189.0202,200.0
2016-03-30 11:00:00,272.86,273.43,272.86,273.34,2115.0,189.138,189.5331,189.138,189.4707,2115.0
2016-03-30 11:05:00,273.23,273.3,273.15,273.21,800.0,189.3945,189.443,189.339,189.3806,800.0
2016-03-30 11:10:00,273.21,273.21,272.66,273.02,2936.0,189.3806,189.3806,188.9994,189.2489,2936.0
2016-03-30 11:15:00,273.09,273.09,272.88,272.88,934.0,189.2974,189.2974,189.1519,189.1519,934.0
2016-03-30 11:20:00,272.95,273.34,272.85,273.18,2634.0,189.2004,189.4707,189.1311,189.3598,2634.0
2016-03-30 11:25:00,273.27,273.45,272.83,272.84,7596.0,189.4222,189.547,189.1172,189.1241,7596.0
2016-03-30 11:30:00,272.76,273.22,272.76,272.93,4825.0,189.0687,189.3875,189.0687,189.1865,4825.0
2016-03-30 11:35:00,273.07,273.26,272.97,273.16,3211.0,189.2836,189.4153,189.2143,189.346,3211.0
2016-03-30 11:40:00,273.12,273.48,273.12,273.39,2300.0,189.3182,189.5678,189.3182,189.5054,2300.0
2016-03-30 11:45:00,273.33,273.51,273.1,273.1,3508.0,189.4638,189.5886,189.3044,189.3044,3508.0
2016-03-30 11:50:00,273.05,273.39,272.95,273.39,1800.0,189.2697,189.5054,189.2004,189.5054,1800.0
2016-03-30 11:55:00,273.46,273.46,273.29,273.3,1900.0,189.5539,189.5539,189.4361,189.443,1900.0
2016-03-30 12:00:00,273.25,273.51,273.25,273.39,1468.0,189.4083,189.5886,189.4083,189.5054,1468.0
2016-03-30 12:05:00,273.5,273.66,273.38,273.49,2700.0,189.5816,189.6925,189.4985,189.5747,2700.0
2016-03-30 12:10:00,273.61,273.63,273.16,273.35,9580.0,189.6579,189.6717,189.346,189.4777,9580.0
2016-03-30 12:15:00,273.27,273.27,272.97,273.22,3371.0,189.4222,189.4222,189.2143,189.3875,3371.0
2016-03-30 12:20:00,273.26,273.27,272.99,272.99,800.0,189.4153,189.4222,189.2281,189.2281,800.0
2016-03-30 12:25:00,273.08,273.24,273.07,273.15,900.0,189.2905,189.4014,189.2836,189.339,900.0
2016-03-30 12:30:00,273.14,273.3,272.97,273.01,6330.0,189.3321,189.443,189.2143,189.242,6330.0
2016-03-30 12:35:00,273.05,273.29,272.87,273.19,7850.0,189.2697,189.4361,189.1449,189.3668,7850.0
2016-03-30 12:40:00,273.21,273.21,272.91,273.05,1100.0,189.3806,189.3806,189.1727,189.2697,1100.0
2016-03-30 12:45:00,273.12,273.26,273.12,273.25,400.0,189.3182,189.4153,189.3182,189.4083,400.0
2016-03-30 12:50:00,273.2,273.59,273.2,273.59,3355.0,189.3737,189.644,189.3737,189.644,3355.0
2016-03-30 12:55:00,273.58,273.86,273.45,273.86,902.0,189.6371,189.8312,189.547,189.8312,902.0
2016-03-30 13:00:00,273.88,274.06,273.86,273.96,4333.0,189.845,189.9698,189.8312,189.9005,4333.0
2016-03-30 13:05:00,273.99,274.05,273.68,273.93,2330.0,189.9213,189.9629,189.7064,189.8797,2330.0
2016-03-30 13:10:00,273.7,273.93,273.7,273.93,600.0,189.7203,189.8797,189.7203,189.8797,600.0
2016-03-30 13:15:00,273.8,273.92,273.55,273.56,5028.0,189.7896,189.8728,189.6163,189.6232,5028.0
2016-03-30 13:20:00,273.46,273.51,273.31,273.45,1600.0,189.5539,189.5886,189.4499,189.547,1600.0
2016-03-30 13:25:00,273.63,273.93,273.63,273.93,900.0,189.6717,189.8797,189.6717,189.8797,900.0
2016-03-30 13:30:00,273.78,274.03,273.57,273.83,4649.0,189.7757,189.949,189.6302,189.8104,4649.0
2016-03-30 13:35:00,273.75,273.92,273.6,273.78,12122.0,189.7549,189.8728,189.651,189.7757,12122.0
2016-03-30 13:40:00,273.88,273.91,273.58,273.81,8136.0,189.845,189.8658,189.6371,189.7965,8136.0
2016-03-30 13:45:00,273.77,274.0,273.7,274.0,2713.0,189.7688,189.9282,189.7203,189.9282,2713.0
2016-03-30 13:50:00,274.01,274.03,273.85,273.96,2261.0,189.9351,189.949,189.8242,189.9005,2261.0
2016-03-30 13:55:00,273.98,274.22,273.91,274.04,4700.0,189.9144,190.0807,189.8658,189.9559,4700.0
2016-03-30 14:00:00,274.05,274.34,273.91,274.11,3436.0,189.9629,190.1639,189.8658,190.0045,3436.0
2016-03-30 14:05:00,274.36,274.37,274.06,274.06,3277.0,190.1778,190.1847,189.9698,189.9698,3277.0
2016-03-30 14:10:00,274.1,274.41,274.05,274.22,4163.0,189.9975,190.2124,189.9629,190.0807,4163.0
2016-03-30 14:15:00,274.24,274.39,274.13,274.39,3296.0,190.0946,190.1986,190.0183,190.1986,3296.0
2016-03-30 14:20:00,274.38,274.45,274.23,274.33,2613.0,190.1916,190.2401,190.0876,190.157,2613.0
2016-03-30 14:25:00,274.36,274.59,274.32,274.5,11305.0,190.1778,190.3372,190.15,190.2748,11305.0
2016-03-30 14:30:00,274.65,274.68,274.29,274.52,3300.0,190.3788,190.3996,190.1292,190.2887,3300.0
2016-03-30 14:35:00,274.62,274.62,274.32,274.48,1700.0,190.358,190.358,190.15,190.2609,1700.0
2016-03-30 14:40:00,274.48,274.56,274.15,274.3,4500.0,190.2609,190.3164,190.0322,190.1362,4500.0
2016-03-30 14:45:00,274.3,274.39,274.19,274.22,2900.0,190.1362,190.1986,190.0599,190.0807,2900.0
2016-03-30 14:50:00,274.26,274.31,274.15,274.31,2100.0,190.1084,190.1431,190.0322,190.1431,2100.0
2016-03-30 14:55:00,274.37,274.42,274.31,274.34,1698.0,190.1847,190.2193,190.1431,190.1639,1698.0
2016-03-30 15:00:00,274.31,274.58,274.31,274.49,2670.0,190.1431,190.3303,190.1431,190.2679,2670.0
2016-03-30 15:05:00,274.53,274.75,274.52,274.69,2028.0,190.2956,190.4481,190.2887,190.4065,2028.0
2016-03-30 15:10:00,274.68,274.9,274.55,274.81,1840.0,190.3996,190.5521,190.3095,190.4897,1840.0
2016-03-30 15:15:00,274.85,274.91,274.69,274.69,4900.0,190.5174,190.559,190.4065,190.4065,4900.0
2016-03-30 15:20:00,274.74,275.1,274.7,274.96,6219.0,190.4412,190.6907,190.4134,190.5937,6219.0
2016-03-30 15:25:00,274.88,275.0,274.76,274.8,5704.0,190.5382,190.6214,190.455,190.4828,5704.0
2016-03-30 15:30:00,274.81,274.82,274.42,274.64,3225.0,190.4897,190.4966,190.2193,190.3718,3225.0
2016-03-30 15:35:00,274.5,274.51,274.19,274.23,9468.0,190.2748,190.2817,190.0599,190.0876,9468.0
2016-03-30 15:40:00,274.16,274.23,273.97,274.07,7524.0,190.0391,190.0876,189.9074,189.9767,7524.0
2016-03-30 15:45:00,274.05,274.07,273.64,273.7,10365.0,189.9629,189.9767,189.6787,189.7203,10365.0
2016-03-30 15:50:00,273.72,274.02,273.66,273.7,12957.0,189.7341,189.9421,189.6925,189.7203,12957.0
2016-03-30 15:55:00,273.68,273.74,273.07,273.42,38536.0,189.7064,189.748,189.2836,189.5262,38536.0
2016-03-31 09:30:00,273.92,276.55,273.92,276.55,22988.0,189.8728,191.6958,189.8728,191.6958,22988.0
2016-03-31 09:35:00,276.34,276.83,274.72,274.81,7116.0,191.5502,191.8899,190.4273,190.4897,7116.0
2016-03-31 09:40:00,274.67,274.95,273.75,274.3,6776.0,190.3926,190.5867,189.7549,190.1362,6776.0
2016-03-31 09:45:00,274.35,274.73,274.12,274.73,5294.0,190.1708,190.4342,190.0114,190.4342,5294.0
2016-03-31 09:50:00,274.96,274.96,274.41,274.41,4103.0,190.5937,190.5937,190.2124,190.2124,4103.0
2016-03-31 09:55:00,274.56,274.96,274.37,274.8,3666.0,190.3164,190.5937,190.1847,190.4828,3666.0
2016-03-31 10:00:00,274.8,274.82,274.41,274.6,16110.0,190.4828,190.4966,190.2124,190.3441,16110.0
2016-03-31 10:05:00,274.52,274.6,273.77,273.99,17314.0,190.2887,190.3441,189.7688,189.9213,17314.0
2016-03-31 10:10:00,274.29,274.31,273.73,273.73,4759.0,190.1292,190.1431,189.7411,189.7411,4759.0
2016-03-31 10:15:00,273.72,273.74,273.4,273.68,6120.0,189.7341,189.748,189.5123,189.7064,6120.0
2016-03-31 10:20:00,273.41,274.0,273.41,273.6,3065.0,189.5192,189.9282,189.5192,189.651,3065.0
2016-03-31 10:25:00,273.89,274.0,273.74,273.79,1001.0,189.852,189.9282,189.748,189.7827,1001.0
2016-03-31 10:30:00,273.87,274.25,273.73,273.95,3955.0,189.8381,190.1015,189.7411,189.8936,3955.0
2016-03-31 10:35:00,274.37,274.43,274.06,274.28,8388.0,190.1847,190.2263,189.9698,190.1223,8388.0
2016-03-31 10:40:00,274.53,274.6,274.36,274.6,400.0,190.2956,190.3441,190.1778,190.3441,400.0
2016-03-31 10:45:00,274.63,274.73,274.33,274.47,5964.0,190.3649,190.4342,190.157,190.254,5964.0
2016-03-31 10:50:00,274.5,274.51,274.29,274.29,602.0,190.2748,190.2817,190.1292,190.1292,602.0
2016-03-31 10:55:00,274.25,274.57,274.0,274.12,6000.0,190.1015,190.3233,189.9282,190.0114,6000.0
2016-03-31 11:00:00,274.11,274.49,274.11,274.4,1030.0,190.0045,190.2679,190.0045,190.2055,1030.0
2016-03-31 11:05:00,274.64,275.16,274.47,274.73,3278.0,190.3718,190.7323,190.254,190.4342,3278.0
2016-03-31 11:10:00,275.01,275.01,274.77,274.93,1100.0,190.6283,190.6283,190.462,190.5729,1100.0
2016-03-31 11:15:00,275.06,275.2,274.85,274.85,1970.0,190.663,190.76,190.5174,190.5174,1970.0
2016-03-31 11:20:00,274.96,274.96,274.4,274.56,1396.0,190.5937,190.5937,190.2055,190.3164,1396.0
2016-03-31 11:25:00,274.65,274.73,274.38,274.71,1663.0,190.3788,190.4342,190.1916,190.4204,1663.0
2016-03-31 11:30:00,274.66,274.76,274.51,274.76,800.0,190.3857,190.455,190.2817,190.455,800.0
2016-03-31 11:35:00,274.64,274.86,274.51,274.7,4854.0,190.3718,190.5243,190.2817,190.4134,4854.0
2016-03-31 11:40:00,274.92,275.14,274.61,275.13,7874.0,190.5659,190.7184,190.3511,190.7115,7874.0
2016-03-31 11:45:00,275.0,275.04,274.65,274.85,5263.0,190.6214,190.6491,190.3788,190.5174,5263.0
2016-03-31 11:50:00,274.8,274.89,274.63,274.64,2662.0,190.4828,190.5451,190.3649,190.3718,2662.0
2016-03-31 11:55:00,274.42,274.99,274.42,274.99,1100.0,190.2193,190.6145,190.2193,190.6145,1100.0
2016-03-31 12:00:00,274.98,275.07,274.8,274.86,4200.0,190.6075,190.6699,190.4828,190.5243,4200.0
2016-03-31 12:05:00,274.78,275.15,274.77,275.07,1154.0,190.4689,190.7254,190.462,190.6699,1154.0
2016-03-31 12:10:00,274.87,274.87,274.71,274.81,1900.0,190.5313,190.5313,190.4204,190.4897,1900.0
2016-03-31 12:15:00,274.8,274.8,274.61,274.67,2132.0,190.4828,190.4828,190.3511,190.3926,2132.0
2016-03-31 12:20:00,274.61,274.84,274.31,274.8,8642.0,190.3511,190.5105,190.1431,190.4828,8642.0
2016-03-31 12:25:00,274.87,275.04,274.79,274.9,4686.0,190.5313,190.6491,190.4758,190.5521,4686.0
2016-03-31 12:30:00,274.97,275.04,274.86,275.04,1124.0,190.6006,190.6491,190.5243,190.6491,1124.0
2016-03-31 12:35:00,274.95,275.24,274.86,275.07,4700.0,190.5867,190.7877,190.5243,190.6699,4700.0
2016-03-31 12:40:00,275.03,275.14,274.92,275.14,1600.0,190.6422,190.7184,190.5659,190.7184,1600.0
2016-03-31 12:45:00,275.06,275.07,275.06,275.06,1100.0,190.663,190.6699,190.663,190.663,1100.0
2016-03-31 12:50:00,275.2,275.23,274.89,275.23,2288.0,190.76,190.7808,190.5451,190.7808,2288.0
2016-03-31 12:55:00,275.06,275.19,275.06,275.19,200.0,190.663,190.7531,190.663,190.7531,200.0
2016-03-31 13:00:00,275.13,275.2,275.06,275.18,2046.0,190.7115,190.76,190.663,190.7462,2046.0
2016-03-31 13:05:00,275.06,275.06,274.9,274.96,8495.0,190.663,190.663,190.5521,190.5937,8495.0
2016-03-31 13:10:00,274.88,274.94,274.62,274.71,12200.0,190.5382,190.5798,190.358,190.4204,12200.0
2016-03-31 13:15:00,274.68,274.97,274.57,274.74,7100.0,190.3996,190.6006,190.3233,190.4412,7100.0
2016-03-31 13:20:00,274.61,274.61,274.37,274.37,1099.0,190.3511,190.3511,190.1847,190.1847,1099.0
2016-03-31 13:25:00,274.37,274.82,274.37,274.82,1323.0,190.1847,190.4966,190.1847,190.4966,1323.0
2016-03-31 13:30:00,274.83,274.97,274.79,274.96,1400.0,190.5035,190.6006,190.4758,190.5937,1400.0
2016-03-31 13:35:00,274.86,274.86,274.65,274.73,1691.0,190.5243,190.5243,190.3788,190.4342,1691.0
2016-03-31 13:40:00,274.66,274.66,274.34,274.66,2569.0,190.3857,190.3857,190.1639,190.3857,2569.0
2016-03-31 13:45:00,274.56,274.56,274.41,274.48,2530.0,190.3164,190.3164,190.2124,190.2609,2530.0
2016-03-31 13:50:00,274.48,274.5,274.08,274.22,3500.0,190.2609,190.2748,189.9837,190.0807,3500.0
2016-03-31 13:55:00,274.12,274.29,274.07,274.28,3320.0,190.0114,190.1292,189.9767,190.1223,3320.0
2016-03-31 14:00:00,274.22,274.24,274.16,274.19,3605.0,190.0807,190.0946,190.0391,190.0599,3605.0
2016-03-31 14:05:00,274.18,274.28,274.04,274.21,4635.0,190.053,190.1223,189.9559,190.0738,4635.0
2016-03-31 14:10:00,274.21,274.85,274.21,274.82,2904.0,190.0738,190.5174,190.0738,190.4966,2904.0
2016-03-31 14:15:00,274.64,274.91,274.62,274.85,3992.0,190.3718,190.559,190.358,190.5174,3992.0
2016-03-31 14:20:00,274.85,274.86,274.77,274.85,2571.0,190.5174,190.5243,190.462,190.5174,2571.0
2016-03-31 14:25:00,274.84,274.84,274.66,274.8,1122.0,190.5105,190.5105,190.3857,190.4828,1122.0
2016-03-31 14:30:00,274.82,275.03,274.82,275.03,2600.0,190.4966,190.6422,190.4966,190.6422,2600.0
2016-03-31 14:35:00,274.99,275.15,274.98,275.15,1545.0,190.6145,190.7254,190.6075,190.7254,1545.0
2016-03-31 14:40:00,275.03,275.08,274.81,274.9,2355.0,190.6422,190.6768,190.4897,190.5521,2355.0
2016-03-31 14:45:00,274.96,275.2,274.95,275.2,4352.0,190.5937,190.76,190.5867,190.76,4352.0
2016-03-31 14:50:00,275.23,275.61,275.12,275.58,5023.0,190.7808,191.0442,190.7046,191.0234,5023.0
2016-03-31 14:55:00,275.53,275.64,275.31,275.61,3049.0,190.9888,191.065,190.8363,191.0442,3049.0
2016-03-31 15:00:00,275.52,275.7,275.52,275.7,2043.0,190.9818,191.1066,190.9818,191.1066,2043.0
2016-03-31 15:05:00,275.68,275.88,275.52,275.84,3437.0,191.0927,191.2314,190.9818,191.2036,3437.0
2016-03-31 15:10:00,275.81,275.81,275.56,275.8,3022.0,191.1829,191.1829,191.0096,191.1759,3022.0
2016-03-31 15:15:00,275.79,275.8,275.54,275.77,7920.0,191.169,191.1759,190.9957,191.1551,7920.0
2016-03-31 15:20:00,275.79,275.93,275.74,275.83,4486.0,191.169,191.266,191.1343,191.1967,4486.0
2016-03-31 15:25:00,275.74,276.05,275.74,275.94,6200.0,191.1343,191.3492,191.1343,191.273,6200.0
2016-03-31 15:30:00,275.94,276.0,275.67,276.0,4006.0,191.273,191.3146,191.0858,191.3146,4006.0
2016-03-31 15:35:00,275.99,275.99,275.68,275.79,5858.0,191.3076,191.3076,191.0927,191.169,5858.0
2016-03-31 15:40:00,275.73,275.79,275.58,275.66,9402.0,191.1274,191.169,191.0234,191.0789,9402.0
2016-03-31 15:45:00,275.78,276.0,275.7,275.91,10995.0,191.1621,191.3146,191.1066,191.2522,10995.0
2016-03-31 15:50:00,275.91,275.93,275.73,275.85,10629.0,191.2522,191.266,191.1274,191.2106,10629.0
2016-03-31 15:55:00,275.84,275.87,275.53,275.74,24498.0,191.2036,191.2244,190.9888,191.1343,24498.0
2016-04-01 09:30:00,275.61,275.61,274.1,274.1,10161.0,191.0442,191.0442,189.9975,189.9975,10161.0
2016-04-01 09:35:00,273.46,275.44,273.36,275.44,13420.0,189.5539,190.9264,189.4846,190.9264,13420.0
2016-04-01 09:40:00,274.95,275.47,274.9,275.29,3127.0,190.5867,190.9472,190.5521,190.8224,3127.0
2016-04-01 09:45:00,275.63,275.74,274.95,275.48,12214.0,191.0581,191.1343,190.5867,190.9541,12214.0
2016-04-01 09:50:00,275.23,275.61,275.0,275.46,5987.0,190.7808,191.0442,190.6214,190.9402,5987.0
2016-04-01 09:55:00,275.63,275.98,275.53,275.98,5268.0,191.0581,191.3007,190.9888,191.3007,5268.0
2016-04-01 10:00:00,275.8,276.46,275.8,276.02,5987.0,191.1759,191.6334,191.1759,191.3284,5987.0
2016-04-01 10:05:00,276.39,276.7,276.11,276.69,4286.0,191.5849,191.7998,191.3908,191.7928,4286.0
2016-04-01 10:10:00,276.77,276.77,276.31,276.38,5262.0,191.8483,191.8483,191.5294,191.578,5262.0
2016-04-01 10:15:00,276.37,276.75,276.28,276.41,7049.0,191.571,191.8344,191.5086,191.5988,7049.0
2016-04-01 10:20:00,276.48,276.55,276.13,276.29,2354.0,191.6473,191.6958,191.4047,191.5156,2354.0
2016-04-01 10:25:00,276.37,276.37,276.05,276.13,3850.0,191.571,191.571,191.3492,191.4047,3850.0
2016-04-01 10:30:00,276.29,276.51,275.85,275.97,5335.0,191.5156,191.6681,191.2106,191.2938,5335.0
2016-04-01 10:35:00,275.98,276.41,275.98,276.41,2600.0,191.3007,191.5988,191.3007,191.5988,2600.0
2016-04-01 10:40:00,276.34,276.51,276.06,276.51,11337.0,191.5502,191.6681,191.3561,191.6681,11337.0
2016-04-01 10:45:00,276.52,276.63,276.38,276.38,2500.0,191.675,191.7513,191.578,191.578,2500.0
2016-04-01 10:50:00,276.2,276.3,275.98,276.15,5314.0,191.4532,191.5225,191.3007,191.4185,5314.0
2016-04-01 10:55:00,276.08,276.23,275.88,275.88,4083.0,191.37,191.474,191.2314,191.2314,4083.0
2016-04-01 11:00:00,275.91,276.05,275.75,275.82,4019.0,191.2522,191.3492,191.1413,191.1898,4019.0
2016-04-01 11:05:00,275.71,275.86,275.69,275.7,6058.0,191.1135,191.2175,191.0997,191.1066,6058.0
2016-04-01 11:10:00,275.67,275.79,275.28,275.28,3150.0,191.0858,191.169,190.8155,190.8155,3150.0
2016-04-01 11:15:00,275.1,275.4,275.1,275.1,4100.0,190.6907,190.8987,190.6907,190.6907,4100.0
2016-04-01 11:20:00,275.19,275.53,275.09,275.42,4679.0,190.7531,190.9888,190.6838,190.9125,4679.0
2016-04-01 11:25:00,275.5,275.86,275.41,275.86,6641.0,190.968,191.2175,190.9056,191.2175,6641.0
2016-04-01 11:30:00,275.67,275.81,275.54,275.76,4192.0,191.0858,191.1829,190.9957,191.1482,4192.0
2016-04-01 11:35:00,276.05,276.05,275.88,275.9,900.0,191.3492,191.3492,191.2314,191.2452,900.0
2016-04-01 11:40:00,275.81,275.91,275.49,275.49,1844.0,191.1829,191.2522,190.961,190.961,1844.0
2016-04-01 11:45:00,275.57,275.77,275.4,275.47,12344.0,191.0165,191.1551,190.8987,190.9472,12344.0
2016-04-01 11:50:00,275.47,275.75,275.34,275.41,2010.0,190.9472,191.1413,190.8571,190.9056,2010.0
2016-04-01 11:55:00,275.41,275.69,275.41,275.46,10806.0,190.9056,191.0997,190.9056,190.9402,10806.0
2016-04-01 12:00:00,275.47,275.57,275.24,275.24,11542.0,190.9472,191.0165,190.7877,190.7877,11542.0
2016-04-01 12:05:00,275.15,275.26,275.07,275.21,7407.0,190.7254,190.8016,190.6699,190.767,7407.0
2016-04-01 12:10:00,275.21,275.28,275.03,275.22,3142.0,190.767,190.8155,190.6422,190.7739,3142.0
2016-04-01 12:15:00,275.22,275.34,275.22,275.34,909.0,190.7739,190.8571,190.7739,190.8571,909.0
2016-04-01 12:20:00,275.34,275.34,275.1,275.21,1753.0,190.8571,190.8571,190.6907,190.767,1753.0
2016-04-01 12:25:00,275.23,275.44,275.23,275.26,4629.0,190.7808,190.9264,190.7808,190.8016,4629.0
2016-04-01 12:30:00,275.29,275.59,275.24,275.59,3902.0,190.8224,191.0304,190.7877,191.0304,3902.0
2016-04-01 12:35:00,275.72,275.77,275.69,275.76,2071.0,191.1205,191.1551,191.0997,191.1482,2071.0
2016-04-01 12:40:00,275.72,275.87,275.71,275.81,1900.0,191.1205,191.2244,191.1135,191.1829,1900.0
2016-04-01 12:45:00,275.73,275.8,275.73,275.79,1290.0,191.1274,191.1759,191.1274,191.169,1290.0
2016-04-01 12:50:00,275.97,276.01,275.97,276.01,400.0,191.2938,191.3215,191.2938,191.3215,400.0
2016-04-01 12:55:00,276.0,276.08,275.98,275.98,1812.0,191.3146,191.37,191.3007,191.3007,1812.0
2016-04-01 13:00:00,275.87,275.87,275.65,275.65,700.0,191.2244,191.2244,191.0719,191.0719,700.0
2016-04-01 13:05:00,275.5,275.69,275.44,275.64,8245.0,190.968,191.0997,190.9264,191.065,8245.0
2016-04-01 13:10:00,275.74,275.74,275.51,275.51,1418.0,191.1343,191.1343,190.9749,190.9749,1418.0
2016-04-01 13:15:00,275.53,275.66,275.35,275.35,6682.0,190.9888,191.0789,190.864,190.864,6682.0
2016-04-01 13:20:00,275.47,275.66,275.34,275.66,2400.0,190.9472,191.0789,190.8571,191.0789,2400.0
2016-04-01 13:25:00,275.75,276.03,275.69,275.94,3824.0,191.1413,191.3354,191.0997,191.273,3824.0
2016-04-01 13:30:00,275.92,276.23,275.92,276.18,1096.0,191.2591,191.474,191.2591,191.4393,1096.0
2016-04-01 13:35:00,276.18,276.29,276.01,276.23,2619.0,191.4393,191.5156,191.3215,191.474,2619.0
2016-04-01 13:40:00,276.18,276.18,275.99,275.99,600.0,191.4393,191.4393,191.3076,191.3076,600.0
2016-04-01 13:45:00,276.13,276.3,276.12,276.3,725.0,191.4047,191.5225,191.3977,191.5225,725.0
2016-04-01 13:50:00,276.5,276.67,276.32,276.35,23188.0,191.6611,191.779,191.5364,191.5572,23188.0
2016-04-01 13:55:00,276.2,276.38,276.12,276.29,2900.0,191.4532,191.578,191.3977,191.5156,2900.0
2016-04-01 14:00:00,276.28,276.38,276.18,276.19,2140.0,191.5086,191.578,191.4393,191.4463,2140.0
2016-04-01 14:05:00,276.18,276.18,275.96,275.96,700.0,191.4393,191.4393,191.2868,191.2868,700.0
2016-04-01 14:10:00,275.97,276.33,275.87,276.32,7848.0,191.2938,191.5433,191.2244,191.5364,7848.0
2016-04-01 14:15:00,276.21,276.5,276.21,276.5,1553.0,191.4601,191.6611,191.4601,191.6611,1553.0
2016-04-01 14:20:00,276.46,276.47,276.25,276.3,2330.0,191.6334,191.6403,191.4878,191.5225,2330.0
2016-04-01 14:25:00,276.36,276.36,276.02,276.25,3266.0,191.5641,191.5641,191.3284,191.4878,3266.0
2016-04-01 14:30:00,276.39,276.57,276.36,276.36,7280.0,191.5849,191.7097,191.5641,191.5641,7280.0
2016-04-01 14:35:00,276.37,276.5,276.28,276.37,2671.0,191.571,191.6611,191.5086,191.571,2671.0
2016-04-01 14:40:00,276.37,276.37,276.14,276.19,3106.0,191.571,191.571,191.4116,191.4463,3106.0
2016-04-01 14:45:00,276.21,276.31,276.16,276.19,6724.0,191.4601,191.5294,191.4255,191.4463,6724.0
2016-04-01 14:50:00,276.19,276.19,275.81,275.81,1900.0,191.4463,191.4463,191.1829,191.1829,1900.0
2016-04-01 14:55:00,275.88,275.96,275.82,275.91,5493.0,191.2314,191.2868,191.1898,191.2522,5493.0
2016-04-01 15:00:00,275.85,275.92,275.75,275.92,3181.0,191.2106,191.2591,191.1413,191.2591,3181.0
2016-04-01 15:05:00,275.96,276.0,275.83,275.94,3993.0,191.2868,191.3146,191.1967,191.273,3993.0
2016-04-01 15:10:00,275.94,276.0,275.82,275.82,3503.0,191.273,191.3146,191.1898,191.1898,3503.0
2016-04-01 15:15:00,275.9,275.91,275.73,275.86,3789.0,191.2452,191.2522,191.1274,191.2175,3789.0
2016-04-01 15:20:00,275.83,275.93,275.74,275.78,3000.0,191.1967,191.266,191.1343,191.1621,3000.0
2016-04-01 15:25:00,275.78,276.03,275.72,276.01,6101.0,191.1621,191.3354,191.1205,191.3215,6101.0
2016-04-01 15:30:00,275.98,276.11,275.85,276.05,11861.0,191.3007,191.3908,191.2106,191.3492,11861.0
2016-04-01 15:35:00,276.04,276.12,275.94,275.94,7017.0,191.3423,191.3977,191.273,191.273,7017.0
2016-04-01 15:40:00,275.95,276.14,275.93,276.04,19089.0,191.2799,191.4116,191.266,191.3423,19089.0
2016-04-01 15:45:00,276.02,276.15,275.95,276.04,26369.0,191.3284,191.4185,191.2799,191.3423,26369.0
2016-04-01 15:50:00,275.99,276.04,275.88,275.94,11264.0,191.3076,191.3423,191.2314,191.273,11264.0
2016-04-01 15:55:00,275.88,275.91,275.49,275.63,32199.0,191.2314,191.2522,190.961,191.0581,32199.0
2016-04-04 09:30:00,275.4,276.11,274.41,275.03,8957.0,190.8987,191.3908,190.2124,190.6422,8957.0
2016-04-04 09:35:00,275.36,276.52,275.36,276.31,3378.0,190.8709,191.675,190.8709,191.5294,3378.0
2016-04-04 09:40:00,276.76,277.06,276.13,276.13,1902.0,191.8414,192.0493,191.4047,191.4047,1902.0
2016-04-04 09:45:00,276.26,276.29,275.58,275.7,6971.0,191.4948,191.5156,191.0234,191.1066,6971.0
2016-04-04 09:50:00,275.91,276.1,275.46,275.65,10340.0,191.2522,191.3839,190.9402,191.0719,10340.0
2016-04-04 09:55:00,275.65,276.29,275.24,276.0,11645.0,191.0719,191.5156,190.7877,191.3146,11645.0
2016-04-04 10:00:00,275.96,276.28,275.44,275.44,7044.0,191.2868,191.5086,190.9264,190.9264,7044.0
2016-04-04 10:05:00,275.3,275.59,275.3,275.58,3913.0,190.8293,191.0304,190.8293,191.0234,3913.0
2016-04-04 10:10:00,275.4,275.4,274.63,274.75,3312.0,190.8987,190.8987,190.3649,190.4481,3312.0
2016-04-04 10:15:00,274.75,275.59,274.75,275.19,3256.0,190.4481,191.0304,190.4481,190.7531,3256.0
2016-04-04 10:20:00,275.04,275.83,275.03,275.63,11422.0,190.6491,191.1967,190.6422,191.0581,11422.0
2016-04-04 10:25:00,275.58,275.65,275.5,275.5,2000.0,191.0234,191.0719,190.968,190.968,2000.0
2016-04-04 10:30:00,275.3,275.45,274.75,274.75,5343.0,190.8293,190.9333,190.4481,190.4481,5343.0
2016-04-04 10:35:00,274.75,274.87,274.46,274.79,1866.0,190.4481,190.5313,190.2471,190.4758,1866.0
2016-04-04 10:40:00,274.85,275.2,274.83,274.84,10100.0,190.5174,190.76,190.5035,190.5105,10100.0
2016-04-04 10:45:00,274.92,275.65,274.83,275.53,20524.0,190.5659,191.0719,190.5035,190.9888,20524.0
2016-04-04 10:50:00,275.51,275.77,275.17,275.17,8997.0,190.9749,191.1551,190.7392,190.7392,8997.0
2016-04-04 10:55:00,275.23,275.5,274.68,274.68,5506.0,190.7808,190.968,190.3996,190.3996,5506.0
2016-04-04 11:00:00,274.68,275.21,274.68,275.09,3351.0,190.3996,190.767,190.3996,190.6838,3351.0
2016-04-04 11:05:00,275.24,275.45,275.1,275.18,11595.0,190.7877,190.9333,190.6907,190.7462,11595.0
2016-04-04 11:10:00,275.14,275.27,274.8,275.09,7346.0,190.7184,190.8085,190.4828,190.6838,7346.0
2016-04-04 11:15:00,275.2,275.52,274.93,274.93,6417.0,190.76,190.9818,190.5729,190.5729,6417.0
2016-04-04 11:20:00,274.99,275.49,274.98,275.31,900.0,190.6145,190.961,190.6075,190.8363,900.0
2016-04-04 11:25:00,275.4,275.54,275.07,275.07,7181.0,190.8987,190.9957,190.6699,190.6699,7181.0
2016-04-04 11:30:00,275.11,275.22,274.89,275.1,1109.0,190.6976,190.7739,190.5451,190.6907,1109.0
2016-04-04 11:35:00,275.0,275.1,274.68,274.7,3730.0,190.6214,190.6907,190.3996,190.4134,3730.0
2016-04-04 11:40:00,274.69,274.69,274.51,274.66,2652.0,190.4065,190.4065,190.2817,190.3857,2652.0
2016-04-04 11:45:00,274.76,274.9,274.64,274.9,5030.0,190.455,190.5521,190.3718,190.5521,5030.0
2016-04-04 11:50:00,274.87,274.92,274.44,274.47,4714.0,190.5313,190.5659,190.2332,190.254,4714.0
2016-04-04 11:55:00,274.34,274.45,274.24,274.44,700.0,190.1639,190.2401,190.0946,190.2332,700.0
2016-04-04 12:00:00,274.47,274.77,274.47,274.77,604.0,190.254,190.462,190.254,190.462,604.0
2016-04-04 12:05:00,274.97,275.02,274.55,274.82,1850.0,190.6006,190.6352,190.3095,190.4966,1850.0
2016-04-04 12:10:00,274.75,274.75,274.57,274.57,400.0,190.4481,190.4481,190.3233,190.3233,400.0
2016-04-04 12:15:00,274.53,274.57,274.19,274.31,1400.0,190.2956,190.3233,190.0599,190.1431,1400.0
2016-04-04 12:20:00,274.33,274.33,274.1,274.17,1542.0,190.157,190.157,189.9975,190.0461,1542.0
2016-04-04 12:25:00,274.0,274.17,273.79,274.0,3724.0,189.9282,190.0461,189.7827,189.9282,3724.0
2016-04-04 12:30:00,274.0,274.0,273.78,273.78,2006.0,189.9282,189.9282,189.7757,189.7757,2006.0
2016-04-04 12:35:00,273.88,274.0,273.88,273.93,900.0,189.845,189.9282,189.845,189.8797,900.0
2016-04-04 12:40:00,273.98,274.26,273.94,274.23,2400.0,189.9144,190.1084,189.8866,190.0876,2400.0
2016-04-04 12:45:00,274.25,274.25,274.0,274.15,2300.0,190.1015,190.1015,189.9282,190.0322,2300.0
2016-04-04 12:50:00,274.11,274.16,274.1,274.12,1300.0,190.0045,190.0391,189.9975,190.0114,1300.0
2016-04-04 12:55:00,274.14,274.14,274.03,274.03,1120.0,190.0253,190.0253,189.949,189.949,1120.0
2016-04-04 13:00:00,274.02,274.3,274.0,274.09,2854.0,189.9421,190.1362,189.9282,189.9906,2854.0
2016-04-04 13:05:00,274.09,274.18,274.07,274.18,960.0,189.9906,190.053,189.9767,190.053,960.0
2016-04-04 13:10:00,274.31,274.31,274.2,274.23,300.0,190.1431,190.1431,190.0669,190.0876,300.0
2016-04-04 13:15:00,274.23,274.79,274.21,274.79,3235.0,190.0876,190.4758,190.0738,190.4758,3235.0
2016-04-04 13:20:00,274.72,274.96,274.7,274.84,1654.0,190.4273,190.5937,190.4134,190.5105,1654.0
2016-04-04 13:25:00,274.67,275.07,274.66,274.96,1900.0,190.3926,190.6699,190.3857,190.5937,1900.0
2016-04-04 13:30:00,274.98,275.11,274.98,275.11,205.0,190.6075,190.6976,190.6075,190.6976,205.0
2016-04-04 13:35:00,275.18,275.23,274.81,275.21,1650.0,190.7462,190.7808,190.4897,190.767,1650.0
2016-04-04 13:40:00,275.08,275.17,274.97,275.08,850.0,190.6768,190.7392,190.6006,190.6768,850.0
2016-04-04 13:45:00,275.13,275.13,275.13,275.13,100.0,190.7115,190.7115,190.7115,190.7115,100.0
2016-04-04 13:50:00,275.15,275.5,275.05,275.5,4980.0,190.7254,190.968,190.656,190.968,4980.0
2016-04-04 13:55:00,275.39,275.48,275.22,275.22,2209.0,190.8917,190.9541,190.7739,190.7739,2209.0
2016-04-04 14:00:00,275.17,275.3,275.11,275.23,1700.0,190.7392,190.8293,190.6976,190.7808,1700.0
2016-04-04 14:05:00,274.96,275.09,274.72,274.72,1077.0,190.5937,190.6838,190.4273,190.4273,1077.0
2016-04-04 14:10:00,274.58,274.9,274.58,274.84,1216.0,190.3303,190.5521,190.3303,190.5105,1216.0
2016-04-04 14:15:00,275.02,275.19,274.86,275.07,2858.0,190.6352,190.7531,190.5243,190.6699,2858.0
2016-04-04 14:20:00,275.07,275.13,274.93,274.93,5481.0,190.6699,190.7115,190.5729,190.5729,5481.0
2016-04-04 14:25:00,275.17,275.42,275.1,275.42,1712.0,190.7392,190.9125,190.6907,190.9125,1712.0
2016-04-04 14:30:00,275.34,275.55,275.16,275.43,3925.0,190.8571,191.0026,190.7323,190.9194,3925.0
2016-04-04 14:35:00,275.22,275.6,275.22,275.34,5325.0,190.7739,191.0373,190.7739,190.8571,5325.0
2016-04-04 14:40:00,275.37,275.6,275.33,275.5,2213.0,190.8779,191.0373,190.8501,190.968,2213.0
2016-04-04 14:45:00,275.51,275.76,275.41,275.42,2405.0,190.9749,191.1482,190.9056,190.9125,2405.0
2016-04-04 14:50:00,275.52,275.52,275.33,275.47,1600.0,190.9818,190.9818,190.8501,190.9472,1600.0
2016-04-04 14:55:00,275.5,275.5,275.19,275.39,4900.0,190.968,190.968,190.7531,190.8917,4900.0
2016-04-04 15:00:00,275.19,275.63,275.19,275.52,4215.0,190.7531,191.0581,190.7531,190.9818,4215.0
2016-04-04 15:05:00,275.56,275.81,275.56,275.65,3706.0,191.0096,191.1829,191.0096,191.0719,3706.0
2016-04-04 15:10:00,275.63,275.93,275.6,275.66,6661.0,191.0581,191.266,191.0373,191.0789,6661.0
2016-04-04 15:15:00,275.6,275.82,275.43,275.5,3605.0,191.0373,191.1898,190.9194,190.968,3605.0
2016-04-04 15:20:00,275.45,275.52,275.3,275.45,3061.0,190.9333,190.9818,190.8293,190.9333,3061.0
2016-04-04 15:25:00,275.28,275.51,275.26,275.26,2219.0,190.8155,190.9749,190.8016,190.8016,2219.0
2016-04-04 15:30:00,275.27,275.55,275.23,275.55,7266.0,190.8085,191.0026,190.7808,191.0026,7266.0
2016-04-04 15:35:00,275.65,275.87,275.52,275.59,3134.0,191.0719,191.2244,190.9818,191.0304,3134.0
2016-04-04 15:40:00,275.6,275.85,275.6,275.8,3645.0,191.0373,191.2106,191.0373,191.1759,3645.0
2016-04-04 15:45:00,275.84,275.93,275.65,275.89,8915.0,191.2036,191.266,191.0719,191.2383,8915.0
2016-04-04 15:50:00,275.91,276.18,275.79,275.81,7548.0,191.2522,191.4393,191.169,191.1829,7548.0
2016-04-04 15:55:00,275.85,276.31,275.82,276.11,33208.0,191.2106,191.5294,191.1898,191.3908,33208.0
2016-04-05 09:30:00,275.13,275.93,275.11,275.92,4894.0,190.7115,191.266,190.6976,191.2591,4894.0
2016-04-05 09:35:00,275.7,276.8,275.7,276.77,3618.0,191.1066,191.8691,191.1066,191.8483,3618.0
2016-04-05 09:40:00,276.5,276.5,275.71,275.82,2900.0,191.6611,191.6611,191.1135,191.1898,2900.0
2016-04-05 09:45:00,275.72,275.92,275.1,275.2,2770.0,191.1205,191.2591,190.6907,190.76,2770.0
2016-04-05 09:50:00,275.17,275.43,274.78,275.39,4271.0,190.7392,190.9194,190.4689,190.8917,4271.0
2016-04-05 09:55:00,275.34,275.6,275.14,275.14,2550.0,190.8571,191.0373,190.7184,190.7184,2550.0
2016-04-05 10:00:00,275.47,275.75,275.28,275.28,4134.0,190.9472,191.1413,190.8155,190.8155,4134.0
2016-04-05 10:05:00,275.52,275.64,275.11,275.48,4334.0,190.9818,191.065,190.6976,190.9541,4334.0
2016-04-05 10:10:00,275.42,275.48,274.97,275.48,3758.0,190.9125,190.9541,190.6006,190.9541,3758.0
2016-04-05 10:15:00,275.63,276.04,275.54,276.04,1000.0,191.0581,191.3423,190.9957,191.3423,1000.0
2016-04-05 10:20:00,275.95,276.23,275.92,276.23,1071.0,191.2799,191.474,191.2591,191.474,1071.0
2016-04-05 10:25:00,276.0,276.15,275.7,276.06,1972.0,191.3146,191.4185,191.1066,191.3561,1972.0
2016-04-05 10:30:00,275.97,276.42,275.88,276.26,7463.0,191.2938,191.6057,191.2314,191.4948,7463.0
2016-04-05 10:35:00,276.26,276.47,276.26,276.35,3180.0,191.4948,191.6403,191.4948,191.5572,3180.0
2016-04-05 10:40:00,276.12,276.15,275.88,276.0,13300.0,191.3977,191.4185,191.2314,191.3146,13300.0
2016-04-05 10:45:00,275.99,276.07,275.99,275.99,400.0,191.3076,191.3631,191.3076,191.3076,400.0
2016-04-05 10:50:00,276.13,276.21,276.02,276.21,1200.0,191.4047,191.4601,191.3284,191.4601,1200.0
2016-04-05 10:55:00,276.15,276.16,275.91,276.16,1707.0,191.4185,191.4255,191.2522,191.4255,1707.0
2016-04-05 11:00:00,276.15,276.15,275.77,275.77,2605.0,191.4185,191.4185,191.1551,191.1551,2605.0
2016-04-05 11:05:00,275.86,276.29,275.77,276.29,5229.0,191.2175,191.5156,191.1551,191.5156,5229.0
2016-04-05 11:10:00,276.25,276.25,275.57,275.57,5045.0,191.4878,191.4878,191.0165,191.0165,5045.0
2016-04-05 11:15:00,275.65,275.75,275.36,275.36,1900.0,191.0719,191.1413,190.8709,190.8709,1900.0
2016-04-05 11:20:00,275.49,275.71,275.49,275.54,2250.0,190.961,191.1135,190.961,190.9957,2250.0
2016-04-05 11:25:00,275.39,275.39,275.21,275.32,1000.0,190.8917,190.8917,190.767,190.8432,1000.0
2016-04-05 11:30:00,275.32,275.35,275.01,275.26,800.0,190.8432,190.864,190.6283,190.8016,800.0
2016-04-05 11:35:00,275.1,275.13,274.71,274.73,4974.0,190.6907,190.7115,190.4204,190.4342,4974.0
2016-04-05 11:40:00,274.72,274.72,274.31,274.38,2605.0,190.4273,190.4273,190.1431,190.1916,2605.0
2016-04-05 11:45:00,274.32,274.32,273.72,273.73,5947.0,190.15,190.15,189.7341,189.7411,5947.0
2016-04-05 11:50:00,273.56,273.75,273.2,273.51,6640.0,189.6232,189.7549,189.3737,189.5886,6640.0
2016-04-05 11:55:00,273.21,273.56,272.91,272.99,9507.0,189.3806,189.6232,189.1727,189.2281,9507.0
2016-04-05 12:00:00,273.04,273.94,273.03,273.67,1621.0,189.2628,189.8866,189.2558,189.6995,1621.0
2016-04-05 12:05:00,273.94,274.27,273.94,274.18,1112.0,189.8866,190.1154,189.8866,190.053,1112.0
2016-04-05 12:10:00,274.27,274.56,274.27,274.4,2706.0,190.1154,190.3164,190.1154,190.2055,2706.0
2016-04-05 12:15:00,274.29,274.43,274.06,274.06,1400.0,190.1292,190.2263,189.9698,189.9698,1400.0
2016-04-05 12:20:00,273.99,274.22,273.99,274.22,500.0,189.9213,190.0807,189.9213,190.0807,500.0
2016-04-05 12:25:00,274.3,274.59,274.3,274.59,7769.0,190.1362,190.3372,190.1362,190.3372,7769.0
2016-04-05 12:30:00,274.57,274.58,273.88,273.88,7607.0,190.3233,190.3303,189.845,189.845,7607.0
2016-04-05 12:35:00,274.01,274.04,273.53,273.53,5052.0,189.9351,189.9559,189.6024,189.6024,5052.0
2016-04-05 12:40:00,273.64,273.87,273.46,273.74,3919.0,189.6787,189.8381,189.5539,189.748,3919.0
2016-04-05 12:45:00,273.89,273.89,273.47,273.47,2847.0,189.852,189.852,189.5608,189.5608,2847.0
2016-04-05 12:50:00,273.43,273.51,273.43,273.51,200.0,189.5331,189.5886,189.5331,189.5886,200.0
2016-04-05 12:55:00,273.38,273.42,273.32,273.4,1320.0,189.4985,189.5262,189.4569,189.5123,1320.0
2016-04-05 13:00:00,273.45,273.9,273.34,273.56,4047.0,189.547,189.8589,189.4707,189.6232,4047.0
2016-04-05 13:05:00,273.89,274.01,273.89,274.01,300.0,189.852,189.9351,189.852,189.9351,300.0
2016-04-05 13:10:00,273.81,273.89,273.5,273.73,2206.0,189.7965,189.852,189.5816,189.7411,2206.0
2016-04-05 13:15:00,274.02,274.02,273.8,273.8,537.0,189.9421,189.9421,189.7896,189.7896,537.0
2016-04-05 13:20:00,273.72,273.91,273.63,273.72,1803.0,189.7341,189.8658,189.6717,189.7341,1803.0
2016-04-05 13:25:00,273.71,273.94,273.66,273.92,2198.0,189.7272,189.8866,189.6925,189.8728,2198.0
2016-04-05 13:30:00,273.98,273.98,273.52,273.67,4602.0,189.9144,189.9144,189.5955,189.6995,4602.0
2016-04-05 13:35:00,273.64,273.69,273.39,273.39,2975.0,189.6787,189.7133,189.5054,189.5054,2975.0
2016-04-05 13:40:00,273.4,273.61,273.31,273.49,2395.0,189.5123,189.6579,189.4499,189.5747,2395.0
2016-04-05 13:45:00,273.5,273.5,273.5,273.5,100.0,189.5816,189.5816,189.5816,189.5816,100.0
2016-04-05 13:50:00,273.35,273.58,273.35,273.46,3200.0,189.4777,189.6371,189.4777,189.5539,3200.0
2016-04-05 13:55:00,273.38,273.47,273.34,273.37,1000.0,189.4985,189.5608,189.4707,189.4915,1000.0
2016-04-05 14:00:00,273.45,273.46,273.22,273.35,3900.0,189.547,189.5539,189.3875,189.4777,3900.0
2016-04-05 14:05:00,273.36,273.36,273.2,273.34,2551.0,189.4846,189.4846,189.3737,189.4707,2551.0
2016-04-05 14:10:00,273.21,273.33,273.2,273.29,2000.0,189.3806,189.4638,189.3737,189.4361,2000.0
2016-04-05 14:15:00,273.33,273.46,273.28,273.34,3600.0,189.4638,189.5539,189.4291,189.4707,3600.0
2016-04-05 14:20:00,273.22,273.28,273.22,273.26,1700.0,189.3875,189.4291,189.3875,189.4153,1700.0
2016-04-05 14:25:00,273.27,273.37,273.21,273.23,800.0,189.4222,189.4915,189.3806,189.3945,800.0
2016-04-05 14:30:00,273.43,273.55,273.3,273.55,3437.0,189.5331,189.6163,189.443,189.6163,3437.0
2016-04-05 14:35:00,273.51,273.64,273.51,273.6,1800.0,189.5886,189.6787,189.5886,189.651,1800.0
2016-04-05 14:40:00,273.63,273.75,273.63,273.72,3919.0,189.6717,189.7549,189.6717,189.7341,3919.0
2016-04-05 14:45:00,273.79,273.84,273.52,273.59,2326.0,189.7827,189.8173,189.5955,189.644,2326.0
2016-04-05 14:50:00,273.53,273.81,273.51,273.51,3940.0,189.6024,189.7965,189.5886,189.5886,3940.0
2016-04-05 14:55:00,273.77,273.8,273.26,273.58,16693.0,189.7688,189.7896,189.4153,189.6371,16693.0
2016-04-05 15:00:00,273.6,273.94,273.47,273.8,6840.0,189.651,189.8866,189.5608,189.7896,6840.0
2016-04-05 15:05:00,273.97,273.97,273.64,273.64,2887.0,189.9074,189.9074,189.6787,189.6787,2887.0
2016-04-05 15:10:00,273.57,273.9,273.49,273.9,1200.0,189.6302,189.8589,189.5747,189.8589,1200.0
2016-04-05 15:15:00,273.91,273.91,273.66,273.82,1544.0,189.8658,189.8658,189.6925,189.8034,1544.0
2016-04-05 15:20:00,273.99,273.99,273.56,273.59,3958.0,189.9213,189.9213,189.6232,189.644,3958.0
2016-04-05 15:25:00,273.56,273.7,273.46,273.63,3928.0,189.6232,189.7203,189.5539,189.6717,3928.0
2016-04-05 15:30:00,273.73,273.89,273.53,273.86,3214.0,189.7411,189.852,189.6024,189.8312,3214.0
2016-04-05 15:35:00,273.91,273.95,273.52,273.62,4287.0,189.8658,189.8936,189.5955,189.6648,4287.0
2016-04-05 15:40:00,273.54,273.89,273.53,273.84,4526.0,189.6094,189.852,189.6024,189.8173,4526.0
2016-04-05 15:45:00,273.84,274.23,273.65,273.65,14764.0,189.8173,190.0876,189.6856,189.6856,14764.0
2016-04-05 15:50:00,273.76,273.93,273.53,273.68,8722.0,189.7619,189.8797,189.6024,189.7064,8722.0
2016-04-05 15:55:00,273.67,274.03,273.63,273.97,45794.0,189.6995,189.949,189.6717,189.9074,45794.0
2016-04-06 09:30:00,273.85,273.85,273.0,273.7,4901.0,189.8242,189.8242,189.235,189.7203,4901.0
2016-04-06 09:35:00,273.75,273.75,272.93,273.0,6022.0,189.7549,189.7549,189.1865,189.235,6022.0
2016-04-06 09:40:00,272.78,272.8,272.46,272.48,3100.0,189.0826,189.0964,188.8607,188.8746,3100.0
2016-04-06 09:45:00,272.31,272.42,272.04,272.26,4843.0,188.7568,188.833,188.5696,188.7221,4843.0
2016-04-06 09:50:00,272.26,272.53,272.07,272.15,2800.0,188.7221,188.9093,188.5904,188.6459,2800.0
2016-04-06 09:55:00,272.49,272.51,272.34,272.34,2800.0,188.8815,188.8954,188.7776,188.7776,2800.0
2016-04-06 10:00:00,272.32,272.41,272.26,272.31,1965.0,188.7637,188.8261,188.7221,188.7568,1965.0
2016-04-06 10:05:00,272.39,272.45,272.07,272.44,7268.0,188.8122,188.8538,188.5904,188.8469,7268.0
2016-04-06 10:10:00,272.54,272.54,272.02,272.38,8103.0,188.9162,188.9162,188.5557,188.8053,8103.0
2016-04-06 10:15:00,272.27,272.27,271.93,271.93,5178.0,188.729,188.729,188.4934,188.4934,5178.0
2016-04-06 10:20:00,271.84,272.49,271.81,272.34,13050.0,188.431,188.8815,188.4102,188.7776,13050.0
2016-04-06 10:25:00,272.22,272.24,272.17,272.24,502.0,188.6944,188.7082,188.6597,188.7082,502.0
2016-04-06 10:30:00,271.96,272.19,271.76,272.02,5584.0,188.5142,188.6736,188.3755,188.5557,5584.0
2016-04-06 10:35:00,272.34,272.36,272.04,272.32,11876.0,188.7776,188.7914,188.5696,188.7637,11876.0
2016-04-06 10:40:00,272.23,272.54,272.23,272.46,5537.0,188.7013,188.9162,188.7013,188.8607,5537.0
2016-04-06 10:45:00,272.41,272.47,272.27,272.41,6123.0,188.8261,188.8677,188.729,188.8261,6123.0
2016-04-06 10:50:00,272.39,272.54,272.22,272.22,3366.0,188.8122,188.9162,188.6944,188.6944,3366.0
2016-04-06 10:55:00,272.17,272.3,272.13,272.25,6242.0,188.6597,188.7498,188.632,188.7152,6242.0
2016-04-06 11:00:00,272.31,272.32,272.23,272.24,534.0,188.7568,188.7637,188.7013,188.7082,534.0
2016-04-06 11:05:00,272.25,272.27,271.81,271.97,3487.0,188.7152,188.729,188.4102,188.5211,3487.0
2016-04-06 11:10:00,271.98,272.32,271.97,272.25,8297.0,188.528,188.7637,188.5211,188.7152,8297.0
2016-04-06 11:15:00,272.24,272.38,272.08,272.08,3205.0,188.7082,188.8053,188.5973,188.5973,3205.0
2016-04-06 11:20:00,272.24,272.24,271.86,272.06,2300.0,188.7082,188.7082,188.4448,188.5835,2300.0
2016-04-06 11:25:00,272.2,272.29,272.14,272.14,1500.0,188.6805,188.7429,188.6389,188.6389,1500.0
2016-04-06 11:30:00,272.27,272.27,271.56,271.76,2643.0,188.729,188.729,188.2369,188.3755,2643.0
2016-04-06 11:35:00,271.82,271.9,271.66,271.66,1301.0,188.4171,188.4726,188.3062,188.3062,1301.0
2016-04-06 11:40:00,271.71,271.89,271.71,271.89,900.0,188.3409,188.4656,188.3409,188.4656,900.0
2016-04-06 11:45:00,271.75,271.86,271.54,271.65,9214.0,188.3686,188.4448,188.223,188.2993,9214.0
2016-04-06 11:50:00,271.65,271.75,271.35,271.55,14408.0,188.2993,188.3686,188.0913,188.23,14408.0
2016-04-06 11:55:00,271.6,271.83,271.36,271.36,3200.0,188.2646,188.424,188.0983,188.0983,3200.0
2016-04-06 12:00:00,271.64,271.64,271.3,271.37,8943.0,188.2923,188.2923,188.0567,188.1052,8943.0
2016-04-06 12:05:00,271.31,271.38,271.02,271.03,4732.0,188.0636,188.1121,187.8626,187.8695,4732.0
2016-04-06 12:10:00,271.12,271.13,270.72,271.0,12795.0,187.9319,187.9388,187.6546,187.8487,12795.0
2016-04-06 12:15:00,270.83,271.21,270.65,271.21,3944.0,187.7309,187.9943,187.6061,187.9943,3944.0
2016-04-06 12:20:00,271.22,271.32,270.99,270.99,4151.0,188.0012,188.0705,187.8418,187.8418,4151.0
2016-04-06 12:25:00,271.03,271.16,270.86,270.86,2299.0,187.8695,187.9596,187.7517,187.7517,2299.0
2016-04-06 12:30:00,270.97,271.0,270.85,270.85,1627.0,187.8279,187.8487,187.7447,187.7447,1627.0
2016-04-06 12:35:00,270.85,270.87,270.63,270.65,6130.0,187.7447,187.7586,187.5922,187.6061,6130.0
2016-04-06 12:40:00,270.6,270.7,270.46,270.66,3986.0,187.5714,187.6408,187.4744,187.613,3986.0
2016-04-06 12:45:00,270.6,270.69,270.45,270.54,2774.0,187.5714,187.6338,187.4675,187.5299,2774.0
2016-04-06 12:50:00,270.48,270.7,270.36,270.58,4754.0,187.4883,187.6408,187.4051,187.5576,4754.0
2016-04-06 12:55:00,270.81,270.98,270.8,270.83,902.0,187.717,187.8348,187.7101,187.7309,902.0
2016-04-06 13:00:00,270.82,270.89,270.72,270.72,3254.0,187.7239,187.7725,187.6546,187.6546,3254.0
2016-04-06 13:05:00,270.65,270.92,270.64,270.92,1200.0,187.6061,187.7933,187.5992,187.7933,1200.0
2016-04-06 13:10:00,270.98,271.39,270.98,271.39,3750.0,187.8348,188.119,187.8348,188.119,3750.0
2016-04-06 13:15:00,271.23,271.7,271.2,271.7,1600.0,188.0081,188.3339,187.9873,188.3339,1600.0
2016-04-06 13:20:00,271.87,271.99,271.82,271.82,1200.0,188.4518,188.5349,188.4171,188.4171,1200.0
2016-04-06 13:25:00,271.82,272.07,271.75,271.81,10411.0,188.4171,188.5904,188.3686,188.4102,10411.0
2016-04-06 13:30:00,271.91,271.99,271.83,271.83,2623.0,188.4795,188.5349,188.424,188.424,2623.0
2016-04-06 13:35:00,271.79,271.96,271.78,271.96,900.0,188.3963,188.5142,188.3894,188.5142,900.0
2016-04-06 13:40:00,271.98,272.13,271.94,272.07,3495.0,188.528,188.632,188.5003,188.5904,3495.0
2016-04-06 13:45:00,272.07,272.09,272.0,272.0,700.0,188.5904,188.6043,188.5419,188.5419,700.0
2016-04-06 13:50:00,272.05,272.31,272.0,272.3,1946.0,188.5765,188.7568,188.5419,188.7498,1946.0
2016-04-06 13:55:00,272.28,272.46,272.26,272.35,3903.0,188.736,188.8607,188.7221,188.7845,3903.0
2016-04-06 14:00:00,272.44,272.44,272.0,272.04,5507.0,188.8469,188.8469,188.5419,188.5696,5507.0
2016-04-06 14:05:00,272.05,272.13,271.93,271.96,1831.0,188.5765,188.632,188.4934,188.5142,1831.0
2016-04-06 14:10:00,271.86,272.1,271.82,272.1,1443.0,188.4448,188.6112,188.4171,188.6112,1443.0
2016-04-06 14:15:00,272.1,272.15,271.96,271.96,9017.0,188.6112,188.6459,188.5142,188.5142,9017.0
2016-04-06 14:20:00,272.02,272.14,272.01,272.03,2244.0,188.5557,188.6389,188.5488,188.5627,2244.0
2016-04-06 14:25:00,272.27,272.37,272.11,272.11,2228.0,188.729,188.7984,188.6181,188.6181,2228.0
2016-04-06 14:30:00,272.23,272.44,272.15,272.15,3354.0,188.7013,188.8469,188.6459,188.6459,3354.0
2016-04-06 14:35:00,272.26,272.26,271.84,271.96,4357.0,188.7221,188.7221,188.431,188.5142,4357.0
2016-04-06 14:40:00,272.0,272.12,272.0,272.05,1800.0,188.5419,188.6251,188.5419,188.5765,1800.0
2016-04-06 14:45:00,272.0,272.18,272.0,272.12,2949.0,188.5419,188.6667,188.5419,188.6251,2949.0
2016-04-06 14:50:00,272.25,272.25,272.09,272.17,3194.0,188.7152,188.7152,188.6043,188.6597,3194.0
2016-04-06 14:55:00,272.24,272.62,272.12,272.47,9213.0,188.7082,188.9716,188.6251,188.8677,9213.0
2016-04-06 15:00:00,272.46,273.04,272.34,273.04,8870.0,188.8607,189.2628,188.7776,189.2628,8870.0
2016-04-06 15:05:00,272.97,273.18,272.75,273.18,3149.0,189.2143,189.3598,189.0618,189.3598,3149.0
2016-04-06 15:10:00,273.16,273.27,273.05,273.21,2611.0,189.346,189.4222,189.2697,189.3806,2611.0
2016-04-06 15:15:00,273.23,273.45,272.95,273.39,7500.0,189.3945,189.547,189.2004,189.5054,7500.0
2016-04-06 15:20:00,273.39,273.42,273.27,273.4,1702.0,189.5054,189.5262,189.4222,189.5123,1702.0
2016-04-06 15:25:00,273.45,273.58,273.23,273.45,3672.0,189.547,189.6371,189.3945,189.547,3672.0
2016-04-06 15:30:00,273.55,273.74,273.55,273.66,3362.0,189.6163,189.748,189.6163,189.6925,3362.0
2016-04-06 15:35:00,273.69,273.77,273.65,273.67,2036.0,189.7133,189.7688,189.6856,189.6995,2036.0
2016-04-06 15:40:00,273.78,273.81,273.6,273.64,7073.0,189.7757,189.7965,189.651,189.6787,7073.0
2016-04-06 15:45:00,273.75,273.82,273.59,273.76,9895.0,189.7549,189.8034,189.644,189.7619,9895.0
2016-04-06 15:50:00,273.85,274.0,273.73,273.91,4821.0,189.8242,189.9282,189.7411,189.8658,4821.0
2016-04-06 15:55:00,273.89,274.08,273.67,273.81,20061.0,189.852,189.9837,189.6995,189.7965,20061.0
2016-04-07 09:30:00,273.52,273.52,272.29,272.32,7792.0,189.5955,189.5955,188.7429,188.7637,7792.0
2016-04-07 09:35:00,272.47,272.97,272.29,272.97,3500.0,188.8677,189.2143,188.7429,189.2143,3500.0
2016-04-07 09:40:00,273.07,273.7,272.99,273.61,5313.0,189.2836,189.7203,189.2281,189.6579,5313.0
2016-04-07 09:45:00,273.67,273.67,273.25,273.46,10628.0,189.6995,189.6995,189.4083,189.5539,10628.0
2016-04-07 09:50:00,273.44,274.06,273.42,273.73,35867.0,189.54,189.9698,189.5262,189.7411,35867.0
2016-04-07 09:55:00,273.98,274.37,273.7,274.37,7240.0,189.9144,190.1847,189.7203,190.1847,7240.0
2016-04-07 10:00:00,274.45,274.64,274.14,274.35,5761.0,190.2401,190.3718,190.0253,190.1708,5761.0
2016-04-07 10:05:00,274.28,274.53,273.81,274.1,26001.0,190.1223,190.2956,189.7965,189.9975,26001.0
2016-04-07 10:10:00,274.0,274.1,273.6,273.6,15284.0,189.9282,189.9975,189.651,189.651,15284.0
2016-04-07 10:15:00,273.49,273.7,273.19,273.43,3022.0,189.5747,189.7203,189.3668,189.5331,3022.0
2016-04-07 10:20:00,273.6,273.6,273.17,273.6,8322.0,189.651,189.651,189.3529,189.651,8322.0
2016-04-07 10:25:00,273.77,273.87,273.52,273.61,1900.0,189.7688,189.8381,189.5955,189.6579,1900.0
2016-04-07 10:30:00,273.68,273.84,273.57,273.84,4200.0,189.7064,189.8173,189.6302,189.8173,4200.0
2016-04-07 10:35:00,273.85,273.9,273.31,273.48,5265.0,189.8242,189.8589,189.4499,189.5678,5265.0
2016-04-07 10:40:00,273.49,273.52,273.15,273.25,6545.0,189.5747,189.5955,189.339,189.4083,6545.0
2016-04-07 10:45:00,273.24,273.59,273.19,273.59,1500.0,189.4014,189.644,189.3668,189.644,1500.0
2016-04-07 10:50:00,273.44,273.62,273.28,273.62,1000.0,189.54,189.6648,189.4291,189.6648,1000.0
2016-04-07 10:55:00,273.4,273.52,273.21,273.39,4465.0,189.5123,189.5955,189.3806,189.5054,4465.0
2016-04-07 11:00:00,273.55,273.55,273.03,273.26,3100.0,189.6163,189.6163,189.2558,189.4153,3100.0
2016-04-07 11:05:00,273.39,273.39,272.63,272.82,8077.0,189.5054,189.5054,188.9786,189.1103,8077.0
2016-04-07 11:10:00,272.92,272.92,272.43,272.43,2300.0,189.1796,189.1796,188.8399,188.8399,2300.0
2016-04-07 11:15:00,272.44,272.67,272.36,272.36,2200.0,188.8469,189.0063,188.7914,188.7914,2200.0
2016-04-07 11:20:00,272.36,272.36,271.85,272.08,4142.0,188.7914,188.7914,188.4379,188.5973,4142.0
2016-04-07 11:25:00,272.05,272.05,271.57,271.61,9301.0,188.5765,188.5765,188.2438,188.2715,9301.0
2016-04-07 11:30:00,271.61,272.26,271.61,272.03,3200.0,188.2715,188.7221,188.2715,188.5627,3200.0
2016-04-07 11:35:00,272.15,272.4,272.15,272.24,800.0,188.6459,188.8191,188.6459,188.7082,800.0
2016-04-07 11:40:00,272.42,272.74,272.39,272.74,1300.0,188.833,189.0548,188.8122,189.0548,1300.0
2016-04-07 11:45:00,272.65,272.68,272.56,272.6,1700.0,188.9924,189.0132,188.9301,188.9578,1700.0
2016-04-07 11:50:00,272.62,272.73,272.4,272.59,1423.0,188.9716,189.0479,188.8191,188.9508,1423.0
2016-04-07 11:55:00,272.49,272.54,272.4,272.45,1303.0,188.8815,188.9162,188.8191,188.8538,1303.0
2016-04-07 12:00:00,272.5,272.62,272.41,272.41,900.0,188.8885,188.9716,188.8261,188.8261,900.0
2016-04-07 12:05:00,272.48,272.58,272.19,272.33,2711.0,188.8746,188.9439,188.6736,188.7706,2711.0
2016-04-07 12:10:00,272.37,272.37,272.1,272.14,800.0,188.7984,188.7984,188.6112,188.6389,800.0
2016-04-07 12:15:00,272.13,272.33,272.05,272.26,2103.0,188.632,188.7706,188.5765,188.7221,2103.0
2016-04-07 12:20:00,272.31,272.34,272.06,272.06,2800.0,188.7568,188.7776,188.5835,188.5835,2800.0
2016-04-07 12:25:00,271.99,272.13,271.96,272.05,600.0,188.5349,188.632,188.5142,188.5765,600.0
2016-04-07 12:30:00,272.05,272.11,272.04,272.04,1732.0,188.5765,188.6181,188.5696,188.5696,1732.0
2016-04-07 12:35:00,272.12,272.35,271.95,272.16,16874.0,188.6251,188.7845,188.5072,188.6528,16874.0
2016-04-07 12:40:00,272.33,272.55,271.99,272.35,12507.0,188.7706,188.9231,188.5349,188.7845,12507.0
2016-04-07 12:45:00,272.4,272.6,272.22,272.57,6985.0,188.8191,188.9578,188.6944,188.937,6985.0
2016-04-07 12:50:00,272.59,272.92,272.55,272.79,1779.0,188.9508,189.1796,188.9231,189.0895,1779.0
2016-04-07 12:55:00,272.68,272.91,272.68,272.76,1771.0,189.0132,189.1727,189.0132,189.0687,1771.0
2016-04-07 13:00:00,272.81,273.36,272.81,273.36,1502.0,189.1033,189.4846,189.1033,189.4846,1502.0
2016-04-07 13:05:00,273.46,273.61,273.38,273.38,2311.0,189.5539,189.6579,189.4985,189.4985,2311.0
2016-04-07 13:10:00,273.36,273.68,273.21,273.68,1900.0,189.4846,189.7064,189.3806,189.7064,1900.0
2016-04-07 13:15:00,273.58,273.71,273.35,273.39,700.0,189.6371,189.7272,189.4777,189.5054,700.0
2016-04-07 13:20:00,273.43,273.52,273.3,273.34,3437.0,189.5331,189.5955,189.443,189.4707,3437.0
2016-04-07 13:25:00,273.33,273.48,273.3,273.34,3300.0,189.4638,189.5678,189.443,189.4707,3300.0
2016-04-07 13:30:00,273.4,273.48,273.3,273.4,2639.0,189.5123,189.5678,189.443,189.5123,2639.0
2016-04-07 13:35:00,273.53,273.68,273.32,273.68,4000.0,189.6024,189.7064,189.4569,189.7064,4000.0
2016-04-07 13:40:00,273.59,273.81,273.59,273.74,2800.0,189.644,189.7965,189.644,189.748,2800.0
2016-04-07 13:45:00,273.74,273.74,273.31,273.31,3827.0,189.748,189.748,189.4499,189.4499,3827.0
2016-04-07 13:50:00,273.24,273.59,273.24,273.36,2085.0,189.4014,189.644,189.4014,189.4846,2085.0
2016-04-07 13:55:00,273.36,273.47,273.25,273.28,3915.0,189.4846,189.5608,189.4083,189.4291,3915.0
2016-04-07 14:00:00,273.19,273.26,272.75,272.84,4113.0,189.3668,189.4153,189.0618,189.1241,4113.0
2016-04-07 14:05:00,272.7,272.7,272.51,272.53,2825.0,189.0271,189.0271,188.8954,188.9093,2825.0
2016-04-07 14:10:00,272.66,272.76,272.46,272.46,8810.0,188.9994,189.0687,188.8607,188.8607,8810.0
2016-04-07 14:15:00,272.34,272.34,271.93,272.16,2637.0,188.7776,188.7776,188.4934,188.6528,2637.0
2016-04-07 14:20:00,272.18,272.43,272.18,272.35,1249.0,188.6667,188.8399,188.6667,188.7845,1249.0
2016-04-07 14:25:00,272.29,272.7,272.17,272.61,2700.0,188.7429,189.0271,188.6597,188.9647,2700.0
2016-04-07 14:30:00,272.59,272.74,272.55,272.7,6385.0,188.9508,189.0548,188.9231,189.0271,6385.0
2016-04-07 14:35:00,272.7,273.18,272.7,272.95,3065.0,189.0271,189.3598,189.0271,189.2004,3065.0
2016-04-07 14:40:00,272.84,272.84,272.59,272.6,1000.0,189.1241,189.1241,188.9508,188.9578,1000.0
2016-04-07 14:45:00,272.6,272.65,272.21,272.4,5821.0,188.9578,188.9924,188.6874,188.8191,5821.0
2016-04-07 14:50:00,272.42,272.7,272.35,272.57,11167.0,188.833,189.0271,188.7845,188.937,11167.0
2016-04-07 14:55:00,272.63,272.7,272.41,272.63,8737.0,188.9786,189.0271,188.8261,188.9786,8737.0
2016-04-07 15:00:00,272.65,272.98,272.64,272.71,7688.0,188.9924,189.2212,188.9855,189.034,7688.0
2016-04-07 15:05:00,272.84,273.27,272.83,273.04,2351.0,189.1241,189.4222,189.1172,189.2628,2351.0
2016-04-07 15:10:00,273.18,273.18,272.94,272.99,2607.0,189.3598,189.3598,189.1935,189.2281,2607.0
2016-04-07 15:15:00,273.17,273.26,273.04,273.19,3840.0,189.3529,189.4153,189.2628,189.3668,3840.0
2016-04-07 15:20:00,273.25,273.42,273.08,273.29,2635.0,189.4083,189.5262,189.2905,189.4361,2635.0
2016-04-07 15:25:00,273.29,273.32,273.05,273.24,9430.0,189.4361,189.4569,189.2697,189.4014,9430.0
2016-04-07 15:30:00,273.3,273.41,273.16,273.41,4124.0,189.443,189.5192,189.346,189.5192,4124.0
2016-04-07 15:35:00,273.54,273.54,273.19,273.19,3991.0,189.6094,189.6094,189.3668,189.3668,3991.0
2016-04-07 15:40:00,273.33,273.4,273.21,273.3,5802.0,189.4638,189.5123,189.3806,189.443,5802.0
2016-04-07 15:45:00,273.43,274.19,273.41,273.95,12805.0,189.5331,190.0599,189.5192,189.8936,12805.0
2016-04-07 15:50:00,273.89,273.93,273.69,273.93,9351.0,189.852,189.8797,189.7133,189.8797,9351.0
2016-04-07 15:55:00,273.97,274.15,273.75,274.03,24450.0,189.9074,190.0322,189.7549,189.949,24450.0
2016-04-08 09:30:00,274.25,274.8,273.68,273.86,4906.0,190.1015,190.4828,189.7064,189.8312,4906.0
2016-04-08 09:35:00,274.22,274.98,273.93,274.72,3096.0,190.0807,190.6075,189.8797,190.4273,3096.0
2016-04-08 09:40:00,274.97,274.97,274.22,274.46,11968.0,190.6006,190.6006,190.0807,190.2471,11968.0
2016-04-08 09:45:00,274.67,274.68,273.99,274.68,1700.0,190.3926,190.3996,189.9213,190.3996,1700.0
2016-04-08 09:50:00,274.47,275.0,274.47,274.78,3626.0,190.254,190.6214,190.254,190.4689,3626.0
2016-04-08 09:55:00,274.58,274.84,274.4,274.47,9302.0,190.3303,190.5105,190.2055,190.254,9302.0
2016-04-08 10:00:00,274.51,274.92,274.44,274.6,5910.0,190.2817,190.5659,190.2332,190.3441,5910.0
2016-04-08 10:05:00,274.74,274.75,274.7,274.71,1320.0,190.4412,190.4481,190.4134,190.4204,1320.0
2016-04-08 10:10:00,274.53,274.9,274.25,274.9,2500.0,190.2956,190.5521,190.1015,190.5521,2500.0
2016-04-08 10:15:00,274.91,275.16,274.9,274.91,2900.0,190.559,190.7323,190.5521,190.559,2900.0
2016-04-08 10:20:00,274.73,274.82,274.41,274.41,2350.0,190.4342,190.4966,190.2124,190.2124,2350.0
2016-04-08 10:25:00,274.07,274.16,273.85,274.15,400.0,189.9767,190.0391,189.8242,190.0322,400.0
2016-04-08 10:30:00,274.09,274.15,273.73,273.79,1280.0,189.9906,190.0322,189.7411,189.7827,1280.0
2016-04-08 10:35:00,274.05,274.05,273.81,273.91,600.0,189.9629,189.9629,189.7965,189.8658,600.0
2016-04-08 10:40:00,274.22,274.65,274.21,274.65,850.0,190.0807,190.3788,190.0738,190.3788,850.0
2016-04-08 10:45:00,274.46,274.62,274.12,274.29,4443.0,190.2471,190.358,190.0114,190.1292,4443.0
2016-04-08 10:50:00,274.56,274.56,274.02,274.18,3100.0,190.3164,190.3164,189.9421,190.053,3100.0
2016-04-08 10:55:00,274.26,274.43,274.11,274.33,2938.0,190.1084,190.2263,190.0045,190.157,2938.0
2016-04-08 11:00:00,274.18,274.54,274.0,274.06,8392.0,190.053,190.3025,189.9282,189.9698,8392.0
2016-04-08 11:05:00,274.1,274.37,273.88,274.21,5107.0,189.9975,190.1847,189.845,190.0738,5107.0
2016-04-08 11:10:00,274.08,274.38,273.96,274.23,6536.0,189.9837,190.1916,189.9005,190.0876,6536.0
2016-04-08 11:15:00,274.2,274.28,273.84,274.05,12631.0,190.0669,190.1223,189.8173,189.9629,12631.0
2016-04-08 11:20:00,273.95,274.18,273.85,274.16,6331.0,189.8936,190.053,189.8242,190.0391,6331.0
2016-04-08 11:25:00,274.18,274.22,273.87,273.98,14601.0,190.053,190.0807,189.8381,189.9144,14601.0
2016-04-08 11:30:00,273.85,274.13,273.83,273.96,4425.0,189.8242,190.0183,189.8104,189.9005,4425.0
2016-04-08 11:35:00,273.92,274.0,273.92,273.97,472.0,189.8728,189.9282,189.8728,189.9074,472.0
2016-04-08 11:40:00,273.86,273.96,273.83,273.95,1100.0,189.8312,189.9005,189.8104,189.8936,1100.0
2016-04-08 11:45:00,273.95,274.01,273.95,273.97,500.0,189.8936,189.9351,189.8936,189.9074,500.0
2016-04-08 11:50:00,274.01,274.09,273.57,273.57,8195.0,189.9351,189.9906,189.6302,189.6302,8195.0
2016-04-08 11:55:00,273.47,273.59,273.28,273.56,1150.0,189.5608,189.644,189.4291,189.6232,1150.0
2016-04-08 12:00:00,273.52,273.83,273.36,273.39,4550.0,189.5955,189.8104,189.4846,189.5054,4550.0
2016-04-08 12:05:00,273.46,273.68,273.16,273.47,2556.0,189.5539,189.7064,189.346,189.5608,2556.0
2016-04-08 12:10:00,273.36,273.55,273.35,273.46,700.0,189.4846,189.6163,189.4777,189.5539,700.0
2016-04-08 12:15:00,273.47,273.71,273.47,273.71,1103.0,189.5608,189.7272,189.5608,189.7272,1103.0
2016-04-08 12:20:00,273.72,273.72,273.31,273.48,1900.0,189.7341,189.7341,189.4499,189.5678,1900.0
2016-04-08 12:25:00,273.38,273.52,273.14,273.3,800.0,189.4985,189.5955,189.3321,189.443,800.0
2016-04-08 12:30:00,273.19,273.56,273.19,273.56,1000.0,189.3668,189.6232,189.3668,189.6232,1000.0
2016-04-08 12:35:00,273.56,273.8,273.42,273.8,3900.0,189.6232,189.7896,189.5262,189.7896,3900.0
2016-04-08 12:40:00,273.82,273.82,273.7,273.77,800.0,189.8034,189.8034,189.7203,189.7688,800.0
2016-04-08 12:45:00,273.84,274.05,273.79,273.85,7648.0,189.8173,189.9629,189.7827,189.8242,7648.0
2016-04-08 12:50:00,273.84,274.12,273.79,273.96,3163.0,189.8173,190.0114,189.7827,189.9005,3163.0
2016-04-08 12:55:00,273.96,273.96,273.96,273.96,0.0,189.9005,189.9005,189.9005,189.9005,0.0
2016-04-08 13:00:00,273.92,273.92,273.68,273.87,1792.0,189.8728,189.8728,189.7064,189.8381,1792.0
2016-04-08 13:05:00,273.9,273.9,273.86,273.86,915.0,189.8589,189.8589,189.8312,189.8312,915.0
2016-04-08 13:10:00,273.91,274.07,273.91,274.06,2200.0,189.8658,189.9767,189.8658,189.9698,2200.0
2016-04-08 13:15:00,274.1,274.25,273.73,273.99,5609.0,189.9975,190.1015,189.7411,189.9213,5609.0
2016-04-08 13:20:00,274.04,274.42,274.04,274.14,2420.0,189.9559,190.2193,189.9559,190.0253,2420.0
2016-04-08 13:25:00,274.1,274.15,274.05,274.14,1955.0,189.9975,190.0322,189.9629,190.0253,1955.0
2016-04-08 13:30:00,274.05,274.06,273.91,274.04,1300.0,189.9629,189.9698,189.8658,189.9559,1300.0
2016-04-08 13:35:00,274.17,274.35,274.17,274.35,2172.0,190.0461,190.1708,190.0461,190.1708,2172.0
2016-04-08 13:40:00,274.31,274.64,274.28,274.64,1798.0,190.1431,190.3718,190.1223,190.3718,1798.0
2016-04-08 13:45:00,274.54,274.69,274.54,274.68,1465.0,190.3025,190.4065,190.3025,190.3996,1465.0
2016-04-08 13:50:00,274.7,275.19,274.7,275.09,4482.0,190.4134,190.7531,190.4134,190.6838,4482.0
2016-04-08 13:55:00,275.03,275.11,275.03,275.11,1200.0,190.6422,190.6976,190.6422,190.6976,1200.0
2016-04-08 14:00:00,275.08,275.1,275.0,275.08,600.0,190.6768,190.6907,190.6214,190.6768,600.0
2016-04-08 14:05:00,275.08,275.4,275.03,275.39,4200.0,190.6768,190.8987,190.6422,190.8917,4200.0
2016-04-08 14:10:00,275.54,275.74,275.47,275.67,5265.0,190.9957,191.1343,190.9472,191.0858,5265.0
2016-04-08 14:15:00,275.76,275.79,275.19,275.19,12800.0,191.1482,191.169,190.7531,190.7531,12800.0
2016-04-08 14:20:00,275.21,275.26,275.06,275.06,2200.0,190.767,190.8016,190.663,190.663,2200.0
2016-04-08 14:25:00,275.0,275.13,274.97,275.12,4356.0,190.6214,190.7115,190.6006,190.7046,4356.0
2016-04-08 14:30:00,275.05,275.16,275.0,275.05,3387.0,190.656,190.7323,190.6214,190.656,3387.0
2016-04-08 14:35:00,274.95,275.02,274.83,274.86,3100.0,190.5867,190.6352,190.5035,190.5243,3100.0
2016-04-08 14:40:00,274.94,274.94,274.93,274.94,100.0,190.5798,190.5798,190.5729,190.5798,100.0
2016-04-08 14:45:00,275.01,275.02,274.85,274.88,1798.0,190.6283,190.6352,190.5174,190.5382,1798.0
2016-04-08 14:50:00,274.87,274.9,274.27,274.27,2103.0,190.5313,190.5521,190.1154,190.1154,2103.0
2016-04-08 14:55:00,274.24,274.24,273.97,274.13,3141.0,190.0946,190.0946,189.9074,190.0183,3141.0
2016-04-08 15:00:00,274.14,274.19,273.93,273.93,1749.0,190.0253,190.0599,189.8797,189.8797,1749.0
2016-04-08 15:05:00,273.96,274.01,273.58,273.73,1549.0,189.9005,189.9351,189.6371,189.7411,1549.0
2016-04-08 15:10:00,273.76,273.86,273.76,273.85,1056.0,189.7619,189.8312,189.7619,189.8242,1056.0
2016-04-08 15:15:00,273.93,273.98,273.84,273.84,1600.0,189.8797,189.9144,189.8173,189.8173,1600.0
2016-04-08 15:20:00,273.96,274.27,273.89,274.16,2100.0,189.9005,190.1154,189.852,190.0391,2100.0
2016-04-08 15:25:00,274.19,274.31,274.11,274.12,1451.0,190.0599,190.1431,190.0045,190.0114,1451.0
2016-04-08 15:30:00,274.02,274.21,273.85,273.94,3300.0,189.9421,190.0738,189.8242,189.8866,3300.0
2016-04-08 15:35:00,273.92,273.97,273.76,273.76,2999.0,189.8728,189.9074,189.7619,189.7619,2999.0
2016-04-08 15:40:00,273.74,273.92,273.64,273.71,7351.0,189.748,189.8728,189.6787,189.7272,7351.0
2016-04-08 15:45:00,273.69,273.98,273.67,273.88,5336.0,189.7133,189.9144,189.6995,189.845,5336.0
2016-04-08 15:50:00,273.95,274.02,273.68,273.81,5947.0,189.8936,189.9421,189.7064,189.7965,5947.0
2016-04-08 15:55:00,273.82,274.04,273.61,273.99,23879.0,189.8034,189.9559,189.6579,189.9213,23879.0
2016-04-11 09:30:00,274.84,275.06,273.46,273.98,8239.0,190.5105,190.663,189.5539,189.9144,8239.0
2016-04-11 09:35:00,273.98,274.35,273.98,274.33,931.0,189.9144,190.1708,189.9144,190.157,931.0
2016-04-11 09:40:00,273.64,274.44,273.64,274.35,1485.0,189.6787,190.2332,189.6787,190.1708,1485.0
2016-04-11 09:45:00,274.33,274.33,273.09,273.16,4108.0,190.157,190.157,189.2974,189.346,4108.0
2016-04-11 09:50:00,273.16,273.24,272.9,273.24,1584.0,189.346,189.4014,189.1657,189.4014,1584.0
2016-04-11 09:55:00,273.56,273.56,273.3,273.3,530.0,189.6232,189.6232,189.443,189.443,530.0
2016-04-11 10:00:00,273.36,273.5,273.31,273.31,502.0,189.4846,189.5816,189.4499,189.4499,502.0
2016-04-11 10:05:00,273.54,273.76,273.54,273.59,983.0,189.6094,189.7619,189.6094,189.644,983.0
2016-04-11 10:10:00,273.48,273.48,272.91,273.12,7953.0,189.5678,189.5678,189.1727,189.3182,7953.0
2016-04-11 10:15:00,273.11,273.37,272.96,273.37,2557.0,189.3113,189.4915,189.2073,189.4915,2557.0
2016-04-11 10:20:00,273.38,273.77,273.38,273.77,3050.0,189.4985,189.7688,189.4985,189.7688,3050.0
2016-04-11 10:25:00,273.71,274.36,273.71,274.36,12313.0,189.7272,190.1778,189.7272,190.1778,12313.0
2016-04-11 10:30:00,274.46,274.46,273.8,273.8,2325.0,190.2471,190.2471,189.7896,189.7896,2325.0
2016-04-11 10:35:00,273.81,273.97,273.81,273.96,2000.0,189.7965,189.9074,189.7965,189.9005,2000.0
2016-04-11 10:40:00,273.82,273.83,273.45,273.66,10073.0,189.8034,189.8104,189.547,189.6925,10073.0
2016-04-11 10:45:00,273.57,273.62,273.26,273.37,4420.0,189.6302,189.6648,189.4153,189.4915,4420.0
2016-04-11 10:50:00,273.32,273.32,272.65,272.65,1200.0,189.4569,189.4569,188.9924,188.9924,1200.0
2016-04-11 10:55:00,272.65,272.66,272.0,272.0,1900.0,188.9924,188.9994,188.5419,188.5419,1900.0
2016-04-11 11:00:00,271.94,272.19,271.93,272.07,1600.0,188.5003,188.6736,188.4934,188.5904,1600.0
2016-04-11 11:05:00,272.04,272.43,271.99,272.24,8378.0,188.5696,188.8399,188.5349,188.7082,8378.0
2016-04-11 11:10:00,272.25,272.25,272.1,272.13,1100.0,188.7152,188.7152,188.6112,188.632,1100.0
2016-04-11 11:15:00,272.27,272.32,272.17,272.17,1200.0,188.729,188.7637,188.6597,188.6597,1200.0
2016-04-11 11:20:00,272.16,272.16,271.97,271.97,666.0,188.6528,188.6528,188.5211,188.5211,666.0
2016-04-11 11:25:00,271.91,272.05,271.77,271.96,4270.0,188.4795,188.5765,188.3825,188.5142,4270.0
2016-04-11 11:30:00,272.05,272.24,271.93,272.14,1000.0,188.5765,188.7082,188.4934,188.6389,1000.0
2016-04-11 11:35:00,272.07,272.23,272.07,272.23,300.0,188.5904,188.7013,188.5904,188.7013,300.0
2016-04-11 11:40:00,272.15,272.33,272.13,272.33,500.0,188.6459,188.7706,188.632,188.7706,500.0
2016-04-11 11:45:00,272.23,272.45,272.23,272.34,750.0,188.7013,188.8538,188.7013,188.7776,750.0
2016-04-11 11:50:00,272.37,272.37,272.37,272.37,100.0,188.7984,188.7984,188.7984,188.7984,100.0
2016-04-11 11:55:00,272.25,272.5,272.22,272.49,9601.0,188.7152,188.8885,188.6944,188.8815,9601.0
2016-04-11 12:00:00,272.5,272.67,272.5,272.51,1250.0,188.8885,189.0063,188.8885,188.8954,1250.0
2016-04-11 12:05:00,272.64,272.74,272.5,272.66,3624.0,188.9855,189.0548,188.8885,188.9994,3624.0
2016-04-11 12:10:00,272.58,272.85,272.58,272.85,510.0,188.9439,189.1311,188.9439,189.1311,510.0
2016-04-11 12:15:00,272.74,273.0,272.74,272.93,1176.0,189.0548,189.235,189.0548,189.1865,1176.0
2016-04-11 12:20:00,273.05,273.05,272.9,272.9,500.0,189.2697,189.2697,189.1657,189.1657,500.0
2016-04-11 12:25:00,272.8,272.82,272.8,272.82,500.0,189.0964,189.1103,189.0964,189.1103,500.0
2016-04-11 12:30:00,272.75,272.99,272.69,272.99,2000.0,189.0618,189.2281,189.0202,189.2281,2000.0
2016-04-11 12:35:00,272.95,272.95,272.7,272.77,2810.0,189.2004,189.2004,189.0271,189.0756,2810.0
2016-04-11 12:40:00,272.85,272.89,272.79,272.85,600.0,189.1311,189.1588,189.0895,189.1311,600.0
2016-04-11 12:45:00,272.83,272.96,272.74,272.96,800.0,189.1172,189.2073,189.0548,189.2073,800.0
2016-04-11 12:50:00,272.91,273.06,272.9,272.94,600.0,189.1727,189.2766,189.1657,189.1935,600.0
2016-04-11 12:55:00,272.99,273.01,272.99,273.01,300.0,189.2281,189.242,189.2281,189.242,300.0
2016-04-11 13:00:00,272.95,273.15,272.92,272.92,700.0,189.2004,189.339,189.1796,189.1796,700.0
2016-04-11 13:05:00,273.35,273.35,273.35,273.35,100.0,189.4777,189.4777,189.4777,189.4777,100.0
2016-04-11 13:10:00,273.41,273.56,273.4,273.46,1921.0,189.5192,189.6232,189.5123,189.5539,1921.0
2016-04-11 13:15:00,273.44,273.45,273.44,273.44,100.0,189.54,189.547,189.54,189.54,100.0
2016-04-11 13:20:00,273.27,273.27,273.02,273.02,800.0,189.4222,189.4222,189.2489,189.2489,800.0
2016-04-11 13:25:00,272.56,272.71,272.56,272.71,200.0,188.9301,189.034,188.9301,189.034,200.0
2016-04-11 13:30:00,272.56,272.71,272.56,272.67,1368.0,188.9301,189.034,188.9301,189.0063,1368.0
2016-04-11 13:35:00,272.64,272.88,272.63,272.74,3187.0,188.9855,189.1519,188.9786,189.0548,3187.0
2016-04-11 13:40:00,272.69,272.69,272.69,272.69,100.0,189.0202,189.0202,189.0202,189.0202,100.0
2016-04-11 13:45:00,272.68,272.9,272.59,272.9,700.0,189.0132,189.1657,188.9508,189.1657,700.0
2016-04-11 13:50:00,272.86,272.88,272.78,272.83,1026.0,189.138,189.1519,189.0826,189.1172,1026.0
2016-04-11 13:55:00,273.0,273.1,272.95,273.0,900.0,189.235,189.3044,189.2004,189.235,900.0
2016-04-11 14:00:00,273.03,273.07,272.82,272.82,2052.0,189.2558,189.2836,189.1103,189.1103,2052.0
2016-04-11 14:05:00,272.7,272.7,272.66,272.66,300.0,189.0271,189.0271,188.9994,188.9994,300.0
2016-04-11 14:10:00,272.7,273.13,272.7,273.13,2639.0,189.0271,189.3252,189.0271,189.3252,2639.0
2016-04-11 14:15:00,273.19,273.19,273.1,273.1,840.0,189.3668,189.3668,189.3044,189.3044,840.0
2016-04-11 14:20:00,272.92,273.25,272.9,273.25,5217.0,189.1796,189.4083,189.1657,189.4083,5217.0
2016-04-11 14:25:00,273.32,273.47,272.86,272.86,601.0,189.4569,189.5608,189.138,189.138,601.0
2016-04-11 14:30:00,272.84,273.0,272.8,273.0,1340.0,189.1241,189.235,189.0964,189.235,1340.0
2016-04-11 14:35:00,272.97,273.24,272.97,273.03,663.0,189.2143,189.4014,189.2143,189.2558,663.0
2016-04-11 14:40:00,273.37,273.37,273.06,273.19,4353.0,189.4915,189.4915,189.2766,189.3668,4353.0
2016-04-11 14:45:00,273.5,273.67,273.29,273.53,4200.0,189.5816,189.6995,189.4361,189.6024,4200.0
2016-04-11 14:50:00,273.42,273.72,273.35,273.59,11889.0,189.5262,189.7341,189.4777,189.644,11889.0
2016-04-11 14:55:00,273.59,273.62,273.43,273.53,1615.0,189.644,189.6648,189.5331,189.6024,1615.0
2016-04-11 15:00:00,273.44,273.57,273.38,273.39,800.0,189.54,189.6302,189.4985,189.5054,800.0
2016-04-11 15:05:00,273.28,273.37,273.28,273.37,200.0,189.4291,189.4915,189.4291,189.4915,200.0
2016-04-11 15:10:00,273.26,273.31,273.26,273.3,400.0,189.4153,189.4499,189.4153,189.443,400.0
2016-04-11 15:15:00,273.4,273.44,273.21,273.21,1400.0,189.5123,189.54,189.3806,189.3806,1400.0
2016-04-11 15:20:00,273.25,273.36,273.24,273.36,1100.0,189.4083,189.4846,189.4014,189.4846,1100.0
2016-04-11 15:25:00,273.37,273.39,273.21,273.21,500.0,189.4915,189.5054,189.3806,189.3806,500.0
2016-04-11 15:30:00,273.19,273.19,273.12,273.14,1112.0,189.3668,189.3668,189.3182,189.3321,1112.0
2016-04-11 15:35:00,273.1,273.12,272.69,272.69,2200.0,189.3044,189.3182,189.0202,189.0202,2200.0
2016-04-11 15:40:00,272.79,272.8,272.5,272.63,1400.0,189.0895,189.0964,188.8885,188.9786,1400.0
2016-04-11 15:45:00,272.63,272.95,272.42,272.43,6898.0,188.9786,189.2004,188.833,188.8399,6898.0
2016-04-11 15:50:00,272.5,272.81,272.46,272.79,12307.0,188.8885,189.1033,188.8607,189.0895,12307.0
2016-04-11 15:55:00,272.73,272.85,272.26,272.26,29062.0,189.0479,189.1311,188.7221,188.7221,29062.0
2016-04-12 09:30:00,273.0,273.27,272.75,272.92,4745.0,189.235,189.4222,189.0618,189.1796,4745.0
2016-04-12 09:35:00,272.92,273.01,272.07,272.29,2500.0,189.1796,189.242,188.5904,188.7429,2500.0
2016-04-12 09:40:00,272.48,273.38,272.36,273.24,16852.0,188.8746,189.4985,188.7914,189.4014,16852.0
2016-04-12 09:45:00,273.11,273.31,272.8,273.19,4171.0,189.3113,189.4499,189.0964,189.3668,4171.0
2016-04-12 09:50:00,273.07,273.33,273.07,273.13,3700.0,189.2836,189.4638,189.2836,189.3252,3700.0
2016-04-12 09:55:00,273.13,273.8,273.13,273.51,3700.0,189.3252,189.7896,189.3252,189.5886,3700.0
2016-04-12 10:00:00,273.42,273.55,273.05,273.08,13281.0,189.5262,189.6163,189.2697,189.2905,13281.0
2016-04-12 10:05:00,273.2,273.41,272.91,273.28,2100.0,189.3737,189.5192,189.1727,189.4291,2100.0
2016-04-12 10:10:00,273.24,273.24,272.92,273.16,4200.0,189.4014,189.4014,189.1796,189.346,4200.0
2016-04-12 10:15:00,273.09,273.55,273.06,273.55,3250.0,189.2974,189.6163,189.2766,189.6163,3250.0
2016-04-12 10:20:00,273.29,273.29,273.02,273.17,1577.0,189.4361,189.4361,189.2489,189.3529,1577.0
2016-04-12 10:25:00,273.25,273.28,272.93,272.94,1132.0,189.4083,189.4291,189.1865,189.1935,1132.0
2016-04-12 10:30:00,273.18,273.38,273.09,273.28,1169.0,189.3598,189.4985,189.2974,189.4291,1169.0
2016-04-12 10:35:00,273.07,273.19,272.87,273.19,1900.0,189.2836,189.3668,189.1449,189.3668,1900.0
2016-04-12 10:40:00,273.2,273.5,273.0,273.28,6003.0,189.3737,189.5816,189.235,189.4291,6003.0
2016-04-12 10:45:00,273.28,273.35,273.15,273.26,7960.0,189.4291,189.4777,189.339,189.4153,7960.0
2016-04-12 10:50:00,273.19,273.78,273.14,273.65,12807.0,189.3668,189.7757,189.3321,189.6856,12807.0
2016-04-12 10:55:00,273.78,273.87,273.48,273.87,4650.0,189.7757,189.8381,189.5678,189.8381,4650.0
2016-04-12 11:00:00,273.75,273.75,273.47,273.69,2827.0,189.7549,189.7549,189.5608,189.7133,2827.0
2016-04-12 11:05:00,273.82,274.2,273.65,274.2,2448.0,189.8034,190.0669,189.6856,190.0669,2448.0
2016-04-12 11:10:00,274.06,274.16,273.92,274.06,3196.0,189.9698,190.0391,189.8728,189.9698,3196.0
2016-04-12 11:15:00,274.1,274.63,274.1,274.6,5659.0,189.9975,190.3649,189.9975,190.3441,5659.0
2016-04-12 11:20:00,274.45,274.55,274.11,274.13,5022.0,190.2401,190.3095,190.0045,190.0183,5022.0
2016-04-12 11:25:00,274.32,274.63,273.94,273.94,10759.0,190.15,190.3649,189.8866,189.8866,10759.0
2016-04-12 11:30:00,274.0,274.3,273.99,274.15,300.0,189.9282,190.1362,189.9213,190.0322,300.0
2016-04-12 11:35:00,274.42,274.54,274.38,274.45,6283.0,190.2193,190.3025,190.1916,190.2401,6283.0
2016-04-12 11:40:00,274.62,274.73,274.62,274.72,1100.0,190.358,190.4342,190.358,190.4273,1100.0
2016-04-12 11:45:00,274.6,274.63,274.21,274.24,1914.0,190.3441,190.3649,190.0738,190.0946,1914.0
2016-04-12 11:50:00,274.27,274.59,274.24,274.59,3336.0,190.1154,190.3372,190.0946,190.3372,3336.0
2016-04-12 11:55:00,274.49,274.51,274.27,274.27,4170.0,190.2679,190.2817,190.1154,190.1154,4170.0
2016-04-12 12:00:00,274.4,274.41,274.01,274.16,9025.0,190.2055,190.2124,189.9351,190.0391,9025.0
2016-04-12 12:05:00,274.32,274.32,273.82,274.03,1790.0,190.15,190.15,189.8034,189.949,1790.0
2016-04-12 12:10:00,274.01,274.02,273.96,273.96,1200.0,189.9351,189.9421,189.9005,189.9005,1200.0
2016-04-12 12:15:00,273.95,273.97,273.66,273.83,4246.0,189.8936,189.9074,189.6925,189.8104,4246.0
2016-04-12 12:20:00,273.7,273.7,273.68,273.69,700.0,189.7203,189.7203,189.7064,189.7133,700.0
2016-04-12 12:25:00,273.68,273.97,273.68,273.97,3633.0,189.7064,189.9074,189.7064,189.9074,3633.0
2016-04-12 12:30:00,273.97,274.25,273.93,274.01,13649.0,189.9074,190.1015,189.8797,189.9351,13649.0
2016-04-12 12:35:00,274.16,274.41,274.04,274.3,5100.0,190.0391,190.2124,189.9559,190.1362,5100.0
2016-04-12 12:40:00,274.32,274.53,274.22,274.26,16800.0,190.15,190.2956,190.0807,190.1084,16800.0
2016-04-12 12:45:00,274.23,274.32,274.08,274.18,5327.0,190.0876,190.15,189.9837,190.053,5327.0
2016-04-12 12:50:00,274.07,274.29,274.03,274.29,1200.0,189.9767,190.1292,189.949,190.1292,1200.0
2016-04-12 12:55:00,274.37,274.64,274.11,274.64,3401.0,190.1847,190.3718,190.0045,190.3718,3401.0
2016-04-12 13:00:00,274.57,274.73,274.49,274.73,1466.0,190.3233,190.4342,190.2679,190.4342,1466.0
2016-04-12 13:05:00,274.75,274.9,274.48,274.62,1930.0,190.4481,190.5521,190.2609,190.358,1930.0
2016-04-12 13:10:00,274.48,274.54,274.33,274.54,2200.0,190.2609,190.3025,190.157,190.3025,2200.0
2016-04-12 13:15:00,274.56,274.8,274.5,274.63,2901.0,190.3164,190.4828,190.2748,190.3649,2901.0
2016-04-12 13:20:00,274.74,274.84,274.57,274.69,2200.0,190.4412,190.5105,190.3233,190.4065,2200.0
2016-04-12 13:25:00,274.89,274.92,274.7,274.71,2791.0,190.5451,190.5659,190.4134,190.4204,2791.0
2016-04-12 13:30:00,274.74,274.96,274.49,274.88,16768.0,190.4412,190.5937,190.2679,190.5382,16768.0
2016-04-12 13:35:00,274.81,275.07,274.79,274.82,5790.0,190.4897,190.6699,190.4758,190.4966,5790.0
2016-04-12 13:40:00,274.79,274.79,274.58,274.77,1900.0,190.4758,190.4758,190.3303,190.462,1900.0
2016-04-12 13:45:00,274.88,275.12,274.88,275.07,1700.0,190.5382,190.7046,190.5382,190.6699,1700.0
2016-04-12 13:50:00,274.98,275.13,274.92,275.07,6074.0,190.6075,190.7115,190.5659,190.6699,6074.0
2016-04-12 13:55:00,275.07,275.21,275.03,275.06,2916.0,190.6699,190.767,190.6422,190.663,2916.0
2016-04-12 14:00:00,274.99,275.12,274.93,275.05,4600.0,190.6145,190.7046,190.5729,190.656,4600.0
2016-04-12 14:05:00,274.94,275.25,274.93,275.25,1500.0,190.5798,190.7947,190.5729,190.7947,1500.0
2016-04-12 14:10:00,275.27,275.64,275.27,275.55,2538.0,190.8085,191.065,190.8085,191.0026,2538.0
2016-04-12 14:15:00,275.63,275.77,275.62,275.76,1716.0,191.0581,191.1551,191.0512,191.1482,1716.0
2016-04-12 14:20:00,275.76,275.78,275.58,275.67,2100.0,191.1482,191.1621,191.0234,191.0858,2100.0
2016-04-12 14:25:00,275.73,275.93,275.5,275.93,3912.0,191.1274,191.266,190.968,191.266,3912.0
2016-04-12 14:30:00,275.83,276.12,275.82,276.07,3332.0,191.1967,191.3977,191.1898,191.3631,3332.0
2016-04-12 14:35:00,276.11,276.26,275.95,276.26,5486.0,191.3908,191.4948,191.2799,191.4948,5486.0
2016-04-12 14:40:00,276.25,276.27,276.01,276.09,4312.0,191.4878,191.5017,191.3215,191.3769,4312.0
2016-04-12 14:45:00,276.23,276.28,276.14,276.19,3314.0,191.474,191.5086,191.4116,191.4463,3314.0
2016-04-12 14:50:00,276.26,276.38,276.16,276.29,2471.0,191.4948,191.578,191.4255,191.5156,2471.0
2016-04-12 14:55:00,276.27,276.35,276.08,276.32,3778.0,191.5017,191.5572,191.37,191.5364,3778.0
2016-04-12 15:00:00,276.32,276.65,276.32,276.58,4771.0,191.5364,191.7651,191.5364,191.7166,4771.0
2016-04-12 15:05:00,276.68,276.79,276.52,276.72,2400.0,191.7859,191.8622,191.675,191.8136,2400.0
2016-04-12 15:10:00,276.74,276.84,276.43,276.68,19953.0,191.8275,191.8968,191.6126,191.7859,19953.0
2016-04-12 15:15:00,276.6,276.73,276.56,276.56,7974.0,191.7305,191.8206,191.7027,191.7027,7974.0
2016-04-12 15:20:00,276.61,276.69,276.33,276.42,5152.0,191.7374,191.7928,191.5433,191.6057,5152.0
2016-04-12 15:25:00,276.53,276.53,276.23,276.28,3553.0,191.6819,191.6819,191.474,191.5086,3553.0
2016-04-12 15:30:00,276.28,276.49,276.11,276.47,12179.0,191.5086,191.6542,191.3908,191.6403,12179.0
2016-04-12 15:35:00,276.49,276.66,276.28,276.41,9336.0,191.6542,191.772,191.5086,191.5988,9336.0
2016-04-12 15:40:00,276.3,276.45,275.96,276.09,5960.0,191.5225,191.6265,191.2868,191.3769,5960.0
2016-04-12 15:45:00,275.97,276.03,275.84,275.91,7376.0,191.2938,191.3354,191.2036,191.2522,7376.0
2016-04-12 15:50:00,275.89,275.93,275.65,275.65,10062.0,191.2383,191.266,191.0719,191.0719,10062.0
2016-04-12 15:55:00,275.62,276.36,275.52,276.15,24295.0,191.0512,191.5641,190.9818,191.4185,24295.0
2016-04-13 09:30:00,277.54,277.6,275.2,275.2,7583.0,192.382,192.4236,190.76,190.76,7583.0
2016-04-13 09:35:00,275.2,275.43,274.79,274.82,5506.0,190.76,190.9194,190.4758,190.4966,5506.0
2016-04-13 09:40:00,274.8,275.26,274.8,275.23,6140.0,190.4828,190.8016,190.4828,190.7808,6140.0
2016-04-13 09:45:00,275.0,275.6,275.0,275.6,9716.0,190.6214,191.0373,190.6214,191.0373,9716.0
2016-04-13 09:50:00,275.52,275.8,275.35,275.56,7396.0,190.9818,191.1759,190.864,191.0096,7396.0
2016-04-13 09:55:00,275.41,275.64,275.2,275.38,6443.0,190.9056,191.065,190.76,190.8848,6443.0
2016-04-13 10:00:00,275.27,275.27,274.6,275.03,8144.0,190.8085,190.8085,190.3441,190.6422,8144.0
2016-04-13 10:05:00,274.97,275.19,274.69,274.88,6647.0,190.6006,190.7531,190.4065,190.5382,6647.0
2016-04-13 10:10:00,274.87,274.92,274.13,274.14,2169.0,190.5313,190.5659,190.0183,190.0253,2169.0
2016-04-13 10:15:00,274.1,274.1,273.53,273.55,6356.0,189.9975,189.9975,189.6024,189.6163,6356.0
2016-04-13 10:20:00,273.54,273.55,273.12,273.39,5536.0,189.6094,189.6163,189.3182,189.5054,5536.0
2016-04-13 10:25:00,273.24,273.31,272.98,273.04,5304.0,189.4014,189.4499,189.2212,189.2628,5304.0
2016-04-13 10:30:00,273.1,273.24,272.63,272.64,6970.0,189.3044,189.4014,188.9786,188.9855,6970.0
2016-04-13 10:35:00,272.63,272.64,272.08,272.08,8078.0,188.9786,188.9855,188.5973,188.5973,8078.0
2016-04-13 10:40:00,272.1,272.11,271.66,271.67,2600.0,188.6112,188.6181,188.3062,188.3131,2600.0
2016-04-13 10:45:00,271.8,271.8,271.52,271.54,6975.0,188.4032,188.4032,188.2092,188.223,6975.0
2016-04-13 10:50:00,271.82,272.32,271.64,272.31,4846.0,188.4171,188.7637,188.2923,188.7568,4846.0
2016-04-13 10:55:00,272.37,272.67,272.37,272.49,7801.0,188.7984,189.0063,188.7984,188.8815,7801.0
2016-04-13 11:00:00,272.63,272.7,272.31,272.4,3896.0,188.9786,189.0271,188.7568,188.8191,3896.0
2016-04-13 11:05:00,272.59,272.78,272.57,272.78,1616.0,188.9508,189.0826,188.937,189.0826,1616.0
2016-04-13 11:10:00,272.78,272.78,272.34,272.49,2809.0,189.0826,189.0826,188.7776,188.8815,2809.0
2016-04-13 11:15:00,272.47,272.48,272.34,272.38,4237.0,188.8677,188.8746,188.7776,188.8053,4237.0
2016-04-13 11:20:00,272.21,272.24,271.83,271.83,2520.0,188.6874,188.7082,188.424,188.424,2520.0
2016-04-13 11:25:00,271.82,272.19,271.81,272.18,3500.0,188.4171,188.6736,188.4102,188.6667,3500.0
2016-04-13 11:30:00,272.18,272.35,272.18,272.31,1309.0,188.6667,188.7845,188.6667,188.7568,1309.0
2016-04-13 11:35:00,272.31,272.63,272.13,272.44,4126.0,188.7568,188.9786,188.632,188.8469,4126.0
2016-04-13 11:40:00,272.36,272.41,272.13,272.35,2431.0,188.7914,188.8261,188.632,188.7845,2431.0
2016-04-13 11:45:00,272.31,272.54,272.31,272.44,2200.0,188.7568,188.9162,188.7568,188.8469,2200.0
2016-04-13 11:50:00,272.28,272.29,272.24,272.24,500.0,188.736,188.7429,188.7082,188.7082,500.0
2016-04-13 11:55:00,272.01,272.1,271.87,271.87,2301.0,188.5488,188.6112,188.4518,188.4518,2301.0
2016-04-13 12:00:00,271.97,272.2,271.97,272.2,1152.0,188.5211,188.6805,188.5211,188.6805,1152.0
2016-04-13 12:05:00,272.32,272.35,272.18,272.19,1200.0,188.7637,188.7845,188.6667,188.6736,1200.0
2016-04-13 12:10:00,272.1,272.4,272.1,272.4,1500.0,188.6112,188.8191,188.6112,188.8191,1500.0
2016-04-13 12:15:00,272.34,272.6,272.16,272.16,2029.0,188.7776,188.9578,188.6528,188.6528,2029.0
2016-04-13 12:20:00,272.14,272.19,271.97,272.17,1322.0,188.6389,188.6736,188.5211,188.6597,1322.0
2016-04-13 12:25:00,272.17,272.37,272.17,272.29,800.0,188.6597,188.7984,188.6597,188.7429,800.0
2016-04-13 12:30:00,272.01,272.01,271.85,271.86,500.0,188.5488,188.5488,188.4379,188.4448,500.0
2016-04-13 12:35:00,271.83,271.86,271.67,271.71,1700.0,188.424,188.4448,188.3131,188.3409,1700.0
2016-04-13 12:40:00,271.68,271.72,271.5,271.6,2406.0,188.3201,188.3478,188.1953,188.2646,2406.0
2016-04-13 12:45:00,271.65,271.94,271.62,271.94,1395.0,188.2993,188.5003,188.2785,188.5003,1395.0
2016-04-13 12:50:00,271.96,271.97,271.67,271.68,1200.0,188.5142,188.5211,188.3131,188.3201,1200.0
2016-04-13 12:55:00,271.67,271.7,271.51,271.67,3495.0,188.3131,188.3339,188.2022,188.3131,3495.0
2016-04-13 13:00:00,271.61,271.64,271.52,271.54,1709.0,188.2715,188.2923,188.2092,188.223,1709.0
2016-04-13 13:05:00,271.6,271.64,271.53,271.53,1796.0,188.2646,188.2923,188.2161,188.2161,1796.0
2016-04-13 13:10:00,271.58,271.73,271.58,271.64,2267.0,188.2507,188.3547,188.2507,188.2923,2267.0
2016-04-13 13:15:00,271.64,271.64,271.49,271.57,2707.0,188.2923,188.2923,188.1884,188.2438,2707.0
2016-04-13 13:20:00,271.47,271.47,271.36,271.36,400.0,188.1745,188.1745,188.0983,188.0983,400.0
2016-04-13 13:25:00,271.29,271.45,271.24,271.24,2829.0,188.0497,188.1606,188.0151,188.0151,2829.0
2016-04-13 13:30:00,271.33,271.61,271.32,271.54,5415.0,188.0775,188.2715,188.0705,188.223,5415.0
2016-04-13 13:35:00,271.65,271.76,271.5,271.61,3502.0,188.2993,188.3755,188.1953,188.2715,3502.0
2016-04-13 13:40:00,271.62,271.92,271.62,271.81,1675.0,188.2785,188.4864,188.2785,188.4102,1675.0
2016-04-13 13:45:00,271.8,271.95,271.8,271.9,800.0,188.4032,188.5072,188.4032,188.4726,800.0
2016-04-13 13:50:00,272.0,272.0,271.74,271.79,1800.0,188.5419,188.5419,188.3617,188.3963,1800.0
2016-04-13 13:55:00,271.77,272.02,271.77,272.01,1500.0,188.3825,188.5557,188.3825,188.5488,1500.0
2016-04-13 14:00:00,272.0,272.0,271.82,271.82,2208.0,188.5419,188.5419,188.4171,188.4171,2208.0
2016-04-13 14:05:00,271.81,271.81,271.55,271.65,4755.0,188.4102,188.4102,188.23,188.2993,4755.0
2016-04-13 14:10:00,271.59,271.59,270.96,270.96,6736.0,188.2577,188.2577,187.821,187.821,6736.0
2016-04-13 14:15:00,270.97,271.25,270.91,270.91,3304.0,187.8279,188.022,187.7863,187.7863,3304.0
2016-04-13 14:20:00,270.84,271.21,270.76,271.21,2101.0,187.7378,187.9943,187.6824,187.9943,2101.0
2016-04-13 14:25:00,271.04,271.62,271.03,271.47,3382.0,187.8764,188.2785,187.8695,188.1745,3382.0
2016-04-13 14:30:00,271.47,271.97,271.46,271.86,2809.0,188.1745,188.5211,188.1676,188.4448,2809.0
2016-04-13 14:35:00,271.86,271.97,271.81,271.97,1800.0,188.4448,188.5211,188.4102,188.5211,1800.0
2016-04-13 14:40:00,271.94,271.94,271.73,271.82,5323.0,188.5003,188.5003,188.3547,188.4171,5323.0
2016-04-13 14:45:00,271.73,271.73,271.55,271.56,1400.0,188.3547,188.3547,188.23,188.2369,1400.0
2016-04-13 14:50:00,271.46,271.47,271.16,271.39,928.0,188.1676,188.1745,187.9596,188.119,928.0
2016-04-13 14:55:00,271.21,271.32,270.92,270.92,61397.0,187.9943,188.0705,187.7933,187.7933,61397.0
2016-04-13 15:00:00,270.99,271.1,270.79,270.8,14594.0,187.8418,187.918,187.7031,187.7101,14594.0
2016-04-13 15:05:00,270.81,271.01,270.76,271.0,2927.0,187.717,187.8556,187.6824,187.8487,2927.0
2016-04-13 15:10:00,271.0,271.0,270.78,270.78,1600.0,187.8487,187.8487,187.6962,187.6962,1600.0
2016-04-13 15:15:00,270.88,270.88,270.48,270.48,4099.0,187.7655,187.7655,187.4883,187.4883,4099.0
2016-04-13 15:20:00,270.5,270.51,270.22,270.4,9986.0,187.5021,187.5091,187.308,187.4328,9986.0
2016-04-13 15:25:00,270.4,271.09,270.4,270.99,7254.0,187.4328,187.9111,187.4328,187.8418,7254.0
2016-04-13 15:30:00,270.94,271.15,270.83,271.05,7564.0,187.8071,187.9527,187.7309,187.8834,7564.0
2016-04-13 15:35:00,271.18,271.24,271.03,271.17,6655.0,187.9735,188.0151,187.8695,187.9666,6655.0
2016-04-13 15:40:00,271.18,271.22,270.99,271.13,12078.0,187.9735,188.0012,187.8418,187.9388,12078.0
2016-04-13 15:45:00,271.16,271.54,271.13,271.44,14060.0,187.9596,188.223,187.9388,188.1537,14060.0
2016-04-13 15:50:00,271.45,271.78,271.41,271.67,11226.0,188.1606,188.3894,188.1329,188.3131,11226.0
2016-04-13 15:55:00,271.73,272.14,271.72,271.84,33895.0,188.3547,188.6389,188.3478,188.431,33895.0
2016-04-14 09:30:00,271.01,272.13,270.27,271.38,4965.0,187.8556,188.632,187.3427,188.1121,4965.0
2016-04-14 09:35:00,271.59,271.66,271.34,271.42,1806.0,188.2577,188.3062,188.0844,188.1398,1806.0
2016-04-14 09:40:00,271.27,271.29,270.34,270.78,6325.0,188.0359,188.0497,187.3912,187.6962,6325.0
2016-04-14 09:45:00,270.5,270.74,270.25,270.25,3236.0,187.5021,187.6685,187.3288,187.3288,3236.0
2016-04-14 09:50:00,270.35,270.88,270.25,270.52,8894.0,187.3982,187.7655,187.3288,187.516,8894.0
2016-04-14 09:55:00,270.69,270.69,269.8,269.98,5038.0,187.6338,187.6338,187.0169,187.1417,5038.0
2016-04-14 10:00:00,269.99,270.0,269.31,269.31,16800.0,187.1486,187.1555,186.6773,186.6773,16800.0
2016-04-14 10:05:00,269.35,269.62,269.32,269.32,4969.0,186.705,186.8921,186.6842,186.6842,4969.0
2016-04-14 10:10:00,269.28,269.28,269.02,269.02,11866.0,186.6565,186.6565,186.4762,186.4762,11866.0
2016-04-14 10:15:00,269.17,269.3,268.9,268.9,3803.0,186.5802,186.6703,186.3931,186.3931,3803.0
2016-04-14 10:20:00,269.01,269.09,268.79,269.09,2400.0,186.4693,186.5248,186.3168,186.5248,2400.0
2016-04-14 10:25:00,268.92,269.35,268.89,269.01,2250.0,186.4069,186.705,186.3861,186.4693,2250.0
2016-04-14 10:30:00,269.02,269.27,268.81,268.99,3611.0,186.4762,186.6495,186.3307,186.4554,3611.0
2016-04-14 10:35:00,268.95,269.06,268.79,269.04,4100.0,186.4277,186.504,186.3168,186.4901,4100.0
2016-04-14 10:40:00,268.99,269.29,268.37,268.45,9578.0,186.4554,186.6634,186.0257,186.0811,9578.0
2016-04-14 10:45:00,268.53,268.64,268.05,268.05,4982.0,186.1366,186.2128,185.8039,185.8039,4982.0
2016-04-14 10:50:00,268.01,268.01,267.56,267.97,9984.0,185.7761,185.7761,185.4642,185.7484,9984.0
2016-04-14 10:55:00,267.86,267.93,267.66,267.73,8000.0,185.6722,185.7207,185.5335,185.5821,8000.0
2016-04-14 11:00:00,267.7,268.01,267.64,267.73,3900.0,185.5613,185.7761,185.5197,185.5821,3900.0
2016-04-14 11:05:00,267.71,267.72,267.18,267.18,4132.0,185.5682,185.5751,185.2008,185.2008,4132.0
2016-04-14 11:10:00,267.25,267.52,267.25,267.28,6706.0,185.2493,185.4365,185.2493,185.2701,6706.0
2016-04-14 11:15:00,267.33,267.49,267.25,267.4,7588.0,185.3048,185.4157,185.2493,185.3533,7588.0
2016-04-14 11:20:00,267.42,267.69,267.4,267.41,4692.0,185.3672,185.5543,185.3533,185.3602,4692.0
2016-04-14 11:25:00,267.43,267.73,267.24,267.65,3748.0,185.3741,185.5821,185.2424,185.5266,3748.0
2016-04-14 11:30:00,267.59,267.64,267.33,267.46,4243.0,185.485,185.5197,185.3048,185.3949,4243.0
2016-04-14 11:35:00,267.31,267.62,267.31,267.59,2700.0,185.2909,185.5058,185.2909,185.485,2700.0
2016-04-14 11:40:00,267.62,267.73,267.23,267.23,11694.0,185.5058,185.5821,185.2355,185.2355,11694.0
2016-04-14 11:45:00,267.19,267.22,267.02,267.02,2417.0,185.2077,185.2285,185.0899,185.0899,2417.0
2016-04-14 11:50:00,267.02,267.08,266.62,266.67,4626.0,185.0899,185.1315,184.8126,184.8473,4626.0
2016-04-14 11:55:00,266.74,266.75,265.99,266.06,8417.0,184.8958,184.9027,184.3759,184.4245,8417.0
2016-04-14 12:00:00,266.16,266.43,266.01,266.15,11614.0,184.4938,184.6809,184.3898,184.4868,11614.0
2016-04-14 12:05:00,266.32,266.71,266.28,266.65,3804.0,184.6047,184.875,184.577,184.8334,3804.0
2016-04-14 12:10:00,266.8,266.95,266.6,266.72,3700.0,184.9374,185.0414,184.7988,184.8819,3700.0
2016-04-14 12:15:00,266.8,266.94,266.72,266.72,2297.0,184.9374,185.0344,184.8819,184.8819,2297.0
2016-04-14 12:20:00,266.63,266.91,266.54,266.82,5128.0,184.8196,185.0137,184.7572,184.9513,5128.0
2016-04-14 12:25:00,266.74,266.92,266.33,266.34,2259.0,184.8958,185.0206,184.6116,184.6185,2259.0
2016-04-14 12:30:00,266.33,267.18,266.33,266.79,7206.0,184.6116,185.2008,184.6116,184.9305,7206.0
2016-04-14 12:35:00,266.74,267.16,266.67,267.16,4816.0,184.8958,185.1869,184.8473,185.1869,4816.0
2016-04-14 12:40:00,267.19,267.51,267.15,267.5,1680.0,185.2077,185.4296,185.18,185.4226,1680.0
2016-04-14 12:45:00,267.4,267.4,266.78,267.01,9613.0,185.3533,185.3533,184.9235,185.083,9613.0
2016-04-14 12:50:00,267.22,267.23,266.97,267.14,2005.0,185.2285,185.2355,185.0552,185.1731,2005.0
2016-04-14 12:55:00,267.28,267.34,267.06,267.21,8254.0,185.2701,185.3117,185.1176,185.2216,8254.0
2016-04-14 13:00:00,267.28,267.63,267.27,267.42,9046.0,185.2701,185.5127,185.2632,185.3672,9046.0
2016-04-14 13:05:00,267.47,267.58,266.78,266.84,5426.0,185.4018,185.4781,184.9235,184.9651,5426.0
2016-04-14 13:10:00,266.82,267.06,266.81,267.02,2617.0,184.9513,185.1176,184.9443,185.0899,2617.0
2016-04-14 13:15:00,267.19,267.19,266.65,266.67,4710.0,185.2077,185.2077,184.8334,184.8473,4710.0
2016-04-14 13:20:00,266.78,266.89,266.54,266.89,3815.0,184.9235,184.9998,184.7572,184.9998,3815.0
2016-04-14 13:25:00,266.96,267.05,266.9,266.94,1046.0,185.0483,185.1107,185.0067,185.0344,1046.0
2016-04-14 13:30:00,266.78,266.99,266.78,266.99,1850.0,184.9235,185.0691,184.9235,185.0691,1850.0
2016-04-14 13:35:00,267.0,267.24,266.99,267.24,2092.0,185.076,185.2424,185.0691,185.2424,2092.0
2016-04-14 13:40:00,267.37,267.88,267.37,267.76,3342.0,185.3325,185.686,185.3325,185.6028,3342.0
2016-04-14 13:45:00,267.9,268.1,267.77,268.1,1616.0,185.6999,185.8385,185.6098,185.8385,1616.0
2016-04-14 13:50:00,268.07,268.17,268.04,268.11,2100.0,185.8177,185.887,185.7969,185.8455,2100.0
2016-04-14 13:55:00,268.13,268.25,267.99,268.0,3257.0,185.8593,185.9425,185.7623,185.7692,3257.0
2016-04-14 14:00:00,267.89,267.89,267.66,267.71,2500.0,185.693,185.693,185.5335,185.5682,2500.0
2016-04-14 14:05:00,267.62,267.62,267.43,267.61,4531.0,185.5058,185.5058,185.3741,185.4989,4531.0
2016-04-14 14:10:00,267.58,267.73,267.58,267.6,1735.0,185.4781,185.5821,185.4781,185.4919,1735.0
2016-04-14 14:15:00,267.75,267.79,267.67,267.79,2492.0,185.5959,185.6236,185.5405,185.6236,2492.0
2016-04-14 14:20:00,267.77,267.86,267.68,267.86,2156.0,185.6098,185.6722,185.5474,185.6722,2156.0
2016-04-14 14:25:00,267.88,267.96,267.76,267.76,1800.0,185.686,185.7415,185.6028,185.6028,1800.0
2016-04-14 14:30:00,267.73,267.74,267.52,267.53,3701.0,185.5821,185.589,185.4365,185.4434,3701.0
2016-04-14 14:35:00,267.55,267.63,267.29,267.42,8023.0,185.4573,185.5127,185.2771,185.3672,8023.0
2016-04-14 14:40:00,267.45,267.49,267.23,267.38,8316.0,185.388,185.4157,185.2355,185.3394,8316.0
2016-04-14 14:45:00,267.36,267.43,267.24,267.24,7139.0,185.3256,185.3741,185.2424,185.2424,7139.0
2016-04-14 14:50:00,267.32,267.38,267.24,267.38,2640.0,185.2979,185.3394,185.2424,185.3394,2640.0
2016-04-14 14:55:00,267.39,267.54,267.36,267.37,5106.0,185.3464,185.4503,185.3256,185.3325,5106.0
2016-04-14 15:00:00,267.41,267.54,267.41,267.5,3501.0,185.3602,185.4503,185.3602,185.4226,3501.0
2016-04-14 15:05:00,267.54,267.77,267.52,267.64,3605.0,185.4503,185.6098,185.4365,185.5197,3605.0
2016-04-14 15:10:00,267.63,267.85,267.61,267.61,3702.0,185.5127,185.6652,185.4989,185.4989,3702.0
2016-04-14 15:15:00,267.52,267.74,267.52,267.55,2553.0,185.4365,185.589,185.4365,185.4573,2553.0
2016-04-14 15:20:00,267.6,267.72,267.6,267.61,3263.0,185.4919,185.5751,185.4919,185.4989,3263.0
2016-04-14 15:25:00,267.65,267.65,267.44,267.58,4240.0,185.5266,185.5266,185.381,185.4781,4240.0
2016-04-14 15:30:00,267.55,267.63,267.52,267.62,3661.0,185.4573,185.5127,185.4365,185.5058,3661.0
2016-04-14 15:35:00,267.54,267.61,267.47,267.47,8439.0,185.4503,185.4989,185.4018,185.4018,8439.0
2016-04-14 15:40:00,267.48,267.53,267.39,267.41,7527.0,185.4088,185.4434,185.3464,185.3602,7527.0
2016-04-14 15:45:00,267.42,267.45,267.15,267.16,13087.0,185.3672,185.388,185.18,185.1869,13087.0
2016-04-14 15:50:00,267.13,267.17,267.03,267.11,20072.0,185.1661,185.1939,185.0968,185.1523,20072.0
2016-04-14 15:55:00,267.11,267.23,266.84,267.15,27219.0,185.1523,185.2355,184.9651,185.18,27219.0
2016-04-15 09:30:00,267.56,267.66,267.33,267.63,52326.0,185.4642,185.5335,185.3048,185.5127,52326.0
2016-04-15 09:35:00,267.27,267.53,266.28,266.28,2241.0,185.2632,185.4434,184.577,184.577,2241.0
2016-04-15 09:40:00,266.27,267.41,266.27,267.41,4238.0,184.57,185.3602,184.57,185.3602,4238.0
2016-04-15 09:45:00,267.37,267.7,266.99,267.68,6300.0,185.3325,185.5613,185.0691,185.5474,6300.0
2016-04-15 09:50:00,267.77,268.34,267.54,267.54,8497.0,185.6098,186.0049,185.4503,185.4503,8497.0
2016-04-15 09:55:00,267.79,268.48,267.49,268.11,12796.0,185.6236,186.1019,185.4157,185.8455,12796.0
2016-04-15 10:00:00,267.87,267.87,266.95,266.95,5526.0,185.6791,185.6791,185.0414,185.0414,5526.0
2016-04-15 10:05:00,267.06,267.67,267.02,267.39,10475.0,185.1176,185.5405,185.0899,185.3464,10475.0
2016-04-15 10:10:00,267.27,268.24,267.27,268.24,4100.0,185.2632,185.9356,185.2632,185.9356,4100.0
2016-04-15 10:15:00,268.39,268.66,268.0,268.27,5233.0,186.0395,186.2267,185.7692,185.9564,5233.0
2016-04-15 10:20:00,268.09,268.57,268.09,268.37,3300.0,185.8316,186.1643,185.8316,186.0257,3300.0
2016-04-15 10:25:00,268.19,268.23,267.55,267.55,1218.0,185.9009,185.9286,185.4573,185.4573,1218.0
2016-04-15 10:30:00,267.53,267.86,267.28,267.69,3865.0,185.4434,185.6722,185.2701,185.5543,3865.0
2016-04-15 10:35:00,267.6,267.98,267.59,267.61,5312.0,185.4919,185.7553,185.485,185.4989,5312.0
2016-04-15 10:40:00,267.51,268.01,267.51,267.98,1850.0,185.4296,185.7761,185.4296,185.7553,1850.0
2016-04-15 10:45:00,267.96,268.13,267.92,267.92,2203.0,185.7415,185.8593,185.7138,185.7138,2203.0
2016-04-15 10:50:00,268.1,268.21,268.1,268.2,1700.0,185.8385,185.9148,185.8385,185.9078,1700.0
2016-04-15 10:55:00,268.2,268.64,268.15,268.45,4781.0,185.9078,186.2128,185.8732,186.0811,4781.0
2016-04-15 11:00:00,268.62,268.62,268.12,268.12,2950.0,186.199,186.199,185.8524,185.8524,2950.0
2016-04-15 11:05:00,268.13,268.5,268.13,268.5,4633.0,185.8593,186.1158,185.8593,186.1158,4633.0
2016-04-15 11:10:00,268.49,268.76,268.47,268.48,2175.0,186.1089,186.296,186.095,186.1019,2175.0
2016-04-15 11:15:00,268.28,268.5,268.04,268.04,19515.0,185.9633,186.1158,185.7969,185.7969,19515.0
2016-04-15 11:20:00,268.19,268.4,268.12,268.23,15390.0,185.9009,186.0465,185.8524,185.9286,15390.0
2016-04-15 11:25:00,268.33,268.45,268.07,268.13,1947.0,185.998,186.0811,185.8177,185.8593,1947.0
2016-04-15 11:30:00,267.98,268.07,267.7,267.71,1743.0,185.7553,185.8177,185.5613,185.5682,1743.0
2016-04-15 11:35:00,267.65,268.24,267.65,267.96,5550.0,185.5266,185.9356,185.5266,185.7415,5550.0
2016-04-15 11:40:00,267.98,268.13,267.88,268.03,2200.0,185.7553,185.8593,185.686,185.79,2200.0
2016-04-15 11:45:00,268.04,268.04,267.87,267.92,1900.0,185.7969,185.7969,185.6791,185.7138,1900.0
2016-04-15 11:50:00,267.87,268.25,267.87,268.17,2821.0,185.6791,185.9425,185.6791,185.887,2821.0
2016-04-15 11:55:00,268.12,268.17,268.05,268.05,2492.0,185.8524,185.887,185.8039,185.8039,2492.0
2016-04-15 12:00:00,268.03,268.15,268.02,268.03,4305.0,185.79,185.8732,185.7831,185.79,4305.0
2016-04-15 12:05:00,267.99,268.18,267.89,267.97,2354.0,185.7623,185.894,185.693,185.7484,2354.0
2016-04-15 12:10:00,267.92,267.96,267.72,267.72,1408.0,185.7138,185.7415,185.5751,185.5751,1408.0
2016-04-15 12:15:00,267.7,267.89,267.61,267.78,4000.0,185.5613,185.693,185.4989,185.6167,4000.0
2016-04-15 12:20:00,267.85,267.86,267.64,267.65,2500.0,185.6652,185.6722,185.5197,185.5266,2500.0
2016-04-15 12:25:00,267.63,267.96,267.63,267.96,2822.0,185.5127,185.7415,185.5127,185.7415,2822.0
2016-04-15 12:30:00,267.96,267.96,267.78,267.78,1300.0,185.7415,185.7415,185.6167,185.6167,1300.0
2016-04-15 12:35:00,267.63,267.98,267.6,267.79,4900.0,185.5127,185.7553,185.4919,185.6236,4900.0
2016-04-15 12:40:00,267.87,268.3,267.81,267.9,5852.0,185.6791,185.9772,185.6375,185.6999,5852.0
2016-04-15 12:45:00,267.88,268.0,267.82,267.9,3890.0,185.686,185.7692,185.6444,185.6999,3890.0
2016-04-15 12:50:00,267.99,268.17,267.81,267.89,14450.0,185.7623,185.887,185.6375,185.693,14450.0
2016-04-15 12:55:00,267.89,268.1,267.76,267.86,2000.0,185.693,185.8385,185.6028,185.6722,2000.0
2016-04-15 13:00:00,267.86,267.86,267.72,267.77,1700.0,185.6722,185.6722,185.5751,185.6098,1700.0
2016-04-15 13:05:00,267.81,268.04,267.68,267.97,9000.0,185.6375,185.7969,185.5474,185.7484,9000.0
2016-04-15 13:10:00,267.97,268.09,267.94,267.99,6642.0,185.7484,185.8316,185.7276,185.7623,6642.0
2016-04-15 13:15:00,268.0,268.16,267.99,268.16,5435.0,185.7692,185.8801,185.7623,185.8801,5435.0
2016-04-15 13:20:00,268.1,268.19,268.04,268.16,2400.0,185.8385,185.9009,185.7969,185.8801,2400.0
2016-04-15 13:25:00,268.05,268.12,267.75,267.75,2400.0,185.8039,185.8524,185.5959,185.5959,2400.0
2016-04-15 13:30:00,267.72,267.85,267.67,267.83,4914.0,185.5751,185.6652,185.5405,185.6514,4914.0
2016-04-15 13:35:00,267.7,267.9,267.63,267.9,5320.0,185.5613,185.6999,185.5127,185.6999,5320.0
2016-04-15 13:40:00,267.85,267.85,267.62,267.68,2890.0,185.6652,185.6652,185.5058,185.5474,2890.0
2016-04-15 13:45:00,267.73,267.82,267.62,267.7,2700.0,185.5821,185.6444,185.5058,185.5613,2700.0
2016-04-15 13:50:00,267.73,267.9,267.71,267.81,2674.0,185.5821,185.6999,185.5682,185.6375,2674.0
2016-04-15 13:55:00,267.93,268.08,267.81,267.81,20933.0,185.7207,185.8247,185.6375,185.6375,20933.0
2016-04-15 14:00:00,267.83,268.11,267.81,267.97,11056.0,185.6514,185.8455,185.6375,185.7484,11056.0
2016-04-15 14:05:00,267.91,268.18,267.89,268.03,8457.0,185.7068,185.894,185.693,185.79,8457.0
2016-04-15 14:10:00,268.03,268.2,268.0,268.04,7856.0,185.79,185.9078,185.7692,185.7969,7856.0
2016-04-15 14:15:00,268.12,268.4,268.08,268.12,16736.0,185.8524,186.0465,185.8247,185.8524,16736.0
2016-04-15 14:20:00,268.1,268.14,267.94,267.94,5822.0,185.8385,185.8662,185.7276,185.7276,5822.0
2016-04-15 14:25:00,267.98,268.27,267.98,268.27,2700.0,185.7553,185.9564,185.7553,185.9564,2700.0
2016-04-15 14:30:00,268.15,268.24,268.02,268.13,2868.0,185.8732,185.9356,185.7831,185.8593,2868.0
2016-04-15 14:35:00,268.14,268.16,268.08,268.12,2519.0,185.8662,185.8801,185.8247,185.8524,2519.0
2016-04-15 14:40:00,268.11,268.19,268.03,268.03,13922.0,185.8455,185.9009,185.79,185.79,13922.0
2016-04-15 14:45:00,267.92,268.03,267.83,267.97,2110.0,185.7138,185.79,185.6514,185.7484,2110.0
2016-04-15 14:50:00,267.86,268.07,267.84,267.86,5005.0,185.6722,185.8177,185.6583,185.6722,5005.0
2016-04-15 14:55:00,267.84,268.14,267.78,267.96,15215.0,185.6583,185.8662,185.6167,185.7415,15215.0
2016-04-15 15:00:00,268.13,268.14,267.87,267.97,6437.0,185.8593,185.8662,185.6791,185.7484,6437.0
2016-04-15 15:05:00,267.99,268.2,267.86,268.18,23353.0,185.7623,185.9078,185.6722,185.894,23353.0
2016-04-15 15:10:00,268.18,268.26,267.97,267.97,5631.0,185.894,185.9494,185.7484,185.7484,5631.0
2016-04-15 15:15:00,268.04,268.16,267.93,267.97,22362.0,185.7969,185.8801,185.7207,185.7484,22362.0
2016-04-15 15:20:00,267.94,268.09,267.92,268.0,16813.0,185.7276,185.8316,185.7138,185.7692,16813.0
2016-04-15 15:25:00,268.09,268.14,267.95,268.1,35231.0,185.8316,185.8662,185.7345,185.8385,35231.0
2016-04-15 15:30:00,267.96,268.16,267.93,267.95,30095.0,185.7415,185.8801,185.7207,185.7345,30095.0
2016-04-15 15:35:00,268.0,268.0,267.8,267.82,20347.0,185.7692,185.7692,185.6306,185.6444,20347.0
2016-04-15 15:40:00,267.81,267.83,267.6,267.63,13923.0,185.6375,185.6514,185.4919,185.5127,13923.0
2016-04-15 15:45:00,267.57,267.92,267.49,267.75,41137.0,185.4711,185.7138,185.4157,185.5959,41137.0
2016-04-15 15:50:00,267.72,268.05,267.72,268.04,20300.0,185.5751,185.8039,185.5751,185.7969,20300.0
2016-04-15 15:55:00,268.05,268.05,267.61,267.75,100168.0,185.8039,185.8039,185.4989,185.5959,100168.0
2016-04-18 09:30:00,267.79,269.01,267.23,268.07,6382.0,185.6236,186.4693,185.2355,185.8177,6382.0
2016-04-18 09:35:00,268.71,268.71,267.13,267.83,10135.0,186.2614,186.2614,185.1661,185.6514,10135.0
2016-04-18 09:40:00,268.0,268.23,267.74,267.74,2600.0,185.7692,185.9286,185.589,185.589,2600.0
2016-04-18 09:45:00,267.79,268.37,267.47,268.09,4303.0,185.6236,186.0257,185.4018,185.8316,4303.0
2016-04-18 09:50:00,268.12,268.16,267.99,268.09,700.0,185.8524,185.8801,185.7623,185.8316,700.0
2016-04-18 09:55:00,267.78,267.78,267.56,267.56,2080.0,185.6167,185.6167,185.4642,185.4642,2080.0
2016-04-18 10:00:00,267.58,267.95,267.46,267.74,3362.0,185.4781,185.7345,185.3949,185.589,3362.0
2016-04-18 10:05:00,267.65,268.01,267.6,268.01,1700.0,185.5266,185.7761,185.4919,185.7761,1700.0
2016-04-18 10:10:00,267.94,268.23,267.94,268.19,3199.0,185.7276,185.9286,185.7276,185.9009,3199.0
2016-04-18 10:15:00,268.37,268.51,268.25,268.32,2300.0,186.0257,186.1227,185.9425,185.991,2300.0
2016-04-18 10:20:00,268.53,268.53,268.3,268.37,2363.0,186.1366,186.1366,185.9772,186.0257,2363.0
2016-04-18 10:25:00,268.53,268.97,268.03,268.97,15290.0,186.1366,186.4416,185.79,186.4416,15290.0
2016-04-18 10:30:00,268.81,268.99,268.38,268.99,4852.0,186.3307,186.4554,186.0326,186.4554,4852.0
2016-04-18 10:35:00,268.8,269.15,268.65,268.8,2793.0,186.3237,186.5663,186.2198,186.3237,2793.0
2016-04-18 10:40:00,268.75,268.91,268.49,268.67,3399.0,186.2891,186.4,186.1089,186.2336,3399.0
2016-04-18 10:45:00,268.72,268.9,268.28,268.4,6661.0,186.2683,186.3931,185.9633,186.0465,6661.0
2016-04-18 10:50:00,268.51,268.51,268.22,268.45,2050.0,186.1227,186.1227,185.9217,186.0811,2050.0
2016-04-18 10:55:00,268.56,268.94,268.56,268.69,2200.0,186.1574,186.4208,186.1574,186.2475,2200.0
2016-04-18 11:00:00,268.7,268.71,268.66,268.66,3602.0,186.2544,186.2614,186.2267,186.2267,3602.0
2016-04-18 11:05:00,268.69,268.69,268.46,268.62,4818.0,186.2475,186.2475,186.0881,186.199,4818.0
2016-04-18 11:10:00,268.65,268.88,268.56,268.56,1605.0,186.2198,186.3792,186.1574,186.1574,1605.0
2016-04-18 11:15:00,268.66,268.84,268.51,268.51,4735.0,186.2267,186.3515,186.1227,186.1227,4735.0
2016-04-18 11:20:00,268.67,268.97,268.58,268.7,4154.0,186.2336,186.4416,186.1712,186.2544,4154.0
2016-04-18 11:25:00,268.73,268.82,268.6,268.6,8015.0,186.2752,186.3376,186.1851,186.1851,8015.0
2016-04-18 11:30:00,268.54,268.73,268.25,268.25,7245.0,186.1435,186.2752,185.9425,185.9425,7245.0
2016-04-18 11:35:00,268.24,268.32,268.0,268.0,1306.0,185.9356,185.991,185.7692,185.7692,1306.0
2016-04-18 11:40:00,267.99,268.08,267.81,268.03,5910.0,185.7623,185.8247,185.6375,185.79,5910.0
2016-04-18 11:45:00,268.05,268.3,267.95,268.19,7053.0,185.8039,185.9772,185.7345,185.9009,7053.0
2016-04-18 11:50:00,268.1,268.15,267.94,268.1,2268.0,185.8385,185.8732,185.7276,185.8385,2268.0
2016-04-18 11:55:00,268.0,268.16,267.83,267.98,2425.0,185.7692,185.8801,185.6514,185.7553,2425.0
2016-04-18 12:00:00,267.98,268.15,267.92,268.15,800.0,185.7553,185.8732,185.7138,185.8732,800.0
2016-04-18 12:05:00,268.27,268.69,268.16,268.55,5688.0,185.9564,186.2475,185.8801,186.1504,5688.0
2016-04-18 12:10:00,268.53,268.6,268.44,268.48,1883.0,186.1366,186.1851,186.0742,186.1019,1883.0
2016-04-18 12:15:00,268.37,268.57,268.37,268.53,1309.0,186.0257,186.1643,186.0257,186.1366,1309.0
2016-04-18 12:20:00,268.73,268.97,268.6,268.9,1000.0,186.2752,186.4416,186.1851,186.3931,1000.0
2016-04-18 12:25:00,269.18,269.19,268.97,269.05,1500.0,186.5871,186.5941,186.4416,186.497,1500.0
2016-04-18 12:30:00,269.3,269.54,269.07,269.54,1950.0,186.6703,186.8367,186.5109,186.8367,1950.0
2016-04-18 12:35:00,269.45,269.78,269.45,269.78,2972.0,186.7743,187.003,186.7743,187.003,2972.0
2016-04-18 12:40:00,269.69,269.89,269.63,269.63,2900.0,186.9407,187.0793,186.8991,186.8991,2900.0
2016-04-18 12:45:00,269.66,269.85,269.63,269.69,2115.0,186.9199,187.0516,186.8991,186.9407,2115.0
2016-04-18 12:50:00,269.65,269.65,269.5,269.56,2825.0,186.9129,186.9129,186.809,186.8505,2825.0
2016-04-18 12:55:00,269.56,269.83,269.51,269.55,5324.0,186.8505,187.0377,186.8159,186.8436,5324.0
2016-04-18 13:00:00,269.59,269.82,269.56,269.66,1662.0,186.8713,187.0308,186.8505,186.9199,1662.0
2016-04-18 13:05:00,269.93,269.94,269.7,269.73,2535.0,187.107,187.114,186.9476,186.9684,2535.0
2016-04-18 13:10:00,269.81,269.92,269.67,269.77,5190.0,187.0238,187.1001,186.9268,186.9961,5190.0
2016-04-18 13:15:00,269.91,270.01,269.9,270.01,2845.0,187.0932,187.1625,187.0862,187.1625,2845.0
2016-04-18 13:20:00,270.07,270.17,270.05,270.15,1100.0,187.2041,187.2734,187.1902,187.2595,1100.0
2016-04-18 13:25:00,270.19,270.39,270.18,270.32,2300.0,187.2872,187.4259,187.2803,187.3774,2300.0
2016-04-18 13:30:00,270.41,270.41,270.06,270.1,8075.0,187.4397,187.4397,187.1971,187.2249,8075.0
2016-04-18 13:35:00,270.13,270.32,270.12,270.26,2230.0,187.2457,187.3774,187.2387,187.3358,2230.0
2016-04-18 13:40:00,270.38,270.38,270.28,270.32,1300.0,187.4189,187.4189,187.3496,187.3774,1300.0
2016-04-18 13:45:00,270.32,270.5,270.32,270.39,3502.0,187.3774,187.5021,187.3774,187.4259,3502.0
2016-04-18 13:50:00,270.32,270.46,270.05,270.34,3139.0,187.3774,187.4744,187.1902,187.3912,3139.0
2016-04-18 13:55:00,270.45,270.5,270.26,270.35,7458.0,187.4675,187.5021,187.3358,187.3982,7458.0
2016-04-18 14:00:00,270.36,270.77,270.36,270.76,2860.0,187.4051,187.6893,187.4051,187.6824,2860.0
2016-04-18 14:05:00,270.77,271.08,270.65,270.7,9948.0,187.6893,187.9042,187.6061,187.6408,9948.0
2016-04-18 14:10:00,270.69,271.06,270.67,271.06,3358.0,187.6338,187.8903,187.62,187.8903,3358.0
2016-04-18 14:15:00,271.02,271.06,270.83,271.04,4278.0,187.8626,187.8903,187.7309,187.8764,4278.0
2016-04-18 14:20:00,271.01,271.38,271.01,271.35,3600.0,187.8556,188.1121,187.8556,188.0913,3600.0
2016-04-18 14:25:00,271.29,271.42,271.16,271.38,3618.0,188.0497,188.1398,187.9596,188.1121,3618.0
2016-04-18 14:30:00,271.4,271.46,271.23,271.35,5983.0,188.126,188.1676,188.0081,188.0913,5983.0
2016-04-18 14:35:00,271.41,271.71,271.41,271.67,4878.0,188.1329,188.3409,188.1329,188.3131,4878.0
2016-04-18 14:40:00,271.6,271.88,271.6,271.81,4191.0,188.2646,188.4587,188.2646,188.4102,4191.0
2016-04-18 14:45:00,271.81,271.98,271.81,271.93,3272.0,188.4102,188.528,188.4102,188.4934,3272.0
2016-04-18 14:50:00,272.02,272.11,271.99,272.1,3435.0,188.5557,188.6181,188.5349,188.6112,3435.0
2016-04-18 14:55:00,272.11,272.25,271.99,272.03,4680.0,188.6181,188.7152,188.5349,188.5627,4680.0
2016-04-18 15:00:00,272.02,272.1,271.96,271.97,6800.0,188.5557,188.6112,188.5142,188.5211,6800.0
2016-04-18 15:05:00,271.96,272.02,271.85,271.91,10478.0,188.5142,188.5557,188.4379,188.4795,10478.0
2016-04-18 15:10:00,271.87,272.06,271.83,271.87,9140.0,188.4518,188.5835,188.424,188.4518,9140.0
2016-04-18 15:15:00,271.85,272.09,271.85,272.0,4998.0,188.4379,188.6043,188.4379,188.5419,4998.0
2016-04-18 15:20:00,272.05,272.13,271.99,272.06,6743.0,188.5765,188.632,188.5349,188.5835,6743.0
2016-04-18 15:25:00,272.14,272.14,271.99,272.07,3597.0,188.6389,188.6389,188.5349,188.5904,3597.0
2016-04-18 15:30:00,271.99,272.25,271.99,272.18,5558.0,188.5349,188.7152,188.5349,188.6667,5558.0
2016-04-18 15:35:00,272.22,272.44,272.19,272.33,5225.0,188.6944,188.8469,188.6736,188.7706,5225.0
2016-04-18 15:40:00,272.35,272.37,272.08,272.25,8245.0,188.7845,188.7984,188.5973,188.7152,8245.0
2016-04-18 15:45:00,272.29,272.36,272.07,272.07,9061.0,188.7429,188.7914,188.5904,188.5904,9061.0
2016-04-18 15:50:00,272.06,272.42,272.06,272.39,20499.0,188.5835,188.833,188.5835,188.8122,20499.0
2016-04-18 15:55:00,272.41,272.74,272.34,272.54,28529.0,188.8261,189.0548,188.7776,188.9162,28529.0
2016-04-19 09:30:00,272.91,272.91,271.17,271.5,13273.0,189.1727,189.1727,187.9666,188.1953,13273.0
2016-04-19 09:35:00,271.5,271.68,270.0,270.0,9192.0,188.1953,188.3201,187.1555,187.1555,9192.0
2016-04-19 09:40:00,269.87,270.24,268.47,268.47,20425.0,187.0654,187.3219,186.095,186.095,20425.0
2016-04-19 09:45:00,268.47,268.94,267.47,267.47,15634.0,186.095,186.4208,185.4018,185.4018,15634.0
2016-04-19 09:50:00,267.65,267.82,266.55,266.6,11115.0,185.5266,185.6444,184.7641,184.7988,11115.0
2016-04-19 09:55:00,266.89,266.89,265.82,266.17,19680.0,184.9998,184.9998,184.2581,184.5007,19680.0
2016-04-19 10:00:00,266.03,267.24,265.87,266.32,17685.0,184.4037,185.2424,184.2928,184.6047,17685.0
2016-04-19 10:05:00,266.53,266.7,265.91,265.95,7600.0,184.7502,184.8681,184.3205,184.3482,7600.0
2016-04-19 10:10:00,265.94,266.28,265.41,265.41,4895.0,184.3413,184.577,183.9739,183.9739,4895.0
2016-04-19 10:15:00,265.48,266.11,265.48,266.11,7825.0,184.0224,184.4591,184.0224,184.4591,7825.0
2016-04-19 10:20:00,265.9,266.06,265.54,265.62,3411.0,184.3136,184.4245,184.064,184.1195,3411.0
2016-04-19 10:25:00,265.64,265.66,265.2,265.5,3235.0,184.1333,184.1472,183.8283,184.0363,3235.0
2016-04-19 10:30:00,265.43,265.86,265.42,265.47,5854.0,183.9878,184.2858,183.9808,184.0155,5854.0
2016-04-19 10:35:00,265.43,265.47,265.02,265.24,6760.0,183.9878,184.0155,183.7036,183.8561,6760.0
2016-04-19 10:40:00,265.34,265.98,265.34,265.39,6562.0,183.9254,184.369,183.9254,183.96,6562.0
2016-04-19 10:45:00,265.46,265.67,264.46,264.46,12128.0,184.0086,184.1541,183.3154,183.3154,12128.0
2016-04-19 10:50:00,264.41,264.65,264.06,264.21,11418.0,183.2807,183.4471,183.0381,183.1421,11418.0
2016-04-19 10:55:00,264.22,264.22,263.75,264.15,9060.0,183.149,183.149,182.8232,183.1005,9060.0
2016-04-19 11:00:00,264.09,264.41,263.66,264.4,13218.0,183.0589,183.2807,182.7609,183.2738,13218.0
2016-04-19 11:05:00,264.25,264.38,263.55,263.55,9224.0,183.1698,183.2599,182.6846,182.6846,9224.0
2016-04-19 11:10:00,263.68,264.21,263.44,263.84,7963.0,182.7747,183.1421,182.6084,182.8856,7963.0
2016-04-19 11:15:00,263.98,264.51,263.92,264.35,10286.0,182.9827,183.35,182.9411,183.2391,10286.0
2016-04-19 11:20:00,264.29,264.31,263.6,263.74,7291.0,183.1975,183.2114,182.7193,182.8163,7291.0
2016-04-19 11:25:00,263.73,263.73,263.05,263.05,7900.0,182.8094,182.8094,182.338,182.338,7900.0
2016-04-19 11:30:00,263.08,263.98,263.08,263.69,8123.0,182.3588,182.9827,182.3588,182.7816,8123.0
2016-04-19 11:35:00,263.63,264.88,263.63,264.88,7200.0,182.7401,183.6065,182.7401,183.6065,7200.0
2016-04-19 11:40:00,264.82,265.26,264.82,264.9,6574.0,183.5649,183.8699,183.5649,183.6204,6574.0
2016-04-19 11:45:00,264.9,264.96,264.58,264.74,3451.0,183.6204,183.662,183.3986,183.5095,3451.0
2016-04-19 11:50:00,264.63,264.68,264.25,264.36,2739.0,183.4332,183.4679,183.1698,183.2461,2739.0
2016-04-19 11:55:00,264.43,264.43,263.97,264.1,2908.0,183.2946,183.2946,182.9757,183.0658,2908.0
2016-04-19 12:00:00,264.1,264.39,263.8,264.0,12712.0,183.0658,183.2669,182.8579,182.9965,12712.0
2016-04-19 12:05:00,263.96,264.12,263.81,263.82,2604.0,182.9688,183.0797,182.8648,182.8718,2604.0
2016-04-19 12:10:00,263.91,264.41,263.91,264.33,6994.0,182.9341,183.2807,182.9341,183.2253,6994.0
2016-04-19 12:15:00,264.43,264.45,264.02,264.02,4150.0,183.2946,183.3085,183.0104,183.0104,4150.0
2016-04-19 12:20:00,263.82,264.06,263.5,263.79,12319.0,182.8718,183.0381,182.6499,182.851,12319.0
2016-04-19 12:25:00,263.73,263.92,263.57,263.58,8920.0,182.8094,182.9411,182.6985,182.7054,8920.0
2016-04-19 12:30:00,263.56,263.57,263.19,263.28,2452.0,182.6915,182.6985,182.4351,182.4974,2452.0
2016-04-19 12:35:00,263.36,263.73,263.28,263.53,7608.0,182.5529,182.8094,182.4974,182.6707,7608.0
2016-04-19 12:40:00,263.5,263.64,263.21,263.22,1750.0,182.6499,182.747,182.4489,182.4559,1750.0
2016-04-19 12:45:00,263.34,263.65,263.24,263.4,6547.0,182.539,182.7539,182.4697,182.5806,6547.0
2016-04-19 12:50:00,263.35,263.75,263.18,263.61,5543.0,182.546,182.8232,182.4281,182.7262,5543.0
2016-04-19 12:55:00,263.67,264.04,263.45,264.02,5814.0,182.7678,183.0243,182.6153,183.0104,5814.0
2016-04-19 13:00:00,263.99,264.25,263.99,264.25,1300.0,182.9896,183.1698,182.9896,183.1698,1300.0
2016-04-19 13:05:00,264.13,264.13,263.97,264.03,2164.0,183.0866,183.0866,182.9757,183.0173,2164.0
2016-04-19 13:10:00,263.96,264.47,263.96,264.21,5240.0,182.9688,183.3223,182.9688,183.1421,5240.0
2016-04-19 13:15:00,264.14,264.52,263.96,264.2,4438.0,183.0936,183.357,182.9688,183.1352,4438.0
2016-04-19 13:20:00,264.19,264.31,264.08,264.11,2800.0,183.1282,183.2114,183.052,183.0728,2800.0
2016-04-19 13:25:00,264.19,264.65,264.19,264.64,5252.0,183.1282,183.4471,183.1282,183.4402,5252.0
2016-04-19 13:30:00,264.6,265.01,264.55,264.76,5502.0,183.4124,183.6966,183.3778,183.5233,5502.0
2016-04-19 13:35:00,264.7,264.7,264.36,264.61,5860.0,183.4817,183.4817,183.2461,183.4194,5860.0
2016-04-19 13:40:00,264.66,264.86,264.59,264.84,3747.0,183.454,183.5927,183.4055,183.5788,3747.0
2016-04-19 13:45:00,264.88,265.07,264.81,264.95,3603.0,183.6065,183.7382,183.558,183.655,3603.0
2016-04-19 13:50:00,264.86,264.86,264.45,264.5,2988.0,183.5927,183.5927,183.3085,183.3431,2988.0
2016-04-19 13:55:00,264.52,264.81,264.46,264.64,5272.0,183.357,183.558,183.3154,183.4402,5272.0
2016-04-19 14:00:00,264.64,264.65,264.35,264.51,3500.0,183.4402,183.4471,183.2391,183.35,3500.0
2016-04-19 14:05:00,264.49,264.49,264.27,264.49,3256.0,183.3362,183.3362,183.1837,183.3362,3256.0
2016-04-19 14:10:00,264.42,264.47,264.05,264.14,2658.0,183.2877,183.3223,183.0312,183.0936,2658.0
2016-04-19 14:15:00,264.14,264.45,264.13,264.21,4090.0,183.0936,183.3085,183.0866,183.1421,4090.0
2016-04-19 14:20:00,264.24,264.55,264.16,264.46,3971.0,183.1629,183.3778,183.1074,183.3154,3971.0
2016-04-19 14:25:00,264.56,264.6,264.25,264.33,5597.0,183.3847,183.4124,183.1698,183.2253,5597.0
2016-04-19 14:30:00,264.18,264.35,263.88,263.93,5596.0,183.1213,183.2391,182.9134,182.948,5596.0
2016-04-19 14:35:00,263.88,264.02,263.8,263.89,3801.0,182.9134,183.0104,182.8579,182.9203,3801.0
2016-04-19 14:40:00,263.88,264.12,263.88,264.1,5186.0,182.9134,183.0797,182.9134,183.0658,5186.0
2016-04-19 14:45:00,264.09,264.09,263.9,263.92,3100.0,183.0589,183.0589,182.9272,182.9411,3100.0
2016-04-19 14:50:00,263.96,264.01,263.74,263.83,13006.0,182.9688,183.0035,182.8163,182.8787,13006.0
2016-04-19 14:55:00,263.77,264.0,263.55,264.0,3800.0,182.8371,182.9965,182.6846,182.9965,3800.0
2016-04-19 15:00:00,263.97,264.21,263.96,264.19,5846.0,182.9757,183.1421,182.9688,183.1282,5846.0
2016-04-19 15:05:00,264.2,264.37,264.08,264.23,5526.0,183.1352,183.253,183.052,183.156,5526.0
2016-04-19 15:10:00,264.1,264.29,264.1,264.24,8226.0,183.0658,183.1975,183.0658,183.1629,8226.0
2016-04-19 15:15:00,264.26,264.34,263.78,263.78,3733.0,183.1768,183.2322,182.844,182.844,3733.0
2016-04-19 15:20:00,263.83,264.01,263.73,263.86,6754.0,182.8787,183.0035,182.8094,182.8995,6754.0
2016-04-19 15:25:00,263.87,263.95,263.61,263.68,11990.0,182.9064,182.9619,182.7262,182.7747,11990.0
2016-04-19 15:30:00,263.72,263.82,263.62,263.72,6631.0,182.8024,182.8718,182.7331,182.8024,6631.0
2016-04-19 15:35:00,263.72,263.81,263.41,263.64,17421.0,182.8024,182.8648,182.5876,182.747,17421.0
2016-04-19 15:40:00,263.63,263.69,263.02,263.2,16621.0,182.7401,182.7816,182.3172,182.442,16621.0
2016-04-19 15:45:00,263.27,263.35,262.96,263.08,29013.0,182.4905,182.546,182.2756,182.3588,29013.0
2016-04-19 15:50:00,263.09,263.27,262.99,263.03,28494.0,182.3657,182.4905,182.2964,182.3242,28494.0
2016-04-19 15:55:00,263.06,263.42,263.01,263.42,49446.0,182.345,182.5945,182.3103,182.5945,49446.0
2016-04-20 09:30:00,263.91,263.91,262.57,262.84,12414.0,182.9341,182.9341,182.0053,182.1925,12414.0
2016-04-20 09:35:00,262.44,262.79,261.38,261.38,5580.0,181.9152,182.1578,181.1804,181.1804,5580.0
2016-04-20 09:40:00,261.59,261.79,261.24,261.34,4600.0,181.326,181.4646,181.0834,181.1527,4600.0
2016-04-20 09:45:00,261.28,262.01,261.18,261.97,15429.0,181.1111,181.6171,181.0418,181.5894,15429.0
2016-04-20 09:50:00,261.76,262.31,261.35,262.31,15325.0,181.4438,181.8251,181.1596,181.8251,15325.0
2016-04-20 09:55:00,262.19,262.19,261.63,262.0,7688.0,181.7419,181.7419,181.3537,181.6102,7688.0
2016-04-20 10:00:00,261.88,262.45,261.74,262.39,10857.0,181.527,181.9221,181.43,181.8805,10857.0
2016-04-20 10:05:00,262.42,262.73,262.21,262.73,25239.0,181.9013,182.1162,181.7558,182.1162,25239.0
2016-04-20 10:10:00,262.56,262.62,262.16,262.33,8962.0,181.9984,182.04,181.7211,181.8389,8962.0
2016-04-20 10:15:00,262.34,263.07,262.34,262.99,22299.0,181.8459,182.3519,181.8459,182.2964,22299.0
2016-04-20 10:20:00,263.08,263.62,262.91,263.41,15566.0,182.3588,182.7331,182.241,182.5876,15566.0
2016-04-20 10:25:00,263.35,264.1,263.35,263.42,14495.0,182.546,183.0658,182.546,182.5945,14495.0
2016-04-20 10:30:00,263.51,263.79,263.13,263.35,5210.0,182.6569,182.851,182.3935,182.546,5210.0
2016-04-20 10:35:00,263.42,264.18,263.12,263.83,35376.0,182.5945,183.1213,182.3865,182.8787,35376.0
2016-04-20 10:40:00,263.85,264.09,263.27,263.99,25985.0,182.8926,183.0589,182.4905,182.9896,25985.0
2016-04-20 10:45:00,263.85,263.94,263.35,263.67,16294.0,182.8926,182.9549,182.546,182.7678,16294.0
2016-04-20 10:50:00,263.96,264.0,263.52,263.52,13938.0,182.9688,182.9965,182.6638,182.6638,13938.0
2016-04-20 10:55:00,263.43,264.06,263.4,263.79,10362.0,182.6014,183.0381,182.5806,182.851,10362.0
2016-04-20 11:00:00,263.87,264.31,263.67,264.15,8900.0,182.9064,183.2114,182.7678,183.1005,8900.0
2016-04-20 11:05:00,264.12,264.14,263.75,263.82,3918.0,183.0797,183.0936,182.8232,182.8718,3918.0
2016-04-20 11:10:00,263.91,263.94,263.45,263.45,3782.0,182.9341,182.9549,182.6153,182.6153,3782.0
2016-04-20 11:15:00,263.44,263.84,263.42,263.84,4502.0,182.6084,182.8856,182.5945,182.8856,4502.0
2016-04-20 11:20:00,263.88,264.24,263.79,264.24,4813.0,182.9134,183.1629,182.851,183.1629,4813.0
2016-04-20 11:25:00,264.1,264.1,263.62,263.62,2300.0,183.0658,183.0658,182.7331,182.7331,2300.0
2016-04-20 11:30:00,263.6,263.8,263.3,263.39,11064.0,182.7193,182.8579,182.5113,182.5737,11064.0
2016-04-20 11:35:00,263.49,263.49,263.18,263.19,3000.0,182.643,182.643,182.4281,182.4351,3000.0
2016-04-20 11:40:00,263.19,263.26,263.02,263.21,5060.0,182.4351,182.4836,182.3172,182.4489,5060.0
2016-04-20 11:45:00,263.09,263.75,263.09,263.56,8341.0,182.3657,182.8232,182.3657,182.6915,8341.0
2016-04-20 11:50:00,263.38,263.59,263.38,263.43,3780.0,182.5668,182.7123,182.5668,182.6014,3780.0
2016-04-20 11:55:00,263.25,263.25,262.76,262.76,1000.0,182.4767,182.4767,182.137,182.137,1000.0
2016-04-20 12:00:00,262.78,263.03,262.73,263.03,3327.0,182.1509,182.3242,182.1162,182.3242,3327.0
2016-04-20 12:05:00,262.89,262.89,262.58,262.58,1569.0,182.2271,182.2271,182.0122,182.0122,1569.0
2016-04-20 12:10:00,262.75,263.04,262.74,263.03,3101.0,182.1301,182.3311,182.1231,182.3242,3101.0
2016-04-20 12:15:00,263.13,263.22,263.0,263.0,2000.0,182.3935,182.4559,182.3034,182.3034,2000.0
2016-04-20 12:20:00,263.13,263.68,263.04,263.68,2900.0,182.3935,182.7747,182.3311,182.7747,2900.0
2016-04-20 12:25:00,263.5,264.08,263.47,264.08,16291.0,182.6499,183.052,182.6292,183.052,16291.0
2016-04-20 12:30:00,264.02,264.13,263.84,263.93,6827.0,183.0104,183.0866,182.8856,182.948,6827.0
2016-04-20 12:35:00,263.92,264.24,263.9,263.95,5524.0,182.9411,183.1629,182.9272,182.9619,5524.0
2016-04-20 12:40:00,264.07,264.11,263.84,263.84,1759.0,183.0451,183.0728,182.8856,182.8856,1759.0
2016-04-20 12:45:00,263.84,264.21,263.84,264.14,6932.0,182.8856,183.1421,182.8856,183.0936,6932.0
2016-04-20 12:50:00,264.3,264.85,264.29,264.57,7792.0,183.2045,183.5857,183.1975,183.3916,7792.0
2016-04-20 12:55:00,264.37,264.6,264.37,264.6,5941.0,183.253,183.4124,183.253,183.4124,5941.0
2016-04-20 13:00:00,264.54,264.54,264.16,264.19,3125.0,183.3708,183.3708,183.1074,183.1282,3125.0
2016-04-20 13:05:00,264.19,264.2,263.7,263.76,1813.0,183.1282,183.1352,182.7886,182.8302,1813.0
2016-04-20 13:10:00,263.84,264.17,263.83,263.97,3625.0,182.8856,183.1144,182.8787,182.9757,3625.0
2016-04-20 13:15:00,263.79,263.91,263.75,263.75,3255.0,182.851,182.9341,182.8232,182.8232,3255.0
2016-04-20 13:20:00,263.7,263.97,263.67,263.67,6380.0,182.7886,182.9757,182.7678,182.7678,6380.0
2016-04-20 13:25:00,263.64,263.74,263.59,263.73,2184.0,182.747,182.8163,182.7123,182.8094,2184.0
2016-04-20 13:30:00,263.72,263.9,263.66,263.88,3125.0,182.8024,182.9272,182.7609,182.9134,3125.0
2016-04-20 13:35:00,263.88,264.02,263.69,263.76,5067.0,182.9134,183.0104,182.7816,182.8302,5067.0
2016-04-20 13:40:00,263.72,263.8,263.7,263.71,4100.0,182.8024,182.8579,182.7886,182.7955,4100.0
2016-04-20 13:45:00,263.74,263.86,263.69,263.69,2619.0,182.8163,182.8995,182.7816,182.7816,2619.0
2016-04-20 13:50:00,263.77,263.88,263.64,263.79,2946.0,182.8371,182.9134,182.747,182.851,2946.0
2016-04-20 13:55:00,263.88,263.88,263.29,263.29,3110.0,182.9134,182.9134,182.5044,182.5044,3110.0
2016-04-20 14:00:00,263.3,263.41,263.08,263.08,2710.0,182.5113,182.5876,182.3588,182.3588,2710.0
2016-04-20 14:05:00,263.08,263.22,262.94,263.22,3700.0,182.3588,182.4559,182.2618,182.4559,3700.0
2016-04-20 14:10:00,263.16,263.57,263.13,263.2,6937.0,182.4143,182.6985,182.3935,182.442,6937.0
2016-04-20 14:15:00,263.2,263.58,263.2,263.24,5255.0,182.442,182.7054,182.442,182.4697,5255.0
2016-04-20 14:20:00,263.24,263.4,263.14,263.2,3500.0,182.4697,182.5806,182.4004,182.442,3500.0
2016-04-20 14:25:00,263.3,263.31,262.91,262.91,4008.0,182.5113,182.5182,182.241,182.241,4008.0
2016-04-20 14:30:00,262.9,263.38,262.89,263.37,4127.0,182.234,182.5668,182.2271,182.5598,4127.0
2016-04-20 14:35:00,263.37,263.44,263.02,263.13,8915.0,182.5598,182.6084,182.3172,182.3935,8915.0
2016-04-20 14:40:00,263.13,263.25,262.66,262.66,18500.0,182.3935,182.4767,182.0677,182.0677,18500.0
2016-04-20 14:45:00,262.59,262.9,262.58,262.78,13227.0,182.0192,182.234,182.0122,182.1509,13227.0
2016-04-20 14:50:00,262.75,263.0,262.74,262.91,4632.0,182.1301,182.3034,182.1231,182.241,4632.0
2016-04-20 14:55:00,262.9,263.29,262.9,262.99,7086.0,182.234,182.5044,182.234,182.2964,7086.0
2016-04-20 15:00:00,262.96,263.16,262.9,262.96,3045.0,182.2756,182.4143,182.234,182.2756,3045.0
2016-04-20 15:05:00,262.98,263.05,262.84,262.84,4600.0,182.2895,182.338,182.1925,182.1925,4600.0
2016-04-20 15:10:00,262.87,262.9,262.37,262.42,6794.0,182.2133,182.234,181.8667,181.9013,6794.0
2016-04-20 15:15:00,262.52,262.75,262.35,262.46,6915.0,181.9706,182.1301,181.8528,181.9291,6915.0
2016-04-20 15:20:00,262.46,262.81,262.46,262.74,6588.0,181.9291,182.1717,181.9291,182.1231,6588.0
2016-04-20 15:25:00,262.58,262.82,262.57,262.68,7181.0,182.0122,182.1786,182.0053,182.0815,7181.0
2016-04-20 15:30:00,262.65,262.75,262.57,262.68,8368.0,182.0608,182.1301,182.0053,182.0815,8368.0
2016-04-20 15:35:00,262.62,262.85,262.49,262.51,16072.0,182.04,182.1994,181.9498,181.9637,16072.0
2016-04-20 15:40:00,262.52,262.52,262.03,262.08,14373.0,181.9706,181.9706,181.631,181.6656,14373.0
2016-04-20 15:45:00,262.09,262.6,262.08,262.27,20617.0,181.6726,182.0261,181.6656,181.7973,20617.0
2016-04-20 15:50:00,262.26,262.55,262.25,262.46,12592.0,181.7904,181.9914,181.7835,181.9291,12592.0
2016-04-20 15:55:00,262.46,262.86,262.43,262.79,46394.0,181.9291,182.2063,181.9083,182.1578,46394.0
2016-04-21 09:30:00,263.19,263.92,262.46,262.64,10518.0,182.4351,182.9411,181.9291,182.0538,10518.0
2016-04-21 09:35:00,262.52,262.52,261.23,261.67,3218.0,181.9706,181.9706,181.0765,181.3814,3218.0
2016-04-21 09:40:00,261.78,262.52,261.78,261.86,17800.0,181.4577,181.9706,181.4577,181.5132,17800.0
2016-04-21 09:45:00,261.85,261.85,261.55,261.66,2932.0,181.5062,181.5062,181.2983,181.3745,2932.0
2016-04-21 09:50:00,261.73,262.14,261.61,261.88,2770.0,181.423,181.7072,181.3399,181.527,2770.0
2016-04-21 09:55:00,262.13,262.3,261.88,262.06,1843.0,181.7003,181.8181,181.527,181.6518,1843.0
2016-04-21 10:00:00,262.12,262.81,262.11,262.81,2700.0,181.6934,182.1717,181.6864,182.1717,2700.0
2016-04-21 10:05:00,262.35,263.1,262.1,263.1,7625.0,181.8528,182.3727,181.6795,182.3727,7625.0
2016-04-21 10:10:00,263.03,263.17,262.38,262.68,4603.0,182.3242,182.4212,181.8736,182.0815,4603.0
2016-04-21 10:15:00,262.86,263.0,262.39,263.0,2447.0,182.2063,182.3034,181.8805,182.3034,2447.0
2016-04-21 10:20:00,262.81,262.92,262.61,262.89,1519.0,182.1717,182.2479,182.033,182.2271,1519.0
2016-04-21 10:25:00,262.81,262.89,262.07,262.1,20696.0,182.1717,182.2271,181.6587,181.6795,20696.0
2016-04-21 10:30:00,262.1,262.4,261.75,262.23,7103.0,181.6795,181.8875,181.4369,181.7696,7103.0
2016-04-21 10:35:00,262.29,262.3,261.95,262.04,5492.0,181.8112,181.8181,181.5755,181.6379,5492.0
2016-04-21 10:40:00,262.05,262.22,261.8,262.08,5800.0,181.6449,181.7627,181.4716,181.6656,5800.0
2016-04-21 10:45:00,262.05,262.36,262.05,262.17,496.0,181.6449,181.8597,181.6449,181.728,496.0
2016-04-21 10:50:00,262.49,262.68,262.37,262.53,3300.0,181.9498,182.0815,181.8667,181.9776,3300.0
2016-04-21 10:55:00,262.72,262.81,262.43,262.43,2600.0,182.1093,182.1717,181.9083,181.9083,2600.0
2016-04-21 11:00:00,262.54,262.74,262.52,262.52,1500.0,181.9845,182.1231,181.9706,181.9706,1500.0
2016-04-21 11:05:00,262.64,262.64,262.04,262.08,13700.0,182.0538,182.0538,181.6379,181.6656,13700.0
2016-04-21 11:10:00,262.13,262.16,261.51,261.52,1621.0,181.7003,181.7211,181.2705,181.2775,1621.0
2016-04-21 11:15:00,261.52,261.52,260.93,261.06,3192.0,181.2775,181.2775,180.8685,180.9586,3192.0
2016-04-21 11:20:00,261.06,261.8,261.04,261.8,12584.0,180.9586,181.4716,180.9448,181.4716,12584.0
2016-04-21 11:25:00,261.8,262.34,261.71,262.22,2024.0,181.4716,181.8459,181.4092,181.7627,2024.0
2016-04-21 11:30:00,262.1,262.1,261.52,261.56,3200.0,181.6795,181.6795,181.2775,181.3052,3200.0
2016-04-21 11:35:00,261.56,261.7,261.28,261.4,10637.0,181.3052,181.4022,181.1111,181.1943,10637.0
2016-04-21 11:40:00,261.4,261.69,261.02,261.03,31658.0,181.1943,181.3953,180.9309,180.9378,31658.0
2016-04-21 11:45:00,260.99,261.29,260.84,260.94,17415.0,180.9101,181.118,180.8061,180.8754,17415.0
2016-04-21 11:50:00,260.82,260.89,260.38,260.8,15710.0,180.7923,180.8408,180.4873,180.7784,15710.0
2016-04-21 11:55:00,260.55,260.55,260.31,260.53,9002.0,180.6051,180.6051,180.4387,180.5912,9002.0
2016-04-21 12:00:00,260.54,261.02,260.5,261.02,17893.0,180.5982,180.9309,180.5704,180.9309,17893.0
2016-04-21 12:05:00,260.87,260.98,260.62,260.71,6981.0,180.8269,180.9032,180.6536,180.716,6981.0
2016-04-21 12:10:00,260.75,260.94,260.64,260.88,20091.0,180.7437,180.8754,180.6675,180.8338,20091.0
2016-04-21 12:15:00,260.87,260.89,260.25,260.29,8019.0,180.8269,180.8408,180.3971,180.4249,8019.0
2016-04-21 12:20:00,260.21,260.21,259.74,259.77,4752.0,180.3694,180.3694,180.0436,180.0644,4752.0
2016-04-21 12:25:00,259.86,260.17,259.86,260.17,2231.0,180.1268,180.3417,180.1268,180.3417,2231.0
2016-04-21 12:30:00,260.13,260.14,259.61,259.8,2963.0,180.314,180.3209,179.9535,180.0852,2963.0
2016-04-21 12:35:00,259.68,259.68,259.02,259.02,8232.0,180.002,180.002,179.5446,179.5446,8232.0
2016-04-21 12:40:00,259.06,259.62,259.05,259.49,5436.0,179.5723,179.9605,179.5653,179.8703,5436.0
2016-04-21 12:45:00,259.82,259.82,259.33,259.33,4036.0,180.0991,180.0991,179.7594,179.7594,4036.0
2016-04-21 12:50:00,259.33,259.33,258.93,258.94,1844.0,179.7594,179.7594,179.4822,179.4891,1844.0
2016-04-21 12:55:00,258.92,259.14,258.7,259.14,1212.0,179.4752,179.6277,179.3227,179.6277,1212.0
2016-04-21 13:00:00,259.08,259.32,259.08,259.19,500.0,179.5861,179.7525,179.5861,179.6624,500.0
2016-04-21 13:05:00,259.06,259.08,258.99,258.99,672.0,179.5723,179.5861,179.5238,179.5238,672.0
2016-04-21 13:10:00,258.77,258.95,258.7,258.91,3445.0,179.3713,179.496,179.3227,179.4683,3445.0
2016-04-21 13:15:00,258.85,258.9,258.68,258.68,3070.0,179.4267,179.4614,179.3089,179.3089,3070.0
2016-04-21 13:20:00,258.65,258.65,258.2,258.2,8799.0,179.2881,179.2881,178.9762,178.9762,8799.0
2016-04-21 13:25:00,258.24,258.24,257.66,257.69,12970.0,179.0039,179.0039,178.6018,178.6226,12970.0
2016-04-21 13:30:00,257.63,257.66,257.22,257.34,6096.0,178.581,178.6018,178.2968,178.38,6096.0
2016-04-21 13:35:00,257.37,257.37,257.01,257.12,11122.0,178.4008,178.4008,178.1513,178.2275,11122.0
2016-04-21 13:40:00,257.03,257.14,256.83,257.06,10066.0,178.1651,178.2414,178.0265,178.1859,10066.0
2016-04-21 13:45:00,257.02,257.02,256.78,256.9,1500.0,178.1582,178.1582,177.9919,178.075,1500.0
2016-04-21 13:50:00,256.94,256.99,256.65,256.79,2025.0,178.1028,178.1374,177.9017,177.9988,2025.0
2016-04-21 13:55:00,256.79,256.87,256.29,256.35,8916.0,177.9988,178.0542,177.6522,177.6938,8916.0
2016-04-21 14:00:00,256.36,256.37,255.64,255.64,11663.0,177.7007,177.7077,177.2016,177.2016,11663.0
2016-04-21 14:05:00,255.74,256.5,255.63,256.23,9431.0,177.271,177.7978,177.1947,177.6106,9431.0
2016-04-21 14:10:00,256.24,256.24,255.72,256.17,11815.0,177.6175,177.6175,177.2571,177.569,11815.0
2016-04-21 14:15:00,256.17,256.33,255.8,255.87,7981.0,177.569,177.6799,177.3125,177.3611,7981.0
2016-04-21 14:20:00,255.89,256.12,255.75,255.77,4243.0,177.3749,177.5344,177.2779,177.2918,4243.0
2016-04-21 14:25:00,255.86,256.13,255.75,255.86,12096.0,177.3541,177.5413,177.2779,177.3541,12096.0
2016-04-21 14:30:00,255.87,255.87,255.39,255.69,9689.0,177.3611,177.3611,177.0283,177.2363,9689.0
2016-04-21 14:35:00,255.55,255.76,255.33,255.6,13577.0,177.1393,177.2848,176.9868,177.1739,13577.0
2016-04-21 14:40:00,255.56,255.56,255.02,255.36,13012.0,177.1462,177.1462,176.7719,177.0076,13012.0
2016-04-21 14:45:00,255.48,255.5,255.18,255.26,12503.0,177.0907,177.1046,176.8828,176.9382,12503.0
2016-04-21 14:50:00,255.24,255.42,255.14,255.2,6105.0,176.9244,177.0491,176.8551,176.8966,6105.0
2016-04-21 14:55:00,255.2,255.47,255.09,255.34,4916.0,176.8966,177.0838,176.8204,176.9937,4916.0
2016-04-21 15:00:00,255.26,256.08,255.25,255.74,22541.0,176.9382,177.5066,176.9313,177.271,22541.0
2016-04-21 15:05:00,255.84,256.06,255.62,255.94,7075.0,177.3403,177.4928,177.1878,177.4096,7075.0
2016-04-21 15:10:00,256.04,256.14,255.8,255.89,8609.0,177.4789,177.5482,177.3125,177.3749,8609.0
2016-04-21 15:15:00,255.98,256.05,255.68,255.76,6862.0,177.4373,177.4858,177.2294,177.2848,6862.0
2016-04-21 15:20:00,255.75,256.03,255.64,255.69,3756.0,177.2779,177.472,177.2016,177.2363,3756.0
2016-04-21 15:25:00,255.63,255.72,255.18,255.33,18470.0,177.1947,177.2571,176.8828,176.9868,18470.0
2016-04-21 15:30:00,255.3,255.41,255.0,255.0,15174.0,176.966,177.0422,176.758,176.758,15174.0
2016-04-21 15:35:00,255.01,255.21,254.86,255.17,15419.0,176.7649,176.9036,176.661,176.8759,15419.0
2016-04-21 15:40:00,255.16,255.28,254.89,255.09,33176.0,176.8689,176.9521,176.6818,176.8204,33176.0
2016-04-21 15:45:00,255.06,255.44,255.04,255.39,20915.0,176.7996,177.063,176.7857,177.0283,20915.0
2016-04-21 15:50:00,255.37,255.4,255.16,255.29,24046.0,177.0145,177.0353,176.8689,176.959,24046.0
2016-04-21 15:55:00,255.31,255.36,254.93,255.19,51043.0,176.9729,177.0076,176.7095,176.8897,51043.0
2016-04-22 09:30:00,255.8,255.96,255.15,255.94,12513.0,177.3125,177.4235,176.862,177.4096,12513.0
2016-04-22 09:35:00,255.88,256.82,255.88,256.26,6950.0,177.368,178.0196,177.368,177.6314,6950.0
2016-04-22 09:40:00,256.28,256.52,255.74,256.17,11253.0,177.6453,177.8116,177.271,177.569,11253.0
2016-04-22 09:45:00,256.1,256.18,255.23,255.37,5475.0,177.5205,177.576,176.9174,177.0145,5475.0
2016-04-22 09:50:00,255.49,255.93,255.09,255.38,7409.0,177.0977,177.4027,176.8204,177.0214,7409.0
2016-04-22 09:55:00,255.41,255.41,254.16,254.71,8194.0,177.0422,177.0422,176.1758,176.557,8194.0
2016-04-22 10:00:00,254.62,254.99,254.03,254.26,9119.0,176.4946,176.7511,176.0856,176.2451,9119.0
2016-04-22 10:05:00,254.27,254.48,253.97,254.48,5100.0,176.252,176.3976,176.044,176.3976,5100.0
2016-04-22 10:10:00,254.72,254.73,253.78,253.84,7493.0,176.5639,176.5709,175.9123,175.9539,7493.0
2016-04-22 10:15:00,253.87,253.9,253.73,253.73,23617.0,175.9747,175.9955,175.8777,175.8777,23617.0
2016-04-22 10:20:00,253.81,254.13,253.73,253.98,3950.0,175.9331,176.155,175.8777,176.051,3950.0
2016-04-22 10:25:00,254.04,254.75,253.99,254.71,11318.0,176.0926,176.5847,176.0579,176.557,11318.0
2016-04-22 10:30:00,254.65,254.92,253.86,253.95,4986.0,176.5154,176.7026,175.9678,176.0302,4986.0
2016-04-22 10:35:00,253.87,254.26,253.55,253.55,5106.0,175.9747,176.2451,175.7529,175.7529,5106.0
2016-04-22 10:40:00,253.67,254.0,253.67,253.83,8021.0,175.8361,176.0648,175.8361,175.947,8021.0
2016-04-22 10:45:00,253.86,254.11,253.86,253.99,4000.0,175.9678,176.1411,175.9678,176.0579,4000.0
2016-04-22 10:50:00,253.99,254.58,253.99,254.58,2710.0,176.0579,176.4669,176.0579,176.4669,2710.0
2016-04-22 10:55:00,254.5,254.59,254.15,254.59,2292.0,176.4114,176.4738,176.1688,176.4738,2292.0
2016-04-22 11:00:00,254.55,254.55,254.12,254.54,2800.0,176.4461,176.4461,176.148,176.4392,2800.0
2016-04-22 11:05:00,254.47,254.72,254.45,254.48,2208.0,176.3906,176.5639,176.3768,176.3976,2208.0
2016-04-22 11:10:00,254.38,254.69,254.36,254.68,2004.0,176.3282,176.5431,176.3144,176.5362,2004.0
2016-04-22 11:15:00,254.78,255.35,254.64,255.35,6232.0,176.6055,177.0006,176.5085,177.0006,6232.0
2016-04-22 11:20:00,255.35,255.53,255.05,255.05,3003.0,177.0006,177.1254,176.7927,176.7927,3003.0
2016-04-22 11:25:00,254.9,254.98,254.62,254.8,5288.0,176.6887,176.7441,176.4946,176.6194,5288.0
2016-04-22 11:30:00,254.8,255.03,254.8,254.91,5676.0,176.6194,176.7788,176.6194,176.6956,5676.0
2016-04-22 11:35:00,254.82,255.21,254.69,255.21,12324.0,176.6332,176.9036,176.5431,176.9036,12324.0
2016-04-22 11:40:00,255.2,255.25,254.87,255.04,1752.0,176.8966,176.9313,176.6679,176.7857,1752.0
2016-04-22 11:45:00,254.88,254.95,254.87,254.88,1200.0,176.6748,176.7234,176.6679,176.6748,1200.0
2016-04-22 11:50:00,254.81,254.95,254.69,254.88,30826.0,176.6263,176.7234,176.5431,176.6748,30826.0
2016-04-22 11:55:00,254.94,254.95,254.8,254.95,4595.0,176.7164,176.7234,176.6194,176.7234,4595.0
2016-04-22 12:00:00,254.85,255.5,254.83,255.08,9719.0,176.654,177.1046,176.6402,176.8135,9719.0
2016-04-22 12:05:00,255.07,255.17,254.84,255.12,2790.0,176.8065,176.8759,176.6471,176.8412,2790.0
2016-04-22 12:10:00,255.31,255.31,254.85,254.86,2050.0,176.9729,176.9729,176.654,176.661,2050.0
2016-04-22 12:15:00,254.9,255.01,254.78,254.84,1900.0,176.6887,176.7649,176.6055,176.6471,1900.0
2016-04-22 12:20:00,254.85,254.96,254.75,254.96,1817.0,176.654,176.7303,176.5847,176.7303,1817.0
2016-04-22 12:25:00,254.85,255.11,254.85,255.05,2700.0,176.654,176.8343,176.654,176.7927,2700.0
2016-04-22 12:30:00,254.97,255.29,254.89,255.19,1800.0,176.7372,176.959,176.6818,176.8897,1800.0
2016-04-22 12:35:00,255.27,255.35,255.09,255.18,2564.0,176.9452,177.0006,176.8204,176.8828,2564.0
2016-04-22 12:40:00,255.25,255.36,255.1,255.31,1900.0,176.9313,177.0076,176.8273,176.9729,1900.0
2016-04-22 12:45:00,255.16,255.22,254.91,255.03,8665.0,176.8689,176.9105,176.6956,176.7788,8665.0
2016-04-22 12:50:00,255.0,255.19,255.0,255.08,13583.0,176.758,176.8897,176.758,176.8135,13583.0
2016-04-22 12:55:00,255.08,255.08,254.81,254.81,2301.0,176.8135,176.8135,176.6263,176.6263,2301.0
2016-04-22 13:00:00,254.95,255.39,254.93,255.28,2355.0,176.7234,177.0283,176.7095,176.9521,2355.0
2016-04-22 13:05:00,255.18,255.27,255.16,255.16,800.0,176.8828,176.9452,176.8689,176.8689,800.0
2016-04-22 13:10:00,255.16,255.79,255.16,255.74,5912.0,176.8689,177.3056,176.8689,177.271,5912.0
2016-04-22 13:15:00,255.74,255.95,255.74,255.84,1960.0,177.271,177.4165,177.271,177.3403,1960.0
2016-04-22 13:20:00,255.68,255.68,255.4,255.41,707.0,177.2294,177.2294,177.0353,177.0422,707.0
2016-04-22 13:25:00,255.55,255.66,255.35,255.43,5123.0,177.1393,177.2155,177.0006,177.0561,5123.0
2016-04-22 13:30:00,255.42,255.42,255.29,255.29,875.0,177.0491,177.0491,176.959,176.959,875.0
2016-04-22 13:35:00,255.29,255.51,255.23,255.51,13283.0,176.959,177.1115,176.9174,177.1115,13283.0
2016-04-22 13:40:00,255.64,256.2,255.52,256.0,9683.0,177.2016,177.5898,177.1185,177.4512,9683.0
2016-04-22 13:45:00,256.0,256.26,255.91,256.02,3964.0,177.4512,177.6314,177.3888,177.465,3964.0
2016-04-22 13:50:00,256.01,256.14,255.88,256.14,3122.0,177.4581,177.5482,177.368,177.5482,3122.0
2016-04-22 13:55:00,256.22,256.22,255.76,255.82,2311.0,177.6037,177.6037,177.2848,177.3264,2311.0
2016-04-22 14:00:00,255.79,256.17,255.79,256.13,6840.0,177.3056,177.569,177.3056,177.5413,6840.0
2016-04-22 14:05:00,256.11,256.13,255.82,255.82,3452.0,177.5274,177.5413,177.3264,177.3264,3452.0
2016-04-22 14:10:00,255.98,256.13,255.36,255.56,12822.0,177.4373,177.5413,177.0076,177.1462,12822.0
2016-04-22 14:15:00,255.53,255.53,255.31,255.34,11392.0,177.1254,177.1254,176.9729,176.9937,11392.0
2016-04-22 14:20:00,255.2,255.65,255.2,255.34,9715.0,176.8966,177.2086,176.8966,176.9937,9715.0
2016-04-22 14:25:00,255.35,255.5,255.31,255.5,5093.0,177.0006,177.1046,176.9729,177.1046,5093.0
2016-04-22 14:30:00,255.5,255.85,255.42,255.65,13134.0,177.1046,177.3472,177.0491,177.2086,13134.0
2016-04-22 14:35:00,255.73,255.8,255.36,255.45,3219.0,177.264,177.3125,177.0076,177.0699,3219.0
2016-04-22 14:40:00,255.5,255.85,255.4,255.85,2150.0,177.1046,177.3472,177.0353,177.3472,2150.0
2016-04-22 14:45:00,255.97,256.38,255.82,256.05,5117.0,177.4304,177.7146,177.3264,177.4858,5117.0
2016-04-22 14:50:00,256.02,256.36,256.02,256.36,4031.0,177.465,177.7007,177.465,177.7007,4031.0
2016-04-22 14:55:00,256.17,256.28,256.1,256.28,3300.0,177.569,177.6453,177.5205,177.6453,3300.0
2016-04-22 15:00:00,256.41,256.46,256.19,256.33,4175.0,177.7354,177.77,177.5829,177.6799,4175.0
2016-04-22 15:05:00,256.33,256.33,256.13,256.19,2048.0,177.6799,177.6799,177.5413,177.5829,2048.0
2016-04-22 15:10:00,256.33,256.47,256.04,256.04,4455.0,177.6799,177.777,177.4789,177.4789,4455.0
2016-04-22 15:15:00,256.13,256.44,256.04,256.44,2061.0,177.5413,177.7562,177.4789,177.7562,2061.0
2016-04-22 15:20:00,256.38,256.66,256.33,256.66,15650.0,177.7146,177.9087,177.6799,177.9087,15650.0
2016-04-22 15:25:00,256.65,256.84,256.64,256.8,7756.0,177.9017,178.0334,177.8948,178.0057,7756.0
2016-04-22 15:30:00,256.8,256.88,256.58,256.72,3405.0,178.0057,178.0612,177.8532,177.9503,3405.0
2016-04-22 15:35:00,256.57,257.06,256.57,256.98,6508.0,177.8463,178.1859,177.8463,178.1305,6508.0
2016-04-22 15:40:00,256.91,257.09,256.65,256.85,8348.0,178.082,178.2067,177.9017,178.0404,8348.0
2016-04-22 15:45:00,256.87,257.16,256.85,256.86,8955.0,178.0542,178.2553,178.0404,178.0473,8955.0
2016-04-22 15:50:00,256.92,256.97,256.76,256.82,6884.0,178.0889,178.1236,177.978,178.0196,6884.0
2016-04-22 15:55:00,256.93,257.05,256.78,256.81,37329.0,178.0958,178.179,177.9919,178.0126,37329.0
2016-04-25 09:30:00,254.53,255.8,254.26,254.48,23413.0,176.4322,177.3125,176.2451,176.3976,23413.0
2016-04-25 09:35:00,255.44,255.58,254.6,255.0,12162.0,177.063,177.1601,176.4807,176.758,12162.0
2016-04-25 09:40:00,255.25,255.6,254.75,255.17,10744.0,176.9313,177.1739,176.5847,176.8759,10744.0
2016-04-25 09:45:00,255.15,255.4,254.86,255.06,10786.0,176.862,177.0353,176.661,176.7996,10786.0
2016-04-25 09:50:00,255.0,255.0,254.56,254.72,14456.0,176.758,176.758,176.453,176.5639,14456.0
2016-04-25 09:55:00,254.76,254.8,254.55,254.68,20414.0,176.5917,176.6194,176.4461,176.5362,20414.0
2016-04-25 10:00:00,254.77,254.8,253.84,253.86,21691.0,176.5986,176.6194,175.9539,175.9678,21691.0
2016-04-25 10:05:00,253.87,254.12,253.48,253.48,11703.0,175.9747,176.148,175.7044,175.7044,11703.0
2016-04-25 10:10:00,253.53,253.8,253.43,253.51,8542.0,175.7391,175.9262,175.6697,175.7252,8542.0
2016-04-25 10:15:00,253.49,253.58,253.16,253.35,3755.0,175.7113,175.7737,175.4826,175.6143,3755.0
2016-04-25 10:20:00,253.27,253.65,253.2,253.32,5643.0,175.5588,175.8222,175.5103,175.5935,5643.0
2016-04-25 10:25:00,253.6,253.69,253.12,253.55,7625.0,175.7876,175.85,175.4549,175.7529,7625.0
2016-04-25 10:30:00,253.58,253.71,253.36,253.4,1517.0,175.7737,175.8638,175.6212,175.6489,1517.0
2016-04-25 10:35:00,253.5,254.66,253.48,254.35,10726.0,175.7183,176.5223,175.7044,176.3075,10726.0
2016-04-25 10:40:00,254.3,254.43,254.07,254.07,8521.0,176.2728,176.3629,176.1134,176.1134,8521.0
2016-04-25 10:45:00,254.02,254.41,253.97,254.28,6792.0,176.0787,176.349,176.044,176.2589,6792.0
2016-04-25 10:50:00,254.52,254.61,254.36,254.5,17700.0,176.4253,176.4877,176.3144,176.4114,17700.0
2016-04-25 10:55:00,254.56,255.07,254.53,255.07,6272.0,176.453,176.8065,176.4322,176.8065,6272.0
2016-04-25 11:00:00,255.05,255.34,254.81,255.02,5259.0,176.7927,176.9937,176.6263,176.7719,5259.0
2016-04-25 11:05:00,254.94,255.42,254.92,255.37,8552.0,176.7164,177.0491,176.7026,177.0145,8552.0
2016-04-25 11:10:00,255.35,255.45,255.12,255.25,5335.0,177.0006,177.0699,176.8412,176.9313,5335.0
2016-04-25 11:15:00,255.25,256.04,255.25,256.04,7280.0,176.9313,177.4789,176.9313,177.4789,7280.0
2016-04-25 11:20:00,256.06,256.6,256.05,256.27,6432.0,177.4928,177.8671,177.4858,177.6383,6432.0
2016-04-25 11:25:00,256.1,256.65,256.09,256.42,10323.0,177.5205,177.9017,177.5136,177.7423,10323.0
2016-04-25 11:30:00,256.63,256.68,256.47,256.55,4029.0,177.8879,177.9225,177.777,177.8324,4029.0
2016-04-25 11:35:00,256.68,256.69,256.46,256.58,4654.0,177.9225,177.9295,177.77,177.8532,4654.0
2016-04-25 11:40:00,256.58,256.79,256.46,256.65,6282.0,177.8532,177.9988,177.77,177.9017,6282.0
2016-04-25 11:45:00,256.77,256.91,256.72,256.91,2700.0,177.9849,178.082,177.9503,178.082,2700.0
2016-04-25 11:50:00,256.86,256.99,256.72,256.99,4400.0,178.0473,178.1374,177.9503,178.1374,4400.0
2016-04-25 11:55:00,256.97,256.97,256.5,256.5,3450.0,178.1236,178.1236,177.7978,177.7978,3450.0
2016-04-25 12:00:00,256.7,256.89,256.5,256.86,4390.0,177.9364,178.0681,177.7978,178.0473,4390.0
2016-04-25 12:05:00,256.86,256.93,256.74,256.93,1785.0,178.0473,178.0958,177.9641,178.0958,1785.0
2016-04-25 12:10:00,256.84,256.96,256.84,256.95,2300.0,178.0334,178.1166,178.0334,178.1097,2300.0
2016-04-25 12:15:00,256.98,257.33,256.98,257.29,1496.0,178.1305,178.3731,178.1305,178.3454,1496.0
2016-04-25 12:20:00,257.4,257.54,257.34,257.54,1744.0,178.4216,178.5187,178.38,178.5187,1744.0
2016-04-25 12:25:00,257.39,257.41,256.94,256.97,4583.0,178.4147,178.4285,178.1028,178.1236,4583.0
2016-04-25 12:30:00,257.15,257.42,257.15,257.42,4221.0,178.2483,178.4355,178.2483,178.4355,4221.0
2016-04-25 12:35:00,257.44,257.45,257.02,257.02,1910.0,178.4493,178.4563,178.1582,178.1582,1910.0
2016-04-25 12:40:00,256.95,257.1,256.93,257.01,7900.0,178.1097,178.2137,178.0958,178.1513,7900.0
2016-04-25 12:45:00,257.08,257.36,257.08,257.27,5738.0,178.1998,178.3939,178.1998,178.3315,5738.0
2016-04-25 12:50:00,257.32,257.78,257.3,257.78,2937.0,178.3662,178.685,178.3523,178.685,2937.0
2016-04-25 12:55:00,257.84,257.86,257.68,257.86,1250.0,178.7266,178.7405,178.6157,178.7405,1250.0
2016-04-25 13:00:00,257.84,258.01,257.83,257.99,3771.0,178.7266,178.8445,178.7197,178.8306,3771.0
2016-04-25 13:05:00,258.0,258.08,257.83,258.02,2674.0,178.8375,178.893,178.7197,178.8514,2674.0
2016-04-25 13:10:00,258.06,258.26,258.02,258.24,1700.0,178.8791,179.0177,178.8514,179.0039,1700.0
2016-04-25 13:15:00,258.28,258.28,258.2,258.22,2593.0,179.0316,179.0316,178.9762,178.99,2593.0
2016-04-25 13:20:00,258.28,258.58,258.26,258.57,2810.0,179.0316,179.2396,179.0177,179.2326,2810.0
2016-04-25 13:25:00,258.57,258.69,258.27,258.29,3349.0,179.2326,179.3158,179.0247,179.0385,3349.0
2016-04-25 13:30:00,258.27,258.39,257.93,257.95,3786.0,179.0247,179.1079,178.789,178.8029,3786.0
2016-04-25 13:35:00,257.93,258.04,257.76,258.02,6036.0,178.789,178.8652,178.6712,178.8514,6036.0
2016-04-25 13:40:00,258.02,258.14,257.95,258.12,6127.0,178.8514,178.9346,178.8029,178.9207,6127.0
2016-04-25 13:45:00,257.95,258.06,257.95,258.06,2400.0,178.8029,178.8791,178.8029,178.8791,2400.0
2016-04-25 13:50:00,258.0,258.2,257.98,258.16,3586.0,178.8375,178.9762,178.8237,178.9484,3586.0
2016-04-25 13:55:00,258.19,258.19,257.75,257.91,3646.0,178.9692,178.9692,178.6642,178.7751,3646.0
2016-04-25 14:00:00,257.88,258.1,257.83,258.1,11409.0,178.7543,178.9068,178.7197,178.9068,11409.0
2016-04-25 14:05:00,258.08,258.11,257.67,257.81,9100.0,178.893,178.9138,178.6088,178.7058,9100.0
2016-04-25 14:10:00,257.84,257.92,257.79,257.91,1675.0,178.7266,178.7821,178.692,178.7751,1675.0
2016-04-25 14:15:00,257.77,257.77,257.43,257.54,4028.0,178.6781,178.6781,178.4424,178.5187,4028.0
2016-04-25 14:20:00,257.65,257.67,257.44,257.44,1200.0,178.5949,178.6088,178.4493,178.4493,1200.0
2016-04-25 14:25:00,257.31,257.53,257.31,257.52,1050.0,178.3592,178.5117,178.3592,178.5048,1050.0
2016-04-25 14:30:00,257.4,257.61,257.4,257.59,3799.0,178.4216,178.5672,178.4216,178.5533,3799.0
2016-04-25 14:35:00,257.6,257.71,257.49,257.63,5436.0,178.5603,178.6365,178.484,178.581,5436.0
2016-04-25 14:40:00,257.69,257.99,257.61,257.98,4133.0,178.6226,178.8306,178.5672,178.8237,4133.0
2016-04-25 14:45:00,257.94,257.99,257.73,257.74,3900.0,178.7959,178.8306,178.6504,178.6573,3900.0
2016-04-25 14:50:00,257.63,257.71,257.55,257.69,2001.0,178.581,178.6365,178.5256,178.6226,2001.0
2016-04-25 14:55:00,257.7,258.03,257.66,257.93,6166.0,178.6296,178.8583,178.6018,178.789,6166.0
2016-04-25 15:00:00,257.98,257.98,257.6,257.6,5447.0,178.8237,178.8237,178.5603,178.5603,5447.0
2016-04-25 15:05:00,257.58,257.6,257.12,257.12,6222.0,178.5464,178.5603,178.2275,178.2275,6222.0
2016-04-25 15:10:00,257.12,257.33,257.08,257.33,6186.0,178.2275,178.3731,178.1998,178.3731,6186.0
2016-04-25 15:15:00,257.36,257.5,257.31,257.44,3968.0,178.3939,178.4909,178.3592,178.4493,3968.0
2016-04-25 15:20:00,257.5,257.54,257.37,257.53,10728.0,178.4909,178.5187,178.4008,178.5117,10728.0
2016-04-25 15:25:00,257.55,257.55,257.43,257.47,3873.0,178.5256,178.5256,178.4424,178.4701,3873.0
2016-04-25 15:30:00,257.53,257.6,257.47,257.55,7494.0,178.5117,178.5603,178.4701,178.5256,7494.0
2016-04-25 15:35:00,257.52,257.7,257.52,257.54,8321.0,178.5048,178.6296,178.5048,178.5187,8321.0
2016-04-25 15:40:00,257.53,257.67,257.47,257.65,8957.0,178.5117,178.6088,178.4701,178.5949,8957.0
2016-04-25 15:45:00,257.67,257.95,257.56,257.56,12718.0,178.6088,178.8029,178.5325,178.5325,12718.0
2016-04-25 15:50:00,257.56,257.61,257.44,257.49,7749.0,178.5325,178.5672,178.4493,178.484,7749.0
2016-04-25 15:55:00,257.53,258.49,257.53,258.35,34519.0,178.5117,179.1772,178.5117,179.0801,34519.0
2016-04-26 09:30:00,259.0,259.34,258.29,258.44,6529.0,179.5307,179.7664,179.0385,179.1425,6529.0
2016-04-26 09:35:00,258.58,258.95,258.47,258.95,7200.0,179.2396,179.496,179.1633,179.496,7200.0
2016-04-26 09:40:00,258.7,259.06,258.26,258.26,15873.0,179.3227,179.5723,179.0177,179.0177,15873.0
2016-04-26 09:45:00,258.29,258.8,258.26,258.38,16279.0,179.0385,179.3921,179.0177,179.1009,16279.0
2016-04-26 09:50:00,258.23,258.68,257.33,258.19,8561.0,178.9969,179.3089,178.3731,178.9692,8561.0
2016-04-26 09:55:00,258.31,258.69,258.02,258.57,16973.0,179.0524,179.3158,178.8514,179.2326,16973.0
2016-04-26 10:00:00,258.68,258.9,258.17,258.51,10134.0,179.3089,179.4614,178.9554,179.191,10134.0
2016-04-26 10:05:00,258.27,258.27,257.7,257.8,5943.0,179.0247,179.0247,178.6296,178.6989,5943.0
2016-04-26 10:10:00,257.91,258.01,257.36,257.49,4890.0,178.7751,178.8445,178.3939,178.484,4890.0
2016-04-26 10:15:00,257.51,257.96,257.4,257.96,4800.0,178.4979,178.8098,178.4216,178.8098,4800.0
2016-04-26 10:20:00,257.96,258.24,257.84,258.24,1400.0,178.8098,179.0039,178.7266,179.0039,1400.0
2016-04-26 10:25:00,258.38,258.4,257.61,257.61,6537.0,179.1009,179.1148,178.5672,178.5672,6537.0
2016-04-26 10:30:00,257.73,258.04,257.36,257.5,5828.0,178.6504,178.8652,178.3939,178.4909,5828.0
2016-04-26 10:35:00,257.55,257.61,257.09,257.09,3885.0,178.5256,178.5672,178.2067,178.2067,3885.0
2016-04-26 10:40:00,257.05,257.29,257.0,257.18,6929.0,178.179,178.3454,178.1444,178.2691,6929.0
2016-04-26 10:45:00,257.1,257.14,256.67,256.69,39800.0,178.2137,178.2414,177.9156,177.9295,39800.0
2016-04-26 10:50:00,256.64,257.18,256.56,257.18,3081.0,177.8948,178.2691,177.8394,178.2691,3081.0
2016-04-26 10:55:00,257.31,257.63,257.0,257.0,2100.0,178.3592,178.581,178.1444,178.1444,2100.0
2016-04-26 11:00:00,256.97,256.98,256.61,256.77,3615.0,178.1236,178.1305,177.874,177.9849,3615.0
2016-04-26 11:05:00,256.71,257.67,256.67,257.67,58050.0,177.9433,178.6088,177.9156,178.6088,58050.0
2016-04-26 11:10:00,257.69,258.49,257.68,258.49,20272.0,178.6226,179.1772,178.6157,179.1772,20272.0
2016-04-26 11:15:00,258.6,259.04,258.57,259.0,9577.0,179.2534,179.5584,179.2326,179.5307,9577.0
2016-04-26 11:20:00,259.06,259.3,258.51,258.54,4917.0,179.5723,179.7386,179.191,179.2118,4917.0
2016-04-26 11:25:00,258.31,258.47,257.87,258.3,2000.0,179.0524,179.1633,178.7474,179.0455,2000.0
2016-04-26 11:30:00,258.34,258.54,258.17,258.53,6706.0,179.0732,179.2118,178.9554,179.2049,6706.0
2016-04-26 11:35:00,258.45,258.46,258.06,258.06,16229.0,179.1494,179.1564,178.8791,178.8791,16229.0
2016-04-26 11:40:00,258.03,258.23,257.54,257.78,6367.0,178.8583,178.9969,178.5187,178.685,6367.0
2016-04-26 11:45:00,257.8,257.92,257.74,257.74,1605.0,178.6989,178.7821,178.6573,178.6573,1605.0
2016-04-26 11:50:00,257.93,258.06,257.6,257.93,4363.0,178.789,178.8791,178.5603,178.789,4363.0
2016-04-26 11:55:00,258.14,258.37,257.88,258.18,2200.0,178.9346,179.094,178.7543,178.9623,2200.0
2016-04-26 12:00:00,258.17,258.84,258.13,258.48,30123.0,178.9554,179.4198,178.9276,179.1702,30123.0
2016-04-26 12:05:00,258.45,258.45,257.77,258.05,9206.0,179.1494,179.1494,178.6781,178.8722,9206.0
2016-04-26 12:10:00,258.06,258.17,257.18,257.3,8093.0,178.8791,178.9554,178.2691,178.3523,8093.0
2016-04-26 12:15:00,257.18,257.84,257.18,257.35,4264.0,178.2691,178.7266,178.2691,178.387,4264.0
2016-04-26 12:20:00,257.46,257.65,257.37,257.65,6325.0,178.4632,178.5949,178.4008,178.5949,6325.0
2016-04-26 12:25:00,257.62,257.67,257.13,257.13,1812.0,178.5741,178.6088,178.2345,178.2345,1812.0
2016-04-26 12:30:00,257.1,257.19,256.9,257.16,5516.0,178.2137,178.2761,178.075,178.2553,5516.0
2016-04-26 12:35:00,257.23,257.54,257.17,257.19,1839.0,178.3038,178.5187,178.2622,178.2761,1839.0
2016-04-26 12:40:00,257.26,257.26,256.91,256.91,3812.0,178.3246,178.3246,178.082,178.082,3812.0
2016-04-26 12:45:00,256.96,257.15,256.89,257.0,2425.0,178.1166,178.2483,178.0681,178.1444,2425.0
2016-04-26 12:50:00,257.14,257.2,256.91,257.06,1276.0,178.2414,178.283,178.082,178.1859,1276.0
2016-04-26 12:55:00,256.99,256.99,256.72,256.85,4866.0,178.1374,178.1374,177.9503,178.0404,4866.0
2016-04-26 13:00:00,256.85,256.94,256.4,256.51,7668.0,178.0404,178.1028,177.7284,177.8047,7668.0
2016-04-26 13:05:00,256.53,256.78,256.47,256.78,1700.0,177.8186,177.9919,177.777,177.9919,1700.0
2016-04-26 13:10:00,256.74,256.74,256.33,256.33,42932.0,177.9641,177.9641,177.6799,177.6799,42932.0
2016-04-26 13:15:00,256.28,256.4,255.71,255.99,7877.0,177.6453,177.7284,177.2502,177.4442,7877.0
2016-04-26 13:20:00,255.91,256.11,255.79,256.06,5608.0,177.3888,177.5274,177.3056,177.4928,5608.0
2016-04-26 13:25:00,256.06,256.06,255.82,255.83,1709.0,177.4928,177.4928,177.3264,177.3333,1709.0
2016-04-26 13:30:00,255.89,256.24,255.78,256.09,4598.0,177.3749,177.6175,177.2987,177.5136,4598.0
2016-04-26 13:35:00,256.15,256.28,256.14,256.21,1747.0,177.5552,177.6453,177.5482,177.5967,1747.0
2016-04-26 13:40:00,256.2,256.21,255.85,255.85,13206.0,177.5898,177.5967,177.3472,177.3472,13206.0
2016-04-26 13:45:00,255.83,256.0,255.76,255.99,2850.0,177.3333,177.4512,177.2848,177.4442,2850.0
2016-04-26 13:50:00,255.98,255.98,255.43,255.43,5532.0,177.4373,177.4373,177.0561,177.0561,5532.0
2016-04-26 13:55:00,255.39,255.63,255.21,255.52,5289.0,177.0283,177.1947,176.9036,177.1185,5289.0
2016-04-26 14:00:00,255.59,255.87,255.58,255.78,5206.0,177.167,177.3611,177.1601,177.2987,5206.0
2016-04-26 14:05:00,255.7,255.95,255.65,255.7,2800.0,177.2432,177.4165,177.2086,177.2432,2800.0
2016-04-26 14:10:00,255.74,255.99,255.74,255.9,3509.0,177.271,177.4442,177.271,177.3819,3509.0
2016-04-26 14:15:00,255.82,255.97,255.81,255.82,3903.0,177.3264,177.4304,177.3195,177.3264,3903.0
2016-04-26 14:20:00,255.72,255.72,255.53,255.58,1660.0,177.2571,177.2571,177.1254,177.1601,1660.0
2016-04-26 14:25:00,255.52,255.64,255.17,255.17,8982.0,177.1185,177.2016,176.8759,176.8759,8982.0
2016-04-26 14:30:00,255.26,255.34,255.01,255.16,3200.0,176.9382,176.9937,176.7649,176.8689,3200.0
2016-04-26 14:35:00,255.15,255.47,255.14,255.42,4389.0,176.862,177.0838,176.8551,177.0491,4389.0
2016-04-26 14:40:00,255.36,255.8,255.36,255.8,3500.0,177.0076,177.3125,177.0076,177.3125,3500.0
2016-04-26 14:45:00,255.85,256.24,255.85,256.17,4500.0,177.3472,177.6175,177.3472,177.569,4500.0
2016-04-26 14:50:00,256.29,256.29,255.58,255.7,4467.0,177.6522,177.6522,177.1601,177.2432,4467.0
2016-04-26 14:55:00,255.61,256.0,255.61,255.9,2189.0,177.1808,177.4512,177.1808,177.3819,2189.0
2016-04-26 15:00:00,256.0,256.34,255.97,256.15,6478.0,177.4512,177.6869,177.4304,177.5552,6478.0
2016-04-26 15:05:00,256.11,256.11,255.85,255.92,2549.0,177.5274,177.5274,177.3472,177.3957,2549.0
2016-04-26 15:10:00,255.92,256.16,255.77,255.77,4110.0,177.3957,177.5621,177.2918,177.2918,4110.0
2016-04-26 15:15:00,255.84,255.9,255.69,255.81,2834.0,177.3403,177.3819,177.2363,177.3195,2834.0
2016-04-26 15:20:00,255.87,255.98,255.6,255.7,5943.0,177.3611,177.4373,177.1739,177.2432,5943.0
2016-04-26 15:25:00,255.65,255.86,255.55,255.85,3200.0,177.2086,177.3541,177.1393,177.3472,3200.0
2016-04-26 15:30:00,255.91,256.5,255.91,256.48,7681.0,177.3888,177.7978,177.3888,177.7839,7681.0
2016-04-26 15:35:00,256.46,256.65,256.37,256.37,6867.0,177.77,177.9017,177.7077,177.7077,6867.0
2016-04-26 15:40:00,256.49,256.68,256.29,256.36,10897.0,177.7908,177.9225,177.6522,177.7007,10897.0
2016-04-26 15:45:00,256.44,256.62,256.08,256.15,12543.0,177.7562,177.8809,177.5066,177.5552,12543.0
2016-04-26 15:50:00,256.1,256.49,256.1,256.21,21481.0,177.5205,177.7908,177.5205,177.5967,21481.0
2016-04-26 15:55:00,256.21,256.47,256.08,256.26,58697.0,177.5967,177.777,177.5066,177.6314,58697.0
2016-04-27 09:30:00,254.16,254.38,252.15,252.21,25240.0,176.1758,176.3282,174.7825,174.8241,25240.0
2016-04-27 09:35:00,252.74,253.1,251.94,252.07,16024.0,175.1915,175.441,174.6369,174.727,16024.0
2016-04-27 09:40:00,252.16,252.42,251.1,251.83,17512.0,174.7894,174.9696,174.0547,174.5607,17512.0
2016-04-27 09:45:00,252.04,252.65,251.87,252.46,6592.0,174.7062,175.1291,174.5884,174.9974,6592.0
2016-04-27 09:50:00,252.18,252.33,251.24,251.64,10412.0,174.8033,174.9073,174.1517,174.429,10412.0
2016-04-27 09:55:00,251.34,251.43,250.1,250.72,20573.0,174.221,174.2834,173.3615,173.7913,20573.0
2016-04-27 10:00:00,250.69,250.87,250.18,250.49,6815.0,173.7705,173.8952,173.4169,173.6318,6815.0
2016-04-27 10:05:00,250.25,250.31,249.11,249.33,23829.0,173.4655,173.5071,172.6752,172.8277,23829.0
2016-04-27 10:10:00,249.55,249.55,248.44,248.97,16701.0,172.9802,172.9802,172.2108,172.5782,16701.0
2016-04-27 10:15:00,248.95,249.09,248.32,248.8,8130.0,172.5643,172.6614,172.1276,172.4604,8130.0
2016-04-27 10:20:00,248.97,249.09,247.74,247.92,12346.0,172.5782,172.6614,171.7256,171.8504,12346.0
2016-04-27 10:25:00,247.86,248.61,247.05,247.51,17201.0,171.8088,172.3287,171.2473,171.5662,17201.0
2016-04-27 10:30:00,247.35,247.57,246.28,246.31,18428.0,171.4553,171.6078,170.7136,170.7344,18428.0
2016-04-27 10:35:00,246.43,247.03,246.0,246.98,38804.0,170.8176,171.2335,170.5195,171.1988,38804.0
2016-04-27 10:40:00,247.07,248.15,247.07,247.32,11886.0,171.2612,172.0098,171.2612,171.4345,11886.0
2016-04-27 10:45:00,247.4,247.95,247.37,247.83,14592.0,171.4899,171.8712,171.4691,171.788,14592.0
2016-04-27 10:50:00,247.81,248.85,247.81,248.85,6278.0,171.7741,172.495,171.7741,172.495,6278.0
2016-04-27 10:55:00,248.73,249.0,247.12,247.17,18474.0,172.4118,172.599,171.2958,171.3305,18474.0
2016-04-27 11:00:00,247.28,248.53,247.26,247.55,7500.0,171.4068,172.2732,171.3929,171.5939,7500.0
2016-04-27 11:05:00,247.86,247.86,246.33,246.93,13760.0,171.8088,171.8088,170.7482,171.1641,13760.0
2016-04-27 11:10:00,246.64,248.08,246.58,248.05,9955.0,170.9631,171.9613,170.9215,171.9405,9955.0
2016-04-27 11:15:00,247.97,248.05,247.26,247.5,7959.0,171.885,171.9405,171.3929,171.5592,7959.0
2016-04-27 11:20:00,247.45,248.13,247.45,247.67,4712.0,171.5246,171.9959,171.5246,171.6771,4712.0
2016-04-27 11:25:00,247.15,247.21,246.51,247.21,3908.0,171.3166,171.3582,170.873,171.3582,3908.0
2016-04-27 11:30:00,247.22,247.39,246.64,246.88,25408.0,171.3652,171.483,170.9631,171.1295,25408.0
2016-04-27 11:35:00,246.72,247.23,246.24,246.72,11196.0,171.0186,171.3721,170.6859,171.0186,11196.0
2016-04-27 11:40:00,246.75,247.55,246.75,247.55,2816.0,171.0394,171.5939,171.0394,171.5939,2816.0
2016-04-27 11:45:00,247.69,247.71,246.7,247.41,5403.0,171.6909,171.7048,171.0047,171.4969,5403.0
2016-04-27 11:50:00,247.44,247.65,246.15,246.15,7508.0,171.5177,171.6632,170.6235,170.6235,7508.0
2016-04-27 11:55:00,246.16,247.1,246.1,247.1,5432.0,170.6304,171.282,170.5888,171.282,5432.0
2016-04-27 12:00:00,247.08,247.09,246.37,246.73,6292.0,171.2681,171.275,170.776,171.0255,6292.0
2016-04-27 12:05:00,246.96,247.68,246.96,247.51,4470.0,171.1849,171.684,171.1849,171.5662,4470.0
2016-04-27 12:10:00,247.62,248.71,247.61,248.17,8665.0,171.6424,172.398,171.6355,172.0237,8665.0
2016-04-27 12:15:00,248.06,248.12,246.49,246.49,6262.0,171.9474,171.989,170.8591,170.8591,6262.0
2016-04-27 12:20:00,246.75,246.91,246.48,246.9,7388.0,171.0394,171.1503,170.8522,171.1433,7388.0
2016-04-27 12:25:00,246.94,247.6,246.92,247.49,3500.0,171.1711,171.6286,171.1572,171.5523,3500.0
2016-04-27 12:30:00,247.55,247.85,247.41,247.78,6477.0,171.5939,171.8019,171.4969,171.7533,6477.0
2016-04-27 12:35:00,247.62,248.1,247.62,248.01,6931.0,171.6424,171.9751,171.6424,171.9128,6931.0
2016-04-27 12:40:00,248.0,248.12,247.9,247.94,5266.0,171.9058,171.989,171.8365,171.8642,5266.0
2016-04-27 12:45:00,247.98,248.7,247.97,248.7,4808.0,171.892,172.3911,171.885,172.3911,4808.0
2016-04-27 12:50:00,248.59,249.27,248.59,248.71,3694.0,172.3148,172.7862,172.3148,172.398,3694.0
2016-04-27 12:55:00,248.7,248.74,248.14,248.59,3919.0,172.3911,172.4188,172.0029,172.3148,3919.0
2016-04-27 13:00:00,248.74,249.15,248.32,248.76,8262.0,172.4188,172.703,172.1276,172.4326,8262.0
2016-04-27 13:05:00,248.8,249.15,248.66,248.77,16651.0,172.4604,172.703,172.3633,172.4396,16651.0
2016-04-27 13:10:00,248.77,249.36,248.69,249.08,3634.0,172.4396,172.8485,172.3841,172.6545,3634.0
2016-04-27 13:15:00,249.25,249.4,248.8,249.12,4215.0,172.7723,172.8763,172.4604,172.6822,4215.0
2016-04-27 13:20:00,249.02,249.31,248.55,249.24,19159.0,172.6129,172.8139,172.2871,172.7654,19159.0
2016-04-27 13:25:00,249.23,249.24,248.52,248.52,6725.0,172.7584,172.7654,172.2663,172.2663,6725.0
2016-04-27 13:30:00,248.63,248.84,248.39,248.5,9663.0,172.3425,172.4881,172.1762,172.2524,9663.0
2016-04-27 13:35:00,248.5,248.61,248.44,248.46,1200.0,172.2524,172.3287,172.2108,172.2247,1200.0
2016-04-27 13:40:00,248.53,248.6,248.11,248.32,4902.0,172.2732,172.3217,171.9821,172.1276,4902.0
2016-04-27 13:45:00,248.34,248.65,248.18,248.18,2387.0,172.1415,172.3564,172.0306,172.0306,2387.0
2016-04-27 13:50:00,248.44,248.63,248.38,248.63,600.0,172.2108,172.3425,172.1692,172.3425,600.0
2016-04-27 13:55:00,248.5,248.79,248.38,248.52,2238.0,172.2524,172.4534,172.1692,172.2663,2238.0
2016-04-27 14:00:00,248.51,248.51,247.0,247.28,5582.0,172.2593,172.2593,171.2127,171.4068,5582.0
2016-04-27 14:05:00,247.43,248.8,247.42,248.43,15733.0,171.5107,172.4604,171.5038,172.2039,15733.0
2016-04-27 14:10:00,248.49,248.51,248.03,248.06,3326.0,172.2455,172.2593,171.9266,171.9474,3326.0
2016-04-27 14:15:00,248.22,248.69,248.01,248.59,15344.0,172.0583,172.3841,171.9128,172.3148,15344.0
2016-04-27 14:20:00,248.51,248.7,248.31,248.65,38612.0,172.2593,172.3911,172.1207,172.3564,38612.0
2016-04-27 14:25:00,248.55,248.63,248.04,248.28,3331.0,172.2871,172.3425,171.9336,172.0999,3331.0
2016-04-27 14:30:00,248.14,248.48,247.81,247.81,3851.0,172.0029,172.2386,171.7741,171.7741,3851.0
2016-04-27 14:35:00,247.81,248.49,247.81,248.49,10084.0,171.7741,172.2455,171.7741,172.2455,10084.0
2016-04-27 14:40:00,248.56,248.74,248.36,248.5,7414.0,172.294,172.4188,172.1554,172.2524,7414.0
2016-04-27 14:45:00,248.49,248.49,248.09,248.23,6475.0,172.2455,172.2455,171.9682,172.0653,6475.0
2016-04-27 14:50:00,248.13,248.29,247.99,248.13,18458.0,171.9959,172.1069,171.8989,171.9959,18458.0
2016-04-27 14:55:00,248.11,248.15,247.99,248.02,8942.0,171.9821,172.0098,171.8989,171.9197,8942.0
2016-04-27 15:00:00,248.03,248.81,248.03,248.48,12675.0,171.9266,172.4673,171.9266,172.2386,12675.0
2016-04-27 15:05:00,248.49,248.86,248.45,248.46,12799.0,172.2455,172.502,172.2178,172.2247,12799.0
2016-04-27 15:10:00,248.51,248.89,248.05,248.5,31178.0,172.2593,172.5228,171.9405,172.2524,31178.0
2016-04-27 15:15:00,248.55,248.88,248.32,248.43,16844.0,172.2871,172.5158,172.1276,172.2039,16844.0
2016-04-27 15:20:00,248.55,248.76,248.33,248.5,10894.0,172.2871,172.4326,172.1346,172.2524,10894.0
2016-04-27 15:25:00,248.38,249.15,248.37,249.05,13058.0,172.1692,172.703,172.1623,172.6337,13058.0
2016-04-27 15:30:00,249.02,249.16,248.74,248.92,16436.0,172.6129,172.7099,172.4188,172.5435,16436.0
2016-04-27 15:35:00,249.02,249.18,248.83,248.88,14729.0,172.6129,172.7238,172.4812,172.5158,14729.0
2016-04-27 15:40:00,248.86,249.16,248.41,249.01,14199.0,172.502,172.7099,172.19,172.6059,14199.0
2016-04-27 15:45:00,249.09,249.29,248.59,248.64,24877.0,172.6614,172.8,172.3148,172.3495,24877.0
2016-04-27 15:50:00,248.67,248.99,248.3,248.3,16050.0,172.3703,172.5921,172.1138,172.1138,16050.0
2016-04-27 15:55:00,248.37,248.8,248.08,248.21,45352.0,172.1623,172.4604,171.9613,172.0514,45352.0
2016-04-28 09:30:00,247.62,249.59,247.44,249.55,16498.0,171.6424,173.008,171.5177,172.9802,16498.0
2016-04-28 09:35:00,249.15,249.93,248.86,249.82,21006.0,172.703,173.2436,172.502,173.1674,21006.0
2016-04-28 09:40:00,249.41,250.02,249.41,249.81,6092.0,172.8832,173.306,172.8832,173.1605,6092.0
2016-04-28 09:45:00,249.89,250.7,249.89,250.51,10086.0,173.2159,173.7774,173.2159,173.6457,10086.0
2016-04-28 09:50:00,250.55,251.62,250.43,250.95,8329.0,173.6734,174.4151,173.5902,173.9507,8329.0
2016-04-28 09:55:00,250.95,251.2,250.46,250.63,4763.0,173.9507,174.124,173.611,173.7289,4763.0
2016-04-28 10:00:00,250.32,250.48,250.1,250.38,2498.0,173.514,173.6249,173.3615,173.5556,2498.0
2016-04-28 10:05:00,250.44,250.56,250.01,250.01,4171.0,173.5972,173.6803,173.2991,173.2991,4171.0
2016-04-28 10:10:00,250.21,250.74,249.9,250.11,9496.0,173.4377,173.8051,173.2229,173.3684,9496.0
2016-04-28 10:15:00,250.13,250.28,249.33,249.33,17898.0,173.3823,173.4863,172.8277,172.8277,17898.0
2016-04-28 10:20:00,249.44,250.22,249.44,249.84,6189.0,172.904,173.4447,172.904,173.1813,6189.0
2016-04-28 10:25:00,249.85,250.28,249.85,250.16,19223.0,173.1882,173.4863,173.1882,173.4031,19223.0
2016-04-28 10:30:00,250.17,250.23,249.73,250.06,4353.0,173.41,173.4516,173.105,173.3338,4353.0
2016-04-28 10:35:00,250.19,250.31,249.59,249.88,7150.0,173.4239,173.5071,173.008,173.209,7150.0
2016-04-28 10:40:00,249.97,250.55,249.92,250.44,5940.0,173.2714,173.6734,173.2367,173.5972,5940.0
2016-04-28 10:45:00,250.82,250.93,250.17,250.23,4545.0,173.8606,173.9368,173.41,173.4516,4545.0
2016-04-28 10:50:00,250.36,250.42,250.06,250.08,3700.0,173.5417,173.5833,173.3338,173.3476,3700.0
2016-04-28 10:55:00,250.22,250.69,250.07,250.65,2400.0,173.4447,173.7705,173.3407,173.7427,2400.0
2016-04-28 11:00:00,250.55,250.65,249.72,249.72,4155.0,173.6734,173.7427,173.0981,173.0981,4155.0
2016-04-28 11:05:00,249.65,249.89,249.39,249.67,7754.0,173.0496,173.2159,172.8693,173.0634,7754.0
2016-04-28 11:10:00,249.5,250.06,249.5,250.06,5302.0,172.9456,173.3338,172.9456,173.3338,5302.0
2016-04-28 11:15:00,250.28,250.42,249.96,249.96,2600.0,173.4863,173.5833,173.2644,173.2644,2600.0
2016-04-28 11:20:00,249.93,250.32,249.86,250.03,5256.0,173.2436,173.514,173.1951,173.313,5256.0
2016-04-28 11:25:00,250.04,250.4,249.99,249.99,5540.0,173.3199,173.5694,173.2852,173.2852,5540.0
2016-04-28 11:30:00,249.96,250.25,249.96,250.25,4921.0,173.2644,173.4655,173.2644,173.4655,4921.0
2016-04-28 11:35:00,250.1,250.23,249.87,250.02,4384.0,173.3615,173.4516,173.2021,173.306,4384.0
2016-04-28 11:40:00,250.02,250.12,249.76,249.91,5506.0,173.306,173.3753,173.1258,173.2298,5506.0
2016-04-28 11:45:00,249.76,249.98,249.75,249.92,3026.0,173.1258,173.2783,173.1189,173.2367,3026.0
2016-04-28 11:50:00,249.88,249.92,249.78,249.79,4841.0,173.209,173.2367,173.1397,173.1466,4841.0
2016-04-28 11:55:00,249.79,249.98,249.66,249.76,4098.0,173.1466,173.2783,173.0565,173.1258,4098.0
2016-04-28 12:00:00,249.77,250.05,249.73,250.05,3165.0,173.1327,173.3268,173.105,173.3268,3165.0
2016-04-28 12:05:00,250.04,250.15,249.75,249.75,4060.0,173.3199,173.3961,173.1189,173.1189,4060.0
2016-04-28 12:10:00,249.99,250.0,249.91,249.93,1799.0,173.2852,173.2922,173.2298,173.2436,1799.0
2016-04-28 12:15:00,249.88,250.06,249.67,249.67,10822.0,173.209,173.3338,173.0634,173.0634,10822.0
2016-04-28 12:20:00,249.6,249.75,249.52,249.75,1129.0,173.0149,173.1189,172.9594,173.1189,1129.0
2016-04-28 12:25:00,249.75,249.95,249.37,249.37,5782.0,173.1189,173.2575,172.8555,172.8555,5782.0
2016-04-28 12:30:00,249.42,249.68,249.35,249.68,6407.0,172.8901,173.0704,172.8416,173.0704,6407.0
2016-04-28 12:35:00,249.59,249.76,249.48,249.5,8949.0,173.008,173.1258,172.9317,172.9456,8949.0
2016-04-28 12:40:00,249.53,249.96,249.5,249.82,5300.0,172.9664,173.2644,172.9456,173.1674,5300.0
2016-04-28 12:45:00,249.81,249.92,249.49,249.67,10212.0,173.1605,173.2367,172.9387,173.0634,10212.0
2016-04-28 12:50:00,249.67,249.93,249.66,249.72,3902.0,173.0634,173.2436,173.0565,173.0981,3902.0
2016-04-28 12:55:00,249.87,249.91,249.5,249.91,13553.0,173.2021,173.2298,172.9456,173.2298,13553.0
2016-04-28 13:00:00,249.91,249.95,249.57,249.72,10783.0,173.2298,173.2575,172.9941,173.0981,10783.0
2016-04-28 13:05:00,249.67,249.78,249.55,249.72,4800.0,173.0634,173.1397,172.9802,173.0981,4800.0
2016-04-28 13:10:00,249.68,249.85,249.42,249.85,5537.0,173.0704,173.1882,172.8901,173.1882,5537.0
2016-04-28 13:15:00,249.82,249.84,249.59,249.59,4500.0,173.1674,173.1813,173.008,173.008,4500.0
2016-04-28 13:20:00,249.7,249.77,249.48,249.5,2900.0,173.0842,173.1327,172.9317,172.9456,2900.0
2016-04-28 13:25:00,249.5,249.83,249.45,249.83,2900.0,172.9456,173.1743,172.9109,173.1743,2900.0
2016-04-28 13:30:00,249.66,250.1,249.59,249.84,4713.0,173.0565,173.3615,173.008,173.1813,4713.0
2016-04-28 13:35:00,249.9,250.11,249.83,250.11,1917.0,173.2229,173.3684,173.1743,173.3684,1917.0
2016-04-28 13:40:00,250.1,250.11,249.76,249.93,2952.0,173.3615,173.3684,173.1258,173.2436,2952.0
2016-04-28 13:45:00,249.88,249.96,249.7,249.73,2400.0,173.209,173.2644,173.0842,173.105,2400.0
2016-04-28 13:50:00,249.72,249.8,249.56,249.56,3000.0,173.0981,173.1535,172.9872,172.9872,3000.0
2016-04-28 13:55:00,249.44,249.71,249.44,249.71,2300.0,172.904,173.0912,172.904,173.0912,2300.0
2016-04-28 14:00:00,249.69,249.88,249.46,249.81,2900.0,173.0773,173.209,172.9179,173.1605,2900.0
2016-04-28 14:05:00,249.88,249.88,249.58,249.63,5700.0,173.209,173.209,173.001,173.0357,5700.0
2016-04-28 14:10:00,249.71,249.8,249.59,249.71,3497.0,173.0912,173.1535,173.008,173.0912,3497.0
2016-04-28 14:15:00,249.78,249.79,249.54,249.75,3128.0,173.1397,173.1466,172.9733,173.1189,3128.0
2016-04-28 14:20:00,249.71,249.95,249.68,249.79,3590.0,173.0912,173.2575,173.0704,173.1466,3590.0
2016-04-28 14:25:00,249.87,250.1,249.78,249.98,13377.0,173.2021,173.3615,173.1397,173.2783,13377.0
2016-04-28 14:30:00,249.97,249.97,249.46,249.54,9973.0,173.2714,173.2714,172.9179,172.9733,9973.0
2016-04-28 14:35:00,249.52,249.63,249.45,249.47,5520.0,172.9594,173.0357,172.9109,172.9248,5520.0
2016-04-28 14:40:00,249.42,249.5,249.35,249.49,1000.0,172.8901,172.9456,172.8416,172.9387,1000.0
2016-04-28 14:45:00,249.51,249.57,249.26,249.27,6242.0,172.9525,172.9941,172.7792,172.7862,6242.0
2016-04-28 14:50:00,249.31,249.31,249.09,249.15,2202.0,172.8139,172.8139,172.6614,172.703,2202.0
2016-04-28 14:55:00,249.18,249.38,249.09,249.33,6545.0,172.7238,172.8624,172.6614,172.8277,6545.0
2016-04-28 15:00:00,249.33,249.41,249.2,249.27,4752.0,172.8277,172.8832,172.7376,172.7862,4752.0
2016-04-28 15:05:00,249.2,249.25,248.91,248.91,4342.0,172.7376,172.7723,172.5366,172.5366,4342.0
2016-04-28 15:10:00,248.85,248.89,248.52,248.52,1615.0,172.495,172.5228,172.2663,172.2663,1615.0
2016-04-28 15:15:00,248.5,248.68,248.35,248.41,5753.0,172.2524,172.3772,172.1484,172.19,5753.0
2016-04-28 15:20:00,248.43,248.55,248.34,248.4,8531.0,172.2039,172.2871,172.1415,172.1831,8531.0
2016-04-28 15:25:00,248.34,248.47,248.06,248.24,8505.0,172.1415,172.2316,171.9474,172.0722,8505.0
2016-04-28 15:30:00,248.26,248.53,248.15,248.17,9972.0,172.0861,172.2732,172.0098,172.0237,9972.0
2016-04-28 15:35:00,248.16,248.48,248.16,248.34,8940.0,172.0167,172.2386,172.0167,172.1415,8940.0
2016-04-28 15:40:00,248.32,248.68,248.32,248.48,29508.0,172.1276,172.3772,172.1276,172.2386,29508.0
2016-04-28 15:45:00,248.48,248.62,248.27,248.27,15645.0,172.2386,172.3356,172.093,172.093,15645.0
2016-04-28 15:50:00,248.26,248.4,248.14,248.4,16830.0,172.0861,172.1831,172.0029,172.1831,16830.0
2016-04-28 15:55:00,248.38,249.11,248.32,248.95,67197.0,172.1692,172.6752,172.1276,172.5643,67197.0
2016-04-29 09:30:00,247.62,248.32,247.46,247.65,18064.0,171.6424,172.1276,171.5315,171.6632,18064.0
2016-04-29 09:35:00,247.91,248.12,247.05,247.26,2620.0,171.8434,171.989,171.2473,171.3929,2620.0
2016-04-29 09:40:00,247.31,247.72,246.76,247.36,3000.0,171.4275,171.7117,171.0463,171.4622,3000.0
2016-04-29 09:45:00,246.77,247.1,245.87,246.19,4755.0,171.0532,171.282,170.4294,170.6512,4755.0
2016-04-29 09:50:00,246.02,246.26,245.71,245.77,9109.0,170.5334,170.6997,170.3185,170.3601,9109.0
2016-04-29 09:55:00,245.71,246.24,245.67,245.94,2968.0,170.3185,170.6859,170.2907,170.4779,2968.0
2016-04-29 10:00:00,246.04,246.28,245.64,246.06,5288.0,170.5472,170.7136,170.27,170.5611,5288.0
2016-04-29 10:05:00,245.93,246.27,245.72,246.04,16602.0,170.471,170.7067,170.3254,170.5472,16602.0
2016-04-29 10:10:00,246.04,246.04,245.52,245.62,4092.0,170.5472,170.5472,170.1868,170.2561,4092.0
2016-04-29 10:15:00,245.66,245.91,245.28,245.33,18854.0,170.2838,170.4571,170.0204,170.0551,18854.0
2016-04-29 10:20:00,245.34,245.67,245.33,245.55,3300.0,170.062,170.2907,170.0551,170.2076,3300.0
2016-04-29 10:25:00,245.56,245.57,244.83,244.84,4838.0,170.2145,170.2214,169.7085,169.7154,4838.0
2016-04-29 10:30:00,245.06,245.06,244.0,244.01,13213.0,169.8679,169.8679,169.1332,169.1401,13213.0
2016-04-29 10:35:00,244.14,244.43,243.83,244.09,17099.0,169.2302,169.4312,169.0153,169.1955,17099.0
2016-04-29 10:40:00,244.12,244.22,243.53,244.04,8289.0,169.2163,169.2857,168.8074,169.1609,8289.0
2016-04-29 10:45:00,244.05,244.08,243.29,243.55,17651.0,169.1678,169.1886,168.641,168.8212,17651.0
2016-04-29 10:50:00,243.52,243.65,243.3,243.32,8800.0,168.8004,168.8905,168.6479,168.6618,8800.0
2016-04-29 10:55:00,243.27,243.29,242.55,242.67,5561.0,168.6271,168.641,168.1281,168.2112,5561.0
2016-04-29 11:00:00,242.75,242.85,242.35,242.46,17190.0,168.2667,168.336,167.9894,168.0657,17190.0
2016-04-29 11:05:00,242.4,242.49,241.77,241.77,5873.0,168.0241,168.0865,167.5874,167.5874,5873.0
2016-04-29 11:10:00,241.8,242.63,241.78,242.4,17455.0,167.6082,168.1835,167.5943,168.0241,17455.0
2016-04-29 11:15:00,242.33,242.61,242.16,242.44,11491.0,167.9756,168.1697,167.8577,168.0518,11491.0
2016-04-29 11:20:00,242.68,242.93,242.43,242.43,6726.0,168.2182,168.3915,168.0449,168.0449,6726.0
2016-04-29 11:25:00,242.44,242.9,242.3,242.9,6544.0,168.0518,168.3707,167.9548,168.3707,6544.0
2016-04-29 11:30:00,242.84,242.98,242.67,242.81,2463.0,168.3291,168.4261,168.2112,168.3083,2463.0
2016-04-29 11:35:00,242.84,243.16,242.6,242.96,4761.0,168.3291,168.5509,168.1627,168.4123,4761.0
2016-04-29 11:40:00,242.75,243.14,242.75,243.12,3762.0,168.2667,168.537,168.2667,168.5232,3762.0
2016-04-29 11:45:00,243.14,243.34,243.0,243.32,4795.0,168.537,168.6757,168.44,168.6618,4795.0
2016-04-29 11:50:00,243.17,243.19,242.92,243.02,3931.0,168.5578,168.5717,168.3845,168.4539,3931.0
2016-04-29 11:55:00,242.84,243.15,242.7,243.15,5665.0,168.3291,168.544,168.232,168.544,5665.0
2016-04-29 12:00:00,242.99,243.21,242.89,243.06,4421.0,168.4331,168.5856,168.3637,168.4816,4421.0
2016-04-29 12:05:00,243.11,243.23,242.91,242.92,4748.0,168.5162,168.5994,168.3776,168.3845,4748.0
2016-04-29 12:10:00,243.01,243.07,242.8,242.8,4059.0,168.4469,168.4885,168.3014,168.3014,4059.0
2016-04-29 12:15:00,242.79,243.3,242.75,243.14,4694.0,168.2944,168.6479,168.2667,168.537,4694.0
2016-04-29 12:20:00,243.09,243.25,243.07,243.07,1800.0,168.5024,168.6133,168.4885,168.4885,1800.0
2016-04-29 12:25:00,243.2,244.03,243.2,243.93,3719.0,168.5786,169.154,168.5786,169.0846,3719.0
2016-04-29 12:30:00,243.97,243.97,243.51,243.67,3550.0,169.1124,169.1124,168.7935,168.9044,3550.0
2016-04-29 12:35:00,243.61,243.75,243.57,243.69,3522.0,168.8628,168.9599,168.8351,168.9183,3522.0
2016-04-29 12:40:00,243.85,244.26,243.85,244.17,3914.0,169.0292,169.3134,169.0292,169.251,3914.0
2016-04-29 12:45:00,244.23,244.37,244.23,244.29,2800.0,169.2926,169.3896,169.2926,169.3342,2800.0
2016-04-29 12:50:00,244.18,244.29,244.08,244.22,1314.0,169.2579,169.3342,169.1886,169.2857,1314.0
2016-04-29 12:55:00,244.15,244.25,243.83,243.83,3200.0,169.2371,169.3064,169.0153,169.0153,3200.0
2016-04-29 13:00:00,243.81,243.9,243.76,243.84,3554.0,169.0015,169.0638,168.9668,169.0223,3554.0
2016-04-29 13:05:00,243.79,244.0,243.78,244.0,3200.0,168.9876,169.1332,168.9807,169.1332,3200.0
2016-04-29 13:10:00,243.79,244.14,243.74,244.11,2900.0,168.9876,169.2302,168.9529,169.2094,2900.0
2016-04-29 13:15:00,244.01,244.07,244.0,244.0,998.0,169.1401,169.1817,169.1332,169.1332,998.0
2016-04-29 13:20:00,244.05,244.05,243.77,243.92,3900.0,169.1678,169.1678,168.9737,169.0777,3900.0
2016-04-29 13:25:00,243.96,244.07,243.8,243.8,2411.0,169.1054,169.1817,168.9945,168.9945,2411.0
2016-04-29 13:30:00,243.83,243.99,243.8,243.8,3522.0,169.0153,169.1262,168.9945,168.9945,3522.0
2016-04-29 13:35:00,243.89,243.9,243.67,243.67,3742.0,169.0569,169.0638,168.9044,168.9044,3742.0
2016-04-29 13:40:00,243.79,243.8,243.7,243.8,3500.0,168.9876,168.9945,168.9252,168.9945,3500.0
2016-04-29 13:45:00,243.8,243.87,243.42,243.5,8816.0,168.9945,169.043,168.7311,168.7866,8816.0
2016-04-29 13:50:00,243.44,243.49,243.03,243.19,6280.0,168.745,168.7796,168.4608,168.5717,6280.0
2016-04-29 13:55:00,243.15,243.18,242.79,242.86,7771.0,168.544,168.5648,168.2944,168.3429,7771.0
2016-04-29 14:00:00,242.82,242.86,242.54,242.76,9218.0,168.3152,168.3429,168.1211,168.2736,9218.0
2016-04-29 14:05:00,242.78,242.89,242.74,242.84,5418.0,168.2875,168.3637,168.2598,168.3291,5418.0
2016-04-29 14:10:00,242.86,243.19,242.86,243.02,3329.0,168.3429,168.5717,168.3429,168.4539,3329.0
2016-04-29 14:15:00,242.96,243.03,242.69,243.03,3205.0,168.4123,168.4608,168.2251,168.4608,3205.0
2016-04-29 14:20:00,243.07,243.36,243.05,243.13,2100.0,168.4885,168.6895,168.4746,168.5301,2100.0
2016-04-29 14:25:00,243.17,243.26,243.1,243.26,2101.0,168.5578,168.6202,168.5093,168.6202,2101.0
2016-04-29 14:30:00,243.2,243.3,243.07,243.21,7965.0,168.5786,168.6479,168.4885,168.5856,7965.0
2016-04-29 14:35:00,243.15,243.26,243.13,243.25,5599.0,168.544,168.6202,168.5301,168.6133,5599.0
2016-04-29 14:40:00,243.21,243.25,243.09,243.09,2415.0,168.5856,168.6133,168.5024,168.5024,2415.0
2016-04-29 14:45:00,243.11,244.05,243.09,244.05,5865.0,168.5162,169.1678,168.5024,169.1678,5865.0
2016-04-29 14:50:00,243.88,243.98,243.77,243.89,1988.0,169.05,169.1193,168.9737,169.0569,1988.0
2016-04-29 14:55:00,243.96,244.13,243.81,244.06,7100.0,169.1054,169.2233,169.0015,169.1747,7100.0
2016-04-29 15:00:00,244.13,244.45,244.13,244.31,4505.0,169.2233,169.4451,169.2233,169.348,4505.0
2016-04-29 15:05:00,244.33,244.48,244.24,244.35,2112.0,169.3619,169.4659,169.2995,169.3758,2112.0
2016-04-29 15:10:00,244.31,244.51,244.31,244.36,965.0,169.348,169.4867,169.348,169.3827,965.0
2016-04-29 15:15:00,244.36,244.71,244.28,244.65,4638.0,169.3827,169.6253,169.3272,169.5837,4638.0
2016-04-29 15:20:00,244.55,244.95,244.34,244.95,3600.0,169.5144,169.7917,169.3688,169.7917,3600.0
2016-04-29 15:25:00,244.85,245.01,244.6,244.62,7055.0,169.7224,169.8333,169.5491,169.5629,7055.0
2016-04-29 15:30:00,244.71,245.32,244.71,245.25,7158.0,169.6253,170.0481,169.6253,169.9996,7158.0
2016-04-29 15:35:00,245.25,245.26,244.81,244.86,4612.0,169.9996,170.0065,169.6946,169.7293,4612.0
2016-04-29 15:40:00,244.86,245.19,244.78,245.19,12972.0,169.7293,169.958,169.6738,169.958,12972.0
2016-04-29 15:45:00,245.17,245.66,244.93,244.98,13489.0,169.9442,170.2838,169.7778,169.8125,13489.0
2016-04-29 15:50:00,244.97,245.11,244.76,245.02,27974.0,169.8055,169.9026,169.66,169.8402,27974.0
2016-04-29 15:55:00,244.97,245.06,244.59,244.9,53747.0,169.8055,169.8679,169.5421,169.757,53747.0
2016-05-02 09:30:00,245.24,246.29,245.0,246.01,8876.0,169.9927,170.7205,169.8263,170.5264,8876.0
2016-05-02 09:35:00,246.61,248.47,246.61,247.99,9887.0,170.9423,172.2316,170.9423,171.8989,9887.0
2016-05-02 09:40:00,248.14,248.78,247.86,247.9,8637.0,172.0029,172.4465,171.8088,171.8365,8637.0
2016-05-02 09:45:00,247.9,248.12,247.57,247.7,8506.0,171.8365,171.989,171.6078,171.6979,8506.0
2016-05-02 09:50:00,247.94,248.32,247.74,248.1,5926.0,171.8642,172.1276,171.7256,171.9751,5926.0
2016-05-02 09:55:00,247.88,249.0,247.88,248.44,9643.0,171.8227,172.599,171.8227,172.2108,9643.0
2016-05-02 10:00:00,248.67,248.86,248.12,248.12,9991.0,172.3703,172.502,171.989,171.989,9991.0
2016-05-02 10:05:00,248.28,248.39,247.54,247.54,6176.0,172.0999,172.1762,171.587,171.587,6176.0
2016-05-02 10:10:00,247.51,247.73,247.42,247.61,3165.0,171.5662,171.7187,171.5038,171.6355,3165.0
2016-05-02 10:15:00,247.77,248.07,247.6,247.95,13344.0,171.7464,171.9544,171.6286,171.8712,13344.0
2016-05-02 10:20:00,247.95,248.15,247.87,248.11,6527.0,171.8712,172.0098,171.8157,171.9821,6527.0
2016-05-02 10:25:00,247.98,248.31,247.98,248.01,5297.0,171.892,172.1207,171.892,171.9128,5297.0
2016-05-02 10:30:00,247.85,248.35,247.7,247.99,6696.0,171.8019,172.1484,171.6979,171.8989,6696.0
2016-05-02 10:35:00,248.09,248.29,248.09,248.15,3819.0,171.9682,172.1069,171.9682,172.0098,3819.0
2016-05-02 10:40:00,247.94,248.26,247.82,247.82,4753.0,171.8642,172.0861,171.7811,171.7811,4753.0
2016-05-02 10:45:00,247.92,247.97,247.69,247.7,1840.0,171.8504,171.885,171.6909,171.6979,1840.0
2016-05-02 10:50:00,247.63,247.63,247.31,247.43,2387.0,171.6494,171.6494,171.4275,171.5107,2387.0
2016-05-02 10:55:00,247.4,247.86,247.25,247.62,5893.0,171.4899,171.8088,171.386,171.6424,5893.0
2016-05-02 11:00:00,247.62,247.69,247.14,247.48,5981.0,171.6424,171.6909,171.3097,171.5454,5981.0
2016-05-02 11:05:00,247.44,247.87,247.22,247.61,5195.0,171.5177,171.8157,171.3652,171.6355,5195.0
2016-05-02 11:10:00,247.75,247.81,247.65,247.65,800.0,171.7325,171.7741,171.6632,171.6632,800.0
2016-05-02 11:15:00,247.64,247.76,247.63,247.67,1700.0,171.6563,171.7395,171.6494,171.6771,1700.0
2016-05-02 11:20:00,247.85,248.39,247.78,248.06,10500.0,171.8019,172.1762,171.7533,171.9474,10500.0
2016-05-02 11:25:00,248.09,248.26,247.83,248.06,3300.0,171.9682,172.0861,171.788,171.9474,3300.0
2016-05-02 11:30:00,248.09,248.09,247.95,248.0,1600.0,171.9682,171.9682,171.8712,171.9058,1600.0
2016-05-02 11:35:00,247.91,247.94,247.86,247.94,800.0,171.8434,171.8642,171.8088,171.8642,800.0
2016-05-02 11:40:00,247.8,247.93,247.66,247.66,824.0,171.7672,171.8573,171.6702,171.6702,824.0
2016-05-02 11:45:00,247.63,247.76,247.44,247.72,1500.0,171.6494,171.7395,171.5177,171.7117,1500.0
2016-05-02 11:50:00,247.82,248.29,247.82,248.13,12710.0,171.7811,172.1069,171.7811,171.9959,12710.0
2016-05-02 11:55:00,248.09,248.38,248.02,248.17,15052.0,171.9682,172.1692,171.9197,172.0237,15052.0
2016-05-02 12:00:00,248.17,248.29,247.98,248.26,4000.0,172.0237,172.1069,171.892,172.0861,4000.0
2016-05-02 12:05:00,248.17,248.31,248.11,248.31,1475.0,172.0237,172.1207,171.9821,172.1207,1475.0
2016-05-02 12:10:00,248.29,248.47,248.22,248.37,3875.0,172.1069,172.2316,172.0583,172.1623,3875.0
2016-05-02 12:15:00,248.44,248.69,248.33,248.69,5135.0,172.2108,172.3841,172.1346,172.3841,5135.0
2016-05-02 12:20:00,248.7,248.97,248.7,248.96,4154.0,172.3911,172.5782,172.3911,172.5713,4154.0
2016-05-02 12:25:00,248.99,249.19,248.99,249.08,4906.0,172.5921,172.7307,172.5921,172.6545,4906.0
2016-05-02 12:30:00,249.17,249.39,249.04,249.26,6001.0,172.7168,172.8693,172.6267,172.7792,6001.0
2016-05-02 12:35:00,249.18,249.54,249.18,249.54,1600.0,172.7238,172.9733,172.7238,172.9733,1600.0
2016-05-02 12:40:00,249.43,249.94,249.43,249.94,4955.0,172.8971,173.2506,172.8971,173.2506,4955.0
2016-05-02 12:45:00,249.87,250.12,249.76,250.04,8706.0,173.2021,173.3753,173.1258,173.3199,8706.0
2016-05-02 12:50:00,250.08,250.26,249.88,250.12,5781.0,173.3476,173.4724,173.209,173.3753,5781.0
2016-05-02 12:55:00,250.12,250.47,250.11,250.47,3000.0,173.3753,173.618,173.3684,173.618,3000.0
2016-05-02 13:00:00,250.38,250.38,250.14,250.15,1917.0,173.5556,173.5556,173.3892,173.3961,1917.0
2016-05-02 13:05:00,250.07,250.07,249.83,250.07,3127.0,173.3407,173.3407,173.1743,173.3407,3127.0
2016-05-02 13:10:00,250.0,250.32,250.0,250.2,2625.0,173.2922,173.514,173.2922,173.4308,2625.0
2016-05-02 13:15:00,250.12,250.17,249.89,250.12,2730.0,173.3753,173.41,173.2159,173.3753,2730.0
2016-05-02 13:20:00,250.11,250.14,249.97,250.05,1427.0,173.3684,173.3892,173.2714,173.3268,1427.0
2016-05-02 13:25:00,250.05,250.17,249.96,250.14,5091.0,173.3268,173.41,173.2644,173.3892,5091.0
2016-05-02 13:30:00,250.25,250.28,249.83,250.05,3683.0,173.4655,173.4863,173.1743,173.3268,3683.0
2016-05-02 13:35:00,250.1,250.5,250.05,250.27,7296.0,173.3615,173.6388,173.3268,173.4793,7296.0
2016-05-02 13:40:00,250.22,250.4,250.2,250.33,4197.0,173.4447,173.5694,173.4308,173.5209,4197.0
2016-05-02 13:45:00,250.32,250.46,250.01,250.06,9452.0,173.514,173.611,173.2991,173.3338,9452.0
2016-05-02 13:50:00,250.14,250.39,250.08,250.35,4820.0,173.3892,173.5625,173.3476,173.5348,4820.0
2016-05-02 13:55:00,250.26,250.33,250.04,250.27,11846.0,173.4724,173.5209,173.3199,173.4793,11846.0
2016-05-02 14:00:00,250.27,250.54,250.21,250.54,3969.0,173.4793,173.6665,173.4377,173.6665,3969.0
2016-05-02 14:05:00,250.49,250.7,250.47,250.51,13790.0,173.6318,173.7774,173.618,173.6457,13790.0
2016-05-02 14:10:00,250.5,250.6,250.32,250.32,4595.0,173.6388,173.7081,173.514,173.514,4595.0
2016-05-02 14:15:00,250.3,250.6,250.22,250.26,9085.0,173.5001,173.7081,173.4447,173.4724,9085.0
2016-05-02 14:20:00,250.28,250.54,250.04,250.47,3560.0,173.4863,173.6665,173.3199,173.618,3560.0
2016-05-02 14:25:00,250.49,250.55,250.37,250.44,5734.0,173.6318,173.6734,173.5486,173.5972,5734.0
2016-05-02 14:30:00,250.51,250.81,250.34,250.75,15652.0,173.6457,173.8536,173.5278,173.812,15652.0
2016-05-02 14:35:00,250.73,250.73,250.5,250.59,8110.0,173.7982,173.7982,173.6388,173.7011,8110.0
2016-05-02 14:40:00,250.59,250.7,250.32,250.41,12420.0,173.7011,173.7774,173.514,173.5764,12420.0
2016-05-02 14:45:00,250.33,250.42,250.1,250.11,4400.0,173.5209,173.5833,173.3615,173.3684,4400.0
2016-05-02 14:50:00,250.1,250.74,250.09,250.59,10040.0,173.3615,173.8051,173.3546,173.7011,10040.0
2016-05-02 14:55:00,250.61,250.67,250.45,250.59,5075.0,173.715,173.7566,173.6041,173.7011,5075.0
2016-05-02 15:00:00,250.6,251.73,250.6,251.66,18110.0,173.7081,174.4914,173.7081,174.4428,18110.0
2016-05-02 15:05:00,251.59,251.66,251.4,251.55,11372.0,174.3943,174.4428,174.2626,174.3666,11372.0
2016-05-02 15:10:00,251.55,252.07,251.54,251.82,25465.0,174.3666,174.727,174.3596,174.5537,25465.0
2016-05-02 15:15:00,251.73,251.9,251.72,251.9,5052.0,174.4914,174.6092,174.4844,174.6092,5052.0
2016-05-02 15:20:00,251.92,252.73,251.77,252.49,31907.0,174.6231,175.1845,174.5191,175.0182,31907.0
2016-05-02 15:25:00,252.49,252.73,252.48,252.68,12849.0,175.0182,175.1845,175.0112,175.1499,12849.0
2016-05-02 15:30:00,252.68,253.15,252.63,253.03,35238.0,175.1499,175.4757,175.1152,175.3925,35238.0
2016-05-02 15:35:00,252.97,252.98,252.67,252.79,19144.0,175.3509,175.3578,175.1429,175.2261,19144.0
2016-05-02 15:40:00,252.8,253.42,252.57,253.41,36736.0,175.233,175.6628,175.0736,175.6559,36736.0
2016-05-02 15:45:00,253.36,253.66,253.07,253.07,65604.0,175.6212,175.8292,175.4202,175.4202,65604.0
2016-05-02 15:50:00,253.07,253.15,252.57,252.61,30390.0,175.4202,175.4757,175.0736,175.1013,30390.0
2016-05-02 15:55:00,252.6,252.66,252.32,252.48,55695.0,175.0944,175.136,174.9003,175.0112,55695.0
2016-05-03 09:30:00,251.81,253.25,251.07,251.08,8078.0,174.5468,175.545,174.0339,174.0408,8078.0
2016-05-03 09:35:00,251.14,253.78,251.14,253.78,10334.0,174.0824,175.9123,174.0824,175.9123,10334.0
2016-05-03 09:40:00,253.82,255.51,253.82,255.5,18686.0,175.9401,177.1115,175.9401,177.1046,18686.0
2016-05-03 09:45:00,255.87,255.87,254.17,254.86,12212.0,177.3611,177.3611,176.1827,176.661,12212.0
2016-05-03 09:50:00,254.69,254.95,253.93,254.36,14950.0,176.5431,176.7234,176.0163,176.3144,14950.0
2016-05-03 09:55:00,254.22,254.46,253.77,254.43,5473.0,176.2173,176.3837,175.9054,176.3629,5473.0
2016-05-03 10:00:00,254.38,254.62,253.93,254.28,22549.0,176.3282,176.4946,176.0163,176.2589,22549.0
2016-05-03 10:05:00,254.34,254.57,253.75,254.41,21281.0,176.3005,176.46,175.8916,176.349,21281.0
2016-05-03 10:10:00,254.22,254.76,254.03,254.4,7811.0,176.2173,176.5917,176.0856,176.3421,7811.0
2016-05-03 10:15:00,254.43,254.59,254.15,254.23,6460.0,176.3629,176.4738,176.1688,176.2243,6460.0
2016-05-03 10:20:00,254.32,254.45,253.86,254.18,7198.0,176.2867,176.3768,175.9678,176.1896,7198.0
2016-05-03 10:25:00,254.4,254.66,254.01,254.65,13947.0,176.3421,176.5223,176.0718,176.5154,13947.0
2016-05-03 10:30:00,254.65,254.65,253.89,253.99,4248.0,176.5154,176.5154,175.9886,176.0579,4248.0
2016-05-03 10:35:00,253.86,254.6,253.85,254.18,28012.0,175.9678,176.4807,175.9609,176.1896,28012.0
2016-05-03 10:40:00,254.27,254.62,254.14,254.47,5081.0,176.252,176.4946,176.1619,176.3906,5081.0
2016-05-03 10:45:00,254.6,254.72,254.2,254.29,12846.0,176.4807,176.5639,176.2035,176.2659,12846.0
2016-05-03 10:50:00,254.12,254.56,254.12,254.46,4128.0,176.148,176.453,176.148,176.3837,4128.0
2016-05-03 10:55:00,254.28,254.97,254.28,254.97,6616.0,176.2589,176.7372,176.2589,176.7372,6616.0
2016-05-03 11:00:00,254.83,254.83,254.35,254.49,4931.0,176.6402,176.6402,176.3075,176.4045,4931.0
2016-05-03 11:05:00,254.48,254.78,254.24,254.27,2311.0,176.3976,176.6055,176.2312,176.252,2311.0
2016-05-03 11:10:00,254.24,254.67,254.15,254.31,5610.0,176.2312,176.5293,176.1688,176.2797,5610.0
2016-05-03 11:15:00,254.34,254.42,254.07,254.22,13505.0,176.3005,176.356,176.1134,176.2173,13505.0
2016-05-03 11:20:00,254.21,254.52,254.13,254.24,40476.0,176.2104,176.4253,176.155,176.2312,40476.0
2016-05-03 11:25:00,254.3,254.82,254.23,254.42,8429.0,176.2728,176.6332,176.2243,176.356,8429.0
2016-05-03 11:30:00,254.23,254.51,254.11,254.51,12375.0,176.2243,176.4184,176.1411,176.4184,12375.0
2016-05-03 11:35:00,254.5,254.53,254.23,254.42,6047.0,176.4114,176.4322,176.2243,176.356,6047.0
2016-05-03 11:40:00,254.22,254.86,254.22,254.71,6650.0,176.2173,176.661,176.2173,176.557,6650.0
2016-05-03 11:45:00,254.66,254.97,254.61,254.97,5718.0,176.5223,176.7372,176.4877,176.7372,5718.0
2016-05-03 11:50:00,254.98,255.01,254.57,254.58,3010.0,176.7441,176.7649,176.46,176.4669,3010.0
2016-05-03 11:55:00,254.44,254.78,254.41,254.66,4646.0,176.3698,176.6055,176.349,176.5223,4646.0
2016-05-03 12:00:00,254.55,254.84,254.37,254.75,5784.0,176.4461,176.6471,176.3213,176.5847,5784.0
2016-05-03 12:05:00,254.81,254.9,254.64,254.76,6051.0,176.6263,176.6887,176.5085,176.5917,6051.0
2016-05-03 12:10:00,254.89,254.92,254.53,254.75,4000.0,176.6818,176.7026,176.4322,176.5847,4000.0
2016-05-03 12:15:00,254.85,254.87,254.62,254.69,8761.0,176.654,176.6679,176.4946,176.5431,8761.0
2016-05-03 12:20:00,254.53,254.87,254.44,254.74,3841.0,176.4322,176.6679,176.3698,176.5778,3841.0
2016-05-03 12:25:00,254.77,254.78,254.42,254.42,34405.0,176.5986,176.6055,176.356,176.356,34405.0
2016-05-03 12:30:00,254.37,254.63,254.34,254.42,2900.0,176.3213,176.5015,176.3005,176.356,2900.0
2016-05-03 12:35:00,254.41,254.41,254.19,254.19,3000.0,176.349,176.349,176.1965,176.1965,3000.0
2016-05-03 12:40:00,254.29,254.39,254.17,254.34,2798.0,176.2659,176.3352,176.1827,176.3005,2798.0
2016-05-03 12:45:00,254.32,254.76,254.17,254.48,6125.0,176.2867,176.5917,176.1827,176.3976,6125.0
2016-05-03 12:50:00,254.72,254.88,254.32,254.41,3100.0,176.5639,176.6748,176.2867,176.349,3100.0
2016-05-03 12:55:00,254.42,254.77,254.38,254.57,2800.0,176.356,176.5986,176.3282,176.46,2800.0
2016-05-03 13:00:00,254.36,254.6,254.36,254.44,1715.0,176.3144,176.4807,176.3144,176.3698,1715.0
2016-05-03 13:05:00,254.44,254.81,254.29,254.56,3936.0,176.3698,176.6263,176.2659,176.453,3936.0
2016-05-03 13:10:00,254.63,254.7,254.46,254.68,3820.0,176.5015,176.5501,176.3837,176.5362,3820.0
2016-05-03 13:15:00,254.61,254.65,254.41,254.62,4657.0,176.4877,176.5154,176.349,176.4946,4657.0
2016-05-03 13:20:00,254.46,254.96,254.46,254.83,2300.0,176.3837,176.7303,176.3837,176.6402,2300.0
2016-05-03 13:25:00,254.7,254.78,254.46,254.6,2300.0,176.5501,176.6055,176.3837,176.4807,2300.0
2016-05-03 13:30:00,254.59,255.01,254.52,254.52,3989.0,176.4738,176.7649,176.4253,176.4253,3989.0
2016-05-03 13:35:00,254.49,254.68,254.29,254.66,4025.0,176.4045,176.5362,176.2659,176.5223,4025.0
2016-05-03 13:40:00,254.55,254.65,254.0,254.1,6500.0,176.4461,176.5154,176.0648,176.1342,6500.0
2016-05-03 13:45:00,254.01,254.36,254.01,254.34,3582.0,176.0718,176.3144,176.0718,176.3005,3582.0
2016-05-03 13:50:00,254.46,254.79,254.37,254.38,4092.0,176.3837,176.6124,176.3213,176.3282,4092.0
2016-05-03 13:55:00,254.43,254.6,254.22,254.22,5700.0,176.3629,176.4807,176.2173,176.2173,5700.0
2016-05-03 14:00:00,254.35,254.36,254.01,254.24,2224.0,176.3075,176.3144,176.0718,176.2312,2224.0
2016-05-03 14:05:00,254.17,254.44,254.05,254.44,2320.0,176.1827,176.3698,176.0995,176.3698,2320.0
2016-05-03 14:10:00,254.4,254.4,253.96,253.96,3911.0,176.3421,176.3421,176.0371,176.0371,3911.0
2016-05-03 14:15:00,254.07,254.11,253.63,253.63,3100.0,176.1134,176.1411,175.8084,175.8084,3100.0
2016-05-03 14:20:00,253.62,253.82,253.53,253.78,1600.0,175.8014,175.9401,175.7391,175.9123,1600.0
2016-05-03 14:25:00,253.72,253.79,253.5,253.7,4708.0,175.8708,175.9193,175.7183,175.8569,4708.0
2016-05-03 14:30:00,253.66,253.89,253.6,253.69,2701.0,175.8292,175.9886,175.7876,175.85,2701.0
2016-05-03 14:35:00,253.8,253.93,253.76,253.93,2811.0,175.9262,176.0163,175.8985,176.0163,2811.0
2016-05-03 14:40:00,254.0,254.06,253.71,253.85,7668.0,176.0648,176.1064,175.8638,175.9609,7668.0
2016-05-03 14:45:00,253.93,254.06,253.78,254.01,13342.0,176.0163,176.1064,175.9123,176.0718,13342.0
2016-05-03 14:50:00,253.99,254.01,253.83,254.01,6435.0,176.0579,176.0718,175.947,176.0718,6435.0
2016-05-03 14:55:00,254.06,254.11,253.77,254.03,5600.0,176.1064,176.1411,175.9054,176.0856,5600.0
2016-05-03 15:00:00,254.11,254.12,253.86,254.1,3506.0,176.1411,176.148,175.9678,176.1342,3506.0
2016-05-03 15:05:00,254.13,254.19,253.96,253.96,2880.0,176.155,176.1965,176.0371,176.0371,2880.0
2016-05-03 15:10:00,254.05,254.05,253.39,253.55,4440.0,176.0995,176.0995,175.642,175.7529,4440.0
2016-05-03 15:15:00,253.49,253.74,253.49,253.63,6665.0,175.7113,175.8846,175.7113,175.8084,6665.0
2016-05-03 15:20:00,253.59,253.65,253.31,253.63,6757.0,175.7806,175.8222,175.5866,175.8084,6757.0
2016-05-03 15:25:00,253.54,253.73,253.36,253.36,6948.0,175.746,175.8777,175.6212,175.6212,6948.0
2016-05-03 15:30:00,253.34,253.42,252.95,253.04,11298.0,175.6074,175.6628,175.337,175.3994,11298.0
2016-05-03 15:35:00,253.04,253.14,252.76,252.98,10266.0,175.3994,175.4687,175.2053,175.3578,10266.0
2016-05-03 15:40:00,252.88,253.14,252.42,252.48,17519.0,175.2885,175.4687,174.9696,175.0112,17519.0
2016-05-03 15:45:00,252.43,252.97,252.31,252.85,17902.0,174.9766,175.3509,174.8934,175.2677,17902.0
2016-05-03 15:50:00,252.94,253.22,252.92,253.2,27393.0,175.3301,175.5242,175.3162,175.5103,27393.0
2016-05-03 15:55:00,253.21,253.52,253.1,253.29,28405.0,175.5172,175.7321,175.441,175.5727,28405.0
2016-05-04 09:35:00,252.3,253.89,251.84,253.52,20404.0,174.8865,175.9886,174.5676,175.7321,20404.0
2016-05-04 09:40:00,253.68,253.7,252.83,253.47,7310.0,175.843,175.8569,175.2538,175.6975,7310.0
2016-05-04 09:45:00,253.19,253.67,252.76,253.09,8996.0,175.5034,175.8361,175.2053,175.4341,8996.0
2016-05-04 09:50:00,253.12,253.22,252.71,252.78,15714.0,175.4549,175.5242,175.1707,175.2192,15714.0
2016-05-04 09:55:00,252.78,253.31,252.65,253.13,12021.0,175.2192,175.5866,175.1291,175.4618,12021.0
2016-05-04 10:00:00,253.1,253.35,252.73,252.91,6539.0,175.441,175.6143,175.1845,175.3093,6539.0
2016-05-04 10:05:00,252.84,253.36,252.84,253.36,12224.0,175.2608,175.6212,175.2608,175.6212,12224.0
2016-05-04 10:10:00,253.42,253.77,253.18,253.57,19331.0,175.6628,175.9054,175.4964,175.7668,19331.0
2016-05-04 10:15:00,253.74,253.91,253.37,253.82,6805.0,175.8846,176.0025,175.6281,175.9401,6805.0
2016-05-04 10:20:00,253.7,254.21,253.47,254.21,20517.0,175.8569,176.2104,175.6975,176.2104,20517.0
2016-05-04 10:25:00,254.22,254.22,253.73,254.15,12020.0,176.2173,176.2173,175.8777,176.1688,12020.0
2016-05-04 10:30:00,253.9,255.07,253.9,255.07,6201.0,175.9955,176.8065,175.9955,176.8065,6201.0
2016-05-04 10:35:00,255.15,255.56,255.14,255.54,5000.0,176.862,177.1462,176.8551,177.1323,5000.0
2016-05-04 10:40:00,255.34,255.92,254.96,255.92,18996.0,176.9937,177.3957,176.7303,177.3957,18996.0
2016-05-04 10:45:00,255.9,256.07,255.58,255.91,9332.0,177.3819,177.4997,177.1601,177.3888,9332.0
2016-05-04 10:50:00,256.15,256.19,255.21,255.37,5334.0,177.5552,177.5829,176.9036,177.0145,5334.0
2016-05-04 10:55:00,255.52,256.18,255.21,256.18,3428.0,177.1185,177.576,176.9036,177.576,3428.0
2016-05-04 11:00:00,256.12,256.12,255.74,256.12,16905.0,177.5344,177.5344,177.271,177.5344,16905.0
2016-05-04 11:05:00,256.1,256.73,256.0,256.67,13559.0,177.5205,177.9572,177.4512,177.9156,13559.0
2016-05-04 11:10:00,256.74,257.13,256.74,256.98,6647.0,177.9641,178.2345,177.9641,178.1305,6647.0
2016-05-04 11:15:00,256.98,257.3,256.88,257.3,14704.0,178.1305,178.3523,178.0612,178.3523,14704.0
2016-05-04 11:20:00,257.17,257.69,257.07,257.51,5045.0,178.2622,178.6226,178.1929,178.4979,5045.0
2016-05-04 11:25:00,257.52,257.64,257.38,257.6,7391.0,178.5048,178.588,178.4078,178.5603,7391.0
2016-05-04 11:30:00,257.63,258.03,257.3,257.85,13339.0,178.581,178.8583,178.3523,178.7335,13339.0
2016-05-04 11:35:00,257.9,258.03,257.37,258.03,6055.0,178.7682,178.8583,178.4008,178.8583,6055.0
2016-05-04 11:40:00,257.78,258.55,257.76,258.55,9485.0,178.685,179.2188,178.6712,179.2188,9485.0
2016-05-04 11:45:00,258.59,259.75,258.51,259.75,13761.0,179.2465,180.0506,179.191,180.0506,13761.0
2016-05-04 11:50:00,259.77,259.96,259.44,259.72,23741.0,180.0644,180.1961,179.8357,180.0298,23741.0
2016-05-04 11:55:00,259.79,259.79,259.07,259.56,12484.0,180.0783,180.0783,179.5792,179.9189,12484.0
2016-05-04 12:00:00,259.5,259.75,259.42,259.75,2833.0,179.8773,180.0506,179.8218,180.0506,2833.0
2016-05-04 12:05:00,259.55,259.63,259.42,259.59,3575.0,179.9119,179.9674,179.8218,179.9397,3575.0
2016-05-04 12:10:00,259.7,259.86,259.56,259.66,6604.0,180.0159,180.1268,179.9189,179.9882,6604.0
2016-05-04 12:15:00,259.66,259.73,259.04,259.16,14666.0,179.9882,180.0367,179.5584,179.6416,14666.0
2016-05-04 12:20:00,259.15,259.61,259.12,259.47,15109.0,179.6347,179.9535,179.6139,179.8565,15109.0
2016-05-04 12:25:00,259.36,259.5,258.69,258.69,10040.0,179.7802,179.8773,179.3158,179.3158,10040.0
2016-05-04 12:30:00,258.64,259.3,258.64,258.85,8171.0,179.2811,179.7386,179.2811,179.4267,8171.0
2016-05-04 12:35:00,258.66,258.66,258.31,258.53,2385.0,179.295,179.295,179.0524,179.2049,2385.0
2016-05-04 12:40:00,258.4,258.4,257.95,258.1,1800.0,179.1148,179.1148,178.8029,178.9068,1800.0
2016-05-04 12:45:00,258.09,258.52,258.08,258.13,4780.0,178.8999,179.198,178.893,178.9276,4780.0
2016-05-04 12:50:00,258.24,258.24,257.95,257.95,652.0,179.0039,179.0039,178.8029,178.8029,652.0
2016-05-04 12:55:00,257.84,258.03,257.83,257.91,2671.0,178.7266,178.8583,178.7197,178.7751,2671.0
2016-05-04 13:00:00,257.82,257.82,257.31,257.61,22720.0,178.7127,178.7127,178.3592,178.5672,22720.0
2016-05-04 13:05:00,257.71,257.96,257.71,257.81,3303.0,178.6365,178.8098,178.6365,178.7058,3303.0
2016-05-04 13:10:00,257.78,258.0,257.7,257.7,2700.0,178.685,178.8375,178.6296,178.6296,2700.0
2016-05-04 13:15:00,257.8,257.89,257.58,257.58,1358.0,178.6989,178.7613,178.5464,178.5464,1358.0
2016-05-04 13:20:00,257.74,257.79,257.65,257.77,1750.0,178.6573,178.692,178.5949,178.6781,1750.0
2016-05-04 13:25:00,257.7,258.23,257.65,258.2,9338.0,178.6296,178.9969,178.5949,178.9762,9338.0
2016-05-04 13:30:00,258.14,258.26,258.14,258.24,1946.0,178.9346,179.0177,178.9346,179.0039,1946.0
2016-05-04 13:35:00,258.11,258.35,258.04,258.22,4771.0,178.9138,179.0801,178.8652,178.99,4771.0
2016-05-04 13:40:00,258.29,258.29,257.72,257.83,1734.0,179.0385,179.0385,178.6434,178.7197,1734.0
2016-05-04 13:45:00,257.7,257.7,257.52,257.58,5509.0,178.6296,178.6296,178.5048,178.5464,5509.0
2016-05-04 13:50:00,257.45,257.62,257.32,257.32,3200.0,178.4563,178.5741,178.3662,178.3662,3200.0
2016-05-04 13:55:00,257.37,257.38,257.02,257.14,15157.0,178.4008,178.4078,178.1582,178.2414,15157.0
2016-05-04 14:00:00,257.1,257.17,256.8,256.95,19389.0,178.2137,178.2622,178.0057,178.1097,19389.0
2016-05-04 14:05:00,256.91,256.92,256.76,256.92,6000.0,178.082,178.0889,177.978,178.0889,6000.0
2016-05-04 14:10:00,257.02,257.14,256.91,257.14,3472.0,178.1582,178.2414,178.082,178.2414,3472.0
2016-05-04 14:15:00,257.0,257.92,257.0,257.85,72961.0,178.1444,178.7821,178.1444,178.7335,72961.0
2016-05-04 14:20:00,257.81,257.91,257.75,257.91,2709.0,178.7058,178.7751,178.6642,178.7751,2709.0
2016-05-04 14:25:00,257.86,257.86,257.61,257.72,1909.0,178.7405,178.7405,178.5672,178.6434,1909.0
2016-05-04 14:30:00,257.72,257.84,257.48,257.84,2966.0,178.6434,178.7266,178.4771,178.7266,2966.0
2016-05-04 14:35:00,257.82,258.29,257.82,258.17,6295.0,178.7127,179.0385,178.7127,178.9554,6295.0
2016-05-04 14:40:00,258.21,258.21,257.97,258.02,7819.0,178.9831,178.9831,178.8167,178.8514,7819.0
2016-05-04 14:45:00,258.0,258.16,258.0,258.06,2878.0,178.8375,178.9484,178.8375,178.8791,2878.0
2016-05-04 14:50:00,258.1,258.15,257.98,257.99,1428.0,178.9068,178.9415,178.8237,178.8306,1428.0
2016-05-04 14:55:00,257.99,258.06,257.83,258.0,5182.0,178.8306,178.8791,178.7197,178.8375,5182.0
2016-05-04 15:00:00,258.04,258.05,257.54,257.54,2387.0,178.8652,178.8722,178.5187,178.5187,2387.0
2016-05-04 15:05:00,257.53,257.55,257.38,257.52,3306.0,178.5117,178.5256,178.4078,178.5048,3306.0
2016-05-04 15:10:00,257.51,257.79,257.48,257.79,4130.0,178.4979,178.692,178.4771,178.692,4130.0
2016-05-04 15:15:00,257.76,257.81,257.6,257.76,9095.0,178.6712,178.7058,178.5603,178.6712,9095.0
2016-05-04 15:20:00,257.79,257.92,257.72,257.88,6137.0,178.692,178.7821,178.6434,178.7543,6137.0
2016-05-04 15:25:00,257.8,257.85,257.67,257.7,5903.0,178.6989,178.7335,178.6088,178.6296,5903.0
2016-05-04 15:30:00,257.65,257.65,257.28,257.44,6720.0,178.5949,178.5949,178.3384,178.4493,6720.0
2016-05-04 15:35:00,257.42,257.43,257.06,257.16,12108.0,178.4355,178.4424,178.1859,178.2553,12108.0
2016-05-04 15:40:00,257.18,257.28,256.94,257.09,20448.0,178.2691,178.3384,178.1028,178.2067,20448.0
2016-05-04 15:45:00,257.13,257.38,257.05,257.29,24536.0,178.2345,178.4078,178.179,178.3454,24536.0
2016-05-04 15:50:00,257.31,257.32,257.14,257.21,25224.0,178.3592,178.3662,178.2414,178.2899,25224.0
2016-05-04 15:55:00,257.22,257.47,257.12,257.42,49978.0,178.2968,178.4701,178.2275,178.4355,49978.0
2016-05-05 09:30:00,256.52,257.13,256.19,257.11,6958.0,177.8116,178.2345,177.5829,178.2206,6958.0
2016-05-05 09:35:00,256.95,258.44,256.95,257.77,18840.0,178.1097,179.1425,178.1097,178.6781,18840.0
2016-05-05 09:40:00,257.57,258.12,256.81,257.19,7125.0,178.5395,178.9207,178.0126,178.2761,7125.0
2016-05-05 09:45:00,257.14,257.59,256.34,256.69,6938.0,178.2414,178.5533,177.6869,177.9295,6938.0
2016-05-05 09:50:00,256.35,256.79,255.7,255.7,5725.0,177.6938,177.9988,177.2432,177.2432,5725.0
2016-05-05 09:55:00,255.79,256.24,255.15,256.24,8626.0,177.3056,177.6175,176.862,177.6175,8626.0
2016-05-05 10:00:00,256.15,256.79,255.95,256.41,5200.0,177.5552,177.9988,177.4165,177.7354,5200.0
2016-05-05 10:05:00,256.74,257.52,256.49,257.51,14283.0,177.9641,178.5048,177.7908,178.4979,14283.0
2016-05-05 10:10:00,257.53,257.58,256.88,257.58,8172.0,178.5117,178.5464,178.0612,178.5464,8172.0
2016-05-05 10:15:00,257.56,257.74,257.37,257.63,4140.0,178.5325,178.6573,178.4008,178.581,4140.0
2016-05-05 10:20:00,257.64,258.15,257.33,257.78,9632.0,178.588,178.9415,178.3731,178.685,9632.0
2016-05-05 10:25:00,257.89,258.25,257.86,258.0,19037.0,178.7613,179.0108,178.7405,178.8375,19037.0
2016-05-05 10:30:00,258.0,258.17,257.67,258.05,7337.0,178.8375,178.9554,178.6088,178.8722,7337.0
2016-05-05 10:35:00,258.0,258.0,257.61,257.87,3032.0,178.8375,178.8375,178.5672,178.7474,3032.0
2016-05-05 10:40:00,257.83,258.12,257.75,257.86,4957.0,178.7197,178.9207,178.6642,178.7405,4957.0
2016-05-05 10:45:00,258.02,258.62,257.97,258.43,21841.0,178.8514,179.2673,178.8167,179.1356,21841.0
2016-05-05 10:50:00,258.43,258.53,258.16,258.25,5020.0,179.1356,179.2049,178.9484,179.0108,5020.0
2016-05-05 10:55:00,258.26,258.59,258.26,258.59,3762.0,179.0177,179.2465,179.0177,179.2465,3762.0
2016-05-05 11:00:00,258.66,258.77,258.45,258.5,3994.0,179.295,179.3713,179.1494,179.1841,3994.0
2016-05-05 11:05:00,258.39,258.49,258.13,258.3,3174.0,179.1079,179.1772,178.9276,179.0455,3174.0
2016-05-05 11:10:00,258.3,258.91,258.3,258.74,3801.0,179.0455,179.4683,179.0455,179.3505,3801.0
2016-05-05 11:15:00,258.79,258.79,258.52,258.75,3584.0,179.3851,179.3851,179.198,179.3574,3584.0
2016-05-05 11:20:00,258.75,258.96,258.41,258.63,2900.0,179.3574,179.503,179.1217,179.2742,2900.0
2016-05-05 11:25:00,258.69,258.87,258.4,258.61,3700.0,179.3158,179.4406,179.1148,179.2604,3700.0
2016-05-05 11:30:00,258.75,259.0,258.69,258.82,1688.0,179.3574,179.5307,179.3158,179.4059,1688.0
2016-05-05 11:35:00,258.64,259.19,258.64,259.19,2787.0,179.2811,179.6624,179.2811,179.6624,2787.0
2016-05-05 11:40:00,259.25,259.41,259.07,259.4,1854.0,179.704,179.8149,179.5792,179.808,1854.0
2016-05-05 11:45:00,259.46,260.11,259.45,259.75,13298.0,179.8495,180.3001,179.8426,180.0506,13298.0
2016-05-05 11:50:00,259.77,259.96,259.65,259.67,10621.0,180.0644,180.1961,179.9812,179.9951,10621.0
2016-05-05 11:55:00,259.68,260.07,259.67,259.9,8537.0,180.002,180.2724,179.9951,180.1545,8537.0
2016-05-05 12:00:00,259.89,260.02,259.85,259.85,5016.0,180.1476,180.2377,180.1199,180.1199,5016.0
2016-05-05 12:05:00,259.92,259.99,259.82,259.83,7354.0,180.1684,180.2169,180.0991,180.106,7354.0
2016-05-05 12:10:00,259.83,260.13,259.83,260.13,6866.0,180.106,180.314,180.106,180.314,6866.0
2016-05-05 12:15:00,260.17,260.47,260.12,260.38,4348.0,180.3417,180.5496,180.307,180.4873,4348.0
2016-05-05 12:20:00,260.27,260.5,260.25,260.44,6108.0,180.411,180.5704,180.3971,180.5289,6108.0
2016-05-05 12:25:00,260.35,260.47,260.35,260.47,1154.0,180.4665,180.5496,180.4665,180.5496,1154.0
2016-05-05 12:30:00,260.44,260.75,260.41,260.5,9620.0,180.5289,180.7437,180.5081,180.5704,9620.0
2016-05-05 12:35:00,260.45,260.45,260.21,260.43,1900.0,180.5358,180.5358,180.3694,180.5219,1900.0
2016-05-05 12:40:00,260.27,260.42,259.95,259.95,2350.0,180.411,180.515,180.1892,180.1892,2350.0
2016-05-05 12:45:00,260.02,260.57,260.01,260.57,5691.0,180.2377,180.619,180.2308,180.619,5691.0
2016-05-05 12:50:00,260.44,260.63,260.38,260.57,10872.0,180.5289,180.6606,180.4873,180.619,10872.0
2016-05-05 12:55:00,260.57,260.57,260.36,260.54,1945.0,180.619,180.619,180.4734,180.5982,1945.0
2016-05-05 13:00:00,260.56,260.57,260.4,260.5,3416.0,180.612,180.619,180.5011,180.5704,3416.0
2016-05-05 13:05:00,260.45,260.53,260.31,260.33,3200.0,180.5358,180.5912,180.4387,180.4526,3200.0
2016-05-05 13:10:00,260.26,260.28,259.94,259.94,2300.0,180.4041,180.4179,180.1823,180.1823,2300.0
2016-05-05 13:15:00,259.93,260.13,259.92,259.98,8386.0,180.1753,180.314,180.1684,180.21,8386.0
2016-05-05 13:20:00,259.97,260.01,259.51,259.51,1555.0,180.2031,180.2308,179.8842,179.8842,1555.0
2016-05-05 13:25:00,259.51,259.72,259.51,259.72,1442.0,179.8842,180.0298,179.8842,180.0298,1442.0
2016-05-05 13:30:00,259.62,259.77,259.6,259.61,2128.0,179.9605,180.0644,179.9466,179.9535,2128.0
2016-05-05 13:35:00,259.71,259.81,259.47,259.51,5126.0,180.0228,180.0922,179.8565,179.8842,5126.0
2016-05-05 13:40:00,259.48,259.7,259.44,259.7,4698.0,179.8634,180.0159,179.8357,180.0159,4698.0
2016-05-05 13:45:00,259.74,259.95,259.69,259.69,2316.0,180.0436,180.1892,180.009,180.009,2316.0
2016-05-05 13:50:00,259.68,259.92,259.68,259.77,3690.0,180.002,180.1684,180.002,180.0644,3690.0
2016-05-05 13:55:00,259.76,259.99,259.75,259.93,1663.0,180.0575,180.2169,180.0506,180.1753,1663.0
2016-05-05 14:00:00,259.95,260.02,259.82,259.86,5013.0,180.1892,180.2377,180.0991,180.1268,5013.0
2016-05-05 14:05:00,259.89,259.93,259.79,259.91,2927.0,180.1476,180.1753,180.0783,180.1615,2927.0
2016-05-05 14:10:00,259.88,259.92,259.7,259.7,2900.0,180.1407,180.1684,180.0159,180.0159,2900.0
2016-05-05 14:15:00,259.67,259.75,259.54,259.69,4382.0,179.9951,180.0506,179.905,180.009,4382.0
2016-05-05 14:20:00,259.67,259.69,259.38,259.54,4181.0,179.9951,180.009,179.7941,179.905,4181.0
2016-05-05 14:25:00,259.48,259.71,259.48,259.71,3207.0,179.8634,180.0228,179.8634,180.0228,3207.0
2016-05-05 14:30:00,259.75,259.88,259.7,259.73,3337.0,180.0506,180.1407,180.0159,180.0367,3337.0
2016-05-05 14:35:00,259.78,259.78,259.52,259.52,3724.0,180.0714,180.0714,179.8911,179.8911,3724.0
2016-05-05 14:40:00,259.42,259.63,259.27,259.63,19720.0,179.8218,179.9674,179.7178,179.9674,19720.0
2016-05-05 14:45:00,259.69,259.89,259.69,259.78,4490.0,180.009,180.1476,180.009,180.0714,4490.0
2016-05-05 14:50:00,259.78,260.13,259.77,259.97,2667.0,180.0714,180.314,180.0644,180.2031,2667.0
2016-05-05 14:55:00,259.96,260.34,259.96,260.15,5052.0,180.1961,180.4595,180.1961,180.3278,5052.0
2016-05-05 15:00:00,260.14,260.14,259.55,259.56,5627.0,180.3209,180.3209,179.9119,179.9189,5627.0
2016-05-05 15:05:00,259.6,259.6,259.43,259.56,3515.0,179.9466,179.9466,179.8288,179.9189,3515.0
2016-05-05 15:10:00,259.46,259.53,259.31,259.43,3638.0,179.8495,179.8981,179.7456,179.8288,3638.0
2016-05-05 15:15:00,259.43,259.49,259.21,259.36,3175.0,179.8288,179.8703,179.6763,179.7802,3175.0
2016-05-05 15:20:00,259.39,259.55,259.3,259.46,3444.0,179.801,179.9119,179.7386,179.8495,3444.0
2016-05-05 15:25:00,259.7,259.7,259.34,259.62,4190.0,180.0159,180.0159,179.7664,179.9605,4190.0
2016-05-05 15:30:00,259.59,259.63,259.47,259.55,5145.0,179.9397,179.9674,179.8565,179.9119,5145.0
2016-05-05 15:35:00,259.62,259.69,259.43,259.54,5417.0,179.9605,180.009,179.8288,179.905,5417.0
2016-05-05 15:40:00,259.53,259.68,259.42,259.48,20192.0,179.8981,180.002,179.8218,179.8634,20192.0
2016-05-05 15:45:00,259.58,259.88,259.49,259.75,28674.0,179.9327,180.1407,179.8703,180.0506,28674.0
2016-05-05 15:50:00,259.75,259.81,259.59,259.66,35612.0,180.0506,180.0922,179.9397,179.9882,35612.0
2016-05-05 15:55:00,259.69,260.09,259.62,259.98,55853.0,180.009,180.2862,179.9605,180.21,55853.0
2016-05-06 09:30:00,260.29,261.08,260.29,260.6,6746.0,180.4249,180.9725,180.4249,180.6398,6746.0
2016-05-06 09:35:00,260.49,261.0,260.29,261.0,3897.0,180.5635,180.917,180.4249,180.917,3897.0
2016-05-06 09:40:00,260.91,261.73,260.69,261.38,4391.0,180.8546,181.423,180.7021,181.1804,4391.0
2016-05-06 09:45:00,261.24,262.76,261.1,262.48,19681.0,181.0834,182.137,180.9863,181.9429,19681.0
2016-05-06 09:50:00,262.44,263.14,262.23,263.08,8232.0,181.9152,182.4004,181.7696,182.3588,8232.0
2016-05-06 09:55:00,262.95,263.21,262.86,263.05,6770.0,182.2687,182.4489,182.2063,182.338,6770.0
2016-05-06 10:00:00,263.01,263.05,261.83,261.9,8600.0,182.3103,182.338,181.4924,181.5409,8600.0
2016-05-06 10:05:00,261.77,261.92,261.16,261.26,4468.0,181.4508,181.5547,181.0279,181.0972,4468.0
2016-05-06 10:10:00,261.24,262.33,261.24,261.7,45657.0,181.0834,181.8389,181.0834,181.4022,45657.0
2016-05-06 10:15:00,261.68,261.7,261.0,261.01,3600.0,181.3884,181.4022,180.917,180.924,3600.0
2016-05-06 10:20:00,260.85,261.14,260.52,260.74,10380.0,180.813,181.0141,180.5843,180.7368,10380.0
2016-05-06 10:25:00,260.52,260.54,260.15,260.2,4400.0,180.5843,180.5982,180.3278,180.3625,4400.0
2016-05-06 10:30:00,260.01,260.58,259.89,260.06,3689.0,180.2308,180.6259,180.1476,180.2654,3689.0
2016-05-06 10:35:00,260.19,260.56,260.07,260.22,11202.0,180.3556,180.612,180.2724,180.3764,11202.0
2016-05-06 10:40:00,259.96,260.39,259.86,260.15,5200.0,180.1961,180.4942,180.1268,180.3278,5200.0
2016-05-06 10:45:00,260.06,260.46,259.97,260.21,5211.0,180.2654,180.5427,180.2031,180.3694,5211.0
2016-05-06 10:50:00,260.21,260.3,259.84,260.3,3650.0,180.3694,180.4318,180.1129,180.4318,3650.0
2016-05-06 10:55:00,260.25,260.41,260.17,260.26,5814.0,180.3971,180.5081,180.3417,180.4041,5814.0
2016-05-06 11:00:00,260.21,260.21,259.33,259.5,3300.0,180.3694,180.3694,179.7594,179.8773,3300.0
2016-05-06 11:05:00,259.58,259.87,259.36,259.46,6948.0,179.9327,180.1337,179.7802,179.8495,6948.0
2016-05-06 11:10:00,259.48,259.82,259.48,259.82,1988.0,179.8634,180.0991,179.8634,180.0991,1988.0
2016-05-06 11:15:00,259.9,260.17,259.9,260.17,2900.0,180.1545,180.3417,180.1545,180.3417,2900.0
2016-05-06 11:20:00,260.12,260.3,259.96,260.11,2000.0,180.307,180.4318,180.1961,180.3001,2000.0
2016-05-06 11:25:00,260.15,260.61,260.13,260.61,18597.0,180.3278,180.6467,180.314,180.6467,18597.0
2016-05-06 11:30:00,260.52,261.0,260.52,260.71,3075.0,180.5843,180.917,180.5843,180.716,3075.0
2016-05-06 11:35:00,260.76,260.96,260.72,260.82,3500.0,180.7507,180.8893,180.7229,180.7923,3500.0
2016-05-06 11:40:00,260.82,260.86,260.49,260.69,3100.0,180.7923,180.82,180.5635,180.7021,3100.0
2016-05-06 11:45:00,260.75,261.53,260.75,261.28,3955.0,180.7437,181.2844,180.7437,181.1111,3955.0
2016-05-06 11:50:00,261.3,261.36,261.0,261.03,2900.0,181.125,181.1666,180.917,180.9378,2900.0
2016-05-06 11:55:00,261.05,261.34,260.94,261.13,5793.0,180.9517,181.1527,180.8754,181.0071,5793.0
2016-05-06 12:00:00,261.12,261.18,260.8,261.07,5180.0,181.0002,181.0418,180.7784,180.9655,5180.0
2016-05-06 12:05:00,261.05,261.11,260.99,261.01,2350.0,180.9517,180.9933,180.9101,180.924,2350.0
2016-05-06 12:10:00,260.93,261.45,260.93,261.16,3500.0,180.8685,181.229,180.8685,181.0279,3500.0
2016-05-06 12:15:00,261.16,261.34,260.91,261.12,4900.0,181.0279,181.1527,180.8546,181.0002,4900.0
2016-05-06 12:20:00,261.06,261.08,260.7,260.7,2500.0,180.9586,180.9725,180.7091,180.7091,2500.0
2016-05-06 12:25:00,260.73,261.14,260.68,261.12,4614.0,180.7299,181.0141,180.6952,181.0002,4614.0
2016-05-06 12:30:00,261.04,261.35,260.97,261.35,1952.0,180.9448,181.1596,180.8962,181.1596,1952.0
2016-05-06 12:35:00,261.29,261.44,261.17,261.4,3956.0,181.118,181.222,181.0349,181.1943,3956.0
2016-05-06 12:40:00,261.3,261.69,261.26,261.69,2855.0,181.125,181.3953,181.0972,181.3953,2855.0
2016-05-06 12:45:00,261.58,261.72,261.25,261.25,6624.0,181.3191,181.4161,181.0903,181.0903,6624.0
2016-05-06 12:50:00,261.26,261.38,261.17,261.37,5300.0,181.0972,181.1804,181.0349,181.1735,5300.0
2016-05-06 12:55:00,261.37,261.56,261.37,261.42,13585.0,181.1735,181.3052,181.1735,181.2082,13585.0
2016-05-06 13:00:00,261.58,261.92,261.58,261.79,1713.0,181.3191,181.5547,181.3191,181.4646,1713.0
2016-05-06 13:05:00,261.96,262.24,261.96,262.0,2600.0,181.5825,181.7766,181.5825,181.6102,2600.0
2016-05-06 13:10:00,262.1,262.77,262.1,262.77,4227.0,181.6795,182.1439,181.6795,182.1439,4227.0
2016-05-06 13:15:00,262.63,263.57,262.63,263.4,8699.0,182.0469,182.6985,182.0469,182.5806,8699.0
2016-05-06 13:20:00,263.44,263.44,262.92,263.0,6426.0,182.6084,182.6084,182.2479,182.3034,6426.0
2016-05-06 13:25:00,263.0,263.16,262.87,263.09,4000.0,182.3034,182.4143,182.2133,182.3657,4000.0
2016-05-06 13:30:00,263.19,263.24,263.04,263.04,2242.0,182.4351,182.4697,182.3311,182.3311,2242.0
2016-05-06 13:35:00,263.06,263.11,262.76,262.96,2726.0,182.345,182.3796,182.137,182.2756,2726.0
2016-05-06 13:40:00,262.97,263.39,262.87,263.33,3436.0,182.2826,182.5737,182.2133,182.5321,3436.0
2016-05-06 13:45:00,263.44,263.67,263.33,263.42,5922.0,182.6084,182.7678,182.5321,182.5945,5922.0
2016-05-06 13:50:00,263.32,263.55,263.32,263.32,2000.0,182.5252,182.6846,182.5252,182.5252,2000.0
2016-05-06 13:55:00,263.32,263.41,263.12,263.13,5286.0,182.5252,182.5876,182.3865,182.3935,5286.0
2016-05-06 14:00:00,263.3,263.9,263.3,263.85,4071.0,182.5113,182.9272,182.5113,182.8926,4071.0
2016-05-06 14:05:00,263.96,263.98,263.62,263.82,5400.0,182.9688,182.9827,182.7331,182.8718,5400.0
2016-05-06 14:10:00,263.78,264.1,263.68,263.87,10428.0,182.844,183.0658,182.7747,182.9064,10428.0
2016-05-06 14:15:00,263.73,263.79,263.56,263.59,3385.0,182.8094,182.851,182.6915,182.7123,3385.0
2016-05-06 14:20:00,263.59,263.7,263.41,263.53,4100.0,182.7123,182.7886,182.5876,182.6707,4100.0
2016-05-06 14:25:00,263.6,263.75,263.5,263.71,1400.0,182.7193,182.8232,182.6499,182.7955,1400.0
2016-05-06 14:30:00,263.66,263.71,263.45,263.49,3274.0,182.7609,182.7955,182.6153,182.643,3274.0
2016-05-06 14:35:00,263.46,263.53,263.18,263.36,1742.0,182.6222,182.6707,182.4281,182.5529,1742.0
2016-05-06 14:40:00,263.27,263.7,263.16,263.65,5407.0,182.4905,182.7886,182.4143,182.7539,5407.0
2016-05-06 14:45:00,263.62,263.87,263.37,263.37,3950.0,182.7331,182.9064,182.5598,182.5598,3950.0
2016-05-06 14:50:00,263.4,263.58,263.26,263.48,5605.0,182.5806,182.7054,182.4836,182.6361,5605.0
2016-05-06 14:55:00,263.51,263.51,263.28,263.28,881.0,182.6569,182.6569,182.4974,182.4974,881.0
2016-05-06 15:00:00,263.18,263.56,263.18,263.51,8404.0,182.4281,182.6915,182.4281,182.6569,8404.0
2016-05-06 15:05:00,263.49,263.57,263.33,263.34,7429.0,182.643,182.6985,182.5321,182.539,7429.0
2016-05-06 15:10:00,263.32,263.53,263.21,263.31,10257.0,182.5252,182.6707,182.4489,182.5182,10257.0
2016-05-06 15:15:00,263.35,263.35,262.98,262.98,11656.0,182.546,182.546,182.2895,182.2895,11656.0
2016-05-06 15:20:00,262.96,263.13,262.89,263.04,3291.0,182.2756,182.3935,182.2271,182.3311,3291.0
2016-05-06 15:25:00,263.0,263.0,262.77,262.87,2700.0,182.3034,182.3034,182.1439,182.2133,2700.0
2016-05-06 15:30:00,262.81,262.88,262.69,262.7,2285.0,182.1717,182.2202,182.0885,182.0954,2285.0
2016-05-06 15:35:00,262.7,262.77,262.57,262.71,5364.0,182.0954,182.1439,182.0053,182.1023,5364.0
2016-05-06 15:40:00,262.77,262.77,262.37,262.48,8167.0,182.1439,182.1439,181.8667,181.9429,8167.0
2016-05-06 15:45:00,262.51,262.82,262.44,262.75,9644.0,181.9637,182.1786,181.9152,182.1301,9644.0
2016-05-06 15:50:00,262.77,263.0,262.7,262.96,7277.0,182.1439,182.3034,182.0954,182.2756,7277.0
2016-05-06 15:55:00,262.93,263.41,262.84,263.29,26114.0,182.2548,182.5876,182.1925,182.5044,26114.0
2016-05-09 09:30:00,263.75,264.53,263.75,264.21,7470.0,182.8232,183.3639,182.8232,183.1421,7470.0
2016-05-09 09:35:00,264.23,264.98,263.86,263.86,8777.0,183.156,183.6758,182.8995,182.8995,8777.0
2016-05-09 09:40:00,263.9,264.5,263.66,264.1,6132.0,182.9272,183.3431,182.7609,183.0658,6132.0
2016-05-09 09:45:00,263.36,264.65,263.34,263.87,7666.0,182.5529,183.4471,182.539,182.9064,7666.0
2016-05-09 09:50:00,263.87,264.52,263.81,264.06,8612.0,182.9064,183.357,182.8648,183.0381,8612.0
2016-05-09 09:55:00,264.01,264.33,263.71,264.33,2360.0,183.0035,183.2253,182.7955,183.2253,2360.0
2016-05-09 10:00:00,264.26,264.58,264.0,264.41,4045.0,183.1768,183.3986,182.9965,183.2807,4045.0
2016-05-09 10:05:00,264.44,264.45,263.97,264.44,2898.0,183.3015,183.3085,182.9757,183.3015,2898.0
2016-05-09 10:10:00,263.99,264.08,263.43,263.43,2482.0,182.9896,183.052,182.6014,182.6014,2482.0
2016-05-09 10:15:00,263.35,263.57,262.81,263.57,4539.0,182.546,182.6985,182.1717,182.6985,4539.0
2016-05-09 10:20:00,263.51,263.97,263.46,263.46,1904.0,182.6569,182.9757,182.6222,182.6222,1904.0
2016-05-09 10:25:00,263.23,263.33,262.56,262.56,6790.0,182.4628,182.5321,181.9984,181.9984,6790.0
2016-05-09 10:30:00,262.77,263.35,262.77,263.18,1800.0,182.1439,182.546,182.1439,182.4281,1800.0
2016-05-09 10:35:00,263.26,263.36,262.91,262.91,1400.0,182.4836,182.5529,182.241,182.241,1400.0
2016-05-09 10:40:00,263.25,263.77,263.2,263.65,3800.0,182.4767,182.8371,182.442,182.7539,3800.0
2016-05-09 10:45:00,263.5,263.9,263.36,263.42,103358.0,182.6499,182.9272,182.5529,182.5945,103358.0
2016-05-09 10:50:00,263.7,264.5,263.7,264.5,3329.0,182.7886,183.3431,182.7886,183.3431,3329.0
2016-05-09 10:55:00,264.56,264.59,264.23,264.59,10465.0,183.3847,183.4055,183.156,183.4055,10465.0
2016-05-09 11:00:00,264.5,264.78,264.08,264.08,8597.0,183.3431,183.5372,183.052,183.052,8597.0
2016-05-09 11:05:00,264.07,264.32,263.83,263.94,5351.0,183.0451,183.2183,182.8787,182.9549,5351.0
2016-05-09 11:10:00,264.04,264.04,263.43,263.77,2100.0,183.0243,183.0243,182.6014,182.8371,2100.0
2016-05-09 11:15:00,263.69,264.11,263.65,263.88,11928.0,182.7816,183.0728,182.7539,182.9134,11928.0
2016-05-09 11:20:00,263.95,264.15,263.82,264.0,17756.0,182.9619,183.1005,182.8718,182.9965,17756.0
2016-05-09 11:25:00,263.89,264.17,263.73,263.92,8838.0,182.9203,183.1144,182.8094,182.9411,8838.0
2016-05-09 11:30:00,263.85,264.04,263.81,264.01,1400.0,182.8926,183.0243,182.8648,183.0035,1400.0
2016-05-09 11:35:00,263.85,264.0,263.48,263.48,10575.0,182.8926,182.9965,182.6361,182.6361,10575.0
2016-05-09 11:40:00,263.45,263.54,263.39,263.44,2869.0,182.6153,182.6777,182.5737,182.6084,2869.0
2016-05-09 11:45:00,263.46,264.46,263.46,264.46,9331.0,182.6222,183.3154,182.6222,183.3154,9331.0
2016-05-09 11:50:00,264.3,264.44,264.03,264.03,2684.0,183.2045,183.3015,183.0173,183.0173,2684.0
2016-05-09 11:55:00,264.06,264.53,264.06,264.53,8693.0,183.0381,183.3639,183.0381,183.3639,8693.0
2016-05-09 12:00:00,264.44,264.65,264.42,264.47,6984.0,183.3015,183.4471,183.2877,183.3223,6984.0
2016-05-09 12:05:00,264.56,264.8,264.53,264.65,8397.0,183.3847,183.5511,183.3639,183.4471,8397.0
2016-05-09 12:10:00,264.65,264.66,264.25,264.51,3098.0,183.4471,183.454,183.1698,183.35,3098.0
2016-05-09 12:15:00,264.28,264.53,264.28,264.53,300.0,183.1906,183.3639,183.1906,183.3639,300.0
2016-05-09 12:20:00,264.37,264.4,264.27,264.4,1220.0,183.253,183.2738,183.1837,183.2738,1220.0
2016-05-09 12:25:00,264.43,264.65,264.43,264.64,900.0,183.2946,183.4471,183.2946,183.4402,900.0
2016-05-09 12:30:00,264.35,264.36,264.3,264.36,590.0,183.2391,183.2461,183.2045,183.2461,590.0
2016-05-09 12:35:00,264.3,264.31,264.13,264.13,1600.0,183.2045,183.2114,183.0866,183.0866,1600.0
2016-05-09 12:40:00,264.12,264.12,263.98,264.0,400.0,183.0797,183.0797,182.9827,182.9965,400.0
2016-05-09 12:45:00,264.21,264.51,263.82,263.82,1600.0,183.1421,183.35,182.8718,182.8718,1600.0
2016-05-09 12:50:00,263.88,263.88,263.51,263.72,2751.0,182.9134,182.9134,182.6569,182.8024,2751.0
2016-05-09 12:55:00,263.81,263.81,263.48,263.6,700.0,182.8648,182.8648,182.6361,182.7193,700.0
2016-05-09 13:00:00,263.68,264.06,263.68,264.06,3314.0,182.7747,183.0381,182.7747,183.0381,3314.0
2016-05-09 13:05:00,264.01,264.2,263.83,264.14,4842.0,183.0035,183.1352,182.8787,183.0936,4842.0
2016-05-09 13:10:00,263.98,264.4,263.93,264.2,1112.0,182.9827,183.2738,182.948,183.1352,1112.0
2016-05-09 13:15:00,264.19,264.34,263.96,264.34,1427.0,183.1282,183.2322,182.9688,183.2322,1427.0
2016-05-09 13:20:00,264.2,264.3,264.14,264.3,600.0,183.1352,183.2045,183.0936,183.2045,600.0
2016-05-09 13:25:00,264.3,264.36,263.95,264.21,2900.0,183.2045,183.2461,182.9619,183.1421,2900.0
2016-05-09 13:30:00,264.15,264.15,263.89,264.0,758.0,183.1005,183.1005,182.9203,182.9965,758.0
2016-05-09 13:35:00,263.89,264.22,263.89,263.99,2550.0,182.9203,183.149,182.9203,182.9896,2550.0
2016-05-09 13:40:00,264.03,264.34,263.94,264.19,11624.0,183.0173,183.2322,182.9549,183.1282,11624.0
2016-05-09 13:45:00,264.08,264.79,264.08,264.79,6110.0,183.052,183.5441,183.052,183.5441,6110.0
2016-05-09 13:50:00,264.88,264.88,264.51,264.86,4500.0,183.6065,183.6065,183.35,183.5927,4500.0
2016-05-09 13:55:00,264.74,264.87,264.6,264.75,14761.0,183.5095,183.5996,183.4124,183.5164,14761.0
2016-05-09 14:00:00,264.73,264.87,264.5,264.5,1956.0,183.5025,183.5996,183.3431,183.3431,1956.0
2016-05-09 14:05:00,264.5,264.58,264.15,264.3,1690.0,183.3431,183.3986,183.1005,183.2045,1690.0
2016-05-09 14:10:00,264.24,264.43,264.24,264.36,5396.0,183.1629,183.2946,183.1629,183.2461,5396.0
2016-05-09 14:15:00,264.17,264.5,264.17,264.34,1131.0,183.1144,183.3431,183.1144,183.2322,1131.0
2016-05-09 14:20:00,264.48,264.5,264.2,264.49,997.0,183.3293,183.3431,183.1352,183.3362,997.0
2016-05-09 14:25:00,264.49,264.61,264.23,264.23,3948.0,183.3362,183.4194,183.156,183.156,3948.0
2016-05-09 14:30:00,264.35,264.35,264.08,264.26,2005.0,183.2391,183.2391,183.052,183.1768,2005.0
2016-05-09 14:35:00,264.41,264.5,264.02,264.27,4090.0,183.2807,183.3431,183.0104,183.1837,4090.0
2016-05-09 14:40:00,264.41,264.41,264.23,264.36,630.0,183.2807,183.2807,183.156,183.2461,630.0
2016-05-09 14:45:00,264.45,264.5,264.22,264.33,1000.0,183.3085,183.3431,183.149,183.2253,1000.0
2016-05-09 14:50:00,264.39,264.62,264.36,264.5,36145.0,183.2669,183.4263,183.2461,183.3431,36145.0
2016-05-09 14:55:00,264.64,265.09,264.64,265.01,3613.0,183.4402,183.7521,183.4402,183.6966,3613.0
2016-05-09 15:00:00,265.17,265.21,264.98,265.12,2400.0,183.8075,183.8353,183.6758,183.7729,2400.0
2016-05-09 15:05:00,265.15,265.32,265.14,265.32,1216.0,183.7937,183.9115,183.7867,183.9115,1216.0
2016-05-09 15:10:00,265.33,265.33,265.22,265.32,2111.0,183.9184,183.9184,183.8422,183.9115,2111.0
2016-05-09 15:15:00,265.2,265.26,264.99,265.18,1408.0,183.8283,183.8699,183.6828,183.8145,1408.0
2016-05-09 15:20:00,265.23,265.34,265.08,265.26,2992.0,183.8491,183.9254,183.7452,183.8699,2992.0
2016-05-09 15:25:00,265.3,265.38,265.2,265.2,1822.0,183.8977,183.9531,183.8283,183.8283,1822.0
2016-05-09 15:30:00,265.19,265.45,265.0,265.2,3105.0,183.8214,184.0016,183.6897,183.8283,3105.0
2016-05-09 15:35:00,265.23,265.23,264.79,264.84,5311.0,183.8491,183.8491,183.5441,183.5788,5311.0
2016-05-09 15:40:00,264.82,264.87,264.61,264.74,6350.0,183.5649,183.5996,183.4194,183.5095,6350.0
2016-05-09 15:45:00,264.73,264.91,264.42,264.43,11537.0,183.5025,183.6273,183.2877,183.2946,11537.0
2016-05-09 15:50:00,264.55,264.58,264.35,264.39,8162.0,183.3778,183.3986,183.2391,183.2669,8162.0
2016-05-09 15:55:00,264.46,264.75,264.36,264.61,41972.0,183.3154,183.5164,183.2461,183.4194,41972.0
2016-05-10 09:30:00,266.15,266.73,265.27,266.73,10219.0,184.4868,184.8889,183.8769,184.8889,10219.0
2016-05-10 09:35:00,266.84,266.85,264.97,266.28,17505.0,184.9651,184.9721,183.6689,184.577,17505.0
2016-05-10 09:40:00,265.99,266.91,265.98,266.8,4270.0,184.3759,185.0137,184.369,184.9374,4270.0
2016-05-10 09:45:00,266.71,267.34,266.54,266.98,6086.0,184.875,185.3117,184.7572,185.0622,6086.0
2016-05-10 09:50:00,267.07,267.23,267.01,267.02,17250.0,185.1246,185.2355,185.083,185.0899,17250.0
2016-05-10 09:55:00,267.07,267.24,266.34,267.23,3369.0,185.1246,185.2424,184.6185,185.2355,3369.0
2016-05-10 10:00:00,267.23,267.23,266.49,266.49,1233.0,185.2355,185.2355,184.7225,184.7225,1233.0
2016-05-10 10:05:00,266.33,266.72,265.88,265.88,2000.0,184.6116,184.8819,184.2997,184.2997,2000.0
2016-05-10 10:10:00,266.02,266.4,265.92,266.08,1800.0,184.3967,184.6601,184.3274,184.4383,1800.0
2016-05-10 10:15:00,265.99,266.31,265.78,265.78,1402.0,184.3759,184.5978,184.2304,184.2304,1402.0
2016-05-10 10:20:00,266.21,266.21,265.91,266.08,1414.0,184.5284,184.5284,184.3205,184.4383,1414.0
2016-05-10 10:25:00,266.12,266.33,265.89,266.18,2200.0,184.466,184.6116,184.3066,184.5076,2200.0
2016-05-10 10:30:00,266.19,266.2,265.64,265.75,2000.0,184.5146,184.5215,184.1333,184.2096,2000.0
2016-05-10 10:35:00,266.06,266.06,265.55,265.8,1400.0,184.4245,184.4245,184.0709,184.2442,1400.0
2016-05-10 10:40:00,265.6,266.1,265.6,265.88,14300.0,184.1056,184.4522,184.1056,184.2997,14300.0
2016-05-10 10:45:00,265.91,266.06,265.34,265.34,2784.0,184.3205,184.4245,183.9254,183.9254,2784.0
2016-05-10 10:50:00,265.57,265.57,265.07,265.07,2368.0,184.0848,184.0848,183.7382,183.7382,2368.0
2016-05-10 10:55:00,265.23,265.3,265.0,265.3,2497.0,183.8491,183.8977,183.6897,183.8977,2497.0
2016-05-10 11:00:00,265.1,265.35,264.83,265.02,7545.0,183.759,183.9323,183.5719,183.7036,7545.0
2016-05-10 11:05:00,264.89,264.89,264.23,264.23,4500.0,183.6135,183.6135,183.156,183.156,4500.0
2016-05-10 11:10:00,264.23,264.74,264.13,264.36,4413.0,183.156,183.5095,183.0866,183.2461,4413.0
2016-05-10 11:15:00,264.49,264.5,264.24,264.24,2184.0,183.3362,183.3431,183.1629,183.1629,2184.0
2016-05-10 11:20:00,264.38,264.68,264.36,264.65,3800.0,183.2599,183.4679,183.2461,183.4471,3800.0
2016-05-10 11:25:00,264.4,264.55,264.04,264.54,1775.0,183.2738,183.3778,183.0243,183.3708,1775.0
2016-05-10 11:30:00,264.53,264.81,264.08,264.59,2367.0,183.3639,183.558,183.052,183.4055,2367.0
2016-05-10 11:35:00,264.56,264.58,264.26,264.26,700.0,183.3847,183.3986,183.1768,183.1768,700.0
2016-05-10 11:40:00,264.52,264.68,264.36,264.5,20800.0,183.357,183.4679,183.2461,183.3431,20800.0
2016-05-10 11:45:00,264.43,264.57,264.15,264.15,1786.0,183.2946,183.3916,183.1005,183.1005,1786.0
2016-05-10 11:50:00,264.33,264.43,264.07,264.18,1500.0,183.2253,183.2946,183.0451,183.1213,1500.0
2016-05-10 11:55:00,264.11,264.38,264.04,264.04,1867.0,183.0728,183.2599,183.0243,183.0243,1867.0
2016-05-10 12:00:00,264.3,264.32,264.19,264.2,600.0,183.2045,183.2183,183.1282,183.1352,600.0
2016-05-10 12:05:00,264.31,264.42,264.2,264.25,2376.0,183.2114,183.2877,183.1352,183.1698,2376.0
2016-05-10 12:10:00,264.51,264.51,264.14,264.17,6304.0,183.35,183.35,183.0936,183.1144,6304.0
2016-05-10 12:15:00,264.13,264.26,264.1,264.16,3239.0,183.0866,183.1768,183.0658,183.1074,3239.0
2016-05-10 12:20:00,264.16,264.23,263.84,263.94,6105.0,183.1074,183.156,182.8856,182.9549,6105.0
2016-05-10 12:25:00,263.83,263.85,263.51,263.51,1701.0,182.8787,182.8926,182.6569,182.6569,1701.0
2016-05-10 12:30:00,263.75,263.89,263.53,263.6,2972.0,182.8232,182.9203,182.6707,182.7193,2972.0
2016-05-10 12:35:00,263.64,263.9,263.64,263.75,1800.0,182.747,182.9272,182.747,182.8232,1800.0
2016-05-10 12:40:00,263.66,263.66,263.5,263.5,400.0,182.7609,182.7609,182.6499,182.6499,400.0
2016-05-10 12:45:00,263.72,263.93,263.5,263.93,2081.0,182.8024,182.948,182.6499,182.948,2081.0
2016-05-10 12:50:00,263.7,263.96,263.46,263.46,2622.0,182.7886,182.9688,182.6222,182.6222,2622.0
2016-05-10 12:55:00,263.46,263.68,263.36,263.63,2730.0,182.6222,182.7747,182.5529,182.7401,2730.0
2016-05-10 13:00:00,263.59,263.76,263.43,263.72,11591.0,182.7123,182.8302,182.6014,182.8024,11591.0
2016-05-10 13:05:00,263.76,263.82,263.55,263.7,8140.0,182.8302,182.8718,182.6846,182.7886,8140.0
2016-05-10 13:10:00,263.72,263.92,263.66,263.75,4318.0,182.8024,182.9411,182.7609,182.8232,4318.0
2016-05-10 13:15:00,263.7,263.73,263.42,263.72,10087.0,182.7886,182.8094,182.5945,182.8024,10087.0
2016-05-10 13:20:00,263.8,263.84,263.55,263.68,4204.0,182.8579,182.8856,182.6846,182.7747,4204.0
2016-05-10 13:25:00,263.67,263.67,263.43,263.6,2391.0,182.7678,182.7678,182.6014,182.7193,2391.0
2016-05-10 13:30:00,263.6,263.6,263.31,263.53,10587.0,182.7193,182.7193,182.5182,182.6707,10587.0
2016-05-10 13:35:00,263.52,263.6,263.27,263.31,7697.0,182.6638,182.7193,182.4905,182.5182,7697.0
2016-05-10 13:40:00,263.29,263.58,263.25,263.35,12749.0,182.5044,182.7054,182.4767,182.546,12749.0
2016-05-10 13:45:00,263.35,263.43,263.1,263.29,14719.0,182.546,182.6014,182.3727,182.5044,14719.0
2016-05-10 13:50:00,263.36,263.43,263.22,263.37,6286.0,182.5529,182.6014,182.4559,182.5598,6286.0
2016-05-10 13:55:00,263.39,263.39,263.2,263.34,2979.0,182.5737,182.5737,182.442,182.539,2979.0
2016-05-10 14:00:00,263.34,263.42,263.23,263.27,14606.0,182.539,182.5945,182.4628,182.4905,14606.0
2016-05-10 14:05:00,263.27,263.57,263.18,263.57,14910.0,182.4905,182.6985,182.4281,182.6985,14910.0
2016-05-10 14:10:00,263.72,263.89,263.62,263.71,7461.0,182.8024,182.9203,182.7331,182.7955,7461.0
2016-05-10 14:15:00,263.86,263.86,263.71,263.72,1649.0,182.8995,182.8995,182.7955,182.8024,1649.0
2016-05-10 14:20:00,263.72,263.72,263.28,263.37,5398.0,182.8024,182.8024,182.4974,182.5598,5398.0
2016-05-10 14:25:00,263.7,264.03,263.7,263.93,2446.0,182.7886,183.0173,182.7886,182.948,2446.0
2016-05-10 14:30:00,263.8,264.03,263.79,263.91,3724.0,182.8579,183.0173,182.851,182.9341,3724.0
2016-05-10 14:35:00,263.94,264.17,263.94,264.1,1200.0,182.9549,183.1144,182.9549,183.0658,1200.0
2016-05-10 14:40:00,264.04,264.12,264.02,264.07,1943.0,183.0243,183.0797,183.0104,183.0451,1943.0
2016-05-10 14:45:00,264.04,264.23,264.03,264.23,1200.0,183.0243,183.156,183.0173,183.156,1200.0
2016-05-10 14:50:00,264.21,264.3,264.17,264.26,2200.0,183.1421,183.2045,183.1144,183.1768,2200.0
2016-05-10 14:55:00,264.33,264.62,264.33,264.53,1548.0,183.2253,183.4263,183.2253,183.3639,1548.0
2016-05-10 15:00:00,264.46,264.6,264.33,264.6,3047.0,183.3154,183.4124,183.2253,183.4124,3047.0
2016-05-10 15:05:00,264.46,264.55,264.32,264.32,1797.0,183.3154,183.3778,183.2183,183.2183,1797.0
2016-05-10 15:10:00,264.46,264.56,264.19,264.31,3200.0,183.3154,183.3847,183.1282,183.2114,3200.0
2016-05-10 15:15:00,264.25,264.33,264.19,264.24,2075.0,183.1698,183.2253,183.1282,183.1629,2075.0
2016-05-10 15:20:00,264.27,264.34,264.12,264.29,3505.0,183.1837,183.2322,183.0797,183.1975,3505.0
2016-05-10 15:25:00,264.26,264.44,264.26,264.27,2544.0,183.1768,183.3015,183.1768,183.1837,2544.0
2016-05-10 15:30:00,264.28,264.34,264.19,264.19,6313.0,183.1906,183.2322,183.1282,183.1282,6313.0
2016-05-10 15:35:00,264.19,264.35,264.15,264.32,6937.0,183.1282,183.2391,183.1005,183.2183,6937.0
2016-05-10 15:40:00,264.31,264.55,264.24,264.51,7750.0,183.2114,183.3778,183.1629,183.35,7750.0
2016-05-10 15:45:00,264.55,264.72,264.43,264.72,29880.0,183.3778,183.4956,183.2946,183.4956,29880.0
2016-05-10 15:50:00,264.73,264.73,264.62,264.7,5355.0,183.5025,183.5025,183.4263,183.4817,5355.0
2016-05-10 15:55:00,264.71,264.97,264.62,264.86,24506.0,183.4887,183.6689,183.4263,183.5927,24506.0
2016-05-11 09:30:00,265.26,265.28,262.7,263.33,10392.0,183.8699,183.8838,182.0954,182.5321,10392.0
2016-05-11 09:35:00,263.83,263.83,263.05,263.05,1474.0,182.8787,182.8787,182.338,182.338,1474.0
2016-05-11 09:40:00,262.76,262.93,262.43,262.67,7467.0,182.137,182.2548,181.9083,182.0746,7467.0
2016-05-11 09:45:00,262.67,263.08,262.41,262.94,5209.0,182.0746,182.3588,181.8944,182.2618,5209.0
2016-05-11 09:50:00,262.8,262.8,262.08,262.09,3277.0,182.1647,182.1647,181.6656,181.6726,3277.0
2016-05-11 09:55:00,262.16,262.34,261.6,261.66,7790.0,181.7211,181.8459,181.3329,181.3745,7790.0
2016-05-11 10:00:00,261.47,261.99,261.42,261.49,2396.0,181.2428,181.6033,181.2082,181.2567,2396.0
2016-05-11 10:05:00,261.5,261.56,261.35,261.52,2451.0,181.2636,181.3052,181.1596,181.2775,2451.0
2016-05-11 10:10:00,261.33,261.57,261.13,261.13,3053.0,181.1458,181.3121,181.0071,181.0071,3053.0
2016-05-11 10:15:00,260.95,260.95,260.64,260.64,300.0,180.8824,180.8824,180.6675,180.6675,300.0
2016-05-11 10:20:00,260.75,261.07,260.7,260.93,5172.0,180.7437,180.9655,180.7091,180.8685,5172.0
2016-05-11 10:25:00,260.69,261.2,260.69,261.01,2100.0,180.7021,181.0557,180.7021,180.924,2100.0
2016-05-11 10:30:00,261.19,261.22,260.67,260.67,5773.0,181.0487,181.0695,180.6883,180.6883,5773.0
2016-05-11 10:35:00,260.97,261.07,260.11,260.24,9098.0,180.8962,180.9655,180.3001,180.3902,9098.0
2016-05-11 10:40:00,260.27,260.27,259.7,259.78,4139.0,180.411,180.411,180.0159,180.0714,4139.0
2016-05-11 10:45:00,259.91,259.96,259.66,259.71,1549.0,180.1615,180.1961,179.9882,180.0228,1549.0
2016-05-11 10:50:00,259.62,259.75,259.45,259.45,4131.0,179.9605,180.0506,179.8426,179.8426,4131.0
2016-05-11 10:55:00,259.45,259.72,259.15,259.49,2851.0,179.8426,180.0298,179.6347,179.8703,2851.0
2016-05-11 11:00:00,259.32,259.5,259.0,259.04,9151.0,179.7525,179.8773,179.5307,179.5584,9151.0
2016-05-11 11:05:00,258.89,259.19,258.89,258.98,2640.0,179.4544,179.6624,179.4544,179.5168,2640.0
2016-05-11 11:10:00,258.92,259.09,258.36,258.59,2974.0,179.4752,179.5931,179.0871,179.2465,2974.0
2016-05-11 11:15:00,258.33,258.66,258.12,258.66,3533.0,179.0663,179.295,178.9207,179.295,3533.0
2016-05-11 11:20:00,258.55,258.82,258.55,258.71,2900.0,179.2188,179.4059,179.2188,179.3297,2900.0
2016-05-11 11:25:00,258.69,258.84,258.28,258.28,2810.0,179.3158,179.4198,179.0316,179.0316,2810.0
2016-05-11 11:30:00,258.22,258.36,257.88,257.88,2181.0,178.99,179.0871,178.7543,178.7543,2181.0
2016-05-11 11:35:00,257.95,258.1,257.4,257.4,3353.0,178.8029,178.9068,178.4216,178.4216,3353.0
2016-05-11 11:40:00,257.44,257.84,257.43,257.46,4583.0,178.4493,178.7266,178.4424,178.4632,4583.0
2016-05-11 11:45:00,257.71,257.76,257.43,257.56,4500.0,178.6365,178.6712,178.4424,178.5325,4500.0
2016-05-11 11:50:00,257.62,257.67,257.28,257.43,3200.0,178.5741,178.6088,178.3384,178.4424,3200.0
2016-05-11 11:55:00,257.46,257.46,257.1,257.33,4165.0,178.4632,178.4632,178.2137,178.3731,4165.0
2016-05-11 12:00:00,257.52,257.52,257.19,257.25,2087.0,178.5048,178.5048,178.2761,178.3176,2087.0
2016-05-11 12:05:00,257.28,257.33,257.21,257.29,2816.0,178.3384,178.3731,178.2899,178.3454,2816.0
2016-05-11 12:10:00,257.36,257.62,257.35,257.62,3425.0,178.3939,178.5741,178.387,178.5741,3425.0
2016-05-11 12:15:00,257.62,258.39,257.59,258.28,2306.0,178.5741,179.1079,178.5533,179.0316,2306.0
2016-05-11 12:20:00,258.32,258.62,258.24,258.43,3217.0,179.0593,179.2673,179.0039,179.1356,3217.0
2016-05-11 12:25:00,258.44,258.44,258.14,258.34,1362.0,179.1425,179.1425,178.9346,179.0732,1362.0
2016-05-11 12:30:00,258.41,258.73,258.4,258.64,4530.0,179.1217,179.3435,179.1148,179.2811,4530.0
2016-05-11 12:35:00,258.9,259.08,258.65,258.86,5163.0,179.4614,179.5861,179.2881,179.4336,5163.0
2016-05-11 12:40:00,258.91,258.93,258.79,258.8,2400.0,179.4683,179.4822,179.3851,179.3921,2400.0
2016-05-11 12:45:00,258.79,258.81,258.64,258.8,4652.0,179.3851,179.399,179.2811,179.3921,4652.0
2016-05-11 12:50:00,258.83,258.92,258.8,258.89,1994.0,179.4128,179.4752,179.3921,179.4544,1994.0
2016-05-11 12:55:00,258.83,258.83,258.68,258.83,1607.0,179.4128,179.4128,179.3089,179.4128,1607.0
2016-05-11 13:00:00,258.73,259.01,258.59,259.01,6935.0,179.3435,179.5376,179.2465,179.5376,6935.0
2016-05-11 13:05:00,259.13,259.13,258.89,259.09,1865.0,179.6208,179.6208,179.4544,179.5931,1865.0
2016-05-11 13:10:00,259.14,259.32,259.14,259.32,1202.0,179.6277,179.7525,179.6277,179.7525,1202.0
2016-05-11 13:15:00,259.18,259.19,258.92,258.92,1800.0,179.6555,179.6624,179.4752,179.4752,1800.0
2016-05-11 13:20:00,258.94,259.51,258.94,259.34,3876.0,179.4891,179.8842,179.4891,179.7664,3876.0
2016-05-11 13:25:00,259.28,259.74,259.28,259.74,2200.0,179.7248,180.0436,179.7248,180.0436,2200.0
2016-05-11 13:30:00,259.75,259.86,259.67,259.74,2296.0,180.0506,180.1268,179.9951,180.0436,2296.0
2016-05-11 13:35:00,259.79,260.22,259.77,259.77,3000.0,180.0783,180.3764,180.0644,180.0644,3000.0
2016-05-11 13:40:00,259.78,259.78,259.59,259.64,2045.0,180.0714,180.0714,179.9397,179.9743,2045.0
2016-05-11 13:45:00,259.68,259.81,259.6,259.64,1520.0,180.002,180.0922,179.9466,179.9743,1520.0
2016-05-11 13:50:00,259.62,259.91,259.62,259.9,3049.0,179.9605,180.1615,179.9605,180.1545,3049.0
2016-05-11 13:55:00,259.94,260.01,259.61,259.61,2842.0,180.1823,180.2308,179.9535,179.9535,2842.0
2016-05-11 14:00:00,259.62,259.76,259.34,259.76,3179.0,179.9605,180.0575,179.7664,180.0575,3179.0
2016-05-11 14:05:00,259.63,259.63,259.28,259.48,2739.0,179.9674,179.9674,179.7248,179.8634,2739.0
2016-05-11 14:10:00,259.49,259.5,259.32,259.32,1700.0,179.8703,179.8773,179.7525,179.7525,1700.0
2016-05-11 14:15:00,259.27,259.85,259.24,259.85,3042.0,179.7178,180.1199,179.697,180.1199,3042.0
2016-05-11 14:20:00,259.8,260.19,259.8,260.19,2731.0,180.0852,180.3556,180.0852,180.3556,2731.0
2016-05-11 14:25:00,260.13,260.18,259.84,259.93,4146.0,180.314,180.3486,180.1129,180.1753,4146.0
2016-05-11 14:30:00,260.0,260.0,259.58,259.58,4582.0,180.2239,180.2239,179.9327,179.9327,4582.0
2016-05-11 14:35:00,259.62,259.8,259.62,259.79,4956.0,179.9605,180.0852,179.9605,180.0783,4956.0
2016-05-11 14:40:00,259.64,259.64,259.52,259.54,3000.0,179.9743,179.9743,179.8911,179.905,3000.0
2016-05-11 14:45:00,259.48,259.54,259.13,259.14,1560.0,179.8634,179.905,179.6208,179.6277,1560.0
2016-05-11 14:50:00,259.18,259.36,259.12,259.3,4679.0,179.6555,179.7802,179.6139,179.7386,4679.0
2016-05-11 14:55:00,259.32,259.45,259.29,259.3,1881.0,179.7525,179.8426,179.7317,179.7386,1881.0
2016-05-11 15:00:00,259.48,259.57,259.37,259.47,3074.0,179.8634,179.9258,179.7872,179.8565,3074.0
2016-05-11 15:05:00,259.55,259.89,259.55,259.89,1892.0,179.9119,180.1476,179.9119,180.1476,1892.0
2016-05-11 15:10:00,259.85,260.0,259.67,259.85,4740.0,180.1199,180.2239,179.9951,180.1199,4740.0
2016-05-11 15:15:00,259.78,259.79,259.68,259.79,3695.0,180.0714,180.0783,180.002,180.0783,3695.0
2016-05-11 15:20:00,259.65,259.68,259.55,259.55,704.0,179.9812,180.002,179.9119,179.9119,704.0
2016-05-11 15:25:00,259.63,260.1,259.6,260.0,13044.0,179.9674,180.2932,179.9466,180.2239,13044.0
2016-05-11 15:30:00,259.95,260.25,259.95,260.09,6763.0,180.1892,180.3971,180.1892,180.2862,6763.0
2016-05-11 15:35:00,260.04,260.04,259.73,259.92,3459.0,180.2516,180.2516,180.0367,180.1684,3459.0
2016-05-11 15:40:00,259.8,259.94,259.66,259.75,6401.0,180.0852,180.1823,179.9882,180.0506,6401.0
2016-05-11 15:45:00,259.68,259.89,259.5,259.61,8913.0,180.002,180.1476,179.8773,179.9535,8913.0
2016-05-11 15:50:00,259.64,259.7,259.54,259.63,4760.0,179.9743,180.0159,179.905,179.9674,4760.0
2016-05-11 15:55:00,259.58,259.58,259.11,259.37,35915.0,179.9327,179.9327,179.6069,179.7872,35915.0
2016-05-12 09:30:00,260.34,260.34,259.59,259.59,3445.0,180.4595,180.4595,179.9397,179.9397,3445.0
2016-05-12 09:35:00,259.46,259.46,257.41,257.41,4183.0,179.8495,179.8495,178.4285,178.4285,4183.0
2016-05-12 09:40:00,257.64,258.76,257.6,258.47,3343.0,178.588,179.3643,178.5603,179.1633,3343.0
2016-05-12 09:45:00,259.48,259.68,259.04,259.24,7457.0,179.8634,180.002,179.5584,179.697,7457.0
2016-05-12 09:50:00,259.29,260.35,258.96,260.23,6085.0,179.7317,180.4665,179.503,180.3833,6085.0
2016-05-12 09:55:00,260.28,260.75,259.98,260.0,5008.0,180.4179,180.7437,180.21,180.2239,5008.0
2016-05-12 10:00:00,259.96,260.54,259.94,260.54,5200.0,180.1961,180.5982,180.1823,180.5982,5200.0
2016-05-12 10:05:00,260.18,260.75,259.94,260.4,5115.0,180.3486,180.7437,180.1823,180.5011,5115.0
2016-05-12 10:10:00,260.4,260.69,260.03,260.22,10588.0,180.5011,180.7021,180.2447,180.3764,10588.0
2016-05-12 10:15:00,260.42,260.8,260.12,260.23,6770.0,180.515,180.7784,180.307,180.3833,6770.0
2016-05-12 10:20:00,260.39,260.97,260.27,260.51,6509.0,180.4942,180.8962,180.411,180.5774,6509.0
2016-05-12 10:25:00,260.53,261.29,260.41,261.29,6870.0,180.5912,181.118,180.5081,181.118,6870.0
2016-05-12 10:30:00,261.09,261.38,260.81,261.18,12285.0,180.9794,181.1804,180.7853,181.0418,12285.0
2016-05-12 10:35:00,261.16,261.58,261.16,261.56,7267.0,181.0279,181.3191,181.0279,181.3052,7267.0
2016-05-12 10:40:00,261.47,261.49,261.27,261.27,4321.0,181.2428,181.2567,181.1042,181.1042,4321.0
2016-05-12 10:45:00,261.43,261.55,261.43,261.44,800.0,181.2151,181.2983,181.2151,181.222,800.0
2016-05-12 10:50:00,261.44,261.44,261.04,261.39,8875.0,181.222,181.222,180.9448,181.1874,8875.0
2016-05-12 10:55:00,261.25,261.25,260.63,260.96,13067.0,181.0903,181.0903,180.6606,180.8893,13067.0
2016-05-12 11:00:00,260.91,260.91,260.23,260.23,6586.0,180.8546,180.8546,180.3833,180.3833,6586.0
2016-05-12 11:05:00,260.38,260.83,260.28,260.72,9014.0,180.4873,180.7992,180.4179,180.7229,9014.0
2016-05-12 11:10:00,260.69,261.59,260.62,261.37,14366.0,180.7021,181.326,180.6536,181.1735,14366.0
2016-05-12 11:15:00,261.43,261.75,261.43,261.59,8408.0,181.2151,181.4369,181.2151,181.326,8408.0
2016-05-12 11:20:00,261.47,261.55,261.17,261.33,10826.0,181.2428,181.2983,181.0349,181.1458,10826.0
2016-05-12 11:25:00,261.25,261.55,261.06,261.4,4406.0,181.0903,181.2983,180.9586,181.1943,4406.0
2016-05-12 11:30:00,261.56,261.56,261.12,261.12,1694.0,181.3052,181.3052,181.0002,181.0002,1694.0
2016-05-12 11:35:00,261.04,261.44,260.87,260.87,3811.0,180.9448,181.222,180.8269,180.8269,3811.0
2016-05-12 11:40:00,261.3,261.86,261.16,261.85,2995.0,181.125,181.5132,181.0279,181.5062,2995.0
2016-05-12 11:45:00,261.9,262.75,261.63,262.37,11643.0,181.5409,182.1301,181.3537,181.8667,11643.0
2016-05-12 11:50:00,262.41,262.95,262.29,262.85,8173.0,181.8944,182.2687,181.8112,182.1994,8173.0
2016-05-12 11:55:00,263.03,263.43,263.03,263.43,4630.0,182.3242,182.6014,182.3242,182.6014,4630.0
2016-05-12 12:00:00,263.22,263.33,262.54,262.62,2395.0,182.4559,182.5321,181.9845,182.04,2395.0
2016-05-12 12:05:00,262.54,262.54,261.91,262.07,4300.0,181.9845,181.9845,181.5478,181.6587,4300.0
2016-05-12 12:10:00,262.07,262.29,261.96,262.1,2224.0,181.6587,181.8112,181.5825,181.6795,2224.0
2016-05-12 12:15:00,262.32,262.6,262.28,262.6,2681.0,181.832,182.0261,181.8043,182.0261,2681.0
2016-05-12 12:20:00,262.44,263.36,262.44,263.17,22270.0,181.9152,182.5529,181.9152,182.4212,22270.0
2016-05-12 12:25:00,263.06,263.24,262.71,263.24,13210.0,182.345,182.4697,182.1023,182.4697,13210.0
2016-05-12 12:30:00,263.18,263.36,263.06,263.06,11152.0,182.4281,182.5529,182.345,182.345,11152.0
2016-05-12 12:35:00,263.05,263.05,262.47,262.84,5874.0,182.338,182.338,181.936,182.1925,5874.0
2016-05-12 12:40:00,262.84,263.07,262.45,263.07,6177.0,182.1925,182.3519,181.9221,182.3519,6177.0
2016-05-12 12:45:00,263.05,263.23,262.79,263.05,2500.0,182.338,182.4628,182.1578,182.338,2500.0
2016-05-12 12:50:00,263.24,263.24,262.87,263.19,4893.0,182.4697,182.4697,182.2133,182.4351,4893.0
2016-05-12 12:55:00,263.19,264.07,263.19,263.69,13360.0,182.4351,183.0451,182.4351,182.7816,13360.0
2016-05-12 13:00:00,263.92,264.03,263.67,263.76,3566.0,182.9411,183.0173,182.7678,182.8302,3566.0
2016-05-12 13:05:00,263.98,264.27,263.87,264.21,2234.0,182.9827,183.1837,182.9064,183.1421,2234.0
2016-05-12 13:10:00,264.08,264.81,264.08,264.55,10165.0,183.052,183.558,183.052,183.3778,10165.0
2016-05-12 13:15:00,264.5,264.56,264.2,264.2,5507.0,183.3431,183.3847,183.1352,183.1352,5507.0
2016-05-12 13:20:00,264.35,264.37,263.91,264.34,1913.0,183.2391,183.253,182.9341,183.2322,1913.0
2016-05-12 13:25:00,264.35,264.38,264.19,264.23,1595.0,183.2391,183.2599,183.1282,183.156,1595.0
2016-05-12 13:30:00,264.24,264.3,263.96,264.12,2496.0,183.1629,183.2045,182.9688,183.0797,2496.0
2016-05-12 13:35:00,264.13,264.25,263.74,263.93,3202.0,183.0866,183.1698,182.8163,182.948,3202.0
2016-05-12 13:40:00,263.77,264.34,263.77,264.24,2296.0,182.8371,183.2322,182.8371,183.1629,2296.0
2016-05-12 13:45:00,264.26,264.26,263.91,264.03,2712.0,183.1768,183.1768,182.9341,183.0173,2712.0
2016-05-12 13:50:00,264.01,264.53,264.01,264.49,1878.0,183.0035,183.3639,183.0035,183.3362,1878.0
2016-05-12 13:55:00,264.3,264.38,263.87,264.0,6162.0,183.2045,183.2599,182.9064,182.9965,6162.0
2016-05-12 14:00:00,264.14,264.87,264.14,264.87,4933.0,183.0936,183.5996,183.0936,183.5996,4933.0
2016-05-12 14:05:00,264.73,265.15,264.66,264.66,7004.0,183.5025,183.7937,183.454,183.454,7004.0
2016-05-12 14:10:00,264.63,265.01,264.63,264.84,6885.0,183.4332,183.6966,183.4332,183.5788,6885.0
2016-05-12 14:15:00,264.86,264.87,264.34,264.79,8155.0,183.5927,183.5996,183.2322,183.5441,8155.0
2016-05-12 14:20:00,264.79,264.92,264.79,264.84,700.0,183.5441,183.6342,183.5441,183.5788,700.0
2016-05-12 14:25:00,264.84,265.5,264.84,265.5,7601.0,183.5788,184.0363,183.5788,184.0363,7601.0
2016-05-12 14:30:00,265.35,265.74,265.35,265.58,11052.0,183.9323,184.2026,183.9323,184.0917,11052.0
2016-05-12 14:35:00,265.56,265.67,265.17,265.27,3700.0,184.0779,184.1541,183.8075,183.8769,3700.0
2016-05-12 14:40:00,265.15,265.42,265.07,265.07,7476.0,183.7937,183.9808,183.7382,183.7382,7476.0
2016-05-12 14:45:00,264.99,265.19,264.93,265.05,2358.0,183.6828,183.8214,183.6412,183.7244,2358.0
2016-05-12 14:50:00,265.06,265.26,264.88,265.26,6890.0,183.7313,183.8699,183.6065,183.8699,6890.0
2016-05-12 14:55:00,265.18,265.48,265.18,265.3,6815.0,183.8145,184.0224,183.8145,183.8977,6815.0
2016-05-12 15:00:00,265.2,265.2,264.85,264.98,2474.0,183.8283,183.8283,183.5857,183.6758,2474.0
2016-05-12 15:05:00,264.93,265.01,264.75,264.78,4714.0,183.6412,183.6966,183.5164,183.5372,4714.0
2016-05-12 15:10:00,264.78,265.09,264.77,264.86,4242.0,183.5372,183.7521,183.5303,183.5927,4242.0
2016-05-12 15:15:00,264.84,265.06,264.75,264.83,4926.0,183.5788,183.7313,183.5164,183.5719,4926.0
2016-05-12 15:20:00,264.84,265.03,264.84,264.91,4909.0,183.5788,183.7105,183.5788,183.6273,4909.0
2016-05-12 15:25:00,264.92,264.98,264.73,264.76,10366.0,183.6342,183.6758,183.5025,183.5233,10366.0
2016-05-12 15:30:00,264.79,265.03,264.68,264.85,18322.0,183.5441,183.7105,183.4679,183.5857,18322.0
2016-05-12 15:35:00,264.98,265.03,264.7,265.03,16848.0,183.6758,183.7105,183.4817,183.7105,16848.0
2016-05-12 15:40:00,264.94,265.06,264.57,264.76,12780.0,183.6481,183.7313,183.3916,183.5233,12780.0
2016-05-12 15:45:00,264.74,264.82,264.19,264.19,15739.0,183.5095,183.5649,183.1282,183.1282,15739.0
2016-05-12 15:50:00,264.28,264.45,264.27,264.43,13978.0,183.1906,183.3085,183.1837,183.2946,13978.0
2016-05-12 15:55:00,264.46,264.77,264.45,264.68,37391.0,183.3154,183.5303,183.3085,183.4679,37391.0
2016-05-13 09:30:00,265.06,265.06,264.44,264.44,4606.0,183.7313,183.7313,183.3015,183.3015,4606.0
2016-05-13 09:35:00,264.44,264.44,264.44,264.44,0.0,183.3015,183.3015,183.3015,183.3015,0.0
2016-05-13 09:40:00,263.3,264.02,263.1,263.1,3110.0,182.5113,183.0104,182.3727,182.3727,3110.0
2016-05-13 09:45:00,263.51,263.93,263.45,263.45,1300.0,182.6569,182.948,182.6153,182.6153,1300.0
2016-05-13 09:50:00,263.63,264.25,263.11,264.17,3131.0,182.7401,183.1698,182.3796,183.1144,3131.0
2016-05-13 09:55:00,263.88,264.15,263.68,263.81,1251.0,182.9134,183.1005,182.7747,182.8648,1251.0
2016-05-13 10:00:00,264.24,264.27,263.47,263.73,1280.0,183.1629,183.1837,182.6292,182.8094,1280.0
2016-05-13 10:05:00,263.69,263.69,262.75,262.94,3200.0,182.7816,182.7816,182.1301,182.2618,3200.0
2016-05-13 10:10:00,262.6,263.37,262.6,263.01,5314.0,182.0261,182.5598,182.0261,182.3103,5314.0
2016-05-13 10:15:00,263.17,263.5,263.12,263.37,1699.0,182.4212,182.6499,182.3865,182.5598,1699.0
2016-05-13 10:20:00,263.31,263.71,263.18,263.49,1531.0,182.5182,182.7955,182.4281,182.643,1531.0
2016-05-13 10:25:00,263.74,264.23,263.68,264.23,1000.0,182.8163,183.156,182.7747,183.156,1000.0
2016-05-13 10:30:00,264.16,264.61,264.16,264.59,1100.0,183.1074,183.4194,183.1074,183.4055,1100.0
2016-05-13 10:35:00,264.61,264.92,264.17,264.17,3655.0,183.4194,183.6342,183.1144,183.1144,3655.0
2016-05-13 10:40:00,263.84,263.84,263.23,263.4,5632.0,182.8856,182.8856,182.4628,182.5806,5632.0
2016-05-13 10:45:00,263.4,263.62,263.15,263.15,5332.0,182.5806,182.7331,182.4073,182.4073,5332.0
2016-05-13 10:50:00,263.3,263.57,263.11,263.26,6049.0,182.5113,182.6985,182.3796,182.4836,6049.0
2016-05-13 10:55:00,263.5,263.59,263.16,263.5,5083.0,182.6499,182.7123,182.4143,182.6499,5083.0
2016-05-13 11:00:00,263.63,263.76,263.52,263.76,1435.0,182.7401,182.8302,182.6638,182.8302,1435.0
2016-05-13 11:05:00,263.83,263.98,263.17,263.17,3050.0,182.8787,182.9827,182.4212,182.4212,3050.0
2016-05-13 11:10:00,263.31,263.99,263.31,263.88,1707.0,182.5182,182.9896,182.5182,182.9134,1707.0
2016-05-13 11:15:00,263.63,264.0,263.63,264.0,700.0,182.7401,182.9965,182.7401,182.9965,700.0
2016-05-13 11:20:00,263.99,264.0,263.75,263.83,2502.0,182.9896,182.9965,182.8232,182.8787,2502.0
2016-05-13 11:25:00,264.15,264.6,263.91,264.59,1656.0,183.1005,183.4124,182.9341,183.4055,1656.0
2016-05-13 11:30:00,264.25,264.91,264.23,264.62,3044.0,183.1698,183.6273,183.156,183.4263,3044.0
2016-05-13 11:35:00,264.43,264.69,264.19,264.35,2865.0,183.2946,183.4748,183.1282,183.2391,2865.0
2016-05-13 11:40:00,264.64,264.64,264.31,264.31,200.0,183.4402,183.4402,183.2114,183.2114,200.0
2016-05-13 11:45:00,264.33,264.48,264.12,264.48,2683.0,183.2253,183.3293,183.0797,183.3293,2683.0
2016-05-13 11:50:00,264.35,264.46,264.12,264.12,3464.0,183.2391,183.3154,183.0797,183.0797,3464.0
2016-05-13 11:55:00,264.19,264.34,264.18,264.32,1752.0,183.1282,183.2322,183.1213,183.2183,1752.0
2016-05-13 12:00:00,264.19,264.19,264.05,264.19,1409.0,183.1282,183.1282,183.0312,183.1282,1409.0
2016-05-13 12:05:00,264.04,264.16,263.75,264.07,1730.0,183.0243,183.1074,182.8232,183.0451,1730.0
2016-05-13 12:10:00,264.07,264.13,264.07,264.13,200.0,183.0451,183.0866,183.0451,183.0866,200.0
2016-05-13 12:15:00,264.3,264.39,264.13,264.13,1400.0,183.2045,183.2669,183.0866,183.0866,1400.0
2016-05-13 12:20:00,263.89,264.0,263.86,263.87,600.0,182.9203,182.9965,182.8995,182.9064,600.0
2016-05-13 12:25:00,263.88,264.32,263.85,263.97,2201.0,182.9134,183.2183,182.8926,182.9757,2201.0
2016-05-13 12:30:00,264.18,264.19,263.95,263.98,1400.0,183.1213,183.1282,182.9619,182.9827,1400.0
2016-05-13 12:35:00,264.05,264.33,263.98,264.05,6406.0,183.0312,183.2253,182.9827,183.0312,6406.0
2016-05-13 12:40:00,264.05,264.19,263.87,263.96,2855.0,183.0312,183.1282,182.9064,182.9688,2855.0
2016-05-13 12:45:00,264.04,264.57,263.89,264.57,3800.0,183.0243,183.3916,182.9203,183.3916,3800.0
2016-05-13 12:50:00,264.39,264.44,264.26,264.26,2017.0,183.2669,183.3015,183.1768,183.1768,2017.0
2016-05-13 12:55:00,264.44,264.44,263.95,264.2,7678.0,183.3015,183.3015,182.9619,183.1352,7678.0
2016-05-13 13:00:00,264.1,264.2,263.96,264.15,10696.0,183.0658,183.1352,182.9688,183.1005,10696.0
2016-05-13 13:05:00,264.33,264.39,264.12,264.24,2300.0,183.2253,183.2669,183.0797,183.1629,2300.0
2016-05-13 13:10:00,264.19,264.38,264.19,264.38,723.0,183.1282,183.2599,183.1282,183.2599,723.0
2016-05-13 13:15:00,264.37,264.38,264.06,264.06,1639.0,183.253,183.2599,183.0381,183.0381,1639.0
2016-05-13 13:20:00,264.13,264.24,264.03,264.03,1568.0,183.0866,183.1629,183.0173,183.0173,1568.0
2016-05-13 13:25:00,263.93,263.93,263.74,263.74,4007.0,182.948,182.948,182.8163,182.8163,4007.0
2016-05-13 13:30:00,263.93,263.93,263.68,263.91,300.0,182.948,182.948,182.7747,182.9341,300.0
2016-05-13 13:35:00,263.65,263.71,263.64,263.69,825.0,182.7539,182.7955,182.747,182.7816,825.0
2016-05-13 13:40:00,263.64,263.71,263.57,263.71,804.0,182.747,182.7955,182.6985,182.7955,804.0
2016-05-13 13:45:00,263.61,263.66,263.35,263.36,1281.0,182.7262,182.7609,182.546,182.5529,1281.0
2016-05-13 13:50:00,263.22,263.23,262.85,262.88,1084.0,182.4559,182.4628,182.1994,182.2202,1084.0
2016-05-13 13:55:00,262.87,263.04,262.85,262.95,2202.0,182.2133,182.3311,182.1994,182.2687,2202.0
2016-05-13 14:00:00,262.85,262.95,262.81,262.81,2291.0,182.1994,182.2687,182.1717,182.1717,2291.0
2016-05-13 14:05:00,262.9,262.99,262.64,262.64,3108.0,182.234,182.2964,182.0538,182.0538,3108.0
2016-05-13 14:10:00,262.57,262.57,262.48,262.5,564.0,182.0053,182.0053,181.9429,181.9568,564.0
2016-05-13 14:15:00,262.69,262.82,262.6,262.78,1881.0,182.0885,182.1786,182.0261,182.1509,1881.0
2016-05-13 14:20:00,262.75,262.75,262.53,262.53,400.0,182.1301,182.1301,181.9776,181.9776,400.0
2016-05-13 14:25:00,262.59,262.82,262.55,262.59,800.0,182.0192,182.1786,181.9914,182.0192,800.0
2016-05-13 14:30:00,262.29,262.29,262.0,262.23,1202.0,181.8112,181.8112,181.6102,181.7696,1202.0
2016-05-13 14:35:00,262.23,262.33,262.23,262.25,1565.0,181.7696,181.8389,181.7696,181.7835,1565.0
2016-05-13 14:40:00,262.21,262.21,261.9,262.03,1489.0,181.7558,181.7558,181.5409,181.631,1489.0
2016-05-13 14:45:00,262.2,262.2,262.0,262.07,1188.0,181.7488,181.7488,181.6102,181.6587,1188.0
2016-05-13 14:50:00,262.12,262.25,261.9,262.09,1299.0,181.6934,181.7835,181.5409,181.6726,1299.0
2016-05-13 14:55:00,261.96,262.44,261.91,262.41,2666.0,181.5825,181.9152,181.5478,181.8944,2666.0
2016-05-13 15:00:00,262.32,262.32,262.1,262.15,1745.0,181.832,181.832,181.6795,181.7142,1745.0
2016-05-13 15:05:00,262.1,262.12,261.72,261.87,4930.0,181.6795,181.6934,181.4161,181.5201,4930.0
2016-05-13 15:10:00,262.04,262.09,261.94,261.94,1195.0,181.6379,181.6726,181.5686,181.5686,1195.0
2016-05-13 15:15:00,262.01,262.21,261.94,262.21,3349.0,181.6171,181.7558,181.5686,181.7558,3349.0
2016-05-13 15:20:00,262.16,262.37,262.16,262.2,1900.0,181.7211,181.8667,181.7211,181.7488,1900.0
2016-05-13 15:25:00,262.05,262.21,261.94,261.99,3088.0,181.6449,181.7558,181.5686,181.6033,3088.0
2016-05-13 15:30:00,262.05,262.16,262.02,262.02,2488.0,181.6449,181.7211,181.6241,181.6241,2488.0
2016-05-13 15:35:00,261.91,262.35,261.91,262.26,5802.0,181.5478,181.8528,181.5478,181.7904,5802.0
2016-05-13 15:40:00,262.26,262.62,262.11,262.2,20907.0,181.7904,182.04,181.6864,181.7488,20907.0
2016-05-13 15:45:00,262.11,262.46,262.06,262.36,15942.0,181.6864,181.9291,181.6518,181.8597,15942.0
2016-05-13 15:50:00,262.31,262.43,262.1,262.12,17052.0,181.8251,181.9083,181.6795,181.6934,17052.0
2016-05-13 15:55:00,262.18,262.19,261.85,261.97,73342.0,181.735,181.7419,181.5062,181.5894,73342.0
2016-05-16 09:30:00,261.9,262.91,261.45,262.09,3918.0,181.5409,182.241,181.229,181.6726,3918.0
2016-05-16 09:35:00,262.13,262.71,261.49,261.77,1795.0,181.7003,182.1023,181.2567,181.4508,1795.0
2016-05-16 09:40:00,261.77,261.77,261.77,261.77,0.0,181.4508,181.4508,181.4508,181.4508,0.0
2016-05-16 09:45:00,262.4,263.09,262.4,263.09,2100.0,181.8875,182.3657,181.8875,182.3657,2100.0
2016-05-16 09:50:00,263.27,263.41,263.05,263.28,5958.0,182.4905,182.5876,182.338,182.4974,5958.0
2016-05-16 09:55:00,263.64,264.02,263.48,263.8,2681.0,182.747,183.0104,182.6361,182.8579,2681.0
2016-05-16 10:00:00,263.9,263.92,263.42,263.92,707.0,182.9272,182.9411,182.5945,182.9411,707.0
2016-05-16 10:05:00,263.54,263.57,263.22,263.41,1124.0,182.6777,182.6985,182.4559,182.5876,1124.0
2016-05-16 10:10:00,263.27,263.78,263.11,263.78,6338.0,182.4905,182.844,182.3796,182.844,6338.0
2016-05-16 10:15:00,263.5,263.65,263.23,263.25,4312.0,182.6499,182.7539,182.4628,182.4767,4312.0
2016-05-16 10:20:00,263.35,263.35,263.19,263.19,200.0,182.546,182.546,182.4351,182.4351,200.0
2016-05-16 10:25:00,262.79,263.09,262.52,262.92,8500.0,182.1578,182.3657,181.9706,182.2479,8500.0
2016-05-16 10:30:00,263.05,263.46,263.01,263.04,8760.0,182.338,182.6222,182.3103,182.3311,8760.0
2016-05-16 10:35:00,262.9,263.64,262.9,263.45,5102.0,182.234,182.747,182.234,182.6153,5102.0
2016-05-16 10:40:00,263.26,263.67,263.26,263.49,8600.0,182.4836,182.7678,182.4836,182.643,8600.0
2016-05-16 10:45:00,263.5,263.89,263.5,263.89,1000.0,182.6499,182.9203,182.6499,182.9203,1000.0
2016-05-16 10:50:00,263.8,264.05,263.65,263.65,2000.0,182.8579,183.0312,182.7539,182.7539,2000.0
2016-05-16 10:55:00,263.95,264.3,263.9,264.3,6117.0,182.9619,183.2045,182.9272,183.2045,6117.0
2016-05-16 11:00:00,264.32,264.79,264.18,264.78,5826.0,183.2183,183.5441,183.1213,183.5372,5826.0
2016-05-16 11:05:00,264.58,264.78,264.43,264.57,10341.0,183.3986,183.5372,183.2946,183.3916,10341.0
2016-05-16 11:10:00,264.71,264.72,264.47,264.53,4100.0,183.4887,183.4956,183.3223,183.3639,4100.0
2016-05-16 11:15:00,264.7,264.86,264.63,264.65,5386.0,183.4817,183.5927,183.4332,183.4471,5386.0
2016-05-16 11:20:00,264.74,265.47,264.69,265.47,9388.0,183.5095,184.0155,183.4748,184.0155,9388.0
2016-05-16 11:25:00,265.25,265.26,264.98,264.98,4537.0,183.863,183.8699,183.6758,183.6758,4537.0
2016-05-16 11:30:00,264.93,265.1,264.62,264.88,14038.0,183.6412,183.759,183.4263,183.6065,14038.0
2016-05-16 11:35:00,265.01,265.02,265.0,265.0,700.0,183.6966,183.7036,183.6897,183.6897,700.0
2016-05-16 11:40:00,265.14,265.25,264.98,264.98,1694.0,183.7867,183.863,183.6758,183.6758,1694.0
2016-05-16 11:45:00,264.94,264.94,264.87,264.88,445.0,183.6481,183.6481,183.5996,183.6065,445.0
2016-05-16 11:50:00,264.81,264.98,264.81,264.98,1000.0,183.558,183.6758,183.558,183.6758,1000.0
2016-05-16 11:55:00,264.89,264.93,264.62,264.62,1018.0,183.6135,183.6412,183.4263,183.4263,1018.0
2016-05-16 12:00:00,264.47,264.83,264.47,264.83,1628.0,183.3223,183.5719,183.3223,183.5719,1628.0
2016-05-16 12:05:00,264.49,264.51,264.34,264.34,610.0,183.3362,183.35,183.2322,183.2322,610.0
2016-05-16 12:10:00,264.26,264.26,264.25,264.26,421.0,183.1768,183.1768,183.1698,183.1768,421.0
2016-05-16 12:15:00,264.38,264.5,264.17,264.27,2500.0,183.2599,183.3431,183.1144,183.1837,2500.0
2016-05-16 12:20:00,264.14,264.31,264.13,264.22,900.0,183.0936,183.2114,183.0866,183.149,900.0
2016-05-16 12:25:00,264.28,264.72,264.28,264.45,1100.0,183.1906,183.4956,183.1906,183.3085,1100.0
2016-05-16 12:30:00,264.29,264.56,264.22,264.5,3669.0,183.1975,183.3847,183.149,183.3431,3669.0
2016-05-16 12:35:00,264.64,264.68,264.36,264.65,1400.0,183.4402,183.4679,183.2461,183.4471,1400.0
2016-05-16 12:40:00,264.65,264.88,264.65,264.87,1207.0,183.4471,183.6065,183.4471,183.5996,1207.0
2016-05-16 12:45:00,265.03,265.16,264.62,264.92,2343.0,183.7105,183.8006,183.4263,183.6342,2343.0
2016-05-16 12:50:00,264.89,264.92,264.89,264.92,400.0,183.6135,183.6342,183.6135,183.6342,400.0
2016-05-16 12:55:00,264.73,265.08,264.73,265.08,1234.0,183.5025,183.7452,183.5025,183.7452,1234.0
2016-05-16 13:00:00,264.87,265.36,264.87,265.16,3669.0,183.5996,183.9392,183.5996,183.8006,3669.0
2016-05-16 13:05:00,265.16,265.33,265.16,265.21,1700.0,183.8006,183.9184,183.8006,183.8353,1700.0
2016-05-16 13:10:00,265.16,265.16,264.87,264.87,1399.0,183.8006,183.8006,183.5996,183.5996,1399.0
2016-05-16 13:15:00,264.97,265.13,264.78,265.13,871.0,183.6689,183.7798,183.5372,183.7798,871.0
2016-05-16 13:20:00,265.0,265.0,264.64,264.64,1650.0,183.6897,183.6897,183.4402,183.4402,1650.0
2016-05-16 13:25:00,264.65,264.87,264.65,264.79,1100.0,183.4471,183.5996,183.4471,183.5441,1100.0
2016-05-16 13:30:00,264.88,264.9,264.77,264.84,2032.0,183.6065,183.6204,183.5303,183.5788,2032.0
2016-05-16 13:35:00,265.0,265.0,264.85,264.85,922.0,183.6897,183.6897,183.5857,183.5857,922.0
2016-05-16 13:40:00,264.76,264.9,264.76,264.78,1250.0,183.5233,183.6204,183.5233,183.5372,1250.0
2016-05-16 13:45:00,264.91,265.0,264.91,264.99,1443.0,183.6273,183.6897,183.6273,183.6828,1443.0
2016-05-16 13:50:00,264.8,265.0,264.79,264.93,1100.0,183.5511,183.6897,183.5441,183.6412,1100.0
2016-05-16 13:55:00,265.0,265.37,265.0,265.37,1664.0,183.6897,183.9462,183.6897,183.9462,1664.0
2016-05-16 14:00:00,265.21,265.36,265.15,265.35,2216.0,183.8353,183.9392,183.7937,183.9323,2216.0
2016-05-16 14:05:00,265.41,265.72,265.38,265.61,2520.0,183.9739,184.1888,183.9531,184.1125,2520.0
2016-05-16 14:10:00,265.67,265.7,265.56,265.7,1326.0,184.1541,184.1749,184.0779,184.1749,1326.0
2016-05-16 14:15:00,265.69,265.82,265.29,265.33,10428.0,184.168,184.2581,183.8907,183.9184,10428.0
2016-05-16 14:20:00,265.35,265.58,265.34,265.4,5894.0,183.9323,184.0917,183.9254,183.967,5894.0
2016-05-16 14:25:00,265.35,265.38,265.24,265.27,1920.0,183.9323,183.9531,183.8561,183.8769,1920.0
2016-05-16 14:30:00,265.25,265.35,265.12,265.34,2720.0,183.863,183.9323,183.7729,183.9254,2720.0
2016-05-16 14:35:00,265.29,265.29,265.06,265.06,2205.0,183.8907,183.8907,183.7313,183.7313,2205.0
2016-05-16 14:40:00,264.93,265.13,264.86,265.12,2436.0,183.6412,183.7798,183.5927,183.7729,2436.0
2016-05-16 14:45:00,265.16,265.27,265.13,265.23,3101.0,183.8006,183.8769,183.7798,183.8491,3101.0
2016-05-16 14:50:00,265.19,265.19,265.05,265.09,1100.0,183.8214,183.8214,183.7244,183.7521,1100.0
2016-05-16 14:55:00,265.1,265.27,265.1,265.17,2046.0,183.759,183.8769,183.759,183.8075,2046.0
2016-05-16 15:00:00,265.25,265.25,265.05,265.05,1900.0,183.863,183.863,183.7244,183.7244,1900.0
2016-05-16 15:05:00,265.06,265.16,264.99,265.07,1903.0,183.7313,183.8006,183.6828,183.7382,1903.0
2016-05-16 15:10:00,264.95,264.97,264.81,264.82,2593.0,183.655,183.6689,183.558,183.5649,2593.0
2016-05-16 15:15:00,264.9,265.11,264.83,265.1,3378.0,183.6204,183.7659,183.5719,183.759,3378.0
2016-05-16 15:20:00,265.12,265.25,265.11,265.11,1915.0,183.7729,183.863,183.7659,183.7659,1915.0
2016-05-16 15:25:00,265.12,265.12,264.97,264.97,2100.0,183.7729,183.7729,183.6689,183.6689,2100.0
2016-05-16 15:30:00,264.92,264.98,264.74,264.83,4101.0,183.6342,183.6758,183.5095,183.5719,4101.0
2016-05-16 15:35:00,264.84,264.94,264.74,264.89,2706.0,183.5788,183.6481,183.5095,183.6135,2706.0
2016-05-16 15:40:00,264.91,264.91,264.7,264.8,1562.0,183.6273,183.6273,183.4817,183.5511,1562.0
2016-05-16 15:45:00,264.78,264.96,264.75,264.81,11304.0,183.5372,183.662,183.5164,183.558,11304.0
2016-05-16 15:50:00,264.79,264.96,264.74,264.96,3832.0,183.5441,183.662,183.5095,183.662,3832.0
2016-05-16 15:55:00,264.97,265.11,264.86,264.93,26947.0,183.6689,183.7659,183.5927,183.6412,26947.0
2016-05-17 09:30:00,264.99,265.63,263.78,264.94,6572.0,183.6828,184.1264,182.844,183.6481,6572.0
2016-05-17 09:35:00,264.94,264.95,263.38,263.38,2458.0,183.6481,183.655,182.5668,182.5668,2458.0
2016-05-17 09:40:00,263.01,264.07,263.01,263.95,1666.0,182.3103,183.0451,182.3103,182.9619,1666.0
2016-05-17 09:45:00,263.43,263.43,262.0,262.0,6251.0,182.6014,182.6014,181.6102,181.6102,6251.0
2016-05-17 09:50:00,261.8,261.89,260.99,261.24,3000.0,181.4716,181.5339,180.9101,181.0834,3000.0
2016-05-17 09:55:00,261.4,261.45,260.56,260.6,6719.0,181.1943,181.229,180.612,180.6398,6719.0
2016-05-17 10:00:00,260.64,260.66,260.24,260.31,1500.0,180.6675,180.6813,180.3902,180.4387,1500.0
2016-05-17 10:05:00,260.25,260.48,260.05,260.42,1310.0,180.3971,180.5566,180.2585,180.515,1310.0
2016-05-17 10:10:00,260.64,260.83,260.22,260.69,4206.0,180.6675,180.7992,180.3764,180.7021,4206.0
2016-05-17 10:15:00,260.83,261.52,260.82,261.51,2500.0,180.7992,181.2775,180.7923,181.2705,2500.0
2016-05-17 10:20:00,261.77,261.77,261.19,261.5,3703.0,181.4508,181.4508,181.0487,181.2636,3703.0
2016-05-17 10:25:00,261.21,261.29,261.05,261.17,3779.0,181.0626,181.118,180.9517,181.0349,3779.0
2016-05-17 10:30:00,261.23,261.23,260.27,260.61,5201.0,181.0765,181.0765,180.411,180.6467,5201.0
2016-05-17 10:35:00,260.59,260.59,260.11,260.25,1900.0,180.6328,180.6328,180.3001,180.3971,1900.0
2016-05-17 10:40:00,260.26,260.29,259.93,260.1,4083.0,180.4041,180.4249,180.1753,180.2932,4083.0
2016-05-17 10:45:00,260.19,260.71,260.09,260.41,3805.0,180.3556,180.716,180.2862,180.5081,3805.0
2016-05-17 10:50:00,260.43,260.44,259.75,259.75,1663.0,180.5219,180.5289,180.0506,180.0506,1663.0
2016-05-17 10:55:00,259.91,260.47,259.91,260.17,2289.0,180.1615,180.5496,180.1615,180.3417,2289.0
2016-05-17 11:00:00,260.39,260.39,260.03,260.24,1697.0,180.4942,180.4942,180.2447,180.3902,1697.0
2016-05-17 11:05:00,259.91,259.91,259.28,259.51,6462.0,180.1615,180.1615,179.7248,179.8842,6462.0
2016-05-17 11:10:00,259.42,259.66,259.3,259.66,3800.0,179.8218,179.9882,179.7386,179.9882,3800.0
2016-05-17 11:15:00,259.34,259.97,259.34,259.96,1450.0,179.7664,180.2031,179.7664,180.1961,1450.0
2016-05-17 11:20:00,259.66,259.91,259.55,259.56,2841.0,179.9882,180.1615,179.9119,179.9189,2841.0
2016-05-17 11:25:00,259.61,259.84,259.43,259.7,4663.0,179.9535,180.1129,179.8288,180.0159,4663.0
2016-05-17 11:30:00,259.93,260.11,259.76,260.07,3111.0,180.1753,180.3001,180.0575,180.2724,3111.0
2016-05-17 11:35:00,259.99,259.99,259.62,259.85,2200.0,180.2169,180.2169,179.9605,180.1199,2200.0
2016-05-17 11:40:00,259.8,259.9,259.79,259.9,600.0,180.0852,180.1545,180.0783,180.1545,600.0
2016-05-17 11:45:00,259.69,259.92,259.59,259.92,2400.0,180.009,180.1684,179.9397,180.1684,2400.0
2016-05-17 11:50:00,259.8,259.91,259.5,259.6,2600.0,180.0852,180.1615,179.8773,179.9466,2600.0
2016-05-17 11:55:00,259.71,260.14,259.62,260.11,2652.0,180.0228,180.3209,179.9605,180.3001,2652.0
2016-05-17 12:00:00,260.2,260.6,260.2,260.6,2403.0,180.3625,180.6398,180.3625,180.6398,2403.0
2016-05-17 12:05:00,260.6,260.66,260.16,260.39,7462.0,180.6398,180.6813,180.3348,180.4942,7462.0
2016-05-17 12:10:00,260.35,260.35,260.09,260.09,1100.0,180.4665,180.4665,180.2862,180.2862,1100.0
2016-05-17 12:15:00,260.13,260.13,259.74,259.88,1655.0,180.314,180.314,180.0436,180.1407,1655.0
2016-05-17 12:20:00,259.93,260.13,259.92,260.05,1301.0,180.1753,180.314,180.1684,180.2585,1301.0
2016-05-17 12:25:00,259.78,259.94,259.78,259.93,600.0,180.0714,180.1823,180.0714,180.1753,600.0
2016-05-17 12:30:00,259.94,260.0,259.83,259.88,900.0,180.1823,180.2239,180.106,180.1407,900.0
2016-05-17 12:35:00,260.0,260.0,259.59,259.81,6587.0,180.2239,180.2239,179.9397,180.0922,6587.0
2016-05-17 12:40:00,259.91,260.25,259.91,260.13,1400.0,180.1615,180.3971,180.1615,180.314,1400.0
2016-05-17 12:45:00,260.03,260.12,259.82,259.85,2115.0,180.2447,180.307,180.0991,180.1199,2115.0
2016-05-17 12:50:00,260.01,260.19,259.81,259.81,1825.0,180.2308,180.3556,180.0922,180.0922,1825.0
2016-05-17 12:55:00,259.91,260.14,259.81,260.14,1400.0,180.1615,180.3209,180.0922,180.3209,1400.0
2016-05-17 13:00:00,260.13,260.25,259.84,260.0,23952.0,180.314,180.3971,180.1129,180.2239,23952.0
2016-05-17 13:05:00,260.03,260.03,259.75,259.77,804.0,180.2447,180.2447,180.0506,180.0644,804.0
2016-05-17 13:10:00,259.69,259.78,259.48,259.78,800.0,180.009,180.0714,179.8634,180.0714,800.0
2016-05-17 13:15:00,259.89,259.9,259.69,259.89,1594.0,180.1476,180.1545,180.009,180.1476,1594.0
2016-05-17 13:20:00,260.01,260.3,259.83,260.06,4588.0,180.2308,180.4318,180.106,180.2654,4588.0
2016-05-17 13:25:00,259.95,259.95,259.63,259.94,400.0,180.1892,180.1892,179.9674,180.1823,400.0
2016-05-17 13:30:00,259.95,260.42,259.95,260.31,1000.0,180.1892,180.515,180.1892,180.4387,1000.0
2016-05-17 13:35:00,260.23,260.23,260.08,260.17,3696.0,180.3833,180.3833,180.2793,180.3417,3696.0
2016-05-17 13:40:00,260.15,260.25,259.91,259.91,9451.0,180.3278,180.3971,180.1615,180.1615,9451.0
2016-05-17 13:45:00,259.87,259.89,259.68,259.76,4849.0,180.1337,180.1476,180.002,180.0575,4849.0
2016-05-17 13:50:00,259.79,260.01,259.78,259.83,2401.0,180.0783,180.2308,180.0714,180.106,2401.0
2016-05-17 13:55:00,259.7,259.7,259.29,259.49,1400.0,180.0159,180.0159,179.7317,179.8703,1400.0
2016-05-17 14:00:00,259.51,259.51,259.16,259.16,1950.0,179.8842,179.8842,179.6416,179.6416,1950.0
2016-05-17 14:05:00,259.05,259.09,258.79,258.82,3195.0,179.5653,179.5931,179.3851,179.4059,3195.0
2016-05-17 14:10:00,258.78,259.21,258.7,259.21,2471.0,179.3782,179.6763,179.3227,179.6763,2471.0
2016-05-17 14:15:00,259.08,259.08,258.27,258.69,2400.0,179.5861,179.5861,179.0247,179.3158,2400.0
2016-05-17 14:20:00,258.6,258.6,257.72,257.72,2815.0,179.2534,179.2534,178.6434,178.6434,2815.0
2016-05-17 14:25:00,257.79,257.98,257.54,257.91,2670.0,178.692,178.8237,178.5187,178.7751,2670.0
2016-05-17 14:30:00,257.96,258.44,257.72,258.3,6528.0,178.8098,179.1425,178.6434,179.0455,6528.0
2016-05-17 14:35:00,258.19,258.33,258.12,258.19,2625.0,178.9692,179.0663,178.9207,178.9692,2625.0
2016-05-17 14:40:00,258.22,258.54,258.08,258.46,18150.0,178.99,179.2118,178.893,179.1564,18150.0
2016-05-17 14:45:00,258.39,258.8,258.39,258.56,7250.0,179.1079,179.3921,179.1079,179.2257,7250.0
2016-05-17 14:50:00,258.5,258.64,258.24,258.4,4367.0,179.1841,179.2811,179.0039,179.1148,4367.0
2016-05-17 14:55:00,258.33,258.8,258.22,258.8,3490.0,179.0663,179.3921,178.99,179.3921,3490.0
2016-05-17 15:00:00,258.97,258.97,258.59,258.68,3095.0,179.5099,179.5099,179.2465,179.3089,3095.0
2016-05-17 15:05:00,258.74,259.16,258.69,259.07,3114.0,179.3505,179.6416,179.3158,179.5792,3114.0
2016-05-17 15:10:00,259.04,259.04,258.47,258.47,13333.0,179.5584,179.5584,179.1633,179.1633,13333.0
2016-05-17 15:15:00,258.42,258.46,258.07,258.18,7805.0,179.1286,179.1564,178.886,178.9623,7805.0
2016-05-17 15:20:00,258.17,258.21,257.93,257.93,4991.0,178.9554,178.9831,178.789,178.789,4991.0
2016-05-17 15:25:00,257.94,257.95,257.55,257.66,9900.0,178.7959,178.8029,178.5256,178.6018,9900.0
2016-05-17 15:30:00,257.69,257.82,257.59,257.59,5738.0,178.6226,178.7127,178.5533,178.5533,5738.0
2016-05-17 15:35:00,257.55,257.86,257.54,257.76,22723.0,178.5256,178.7405,178.5187,178.6712,22723.0
2016-05-17 15:40:00,257.76,257.86,257.58,257.62,12355.0,178.6712,178.7405,178.5464,178.5741,12355.0
2016-05-17 15:45:00,257.64,257.96,257.64,257.76,25949.0,178.588,178.8098,178.588,178.6712,25949.0
2016-05-17 15:50:00,257.77,258.35,257.72,258.32,34028.0,178.6781,179.0801,178.6434,179.0593,34028.0
2016-05-17 15:55:00,258.3,258.57,257.79,258.2,77736.0,179.0455,179.2326,178.692,178.9762,77736.0
2016-05-18 09:30:00,257.37,258.0,256.04,256.06,6251.0,178.4008,178.8375,177.4789,177.4928,6251.0
2016-05-18 09:35:00,256.48,256.74,256.05,256.31,10434.0,177.7839,177.9641,177.4858,177.6661,10434.0
2016-05-18 09:40:00,256.49,256.92,256.33,256.33,3600.0,177.7908,178.0889,177.6799,177.6799,3600.0
2016-05-18 09:45:00,256.24,256.73,255.82,256.25,4348.0,177.6175,177.9572,177.3264,177.6245,4348.0
2016-05-18 09:50:00,256.44,257.12,256.42,256.42,7889.0,177.7562,178.2275,177.7423,177.7423,7889.0
2016-05-18 09:55:00,256.35,256.75,256.14,256.45,5441.0,177.6938,177.9711,177.5482,177.7631,5441.0
2016-05-18 10:00:00,256.42,256.51,255.71,255.79,11154.0,177.7423,177.8047,177.2502,177.3056,11154.0
2016-05-18 10:05:00,255.67,255.92,255.21,255.3,7353.0,177.2224,177.3957,176.9036,176.966,7353.0
2016-05-18 10:10:00,255.18,255.36,254.71,255.36,3706.0,176.8828,177.0076,176.557,177.0076,3706.0
2016-05-18 10:15:00,255.39,255.59,255.12,255.49,8045.0,177.0283,177.167,176.8412,177.0977,8045.0
2016-05-18 10:20:00,255.42,255.45,254.99,255.18,9315.0,177.0491,177.0699,176.7511,176.8828,9315.0
2016-05-18 10:25:00,255.14,255.32,254.8,254.96,20097.0,176.8551,176.9798,176.6194,176.7303,20097.0
2016-05-18 10:30:00,254.9,255.56,254.9,255.4,8001.0,176.6887,177.1462,176.6887,177.0353,8001.0
2016-05-18 10:35:00,255.29,255.31,255.05,255.05,2100.0,176.959,176.9729,176.7927,176.7927,2100.0
2016-05-18 10:40:00,255.05,255.58,255.05,255.52,5109.0,176.7927,177.1601,176.7927,177.1185,5109.0
2016-05-18 10:45:00,255.52,255.63,255.21,255.21,2836.0,177.1185,177.1947,176.9036,176.9036,2836.0
2016-05-18 10:50:00,255.32,256.06,255.32,256.0,4300.0,176.9798,177.4928,176.9798,177.4512,4300.0
2016-05-18 10:55:00,255.89,256.11,255.76,256.11,7131.0,177.3749,177.5274,177.2848,177.5274,7131.0
2016-05-18 11:00:00,256.29,256.46,255.99,256.02,3600.0,177.6522,177.77,177.4442,177.465,3600.0
2016-05-18 11:05:00,256.23,256.71,256.22,256.45,3000.0,177.6106,177.9433,177.6037,177.7631,3000.0
2016-05-18 11:10:00,256.47,256.71,256.26,256.64,6251.0,177.777,177.9433,177.6314,177.8948,6251.0
2016-05-18 11:15:00,256.54,256.58,256.32,256.32,600.0,177.8255,177.8532,177.673,177.673,600.0
2016-05-18 11:20:00,256.38,256.72,256.31,256.69,5129.0,177.7146,177.9503,177.6661,177.9295,5129.0
2016-05-18 11:25:00,256.78,257.05,256.41,256.82,2057.0,177.9919,178.179,177.7354,178.0196,2057.0
2016-05-18 11:30:00,256.84,257.23,256.82,257.05,5070.0,178.0334,178.3038,178.0196,178.179,5070.0
2016-05-18 11:35:00,257.08,257.14,256.91,257.01,9400.0,178.1998,178.2414,178.082,178.1513,9400.0
2016-05-18 11:40:00,257.04,257.44,257.0,257.44,3350.0,178.1721,178.4493,178.1444,178.4493,3350.0
2016-05-18 11:45:00,257.39,258.09,257.39,258.09,3043.0,178.4147,178.8999,178.4147,178.8999,3043.0
2016-05-18 11:50:00,257.88,257.97,257.17,257.4,2345.0,178.7543,178.8167,178.2622,178.4216,2345.0
2016-05-18 11:55:00,257.42,257.42,257.1,257.1,3080.0,178.4355,178.4355,178.2137,178.2137,3080.0
2016-05-18 12:00:00,257.06,257.16,256.87,256.92,2464.0,178.1859,178.2553,178.0542,178.0889,2464.0
2016-05-18 12:05:00,256.96,256.96,256.71,256.71,2041.0,178.1166,178.1166,177.9433,177.9433,2041.0
2016-05-18 12:10:00,256.75,257.14,256.72,256.93,5000.0,177.9711,178.2414,177.9503,178.0958,5000.0
2016-05-18 12:15:00,257.07,257.08,256.8,256.8,3300.0,178.1929,178.1998,178.0057,178.0057,3300.0
2016-05-18 12:20:00,256.69,257.06,256.69,257.06,1100.0,177.9295,178.1859,177.9295,178.1859,1100.0
2016-05-18 12:25:00,257.13,257.13,256.91,257.11,2106.0,178.2345,178.2345,178.082,178.2206,2106.0
2016-05-18 12:30:00,256.96,257.35,256.96,257.35,3375.0,178.1166,178.387,178.1166,178.387,3375.0
2016-05-18 12:35:00,257.06,257.06,256.68,256.68,4109.0,178.1859,178.1859,177.9225,177.9225,4109.0
2016-05-18 12:40:00,256.73,256.96,256.68,256.96,4600.0,177.9572,178.1166,177.9225,178.1166,4600.0
2016-05-18 12:45:00,256.95,257.08,256.95,257.08,1228.0,178.1097,178.1998,178.1097,178.1998,1228.0
2016-05-18 12:50:00,256.97,256.97,256.63,256.91,2533.0,178.1236,178.1236,177.8879,178.082,2533.0
2016-05-18 12:55:00,256.77,257.37,256.77,257.33,3500.0,177.9849,178.4008,177.9849,178.3731,3500.0
2016-05-18 13:00:00,257.44,257.44,257.05,257.18,10291.0,178.4493,178.4493,178.179,178.2691,10291.0
2016-05-18 13:05:00,257.1,257.29,257.09,257.29,1821.0,178.2137,178.3454,178.2067,178.3454,1821.0
2016-05-18 13:10:00,257.31,257.49,257.08,257.42,5406.0,178.3592,178.484,178.1998,178.4355,5406.0
2016-05-18 13:15:00,257.37,257.48,257.08,257.42,20448.0,178.4008,178.4771,178.1998,178.4355,20448.0
2016-05-18 13:20:00,257.33,257.53,257.13,257.28,15894.0,178.3731,178.5117,178.2345,178.3384,15894.0
2016-05-18 13:25:00,257.45,257.73,257.21,257.64,20426.0,178.4563,178.6504,178.2899,178.588,20426.0
2016-05-18 13:30:00,257.65,257.82,257.48,257.56,8164.0,178.5949,178.7127,178.4771,178.5325,8164.0
2016-05-18 13:35:00,257.5,257.52,257.13,257.13,9376.0,178.4909,178.5048,178.2345,178.2345,9376.0
2016-05-18 13:40:00,257.21,257.58,257.19,257.31,6949.0,178.2899,178.5464,178.2761,178.3592,6949.0
2016-05-18 13:45:00,257.31,257.42,257.19,257.19,6483.0,178.3592,178.4355,178.2761,178.2761,6483.0
2016-05-18 13:50:00,257.18,257.18,256.35,256.37,3036.0,178.2691,178.2691,177.6938,177.7077,3036.0
2016-05-18 13:55:00,256.39,256.59,256.21,256.44,5976.0,177.7215,177.8602,177.5967,177.7562,5976.0
2016-05-18 14:00:00,256.45,256.45,254.16,254.2,9152.0,177.7631,177.7631,176.1758,176.2035,9152.0
2016-05-18 14:05:00,254.21,254.34,253.39,253.97,9151.0,176.2104,176.3005,175.642,176.044,9151.0
2016-05-18 14:10:00,254.0,254.22,253.46,253.84,3904.0,176.0648,176.2173,175.6905,175.9539,3904.0
2016-05-18 14:15:00,253.61,253.61,252.55,253.09,8378.0,175.7945,175.7945,175.0597,175.4341,8378.0
2016-05-18 14:20:00,252.98,253.08,252.41,252.94,8615.0,175.3578,175.4271,174.9627,175.3301,8615.0
2016-05-18 14:25:00,252.79,252.79,251.61,251.62,8285.0,175.2261,175.2261,174.4082,174.4151,8285.0
2016-05-18 14:30:00,251.45,251.83,250.86,251.83,11238.0,174.2973,174.5607,173.8883,174.5607,11238.0
2016-05-18 14:35:00,251.7,252.41,251.53,252.18,14309.0,174.4706,174.9627,174.3527,174.8033,14309.0
2016-05-18 14:40:00,252.27,252.99,251.84,252.35,9167.0,174.8657,175.3647,174.5676,174.9211,9167.0
2016-05-18 14:45:00,252.35,252.44,251.85,252.29,10284.0,174.9211,174.9835,174.5745,174.8795,10284.0
2016-05-18 14:50:00,252.37,252.64,252.01,252.01,26687.0,174.935,175.1221,174.6854,174.6854,26687.0
2016-05-18 14:55:00,252.0,252.03,251.69,252.01,12268.0,174.6785,174.6993,174.4636,174.6854,12268.0
2016-05-18 15:00:00,251.89,252.62,251.88,252.39,19109.0,174.6023,175.1083,174.5953,174.9488,19109.0
2016-05-18 15:05:00,252.21,252.4,252.06,252.19,6194.0,174.8241,174.9558,174.7201,174.8102,6194.0
2016-05-18 15:10:00,252.2,252.2,251.7,251.85,7398.0,174.8171,174.8171,174.4706,174.5745,7398.0
2016-05-18 15:15:00,251.86,252.17,251.54,252.06,35593.0,174.5815,174.7963,174.3596,174.7201,35593.0
2016-05-18 15:20:00,252.19,252.19,251.53,251.68,8736.0,174.8102,174.8102,174.3527,174.4567,8736.0
2016-05-18 15:25:00,251.82,252.0,251.55,251.6,10204.0,174.5537,174.6785,174.3666,174.4012,10204.0
2016-05-18 15:30:00,251.77,252.11,251.63,251.99,26678.0,174.5191,174.7548,174.422,174.6716,26678.0
2016-05-18 15:35:00,252.01,252.03,251.61,251.73,31453.0,174.6854,174.6993,174.4082,174.4914,31453.0
2016-05-18 15:40:00,251.74,252.85,251.74,252.83,24063.0,174.4983,175.2677,174.4983,175.2538,24063.0
2016-05-18 15:45:00,252.9,253.28,252.86,253.01,32960.0,175.3024,175.5658,175.2746,175.3786,32960.0
2016-05-18 15:50:00,253.05,253.11,252.8,252.98,37184.0,175.4063,175.4479,175.233,175.3578,37184.0
2016-05-18 15:55:00,253.0,253.89,252.93,253.85,83127.0,175.3717,175.9886,175.3232,175.9609,83127.0
2016-05-19 09:30:00,251.25,251.8,250.03,250.51,17509.0,174.1586,174.5399,173.313,173.6457,17509.0
2016-05-19 09:35:00,250.68,250.89,248.56,249.16,19336.0,173.7635,173.9091,172.294,172.7099,19336.0
2016-05-19 09:40:00,249.54,250.65,249.25,249.25,19331.0,172.9733,173.7427,172.7723,172.7723,19331.0
2016-05-19 09:45:00,249.37,249.97,248.95,249.36,18208.0,172.8555,173.2714,172.5643,172.8485,18208.0
2016-05-19 09:50:00,249.4,249.8,248.6,249.7,18977.0,172.8763,173.1535,172.3217,173.0842,18977.0
2016-05-19 09:55:00,249.59,249.89,248.97,249.36,15569.0,173.008,173.2159,172.5782,172.8485,15569.0
2016-05-19 10:00:00,248.99,250.0,248.99,250.0,8144.0,172.5921,173.2922,172.5921,173.2922,8144.0
2016-05-19 10:05:00,249.96,250.73,249.88,250.34,26267.0,173.2644,173.7982,173.209,173.5278,26267.0
2016-05-19 10:10:00,250.39,250.71,250.39,250.71,11094.0,173.5625,173.7843,173.5625,173.7843,11094.0
2016-05-19 10:15:00,250.87,251.0,250.34,250.42,24089.0,173.8952,173.9853,173.5278,173.5833,24089.0
2016-05-19 10:20:00,250.68,251.11,250.48,250.52,8016.0,173.7635,174.0616,173.6249,173.6526,8016.0
2016-05-19 10:25:00,250.54,250.72,250.33,250.71,5912.0,173.6665,173.7913,173.5209,173.7843,5912.0
2016-05-19 10:30:00,250.75,251.03,250.3,251.03,17512.0,173.812,174.0061,173.5001,174.0061,17512.0
2016-05-19 10:35:00,251.06,251.64,251.05,251.38,17745.0,174.0269,174.429,174.02,174.2487,17745.0
2016-05-19 10:40:00,251.47,252.04,251.47,251.94,13560.0,174.3111,174.7062,174.3111,174.6369,13560.0
2016-05-19 10:45:00,252.08,252.08,251.64,251.84,7099.0,174.734,174.734,174.429,174.5676,7099.0
2016-05-19 10:50:00,251.94,252.15,251.8,252.0,15623.0,174.6369,174.7825,174.5399,174.6785,15623.0
2016-05-19 10:55:00,252.1,252.51,252.08,252.21,14458.0,174.7478,175.032,174.734,174.8241,14458.0
2016-05-19 11:00:00,252.13,252.13,251.12,251.34,4873.0,174.7686,174.7686,174.0685,174.221,4873.0
2016-05-19 11:05:00,251.17,251.55,251.05,251.55,3693.0,174.1032,174.3666,174.02,174.3666,3693.0
2016-05-19 11:10:00,251.33,251.33,251.05,251.1,2549.0,174.2141,174.2141,174.02,174.0547,2549.0
2016-05-19 11:15:00,250.98,251.88,250.96,251.88,17112.0,173.9715,174.5953,173.9576,174.5953,17112.0
2016-05-19 11:20:00,251.8,252.28,251.77,252.28,12879.0,174.5399,174.8726,174.5191,174.8726,12879.0
2016-05-19 11:25:00,252.05,252.25,251.94,252.14,17536.0,174.7132,174.8518,174.6369,174.7756,17536.0
2016-05-19 11:30:00,252.1,252.94,251.94,252.2,17000.0,174.7478,175.3301,174.6369,174.8171,17000.0
2016-05-19 11:35:00,252.25,252.46,252.12,252.3,4474.0,174.8518,174.9974,174.7617,174.8865,4474.0
2016-05-19 11:40:00,252.24,252.34,252.07,252.07,6420.0,174.8449,174.9142,174.727,174.727,6420.0
2016-05-19 11:45:00,252.05,252.61,251.96,252.59,2400.0,174.7132,175.1013,174.6508,175.0875,2400.0
2016-05-19 11:50:00,252.59,252.59,251.98,252.14,3744.0,175.0875,175.0875,174.6646,174.7756,3744.0
2016-05-19 11:55:00,252.04,252.3,251.79,252.29,4631.0,174.7062,174.8865,174.5329,174.8795,4631.0
2016-05-19 12:00:00,252.25,252.75,252.17,252.56,3684.0,174.8518,175.1984,174.7963,175.0667,3684.0
2016-05-19 12:05:00,252.41,252.41,252.0,252.12,4005.0,174.9627,174.9627,174.6785,174.7617,4005.0
2016-05-19 12:10:00,252.11,252.5,252.11,252.17,4100.0,174.7548,175.0251,174.7548,174.7963,4100.0
2016-05-19 12:15:00,252.26,252.8,252.22,252.4,5020.0,174.8587,175.233,174.831,174.9558,5020.0
2016-05-19 12:20:00,252.4,252.4,251.78,252.07,4000.0,174.9558,174.9558,174.526,174.727,4000.0
2016-05-19 12:25:00,251.92,252.35,251.79,252.17,6401.0,174.6231,174.9211,174.5329,174.7963,6401.0
2016-05-19 12:30:00,252.17,252.19,251.3,251.39,4607.0,174.7963,174.8102,174.1933,174.2557,4607.0
2016-05-19 12:35:00,251.19,251.5,251.07,251.38,3301.0,174.117,174.3319,174.0339,174.2487,3301.0
2016-05-19 12:40:00,251.44,251.5,251.16,251.5,6961.0,174.2903,174.3319,174.0962,174.3319,6961.0
2016-05-19 12:45:00,251.59,251.59,251.27,251.4,6370.0,174.3943,174.3943,174.1725,174.2626,6370.0
2016-05-19 12:50:00,251.31,251.82,251.21,251.37,11172.0,174.2002,174.5537,174.1309,174.2418,11172.0
2016-05-19 12:55:00,251.12,251.32,251.0,251.15,3563.0,174.0685,174.2072,173.9853,174.0893,3563.0
2016-05-19 13:00:00,251.09,251.61,250.98,251.5,3900.0,174.0477,174.4082,173.9715,174.3319,3900.0
2016-05-19 13:05:00,251.52,251.83,251.49,251.7,4824.0,174.3458,174.5607,174.325,174.4706,4824.0
2016-05-19 13:10:00,251.56,251.6,251.34,251.38,3142.0,174.3735,174.4012,174.221,174.2487,3142.0
2016-05-19 13:15:00,251.45,251.55,250.97,250.99,3400.0,174.2973,174.3666,173.9645,173.9784,3400.0
2016-05-19 13:20:00,251.2,251.23,250.94,250.98,2650.0,174.124,174.1448,173.9437,173.9715,2650.0
2016-05-19 13:25:00,251.02,251.49,250.99,251.41,2734.0,173.9992,174.325,173.9784,174.2695,2734.0
2016-05-19 13:30:00,251.51,251.53,251.07,251.1,3200.0,174.3389,174.3527,174.0339,174.0547,3200.0
2016-05-19 13:35:00,251.08,251.5,251.02,251.33,3268.0,174.0408,174.3319,173.9992,174.2141,3268.0
2016-05-19 13:40:00,251.33,251.72,251.26,251.52,4402.0,174.2141,174.4844,174.1656,174.3458,4402.0
2016-05-19 13:45:00,251.33,251.55,251.21,251.26,4811.0,174.2141,174.3666,174.1309,174.1656,4811.0
2016-05-19 13:50:00,251.24,251.74,251.22,251.47,2300.0,174.1517,174.4983,174.1378,174.3111,2300.0
2016-05-19 13:55:00,251.36,251.44,251.18,251.19,5655.0,174.2349,174.2903,174.1101,174.117,5655.0
2016-05-19 14:00:00,251.22,251.44,251.1,251.3,4985.0,174.1378,174.2903,174.0547,174.1933,4985.0
2016-05-19 14:05:00,251.15,251.68,251.15,251.54,3311.0,174.0893,174.4567,174.0893,174.3596,3311.0
2016-05-19 14:10:00,251.49,252.12,251.49,251.83,6783.0,174.325,174.7617,174.325,174.5607,6783.0
2016-05-19 14:15:00,251.83,252.1,251.63,252.06,11704.0,174.5607,174.7478,174.422,174.7201,11704.0
2016-05-19 14:20:00,252.09,252.1,251.86,252.02,4319.0,174.7409,174.7478,174.5815,174.6924,4319.0
2016-05-19 14:25:00,252.04,252.21,251.67,251.86,14602.0,174.7062,174.8241,174.4498,174.5815,14602.0
2016-05-19 14:30:00,251.77,251.88,251.09,251.09,5374.0,174.5191,174.5953,174.0477,174.0477,5374.0
2016-05-19 14:35:00,251.3,251.54,251.04,251.1,5521.0,174.1933,174.3596,174.0131,174.0547,5521.0
2016-05-19 14:40:00,251.05,251.16,250.63,250.78,4404.0,174.02,174.0962,173.7289,173.8328,4404.0
2016-05-19 14:45:00,250.74,251.01,250.7,250.83,4648.0,173.8051,173.9923,173.7774,173.8675,4648.0
2016-05-19 14:50:00,250.7,250.92,250.64,250.77,2800.0,173.7774,173.9299,173.7358,173.8259,2800.0
2016-05-19 14:55:00,250.97,251.31,250.87,250.99,11999.0,173.9645,174.2002,173.8952,173.9784,11999.0
2016-05-19 15:00:00,250.93,251.34,250.93,251.23,27656.0,173.9368,174.221,173.9368,174.1448,27656.0
2016-05-19 15:05:00,251.19,251.4,251.01,251.14,33293.0,174.117,174.2626,173.9923,174.0824,33293.0
2016-05-19 15:10:00,251.09,251.22,251.02,251.02,13685.0,174.0477,174.1378,173.9992,173.9992,13685.0
2016-05-19 15:15:00,251.14,251.14,250.79,251.06,6203.0,174.0824,174.0824,173.8398,174.0269,6203.0
2016-05-19 15:20:00,251.04,251.39,250.76,250.84,8072.0,174.0131,174.2557,173.819,173.8744,8072.0
2016-05-19 15:25:00,250.96,250.99,250.22,250.39,17726.0,173.9576,173.9784,173.4447,173.5625,17726.0
2016-05-19 15:30:00,250.42,250.78,250.34,250.36,22360.0,173.5833,173.8328,173.5278,173.5417,22360.0
2016-05-19 15:35:00,250.3,250.52,250.12,250.38,11688.0,173.5001,173.6526,173.3753,173.5556,11688.0
2016-05-19 15:40:00,250.37,250.83,250.26,250.26,15486.0,173.5486,173.8675,173.4724,173.4724,15486.0
2016-05-19 15:45:00,250.27,250.66,250.22,250.22,24666.0,173.4793,173.7497,173.4447,173.4447,24666.0
2016-05-19 15:50:00,250.19,250.49,250.11,250.2,33435.0,173.4239,173.6318,173.3684,173.4308,33435.0
2016-05-19 15:55:00,250.19,250.27,249.77,249.8,99604.0,173.4239,173.4793,173.1327,173.1535,99604.0
2016-05-20 09:30:00,251.33,251.67,251.27,251.67,41954.0,174.2141,174.4498,174.1725,174.4498,41954.0
2016-05-20 09:35:00,251.9,251.9,249.98,250.51,7996.0,174.6092,174.6092,173.2783,173.6457,7996.0
2016-05-20 09:40:00,250.86,250.86,250.3,250.31,1788.0,173.8883,173.8883,173.5001,173.5071,1788.0
2016-05-20 09:45:00,250.8,250.82,250.12,250.38,3221.0,173.8467,173.8606,173.3753,173.5556,3221.0
2016-05-20 09:50:00,250.47,251.0,250.43,250.43,3950.0,173.618,173.9853,173.5902,173.5902,3950.0
2016-05-20 09:55:00,250.89,251.73,250.73,251.26,7103.0,173.9091,174.4914,173.7982,174.1656,7103.0
2016-05-20 10:00:00,251.68,252.84,251.11,252.15,15493.0,174.4567,175.2608,174.0616,174.7825,15493.0
2016-05-20 10:05:00,252.15,252.74,252.1,252.55,6475.0,174.7825,175.1915,174.7478,175.0597,6475.0
2016-05-20 10:10:00,252.5,253.28,252.5,252.77,2515.0,175.0251,175.5658,175.0251,175.2122,2515.0
2016-05-20 10:15:00,252.92,253.11,252.27,252.49,2055.0,175.3162,175.4479,174.8657,175.0182,2055.0
2016-05-20 10:20:00,252.36,252.74,252.08,252.08,3959.0,174.928,175.1915,174.734,174.734,3959.0
2016-05-20 10:25:00,252.43,252.65,252.04,252.04,1675.0,174.9766,175.1291,174.7062,174.7062,1675.0
2016-05-20 10:30:00,252.36,252.72,252.23,252.63,2290.0,174.928,175.1776,174.8379,175.1152,2290.0
2016-05-20 10:35:00,252.77,252.97,252.6,252.67,2110.0,175.2122,175.3509,175.0944,175.1429,2110.0
2016-05-20 10:40:00,252.63,253.01,252.63,252.9,1699.0,175.1152,175.3786,175.1152,175.3024,1699.0
2016-05-20 10:45:00,252.85,253.35,252.76,253.19,3512.0,175.2677,175.6143,175.2053,175.5034,3512.0
2016-05-20 10:50:00,253.03,253.29,252.82,252.95,1869.0,175.3925,175.5727,175.2469,175.337,1869.0
2016-05-20 10:55:00,252.93,253.05,252.44,252.44,3555.0,175.3232,175.4063,174.9835,174.9835,3555.0
2016-05-20 11:00:00,252.44,252.84,252.44,252.49,4100.0,174.9835,175.2608,174.9835,175.0182,4100.0
2016-05-20 11:05:00,252.41,252.59,251.99,252.0,5781.0,174.9627,175.0875,174.6716,174.6785,5781.0
2016-05-20 11:10:00,252.13,252.13,251.58,251.78,3877.0,174.7686,174.7686,174.3874,174.526,3877.0
2016-05-20 11:15:00,251.66,252.51,251.66,252.29,5469.0,174.4428,175.032,174.4428,174.8795,5469.0
2016-05-20 11:20:00,252.18,252.63,251.95,252.14,6070.0,174.8033,175.1152,174.6438,174.7756,6070.0
2016-05-20 11:25:00,252.09,252.11,251.64,251.78,1900.0,174.7409,174.7548,174.429,174.526,1900.0
2016-05-20 11:30:00,251.71,251.71,251.45,251.47,1415.0,174.4775,174.4775,174.2973,174.3111,1415.0
2016-05-20 11:35:00,251.47,251.81,251.38,251.46,2180.0,174.3111,174.5468,174.2487,174.3042,2180.0
2016-05-20 11:40:00,251.51,251.66,251.15,251.26,2775.0,174.3389,174.4428,174.0893,174.1656,2775.0
2016-05-20 11:45:00,251.33,251.9,251.32,251.81,3428.0,174.2141,174.6092,174.2072,174.5468,3428.0
2016-05-20 11:50:00,251.9,251.9,251.57,251.82,25938.0,174.6092,174.6092,174.3804,174.5537,25938.0
2016-05-20 11:55:00,251.77,251.8,251.3,251.5,3717.0,174.5191,174.5399,174.1933,174.3319,3717.0
2016-05-20 12:00:00,251.56,251.91,251.33,251.55,4125.0,174.3735,174.6161,174.2141,174.3666,4125.0
2016-05-20 12:05:00,251.49,252.06,251.48,251.87,33311.0,174.325,174.7201,174.3181,174.5884,33311.0
2016-05-20 12:10:00,251.93,252.16,251.93,252.12,1900.0,174.63,174.7894,174.63,174.7617,1900.0
2016-05-20 12:15:00,251.97,252.12,251.66,252.12,3000.0,174.6577,174.7617,174.4428,174.7617,3000.0
2016-05-20 12:20:00,252.1,252.12,251.92,252.12,1300.0,174.7478,174.7617,174.6231,174.7617,1300.0
2016-05-20 12:25:00,252.04,252.5,252.04,252.46,2100.0,174.7062,175.0251,174.7062,174.9974,2100.0
2016-05-20 12:30:00,252.44,252.49,252.1,252.36,3369.0,174.9835,175.0182,174.7478,174.928,3369.0
2016-05-20 12:35:00,252.43,252.5,252.19,252.31,1200.0,174.9766,175.0251,174.8102,174.8934,1200.0
2016-05-20 12:40:00,252.33,252.62,252.33,252.38,1900.0,174.9073,175.1083,174.9073,174.9419,1900.0
2016-05-20 12:45:00,252.37,252.48,252.27,252.48,2593.0,174.935,175.0112,174.8657,175.0112,2593.0
2016-05-20 12:50:00,252.49,252.51,252.11,252.32,4500.0,175.0182,175.032,174.7548,174.9003,4500.0
2016-05-20 12:55:00,252.33,252.41,251.96,251.96,1100.0,174.9073,174.9627,174.6508,174.6508,1100.0
2016-05-20 13:00:00,251.9,252.32,251.9,252.32,1970.0,174.6092,174.9003,174.6092,174.9003,1970.0
2016-05-20 13:05:00,252.25,252.25,252.11,252.12,2023.0,174.8518,174.8518,174.7548,174.7617,2023.0
2016-05-20 13:10:00,252.2,252.43,252.2,252.38,1400.0,174.8171,174.9766,174.8171,174.9419,1400.0
2016-05-20 13:15:00,252.36,252.5,252.31,252.39,3400.0,174.928,175.0251,174.8934,174.9488,3400.0
2016-05-20 13:20:00,252.41,252.5,252.15,252.26,8207.0,174.9627,175.0251,174.7825,174.8587,8207.0
2016-05-20 13:25:00,252.33,252.45,252.14,252.23,11650.0,174.9073,174.9904,174.7756,174.8379,11650.0
2016-05-20 13:30:00,252.15,252.18,251.61,251.67,2594.0,174.7825,174.8033,174.4082,174.4498,2594.0
2016-05-20 13:35:00,251.59,251.59,251.59,251.59,100.0,174.3943,174.3943,174.3943,174.3943,100.0
2016-05-20 13:40:00,251.56,252.04,251.52,251.88,5063.0,174.3735,174.7062,174.3458,174.5953,5063.0
2016-05-20 13:45:00,251.81,251.93,251.53,251.85,2168.0,174.5468,174.63,174.3527,174.5745,2168.0
2016-05-20 13:50:00,251.85,251.95,251.82,251.87,1613.0,174.5745,174.6438,174.5537,174.5884,1613.0
2016-05-20 13:55:00,251.8,252.21,251.78,252.04,1500.0,174.5399,174.8241,174.526,174.7062,1500.0
2016-05-20 14:00:00,251.97,252.19,251.85,251.91,1800.0,174.6577,174.8102,174.5745,174.6161,1800.0
2016-05-20 14:05:00,252.18,252.25,251.76,252.25,2406.0,174.8033,174.8518,174.5121,174.8518,2406.0
2016-05-20 14:10:00,252.28,252.28,252.07,252.18,1830.0,174.8726,174.8726,174.727,174.8033,1830.0
2016-05-20 14:15:00,252.16,252.5,252.05,252.17,4600.0,174.7894,175.0251,174.7132,174.7963,4600.0
2016-05-20 14:20:00,252.0,252.27,251.97,252.27,2400.0,174.6785,174.8657,174.6577,174.8657,2400.0
2016-05-20 14:25:00,252.08,252.17,251.92,252.03,2232.0,174.734,174.7963,174.6231,174.6993,2232.0
2016-05-20 14:30:00,252.0,252.04,251.8,252.04,3383.0,174.6785,174.7062,174.5399,174.7062,3383.0
2016-05-20 14:35:00,252.04,252.07,251.75,252.07,2434.0,174.7062,174.727,174.5052,174.727,2434.0
2016-05-20 14:40:00,252.09,252.28,252.08,252.11,1544.0,174.7409,174.8726,174.734,174.7548,1544.0
2016-05-20 14:45:00,252.08,252.28,252.08,252.28,1903.0,174.734,174.8726,174.734,174.8726,1903.0
2016-05-20 14:50:00,252.21,252.26,252.12,252.16,3720.0,174.8241,174.8587,174.7617,174.7894,3720.0
2016-05-20 14:55:00,252.04,252.16,251.89,252.02,2700.0,174.7062,174.7894,174.6023,174.6924,2700.0
2016-05-20 15:00:00,251.93,252.04,251.37,251.5,2919.0,174.63,174.7062,174.2418,174.3319,2919.0
2016-05-20 15:05:00,251.42,251.53,251.3,251.35,3325.0,174.2765,174.3527,174.1933,174.2279,3325.0
2016-05-20 15:10:00,251.32,251.58,251.27,251.51,4422.0,174.2072,174.3874,174.1725,174.3389,4422.0
2016-05-20 15:15:00,251.62,251.63,251.48,251.57,2963.0,174.4151,174.422,174.3181,174.3804,2963.0
2016-05-20 15:20:00,251.53,251.56,251.39,251.39,2700.0,174.3527,174.3735,174.2557,174.2557,2700.0
2016-05-20 15:25:00,251.46,251.63,251.31,251.63,4439.0,174.3042,174.422,174.2002,174.422,4439.0
2016-05-20 15:30:00,251.62,251.9,251.55,251.82,7188.0,174.4151,174.6092,174.3666,174.5537,7188.0
2016-05-20 15:35:00,251.77,251.95,251.77,251.84,6976.0,174.5191,174.6438,174.5191,174.5676,6976.0
2016-05-20 15:40:00,251.85,252.0,251.65,251.98,14501.0,174.5745,174.6785,174.4359,174.6646,14501.0
2016-05-20 15:45:00,251.98,252.12,251.88,252.01,24003.0,174.6646,174.7617,174.5953,174.6854,24003.0
2016-05-20 15:50:00,252.03,252.44,251.98,252.44,17090.0,174.6993,174.9835,174.6646,174.9835,17090.0
2016-05-20 15:55:00,252.39,252.74,252.26,252.4,44786.0,174.9488,175.1915,174.8587,174.9558,44786.0
2016-05-23 09:30:00,252.68,253.56,252.4,252.92,7724.0,175.1499,175.7599,174.9558,175.3162,7724.0
2016-05-23 09:35:00,252.93,252.93,251.87,251.87,1700.0,175.3232,175.3232,174.5884,174.5884,1700.0
2016-05-23 09:40:00,251.98,252.95,251.98,252.32,3400.0,174.6646,175.337,174.6646,174.9003,3400.0
2016-05-23 09:45:00,252.5,253.01,252.21,252.21,3652.0,175.0251,175.3786,174.8241,174.8241,3652.0
2016-05-23 09:50:00,252.55,252.6,251.91,252.4,4512.0,175.0597,175.0944,174.6161,174.9558,4512.0
2016-05-23 09:55:00,252.98,253.08,252.55,252.74,1400.0,175.3578,175.4271,175.0597,175.1915,1400.0
2016-05-23 10:00:00,252.98,253.02,252.34,252.53,3981.0,175.3578,175.3855,174.9142,175.0459,3981.0
2016-05-23 10:05:00,252.5,252.92,251.95,251.95,5298.0,175.0251,175.3162,174.6438,174.6438,5298.0
2016-05-23 10:10:00,251.93,252.64,251.79,251.93,3118.0,174.63,175.1221,174.5329,174.63,3118.0
2016-05-23 10:15:00,251.92,252.11,251.24,251.42,2100.0,174.6231,174.7548,174.1517,174.2765,2100.0
2016-05-23 10:20:00,251.58,251.72,251.09,251.09,1487.0,174.3874,174.4844,174.0477,174.0477,1487.0
2016-05-23 10:25:00,251.41,251.93,251.4,251.7,5824.0,174.2695,174.63,174.2626,174.4706,5824.0
2016-05-23 10:30:00,251.85,252.53,251.82,252.52,3672.0,174.5745,175.0459,174.5537,175.039,3672.0
2016-05-23 10:35:00,252.78,252.83,252.26,252.26,21664.0,175.2192,175.2538,174.8587,174.8587,21664.0
2016-05-23 10:40:00,252.65,252.65,251.9,251.9,1800.0,175.1291,175.1291,174.6092,174.6092,1800.0
2016-05-23 10:45:00,251.94,252.31,251.92,252.31,2119.0,174.6369,174.8934,174.6231,174.8934,2119.0
2016-05-23 10:50:00,252.1,252.27,251.91,251.92,2702.0,174.7478,174.8657,174.6161,174.6231,2702.0
2016-05-23 10:55:00,251.9,252.21,251.86,251.95,2500.0,174.6092,174.8241,174.5815,174.6438,2500.0
2016-05-23 11:00:00,251.86,252.25,251.85,252.24,5349.0,174.5815,174.8518,174.5745,174.8449,5349.0
2016-05-23 11:05:00,252.29,252.57,252.25,252.3,2413.0,174.8795,175.0736,174.8518,174.8865,2413.0
2016-05-23 11:10:00,252.53,252.67,252.16,252.16,2500.0,175.0459,175.1429,174.7894,174.7894,2500.0
2016-05-23 11:15:00,252.42,252.44,252.18,252.44,900.0,174.9696,174.9835,174.8033,174.9835,900.0
2016-05-23 11:20:00,252.49,252.77,252.39,252.76,1500.0,175.0182,175.2122,174.9488,175.2053,1500.0
2016-05-23 11:25:00,252.49,252.65,252.36,252.6,1600.0,175.0182,175.1291,174.928,175.0944,1600.0
2016-05-23 11:30:00,252.6,252.6,252.27,252.38,2800.0,175.0944,175.0944,174.8657,174.9419,2800.0
2016-05-23 11:35:00,251.98,252.56,251.97,252.56,3000.0,174.6646,175.0667,174.6577,175.0667,3000.0
2016-05-23 11:40:00,252.59,252.98,252.58,252.61,3001.0,175.0875,175.3578,175.0805,175.1013,3001.0
2016-05-23 11:45:00,252.56,252.73,252.14,252.25,3600.0,175.0667,175.1845,174.7756,174.8518,3600.0
2016-05-23 11:50:00,252.34,252.4,252.13,252.16,1516.0,174.9142,174.9558,174.7686,174.7894,1516.0
2016-05-23 11:55:00,252.2,252.55,252.2,252.42,3250.0,174.8171,175.0597,174.8171,174.9696,3250.0
2016-05-23 12:00:00,252.72,252.72,252.51,252.51,800.0,175.1776,175.1776,175.032,175.032,800.0
2016-05-23 12:05:00,252.69,252.69,252.13,252.41,2068.0,175.1568,175.1568,174.7686,174.9627,2068.0
2016-05-23 12:10:00,252.25,252.75,252.14,252.74,2885.0,174.8518,175.1984,174.7756,175.1915,2885.0
2016-05-23 12:15:00,252.74,253.0,252.73,252.95,2396.0,175.1915,175.3717,175.1845,175.337,2396.0
2016-05-23 12:20:00,253.18,253.23,252.98,253.14,3909.0,175.4964,175.5311,175.3578,175.4687,3909.0
2016-05-23 12:25:00,253.12,253.25,252.91,253.12,1900.0,175.4549,175.545,175.3093,175.4549,1900.0
2016-05-23 12:30:00,253.11,253.22,252.88,253.22,1000.0,175.4479,175.5242,175.2885,175.5242,1000.0
2016-05-23 12:35:00,252.97,252.97,252.4,252.4,2000.0,175.3509,175.3509,174.9558,174.9558,2000.0
2016-05-23 12:40:00,252.41,252.92,252.29,252.88,3800.0,174.9627,175.3162,174.8795,175.2885,3800.0
2016-05-23 12:45:00,252.53,252.85,252.26,252.26,2200.0,175.0459,175.2677,174.8587,174.8587,2200.0
2016-05-23 12:50:00,252.19,252.76,252.19,252.5,4476.0,174.8102,175.2053,174.8102,175.0251,4476.0
2016-05-23 12:55:00,252.46,252.74,252.29,252.51,8832.0,174.9974,175.1915,174.8795,175.032,8832.0
2016-05-23 13:00:00,252.49,252.57,252.4,252.49,5021.0,175.0182,175.0736,174.9558,175.0182,5021.0
2016-05-23 13:05:00,252.64,252.64,252.12,252.27,2298.0,175.1221,175.1221,174.7617,174.8657,2298.0
2016-05-23 13:10:00,252.24,252.45,251.95,252.45,4205.0,174.8449,174.9904,174.6438,174.9904,4205.0
2016-05-23 13:15:00,252.48,252.58,252.44,252.56,900.0,175.0112,175.0805,174.9835,175.0667,900.0
2016-05-23 13:20:00,252.52,252.52,252.34,252.45,3264.0,175.039,175.039,174.9142,174.9904,3264.0
2016-05-23 13:25:00,252.34,252.81,252.34,252.81,2400.0,174.9142,175.24,174.9142,175.24,2400.0
2016-05-23 13:30:00,252.68,252.79,252.47,252.55,2200.0,175.1499,175.2261,175.0043,175.0597,2200.0
2016-05-23 13:35:00,252.63,252.87,252.63,252.65,1391.0,175.1152,175.2816,175.1152,175.1291,1391.0
2016-05-23 13:40:00,252.81,253.03,252.6,252.99,4000.0,175.24,175.3925,175.0944,175.3647,4000.0
2016-05-23 13:45:00,252.92,253.0,252.55,252.63,3591.0,175.3162,175.3717,175.0597,175.1152,3591.0
2016-05-23 13:50:00,252.7,252.92,252.7,252.9,2802.0,175.1637,175.3162,175.1637,175.3024,2802.0
2016-05-23 13:55:00,252.91,253.18,252.9,252.99,4800.0,175.3093,175.4964,175.3024,175.3647,4800.0
2016-05-23 14:00:00,252.99,253.1,252.93,253.1,2300.0,175.3647,175.441,175.3232,175.441,2300.0
2016-05-23 14:05:00,252.96,253.04,252.88,253.03,4200.0,175.3439,175.3994,175.2885,175.3925,4200.0
2016-05-23 14:10:00,253.0,253.14,252.89,253.13,2370.0,175.3717,175.4687,175.2954,175.4618,2370.0
2016-05-23 14:15:00,253.13,253.13,252.85,252.99,6386.0,175.4618,175.4618,175.2677,175.3647,6386.0
2016-05-23 14:20:00,252.88,252.91,252.69,252.69,4400.0,175.2885,175.3093,175.1568,175.1568,4400.0
2016-05-23 14:25:00,252.65,253.0,252.56,252.73,10181.0,175.1291,175.3717,175.0667,175.1845,10181.0
2016-05-23 14:30:00,252.63,252.7,252.44,252.68,2500.0,175.1152,175.1637,174.9835,175.1499,2500.0
2016-05-23 14:35:00,252.66,252.79,252.46,252.62,3426.0,175.136,175.2261,174.9974,175.1083,3426.0
2016-05-23 14:40:00,252.45,252.84,252.42,252.81,2700.0,174.9904,175.2608,174.9696,175.24,2700.0
2016-05-23 14:45:00,252.68,252.88,252.67,252.82,3834.0,175.1499,175.2885,175.1429,175.2469,3834.0
2016-05-23 14:50:00,252.78,252.79,252.36,252.39,6071.0,175.2192,175.2261,174.928,174.9488,6071.0
2016-05-23 14:55:00,252.45,252.65,252.22,252.38,5369.0,174.9904,175.1291,174.831,174.9419,5369.0
2016-05-23 15:00:00,252.41,252.48,252.24,252.24,1024.0,174.9627,175.0112,174.8449,174.8449,1024.0
2016-05-23 15:05:00,252.13,252.45,252.02,252.19,4609.0,174.7686,174.9904,174.6924,174.8102,4609.0
2016-05-23 15:10:00,252.19,252.26,252.0,252.2,2200.0,174.8102,174.8587,174.6785,174.8171,2200.0
2016-05-23 15:15:00,252.17,252.17,252.09,252.09,2900.0,174.7963,174.7963,174.7409,174.7409,2900.0
2016-05-23 15:20:00,252.0,252.37,251.99,252.3,3707.0,174.6785,174.935,174.6716,174.8865,3707.0
2016-05-23 15:25:00,252.3,252.55,252.15,252.36,11365.0,174.8865,175.0597,174.7825,174.928,11365.0
2016-05-23 15:30:00,252.29,252.5,252.29,252.46,1900.0,174.8795,175.0251,174.8795,174.9974,1900.0
2016-05-23 15:35:00,252.52,252.52,252.02,252.2,10105.0,175.039,175.039,174.6924,174.8171,10105.0
2016-05-23 15:40:00,252.14,252.15,251.9,252.07,15835.0,174.7756,174.7825,174.6092,174.727,15835.0
2016-05-23 15:45:00,252.01,252.19,251.95,252.15,20299.0,174.6854,174.8102,174.6438,174.7825,20299.0
2016-05-23 15:50:00,252.09,252.15,251.79,251.8,10719.0,174.7409,174.7825,174.5329,174.5399,10719.0
2016-05-23 15:55:00,251.78,252.03,251.67,252.03,24998.0,174.526,174.6993,174.4498,174.6993,24998.0
2016-05-24 09:30:00,252.44,253.35,252.44,253.35,5098.0,174.9835,175.6143,174.9835,175.6143,5098.0
2016-05-24 09:35:00,253.8,254.77,253.64,254.77,1529.0,175.9262,176.5986,175.8153,176.5986,1529.0
2016-05-24 09:40:00,254.99,255.07,254.14,254.85,3722.0,176.7511,176.8065,176.1619,176.654,3722.0
2016-05-24 09:45:00,254.86,255.07,254.41,254.96,3889.0,176.661,176.8065,176.349,176.7303,3889.0
2016-05-24 09:50:00,254.77,255.19,254.46,254.66,4672.0,176.5986,176.8897,176.3837,176.5223,4672.0
2016-05-24 09:55:00,255.04,255.69,254.87,255.68,3165.0,176.7857,177.2363,176.6679,177.2294,3165.0
2016-05-24 10:00:00,255.7,255.95,255.42,255.65,2100.0,177.2432,177.4165,177.0491,177.2086,2100.0
2016-05-24 10:05:00,255.3,255.66,255.03,255.03,2470.0,176.966,177.2155,176.7788,176.7788,2470.0
2016-05-24 10:10:00,255.09,255.1,254.74,254.92,9561.0,176.8204,176.8273,176.5778,176.7026,9561.0
2016-05-24 10:15:00,255.01,255.23,254.82,254.94,2967.0,176.7649,176.9174,176.6332,176.7164,2967.0
2016-05-24 10:20:00,255.04,255.31,254.98,255.26,1400.0,176.7857,176.9729,176.7441,176.9382,1400.0
2016-05-24 10:25:00,255.28,255.49,254.84,254.84,5373.0,176.9521,177.0977,176.6471,176.6471,5373.0
2016-05-24 10:30:00,254.91,255.38,254.91,255.14,1811.0,176.6956,177.0214,176.6956,176.8551,1811.0
2016-05-24 10:35:00,255.17,255.84,255.17,255.77,2229.0,176.8759,177.3403,176.8759,177.2918,2229.0
2016-05-24 10:40:00,255.75,255.78,255.37,255.68,6036.0,177.2779,177.2987,177.0145,177.2294,6036.0
2016-05-24 10:45:00,255.58,255.74,255.19,255.44,7064.0,177.1601,177.271,176.8897,177.063,7064.0
2016-05-24 10:50:00,255.3,255.59,255.0,255.2,4022.0,176.966,177.167,176.758,176.8966,4022.0
2016-05-24 10:55:00,255.28,255.78,255.28,255.78,3584.0,176.9521,177.2987,176.9521,177.2987,3584.0
2016-05-24 11:00:00,255.56,255.9,255.56,255.9,2029.0,177.1462,177.3819,177.1462,177.3819,2029.0
2016-05-24 11:05:00,255.72,255.73,254.84,254.84,38352.0,177.2571,177.264,176.6471,176.6471,38352.0
2016-05-24 11:10:00,254.87,254.87,254.34,254.8,4100.0,176.6679,176.6679,176.3005,176.6194,4100.0
2016-05-24 11:15:00,254.44,254.61,254.44,254.49,2200.0,176.3698,176.4877,176.3698,176.4045,2200.0
2016-05-24 11:20:00,254.72,254.9,254.57,254.63,1400.0,176.5639,176.6887,176.46,176.5015,1400.0
2016-05-24 11:25:00,254.76,254.9,254.76,254.79,2191.0,176.5917,176.6887,176.5917,176.6124,2191.0
2016-05-24 11:30:00,254.8,255.09,254.58,255.09,3693.0,176.6194,176.8204,176.4669,176.8204,3693.0
2016-05-24 11:35:00,255.1,255.19,254.41,255.19,8222.0,176.8273,176.8897,176.349,176.8897,8222.0
2016-05-24 11:40:00,255.21,255.25,254.98,255.15,1684.0,176.9036,176.9313,176.7441,176.862,1684.0
2016-05-24 11:45:00,255.11,255.22,254.96,255.13,2353.0,176.8343,176.9105,176.7303,176.8481,2353.0
2016-05-24 11:50:00,255.07,255.25,254.89,254.89,2777.0,176.8065,176.9313,176.6818,176.6818,2777.0
2016-05-24 11:55:00,255.12,255.37,254.97,255.37,2638.0,176.8412,177.0145,176.7372,177.0145,2638.0
2016-05-24 12:00:00,255.27,255.27,255.0,255.09,1000.0,176.9452,176.9452,176.758,176.8204,1000.0
2016-05-24 12:05:00,255.15,255.17,255.11,255.11,800.0,176.862,176.8759,176.8343,176.8343,800.0
2016-05-24 12:10:00,255.16,255.39,255.1,255.21,2916.0,176.8689,177.0283,176.8273,176.9036,2916.0
2016-05-24 12:15:00,255.08,255.21,255.08,255.14,916.0,176.8135,176.9036,176.8135,176.8551,916.0
2016-05-24 12:20:00,255.14,255.24,255.02,255.04,1601.0,176.8551,176.9244,176.7719,176.7857,1601.0
2016-05-24 12:25:00,254.89,254.89,254.68,254.76,2545.0,176.6818,176.6818,176.5362,176.5917,2545.0
2016-05-24 12:30:00,254.77,255.04,254.73,254.73,3100.0,176.5986,176.7857,176.5709,176.5709,3100.0
2016-05-24 12:35:00,254.68,254.88,254.67,254.83,2485.0,176.5362,176.6748,176.5293,176.6402,2485.0
2016-05-24 12:40:00,255.04,255.04,254.87,254.98,1010.0,176.7857,176.7857,176.6679,176.7441,1010.0
2016-05-24 12:45:00,254.93,255.25,254.93,255.17,8413.0,176.7095,176.9313,176.7095,176.8759,8413.0
2016-05-24 12:50:00,255.17,255.22,254.77,254.87,9603.0,176.8759,176.9105,176.5986,176.6679,9603.0
2016-05-24 12:55:00,255.24,255.56,255.15,255.15,3011.0,176.9244,177.1462,176.862,176.862,3011.0
2016-05-24 13:00:00,255.16,255.44,255.16,255.33,12825.0,176.8689,177.063,176.8689,176.9868,12825.0
2016-05-24 13:05:00,255.29,255.5,255.26,255.43,3875.0,176.959,177.1046,176.9382,177.0561,3875.0
2016-05-24 13:10:00,255.51,255.6,255.42,255.42,2700.0,177.1115,177.1739,177.0491,177.0491,2700.0
2016-05-24 13:15:00,255.4,255.63,255.35,255.44,2900.0,177.0353,177.1947,177.0006,177.063,2900.0
2016-05-24 13:20:00,255.48,255.66,255.1,255.22,11056.0,177.0907,177.2155,176.8273,176.9105,11056.0
2016-05-24 13:25:00,255.09,255.12,254.78,254.78,11676.0,176.8204,176.8412,176.6055,176.6055,11676.0
2016-05-24 13:30:00,254.81,254.97,254.71,254.78,2550.0,176.6263,176.7372,176.557,176.6055,2550.0
2016-05-24 13:35:00,254.74,254.85,254.61,254.85,3600.0,176.5778,176.654,176.4877,176.654,3600.0
2016-05-24 13:40:00,254.98,255.09,254.89,255.07,8220.0,176.7441,176.8204,176.6818,176.8065,8220.0
2016-05-24 13:45:00,255.0,255.02,254.78,255.01,3727.0,176.758,176.7719,176.6055,176.7649,3727.0
2016-05-24 13:50:00,255.08,255.08,254.51,254.54,4400.0,176.8135,176.8135,176.4184,176.4392,4400.0
2016-05-24 13:55:00,254.56,254.79,254.45,254.57,4668.0,176.453,176.6124,176.3768,176.46,4668.0
2016-05-24 14:00:00,254.57,254.58,254.52,254.53,2484.0,176.46,176.4669,176.4253,176.4322,2484.0
2016-05-24 14:05:00,254.74,254.81,254.69,254.75,1100.0,176.5778,176.6263,176.5431,176.5847,1100.0
2016-05-24 14:10:00,254.74,254.87,254.47,254.72,7575.0,176.5778,176.6679,176.3906,176.5639,7575.0
2016-05-24 14:15:00,254.68,255.06,254.68,254.76,17799.0,176.5362,176.7996,176.5362,176.5917,17799.0
2016-05-24 14:20:00,254.73,254.92,254.73,254.78,1600.0,176.5709,176.7026,176.5709,176.6055,1600.0
2016-05-24 14:25:00,254.74,254.8,254.57,254.57,5360.0,176.5778,176.6194,176.46,176.46,5360.0
2016-05-24 14:30:00,254.63,254.63,254.45,254.56,3486.0,176.5015,176.5015,176.3768,176.453,3486.0
2016-05-24 14:35:00,254.62,254.71,254.4,254.41,5463.0,176.4946,176.557,176.3421,176.349,5463.0
2016-05-24 14:40:00,254.52,254.54,254.35,254.35,6123.0,176.4253,176.4392,176.3075,176.3075,6123.0
2016-05-24 14:45:00,254.27,254.68,254.1,254.36,11317.0,176.252,176.5362,176.1342,176.3144,11317.0
2016-05-24 14:50:00,254.26,254.57,254.26,254.44,4030.0,176.2451,176.46,176.2451,176.3698,4030.0
2016-05-24 14:55:00,254.44,254.61,254.31,254.31,5916.0,176.3698,176.4877,176.2797,176.2797,5916.0
2016-05-24 15:00:00,254.42,254.67,254.41,254.5,6768.0,176.356,176.5293,176.349,176.4114,6768.0
2016-05-24 15:05:00,254.56,254.56,254.36,254.5,1999.0,176.453,176.453,176.3144,176.4114,1999.0
2016-05-24 15:10:00,254.51,254.79,254.39,254.78,3169.0,176.4184,176.6124,176.3352,176.6055,3169.0
2016-05-24 15:15:00,254.89,254.94,254.61,254.63,5918.0,176.6818,176.7164,176.4877,176.5015,5918.0
2016-05-24 15:20:00,254.61,254.9,254.61,254.75,4820.0,176.4877,176.6887,176.4877,176.5847,4820.0
2016-05-24 15:25:00,254.73,254.9,254.58,254.88,6870.0,176.5709,176.6887,176.4669,176.6748,6870.0
2016-05-24 15:30:00,254.89,254.89,254.51,254.65,7631.0,176.6818,176.6818,176.4184,176.5154,7631.0
2016-05-24 15:35:00,254.56,254.68,254.32,254.39,13281.0,176.453,176.5362,176.2867,176.3352,13281.0
2016-05-24 15:40:00,254.37,254.48,254.13,254.38,14265.0,176.3213,176.3976,176.155,176.3282,14265.0
2016-05-24 15:45:00,254.47,254.55,254.1,254.11,19177.0,176.3906,176.4461,176.1342,176.1411,19177.0
2016-05-24 15:50:00,254.11,254.33,254.11,254.2,20568.0,176.1411,176.2936,176.1411,176.2035,20568.0
2016-05-24 15:55:00,254.21,254.41,254.1,254.34,37797.0,176.2104,176.349,176.1342,176.3005,37797.0
2016-05-25 09:30:00,254.38,254.92,254.34,254.92,5759.0,176.3282,176.7026,176.3005,176.7026,5759.0
2016-05-25 09:35:00,254.36,254.41,252.76,252.76,3900.0,176.3144,176.349,175.2053,175.2053,3900.0
2016-05-25 09:40:00,252.07,252.55,251.52,252.55,4117.0,174.727,175.0597,174.3458,175.0597,4117.0
2016-05-25 09:45:00,252.55,252.55,251.6,251.6,2050.0,175.0597,175.0597,174.4012,174.4012,2050.0
2016-05-25 09:50:00,251.74,252.04,251.55,251.9,2000.0,174.4983,174.7062,174.3666,174.6092,2000.0
2016-05-25 09:55:00,251.9,252.44,251.45,252.4,12064.0,174.6092,174.9835,174.2973,174.9558,12064.0
2016-05-25 10:00:00,252.22,252.68,252.21,252.24,3390.0,174.831,175.1499,174.8241,174.8449,3390.0
2016-05-25 10:05:00,252.26,252.39,251.98,252.15,2694.0,174.8587,174.9488,174.6646,174.7825,2694.0
2016-05-25 10:10:00,252.28,252.42,252.06,252.22,4000.0,174.8726,174.9696,174.7201,174.831,4000.0
2016-05-25 10:15:00,252.01,252.33,251.72,252.11,6418.0,174.6854,174.9073,174.4844,174.7548,6418.0
2016-05-25 10:20:00,251.92,252.29,251.77,251.9,8258.0,174.6231,174.8795,174.5191,174.6092,8258.0
2016-05-25 10:25:00,251.88,252.08,251.76,251.98,1600.0,174.5953,174.734,174.5121,174.6646,1600.0
2016-05-25 10:30:00,252.01,252.69,252.01,252.33,3298.0,174.6854,175.1568,174.6854,174.9073,3298.0
2016-05-25 10:35:00,252.15,252.38,251.66,251.75,8758.0,174.7825,174.9419,174.4428,174.5052,8758.0
2016-05-25 10:40:00,251.82,252.37,251.82,252.26,3700.0,174.5537,174.935,174.5537,174.8587,3700.0
2016-05-25 10:45:00,252.35,252.49,252.13,252.47,4800.0,174.9211,175.0182,174.7686,175.0043,4800.0
2016-05-25 10:50:00,252.48,252.99,252.48,252.91,5795.0,175.0112,175.3647,175.0112,175.3093,5795.0
2016-05-25 10:55:00,252.91,253.59,252.9,253.59,11383.0,175.3093,175.7806,175.3024,175.7806,11383.0
2016-05-25 11:00:00,253.58,253.59,253.3,253.56,4465.0,175.7737,175.7806,175.5796,175.7599,4465.0
2016-05-25 11:05:00,253.61,253.66,253.08,253.41,4171.0,175.7945,175.8292,175.4271,175.6559,4171.0
2016-05-25 11:10:00,253.13,253.6,253.13,253.25,7622.0,175.4618,175.7876,175.4618,175.545,7622.0
2016-05-25 11:15:00,253.45,254.03,253.45,254.02,3704.0,175.6836,176.0856,175.6836,176.0787,3704.0
2016-05-25 11:20:00,253.82,253.89,253.55,253.6,4460.0,175.9401,175.9886,175.7529,175.7876,4460.0
2016-05-25 11:25:00,253.56,253.66,253.25,253.65,3100.0,175.7599,175.8292,175.545,175.8222,3100.0
2016-05-25 11:30:00,253.45,253.58,253.41,253.58,1242.0,175.6836,175.7737,175.6559,175.7737,1242.0
2016-05-25 11:35:00,253.68,254.12,253.68,254.06,1362.0,175.843,176.148,175.843,176.1064,1362.0
2016-05-25 11:40:00,253.96,254.29,253.96,254.07,3455.0,176.0371,176.2659,176.0371,176.1134,3455.0
2016-05-25 11:45:00,254.06,254.06,253.8,253.8,1199.0,176.1064,176.1064,175.9262,175.9262,1199.0
2016-05-25 11:50:00,253.9,253.9,253.61,253.78,2400.0,175.9955,175.9955,175.7945,175.9123,2400.0
2016-05-25 11:55:00,253.76,254.05,253.76,254.0,1078.0,175.8985,176.0995,175.8985,176.0648,1078.0
2016-05-25 12:00:00,254.07,254.12,253.88,253.98,3198.0,176.1134,176.148,175.9817,176.051,3198.0
2016-05-25 12:05:00,254.03,254.06,253.71,253.85,7341.0,176.0856,176.1064,175.8638,175.9609,7341.0
2016-05-25 12:10:00,253.89,253.97,253.76,253.83,5375.0,175.9886,176.044,175.8985,175.947,5375.0
2016-05-25 12:15:00,253.81,253.85,253.57,253.69,3747.0,175.9331,175.9609,175.7668,175.85,3747.0
2016-05-25 12:20:00,253.65,253.82,253.6,253.61,800.0,175.8222,175.9401,175.7876,175.7945,800.0
2016-05-25 12:25:00,253.68,253.68,253.33,253.33,400.0,175.843,175.843,175.6004,175.6004,400.0
2016-05-25 12:30:00,253.41,253.55,253.33,253.44,4125.0,175.6559,175.7529,175.6004,175.6767,4125.0
2016-05-25 12:35:00,253.34,253.35,252.95,253.1,4046.0,175.6074,175.6143,175.337,175.441,4046.0
2016-05-25 12:40:00,253.06,253.18,252.96,252.97,2364.0,175.4133,175.4964,175.3439,175.3509,2364.0
2016-05-25 12:45:00,253.18,253.44,253.05,253.35,6700.0,175.4964,175.6767,175.4063,175.6143,6700.0
2016-05-25 12:50:00,253.35,253.47,253.18,253.18,6052.0,175.6143,175.6975,175.4964,175.4964,6052.0
2016-05-25 12:55:00,253.1,253.1,252.93,252.93,2000.0,175.441,175.441,175.3232,175.3232,2000.0
2016-05-25 13:00:00,253.11,253.28,252.99,253.16,8560.0,175.4479,175.5658,175.3647,175.4826,8560.0
2016-05-25 13:05:00,253.2,253.56,253.17,253.48,1900.0,175.5103,175.7599,175.4895,175.7044,1900.0
2016-05-25 13:10:00,253.5,253.59,253.24,253.34,2346.0,175.7183,175.7806,175.538,175.6074,2346.0
2016-05-25 13:15:00,253.34,253.72,253.31,253.64,3900.0,175.6074,175.8708,175.5866,175.8153,3900.0
2016-05-25 13:20:00,253.64,253.75,253.57,253.72,3200.0,175.8153,175.8916,175.7668,175.8708,3200.0
2016-05-25 13:25:00,253.61,253.92,253.61,253.83,2000.0,175.7945,176.0094,175.7945,175.947,2000.0
2016-05-25 13:30:00,253.86,253.94,253.55,253.59,7060.0,175.9678,176.0233,175.7529,175.7806,7060.0
2016-05-25 13:35:00,253.77,253.79,253.37,253.37,800.0,175.9054,175.9193,175.6281,175.6281,800.0
2016-05-25 13:40:00,253.42,253.71,253.42,253.5,2214.0,175.6628,175.8638,175.6628,175.7183,2214.0
2016-05-25 13:45:00,253.57,253.57,253.35,253.35,9762.0,175.7668,175.7668,175.6143,175.6143,9762.0
2016-05-25 13:50:00,253.35,253.55,253.26,253.5,5560.0,175.6143,175.7529,175.5519,175.7183,5560.0
2016-05-25 13:55:00,253.49,253.6,253.44,253.49,6789.0,175.7113,175.7876,175.6767,175.7113,6789.0
2016-05-25 14:00:00,253.58,253.66,253.46,253.49,6565.0,175.7737,175.8292,175.6905,175.7113,6565.0
2016-05-25 14:05:00,253.47,253.54,253.14,253.14,2760.0,175.6975,175.746,175.4687,175.4687,2760.0
2016-05-25 14:10:00,253.17,253.33,253.06,253.33,2031.0,175.4895,175.6004,175.4133,175.6004,2031.0
2016-05-25 14:15:00,253.29,253.37,253.24,253.28,2515.0,175.5727,175.6281,175.538,175.5658,2515.0
2016-05-25 14:20:00,253.21,253.54,253.16,253.54,4025.0,175.5172,175.746,175.4826,175.746,4025.0
2016-05-25 14:25:00,253.52,253.56,253.38,253.43,2721.0,175.7321,175.7599,175.6351,175.6697,2721.0
2016-05-25 14:30:00,253.47,253.7,253.46,253.59,2823.0,175.6975,175.8569,175.6905,175.7806,2823.0
2016-05-25 14:35:00,253.69,253.81,253.49,253.49,6154.0,175.85,175.9331,175.7113,175.7113,6154.0
2016-05-25 14:40:00,253.47,253.47,253.11,253.3,1200.0,175.6975,175.6975,175.4479,175.5796,1200.0
2016-05-25 14:45:00,253.21,253.43,253.12,253.12,3600.0,175.5172,175.6697,175.4549,175.4549,3600.0
2016-05-25 14:50:00,253.16,253.16,252.93,253.13,1144.0,175.4826,175.4826,175.3232,175.4618,1144.0
2016-05-25 14:55:00,253.13,253.23,252.97,253.02,2664.0,175.4618,175.5311,175.3509,175.3855,2664.0
2016-05-25 15:00:00,253.09,253.14,252.84,253.14,7779.0,175.4341,175.4687,175.2608,175.4687,7779.0
2016-05-25 15:05:00,253.15,253.21,253.09,253.17,10874.0,175.4757,175.5172,175.4341,175.4895,10874.0
2016-05-25 15:10:00,253.18,253.33,253.15,253.33,7207.0,175.4964,175.6004,175.4757,175.6004,7207.0
2016-05-25 15:15:00,253.41,253.48,253.2,253.28,2700.0,175.6559,175.7044,175.5103,175.5658,2700.0
2016-05-25 15:20:00,253.36,253.57,253.33,253.33,3707.0,175.6212,175.7668,175.6004,175.6004,3707.0
2016-05-25 15:25:00,253.43,253.73,253.39,253.63,7710.0,175.6697,175.8777,175.642,175.8084,7710.0
2016-05-25 15:30:00,253.64,253.64,253.3,253.3,6396.0,175.8153,175.8153,175.5796,175.5796,6396.0
2016-05-25 15:35:00,253.28,253.53,253.24,253.43,10450.0,175.5658,175.7391,175.538,175.6697,10450.0
2016-05-25 15:40:00,253.45,253.61,253.29,253.47,10355.0,175.6836,175.7945,175.5727,175.6975,10355.0
2016-05-25 15:45:00,253.44,253.52,253.09,253.37,12974.0,175.6767,175.7321,175.4341,175.6281,12974.0
2016-05-25 15:50:00,253.39,253.41,253.21,253.36,20914.0,175.642,175.6559,175.5172,175.6212,20914.0
2016-05-25 15:55:00,253.38,253.51,253.24,253.25,30865.0,175.6351,175.7252,175.538,175.545,30865.0
2016-05-26 09:30:00,253.04,253.29,252.08,252.2,3565.0,175.3994,175.5727,174.734,174.8171,3565.0
2016-05-26 09:35:00,252.29,252.7,252.0,252.49,2350.0,174.8795,175.1637,174.6785,175.0182,2350.0
2016-05-26 09:40:00,252.65,253.34,252.64,253.33,2218.0,175.1291,175.6074,175.1221,175.6004,2218.0
2016-05-26 09:45:00,253.16,253.9,253.16,253.37,3885.0,175.4826,175.9955,175.4826,175.6281,3885.0
2016-05-26 09:50:00,253.41,253.8,253.41,253.47,1212.0,175.6559,175.9262,175.6559,175.6975,1212.0
2016-05-26 09:55:00,253.81,254.23,253.37,253.38,900.0,175.9331,176.2243,175.6281,175.6351,900.0
2016-05-26 10:00:00,253.65,253.87,253.58,253.58,945.0,175.8222,175.9747,175.7737,175.7737,945.0
2016-05-26 10:05:00,253.57,253.8,253.37,253.72,3052.0,175.7668,175.9262,175.6281,175.8708,3052.0
2016-05-26 10:10:00,253.81,254.63,253.81,254.53,2287.0,175.9331,176.5015,175.9331,176.4322,2287.0
2016-05-26 10:15:00,254.66,254.8,254.57,254.8,1000.0,176.5223,176.6194,176.46,176.6194,1000.0
2016-05-26 10:20:00,254.87,255.36,254.87,255.08,2078.0,176.6679,177.0076,176.6679,176.8135,2078.0
2016-05-26 10:25:00,255.04,255.24,254.59,254.85,8281.0,176.7857,176.9244,176.4738,176.654,8281.0
2016-05-26 10:30:00,255.03,255.24,254.88,255.1,14531.0,176.7788,176.9244,176.6748,176.8273,14531.0
2016-05-26 10:35:00,255.16,255.35,254.59,255.34,5800.0,176.8689,177.0006,176.4738,176.9937,5800.0
2016-05-26 10:40:00,255.35,255.35,254.8,255.15,2200.0,177.0006,177.0006,176.6194,176.862,2200.0
2016-05-26 10:45:00,255.19,255.37,255.06,255.33,4300.0,176.8897,177.0145,176.7996,176.9868,4300.0
2016-05-26 10:50:00,254.85,254.87,254.39,254.55,3659.0,176.654,176.6679,176.3352,176.4461,3659.0
2016-05-26 10:55:00,254.71,254.92,254.55,254.92,3850.0,176.557,176.7026,176.4461,176.7026,3850.0
2016-05-26 11:00:00,255.01,255.32,254.78,255.22,3300.0,176.7649,176.9798,176.6055,176.9105,3300.0
2016-05-26 11:05:00,255.07,255.08,254.71,254.74,1728.0,176.8065,176.8135,176.557,176.5778,1728.0
2016-05-26 11:10:00,254.75,255.2,254.52,255.18,3991.0,176.5847,176.8966,176.4253,176.8828,3991.0
2016-05-26 11:15:00,255.14,255.14,254.51,254.51,1353.0,176.8551,176.8551,176.4184,176.4184,1353.0
2016-05-26 11:20:00,254.58,254.73,254.3,254.45,2277.0,176.4669,176.5709,176.2728,176.3768,2277.0
2016-05-26 11:25:00,254.26,254.39,253.97,254.39,4377.0,176.2451,176.3352,176.044,176.3352,4377.0
2016-05-26 11:30:00,254.39,254.65,254.38,254.56,1400.0,176.3352,176.5154,176.3282,176.453,1400.0
2016-05-26 11:35:00,254.65,254.9,254.16,254.16,2082.0,176.5154,176.6887,176.1758,176.1758,2082.0
2016-05-26 11:40:00,254.31,254.48,253.92,253.92,1300.0,176.2797,176.3976,176.0094,176.0094,1300.0
2016-05-26 11:45:00,254.14,254.31,254.06,254.13,2819.0,176.1619,176.2797,176.1064,176.155,2819.0
2016-05-26 11:50:00,254.11,254.29,254.05,254.29,2204.0,176.1411,176.2659,176.0995,176.2659,2204.0
2016-05-26 11:55:00,254.26,254.36,254.12,254.3,1900.0,176.2451,176.3144,176.148,176.2728,1900.0
2016-05-26 12:00:00,254.19,254.31,254.05,254.2,3325.0,176.1965,176.2797,176.0995,176.2035,3325.0
2016-05-26 12:05:00,254.02,254.02,253.84,253.86,700.0,176.0787,176.0787,175.9539,175.9678,700.0
2016-05-26 12:10:00,254.1,254.26,253.87,254.26,2503.0,176.1342,176.2451,175.9747,176.2451,2503.0
2016-05-26 12:15:00,254.29,254.37,254.13,254.26,2600.0,176.2659,176.3213,176.155,176.2451,2600.0
2016-05-26 12:20:00,254.27,254.28,254.06,254.12,1700.0,176.252,176.2589,176.1064,176.148,1700.0
2016-05-26 12:25:00,254.13,254.14,253.81,254.1,1052.0,176.155,176.1619,175.9331,176.1342,1052.0
2016-05-26 12:30:00,253.68,253.84,253.64,253.64,621.0,175.843,175.9539,175.8153,175.8153,621.0
2016-05-26 12:35:00,253.7,253.78,253.55,253.7,4567.0,175.8569,175.9123,175.7529,175.8569,4567.0
2016-05-26 12:40:00,253.63,253.63,253.43,253.43,1000.0,175.8084,175.8084,175.6697,175.6697,1000.0
2016-05-26 12:45:00,253.28,253.59,253.07,253.18,15007.0,175.5658,175.7806,175.4202,175.4964,15007.0
2016-05-26 12:50:00,253.2,253.2,252.83,252.95,1903.0,175.5103,175.5103,175.2538,175.337,1903.0
2016-05-26 12:55:00,252.95,252.95,252.64,252.67,6458.0,175.337,175.337,175.1221,175.1429,6458.0
2016-05-26 13:00:00,252.72,252.91,252.71,252.71,5000.0,175.1776,175.3093,175.1707,175.1707,5000.0
2016-05-26 13:05:00,252.62,252.8,252.58,252.63,2583.0,175.1083,175.233,175.0805,175.1152,2583.0
2016-05-26 13:10:00,252.73,252.9,252.7,252.7,3838.0,175.1845,175.3024,175.1637,175.1637,3838.0
2016-05-26 13:15:00,252.58,252.97,252.55,252.83,7648.0,175.0805,175.3509,175.0597,175.2538,7648.0
2016-05-26 13:20:00,252.86,252.95,252.82,252.84,8701.0,175.2746,175.337,175.2469,175.2608,8701.0
2016-05-26 13:25:00,252.89,252.95,252.78,252.8,3198.0,175.2954,175.337,175.2192,175.233,3198.0
2016-05-26 13:30:00,252.87,253.05,252.74,252.99,3887.0,175.2816,175.4063,175.1915,175.3647,3887.0
2016-05-26 13:35:00,253.04,253.05,252.9,252.9,1900.0,175.3994,175.4063,175.3024,175.3024,1900.0
2016-05-26 13:40:00,252.98,253.0,252.78,252.78,1753.0,175.3578,175.3717,175.2192,175.2192,1753.0
2016-05-26 13:45:00,252.9,253.04,252.9,253.04,3421.0,175.3024,175.3994,175.3024,175.3994,3421.0
2016-05-26 13:50:00,252.94,252.94,252.65,252.65,1700.0,175.3301,175.3301,175.1291,175.1291,1700.0
2016-05-26 13:55:00,252.46,252.63,252.46,252.53,2551.0,174.9974,175.1152,174.9974,175.0459,2551.0
2016-05-26 14:00:00,252.61,252.83,252.55,252.6,6991.0,175.1013,175.2538,175.0597,175.0944,6991.0
2016-05-26 14:05:00,252.65,252.67,252.64,252.66,707.0,175.1291,175.1429,175.1221,175.136,707.0
2016-05-26 14:10:00,252.58,252.77,252.58,252.68,1700.0,175.0805,175.2122,175.0805,175.1499,1700.0
2016-05-26 14:15:00,252.85,252.97,252.81,252.95,7052.0,175.2677,175.3509,175.24,175.337,7052.0
2016-05-26 14:20:00,253.0,253.14,252.95,253.06,1588.0,175.3717,175.4687,175.337,175.4133,1588.0
2016-05-26 14:25:00,252.98,253.06,252.81,253.06,3900.0,175.3578,175.4133,175.24,175.4133,3900.0
2016-05-26 14:30:00,253.11,253.15,252.93,253.05,3301.0,175.4479,175.4757,175.3232,175.4063,3301.0
2016-05-26 14:35:00,253.09,253.09,252.95,253.05,3524.0,175.4341,175.4341,175.337,175.4063,3524.0
2016-05-26 14:40:00,253.06,253.35,253.06,253.27,800.0,175.4133,175.6143,175.4133,175.5588,800.0
2016-05-26 14:45:00,253.36,253.55,253.36,253.55,702.0,175.6212,175.7529,175.6212,175.7529,702.0
2016-05-26 14:50:00,253.68,253.68,253.54,253.54,1703.0,175.843,175.843,175.746,175.746,1703.0
2016-05-26 14:55:00,253.48,253.7,253.48,253.7,2297.0,175.7044,175.8569,175.7044,175.8569,2297.0
2016-05-26 15:00:00,253.66,254.08,253.66,253.95,4021.0,175.8292,176.1203,175.8292,176.0302,4021.0
2016-05-26 15:05:00,254.03,254.16,253.78,254.15,4172.0,176.0856,176.1758,175.9123,176.1688,4172.0
2016-05-26 15:10:00,254.15,254.16,253.94,254.02,2300.0,176.1688,176.1758,176.0233,176.0787,2300.0
2016-05-26 15:15:00,254.02,254.14,253.87,254.12,3942.0,176.0787,176.1619,175.9747,176.148,3942.0
2016-05-26 15:20:00,254.18,254.23,254.0,254.07,2412.0,176.1896,176.2243,176.0648,176.1134,2412.0
2016-05-26 15:25:00,254.09,254.1,253.86,253.87,3698.0,176.1272,176.1342,175.9678,175.9747,3698.0
2016-05-26 15:30:00,253.91,254.04,253.91,254.0,2115.0,176.0025,176.0926,176.0025,176.0648,2115.0
2016-05-26 15:35:00,253.93,253.99,253.85,253.91,3537.0,176.0163,176.0579,175.9609,176.0025,3537.0
2016-05-26 15:40:00,253.99,253.99,253.85,253.91,3574.0,176.0579,176.0579,175.9609,176.0025,3574.0
2016-05-26 15:45:00,253.95,254.18,253.95,254.12,6084.0,176.0302,176.1896,176.0302,176.148,6084.0
2016-05-26 15:50:00,254.14,254.14,253.96,254.06,9167.0,176.1619,176.1619,176.0371,176.1064,9167.0
2016-05-26 15:55:00,254.06,254.26,254.03,254.03,29286.0,176.1064,176.2451,176.0856,176.0856,29286.0
2016-05-27 09:30:00,254.11,254.9,254.11,254.22,3690.0,176.1411,176.6887,176.1411,176.2173,3690.0
2016-05-27 09:35:00,254.52,254.86,254.2,254.86,1187.0,176.4253,176.661,176.2035,176.661,1187.0
2016-05-27 09:40:00,254.79,255.35,254.5,254.74,3146.0,176.6124,177.0006,176.4114,176.5778,3146.0
2016-05-27 09:45:00,254.73,254.94,254.43,254.94,2750.0,176.5709,176.7164,176.3629,176.7164,2750.0
2016-05-27 09:50:00,254.81,255.12,254.59,255.12,3500.0,176.6263,176.8412,176.4738,176.8412,3500.0
2016-05-27 09:55:00,255.42,255.97,255.28,255.92,5263.0,177.0491,177.4304,176.9521,177.3957,5263.0
2016-05-27 10:00:00,255.91,256.45,255.73,255.76,3302.0,177.3888,177.7631,177.264,177.2848,3302.0
2016-05-27 10:05:00,256.33,256.33,255.72,255.74,5048.0,177.6799,177.6799,177.2571,177.271,5048.0
2016-05-27 10:10:00,255.99,256.06,255.37,255.38,7212.0,177.4442,177.4928,177.0145,177.0214,7212.0
2016-05-27 10:15:00,255.14,255.34,254.88,255.32,1100.0,176.8551,176.9937,176.6748,176.9798,1100.0
2016-05-27 10:20:00,254.9,255.24,254.53,254.54,1700.0,176.6887,176.9244,176.4322,176.4392,1700.0
2016-05-27 10:25:00,254.92,254.92,254.92,254.92,100.0,176.7026,176.7026,176.7026,176.7026,100.0
2016-05-27 10:30:00,255.09,255.37,254.78,254.99,3200.0,176.8204,177.0145,176.6055,176.7511,3200.0
2016-05-27 10:35:00,255.07,255.3,254.89,255.03,3709.0,176.8065,176.966,176.6818,176.7788,3709.0
2016-05-27 10:40:00,255.23,255.55,255.16,255.53,2963.0,176.9174,177.1393,176.8689,177.1254,2963.0
2016-05-27 10:45:00,255.36,255.4,255.02,255.2,4100.0,177.0076,177.0353,176.7719,176.8966,4100.0
2016-05-27 10:50:00,255.02,255.09,254.56,254.6,3000.0,176.7719,176.8204,176.453,176.4807,3000.0
2016-05-27 10:55:00,255.04,255.04,254.56,254.61,3100.0,176.7857,176.7857,176.453,176.4877,3100.0
2016-05-27 11:00:00,254.84,255.05,254.32,254.57,2854.0,176.6471,176.7927,176.2867,176.46,2854.0
2016-05-27 11:05:00,254.53,254.67,254.45,254.51,1974.0,176.4322,176.5293,176.3768,176.4184,1974.0
2016-05-27 11:10:00,254.8,254.8,254.43,254.43,3700.0,176.6194,176.6194,176.3629,176.3629,3700.0
2016-05-27 11:15:00,254.34,254.78,254.23,254.78,4405.0,176.3005,176.6055,176.2243,176.6055,4405.0
2016-05-27 11:20:00,254.9,254.9,254.54,254.59,2000.0,176.6887,176.6887,176.4392,176.4738,2000.0
2016-05-27 11:25:00,254.76,255.2,254.56,255.2,4600.0,176.5917,176.8966,176.453,176.8966,4600.0
2016-05-27 11:30:00,255.18,255.41,255.09,255.41,2805.0,176.8828,177.0422,176.8204,177.0422,2805.0
2016-05-27 11:35:00,255.27,255.77,255.27,255.61,1600.0,176.9452,177.2918,176.9452,177.1808,1600.0
2016-05-27 11:40:00,255.49,255.49,255.23,255.24,500.0,177.0977,177.0977,176.9174,176.9244,500.0
2016-05-27 11:45:00,255.8,255.81,255.46,255.67,1800.0,177.3125,177.3195,177.0769,177.2224,1800.0
2016-05-27 11:50:00,255.6,255.89,255.47,255.76,3891.0,177.1739,177.3749,177.0838,177.2848,3891.0
2016-05-27 11:55:00,255.67,255.67,255.45,255.45,1000.0,177.2224,177.2224,177.0699,177.0699,1000.0
2016-05-27 12:00:00,255.49,255.52,255.32,255.52,1270.0,177.0977,177.1185,176.9798,177.1185,1270.0
2016-05-27 12:05:00,255.45,255.47,255.29,255.36,1560.0,177.0699,177.0838,176.959,177.0076,1560.0
2016-05-27 12:10:00,255.41,255.53,255.37,255.53,300.0,177.0422,177.1254,177.0145,177.1254,300.0
2016-05-27 12:15:00,255.42,255.52,255.21,255.27,2027.0,177.0491,177.1185,176.9036,176.9452,2027.0
2016-05-27 12:20:00,255.3,255.7,255.29,255.61,1803.0,176.966,177.2432,176.959,177.1808,1803.0
2016-05-27 12:25:00,255.62,255.63,255.31,255.52,2978.0,177.1878,177.1947,176.9729,177.1185,2978.0
2016-05-27 12:30:00,255.69,255.69,255.69,255.69,100.0,177.2363,177.2363,177.2363,177.2363,100.0
2016-05-27 12:35:00,255.77,255.87,255.59,255.59,2027.0,177.2918,177.3611,177.167,177.167,2027.0
2016-05-27 12:40:00,255.57,255.61,255.22,255.22,900.0,177.1531,177.1808,176.9105,176.9105,900.0
2016-05-27 12:45:00,255.37,255.58,255.37,255.41,1327.0,177.0145,177.1601,177.0145,177.0422,1327.0
2016-05-27 12:50:00,255.42,255.42,255.34,255.42,300.0,177.0491,177.0491,176.9937,177.0491,300.0
2016-05-27 12:55:00,255.36,255.48,255.0,255.0,3197.0,177.0076,177.0907,176.758,176.758,3197.0
2016-05-27 13:00:00,255.03,255.55,255.03,255.41,1839.0,176.7788,177.1393,176.7788,177.0422,1839.0
2016-05-27 13:05:00,255.4,255.49,255.36,255.46,710.0,177.0353,177.0977,177.0076,177.0769,710.0
2016-05-27 13:10:00,255.43,255.54,255.35,255.4,2400.0,177.0561,177.1323,177.0006,177.0353,2400.0
2016-05-27 13:15:00,255.54,255.63,255.3,255.41,4087.0,177.1323,177.1947,176.966,177.0422,4087.0
2016-05-27 13:20:00,255.51,255.6,255.49,255.6,3815.0,177.1115,177.1739,177.0977,177.1739,3815.0
2016-05-27 13:25:00,255.64,255.64,255.37,255.37,2800.0,177.2016,177.2016,177.0145,177.0145,2800.0
2016-05-27 13:30:00,255.34,255.37,255.16,255.16,2050.0,176.9937,177.0145,176.8689,176.8689,2050.0
2016-05-27 13:35:00,255.18,255.2,254.53,254.53,2600.0,176.8828,176.8966,176.4322,176.4322,2600.0
2016-05-27 13:40:00,254.43,254.7,254.42,254.57,2128.0,176.3629,176.5501,176.356,176.46,2128.0
2016-05-27 13:45:00,254.5,254.53,254.35,254.39,1100.0,176.4114,176.4322,176.3075,176.3352,1100.0
2016-05-27 13:50:00,254.4,254.57,254.4,254.57,1300.0,176.3421,176.46,176.3421,176.46,1300.0
2016-05-27 13:55:00,254.8,254.88,254.57,254.71,2972.0,176.6194,176.6748,176.46,176.557,2972.0
2016-05-27 14:00:00,254.72,254.73,254.36,254.43,1500.0,176.5639,176.5709,176.3144,176.3629,1500.0
2016-05-27 14:05:00,254.32,254.72,254.3,254.48,2740.0,176.2867,176.5639,176.2728,176.3976,2740.0
2016-05-27 14:10:00,254.5,254.63,254.26,254.55,1705.0,176.4114,176.5015,176.2451,176.4461,1705.0
2016-05-27 14:15:00,254.65,254.85,254.59,254.85,600.0,176.5154,176.654,176.4738,176.654,600.0
2016-05-27 14:20:00,254.78,254.87,254.59,254.87,1600.0,176.6055,176.6679,176.4738,176.6679,1600.0
2016-05-27 14:25:00,255.03,255.2,255.03,255.2,400.0,176.7788,176.8966,176.7788,176.8966,400.0
2016-05-27 14:30:00,255.07,255.4,255.07,255.32,4831.0,176.8065,177.0353,176.8065,176.9798,4831.0
2016-05-27 14:35:00,255.23,255.24,254.9,254.9,2000.0,176.9174,176.9244,176.6887,176.6887,2000.0
2016-05-27 14:40:00,254.66,254.66,254.63,254.63,300.0,176.5223,176.5223,176.5015,176.5015,300.0
2016-05-27 14:45:00,254.63,254.81,254.63,254.8,3936.0,176.5015,176.6263,176.5015,176.6194,3936.0
2016-05-27 14:50:00,254.8,254.99,254.8,254.84,2229.0,176.6194,176.7511,176.6194,176.6471,2229.0
2016-05-27 14:55:00,254.82,255.09,254.81,255.02,3240.0,176.6332,176.8204,176.6263,176.7719,3240.0
2016-05-27 15:00:00,254.89,255.07,254.86,255.0,1855.0,176.6818,176.8065,176.661,176.758,1855.0
2016-05-27 15:05:00,255.07,255.22,255.07,255.1,2300.0,176.8065,176.9105,176.8065,176.8273,2300.0
2016-05-27 15:10:00,254.98,255.2,254.98,254.99,2100.0,176.7441,176.8966,176.7441,176.7511,2100.0
2016-05-27 15:15:00,254.89,254.98,254.84,254.98,2300.0,176.6818,176.7441,176.6471,176.7441,2300.0
2016-05-27 15:20:00,254.95,255.02,254.79,254.94,3700.0,176.7234,176.7719,176.6124,176.7164,3700.0
2016-05-27 15:25:00,254.94,255.13,254.76,255.13,3779.0,176.7164,176.8481,176.5917,176.8481,3779.0
2016-05-27 15:30:00,255.05,255.11,254.86,255.11,3541.0,176.7927,176.8343,176.661,176.8343,3541.0
2016-05-27 15:35:00,255.11,255.11,254.93,255.05,2900.0,176.8343,176.8343,176.7095,176.7927,2900.0
2016-05-27 15:40:00,255.05,255.05,254.68,254.76,8058.0,176.7927,176.7927,176.5362,176.5917,8058.0
2016-05-27 15:45:00,254.76,255.24,254.76,255.08,5609.0,176.5917,176.9244,176.5917,176.8135,5609.0
2016-05-27 15:50:00,255.14,255.25,255.08,255.08,8870.0,176.8551,176.9313,176.8135,176.8135,8870.0
2016-05-27 15:55:00,255.16,255.28,254.97,255.13,18754.0,176.8689,176.9521,176.7372,176.8481,18754.0
2016-05-31 09:30:00,255.55,256.16,254.76,255.61,8066.0,177.1393,177.5621,176.5917,177.1808,8066.0
2016-05-31 09:35:00,254.78,254.78,253.04,253.04,3448.0,176.6055,176.6055,175.3994,175.3994,3448.0
2016-05-31 09:40:00,253.01,253.44,252.32,252.32,5160.0,175.3786,175.6767,174.9003,174.9003,5160.0
2016-05-31 09:45:00,252.15,253.7,251.91,253.56,16424.0,174.7825,175.8569,174.6161,175.7599,16424.0
2016-05-31 09:50:00,253.56,253.68,252.96,253.22,7656.0,175.7599,175.843,175.3439,175.5242,7656.0
2016-05-31 09:55:00,253.4,253.71,253.28,253.62,1804.0,175.6489,175.8638,175.5658,175.8014,1804.0
2016-05-31 10:00:00,253.76,254.1,253.29,253.86,8263.0,175.8985,176.1342,175.5727,175.9678,8263.0
2016-05-31 10:05:00,253.84,253.86,253.33,253.56,5746.0,175.9539,175.9678,175.6004,175.7599,5746.0
2016-05-31 10:10:00,253.47,253.9,253.33,253.9,6200.0,175.6975,175.9955,175.6004,175.9955,6200.0
2016-05-31 10:15:00,253.96,253.96,253.51,253.69,750.0,176.0371,176.0371,175.7252,175.85,750.0
2016-05-31 10:20:00,253.85,254.21,253.82,253.98,4111.0,175.9609,176.2104,175.9401,176.051,4111.0
2016-05-31 10:25:00,254.03,254.3,253.96,254.21,12237.0,176.0856,176.2728,176.0371,176.2104,12237.0
2016-05-31 10:30:00,254.22,254.86,254.22,254.7,3058.0,176.2173,176.661,176.2173,176.5501,3058.0
2016-05-31 10:35:00,254.88,254.98,254.35,254.98,4800.0,176.6748,176.7441,176.3075,176.7441,4800.0
2016-05-31 10:40:00,254.98,254.98,254.01,254.03,2668.0,176.7441,176.7441,176.0718,176.0856,2668.0
2016-05-31 10:45:00,254.29,254.45,254.02,254.45,1000.0,176.2659,176.3768,176.0787,176.3768,1000.0
2016-05-31 10:50:00,254.23,254.42,254.03,254.42,1804.0,176.2243,176.356,176.0856,176.356,1804.0
2016-05-31 10:55:00,254.42,254.43,254.18,254.18,3000.0,176.356,176.3629,176.1896,176.1896,3000.0
2016-05-31 11:00:00,254.02,254.51,254.01,254.07,4887.0,176.0787,176.4184,176.0718,176.1134,4887.0
2016-05-31 11:05:00,254.0,254.24,253.72,253.84,3515.0,176.0648,176.2312,175.8708,175.9539,3515.0
2016-05-31 11:10:00,253.55,253.66,253.15,253.36,6835.0,175.7529,175.8292,175.4757,175.6212,6835.0
2016-05-31 11:15:00,253.21,253.49,252.95,253.02,4290.0,175.5172,175.7113,175.337,175.3855,4290.0
2016-05-31 11:20:00,252.91,253.05,252.75,252.75,1706.0,175.3093,175.4063,175.1984,175.1984,1706.0
2016-05-31 11:25:00,252.75,252.98,252.5,252.98,3700.0,175.1984,175.3578,175.0251,175.3578,3700.0
2016-05-31 11:30:00,253.02,253.54,253.02,253.34,800.0,175.3855,175.746,175.3855,175.6074,800.0
2016-05-31 11:35:00,253.55,253.55,253.49,253.54,400.0,175.7529,175.7529,175.7113,175.746,400.0
2016-05-31 11:40:00,253.62,253.63,253.32,253.44,2502.0,175.8014,175.8084,175.5935,175.6767,2502.0
2016-05-31 11:45:00,253.44,253.65,253.43,253.51,1332.0,175.6767,175.8222,175.6697,175.7252,1332.0
2016-05-31 11:50:00,253.71,253.71,253.37,253.39,2199.0,175.8638,175.8638,175.6281,175.642,2199.0
2016-05-31 11:55:00,253.36,253.36,253.11,253.21,1300.0,175.6212,175.6212,175.4479,175.5172,1300.0
2016-05-31 12:00:00,253.2,253.21,252.77,252.78,1800.0,175.5103,175.5172,175.2122,175.2192,1800.0
2016-05-31 12:05:00,252.93,253.02,252.51,252.52,5439.0,175.3232,175.3855,175.032,175.039,5439.0
2016-05-31 12:10:00,252.82,252.84,252.48,252.83,3014.0,175.2469,175.2608,175.0112,175.2538,3014.0
2016-05-31 12:15:00,252.66,253.0,252.62,252.81,3200.0,175.136,175.3717,175.1083,175.24,3200.0
2016-05-31 12:20:00,252.65,252.83,252.43,252.83,1080.0,175.1291,175.2538,174.9766,175.2538,1080.0
2016-05-31 12:25:00,252.98,252.98,252.43,252.62,1900.0,175.3578,175.3578,174.9766,175.1083,1900.0
2016-05-31 12:30:00,252.76,253.01,252.69,252.77,4813.0,175.2053,175.3786,175.1568,175.2122,4813.0
2016-05-31 12:35:00,252.9,253.09,252.76,252.89,1700.0,175.3024,175.4341,175.2053,175.2954,1700.0
2016-05-31 12:40:00,252.83,253.16,252.66,253.14,1944.0,175.2538,175.4826,175.136,175.4687,1944.0
2016-05-31 12:45:00,253.19,253.24,253.07,253.22,1600.0,175.5034,175.538,175.4202,175.5242,1600.0
2016-05-31 12:50:00,253.25,253.29,252.89,252.89,447.0,175.545,175.5727,175.2954,175.2954,447.0
2016-05-31 12:55:00,252.8,252.93,252.73,252.73,300.0,175.233,175.3232,175.1845,175.1845,300.0
2016-05-31 13:00:00,252.73,252.94,252.58,252.93,3900.0,175.1845,175.3301,175.0805,175.3232,3900.0
2016-05-31 13:05:00,252.56,252.89,252.47,252.49,1465.0,175.0667,175.2954,175.0043,175.0182,1465.0
2016-05-31 13:10:00,252.48,252.82,252.48,252.77,2349.0,175.0112,175.2469,175.0112,175.2122,2349.0
2016-05-31 13:15:00,252.82,252.83,252.53,252.7,1550.0,175.2469,175.2538,175.0459,175.1637,1550.0
2016-05-31 13:20:00,252.84,253.15,252.79,253.07,1407.0,175.2608,175.4757,175.2261,175.4202,1407.0
2016-05-31 13:25:00,252.99,253.17,252.62,253.06,2864.0,175.3647,175.4895,175.1083,175.4133,2864.0
2016-05-31 13:30:00,253.03,253.23,252.87,253.08,1900.0,175.3925,175.5311,175.2816,175.4271,1900.0
2016-05-31 13:35:00,253.14,253.62,253.14,253.38,1700.0,175.4687,175.8014,175.4687,175.6351,1700.0
2016-05-31 13:40:00,253.35,253.65,253.31,253.37,6051.0,175.6143,175.8222,175.5866,175.6281,6051.0
2016-05-31 13:45:00,253.33,253.43,253.22,253.4,1300.0,175.6004,175.6697,175.5242,175.6489,1300.0
2016-05-31 13:50:00,253.4,253.7,253.37,253.59,3850.0,175.6489,175.8569,175.6281,175.7806,3850.0
2016-05-31 13:55:00,253.72,253.72,253.49,253.59,600.0,175.8708,175.8708,175.7113,175.7806,600.0
2016-05-31 14:00:00,253.55,253.63,253.22,253.62,3501.0,175.7529,175.8084,175.5242,175.8014,3501.0
2016-05-31 14:05:00,253.52,253.52,253.0,253.12,3077.0,175.7321,175.7321,175.3717,175.4549,3077.0
2016-05-31 14:10:00,253.21,253.35,253.13,253.13,2061.0,175.5172,175.6143,175.4618,175.4618,2061.0
2016-05-31 14:15:00,253.12,253.41,253.12,253.41,2421.0,175.4549,175.6559,175.4549,175.6559,2421.0
2016-05-31 14:20:00,253.54,253.9,253.54,253.84,5400.0,175.746,175.9955,175.746,175.9539,5400.0
2016-05-31 14:25:00,253.84,254.24,253.84,254.21,2400.0,175.9539,176.2312,175.9539,176.2104,2400.0
2016-05-31 14:30:00,254.29,254.33,254.0,254.33,4585.0,176.2659,176.2936,176.0648,176.2936,4585.0
2016-05-31 14:35:00,254.42,254.46,253.83,254.38,4918.0,176.356,176.3837,175.947,176.3282,4918.0
2016-05-31 14:40:00,254.15,254.33,254.1,254.1,1717.0,176.1688,176.2936,176.1342,176.1342,1717.0
2016-05-31 14:45:00,254.04,254.46,254.03,254.42,5208.0,176.0926,176.3837,176.0856,176.356,5208.0
2016-05-31 14:50:00,254.42,254.42,254.01,254.32,5348.0,176.356,176.356,176.0718,176.2867,5348.0
2016-05-31 14:55:00,254.31,254.52,254.14,254.46,5488.0,176.2797,176.4253,176.1619,176.3837,5488.0
2016-05-31 15:00:00,254.4,254.51,254.13,254.26,6302.0,176.3421,176.4184,176.155,176.2451,6302.0
2016-05-31 15:05:00,254.14,254.56,254.03,254.13,14568.0,176.1619,176.453,176.0856,176.155,14568.0
2016-05-31 15:10:00,254.14,254.21,253.99,253.99,8907.0,176.1619,176.2104,176.0579,176.0579,8907.0
2016-05-31 15:15:00,254.01,254.41,254.0,254.41,5212.0,176.0718,176.349,176.0648,176.349,5212.0
2016-05-31 15:20:00,254.4,254.47,254.18,254.36,4548.0,176.3421,176.3906,176.1896,176.3144,4548.0
2016-05-31 15:25:00,254.5,254.68,254.32,254.6,6710.0,176.4114,176.5362,176.2867,176.4807,6710.0
2016-05-31 15:30:00,254.72,254.78,254.52,254.71,6354.0,176.5639,176.6055,176.4253,176.557,6354.0
2016-05-31 15:35:00,254.74,254.82,254.63,254.74,3961.0,176.5778,176.6332,176.5015,176.5778,3961.0
2016-05-31 15:40:00,254.73,254.88,254.64,254.75,10534.0,176.5709,176.6748,176.5085,176.5847,10534.0
2016-05-31 15:45:00,254.73,254.73,254.37,254.53,27839.0,176.5709,176.5709,176.3213,176.4322,27839.0
2016-05-31 15:50:00,254.59,254.74,254.5,254.58,28696.0,176.4738,176.5778,176.4114,176.4669,28696.0
2016-05-31 15:55:00,254.57,254.57,253.71,253.83,97302.0,176.46,176.46,175.8638,175.947,97302.0
2016-06-01 09:30:00,253.03,254.4,252.3,254.15,16928.0,175.3925,176.3421,174.8865,176.1688,16928.0
2016-06-01 09:35:00,253.88,254.51,253.7,254.28,5918.0,175.9817,176.4184,175.8569,176.2589,5918.0
2016-06-01 09:40:00,254.81,255.37,254.65,255.28,3600.0,176.6263,177.0145,176.5154,176.9521,3600.0
2016-06-01 09:45:00,255.21,255.23,254.8,255.08,5362.0,176.9036,176.9174,176.6194,176.8135,5362.0
2016-06-01 09:50:00,254.87,255.23,254.53,255.02,7429.0,176.6679,176.9174,176.4322,176.7719,7429.0
2016-06-01 09:55:00,255.18,255.47,255.03,255.47,3913.0,176.8828,177.0838,176.7788,177.0838,3913.0
2016-06-01 10:00:00,255.72,255.99,255.01,255.23,10680.0,177.2571,177.4442,176.7649,176.9174,10680.0
2016-06-01 10:05:00,255.25,255.77,255.09,255.09,3594.0,176.9313,177.2918,176.8204,176.8204,3594.0
2016-06-01 10:10:00,255.36,255.58,254.9,255.07,3891.0,177.0076,177.1601,176.6887,176.8065,3891.0
2016-06-01 10:15:00,255.19,255.64,254.9,255.51,9259.0,176.8897,177.2016,176.6887,177.1115,9259.0
2016-06-01 10:20:00,255.5,255.67,255.09,255.19,10965.0,177.1046,177.2224,176.8204,176.8897,10965.0
2016-06-01 10:25:00,255.18,255.61,255.18,255.4,5145.0,176.8828,177.1808,176.8828,177.0353,5145.0
2016-06-01 10:30:00,255.53,255.93,255.29,255.73,4839.0,177.1254,177.4027,176.959,177.264,4839.0
2016-06-01 10:35:00,256.0,256.5,255.99,255.99,4240.0,177.4512,177.7978,177.4442,177.4442,4240.0
2016-06-01 10:40:00,256.2,256.37,255.74,255.74,2793.0,177.5898,177.7077,177.271,177.271,2793.0
2016-06-01 10:45:00,255.93,256.31,255.91,256.19,3291.0,177.4027,177.6661,177.3888,177.5829,3291.0
2016-06-01 10:50:00,256.33,256.39,256.09,256.38,3073.0,177.6799,177.7215,177.5136,177.7146,3073.0
2016-06-01 10:55:00,256.28,257.11,256.28,256.9,9621.0,177.6453,178.2206,177.6453,178.075,9621.0
2016-06-01 11:00:00,257.12,257.13,256.8,256.87,2564.0,178.2275,178.2345,178.0057,178.0542,2564.0
2016-06-01 11:05:00,256.8,257.08,256.61,256.87,13313.0,178.0057,178.1998,177.874,178.0542,13313.0
2016-06-01 11:10:00,256.87,257.01,256.61,256.61,3742.0,178.0542,178.1513,177.874,177.874,3742.0
2016-06-01 11:15:00,256.52,256.53,256.1,256.39,4274.0,177.8116,177.8186,177.5205,177.7215,4274.0
2016-06-01 11:20:00,256.18,256.19,255.86,256.16,4897.0,177.576,177.5829,177.3541,177.5621,4897.0
2016-06-01 11:25:00,256.16,256.46,255.86,256.46,7633.0,177.5621,177.77,177.3541,177.77,7633.0
2016-06-01 11:30:00,256.38,256.38,255.75,256.06,9214.0,177.7146,177.7146,177.2779,177.4928,9214.0
2016-06-01 11:35:00,255.98,256.04,254.97,254.98,7400.0,177.4373,177.4789,176.7372,176.7441,7400.0
2016-06-01 11:40:00,255.03,255.25,254.76,254.76,2100.0,176.7788,176.9313,176.5917,176.5917,2100.0
2016-06-01 11:45:00,254.66,254.74,254.27,254.42,3400.0,176.5223,176.5778,176.252,176.356,3400.0
2016-06-01 11:50:00,254.36,254.64,254.34,254.59,3216.0,176.3144,176.5085,176.3005,176.4738,3216.0
2016-06-01 11:55:00,254.46,254.8,254.42,254.75,1235.0,176.3837,176.6194,176.356,176.5847,1235.0
2016-06-01 12:00:00,254.8,254.9,254.76,254.9,504.0,176.6194,176.6887,176.5917,176.6887,504.0
2016-06-01 12:05:00,254.95,255.2,254.85,254.92,6705.0,176.7234,176.8966,176.654,176.7026,6705.0
2016-06-01 12:10:00,254.85,254.95,254.69,254.82,7692.0,176.654,176.7234,176.5431,176.6332,7692.0
2016-06-01 12:15:00,254.74,255.11,254.74,255.04,4025.0,176.5778,176.8343,176.5778,176.7857,4025.0
2016-06-01 12:20:00,255.08,255.43,255.08,255.28,1326.0,176.8135,177.0561,176.8135,176.9521,1326.0
2016-06-01 12:25:00,255.5,255.61,255.31,255.61,3691.0,177.1046,177.1808,176.9729,177.1808,3691.0
2016-06-01 12:30:00,255.52,255.64,255.33,255.41,4307.0,177.1185,177.2016,176.9868,177.0422,4307.0
2016-06-01 12:35:00,255.49,255.49,255.03,255.05,2500.0,177.0977,177.0977,176.7788,176.7927,2500.0
2016-06-01 12:40:00,255.24,255.63,255.24,255.63,1700.0,176.9244,177.1947,176.9244,177.1947,1700.0
2016-06-01 12:45:00,255.51,255.71,255.4,255.49,3491.0,177.1115,177.2502,177.0353,177.0977,3491.0
2016-06-01 12:50:00,255.46,255.79,255.3,255.53,4274.0,177.0769,177.3056,176.966,177.1254,4274.0
2016-06-01 12:55:00,255.65,255.65,255.2,255.34,5986.0,177.2086,177.2086,176.8966,176.9937,5986.0
2016-06-01 13:00:00,255.46,255.63,255.46,255.62,707.0,177.0769,177.1947,177.0769,177.1878,707.0
2016-06-01 13:05:00,255.46,255.94,255.46,255.73,1500.0,177.0769,177.4096,177.0769,177.264,1500.0
2016-06-01 13:10:00,255.81,255.93,255.6,255.67,2704.0,177.3195,177.4027,177.1739,177.2224,2704.0
2016-06-01 13:15:00,255.61,255.71,255.04,255.04,3549.0,177.1808,177.2502,176.7857,176.7857,3549.0
2016-06-01 13:20:00,255.14,255.27,255.02,255.1,1717.0,176.8551,176.9452,176.7719,176.8273,1717.0
2016-06-01 13:25:00,255.07,255.2,255.01,255.11,1448.0,176.8065,176.8966,176.7649,176.8343,1448.0
2016-06-01 13:30:00,254.95,255.31,254.95,255.23,6251.0,176.7234,176.9729,176.7234,176.9174,6251.0
2016-06-01 13:35:00,255.27,255.39,255.26,255.39,500.0,176.9452,177.0283,176.9382,177.0283,500.0
2016-06-01 13:40:00,255.39,255.54,255.23,255.24,3700.0,177.0283,177.1323,176.9174,176.9244,3700.0
2016-06-01 13:45:00,255.29,255.4,255.19,255.3,2915.0,176.959,177.0353,176.8897,176.966,2915.0
2016-06-01 13:50:00,255.18,255.53,255.13,255.52,3400.0,176.8828,177.1254,176.8481,177.1185,3400.0
2016-06-01 13:55:00,255.38,255.54,255.3,255.54,2400.0,177.0214,177.1323,176.966,177.1323,2400.0
2016-06-01 14:00:00,255.59,255.81,255.5,255.81,4102.0,177.167,177.3195,177.1046,177.3195,4102.0
2016-06-01 14:05:00,255.71,255.86,255.47,255.78,3481.0,177.2502,177.3541,177.0838,177.2987,3481.0
2016-06-01 14:10:00,255.72,256.07,255.72,255.95,1645.0,177.2571,177.4997,177.2571,177.4165,1645.0
2016-06-01 14:15:00,255.94,256.32,255.91,256.18,4161.0,177.4096,177.673,177.3888,177.576,4161.0
2016-06-01 14:20:00,256.14,256.45,256.04,256.26,4858.0,177.5482,177.7631,177.4789,177.6314,4858.0
2016-06-01 14:25:00,256.25,256.26,256.01,256.12,1700.0,177.6245,177.6314,177.4581,177.5344,1700.0
2016-06-01 14:30:00,256.12,256.15,255.65,255.67,4900.0,177.5344,177.5552,177.2086,177.2224,4900.0
2016-06-01 14:35:00,255.63,255.78,255.52,255.78,3186.0,177.1947,177.2987,177.1185,177.2987,3186.0
2016-06-01 14:40:00,255.79,255.87,255.52,255.77,3630.0,177.3056,177.3611,177.1185,177.2918,3630.0
2016-06-01 14:45:00,255.78,256.13,255.75,255.92,4301.0,177.2987,177.5413,177.2779,177.3957,4301.0
2016-06-01 14:50:00,255.96,256.2,255.96,256.05,4000.0,177.4235,177.5898,177.4235,177.4858,4000.0
2016-06-01 14:55:00,256.01,256.5,255.98,256.48,3316.0,177.4581,177.7978,177.4373,177.7839,3316.0
2016-06-01 15:00:00,256.48,256.59,256.06,256.12,4786.0,177.7839,177.8602,177.4928,177.5344,4786.0
2016-06-01 15:05:00,256.1,256.22,255.86,256.07,3504.0,177.5205,177.6037,177.3541,177.4997,3504.0
2016-06-01 15:10:00,256.13,256.23,255.94,256.14,3168.0,177.5413,177.6106,177.4096,177.5482,3168.0
2016-06-01 15:15:00,256.14,256.41,255.88,256.41,5008.0,177.5482,177.7354,177.368,177.7354,5008.0
2016-06-01 15:20:00,256.32,256.32,255.99,256.11,12771.0,177.673,177.673,177.4442,177.5274,12771.0
2016-06-01 15:25:00,256.13,256.24,256.05,256.18,4805.0,177.5413,177.6175,177.4858,177.576,4805.0
2016-06-01 15:30:00,256.23,256.46,256.13,256.37,7728.0,177.6106,177.77,177.5413,177.7077,7728.0
2016-06-01 15:35:00,256.31,256.58,256.27,256.43,7037.0,177.6661,177.8532,177.6383,177.7492,7037.0
2016-06-01 15:40:00,256.43,256.75,256.31,256.35,9067.0,177.7492,177.9711,177.6661,177.6938,9067.0
2016-06-01 15:45:00,256.31,256.6,255.95,255.95,9786.0,177.6661,177.8671,177.4165,177.4165,9786.0
2016-06-01 15:50:00,255.95,256.13,255.95,256.04,13408.0,177.4165,177.5413,177.4165,177.4789,13408.0
2016-06-01 15:55:00,256.05,256.92,256.05,256.76,45588.0,177.4858,178.0889,177.4858,177.978,45588.0
2016-06-02 09:30:00,255.56,256.39,254.25,256.39,7203.0,177.1462,177.7215,176.2381,177.7215,7203.0
2016-06-02 09:35:00,256.41,256.57,255.89,256.32,7500.0,177.7354,177.8463,177.3749,177.673,7500.0
2016-06-02 09:40:00,256.19,256.26,255.39,255.39,3972.0,177.5829,177.6314,177.0283,177.0283,3972.0
2016-06-02 09:45:00,255.36,255.5,254.84,254.93,4030.0,177.0076,177.1046,176.6471,176.7095,4030.0
2016-06-02 09:50:00,254.6,255.05,254.58,255.05,2804.0,176.4807,176.7927,176.4669,176.7927,2804.0
2016-06-02 09:55:00,254.78,255.13,254.74,255.13,1600.0,176.6055,176.8481,176.5778,176.8481,1600.0
2016-06-02 10:00:00,255.11,255.53,254.86,255.53,1655.0,176.8343,177.1254,176.661,177.1254,1655.0
2016-06-02 10:05:00,255.4,255.41,255.09,255.29,4054.0,177.0353,177.0422,176.8204,176.959,4054.0
2016-06-02 10:10:00,255.3,255.5,255.2,255.2,811.0,176.966,177.1046,176.8966,176.8966,811.0
2016-06-02 10:15:00,255.19,255.47,255.0,255.36,8439.0,176.8897,177.0838,176.758,177.0076,8439.0
2016-06-02 10:20:00,255.4,255.9,255.4,255.9,5500.0,177.0353,177.3819,177.0353,177.3819,5500.0
2016-06-02 10:25:00,255.86,256.05,255.86,255.87,1630.0,177.3541,177.4858,177.3541,177.3611,1630.0
2016-06-02 10:30:00,255.8,256.53,255.76,256.53,2607.0,177.3125,177.8186,177.2848,177.8186,2607.0
2016-06-02 10:35:00,256.71,256.71,256.36,256.49,3625.0,177.9433,177.9433,177.7007,177.7908,3625.0
2016-06-02 10:40:00,256.53,256.53,256.53,256.53,100.0,177.8186,177.8186,177.8186,177.8186,100.0
2016-06-02 10:45:00,256.4,256.47,256.1,256.35,3011.0,177.7284,177.777,177.5205,177.6938,3011.0
2016-06-02 10:50:00,256.55,256.61,256.24,256.33,2173.0,177.8324,177.874,177.6175,177.6799,2173.0
2016-06-02 10:55:00,256.23,256.23,255.6,255.92,3389.0,177.6106,177.6106,177.1739,177.3957,3389.0
2016-06-02 11:00:00,256.0,256.0,255.57,255.57,1100.0,177.4512,177.4512,177.1531,177.1531,1100.0
2016-06-02 11:05:00,255.49,255.81,255.31,255.65,4100.0,177.0977,177.3195,176.9729,177.2086,4100.0
2016-06-02 11:10:00,255.56,255.7,255.39,255.56,10358.0,177.1462,177.2432,177.0283,177.1462,10358.0
2016-06-02 11:15:00,255.55,255.94,255.49,255.94,2854.0,177.1393,177.4096,177.0977,177.4096,2854.0
2016-06-02 11:20:00,256.0,256.41,256.0,256.41,1652.0,177.4512,177.7354,177.4512,177.7354,1652.0
2016-06-02 11:25:00,256.33,256.54,255.92,255.92,2976.0,177.6799,177.8255,177.3957,177.3957,2976.0
2016-06-02 11:30:00,256.01,256.22,256.01,256.22,800.0,177.4581,177.6037,177.4581,177.6037,800.0
2016-06-02 11:35:00,256.3,256.39,256.26,256.26,2400.0,177.6591,177.7215,177.6314,177.6314,2400.0
2016-06-02 11:40:00,256.32,256.96,256.32,256.95,1300.0,177.673,178.1166,177.673,178.1097,1300.0
2016-06-02 11:45:00,256.66,256.82,256.55,256.82,7300.0,177.9087,178.0196,177.8324,178.0196,7300.0
2016-06-02 11:50:00,256.72,256.96,256.72,256.86,2056.0,177.9503,178.1166,177.9503,178.0473,2056.0
2016-06-02 11:55:00,256.82,256.93,256.76,256.76,3312.0,178.0196,178.0958,177.978,177.978,3312.0
2016-06-02 12:00:00,256.7,256.75,256.38,256.58,2328.0,177.9364,177.9711,177.7146,177.8532,2328.0
2016-06-02 12:05:00,256.57,256.94,256.36,256.37,4126.0,177.8463,178.1028,177.7007,177.7077,4126.0
2016-06-02 12:10:00,256.24,256.57,256.24,256.57,600.0,177.6175,177.8463,177.6175,177.8463,600.0
2016-06-02 12:15:00,256.58,256.6,256.2,256.3,10735.0,177.8532,177.8671,177.5898,177.6591,10735.0
2016-06-02 12:20:00,256.2,256.55,256.15,256.28,7100.0,177.5898,177.8324,177.5552,177.6453,7100.0
2016-06-02 12:25:00,256.4,256.58,256.1,256.1,3500.0,177.7284,177.8532,177.5205,177.5205,3500.0
2016-06-02 12:30:00,256.18,256.2,255.88,255.98,6584.0,177.576,177.5898,177.368,177.4373,6584.0
2016-06-02 12:35:00,255.82,255.96,255.71,255.84,8600.0,177.3264,177.4235,177.2502,177.3403,8600.0
2016-06-02 12:40:00,255.89,255.99,255.71,255.97,9197.0,177.3749,177.4442,177.2502,177.4304,9197.0
2016-06-02 12:45:00,255.94,256.23,255.91,256.13,1100.0,177.4096,177.6106,177.3888,177.5413,1100.0
2016-06-02 12:50:00,256.28,256.55,256.28,256.48,7270.0,177.6453,177.8324,177.6453,177.7839,7270.0
2016-06-02 12:55:00,256.54,256.82,256.3,256.7,8540.0,177.8255,178.0196,177.6591,177.9364,8540.0
2016-06-02 13:00:00,256.67,257.05,256.67,256.85,3376.0,177.9156,178.179,177.9156,178.0404,3376.0
2016-06-02 13:05:00,257.01,257.05,256.91,256.92,4500.0,178.1513,178.179,178.082,178.0889,4500.0
2016-06-02 13:10:00,256.78,257.03,256.69,257.03,1600.0,177.9919,178.1651,177.9295,178.1651,1600.0
2016-06-02 13:15:00,257.03,257.15,256.82,256.96,3820.0,178.1651,178.2483,178.0196,178.1166,3820.0
2016-06-02 13:20:00,256.91,256.95,256.6,256.95,4650.0,178.082,178.1097,177.8671,178.1097,4650.0
2016-06-02 13:25:00,257.07,257.07,256.67,256.88,4626.0,178.1929,178.1929,177.9156,178.0612,4626.0
2016-06-02 13:30:00,256.82,256.92,256.65,256.91,12057.0,178.0196,178.0889,177.9017,178.082,12057.0
2016-06-02 13:35:00,256.9,256.9,256.75,256.77,2479.0,178.075,178.075,177.9711,177.9849,2479.0
2016-06-02 13:40:00,256.91,257.13,256.91,257.13,700.0,178.082,178.2345,178.082,178.2345,700.0
2016-06-02 13:45:00,257.09,257.39,257.0,257.28,3900.0,178.2067,178.4147,178.1444,178.3384,3900.0
2016-06-02 13:50:00,257.19,257.43,257.18,257.41,2133.0,178.2761,178.4424,178.2691,178.4285,2133.0
2016-06-02 13:55:00,257.34,257.54,257.11,257.5,11305.0,178.38,178.5187,178.2206,178.4909,11305.0
2016-06-02 14:00:00,257.5,257.55,257.21,257.45,4832.0,178.4909,178.5256,178.2899,178.4563,4832.0
2016-06-02 14:05:00,257.72,257.86,257.6,257.86,2584.0,178.6434,178.7405,178.5603,178.7405,2584.0
2016-06-02 14:10:00,257.94,257.94,257.58,257.68,6695.0,178.7959,178.7959,178.5464,178.6157,6695.0
2016-06-02 14:15:00,257.7,257.82,257.42,257.65,11700.0,178.6296,178.7127,178.4355,178.5949,11700.0
2016-06-02 14:20:00,257.67,257.73,257.31,257.54,2870.0,178.6088,178.6504,178.3592,178.5187,2870.0
2016-06-02 14:25:00,257.52,257.84,257.45,257.74,1763.0,178.5048,178.7266,178.4563,178.6573,1763.0
2016-06-02 14:30:00,257.74,257.74,257.38,257.45,3413.0,178.6573,178.6573,178.4078,178.4563,3413.0
2016-06-02 14:35:00,257.38,257.39,256.95,257.19,8214.0,178.4078,178.4147,178.1097,178.2761,8214.0
2016-06-02 14:40:00,257.08,257.22,256.93,256.97,3906.0,178.1998,178.2968,178.0958,178.1236,3906.0
2016-06-02 14:45:00,256.91,257.16,256.9,256.9,8054.0,178.082,178.2553,178.075,178.075,8054.0
2016-06-02 14:50:00,256.92,257.07,256.68,256.83,4089.0,178.0889,178.1929,177.9225,178.0265,4089.0
2016-06-02 14:55:00,256.87,257.15,256.85,257.06,5581.0,178.0542,178.2483,178.0404,178.1859,5581.0
2016-06-02 15:00:00,257.15,257.33,257.06,257.26,5679.0,178.2483,178.3731,178.1859,178.3246,5679.0
2016-06-02 15:05:00,257.25,257.25,256.94,257.21,3085.0,178.3176,178.3176,178.1028,178.2899,3085.0
2016-06-02 15:10:00,257.32,257.53,257.21,257.32,3934.0,178.3662,178.5117,178.2899,178.3662,3934.0
2016-06-02 15:15:00,257.37,257.41,257.25,257.3,2832.0,178.4008,178.4285,178.3176,178.3523,2832.0
2016-06-02 15:20:00,257.3,257.69,257.3,257.69,3100.0,178.3523,178.6226,178.3523,178.6226,3100.0
2016-06-02 15:25:00,257.65,257.83,257.52,257.83,4745.0,178.5949,178.7197,178.5048,178.7197,4745.0
2016-06-02 15:30:00,257.77,257.99,257.77,257.88,10919.0,178.6781,178.8306,178.6781,178.7543,10919.0
2016-06-02 15:35:00,258.0,258.03,257.92,258.03,2243.0,178.8375,178.8583,178.7821,178.8583,2243.0
2016-06-02 15:40:00,258.02,258.03,257.78,257.93,10195.0,178.8514,178.8583,178.685,178.789,10195.0
2016-06-02 15:45:00,257.85,257.91,257.5,257.76,7858.0,178.7335,178.7751,178.4909,178.6712,7858.0
2016-06-02 15:50:00,257.75,257.85,257.68,257.78,7351.0,178.6642,178.7335,178.6157,178.685,7351.0
2016-06-02 15:55:00,257.78,257.95,257.77,257.89,27555.0,178.685,178.8029,178.6781,178.7613,27555.0
2016-06-03 09:30:00,258.28,260.91,258.28,259.14,13460.0,179.0316,180.8546,179.0316,179.6277,13460.0
2016-06-03 09:35:00,258.96,259.42,258.56,259.12,3709.0,179.503,179.8218,179.2257,179.6139,3709.0
2016-06-03 09:40:00,259.72,260.01,259.71,260.0,2362.0,180.0298,180.2308,180.0228,180.2239,2362.0
2016-06-03 09:45:00,260.19,260.2,259.75,260.2,6011.0,180.3556,180.3625,180.0506,180.3625,6011.0
2016-06-03 09:50:00,260.16,260.3,259.72,260.0,9546.0,180.3348,180.4318,180.0298,180.2239,9546.0
2016-06-03 09:55:00,259.95,260.3,259.8,260.15,4937.0,180.1892,180.4318,180.0852,180.3278,4937.0
2016-06-03 10:00:00,259.95,260.1,259.47,259.8,11382.0,180.1892,180.2932,179.8565,180.0852,11382.0
2016-06-03 10:05:00,259.67,259.85,259.11,259.3,11976.0,179.9951,180.1199,179.6069,179.7386,11976.0
2016-06-03 10:10:00,259.12,259.69,258.99,259.21,6016.0,179.6139,180.009,179.5238,179.6763,6016.0
2016-06-03 10:15:00,259.37,259.37,258.95,258.95,2500.0,179.7872,179.7872,179.496,179.496,2500.0
2016-06-03 10:20:00,259.03,259.51,258.9,259.4,8320.0,179.5515,179.8842,179.4614,179.808,8320.0
2016-06-03 10:25:00,259.45,259.67,259.18,259.3,5343.0,179.8426,179.9951,179.6555,179.7386,5343.0
2016-06-03 10:30:00,259.4,260.1,259.4,259.93,6044.0,179.808,180.2932,179.808,180.1753,6044.0
2016-06-03 10:35:00,260.1,260.35,259.44,259.66,4195.0,180.2932,180.4665,179.8357,179.9882,4195.0
2016-06-03 10:40:00,259.59,260.18,259.58,260.09,7159.0,179.9397,180.3486,179.9327,180.2862,7159.0
2016-06-03 10:45:00,260.11,260.18,259.8,260.09,3120.0,180.3001,180.3486,180.0852,180.2862,3120.0
2016-06-03 10:50:00,260.19,260.84,259.99,260.68,24927.0,180.3556,180.8061,180.2169,180.6952,24927.0
2016-06-03 10:55:00,260.35,261.0,260.28,261.0,3138.0,180.4665,180.917,180.4179,180.917,3138.0
2016-06-03 11:00:00,260.74,260.87,260.33,260.33,3954.0,180.7368,180.8269,180.4526,180.4526,3954.0
2016-06-03 11:05:00,260.19,260.39,259.88,260.1,3756.0,180.3556,180.4942,180.1407,180.2932,3756.0
2016-06-03 11:10:00,259.96,260.49,259.64,260.49,5948.0,180.1961,180.5635,179.9743,180.5635,5948.0
2016-06-03 11:15:00,260.38,260.7,260.15,260.16,3930.0,180.4873,180.7091,180.3278,180.3348,3930.0
2016-06-03 11:20:00,260.16,260.58,259.95,260.58,8570.0,180.3348,180.6259,180.1892,180.6259,8570.0
2016-06-03 11:25:00,260.8,260.8,260.27,260.27,5561.0,180.7784,180.7784,180.411,180.411,5561.0
2016-06-03 11:30:00,260.39,260.81,260.39,260.68,3928.0,180.4942,180.7853,180.4942,180.6952,3928.0
2016-06-03 11:35:00,260.55,260.7,260.41,260.7,3300.0,180.6051,180.7091,180.5081,180.7091,3300.0
2016-06-03 11:40:00,260.51,260.87,260.34,260.7,12851.0,180.5774,180.8269,180.4595,180.7091,12851.0
2016-06-03 11:45:00,260.7,261.23,260.7,260.83,4313.0,180.7091,181.0765,180.7091,180.7992,4313.0
2016-06-03 11:50:00,260.89,260.96,260.32,260.46,3660.0,180.8408,180.8893,180.4457,180.5427,3660.0
2016-06-03 11:55:00,260.63,260.8,260.1,260.49,11023.0,180.6606,180.7784,180.2932,180.5635,11023.0
2016-06-03 12:00:00,260.72,260.73,260.12,260.14,4943.0,180.7229,180.7299,180.307,180.3209,4943.0
2016-06-03 12:05:00,260.26,260.59,260.02,260.02,3166.0,180.4041,180.6328,180.2377,180.2377,3166.0
2016-06-03 12:10:00,260.06,260.37,259.87,260.14,4862.0,180.2654,180.4803,180.1337,180.3209,4862.0
2016-06-03 12:15:00,260.16,260.51,260.16,260.51,3200.0,180.3348,180.5774,180.3348,180.5774,3200.0
2016-06-03 12:20:00,260.34,260.34,259.8,260.28,3030.0,180.4595,180.4595,180.0852,180.4179,3030.0
2016-06-03 12:25:00,260.25,260.26,259.86,260.19,6160.0,180.3971,180.4041,180.1268,180.3556,6160.0
2016-06-03 12:30:00,260.17,260.41,260.09,260.39,8566.0,180.3417,180.5081,180.2862,180.4942,8566.0
2016-06-03 12:35:00,260.53,260.56,260.2,260.4,2987.0,180.5912,180.612,180.3625,180.5011,2987.0
2016-06-03 12:40:00,260.39,260.4,260.0,260.29,5441.0,180.4942,180.5011,180.2239,180.4249,5441.0
2016-06-03 12:45:00,260.28,260.55,260.06,260.11,9979.0,180.4179,180.6051,180.2654,180.3001,9979.0
2016-06-03 12:50:00,260.21,260.55,260.2,260.53,1600.0,180.3694,180.6051,180.3625,180.5912,1600.0
2016-06-03 12:55:00,260.36,260.44,260.15,260.31,3249.0,180.4734,180.5289,180.3278,180.4387,3249.0
2016-06-03 13:00:00,260.25,260.44,260.08,260.17,2889.0,180.3971,180.5289,180.2793,180.3417,2889.0
2016-06-03 13:05:00,260.09,260.41,260.02,260.38,5495.0,180.2862,180.5081,180.2377,180.4873,5495.0
2016-06-03 13:10:00,260.39,260.52,260.19,260.26,2844.0,180.4942,180.5843,180.3556,180.4041,2844.0
2016-06-03 13:15:00,260.27,260.6,260.18,260.51,7325.0,180.411,180.6398,180.3486,180.5774,7325.0
2016-06-03 13:20:00,260.41,260.54,260.05,260.44,3657.0,180.5081,180.5982,180.2585,180.5289,3657.0
2016-06-03 13:25:00,260.36,260.84,260.35,260.49,3427.0,180.4734,180.8061,180.4665,180.5635,3427.0
2016-06-03 13:30:00,260.41,260.7,260.16,260.7,7659.0,180.5081,180.7091,180.3348,180.7091,7659.0
2016-06-03 13:35:00,260.72,260.8,260.52,260.65,7505.0,180.7229,180.7784,180.5843,180.6744,7505.0
2016-06-03 13:40:00,260.67,260.8,260.63,260.72,3400.0,180.6883,180.7784,180.6606,180.7229,3400.0
2016-06-03 13:45:00,260.62,260.98,260.5,260.5,2700.0,180.6536,180.9032,180.5704,180.5704,2700.0
2016-06-03 13:50:00,260.41,260.55,260.13,260.17,1700.0,180.5081,180.6051,180.314,180.3417,1700.0
2016-06-03 13:55:00,260.06,260.56,260.04,260.44,3750.0,180.2654,180.612,180.2516,180.5289,3750.0
2016-06-03 14:00:00,260.38,260.62,260.24,260.3,4900.0,180.4873,180.6536,180.3902,180.4318,4900.0
2016-06-03 14:05:00,260.3,260.64,260.3,260.41,4150.0,180.4318,180.6675,180.4318,180.5081,4150.0
2016-06-03 14:10:00,260.37,260.55,260.25,260.44,4031.0,180.4803,180.6051,180.3971,180.5289,4031.0
2016-06-03 14:15:00,260.41,260.51,260.12,260.51,5713.0,180.5081,180.5774,180.307,180.5774,5713.0
2016-06-03 14:20:00,260.36,260.56,260.35,260.47,3225.0,180.4734,180.612,180.4665,180.5496,3225.0
2016-06-03 14:25:00,260.52,260.88,260.52,260.88,2134.0,180.5843,180.8338,180.5843,180.8338,2134.0
2016-06-03 14:30:00,260.81,261.5,260.81,261.5,7361.0,180.7853,181.2636,180.7853,181.2636,7361.0
2016-06-03 14:35:00,261.42,261.42,261.0,261.0,3301.0,181.2082,181.2082,180.917,180.917,3301.0
2016-06-03 14:40:00,260.99,261.0,260.64,260.76,5050.0,180.9101,180.917,180.6675,180.7507,5050.0
2016-06-03 14:45:00,260.75,260.94,260.7,260.7,53640.0,180.7437,180.8754,180.7091,180.7091,53640.0
2016-06-03 14:50:00,260.66,260.72,260.45,260.61,2500.0,180.6813,180.7229,180.5358,180.6467,2500.0
2016-06-03 14:55:00,260.61,261.15,260.53,261.05,4400.0,180.6467,181.021,180.5912,180.9517,4400.0
2016-06-03 15:00:00,260.97,261.08,260.61,260.8,6082.0,180.8962,180.9725,180.6467,180.7784,6082.0
2016-06-03 15:05:00,260.76,260.78,260.44,260.44,3500.0,180.7507,180.7645,180.5289,180.5289,3500.0
2016-06-03 15:10:00,260.5,260.6,260.4,260.6,5293.0,180.5704,180.6398,180.5011,180.6398,5293.0
2016-06-03 15:15:00,260.54,260.68,260.38,260.38,3949.0,180.5982,180.6952,180.4873,180.4873,3949.0
2016-06-03 15:20:00,260.51,260.61,260.17,260.21,4615.0,180.5774,180.6467,180.3417,180.3694,4615.0
2016-06-03 15:25:00,260.17,260.3,260.09,260.27,4100.0,180.3417,180.4318,180.2862,180.411,4100.0
2016-06-03 15:30:00,260.26,260.35,260.06,260.28,4206.0,180.4041,180.4665,180.2654,180.4179,4206.0
2016-06-03 15:35:00,260.23,260.4,260.14,260.25,3397.0,180.3833,180.5011,180.3209,180.3971,3397.0
2016-06-03 15:40:00,260.4,260.5,260.16,260.5,6898.0,180.5011,180.5704,180.3348,180.5704,6898.0
2016-06-03 15:45:00,260.51,260.69,260.21,260.26,9423.0,180.5774,180.7021,180.3694,180.4041,9423.0
2016-06-03 15:50:00,260.41,260.55,260.34,260.45,10361.0,180.5081,180.6051,180.4595,180.5358,10361.0
2016-06-03 15:55:00,260.44,260.5,260.08,260.3,34440.0,180.5289,180.5704,180.2793,180.4318,34440.0
2016-06-06 09:30:00,260.51,262.74,260.51,262.73,11525.0,180.5774,182.1231,180.5774,182.1162,11525.0
2016-06-06 09:35:00,262.08,262.5,261.64,261.85,11428.0,181.6656,181.9568,181.3607,181.5062,11428.0
2016-06-06 09:40:00,261.75,262.39,261.71,261.97,3382.0,181.4369,181.8805,181.4092,181.5894,3382.0
2016-06-06 09:45:00,261.98,261.98,260.47,260.78,4968.0,181.5963,181.5963,180.5496,180.7645,4968.0
2016-06-06 09:50:00,260.3,261.15,260.29,261.15,3091.0,180.4318,181.021,180.4249,181.021,3091.0
2016-06-06 09:55:00,261.11,261.44,260.75,260.75,2096.0,180.9933,181.222,180.7437,180.7437,2096.0
2016-06-06 10:00:00,261.27,261.27,260.25,260.86,4017.0,181.1042,181.1042,180.3971,180.82,4017.0
2016-06-06 10:05:00,260.85,261.09,260.46,261.09,30524.0,180.813,180.9794,180.5427,180.9794,30524.0
2016-06-06 10:10:00,261.08,261.69,260.8,261.69,16905.0,180.9725,181.3953,180.7784,181.3953,16905.0
2016-06-06 10:15:00,261.61,261.82,260.8,261.16,12150.0,181.3399,181.4854,180.7784,181.0279,12150.0
2016-06-06 10:20:00,261.36,261.36,259.66,259.66,11161.0,181.1666,181.1666,179.9882,179.9882,11161.0
2016-06-06 10:25:00,259.9,260.0,259.23,259.23,5453.0,180.1545,180.2239,179.6901,179.6901,5453.0
2016-06-06 10:30:00,259.24,259.73,259.23,259.68,5177.0,179.697,180.0367,179.6901,180.002,5177.0
2016-06-06 10:35:00,259.67,259.67,258.91,259.16,3744.0,179.9951,179.9951,179.4683,179.6416,3744.0
2016-06-06 10:40:00,259.19,259.46,259.16,259.25,2010.0,179.6624,179.8495,179.6416,179.704,2010.0
2016-06-06 10:45:00,259.08,259.12,258.34,258.34,2657.0,179.5861,179.6139,179.0732,179.0732,2657.0
2016-06-06 10:50:00,258.28,258.44,258.0,258.11,1350.0,179.0316,179.1425,178.8375,178.9138,1350.0
2016-06-06 10:55:00,258.03,258.49,257.93,257.93,7066.0,178.8583,179.1772,178.789,178.789,7066.0
2016-06-06 11:00:00,257.73,258.07,257.56,257.56,1404.0,178.6504,178.886,178.5325,178.5325,1404.0
2016-06-06 11:05:00,257.63,257.92,257.16,257.16,3799.0,178.581,178.7821,178.2553,178.2553,3799.0
2016-06-06 11:10:00,257.31,257.69,257.21,257.69,7925.0,178.3592,178.6226,178.2899,178.6226,7925.0
2016-06-06 11:15:00,257.92,257.92,257.28,257.4,3145.0,178.7821,178.7821,178.3384,178.4216,3145.0
2016-06-06 11:20:00,257.4,257.46,256.98,256.98,7051.0,178.4216,178.4632,178.1305,178.1305,7051.0
2016-06-06 11:25:00,256.8,256.83,256.6,256.71,3460.0,178.0057,178.0265,177.8671,177.9433,3460.0
2016-06-06 11:30:00,256.73,257.22,256.31,257.1,11899.0,177.9572,178.2968,177.6661,178.2137,11899.0
2016-06-06 11:35:00,257.34,257.37,257.16,257.27,2786.0,178.38,178.4008,178.2553,178.3315,2786.0
2016-06-06 11:40:00,257.38,257.39,257.05,257.23,1600.0,178.4078,178.4147,178.179,178.3038,1600.0
2016-06-06 11:45:00,257.2,257.31,256.87,256.87,800.0,178.283,178.3592,178.0542,178.0542,800.0
2016-06-06 11:50:00,256.83,257.21,256.47,257.03,7596.0,178.0265,178.2899,177.777,178.1651,7596.0
2016-06-06 11:55:00,257.0,257.15,256.86,257.09,6318.0,178.1444,178.2483,178.0473,178.2067,6318.0
2016-06-06 12:00:00,257.0,257.17,256.92,257.17,5336.0,178.1444,178.2622,178.0889,178.2622,5336.0
2016-06-06 12:05:00,257.3,257.3,256.74,256.83,13625.0,178.3523,178.3523,177.9641,178.0265,13625.0
2016-06-06 12:10:00,256.87,256.87,256.6,256.61,1100.0,178.0542,178.0542,177.8671,177.874,1100.0
2016-06-06 12:15:00,256.6,257.25,256.59,257.25,5000.0,177.8671,178.3176,177.8602,178.3176,5000.0
2016-06-06 12:20:00,257.12,257.24,256.84,257.01,2795.0,178.2275,178.3107,178.0334,178.1513,2795.0
2016-06-06 12:25:00,256.95,257.02,256.93,257.01,1422.0,178.1097,178.1582,178.0958,178.1513,1422.0
2016-06-06 12:30:00,256.99,257.42,256.89,257.18,4573.0,178.1374,178.4355,178.0681,178.2691,4573.0
2016-06-06 12:35:00,257.17,257.21,256.95,257.21,4112.0,178.2622,178.2899,178.1097,178.2899,4112.0
2016-06-06 12:40:00,257.02,257.39,256.97,257.27,4779.0,178.1582,178.4147,178.1236,178.3315,4779.0
2016-06-06 12:45:00,257.33,257.35,257.04,257.23,1309.0,178.3731,178.387,178.1721,178.3038,1309.0
2016-06-06 12:50:00,257.33,257.33,256.88,256.95,1301.0,178.3731,178.3731,178.0612,178.1097,1301.0
2016-06-06 12:55:00,257.0,257.0,256.83,256.87,1700.0,178.1444,178.1444,178.0265,178.0542,1700.0
2016-06-06 13:00:00,257.06,257.19,256.9,257.1,6440.0,178.1859,178.2761,178.075,178.2137,6440.0
2016-06-06 13:05:00,257.22,257.33,257.07,257.17,2402.0,178.2968,178.3731,178.1929,178.2622,2402.0
2016-06-06 13:10:00,257.43,257.69,257.2,257.59,2541.0,178.4424,178.6226,178.283,178.5533,2541.0
2016-06-06 13:15:00,257.54,257.81,257.52,257.77,3737.0,178.5187,178.7058,178.5048,178.6781,3737.0
2016-06-06 13:20:00,257.66,257.92,257.58,257.65,11833.0,178.6018,178.7821,178.5464,178.5949,11833.0
2016-06-06 13:25:00,257.74,257.96,257.58,257.96,6232.0,178.6573,178.8098,178.5464,178.8098,6232.0
2016-06-06 13:30:00,258.15,258.15,257.77,257.99,2515.0,178.9415,178.9415,178.6781,178.8306,2515.0
2016-06-06 13:35:00,257.87,258.06,257.62,257.62,12046.0,178.7474,178.8791,178.5741,178.5741,12046.0
2016-06-06 13:40:00,257.67,258.01,257.67,258.0,1100.0,178.6088,178.8445,178.6088,178.8375,1100.0
2016-06-06 13:45:00,257.71,257.92,257.71,257.81,1672.0,178.6365,178.7821,178.6365,178.7058,1672.0
2016-06-06 13:50:00,257.96,258.36,257.84,257.9,6447.0,178.8098,179.0871,178.7266,178.7682,6447.0
2016-06-06 13:55:00,257.97,258.32,257.88,258.31,3029.0,178.8167,179.0593,178.7543,179.0524,3029.0
2016-06-06 14:00:00,258.11,258.31,257.92,258.27,1405.0,178.9138,179.0524,178.7821,179.0247,1405.0
2016-06-06 14:05:00,258.21,258.4,257.96,258.4,4195.0,178.9831,179.1148,178.8098,179.1148,4195.0
2016-06-06 14:10:00,258.71,258.74,258.34,258.74,5029.0,179.3297,179.3505,179.0732,179.3505,5029.0
2016-06-06 14:15:00,258.6,258.84,258.6,258.81,3484.0,179.2534,179.4198,179.2534,179.399,3484.0
2016-06-06 14:20:00,258.94,259.05,258.94,259.03,623.0,179.4891,179.5653,179.4891,179.5515,623.0
2016-06-06 14:25:00,258.99,259.16,258.75,259.12,6098.0,179.5238,179.6416,179.3574,179.6139,6098.0
2016-06-06 14:30:00,258.78,258.98,258.53,258.85,4056.0,179.3782,179.5168,179.2049,179.4267,4056.0
2016-06-06 14:35:00,258.85,258.9,258.39,258.44,4458.0,179.4267,179.4614,179.1079,179.1425,4458.0
2016-06-06 14:40:00,258.54,258.85,258.53,258.8,4210.0,179.2118,179.4267,179.2049,179.3921,4210.0
2016-06-06 14:45:00,258.61,258.9,258.58,258.86,9427.0,179.2604,179.4614,179.2396,179.4336,9427.0
2016-06-06 14:50:00,258.92,259.07,258.83,258.95,2404.0,179.4752,179.5792,179.4128,179.496,2404.0
2016-06-06 14:55:00,258.7,258.77,258.57,258.57,7628.0,179.3227,179.3713,179.2326,179.2326,7628.0
2016-06-06 15:00:00,258.65,258.7,258.41,258.42,7345.0,179.2881,179.3227,179.1217,179.1286,7345.0
2016-06-06 15:05:00,258.42,258.42,258.04,258.24,4506.0,179.1286,179.1286,178.8652,179.0039,4506.0
2016-06-06 15:10:00,258.34,258.37,258.17,258.37,3740.0,179.0732,179.094,178.9554,179.094,3740.0
2016-06-06 15:15:00,258.37,258.48,258.21,258.21,2504.0,179.094,179.1702,178.9831,178.9831,2504.0
2016-06-06 15:20:00,258.23,258.25,257.96,258.05,4355.0,178.9969,179.0108,178.8098,178.8722,4355.0
2016-06-06 15:25:00,257.96,258.3,257.95,258.25,6589.0,178.8098,179.0455,178.8029,179.0108,6589.0
2016-06-06 15:30:00,258.23,258.35,258.16,258.35,2200.0,178.9969,179.0801,178.9484,179.0801,2200.0
2016-06-06 15:35:00,258.32,258.33,257.93,258.06,11926.0,179.0593,179.0663,178.789,178.8791,11926.0
2016-06-06 15:40:00,258.08,258.08,257.33,257.44,27946.0,178.893,178.893,178.3731,178.4493,27946.0
2016-06-06 15:45:00,257.36,257.62,257.36,257.59,5195.0,178.3939,178.5741,178.3939,178.5533,5195.0
2016-06-06 15:50:00,257.53,257.53,257.3,257.49,12051.0,178.5117,178.5117,178.3523,178.484,12051.0
2016-06-06 15:55:00,257.49,257.5,257.23,257.36,26675.0,178.484,178.4909,178.3038,178.3939,26675.0
2016-06-07 09:30:00,257.14,259.0,256.9,258.65,18992.0,178.2414,179.5307,178.075,179.2881,18992.0
2016-06-07 09:35:00,258.73,259.24,258.44,258.79,8755.0,179.3435,179.697,179.1425,179.3851,8755.0
2016-06-07 09:40:00,258.75,258.99,258.09,258.86,4446.0,179.3574,179.5238,178.8999,179.4336,4446.0
2016-06-07 09:45:00,258.88,259.0,258.51,258.78,17661.0,179.4475,179.5307,179.191,179.3782,17661.0
2016-06-07 09:50:00,258.85,259.0,258.42,258.42,38579.0,179.4267,179.5307,179.1286,179.1286,38579.0
2016-06-07 09:55:00,258.57,258.69,258.39,258.69,1697.0,179.2326,179.3158,179.1079,179.3158,1697.0
2016-06-07 10:00:00,258.66,258.75,258.33,258.4,5161.0,179.295,179.3574,179.0663,179.1148,5161.0
2016-06-07 10:05:00,258.73,258.97,258.58,258.75,13473.0,179.3435,179.5099,179.2396,179.3574,13473.0
2016-06-07 10:10:00,258.73,258.92,258.5,258.78,5705.0,179.3435,179.4752,179.1841,179.3782,5705.0
2016-06-07 10:15:00,258.75,258.9,258.32,258.35,3703.0,179.3574,179.4614,179.0593,179.0801,3703.0
2016-06-07 10:20:00,258.38,258.58,258.02,258.27,6146.0,179.1009,179.2396,178.8514,179.0247,6146.0
2016-06-07 10:25:00,258.3,258.3,257.97,258.19,2554.0,179.0455,179.0455,178.8167,178.9692,2554.0
2016-06-07 10:30:00,258.08,258.08,257.92,257.99,2589.0,178.893,178.893,178.7821,178.8306,2589.0
2016-06-07 10:35:00,258.11,258.57,258.07,258.07,4249.0,178.9138,179.2326,178.886,178.886,4249.0
2016-06-07 10:40:00,258.28,258.57,258.28,258.53,3703.0,179.0316,179.2326,179.0316,179.2049,3703.0
2016-06-07 10:45:00,258.5,258.8,258.45,258.58,6832.0,179.1841,179.3921,179.1494,179.2396,6832.0
2016-06-07 10:50:00,258.61,258.8,258.58,258.64,3220.0,179.2604,179.3921,179.2396,179.2811,3220.0
2016-06-07 10:55:00,258.75,258.89,258.59,258.8,7901.0,179.3574,179.4544,179.2465,179.3921,7901.0
2016-06-07 11:00:00,258.74,258.8,258.46,258.46,6314.0,179.3505,179.3921,179.1564,179.1564,6314.0
2016-06-07 11:05:00,258.46,258.8,258.46,258.69,2522.0,179.1564,179.3921,179.1564,179.3158,2522.0
2016-06-07 11:10:00,258.83,259.05,258.83,258.96,1800.0,179.4128,179.5653,179.4128,179.503,1800.0
2016-06-07 11:15:00,259.05,259.08,258.7,258.88,6557.0,179.5653,179.5861,179.3227,179.4475,6557.0
2016-06-07 11:20:00,259.05,259.18,258.77,259.16,6787.0,179.5653,179.6555,179.3713,179.6416,6787.0
2016-06-07 11:25:00,259.05,259.06,258.76,258.76,1144.0,179.5653,179.5723,179.3643,179.3643,1144.0
2016-06-07 11:30:00,258.85,258.95,258.83,258.91,1000.0,179.4267,179.496,179.4128,179.4683,1000.0
2016-06-07 11:35:00,258.83,259.02,258.73,258.82,9267.0,179.4128,179.5446,179.3435,179.4059,9267.0
2016-06-07 11:40:00,258.76,258.78,258.46,258.72,7597.0,179.3643,179.3782,179.1564,179.3366,7597.0
2016-06-07 11:45:00,258.87,259.1,258.82,259.1,1100.0,179.4406,179.6,179.4059,179.6,1100.0
2016-06-07 11:50:00,258.88,259.0,258.48,258.48,6763.0,179.4475,179.5307,179.1702,179.1702,6763.0
2016-06-07 11:55:00,258.58,258.67,258.32,258.32,2208.0,179.2396,179.3019,179.0593,179.0593,2208.0
2016-06-07 12:00:00,258.38,258.48,257.75,257.87,9545.0,179.1009,179.1702,178.6642,178.7474,9545.0
2016-06-07 12:05:00,257.98,258.1,257.88,258.1,4234.0,178.8237,178.9068,178.7543,178.9068,4234.0
2016-06-07 12:10:00,258.09,258.11,258.09,258.11,200.0,178.8999,178.9138,178.8999,178.9138,200.0
2016-06-07 12:15:00,258.21,258.32,258.02,258.16,1700.0,178.9831,179.0593,178.8514,178.9484,1700.0
2016-06-07 12:20:00,258.14,258.27,258.06,258.27,3500.0,178.9346,179.0247,178.8791,179.0247,3500.0
2016-06-07 12:25:00,258.27,258.38,258.06,258.06,6429.0,179.0247,179.1009,178.8791,178.8791,6429.0
2016-06-07 12:30:00,258.3,258.41,258.03,258.34,3904.0,179.0455,179.1217,178.8583,179.0732,3904.0
2016-06-07 12:35:00,258.49,258.49,258.14,258.14,2000.0,179.1772,179.1772,178.9346,178.9346,2000.0
2016-06-07 12:40:00,258.17,258.28,257.89,257.91,1500.0,178.9554,179.0316,178.7613,178.7751,1500.0
2016-06-07 12:45:00,257.98,258.2,257.85,258.2,4092.0,178.8237,178.9762,178.7335,178.9762,4092.0
2016-06-07 12:50:00,257.9,258.49,257.9,258.26,15663.0,178.7682,179.1772,178.7682,179.0177,15663.0
2016-06-07 12:55:00,258.36,258.55,258.36,258.55,2109.0,179.0871,179.2188,179.0871,179.2188,2109.0
2016-06-07 13:00:00,258.78,258.9,258.64,258.75,6106.0,179.3782,179.4614,179.2811,179.3574,6106.0
2016-06-07 13:05:00,258.81,258.81,258.67,258.7,7002.0,179.399,179.399,179.3019,179.3227,7002.0
2016-06-07 13:10:00,258.7,258.8,258.49,258.62,6024.0,179.3227,179.3921,179.1772,179.2673,6024.0
2016-06-07 13:15:00,258.6,258.62,258.33,258.33,2476.0,179.2534,179.2673,179.0663,179.0663,2476.0
2016-06-07 13:20:00,258.32,258.45,258.09,258.1,1301.0,179.0593,179.1494,178.8999,178.9068,1301.0
2016-06-07 13:25:00,258.1,258.24,257.96,258.05,2761.0,178.9068,179.0039,178.8098,178.8722,2761.0
2016-06-07 13:30:00,257.99,258.0,257.68,257.92,10302.0,178.8306,178.8375,178.6157,178.7821,10302.0
2016-06-07 13:35:00,257.85,257.91,257.56,257.7,10833.0,178.7335,178.7751,178.5325,178.6296,10833.0
2016-06-07 13:40:00,257.72,257.72,257.45,257.51,3649.0,178.6434,178.6434,178.4563,178.4979,3649.0
2016-06-07 13:45:00,257.55,257.64,257.44,257.56,9290.0,178.5256,178.588,178.4493,178.5325,9290.0
2016-06-07 13:50:00,257.5,257.57,257.09,257.17,7774.0,178.4909,178.5395,178.2067,178.2622,7774.0
2016-06-07 13:55:00,257.19,257.47,257.05,257.38,19165.0,178.2761,178.4701,178.179,178.4078,19165.0
2016-06-07 14:00:00,257.31,257.46,257.07,257.35,16449.0,178.3592,178.4632,178.1929,178.387,16449.0
2016-06-07 14:05:00,257.37,257.73,257.31,257.55,11109.0,178.4008,178.6504,178.3592,178.5256,11109.0
2016-06-07 14:10:00,257.47,257.68,257.47,257.65,8533.0,178.4701,178.6157,178.4701,178.5949,8533.0
2016-06-07 14:15:00,257.6,257.75,257.45,257.45,17525.0,178.5603,178.6642,178.4563,178.4563,17525.0
2016-06-07 14:20:00,257.48,257.75,257.38,257.71,6673.0,178.4771,178.6642,178.4078,178.6365,6673.0
2016-06-07 14:25:00,257.64,257.75,257.62,257.67,2541.0,178.588,178.6642,178.5741,178.6088,2541.0
2016-06-07 14:30:00,257.81,257.83,257.65,257.68,3302.0,178.7058,178.7197,178.5949,178.6157,3302.0
2016-06-07 14:35:00,257.65,257.75,257.36,257.5,2001.0,178.5949,178.6642,178.3939,178.4909,2001.0
2016-06-07 14:40:00,257.38,257.45,257.31,257.43,1734.0,178.4078,178.4563,178.3592,178.4424,1734.0
2016-06-07 14:45:00,257.38,257.48,257.29,257.29,4515.0,178.4078,178.4771,178.3454,178.3454,4515.0
2016-06-07 14:50:00,257.39,257.39,257.01,257.1,7871.0,178.4147,178.4147,178.1513,178.2137,7871.0
2016-06-07 14:55:00,257.07,257.16,256.67,256.88,5002.0,178.1929,178.2553,177.9156,178.0612,5002.0
2016-06-07 15:00:00,256.85,256.85,256.51,256.61,4316.0,178.0404,178.0404,177.8047,177.874,4316.0
2016-06-07 15:05:00,256.54,256.57,256.45,256.45,10195.0,177.8255,177.8463,177.7631,177.7631,10195.0
2016-06-07 15:10:00,256.43,256.44,256.13,256.14,5122.0,177.7492,177.7562,177.5413,177.5482,5122.0
2016-06-07 15:15:00,256.1,256.18,255.94,255.94,10732.0,177.5205,177.576,177.4096,177.4096,10732.0
2016-06-07 15:20:00,255.89,256.48,255.89,256.47,7578.0,177.3749,177.7839,177.3749,177.777,7578.0
2016-06-07 15:25:00,256.62,256.82,256.46,256.46,7919.0,177.8809,178.0196,177.77,177.77,7919.0
2016-06-07 15:30:00,256.46,256.46,256.08,256.16,14175.0,177.77,177.77,177.5066,177.5621,14175.0
2016-06-07 15:35:00,256.11,256.21,255.87,256.04,9551.0,177.5274,177.5967,177.3611,177.4789,9551.0
2016-06-07 15:40:00,255.95,256.03,255.55,255.64,13541.0,177.4165,177.472,177.1393,177.2016,13541.0
2016-06-07 15:45:00,255.64,255.92,255.55,255.55,15646.0,177.2016,177.3957,177.1393,177.1393,15646.0
2016-06-07 15:50:00,255.67,255.7,255.47,255.52,30828.0,177.2224,177.2432,177.0838,177.1185,30828.0
2016-06-07 15:55:00,255.68,255.75,255.63,255.69,44842.0,177.2294,177.2779,177.1947,177.2363,44842.0
2016-06-08 09:30:00,255.08,256.92,255.08,256.0,11048.0,176.8135,178.0889,176.8135,177.4512,11048.0
2016-06-08 09:35:00,255.7,255.94,254.48,254.48,3946.0,177.2432,177.4096,176.3976,176.3976,3946.0
2016-06-08 09:40:00,254.24,254.25,253.29,253.47,13594.0,176.2312,176.2381,175.5727,175.6975,13594.0
2016-06-08 09:45:00,253.47,254.01,253.44,253.57,6017.0,175.6975,176.0718,175.6767,175.7668,6017.0
2016-06-08 09:50:00,253.94,253.94,252.77,253.18,9659.0,176.0233,176.0233,175.2122,175.4964,9659.0
2016-06-08 09:55:00,253.0,253.0,252.39,252.65,21077.0,175.3717,175.3717,174.9488,175.1291,21077.0
2016-06-08 10:00:00,252.89,252.89,252.08,252.22,16018.0,175.2954,175.2954,174.734,174.831,16018.0
2016-06-08 10:05:00,252.19,252.58,251.76,251.95,12609.0,174.8102,175.0805,174.5121,174.6438,12609.0
2016-06-08 10:10:00,251.96,252.03,250.65,250.79,28032.0,174.6508,174.6993,173.7427,173.8398,28032.0
2016-06-08 10:15:00,250.75,251.42,250.65,251.31,22008.0,173.812,174.2765,173.7427,174.2002,22008.0
2016-06-08 10:20:00,251.31,251.76,251.18,251.71,6282.0,174.2002,174.5121,174.1101,174.4775,6282.0
2016-06-08 10:25:00,251.82,252.5,251.82,252.44,5055.0,174.5537,175.0251,174.5537,174.9835,5055.0
2016-06-08 10:30:00,252.67,253.26,252.54,252.54,37815.0,175.1429,175.5519,175.0528,175.0528,37815.0
2016-06-08 10:35:00,252.68,252.96,252.3,252.36,19486.0,175.1499,175.3439,174.8865,174.928,19486.0
2016-06-08 10:40:00,252.36,252.36,251.59,251.59,11602.0,174.928,174.928,174.3943,174.3943,11602.0
2016-06-08 10:45:00,251.57,251.61,250.5,250.71,43004.0,174.3804,174.4082,173.6388,173.7843,43004.0
2016-06-08 10:50:00,250.7,250.7,249.29,249.6,51318.0,173.7774,173.7774,172.8,173.0149,51318.0
2016-06-08 10:55:00,249.62,250.0,249.22,249.45,44338.0,173.0288,173.2922,172.7515,172.9109,44338.0
2016-06-08 11:00:00,249.69,249.79,248.75,248.8,33829.0,173.0773,173.1466,172.4257,172.4604,33829.0
2016-06-08 11:05:00,248.88,249.1,248.45,248.56,9453.0,172.5158,172.6683,172.2178,172.294,9453.0
2016-06-08 11:10:00,248.73,249.0,248.58,248.68,16700.0,172.4118,172.599,172.3079,172.3772,16700.0
2016-06-08 11:15:00,248.8,248.8,248.45,248.61,10215.0,172.4604,172.4604,172.2178,172.3287,10215.0
2016-06-08 11:20:00,248.62,248.65,247.64,247.8,50167.0,172.3356,172.3564,171.6563,171.7672,50167.0
2016-06-08 11:25:00,247.8,247.8,246.02,247.08,38502.0,171.7672,171.7672,170.5334,171.2681,38502.0
2016-06-08 11:30:00,247.08,248.01,247.05,247.97,25560.0,171.2681,171.9128,171.2473,171.885,25560.0
2016-06-08 11:35:00,247.83,248.1,247.5,248.04,11398.0,171.788,171.9751,171.5592,171.9336,11398.0
2016-06-08 11:40:00,248.09,248.1,247.53,248.01,13769.0,171.9682,171.9751,171.58,171.9128,13769.0
2016-06-08 11:45:00,248.04,248.11,247.88,248.0,11120.0,171.9336,171.9821,171.8227,171.9058,11120.0
2016-06-08 11:50:00,247.87,248.15,247.87,248.15,24882.0,171.8157,172.0098,171.8157,172.0098,24882.0
2016-06-08 11:55:00,248.15,248.27,247.2,247.44,27040.0,172.0098,172.093,171.3513,171.5177,27040.0
2016-06-08 12:00:00,247.52,248.08,247.44,247.82,4022.0,171.5731,171.9613,171.5177,171.7811,4022.0
2016-06-08 12:05:00,248.07,248.95,248.07,248.95,15410.0,171.9544,172.5643,171.9544,172.5643,15410.0
2016-06-08 12:10:00,248.95,249.11,248.4,248.79,12472.0,172.5643,172.6752,172.1831,172.4534,12472.0
2016-06-08 12:15:00,248.71,249.01,248.47,248.47,5413.0,172.398,172.6059,172.2316,172.2316,5413.0
2016-06-08 12:20:00,248.42,248.89,248.34,248.89,3790.0,172.197,172.5228,172.1415,172.5228,3790.0
2016-06-08 12:25:00,249.01,249.26,248.83,249.26,7703.0,172.6059,172.7792,172.4812,172.7792,7703.0
2016-06-08 12:30:00,249.25,249.74,248.91,249.36,19417.0,172.7723,173.1119,172.5366,172.8485,19417.0
2016-06-08 12:35:00,249.33,249.99,249.31,249.99,9653.0,172.8277,173.2852,172.8139,173.2852,9653.0
2016-06-08 12:40:00,249.98,250.15,249.76,249.88,30440.0,173.2783,173.3961,173.1258,173.209,30440.0
2016-06-08 12:45:00,249.75,249.78,249.05,249.08,7117.0,173.1189,173.1397,172.6337,172.6545,7117.0
2016-06-08 12:50:00,249.2,249.32,248.88,249.0,11411.0,172.7376,172.8208,172.5158,172.599,11411.0
2016-06-08 12:55:00,248.91,249.0,248.61,248.88,8272.0,172.5366,172.599,172.3287,172.5158,8272.0
2016-06-08 13:00:00,248.87,249.67,248.79,249.54,7628.0,172.5089,173.0634,172.4534,172.9733,7628.0
2016-06-08 13:05:00,249.52,249.81,249.47,249.81,7960.0,172.9594,173.1605,172.9248,173.1605,7960.0
2016-06-08 13:10:00,249.9,250.79,249.81,250.76,5000.0,173.2229,173.8398,173.1605,173.819,5000.0
2016-06-08 13:15:00,250.76,251.41,250.72,250.99,9428.0,173.819,174.2695,173.7913,173.9784,9428.0
2016-06-08 13:20:00,251.06,251.63,251.0,251.63,12835.0,174.0269,174.422,173.9853,174.422,12835.0
2016-06-08 13:25:00,251.6,251.66,251.39,251.62,4784.0,174.4012,174.4428,174.2557,174.4151,4784.0
2016-06-08 13:30:00,251.65,251.95,251.6,251.77,11298.0,174.4359,174.6438,174.4012,174.5191,11298.0
2016-06-08 13:35:00,251.73,251.98,251.71,251.71,8821.0,174.4914,174.6646,174.4775,174.4775,8821.0
2016-06-08 13:40:00,251.69,252.2,251.69,252.12,6346.0,174.4636,174.8171,174.4636,174.7617,6346.0
2016-06-08 13:45:00,252.12,252.34,251.97,252.32,9797.0,174.7617,174.9142,174.6577,174.9003,9797.0
2016-06-08 13:50:00,252.37,252.66,252.32,252.49,6723.0,174.935,175.136,174.9003,175.0182,6723.0
2016-06-08 13:55:00,252.49,252.99,252.4,252.84,14095.0,175.0182,175.3647,174.9558,175.2608,14095.0
2016-06-08 14:00:00,252.84,253.19,252.76,253.19,8744.0,175.2608,175.5034,175.2053,175.5034,8744.0
2016-06-08 14:05:00,253.19,253.29,252.9,253.29,15913.0,175.5034,175.5727,175.3024,175.5727,15913.0
2016-06-08 14:10:00,253.16,253.59,253.13,253.3,17542.0,175.4826,175.7806,175.4618,175.5796,17542.0
2016-06-08 14:15:00,253.3,253.54,252.99,253.17,22979.0,175.5796,175.746,175.3647,175.4895,22979.0
2016-06-08 14:20:00,253.16,253.3,252.84,253.18,11937.0,175.4826,175.5796,175.2608,175.4964,11937.0
2016-06-08 14:25:00,253.37,253.69,253.25,253.69,2800.0,175.6281,175.85,175.545,175.85,2800.0
2016-06-08 14:30:00,253.66,253.79,253.5,253.65,6243.0,175.8292,175.9193,175.7183,175.8222,6243.0
2016-06-08 14:35:00,253.62,253.75,253.47,253.75,10936.0,175.8014,175.8916,175.6975,175.8916,10936.0
2016-06-08 14:40:00,253.75,253.75,253.35,253.58,9377.0,175.8916,175.8916,175.6143,175.7737,9377.0
2016-06-08 14:45:00,253.59,253.6,253.31,253.46,5813.0,175.7806,175.7876,175.5866,175.6905,5813.0
2016-06-08 14:50:00,253.39,253.6,253.39,253.41,5100.0,175.642,175.7876,175.642,175.6559,5100.0
2016-06-08 14:55:00,253.53,253.6,253.46,253.59,3218.0,175.7391,175.7876,175.6905,175.7806,3218.0
2016-06-08 15:00:00,253.54,253.59,253.13,253.18,12861.0,175.746,175.7806,175.4618,175.4964,12861.0
2016-06-08 15:05:00,253.18,253.18,252.96,253.15,8409.0,175.4964,175.4964,175.3439,175.4757,8409.0
2016-06-08 15:10:00,253.19,253.23,252.98,253.23,5093.0,175.5034,175.5311,175.3578,175.5311,5093.0
2016-06-08 15:15:00,253.18,253.18,252.78,252.83,6434.0,175.4964,175.4964,175.2192,175.2538,6434.0
2016-06-08 15:20:00,252.79,252.89,252.68,252.89,3300.0,175.2261,175.2954,175.1499,175.2954,3300.0
2016-06-08 15:25:00,252.84,252.85,252.11,252.11,9565.0,175.2608,175.2677,174.7548,174.7548,9565.0
2016-06-08 15:30:00,252.16,252.24,251.96,251.97,11120.0,174.7894,174.8449,174.6508,174.6577,11120.0
2016-06-08 15:35:00,252.08,252.31,252.02,252.3,5325.0,174.734,174.8934,174.6924,174.8865,5325.0
2016-06-08 15:40:00,252.25,252.27,251.96,252.13,9634.0,174.8518,174.8657,174.6508,174.7686,9634.0
2016-06-08 15:45:00,252.23,252.44,251.97,252.05,31122.0,174.8379,174.9835,174.6577,174.7132,31122.0
2016-06-08 15:50:00,252.1,252.1,251.83,251.83,21961.0,174.7478,174.7478,174.5607,174.5607,21961.0
2016-06-08 15:55:00,251.83,252.05,251.83,252.0,32533.0,174.5607,174.7132,174.5607,174.6785,32533.0
2016-06-09 09:30:00,250.35,252.78,248.54,249.01,25080.0,173.5348,175.2192,172.2801,172.6059,25080.0
2016-06-09 09:35:00,249.09,250.28,248.76,250.01,10938.0,172.6614,173.4863,172.4326,173.2991,10938.0
2016-06-09 09:40:00,250.23,250.47,248.93,250.23,13571.0,173.4516,173.618,172.5505,173.4516,13571.0
2016-06-09 09:45:00,249.93,250.12,249.38,249.39,42200.0,173.2436,173.3753,172.8624,172.8693,42200.0
2016-06-09 09:50:00,249.37,249.38,248.4,248.6,15869.0,172.8555,172.8624,172.1831,172.3217,15869.0
2016-06-09 09:55:00,248.51,248.62,247.56,247.95,9946.0,172.2593,172.3356,171.6008,171.8712,9946.0
2016-06-09 10:00:00,248.0,248.56,247.54,247.86,17306.0,171.9058,172.294,171.587,171.8088,17306.0
2016-06-09 10:05:00,247.57,247.84,247.18,247.18,6478.0,171.6078,171.7949,171.3374,171.3374,6478.0
2016-06-09 10:10:00,247.05,247.16,246.42,247.15,6277.0,171.2473,171.3236,170.8106,171.3166,6277.0
2016-06-09 10:15:00,247.36,247.7,246.95,247.5,6256.0,171.4622,171.6979,171.178,171.5592,6256.0
2016-06-09 10:20:00,247.35,247.5,247.04,247.25,3659.0,171.4553,171.5592,171.2404,171.386,3659.0
2016-06-09 10:25:00,247.34,247.78,246.92,246.94,6670.0,171.4483,171.7533,171.1572,171.1711,6670.0
2016-06-09 10:30:00,246.95,247.07,246.67,246.68,7230.0,171.178,171.2612,170.9839,170.9908,7230.0
2016-06-09 10:35:00,246.61,246.97,246.49,246.52,17837.0,170.9423,171.1919,170.8591,170.8799,17837.0
2016-06-09 10:40:00,246.52,246.82,246.06,246.26,15424.0,170.8799,171.0879,170.5611,170.6997,15424.0
2016-06-09 10:45:00,246.27,246.37,245.89,246.09,9255.0,170.7067,170.776,170.4432,170.5819,9255.0
2016-06-09 10:50:00,246.22,246.5,245.93,246.26,15961.0,170.672,170.8661,170.471,170.6997,15961.0
2016-06-09 10:55:00,246.17,246.44,246.0,246.44,30585.0,170.6373,170.8245,170.5195,170.8245,30585.0
2016-06-09 11:00:00,246.46,246.46,245.89,246.12,16450.0,170.8384,170.8384,170.4432,170.6027,16450.0
2016-06-09 11:05:00,246.1,246.34,245.93,246.14,15980.0,170.5888,170.7552,170.471,170.6165,15980.0
2016-06-09 11:10:00,246.14,246.22,245.72,245.98,24668.0,170.6165,170.672,170.3254,170.5056,24668.0
2016-06-09 11:15:00,246.1,246.38,245.97,246.02,60352.0,170.5888,170.7829,170.4987,170.5334,60352.0
2016-06-09 11:20:00,246.0,246.57,245.87,246.34,31718.0,170.5195,170.9146,170.4294,170.7552,31718.0
2016-06-09 11:25:00,246.09,246.6,245.93,245.94,11396.0,170.5819,170.9354,170.471,170.4779,11396.0
2016-06-09 11:30:00,246.05,246.4,245.88,245.88,6386.0,170.5542,170.7968,170.4363,170.4363,6386.0
2016-06-09 11:35:00,245.88,245.99,245.61,245.78,9887.0,170.4363,170.5126,170.2492,170.367,9887.0
2016-06-09 11:40:00,245.67,245.93,245.27,245.71,11806.0,170.2907,170.471,170.0135,170.3185,11806.0
2016-06-09 11:45:00,245.66,245.66,245.12,245.26,5359.0,170.2838,170.2838,169.9095,170.0065,5359.0
2016-06-09 11:50:00,245.25,245.25,244.74,245.08,10307.0,169.9996,169.9996,169.6461,169.8818,10307.0
2016-06-09 11:55:00,245.0,245.25,244.89,245.16,10640.0,169.8263,169.9996,169.7501,169.9372,10640.0
2016-06-09 12:00:00,245.16,245.16,244.75,245.14,5249.0,169.9372,169.9372,169.653,169.9234,5249.0
2016-06-09 12:05:00,245.08,245.15,244.75,244.92,15726.0,169.8818,169.9303,169.653,169.7709,15726.0
2016-06-09 12:10:00,244.94,245.06,244.91,244.93,4055.0,169.7847,169.8679,169.7639,169.7778,4055.0
2016-06-09 12:15:00,245.09,245.11,244.85,245.01,11411.0,169.8887,169.9026,169.7224,169.8333,11411.0
2016-06-09 12:20:00,245.1,245.12,244.87,244.87,13540.0,169.8956,169.9095,169.7362,169.7362,13540.0
2016-06-09 12:25:00,244.9,245.16,244.84,244.91,4688.0,169.757,169.9372,169.7154,169.7639,4688.0
2016-06-09 12:30:00,244.9,245.36,244.85,245.19,41777.0,169.757,170.0759,169.7224,169.958,41777.0
2016-06-09 12:35:00,245.3,245.96,245.3,245.86,22965.0,170.0343,170.4918,170.0343,170.4225,22965.0
2016-06-09 12:40:00,245.96,245.98,245.69,245.8,3752.0,170.4918,170.5056,170.3046,170.3809,3752.0
2016-06-09 12:45:00,245.78,246.0,245.67,245.9,12005.0,170.367,170.5195,170.2907,170.4502,12005.0
2016-06-09 12:50:00,245.77,246.0,245.66,245.67,7360.0,170.3601,170.5195,170.2838,170.2907,7360.0
2016-06-09 12:55:00,245.77,245.86,245.48,245.58,7797.0,170.3601,170.4225,170.159,170.2284,7797.0
2016-06-09 13:00:00,245.58,245.97,245.45,245.97,5056.0,170.2284,170.4987,170.1383,170.4987,5056.0
2016-06-09 13:05:00,245.81,245.93,245.7,245.87,3092.0,170.3878,170.471,170.3115,170.4294,3092.0
2016-06-09 13:10:00,245.89,246.0,245.74,246.0,11305.0,170.4432,170.5195,170.3393,170.5195,11305.0
2016-06-09 13:15:00,245.9,246.05,245.83,245.85,8498.0,170.4502,170.5542,170.4017,170.4155,8498.0
2016-06-09 13:20:00,246.0,246.0,245.82,245.98,25952.0,170.5195,170.5195,170.3947,170.5056,25952.0
2016-06-09 13:25:00,246.0,246.0,245.74,245.74,4219.0,170.5195,170.5195,170.3393,170.3393,4219.0
2016-06-09 13:30:00,245.73,246.1,245.73,245.94,19531.0,170.3323,170.5888,170.3323,170.4779,19531.0
2016-06-09 13:35:00,245.96,246.0,245.51,245.79,21847.0,170.4918,170.5195,170.1798,170.3739,21847.0
2016-06-09 13:40:00,245.77,246.02,245.69,245.96,12800.0,170.3601,170.5334,170.3046,170.4918,12800.0
2016-06-09 13:45:00,246.04,246.04,245.71,245.9,14820.0,170.5472,170.5472,170.3185,170.4502,14820.0
2016-06-09 13:50:00,245.84,246.01,245.83,245.99,8470.0,170.4086,170.5264,170.4017,170.5126,8470.0
2016-06-09 13:55:00,246.01,246.1,245.91,246.06,13044.0,170.5264,170.5888,170.4571,170.5611,13044.0
2016-06-09 14:00:00,245.94,246.06,245.88,245.88,6639.0,170.4779,170.5611,170.4363,170.4363,6639.0
2016-06-09 14:05:00,245.83,246.0,245.76,245.87,9922.0,170.4017,170.5195,170.3531,170.4294,9922.0
2016-06-09 14:10:00,245.84,246.04,245.73,246.0,3997.0,170.4086,170.5472,170.3323,170.5195,3997.0
2016-06-09 14:15:00,246.02,246.1,245.92,245.99,6985.0,170.5334,170.5888,170.464,170.5126,6985.0
2016-06-09 14:20:00,246.03,246.15,245.68,245.68,10543.0,170.5403,170.6235,170.2977,170.2977,10543.0
2016-06-09 14:25:00,245.67,245.8,245.53,245.54,26047.0,170.2907,170.3809,170.1937,170.2006,26047.0
2016-06-09 14:30:00,245.62,245.67,245.32,245.34,6237.0,170.2561,170.2907,170.0481,170.062,6237.0
2016-06-09 14:35:00,245.42,245.53,245.33,245.43,4300.0,170.1175,170.1937,170.0551,170.1244,4300.0
2016-06-09 14:40:00,245.37,245.48,245.29,245.3,2704.0,170.0828,170.159,170.0273,170.0343,2704.0
2016-06-09 14:45:00,245.31,245.66,245.26,245.66,6153.0,170.0412,170.2838,170.0065,170.2838,6153.0
2016-06-09 14:50:00,245.7,245.8,245.04,245.04,11789.0,170.3115,170.3809,169.8541,169.8541,11789.0
2016-06-09 14:55:00,245.05,245.2,244.7,244.73,20111.0,169.861,169.965,169.6184,169.6392,20111.0
2016-06-09 15:00:00,244.73,245.07,244.7,244.95,10857.0,169.6392,169.8748,169.6184,169.7917,10857.0
2016-06-09 15:05:00,244.99,245.36,244.92,245.36,16300.0,169.8194,170.0759,169.7709,170.0759,16300.0
2016-06-09 15:10:00,245.24,245.36,244.57,244.64,12740.0,169.9927,170.0759,169.5283,169.5768,12740.0
2016-06-09 15:15:00,244.75,245.02,244.68,244.82,8294.0,169.653,169.8402,169.6045,169.7016,8294.0
2016-06-09 15:20:00,244.89,244.96,244.39,244.71,15263.0,169.7501,169.7986,169.4035,169.6253,15263.0
2016-06-09 15:25:00,244.78,244.78,244.38,244.63,13179.0,169.6738,169.6738,169.3966,169.5699,13179.0
2016-06-09 15:30:00,244.58,244.91,244.53,244.64,13121.0,169.5352,169.7639,169.5005,169.5768,13121.0
2016-06-09 15:35:00,244.62,245.25,244.56,245.25,21154.0,169.5629,169.9996,169.5213,169.9996,21154.0
2016-06-09 15:40:00,245.32,245.47,245.13,245.27,14596.0,170.0481,170.1521,169.9164,170.0135,14596.0
2016-06-09 15:45:00,245.36,245.58,245.24,245.32,24984.0,170.0759,170.2284,169.9927,170.0481,24984.0
2016-06-09 15:50:00,245.41,245.45,245.08,245.1,41241.0,170.1105,170.1383,169.8818,169.8956,41241.0
2016-06-09 15:55:00,245.11,245.5,245.09,245.37,99369.0,169.9026,170.1729,169.8887,170.0828,99369.0
2016-06-10 09:30:00,244.0,244.25,243.41,244.09,18250.0,169.1332,169.3064,168.7242,169.1955,18250.0
2016-06-10 09:35:00,244.09,244.59,243.46,244.21,11681.0,169.1955,169.5421,168.7588,169.2787,11681.0
2016-06-10 09:40:00,243.54,244.11,243.01,243.33,9523.0,168.8143,169.2094,168.4469,168.6687,9523.0
2016-06-10 09:45:00,243.16,243.3,242.61,243.3,6953.0,168.5509,168.6479,168.1697,168.6479,6953.0
2016-06-10 09:50:00,243.18,243.53,242.6,242.66,18112.0,168.5648,168.8074,168.1627,168.2043,18112.0
2016-06-10 09:55:00,242.62,242.76,241.68,242.13,16601.0,168.1766,168.2736,167.525,167.8369,16601.0
2016-06-10 10:00:00,242.06,242.28,241.85,241.94,17593.0,167.7884,167.9409,167.6428,167.7052,17593.0
2016-06-10 10:05:00,241.89,242.13,241.66,241.86,111506.0,167.6706,167.8369,167.5111,167.6498,111506.0
2016-06-10 10:10:00,241.86,242.18,241.04,241.26,33149.0,167.6498,167.8716,167.0814,167.2339,33149.0
2016-06-10 10:15:00,241.3,241.47,240.9,241.01,8067.0,167.2616,167.3794,166.9843,167.0606,8067.0
2016-06-10 10:20:00,240.92,241.6,240.92,241.47,8079.0,166.9982,167.4696,166.9982,167.3794,8079.0
2016-06-10 10:25:00,241.4,241.78,241.32,241.6,14014.0,167.3309,167.5943,167.2755,167.4696,14014.0
2016-06-10 10:30:00,241.43,241.87,241.41,241.68,16474.0,167.3517,167.6567,167.3379,167.525,16474.0
2016-06-10 10:35:00,241.69,242.06,241.5,241.54,9366.0,167.5319,167.7884,167.4002,167.428,9366.0
2016-06-10 10:40:00,241.5,241.62,241.24,241.36,10200.0,167.4002,167.4834,167.22,167.3032,10200.0
2016-06-10 10:45:00,241.38,241.8,241.31,241.71,10261.0,167.3171,167.6082,167.2685,167.5458,10261.0
2016-06-10 10:50:00,241.61,241.95,241.48,241.92,7879.0,167.4765,167.7122,167.3864,167.6914,7879.0
2016-06-10 10:55:00,241.92,242.71,241.92,242.66,16126.0,167.6914,168.239,167.6914,168.2043,16126.0
2016-06-10 11:00:00,242.6,243.33,242.6,242.81,26150.0,168.1627,168.6687,168.1627,168.3083,26150.0
2016-06-10 11:05:00,242.71,243.0,242.68,242.98,17749.0,168.239,168.44,168.2182,168.4261,17749.0
2016-06-10 11:10:00,242.99,243.0,242.74,242.93,24346.0,168.4331,168.44,168.2598,168.3915,24346.0
2016-06-10 11:15:00,242.88,243.0,242.78,242.94,43483.0,168.3568,168.44,168.2875,168.3984,43483.0
2016-06-10 11:20:00,242.88,243.28,242.88,243.28,41342.0,168.3568,168.6341,168.3568,168.6341,41342.0
2016-06-10 11:25:00,243.32,243.81,243.14,243.8,19927.0,168.6618,169.0015,168.537,168.9945,19927.0
2016-06-10 11:30:00,243.71,244.06,243.68,243.92,13020.0,168.9321,169.1747,168.9113,169.0777,13020.0
2016-06-10 11:35:00,243.84,243.97,243.5,243.58,5774.0,169.0223,169.1124,168.7866,168.842,5774.0
2016-06-10 11:40:00,243.51,243.91,243.51,243.67,12290.0,168.7935,169.0708,168.7935,168.9044,12290.0
2016-06-10 11:45:00,243.7,243.73,243.21,243.31,23598.0,168.9252,168.946,168.5856,168.6549,23598.0
2016-06-10 11:50:00,243.29,243.4,243.03,243.27,23006.0,168.641,168.7173,168.4608,168.6271,23006.0
2016-06-10 11:55:00,243.27,243.42,243.17,243.37,28621.0,168.6271,168.7311,168.5578,168.6965,28621.0
2016-06-10 12:00:00,243.26,243.48,243.23,243.33,24213.0,168.6202,168.7727,168.5994,168.6687,24213.0
2016-06-10 12:05:00,243.24,243.24,242.89,242.91,3208.0,168.6063,168.6063,168.3637,168.3776,3208.0
2016-06-10 12:10:00,242.86,243.05,242.74,242.77,4411.0,168.3429,168.4746,168.2598,168.2806,4411.0
2016-06-10 12:15:00,242.83,243.24,242.8,243.24,10565.0,168.3222,168.6063,168.3014,168.6063,10565.0
2016-06-10 12:20:00,243.09,243.49,243.09,243.18,12235.0,168.5024,168.7796,168.5024,168.5648,12235.0
2016-06-10 12:25:00,243.1,243.22,242.84,242.84,4279.0,168.5093,168.5925,168.3291,168.3291,4279.0
2016-06-10 12:30:00,242.85,243.25,242.85,243.15,12150.0,168.336,168.6133,168.336,168.544,12150.0
2016-06-10 12:35:00,243.15,243.49,243.14,243.38,13576.0,168.544,168.7796,168.537,168.7034,13576.0
2016-06-10 12:40:00,243.28,243.46,243.22,243.25,9800.0,168.6341,168.7588,168.5925,168.6133,9800.0
2016-06-10 12:45:00,243.31,243.53,243.13,243.53,12001.0,168.6549,168.8074,168.5301,168.8074,12001.0
2016-06-10 12:50:00,243.4,243.76,243.3,243.76,6600.0,168.7173,168.9668,168.6479,168.9668,6600.0
2016-06-10 12:55:00,243.72,243.8,243.54,243.54,11610.0,168.9391,168.9945,168.8143,168.8143,11610.0
2016-06-10 13:00:00,243.5,243.78,243.33,243.61,5825.0,168.7866,168.9807,168.6687,168.8628,5825.0
2016-06-10 13:05:00,243.71,243.77,243.45,243.74,17423.0,168.9321,168.9737,168.7519,168.9529,17423.0
2016-06-10 13:10:00,243.63,243.9,243.46,243.62,20861.0,168.8767,169.0638,168.7588,168.8698,20861.0
2016-06-10 13:15:00,243.5,243.94,243.5,243.57,15524.0,168.7866,169.0916,168.7866,168.8351,15524.0
2016-06-10 13:20:00,243.45,243.8,243.21,243.58,7311.0,168.7519,168.9945,168.5856,168.842,7311.0
2016-06-10 13:25:00,243.75,243.8,243.53,243.67,8871.0,168.9599,168.9945,168.8074,168.9044,8871.0
2016-06-10 13:30:00,243.67,243.67,243.05,243.05,8091.0,168.9044,168.9044,168.4746,168.4746,8091.0
2016-06-10 13:35:00,243.16,243.23,242.52,242.53,22770.0,168.5509,168.5994,168.1073,168.1142,22770.0
2016-06-10 13:40:00,242.68,242.97,242.55,242.73,5326.0,168.2182,168.4192,168.1281,168.2528,5326.0
2016-06-10 13:45:00,242.72,242.72,242.29,242.46,10514.0,168.2459,168.2459,167.9478,168.0657,10514.0
2016-06-10 13:50:00,242.4,242.65,242.21,242.4,12481.0,168.0241,168.1974,167.8924,168.0241,12481.0
2016-06-10 13:55:00,242.66,242.73,242.35,242.6,24716.0,168.2043,168.2528,167.9894,168.1627,24716.0
2016-06-10 14:00:00,242.59,242.83,242.48,242.5,22216.0,168.1558,168.3222,168.0795,168.0934,22216.0
2016-06-10 14:05:00,242.52,242.71,242.12,242.12,11927.0,168.1073,168.239,167.83,167.83,11927.0
2016-06-10 14:10:00,242.08,242.2,241.85,241.96,7472.0,167.8023,167.8855,167.6428,167.7191,7472.0
2016-06-10 14:15:00,242.07,242.07,241.88,241.91,5901.0,167.7953,167.7953,167.6636,167.6844,5901.0
2016-06-10 14:20:00,241.84,241.88,241.51,241.64,13500.0,167.6359,167.6636,167.4072,167.4973,13500.0
2016-06-10 14:25:00,241.59,241.79,241.45,241.48,20096.0,167.4626,167.6013,167.3656,167.3864,20096.0
2016-06-10 14:30:00,241.43,242.09,241.43,241.89,38901.0,167.3517,167.8092,167.3517,167.6706,38901.0
2016-06-10 14:35:00,241.88,242.5,241.73,242.26,22738.0,167.6636,168.0934,167.5597,167.927,22738.0
2016-06-10 14:40:00,242.31,242.47,241.92,242.02,9414.0,167.9617,168.0726,167.6914,167.7607,9414.0
2016-06-10 14:45:00,242.08,242.11,241.32,241.34,16590.0,167.8023,167.8231,167.2755,167.2893,16590.0
2016-06-10 14:50:00,241.28,241.35,241.0,241.12,19901.0,167.2477,167.2963,167.0537,167.1368,19901.0
2016-06-10 14:55:00,241.19,241.2,240.94,241.01,67451.0,167.1854,167.1923,167.0121,167.0606,67451.0
2016-06-10 15:00:00,240.97,241.15,240.9,241.1,23984.0,167.0329,167.1576,166.9843,167.123,23984.0
2016-06-10 15:05:00,241.17,241.28,240.97,241.1,14569.0,167.1715,167.2477,167.0329,167.123,14569.0
2016-06-10 15:10:00,241.06,241.23,240.96,240.96,19653.0,167.0952,167.2131,167.0259,167.0259,19653.0
2016-06-10 15:15:00,240.93,241.12,240.8,240.84,23361.0,167.0051,167.1368,166.915,166.9427,23361.0
2016-06-10 15:20:00,240.84,240.89,240.71,240.76,14614.0,166.9427,166.9774,166.8526,166.8873,14614.0
2016-06-10 15:25:00,240.78,240.9,240.64,240.81,25672.0,166.9012,166.9843,166.8041,166.9219,25672.0
2016-06-10 15:30:00,240.83,241.41,240.82,241.33,31944.0,166.9358,167.3379,166.9289,167.2824,31944.0
2016-06-10 15:35:00,241.38,241.92,241.1,241.8,24075.0,167.3171,167.6914,167.123,167.6082,24075.0
2016-06-10 15:40:00,241.8,242.05,241.72,241.82,26219.0,167.6082,167.7815,167.5527,167.622,26219.0
2016-06-10 15:45:00,241.8,242.33,241.68,242.25,31081.0,167.6082,167.9756,167.525,167.9201,31081.0
2016-06-10 15:50:00,242.23,242.25,241.87,241.91,31815.0,167.9062,167.9201,167.6567,167.6844,31815.0
2016-06-10 15:55:00,241.84,241.95,241.64,241.83,59617.0,167.6359,167.7122,167.4973,167.629,59617.0
2016-06-13 09:30:00,240.57,242.99,240.13,241.75,22677.0,168.0044,169.6945,167.6972,168.8285,22677.0
2016-06-13 09:35:00,242.0,242.21,241.17,241.74,11936.0,169.0031,169.1497,168.4235,168.8215,11936.0
2016-06-13 09:40:00,241.78,242.18,241.22,241.71,7649.0,168.8495,169.1288,168.4584,168.8006,7649.0
2016-06-13 09:45:00,241.84,242.18,241.01,241.7,9138.0,168.8914,169.1288,168.3117,168.7936,9138.0
2016-06-13 09:50:00,242.03,242.1,241.6,241.73,20017.0,169.024,169.0729,168.7237,168.8145,20017.0
2016-06-13 09:55:00,242.02,242.33,241.74,242.0,23817.0,169.0171,169.2335,168.8215,169.0031,23817.0
2016-06-13 10:00:00,242.12,242.19,241.68,241.73,16625.0,169.0869,169.1358,168.7796,168.8145,16625.0
2016-06-13 10:05:00,241.73,242.01,241.68,241.93,3084.0,168.8145,169.0101,168.7796,168.9542,3084.0
2016-06-13 10:10:00,241.9,242.13,241.55,241.82,12011.0,168.9333,169.0939,168.6888,168.8774,12011.0
2016-06-13 10:15:00,241.72,242.04,241.49,241.69,8013.0,168.8075,169.031,168.6469,168.7866,8013.0
2016-06-13 10:20:00,241.74,241.85,241.4,241.4,2238.0,168.8215,168.8983,168.5841,168.5841,2238.0
2016-06-13 10:25:00,241.54,242.19,241.38,242.19,7244.0,168.6818,169.1358,168.5701,169.1358,7244.0
2016-06-13 10:30:00,242.17,242.19,241.78,241.99,4221.0,169.1218,169.1358,168.8495,168.9961,4221.0
2016-06-13 10:35:00,241.99,242.31,241.87,242.17,11404.0,168.9961,169.2196,168.9123,169.1218,11404.0
2016-06-13 10:40:00,242.25,242.25,241.83,242.15,4247.0,169.1777,169.1777,168.8844,169.1078,4247.0
2016-06-13 10:45:00,242.13,242.38,241.96,242.13,5310.0,169.0939,169.2685,168.9752,169.0939,5310.0
2016-06-13 10:50:00,242.18,242.28,241.98,242.21,4900.0,169.1288,169.1986,168.9891,169.1497,4900.0
2016-06-13 10:55:00,242.2,242.29,241.92,242.14,7310.0,169.1428,169.2056,168.9472,169.1009,7310.0
2016-06-13 11:00:00,242.14,242.33,242.03,242.24,5739.0,169.1009,169.2335,169.024,169.1707,5739.0
2016-06-13 11:05:00,242.18,242.38,241.97,242.25,5399.0,169.1288,169.2685,168.9821,169.1777,5399.0
2016-06-13 11:10:00,242.39,242.44,242.0,242.0,5900.0,169.2754,169.3104,169.0031,169.0031,5900.0
2016-06-13 11:15:00,242.0,242.17,241.8,242.03,8514.0,169.0031,169.1218,168.8634,169.024,8514.0
2016-06-13 11:20:00,241.94,242.26,241.94,242.12,6110.0,168.9612,169.1847,168.9612,169.0869,6110.0
2016-06-13 11:25:00,242.21,242.47,242.1,242.22,10647.0,169.1497,169.3313,169.0729,169.1567,10647.0
2016-06-13 11:30:00,242.14,242.21,241.9,242.01,7845.0,169.1009,169.1497,168.9333,169.0101,7845.0
2016-06-13 11:35:00,242.03,242.3,241.9,241.9,3105.0,169.024,169.2126,168.9333,168.9333,3105.0
2016-06-13 11:40:00,242.04,242.17,241.84,241.99,2285.0,169.031,169.1218,168.8914,168.9961,2285.0
2016-06-13 11:45:00,241.93,241.96,241.58,241.92,7590.0,168.9542,168.9752,168.7098,168.9472,7590.0
2016-06-13 11:50:00,241.94,242.13,241.93,242.03,3084.0,168.9612,169.0939,168.9542,169.024,3084.0
2016-06-13 11:55:00,242.04,242.3,241.86,242.04,11372.0,169.031,169.2126,168.9053,169.031,11372.0
2016-06-13 12:00:00,241.93,242.17,241.93,242.01,10767.0,168.9542,169.1218,168.9542,169.0101,10767.0
2016-06-13 12:05:00,241.96,242.01,241.68,241.99,2266.0,168.9752,169.0101,168.7796,168.9961,2266.0
2016-06-13 12:10:00,242.0,242.12,241.73,242.0,2700.0,169.0031,169.0869,168.8145,169.0031,2700.0
2016-06-13 12:15:00,241.98,242.06,241.84,242.01,5524.0,168.9891,169.045,168.8914,169.0101,5524.0
2016-06-13 12:20:00,241.99,242.15,241.86,242.0,7970.0,168.9961,169.1078,168.9053,169.0031,7970.0
2016-06-13 12:25:00,242.01,242.15,241.79,241.95,4050.0,169.0101,169.1078,168.8564,168.9682,4050.0
2016-06-13 12:30:00,242.03,242.15,241.87,241.91,5202.0,169.024,169.1078,168.9123,168.9402,5202.0
2016-06-13 12:35:00,241.84,242.1,241.84,242.0,5623.0,168.8914,169.0729,168.8914,169.0031,5623.0
2016-06-13 12:40:00,241.94,242.27,241.94,242.1,10016.0,168.9612,169.1916,168.9612,169.0729,10016.0
2016-06-13 12:45:00,242.12,242.3,242.05,242.16,2585.0,169.0869,169.2126,169.038,169.1148,2585.0
2016-06-13 12:50:00,242.25,242.46,242.14,242.46,7701.0,169.1777,169.3243,169.1009,169.3243,7701.0
2016-06-13 12:55:00,242.37,242.4,241.93,241.93,10873.0,169.2615,169.2824,168.9542,168.9542,10873.0
2016-06-13 13:00:00,241.93,242.15,241.9,241.99,4500.0,168.9542,169.1078,168.9333,168.9961,4500.0
2016-06-13 13:05:00,242.0,242.01,241.87,241.87,1256.0,169.0031,169.0101,168.9123,168.9123,1256.0
2016-06-13 13:10:00,241.99,242.13,241.75,241.76,4900.0,168.9961,169.0939,168.8285,168.8355,4900.0
2016-06-13 13:15:00,241.7,241.82,241.61,241.8,2546.0,168.7936,168.8774,168.7307,168.8634,2546.0
2016-06-13 13:20:00,241.85,242.05,241.74,241.93,9117.0,168.8983,169.038,168.8215,168.9542,9117.0
2016-06-13 13:25:00,241.93,242.17,241.84,242.08,10999.0,168.9542,169.1218,168.8914,169.059,10999.0
2016-06-13 13:30:00,242.1,242.2,241.97,242.11,4998.0,169.0729,169.1428,168.9821,169.0799,4998.0
2016-06-13 13:35:00,242.12,242.15,241.81,241.98,8154.0,169.0869,169.1078,168.8704,168.9891,8154.0
2016-06-13 13:40:00,241.91,242.37,241.91,242.14,16977.0,168.9402,169.2615,168.9402,169.1009,16977.0
2016-06-13 13:45:00,242.13,242.25,242.03,242.05,5139.0,169.0939,169.1777,169.024,169.038,5139.0
2016-06-13 13:50:00,242.08,242.14,241.76,241.91,6124.0,169.059,169.1009,168.8355,168.9402,6124.0
2016-06-13 13:55:00,241.8,241.84,241.68,241.77,1735.0,168.8634,168.8914,168.7796,168.8425,1735.0
2016-06-13 14:00:00,241.74,241.83,241.53,241.64,5420.0,168.8215,168.8844,168.6749,168.7517,5420.0
2016-06-13 14:05:00,241.61,241.98,241.59,241.94,4600.0,168.7307,168.9891,168.7168,168.9612,4600.0
2016-06-13 14:10:00,241.89,242.05,241.74,242.0,4349.0,168.9263,169.038,168.8215,169.0031,4349.0
2016-06-13 14:15:00,241.92,241.96,241.73,241.9,4006.0,168.9472,168.9752,168.8145,168.9333,4006.0
2016-06-13 14:20:00,241.82,241.95,241.71,241.81,3158.0,168.8774,168.9682,168.8006,168.8704,3158.0
2016-06-13 14:25:00,241.7,241.96,241.65,241.69,2344.0,168.7936,168.9752,168.7587,168.7866,2344.0
2016-06-13 14:30:00,241.69,241.81,241.55,241.76,7256.0,168.7866,168.8704,168.6888,168.8355,7256.0
2016-06-13 14:35:00,241.76,241.76,241.56,241.64,11610.0,168.8355,168.8355,168.6958,168.7517,11610.0
2016-06-13 14:40:00,241.64,241.77,241.5,241.71,18080.0,168.7517,168.8425,168.6539,168.8006,18080.0
2016-06-13 14:45:00,241.68,241.75,241.34,241.34,7489.0,168.7796,168.8285,168.5422,168.5422,7489.0
2016-06-13 14:50:00,241.44,241.48,241.29,241.41,3000.0,168.612,168.6399,168.5073,168.5911,3000.0
2016-06-13 14:55:00,241.39,241.63,241.38,241.44,4009.0,168.5771,168.7447,168.5701,168.612,4009.0
2016-06-13 15:00:00,241.41,241.52,241.3,241.45,7933.0,168.5911,168.6679,168.5142,168.619,7933.0
2016-06-13 15:05:00,241.38,241.39,241.13,241.13,3737.0,168.5701,168.5771,168.3955,168.3955,3737.0
2016-06-13 15:10:00,241.14,241.27,241.04,241.07,3683.0,168.4025,168.4933,168.3327,168.3536,3683.0
2016-06-13 15:15:00,241.13,241.26,241.02,241.26,5942.0,168.3955,168.4863,168.3187,168.4863,5942.0
2016-06-13 15:20:00,241.27,241.36,241.09,241.09,19999.0,168.4933,168.5561,168.3676,168.3676,19999.0
2016-06-13 15:25:00,241.06,241.26,240.92,240.98,11086.0,168.3466,168.4863,168.2489,168.2908,11086.0
2016-06-13 15:30:00,240.96,241.15,240.92,240.92,9019.0,168.2768,168.4095,168.2489,168.2489,9019.0
2016-06-13 15:35:00,240.85,240.85,240.37,240.41,13852.0,168.2,168.2,167.8648,167.8927,13852.0
2016-06-13 15:40:00,240.35,240.68,240.24,240.4,10353.0,167.8508,168.0813,167.774,167.8857,10353.0
2016-06-13 15:45:00,240.31,240.51,240.24,240.47,5295.0,167.8229,167.9625,167.774,167.9346,5295.0
2016-06-13 15:50:00,240.47,240.5,240.28,240.39,19881.0,167.9346,167.9555,167.8019,167.8787,19881.0
2016-06-13 15:55:00,240.39,240.7,240.28,240.43,53351.0,167.8787,168.0952,167.8019,167.9067,53351.0
2016-06-14 09:30:00,240.5,241.02,240.17,241.02,8099.0,167.9555,168.3187,167.7251,168.3187,8099.0
2016-06-14 09:35:00,240.72,240.79,239.53,240.02,17226.0,168.1092,168.1581,167.2781,167.6203,17226.0
2016-06-14 09:40:00,240.07,240.36,239.87,240.27,9947.0,167.6553,167.8578,167.5156,167.7949,9947.0
2016-06-14 09:45:00,240.3,240.8,240.28,240.28,10239.0,167.8159,168.1651,167.8019,167.8019,10239.0
2016-06-14 09:50:00,240.36,240.79,240.09,240.3,5208.0,167.8578,168.1581,167.6692,167.8159,5208.0
2016-06-14 09:55:00,240.14,240.44,240.06,240.33,3467.0,167.7041,167.9136,167.6483,167.8368,3467.0
2016-06-14 10:00:00,240.15,240.37,239.51,239.51,7477.0,167.7111,167.8648,167.2642,167.2642,7477.0
2016-06-14 10:05:00,239.51,239.7,239.35,239.45,4645.0,167.2642,167.3969,167.1524,167.2223,4645.0
2016-06-14 10:10:00,239.52,239.88,239.35,239.57,4700.0,167.2712,167.5226,167.1524,167.3061,4700.0
2016-06-14 10:15:00,239.41,239.8,239.23,239.54,4507.0,167.1943,167.4667,167.0686,167.2851,4507.0
2016-06-14 10:20:00,239.29,239.56,239.28,239.32,6106.0,167.1105,167.2991,167.1036,167.1315,6106.0
2016-06-14 10:25:00,239.35,239.58,239.1,239.47,9600.0,167.1524,167.3131,166.9778,167.2362,9600.0
2016-06-14 10:30:00,239.54,239.54,239.05,239.21,9529.0,167.2851,167.2851,166.9429,167.0547,9529.0
2016-06-14 10:35:00,239.04,239.08,238.61,238.64,5220.0,166.9359,166.9639,166.6356,166.6566,5220.0
2016-06-14 10:40:00,238.89,239.0,238.56,238.74,4698.0,166.8312,166.908,166.6007,166.7264,4698.0
2016-06-14 10:45:00,238.7,238.96,238.67,238.83,5601.0,166.6985,166.8801,166.6776,166.7893,5601.0
2016-06-14 10:50:00,238.89,239.04,238.66,239.0,4761.0,166.8312,166.9359,166.6706,166.908,4761.0
2016-06-14 10:55:00,238.95,239.0,238.65,238.69,3600.0,166.8731,166.908,166.6636,166.6915,3600.0
2016-06-14 11:00:00,238.66,239.52,238.66,239.52,17273.0,166.6706,167.2712,166.6706,167.2712,17273.0
2016-06-14 11:05:00,239.47,239.7,239.2,239.58,34545.0,167.2362,167.3969,167.0477,167.3131,34545.0
2016-06-14 11:10:00,239.67,239.96,239.52,239.8,23648.0,167.3759,167.5784,167.2712,167.4667,23648.0
2016-06-14 11:15:00,239.69,239.82,239.57,239.57,6000.0,167.3899,167.4807,167.3061,167.3061,6000.0
2016-06-14 11:20:00,239.57,239.85,239.57,239.72,18798.0,167.3061,167.5016,167.3061,167.4108,18798.0
2016-06-14 11:25:00,239.75,239.81,239.52,239.64,22014.0,167.4318,167.4737,167.2712,167.355,22014.0
2016-06-14 11:30:00,239.62,239.67,239.28,239.29,8743.0,167.341,167.3759,167.1036,167.1105,8743.0
2016-06-14 11:35:00,239.35,239.84,239.26,239.63,10625.0,167.1524,167.4946,167.0896,167.348,10625.0
2016-06-14 11:40:00,239.75,239.75,239.56,239.58,8043.0,167.4318,167.4318,167.2991,167.3131,8043.0
2016-06-14 11:45:00,239.64,239.72,239.39,239.4,6102.0,167.355,167.4108,167.1804,167.1874,6102.0
2016-06-14 11:50:00,239.35,239.57,239.24,239.52,2925.0,167.1524,167.3061,167.0756,167.2712,2925.0
2016-06-14 11:55:00,239.54,239.61,239.42,239.53,10581.0,167.2851,167.334,167.2013,167.2781,10581.0
2016-06-14 12:00:00,239.56,239.6,239.4,239.49,12749.0,167.2991,167.327,167.1874,167.2502,12749.0
2016-06-14 12:05:00,239.44,239.54,239.39,239.4,1615.0,167.2153,167.2851,167.1804,167.1874,1615.0
2016-06-14 12:10:00,239.46,239.83,239.38,239.77,10769.0,167.2293,167.4876,167.1734,167.4457,10769.0
2016-06-14 12:15:00,239.77,239.96,239.61,239.88,10328.0,167.4457,167.5784,167.334,167.5226,10328.0
2016-06-14 12:20:00,239.88,240.1,239.76,239.83,18428.0,167.5226,167.6762,167.4388,167.4876,18428.0
2016-06-14 12:25:00,239.83,240.02,239.83,239.89,5649.0,167.4876,167.6203,167.4876,167.5295,5649.0
2016-06-14 12:30:00,239.8,239.87,239.63,239.85,1990.0,167.4667,167.5156,167.348,167.5016,1990.0
2016-06-14 12:35:00,239.85,239.87,239.71,239.76,4900.0,167.5016,167.5156,167.4038,167.4388,4900.0
2016-06-14 12:40:00,239.79,239.84,239.67,239.7,5717.0,167.4597,167.4946,167.3759,167.3969,5717.0
2016-06-14 12:45:00,239.66,239.75,239.54,239.59,6701.0,167.3689,167.4318,167.2851,167.32,6701.0
2016-06-14 12:50:00,239.62,239.62,239.38,239.48,2590.0,167.341,167.341,167.1734,167.2432,2590.0
2016-06-14 12:55:00,239.51,239.72,239.45,239.47,5440.0,167.2642,167.4108,167.2223,167.2362,5440.0
2016-06-14 13:00:00,239.51,239.51,239.11,239.2,19788.0,167.2642,167.2642,166.9848,167.0477,19788.0
2016-06-14 13:05:00,239.15,239.19,238.84,238.85,13947.0,167.0128,167.0407,166.7963,166.8033,13947.0
2016-06-14 13:10:00,238.92,239.14,238.83,239.04,12626.0,166.8521,167.0058,166.7893,166.9359,12626.0
2016-06-14 13:15:00,239.05,239.07,238.74,238.94,3308.0,166.9429,166.9569,166.7264,166.8661,3308.0
2016-06-14 13:20:00,238.99,239.08,238.77,238.83,4009.0,166.901,166.9639,166.7474,166.7893,4009.0
2016-06-14 13:25:00,238.77,238.93,238.64,238.64,8712.0,166.7474,166.8591,166.6566,166.6566,8712.0
2016-06-14 13:30:00,238.64,238.84,238.6,238.7,7330.0,166.6566,166.7963,166.6287,166.6985,7330.0
2016-06-14 13:35:00,238.79,238.89,238.68,238.88,3970.0,166.7614,166.8312,166.6845,166.8242,3970.0
2016-06-14 13:40:00,238.78,238.89,238.65,238.77,4550.0,166.7544,166.8312,166.6636,166.7474,4550.0
2016-06-14 13:45:00,238.79,238.99,238.71,238.75,9670.0,166.7614,166.901,166.7055,166.7334,9670.0
2016-06-14 13:50:00,238.96,238.96,238.8,238.96,2500.0,166.8801,166.8801,166.7683,166.8801,2500.0
2016-06-14 13:55:00,238.99,238.99,238.76,238.76,8896.0,166.901,166.901,166.7404,166.7404,8896.0
2016-06-14 14:00:00,238.86,238.87,238.68,238.8,14829.0,166.8102,166.8172,166.6845,166.7683,14829.0
2016-06-14 14:05:00,238.75,238.83,238.66,238.73,6416.0,166.7334,166.7893,166.6706,166.7195,6416.0
2016-06-14 14:10:00,238.78,239.06,238.65,239.05,7431.0,166.7544,166.9499,166.6636,166.9429,7431.0
2016-06-14 14:15:00,239.0,239.14,238.88,238.98,22325.0,166.908,167.0058,166.8242,166.894,22325.0
2016-06-14 14:20:00,239.01,239.14,238.92,239.06,3334.0,166.915,167.0058,166.8521,166.9499,3334.0
2016-06-14 14:25:00,239.06,239.17,238.89,239.05,7684.0,166.9499,167.0267,166.8312,166.9429,7684.0
2016-06-14 14:30:00,238.98,239.1,238.84,238.84,7708.0,166.894,166.9778,166.7963,166.7963,7708.0
2016-06-14 14:35:00,238.88,238.89,238.63,238.84,7473.0,166.8242,166.8312,166.6496,166.7963,7473.0
2016-06-14 14:40:00,238.69,238.84,238.65,238.66,2000.0,166.6915,166.7963,166.6636,166.6706,2000.0
2016-06-14 14:45:00,238.75,238.77,238.43,238.43,4954.0,166.7334,166.7474,166.5099,166.5099,4954.0
2016-06-14 14:50:00,238.57,238.62,238.48,238.62,5003.0,166.6077,166.6426,166.5449,166.6426,5003.0
2016-06-14 14:55:00,238.67,238.77,238.31,238.36,4700.0,166.6776,166.7474,166.4261,166.4611,4700.0
2016-06-14 15:00:00,238.34,238.52,238.07,238.5,11228.0,166.4471,166.5728,166.2585,166.5588,11228.0
2016-06-14 15:05:00,238.56,238.77,238.53,238.6,4114.0,166.6007,166.7474,166.5798,166.6287,4114.0
2016-06-14 15:10:00,238.59,238.68,238.31,238.56,5391.0,166.6217,166.6845,166.4261,166.6007,5391.0
2016-06-14 15:15:00,238.62,238.7,238.34,238.35,10774.0,166.6426,166.6985,166.4471,166.4541,10774.0
2016-06-14 15:20:00,238.3,238.66,238.3,238.37,8770.0,166.4192,166.6706,166.4192,166.468,8770.0
2016-06-14 15:25:00,238.24,238.6,238.24,238.45,8155.0,166.3773,166.6287,166.3773,166.5239,8155.0
2016-06-14 15:30:00,238.5,238.55,238.28,238.3,15306.0,166.5588,166.5937,166.4052,166.4192,15306.0
2016-06-14 15:35:00,238.3,238.48,238.16,238.3,15992.0,166.4192,166.5449,166.3214,166.4192,15992.0
2016-06-14 15:40:00,238.36,238.4,238.23,238.34,20682.0,166.4611,166.489,166.3703,166.4471,20682.0
2016-06-14 15:45:00,238.22,238.31,238.01,238.09,27138.0,166.3633,166.4261,166.2166,166.2725,27138.0
2016-06-14 15:50:00,238.1,238.18,238.01,238.15,18424.0,166.2795,166.3354,166.2166,166.3144,18424.0
2016-06-14 15:55:00,238.07,238.27,238.01,238.08,102576.0,166.2585,166.3982,166.2166,166.2655,102576.0
2016-06-15 09:30:00,239.98,240.38,238.21,239.85,24334.0,167.5924,167.8717,166.3563,167.5016,24334.0
2016-06-15 09:35:00,239.81,240.67,239.79,240.24,12008.0,167.4737,168.0743,167.4597,167.774,12008.0
2016-06-15 09:40:00,240.14,241.24,240.13,240.76,10153.0,167.7041,168.4723,167.6972,168.1371,10153.0
2016-06-15 09:45:00,241.21,241.5,240.9,241.5,6696.0,168.4514,168.6539,168.2349,168.6539,6696.0
2016-06-15 09:50:00,241.24,241.65,240.75,241.47,13874.0,168.4723,168.7587,168.1301,168.633,13874.0
2016-06-15 09:55:00,241.65,241.67,241.25,241.37,12579.0,168.7587,168.7726,168.4793,168.5631,12579.0
2016-06-15 10:00:00,241.26,241.43,241.07,241.26,8351.0,168.4863,168.605,168.3536,168.4863,8351.0
2016-06-15 10:05:00,241.17,241.36,240.86,241.13,19157.0,168.4235,168.5561,168.207,168.3955,19157.0
2016-06-15 10:10:00,241.25,241.32,240.99,240.99,9593.0,168.4793,168.5282,168.2977,168.2977,9593.0
2016-06-15 10:15:00,241.05,241.24,241.05,241.1,8939.0,168.3396,168.4723,168.3396,168.3746,8939.0
2016-06-15 10:20:00,241.1,241.3,240.99,241.16,13225.0,168.3746,168.5142,168.2977,168.4165,13225.0
2016-06-15 10:25:00,241.18,241.3,241.11,241.3,38174.0,168.4304,168.5142,168.3815,168.5142,38174.0
2016-06-15 10:30:00,241.33,241.39,241.07,241.35,28034.0,168.5352,168.5771,168.3536,168.5492,28034.0
2016-06-15 10:35:00,241.36,241.72,241.22,241.72,13077.0,168.5561,168.8075,168.4584,168.8075,13077.0
2016-06-15 10:40:00,241.77,242.22,241.69,242.17,16156.0,168.8425,169.1567,168.7866,169.1218,16156.0
2016-06-15 10:45:00,242.14,242.79,242.05,242.6,16736.0,169.1009,169.5548,169.038,169.4221,16736.0
2016-06-15 10:50:00,242.6,242.61,242.17,242.36,4545.0,169.4221,169.4291,169.1218,169.2545,4545.0
2016-06-15 10:55:00,242.36,242.42,241.9,241.98,6593.0,169.2545,169.2964,168.9333,168.9891,6593.0
2016-06-15 11:00:00,242.02,242.53,241.99,242.42,13187.0,169.0171,169.3732,168.9961,169.2964,13187.0
2016-06-15 11:05:00,242.44,242.44,241.89,241.93,3445.0,169.3104,169.3104,168.9263,168.9542,3445.0
2016-06-15 11:10:00,242.04,242.12,241.58,241.65,3909.0,169.031,169.0869,168.7098,168.7587,3909.0
2016-06-15 11:15:00,241.62,241.73,241.43,241.52,4472.0,168.7377,168.8145,168.605,168.6679,4472.0
2016-06-15 11:20:00,241.5,241.63,241.37,241.38,6781.0,168.6539,168.7447,168.5631,168.5701,6781.0
2016-06-15 11:25:00,241.4,241.89,241.37,241.67,5732.0,168.5841,168.9263,168.5631,168.7726,5732.0
2016-06-15 11:30:00,241.59,241.77,241.3,241.67,8334.0,168.7168,168.8425,168.5142,168.7726,8334.0
2016-06-15 11:35:00,241.68,241.81,241.49,241.79,5884.0,168.7796,168.8704,168.6469,168.8564,5884.0
2016-06-15 11:40:00,241.78,241.96,241.75,241.89,3900.0,168.8495,168.9752,168.8285,168.9263,3900.0
2016-06-15 11:45:00,241.9,242.12,241.8,241.97,6755.0,168.9333,169.0869,168.8634,168.9821,6755.0
2016-06-15 11:50:00,241.99,242.05,241.58,241.76,9368.0,168.9961,169.038,168.7098,168.8355,9368.0
2016-06-15 11:55:00,241.77,241.88,241.66,241.8,8649.0,168.8425,168.9193,168.7656,168.8634,8649.0
2016-06-15 12:00:00,241.86,242.08,241.86,241.91,7459.0,168.9053,169.059,168.9053,168.9402,7459.0
2016-06-15 12:05:00,241.93,242.03,241.64,241.74,12961.0,168.9542,169.024,168.7517,168.8215,12961.0
2016-06-15 12:10:00,241.81,242.0,241.65,241.97,8800.0,168.8704,169.0031,168.7587,168.9821,8800.0
2016-06-15 12:15:00,242.02,242.02,241.72,241.84,4120.0,169.0171,169.0171,168.8075,168.8914,4120.0
2016-06-15 12:20:00,241.96,242.01,241.78,241.96,4653.0,168.9752,169.0101,168.8495,168.9752,4653.0
2016-06-15 12:25:00,241.97,242.2,241.78,241.86,9138.0,168.9821,169.1428,168.8495,168.9053,9138.0
2016-06-15 12:30:00,241.92,242.09,241.87,241.87,8864.0,168.9472,169.0659,168.9123,168.9123,8864.0
2016-06-15 12:35:00,241.88,241.99,241.82,241.97,2940.0,168.9193,168.9961,168.8774,168.9821,2940.0
2016-06-15 12:40:00,241.95,242.05,241.88,242.01,6120.0,168.9682,169.038,168.9193,169.0101,6120.0
2016-06-15 12:45:00,242.02,242.15,241.81,242.15,11270.0,169.0171,169.1078,168.8704,169.1078,11270.0
2016-06-15 12:50:00,242.11,242.43,242.11,242.13,12230.0,169.0799,169.3034,169.0799,169.0939,12230.0
2016-06-15 12:55:00,242.14,242.4,242.05,242.05,5323.0,169.1009,169.2824,169.038,169.038,5323.0
2016-06-15 13:00:00,242.14,242.3,242.14,242.26,5725.0,169.1009,169.2126,169.1009,169.1847,5725.0
2016-06-15 13:05:00,242.3,242.53,242.3,242.44,5700.0,169.2126,169.3732,169.2126,169.3104,5700.0
2016-06-15 13:10:00,242.45,242.46,242.26,242.46,4222.0,169.3174,169.3243,169.1847,169.3243,4222.0
2016-06-15 13:15:00,242.43,242.78,242.42,242.7,6458.0,169.3034,169.5478,169.2964,169.4919,6458.0
2016-06-15 13:20:00,242.8,242.99,242.79,242.94,5349.0,169.5618,169.6945,169.5548,169.6595,5349.0
2016-06-15 13:25:00,242.9,243.0,242.76,242.89,4726.0,169.6316,169.7014,169.5338,169.6246,4726.0
2016-06-15 13:30:00,242.78,242.78,242.6,242.7,8631.0,169.5478,169.5478,169.4221,169.4919,8631.0
2016-06-15 13:35:00,242.67,242.73,242.57,242.73,3820.0,169.471,169.5129,169.4012,169.5129,3820.0
2016-06-15 13:40:00,242.79,242.79,242.56,242.56,2100.0,169.5548,169.5548,169.3942,169.3942,2100.0
2016-06-15 13:45:00,242.57,242.92,242.54,242.92,16506.0,169.4012,169.6456,169.3802,169.6456,16506.0
2016-06-15 13:50:00,242.86,242.86,242.65,242.8,16209.0,169.6037,169.6037,169.457,169.5618,16209.0
2016-06-15 13:55:00,242.81,242.86,242.64,242.68,9549.0,169.5688,169.6037,169.45,169.478,9549.0
2016-06-15 14:00:00,242.68,243.81,242.49,243.74,20044.0,169.478,170.2671,169.3453,170.2182,20044.0
2016-06-15 14:05:00,243.72,243.76,243.21,243.24,6900.0,170.2043,170.2322,169.8481,169.8691,6900.0
2016-06-15 14:10:00,243.34,243.45,243.13,243.4,13231.0,169.9389,170.0157,169.7922,169.9808,13231.0
2016-06-15 14:15:00,243.5,243.7,243.31,243.7,19128.0,170.0506,170.1903,169.9179,170.1903,19128.0
2016-06-15 14:20:00,243.81,244.19,243.72,243.98,6739.0,170.2671,170.5325,170.2043,170.3858,6739.0
2016-06-15 14:25:00,244.01,244.38,243.99,244.22,9468.0,170.4068,170.6652,170.3928,170.5534,9468.0
2016-06-15 14:30:00,244.18,244.34,244.05,244.3,15182.0,170.5255,170.6373,170.4347,170.6093,15182.0
2016-06-15 14:35:00,244.29,244.29,244.07,244.21,7754.0,170.6023,170.6023,170.4487,170.5465,7754.0
2016-06-15 14:40:00,244.1,244.32,244.03,244.3,4676.0,170.4696,170.6233,170.4208,170.6093,4676.0
2016-06-15 14:45:00,244.27,244.37,244.11,244.23,5858.0,170.5884,170.6582,170.4766,170.5604,5858.0
2016-06-15 14:50:00,244.26,244.34,243.78,243.88,3505.0,170.5814,170.6373,170.2462,170.316,3505.0
2016-06-15 14:55:00,243.94,244.22,243.88,244.17,6700.0,170.3579,170.5534,170.316,170.5185,6700.0
2016-06-15 15:00:00,244.16,244.26,243.96,244.1,13360.0,170.5115,170.5814,170.3719,170.4696,13360.0
2016-06-15 15:05:00,244.09,244.3,244.08,244.19,44202.0,170.4627,170.6093,170.4557,170.5325,44202.0
2016-06-15 15:10:00,244.14,244.41,244.14,244.36,4267.0,170.4976,170.6861,170.4976,170.6512,4267.0
2016-06-15 15:15:00,244.38,244.43,244.12,244.27,6565.0,170.6652,170.7001,170.4836,170.5884,6565.0
2016-06-15 15:20:00,244.4,244.63,244.36,244.54,6801.0,170.6792,170.8398,170.6512,170.7769,6801.0
2016-06-15 15:25:00,244.54,244.74,244.46,244.74,10944.0,170.7769,170.9166,170.7211,170.9166,10944.0
2016-06-15 15:30:00,244.68,244.68,244.38,244.39,16751.0,170.8747,170.8747,170.6652,170.6722,16751.0
2016-06-15 15:35:00,244.39,244.49,244.28,244.35,27461.0,170.6722,170.742,170.5953,170.6442,27461.0
2016-06-15 15:40:00,244.34,244.47,244.3,244.38,22743.0,170.6373,170.728,170.6093,170.6652,22743.0
2016-06-15 15:45:00,244.38,244.39,244.0,244.11,21983.0,170.6652,170.6722,170.3998,170.4766,21983.0
2016-06-15 15:50:00,244.07,244.07,243.63,243.72,22000.0,170.4487,170.4487,170.1414,170.2043,22000.0
2016-06-15 15:55:00,243.69,243.85,243.34,243.5,80639.0,170.1833,170.2951,169.9389,170.0506,80639.0
2016-06-16 09:30:00,242.76,244.23,242.2,243.56,15769.0,169.5338,170.5604,169.1428,170.0925,15769.0
2016-06-16 09:35:00,243.67,244.5,243.66,244.3,9372.0,170.1694,170.749,170.1624,170.6093,9372.0
2016-06-16 09:40:00,244.38,244.47,243.85,244.47,10643.0,170.6652,170.728,170.2951,170.728,10643.0
2016-06-16 09:45:00,244.41,244.42,243.79,244.26,12189.0,170.6861,170.6931,170.2532,170.5814,12189.0
2016-06-16 09:50:00,244.22,244.99,244.07,244.85,16098.0,170.5534,171.0912,170.4487,170.9934,16098.0
2016-06-16 09:55:00,244.88,245.32,244.76,244.81,12759.0,171.0144,171.3216,170.9306,170.9655,12759.0
2016-06-16 10:00:00,244.81,245.32,244.79,245.3,22802.0,170.9655,171.3216,170.9515,171.3077,22802.0
2016-06-16 10:05:00,245.1,245.96,245.1,245.68,13362.0,171.168,171.7686,171.168,171.5731,13362.0
2016-06-16 10:10:00,245.72,245.83,245.62,245.62,5392.0,171.601,171.6778,171.5312,171.5312,5392.0
2016-06-16 10:15:00,245.6,246.24,245.51,246.12,14435.0,171.5172,171.9641,171.4543,171.8803,14435.0
2016-06-16 10:20:00,246.1,246.51,246.02,246.51,10188.0,171.8664,172.1527,171.8105,172.1527,10188.0
2016-06-16 10:25:00,246.4,246.96,246.39,246.84,19874.0,172.0759,172.467,172.0689,172.3832,19874.0
2016-06-16 10:30:00,246.73,246.9,246.6,246.78,13096.0,172.3063,172.4251,172.2155,172.3412,13096.0
2016-06-16 10:35:00,246.61,246.92,246.34,246.51,17442.0,172.2225,172.439,172.034,172.1527,17442.0
2016-06-16 10:40:00,246.48,246.55,246.23,246.4,10530.0,172.1317,172.1806,171.9572,172.0759,10530.0
2016-06-16 10:45:00,246.5,246.65,246.09,246.09,4982.0,172.1457,172.2505,171.8594,171.8594,4982.0
2016-06-16 10:50:00,246.26,246.5,246.21,246.36,5315.0,171.9781,172.1457,171.9432,172.0479,5315.0
2016-06-16 10:55:00,246.28,246.28,245.65,245.66,9151.0,171.9921,171.9921,171.5521,171.5591,9151.0
2016-06-16 11:00:00,245.65,245.65,245.33,245.53,12882.0,171.5521,171.5521,171.3286,171.4683,12882.0
2016-06-16 11:05:00,245.46,246.5,245.35,246.43,14691.0,171.4194,172.1457,171.3426,172.0968,14691.0
2016-06-16 11:10:00,246.46,246.49,246.25,246.44,5742.0,172.1178,172.1387,171.9711,172.1038,5742.0
2016-06-16 11:15:00,246.43,246.44,246.03,246.03,4133.0,172.0968,172.1038,171.8175,171.8175,4133.0
2016-06-16 11:20:00,245.84,246.03,245.62,246.02,2070.0,171.6848,171.8175,171.5312,171.8105,2070.0
2016-06-16 11:25:00,245.89,246.47,245.82,246.47,3304.0,171.7197,172.1248,171.6708,172.1248,3304.0
2016-06-16 11:30:00,246.48,246.63,246.05,246.05,1500.0,172.1317,172.2365,171.8314,171.8314,1500.0
2016-06-16 11:35:00,246.01,246.07,245.77,245.83,2998.0,171.8035,171.8454,171.6359,171.6778,2998.0
2016-06-16 11:40:00,245.63,245.64,245.04,245.04,1639.0,171.5381,171.5451,171.1261,171.1261,1639.0
2016-06-16 11:45:00,244.86,245.2,244.79,245.2,3951.0,171.0004,171.2378,170.9515,171.2378,3951.0
2016-06-16 11:50:00,245.1,245.25,244.78,244.86,4320.0,171.168,171.2728,170.9445,171.0004,4320.0
2016-06-16 11:55:00,244.87,244.98,244.5,244.64,3041.0,171.0074,171.0842,170.749,170.8468,3041.0
2016-06-16 12:00:00,244.83,244.94,244.58,244.91,4312.0,170.9794,171.0563,170.8049,171.0353,4312.0
2016-06-16 12:05:00,244.94,245.24,244.83,245.24,2900.0,171.0563,171.2658,170.9794,171.2658,2900.0
2016-06-16 12:10:00,245.11,245.23,244.89,244.89,4216.0,171.175,171.2588,171.0213,171.0213,4216.0
2016-06-16 12:15:00,244.91,245.34,244.86,245.07,9477.0,171.0353,171.3356,171.0004,171.1471,9477.0
2016-06-16 12:20:00,244.97,245.17,244.77,245.13,2741.0,171.0772,171.2169,170.9375,171.189,2741.0
2016-06-16 12:25:00,245.02,245.38,245.02,245.19,5514.0,171.1121,171.3635,171.1121,171.2309,5514.0
2016-06-16 12:30:00,245.2,245.2,245.11,245.15,1000.0,171.2378,171.2378,171.175,171.2029,1000.0
2016-06-16 12:35:00,245.12,245.39,244.97,245.25,8009.0,171.182,171.3705,171.0772,171.2728,8009.0
2016-06-16 12:40:00,245.16,245.32,245.09,245.29,9214.0,171.2099,171.3216,171.161,171.3007,9214.0
2016-06-16 12:45:00,245.16,245.17,244.7,244.9,6793.0,171.2099,171.2169,170.8887,171.0283,6793.0
2016-06-16 12:50:00,244.81,244.81,244.37,244.77,8735.0,170.9655,170.9655,170.6582,170.9375,8735.0
2016-06-16 12:55:00,244.64,244.83,244.51,244.51,8414.0,170.8468,170.9794,170.756,170.756,8414.0
2016-06-16 13:00:00,244.6,244.76,244.35,244.52,8485.0,170.8188,170.9306,170.6442,170.763,8485.0
2016-06-16 13:05:00,244.56,244.7,244.37,244.5,4217.0,170.7909,170.8887,170.6582,170.749,4217.0
2016-06-16 13:10:00,244.76,244.82,244.33,244.44,14590.0,170.9306,170.9725,170.6303,170.7071,14590.0
2016-06-16 13:15:00,244.38,244.55,244.37,244.55,18106.0,170.6652,170.7839,170.6582,170.7839,18106.0
2016-06-16 13:20:00,244.55,244.65,244.39,244.45,7167.0,170.7839,170.8537,170.6722,170.7141,7167.0
2016-06-16 13:25:00,244.49,244.6,244.16,244.16,3931.0,170.742,170.8188,170.5115,170.5115,3931.0
2016-06-16 13:30:00,244.33,244.5,244.18,244.5,5250.0,170.6303,170.749,170.5255,170.749,5250.0
2016-06-16 13:35:00,244.49,244.79,244.2,244.67,18202.0,170.742,170.9515,170.5395,170.8677,18202.0
2016-06-16 13:40:00,244.61,244.8,244.45,244.54,3408.0,170.8258,170.9585,170.7141,170.7769,3408.0
2016-06-16 13:45:00,244.39,244.61,244.3,244.61,5061.0,170.6722,170.8258,170.6093,170.8258,5061.0
2016-06-16 13:50:00,244.55,244.72,244.38,244.71,3975.0,170.7839,170.9026,170.6652,170.8956,3975.0
2016-06-16 13:55:00,244.68,244.75,244.37,244.71,7317.0,170.8747,170.9236,170.6582,170.8956,7317.0
2016-06-16 14:00:00,244.67,244.71,244.45,244.47,13029.0,170.8677,170.8956,170.7141,170.728,13029.0
2016-06-16 14:05:00,244.45,244.49,244.21,244.27,4880.0,170.7141,170.742,170.5465,170.5884,4880.0
2016-06-16 14:10:00,244.36,244.62,244.22,244.28,10083.0,170.6512,170.8328,170.5534,170.5953,10083.0
2016-06-16 14:15:00,244.31,244.56,244.3,244.5,4040.0,170.6163,170.7909,170.6093,170.749,4040.0
2016-06-16 14:20:00,244.5,244.51,244.3,244.32,6202.0,170.749,170.756,170.6093,170.6233,6202.0
2016-06-16 14:25:00,244.3,244.43,244.16,244.37,9745.0,170.6093,170.7001,170.5115,170.6582,9745.0
2016-06-16 14:30:00,244.26,244.45,244.08,244.09,8860.0,170.5814,170.7141,170.4557,170.4627,8860.0
2016-06-16 14:35:00,244.13,244.38,244.02,244.02,4691.0,170.4906,170.6652,170.4138,170.4138,4691.0
2016-06-16 14:40:00,244.1,244.28,244.0,244.08,2959.0,170.4696,170.5953,170.3998,170.4557,2959.0
2016-06-16 14:45:00,244.14,244.14,243.78,244.1,5445.0,170.4976,170.4976,170.2462,170.4696,5445.0
2016-06-16 14:50:00,244.04,244.34,243.84,244.32,12719.0,170.4277,170.6373,170.2881,170.6233,12719.0
2016-06-16 14:55:00,244.35,244.36,243.9,243.9,6615.0,170.6442,170.6512,170.33,170.33,6615.0
2016-06-16 15:00:00,243.9,244.18,243.9,243.93,8764.0,170.33,170.5255,170.33,170.3509,8764.0
2016-06-16 15:05:00,243.93,244.0,243.83,243.89,4246.0,170.3509,170.3998,170.2811,170.323,4246.0
2016-06-16 15:10:00,243.99,244.12,243.75,243.95,4066.0,170.3928,170.4836,170.2252,170.3649,4066.0
2016-06-16 15:15:00,243.96,244.35,243.85,244.21,9136.0,170.3719,170.6442,170.2951,170.5465,9136.0
2016-06-16 15:20:00,244.17,244.44,243.95,244.41,16843.0,170.5185,170.7071,170.3649,170.6861,16843.0
2016-06-16 15:25:00,244.45,244.46,244.22,244.29,5910.0,170.7141,170.7211,170.5534,170.6023,5910.0
2016-06-16 15:30:00,244.35,244.4,244.17,244.3,6046.0,170.6442,170.6792,170.5185,170.6093,6046.0
2016-06-16 15:35:00,244.33,244.38,243.93,244.0,13053.0,170.6303,170.6652,170.3509,170.3998,13053.0
2016-06-16 15:40:00,244.05,244.29,244.01,244.25,13186.0,170.4347,170.6023,170.4068,170.5744,13186.0
2016-06-16 15:45:00,244.26,244.37,244.06,244.13,24167.0,170.5814,170.6582,170.4417,170.4906,24167.0
2016-06-16 15:50:00,244.11,244.25,244.04,244.12,29077.0,170.4766,170.5744,170.4277,170.4836,29077.0
2016-06-16 15:55:00,244.12,244.44,244.09,244.31,74264.0,170.4836,170.7071,170.4627,170.6163,74264.0
2016-06-17 09:30:00,244.03,244.22,242.15,242.38,94673.0,170.4208,170.5534,169.1078,169.2685,94673.0
2016-06-17 09:35:00,242.69,242.79,241.0,241.24,5109.0,169.485,169.5548,168.3047,168.4723,5109.0
2016-06-17 09:40:00,241.42,241.67,241.14,241.58,11528.0,168.598,168.7726,168.4025,168.7098,11528.0
2016-06-17 09:45:00,241.42,241.42,239.74,239.74,15779.0,168.598,168.598,167.4248,167.4248,15779.0
2016-06-17 09:50:00,239.86,239.86,239.1,239.22,5794.0,167.5086,167.5086,166.9778,167.0616,5794.0
2016-06-17 09:55:00,239.1,239.89,239.1,239.89,8784.0,166.9778,167.5295,166.9778,167.5295,8784.0
2016-06-17 10:00:00,240.19,240.2,239.9,240.2,5717.0,167.7391,167.746,167.5365,167.746,5717.0
2016-06-17 10:05:00,240.11,240.5,240.01,240.18,2759.0,167.6832,167.9555,167.6134,167.7321,2759.0
2016-06-17 10:10:00,240.1,240.47,239.82,239.95,10742.0,167.6762,167.9346,167.4807,167.5715,10742.0
2016-06-17 10:15:00,239.89,240.29,239.78,240.29,7291.0,167.5295,167.8089,167.4527,167.8089,7291.0
2016-06-17 10:20:00,240.27,240.81,240.27,240.73,4310.0,167.7949,168.172,167.7949,168.1162,4310.0
2016-06-17 10:25:00,240.78,240.78,240.45,240.5,6454.0,168.1511,168.1511,167.9206,167.9555,6454.0
2016-06-17 10:30:00,240.6,240.6,239.8,239.97,9961.0,168.0254,168.0254,167.4667,167.5854,9961.0
2016-06-17 10:35:00,239.94,240.36,239.85,240.29,6135.0,167.5645,167.8578,167.5016,167.8089,6135.0
2016-06-17 10:40:00,240.32,240.7,240.32,240.6,4100.0,167.8298,168.0952,167.8298,168.0254,4100.0
2016-06-17 10:45:00,240.48,241.0,240.28,241.0,5046.0,167.9416,168.3047,167.8019,168.3047,5046.0
2016-06-17 10:50:00,240.86,240.94,240.48,240.53,5755.0,168.207,168.2628,167.9416,167.9765,5755.0
2016-06-17 10:55:00,240.54,240.8,240.39,240.53,13045.0,167.9835,168.1651,167.8787,167.9765,13045.0
2016-06-17 11:00:00,240.53,240.53,240.31,240.4,5733.0,167.9765,167.9765,167.8229,167.8857,5733.0
2016-06-17 11:05:00,240.51,240.66,240.33,240.36,5744.0,167.9625,168.0673,167.8368,167.8578,5744.0
2016-06-17 11:10:00,240.5,240.58,240.01,240.02,8850.0,167.9555,168.0114,167.6134,167.6203,8850.0
2016-06-17 11:15:00,240.2,240.23,240.07,240.14,3200.0,167.746,167.767,167.6553,167.7041,3200.0
2016-06-17 11:20:00,240.14,240.29,239.54,239.54,11645.0,167.7041,167.8089,167.2851,167.2851,11645.0
2016-06-17 11:25:00,239.54,239.97,239.54,239.86,7400.0,167.2851,167.5854,167.2851,167.5086,7400.0
2016-06-17 11:30:00,239.98,240.03,239.79,239.95,5506.0,167.5924,167.6273,167.4597,167.5715,5506.0
2016-06-17 11:35:00,240.0,240.08,239.95,239.96,2691.0,167.6064,167.6622,167.5715,167.5784,2691.0
2016-06-17 11:40:00,239.97,240.14,239.92,240.11,9415.0,167.5854,167.7041,167.5505,167.6832,9415.0
2016-06-17 11:45:00,240.1,240.6,239.97,240.57,16486.0,167.6762,168.0254,167.5854,168.0044,16486.0
2016-06-17 11:50:00,240.67,240.68,240.56,240.61,2301.0,168.0743,168.0813,167.9975,168.0324,2301.0
2016-06-17 11:55:00,240.64,240.67,240.54,240.66,4701.0,168.0533,168.0743,167.9835,168.0673,4701.0
2016-06-17 12:00:00,240.69,240.91,240.62,240.9,4803.0,168.0882,168.2419,168.0394,168.2349,4803.0
2016-06-17 12:05:00,240.83,240.97,240.75,240.92,5178.0,168.186,168.2838,168.1301,168.2489,5178.0
2016-06-17 12:10:00,240.94,240.99,240.75,240.84,2100.0,168.2628,168.2977,168.1301,168.193,2100.0
2016-06-17 12:15:00,240.88,240.97,240.72,240.72,4400.0,168.2209,168.2838,168.1092,168.1092,4400.0
2016-06-17 12:20:00,240.61,240.86,240.54,240.78,14266.0,168.0324,168.207,167.9835,168.1511,14266.0
2016-06-17 12:25:00,240.8,240.9,240.71,240.9,8060.0,168.1651,168.2349,168.1022,168.2349,8060.0
2016-06-17 12:30:00,240.89,241.02,240.88,240.96,3600.0,168.2279,168.3187,168.2209,168.2768,3600.0
2016-06-17 12:35:00,240.89,240.89,240.6,240.72,2940.0,168.2279,168.2279,168.0254,168.1092,2940.0
2016-06-17 12:40:00,240.69,240.84,240.64,240.84,4900.0,168.0882,168.193,168.0533,168.193,4900.0
2016-06-17 12:45:00,240.96,240.96,240.7,240.7,600.0,168.2768,168.2768,168.0952,168.0952,600.0
2016-06-17 12:50:00,240.9,241.0,240.86,240.94,1200.0,168.2349,168.3047,168.207,168.2628,1200.0
2016-06-17 12:55:00,240.89,241.05,240.89,241.05,3000.0,168.2279,168.3396,168.2279,168.3396,3000.0
2016-06-17 13:00:00,240.92,241.02,240.75,240.75,1874.0,168.2489,168.3187,168.1301,168.1301,1874.0
2016-06-17 13:05:00,240.86,240.92,240.8,240.85,2450.0,168.207,168.2489,168.1651,168.2,2450.0
2016-06-17 13:10:00,240.79,240.93,240.73,240.88,5132.0,168.1581,168.2558,168.1162,168.2209,5132.0
2016-06-17 13:15:00,240.94,241.46,240.93,241.46,5500.0,168.2628,168.626,168.2558,168.626,5500.0
2016-06-17 13:20:00,241.34,241.58,241.34,241.54,6318.0,168.5422,168.7098,168.5422,168.6818,6318.0
2016-06-17 13:25:00,241.53,241.91,241.49,241.91,6491.0,168.6749,168.9402,168.6469,168.9402,6491.0
2016-06-17 13:30:00,241.89,241.95,241.89,241.93,1705.0,168.9263,168.9682,168.9263,168.9542,1705.0
2016-06-17 13:35:00,241.86,241.95,241.68,241.85,19098.0,168.9053,168.9682,168.7796,168.8983,19098.0
2016-06-17 13:40:00,241.83,242.0,241.72,241.88,12971.0,168.8844,169.0031,168.8075,168.9193,12971.0
2016-06-17 13:45:00,241.83,242.24,241.83,242.21,13992.0,168.8844,169.1707,168.8844,169.1497,13992.0
2016-06-17 13:50:00,242.18,242.55,242.14,242.43,8531.0,169.1288,169.3872,169.1009,169.3034,8531.0
2016-06-17 13:55:00,242.51,242.56,242.42,242.47,3081.0,169.3593,169.3942,169.2964,169.3313,3081.0
2016-06-17 14:00:00,242.46,242.6,242.37,242.37,1870.0,169.3243,169.4221,169.2615,169.2615,1870.0
2016-06-17 14:05:00,242.38,242.41,242.17,242.22,4418.0,169.2685,169.2894,169.1218,169.1567,4418.0
2016-06-17 14:10:00,242.26,242.46,242.2,242.24,11871.0,169.1847,169.3243,169.1428,169.1707,11871.0
2016-06-17 14:15:00,242.21,242.41,242.2,242.22,4341.0,169.1497,169.2894,169.1428,169.1567,4341.0
2016-06-17 14:20:00,242.09,242.42,242.09,242.32,13564.0,169.0659,169.2964,169.0659,169.2266,13564.0
2016-06-17 14:25:00,242.21,242.29,242.06,242.18,3382.0,169.1497,169.2056,169.045,169.1288,3382.0
2016-06-17 14:30:00,242.17,242.35,242.08,242.08,3708.0,169.1218,169.2475,169.059,169.059,3708.0
2016-06-17 14:35:00,242.1,242.11,241.83,242.06,6700.0,169.0729,169.0799,168.8844,169.045,6700.0
2016-06-17 14:40:00,241.94,242.07,241.82,242.01,2750.0,168.9612,169.052,168.8774,169.0101,2750.0
2016-06-17 14:45:00,241.89,242.08,241.86,241.87,2400.0,168.9263,169.059,168.9053,168.9123,2400.0
2016-06-17 14:50:00,241.93,242.19,241.87,241.91,4722.0,168.9542,169.1358,168.9123,168.9402,4722.0
2016-06-17 14:55:00,241.91,242.21,241.84,242.16,17355.0,168.9402,169.1497,168.8914,169.1148,17355.0
2016-06-17 15:00:00,242.21,242.48,242.17,242.36,5294.0,169.1497,169.3383,169.1218,169.2545,5294.0
2016-06-17 15:05:00,242.39,242.4,242.16,242.19,3976.0,169.2754,169.2824,169.1148,169.1358,3976.0
2016-06-17 15:10:00,242.16,242.17,242.0,242.0,1764.0,169.1148,169.1218,169.0031,169.0031,1764.0
2016-06-17 15:15:00,242.01,242.08,241.91,242.04,4737.0,169.0101,169.059,168.9402,169.031,4737.0
2016-06-17 15:20:00,242.14,242.14,241.84,241.85,3000.0,169.1009,169.1009,168.8914,168.8983,3000.0
2016-06-17 15:25:00,241.83,241.86,241.67,241.79,7373.0,168.8844,168.9053,168.7726,168.8564,7373.0
2016-06-17 15:30:00,241.68,241.85,241.5,241.83,5879.0,168.7796,168.8983,168.6539,168.8844,5879.0
2016-06-17 15:35:00,241.84,241.84,241.46,241.5,11772.0,168.8914,168.8914,168.626,168.6539,11772.0
2016-06-17 15:40:00,241.49,241.49,241.18,241.18,4245.0,168.6469,168.6469,168.4304,168.4304,4245.0
2016-06-17 15:45:00,241.11,241.43,240.83,241.2,29554.0,168.3815,168.605,168.186,168.4444,29554.0
2016-06-17 15:50:00,241.14,241.47,241.14,241.46,23857.0,168.4025,168.633,168.4025,168.626,23857.0
2016-06-17 15:55:00,241.4,241.52,241.26,241.44,54931.0,168.5841,168.6679,168.4863,168.612,54931.0
2016-06-20 09:30:00,242.71,244.29,242.71,244.29,8335.0,169.4989,170.6023,169.4989,170.6023,8335.0
2016-06-20 09:35:00,244.0,244.93,244.0,244.51,1000.0,170.3998,171.0493,170.3998,170.756,1000.0
2016-06-20 09:40:00,244.9,245.13,244.42,244.51,2183.0,171.0283,171.189,170.6931,170.756,2183.0
2016-06-20 09:45:00,244.28,244.59,243.99,244.28,4523.0,170.5953,170.8118,170.3928,170.5953,4523.0
2016-06-20 09:50:00,244.48,244.48,243.57,243.58,5034.0,170.735,170.735,170.0995,170.1065,5034.0
2016-06-20 09:55:00,243.74,243.88,243.47,243.88,7238.0,170.2182,170.316,170.0297,170.316,7238.0
2016-06-20 10:00:00,243.76,243.84,243.32,243.45,9836.0,170.2322,170.2881,169.9249,170.0157,9836.0
2016-06-20 10:05:00,243.33,243.73,243.22,243.64,6547.0,169.9319,170.2113,169.8551,170.1484,6547.0
2016-06-20 10:10:00,243.84,244.07,243.78,244.06,2730.0,170.2881,170.4487,170.2462,170.4417,2730.0
2016-06-20 10:15:00,243.88,244.25,243.88,243.97,2200.0,170.316,170.5744,170.316,170.3789,2200.0
2016-06-20 10:20:00,243.97,244.1,243.6,243.78,4645.0,170.3789,170.4696,170.1205,170.2462,4645.0
2016-06-20 10:25:00,243.73,243.78,243.48,243.48,7778.0,170.2113,170.2462,170.0367,170.0367,7778.0
2016-06-20 10:30:00,243.6,243.6,243.08,243.2,3913.0,170.1205,170.1205,169.7573,169.8411,3913.0
2016-06-20 10:35:00,243.14,243.37,242.98,243.25,4077.0,169.7992,169.9598,169.6875,169.876,4077.0
2016-06-20 10:40:00,243.22,243.22,242.87,243.01,5303.0,169.8551,169.8551,169.6107,169.7084,5303.0
2016-06-20 10:45:00,243.04,243.09,242.84,242.93,2600.0,169.7294,169.7643,169.5897,169.6526,2600.0
2016-06-20 10:50:00,242.86,243.11,242.68,242.68,4370.0,169.6037,169.7783,169.478,169.478,4370.0
2016-06-20 10:55:00,242.8,243.0,242.68,243.0,1500.0,169.5618,169.7014,169.478,169.7014,1500.0
2016-06-20 11:00:00,242.96,243.1,242.8,242.92,5828.0,169.6735,169.7713,169.5618,169.6456,5828.0
2016-06-20 11:05:00,242.97,243.38,242.97,243.29,5626.0,169.6805,169.9668,169.6805,169.904,5626.0
2016-06-20 11:10:00,243.34,243.34,243.0,243.01,15946.0,169.9389,169.9389,169.7014,169.7084,15946.0
2016-06-20 11:15:00,243.07,243.15,242.93,243.08,20923.0,169.7503,169.8062,169.6526,169.7573,20923.0
2016-06-20 11:20:00,243.08,243.42,243.0,243.42,9229.0,169.7573,169.9948,169.7014,169.9948,9229.0
2016-06-20 11:25:00,243.35,243.44,243.16,243.41,11604.0,169.9459,170.0087,169.8132,169.9878,11604.0
2016-06-20 11:30:00,243.29,243.3,243.02,243.09,11859.0,169.904,169.911,169.7154,169.7643,11859.0
2016-06-20 11:35:00,243.1,243.15,242.89,243.03,14815.0,169.7713,169.8062,169.6246,169.7224,14815.0
2016-06-20 11:40:00,243.03,243.15,242.95,242.95,6207.0,169.7224,169.8062,169.6665,169.6665,6207.0
2016-06-20 11:45:00,242.99,243.02,242.81,242.81,2000.0,169.6945,169.7154,169.5688,169.5688,2000.0
2016-06-20 11:50:00,242.74,242.75,242.56,242.69,2125.0,169.5199,169.5269,169.3942,169.485,2125.0
2016-06-20 11:55:00,242.8,242.81,242.63,242.81,802.0,169.5618,169.5688,169.4431,169.5688,802.0
2016-06-20 12:00:00,242.77,242.77,242.55,242.55,3898.0,169.5408,169.5408,169.3872,169.3872,3898.0
2016-06-20 12:05:00,242.44,242.46,242.32,242.44,1126.0,169.3104,169.3243,169.2266,169.3104,1126.0
2016-06-20 12:10:00,242.45,242.49,242.24,242.24,2732.0,169.3174,169.3453,169.1707,169.1707,2732.0
2016-06-20 12:15:00,242.36,242.37,241.87,241.94,11772.0,169.2545,169.2615,168.9123,168.9612,11772.0
2016-06-20 12:20:00,242.0,242.07,241.67,242.05,15409.0,169.0031,169.052,168.7726,169.038,15409.0
2016-06-20 12:25:00,242.16,242.19,242.12,242.16,1100.0,169.1148,169.1358,169.0869,169.1148,1100.0
2016-06-20 12:30:00,242.17,242.42,242.15,242.36,2900.0,169.1218,169.2964,169.1078,169.2545,2900.0
2016-06-20 12:35:00,242.34,242.46,242.34,242.46,1107.0,169.2405,169.3243,169.2405,169.3243,1107.0
2016-06-20 12:40:00,242.41,242.65,242.41,242.61,3100.0,169.2894,169.457,169.2894,169.4291,3100.0
2016-06-20 12:45:00,242.56,242.72,242.53,242.64,1900.0,169.3942,169.5059,169.3732,169.45,1900.0
2016-06-20 12:50:00,242.84,242.99,242.81,242.98,1300.0,169.5897,169.6945,169.5688,169.6875,1300.0
2016-06-20 12:55:00,242.88,242.88,242.73,242.78,1755.0,169.6176,169.6176,169.5129,169.5478,1755.0
2016-06-20 13:00:00,242.85,243.0,242.62,242.9,7018.0,169.5967,169.7014,169.4361,169.6316,7018.0
2016-06-20 13:05:00,242.9,243.03,242.81,242.91,5457.0,169.6316,169.7224,169.5688,169.6386,5457.0
2016-06-20 13:10:00,242.9,243.02,242.64,242.64,6863.0,169.6316,169.7154,169.45,169.45,6863.0
2016-06-20 13:15:00,242.67,242.69,242.51,242.67,2100.0,169.471,169.485,169.3593,169.471,2100.0
2016-06-20 13:20:00,242.54,242.67,242.5,242.5,6118.0,169.3802,169.471,169.3523,169.3523,6118.0
2016-06-20 13:25:00,242.47,242.47,242.14,242.15,2600.0,169.3313,169.3313,169.1009,169.1078,2600.0
2016-06-20 13:30:00,242.27,242.36,242.17,242.17,2136.0,169.1916,169.2545,169.1218,169.1218,2136.0
2016-06-20 13:35:00,242.2,242.55,242.19,242.55,3907.0,169.1428,169.3872,169.1358,169.3872,3907.0
2016-06-20 13:40:00,242.47,242.59,242.4,242.53,4061.0,169.3313,169.4151,169.2824,169.3732,4061.0
2016-06-20 13:45:00,242.43,242.49,242.28,242.3,1826.0,169.3034,169.3453,169.1986,169.2126,1826.0
2016-06-20 13:50:00,242.45,242.56,242.38,242.4,4094.0,169.3174,169.3942,169.2685,169.2824,4094.0
2016-06-20 13:55:00,242.4,242.57,242.4,242.57,1435.0,169.2824,169.4012,169.2824,169.4012,1435.0
2016-06-20 14:00:00,242.58,242.65,242.49,242.6,4113.0,169.4081,169.457,169.3453,169.4221,4113.0
2016-06-20 14:05:00,242.63,242.67,242.43,242.61,6184.0,169.4431,169.471,169.3034,169.4291,6184.0
2016-06-20 14:10:00,242.59,242.64,242.41,242.54,1911.0,169.4151,169.45,169.2894,169.3802,1911.0
2016-06-20 14:15:00,242.63,242.64,242.36,242.5,4287.0,169.4431,169.45,169.2545,169.3523,4287.0
2016-06-20 14:20:00,242.5,242.6,242.44,242.58,1505.0,169.3523,169.4221,169.3104,169.4081,1505.0
2016-06-20 14:25:00,242.49,242.54,242.33,242.39,3311.0,169.3453,169.3802,169.2335,169.2754,3311.0
2016-06-20 14:30:00,242.37,242.38,242.25,242.31,4300.0,169.2615,169.2685,169.1777,169.2196,4300.0
2016-06-20 14:35:00,242.35,242.36,242.1,242.18,2625.0,169.2475,169.2545,169.0729,169.1288,2625.0
2016-06-20 14:40:00,242.19,242.25,242.11,242.11,4097.0,169.1358,169.1777,169.0799,169.0799,4097.0
2016-06-20 14:45:00,242.11,242.24,242.09,242.19,4973.0,169.0799,169.1707,169.0659,169.1358,4973.0
2016-06-20 14:50:00,242.21,242.24,242.01,242.03,17019.0,169.1497,169.1707,169.0101,169.024,17019.0
2016-06-20 14:55:00,242.17,242.17,241.98,242.08,5376.0,169.1218,169.1218,168.9891,169.059,5376.0
2016-06-20 15:00:00,242.1,242.22,242.04,242.18,12166.0,169.0729,169.1567,169.031,169.1288,12166.0
2016-06-20 15:05:00,242.17,242.18,242.01,242.14,12514.0,169.1218,169.1288,169.0101,169.1009,12514.0
2016-06-20 15:10:00,242.18,242.18,241.96,242.01,2000.0,169.1288,169.1288,168.9752,169.0101,2000.0
2016-06-20 15:15:00,241.98,242.01,241.69,242.0,4433.0,168.9891,169.0101,168.7866,169.0031,4433.0
2016-06-20 15:20:00,241.93,242.01,241.75,241.81,12048.0,168.9542,169.0101,168.8285,168.8704,12048.0
2016-06-20 15:25:00,241.84,241.88,241.43,241.5,7918.0,168.8914,168.9193,168.605,168.6539,7918.0
2016-06-20 15:30:00,241.51,241.55,241.42,241.52,5822.0,168.6609,168.6888,168.598,168.6679,5822.0
2016-06-20 15:35:00,241.52,241.75,241.51,241.57,8648.0,168.6679,168.8285,168.6609,168.7028,8648.0
2016-06-20 15:40:00,241.54,241.75,241.5,241.57,21408.0,168.6818,168.8285,168.6539,168.7028,21408.0
2016-06-20 15:45:00,241.57,241.57,241.02,241.02,13291.0,168.7028,168.7028,168.3187,168.3187,13291.0
2016-06-20 15:50:00,240.99,241.06,240.62,240.69,19846.0,168.2977,168.3466,168.0394,168.0882,19846.0
2016-06-20 15:55:00,240.58,241.13,240.58,240.99,39130.0,168.0114,168.3955,168.0114,168.2977,39130.0
2016-06-21 09:30:00,242.36,242.53,242.16,242.22,12892.0,169.2545,169.3732,169.1148,169.1567,12892.0
2016-06-21 09:35:00,242.16,242.8,242.16,242.36,10616.0,169.1148,169.5618,169.1148,169.2545,10616.0
2016-06-21 09:40:00,242.42,243.0,242.4,242.73,4540.0,169.2964,169.7014,169.2824,169.5129,4540.0
2016-06-21 09:45:00,242.7,243.2,242.7,243.05,5479.0,169.4919,169.8411,169.4919,169.7364,5479.0
2016-06-21 09:50:00,243.05,243.4,242.6,242.83,8850.0,169.7364,169.9808,169.4221,169.5827,8850.0
2016-06-21 09:55:00,242.87,243.22,242.75,242.82,4162.0,169.6107,169.8551,169.5269,169.5757,4162.0
2016-06-21 10:00:00,242.76,243.4,242.7,243.25,7711.0,169.5338,169.9808,169.4919,169.876,7711.0
2016-06-21 10:05:00,243.22,243.25,242.89,243.0,10694.0,169.8551,169.876,169.6246,169.7014,10694.0
2016-06-21 10:10:00,242.71,243.14,242.66,242.93,6725.0,169.4989,169.7992,169.464,169.6526,6725.0
2016-06-21 10:15:00,242.92,243.23,242.91,243.23,4379.0,169.6456,169.8621,169.6386,169.8621,4379.0
2016-06-21 10:20:00,243.17,243.2,242.9,243.16,8554.0,169.8202,169.8411,169.6316,169.8132,8554.0
2016-06-21 10:25:00,243.21,243.21,242.74,243.15,6233.0,169.8481,169.8481,169.5199,169.8062,6233.0
2016-06-21 10:30:00,243.03,243.27,242.96,243.18,10554.0,169.7224,169.89,169.6735,169.8272,10554.0
2016-06-21 10:35:00,243.17,243.32,243.1,243.1,7927.0,169.8202,169.9249,169.7713,169.7713,7927.0
2016-06-21 10:40:00,243.17,243.39,243.12,243.14,13700.0,169.8202,169.9738,169.7853,169.7992,13700.0
2016-06-21 10:45:00,243.2,243.3,243.12,243.12,11596.0,169.8411,169.911,169.7853,169.7853,11596.0
2016-06-21 10:50:00,243.13,243.22,242.96,243.09,5472.0,169.7922,169.8551,169.6735,169.7643,5472.0
2016-06-21 10:55:00,243.07,243.07,242.62,242.71,2754.0,169.7503,169.7503,169.4361,169.4989,2754.0
2016-06-21 11:00:00,242.69,242.86,242.68,242.75,5150.0,169.485,169.6037,169.478,169.5269,5150.0
2016-06-21 11:05:00,242.76,242.84,242.64,242.79,5394.0,169.5338,169.5897,169.45,169.5548,5394.0
2016-06-21 11:10:00,242.83,242.98,242.67,242.97,4800.0,169.5827,169.6875,169.471,169.6805,4800.0
2016-06-21 11:15:00,242.93,243.11,242.9,242.92,4960.0,169.6526,169.7783,169.6316,169.6456,4960.0
2016-06-21 11:20:00,242.94,242.94,242.25,242.29,12381.0,169.6595,169.6595,169.1777,169.2056,12381.0
2016-06-21 11:25:00,242.36,242.55,242.32,242.4,14850.0,169.2545,169.3872,169.2266,169.2824,14850.0
2016-06-21 11:30:00,242.39,242.47,242.21,242.3,7488.0,169.2754,169.3313,169.1497,169.2126,7488.0
2016-06-21 11:35:00,242.42,242.63,242.42,242.57,2982.0,169.2964,169.4431,169.2964,169.4012,2982.0
2016-06-21 11:40:00,242.57,242.59,242.46,242.57,3505.0,169.4012,169.4151,169.3243,169.4012,3505.0
2016-06-21 11:45:00,242.51,242.66,242.46,242.59,4536.0,169.3593,169.464,169.3243,169.4151,4536.0
2016-06-21 11:50:00,242.63,242.93,242.59,242.81,4800.0,169.4431,169.6526,169.4151,169.5688,4800.0
2016-06-21 11:55:00,242.88,243.02,242.83,242.94,2744.0,169.6176,169.7154,169.5827,169.6595,2744.0
2016-06-21 12:00:00,242.81,242.89,242.65,242.79,4753.0,169.5688,169.6246,169.457,169.5548,4753.0
2016-06-21 12:05:00,242.8,242.86,242.75,242.77,2073.0,169.5618,169.6037,169.5269,169.5408,2073.0
2016-06-21 12:10:00,242.76,242.88,242.51,242.56,14144.0,169.5338,169.6176,169.3593,169.3942,14144.0
2016-06-21 12:15:00,242.45,242.58,242.37,242.48,9251.0,169.3174,169.4081,169.2615,169.3383,9251.0
2016-06-21 12:20:00,242.4,242.71,242.4,242.55,2606.0,169.2824,169.4989,169.2824,169.3872,2606.0
2016-06-21 12:25:00,242.53,242.62,242.29,242.36,3964.0,169.3732,169.4361,169.2056,169.2545,3964.0
2016-06-21 12:30:00,242.28,242.31,242.25,242.3,1300.0,169.1986,169.2196,169.1777,169.2126,1300.0
2016-06-21 12:35:00,242.25,242.5,242.25,242.38,1800.0,169.1777,169.3523,169.1777,169.2685,1800.0
2016-06-21 12:40:00,242.42,242.52,242.4,242.42,540.0,169.2964,169.3662,169.2824,169.2964,540.0
2016-06-21 12:45:00,242.5,242.57,242.22,242.22,3446.0,169.3523,169.4012,169.1567,169.1567,3446.0
2016-06-21 12:50:00,242.21,242.36,242.21,242.34,1515.0,169.1497,169.2545,169.1497,169.2405,1515.0
2016-06-21 12:55:00,242.44,242.5,242.31,242.47,2200.0,169.3104,169.3523,169.2196,169.3313,2200.0
2016-06-21 13:00:00,242.46,242.46,242.24,242.31,2700.0,169.3243,169.3243,169.1707,169.2196,2700.0
2016-06-21 13:05:00,242.36,242.39,242.25,242.32,3856.0,169.2545,169.2754,169.1777,169.2266,3856.0
2016-06-21 13:10:00,242.32,242.39,242.13,242.26,13003.0,169.2266,169.2754,169.0939,169.1847,13003.0
2016-06-21 13:15:00,242.21,242.4,242.18,242.18,2681.0,169.1497,169.2824,169.1288,169.1288,2681.0
2016-06-21 13:20:00,242.2,242.29,242.14,242.19,1300.0,169.1428,169.2056,169.1009,169.1358,1300.0
2016-06-21 13:25:00,242.21,242.38,242.21,242.32,1501.0,169.1497,169.2685,169.1497,169.2266,1501.0
2016-06-21 13:30:00,242.28,242.38,242.26,242.34,1422.0,169.1986,169.2685,169.1847,169.2405,1422.0
2016-06-21 13:35:00,242.36,242.38,242.27,242.38,6760.0,169.2545,169.2685,169.1916,169.2685,6760.0
2016-06-21 13:40:00,242.46,242.46,242.25,242.41,13790.0,169.3243,169.3243,169.1777,169.2894,13790.0
2016-06-21 13:45:00,242.42,242.55,242.23,242.23,4315.0,169.2964,169.3872,169.1637,169.1637,4315.0
2016-06-21 13:50:00,242.15,242.29,242.1,242.16,2700.0,169.1078,169.2056,169.0729,169.1148,2700.0
2016-06-21 13:55:00,242.15,242.15,241.95,242.03,7968.0,169.1078,169.1078,168.9682,169.024,7968.0
2016-06-21 14:00:00,242.08,242.09,241.95,241.97,2221.0,169.059,169.0659,168.9682,168.9821,2221.0
2016-06-21 14:05:00,241.93,242.08,241.86,241.95,4179.0,168.9542,169.059,168.9053,168.9682,4179.0
2016-06-21 14:10:00,241.93,242.06,241.92,241.94,2000.0,168.9542,169.045,168.9472,168.9612,2000.0
2016-06-21 14:15:00,241.92,241.93,241.87,241.93,3547.0,168.9472,168.9542,168.9123,168.9542,3547.0
2016-06-21 14:20:00,241.9,241.96,241.66,241.66,2200.0,168.9333,168.9752,168.7656,168.7656,2200.0
2016-06-21 14:25:00,241.76,241.85,241.68,241.81,1964.0,168.8355,168.8983,168.7796,168.8704,1964.0
2016-06-21 14:30:00,241.79,242.0,241.79,241.99,3224.0,168.8564,169.0031,168.8564,168.9961,3224.0
2016-06-21 14:35:00,241.96,242.12,241.93,242.0,3326.0,168.9752,169.0869,168.9542,169.0031,3326.0
2016-06-21 14:40:00,241.99,241.99,241.77,241.8,4165.0,168.9961,168.9961,168.8425,168.8634,4165.0
2016-06-21 14:45:00,241.87,241.87,241.65,241.75,4717.0,168.9123,168.9123,168.7587,168.8285,4717.0
2016-06-21 14:50:00,241.7,241.74,241.61,241.68,901.0,168.7936,168.8215,168.7307,168.7796,901.0
2016-06-21 14:55:00,241.7,241.77,241.69,241.69,2247.0,168.7936,168.8425,168.7866,168.7866,2247.0
2016-06-21 15:00:00,241.67,241.79,241.49,241.49,4461.0,168.7726,168.8564,168.6469,168.6469,4461.0
2016-06-21 15:05:00,241.62,241.77,241.53,241.7,2256.0,168.7377,168.8425,168.6749,168.7936,2256.0
2016-06-21 15:10:00,241.68,241.84,241.68,241.69,3198.0,168.7796,168.8914,168.7796,168.7866,3198.0
2016-06-21 15:15:00,241.68,241.82,241.64,241.76,2068.0,168.7796,168.8774,168.7517,168.8355,2068.0
2016-06-21 15:20:00,241.8,241.9,241.72,241.83,4737.0,168.8634,168.9333,168.8075,168.8844,4737.0
2016-06-21 15:25:00,241.84,242.04,241.84,241.96,3599.0,168.8914,169.031,168.8914,168.9752,3599.0
2016-06-21 15:30:00,241.98,241.98,241.75,241.87,3874.0,168.9891,168.9891,168.8285,168.9123,3874.0
2016-06-21 15:35:00,241.8,241.96,241.8,241.86,3644.0,168.8634,168.9752,168.8634,168.9053,3644.0
2016-06-21 15:40:00,241.79,241.79,241.62,241.68,2470.0,168.8564,168.8564,168.7377,168.7796,2470.0
2016-06-21 15:45:00,241.65,241.71,241.55,241.64,8324.0,168.7587,168.8006,168.6888,168.7517,8324.0
2016-06-21 15:50:00,241.63,241.66,241.5,241.59,22127.0,168.7447,168.7656,168.6539,168.7168,22127.0
2016-06-21 15:55:00,241.56,241.56,241.06,241.16,57680.0,168.6958,168.6958,168.3466,168.4165,57680.0
2016-06-22 09:30:00,241.08,241.24,240.21,240.51,9826.0,168.3606,168.4723,167.753,167.9625,9826.0
2016-06-22 09:35:00,240.08,240.1,239.35,239.95,5647.0,167.6622,167.6762,167.1524,167.5715,5647.0
2016-06-22 09:40:00,239.95,240.34,239.47,239.72,7253.0,167.5715,167.8438,167.2362,167.4108,7253.0
2016-06-22 09:45:00,239.7,239.7,238.5,238.59,12748.0,167.3969,167.3969,166.5588,166.6217,12748.0
2016-06-22 09:50:00,238.46,239.18,238.05,238.98,10658.0,166.5309,167.0337,166.2446,166.894,10658.0
2016-06-22 09:55:00,238.91,239.4,238.9,239.39,2978.0,166.8452,167.1874,166.8382,167.1804,2978.0
2016-06-22 10:00:00,239.27,239.36,238.99,239.27,4276.0,167.0966,167.1594,166.901,167.0966,4276.0
2016-06-22 10:05:00,239.37,239.58,239.33,239.42,2500.0,167.1664,167.3131,167.1385,167.2013,2500.0
2016-06-22 10:10:00,239.34,239.49,239.2,239.49,4459.0,167.1455,167.2502,167.0477,167.2502,4459.0
2016-06-22 10:15:00,239.42,239.59,239.32,239.58,4627.0,167.2013,167.32,167.1315,167.3131,4627.0
2016-06-22 10:20:00,239.55,240.02,239.55,240.02,5211.0,167.2921,167.6203,167.2921,167.6203,5211.0
2016-06-22 10:25:00,240.07,240.16,239.75,240.16,7488.0,167.6553,167.7181,167.4318,167.7181,7488.0
2016-06-22 10:30:00,240.3,240.38,240.06,240.2,11877.0,167.8159,167.8717,167.6483,167.746,11877.0
2016-06-22 10:35:00,240.25,240.62,240.2,240.38,5630.0,167.781,168.0394,167.746,167.8717,5630.0
2016-06-22 10:40:00,240.38,240.63,240.36,240.51,7035.0,167.8717,168.0463,167.8578,167.9625,7035.0
2016-06-22 10:45:00,240.53,240.56,240.39,240.46,6376.0,167.9765,167.9975,167.8787,167.9276,6376.0
2016-06-22 10:50:00,240.41,240.41,239.96,240.07,3392.0,167.8927,167.8927,167.5784,167.6553,3392.0
2016-06-22 10:55:00,240.05,240.07,239.77,239.98,3141.0,167.6413,167.6553,167.4457,167.5924,3141.0
2016-06-22 11:00:00,239.99,240.15,239.77,240.04,5819.0,167.5994,167.7111,167.4457,167.6343,5819.0
2016-06-22 11:05:00,239.92,240.1,239.92,240.07,17855.0,167.5505,167.6762,167.5505,167.6553,17855.0
2016-06-22 11:10:00,240.04,240.07,239.9,240.04,3517.0,167.6343,167.6553,167.5365,167.6343,3517.0
2016-06-22 11:15:00,240.06,240.14,239.95,240.07,9589.0,167.6483,167.7041,167.5715,167.6553,9589.0
2016-06-22 11:20:00,240.16,240.17,239.98,240.08,17346.0,167.7181,167.7251,167.5924,167.6622,17346.0
2016-06-22 11:25:00,240.04,240.11,239.24,239.24,10271.0,167.6343,167.6832,167.0756,167.0756,10271.0
2016-06-22 11:30:00,239.23,239.23,239.05,239.2,3235.0,167.0686,167.0686,166.9429,167.0477,3235.0
2016-06-22 11:35:00,239.27,239.84,239.27,239.84,1819.0,167.0966,167.4946,167.0966,167.4946,1819.0
2016-06-22 11:40:00,239.84,240.07,239.83,240.06,2300.0,167.4946,167.6553,167.4876,167.6483,2300.0
2016-06-22 11:45:00,240.09,240.12,239.82,239.82,13698.0,167.6692,167.6902,167.4807,167.4807,13698.0
2016-06-22 11:50:00,239.87,239.96,239.78,239.87,3585.0,167.5156,167.5784,167.4527,167.5156,3585.0
2016-06-22 11:55:00,239.84,240.0,239.77,239.96,3600.0,167.4946,167.6064,167.4457,167.5784,3600.0
2016-06-22 12:00:00,239.92,239.94,239.79,239.92,3604.0,167.5505,167.5645,167.4597,167.5505,3604.0
2016-06-22 12:05:00,239.99,240.09,239.91,239.96,7363.0,167.5994,167.6692,167.5435,167.5784,7363.0
2016-06-22 12:10:00,240.01,240.02,239.83,239.9,12256.0,167.6134,167.6203,167.4876,167.5365,12256.0
2016-06-22 12:15:00,239.81,239.82,239.4,239.41,2330.0,167.4737,167.4807,167.1874,167.1943,2330.0
2016-06-22 12:20:00,239.4,239.47,239.27,239.34,3179.0,167.1874,167.2362,167.0966,167.1455,3179.0
2016-06-22 12:25:00,239.14,239.52,239.14,239.52,1926.0,167.0058,167.2712,167.0058,167.2712,1926.0
2016-06-22 12:30:00,239.51,239.79,239.37,239.79,3077.0,167.2642,167.4597,167.1664,167.4597,3077.0
2016-06-22 12:35:00,239.81,239.91,239.78,239.85,3097.0,167.4737,167.5435,167.4527,167.5016,3097.0
2016-06-22 12:40:00,239.82,239.98,239.75,239.76,4498.0,167.4807,167.5924,167.4318,167.4388,4498.0
2016-06-22 12:45:00,239.74,240.04,239.63,239.92,6601.0,167.4248,167.6343,167.348,167.5505,6601.0
2016-06-22 12:50:00,240.01,240.05,239.85,239.88,8224.0,167.6134,167.6413,167.5016,167.5226,8224.0
2016-06-22 12:55:00,240.0,240.13,239.88,240.09,4444.0,167.6064,167.6972,167.5226,167.6692,4444.0
2016-06-22 13:00:00,240.01,240.02,239.68,239.68,3746.0,167.6134,167.6203,167.3829,167.3829,3746.0
2016-06-22 13:05:00,239.69,239.8,239.65,239.65,4826.0,167.3899,167.4667,167.3619,167.3619,4826.0
2016-06-22 13:10:00,239.55,239.66,239.5,239.66,5208.0,167.2921,167.3689,167.2572,167.3689,5208.0
2016-06-22 13:15:00,239.74,239.98,239.71,239.97,1800.0,167.4248,167.5924,167.4038,167.5854,1800.0
2016-06-22 13:20:00,240.01,240.02,239.9,240.0,2187.0,167.6134,167.6203,167.5365,167.6064,2187.0
2016-06-22 13:25:00,240.0,240.2,239.99,240.2,4016.0,167.6064,167.746,167.5994,167.746,4016.0
2016-06-22 13:30:00,240.22,240.33,240.07,240.21,15478.0,167.76,167.8368,167.6553,167.753,15478.0
2016-06-22 13:35:00,240.24,240.24,240.01,240.13,16122.0,167.774,167.774,167.6134,167.6972,16122.0
2016-06-22 13:40:00,240.15,240.41,240.04,240.41,17958.0,167.7111,167.8927,167.6343,167.8927,17958.0
2016-06-22 13:45:00,240.31,240.32,240.13,240.16,10712.0,167.8229,167.8298,167.6972,167.7181,10712.0
2016-06-22 13:50:00,240.18,240.25,240.01,240.08,25662.0,167.7321,167.781,167.6134,167.6622,25662.0
2016-06-22 13:55:00,240.06,240.1,239.95,239.98,9982.0,167.6483,167.6762,167.5715,167.5924,9982.0
2016-06-22 14:00:00,239.97,240.47,239.97,240.39,5627.0,167.5854,167.9346,167.5854,167.8787,5627.0
2016-06-22 14:05:00,240.44,240.44,240.1,240.13,3898.0,167.9136,167.9136,167.6762,167.6972,3898.0
2016-06-22 14:10:00,240.26,240.29,240.2,240.25,1100.0,167.7879,167.8089,167.746,167.781,1100.0
2016-06-22 14:15:00,240.29,240.38,240.14,240.25,4094.0,167.8089,167.8717,167.7041,167.781,4094.0
2016-06-22 14:20:00,240.17,240.31,240.09,240.15,2811.0,167.7251,167.8229,167.6692,167.7111,2811.0
2016-06-22 14:25:00,240.14,240.32,240.13,240.17,3336.0,167.7041,167.8298,167.6972,167.7251,3336.0
2016-06-22 14:30:00,240.19,240.24,240.09,240.24,1786.0,167.7391,167.774,167.6692,167.774,1786.0
2016-06-22 14:35:00,240.2,240.29,240.09,240.22,3122.0,167.746,167.8089,167.6692,167.76,3122.0
2016-06-22 14:40:00,240.26,240.35,240.19,240.22,10645.0,167.7879,167.8508,167.7391,167.76,10645.0
2016-06-22 14:45:00,240.19,240.29,240.13,240.19,2494.0,167.7391,167.8089,167.6972,167.7391,2494.0
2016-06-22 14:50:00,240.23,240.29,240.13,240.2,7246.0,167.767,167.8089,167.6972,167.746,7246.0
2016-06-22 14:55:00,240.21,240.23,240.18,240.18,2729.0,167.753,167.767,167.7321,167.7321,2729.0
2016-06-22 15:00:00,240.22,240.32,240.19,240.23,13222.0,167.76,167.8298,167.7391,167.767,13222.0
2016-06-22 15:05:00,240.28,240.28,240.05,240.05,4899.0,167.8019,167.8019,167.6413,167.6413,4899.0
2016-06-22 15:10:00,240.05,240.14,240.01,240.02,2293.0,167.6413,167.7041,167.6134,167.6203,2293.0
2016-06-22 15:15:00,239.97,240.2,239.97,240.12,2628.0,167.5854,167.746,167.5854,167.6902,2628.0
2016-06-22 15:20:00,240.09,240.12,239.99,239.99,7494.0,167.6692,167.6902,167.5994,167.5994,7494.0
2016-06-22 15:25:00,239.99,240.02,239.97,239.97,1455.0,167.5994,167.6203,167.5854,167.5854,1455.0
2016-06-22 15:30:00,239.93,239.98,239.89,239.95,5618.0,167.5575,167.5924,167.5295,167.5715,5618.0
2016-06-22 15:35:00,239.89,240.1,239.82,240.09,5370.0,167.5295,167.6762,167.4807,167.6692,5370.0
2016-06-22 15:40:00,240.07,240.1,239.93,239.99,13133.0,167.6553,167.6762,167.5575,167.5994,13133.0
2016-06-22 15:45:00,239.96,240.15,239.96,240.05,18929.0,167.5784,167.7111,167.5784,167.6413,18929.0
2016-06-22 15:50:00,240.04,240.28,239.93,240.25,18508.0,167.6343,167.8019,167.5575,167.781,18508.0
2016-06-22 15:55:00,240.23,240.29,240.02,240.23,46705.0,167.767,167.8089,167.6203,167.767,46705.0
2016-06-23 09:30:00,241.8,243.87,241.12,242.38,12020.0,168.8634,170.309,168.3885,169.2685,12020.0
2016-06-23 09:35:00,242.4,242.4,240.69,240.71,8888.0,169.2824,169.2824,168.0882,168.1022,8888.0
2016-06-23 09:40:00,240.7,241.61,240.65,240.88,10044.0,168.0952,168.7307,168.0603,168.2209,10044.0
2016-06-23 09:45:00,241.11,241.14,240.66,240.85,9403.0,168.3815,168.4025,168.0673,168.2,9403.0
2016-06-23 09:50:00,240.7,241.14,240.65,240.76,17414.0,168.0952,168.4025,168.0603,168.1371,17414.0
2016-06-23 09:55:00,240.76,240.81,240.54,240.54,11591.0,168.1371,168.172,167.9835,167.9835,11591.0
2016-06-23 10:00:00,240.75,240.98,240.65,240.68,11874.0,168.1301,168.2908,168.0603,168.0813,11874.0
2016-06-23 10:05:00,240.68,240.79,240.59,240.68,10510.0,168.0813,168.1581,168.0184,168.0813,10510.0
2016-06-23 10:10:00,240.7,240.79,240.63,240.79,3574.0,168.0952,168.1581,168.0463,168.1581,3574.0
2016-06-23 10:15:00,240.66,240.77,240.66,240.7,14508.0,168.0673,168.1441,168.0673,168.0952,14508.0
2016-06-23 10:20:00,240.55,240.89,240.52,240.82,10030.0,167.9905,168.2279,167.9695,168.179,10030.0
2016-06-23 10:25:00,240.86,240.9,240.73,240.84,12503.0,168.207,168.2349,168.1162,168.193,12503.0
2016-06-23 10:30:00,240.84,240.89,240.7,240.82,14797.0,168.193,168.2279,168.0952,168.179,14797.0
2016-06-23 10:35:00,240.85,240.98,240.8,240.86,15935.0,168.2,168.2908,168.1651,168.207,15935.0
2016-06-23 10:40:00,240.84,241.37,240.79,241.37,11708.0,168.193,168.5631,168.1581,168.5631,11708.0
2016-06-23 10:45:00,241.25,241.36,241.19,241.23,4328.0,168.4793,168.5561,168.4374,168.4654,4328.0
2016-06-23 10:50:00,241.2,241.3,241.07,241.3,5220.0,168.4444,168.5142,168.3536,168.5142,5220.0
2016-06-23 10:55:00,241.3,241.31,241.12,241.2,11373.0,168.5142,168.5212,168.3885,168.4444,11373.0
2016-06-23 11:00:00,241.21,241.5,241.15,241.33,3657.0,168.4514,168.6539,168.4095,168.5352,3657.0
2016-06-23 11:05:00,241.34,241.62,241.23,241.62,4105.0,168.5422,168.7377,168.4654,168.7377,4105.0
2016-06-23 11:10:00,241.66,241.78,241.45,241.58,3490.0,168.7656,168.8495,168.619,168.7098,3490.0
2016-06-23 11:15:00,241.59,241.93,241.59,241.88,4502.0,168.7168,168.9542,168.7168,168.9193,4502.0
2016-06-23 11:20:00,241.87,241.87,241.5,241.51,10121.0,168.9123,168.9123,168.6539,168.6609,10121.0
2016-06-23 11:25:00,241.51,241.58,241.41,241.42,2893.0,168.6609,168.7098,168.5911,168.598,2893.0
2016-06-23 11:30:00,241.55,241.56,241.15,241.27,9900.0,168.6888,168.6958,168.4095,168.4933,9900.0
2016-06-23 11:35:00,241.35,241.39,241.18,241.35,2826.0,168.5492,168.5771,168.4304,168.5492,2826.0
2016-06-23 11:40:00,241.37,241.39,241.2,241.21,4501.0,168.5631,168.5771,168.4444,168.4514,4501.0
2016-06-23 11:45:00,241.22,241.25,240.99,241.1,4754.0,168.4584,168.4793,168.2977,168.3746,4754.0
2016-06-23 11:50:00,241.09,241.26,241.07,241.07,2797.0,168.3676,168.4863,168.3536,168.3536,2797.0
2016-06-23 11:55:00,241.06,241.09,240.89,240.92,4108.0,168.3466,168.3676,168.2279,168.2489,4108.0
2016-06-23 12:00:00,240.81,240.92,240.78,240.84,1752.0,168.172,168.2489,168.1511,168.193,1752.0
2016-06-23 12:05:00,240.91,240.98,240.83,240.84,5218.0,168.2419,168.2908,168.186,168.193,5218.0
2016-06-23 12:10:00,240.88,241.06,240.86,240.91,2511.0,168.2209,168.3466,168.207,168.2419,2511.0
2016-06-23 12:15:00,240.93,241.24,240.91,241.24,1691.0,168.2558,168.4723,168.2419,168.4723,1691.0
2016-06-23 12:20:00,241.14,241.26,241.06,241.2,2924.0,168.4025,168.4863,168.3466,168.4444,2924.0
2016-06-23 12:25:00,241.2,241.28,241.1,241.16,8600.0,168.4444,168.5003,168.3746,168.4165,8600.0
2016-06-23 12:30:00,241.15,241.17,241.1,241.1,1100.0,168.4095,168.4235,168.3746,168.3746,1100.0
2016-06-23 12:35:00,241.17,241.21,241.1,241.13,2651.0,168.4235,168.4514,168.3746,168.3955,2651.0
2016-06-23 12:40:00,241.09,241.13,241.03,241.11,855.0,168.3676,168.3955,168.3257,168.3815,855.0
2016-06-23 12:45:00,241.16,241.18,241.09,241.13,2202.0,168.4165,168.4304,168.3676,168.3955,2202.0
2016-06-23 12:50:00,241.12,241.22,241.09,241.19,1985.0,168.3885,168.4584,168.3676,168.4374,1985.0
2016-06-23 12:55:00,241.14,241.2,241.08,241.14,3253.0,168.4025,168.4444,168.3606,168.4025,3253.0
2016-06-23 13:00:00,241.2,241.25,241.12,241.21,2662.0,168.4444,168.4793,168.3885,168.4514,2662.0
2016-06-23 13:05:00,241.16,241.19,241.14,241.19,1650.0,168.4165,168.4374,168.4025,168.4374,1650.0
2016-06-23 13:10:00,241.19,241.28,241.03,241.13,7233.0,168.4374,168.5003,168.3257,168.3955,7233.0
2016-06-23 13:15:00,241.16,241.16,241.0,241.0,2901.0,168.4165,168.4165,168.3047,168.3047,2901.0
2016-06-23 13:20:00,240.94,241.29,240.94,241.11,8103.0,168.2628,168.5073,168.2628,168.3815,8103.0
2016-06-23 13:25:00,241.18,241.18,241.07,241.09,1700.0,168.4304,168.4304,168.3536,168.3676,1700.0
2016-06-23 13:30:00,241.03,241.07,240.98,241.04,1300.0,168.3257,168.3536,168.2908,168.3327,1300.0
2016-06-23 13:35:00,240.97,240.99,240.92,240.92,2796.0,168.2838,168.2977,168.2489,168.2489,2796.0
2016-06-23 13:40:00,240.84,240.89,240.83,240.83,2644.0,168.193,168.2279,168.186,168.186,2644.0
2016-06-23 13:45:00,240.88,241.0,240.88,240.99,1798.0,168.2209,168.3047,168.2209,168.2977,1798.0
2016-06-23 13:50:00,240.99,241.09,240.96,241.04,2100.0,168.2977,168.3676,168.2768,168.3327,2100.0
2016-06-23 13:55:00,241.02,241.06,240.98,240.99,2500.0,168.3187,168.3466,168.2908,168.2977,2500.0
2016-06-23 14:00:00,241.05,241.1,240.99,241.1,2100.0,168.3396,168.3746,168.2977,168.3746,2100.0
2016-06-23 14:05:00,241.09,241.15,240.91,240.93,3895.0,168.3676,168.4095,168.2419,168.2558,3895.0
2016-06-23 14:10:00,241.01,241.13,240.89,241.0,3808.0,168.3117,168.3955,168.2279,168.3047,3808.0
2016-06-23 14:15:00,241.06,241.06,240.95,240.97,4088.0,168.3466,168.3466,168.2698,168.2838,4088.0
2016-06-23 14:20:00,241.01,241.09,240.85,240.85,5030.0,168.3117,168.3676,168.2,168.2,5030.0
2016-06-23 14:25:00,240.94,240.94,240.88,240.88,832.0,168.2628,168.2628,168.2209,168.2209,832.0
2016-06-23 14:30:00,240.79,240.88,240.69,240.75,3840.0,168.1581,168.2209,168.0882,168.1301,3840.0
2016-06-23 14:35:00,240.79,240.88,240.76,240.78,4542.0,168.1581,168.2209,168.1371,168.1511,4542.0
2016-06-23 14:40:00,240.84,240.89,240.76,240.83,4555.0,168.193,168.2279,168.1371,168.186,4555.0
2016-06-23 14:45:00,240.8,240.83,240.66,240.69,4054.0,168.1651,168.186,168.0673,168.0882,4054.0
2016-06-23 14:50:00,240.75,240.86,240.64,240.81,5507.0,168.1301,168.207,168.0533,168.172,5507.0
2016-06-23 14:55:00,240.86,240.91,240.74,240.75,3004.0,168.207,168.2419,168.1232,168.1301,3004.0
2016-06-23 15:00:00,240.79,240.88,240.76,240.79,5461.0,168.1581,168.2209,168.1371,168.1581,5461.0
2016-06-23 15:05:00,240.71,240.81,240.7,240.81,3206.0,168.1022,168.172,168.0952,168.172,3206.0
2016-06-23 15:10:00,240.75,240.83,240.6,240.6,3465.0,168.1301,168.186,168.0254,168.0254,3465.0
2016-06-23 15:15:00,240.6,240.6,240.5,240.51,4100.0,168.0254,168.0254,167.9555,167.9625,4100.0
2016-06-23 15:20:00,240.52,240.59,240.51,240.56,3800.0,167.9695,168.0184,167.9625,167.9975,3800.0
2016-06-23 15:25:00,240.55,240.57,240.38,240.38,6996.0,167.9905,168.0044,167.8717,167.8717,6996.0
2016-06-23 15:30:00,240.43,240.56,240.39,240.5,10672.0,167.9067,167.9975,167.8787,167.9555,10672.0
2016-06-23 15:35:00,240.58,240.66,240.36,240.37,7291.0,168.0114,168.0673,167.8578,167.8648,7291.0
2016-06-23 15:40:00,240.42,240.49,240.23,240.33,22900.0,167.8997,167.9486,167.767,167.8368,22900.0
2016-06-23 15:45:00,240.26,240.59,240.22,240.35,20516.0,167.7879,168.0184,167.76,167.8508,20516.0
2016-06-23 15:50:00,240.35,240.68,240.35,240.63,37015.0,167.8508,168.0813,167.8508,168.0463,37015.0
2016-06-23 15:55:00,240.64,240.94,240.52,240.92,63320.0,168.0533,168.2628,167.9695,168.2489,63320.0
2016-06-24 09:30:00,234.98,237.02,234.98,236.8,25120.0,164.1006,165.5253,164.1006,165.3716,25120.0
2016-06-24 09:35:00,236.15,237.85,236.15,236.92,7711.0,164.9177,166.1049,164.9177,165.4554,7711.0
2016-06-24 09:40:00,236.58,238.34,236.58,238.32,6196.0,165.218,166.4471,165.218,166.4331,6196.0
2016-06-24 09:45:00,238.16,238.18,237.31,238.17,4173.0,166.3214,166.3354,165.7278,166.3284,4173.0
2016-06-24 09:50:00,238.0,239.77,238.0,239.1,14673.0,166.2096,167.4457,166.2096,166.9778,14673.0
2016-06-24 09:55:00,239.27,240.28,239.24,239.67,7727.0,167.0966,167.8019,167.0756,167.3759,7727.0
2016-06-24 10:00:00,239.8,241.32,239.55,241.16,6494.0,167.4667,168.5282,167.2921,168.4165,6494.0
2016-06-24 10:05:00,240.91,242.51,240.87,242.45,8631.0,168.2419,169.3593,168.2139,169.3174,8631.0
2016-06-24 10:10:00,242.45,243.14,242.17,242.31,13747.0,169.3174,169.7992,169.1218,169.2196,13747.0
2016-06-24 10:15:00,242.16,242.36,241.81,241.84,6433.0,169.1148,169.2545,168.8704,168.8914,6433.0
2016-06-24 10:20:00,241.9,242.46,241.9,242.15,7327.0,168.9333,169.3243,168.9333,169.1078,7327.0
2016-06-24 10:25:00,242.39,242.53,242.02,242.35,8827.0,169.2754,169.3732,169.0171,169.2475,8827.0
2016-06-24 10:30:00,242.35,242.72,241.89,242.33,7080.0,169.2475,169.5059,168.9263,169.2335,7080.0
2016-06-24 10:35:00,242.3,243.45,242.3,243.31,6631.0,169.2126,170.0157,169.2126,169.9179,6631.0
2016-06-24 10:40:00,243.28,243.77,242.8,243.56,6111.0,169.897,170.2392,169.5618,170.0925,6111.0
2016-06-24 10:45:00,243.67,243.94,243.37,243.78,5705.0,170.1694,170.3579,169.9598,170.2462,5705.0
2016-06-24 10:50:00,243.91,244.67,243.87,244.67,10618.0,170.337,170.8677,170.309,170.8677,10618.0
2016-06-24 10:55:00,244.67,244.67,244.29,244.44,16016.0,170.8677,170.8677,170.6023,170.7071,16016.0
2016-06-24 11:00:00,244.4,244.4,243.53,243.7,11219.0,170.6792,170.6792,170.0716,170.1903,11219.0
2016-06-24 11:05:00,243.7,244.0,243.56,243.73,9366.0,170.1903,170.3998,170.0925,170.2113,9366.0
2016-06-24 11:10:00,243.63,244.35,243.62,244.05,6159.0,170.1414,170.6442,170.1344,170.4347,6159.0
2016-06-24 11:15:00,244.1,244.35,243.94,244.3,12377.0,170.4696,170.6442,170.3579,170.6093,12377.0
2016-06-24 11:20:00,244.3,244.59,244.16,244.16,9147.0,170.6093,170.8118,170.5115,170.5115,9147.0
2016-06-24 11:25:00,244.15,244.62,244.06,244.62,9465.0,170.5046,170.8328,170.4417,170.8328,9465.0
2016-06-24 11:30:00,244.4,244.65,244.25,244.46,9473.0,170.6792,170.8537,170.5744,170.7211,9473.0
2016-06-24 11:35:00,244.54,244.71,244.4,244.66,14666.0,170.7769,170.8956,170.6792,170.8607,14666.0
2016-06-24 11:40:00,244.58,245.08,244.56,244.94,4654.0,170.8049,171.154,170.7909,171.0563,4654.0
2016-06-24 11:45:00,245.07,245.4,244.97,245.16,9964.0,171.1471,171.3775,171.0772,171.2099,9964.0
2016-06-24 11:50:00,245.17,245.31,244.76,244.96,12316.0,171.2169,171.3147,170.9306,171.0702,12316.0
2016-06-24 11:55:00,245.04,245.29,244.93,245.15,3737.0,171.1261,171.3007,171.0493,171.2029,3737.0
2016-06-24 12:00:00,245.18,245.22,244.72,244.72,6826.0,171.2239,171.2518,170.9026,170.9026,6826.0
2016-06-24 12:05:00,244.65,244.69,244.38,244.38,5170.0,170.8537,170.8817,170.6652,170.6652,5170.0
2016-06-24 12:10:00,244.27,244.38,243.82,244.1,32932.0,170.5884,170.6652,170.2741,170.4696,32932.0
2016-06-24 12:15:00,244.08,244.44,244.08,244.24,8179.0,170.4557,170.7071,170.4557,170.5674,8179.0
2016-06-24 12:20:00,244.29,244.63,244.19,244.5,5973.0,170.6023,170.8398,170.5325,170.749,5973.0
2016-06-24 12:25:00,244.57,244.87,244.41,244.61,13349.0,170.7979,171.0074,170.6861,170.8258,13349.0
2016-06-24 12:30:00,244.63,244.72,243.9,243.93,6708.0,170.8398,170.9026,170.33,170.3509,6708.0
2016-06-24 12:35:00,244.16,244.19,243.7,243.7,6015.0,170.5115,170.5325,170.1903,170.1903,6015.0
2016-06-24 12:40:00,243.76,243.83,243.5,243.67,6352.0,170.2322,170.2811,170.0506,170.1694,6352.0
2016-06-24 12:45:00,243.52,243.52,243.11,243.19,6228.0,170.0646,170.0646,169.7783,169.8341,6228.0
2016-06-24 12:50:00,243.25,243.26,242.75,242.8,7665.0,169.876,169.883,169.5269,169.5618,7665.0
2016-06-24 12:55:00,242.73,242.9,242.46,242.66,5805.0,169.5129,169.6316,169.3243,169.464,5805.0
2016-06-24 13:00:00,242.63,242.91,242.44,242.9,7476.0,169.4431,169.6386,169.3104,169.6316,7476.0
2016-06-24 13:05:00,242.7,242.71,242.39,242.39,2343.0,169.4919,169.4989,169.2754,169.2754,2343.0
2016-06-24 13:10:00,242.33,242.62,242.29,242.55,4200.0,169.2335,169.4361,169.2056,169.3872,4200.0
2016-06-24 13:15:00,242.62,242.65,242.46,242.48,5473.0,169.4361,169.457,169.3243,169.3383,5473.0
2016-06-24 13:20:00,242.68,242.72,242.49,242.72,2956.0,169.478,169.5059,169.3453,169.5059,2956.0
2016-06-24 13:25:00,242.73,242.75,242.64,242.75,3301.0,169.5129,169.5269,169.45,169.5269,3301.0
2016-06-24 13:30:00,242.73,242.88,242.59,242.75,2547.0,169.5129,169.6176,169.4151,169.5269,2547.0
2016-06-24 13:35:00,242.77,243.09,242.7,242.77,20999.0,169.5408,169.7643,169.4919,169.5408,20999.0
2016-06-24 13:40:00,242.97,242.97,242.65,242.68,3756.0,169.6805,169.6805,169.457,169.478,3756.0
2016-06-24 13:45:00,242.77,242.77,242.41,242.7,4101.0,169.5408,169.5408,169.2894,169.4919,4101.0
2016-06-24 13:50:00,242.79,242.87,242.56,242.87,2079.0,169.5548,169.6107,169.3942,169.6107,2079.0
2016-06-24 13:55:00,243.04,243.07,242.57,242.68,3332.0,169.7294,169.7503,169.4012,169.478,3332.0
2016-06-24 14:00:00,242.72,242.83,242.54,242.7,7501.0,169.5059,169.5827,169.3802,169.4919,7501.0
2016-06-24 14:05:00,242.68,242.77,242.46,242.56,4429.0,169.478,169.5408,169.3243,169.3942,4429.0
2016-06-24 14:10:00,242.51,242.58,242.26,242.44,4056.0,169.3593,169.4081,169.1847,169.3104,4056.0
2016-06-24 14:15:00,242.44,242.46,242.16,242.32,6303.0,169.3104,169.3243,169.1148,169.2266,6303.0
2016-06-24 14:20:00,242.17,242.17,241.63,241.63,4315.0,169.1218,169.1218,168.7447,168.7447,4315.0
2016-06-24 14:25:00,241.63,241.73,241.14,241.25,9167.0,168.7447,168.8145,168.4025,168.4793,9167.0
2016-06-24 14:30:00,241.15,241.2,240.46,240.62,7711.0,168.4095,168.4444,167.9276,168.0394,7711.0
2016-06-24 14:35:00,240.63,240.83,240.32,240.63,10517.0,168.0463,168.186,167.8298,168.0463,10517.0
2016-06-24 14:40:00,240.63,241.06,240.59,240.88,10493.0,168.0463,168.3466,168.0184,168.2209,10493.0
2016-06-24 14:45:00,240.91,241.3,240.73,241.29,7285.0,168.2419,168.5142,168.1162,168.5073,7285.0
2016-06-24 14:50:00,241.36,242.3,241.36,242.3,5200.0,168.5561,169.2126,168.5561,169.2126,5200.0
2016-06-24 14:55:00,242.45,242.73,242.3,242.3,9194.0,169.3174,169.5129,169.2126,169.2126,9194.0
2016-06-24 15:00:00,242.13,242.43,242.04,242.2,4196.0,169.0939,169.3034,169.031,169.1428,4196.0
2016-06-24 15:05:00,242.08,242.17,241.79,241.8,10836.0,169.059,169.1218,168.8564,168.8634,10836.0
2016-06-24 15:10:00,241.8,241.81,241.18,241.45,4331.0,168.8634,168.8704,168.4304,168.619,4331.0
2016-06-24 15:15:00,241.41,241.46,240.58,240.58,8889.0,168.5911,168.626,168.0114,168.0114,8889.0
2016-06-24 15:20:00,240.67,241.24,240.63,241.05,11505.0,168.0743,168.4723,168.0463,168.3396,11505.0
2016-06-24 15:25:00,241.03,241.32,240.93,241.24,15953.0,168.3257,168.5282,168.2558,168.4723,15953.0
2016-06-24 15:30:00,241.13,241.76,241.11,241.76,15991.0,168.3955,168.8355,168.3815,168.8355,15991.0
2016-06-24 15:35:00,241.86,242.26,241.55,241.64,17292.0,168.9053,169.1847,168.6888,168.7517,17292.0
2016-06-24 15:40:00,241.72,242.45,241.72,242.43,13530.0,168.8075,169.3174,168.8075,169.3034,13530.0
2016-06-24 15:45:00,242.27,242.6,242.07,242.51,20668.0,169.1916,169.4221,169.052,169.3593,20668.0
2016-06-24 15:50:00,242.43,242.93,242.3,242.65,24967.0,169.3034,169.6526,169.2126,169.457,24967.0
2016-06-24 15:55:00,242.65,242.65,241.29,241.4,49328.0,169.457,169.457,168.5073,168.5841,49328.0
2016-06-27 09:30:00,240.59,242.99,240.59,242.99,12821.0,168.0184,169.6945,168.0184,169.6945,12821.0
2016-06-27 09:35:00,242.99,243.17,242.21,242.49,12636.0,169.6945,169.8202,169.1497,169.3453,12636.0
2016-06-27 09:40:00,242.32,243.22,241.73,242.88,15009.0,169.2266,169.8551,168.8145,169.6176,15009.0
2016-06-27 09:45:00,242.65,243.72,242.65,243.17,4500.0,169.457,170.2043,169.457,169.8202,4500.0
2016-06-27 09:50:00,243.09,243.67,242.78,243.25,6352.0,169.7643,170.1694,169.5478,169.876,6352.0
2016-06-27 09:55:00,243.55,244.46,243.55,244.46,11832.0,170.0855,170.7211,170.0855,170.7211,11832.0
2016-06-27 10:00:00,244.42,244.98,244.15,244.75,12968.0,170.6931,171.0842,170.5046,170.9236,12968.0
2016-06-27 10:05:00,244.61,244.89,244.26,244.89,8784.0,170.8258,171.0213,170.5814,171.0213,8784.0
2016-06-27 10:10:00,244.95,245.04,244.64,244.91,13702.0,171.0633,171.1261,170.8468,171.0353,13702.0
2016-06-27 10:15:00,244.73,244.83,244.28,244.28,4205.0,170.9096,170.9794,170.5953,170.5953,4205.0
2016-06-27 10:20:00,244.32,244.7,244.08,244.38,7203.0,170.6233,170.8887,170.4557,170.6652,7203.0
2016-06-27 10:25:00,244.25,244.37,243.81,243.97,9975.0,170.5744,170.6582,170.2671,170.3789,9975.0
2016-06-27 10:30:00,243.77,244.26,243.72,244.16,11463.0,170.2392,170.5814,170.2043,170.5115,11463.0
2016-06-27 10:35:00,244.16,244.94,244.13,244.64,21628.0,170.5115,171.0563,170.4906,170.8468,21628.0
2016-06-27 10:40:00,244.77,245.05,244.43,245.0,11743.0,170.9375,171.1331,170.7001,171.0982,11743.0
2016-06-27 10:45:00,245.07,245.07,244.27,244.44,13841.0,171.1471,171.1471,170.5884,170.7071,13841.0
2016-06-27 10:50:00,244.43,244.43,243.9,244.26,10929.0,170.7001,170.7001,170.33,170.5814,10929.0
2016-06-27 10:55:00,244.26,244.4,243.93,244.14,5665.0,170.5814,170.6792,170.3509,170.4976,5665.0
2016-06-27 11:00:00,244.03,244.44,243.89,244.25,7475.0,170.4208,170.7071,170.323,170.5744,7475.0
2016-06-27 11:05:00,243.98,244.56,243.98,244.39,6652.0,170.3858,170.7909,170.3858,170.6722,6652.0
2016-06-27 11:10:00,244.39,244.83,244.28,244.42,13479.0,170.6722,170.9794,170.5953,170.6931,13479.0
2016-06-27 11:15:00,244.44,244.53,244.29,244.4,8186.0,170.7071,170.7699,170.6023,170.6792,8186.0
2016-06-27 11:20:00,244.38,244.99,244.32,244.81,12380.0,170.6652,171.0912,170.6233,170.9655,12380.0
2016-06-27 11:25:00,244.74,246.02,244.74,245.95,13764.0,170.9166,171.8105,170.9166,171.7616,13764.0
2016-06-27 11:30:00,245.9,245.94,245.58,245.74,8163.0,171.7267,171.7546,171.5032,171.615,8163.0
2016-06-27 11:35:00,245.75,245.75,245.45,245.67,7505.0,171.6219,171.6219,171.4124,171.5661,7505.0
2016-06-27 11:40:00,245.6,245.79,245.43,245.51,12706.0,171.5172,171.6499,171.3985,171.4543,12706.0
2016-06-27 11:45:00,245.51,246.77,245.51,246.77,16865.0,171.4543,172.3343,171.4543,172.3343,16865.0
2016-06-27 11:50:00,246.83,247.01,246.62,246.8,15439.0,172.3762,172.5019,172.2295,172.3552,15439.0
2016-06-27 11:55:00,246.83,247.44,246.78,247.27,7525.0,172.3762,172.8022,172.3412,172.6834,7525.0
2016-06-27 12:00:00,247.29,247.87,247.13,247.87,16812.0,172.6974,173.1025,172.5857,173.1025,16812.0
2016-06-27 12:05:00,247.79,248.04,247.54,247.86,7800.0,173.0466,173.2212,172.872,173.0955,7800.0
2016-06-27 12:10:00,247.82,247.96,247.75,247.9,8353.0,173.0675,173.1653,173.0187,173.1234,8353.0
2016-06-27 12:15:00,247.99,248.54,247.83,248.53,28157.0,173.1863,173.5704,173.0745,173.5634,28157.0
2016-06-27 12:20:00,248.45,248.68,248.21,248.61,13808.0,173.5075,173.6681,173.3399,173.6192,13808.0
2016-06-27 12:25:00,248.76,249.13,248.64,249.05,6889.0,173.724,173.9824,173.6402,173.9265,6889.0
2016-06-27 12:30:00,249.06,249.14,248.8,249.14,10018.0,173.9335,173.9894,173.7519,173.9894,10018.0
2016-06-27 12:35:00,249.15,249.38,249.02,249.09,10214.0,173.9964,174.157,173.9056,173.9545,10214.0
2016-06-27 12:40:00,249.02,249.14,248.78,248.84,6142.0,173.9056,173.9894,173.738,173.7799,6142.0
2016-06-27 12:45:00,248.77,249.22,248.77,249.15,22154.0,173.731,174.0452,173.731,173.9964,22154.0
2016-06-27 12:50:00,249.23,249.35,249.02,249.16,5506.0,174.0522,174.136,173.9056,174.0033,5506.0
2016-06-27 12:55:00,249.15,249.54,249.12,249.42,16551.0,173.9964,174.2687,173.9754,174.1849,16551.0
2016-06-27 13:00:00,249.55,249.91,249.29,249.76,9478.0,174.2757,174.5271,174.0941,174.4224,9478.0
2016-06-27 13:05:00,249.81,249.95,249.74,249.83,8127.0,174.4573,174.5551,174.4084,174.4712,8127.0
2016-06-27 13:10:00,249.84,250.43,249.74,250.34,9223.0,174.4782,174.8903,174.4084,174.8274,9223.0
2016-06-27 13:15:00,250.35,250.88,250.3,250.88,19547.0,174.8344,175.2045,174.7995,175.2045,19547.0
2016-06-27 13:20:00,250.76,250.96,250.51,250.82,42459.0,175.1207,175.2604,174.9461,175.1626,42459.0
2016-06-27 13:25:00,250.81,251.32,250.73,251.07,12883.0,175.1556,175.5118,175.0998,175.3372,12883.0
2016-06-27 13:30:00,251.12,251.12,250.06,250.32,13304.0,175.3721,175.3721,174.6319,174.8134,13304.0
2016-06-27 13:35:00,250.33,250.4,250.06,250.23,8805.0,174.8204,174.8693,174.6319,174.7506,8805.0
2016-06-27 13:40:00,250.19,250.2,249.54,249.77,6680.0,174.7227,174.7296,174.2687,174.4293,6680.0
2016-06-27 13:45:00,249.65,249.95,249.55,249.83,6591.0,174.3455,174.5551,174.2757,174.4712,6591.0
2016-06-27 13:50:00,249.83,250.33,249.78,250.26,6966.0,174.4712,174.8204,174.4363,174.7715,6966.0
2016-06-27 13:55:00,250.23,250.28,249.69,249.94,10449.0,174.7506,174.7855,174.3735,174.5481,10449.0
2016-06-27 14:00:00,249.87,250.15,249.68,249.99,6775.0,174.4992,174.6947,174.3665,174.583,6775.0
2016-06-27 14:05:00,249.94,250.1,249.75,250.04,8908.0,174.5481,174.6598,174.4154,174.6179,8908.0
2016-06-27 14:10:00,250.07,250.14,249.71,249.83,9296.0,174.6389,174.6877,174.3874,174.4712,9296.0
2016-06-27 14:15:00,249.9,250.09,249.78,249.81,8458.0,174.5201,174.6528,174.4363,174.4573,8458.0
2016-06-27 14:20:00,249.87,250.13,249.82,250.07,14052.0,174.4992,174.6808,174.4643,174.6389,14052.0
2016-06-27 14:25:00,250.03,250.43,249.97,250.3,4047.0,174.6109,174.8903,174.569,174.7995,4047.0
2016-06-27 14:30:00,250.37,250.69,250.23,250.61,15442.0,174.8484,175.0718,174.7506,175.016,15442.0
2016-06-27 14:35:00,250.49,250.52,250.22,250.4,11845.0,174.9322,174.9531,174.7436,174.8693,11845.0
2016-06-27 14:40:00,250.28,250.64,250.27,250.51,11819.0,174.7855,175.0369,174.7785,174.9461,11819.0
2016-06-27 14:45:00,250.52,250.69,250.2,250.21,10202.0,174.9531,175.0718,174.7296,174.7366,10202.0
2016-06-27 14:50:00,250.21,250.47,250.1,250.23,14496.0,174.7366,174.9182,174.6598,174.7506,14496.0
2016-06-27 14:55:00,250.19,250.62,250.1,250.59,16878.0,174.7227,175.023,174.6598,175.002,16878.0
2016-06-27 15:00:00,250.6,250.63,250.34,250.61,11346.0,175.009,175.0299,174.8274,175.016,11346.0
2016-06-27 15:05:00,250.57,250.59,250.22,250.24,7508.0,174.988,175.002,174.7436,174.7576,7508.0
2016-06-27 15:10:00,250.26,250.47,250.23,250.35,9456.0,174.7715,174.9182,174.7506,174.8344,9456.0
2016-06-27 15:15:00,250.34,250.38,250.08,250.29,24594.0,174.8274,174.8553,174.6458,174.7925,24594.0
2016-06-27 15:20:00,250.39,250.41,249.98,250.09,23152.0,174.8623,174.8763,174.576,174.6528,23152.0
2016-06-27 15:25:00,250.11,250.7,250.11,250.53,31427.0,174.6668,175.0788,174.6668,174.9601,31427.0
2016-06-27 15:30:00,250.39,250.72,250.31,250.6,18458.0,174.8623,175.0928,174.8065,175.009,18458.0
2016-06-27 15:35:00,250.58,250.6,250.3,250.58,36944.0,174.995,175.009,174.7995,174.995,36944.0
2016-06-27 15:40:00,250.49,250.72,250.23,250.33,27069.0,174.9322,175.0928,174.7506,174.8204,27069.0
2016-06-27 15:45:00,250.34,250.74,250.31,250.74,27292.0,174.8274,175.1068,174.8065,175.1068,27292.0
2016-06-27 15:50:00,250.7,250.7,250.35,250.39,30766.0,175.0788,175.0788,174.8344,174.8623,30766.0
2016-06-27 15:55:00,250.38,250.44,250.15,250.27,51398.0,174.8553,174.8972,174.6947,174.7785,51398.0
2016-06-28 09:30:00,251.0,251.93,250.15,250.4,15774.0,175.2883,175.9378,174.6947,174.8693,15774.0
2016-06-28 09:35:00,250.4,252.33,250.39,252.33,7171.0,174.8693,176.2171,174.8623,176.2171,7171.0
2016-06-28 09:40:00,252.21,252.91,252.01,252.65,9881.0,176.1333,176.6222,175.9937,176.4406,9881.0
2016-06-28 09:45:00,252.65,253.42,252.31,252.4,14872.0,176.4406,176.9784,176.2032,176.266,14872.0
2016-06-28 09:50:00,252.17,252.37,251.84,252.28,12681.0,176.1054,176.2451,175.875,176.1822,12681.0
2016-06-28 09:55:00,252.13,253.47,251.84,253.47,11032.0,176.0775,177.0133,175.875,177.0133,11032.0
2016-06-28 10:00:00,253.34,253.48,252.58,252.69,6812.0,176.9225,177.0203,176.3917,176.4686,6812.0
2016-06-28 10:05:00,252.63,252.88,252.36,252.53,10690.0,176.4267,176.6012,176.2381,176.3568,10690.0
2016-06-28 10:10:00,252.53,252.69,252.48,252.69,5438.0,176.3568,176.4686,176.3219,176.4686,5438.0
2016-06-28 10:15:00,252.75,252.76,252.18,252.56,7136.0,176.5105,176.5174,176.1124,176.3778,7136.0
2016-06-28 10:20:00,252.69,253.19,252.54,252.8,9914.0,176.4686,176.8177,176.3638,176.5454,9914.0
2016-06-28 10:25:00,252.72,253.03,252.6,252.96,9689.0,176.4895,176.706,176.4057,176.6571,9689.0
2016-06-28 10:30:00,253.03,253.4,252.94,253.09,10764.0,176.706,176.9644,176.6431,176.7479,10764.0
2016-06-28 10:35:00,253.1,253.4,252.99,253.38,12160.0,176.7549,176.9644,176.6781,176.9504,12160.0
2016-06-28 10:40:00,253.18,253.57,253.07,253.44,11063.0,176.8108,177.0831,176.7339,176.9923,11063.0
2016-06-28 10:45:00,253.41,254.19,253.31,254.09,14425.0,176.9714,177.5161,176.9015,177.4463,14425.0
2016-06-28 10:50:00,253.94,254.07,253.49,253.49,4950.0,177.3415,177.4323,177.0272,177.0272,4950.0
2016-06-28 10:55:00,253.47,253.48,253.08,253.41,8921.0,177.0133,177.0203,176.7409,176.9714,8921.0
2016-06-28 11:00:00,253.23,253.31,252.73,252.73,25196.0,176.8457,176.9015,176.4965,176.4965,25196.0
2016-06-28 11:05:00,252.75,252.86,252.53,252.62,20962.0,176.5105,176.5873,176.3568,176.4197,20962.0
2016-06-28 11:10:00,252.64,253.13,252.58,253.13,6300.0,176.4336,176.7758,176.3917,176.7758,6300.0
2016-06-28 11:15:00,252.95,253.1,252.93,252.99,2372.0,176.6501,176.7549,176.6362,176.6781,2372.0
2016-06-28 11:20:00,253.0,253.09,252.68,252.89,5200.0,176.685,176.7479,176.4616,176.6082,5200.0
2016-06-28 11:25:00,252.82,253.05,252.82,252.93,5880.0,176.5593,176.72,176.5593,176.6362,5880.0
2016-06-28 11:30:00,253.04,253.46,252.94,253.28,5701.0,176.713,177.0063,176.6431,176.8806,5701.0
2016-06-28 11:35:00,253.22,253.5,253.02,253.02,4500.0,176.8387,177.0342,176.699,176.699,4500.0
2016-06-28 11:40:00,253.15,253.48,253.09,253.36,4300.0,176.7898,177.0203,176.7479,176.9365,4300.0
2016-06-28 11:45:00,253.44,253.65,253.21,253.3,3000.0,176.9923,177.139,176.8317,176.8946,3000.0
2016-06-28 11:50:00,253.2,253.28,252.94,253.02,3800.0,176.8247,176.8806,176.6431,176.699,3800.0
2016-06-28 11:55:00,253.02,253.11,252.8,252.9,5000.0,176.699,176.7619,176.5454,176.6152,5000.0
2016-06-28 12:00:00,252.9,253.2,252.79,253.09,2701.0,176.6152,176.8247,176.5384,176.7479,2701.0
2016-06-28 12:05:00,253.16,253.16,252.89,253.08,4100.0,176.7968,176.7968,176.6082,176.7409,4100.0
2016-06-28 12:10:00,253.12,253.12,252.91,252.99,2768.0,176.7689,176.7689,176.6222,176.6781,2768.0
2016-06-28 12:15:00,252.88,253.28,252.88,253.28,3295.0,176.6012,176.8806,176.6012,176.8806,3295.0
2016-06-28 12:20:00,253.24,253.26,253.08,253.17,4528.0,176.8527,176.8666,176.7409,176.8038,4528.0
2016-06-28 12:25:00,253.22,253.6,253.2,253.59,2971.0,176.8387,177.1041,176.8247,177.0971,2971.0
2016-06-28 12:30:00,253.53,253.53,253.12,253.24,4723.0,177.0552,177.0552,176.7689,176.8527,4723.0
2016-06-28 12:35:00,253.1,253.26,252.83,252.91,11139.0,176.7549,176.8666,176.5663,176.6222,11139.0
2016-06-28 12:40:00,252.87,252.97,252.75,252.77,6324.0,176.5943,176.6641,176.5105,176.5244,6324.0
2016-06-28 12:45:00,252.83,252.95,252.8,252.8,3561.0,176.5663,176.6501,176.5454,176.5454,3561.0
2016-06-28 12:50:00,252.91,253.21,252.81,252.85,3961.0,176.6222,176.8317,176.5524,176.5803,3961.0
2016-06-28 12:55:00,252.9,252.99,252.84,252.95,3357.0,176.6152,176.6781,176.5733,176.6501,3357.0
2016-06-28 13:00:00,252.97,253.15,252.8,253.0,7641.0,176.6641,176.7898,176.5454,176.685,7641.0
2016-06-28 13:05:00,253.01,253.01,252.82,252.92,6491.0,176.692,176.692,176.5593,176.6292,6491.0
2016-06-28 13:10:00,252.93,253.07,252.87,253.05,2707.0,176.6362,176.7339,176.5943,176.72,2707.0
2016-06-28 13:15:00,252.98,253.23,252.98,253.1,4993.0,176.6711,176.8457,176.6711,176.7549,4993.0
2016-06-28 13:20:00,253.13,253.32,252.83,252.85,5168.0,176.7758,176.9085,176.5663,176.5803,5168.0
2016-06-28 13:25:00,252.9,253.14,252.71,252.71,10608.0,176.6152,176.7828,176.4825,176.4825,10608.0
2016-06-28 13:30:00,252.84,253.02,252.75,252.85,9859.0,176.5733,176.699,176.5105,176.5803,9859.0
2016-06-28 13:35:00,252.87,252.87,252.75,252.75,3177.0,176.5943,176.5943,176.5105,176.5105,3177.0
2016-06-28 13:40:00,252.64,252.89,252.55,252.67,7378.0,176.4336,176.6082,176.3708,176.4546,7378.0
2016-06-28 13:45:00,252.62,252.62,252.27,252.28,5709.0,176.4197,176.4197,176.1752,176.1822,5709.0
2016-06-28 13:50:00,252.48,252.51,252.03,252.05,6441.0,176.3219,176.3429,176.0076,176.0216,6441.0
2016-06-28 13:55:00,252.0,252.17,251.98,251.99,3800.0,175.9867,176.1054,175.9727,175.9797,3800.0
2016-06-28 14:00:00,252.16,252.24,251.9,251.9,4162.0,176.0984,176.1543,175.9169,175.9169,4162.0
2016-06-28 14:05:00,251.84,251.84,251.53,251.58,5996.0,175.875,175.875,175.6585,175.6934,5996.0
2016-06-28 14:10:00,251.53,251.86,251.41,251.84,8277.0,175.6585,175.8889,175.5747,175.875,8277.0
2016-06-28 14:15:00,251.91,252.19,251.9,252.15,3614.0,175.9238,176.1194,175.9169,176.0914,3614.0
2016-06-28 14:20:00,252.11,252.16,251.72,251.75,6327.0,176.0635,176.0984,175.7911,175.8121,6327.0
2016-06-28 14:25:00,251.64,251.96,251.56,251.76,6638.0,175.7353,175.9588,175.6794,175.8191,6638.0
2016-06-28 14:30:00,251.69,251.93,251.67,251.87,2871.0,175.7702,175.9378,175.7562,175.8959,2871.0
2016-06-28 14:35:00,251.82,252.1,251.75,252.0,4256.0,175.861,176.0565,175.8121,175.9867,4256.0
2016-06-28 14:40:00,251.89,251.89,251.7,251.83,3068.0,175.9099,175.9099,175.7772,175.868,3068.0
2016-06-28 14:45:00,251.84,251.9,251.76,251.81,2128.0,175.875,175.9169,175.8191,175.854,2128.0
2016-06-28 14:50:00,251.95,252.59,251.95,252.59,5650.0,175.9518,176.3987,175.9518,176.3987,5650.0
2016-06-28 14:55:00,252.51,252.8,252.4,252.4,5943.0,176.3429,176.5454,176.266,176.266,5943.0
2016-06-28 15:00:00,252.51,252.51,252.18,252.29,3947.0,176.3429,176.3429,176.1124,176.1892,3947.0
2016-06-28 15:05:00,252.26,252.38,252.08,252.08,5815.0,176.1683,176.2521,176.0426,176.0426,5815.0
2016-06-28 15:10:00,252.1,252.6,252.1,252.28,6808.0,176.0565,176.4057,176.0565,176.1822,6808.0
2016-06-28 15:15:00,252.46,252.81,252.01,252.01,33425.0,176.3079,176.5524,175.9937,175.9937,33425.0
2016-06-28 15:20:00,252.12,252.12,251.6,251.63,4342.0,176.0705,176.0705,175.7073,175.7283,4342.0
2016-06-28 15:25:00,251.63,251.67,251.29,251.48,5820.0,175.7283,175.7562,175.4909,175.6235,5820.0
2016-06-28 15:30:00,251.5,251.67,251.39,251.67,12321.0,175.6375,175.7562,175.5607,175.7562,12321.0
2016-06-28 15:35:00,251.6,251.91,251.57,251.9,13115.0,175.7073,175.9238,175.6864,175.9169,13115.0
2016-06-28 15:40:00,251.9,252.39,251.77,252.25,17243.0,175.9169,176.259,175.8261,176.1613,17243.0
2016-06-28 15:45:00,252.4,252.68,252.4,252.65,14508.0,176.266,176.4616,176.266,176.4406,14508.0
2016-06-28 15:50:00,252.65,252.65,252.4,252.63,16877.0,176.4406,176.4406,176.266,176.4267,16877.0
2016-06-28 15:55:00,252.63,253.12,252.63,252.93,46763.0,176.4267,176.7689,176.4267,176.6362,46763.0
2016-06-29 09:30:00,254.06,255.45,254.06,254.66,6368.0,177.4253,178.396,177.4253,177.8443,6368.0
2016-06-29 09:35:00,255.53,256.69,255.28,256.69,3713.0,178.4519,179.262,178.2773,179.262,3713.0
2016-06-29 09:40:00,256.77,256.8,256.14,256.7,5108.0,179.3179,179.3388,178.8779,179.269,5108.0
2016-06-29 09:45:00,256.67,256.69,256.02,256.18,6430.0,179.248,179.262,178.7941,178.9058,6430.0
2016-06-29 09:50:00,255.86,255.99,255.16,255.52,4248.0,178.6824,178.7731,178.1935,178.4449,4248.0
2016-06-29 09:55:00,255.48,255.94,254.92,255.94,7288.0,178.417,178.7382,178.0259,178.7382,7288.0
2016-06-29 10:00:00,255.71,256.57,255.35,255.54,10316.0,178.5776,179.1782,178.3262,178.4589,10316.0
2016-06-29 10:05:00,255.22,255.59,255.15,255.4,7196.0,178.2354,178.4938,178.1865,178.3611,7196.0
2016-06-29 10:10:00,255.41,255.6,255.17,255.53,8130.0,178.3681,178.5008,178.2005,178.4519,8130.0
2016-06-29 10:15:00,255.5,255.5,255.23,255.25,1820.0,178.4309,178.4309,178.2424,178.2564,1820.0
2016-06-29 10:20:00,255.3,255.46,255.11,255.22,7552.0,178.2913,178.403,178.1586,178.2354,7552.0
2016-06-29 10:25:00,255.22,255.32,254.82,254.89,7454.0,178.2354,178.3052,177.9561,178.0049,7454.0
2016-06-29 10:30:00,254.94,255.2,254.79,254.87,6841.0,178.0399,178.2214,177.9351,177.991,6841.0
2016-06-29 10:35:00,254.92,254.98,254.5,254.92,6508.0,178.0259,178.0678,177.7326,178.0259,6508.0
2016-06-29 10:40:00,254.93,255.2,254.78,254.86,4435.0,178.0329,178.2214,177.9281,177.984,4435.0
2016-06-29 10:45:00,254.98,255.16,254.59,254.59,9847.0,178.0678,178.1935,177.7954,177.7954,9847.0
2016-06-29 10:50:00,254.66,254.66,254.24,254.26,4433.0,177.8443,177.8443,177.551,177.565,4433.0
2016-06-29 10:55:00,254.22,254.63,254.2,254.45,3972.0,177.537,177.8234,177.5231,177.6977,3972.0
2016-06-29 11:00:00,254.4,254.41,254.1,254.31,3620.0,177.6628,177.6697,177.4532,177.5999,3620.0
2016-06-29 11:05:00,254.2,254.28,253.85,254.1,3159.0,177.5231,177.5789,177.2787,177.4532,3159.0
2016-06-29 11:10:00,254.11,254.33,253.55,253.59,16317.0,177.4602,177.6139,177.0691,177.0971,16317.0
2016-06-29 11:15:00,253.66,253.66,253.21,253.21,10371.0,177.146,177.146,176.8317,176.8317,10371.0
2016-06-29 11:20:00,253.32,253.62,253.01,253.15,11611.0,176.9085,177.118,176.692,176.7898,11611.0
2016-06-29 11:25:00,253.15,253.57,253.05,253.57,2823.0,176.7898,177.0831,176.72,177.0831,2823.0
2016-06-29 11:30:00,253.46,253.5,253.26,253.44,1945.0,177.0063,177.0342,176.8666,176.9923,1945.0
2016-06-29 11:35:00,253.53,254.08,253.45,254.06,7013.0,177.0552,177.4393,176.9993,177.4253,7013.0
2016-06-29 11:40:00,254.05,254.05,253.85,254.0,2241.0,177.4183,177.4183,177.2787,177.3834,2241.0
2016-06-29 11:45:00,254.08,254.11,253.66,253.67,2485.0,177.4393,177.4602,177.146,177.1529,2485.0
2016-06-29 11:50:00,253.76,253.84,253.68,253.8,1500.0,177.2158,177.2717,177.1599,177.2437,1500.0
2016-06-29 11:55:00,253.58,253.6,253.21,253.47,2630.0,177.0901,177.1041,176.8317,177.0133,2630.0
2016-06-29 12:00:00,253.47,253.55,253.24,253.48,3490.0,177.0133,177.0691,176.8527,177.0203,3490.0
2016-06-29 12:05:00,253.45,253.47,253.31,253.41,2342.0,176.9993,177.0133,176.9015,176.9714,2342.0
2016-06-29 12:10:00,253.38,253.45,253.3,253.36,1750.0,176.9504,176.9993,176.8946,176.9365,1750.0
2016-06-29 12:15:00,253.38,253.62,253.33,253.59,3748.0,176.9504,177.118,176.9155,177.0971,3748.0
2016-06-29 12:20:00,253.44,253.58,253.38,253.38,2196.0,176.9923,177.0901,176.9504,176.9504,2196.0
2016-06-29 12:25:00,253.36,253.48,253.11,253.38,3100.0,176.9365,177.0203,176.7619,176.9504,3100.0
2016-06-29 12:30:00,253.34,253.35,252.91,253.13,1965.0,176.9225,176.9295,176.6222,176.7758,1965.0
2016-06-29 12:35:00,253.09,253.28,252.99,253.07,1900.0,176.7479,176.8806,176.6781,176.7339,1900.0
2016-06-29 12:40:00,253.03,253.09,252.88,252.93,1500.0,176.706,176.7479,176.6012,176.6362,1500.0
2016-06-29 12:45:00,252.97,253.03,252.81,252.82,3100.0,176.6641,176.706,176.5524,176.5593,3100.0
2016-06-29 12:50:00,252.91,253.11,252.91,253.05,2982.0,176.6222,176.7619,176.6222,176.72,2982.0
2016-06-29 12:55:00,253.12,253.36,253.05,253.19,6866.0,176.7689,176.9365,176.72,176.8177,6866.0
2016-06-29 13:00:00,253.28,253.39,253.21,253.39,6144.0,176.8806,176.9574,176.8317,176.9574,6144.0
2016-06-29 13:05:00,253.29,253.61,253.27,253.27,2989.0,176.8876,177.111,176.8736,176.8736,2989.0
2016-06-29 13:10:00,253.36,253.61,253.24,253.61,3221.0,176.9365,177.111,176.8527,177.111,3221.0
2016-06-29 13:15:00,253.66,254.01,253.53,254.01,3700.0,177.146,177.3904,177.0552,177.3904,3700.0
2016-06-29 13:20:00,254.09,254.19,253.92,253.92,6580.0,177.4463,177.5161,177.3275,177.3275,6580.0
2016-06-29 13:25:00,253.83,253.86,253.46,253.58,6161.0,177.2647,177.2856,177.0063,177.0901,6161.0
2016-06-29 13:30:00,253.7,254.23,253.7,254.23,2524.0,177.1739,177.544,177.1739,177.544,2524.0
2016-06-29 13:35:00,254.23,254.23,253.82,253.97,5145.0,177.544,177.544,177.2577,177.3625,5145.0
2016-06-29 13:40:00,253.88,253.93,253.65,253.74,2782.0,177.2996,177.3345,177.139,177.2018,2782.0
2016-06-29 13:45:00,253.63,253.83,253.57,253.76,2700.0,177.125,177.2647,177.0831,177.2158,2700.0
2016-06-29 13:50:00,253.83,254.01,253.81,253.97,3843.0,177.2647,177.3904,177.2507,177.3625,3843.0
2016-06-29 13:55:00,253.86,253.99,253.75,253.91,2366.0,177.2856,177.3764,177.2088,177.3206,2366.0
2016-06-29 14:00:00,253.77,253.81,253.57,253.73,4942.0,177.2228,177.2507,177.0831,177.1949,4942.0
2016-06-29 14:05:00,253.82,253.82,253.63,253.76,1400.0,177.2577,177.2577,177.125,177.2158,1400.0
2016-06-29 14:10:00,253.71,253.78,253.5,253.61,3237.0,177.1809,177.2298,177.0342,177.111,3237.0
2016-06-29 14:15:00,253.68,253.68,253.46,253.53,4009.0,177.1599,177.1599,177.0063,177.0552,4009.0
2016-06-29 14:20:00,253.6,253.86,253.6,253.84,2576.0,177.1041,177.2856,177.1041,177.2717,2576.0
2016-06-29 14:25:00,253.81,253.85,253.55,253.71,3805.0,177.2507,177.2787,177.0691,177.1809,3805.0
2016-06-29 14:30:00,253.89,253.89,253.81,253.84,1753.0,177.3066,177.3066,177.2507,177.2717,1753.0
2016-06-29 14:35:00,253.84,253.87,253.58,253.58,3625.0,177.2717,177.2926,177.0901,177.0901,3625.0
2016-06-29 14:40:00,253.65,253.76,253.61,253.69,3274.0,177.139,177.2158,177.111,177.1669,3274.0
2016-06-29 14:45:00,253.66,253.88,253.63,253.67,4300.0,177.146,177.2996,177.125,177.1529,4300.0
2016-06-29 14:50:00,253.81,253.87,253.5,253.62,4359.0,177.2507,177.2926,177.0342,177.118,4359.0
2016-06-29 14:55:00,253.69,253.84,253.54,253.84,3544.0,177.1669,177.2717,177.0622,177.2717,3544.0
2016-06-29 15:00:00,253.83,253.9,253.69,253.71,4390.0,177.2647,177.3136,177.1669,177.1809,4390.0
2016-06-29 15:05:00,253.71,253.95,253.71,253.95,1851.0,177.1809,177.3485,177.1809,177.3485,1851.0
2016-06-29 15:10:00,253.98,254.14,253.82,254.14,7115.0,177.3694,177.4812,177.2577,177.4812,7115.0
2016-06-29 15:15:00,254.12,254.15,253.93,254.12,3751.0,177.4672,177.4882,177.3345,177.4672,3751.0
2016-06-29 15:20:00,254.12,254.15,253.74,253.8,3817.0,177.4672,177.4882,177.2018,177.2437,3817.0
2016-06-29 15:25:00,253.84,254.0,253.81,253.81,2687.0,177.2717,177.3834,177.2507,177.2507,2687.0
2016-06-29 15:30:00,253.92,253.96,253.6,253.84,6181.0,177.3275,177.3555,177.1041,177.2717,6181.0
2016-06-29 15:35:00,253.79,253.82,253.24,253.26,10158.0,177.2368,177.2577,176.8527,176.8666,10158.0
2016-06-29 15:40:00,253.31,253.41,253.19,253.2,11180.0,176.9015,176.9714,176.8177,176.8247,11180.0
2016-06-29 15:45:00,253.24,253.77,253.2,253.66,19345.0,176.8527,177.2228,176.8247,177.146,19345.0
2016-06-29 15:50:00,253.68,253.84,253.45,253.83,20016.0,177.1599,177.2717,176.9993,177.2647,20016.0
2016-06-29 15:55:00,253.83,253.97,253.72,253.89,37619.0,177.2647,177.3625,177.1879,177.3066,37619.0
2016-06-30 09:30:00,254.34,254.62,252.51,252.52,15142.0,177.6209,177.8164,176.3429,176.3498,15142.0
2016-06-30 09:35:00,252.52,253.03,252.14,252.5,7758.0,176.3498,176.706,176.0845,176.3359,7758.0
2016-06-30 09:40:00,252.57,253.39,252.38,252.98,4274.0,176.3848,176.9574,176.2521,176.6711,4274.0
2016-06-30 09:45:00,253.23,253.56,253.06,253.1,12522.0,176.8457,177.0761,176.7269,176.7549,12522.0
2016-06-30 09:50:00,253.32,253.43,252.42,252.59,9254.0,176.9085,176.9853,176.28,176.3987,9254.0
2016-06-30 09:55:00,252.45,252.62,252.17,252.62,6019.0,176.3009,176.4197,176.1054,176.4197,6019.0
2016-06-30 10:00:00,252.63,252.71,252.43,252.48,4811.0,176.4267,176.4825,176.287,176.3219,4811.0
2016-06-30 10:05:00,252.39,252.51,252.24,252.25,7524.0,176.259,176.3429,176.1543,176.1613,7524.0
2016-06-30 10:10:00,252.29,252.56,251.67,252.4,12941.0,176.1892,176.3778,175.7562,176.266,12941.0
2016-06-30 10:15:00,252.57,253.58,252.57,253.33,14982.0,176.3848,177.0901,176.3848,176.9155,14982.0
2016-06-30 10:20:00,253.31,254.44,253.31,254.38,18957.0,176.9015,177.6907,176.9015,177.6488,18957.0
2016-06-30 10:25:00,254.47,254.51,253.7,253.7,7122.0,177.7116,177.7396,177.1739,177.1739,7122.0
2016-06-30 10:30:00,253.65,253.9,253.17,253.47,8100.0,177.139,177.3136,176.8038,177.0133,8100.0
2016-06-30 10:35:00,253.81,254.35,253.53,254.33,4216.0,177.2507,177.6278,177.0552,177.6139,4216.0
2016-06-30 10:40:00,254.57,254.57,253.83,254.13,8381.0,177.7815,177.7815,177.2647,177.4742,8381.0
2016-06-30 10:45:00,254.2,254.2,253.86,254.09,4578.0,177.5231,177.5231,177.2856,177.4463,4578.0
2016-06-30 10:50:00,253.97,254.16,253.89,253.97,4708.0,177.3625,177.4951,177.3066,177.3625,4708.0
2016-06-30 10:55:00,253.97,254.12,253.72,253.8,6287.0,177.3625,177.4672,177.1879,177.2437,6287.0
2016-06-30 11:00:00,253.72,253.83,253.47,253.48,7972.0,177.1879,177.2647,177.0133,177.0203,7972.0
2016-06-30 11:05:00,253.47,253.56,253.32,253.48,9332.0,177.0133,177.0761,176.9085,177.0203,9332.0
2016-06-30 11:10:00,253.54,253.65,253.24,253.34,10000.0,177.0622,177.139,176.8527,176.9225,10000.0
2016-06-30 11:15:00,253.27,253.31,253.05,253.21,4902.0,176.8736,176.9015,176.72,176.8317,4902.0
2016-06-30 11:20:00,253.17,253.37,252.94,253.03,12404.0,176.8038,176.9434,176.6431,176.706,12404.0
2016-06-30 11:25:00,252.95,253.09,252.71,252.75,5540.0,176.6501,176.7479,176.4825,176.5105,5540.0
2016-06-30 11:30:00,252.89,252.9,252.63,252.65,3000.0,176.6082,176.6152,176.4267,176.4406,3000.0
2016-06-30 11:35:00,252.72,253.18,252.66,253.05,4787.0,176.4895,176.8108,176.4476,176.72,4787.0
2016-06-30 11:40:00,253.11,253.29,253.07,253.09,4700.0,176.7619,176.8876,176.7339,176.7479,4700.0
2016-06-30 11:45:00,253.13,253.38,253.11,253.3,8094.0,176.7758,176.9504,176.7619,176.8946,8094.0
2016-06-30 11:50:00,253.32,253.45,253.25,253.36,4860.0,176.9085,176.9993,176.8596,176.9365,4860.0
2016-06-30 11:55:00,253.29,253.58,253.29,253.46,5396.0,176.8876,177.0901,176.8876,177.0063,5396.0
2016-06-30 12:00:00,253.54,253.82,253.52,253.8,4421.0,177.0622,177.2577,177.0482,177.2437,4421.0
2016-06-30 12:05:00,253.79,253.95,253.65,253.76,5578.0,177.2368,177.3485,177.139,177.2158,5578.0
2016-06-30 12:10:00,253.99,254.61,253.96,254.61,5711.0,177.3764,177.8094,177.3555,177.8094,5711.0
2016-06-30 12:15:00,254.49,254.75,254.49,254.7,3800.0,177.7256,177.9072,177.7256,177.8723,3800.0
2016-06-30 12:20:00,254.74,254.98,254.73,254.84,3300.0,177.9002,178.0678,177.8932,177.97,3300.0
2016-06-30 12:25:00,254.82,255.01,254.64,254.9,10003.0,177.9561,178.0888,177.8304,178.0119,10003.0
2016-06-30 12:30:00,254.77,254.87,254.67,254.67,2200.0,177.9211,177.991,177.8513,177.8513,2200.0
2016-06-30 12:35:00,254.72,254.86,254.42,254.59,3526.0,177.8862,177.984,177.6767,177.7954,3526.0
2016-06-30 12:40:00,254.65,254.73,254.5,254.53,3800.0,177.8373,177.8932,177.7326,177.7535,3800.0
2016-06-30 12:45:00,254.53,254.63,254.38,254.59,2725.0,177.7535,177.8234,177.6488,177.7954,2725.0
2016-06-30 12:50:00,254.61,254.99,254.61,254.99,3765.0,177.8094,178.0748,177.8094,178.0748,3765.0
2016-06-30 12:55:00,255.01,255.15,254.84,255.15,1804.0,178.0888,178.1865,177.97,178.1865,1804.0
2016-06-30 13:00:00,255.06,255.3,255.05,255.24,3436.0,178.1237,178.2913,178.1167,178.2494,3436.0
2016-06-30 13:05:00,255.33,255.33,255.18,255.18,2405.0,178.3122,178.3122,178.2075,178.2075,2405.0
2016-06-30 13:10:00,255.19,255.43,255.14,255.38,2258.0,178.2145,178.3821,178.1795,178.3471,2258.0
2016-06-30 13:15:00,255.38,255.42,255.2,255.2,3735.0,178.3471,178.3751,178.2214,178.2214,3735.0
2016-06-30 13:20:00,255.12,255.3,255.02,255.24,3653.0,178.1656,178.2913,178.0957,178.2494,3653.0
2016-06-30 13:25:00,255.31,255.5,255.24,255.5,4507.0,178.2983,178.4309,178.2494,178.4309,4507.0
2016-06-30 13:30:00,255.47,255.6,255.21,255.22,4935.0,178.41,178.5008,178.2284,178.2354,4935.0
2016-06-30 13:35:00,255.21,255.23,255.1,255.23,2020.0,178.2284,178.2424,178.1516,178.2424,2020.0
2016-06-30 13:40:00,255.21,255.22,254.95,255.17,2800.0,178.2284,178.2354,178.0468,178.2005,2800.0
2016-06-30 13:45:00,255.13,255.21,254.94,254.99,1551.0,178.1726,178.2284,178.0399,178.0748,1551.0
2016-06-30 13:50:00,254.97,255.31,254.97,255.31,2700.0,178.0608,178.2983,178.0608,178.2983,2700.0
2016-06-30 13:55:00,255.11,255.27,254.87,255.11,3711.0,178.1586,178.2703,177.991,178.1586,3711.0
2016-06-30 14:00:00,255.23,255.26,255.06,255.15,1900.0,178.2424,178.2633,178.1237,178.1865,1900.0
2016-06-30 14:05:00,255.0,255.17,255.0,255.17,1940.0,178.0818,178.2005,178.0818,178.2005,1940.0
2016-06-30 14:10:00,255.25,255.38,255.06,255.38,2731.0,178.2564,178.3471,178.1237,178.3471,2731.0
2016-06-30 14:15:00,255.32,255.56,255.29,255.37,2705.0,178.3052,178.4728,178.2843,178.3402,2705.0
2016-06-30 14:20:00,255.45,255.73,255.45,255.65,5160.0,178.396,178.5916,178.396,178.5357,5160.0
2016-06-30 14:25:00,255.6,255.7,255.51,255.51,10626.0,178.5008,178.5706,178.4379,178.4379,10626.0
2016-06-30 14:30:00,255.57,255.62,255.44,255.44,2900.0,178.4798,178.5148,178.389,178.389,2900.0
2016-06-30 14:35:00,255.22,255.22,254.97,255.17,3278.0,178.2354,178.2354,178.0608,178.2005,3278.0
2016-06-30 14:40:00,255.07,255.23,255.05,255.17,2671.0,178.1307,178.2424,178.1167,178.2005,2671.0
2016-06-30 14:45:00,255.22,255.39,255.22,255.37,1900.0,178.2354,178.3541,178.2354,178.3402,1900.0
2016-06-30 14:50:00,255.31,255.56,255.24,255.42,5550.0,178.2983,178.4728,178.2494,178.3751,5550.0
2016-06-30 14:55:00,255.44,255.5,255.2,255.2,2000.0,178.389,178.4309,178.2214,178.2214,2000.0
2016-06-30 15:00:00,255.34,255.47,255.18,255.21,11078.0,178.3192,178.41,178.2075,178.2284,11078.0
2016-06-30 15:05:00,255.2,255.2,254.94,255.12,4876.0,178.2214,178.2214,178.0399,178.1656,4876.0
2016-06-30 15:10:00,255.0,255.07,254.73,254.77,3233.0,178.0818,178.1307,177.8932,177.9211,3233.0
2016-06-30 15:15:00,254.67,254.67,254.24,254.4,6308.0,177.8513,177.8513,177.551,177.6628,6308.0
2016-06-30 15:20:00,254.38,254.4,254.17,254.39,6868.0,177.6488,177.6628,177.5021,177.6558,6868.0
2016-06-30 15:25:00,254.39,254.73,254.38,254.73,6892.0,177.6558,177.8932,177.6488,177.8932,6892.0
2016-06-30 15:30:00,254.69,254.91,254.63,254.85,4874.0,177.8653,178.0189,177.8234,177.977,4874.0
2016-06-30 15:35:00,254.84,255.02,254.61,254.61,7886.0,177.97,178.0957,177.8094,177.8094,7886.0
2016-06-30 15:40:00,254.66,254.7,254.36,254.44,12532.0,177.8443,177.8723,177.6348,177.6907,12532.0
2016-06-30 15:45:00,254.45,254.86,254.45,254.55,10885.0,177.6977,177.984,177.6977,177.7675,10885.0
2016-06-30 15:50:00,254.6,255.1,254.6,255.06,13214.0,177.8024,178.1516,177.8024,178.1237,13214.0
2016-06-30 15:55:00,255.06,255.57,255.04,255.52,49830.0,178.1237,178.4798,178.1097,178.4449,49830.0
2016-07-01 09:30:00,256.54,256.79,256.04,256.31,8257.0,179.1572,179.3318,178.8081,178.9966,8257.0
2016-07-01 09:35:00,256.17,256.17,255.04,255.81,5163.0,178.8988,178.8988,178.1097,178.6474,5163.0
2016-07-01 09:40:00,255.81,256.09,255.8,256.05,1600.0,178.6474,178.843,178.6405,178.815,1600.0
2016-07-01 09:45:00,256.41,256.41,256.13,256.28,2688.0,179.0665,179.0665,178.8709,178.9757,2688.0
2016-07-01 09:50:00,256.51,256.72,256.4,256.4,3760.0,179.1363,179.2829,179.0595,179.0595,3760.0
2016-07-01 09:55:00,256.59,256.75,256.24,256.53,13902.0,179.1922,179.3039,178.9477,179.1503,13902.0
2016-07-01 10:00:00,256.74,256.98,255.8,255.81,7412.0,179.2969,179.4645,178.6405,178.6474,7412.0
2016-07-01 10:05:00,255.85,256.19,255.16,255.16,4174.0,178.6754,178.9128,178.1935,178.1935,4174.0
2016-07-01 10:10:00,255.0,255.01,254.23,254.23,9958.0,178.0818,178.0888,177.544,177.544,9958.0
2016-07-01 10:15:00,254.21,254.3,253.87,253.88,6966.0,177.5301,177.5929,177.2926,177.2996,6966.0
2016-07-01 10:20:00,253.76,254.12,253.6,254.11,6781.0,177.2158,177.4672,177.1041,177.4602,6781.0
2016-07-01 10:25:00,254.01,254.01,253.6,253.6,3700.0,177.3904,177.3904,177.1041,177.1041,3700.0
2016-07-01 10:30:00,253.59,253.79,253.47,253.47,4917.0,177.0971,177.2368,177.0133,177.0133,4917.0
2016-07-01 10:35:00,253.43,253.48,252.92,253.08,4615.0,176.9853,177.0203,176.6292,176.7409,4615.0
2016-07-01 10:40:00,253.06,253.1,252.3,252.3,4700.0,176.7269,176.7549,176.1962,176.1962,4700.0
2016-07-01 10:45:00,252.41,252.41,251.81,251.82,6236.0,176.273,176.273,175.854,175.861,6236.0
2016-07-01 10:50:00,251.91,252.33,251.9,252.23,3553.0,175.9238,176.2171,175.9169,176.1473,3553.0
2016-07-01 10:55:00,252.3,252.61,252.15,252.42,10084.0,176.1962,176.4127,176.0914,176.28,10084.0
2016-07-01 11:00:00,252.36,252.41,252.13,252.3,3101.0,176.2381,176.273,176.0775,176.1962,3101.0
2016-07-01 11:05:00,252.31,252.33,251.75,251.98,11775.0,176.2032,176.2171,175.8121,175.9727,11775.0
2016-07-01 11:10:00,252.01,252.44,252.0,252.38,4000.0,175.9937,176.294,175.9867,176.2521,4000.0
2016-07-01 11:15:00,252.46,253.1,252.4,253.1,3933.0,176.3079,176.7549,176.266,176.7549,3933.0
2016-07-01 11:20:00,253.16,253.31,252.98,252.98,2900.0,176.7968,176.9015,176.6711,176.6711,2900.0
2016-07-01 11:25:00,252.94,253.74,252.94,253.57,9088.0,176.6431,177.2018,176.6431,177.0831,9088.0
2016-07-01 11:30:00,253.59,253.82,253.47,253.81,2946.0,177.0971,177.2577,177.0133,177.2507,2946.0
2016-07-01 11:35:00,253.59,254.22,253.59,254.01,3400.0,177.0971,177.537,177.0971,177.3904,3400.0
2016-07-01 11:40:00,254.0,254.0,253.72,253.82,3409.0,177.3834,177.3834,177.1879,177.2577,3409.0
2016-07-01 11:45:00,253.7,253.72,253.46,253.48,3628.0,177.1739,177.1879,177.0063,177.0203,3628.0
2016-07-01 11:50:00,253.51,253.51,253.19,253.19,1650.0,177.0412,177.0412,176.8177,176.8177,1650.0
2016-07-01 11:55:00,253.33,253.45,253.22,253.24,3964.0,176.9155,176.9993,176.8387,176.8527,3964.0
2016-07-01 12:00:00,253.19,253.52,253.18,253.47,3060.0,176.8177,177.0482,176.8108,177.0133,3060.0
2016-07-01 12:05:00,253.51,253.65,253.51,253.63,600.0,177.0412,177.139,177.0412,177.125,600.0
2016-07-01 12:10:00,253.6,253.88,253.42,253.78,6735.0,177.1041,177.2996,176.9784,177.2298,6735.0
2016-07-01 12:15:00,253.8,254.04,253.79,253.97,800.0,177.2437,177.4113,177.2368,177.3625,800.0
2016-07-01 12:20:00,253.91,253.97,253.82,253.87,2900.0,177.3206,177.3625,177.2577,177.2926,2900.0
2016-07-01 12:25:00,253.87,253.95,253.72,253.79,2358.0,177.2926,177.3485,177.1879,177.2368,2358.0
2016-07-01 12:30:00,253.88,254.1,253.87,254.05,1890.0,177.2996,177.4532,177.2926,177.4183,1890.0
2016-07-01 12:35:00,254.17,254.2,254.08,254.11,1508.0,177.5021,177.5231,177.4393,177.4602,1508.0
2016-07-01 12:40:00,254.08,254.36,254.07,254.36,2900.0,177.4393,177.6348,177.4323,177.6348,2900.0
2016-07-01 12:45:00,254.38,254.38,254.11,254.16,2858.0,177.6488,177.6488,177.4602,177.4951,2858.0
2016-07-01 12:50:00,254.13,254.17,254.03,254.03,2600.0,177.4742,177.5021,177.4044,177.4044,2600.0
2016-07-01 12:55:00,254.08,254.08,254.08,254.08,100.0,177.4393,177.4393,177.4393,177.4393,100.0
2016-07-01 13:00:00,254.06,254.51,254.06,254.51,2711.0,177.4253,177.7396,177.4253,177.7396,2711.0
2016-07-01 13:05:00,254.53,254.62,254.52,254.55,1550.0,177.7535,177.8164,177.7466,177.7675,1550.0
2016-07-01 13:10:00,254.62,254.64,254.2,254.2,9500.0,177.8164,177.8304,177.5231,177.5231,9500.0
2016-07-01 13:15:00,254.17,254.17,253.95,253.95,7932.0,177.5021,177.5021,177.3485,177.3485,7932.0
2016-07-01 13:20:00,253.98,254.19,253.88,253.91,3942.0,177.3694,177.5161,177.2996,177.3206,3942.0
2016-07-01 13:25:00,253.89,253.96,253.79,253.79,2300.0,177.3066,177.3555,177.2368,177.2368,2300.0
2016-07-01 13:30:00,253.76,253.95,253.64,253.91,4019.0,177.2158,177.3485,177.132,177.3206,4019.0
2016-07-01 13:35:00,253.82,253.89,253.53,253.72,6283.0,177.2577,177.3066,177.0552,177.1879,6283.0
2016-07-01 13:40:00,253.7,253.87,253.53,253.78,3084.0,177.1739,177.2926,177.0552,177.2298,3084.0
2016-07-01 13:45:00,253.78,253.95,253.7,253.95,2900.0,177.2298,177.3485,177.1739,177.3485,2900.0
2016-07-01 13:50:00,253.77,253.83,253.47,253.52,5100.0,177.2228,177.2647,177.0133,177.0482,5100.0
2016-07-01 13:55:00,253.59,253.7,253.47,253.51,6870.0,177.0971,177.1739,177.0133,177.0412,6870.0
2016-07-01 14:00:00,253.52,253.58,253.38,253.46,4306.0,177.0482,177.0901,176.9504,177.0063,4306.0
2016-07-01 14:05:00,253.37,253.59,253.28,253.5,7844.0,176.9434,177.0971,176.8806,177.0342,7844.0
2016-07-01 14:10:00,253.53,253.87,253.51,253.58,8365.0,177.0552,177.2926,177.0412,177.0901,8365.0
2016-07-01 14:15:00,253.59,253.79,253.59,253.68,4860.0,177.0971,177.2368,177.0971,177.1599,4860.0
2016-07-01 14:20:00,253.65,253.65,253.39,253.42,3346.0,177.139,177.139,176.9574,176.9784,3346.0
2016-07-01 14:25:00,253.43,253.69,253.39,253.59,8700.0,176.9853,177.1669,176.9574,177.0971,8700.0
2016-07-01 14:30:00,253.59,253.85,253.59,253.62,4600.0,177.0971,177.2787,177.0971,177.118,4600.0
2016-07-01 14:35:00,253.64,253.88,253.62,253.84,4835.0,177.132,177.2996,177.118,177.2717,4835.0
2016-07-01 14:40:00,253.81,254.02,253.66,253.71,5026.0,177.2507,177.3974,177.146,177.1809,5026.0
2016-07-01 14:45:00,253.71,253.85,253.56,253.69,5851.0,177.1809,177.2787,177.0761,177.1669,5851.0
2016-07-01 14:50:00,253.73,253.95,253.71,253.77,4700.0,177.1949,177.3485,177.1809,177.2228,4700.0
2016-07-01 14:55:00,253.78,253.96,253.74,253.82,6183.0,177.2298,177.3555,177.2018,177.2577,6183.0
2016-07-01 15:00:00,253.85,253.94,253.66,253.73,8836.0,177.2787,177.3415,177.146,177.1949,8836.0
2016-07-01 15:05:00,253.8,254.22,253.79,254.1,3200.0,177.2437,177.537,177.2368,177.4532,3200.0
2016-07-01 15:10:00,254.09,254.29,254.08,254.1,3890.0,177.4463,177.5859,177.4393,177.4532,3890.0
2016-07-01 15:15:00,254.05,254.08,253.87,253.98,4488.0,177.4183,177.4393,177.2926,177.3694,4488.0
2016-07-01 15:20:00,253.97,254.03,253.91,253.92,4691.0,177.3625,177.4044,177.3206,177.3275,4691.0
2016-07-01 15:25:00,253.96,254.24,253.93,254.15,4451.0,177.3555,177.551,177.3345,177.4882,4451.0
2016-07-01 15:30:00,254.11,254.15,253.96,254.05,9366.0,177.4602,177.4882,177.3555,177.4183,9366.0
2016-07-01 15:35:00,254.06,254.06,253.76,253.84,11743.0,177.4253,177.4253,177.2158,177.2717,11743.0
2016-07-01 15:40:00,253.86,254.06,253.83,254.02,13426.0,177.2856,177.4253,177.2647,177.3974,13426.0
2016-07-01 15:45:00,253.98,254.12,253.86,254.0,9426.0,177.3694,177.4672,177.2856,177.3834,9426.0
2016-07-01 15:50:00,254.07,254.07,253.72,253.76,16512.0,177.4323,177.4323,177.1879,177.2158,16512.0
2016-07-01 15:55:00,253.71,254.08,253.69,253.92,36814.0,177.1809,177.4393,177.1669,177.3275,36814.0
2016-07-05 09:30:00,253.71,255.71,253.71,255.25,10442.0,177.1809,178.5776,177.1809,178.2564,10442.0
2016-07-05 09:35:00,255.2,256.07,255.1,255.2,5400.0,178.2214,178.829,178.1516,178.2214,5400.0
2016-07-05 09:40:00,255.27,255.44,254.85,254.85,10158.0,178.2703,178.389,177.977,177.977,10158.0
2016-07-05 09:45:00,254.87,255.1,254.63,254.67,4970.0,177.991,178.1516,177.8234,177.8513,4970.0
2016-07-05 09:50:00,254.74,254.95,254.69,254.7,2901.0,177.9002,178.0468,177.8653,177.8723,2901.0
2016-07-05 09:55:00,254.85,255.04,254.45,254.87,14657.0,177.977,178.1097,177.6977,177.991,14657.0
2016-07-05 10:00:00,255.14,255.85,255.01,255.85,5937.0,178.1795,178.6754,178.0888,178.6754,5937.0
2016-07-05 10:05:00,255.82,256.39,255.8,256.35,9700.0,178.6544,179.0525,178.6405,179.0246,9700.0
2016-07-05 10:10:00,256.24,256.94,256.22,256.73,5130.0,178.9477,179.4366,178.9338,179.2899,5130.0
2016-07-05 10:15:00,256.92,257.34,256.92,257.34,5252.0,179.4226,179.7159,179.4226,179.7159,5252.0
2016-07-05 10:20:00,257.35,258.01,257.33,257.86,6959.0,179.7229,180.1838,179.7089,180.0791,6959.0
2016-07-05 10:25:00,257.75,257.75,257.33,257.48,7101.0,180.0023,180.0023,179.7089,179.8137,7101.0
2016-07-05 10:30:00,257.37,257.5,257.22,257.22,4902.0,179.7369,179.8277,179.6321,179.6321,4902.0
2016-07-05 10:35:00,257.24,257.49,257.2,257.49,2825.0,179.6461,179.8207,179.6182,179.8207,2825.0
2016-07-05 10:40:00,257.64,257.87,257.43,257.84,6801.0,179.9254,180.0861,179.7788,180.0651,6801.0
2016-07-05 10:45:00,257.79,258.17,257.61,258.05,8370.0,180.0302,180.2956,179.9045,180.2118,8370.0
2016-07-05 10:50:00,258.07,258.59,258.07,258.59,2925.0,180.2257,180.5889,180.2257,180.5889,2925.0
2016-07-05 10:55:00,258.45,258.52,258.31,258.46,2807.0,180.4911,180.54,180.3933,180.4981,2807.0
2016-07-05 11:00:00,258.39,258.65,258.31,258.65,3850.0,180.4492,180.6308,180.3933,180.6308,3850.0
2016-07-05 11:05:00,258.51,258.58,258.36,258.46,5567.0,180.533,180.5819,180.4283,180.4981,5567.0
2016-07-05 11:10:00,258.38,258.47,258.3,258.34,2700.0,180.4422,180.5051,180.3864,180.4143,2700.0
2016-07-05 11:15:00,258.41,258.97,258.41,258.96,10624.0,180.4632,180.8543,180.4632,180.8473,10624.0
2016-07-05 11:20:00,258.95,259.2,258.74,258.88,16516.0,180.8403,181.0149,180.6936,180.7914,16516.0
2016-07-05 11:25:00,258.91,258.91,258.47,258.52,4027.0,180.8124,180.8124,180.5051,180.54,4027.0
2016-07-05 11:30:00,258.49,258.57,258.33,258.51,3030.0,180.519,180.5749,180.4073,180.533,3030.0
2016-07-05 11:35:00,258.51,258.87,258.45,258.77,6000.0,180.533,180.7844,180.4911,180.7146,6000.0
2016-07-05 11:40:00,258.75,258.9,258.39,258.8,2882.0,180.7006,180.8054,180.4492,180.7355,2882.0
2016-07-05 11:45:00,258.86,258.86,258.29,258.29,2525.0,180.7774,180.7774,180.3794,180.3794,2525.0
2016-07-05 11:50:00,258.46,258.53,258.08,258.13,3582.0,180.4981,180.547,180.2327,180.2676,3582.0
2016-07-05 11:55:00,258.09,258.9,258.09,258.9,2900.0,180.2397,180.8054,180.2397,180.8054,2900.0
2016-07-05 12:00:00,258.76,258.77,258.17,258.34,5316.0,180.7076,180.7146,180.2956,180.4143,5316.0
2016-07-05 12:05:00,258.36,258.36,258.1,258.18,5334.0,180.4283,180.4283,180.2467,180.3026,5334.0
2016-07-05 12:10:00,258.26,258.41,258.22,258.31,1965.0,180.3584,180.4632,180.3305,180.3933,1965.0
2016-07-05 12:15:00,258.28,258.51,258.28,258.41,1860.0,180.3724,180.533,180.3724,180.4632,1860.0
2016-07-05 12:20:00,258.48,258.68,258.47,258.67,2587.0,180.5121,180.6517,180.5051,180.6447,2587.0
2016-07-05 12:25:00,258.69,258.7,258.48,258.48,2902.0,180.6587,180.6657,180.5121,180.5121,2902.0
2016-07-05 12:30:00,258.51,258.68,258.43,258.58,3169.0,180.533,180.6517,180.4771,180.5819,3169.0
2016-07-05 12:35:00,258.58,258.7,258.55,258.67,1000.0,180.5819,180.6657,180.5609,180.6447,1000.0
2016-07-05 12:40:00,258.94,259.14,258.83,259.13,2463.0,180.8333,180.973,180.7565,180.966,2463.0
2016-07-05 12:45:00,259.12,259.37,259.09,259.37,5300.0,180.959,181.1336,180.9381,181.1336,5300.0
2016-07-05 12:50:00,259.22,259.22,258.99,258.99,4514.0,181.0288,181.0288,180.8682,180.8682,4514.0
2016-07-05 12:55:00,258.98,259.3,258.94,259.19,9002.0,180.8612,181.0847,180.8333,181.0079,9002.0
2016-07-05 13:00:00,259.18,259.3,259.06,259.24,11180.0,181.0009,181.0847,180.9171,181.0428,11180.0
2016-07-05 13:05:00,259.24,259.3,258.94,259.28,5454.0,181.0428,181.0847,180.8333,181.0707,5454.0
2016-07-05 13:10:00,259.28,259.36,259.22,259.28,4501.0,181.0707,181.1266,181.0288,181.0707,4501.0
2016-07-05 13:15:00,259.29,259.44,259.27,259.4,3405.0,181.0777,181.1825,181.0638,181.1546,3405.0
2016-07-05 13:20:00,259.36,259.39,259.16,259.36,1800.0,181.1266,181.1476,180.9869,181.1266,1800.0
2016-07-05 13:25:00,259.36,259.73,259.32,259.7,8255.0,181.1266,181.385,181.0987,181.3641,8255.0
2016-07-05 13:30:00,259.57,259.69,259.45,259.61,4543.0,181.2733,181.3571,181.1895,181.3012,4543.0
2016-07-05 13:35:00,259.6,259.6,259.46,259.53,1300.0,181.2942,181.2942,181.1965,181.2453,1300.0
2016-07-05 13:40:00,259.49,259.56,259.35,259.37,5074.0,181.2174,181.2663,181.1196,181.1336,5074.0
2016-07-05 13:45:00,259.3,259.3,259.01,259.16,2500.0,181.0847,181.0847,180.8822,180.9869,2500.0
2016-07-05 13:50:00,259.24,259.32,259.12,259.12,2406.0,181.0428,181.0987,180.959,180.959,2406.0
2016-07-05 13:55:00,259.15,259.41,259.11,259.41,3418.0,180.98,181.1615,180.952,181.1615,3418.0
2016-07-05 14:00:00,259.39,259.47,259.12,259.46,3525.0,181.1476,181.2034,180.959,181.1965,3525.0
2016-07-05 14:05:00,259.34,259.47,259.21,259.4,3562.0,181.1126,181.2034,181.0219,181.1546,3562.0
2016-07-05 14:10:00,259.35,259.54,259.3,259.33,3036.0,181.1196,181.2523,181.0847,181.1057,3036.0
2016-07-05 14:15:00,259.46,259.77,259.42,259.66,19770.0,181.1965,181.4129,181.1685,181.3361,19770.0
2016-07-05 14:20:00,259.7,259.92,259.69,259.71,2300.0,181.3641,181.5177,181.3571,181.371,2300.0
2016-07-05 14:25:00,259.62,259.69,259.44,259.53,3085.0,181.3082,181.3571,181.1825,181.2453,3085.0
2016-07-05 14:30:00,259.47,259.57,259.39,259.57,3600.0,181.2034,181.2733,181.1476,181.2733,3600.0
2016-07-05 14:35:00,259.54,259.68,259.44,259.5,7834.0,181.2523,181.3501,181.1825,181.2244,7834.0
2016-07-05 14:40:00,259.48,259.59,259.48,259.53,2463.0,181.2104,181.2872,181.2104,181.2453,2463.0
2016-07-05 14:45:00,259.5,259.5,259.02,259.02,4000.0,181.2244,181.2244,180.8892,180.8892,4000.0
2016-07-05 14:50:00,259.09,259.09,258.76,258.81,8219.0,180.9381,180.9381,180.7076,180.7425,8219.0
2016-07-05 14:55:00,258.81,258.97,258.66,258.96,6700.0,180.7425,180.8543,180.6378,180.8473,6700.0
2016-07-05 15:00:00,258.88,259.22,258.88,259.17,5157.0,180.7914,181.0288,180.7914,180.9939,5157.0
2016-07-05 15:05:00,259.13,259.16,258.87,258.87,4082.0,180.966,180.9869,180.7844,180.7844,4082.0
2016-07-05 15:10:00,258.98,259.18,258.91,259.11,7300.0,180.8612,181.0009,180.8124,180.952,7300.0
2016-07-05 15:15:00,259.13,259.39,259.1,259.38,6304.0,180.966,181.1476,180.945,181.1406,6304.0
2016-07-05 15:20:00,259.38,259.49,259.32,259.38,4722.0,181.1406,181.2174,181.0987,181.1406,4722.0
2016-07-05 15:25:00,259.37,259.44,259.24,259.28,5638.0,181.1336,181.1825,181.0428,181.0707,5638.0
2016-07-05 15:30:00,259.18,259.37,259.1,259.13,7814.0,181.0009,181.1336,180.945,180.966,7814.0
2016-07-05 15:35:00,259.19,259.2,258.96,259.05,5200.0,181.0079,181.0149,180.8473,180.9101,5200.0
2016-07-05 15:40:00,259.06,259.47,259.03,259.39,13259.0,180.9171,181.2034,180.8962,181.1476,13259.0
2016-07-05 15:45:00,259.39,259.87,259.27,259.82,24396.0,181.1476,181.4828,181.0638,181.4479,24396.0
2016-07-05 15:50:00,259.82,259.82,259.52,259.54,24007.0,181.4479,181.4479,181.2384,181.2523,24007.0
2016-07-05 15:55:00,259.53,260.0,259.32,259.76,118363.0,181.2453,181.5736,181.0987,181.406,118363.0
2016-07-06 09:30:00,259.33,260.09,259.15,260.09,13843.0,181.1057,181.6364,180.98,181.6364,13843.0
2016-07-06 09:35:00,259.59,260.83,259.51,260.0,12604.0,181.2872,182.1532,181.2314,181.5736,12604.0
2016-07-06 09:40:00,260.03,260.57,259.71,259.94,4010.0,181.5945,181.9716,181.371,181.5317,4010.0
2016-07-06 09:45:00,260.5,260.5,259.64,259.77,5399.0,181.9227,181.9227,181.3222,181.4129,5399.0
2016-07-06 09:50:00,259.69,259.69,258.81,259.21,9198.0,181.3571,181.3571,180.7425,181.0219,9198.0
2016-07-06 09:55:00,259.11,259.5,259.1,259.5,3461.0,180.952,181.2244,180.945,181.2244,3461.0
2016-07-06 10:00:00,259.83,260.18,259.55,259.75,10626.0,181.4548,181.6993,181.2593,181.399,10626.0
2016-07-06 10:05:00,260.0,260.71,260.0,260.28,6200.0,181.5736,182.0694,181.5736,181.7691,6200.0
2016-07-06 10:10:00,260.08,260.14,259.83,259.86,2884.0,181.6294,181.6713,181.4548,181.4758,2884.0
2016-07-06 10:15:00,259.85,259.98,259.59,259.78,8091.0,181.4688,181.5596,181.2872,181.4199,8091.0
2016-07-06 10:20:00,259.78,259.78,259.14,259.43,16917.0,181.4199,181.4199,180.973,181.1755,16917.0
2016-07-06 10:25:00,259.39,259.42,258.75,259.0,21007.0,181.1476,181.1685,180.7006,180.8752,21007.0
2016-07-06 10:30:00,259.16,259.16,258.3,258.3,6284.0,180.9869,180.9869,180.3864,180.3864,6284.0
2016-07-06 10:35:00,258.28,258.47,258.19,258.27,7134.0,180.3724,180.5051,180.3095,180.3654,7134.0
2016-07-06 10:40:00,258.38,258.72,258.31,258.53,7471.0,180.4422,180.6797,180.3933,180.547,7471.0
2016-07-06 10:45:00,258.54,258.58,257.99,258.54,12909.0,180.554,180.5819,180.1699,180.554,12909.0
2016-07-06 10:50:00,258.47,259.12,258.46,259.05,9057.0,180.5051,180.959,180.4981,180.9101,9057.0
2016-07-06 10:55:00,259.05,259.24,258.84,259.11,17959.0,180.9101,181.0428,180.7635,180.952,17959.0
2016-07-06 11:00:00,259.23,259.43,259.15,259.31,5662.0,181.0358,181.1755,180.98,181.0917,5662.0
2016-07-06 11:05:00,259.38,259.59,259.23,259.23,14431.0,181.1406,181.2872,181.0358,181.0358,14431.0
2016-07-06 11:10:00,259.2,259.33,258.49,258.5,13977.0,181.0149,181.1057,180.519,180.526,13977.0
2016-07-06 11:15:00,258.36,258.76,258.36,258.6,5413.0,180.4283,180.7076,180.4283,180.5959,5413.0
2016-07-06 11:20:00,258.32,258.43,258.01,258.42,5884.0,180.4003,180.4771,180.1838,180.4702,5884.0
2016-07-06 11:25:00,258.32,258.47,257.79,257.88,4000.0,180.4003,180.5051,180.0302,180.093,4000.0
2016-07-06 11:30:00,257.79,258.28,257.79,258.28,5767.0,180.0302,180.3724,180.0302,180.3724,5767.0
2016-07-06 11:35:00,258.25,258.55,258.15,258.51,4768.0,180.3514,180.5609,180.2816,180.533,4768.0
2016-07-06 11:40:00,258.5,258.8,258.28,258.8,4000.0,180.526,180.7355,180.3724,180.7355,4000.0
2016-07-06 11:45:00,258.69,258.69,258.23,258.48,5636.0,180.6587,180.6587,180.3375,180.5121,5636.0
2016-07-06 11:50:00,258.5,258.94,258.23,258.68,5764.0,180.526,180.8333,180.3375,180.6517,5764.0
2016-07-06 11:55:00,258.53,258.68,258.51,258.68,2800.0,180.547,180.6517,180.533,180.6517,2800.0
2016-07-06 12:00:00,258.62,259.07,258.62,259.04,4201.0,180.6098,180.9241,180.6098,180.9031,4201.0
2016-07-06 12:05:00,259.03,259.03,258.62,258.64,5090.0,180.8962,180.8962,180.6098,180.6238,5090.0
2016-07-06 12:10:00,258.67,258.95,258.63,258.71,5884.0,180.6447,180.8403,180.6168,180.6727,5884.0
2016-07-06 12:15:00,258.62,258.86,258.59,258.77,1500.0,180.6098,180.7774,180.5889,180.7146,1500.0
2016-07-06 12:20:00,258.74,258.77,258.4,258.63,14890.0,180.6936,180.7146,180.4562,180.6168,14890.0
2016-07-06 12:25:00,258.64,258.64,258.28,258.28,3250.0,180.6238,180.6238,180.3724,180.3724,3250.0
2016-07-06 12:30:00,258.29,258.43,258.15,258.22,3847.0,180.3794,180.4771,180.2816,180.3305,3847.0
2016-07-06 12:35:00,258.15,258.56,258.15,258.49,6609.0,180.2816,180.5679,180.2816,180.519,6609.0
2016-07-06 12:40:00,258.52,258.83,258.52,258.82,10242.0,180.54,180.7565,180.54,180.7495,10242.0
2016-07-06 12:45:00,258.81,258.99,258.75,258.87,3814.0,180.7425,180.8682,180.7006,180.7844,3814.0
2016-07-06 12:50:00,258.87,258.97,258.62,258.81,6380.0,180.7844,180.8543,180.6098,180.7425,6380.0
2016-07-06 12:55:00,258.88,259.0,258.81,258.99,2238.0,180.7914,180.8752,180.7425,180.8682,2238.0
2016-07-06 13:00:00,258.99,259.04,258.63,258.74,4105.0,180.8682,180.9031,180.6168,180.6936,4105.0
2016-07-06 13:05:00,258.75,258.75,258.39,258.6,12217.0,180.7006,180.7006,180.4492,180.5959,12217.0
2016-07-06 13:10:00,258.51,258.62,258.24,258.25,6214.0,180.533,180.6098,180.3445,180.3514,6214.0
2016-07-06 13:15:00,258.24,258.33,258.15,258.27,10946.0,180.3445,180.4073,180.2816,180.3654,10946.0
2016-07-06 13:20:00,258.29,258.34,258.15,258.16,2871.0,180.3794,180.4143,180.2816,180.2886,2871.0
2016-07-06 13:25:00,258.2,258.22,258.02,258.02,7300.0,180.3165,180.3305,180.1908,180.1908,7300.0
2016-07-06 13:30:00,258.07,258.13,257.83,257.88,9629.0,180.2257,180.2676,180.0581,180.093,9629.0
2016-07-06 13:35:00,257.83,257.97,257.51,257.52,14536.0,180.0581,180.1559,179.8347,179.8416,14536.0
2016-07-06 13:40:00,257.62,257.68,257.31,257.55,13900.0,179.9115,179.9534,179.695,179.8626,13900.0
2016-07-06 13:45:00,257.59,258.02,257.59,258.02,8677.0,179.8905,180.1908,179.8905,180.1908,8677.0
2016-07-06 13:50:00,257.92,258.16,257.82,258.05,8321.0,180.121,180.2886,180.0511,180.2118,8321.0
2016-07-06 13:55:00,258.07,258.09,257.74,257.74,5211.0,180.2257,180.2397,179.9953,179.9953,5211.0
2016-07-06 14:00:00,257.85,258.69,257.81,258.69,11319.0,180.0721,180.6587,180.0442,180.6587,11319.0
2016-07-06 14:05:00,258.77,258.93,258.49,258.49,7300.0,180.7146,180.8263,180.519,180.519,7300.0
2016-07-06 14:10:00,258.38,258.49,258.11,258.25,8867.0,180.4422,180.519,180.2537,180.3514,8867.0
2016-07-06 14:15:00,258.1,258.17,257.88,257.89,3500.0,180.2467,180.2956,180.093,180.1,3500.0
2016-07-06 14:20:00,258.01,258.21,257.95,258.1,8478.0,180.1838,180.3235,180.1419,180.2467,8478.0
2016-07-06 14:25:00,258.05,258.45,258.05,258.45,7464.0,180.2118,180.4911,180.2118,180.4911,7464.0
2016-07-06 14:30:00,258.44,258.44,258.13,258.3,3489.0,180.4841,180.4841,180.2676,180.3864,3489.0
2016-07-06 14:35:00,258.31,258.58,258.3,258.49,4033.0,180.3933,180.5819,180.3864,180.519,4033.0
2016-07-06 14:40:00,258.51,258.52,258.24,258.3,6385.0,180.533,180.54,180.3445,180.3864,6385.0
2016-07-06 14:45:00,258.25,258.37,258.0,258.11,5982.0,180.3514,180.4352,180.1768,180.2537,5982.0
2016-07-06 14:50:00,258.03,258.31,258.03,258.3,3300.0,180.1978,180.3933,180.1978,180.3864,3300.0
2016-07-06 14:55:00,258.36,258.47,258.25,258.47,4538.0,180.4283,180.5051,180.3514,180.5051,4538.0
2016-07-06 15:00:00,258.48,258.67,258.38,258.64,3888.0,180.5121,180.6447,180.4422,180.6238,3888.0
2016-07-06 15:05:00,258.59,258.59,258.16,258.16,1900.0,180.5889,180.5889,180.2886,180.2886,1900.0
2016-07-06 15:10:00,258.18,258.18,257.94,258.03,2200.0,180.3026,180.3026,180.1349,180.1978,2200.0
2016-07-06 15:15:00,258.09,258.32,258.0,258.27,11370.0,180.2397,180.4003,180.1768,180.3654,11370.0
2016-07-06 15:20:00,258.26,258.26,257.93,258.05,4292.0,180.3584,180.3584,180.128,180.2118,4292.0
2016-07-06 15:25:00,258.1,258.23,258.06,258.19,5723.0,180.2467,180.3375,180.2187,180.3095,5723.0
2016-07-06 15:30:00,258.15,258.19,257.88,257.91,5544.0,180.2816,180.3095,180.093,180.114,5544.0
2016-07-06 15:35:00,257.9,258.0,257.62,257.69,9626.0,180.107,180.1768,179.9115,179.9604,9626.0
2016-07-06 15:40:00,257.73,257.92,257.7,257.78,12611.0,179.9883,180.121,179.9673,180.0232,12611.0
2016-07-06 15:45:00,257.83,258.06,257.83,257.87,9251.0,180.0581,180.2187,180.0581,180.0861,9251.0
2016-07-06 15:50:00,257.94,258.0,257.73,257.91,12133.0,180.1349,180.1768,179.9883,180.114,12133.0
2016-07-06 15:55:00,257.89,258.15,257.89,258.11,46372.0,180.1,180.2816,180.1,180.2537,46372.0
2016-07-07 09:30:00,257.39,257.39,253.13,254.95,11954.0,179.7508,179.7508,176.7758,178.0468,11954.0
2016-07-07 09:35:00,254.77,255.21,254.65,255.02,3300.0,177.9211,178.2284,177.8373,178.0957,3300.0
2016-07-07 09:40:00,254.79,254.79,254.32,254.48,3200.0,177.9351,177.9351,177.6069,177.7186,3200.0
2016-07-07 09:45:00,254.63,254.75,254.28,254.56,5010.0,177.8234,177.9072,177.5789,177.7745,5010.0
2016-07-07 09:50:00,254.38,254.66,254.29,254.45,5852.0,177.6488,177.8443,177.5859,177.6977,5852.0
2016-07-07 09:55:00,254.22,254.46,254.0,254.2,920.0,177.537,177.7047,177.3834,177.5231,920.0
2016-07-07 10:00:00,254.04,254.08,253.67,253.73,28034.0,177.4113,177.4393,177.1529,177.1949,28034.0
2016-07-07 10:05:00,253.87,254.09,253.73,253.99,9262.0,177.2926,177.4463,177.1949,177.3764,9262.0
2016-07-07 10:10:00,253.87,253.99,253.03,253.03,9215.0,177.2926,177.3764,176.706,176.706,9215.0
2016-07-07 10:15:00,252.92,253.19,252.77,253.06,13020.0,176.6292,176.8177,176.5244,176.7269,13020.0
2016-07-07 10:20:00,253.15,253.15,252.62,252.63,4449.0,176.7898,176.7898,176.4197,176.4267,4449.0
2016-07-07 10:25:00,252.88,253.38,252.87,253.38,1900.0,176.6012,176.9504,176.5943,176.9504,1900.0
2016-07-07 10:30:00,253.52,253.57,253.04,253.08,2620.0,177.0482,177.0831,176.713,176.7409,2620.0
2016-07-07 10:35:00,253.04,253.07,252.49,252.62,6944.0,176.713,176.7339,176.3289,176.4197,6944.0
2016-07-07 10:40:00,252.63,252.94,252.5,252.9,4500.0,176.4267,176.6431,176.3359,176.6152,4500.0
2016-07-07 10:45:00,252.97,253.38,252.89,253.29,2100.0,176.6641,176.9504,176.6082,176.8876,2100.0
2016-07-07 10:50:00,253.48,253.71,253.39,253.66,5024.0,177.0203,177.1809,176.9574,177.146,5024.0
2016-07-07 10:55:00,253.69,253.69,253.36,253.42,2015.0,177.1669,177.1669,176.9365,176.9784,2015.0
2016-07-07 11:00:00,253.38,254.0,253.09,253.9,9085.0,176.9504,177.3834,176.7479,177.3136,9085.0
2016-07-07 11:05:00,254.05,254.17,253.79,254.17,3300.0,177.4183,177.5021,177.2368,177.5021,3300.0
2016-07-07 11:10:00,254.21,254.21,253.56,253.62,1744.0,177.5301,177.5301,177.0761,177.118,1744.0
2016-07-07 11:15:00,253.46,253.46,253.2,253.43,2648.0,177.0063,177.0063,176.8247,176.9853,2648.0
2016-07-07 11:20:00,253.27,253.64,253.27,253.35,4297.0,176.8736,177.132,176.8736,176.9295,4297.0
2016-07-07 11:25:00,253.37,253.78,253.26,253.78,5000.0,176.9434,177.2298,176.8666,177.2298,5000.0
2016-07-07 11:30:00,253.49,253.54,253.08,253.36,5604.0,177.0272,177.0622,176.7409,176.9365,5604.0
2016-07-07 11:35:00,253.41,253.81,253.35,253.8,5638.0,176.9714,177.2507,176.9295,177.2437,5638.0
2016-07-07 11:40:00,253.97,254.44,253.81,254.44,2438.0,177.3625,177.6907,177.2507,177.6907,2438.0
2016-07-07 11:45:00,254.41,254.72,254.3,254.32,3700.0,177.6697,177.8862,177.5929,177.6069,3700.0
2016-07-07 11:50:00,254.23,254.34,254.11,254.34,1000.0,177.544,177.6209,177.4602,177.6209,1000.0
2016-07-07 11:55:00,254.09,254.09,253.87,253.91,3600.0,177.4463,177.4463,177.2926,177.3206,3600.0
2016-07-07 12:00:00,253.69,253.91,253.55,253.55,3159.0,177.1669,177.3206,177.0691,177.0691,3159.0
2016-07-07 12:05:00,253.55,253.61,253.25,253.53,4434.0,177.0691,177.111,176.8596,177.0552,4434.0
2016-07-07 12:10:00,253.61,253.69,253.51,253.52,1633.0,177.111,177.1669,177.0412,177.0482,1633.0
2016-07-07 12:15:00,253.6,253.73,253.4,253.62,4036.0,177.1041,177.1949,176.9644,177.118,4036.0
2016-07-07 12:20:00,253.62,253.92,253.61,253.8,3414.0,177.118,177.3275,177.111,177.2437,3414.0
2016-07-07 12:25:00,253.67,253.78,253.53,253.53,2800.0,177.1529,177.2298,177.0552,177.0552,2800.0
2016-07-07 12:30:00,253.52,253.58,253.27,253.28,4500.0,177.0482,177.0901,176.8736,176.8806,4500.0
2016-07-07 12:35:00,253.47,253.47,253.27,253.29,1400.0,177.0133,177.0133,176.8736,176.8876,1400.0
2016-07-07 12:40:00,253.29,253.37,253.12,253.12,2500.0,176.8876,176.9434,176.7689,176.7689,2500.0
2016-07-07 12:45:00,253.2,253.43,252.76,252.76,31442.0,176.8247,176.9853,176.5174,176.5174,31442.0
2016-07-07 12:50:00,252.74,252.91,252.62,252.62,17650.0,176.5035,176.6222,176.4197,176.4197,17650.0
2016-07-07 12:55:00,252.78,252.96,252.49,252.5,9480.0,176.5314,176.6571,176.3289,176.3359,9480.0
2016-07-07 13:00:00,252.6,252.72,252.35,252.49,11560.0,176.4057,176.4895,176.2311,176.3289,11560.0
2016-07-07 13:05:00,252.49,252.77,252.46,252.77,7261.0,176.3289,176.5244,176.3079,176.5244,7261.0
2016-07-07 13:10:00,252.78,253.05,252.78,252.96,5241.0,176.5314,176.72,176.5314,176.6571,5241.0
2016-07-07 13:15:00,252.9,252.97,252.79,252.84,4826.0,176.6152,176.6641,176.5384,176.5733,4826.0
2016-07-07 13:20:00,252.83,252.99,252.81,252.94,1849.0,176.5663,176.6781,176.5524,176.6431,1849.0
2016-07-07 13:25:00,253.06,253.27,252.96,252.96,12774.0,176.7269,176.8736,176.6571,176.6571,12774.0
2016-07-07 13:30:00,252.97,253.16,252.92,253.06,3034.0,176.6641,176.7968,176.6292,176.7269,3034.0
2016-07-07 13:35:00,252.97,253.25,252.97,253.04,5868.0,176.6641,176.8596,176.6641,176.713,5868.0
2016-07-07 13:40:00,253.18,253.37,252.95,253.27,6034.0,176.8108,176.9434,176.6501,176.8736,6034.0
2016-07-07 13:45:00,253.37,253.43,253.15,253.28,7397.0,176.9434,176.9853,176.7898,176.8806,7397.0
2016-07-07 13:50:00,253.26,253.55,253.1,253.43,4730.0,176.8666,177.0691,176.7549,176.9853,4730.0
2016-07-07 13:55:00,253.45,253.45,253.15,253.3,4200.0,176.9993,176.9993,176.7898,176.8946,4200.0
2016-07-07 14:00:00,253.34,253.5,253.29,253.49,3951.0,176.9225,177.0342,176.8876,177.0272,3951.0
2016-07-07 14:05:00,253.45,253.52,253.37,253.42,3397.0,176.9993,177.0482,176.9434,176.9784,3397.0
2016-07-07 14:10:00,253.42,253.44,253.2,253.32,1220.0,176.9784,176.9923,176.8247,176.9085,1220.0
2016-07-07 14:15:00,253.23,253.48,253.23,253.31,3000.0,176.8457,177.0203,176.8457,176.9015,3000.0
2016-07-07 14:20:00,253.27,253.3,253.02,253.02,1352.0,176.8736,176.8946,176.699,176.699,1352.0
2016-07-07 14:25:00,253.18,253.51,253.18,253.51,3184.0,176.8108,177.0412,176.8108,177.0412,3184.0
2016-07-07 14:30:00,253.51,253.58,253.08,253.13,4630.0,177.0412,177.0901,176.7409,176.7758,4630.0
2016-07-07 14:35:00,253.17,253.27,253.1,253.27,1243.0,176.8038,176.8736,176.7549,176.8736,1243.0
2016-07-07 14:40:00,253.25,253.29,253.02,253.02,2002.0,176.8596,176.8876,176.699,176.699,2002.0
2016-07-07 14:45:00,253.01,253.28,252.93,252.93,2650.0,176.692,176.8806,176.6362,176.6362,2650.0
2016-07-07 14:50:00,252.93,253.12,252.87,253.03,5131.0,176.6362,176.7689,176.5943,176.706,5131.0
2016-07-07 14:55:00,253.13,253.13,252.96,252.96,1700.0,176.7758,176.7758,176.6571,176.6571,1700.0
2016-07-07 15:00:00,252.93,253.23,252.74,253.23,3370.0,176.6362,176.8457,176.5035,176.8457,3370.0
2016-07-07 15:05:00,253.24,253.35,253.06,253.08,1800.0,176.8527,176.9295,176.7269,176.7409,1800.0
2016-07-07 15:10:00,253.23,253.26,252.98,252.98,3822.0,176.8457,176.8666,176.6711,176.6711,3822.0
2016-07-07 15:15:00,252.97,253.05,252.85,252.98,3803.0,176.6641,176.72,176.5803,176.6711,3803.0
2016-07-07 15:20:00,252.97,252.99,252.79,252.91,4100.0,176.6641,176.6781,176.5384,176.6222,4100.0
2016-07-07 15:25:00,252.87,252.96,252.87,252.96,3150.0,176.5943,176.6571,176.5943,176.6571,3150.0
2016-07-07 15:30:00,252.97,253.14,252.9,253.08,5347.0,176.6641,176.7828,176.6152,176.7409,5347.0
2016-07-07 15:35:00,253.12,253.37,253.12,253.32,6691.0,176.7689,176.9434,176.7689,176.9085,6691.0
2016-07-07 15:40:00,253.35,253.42,253.14,253.35,8078.0,176.9295,176.9784,176.7828,176.9295,8078.0
2016-07-07 15:45:00,253.35,253.81,253.35,253.36,17490.0,176.9295,177.2507,176.9295,176.9365,17490.0
2016-07-07 15:50:00,253.36,253.57,253.33,253.57,12164.0,176.9365,177.0831,176.9155,177.0831,12164.0
2016-07-07 15:55:00,253.58,253.83,253.36,253.72,34026.0,177.0901,177.2647,176.9365,177.1879,34026.0
2016-07-08 09:30:00,254.69,255.22,254.32,254.79,12198.0,177.8653,178.2354,177.6069,177.9351,12198.0
2016-07-08 09:35:00,254.6,255.29,254.6,255.29,4000.0,177.8024,178.2843,177.8024,178.2843,4000.0
2016-07-08 09:40:00,255.02,255.22,253.76,253.96,22187.0,178.0957,178.2354,177.2158,177.3555,22187.0
2016-07-08 09:45:00,254.14,254.9,254.14,254.63,4583.0,177.4812,178.0119,177.4812,177.8234,4583.0
2016-07-08 09:50:00,254.61,254.87,254.13,254.4,8844.0,177.8094,177.991,177.4742,177.6628,8844.0
2016-07-08 09:55:00,254.38,254.69,254.15,254.52,4185.0,177.6488,177.8653,177.4882,177.7466,4185.0
2016-07-08 10:00:00,254.66,254.69,253.77,254.08,4400.0,177.8443,177.8653,177.2228,177.4393,4400.0
2016-07-08 10:05:00,254.2,254.84,253.91,254.78,30464.0,177.5231,177.97,177.3206,177.9281,30464.0
2016-07-08 10:10:00,254.7,254.96,254.62,254.82,16152.0,177.8723,178.0538,177.8164,177.9561,16152.0
2016-07-08 10:15:00,254.81,255.08,254.7,255.0,17925.0,177.9491,178.1376,177.8723,178.0818,17925.0
2016-07-08 10:20:00,255.16,255.85,255.07,255.74,31100.0,178.1935,178.6754,178.1307,178.5986,31100.0
2016-07-08 10:25:00,255.59,255.69,255.34,255.36,3193.0,178.4938,178.5636,178.3192,178.3332,3193.0
2016-07-08 10:30:00,255.46,256.13,255.45,256.1,4840.0,178.403,178.8709,178.396,178.85,4840.0
2016-07-08 10:35:00,256.08,256.19,255.86,256.1,4431.0,178.836,178.9128,178.6824,178.85,4431.0
2016-07-08 10:40:00,256.18,256.4,255.82,256.4,6112.0,178.9058,179.0595,178.6544,179.0595,6112.0
2016-07-08 10:45:00,256.55,257.0,256.34,256.84,4047.0,179.1642,179.4785,179.0176,179.3667,4047.0
2016-07-08 10:50:00,256.76,256.9,256.55,256.76,8047.0,179.3109,179.4087,179.1642,179.3109,8047.0
2016-07-08 10:55:00,256.76,256.9,256.74,256.78,4761.0,179.3109,179.4087,179.2969,179.3248,4761.0
2016-07-08 11:00:00,256.64,256.93,256.64,256.65,3215.0,179.2271,179.4296,179.2271,179.2341,3215.0
2016-07-08 11:05:00,256.88,257.0,256.6,256.6,7872.0,179.3947,179.4785,179.1991,179.1991,7872.0
2016-07-08 11:10:00,256.57,256.75,256.38,256.64,2520.0,179.1782,179.3039,179.0455,179.2271,2520.0
2016-07-08 11:15:00,256.76,256.81,256.36,256.36,6866.0,179.3109,179.3458,179.0315,179.0315,6866.0
2016-07-08 11:20:00,256.35,256.56,256.05,256.22,12687.0,179.0246,179.1712,178.815,178.9338,12687.0
2016-07-08 11:25:00,256.36,256.46,256.14,256.27,10465.0,179.0315,179.1014,178.8779,178.9687,10465.0
2016-07-08 11:30:00,256.16,256.32,256.07,256.32,3600.0,178.8919,179.0036,178.829,179.0036,3600.0
2016-07-08 11:35:00,256.17,256.17,256.09,256.1,1000.0,178.8988,178.8988,178.843,178.85,1000.0
2016-07-08 11:40:00,256.18,256.36,255.95,256.01,9278.0,178.9058,179.0315,178.7452,178.7871,9278.0
2016-07-08 11:45:00,255.94,256.19,255.9,256.05,6111.0,178.7382,178.9128,178.7103,178.815,6111.0
2016-07-08 11:50:00,256.11,256.43,256.09,256.43,8475.0,178.8569,179.0804,178.843,179.0804,8475.0
2016-07-08 11:55:00,256.42,256.53,256.38,256.53,3700.0,179.0734,179.1503,179.0455,179.1503,3700.0
2016-07-08 12:00:00,256.67,256.72,256.41,256.41,3321.0,179.248,179.2829,179.0665,179.0665,3321.0
2016-07-08 12:05:00,256.3,256.31,256.13,256.17,3562.0,178.9896,178.9966,178.8709,178.8988,3562.0
2016-07-08 12:10:00,256.11,256.12,255.91,255.91,1300.0,178.8569,178.8639,178.7173,178.7173,1300.0
2016-07-08 12:15:00,255.98,255.98,255.73,255.91,2788.0,178.7662,178.7662,178.5916,178.7173,2788.0
2016-07-08 12:20:00,255.85,255.95,255.73,255.74,5985.0,178.6754,178.7452,178.5916,178.5986,5985.0
2016-07-08 12:25:00,255.5,255.53,255.18,255.18,2350.0,178.4309,178.4519,178.2075,178.2075,2350.0
2016-07-08 12:30:00,255.33,255.65,255.23,255.65,4328.0,178.3122,178.5357,178.2424,178.5357,4328.0
2016-07-08 12:35:00,255.62,255.67,255.57,255.61,5179.0,178.5148,178.5497,178.4798,178.5078,5179.0
2016-07-08 12:40:00,255.56,255.65,255.52,255.55,2995.0,178.4728,178.5357,178.4449,178.4659,2995.0
2016-07-08 12:45:00,255.58,255.65,255.41,255.43,8574.0,178.4868,178.5357,178.3681,178.3821,8574.0
2016-07-08 12:50:00,255.5,255.5,254.9,255.27,35481.0,178.4309,178.4309,178.0119,178.2703,35481.0
2016-07-08 12:55:00,255.37,255.48,255.27,255.4,8300.0,178.3402,178.417,178.2703,178.3611,8300.0
2016-07-08 13:00:00,255.4,256.04,255.32,255.8,15540.0,178.3611,178.8081,178.3052,178.6405,15540.0
2016-07-08 13:05:00,255.91,255.92,255.61,255.73,18733.0,178.7173,178.7243,178.5078,178.5916,18733.0
2016-07-08 13:10:00,255.8,255.83,255.68,255.68,500.0,178.6405,178.6614,178.5567,178.5567,500.0
2016-07-08 13:15:00,255.69,255.69,255.52,255.59,2436.0,178.5636,178.5636,178.4449,178.4938,2436.0
2016-07-08 13:20:00,255.69,255.9,255.54,255.83,2450.0,178.5636,178.7103,178.4589,178.6614,2450.0
2016-07-08 13:25:00,255.89,255.9,255.56,255.56,6682.0,178.7033,178.7103,178.4728,178.4728,6682.0
2016-07-08 13:30:00,255.7,255.78,255.56,255.56,5902.0,178.5706,178.6265,178.4728,178.4728,5902.0
2016-07-08 13:35:00,255.67,255.67,255.64,255.65,400.0,178.5497,178.5497,178.5287,178.5357,400.0
2016-07-08 13:40:00,255.6,255.81,255.56,255.56,6224.0,178.5008,178.6474,178.4728,178.4728,6224.0
2016-07-08 13:45:00,255.59,255.76,255.56,255.56,3300.0,178.4938,178.6125,178.4728,178.4728,3300.0
2016-07-08 13:50:00,255.7,255.8,255.68,255.68,2000.0,178.5706,178.6405,178.5567,178.5567,2000.0
2016-07-08 13:55:00,255.79,255.86,255.69,255.81,5744.0,178.6335,178.6824,178.5636,178.6474,5744.0
2016-07-08 14:00:00,255.81,256.09,255.6,255.98,5270.0,178.6474,178.843,178.5008,178.7662,5270.0
2016-07-08 14:05:00,256.0,256.47,255.99,256.22,9837.0,178.7801,179.1084,178.7731,178.9338,9837.0
2016-07-08 14:10:00,256.23,256.48,256.08,256.48,3606.0,178.9408,179.1153,178.836,179.1153,3606.0
2016-07-08 14:15:00,256.49,256.97,256.49,256.85,2900.0,179.1223,179.4575,179.1223,179.3737,2900.0
2016-07-08 14:20:00,256.88,257.05,256.85,257.05,1300.0,179.3947,179.5134,179.3737,179.5134,1300.0
2016-07-08 14:25:00,256.96,257.45,256.96,257.27,2952.0,179.4506,179.7927,179.4506,179.667,2952.0
2016-07-08 14:30:00,257.23,257.39,257.13,257.39,4159.0,179.6391,179.7508,179.5693,179.7508,4159.0
2016-07-08 14:35:00,257.45,257.55,257.25,257.25,3447.0,179.7927,179.8626,179.6531,179.6531,3447.0
2016-07-08 14:40:00,257.38,257.63,257.38,257.45,2119.0,179.7439,179.9185,179.7439,179.7927,2119.0
2016-07-08 14:45:00,257.27,257.4,257.27,257.4,3125.0,179.667,179.7578,179.667,179.7578,3125.0
2016-07-08 14:50:00,257.37,257.46,257.16,257.39,4664.0,179.7369,179.7997,179.5902,179.7508,4664.0
2016-07-08 14:55:00,257.55,257.66,257.33,257.42,7931.0,179.8626,179.9394,179.7089,179.7718,7931.0
2016-07-08 15:00:00,257.29,257.5,257.23,257.38,6973.0,179.681,179.8277,179.6391,179.7439,6973.0
2016-07-08 15:05:00,257.38,257.71,257.38,257.43,3795.0,179.7439,179.9743,179.7439,179.7788,3795.0
2016-07-08 15:10:00,257.25,257.57,257.25,257.46,2760.0,179.6531,179.8766,179.6531,179.7997,2760.0
2016-07-08 15:15:00,257.45,257.54,257.14,257.14,5401.0,179.7927,179.8556,179.5763,179.5763,5401.0
2016-07-08 15:20:00,257.15,257.35,257.15,257.33,5439.0,179.5832,179.7229,179.5832,179.7089,5439.0
2016-07-08 15:25:00,257.34,257.34,256.97,256.97,5870.0,179.7159,179.7159,179.4575,179.4575,5870.0
2016-07-08 15:30:00,256.97,257.07,256.72,256.79,2783.0,179.4575,179.5274,179.2829,179.3318,2783.0
2016-07-08 15:35:00,256.85,257.07,256.7,256.95,5910.0,179.3737,179.5274,179.269,179.4436,5910.0
2016-07-08 15:40:00,256.86,257.11,256.82,257.08,3669.0,179.3807,179.5553,179.3528,179.5344,3669.0
2016-07-08 15:45:00,257.02,257.18,256.97,257.14,12068.0,179.4925,179.6042,179.4575,179.5763,12068.0
2016-07-08 15:50:00,257.14,257.16,256.99,257.15,10072.0,179.5763,179.5902,179.4715,179.5832,10072.0
2016-07-08 15:55:00,257.15,257.49,257.13,257.17,44354.0,179.5832,179.8207,179.5693,179.5972,44354.0
2016-07-11 09:30:00,258.12,258.69,257.55,257.88,5900.0,180.2607,180.6587,179.8626,180.093,5900.0
2016-07-11 09:35:00,257.2,257.2,255.15,255.96,5758.0,179.6182,179.6182,178.1865,178.7522,5758.0
2016-07-11 09:40:00,255.73,256.86,255.66,256.08,1354.0,178.5916,179.3807,178.5427,178.836,1354.0
2016-07-11 09:45:00,256.16,256.99,256.0,256.99,1561.0,178.8919,179.4715,178.7801,179.4715,1561.0
2016-07-11 09:50:00,256.65,256.78,255.67,255.8,9013.0,179.2341,179.3248,178.5497,178.6405,9013.0
2016-07-11 09:55:00,255.83,255.83,255.11,255.11,2591.0,178.6614,178.6614,178.1586,178.1586,2591.0
2016-07-11 10:00:00,255.39,255.39,254.65,254.78,3486.0,178.3541,178.3541,177.8373,177.9281,3486.0
2016-07-11 10:05:00,254.77,255.26,254.63,255.26,6340.0,177.9211,178.2633,177.8234,178.2633,6340.0
2016-07-11 10:10:00,255.3,255.48,254.87,255.43,5527.0,178.2913,178.417,177.991,178.3821,5527.0
2016-07-11 10:15:00,255.79,256.25,255.54,256.22,1700.0,178.6335,178.9547,178.4589,178.9338,1700.0
2016-07-11 10:20:00,256.32,256.75,256.01,256.22,6783.0,179.0036,179.3039,178.7871,178.9338,6783.0
2016-07-11 10:25:00,256.21,256.57,256.08,256.56,6516.0,178.9268,179.1782,178.836,179.1712,6516.0
2016-07-11 10:30:00,256.23,256.23,255.48,255.48,1098.0,178.9408,178.9408,178.417,178.417,1098.0
2016-07-11 10:35:00,255.63,255.83,255.55,255.75,1191.0,178.5217,178.6614,178.4659,178.6055,1191.0
2016-07-11 10:40:00,255.75,256.02,255.62,255.62,2700.0,178.6055,178.7941,178.5148,178.5148,2700.0
2016-07-11 10:45:00,255.71,256.04,255.58,255.88,2918.0,178.5776,178.8081,178.4868,178.6963,2918.0
2016-07-11 10:50:00,255.76,255.86,255.42,255.59,3807.0,178.6125,178.6824,178.3751,178.4938,3807.0
2016-07-11 10:55:00,255.64,255.64,255.17,255.39,2970.0,178.5287,178.5287,178.2005,178.3541,2970.0
2016-07-11 11:00:00,255.5,255.73,255.38,255.67,2416.0,178.4309,178.5916,178.3471,178.5497,2416.0
2016-07-11 11:05:00,256.09,256.19,256.09,256.19,900.0,178.843,178.9128,178.843,178.9128,900.0
2016-07-11 11:10:00,256.18,256.34,255.84,256.06,6346.0,178.9058,179.0176,178.6684,178.822,6346.0
2016-07-11 11:15:00,256.04,256.33,256.02,256.14,4402.0,178.8081,179.0106,178.7941,178.8779,4402.0
2016-07-11 11:20:00,256.15,256.39,256.01,256.24,5452.0,178.8849,179.0525,178.7871,178.9477,5452.0
2016-07-11 11:25:00,256.15,256.23,256.12,256.23,699.0,178.8849,178.9408,178.8639,178.9408,699.0
2016-07-11 11:30:00,256.12,256.38,256.09,256.38,1137.0,178.8639,179.0455,178.843,179.0455,1137.0
2016-07-11 11:35:00,256.26,256.27,256.17,256.26,500.0,178.9617,178.9687,178.8988,178.9617,500.0
2016-07-11 11:40:00,256.25,256.29,255.86,256.0,7861.0,178.9547,178.9827,178.6824,178.7801,7861.0
2016-07-11 11:45:00,255.88,256.17,255.87,256.17,11338.0,178.6963,178.8988,178.6893,178.8988,11338.0
2016-07-11 11:50:00,256.19,256.35,256.08,256.35,4600.0,178.9128,179.0246,178.836,179.0246,4600.0
2016-07-11 11:55:00,256.35,256.47,256.31,256.4,1613.0,179.0246,179.1084,178.9966,179.0595,1613.0
2016-07-11 12:00:00,256.47,256.58,256.04,256.04,7011.0,179.1084,179.1852,178.8081,178.8081,7011.0
2016-07-11 12:05:00,256.15,256.41,256.1,256.29,4495.0,178.8849,179.0665,178.85,178.9827,4495.0
2016-07-11 12:10:00,256.34,256.35,255.99,256.0,5935.0,179.0176,179.0246,178.7731,178.7801,5935.0
2016-07-11 12:15:00,255.93,256.12,255.79,256.06,11811.0,178.7312,178.8639,178.6335,178.822,11811.0
2016-07-11 12:20:00,256.01,256.05,255.83,256.0,2245.0,178.7871,178.815,178.6614,178.7801,2245.0
2016-07-11 12:25:00,255.98,256.13,255.81,255.81,2641.0,178.7662,178.8709,178.6474,178.6474,2641.0
2016-07-11 12:30:00,255.88,255.98,255.83,255.93,4995.0,178.6963,178.7662,178.6614,178.7312,4995.0
2016-07-11 12:35:00,255.93,256.13,255.93,256.13,1400.0,178.7312,178.8709,178.7312,178.8709,1400.0
2016-07-11 12:40:00,256.12,256.35,256.11,256.19,2900.0,178.8639,179.0246,178.8569,178.9128,2900.0
2016-07-11 12:45:00,256.13,256.24,256.03,256.13,1851.0,178.8709,178.9477,178.8011,178.8709,1851.0
2016-07-11 12:50:00,256.04,256.36,256.04,256.12,4332.0,178.8081,179.0315,178.8081,178.8639,4332.0
2016-07-11 12:55:00,255.97,256.26,255.96,256.17,3800.0,178.7592,178.9617,178.7522,178.8988,3800.0
2016-07-11 13:00:00,256.15,256.24,255.99,256.15,2870.0,178.8849,178.9477,178.7731,178.8849,2870.0
2016-07-11 13:05:00,256.15,256.35,256.07,256.35,4940.0,178.8849,179.0246,178.829,179.0246,4940.0
2016-07-11 13:10:00,256.16,256.2,256.04,256.04,1900.0,178.8919,178.9198,178.8081,178.8081,1900.0
2016-07-11 13:15:00,256.02,256.19,256.01,256.06,2100.0,178.7941,178.9128,178.7871,178.822,2100.0
2016-07-11 13:20:00,256.05,256.17,255.99,256.05,3200.0,178.815,178.8988,178.7731,178.815,3200.0
2016-07-11 13:25:00,256.01,256.09,255.93,255.98,1700.0,178.7871,178.843,178.7312,178.7662,1700.0
2016-07-11 13:30:00,256.03,256.03,255.84,255.94,2565.0,178.8011,178.8011,178.6684,178.7382,2565.0
2016-07-11 13:35:00,255.93,256.03,255.77,255.78,3100.0,178.7312,178.8011,178.6195,178.6265,3100.0
2016-07-11 13:40:00,255.69,256.07,255.67,256.02,5101.0,178.5636,178.829,178.5497,178.7941,5101.0
2016-07-11 13:45:00,256.02,256.23,255.91,256.13,5531.0,178.7941,178.9408,178.7173,178.8709,5531.0
2016-07-11 13:50:00,256.19,256.21,255.95,255.95,4900.0,178.9128,178.9268,178.7452,178.7452,4900.0
2016-07-11 13:55:00,255.93,256.12,255.88,256.05,3782.0,178.7312,178.8639,178.6963,178.815,3782.0
2016-07-11 14:00:00,256.05,256.05,255.86,255.95,9231.0,178.815,178.815,178.6824,178.7452,9231.0
2016-07-11 14:05:00,256.0,256.04,255.87,255.97,6318.0,178.7801,178.8081,178.6893,178.7592,6318.0
2016-07-11 14:10:00,255.92,256.1,255.84,255.92,4200.0,178.7243,178.85,178.6684,178.7243,4200.0
2016-07-11 14:15:00,255.98,256.11,255.93,256.1,7198.0,178.7662,178.8569,178.7312,178.85,7198.0
2016-07-11 14:20:00,255.99,256.04,255.86,255.86,17547.0,178.7731,178.8081,178.6824,178.6824,17547.0
2016-07-11 14:25:00,255.92,255.97,255.8,255.9,8610.0,178.7243,178.7592,178.6405,178.7103,8610.0
2016-07-11 14:30:00,255.92,255.92,255.71,255.86,16890.0,178.7243,178.7243,178.5776,178.6824,16890.0
2016-07-11 14:35:00,255.84,255.9,255.69,255.82,15311.0,178.6684,178.7103,178.5636,178.6544,15311.0
2016-07-11 14:40:00,255.85,255.85,255.54,255.67,15438.0,178.6754,178.6754,178.4589,178.5497,15438.0
2016-07-11 14:45:00,255.53,255.8,255.47,255.75,6334.0,178.4519,178.6405,178.41,178.6055,6334.0
2016-07-11 14:50:00,255.8,255.8,255.55,255.55,6353.0,178.6405,178.6405,178.4659,178.4659,6353.0
2016-07-11 14:55:00,255.71,255.9,255.67,255.83,5918.0,178.5776,178.7103,178.5497,178.6614,5918.0
2016-07-11 15:00:00,255.89,256.19,255.76,256.19,11678.0,178.7033,178.9128,178.6125,178.9128,11678.0
2016-07-11 15:05:00,256.09,256.42,256.05,256.39,8942.0,178.843,179.0734,178.815,179.0525,8942.0
2016-07-11 15:10:00,256.39,256.62,256.34,256.54,6047.0,179.0525,179.2131,179.0176,179.1572,6047.0
2016-07-11 15:15:00,256.55,256.76,256.5,256.51,4893.0,179.1642,179.3109,179.1293,179.1363,4893.0
2016-07-11 15:20:00,256.51,256.69,256.49,256.55,4557.0,179.1363,179.262,179.1223,179.1642,4557.0
2016-07-11 15:25:00,256.55,256.65,256.45,256.58,10388.0,179.1642,179.2341,179.0944,179.1852,10388.0
2016-07-11 15:30:00,256.61,256.73,256.56,256.66,5642.0,179.2061,179.2899,179.1712,179.241,5642.0
2016-07-11 15:35:00,256.64,256.8,256.6,256.76,2800.0,179.2271,179.3388,179.1991,179.3109,2800.0
2016-07-11 15:40:00,256.68,256.75,256.47,256.67,7191.0,179.255,179.3039,179.1084,179.248,7191.0
2016-07-11 15:45:00,256.65,256.67,256.33,256.41,7344.0,179.2341,179.248,179.0106,179.0665,7344.0
2016-07-11 15:50:00,256.38,256.43,256.25,256.43,6228.0,179.0455,179.0804,178.9547,179.0804,6228.0
2016-07-11 15:55:00,256.46,256.66,256.42,256.51,22838.0,179.1014,179.241,179.0734,179.1363,22838.0
2016-07-12 09:30:00,256.49,257.7,256.24,256.5,6944.0,179.1223,179.9673,178.9477,179.1293,6944.0
2016-07-12 09:35:00,256.22,256.78,255.88,256.78,4918.0,178.9338,179.3248,178.6963,179.3248,4918.0
2016-07-12 09:40:00,256.34,256.64,255.28,255.4,4932.0,179.0176,179.2271,178.2773,178.3611,4932.0
2016-07-12 09:45:00,255.27,255.5,254.84,254.94,4192.0,178.2703,178.4309,177.97,178.0399,4192.0
2016-07-12 09:50:00,255.11,255.11,253.93,254.05,11462.0,178.1586,178.1586,177.3345,177.4183,11462.0
2016-07-12 09:55:00,254.13,254.13,253.4,253.55,4377.0,177.4742,177.4742,176.9644,177.0691,4377.0
2016-07-12 10:00:00,253.38,253.58,253.1,253.53,5262.0,176.9504,177.0901,176.7549,177.0552,5262.0
2016-07-12 10:05:00,253.18,254.21,253.17,254.18,4860.0,176.8108,177.5301,176.8038,177.5091,4860.0
2016-07-12 10:10:00,254.02,254.51,253.73,254.51,8453.0,177.3974,177.7396,177.1949,177.7396,8453.0
2016-07-12 10:15:00,254.57,254.8,253.63,253.93,15179.0,177.7815,177.9421,177.125,177.3345,15179.0
2016-07-12 10:20:00,253.62,254.03,253.5,254.03,2000.0,177.118,177.4044,177.0342,177.4044,2000.0
2016-07-12 10:25:00,254.1,254.26,253.63,253.78,4622.0,177.4532,177.565,177.125,177.2298,4622.0
2016-07-12 10:30:00,253.9,253.94,253.33,253.49,6490.0,177.3136,177.3415,176.9155,177.0272,6490.0
2016-07-12 10:35:00,253.51,253.96,253.03,253.21,5449.0,177.0412,177.3555,176.706,176.8317,5449.0
2016-07-12 10:40:00,253.22,253.73,253.21,253.4,2700.0,176.8387,177.1949,176.8317,176.9644,2700.0
2016-07-12 10:45:00,253.41,253.95,253.4,253.6,6400.0,176.9714,177.3485,176.9644,177.1041,6400.0
2016-07-12 10:50:00,253.56,253.79,253.33,253.54,5028.0,177.0761,177.2368,176.9155,177.0622,5028.0
2016-07-12 10:55:00,253.5,253.6,253.25,253.27,7849.0,177.0342,177.1041,176.8596,176.8736,7849.0
2016-07-12 11:00:00,253.4,253.92,253.39,253.89,3248.0,176.9644,177.3275,176.9574,177.3066,3248.0
2016-07-12 11:05:00,253.92,253.99,253.6,253.78,5198.0,177.3275,177.3764,177.1041,177.2298,5198.0
2016-07-12 11:10:00,253.62,253.86,253.32,253.86,7096.0,177.118,177.2856,176.9085,177.2856,7096.0
2016-07-12 11:15:00,253.6,253.85,253.45,253.45,2800.0,177.1041,177.2787,176.9993,176.9993,2800.0
2016-07-12 11:20:00,253.49,253.78,253.49,253.62,9443.0,177.0272,177.2298,177.0272,177.118,9443.0
2016-07-12 11:25:00,253.64,253.89,253.34,253.82,5888.0,177.132,177.3066,176.9225,177.2577,5888.0
2016-07-12 11:30:00,253.92,253.99,253.75,253.85,2300.0,177.3275,177.3764,177.2088,177.2787,2300.0
2016-07-12 11:35:00,253.92,254.08,253.65,254.03,3465.0,177.3275,177.4393,177.139,177.4044,3465.0
2016-07-12 11:40:00,253.97,254.03,253.79,253.93,5218.0,177.3625,177.4044,177.2368,177.3345,5218.0
2016-07-12 11:45:00,253.97,254.11,253.93,253.93,4189.0,177.3625,177.4602,177.3345,177.3345,4189.0
2016-07-12 11:50:00,254.0,254.0,253.6,253.86,4078.0,177.3834,177.3834,177.1041,177.2856,4078.0
2016-07-12 11:55:00,253.91,254.34,253.91,254.09,2600.0,177.3206,177.6209,177.3206,177.4463,2600.0
2016-07-12 12:00:00,254.09,254.19,253.79,254.19,7166.0,177.4463,177.5161,177.2368,177.5161,7166.0
2016-07-12 12:05:00,254.09,254.25,254.0,254.05,7195.0,177.4463,177.558,177.3834,177.4183,7195.0
2016-07-12 12:10:00,254.02,254.24,254.0,254.23,2670.0,177.3974,177.551,177.3834,177.544,2670.0
2016-07-12 12:15:00,254.41,254.41,254.24,254.24,1960.0,177.6697,177.6697,177.551,177.551,1960.0
2016-07-12 12:20:00,254.39,254.59,254.39,254.51,4127.0,177.6558,177.7954,177.6558,177.7396,4127.0
2016-07-12 12:25:00,254.56,254.64,254.13,254.63,4906.0,177.7745,177.8304,177.4742,177.8234,4906.0
2016-07-12 12:30:00,254.36,254.93,254.34,254.7,3382.0,177.6348,178.0329,177.6209,177.8723,3382.0
2016-07-12 12:35:00,254.48,254.82,254.48,254.82,1300.0,177.7186,177.9561,177.7186,177.9561,1300.0
2016-07-12 12:40:00,254.91,254.92,254.79,254.91,900.0,178.0189,178.0259,177.9351,178.0189,900.0
2016-07-12 12:45:00,254.92,255.7,254.91,255.44,5021.0,178.0259,178.5706,178.0189,178.389,5021.0
2016-07-12 12:50:00,255.16,255.5,255.15,255.26,1336.0,178.1935,178.4309,178.1865,178.2633,1336.0
2016-07-12 12:55:00,255.46,255.46,255.06,255.42,1264.0,178.403,178.403,178.1237,178.3751,1264.0
2016-07-12 13:00:00,255.42,255.42,254.91,255.26,2100.0,178.3751,178.3751,178.0189,178.2633,2100.0
2016-07-12 13:05:00,255.13,255.19,255.08,255.14,1360.0,178.1726,178.2145,178.1376,178.1795,1360.0
2016-07-12 13:10:00,255.13,255.35,255.08,255.13,2500.0,178.1726,178.3262,178.1376,178.1726,2500.0
2016-07-12 13:15:00,255.36,255.36,255.07,255.24,1000.0,178.3332,178.3332,178.1307,178.2494,1000.0
2016-07-12 13:20:00,255.07,255.12,254.97,255.1,1110.0,178.1307,178.1656,178.0608,178.1516,1110.0
2016-07-12 13:25:00,255.2,255.38,255.12,255.33,1400.0,178.2214,178.3471,178.1656,178.3122,1400.0
2016-07-12 13:30:00,255.18,255.56,255.18,255.33,3686.0,178.2075,178.4728,178.2075,178.3122,3686.0
2016-07-12 13:35:00,255.2,255.44,255.19,255.44,2238.0,178.2214,178.389,178.2145,178.389,2238.0
2016-07-12 13:40:00,255.42,255.64,255.35,255.55,3000.0,178.3751,178.5287,178.3262,178.4659,3000.0
2016-07-12 13:45:00,255.39,255.58,255.26,255.27,3700.0,178.3541,178.4868,178.2633,178.2703,3700.0
2016-07-12 13:50:00,255.27,255.49,255.27,255.49,1955.0,178.2703,178.424,178.2703,178.424,1955.0
2016-07-12 13:55:00,255.48,255.64,255.29,255.64,2730.0,178.417,178.5287,178.2843,178.5287,2730.0
2016-07-12 14:00:00,255.72,255.72,255.33,255.65,3850.0,178.5846,178.5846,178.3122,178.5357,3850.0
2016-07-12 14:05:00,255.65,255.65,255.29,255.55,5113.0,178.5357,178.5357,178.2843,178.4659,5113.0
2016-07-12 14:10:00,255.66,255.79,255.19,255.7,5280.0,178.5427,178.6335,178.2145,178.5706,5280.0
2016-07-12 14:15:00,255.75,256.0,255.71,255.98,4200.0,178.6055,178.7801,178.5776,178.7662,4200.0
2016-07-12 14:20:00,255.79,255.95,255.7,255.81,1927.0,178.6335,178.7452,178.5706,178.6474,1927.0
2016-07-12 14:25:00,255.89,256.0,255.68,255.75,3061.0,178.7033,178.7801,178.5567,178.6055,3061.0
2016-07-12 14:30:00,255.81,255.89,255.81,255.87,307.0,178.6474,178.7033,178.6474,178.6893,307.0
2016-07-12 14:35:00,255.85,256.11,255.79,256.02,3347.0,178.6754,178.8569,178.6335,178.7941,3347.0
2016-07-12 14:40:00,256.1,256.1,255.79,255.89,7874.0,178.85,178.85,178.6335,178.7033,7874.0
2016-07-12 14:45:00,255.8,256.21,255.79,256.21,3310.0,178.6405,178.9268,178.6335,178.9268,3310.0
2016-07-12 14:50:00,256.03,256.13,255.76,255.98,5229.0,178.8011,178.8709,178.6125,178.7662,5229.0
2016-07-12 14:55:00,255.87,255.99,255.76,255.79,6040.0,178.6893,178.7731,178.6125,178.6335,6040.0
2016-07-12 15:00:00,255.86,255.92,255.71,255.92,6326.0,178.6824,178.7243,178.5776,178.7243,6326.0
2016-07-12 15:05:00,255.78,255.88,255.59,255.76,4800.0,178.6265,178.6963,178.4938,178.6125,4800.0
2016-07-12 15:10:00,255.81,256.04,255.75,255.8,9300.0,178.6474,178.8081,178.6055,178.6405,9300.0
2016-07-12 15:15:00,255.86,255.86,255.67,255.74,6443.0,178.6824,178.6824,178.5497,178.5986,6443.0
2016-07-12 15:20:00,255.77,255.91,255.68,255.89,11400.0,178.6195,178.7173,178.5567,178.7033,11400.0
2016-07-12 15:25:00,255.83,255.91,255.56,255.66,10388.0,178.6614,178.7173,178.4728,178.5427,10388.0
2016-07-12 15:30:00,255.62,255.63,255.46,255.5,6484.0,178.5148,178.5217,178.403,178.4309,6484.0
2016-07-12 15:35:00,255.43,255.64,255.38,255.47,4717.0,178.3821,178.5287,178.3471,178.41,4717.0
2016-07-12 15:40:00,255.53,255.73,255.52,255.68,5888.0,178.4519,178.5916,178.4449,178.5567,5888.0
2016-07-12 15:45:00,255.58,255.68,255.38,255.53,20827.0,178.4868,178.5567,178.3471,178.4519,20827.0
2016-07-12 15:50:00,255.45,255.54,255.37,255.51,16821.0,178.396,178.4589,178.3402,178.4379,16821.0
2016-07-12 15:55:00,255.51,255.91,255.48,255.77,27201.0,178.4379,178.7173,178.417,178.6195,27201.0
2016-07-13 09:30:00,256.55,256.55,254.83,255.41,10646.0,179.1642,179.1642,177.963,178.3681,10646.0
2016-07-13 09:35:00,255.61,256.26,255.01,256.1,10346.0,178.5078,178.9617,178.0888,178.85,10346.0
2016-07-13 09:40:00,256.26,256.83,255.99,256.55,3000.0,178.9617,179.3598,178.7731,179.1642,3000.0
2016-07-13 09:45:00,256.76,257.03,256.33,256.8,3700.0,179.3109,179.4994,179.0106,179.3388,3700.0
2016-07-13 09:50:00,256.57,256.61,255.79,255.8,3200.0,179.1782,179.2061,178.6335,178.6405,3200.0
2016-07-13 09:55:00,255.76,255.92,255.42,255.42,1800.0,178.6125,178.7243,178.3751,178.3751,1800.0
2016-07-13 10:00:00,255.63,255.82,255.1,255.43,4036.0,178.5217,178.6544,178.1516,178.3821,4036.0
2016-07-13 10:05:00,255.55,255.63,255.2,255.24,9459.0,178.4659,178.5217,178.2214,178.2494,9459.0
2016-07-13 10:10:00,255.11,255.69,255.02,255.69,7322.0,178.1586,178.5636,178.0957,178.5636,7322.0
2016-07-13 10:15:00,255.45,255.73,255.38,255.55,3426.0,178.396,178.5916,178.3471,178.4659,3426.0
2016-07-13 10:20:00,255.49,255.88,255.32,255.58,3497.0,178.424,178.6963,178.3052,178.4868,3497.0
2016-07-13 10:25:00,255.5,256.05,255.49,255.67,3321.0,178.4309,178.815,178.424,178.5497,3321.0
2016-07-13 10:30:00,255.43,256.08,255.33,256.06,6800.0,178.3821,178.836,178.3122,178.822,6800.0
2016-07-13 10:35:00,255.98,256.06,255.35,255.82,9399.0,178.7662,178.822,178.3262,178.6544,9399.0
2016-07-13 10:40:00,255.83,255.9,255.59,255.72,4835.0,178.6614,178.7103,178.4938,178.5846,4835.0
2016-07-13 10:45:00,255.69,255.92,255.41,255.8,4937.0,178.5636,178.7243,178.3681,178.6405,4937.0
2016-07-13 10:50:00,255.9,255.9,255.44,255.63,2800.0,178.7103,178.7103,178.389,178.5217,2800.0
2016-07-13 10:55:00,255.54,255.54,254.96,255.27,7036.0,178.4589,178.4589,178.0538,178.2703,7036.0
2016-07-13 11:00:00,255.14,255.31,254.85,255.1,9754.0,178.1795,178.2983,177.977,178.1516,9754.0
2016-07-13 11:05:00,255.22,255.92,255.22,255.92,10389.0,178.2354,178.7243,178.2354,178.7243,10389.0
2016-07-13 11:10:00,255.93,256.54,255.83,256.54,6118.0,178.7312,179.1572,178.6614,179.1572,6118.0
2016-07-13 11:15:00,256.65,256.83,256.37,256.79,3700.0,179.2341,179.3598,179.0385,179.3318,3700.0
2016-07-13 11:20:00,256.85,256.86,256.51,256.65,4100.0,179.3737,179.3807,179.1363,179.2341,4100.0
2016-07-13 11:25:00,256.72,256.89,256.35,256.35,2637.0,179.2829,179.4017,179.0246,179.0246,2637.0
2016-07-13 11:30:00,256.47,256.73,256.29,256.29,2963.0,179.1084,179.2899,178.9827,178.9827,2963.0
2016-07-13 11:35:00,256.28,256.45,255.98,255.98,1956.0,178.9757,179.0944,178.7662,178.7662,1956.0
2016-07-13 11:40:00,255.96,256.12,255.83,255.85,700.0,178.7522,178.8639,178.6614,178.6754,700.0
2016-07-13 11:45:00,255.85,256.19,255.78,255.78,3903.0,178.6754,178.9128,178.6265,178.6265,3903.0
2016-07-13 11:50:00,255.78,255.97,255.66,255.66,1683.0,178.6265,178.7592,178.5427,178.5427,1683.0
2016-07-13 11:55:00,255.67,255.74,255.3,255.48,1600.0,178.5497,178.5986,178.2913,178.417,1600.0
2016-07-13 12:00:00,255.32,255.66,255.32,255.66,1300.0,178.3052,178.5427,178.3052,178.5427,1300.0
2016-07-13 12:05:00,255.79,256.03,255.79,255.93,1863.0,178.6335,178.8011,178.6335,178.7312,1863.0
2016-07-13 12:10:00,255.93,256.23,255.9,255.9,6274.0,178.7312,178.9408,178.7103,178.7103,6274.0
2016-07-13 12:15:00,255.89,255.99,255.84,255.96,4983.0,178.7033,178.7731,178.6684,178.7522,4983.0
2016-07-13 12:20:00,255.99,256.05,255.83,255.98,5500.0,178.7731,178.815,178.6614,178.7662,5500.0
2016-07-13 12:25:00,255.9,256.0,255.8,255.8,4949.0,178.7103,178.7801,178.6405,178.6405,4949.0
2016-07-13 12:30:00,255.8,255.93,255.67,255.78,4725.0,178.6405,178.7312,178.5497,178.6265,4725.0
2016-07-13 12:35:00,255.78,256.18,255.78,255.96,15603.0,178.6265,178.9058,178.6265,178.7522,15603.0
2016-07-13 12:40:00,255.94,255.94,255.67,255.7,5297.0,178.7382,178.7382,178.5497,178.5706,5297.0
2016-07-13 12:45:00,255.7,256.11,255.7,255.84,4131.0,178.5706,178.8569,178.5706,178.6684,4131.0
2016-07-13 12:50:00,255.84,256.06,255.78,256.02,4600.0,178.6684,178.822,178.6265,178.7941,4600.0
2016-07-13 12:55:00,255.97,256.2,255.91,256.2,3078.0,178.7592,178.9198,178.7173,178.9198,3078.0
2016-07-13 13:00:00,255.99,256.17,255.89,256.0,4100.0,178.7731,178.8988,178.7033,178.7801,4100.0
2016-07-13 13:05:00,255.89,256.06,255.89,255.97,2000.0,178.7033,178.822,178.7033,178.7592,2000.0
2016-07-13 13:10:00,255.89,256.19,255.76,255.88,15900.0,178.7033,178.9128,178.6125,178.6963,15900.0
2016-07-13 13:15:00,255.85,256.07,255.85,255.87,11679.0,178.6754,178.829,178.6754,178.6893,11679.0
2016-07-13 13:20:00,255.95,255.97,255.74,255.74,1894.0,178.7452,178.7592,178.5986,178.5986,1894.0
2016-07-13 13:25:00,255.74,255.89,255.74,255.82,1800.0,178.5986,178.7033,178.5986,178.6544,1800.0
2016-07-13 13:30:00,255.85,255.85,255.65,255.65,2367.0,178.6754,178.6754,178.5357,178.5357,2367.0
2016-07-13 13:35:00,255.64,255.69,255.56,255.56,1900.0,178.5287,178.5636,178.4728,178.4728,1900.0
2016-07-13 13:40:00,255.57,255.74,255.45,255.45,3561.0,178.4798,178.5986,178.396,178.396,3561.0
2016-07-13 13:45:00,255.48,255.65,255.48,255.48,1225.0,178.417,178.5357,178.417,178.417,1225.0
2016-07-13 13:50:00,255.48,255.48,255.32,255.32,1500.0,178.417,178.417,178.3052,178.3052,1500.0
2016-07-13 13:55:00,255.36,255.52,255.23,255.31,8123.0,178.3332,178.4449,178.2424,178.2983,8123.0
2016-07-13 14:00:00,255.31,255.31,255.16,255.2,2787.0,178.2983,178.2983,178.1935,178.2214,2787.0
2016-07-13 14:05:00,255.21,255.36,255.15,255.3,5411.0,178.2284,178.3332,178.1865,178.2913,5411.0
2016-07-13 14:10:00,255.3,255.51,255.3,255.48,3726.0,178.2913,178.4379,178.2913,178.417,3726.0
2016-07-13 14:15:00,255.46,255.68,255.41,255.61,6223.0,178.403,178.5567,178.3681,178.5078,6223.0
2016-07-13 14:20:00,255.51,255.61,255.47,255.48,1300.0,178.4379,178.5078,178.41,178.417,1300.0
2016-07-13 14:25:00,255.59,255.61,255.38,255.5,5014.0,178.4938,178.5078,178.3471,178.4309,5014.0
2016-07-13 14:30:00,255.37,255.53,255.37,255.53,2233.0,178.3402,178.4519,178.3402,178.4519,2233.0
2016-07-13 14:35:00,255.54,255.72,255.51,255.52,7321.0,178.4589,178.5846,178.4379,178.4449,7321.0
2016-07-13 14:40:00,255.52,255.57,255.43,255.56,3203.0,178.4449,178.4798,178.3821,178.4728,3203.0
2016-07-13 14:45:00,255.56,255.73,255.45,255.73,3635.0,178.4728,178.5916,178.396,178.5916,3635.0
2016-07-13 14:50:00,255.58,255.77,255.58,255.63,5750.0,178.4868,178.6195,178.4868,178.5217,5750.0
2016-07-13 14:55:00,255.59,255.78,255.54,255.78,1800.0,178.4938,178.6265,178.4589,178.6265,1800.0
2016-07-13 15:00:00,255.67,255.99,255.67,255.87,7296.0,178.5497,178.7731,178.5497,178.6893,7296.0
2016-07-13 15:05:00,255.91,255.96,255.8,255.89,11705.0,178.7173,178.7522,178.6405,178.7033,11705.0
2016-07-13 15:10:00,255.89,255.94,255.79,255.79,5744.0,178.7033,178.7382,178.6335,178.6335,5744.0
2016-07-13 15:15:00,255.77,255.82,255.64,255.73,7091.0,178.6195,178.6544,178.5287,178.5916,7091.0
2016-07-13 15:20:00,255.71,255.9,255.69,255.9,5999.0,178.5776,178.7103,178.5636,178.7103,5999.0
2016-07-13 15:25:00,255.85,256.0,255.84,255.97,4600.0,178.6754,178.7801,178.6684,178.7592,4600.0
2016-07-13 15:30:00,255.95,256.07,255.94,256.05,6027.0,178.7452,178.829,178.7382,178.815,6027.0
2016-07-13 15:35:00,256.04,256.24,256.04,256.21,6618.0,178.8081,178.9477,178.8081,178.9268,6618.0
2016-07-13 15:40:00,256.15,256.33,256.13,256.28,12026.0,178.8849,179.0106,178.8709,178.9757,12026.0
2016-07-13 15:45:00,256.29,256.42,256.28,256.34,12086.0,178.9827,179.0734,178.9757,179.0176,12086.0
2016-07-13 15:50:00,256.3,256.31,256.21,256.26,14066.0,178.9896,178.9966,178.9268,178.9617,14066.0
2016-07-13 15:55:00,256.24,256.44,256.23,256.38,44493.0,178.9477,179.0874,178.9408,179.0455,44493.0
2016-07-14 09:30:00,257.39,257.39,254.72,255.16,12630.0,179.7508,179.7508,177.8862,178.1935,12630.0
2016-07-14 09:35:00,255.29,256.41,255.29,255.34,6700.0,178.2843,179.0665,178.2843,178.3192,6700.0
2016-07-14 09:40:00,255.46,256.08,255.21,255.32,1679.0,178.403,178.836,178.2284,178.3052,1679.0
2016-07-14 09:45:00,255.58,255.89,255.12,255.81,19654.0,178.4868,178.7033,178.1656,178.6474,19654.0
2016-07-14 09:50:00,255.5,255.77,254.78,254.78,9800.0,178.4309,178.6195,177.9281,177.9281,9800.0
2016-07-14 09:55:00,254.91,255.16,254.58,255.05,8668.0,178.0189,178.1935,177.7885,178.1167,8668.0
2016-07-14 10:00:00,255.07,255.07,254.41,254.63,5685.0,178.1307,178.1307,177.6697,177.8234,5685.0
2016-07-14 10:05:00,254.7,254.75,254.28,254.44,9315.0,177.8723,177.9072,177.5789,177.6907,9315.0
2016-07-14 10:10:00,254.52,254.58,254.3,254.42,9689.0,177.7466,177.7885,177.5929,177.6767,9689.0
2016-07-14 10:15:00,254.42,254.6,254.15,254.48,4819.0,177.6767,177.8024,177.4882,177.7186,4819.0
2016-07-14 10:20:00,254.37,254.37,253.88,253.96,2900.0,177.6418,177.6418,177.2996,177.3555,2900.0
2016-07-14 10:25:00,253.98,254.14,253.78,253.84,7400.0,177.3694,177.4812,177.2298,177.2717,7400.0
2016-07-14 10:30:00,253.96,254.07,253.6,253.71,6200.0,177.3555,177.4323,177.1041,177.1809,6200.0
2016-07-14 10:35:00,253.81,254.08,253.8,253.98,3201.0,177.2507,177.4393,177.2437,177.3694,3201.0
2016-07-14 10:40:00,253.94,254.03,253.69,253.7,4665.0,177.3415,177.4044,177.1669,177.1739,4665.0
2016-07-14 10:45:00,253.79,254.0,253.66,254.0,4366.0,177.2368,177.3834,177.146,177.3834,4366.0
2016-07-14 10:50:00,253.94,254.03,253.7,253.7,8500.0,177.3415,177.4044,177.1739,177.1739,8500.0
2016-07-14 10:55:00,253.74,253.89,253.61,253.74,4942.0,177.2018,177.3066,177.111,177.2018,4942.0
2016-07-14 11:00:00,253.64,253.64,253.41,253.43,3149.0,177.132,177.132,176.9714,176.9853,3149.0
2016-07-14 11:05:00,253.42,253.7,253.38,253.41,9004.0,176.9784,177.1739,176.9504,176.9714,9004.0
2016-07-14 11:10:00,253.41,253.68,253.13,253.5,10598.0,176.9714,177.1599,176.7758,177.0342,10598.0
2016-07-14 11:15:00,253.4,254.07,253.33,254.06,3354.0,176.9644,177.4323,176.9155,177.4253,3354.0
2016-07-14 11:20:00,254.07,254.47,254.07,254.47,6905.0,177.4323,177.7116,177.4323,177.7116,6905.0
2016-07-14 11:25:00,254.56,254.75,254.44,254.61,6425.0,177.7745,177.9072,177.6907,177.8094,6425.0
2016-07-14 11:30:00,254.61,254.61,253.98,254.31,2924.0,177.8094,177.8094,177.3694,177.5999,2924.0
2016-07-14 11:35:00,254.29,254.29,253.85,253.85,3165.0,177.5859,177.5859,177.2787,177.2787,3165.0
2016-07-14 11:40:00,253.95,254.04,253.78,253.92,2677.0,177.3485,177.4113,177.2298,177.3275,2677.0
2016-07-14 11:45:00,253.82,254.12,253.8,253.97,1010.0,177.2577,177.4672,177.2437,177.3625,1010.0
2016-07-14 11:50:00,253.87,253.89,253.84,253.84,2291.0,177.2926,177.3066,177.2717,177.2717,2291.0
2016-07-14 11:55:00,253.74,253.97,253.59,253.6,3240.0,177.2018,177.3625,177.0971,177.1041,3240.0
2016-07-14 12:00:00,253.76,253.8,253.52,253.74,1680.0,177.2158,177.2437,177.0482,177.2018,1680.0
2016-07-14 12:05:00,253.59,253.74,253.57,253.74,2992.0,177.0971,177.2018,177.0831,177.2018,2992.0
2016-07-14 12:10:00,253.5,253.53,253.29,253.38,1311.0,177.0342,177.0552,176.8876,176.9504,1311.0
2016-07-14 12:15:00,253.36,253.36,253.18,253.18,1160.0,176.9365,176.9365,176.8108,176.8108,1160.0
2016-07-14 12:20:00,253.22,253.27,253.05,253.05,1838.0,176.8387,176.8736,176.72,176.72,1838.0
2016-07-14 12:25:00,253.04,253.19,252.94,252.95,1149.0,176.713,176.8177,176.6431,176.6501,1149.0
2016-07-14 12:30:00,252.95,253.27,252.94,253.16,4101.0,176.6501,176.8736,176.6431,176.7968,4101.0
2016-07-14 12:35:00,253.14,253.3,252.99,253.04,3870.0,176.7828,176.8946,176.6781,176.713,3870.0
2016-07-14 12:40:00,253.13,253.22,253.13,253.16,600.0,176.7758,176.8387,176.7758,176.7968,600.0
2016-07-14 12:45:00,253.27,253.4,253.0,253.0,2489.0,176.8736,176.9644,176.685,176.685,2489.0
2016-07-14 12:50:00,253.11,253.11,252.7,252.79,1604.0,176.7619,176.7619,176.4755,176.5384,1604.0
2016-07-14 12:55:00,252.84,253.07,252.8,253.01,2733.0,176.5733,176.7339,176.5454,176.692,2733.0
2016-07-14 13:00:00,252.86,252.86,252.62,252.81,3794.0,176.5873,176.5873,176.4197,176.5524,3794.0
2016-07-14 13:05:00,252.63,252.65,252.47,252.47,3249.0,176.4267,176.4406,176.3149,176.3149,3249.0
2016-07-14 13:10:00,252.54,252.61,252.18,252.18,2132.0,176.3638,176.4127,176.1124,176.1124,2132.0
2016-07-14 13:15:00,252.1,252.43,252.07,252.43,4141.0,176.0565,176.287,176.0356,176.287,4141.0
2016-07-14 13:20:00,252.34,252.37,252.13,252.22,1500.0,176.2241,176.2451,176.0775,176.1403,1500.0
2016-07-14 13:25:00,252.28,252.51,252.16,252.17,3221.0,176.1822,176.3429,176.0984,176.1054,3221.0
2016-07-14 13:30:00,252.3,252.51,252.23,252.42,3299.0,176.1962,176.3429,176.1473,176.28,3299.0
2016-07-14 13:35:00,252.44,253.05,252.44,252.93,11823.0,176.294,176.72,176.294,176.6362,11823.0
2016-07-14 13:40:00,252.93,252.93,252.91,252.91,200.0,176.6362,176.6362,176.6222,176.6222,200.0
2016-07-14 13:45:00,252.96,253.01,252.79,253.01,2601.0,176.6571,176.692,176.5384,176.692,2601.0
2016-07-14 13:50:00,252.99,253.09,252.9,252.9,1800.0,176.6781,176.7479,176.6152,176.6152,1800.0
2016-07-14 13:55:00,252.87,252.92,252.68,252.91,2050.0,176.5943,176.6292,176.4616,176.6222,2050.0
2016-07-14 14:00:00,252.96,253.02,252.79,252.85,2776.0,176.6571,176.699,176.5384,176.5803,2776.0
2016-07-14 14:05:00,253.01,253.11,252.85,253.11,3385.0,176.692,176.7619,176.5803,176.7619,3385.0
2016-07-14 14:10:00,253.12,253.39,253.07,253.39,2700.0,176.7689,176.9574,176.7339,176.9574,2700.0
2016-07-14 14:15:00,253.42,253.74,253.37,253.66,4024.0,176.9784,177.2018,176.9434,177.146,4024.0
2016-07-14 14:20:00,253.71,253.75,253.58,253.58,1501.0,177.1809,177.2088,177.0901,177.0901,1501.0
2016-07-14 14:25:00,253.62,253.69,253.55,253.64,2754.0,177.118,177.1669,177.0691,177.132,2754.0
2016-07-14 14:30:00,253.66,253.71,253.58,253.59,1500.0,177.146,177.1809,177.0901,177.0971,1500.0
2016-07-14 14:35:00,253.67,253.83,253.66,253.74,2800.0,177.1529,177.2647,177.146,177.2018,2800.0
2016-07-14 14:40:00,253.69,253.87,253.65,253.82,5568.0,177.1669,177.2926,177.139,177.2577,5568.0
2016-07-14 14:45:00,253.79,253.99,253.77,253.85,2906.0,177.2368,177.3764,177.2228,177.2787,2906.0
2016-07-14 14:50:00,253.84,253.92,253.74,253.78,2760.0,177.2717,177.3275,177.2018,177.2298,2760.0
2016-07-14 14:55:00,253.72,253.79,253.64,253.72,2352.0,177.1879,177.2368,177.132,177.1879,2352.0
2016-07-14 15:00:00,253.66,253.73,253.63,253.64,3456.0,177.146,177.1949,177.125,177.132,3456.0
2016-07-14 15:05:00,253.72,254.04,253.63,254.04,3137.0,177.1879,177.4113,177.125,177.4113,3137.0
2016-07-14 15:10:00,253.83,254.07,253.83,253.96,7400.0,177.2647,177.4323,177.2647,177.3555,7400.0
2016-07-14 15:15:00,253.95,253.97,253.81,253.83,5538.0,177.3485,177.3625,177.2507,177.2647,5538.0
2016-07-14 15:20:00,253.82,253.82,253.56,253.59,8230.0,177.2577,177.2577,177.0761,177.0971,8230.0
2016-07-14 15:25:00,253.62,253.72,253.27,253.35,30417.0,177.118,177.1879,176.8736,176.9295,30417.0
2016-07-14 15:30:00,253.39,253.83,253.39,253.76,9162.0,176.9574,177.2647,176.9574,177.2158,9162.0
2016-07-14 15:35:00,253.68,253.92,253.63,253.92,11260.0,177.1599,177.3275,177.125,177.3275,11260.0
2016-07-14 15:40:00,253.96,253.97,253.85,253.89,3730.0,177.3555,177.3625,177.2787,177.3066,3730.0
2016-07-14 15:45:00,253.86,253.98,253.79,253.98,8177.0,177.2856,177.3694,177.2368,177.3694,8177.0
2016-07-14 15:50:00,253.91,254.0,253.86,253.95,11232.0,177.3206,177.3834,177.2856,177.3485,11232.0
2016-07-14 15:55:00,253.95,254.22,253.92,254.05,39293.0,177.3485,177.537,177.3275,177.4183,39293.0
2016-07-15 09:30:00,254.07,254.42,253.05,253.17,59115.0,177.4323,177.6767,176.72,176.8038,59115.0
2016-07-15 09:35:00,253.12,253.19,252.24,252.62,5590.0,176.7689,176.8177,176.1543,176.4197,5590.0
2016-07-15 09:40:00,252.64,253.28,252.64,253.24,5531.0,176.4336,176.8806,176.4336,176.8527,5531.0
2016-07-15 09:45:00,252.61,253.01,252.44,253.01,3118.0,176.4127,176.692,176.294,176.692,3118.0
2016-07-15 09:50:00,252.91,253.03,252.58,252.58,9894.0,176.6222,176.706,176.3917,176.3917,9894.0
2016-07-15 09:55:00,252.33,252.6,252.19,252.42,2375.0,176.2171,176.4057,176.1194,176.28,2375.0
2016-07-15 10:00:00,252.56,252.79,252.24,252.41,14647.0,176.3778,176.5384,176.1543,176.273,14647.0
2016-07-15 10:05:00,252.26,252.39,252.26,252.28,1800.0,176.1683,176.259,176.1683,176.1822,1800.0
2016-07-15 10:10:00,252.37,253.09,252.37,252.91,3500.0,176.2451,176.7479,176.2451,176.6222,3500.0
2016-07-15 10:15:00,253.16,253.31,252.79,252.92,2700.0,176.7968,176.9015,176.5384,176.6292,2700.0
2016-07-15 10:20:00,252.96,253.39,252.96,253.35,600.0,176.6571,176.9574,176.6571,176.9295,600.0
2016-07-15 10:25:00,253.09,253.46,253.09,253.46,1630.0,176.7479,177.0063,176.7479,177.0063,1630.0
2016-07-15 10:30:00,253.44,253.73,253.26,253.37,5706.0,176.9923,177.1949,176.8666,176.9434,5706.0
2016-07-15 10:35:00,253.47,253.52,253.03,253.03,2500.0,177.0133,177.0482,176.706,176.706,2500.0
2016-07-15 10:40:00,253.07,253.37,253.04,253.13,3000.0,176.7339,176.9434,176.713,176.7758,3000.0
2016-07-15 10:45:00,253.19,253.21,252.86,252.86,4421.0,176.8177,176.8317,176.5873,176.5873,4421.0
2016-07-15 10:50:00,252.9,252.96,252.79,252.86,5900.0,176.6152,176.6571,176.5384,176.5873,5900.0
2016-07-15 10:55:00,252.66,253.1,252.66,253.1,4643.0,176.4476,176.7549,176.4476,176.7549,4643.0
2016-07-15 11:00:00,253.12,253.3,253.12,253.27,898.0,176.7689,176.8946,176.7689,176.8736,898.0
2016-07-15 11:05:00,253.35,253.45,253.14,253.14,3803.0,176.9295,176.9993,176.7828,176.7828,3803.0
2016-07-15 11:10:00,253.13,253.13,252.56,252.84,5239.0,176.7758,176.7758,176.3778,176.5733,5239.0
2016-07-15 11:15:00,252.74,252.77,252.44,252.44,1300.0,176.5035,176.5244,176.294,176.294,1300.0
2016-07-15 11:20:00,252.23,252.59,252.23,252.59,2750.0,176.1473,176.3987,176.1473,176.3987,2750.0
2016-07-15 11:25:00,252.49,252.49,252.21,252.25,5850.0,176.3289,176.3289,176.1333,176.1613,5850.0
2016-07-15 11:30:00,252.09,252.25,251.88,252.15,3951.0,176.0495,176.1613,175.9029,176.0914,3951.0
2016-07-15 11:35:00,251.98,251.99,251.83,251.85,3782.0,175.9727,175.9797,175.868,175.8819,3782.0
2016-07-15 11:40:00,251.85,251.85,251.59,251.6,3807.0,175.8819,175.8819,175.7004,175.7073,3807.0
2016-07-15 11:45:00,251.61,251.62,251.38,251.38,2097.0,175.7143,175.7213,175.5537,175.5537,2097.0
2016-07-15 11:50:00,251.5,251.53,251.41,251.51,7600.0,175.6375,175.6585,175.5747,175.6445,7600.0
2016-07-15 11:55:00,251.51,251.51,251.29,251.3,2542.0,175.6445,175.6445,175.4909,175.4978,2542.0
2016-07-15 12:00:00,251.31,251.41,251.05,251.41,1700.0,175.5048,175.5747,175.3232,175.5747,1700.0
2016-07-15 12:05:00,251.46,251.54,251.44,251.44,3310.0,175.6096,175.6654,175.5956,175.5956,3310.0
2016-07-15 12:10:00,251.44,251.55,251.37,251.37,8501.0,175.5956,175.6724,175.5467,175.5467,8501.0
2016-07-15 12:15:00,251.42,251.57,251.1,251.13,5700.0,175.5816,175.6864,175.3582,175.3791,5700.0
2016-07-15 12:20:00,251.19,251.37,251.0,251.05,2620.0,175.421,175.5467,175.2883,175.3232,2620.0
2016-07-15 12:25:00,251.1,251.18,250.96,251.03,1600.0,175.3582,175.414,175.2604,175.3093,1600.0
2016-07-15 12:30:00,251.03,251.03,250.87,250.96,1000.0,175.3093,175.3093,175.1975,175.2604,1000.0
2016-07-15 12:35:00,250.9,250.9,250.66,250.74,3182.0,175.2185,175.2185,175.0509,175.1068,3182.0
2016-07-15 12:40:00,250.59,250.65,250.39,250.65,4371.0,175.002,175.0439,174.8623,175.0439,4371.0
2016-07-15 12:45:00,250.65,250.72,250.61,250.64,3300.0,175.0439,175.0928,175.016,175.0369,3300.0
2016-07-15 12:50:00,250.58,250.72,250.58,250.64,1000.0,174.995,175.0928,174.995,175.0369,1000.0
2016-07-15 12:55:00,250.68,250.78,250.68,250.78,795.0,175.0649,175.1347,175.0649,175.1347,795.0
2016-07-15 13:00:00,250.69,250.77,250.56,250.63,2015.0,175.0718,175.1277,174.981,175.0299,2015.0
2016-07-15 13:05:00,250.58,250.66,250.48,250.65,7000.0,174.995,175.0509,174.9252,175.0439,7000.0
2016-07-15 13:10:00,250.7,250.93,250.69,250.93,4392.0,175.0788,175.2394,175.0718,175.2394,4392.0
2016-07-15 13:15:00,250.94,251.12,250.93,251.11,4881.0,175.2464,175.3721,175.2394,175.3651,4881.0
2016-07-15 13:20:00,251.1,251.17,250.97,250.97,2105.0,175.3582,175.407,175.2674,175.2674,2105.0
2016-07-15 13:25:00,251.02,251.19,251.01,251.12,2100.0,175.3023,175.421,175.2953,175.3721,2100.0
2016-07-15 13:30:00,251.2,251.22,251.12,251.19,3445.0,175.428,175.442,175.3721,175.421,3445.0
2016-07-15 13:35:00,251.27,251.32,251.15,251.24,3400.0,175.4769,175.5118,175.3931,175.4559,3400.0
2016-07-15 13:40:00,251.33,251.55,251.31,251.44,2500.0,175.5188,175.6724,175.5048,175.5956,2500.0
2016-07-15 13:45:00,251.39,251.44,251.22,251.33,900.0,175.5607,175.5956,175.442,175.5188,900.0
2016-07-15 13:50:00,251.45,251.45,251.32,251.45,1700.0,175.6026,175.6026,175.5118,175.6026,1700.0
2016-07-15 13:55:00,251.4,251.4,251.25,251.25,1888.0,175.5677,175.5677,175.4629,175.4629,1888.0
2016-07-15 14:00:00,251.19,251.4,251.19,251.4,2525.0,175.421,175.5677,175.421,175.5677,2525.0
2016-07-15 14:05:00,251.36,251.36,250.97,251.21,14890.0,175.5397,175.5397,175.2674,175.435,14890.0
2016-07-15 14:10:00,251.21,251.31,250.99,251.07,11692.0,175.435,175.5048,175.2813,175.3372,11692.0
2016-07-15 14:15:00,251.06,251.11,250.94,250.95,2000.0,175.3302,175.3651,175.2464,175.2534,2000.0
2016-07-15 14:20:00,250.94,251.03,250.84,251.03,1400.0,175.2464,175.3093,175.1766,175.3093,1400.0
2016-07-15 14:25:00,250.98,251.14,250.97,251.13,4100.0,175.2744,175.3861,175.2674,175.3791,4100.0
2016-07-15 14:30:00,251.18,251.36,251.12,251.36,2414.0,175.414,175.5397,175.3721,175.5397,2414.0
2016-07-15 14:35:00,251.37,251.37,251.29,251.31,5209.0,175.5467,175.5467,175.4909,175.5048,5209.0
2016-07-15 14:40:00,251.3,251.43,251.29,251.43,2900.0,175.4978,175.5886,175.4909,175.5886,2900.0
2016-07-15 14:45:00,251.43,251.59,251.43,251.55,3600.0,175.5886,175.7004,175.5886,175.6724,3600.0
2016-07-15 14:50:00,251.5,251.52,251.4,251.48,4600.0,175.6375,175.6515,175.5677,175.6235,4600.0
2016-07-15 14:55:00,251.45,251.45,251.21,251.38,4259.0,175.6026,175.6026,175.435,175.5537,4259.0
2016-07-15 15:00:00,251.34,251.49,251.34,251.48,2100.0,175.5258,175.6305,175.5258,175.6235,2100.0
2016-07-15 15:05:00,251.45,251.52,251.37,251.46,4200.0,175.6026,175.6515,175.5467,175.6096,4200.0
2016-07-15 15:10:00,251.5,251.57,251.4,251.4,20405.0,175.6375,175.6864,175.5677,175.5677,20405.0
2016-07-15 15:15:00,251.41,251.69,251.4,251.65,16500.0,175.5747,175.7702,175.5677,175.7423,16500.0
2016-07-15 15:20:00,251.65,252.23,251.61,252.23,26282.0,175.7423,176.1473,175.7143,176.1473,26282.0
2016-07-15 15:25:00,252.23,252.3,252.01,252.18,6200.0,176.1473,176.1962,175.9937,176.1124,6200.0
2016-07-15 15:30:00,252.14,252.29,252.14,252.22,6237.0,176.0845,176.1892,176.0845,176.1403,6237.0
2016-07-15 15:35:00,252.2,252.21,251.96,252.02,5467.0,176.1264,176.1333,175.9588,176.0007,5467.0
2016-07-15 15:40:00,252.01,252.07,251.86,251.88,6859.0,175.9937,176.0356,175.8889,175.9029,6859.0
2016-07-15 15:45:00,251.85,251.94,251.77,251.82,8536.0,175.8819,175.9448,175.8261,175.861,8536.0
2016-07-15 15:50:00,251.83,251.93,251.76,251.78,9372.0,175.868,175.9378,175.8191,175.833,9372.0
2016-07-15 15:55:00,251.78,251.83,251.64,251.68,35687.0,175.833,175.868,175.7353,175.7632,35687.0
2016-07-18 09:30:00,252.28,252.28,251.05,251.8,5736.0,176.1822,176.1822,175.3232,175.847,5736.0
2016-07-18 09:35:00,251.99,252.39,251.91,251.97,3506.0,175.9797,176.259,175.9238,175.9657,3506.0
2016-07-18 09:40:00,252.13,252.55,252.13,252.45,4200.0,176.0775,176.3708,176.0775,176.3009,4200.0
2016-07-18 09:45:00,252.6,252.6,252.13,252.15,1345.0,176.4057,176.4057,176.0775,176.0914,1345.0
2016-07-18 09:50:00,252.24,252.28,251.91,252.0,3666.0,176.1543,176.1822,175.9238,175.9867,3666.0
2016-07-18 09:55:00,251.85,252.06,251.76,251.76,4720.0,175.8819,176.0286,175.8191,175.8191,4720.0
2016-07-18 10:00:00,251.92,252.16,251.85,252.03,9715.0,175.9308,176.0984,175.8819,176.0076,9715.0
2016-07-18 10:05:00,252.03,252.09,251.81,251.82,1300.0,176.0076,176.0495,175.854,175.861,1300.0
2016-07-18 10:10:00,251.79,251.96,251.73,251.86,3694.0,175.84,175.9588,175.7981,175.8889,3694.0
2016-07-18 10:15:00,251.67,251.89,251.67,251.67,996.0,175.7562,175.9099,175.7562,175.7562,996.0
2016-07-18 10:20:00,251.59,251.6,251.45,251.45,407.0,175.7004,175.7073,175.6026,175.6026,407.0
2016-07-18 10:25:00,251.48,251.49,251.36,251.44,1500.0,175.6235,175.6305,175.5397,175.5956,1500.0
2016-07-18 10:30:00,251.44,251.87,251.37,251.76,5604.0,175.5956,175.8959,175.5467,175.8191,5604.0
2016-07-18 10:35:00,251.71,252.08,251.71,251.96,4942.0,175.7842,176.0426,175.7842,175.9588,4942.0
2016-07-18 10:40:00,251.99,252.11,251.72,252.0,2850.0,175.9797,176.0635,175.7911,175.9867,2850.0
2016-07-18 10:45:00,252.08,252.08,251.89,251.95,3784.0,176.0426,176.0426,175.9099,175.9518,3784.0
2016-07-18 10:50:00,251.93,252.04,251.76,251.76,4013.0,175.9378,176.0146,175.8191,175.8191,4013.0
2016-07-18 10:55:00,251.71,251.93,251.63,251.72,4836.0,175.7842,175.9378,175.7283,175.7911,4836.0
2016-07-18 11:00:00,251.54,251.85,251.46,251.85,3004.0,175.6654,175.8819,175.6096,175.8819,3004.0
2016-07-18 11:05:00,251.84,251.92,251.71,251.72,2210.0,175.875,175.9308,175.7842,175.7911,2210.0
2016-07-18 11:10:00,251.88,251.94,251.72,251.84,2333.0,175.9029,175.9448,175.7911,175.875,2333.0
2016-07-18 11:15:00,251.81,251.95,251.68,251.85,4900.0,175.854,175.9518,175.7632,175.8819,4900.0
2016-07-18 11:20:00,251.91,251.91,251.8,251.82,1280.0,175.9238,175.9238,175.847,175.861,1280.0
2016-07-18 11:25:00,251.79,251.88,251.69,251.79,8000.0,175.84,175.9029,175.7702,175.84,8000.0
2016-07-18 11:30:00,251.71,251.8,251.45,251.64,1900.0,175.7842,175.847,175.6026,175.7353,1900.0
2016-07-18 11:35:00,251.54,251.72,251.54,251.71,2200.0,175.6654,175.7911,175.6654,175.7842,2200.0
2016-07-18 11:40:00,251.64,251.67,251.55,251.66,3500.0,175.7353,175.7562,175.6724,175.7492,3500.0
2016-07-18 11:45:00,251.68,251.71,251.62,251.64,2000.0,175.7632,175.7842,175.7213,175.7353,2000.0
2016-07-18 11:50:00,251.67,251.67,251.67,251.67,200.0,175.7562,175.7562,175.7562,175.7562,200.0
2016-07-18 11:55:00,251.59,251.65,251.51,251.55,6167.0,175.7004,175.7423,175.6445,175.6724,6167.0
2016-07-18 12:00:00,251.51,251.55,251.31,251.31,7539.0,175.6445,175.6724,175.5048,175.5048,7539.0
2016-07-18 12:05:00,251.3,251.37,251.17,251.23,4424.0,175.4978,175.5467,175.407,175.449,4424.0
2016-07-18 12:10:00,251.3,251.3,251.1,251.12,2900.0,175.4978,175.4978,175.3582,175.3721,2900.0
2016-07-18 12:15:00,251.13,251.3,250.82,250.82,15500.0,175.3791,175.4978,175.1626,175.1626,15500.0
2016-07-18 12:20:00,250.8,250.9,250.79,250.85,1100.0,175.1487,175.2185,175.1417,175.1836,1100.0
2016-07-18 12:25:00,250.83,250.98,250.8,250.82,6110.0,175.1696,175.2744,175.1487,175.1626,6110.0
2016-07-18 12:30:00,250.81,250.96,250.44,250.45,32127.0,175.1556,175.2604,174.8972,174.9042,32127.0
2016-07-18 12:35:00,250.48,250.74,250.22,250.67,14767.0,174.9252,175.1068,174.7436,175.0579,14767.0
2016-07-18 12:40:00,250.72,250.84,250.72,250.82,600.0,175.0928,175.1766,175.0928,175.1626,600.0
2016-07-18 12:45:00,250.81,251.11,250.8,250.98,2107.0,175.1556,175.3651,175.1487,175.2744,2107.0
2016-07-18 12:50:00,250.97,251.07,250.9,251.07,1800.0,175.2674,175.3372,175.2185,175.3372,1800.0
2016-07-18 12:55:00,251.07,251.08,250.8,250.8,2300.0,175.3372,175.3442,175.1487,175.1487,2300.0
2016-07-18 13:00:00,250.82,250.97,250.82,250.91,2200.0,175.1626,175.2674,175.1626,175.2255,2200.0
2016-07-18 13:05:00,250.82,250.97,250.82,250.97,3105.0,175.1626,175.2674,175.1626,175.2674,3105.0
2016-07-18 13:10:00,251.09,251.09,250.59,250.59,2100.0,175.3512,175.3512,175.002,175.002,2100.0
2016-07-18 13:15:00,250.72,250.82,250.46,250.79,10846.0,175.0928,175.1626,174.9112,175.1417,10846.0
2016-07-18 13:20:00,250.82,250.82,250.69,250.69,500.0,175.1626,175.1626,175.0718,175.0718,500.0
2016-07-18 13:25:00,250.63,250.9,250.62,250.88,2500.0,175.0299,175.2185,175.023,175.2045,2500.0
2016-07-18 13:30:00,250.92,250.95,250.85,250.9,2600.0,175.2325,175.2534,175.1836,175.2185,2600.0
2016-07-18 13:35:00,250.96,250.99,250.96,250.99,300.0,175.2604,175.2813,175.2604,175.2813,300.0
2016-07-18 13:40:00,251.12,251.33,251.1,251.27,2116.0,175.3721,175.5188,175.3582,175.4769,2116.0
2016-07-18 13:45:00,251.31,251.37,251.28,251.37,1400.0,175.5048,175.5467,175.4839,175.5467,1400.0
2016-07-18 13:50:00,251.37,251.44,251.25,251.25,1625.0,175.5467,175.5956,175.4629,175.4629,1625.0
2016-07-18 13:55:00,251.22,251.34,250.86,251.02,15815.0,175.442,175.5258,175.1906,175.3023,15815.0
2016-07-18 14:00:00,251.11,251.12,250.87,251.0,9271.0,175.3651,175.3721,175.1975,175.2883,9271.0
2016-07-18 14:05:00,251.02,251.03,250.85,250.85,2377.0,175.3023,175.3093,175.1836,175.1836,2377.0
2016-07-18 14:10:00,250.94,250.99,250.89,250.89,2000.0,175.2464,175.2813,175.2115,175.2115,2000.0
2016-07-18 14:15:00,250.88,250.96,250.85,250.89,1900.0,175.2045,175.2604,175.1836,175.2115,1900.0
2016-07-18 14:20:00,250.87,250.94,250.77,250.84,3895.0,175.1975,175.2464,175.1277,175.1766,3895.0
2016-07-18 14:25:00,250.78,250.92,250.75,250.75,3000.0,175.1347,175.2325,175.1137,175.1137,3000.0
2016-07-18 14:30:00,250.7,250.74,250.57,250.57,2804.0,175.0788,175.1068,174.988,174.988,2804.0
2016-07-18 14:35:00,250.57,250.65,250.52,250.6,2040.0,174.988,175.0439,174.9531,175.009,2040.0
2016-07-18 14:40:00,250.59,250.63,250.42,250.49,16889.0,175.002,175.0299,174.8833,174.9322,16889.0
2016-07-18 14:45:00,250.49,250.62,250.46,250.51,14606.0,174.9322,175.023,174.9112,174.9461,14606.0
2016-07-18 14:50:00,250.49,250.6,250.44,250.52,23508.0,174.9322,175.009,174.8972,174.9531,23508.0
2016-07-18 14:55:00,250.5,250.55,250.44,250.54,13550.0,174.9391,174.9741,174.8972,174.9671,13550.0
2016-07-18 15:00:00,250.53,250.65,250.34,250.43,22537.0,174.9601,175.0439,174.8274,174.8903,22537.0
2016-07-18 15:05:00,250.43,250.58,250.43,250.53,11756.0,174.8903,174.995,174.8903,174.9601,11756.0
2016-07-18 15:10:00,250.52,250.88,250.48,250.88,20681.0,174.9531,175.2045,174.9252,175.2045,20681.0
2016-07-18 15:15:00,250.92,251.15,250.86,250.99,7122.0,175.2325,175.3931,175.1906,175.2813,7122.0
2016-07-18 15:20:00,250.95,251.15,250.88,251.0,6424.0,175.2534,175.3931,175.2045,175.2883,6424.0
2016-07-18 15:25:00,251.01,251.08,250.94,251.0,10455.0,175.2953,175.3442,175.2464,175.2883,10455.0
2016-07-18 15:30:00,251.01,251.08,250.95,251.05,7368.0,175.2953,175.3442,175.2534,175.3232,7368.0
2016-07-18 15:35:00,251.06,251.09,250.98,251.0,7940.0,175.3302,175.3512,175.2744,175.2883,7940.0
2016-07-18 15:40:00,251.0,251.09,250.96,251.04,9515.0,175.2883,175.3512,175.2604,175.3163,9515.0
2016-07-18 15:45:00,251.04,251.45,250.99,251.38,32516.0,175.3163,175.6026,175.2813,175.5537,32516.0
2016-07-18 15:50:00,251.37,251.37,251.25,251.31,23531.0,175.5467,175.5467,175.4629,175.5048,23531.0
2016-07-18 15:55:00,251.32,251.45,251.17,251.24,49026.0,175.5118,175.6026,175.407,175.4559,49026.0
2016-07-19 09:30:00,251.66,251.96,251.0,251.06,7693.0,175.7492,175.9588,175.2883,175.3302,7693.0
2016-07-19 09:35:00,251.41,251.95,251.03,251.32,3700.0,175.5747,175.9518,175.3093,175.5118,3700.0
2016-07-19 09:40:00,251.65,251.66,250.9,250.91,2587.0,175.7423,175.7492,175.2185,175.2255,2587.0
2016-07-19 09:45:00,250.61,250.75,250.39,250.42,1400.0,175.016,175.1137,174.8623,174.8833,1400.0
2016-07-19 09:50:00,250.46,250.6,250.3,250.31,702.0,174.9112,175.009,174.7995,174.8065,702.0
2016-07-19 09:55:00,250.25,250.33,250.05,250.07,9696.0,174.7646,174.8204,174.6249,174.6389,9696.0
2016-07-19 10:00:00,250.31,250.44,250.12,250.42,5041.0,174.8065,174.8972,174.6738,174.8833,5041.0
2016-07-19 10:05:00,250.39,250.42,249.84,250.1,12299.0,174.8623,174.8833,174.4782,174.6598,12299.0
2016-07-19 10:10:00,250.09,250.16,249.44,249.44,12490.0,174.6528,174.7017,174.1989,174.1989,12490.0
2016-07-19 10:15:00,249.53,249.77,249.33,249.45,1634.0,174.2617,174.4293,174.1221,174.2059,1634.0
2016-07-19 10:20:00,249.18,249.47,248.96,249.09,7460.0,174.0173,174.2198,173.8637,173.9545,7460.0
2016-07-19 10:25:00,249.34,249.35,248.99,249.11,6740.0,174.1291,174.136,173.8846,173.9684,6740.0
2016-07-19 10:30:00,249.23,249.55,249.06,249.54,5440.0,174.0522,174.2757,173.9335,174.2687,5440.0
2016-07-19 10:35:00,249.44,249.58,249.15,249.51,20108.0,174.1989,174.2967,173.9964,174.2478,20108.0
2016-07-19 10:40:00,249.51,249.68,249.43,249.68,4645.0,174.2478,174.3665,174.1919,174.3665,4645.0
2016-07-19 10:45:00,249.73,249.83,249.64,249.81,8945.0,174.4014,174.4712,174.3386,174.4573,8945.0
2016-07-19 10:50:00,249.78,249.88,249.48,249.66,5981.0,174.4363,174.5062,174.2268,174.3525,5981.0
2016-07-19 10:55:00,249.81,249.92,249.49,249.49,5300.0,174.4573,174.5341,174.2338,174.2338,5300.0
2016-07-19 11:00:00,249.48,249.81,249.46,249.72,3331.0,174.2268,174.4573,174.2129,174.3944,3331.0
2016-07-19 11:05:00,249.68,250.12,249.66,249.87,3867.0,174.3665,174.6738,174.3525,174.4992,3867.0
2016-07-19 11:10:00,249.91,249.95,249.64,249.94,8798.0,174.5271,174.5551,174.3386,174.5481,8798.0
2016-07-19 11:15:00,249.89,250.07,249.75,249.9,17240.0,174.5131,174.6389,174.4154,174.5201,17240.0
2016-07-19 11:20:00,249.87,250.0,249.76,249.84,10145.0,174.4992,174.59,174.4224,174.4782,10145.0
2016-07-19 11:25:00,249.82,249.99,249.73,249.91,4173.0,174.4643,174.583,174.4014,174.5271,4173.0
2016-07-19 11:30:00,249.88,249.93,249.75,249.75,4066.0,174.5062,174.5411,174.4154,174.4154,4066.0
2016-07-19 11:35:00,249.75,249.75,249.52,249.52,4800.0,174.4154,174.4154,174.2548,174.2548,4800.0
2016-07-19 11:40:00,249.51,249.51,249.39,249.49,3790.0,174.2478,174.2478,174.164,174.2338,3790.0
2016-07-19 11:45:00,249.37,249.6,249.31,249.42,34908.0,174.15,174.3106,174.1081,174.1849,34908.0
2016-07-19 11:50:00,249.41,249.54,249.31,249.45,3700.0,174.1779,174.2687,174.1081,174.2059,3700.0
2016-07-19 11:55:00,249.45,249.79,249.45,249.68,23041.0,174.2059,174.4433,174.2059,174.3665,23041.0
2016-07-19 12:00:00,249.6,249.75,249.47,249.54,9450.0,174.3106,174.4154,174.2198,174.2687,9450.0
2016-07-19 12:05:00,249.53,249.78,249.5,249.78,3700.0,174.2617,174.4363,174.2408,174.4363,3700.0
2016-07-19 12:10:00,249.89,250.32,249.89,250.32,3087.0,174.5131,174.8134,174.5131,174.8134,3087.0
2016-07-19 12:15:00,250.27,250.58,250.26,250.58,1300.0,174.7785,174.995,174.7715,174.995,1300.0
2016-07-19 12:20:00,250.58,250.7,250.45,250.66,5744.0,174.995,175.0788,174.9042,175.0509,5744.0
2016-07-19 12:25:00,250.67,250.86,250.67,250.86,3100.0,175.0579,175.1906,175.0579,175.1906,3100.0
2016-07-19 12:30:00,250.81,250.82,250.61,250.61,3250.0,175.1556,175.1626,175.016,175.016,3250.0
2016-07-19 12:35:00,250.6,250.69,250.27,250.32,10359.0,175.009,175.0718,174.7785,174.8134,10359.0
2016-07-19 12:40:00,250.32,250.48,250.31,250.41,6392.0,174.8134,174.9252,174.8065,174.8763,6392.0
2016-07-19 12:45:00,250.48,250.54,250.4,250.47,3300.0,174.9252,174.9671,174.8693,174.9182,3300.0
2016-07-19 12:50:00,250.54,250.61,250.44,250.52,4830.0,174.9671,175.016,174.8972,174.9531,4830.0
2016-07-19 12:55:00,250.51,250.54,250.42,250.48,1200.0,174.9461,174.9671,174.8833,174.9252,1200.0
2016-07-19 13:00:00,250.45,250.74,250.43,250.7,4337.0,174.9042,175.1068,174.8903,175.0788,4337.0
2016-07-19 13:05:00,250.65,250.79,250.62,250.79,2223.0,175.0439,175.1417,175.023,175.1417,2223.0
2016-07-19 13:10:00,250.73,250.82,250.61,250.72,3471.0,175.0998,175.1626,175.016,175.0928,3471.0
2016-07-19 13:15:00,250.83,250.84,250.83,250.84,200.0,175.1696,175.1766,175.1696,175.1766,200.0
2016-07-19 13:20:00,250.75,250.97,250.75,250.96,3757.0,175.1137,175.2674,175.1137,175.2604,3757.0
2016-07-19 13:25:00,250.94,250.94,250.78,250.79,2168.0,175.2464,175.2464,175.1347,175.1417,2168.0
2016-07-19 13:30:00,250.8,251.17,250.78,251.12,5722.0,175.1487,175.407,175.1347,175.3721,5722.0
2016-07-19 13:35:00,251.13,251.13,250.87,250.87,2714.0,175.3791,175.3791,175.1975,175.1975,2714.0
2016-07-19 13:40:00,250.97,251.13,250.86,251.13,3944.0,175.2674,175.3791,175.1906,175.3791,3944.0
2016-07-19 13:45:00,251.1,251.18,250.9,250.98,7299.0,175.3582,175.414,175.2185,175.2744,7299.0
2016-07-19 13:50:00,251.03,251.06,250.91,250.98,7300.0,175.3093,175.3302,175.2255,175.2744,7300.0
2016-07-19 13:55:00,250.9,250.99,250.84,250.99,1800.0,175.2185,175.2813,175.1766,175.2813,1800.0
2016-07-19 14:00:00,250.93,251.15,250.93,251.15,2150.0,175.2394,175.3931,175.2394,175.3931,2150.0
2016-07-19 14:05:00,251.21,251.74,251.14,251.74,5202.0,175.435,175.8051,175.3861,175.8051,5202.0
2016-07-19 14:10:00,251.73,251.75,251.55,251.55,4981.0,175.7981,175.8121,175.6724,175.6724,4981.0
2016-07-19 14:15:00,251.55,251.75,251.51,251.74,5695.0,175.6724,175.8121,175.6445,175.8051,5695.0
2016-07-19 14:20:00,251.75,251.89,251.57,251.64,5643.0,175.8121,175.9099,175.6864,175.7353,5643.0
2016-07-19 14:25:00,251.57,251.9,251.56,251.73,9784.0,175.6864,175.9169,175.6794,175.7981,9784.0
2016-07-19 14:30:00,251.73,252.01,251.73,251.98,5746.0,175.7981,175.9937,175.7981,175.9727,5746.0
2016-07-19 14:35:00,251.96,251.96,251.7,251.75,3472.0,175.9588,175.9588,175.7772,175.8121,3472.0
2016-07-19 14:40:00,251.81,251.98,251.8,251.94,4117.0,175.854,175.9727,175.847,175.9448,4117.0
2016-07-19 14:45:00,251.94,252.01,251.84,251.84,6100.0,175.9448,175.9937,175.875,175.875,6100.0
2016-07-19 14:50:00,251.91,251.93,251.83,251.85,3722.0,175.9238,175.9378,175.868,175.8819,3722.0
2016-07-19 14:55:00,251.82,251.82,251.6,251.65,4100.0,175.861,175.861,175.7073,175.7423,4100.0
2016-07-19 15:00:00,251.64,251.64,251.28,251.34,1700.0,175.7353,175.7353,175.4839,175.5258,1700.0
2016-07-19 15:05:00,251.39,251.45,251.34,251.44,3900.0,175.5607,175.6026,175.5258,175.5956,3900.0
2016-07-19 15:10:00,251.44,251.49,251.38,251.39,4700.0,175.5956,175.6305,175.5537,175.5607,4700.0
2016-07-19 15:15:00,251.42,251.44,251.36,251.44,7198.0,175.5816,175.5956,175.5397,175.5956,7198.0
2016-07-19 15:20:00,251.44,251.54,251.28,251.38,20495.0,175.5956,175.6654,175.4839,175.5537,20495.0
2016-07-19 15:25:00,251.37,251.75,251.37,251.68,5635.0,175.5467,175.8121,175.5467,175.7632,5635.0
2016-07-19 15:30:00,251.69,251.69,251.57,251.69,6835.0,175.7702,175.7702,175.6864,175.7702,6835.0
2016-07-19 15:35:00,251.65,251.68,251.6,251.67,6938.0,175.7423,175.7632,175.7073,175.7562,6938.0
2016-07-19 15:40:00,251.64,251.98,251.64,251.94,6350.0,175.7353,175.9727,175.7353,175.9448,6350.0
2016-07-19 15:45:00,251.89,251.98,251.77,251.79,3245.0,175.9099,175.9727,175.8261,175.84,3245.0
2016-07-19 15:50:00,251.76,251.8,251.66,251.69,6520.0,175.8191,175.847,175.7492,175.7702,6520.0
2016-07-19 15:55:00,251.71,252.18,251.71,252.12,25842.0,175.7842,176.1124,175.7842,176.0705,25842.0
2016-07-20 09:30:00,252.26,252.47,250.78,251.42,8476.0,176.1683,176.3149,175.1347,175.5816,8476.0
2016-07-20 09:35:00,251.52,251.57,251.08,251.08,4025.0,175.6515,175.6864,175.3442,175.3442,4025.0
2016-07-20 09:40:00,251.68,251.69,251.29,251.41,4045.0,175.7632,175.7702,175.4909,175.5747,4045.0
2016-07-20 09:45:00,251.45,251.45,250.98,251.08,15169.0,175.6026,175.6026,175.2744,175.3442,15169.0
2016-07-20 09:50:00,250.87,251.44,250.87,251.19,9850.0,175.1975,175.5956,175.1975,175.421,9850.0
2016-07-20 09:55:00,251.22,251.48,251.0,251.08,4701.0,175.442,175.6235,175.2883,175.3442,4701.0
2016-07-20 10:00:00,251.26,251.26,250.77,251.1,2172.0,175.4699,175.4699,175.1277,175.3582,2172.0
2016-07-20 10:05:00,251.08,251.22,250.95,251.14,3150.0,175.3442,175.442,175.2534,175.3861,3150.0
2016-07-20 10:10:00,251.08,251.42,251.03,251.42,4310.0,175.3442,175.5816,175.3093,175.5816,4310.0
2016-07-20 10:15:00,251.61,251.99,251.55,251.99,2305.0,175.7143,175.9797,175.6724,175.9797,2305.0
2016-07-20 10:20:00,251.9,251.9,251.47,251.49,5807.0,175.9169,175.9169,175.6166,175.6305,5807.0
2016-07-20 10:25:00,251.67,251.75,251.3,251.49,2620.0,175.7562,175.8121,175.4978,175.6305,2620.0
2016-07-20 10:30:00,251.68,252.01,251.67,251.92,2318.0,175.7632,175.9937,175.7562,175.9308,2318.0
2016-07-20 10:35:00,251.78,251.89,251.45,251.57,3845.0,175.833,175.9099,175.6026,175.6864,3845.0
2016-07-20 10:40:00,251.57,251.7,251.27,251.28,6744.0,175.6864,175.7772,175.4769,175.4839,6744.0
2016-07-20 10:45:00,251.42,251.51,251.27,251.38,3298.0,175.5816,175.6445,175.4769,175.5537,3298.0
2016-07-20 10:50:00,251.39,251.46,251.18,251.25,1200.0,175.5607,175.6096,175.414,175.4629,1200.0
2016-07-20 10:55:00,251.26,251.45,251.26,251.43,600.0,175.4699,175.6026,175.4699,175.5886,600.0
2016-07-20 11:00:00,251.29,251.37,251.13,251.37,1700.0,175.4909,175.5467,175.3791,175.5467,1700.0
2016-07-20 11:05:00,251.33,251.41,251.3,251.3,500.0,175.5188,175.5747,175.4978,175.4978,500.0
2016-07-20 11:10:00,251.37,251.46,251.34,251.34,1800.0,175.5467,175.6096,175.5258,175.5258,1800.0
2016-07-20 11:15:00,251.3,251.35,251.15,251.3,1080.0,175.4978,175.5328,175.3931,175.4978,1080.0
2016-07-20 11:20:00,251.48,251.52,251.46,251.47,1614.0,175.6235,175.6515,175.6096,175.6166,1614.0
2016-07-20 11:25:00,251.46,251.49,251.39,251.44,1400.0,175.6096,175.6305,175.5607,175.5956,1400.0
2016-07-20 11:30:00,251.51,251.51,251.38,251.39,1002.0,175.6445,175.6445,175.5537,175.5607,1002.0
2016-07-20 11:35:00,251.41,251.56,251.41,251.56,1200.0,175.5747,175.6794,175.5747,175.6794,1200.0
2016-07-20 11:40:00,251.5,251.7,251.5,251.65,3196.0,175.6375,175.7772,175.6375,175.7423,3196.0
2016-07-20 11:45:00,251.58,251.58,251.41,251.46,1384.0,175.6934,175.6934,175.5747,175.6096,1384.0
2016-07-20 11:50:00,251.51,251.54,251.49,251.54,821.0,175.6445,175.6654,175.6305,175.6654,821.0
2016-07-20 11:55:00,251.42,251.5,251.37,251.37,1600.0,175.5816,175.6375,175.5467,175.5467,1600.0
2016-07-20 12:00:00,251.36,251.39,251.31,251.39,1200.0,175.5397,175.5607,175.5048,175.5607,1200.0
2016-07-20 12:05:00,251.39,251.39,251.39,251.39,0.0,175.5607,175.5607,175.5607,175.5607,0.0
2016-07-20 12:10:00,251.41,251.47,251.4,251.44,2100.0,175.5747,175.6166,175.5677,175.5956,2100.0
2016-07-20 12:15:00,251.44,251.48,251.44,251.44,1416.0,175.5956,175.6235,175.5956,175.5956,1416.0
2016-07-20 12:20:00,251.4,251.42,251.35,251.36,800.0,175.5677,175.5816,175.5328,175.5397,800.0
2016-07-20 12:25:00,251.37,251.37,251.31,251.36,625.0,175.5467,175.5467,175.5048,175.5397,625.0
2016-07-20 12:30:00,251.27,251.31,251.22,251.31,1100.0,175.4769,175.5048,175.442,175.5048,1100.0
2016-07-20 12:35:00,251.41,251.41,251.37,251.37,210.0,175.5747,175.5747,175.5467,175.5467,210.0
2016-07-20 12:40:00,251.32,251.32,251.12,251.16,4684.0,175.5118,175.5118,175.3721,175.4001,4684.0
2016-07-20 12:45:00,251.19,251.24,251.19,251.21,577.0,175.421,175.4559,175.421,175.435,577.0
2016-07-20 12:50:00,251.31,251.36,251.31,251.36,200.0,175.5048,175.5397,175.5048,175.5397,200.0
2016-07-20 12:55:00,251.26,251.27,251.25,251.25,700.0,175.4699,175.4769,175.4629,175.4629,700.0
2016-07-20 13:00:00,251.24,251.24,251.22,251.23,402.0,175.4559,175.4559,175.442,175.449,402.0
2016-07-20 13:05:00,251.27,251.27,251.16,251.16,1665.0,175.4769,175.4769,175.4001,175.4001,1665.0
2016-07-20 13:10:00,251.15,251.25,251.14,251.25,2820.0,175.3931,175.4629,175.3861,175.4629,2820.0
2016-07-20 13:15:00,251.21,251.21,251.08,251.14,1880.0,175.435,175.435,175.3442,175.3861,1880.0
2016-07-20 13:20:00,251.06,251.15,251.05,251.15,3966.0,175.3302,175.3931,175.3232,175.3931,3966.0
2016-07-20 13:25:00,251.15,251.15,251.12,251.12,300.0,175.3931,175.3931,175.3721,175.3721,300.0
2016-07-20 13:30:00,251.18,251.29,251.14,251.21,2104.0,175.414,175.4909,175.3861,175.435,2104.0
2016-07-20 13:35:00,251.26,251.42,251.12,251.28,3000.0,175.4699,175.5816,175.3721,175.4839,3000.0
2016-07-20 13:40:00,251.36,251.36,251.36,251.36,100.0,175.5397,175.5397,175.5397,175.5397,100.0
2016-07-20 13:45:00,251.35,251.45,251.32,251.42,975.0,175.5328,175.6026,175.5118,175.5816,975.0
2016-07-20 13:50:00,251.47,251.66,251.47,251.58,1300.0,175.6166,175.7492,175.6166,175.6934,1300.0
2016-07-20 13:55:00,251.65,251.67,251.51,251.6,3635.0,175.7423,175.7562,175.6445,175.7073,3635.0
2016-07-20 14:00:00,251.6,251.72,251.6,251.72,4296.0,175.7073,175.7911,175.7073,175.7911,4296.0
2016-07-20 14:05:00,251.65,251.85,251.62,251.85,1144.0,175.7423,175.8819,175.7213,175.8819,1144.0
2016-07-20 14:10:00,251.72,251.73,251.59,251.59,600.0,175.7911,175.7981,175.7004,175.7004,600.0
2016-07-20 14:15:00,251.57,251.57,251.29,251.52,2673.0,175.6864,175.6864,175.4909,175.6515,2673.0
2016-07-20 14:20:00,251.4,251.47,251.4,251.4,1100.0,175.5677,175.6166,175.5677,175.5677,1100.0
2016-07-20 14:25:00,251.4,251.46,251.39,251.45,1625.0,175.5677,175.6096,175.5607,175.6026,1625.0
2016-07-20 14:30:00,251.48,251.53,251.38,251.43,8408.0,175.6235,175.6585,175.5537,175.5886,8408.0
2016-07-20 14:35:00,251.42,251.45,251.35,251.45,4010.0,175.5816,175.6026,175.5328,175.6026,4010.0
2016-07-20 14:40:00,251.41,251.41,251.27,251.27,1100.0,175.5747,175.5747,175.4769,175.4769,1100.0
2016-07-20 14:45:00,251.38,251.41,251.28,251.41,1300.0,175.5537,175.5747,175.4839,175.5747,1300.0
2016-07-20 14:50:00,251.36,251.51,251.0,251.17,6900.0,175.5397,175.6445,175.2883,175.407,6900.0
2016-07-20 14:55:00,251.03,251.28,251.03,251.27,3841.0,175.3093,175.4839,175.3093,175.4769,3841.0
2016-07-20 15:00:00,251.23,251.36,251.22,251.28,1059.0,175.449,175.5397,175.442,175.4839,1059.0
2016-07-20 15:05:00,251.35,251.45,251.23,251.3,3294.0,175.5328,175.6026,175.449,175.4978,3294.0
2016-07-20 15:10:00,251.3,251.34,251.19,251.28,2600.0,175.4978,175.5258,175.421,175.4839,2600.0
2016-07-20 15:15:00,251.27,251.33,251.2,251.33,1200.0,175.4769,175.5188,175.428,175.5188,1200.0
2016-07-20 15:20:00,251.29,251.51,251.29,251.46,2300.0,175.4909,175.6445,175.4909,175.6096,2300.0
2016-07-20 15:25:00,251.48,251.54,251.24,251.28,3400.0,175.6235,175.6654,175.4559,175.4839,3400.0
2016-07-20 15:30:00,251.36,251.56,251.29,251.52,3200.0,175.5397,175.6794,175.4909,175.6515,3200.0
2016-07-20 15:35:00,251.54,251.62,251.43,251.62,6123.0,175.6654,175.7213,175.5886,175.7213,6123.0
2016-07-20 15:40:00,251.63,251.77,251.51,251.61,3935.0,175.7283,175.8261,175.6445,175.7143,3935.0
2016-07-20 15:45:00,251.59,251.79,251.59,251.69,9303.0,175.7004,175.84,175.7004,175.7702,9303.0
2016-07-20 15:50:00,251.7,251.85,251.67,251.85,5789.0,175.7772,175.8819,175.7562,175.8819,5789.0
2016-07-20 15:55:00,251.85,251.98,251.73,251.92,26482.0,175.8819,175.9727,175.7981,175.9308,26482.0
2016-07-21 09:30:00,251.7,251.7,250.45,250.81,6237.0,175.7772,175.7772,174.9042,175.1556,6237.0
2016-07-21 09:35:00,250.65,250.79,249.75,249.94,6922.0,175.0439,175.1417,174.4154,174.5481,6922.0
2016-07-21 09:40:00,250.05,250.68,250.04,250.23,3200.0,174.6249,175.0649,174.6179,174.7506,3200.0
2016-07-21 09:45:00,250.39,250.52,250.12,250.37,2555.0,174.8623,174.9531,174.6738,174.8484,2555.0
2016-07-21 09:50:00,250.11,250.14,250.0,250.14,915.0,174.6668,174.6877,174.59,174.6877,915.0
2016-07-21 09:55:00,250.12,250.28,250.05,250.23,4027.0,174.6738,174.7855,174.6249,174.7506,4027.0
2016-07-21 10:00:00,250.52,250.52,249.95,249.95,1700.0,174.9531,174.9531,174.5551,174.5551,1700.0
2016-07-21 10:05:00,249.93,250.43,249.93,250.27,1100.0,174.5411,174.8903,174.5411,174.7785,1100.0
2016-07-21 10:10:00,250.11,250.25,250.02,250.22,3024.0,174.6668,174.7646,174.6039,174.7436,3024.0
2016-07-21 10:15:00,250.38,250.38,250.23,250.24,820.0,174.8553,174.8553,174.7506,174.7576,820.0
2016-07-21 10:20:00,250.4,250.58,250.4,250.54,2000.0,174.8693,174.995,174.8693,174.9671,2000.0
2016-07-21 10:25:00,250.54,251.07,250.54,250.81,5105.0,174.9671,175.3372,174.9671,175.1556,5105.0
2016-07-21 10:30:00,250.86,251.03,250.85,250.97,5502.0,175.1906,175.3093,175.1836,175.2674,5502.0
2016-07-21 10:35:00,250.93,251.0,250.6,250.68,9198.0,175.2394,175.2883,175.009,175.0649,9198.0
2016-07-21 10:40:00,250.65,250.65,250.4,250.4,4624.0,175.0439,175.0439,174.8693,174.8693,4624.0
2016-07-21 10:45:00,250.37,250.59,250.1,250.59,13011.0,174.8484,175.002,174.6598,175.002,13011.0
2016-07-21 10:50:00,250.53,250.58,250.49,250.53,4058.0,174.9601,174.995,174.9322,174.9601,4058.0
2016-07-21 10:55:00,250.55,250.61,250.47,250.51,5900.0,174.9741,175.016,174.9182,174.9461,5900.0
2016-07-21 11:00:00,250.63,250.69,250.51,250.68,3607.0,175.0299,175.0718,174.9461,175.0649,3607.0
2016-07-21 11:05:00,250.57,250.79,250.57,250.68,1303.0,174.988,175.1417,174.988,175.0649,1303.0
2016-07-21 11:10:00,250.77,250.77,250.57,250.71,5803.0,175.1277,175.1277,174.988,175.0858,5803.0
2016-07-21 11:15:00,250.7,250.71,250.47,250.47,10195.0,175.0788,175.0858,174.9182,174.9182,10195.0
2016-07-21 11:20:00,250.47,250.58,250.46,250.49,10388.0,174.9182,174.995,174.9112,174.9322,10388.0
2016-07-21 11:25:00,250.5,250.59,250.46,250.53,12808.0,174.9391,175.002,174.9112,174.9601,12808.0
2016-07-21 11:30:00,250.56,250.56,250.34,250.5,15719.0,174.981,174.981,174.8274,174.9391,15719.0
2016-07-21 11:35:00,250.5,250.68,250.43,250.5,10000.0,174.9391,175.0649,174.8903,174.9391,10000.0
2016-07-21 11:40:00,250.49,250.75,250.25,250.75,12826.0,174.9322,175.1137,174.7646,175.1137,12826.0
2016-07-21 11:45:00,250.71,250.71,250.5,250.53,6900.0,175.0858,175.0858,174.9391,174.9601,6900.0
2016-07-21 11:50:00,250.5,250.57,250.46,250.56,3355.0,174.9391,174.988,174.9112,174.981,3355.0
2016-07-21 11:55:00,250.5,250.61,250.46,250.59,3273.0,174.9391,175.016,174.9112,175.002,3273.0
2016-07-21 12:00:00,250.59,250.6,250.37,250.4,6312.0,175.002,175.009,174.8484,174.8693,6312.0
2016-07-21 12:05:00,250.46,250.49,250.41,250.49,2394.0,174.9112,174.9322,174.8763,174.9322,2394.0
2016-07-21 12:10:00,250.47,250.47,250.28,250.28,1557.0,174.9182,174.9182,174.7855,174.7855,1557.0
2016-07-21 12:15:00,250.24,250.36,250.24,250.34,2445.0,174.7576,174.8414,174.7576,174.8274,2445.0
2016-07-21 12:20:00,250.27,250.47,250.25,250.39,3891.0,174.7785,174.9182,174.7646,174.8623,3891.0
2016-07-21 12:25:00,250.37,250.47,250.24,250.45,3518.0,174.8484,174.9182,174.7576,174.9042,3518.0
2016-07-21 12:30:00,250.4,250.45,250.39,250.43,1100.0,174.8693,174.9042,174.8623,174.8903,1100.0
2016-07-21 12:35:00,250.4,250.69,250.38,250.69,9279.0,174.8693,175.0718,174.8553,175.0718,9279.0
2016-07-21 12:40:00,250.65,250.77,250.65,250.76,1000.0,175.0439,175.1277,175.0439,175.1207,1000.0
2016-07-21 12:45:00,250.86,250.9,250.78,250.78,1816.0,175.1906,175.2185,175.1347,175.1347,1816.0
2016-07-21 12:50:00,250.73,250.8,250.63,250.68,2851.0,175.0998,175.1487,175.0299,175.0649,2851.0
2016-07-21 12:55:00,250.68,250.76,250.6,250.76,1000.0,175.0649,175.1207,175.009,175.1207,1000.0
2016-07-21 13:00:00,250.71,250.75,250.69,250.74,500.0,175.0858,175.1137,175.0718,175.1068,500.0
2016-07-21 13:05:00,250.7,251.0,250.7,250.93,2547.0,175.0788,175.2883,175.0788,175.2394,2547.0
2016-07-21 13:10:00,250.99,251.08,250.95,250.96,1000.0,175.2813,175.3442,175.2534,175.2604,1000.0
2016-07-21 13:15:00,250.96,251.08,250.93,251.05,7319.0,175.2604,175.3442,175.2394,175.3232,7319.0
2016-07-21 13:20:00,251.12,251.12,250.92,250.97,6805.0,175.3721,175.3721,175.2325,175.2674,6805.0
2016-07-21 13:25:00,250.98,250.99,250.89,250.89,2800.0,175.2744,175.2813,175.2115,175.2115,2800.0
2016-07-21 13:30:00,250.89,250.89,250.76,250.83,1227.0,175.2115,175.2115,175.1207,175.1696,1227.0
2016-07-21 13:35:00,250.83,250.85,250.75,250.75,1585.0,175.1696,175.1836,175.1137,175.1137,1585.0
2016-07-21 13:40:00,250.81,250.86,250.75,250.78,600.0,175.1556,175.1906,175.1137,175.1347,600.0
2016-07-21 13:45:00,250.77,250.9,250.77,250.77,4242.0,175.1277,175.2185,175.1277,175.1277,4242.0
2016-07-21 13:50:00,250.77,251.02,250.73,250.93,8800.0,175.1277,175.3023,175.0998,175.2394,8800.0
2016-07-21 13:55:00,250.97,251.04,250.87,250.87,4776.0,175.2674,175.3163,175.1975,175.1975,4776.0
2016-07-21 14:00:00,250.87,250.89,250.75,250.79,4445.0,175.1975,175.2115,175.1137,175.1417,4445.0
2016-07-21 14:05:00,250.77,250.77,250.55,250.56,2100.0,175.1277,175.1277,174.9741,174.981,2100.0
2016-07-21 14:10:00,250.56,250.56,250.19,250.22,2800.0,174.981,174.981,174.7227,174.7436,2800.0
2016-07-21 14:15:00,250.31,250.33,250.01,250.02,3594.0,174.8065,174.8204,174.597,174.6039,3594.0
2016-07-21 14:20:00,250.09,250.09,249.93,249.93,3900.0,174.6528,174.6528,174.5411,174.5411,3900.0
2016-07-21 14:25:00,249.95,250.18,249.93,250.09,2607.0,174.5551,174.7157,174.5411,174.6528,2607.0
2016-07-21 14:30:00,250.11,250.14,250.01,250.01,2944.0,174.6668,174.6877,174.597,174.597,2944.0
2016-07-21 14:35:00,249.96,250.0,249.9,249.97,4940.0,174.562,174.59,174.5201,174.569,4940.0
2016-07-21 14:40:00,250.0,250.05,249.75,249.79,5015.0,174.59,174.6249,174.4154,174.4433,5015.0
2016-07-21 14:45:00,249.79,250.16,249.78,250.14,14931.0,174.4433,174.7017,174.4363,174.6877,14931.0
2016-07-21 14:50:00,250.02,250.3,250.01,250.14,11365.0,174.6039,174.7995,174.597,174.6877,11365.0
2016-07-21 14:55:00,250.09,250.25,250.01,250.1,15729.0,174.6528,174.7646,174.597,174.6598,15729.0
2016-07-21 15:00:00,250.1,250.17,249.94,250.17,12122.0,174.6598,174.7087,174.5481,174.7087,12122.0
2016-07-21 15:05:00,250.1,250.24,250.1,250.12,1160.0,174.6598,174.7576,174.6598,174.6738,1160.0
2016-07-21 15:10:00,250.14,250.16,250.02,250.14,1773.0,174.6877,174.7017,174.6039,174.6877,1773.0
2016-07-21 15:15:00,250.14,250.36,250.11,250.32,5528.0,174.6877,174.8414,174.6668,174.8134,5528.0
2016-07-21 15:20:00,250.4,250.62,250.33,250.54,2400.0,174.8693,175.023,174.8204,174.9671,2400.0
2016-07-21 15:25:00,250.56,250.76,250.54,250.74,8626.0,174.981,175.1207,174.9671,175.1068,8626.0
2016-07-21 15:30:00,250.68,251.04,250.65,251.01,7200.0,175.0649,175.3163,175.0439,175.2953,7200.0
2016-07-21 15:35:00,251.0,251.08,250.86,250.96,14416.0,175.2883,175.3442,175.1906,175.2604,14416.0
2016-07-21 15:40:00,250.98,251.11,250.9,251.05,4330.0,175.2744,175.3651,175.2185,175.3232,4330.0
2016-07-21 15:45:00,251.02,251.74,251.02,251.59,16812.0,175.3023,175.8051,175.3023,175.7004,16812.0
2016-07-21 15:50:00,251.57,251.57,251.43,251.5,19617.0,175.6864,175.6864,175.5886,175.6375,19617.0
2016-07-21 15:55:00,251.51,251.79,251.5,251.58,31502.0,175.6445,175.84,175.6375,175.6934,31502.0
2016-07-22 09:30:00,251.77,251.77,251.12,251.28,5710.0,175.8261,175.8261,175.3721,175.4839,5710.0
2016-07-22 09:35:00,251.64,253.07,251.64,252.55,8522.0,175.7353,176.7339,175.7353,176.3708,8522.0
2016-07-22 09:40:00,252.35,252.46,251.73,252.36,7200.0,176.2311,176.3079,175.7981,176.2381,7200.0
2016-07-22 09:45:00,252.09,252.56,251.96,252.56,6856.0,176.0495,176.3778,175.9588,176.3778,6856.0
2016-07-22 09:50:00,252.25,253.12,252.25,253.07,4448.0,176.1613,176.7689,176.1613,176.7339,4448.0
2016-07-22 09:55:00,253.04,253.53,252.82,253.1,5924.0,176.713,177.0552,176.5593,176.7549,5924.0
2016-07-22 10:00:00,253.26,253.26,252.6,252.92,5483.0,176.8666,176.8666,176.4057,176.6292,5483.0
2016-07-22 10:05:00,252.94,253.42,252.85,253.08,6035.0,176.6431,176.9784,176.5803,176.7409,6035.0
2016-07-22 10:10:00,253.01,253.39,252.97,253.39,1611.0,176.692,176.9574,176.6641,176.9574,1611.0
2016-07-22 10:15:00,253.41,253.69,253.22,253.41,4288.0,176.9714,177.1669,176.8387,176.9714,4288.0
2016-07-22 10:20:00,253.56,253.88,253.56,253.88,1610.0,177.0761,177.2996,177.0761,177.2996,1610.0
2016-07-22 10:25:00,253.77,254.23,253.77,254.23,1400.0,177.2228,177.544,177.2228,177.544,1400.0
2016-07-22 10:30:00,254.05,254.47,254.04,254.47,2655.0,177.4183,177.7116,177.4113,177.7116,2655.0
2016-07-22 10:35:00,254.39,254.39,254.0,254.15,1617.0,177.6558,177.6558,177.3834,177.4882,1617.0
2016-07-22 10:40:00,254.24,254.24,253.91,253.97,6621.0,177.551,177.551,177.3206,177.3625,6621.0
2016-07-22 10:45:00,254.01,254.07,253.88,253.95,5245.0,177.3904,177.4323,177.2996,177.3485,5245.0
2016-07-22 10:50:00,253.87,253.97,253.78,253.78,2823.0,177.2926,177.3625,177.2298,177.2298,2823.0
2016-07-22 10:55:00,253.7,253.7,253.57,253.57,1200.0,177.1739,177.1739,177.0831,177.0831,1200.0
2016-07-22 11:00:00,253.66,254.08,253.65,253.96,5552.0,177.146,177.4393,177.139,177.3555,5552.0
2016-07-22 11:05:00,253.99,253.99,253.52,253.65,3300.0,177.3764,177.3764,177.0482,177.139,3300.0
2016-07-22 11:10:00,253.68,253.68,253.31,253.31,847.0,177.1599,177.1599,176.9015,176.9015,847.0
2016-07-22 11:15:00,253.31,253.31,253.31,253.31,0.0,176.9015,176.9015,176.9015,176.9015,0.0
2016-07-22 11:20:00,253.68,254.07,253.68,254.07,1600.0,177.1599,177.4323,177.1599,177.4323,1600.0
2016-07-22 11:25:00,254.2,254.55,254.06,254.55,3300.0,177.5231,177.7675,177.4253,177.7675,3300.0
2016-07-22 11:30:00,254.55,254.56,254.27,254.27,1800.0,177.7675,177.7745,177.572,177.572,1800.0
2016-07-22 11:35:00,254.46,254.49,254.37,254.49,2309.0,177.7047,177.7256,177.6418,177.7256,2309.0
2016-07-22 11:40:00,254.4,254.4,254.27,254.27,1907.0,177.6628,177.6628,177.572,177.572,1907.0
2016-07-22 11:45:00,254.16,254.52,254.12,254.48,2400.0,177.4951,177.7466,177.4672,177.7186,2400.0
2016-07-22 11:50:00,254.54,254.57,254.46,254.46,1800.0,177.7605,177.7815,177.7047,177.7047,1800.0
2016-07-22 11:55:00,254.44,254.8,254.39,254.76,2700.0,177.6907,177.9421,177.6558,177.9142,2700.0
2016-07-22 12:00:00,254.62,254.63,254.62,254.63,400.0,177.8164,177.8234,177.8164,177.8234,400.0
2016-07-22 12:05:00,254.5,254.75,254.48,254.75,1900.0,177.7326,177.9072,177.7186,177.9072,1900.0
2016-07-22 12:10:00,254.66,254.71,254.39,254.61,1000.0,177.8443,177.8792,177.6558,177.8094,1000.0
2016-07-22 12:15:00,254.52,254.83,254.52,254.83,1601.0,177.7466,177.963,177.7466,177.963,1601.0
2016-07-22 12:20:00,254.66,254.84,254.66,254.77,2100.0,177.8443,177.97,177.8443,177.9211,2100.0
2016-07-22 12:25:00,254.82,254.9,254.78,254.9,2163.0,177.9561,178.0119,177.9281,178.0119,2163.0
2016-07-22 12:30:00,254.82,255.02,254.75,255.02,5816.0,177.9561,178.0957,177.9072,178.0957,5816.0
2016-07-22 12:35:00,254.88,254.92,254.46,254.7,3950.0,177.998,178.0259,177.7047,177.8723,3950.0
2016-07-22 12:40:00,254.7,254.78,254.69,254.78,979.0,177.8723,177.9281,177.8653,177.9281,979.0
2016-07-22 12:45:00,254.75,254.9,254.75,254.9,3089.0,177.9072,178.0119,177.9072,178.0119,3089.0
2016-07-22 12:50:00,254.83,254.95,254.82,254.86,1480.0,177.963,178.0468,177.9561,177.984,1480.0
2016-07-22 12:55:00,254.87,255.1,254.86,255.1,1300.0,177.991,178.1516,177.984,178.1516,1300.0
2016-07-22 13:00:00,254.99,255.21,254.84,255.0,15970.0,178.0748,178.2284,177.97,178.0818,15970.0
2016-07-22 13:05:00,254.94,255.15,254.94,255.14,1400.0,178.0399,178.1865,178.0399,178.1795,1400.0
2016-07-22 13:10:00,255.18,255.18,255.08,255.1,700.0,178.2075,178.2075,178.1376,178.1516,700.0
2016-07-22 13:15:00,255.03,255.05,254.95,255.02,5500.0,178.1027,178.1167,178.0468,178.0957,5500.0
2016-07-22 13:20:00,254.98,255.04,254.81,254.89,3900.0,178.0678,178.1097,177.9491,178.0049,3900.0
2016-07-22 13:25:00,254.77,254.86,254.77,254.81,1300.0,177.9211,177.984,177.9211,177.9491,1300.0
2016-07-22 13:30:00,254.86,254.95,254.83,254.83,3325.0,177.984,178.0468,177.963,177.963,3325.0
2016-07-22 13:35:00,254.83,254.83,254.83,254.83,0.0,177.963,177.963,177.963,177.963,0.0
2016-07-22 13:40:00,254.86,254.87,254.64,254.64,3212.0,177.984,177.991,177.8304,177.8304,3212.0
2016-07-22 13:45:00,254.64,254.64,254.55,254.55,300.0,177.8304,177.8304,177.7675,177.7675,300.0
2016-07-22 13:50:00,254.53,254.78,254.53,254.67,2800.0,177.7535,177.9281,177.7535,177.8513,2800.0
2016-07-22 13:55:00,254.67,254.73,254.45,254.51,9525.0,177.8513,177.8932,177.6977,177.7396,9525.0
2016-07-22 14:00:00,254.61,254.66,254.22,254.27,5126.0,177.8094,177.8443,177.537,177.572,5126.0
2016-07-22 14:05:00,254.33,254.5,254.24,254.24,5838.0,177.6139,177.7326,177.551,177.551,5838.0
2016-07-22 14:10:00,254.25,254.38,254.09,254.24,3932.0,177.558,177.6488,177.4463,177.551,3932.0
2016-07-22 14:15:00,254.28,254.36,254.19,254.19,1800.0,177.5789,177.6348,177.5161,177.5161,1800.0
2016-07-22 14:20:00,254.25,254.32,254.23,254.32,1563.0,177.558,177.6069,177.544,177.6069,1563.0
2016-07-22 14:25:00,254.32,254.47,254.26,254.39,4473.0,177.6069,177.7116,177.565,177.6558,4473.0
2016-07-22 14:30:00,254.42,254.42,254.19,254.27,8564.0,177.6767,177.6767,177.5161,177.572,8564.0
2016-07-22 14:35:00,254.2,254.52,254.17,254.52,9354.0,177.5231,177.7466,177.5021,177.7466,9354.0
2016-07-22 14:40:00,254.53,254.65,254.52,254.65,600.0,177.7535,177.8373,177.7466,177.8373,600.0
2016-07-22 14:45:00,254.63,254.71,254.58,254.68,917.0,177.8234,177.8792,177.7885,177.8583,917.0
2016-07-22 14:50:00,254.66,254.78,254.65,254.78,1411.0,177.8443,177.9281,177.8373,177.9281,1411.0
2016-07-22 14:55:00,254.78,254.9,254.66,254.67,5941.0,177.9281,178.0119,177.8443,177.8513,5941.0
2016-07-22 15:00:00,254.66,254.72,254.63,254.66,1800.0,177.8443,177.8862,177.8234,177.8443,1800.0
2016-07-22 15:05:00,254.58,254.73,254.48,254.53,4997.0,177.7885,177.8932,177.7186,177.7535,4997.0
2016-07-22 15:10:00,254.71,254.74,254.53,254.7,4577.0,177.8792,177.9002,177.7535,177.8723,4577.0
2016-07-22 15:15:00,254.68,254.71,254.56,254.61,6158.0,177.8583,177.8792,177.7745,177.8094,6158.0
2016-07-22 15:20:00,254.57,254.73,254.57,254.69,1835.0,177.7815,177.8932,177.7815,177.8653,1835.0
2016-07-22 15:25:00,254.6,254.7,254.58,254.68,5948.0,177.8024,177.8723,177.7885,177.8583,5948.0
2016-07-22 15:30:00,254.66,254.74,254.61,254.74,4064.0,177.8443,177.9002,177.8094,177.9002,4064.0
2016-07-22 15:35:00,254.75,254.75,254.52,254.58,4775.0,177.9072,177.9072,177.7466,177.7885,4775.0
2016-07-22 15:40:00,254.58,254.6,254.38,254.38,3622.0,177.7885,177.8024,177.6488,177.6488,3622.0
2016-07-22 15:45:00,254.45,254.49,254.07,254.09,15998.0,177.6977,177.7256,177.4323,177.4463,15998.0
2016-07-22 15:50:00,254.08,254.14,253.77,253.8,56513.0,177.4393,177.4812,177.2228,177.2437,56513.0
2016-07-22 15:55:00,253.78,253.83,253.54,253.75,67156.0,177.2298,177.2647,177.0622,177.2088,67156.0
2016-07-25 09:30:00,254.44,255.17,253.59,254.58,15197.0,177.6907,178.2005,177.0971,177.7885,15197.0
2016-07-25 09:35:00,254.41,255.11,254.2,254.3,7971.0,177.6697,178.1586,177.5231,177.5929,7971.0
2016-07-25 09:40:00,254.27,254.46,253.82,254.27,5328.0,177.572,177.7047,177.2577,177.572,5328.0
2016-07-25 09:45:00,254.26,254.26,253.68,253.69,6503.0,177.565,177.565,177.1599,177.1669,6503.0
2016-07-25 09:50:00,253.2,253.41,252.94,252.94,4375.0,176.8247,176.9714,176.6431,176.6431,4375.0
2016-07-25 09:55:00,252.98,252.98,252.42,252.56,1840.0,176.6711,176.6711,176.28,176.3778,1840.0
2016-07-25 10:00:00,252.59,252.71,252.54,252.54,1915.0,176.3987,176.4825,176.3638,176.3638,1915.0
2016-07-25 10:05:00,252.5,253.43,252.49,253.35,3391.0,176.3359,176.9853,176.3289,176.9295,3391.0
2016-07-25 10:10:00,253.13,253.13,252.49,252.49,2475.0,176.7758,176.7758,176.3289,176.3289,2475.0
2016-07-25 10:15:00,252.13,252.4,251.96,252.0,2858.0,176.0775,176.266,175.9588,175.9867,2858.0
2016-07-25 10:20:00,251.82,251.95,251.44,251.52,2661.0,175.861,175.9518,175.5956,175.6515,2661.0
2016-07-25 10:25:00,251.81,251.96,251.8,251.95,1544.0,175.854,175.9588,175.847,175.9518,1544.0
2016-07-25 10:30:00,251.78,251.88,251.6,251.64,1241.0,175.833,175.9029,175.7073,175.7353,1241.0
2016-07-25 10:35:00,251.7,251.7,250.89,250.99,38265.0,175.7772,175.7772,175.2115,175.2813,38265.0
2016-07-25 10:40:00,251.0,251.13,250.77,250.8,4170.0,175.2883,175.3791,175.1277,175.1487,4170.0
2016-07-25 10:45:00,250.8,250.8,250.22,250.23,1300.0,175.1487,175.1487,174.7436,174.7506,1300.0
2016-07-25 10:50:00,250.5,250.52,250.23,250.52,19386.0,174.9391,174.9531,174.7506,174.9531,19386.0
2016-07-25 10:55:00,250.65,250.69,250.34,250.55,3200.0,175.0439,175.0718,174.8274,174.9741,3200.0
2016-07-25 11:00:00,250.56,250.59,250.22,250.59,3200.0,174.981,175.002,174.7436,175.002,3200.0
2016-07-25 11:05:00,250.48,250.95,250.48,250.91,1800.0,174.9252,175.2534,174.9252,175.2255,1800.0
2016-07-25 11:10:00,250.91,251.03,250.62,251.03,2007.0,175.2255,175.3093,175.023,175.3093,2007.0
2016-07-25 11:15:00,250.91,251.03,250.87,250.87,1800.0,175.2255,175.3093,175.1975,175.1975,1800.0
2016-07-25 11:20:00,250.72,250.89,250.72,250.74,2400.0,175.0928,175.2115,175.0928,175.1068,2400.0
2016-07-25 11:25:00,250.71,250.71,250.29,250.41,2700.0,175.0858,175.0858,174.7925,174.8763,2700.0
2016-07-25 11:30:00,250.54,250.76,250.54,250.76,2316.0,174.9671,175.1207,174.9671,175.1207,2316.0
2016-07-25 11:35:00,250.68,250.75,250.56,250.61,1653.0,175.0649,175.1137,174.981,175.016,1653.0
2016-07-25 11:40:00,250.71,250.86,250.36,250.36,2000.0,175.0858,175.1906,174.8414,174.8414,2000.0
2016-07-25 11:45:00,250.35,250.47,250.04,250.04,600.0,174.8344,174.9182,174.6179,174.6179,600.0
2016-07-25 11:50:00,250.04,250.16,249.9,250.16,5212.0,174.6179,174.7017,174.5201,174.7017,5212.0
2016-07-25 11:55:00,250.21,250.31,250.08,250.31,2150.0,174.7366,174.8065,174.6458,174.8065,2150.0
2016-07-25 12:00:00,250.31,250.42,250.2,250.33,2893.0,174.8065,174.8833,174.7296,174.8204,2893.0
2016-07-25 12:05:00,250.34,250.34,250.34,250.34,100.0,174.8274,174.8274,174.8274,174.8274,100.0
2016-07-25 12:10:00,250.57,250.71,250.41,250.47,3400.0,174.988,175.0858,174.8763,174.9182,3400.0
2016-07-25 12:15:00,250.44,250.44,250.27,250.41,1327.0,174.8972,174.8972,174.7785,174.8763,1327.0
2016-07-25 12:20:00,250.41,250.41,250.16,250.16,558.0,174.8763,174.8763,174.7017,174.7017,558.0
2016-07-25 12:25:00,250.28,250.62,250.23,250.4,2800.0,174.7855,175.023,174.7506,174.8693,2800.0
2016-07-25 12:30:00,250.71,250.71,250.6,250.6,1000.0,175.0858,175.0858,175.009,175.009,1000.0
2016-07-25 12:35:00,250.42,250.65,250.34,250.65,1290.0,174.8833,175.0439,174.8274,175.0439,1290.0
2016-07-25 12:40:00,250.65,251.03,250.64,251.01,2817.0,175.0439,175.3093,175.0369,175.2953,2817.0
2016-07-25 12:45:00,250.92,250.96,250.92,250.96,400.0,175.2325,175.2604,175.2325,175.2604,400.0
2016-07-25 12:50:00,251.03,251.3,251.02,251.3,1048.0,175.3093,175.4978,175.3023,175.4978,1048.0
2016-07-25 12:55:00,251.29,251.44,251.29,251.44,800.0,175.4909,175.5956,175.4909,175.5956,800.0
2016-07-25 13:00:00,251.45,251.45,251.32,251.43,730.0,175.6026,175.6026,175.5118,175.5886,730.0
2016-07-25 13:05:00,251.32,251.33,251.02,251.14,5627.0,175.5118,175.5188,175.3023,175.3861,5627.0
2016-07-25 13:10:00,251.12,251.17,250.88,250.88,2629.0,175.3721,175.407,175.2045,175.2045,2629.0
2016-07-25 13:15:00,250.95,251.0,250.73,251.0,2121.0,175.2534,175.2883,175.0998,175.2883,2121.0
2016-07-25 13:20:00,251.0,251.12,250.91,250.91,2400.0,175.2883,175.3721,175.2255,175.2255,2400.0
2016-07-25 13:25:00,250.87,251.08,250.87,251.04,2130.0,175.1975,175.3442,175.1975,175.3163,2130.0
2016-07-25 13:30:00,251.0,251.02,250.91,250.96,2800.0,175.2883,175.3023,175.2255,175.2604,2800.0
2016-07-25 13:35:00,250.99,251.1,250.94,251.03,3015.0,175.2813,175.3582,175.2464,175.3093,3015.0
2016-07-25 13:40:00,251.03,251.11,250.87,250.88,3323.0,175.3093,175.3651,175.1975,175.2045,3323.0
2016-07-25 13:45:00,250.94,251.09,250.89,250.99,3200.0,175.2464,175.3512,175.2115,175.2813,3200.0
2016-07-25 13:50:00,251.03,251.06,250.92,251.05,1756.0,175.3093,175.3302,175.2325,175.3232,1756.0
2016-07-25 13:55:00,251.05,251.29,251.05,251.29,1100.0,175.3232,175.4909,175.3232,175.4909,1100.0
2016-07-25 14:00:00,251.29,251.46,251.28,251.45,2100.0,175.4909,175.6096,175.4839,175.6026,2100.0
2016-07-25 14:05:00,251.45,251.5,251.31,251.5,4318.0,175.6026,175.6375,175.5048,175.6375,4318.0
2016-07-25 14:10:00,251.5,251.71,251.46,251.71,15030.0,175.6375,175.7842,175.6096,175.7842,15030.0
2016-07-25 14:15:00,251.73,251.93,251.65,251.93,3000.0,175.7981,175.9378,175.7423,175.9378,3000.0
2016-07-25 14:20:00,252.03,252.03,251.83,251.93,700.0,176.0076,176.0076,175.868,175.9378,700.0
2016-07-25 14:25:00,251.83,251.85,251.56,251.56,2202.0,175.868,175.8819,175.6794,175.6794,2202.0
2016-07-25 14:30:00,251.79,251.79,251.66,251.77,1700.0,175.84,175.84,175.7492,175.8261,1700.0
2016-07-25 14:35:00,251.7,251.72,251.65,251.72,1300.0,175.7772,175.7911,175.7423,175.7911,1300.0
2016-07-25 14:40:00,251.77,251.77,251.64,251.73,1540.0,175.8261,175.8261,175.7353,175.7981,1540.0
2016-07-25 14:45:00,251.64,251.84,251.64,251.76,1810.0,175.7353,175.875,175.7353,175.8191,1810.0
2016-07-25 14:50:00,251.83,251.98,251.83,251.87,1000.0,175.868,175.9727,175.868,175.8959,1000.0
2016-07-25 14:55:00,251.84,251.91,251.74,251.74,2700.0,175.875,175.9238,175.8051,175.8051,2700.0
2016-07-25 15:00:00,251.81,251.86,251.8,251.8,700.0,175.854,175.8889,175.847,175.847,700.0
2016-07-25 15:05:00,251.86,251.91,251.76,251.76,2054.0,175.8889,175.9238,175.8191,175.8191,2054.0
2016-07-25 15:10:00,251.76,251.82,251.74,251.8,1469.0,175.8191,175.861,175.8051,175.847,1469.0
2016-07-25 15:15:00,251.78,251.78,251.64,251.64,823.0,175.833,175.833,175.7353,175.7353,823.0
2016-07-25 15:20:00,251.68,251.7,251.64,251.67,1500.0,175.7632,175.7772,175.7353,175.7562,1500.0
2016-07-25 15:25:00,251.73,251.82,251.73,251.75,1400.0,175.7981,175.861,175.7981,175.8121,1400.0
2016-07-25 15:30:00,251.75,251.83,251.7,251.79,3575.0,175.8121,175.868,175.7772,175.84,3575.0
2016-07-25 15:35:00,251.81,252.0,251.81,251.99,1476.0,175.854,175.9867,175.854,175.9797,1476.0
2016-07-25 15:40:00,252.01,252.01,251.89,251.89,3500.0,175.9937,175.9937,175.9099,175.9099,3500.0
2016-07-25 15:45:00,251.86,252.01,251.86,251.99,5097.0,175.8889,175.9937,175.8889,175.9797,5097.0
2016-07-25 15:50:00,251.99,252.0,251.9,251.93,4642.0,175.9797,175.9867,175.9169,175.9378,4642.0
2016-07-25 15:55:00,251.91,251.95,251.74,251.93,20106.0,175.9238,175.9518,175.8051,175.9378,20106.0
2016-07-26 09:30:00,251.66,251.66,251.16,251.58,7258.0,175.7492,175.7492,175.4001,175.6934,7258.0
2016-07-26 09:35:00,251.36,251.96,251.34,251.73,3393.0,175.5397,175.9588,175.5258,175.7981,3393.0
2016-07-26 09:40:00,251.63,251.81,251.49,251.81,2097.0,175.7283,175.854,175.6305,175.854,2097.0
2016-07-26 09:45:00,251.55,252.02,251.55,251.88,2191.0,175.6724,176.0007,175.6724,175.9029,2191.0
2016-07-26 09:50:00,251.48,251.82,251.48,251.78,1900.0,175.6235,175.861,175.6235,175.833,1900.0
2016-07-26 09:55:00,251.51,251.71,251.33,251.69,1725.0,175.6445,175.7842,175.5188,175.7702,1725.0
2016-07-26 10:00:00,251.65,251.85,251.63,251.77,2526.0,175.7423,175.8819,175.7283,175.8261,2526.0
2016-07-26 10:05:00,251.58,252.0,251.58,251.91,2000.0,175.6934,175.9867,175.6934,175.9238,2000.0
2016-07-26 10:10:00,251.99,252.18,251.72,252.12,2200.0,175.9797,176.1124,175.7911,176.0705,2200.0
2016-07-26 10:15:00,252.16,252.21,251.94,252.07,3544.0,176.0984,176.1333,175.9448,176.0356,3544.0
2016-07-26 10:20:00,251.93,252.06,251.92,252.01,1000.0,175.9378,176.0286,175.9308,175.9937,1000.0
2016-07-26 10:25:00,251.84,251.86,251.58,251.65,5751.0,175.875,175.8889,175.6934,175.7423,5751.0
2016-07-26 10:30:00,251.81,251.81,251.37,251.44,2530.0,175.854,175.854,175.5467,175.5956,2530.0
2016-07-26 10:35:00,251.35,251.72,251.33,251.64,8301.0,175.5328,175.7911,175.5188,175.7353,8301.0
2016-07-26 10:40:00,251.46,251.66,251.46,251.6,2170.0,175.6096,175.7492,175.6096,175.7073,2170.0
2016-07-26 10:45:00,251.72,251.72,251.37,251.37,1000.0,175.7911,175.7911,175.5467,175.5467,1000.0
2016-07-26 10:50:00,251.5,251.63,251.07,251.07,8352.0,175.6375,175.7283,175.3372,175.3372,8352.0
2016-07-26 10:55:00,251.09,251.66,251.09,251.38,6784.0,175.3512,175.7492,175.3512,175.5537,6784.0
2016-07-26 11:00:00,251.06,251.26,250.99,251.17,3226.0,175.3302,175.4699,175.2813,175.407,3226.0
2016-07-26 11:05:00,251.14,251.17,250.76,251.03,3735.0,175.3861,175.407,175.1207,175.3093,3735.0
2016-07-26 11:10:00,250.93,251.04,250.71,250.84,2057.0,175.2394,175.3163,175.0858,175.1766,2057.0
2016-07-26 11:15:00,250.63,250.82,250.41,250.62,4760.0,175.0299,175.1626,174.8763,175.023,4760.0
2016-07-26 11:20:00,250.64,250.7,250.47,250.47,2016.0,175.0369,175.0788,174.9182,174.9182,2016.0
2016-07-26 11:25:00,250.47,250.95,250.47,250.91,10546.0,174.9182,175.2534,174.9182,175.2255,10546.0
2016-07-26 11:30:00,250.87,250.97,250.57,250.79,1600.0,175.1975,175.2674,174.988,175.1417,1600.0
2016-07-26 11:35:00,250.68,250.68,250.41,250.58,1856.0,175.0649,175.0649,174.8763,174.995,1856.0
2016-07-26 11:40:00,250.49,250.75,250.49,250.61,7826.0,174.9322,175.1137,174.9322,175.016,7826.0
2016-07-26 11:45:00,250.61,251.0,250.61,250.93,5823.0,175.016,175.2883,175.016,175.2394,5823.0
2016-07-26 11:50:00,250.93,251.08,250.84,250.95,5900.0,175.2394,175.3442,175.1766,175.2534,5900.0
2016-07-26 11:55:00,250.89,251.14,250.89,251.14,1900.0,175.2115,175.3861,175.2115,175.3861,1900.0
2016-07-26 12:00:00,251.05,251.08,250.89,250.95,4344.0,175.3232,175.3442,175.2115,175.2534,4344.0
2016-07-26 12:05:00,250.89,250.89,250.53,250.76,2724.0,175.2115,175.2115,174.9601,175.1207,2724.0
2016-07-26 12:10:00,250.79,250.9,250.53,250.76,1189.0,175.1417,175.2185,174.9601,175.1207,1189.0
2016-07-26 12:15:00,250.82,250.82,250.57,250.79,2120.0,175.1626,175.1626,174.988,175.1417,2120.0
2016-07-26 12:20:00,250.87,251.28,250.82,251.18,2714.0,175.1975,175.4839,175.1626,175.414,2714.0
2016-07-26 12:25:00,251.17,251.29,251.08,251.13,3242.0,175.407,175.4909,175.3442,175.3791,3242.0
2016-07-26 12:30:00,251.06,251.17,251.06,251.12,700.0,175.3302,175.407,175.3302,175.3721,700.0
2016-07-26 12:35:00,251.14,251.14,250.25,250.3,21964.0,175.3861,175.3861,174.7646,174.7995,21964.0
2016-07-26 12:40:00,250.24,250.41,250.05,250.41,23976.0,174.7576,174.8763,174.6249,174.8763,23976.0
2016-07-26 12:45:00,250.35,250.92,250.35,250.92,14777.0,174.8344,175.2325,174.8344,175.2325,14777.0
2016-07-26 12:50:00,250.79,250.91,250.7,250.74,5900.0,175.1417,175.2255,175.0788,175.1068,5900.0
2016-07-26 12:55:00,250.68,250.94,250.67,250.77,10382.0,175.0649,175.2464,175.0579,175.1277,10382.0
2016-07-26 13:00:00,250.83,250.83,250.45,250.45,1420.0,175.1696,175.1696,174.9042,174.9042,1420.0
2016-07-26 13:05:00,250.68,250.74,250.58,250.71,1154.0,175.0649,175.1068,174.995,175.0858,1154.0
2016-07-26 13:10:00,250.71,250.71,250.39,250.6,1711.0,175.0858,175.0858,174.8623,175.009,1711.0
2016-07-26 13:15:00,250.58,250.68,250.51,250.66,4050.0,174.995,175.0649,174.9461,175.0509,4050.0
2016-07-26 13:20:00,250.62,250.69,250.35,250.35,4500.0,175.023,175.0718,174.8344,174.8344,4500.0
2016-07-26 13:25:00,250.32,250.36,250.21,250.24,3296.0,174.8134,174.8414,174.7366,174.7576,3296.0
2016-07-26 13:30:00,250.2,250.2,249.61,249.68,4565.0,174.7296,174.7296,174.3176,174.3665,4565.0
2016-07-26 13:35:00,249.6,249.67,249.46,249.56,1775.0,174.3106,174.3595,174.2129,174.2827,1775.0
2016-07-26 13:40:00,249.64,249.79,249.56,249.72,3459.0,174.3386,174.4433,174.2827,174.3944,3459.0
2016-07-26 13:45:00,249.58,249.74,249.58,249.74,2420.0,174.2967,174.4084,174.2967,174.4084,2420.0
2016-07-26 13:50:00,249.7,249.7,249.6,249.69,800.0,174.3805,174.3805,174.3106,174.3735,800.0
2016-07-26 13:55:00,249.61,249.69,249.54,249.54,5600.0,174.3176,174.3735,174.2687,174.2687,5600.0
2016-07-26 14:00:00,249.61,249.75,249.57,249.73,3869.0,174.3176,174.4154,174.2897,174.4014,3869.0
2016-07-26 14:05:00,249.73,249.74,249.62,249.64,2100.0,174.4014,174.4084,174.3246,174.3386,2100.0
2016-07-26 14:10:00,249.67,249.85,249.65,249.85,3663.0,174.3595,174.4852,174.3455,174.4852,3663.0
2016-07-26 14:15:00,249.84,249.84,249.68,249.79,7639.0,174.4782,174.4782,174.3665,174.4433,7639.0
2016-07-26 14:20:00,249.75,250.09,249.71,250.09,19783.0,174.4154,174.6528,174.3874,174.6528,19783.0
2016-07-26 14:25:00,250.0,250.59,250.0,250.49,3755.0,174.59,175.002,174.59,174.9322,3755.0
2016-07-26 14:30:00,250.55,250.57,250.43,250.43,2369.0,174.9741,174.988,174.8903,174.8903,2369.0
2016-07-26 14:35:00,250.46,250.5,250.38,250.38,1968.0,174.9112,174.9391,174.8553,174.8553,1968.0
2016-07-26 14:40:00,250.37,250.42,250.24,250.26,4378.0,174.8484,174.8833,174.7576,174.7715,4378.0
2016-07-26 14:45:00,250.22,250.22,250.08,250.09,5657.0,174.7436,174.7436,174.6458,174.6528,5657.0
2016-07-26 14:50:00,250.1,250.13,250.06,250.11,3500.0,174.6598,174.6808,174.6319,174.6668,3500.0
2016-07-26 14:55:00,250.08,250.08,249.98,249.98,1600.0,174.6458,174.6458,174.576,174.576,1600.0
2016-07-26 15:00:00,249.97,250.13,249.97,249.99,6702.0,174.569,174.6808,174.569,174.583,6702.0
2016-07-26 15:05:00,249.96,250.01,249.87,249.99,4603.0,174.562,174.597,174.4992,174.583,4603.0
2016-07-26 15:10:00,249.91,250.0,249.47,249.57,33380.0,174.5271,174.59,174.2198,174.2897,33380.0
2016-07-26 15:15:00,249.57,249.62,249.26,249.36,22305.0,174.2897,174.3246,174.0732,174.143,22305.0
2016-07-26 15:20:00,249.36,249.72,249.28,249.62,5200.0,174.143,174.3944,174.0871,174.3246,5200.0
2016-07-26 15:25:00,249.65,249.86,249.65,249.81,6705.0,174.3455,174.4922,174.3455,174.4573,6705.0
2016-07-26 15:30:00,249.81,249.85,249.67,249.84,7384.0,174.4573,174.4852,174.3595,174.4782,7384.0
2016-07-26 15:35:00,249.9,250.19,249.85,250.19,7754.0,174.5201,174.7227,174.4852,174.7227,7754.0
2016-07-26 15:40:00,250.2,250.29,250.13,250.19,6880.0,174.7296,174.7925,174.6808,174.7227,6880.0
2016-07-26 15:45:00,250.28,250.34,250.19,250.29,5472.0,174.7855,174.8274,174.7227,174.7925,5472.0
2016-07-26 15:50:00,250.26,250.3,250.08,250.29,8300.0,174.7715,174.7995,174.6458,174.7925,8300.0
2016-07-26 15:55:00,250.27,250.42,250.2,250.31,19921.0,174.7785,174.8833,174.7296,174.8065,19921.0
2016-07-27 09:30:00,250.23,250.23,248.9,248.9,10473.0,174.7506,174.7506,173.8218,173.8218,10473.0
2016-07-27 09:35:00,248.89,249.22,248.52,249.09,4700.0,173.8148,174.0452,173.5564,173.9545,4700.0
2016-07-27 09:40:00,248.95,249.05,248.19,248.19,10352.0,173.8567,173.9265,173.3259,173.3259,10352.0
2016-07-27 09:45:00,248.2,248.44,247.67,247.95,9402.0,173.3329,173.5005,172.9628,173.1583,9402.0
2016-07-27 09:50:00,247.81,248.24,246.96,246.96,15161.0,173.0606,173.3609,172.467,172.467,15161.0
2016-07-27 09:55:00,247.14,247.55,246.61,247.08,20965.0,172.5927,172.879,172.2225,172.5508,20965.0
2016-07-27 10:00:00,247.12,247.5,247.01,247.01,20375.0,172.5787,172.8441,172.5019,172.5019,20375.0
2016-07-27 10:05:00,247.15,247.47,247.05,247.47,8063.0,172.5996,172.8231,172.5298,172.8231,8063.0
2016-07-27 10:10:00,247.4,247.47,246.99,246.99,13551.0,172.7742,172.8231,172.4879,172.4879,13551.0
2016-07-27 10:15:00,246.96,246.96,246.5,246.5,3100.0,172.467,172.467,172.1457,172.1457,3100.0
2016-07-27 10:20:00,246.5,246.5,245.89,245.91,5200.0,172.1457,172.1457,171.7197,171.7337,5200.0
2016-07-27 10:25:00,245.84,246.44,245.7,246.44,7300.0,171.6848,172.1038,171.587,172.1038,7300.0
2016-07-27 10:30:00,246.5,247.57,246.5,247.55,9114.0,172.1457,172.893,172.1457,172.879,9114.0
2016-07-27 10:35:00,247.5,247.62,247.22,247.62,6712.0,172.8441,172.9279,172.6485,172.9279,6712.0
2016-07-27 10:40:00,247.58,248.02,247.57,247.73,6365.0,172.8999,173.2072,172.893,173.0047,6365.0
2016-07-27 10:45:00,247.73,248.61,247.67,248.54,12866.0,173.0047,173.6192,172.9628,173.5704,12866.0
2016-07-27 10:50:00,248.46,248.98,248.42,248.98,5082.0,173.5145,173.8776,173.4866,173.8776,5082.0
2016-07-27 10:55:00,249.32,249.32,248.74,248.79,6087.0,174.1151,174.1151,173.71,173.745,6087.0
2016-07-27 11:00:00,248.78,249.04,248.7,248.98,1700.0,173.738,173.9195,173.6821,173.8776,1700.0
2016-07-27 11:05:00,248.68,249.04,248.63,249.0,56000.0,173.6681,173.9195,173.6332,173.8916,56000.0
2016-07-27 11:10:00,249.04,249.1,248.86,249.1,13390.0,173.9195,173.9614,173.7938,173.9614,13390.0
2016-07-27 11:15:00,249.01,249.01,248.81,248.83,2493.0,173.8986,173.8986,173.7589,173.7729,2493.0
2016-07-27 11:20:00,248.81,249.19,248.77,249.18,4350.0,173.7589,174.0243,173.731,174.0173,4350.0
2016-07-27 11:25:00,249.19,249.39,249.1,249.29,9659.0,174.0243,174.164,173.9614,174.0941,9659.0
2016-07-27 11:30:00,249.27,249.61,249.26,249.59,3100.0,174.0802,174.3176,174.0732,174.3036,3100.0
2016-07-27 11:35:00,249.48,249.57,249.17,249.27,6516.0,174.2268,174.2897,174.0103,174.0802,6516.0
2016-07-27 11:40:00,249.17,249.39,249.17,249.39,3345.0,174.0103,174.164,174.0103,174.164,3345.0
2016-07-27 11:45:00,249.39,249.39,249.25,249.39,3223.0,174.164,174.164,174.0662,174.164,3223.0
2016-07-27 11:50:00,249.33,249.39,249.21,249.31,2914.0,174.1221,174.164,174.0383,174.1081,2914.0
2016-07-27 11:55:00,249.19,249.23,249.08,249.23,1287.0,174.0243,174.0522,173.9475,174.0522,1287.0
2016-07-27 12:00:00,249.11,249.17,248.93,249.16,3200.0,173.9684,174.0103,173.8427,174.0033,3200.0
2016-07-27 12:05:00,249.03,249.25,248.91,249.25,1775.0,173.9126,174.0662,173.8288,174.0662,1775.0
2016-07-27 12:10:00,249.18,249.39,249.12,249.17,2529.0,174.0173,174.164,173.9754,174.0103,2529.0
2016-07-27 12:15:00,249.13,249.42,249.1,249.39,4700.0,173.9824,174.1849,173.9614,174.164,4700.0
2016-07-27 12:20:00,249.39,249.47,249.26,249.28,2250.0,174.164,174.2198,174.0732,174.0871,2250.0
2016-07-27 12:25:00,249.23,249.29,249.21,249.24,1300.0,174.0522,174.0941,174.0383,174.0592,1300.0
2016-07-27 12:30:00,249.17,249.17,249.04,249.17,4800.0,174.0103,174.0103,173.9195,174.0103,4800.0
2016-07-27 12:35:00,249.16,249.37,249.02,249.15,10348.0,174.0033,174.15,173.9056,173.9964,10348.0
2016-07-27 12:40:00,249.15,249.18,249.01,249.01,4060.0,173.9964,174.0173,173.8986,173.8986,4060.0
2016-07-27 12:45:00,249.05,249.26,249.05,249.08,3110.0,173.9265,174.0732,173.9265,173.9475,3110.0
2016-07-27 12:50:00,249.0,249.03,248.66,248.83,18002.0,173.8916,173.9126,173.6542,173.7729,18002.0
2016-07-27 12:55:00,248.91,248.91,248.91,248.91,100.0,173.8288,173.8288,173.8288,173.8288,100.0
2016-07-27 13:00:00,248.9,249.01,248.79,248.84,3658.0,173.8218,173.8986,173.745,173.7799,3658.0
2016-07-27 13:05:00,248.86,248.91,248.76,248.88,2800.0,173.7938,173.8288,173.724,173.8078,2800.0
2016-07-27 13:10:00,248.8,248.85,248.75,248.83,3160.0,173.7519,173.7869,173.717,173.7729,3160.0
2016-07-27 13:15:00,248.83,248.87,248.73,248.78,4289.0,173.7729,173.8008,173.7031,173.738,4289.0
2016-07-27 13:20:00,248.83,248.87,248.71,248.71,2469.0,173.7729,173.8008,173.6891,173.6891,2469.0
2016-07-27 13:25:00,248.69,248.74,248.54,248.62,3428.0,173.6751,173.71,173.5704,173.6262,3428.0
2016-07-27 13:30:00,248.63,248.66,248.4,248.5,2100.0,173.6332,173.6542,173.4726,173.5424,2100.0
2016-07-27 13:35:00,248.5,248.6,248.45,248.45,16224.0,173.5424,173.6123,173.5075,173.5075,16224.0
2016-07-27 13:40:00,248.53,248.58,248.42,248.42,2200.0,173.5634,173.5983,173.4866,173.4866,2200.0
2016-07-27 13:45:00,248.48,248.69,248.41,248.59,9605.0,173.5285,173.6751,173.4796,173.6053,9605.0
2016-07-27 13:50:00,248.59,248.59,247.99,248.23,3901.0,173.6053,173.6053,173.1863,173.3539,3901.0
2016-07-27 13:55:00,248.12,248.18,247.89,247.9,3100.0,173.2771,173.319,173.1164,173.1234,3100.0
2016-07-27 14:00:00,248.08,248.08,246.64,247.15,19640.0,173.2491,173.2491,172.2435,172.5996,19640.0
2016-07-27 14:05:00,247.22,248.15,246.9,247.79,5775.0,172.6485,173.298,172.4251,173.0466,5775.0
2016-07-27 14:10:00,248.0,248.49,247.73,248.44,11189.0,173.1932,173.5354,173.0047,173.5005,11189.0
2016-07-27 14:15:00,248.4,249.6,248.21,248.79,34850.0,173.4726,174.3106,173.3399,173.745,34850.0
2016-07-27 14:20:00,248.85,248.9,248.01,248.23,15539.0,173.7869,173.8218,173.2002,173.3539,15539.0
2016-07-27 14:25:00,247.91,248.13,247.75,247.85,4775.0,173.1304,173.284,173.0187,173.0885,4775.0
2016-07-27 14:30:00,247.81,248.38,247.76,248.31,3300.0,173.0606,173.4586,173.0256,173.4097,3300.0
2016-07-27 14:35:00,248.45,248.47,248.2,248.24,4373.0,173.5075,173.5215,173.3329,173.3609,4373.0
2016-07-27 14:40:00,248.23,248.42,248.1,248.34,2900.0,173.3539,173.4866,173.2631,173.4307,2900.0
2016-07-27 14:45:00,248.34,248.38,248.22,248.37,3417.0,173.4307,173.4586,173.3469,173.4516,3417.0
2016-07-27 14:50:00,248.37,248.42,248.16,248.31,4675.0,173.4516,173.4866,173.305,173.4097,4675.0
2016-07-27 14:55:00,248.25,248.38,248.17,248.17,1937.0,173.3678,173.4586,173.312,173.312,1937.0
2016-07-27 15:00:00,248.16,248.7,248.16,248.49,5914.0,173.305,173.6821,173.305,173.5354,5914.0
2016-07-27 15:05:00,248.27,248.45,247.97,248.0,7220.0,173.3818,173.5075,173.1723,173.1932,7220.0
2016-07-27 15:10:00,248.0,248.14,247.8,248.0,6840.0,173.1932,173.291,173.0536,173.1932,6840.0
2016-07-27 15:15:00,247.83,248.23,247.83,248.06,5013.0,173.0745,173.3539,173.0745,173.2352,5013.0
2016-07-27 15:20:00,248.06,248.13,247.9,248.1,3374.0,173.2352,173.284,173.1234,173.2631,3374.0
2016-07-27 15:25:00,247.98,248.05,247.85,247.95,5966.0,173.1793,173.2282,173.0885,173.1583,5966.0
2016-07-27 15:30:00,247.94,248.24,247.85,247.99,28666.0,173.1513,173.3609,173.0885,173.1863,28666.0
2016-07-27 15:35:00,248.06,248.15,247.92,248.02,22334.0,173.2352,173.298,173.1374,173.2072,22334.0
2016-07-27 15:40:00,248.1,248.15,247.79,247.86,24719.0,173.2631,173.298,173.0466,173.0955,24719.0
2016-07-27 15:45:00,247.81,247.91,247.04,247.04,20629.0,173.0606,173.1304,172.5228,172.5228,20629.0
2016-07-27 15:50:00,247.09,247.41,246.79,247.4,54091.0,172.5577,172.7812,172.3482,172.7742,54091.0
2016-07-27 15:55:00,247.34,248.37,247.15,248.25,24479.0,172.7323,173.4516,172.5996,173.3678,24479.0
2016-07-28 09:30:00,245.0,245.0,240.6,241.27,38613.0,171.0982,171.0982,168.0254,168.4933,38613.0
2016-07-28 09:35:00,241.61,242.39,239.05,239.94,33076.0,168.7307,169.2754,166.9429,167.5645,33076.0
2016-07-28 09:40:00,240.2,241.54,239.54,241.05,27119.0,167.746,168.6818,167.2851,168.3396,27119.0
2016-07-28 09:45:00,241.1,241.3,239.49,240.44,18131.0,168.3746,168.5142,167.2502,167.9136,18131.0
2016-07-28 09:50:00,240.43,240.48,238.3,238.3,15126.0,167.9067,167.9416,166.4192,166.4192,15126.0
2016-07-28 09:55:00,238.89,238.89,236.3,236.72,18784.0,166.8312,166.8312,165.0224,165.3157,18784.0
2016-07-28 10:00:00,237.16,238.5,236.96,238.45,17467.0,165.623,166.5588,165.4834,166.5239,17467.0
2016-07-28 10:05:00,238.45,238.98,238.19,238.84,14761.0,166.5239,166.894,166.3423,166.7963,14761.0
2016-07-28 10:10:00,238.86,239.05,238.16,238.16,19389.0,166.8102,166.9429,166.3214,166.3214,19389.0
2016-07-28 10:15:00,238.36,238.4,237.06,237.32,4832.0,166.4611,166.489,165.5532,165.7348,4832.0
2016-07-28 10:20:00,237.4,238.12,237.4,237.97,7732.0,165.7906,166.2935,165.7906,166.1887,7732.0
2016-07-28 10:25:00,237.94,237.95,237.6,237.92,10612.0,166.1677,166.1747,165.9303,166.1538,10612.0
2016-07-28 10:30:00,237.88,237.9,237.0,237.0,11057.0,166.1258,166.1398,165.5113,165.5113,11057.0
2016-07-28 10:35:00,236.95,237.27,236.5,237.06,52760.0,165.4764,165.6998,165.1621,165.5532,52760.0
2016-07-28 10:40:00,237.23,237.6,236.81,237.42,13852.0,165.6719,165.9303,165.3786,165.8046,13852.0
2016-07-28 10:45:00,237.24,237.61,237.06,237.46,13946.0,165.6789,165.9373,165.5532,165.8325,13946.0
2016-07-28 10:50:00,237.35,237.88,237.22,237.76,7936.0,165.7557,166.1258,165.6649,166.042,7936.0
2016-07-28 10:55:00,237.56,239.12,237.56,238.79,8159.0,165.9024,166.9918,165.9024,166.7614,8159.0
2016-07-28 11:00:00,238.65,238.95,238.58,238.75,29394.0,166.6636,166.8731,166.6147,166.7334,29394.0
2016-07-28 11:05:00,238.76,239.69,238.75,239.66,17297.0,166.7404,167.3899,166.7334,167.3689,17297.0
2016-07-28 11:10:00,239.52,240.05,239.3,240.05,18394.0,167.2712,167.6413,167.1175,167.6413,18394.0
2016-07-28 11:15:00,239.95,240.14,239.57,239.64,13904.0,167.5715,167.7041,167.3061,167.355,13904.0
2016-07-28 11:20:00,239.59,239.9,239.58,239.67,7201.0,167.32,167.5365,167.3131,167.3759,7201.0
2016-07-28 11:25:00,239.71,239.75,239.48,239.69,12656.0,167.4038,167.4318,167.2432,167.3899,12656.0
2016-07-28 11:30:00,239.69,239.95,239.63,239.68,10586.0,167.3899,167.5715,167.348,167.3829,10586.0
2016-07-28 11:35:00,239.69,239.83,239.63,239.73,2602.0,167.3899,167.4876,167.348,167.4178,2602.0
2016-07-28 11:40:00,239.64,240.03,239.64,240.03,5896.0,167.355,167.6273,167.355,167.6273,5896.0
2016-07-28 11:45:00,239.97,240.94,239.9,240.63,7254.0,167.5854,168.2628,167.5365,168.0463,7254.0
2016-07-28 11:50:00,240.72,240.89,240.6,240.75,8900.0,168.1092,168.2279,168.0254,168.1301,8900.0
2016-07-28 11:55:00,240.73,240.81,240.27,240.41,4004.0,168.1162,168.172,167.7949,167.8927,4004.0
2016-07-28 12:00:00,240.24,240.45,240.06,240.31,10737.0,167.774,167.9206,167.6483,167.8229,10737.0
2016-07-28 12:05:00,240.23,240.29,239.98,239.98,5719.0,167.767,167.8089,167.5924,167.5924,5719.0
2016-07-28 12:10:00,239.94,239.94,239.44,239.54,5446.0,167.5645,167.5645,167.2153,167.2851,5446.0
2016-07-28 12:15:00,239.55,239.58,239.29,239.41,8218.0,167.2921,167.3131,167.1105,167.1943,8218.0
2016-07-28 12:20:00,239.29,239.35,239.02,239.16,4235.0,167.1105,167.1524,166.922,167.0197,4235.0
2016-07-28 12:25:00,239.02,239.02,238.59,238.95,10195.0,166.922,166.922,166.6217,166.8731,10195.0
2016-07-28 12:30:00,238.96,239.37,238.93,239.34,7406.0,166.8801,167.1664,166.8591,167.1455,7406.0
2016-07-28 12:35:00,239.35,239.36,239.13,239.13,9916.0,167.1524,167.1594,166.9988,166.9988,9916.0
2016-07-28 12:40:00,239.02,239.07,238.9,238.9,8000.0,166.922,166.9569,166.8382,166.8382,8000.0
2016-07-28 12:45:00,238.78,239.13,238.61,239.13,51643.0,166.7544,166.9988,166.6356,166.9988,51643.0
2016-07-28 12:50:00,239.17,239.5,239.1,239.31,18298.0,167.0267,167.2572,166.9778,167.1245,18298.0
2016-07-28 12:55:00,239.42,239.42,238.76,239.19,15677.0,167.2013,167.2013,166.7404,167.0407,15677.0
2016-07-28 13:00:00,239.29,239.53,239.23,239.46,19124.0,167.1105,167.2781,167.0686,167.2293,19124.0
2016-07-28 13:05:00,239.41,239.53,239.21,239.25,33410.0,167.1943,167.2781,167.0547,167.0826,33410.0
2016-07-28 13:10:00,239.29,239.33,239.04,239.04,8810.0,167.1105,167.1385,166.9359,166.9359,8810.0
2016-07-28 13:15:00,239.09,239.17,238.97,239.01,4085.0,166.9709,167.0267,166.8871,166.915,4085.0
2016-07-28 13:20:00,238.95,239.28,238.95,239.12,11340.0,166.8731,167.1036,166.8731,166.9918,11340.0
2016-07-28 13:25:00,239.11,239.15,238.88,238.88,9113.0,166.9848,167.0128,166.8242,166.8242,9113.0
2016-07-28 13:30:00,238.95,239.08,238.45,238.72,25749.0,166.8731,166.9639,166.5239,166.7125,25749.0
2016-07-28 13:35:00,238.66,238.75,238.57,238.68,4698.0,166.6706,166.7334,166.6077,166.6845,4698.0
2016-07-28 13:40:00,238.68,238.81,238.46,238.52,7707.0,166.6845,166.7753,166.5309,166.5728,7707.0
2016-07-28 13:45:00,238.6,238.84,238.26,238.61,8205.0,166.6287,166.7963,166.3912,166.6356,8205.0
2016-07-28 13:50:00,238.69,238.7,238.04,238.23,38239.0,166.6915,166.6985,166.2376,166.3703,38239.0
2016-07-28 13:55:00,238.28,238.42,238.26,238.34,6931.0,166.4052,166.503,166.3912,166.4471,6931.0
2016-07-28 14:00:00,238.39,238.71,238.3,238.61,13628.0,166.482,166.7055,166.4192,166.6356,13628.0
2016-07-28 14:05:00,238.5,238.6,237.44,237.74,23981.0,166.5588,166.6287,165.8186,166.0281,23981.0
2016-07-28 14:10:00,237.61,238.0,237.61,237.89,23924.0,165.9373,166.2096,165.9373,166.1328,23924.0
2016-07-28 14:15:00,237.73,237.78,237.0,237.18,10161.0,166.0211,166.056,165.5113,165.637,10161.0
2016-07-28 14:20:00,237.14,237.57,237.09,237.42,20207.0,165.6091,165.9094,165.5741,165.8046,20207.0
2016-07-28 14:25:00,237.44,237.69,237.27,237.27,6651.0,165.8186,165.9932,165.6998,165.6998,6651.0
2016-07-28 14:30:00,237.47,237.48,237.01,237.11,7186.0,165.8395,165.8465,165.5183,165.5881,7186.0
2016-07-28 14:35:00,237.19,237.31,236.8,237.17,6873.0,165.644,165.7278,165.3716,165.63,6873.0
2016-07-28 14:40:00,237.07,237.17,236.81,236.99,5946.0,165.5602,165.63,165.3786,165.5043,5946.0
2016-07-28 14:45:00,236.92,237.46,236.92,237.24,4204.0,165.4554,165.8325,165.4554,165.6789,4204.0
2016-07-28 14:50:00,237.3,237.3,237.02,237.02,1800.0,165.7208,165.7208,165.5253,165.5253,1800.0
2016-07-28 14:55:00,237.02,237.17,236.86,236.99,36768.0,165.5253,165.63,165.4135,165.5043,36768.0
2016-07-28 15:00:00,236.95,237.13,236.9,236.98,21802.0,165.4764,165.6021,165.4415,165.4973,21802.0
2016-07-28 15:05:00,237.03,237.61,236.95,237.6,39710.0,165.5322,165.9373,165.4764,165.9303,39710.0
2016-07-28 15:10:00,237.63,238.34,237.57,238.22,29599.0,165.9513,166.4471,165.9094,166.3633,29599.0
2016-07-28 15:15:00,238.22,238.54,238.08,238.08,31682.0,166.3633,166.5868,166.2655,166.2655,31682.0
2016-07-28 15:20:00,238.11,238.76,238.04,238.55,34352.0,166.2865,166.7404,166.2376,166.5937,34352.0
2016-07-28 15:25:00,238.55,239.02,238.38,238.92,13042.0,166.5937,166.922,166.475,166.8521,13042.0
2016-07-28 15:30:00,238.94,238.94,238.55,238.85,15324.0,166.8661,166.8661,166.5937,166.8033,15324.0
2016-07-28 15:35:00,238.95,239.31,238.85,238.92,18125.0,166.8731,167.1245,166.8033,166.8521,18125.0
2016-07-28 15:40:00,238.95,238.99,238.69,238.81,19352.0,166.8731,166.901,166.6915,166.7753,19352.0
2016-07-28 15:45:00,238.81,238.99,238.52,238.52,18567.0,166.7753,166.901,166.5728,166.5728,18567.0
2016-07-28 15:50:00,238.55,238.69,238.5,238.53,32348.0,166.5937,166.6915,166.5588,166.5798,32348.0
2016-07-28 15:55:00,238.51,238.8,238.44,238.77,66744.0,166.5658,166.7683,166.5169,166.7474,66744.0
2016-07-29 09:30:00,238.51,241.01,238.5,241.01,14977.0,166.5658,168.3117,166.5588,168.3117,14977.0
2016-07-29 09:35:00,241.0,241.88,240.61,241.78,18123.0,168.3047,168.9193,168.0324,168.8495,18123.0
2016-07-29 09:40:00,241.55,242.41,241.53,242.41,19445.0,168.6888,169.2894,168.6749,169.2894,19445.0
2016-07-29 09:45:00,242.28,243.44,242.28,243.44,9422.0,169.1986,170.0087,169.1986,170.0087,9422.0
2016-07-29 09:50:00,243.57,243.87,242.18,242.86,58845.0,170.0995,170.309,169.1288,169.6037,58845.0
2016-07-29 09:55:00,242.9,243.56,242.73,243.36,11789.0,169.6316,170.0925,169.5129,169.9529,11789.0
2016-07-29 10:00:00,243.3,243.49,242.74,242.93,15373.0,169.911,170.0436,169.5199,169.6526,15373.0
2016-07-29 10:05:00,243.05,243.5,242.94,243.46,4375.0,169.7364,170.0506,169.6595,170.0227,4375.0
2016-07-29 10:10:00,243.41,243.93,243.37,243.93,17861.0,169.9878,170.3509,169.9598,170.3509,17861.0
2016-07-29 10:15:00,243.83,243.94,243.67,243.73,5727.0,170.2811,170.3579,170.1694,170.2113,5727.0
2016-07-29 10:20:00,243.74,243.74,242.29,242.29,10925.0,170.2182,170.2182,169.2056,169.2056,10925.0
2016-07-29 10:25:00,242.36,243.06,242.33,242.76,28801.0,169.2545,169.7434,169.2335,169.5338,28801.0
2016-07-29 10:30:00,242.82,242.97,242.76,242.97,6900.0,169.5757,169.6805,169.5338,169.6805,6900.0
2016-07-29 10:35:00,243.05,243.27,242.92,243.09,9647.0,169.7364,169.89,169.6456,169.7643,9647.0
2016-07-29 10:40:00,243.09,243.1,242.25,242.25,3866.0,169.7643,169.7713,169.1777,169.1777,3866.0
2016-07-29 10:45:00,242.24,242.37,241.98,242.04,10740.0,169.1707,169.2615,168.9891,169.031,10740.0
2016-07-29 10:50:00,241.99,242.26,241.99,242.17,22530.0,168.9961,169.1847,168.9961,169.1218,22530.0
2016-07-29 10:55:00,242.23,242.23,241.87,241.88,6000.0,169.1637,169.1637,168.9123,168.9193,6000.0
2016-07-29 11:00:00,241.83,242.02,241.7,241.7,12168.0,168.8844,169.0171,168.7936,168.7936,12168.0
2016-07-29 11:05:00,241.72,241.88,241.36,241.57,7651.0,168.8075,168.9193,168.5561,168.7028,7651.0
2016-07-29 11:10:00,241.61,241.95,241.54,241.81,9404.0,168.7307,168.9682,168.6818,168.8704,9404.0
2016-07-29 11:15:00,241.81,241.83,241.13,241.13,7486.0,168.8704,168.8844,168.3955,168.3955,7486.0
2016-07-29 11:20:00,241.25,242.13,241.15,242.08,11230.0,168.4793,169.0939,168.4095,169.059,11230.0
2016-07-29 11:25:00,242.0,242.08,241.73,242.01,8860.0,169.0031,169.059,168.8145,169.0101,8860.0
2016-07-29 11:30:00,241.95,242.04,241.75,241.97,12292.0,168.9682,169.031,168.8285,168.9821,12292.0
2016-07-29 11:35:00,242.03,242.13,241.84,241.96,8776.0,169.024,169.0939,168.8914,168.9752,8776.0
2016-07-29 11:40:00,241.93,242.11,241.78,242.05,6235.0,168.9542,169.0799,168.8495,169.038,6235.0
2016-07-29 11:45:00,242.01,242.23,241.87,242.23,8201.0,169.0101,169.1637,168.9123,169.1637,8201.0
2016-07-29 11:50:00,242.48,242.52,242.17,242.22,8245.0,169.3383,169.3662,169.1218,169.1567,8245.0
2016-07-29 11:55:00,242.23,242.31,241.86,241.87,2617.0,169.1637,169.2196,168.9053,168.9123,2617.0
2016-07-29 12:00:00,241.97,242.3,241.97,242.2,5250.0,168.9821,169.2126,168.9821,169.1428,5250.0
2016-07-29 12:05:00,242.19,242.42,242.04,242.04,6270.0,169.1358,169.2964,169.031,169.031,6270.0
2016-07-29 12:10:00,242.04,242.15,241.75,241.98,7391.0,169.031,169.1078,168.8285,168.9891,7391.0
2016-07-29 12:15:00,241.97,241.99,241.72,241.72,3950.0,168.9821,168.9961,168.8075,168.8075,3950.0
2016-07-29 12:20:00,241.66,241.82,241.45,241.66,4322.0,168.7656,168.8774,168.619,168.7656,4322.0
2016-07-29 12:25:00,241.6,241.88,241.6,241.7,3304.0,168.7237,168.9193,168.7237,168.7936,3304.0
2016-07-29 12:30:00,241.59,241.67,241.4,241.55,13282.0,168.7168,168.7726,168.5841,168.6888,13282.0
2016-07-29 12:35:00,241.42,241.55,241.37,241.37,4700.0,168.598,168.6888,168.5631,168.5631,4700.0
2016-07-29 12:40:00,241.45,241.47,241.29,241.29,24407.0,168.619,168.633,168.5073,168.5073,24407.0
2016-07-29 12:45:00,241.27,241.29,241.07,241.07,2100.0,168.4933,168.5073,168.3536,168.3536,2100.0
2016-07-29 12:50:00,240.96,241.2,240.96,241.03,4925.0,168.2768,168.4444,168.2768,168.3257,4925.0
2016-07-29 12:55:00,241.03,241.24,240.91,241.1,4722.0,168.3257,168.4723,168.2419,168.3746,4722.0
2016-07-29 13:00:00,241.03,241.45,241.03,241.36,4179.0,168.3257,168.619,168.3257,168.5561,4179.0
2016-07-29 13:05:00,241.35,241.36,241.09,241.17,3422.0,168.5492,168.5561,168.3676,168.4235,3422.0
2016-07-29 13:10:00,240.95,241.01,240.51,240.54,4650.0,168.2698,168.3117,167.9625,167.9835,4650.0
2016-07-29 13:15:00,240.55,240.64,240.43,240.43,7906.0,167.9905,168.0533,167.9067,167.9067,7906.0
2016-07-29 13:20:00,240.49,240.68,240.43,240.56,8862.0,167.9486,168.0813,167.9067,167.9975,8862.0
2016-07-29 13:25:00,240.6,240.65,240.42,240.43,4092.0,168.0254,168.0603,167.8997,167.9067,4092.0
2016-07-29 13:30:00,240.46,240.48,240.21,240.21,10501.0,167.9276,167.9416,167.753,167.753,10501.0
2016-07-29 13:35:00,240.2,240.42,240.13,240.25,11582.0,167.746,167.8997,167.6972,167.781,11582.0
2016-07-29 13:40:00,240.25,240.25,239.95,240.05,8947.0,167.781,167.781,167.5715,167.6413,8947.0
2016-07-29 13:45:00,240.08,240.2,239.81,240.16,20084.0,167.6622,167.746,167.4737,167.7181,20084.0
2016-07-29 13:50:00,240.27,240.5,240.1,240.21,13690.0,167.7949,167.9555,167.6762,167.753,13690.0
2016-07-29 13:55:00,240.31,240.31,240.08,240.08,12723.0,167.8229,167.8229,167.6622,167.6622,12723.0
2016-07-29 14:00:00,240.12,240.4,240.0,240.4,7814.0,167.6902,167.8857,167.6064,167.8857,7814.0
2016-07-29 14:05:00,240.44,240.74,240.44,240.56,4967.0,167.9136,168.1232,167.9136,167.9975,4967.0
2016-07-29 14:10:00,240.61,240.66,240.33,240.56,12102.0,168.0324,168.0673,167.8368,167.9975,12102.0
2016-07-29 14:15:00,240.5,240.62,240.43,240.56,8099.0,167.9555,168.0394,167.9067,167.9975,8099.0
2016-07-29 14:20:00,240.5,240.5,240.24,240.31,5050.0,167.9555,167.9555,167.774,167.8229,5050.0
2016-07-29 14:25:00,240.28,240.39,240.01,240.11,5538.0,167.8019,167.8787,167.6134,167.6832,5538.0
2016-07-29 14:30:00,240.05,240.2,239.98,240.06,8450.0,167.6413,167.746,167.5924,167.6483,8450.0
2016-07-29 14:35:00,240.05,240.05,239.74,239.76,6500.0,167.6413,167.6413,167.4248,167.4388,6500.0
2016-07-29 14:40:00,239.76,239.88,239.71,239.8,9339.0,167.4388,167.5226,167.4038,167.4667,9339.0
2016-07-29 14:45:00,239.81,239.81,239.5,239.51,6300.0,167.4737,167.4737,167.2572,167.2642,6300.0
2016-07-29 14:50:00,239.59,239.81,239.52,239.7,5598.0,167.32,167.4737,167.2712,167.3969,5598.0
2016-07-29 14:55:00,239.69,239.8,239.57,239.77,7925.0,167.3899,167.4667,167.3061,167.4457,7925.0
2016-07-29 15:00:00,239.69,239.73,239.24,239.24,9742.0,167.3899,167.4178,167.0756,167.0756,9742.0
2016-07-29 15:05:00,239.31,239.32,238.99,239.04,16369.0,167.1245,167.1315,166.901,166.9359,16369.0
2016-07-29 15:10:00,239.04,239.04,238.67,238.67,13922.0,166.9359,166.9359,166.6776,166.6776,13922.0
2016-07-29 15:15:00,238.74,238.87,238.5,238.56,11695.0,166.7264,166.8172,166.5588,166.6007,11695.0
2016-07-29 15:20:00,238.5,238.58,238.32,238.48,17193.0,166.5588,166.6147,166.4331,166.5449,17193.0
2016-07-29 15:25:00,238.41,238.52,238.06,238.18,16239.0,166.496,166.5728,166.2516,166.3354,16239.0
2016-07-29 15:30:00,238.18,238.66,238.18,238.6,20820.0,166.3354,166.6706,166.3354,166.6287,20820.0
2016-07-29 15:35:00,238.6,238.9,238.57,238.82,20997.0,166.6287,166.8382,166.6077,166.7823,20997.0
2016-07-29 15:40:00,238.85,239.08,238.83,239.02,31995.0,166.8033,166.9639,166.7893,166.922,31995.0
2016-07-29 15:45:00,239.04,239.47,239.04,239.36,38492.0,166.9359,167.2362,166.9359,167.1594,38492.0
2016-07-29 15:50:00,239.36,239.41,239.1,239.13,34932.0,167.1594,167.1943,166.9778,166.9988,34932.0
2016-07-29 15:55:00,239.07,239.08,238.75,238.75,78551.0,166.9569,166.9639,166.7334,166.7334,78551.0
2016-08-01 09:30:00,238.78,239.3,237.67,237.67,34973.0,166.7544,167.1175,165.9792,165.9792,34973.0
2016-08-01 09:35:00,238.18,238.18,237.42,237.42,5713.0,166.3354,166.3354,165.8046,165.8046,5713.0
2016-08-01 09:40:00,237.5,238.28,237.5,237.95,9417.0,165.8605,166.4052,165.8605,166.1747,9417.0
2016-08-01 09:45:00,237.95,238.23,237.67,237.97,6324.0,166.1747,166.3703,165.9792,166.1887,6324.0
2016-08-01 09:50:00,238.0,238.28,237.7,238.21,10339.0,166.2096,166.4052,166.0001,166.3563,10339.0
2016-08-01 09:55:00,238.2,238.2,237.78,237.83,5591.0,166.3493,166.3493,166.056,166.0909,5591.0
2016-08-01 10:00:00,237.86,237.86,237.28,237.41,10386.0,166.1119,166.1119,165.7068,165.7976,10386.0
2016-08-01 10:05:00,237.43,237.83,237.37,237.56,6173.0,165.8116,166.0909,165.7697,165.9024,6173.0
2016-08-01 10:10:00,237.64,237.64,236.87,236.87,3845.0,165.9582,165.9582,165.4205,165.4205,3845.0
2016-08-01 10:15:00,236.99,237.62,236.9,237.25,14309.0,165.5043,165.9443,165.4415,165.6859,14309.0
2016-08-01 10:20:00,237.26,237.76,237.17,237.76,6875.0,165.6929,166.042,165.63,166.042,6875.0
2016-08-01 10:25:00,237.58,237.59,237.0,237.23,6595.0,165.9163,165.9233,165.5113,165.6719,6595.0
2016-08-01 10:30:00,237.23,237.7,237.22,237.49,6988.0,165.6719,166.0001,165.6649,165.8535,6988.0
2016-08-01 10:35:00,237.61,238.02,237.61,237.9,13377.0,165.9373,166.2236,165.9373,166.1398,13377.0
2016-08-01 10:40:00,237.9,237.91,237.73,237.73,4797.0,166.1398,166.1468,166.0211,166.0211,4797.0
2016-08-01 10:45:00,237.76,238.17,237.76,237.98,4505.0,166.042,166.3284,166.042,166.1957,4505.0
2016-08-01 10:50:00,238.08,238.56,238.03,238.43,5189.0,166.2655,166.6007,166.2306,166.5099,5189.0
2016-08-01 10:55:00,238.34,238.39,238.15,238.29,3632.0,166.4471,166.482,166.3144,166.4122,3632.0
2016-08-01 11:00:00,238.19,238.19,237.92,237.92,7118.0,166.3423,166.3423,166.1538,166.1538,7118.0
2016-08-01 11:05:00,237.9,237.91,237.48,237.65,3908.0,166.1398,166.1468,165.8465,165.9652,3908.0
2016-08-01 11:10:00,237.56,237.82,237.5,237.66,2940.0,165.9024,166.0839,165.8605,165.9722,2940.0
2016-08-01 11:15:00,237.55,237.82,237.55,237.67,5376.0,165.8954,166.0839,165.8954,165.9792,5376.0
2016-08-01 11:20:00,237.67,237.67,237.35,237.35,5457.0,165.9792,165.9792,165.7557,165.7557,5457.0
2016-08-01 11:25:00,237.35,237.83,237.35,237.83,4740.0,165.7557,166.0909,165.7557,166.0909,4740.0
2016-08-01 11:30:00,237.81,238.3,237.62,237.62,9006.0,166.077,166.4192,165.9443,165.9443,9006.0
2016-08-01 11:35:00,237.65,238.01,237.55,237.93,4062.0,165.9652,166.2166,165.8954,166.1608,4062.0
2016-08-01 11:40:00,237.89,238.05,237.76,237.93,7752.0,166.1328,166.2446,166.042,166.1608,7752.0
2016-08-01 11:45:00,237.88,237.9,237.52,237.52,4110.0,166.1258,166.1398,165.8744,165.8744,4110.0
2016-08-01 11:50:00,237.77,237.8,237.25,237.31,3612.0,166.049,166.07,165.6859,165.7278,3612.0
2016-08-01 11:55:00,237.31,237.33,237.1,237.25,11944.0,165.7278,165.7417,165.5811,165.6859,11944.0
2016-08-01 12:00:00,237.26,237.32,237.01,237.32,4252.0,165.6929,165.7348,165.5183,165.7348,4252.0
2016-08-01 12:05:00,237.25,237.33,237.07,237.07,2450.0,165.6859,165.7417,165.5602,165.5602,2450.0
2016-08-01 12:10:00,237.11,237.15,236.52,236.52,7274.0,165.5881,165.616,165.1761,165.1761,7274.0
2016-08-01 12:15:00,236.51,236.87,236.51,236.67,5802.0,165.1691,165.4205,165.1691,165.2808,5802.0
2016-08-01 12:20:00,236.64,236.8,236.52,236.6,3300.0,165.2599,165.3716,165.1761,165.2319,3300.0
2016-08-01 12:25:00,236.6,236.94,236.54,236.88,2850.0,165.2319,165.4694,165.19,165.4275,2850.0
2016-08-01 12:30:00,236.84,236.99,236.81,236.89,2200.0,165.3996,165.5043,165.3786,165.4345,2200.0
2016-08-01 12:35:00,236.8,237.04,236.8,236.87,3434.0,165.3716,165.5392,165.3716,165.4205,3434.0
2016-08-01 12:40:00,236.91,236.91,236.89,236.9,328.0,165.4484,165.4484,165.4345,165.4415,328.0
2016-08-01 12:45:00,236.9,237.04,236.86,236.91,4600.0,165.4415,165.5392,165.4135,165.4484,4600.0
2016-08-01 12:50:00,236.9,237.0,236.53,236.88,16444.0,165.4415,165.5113,165.1831,165.4275,16444.0
2016-08-01 12:55:00,236.84,236.91,236.79,236.79,3898.0,165.3996,165.4484,165.3646,165.3646,3898.0
2016-08-01 13:00:00,236.88,236.99,236.69,236.69,6172.0,165.4275,165.5043,165.2948,165.2948,6172.0
2016-08-01 13:05:00,236.71,236.97,236.71,236.97,2501.0,165.3088,165.4903,165.3088,165.4903,2501.0
2016-08-01 13:10:00,236.99,237.02,236.93,236.98,3035.0,165.5043,165.5253,165.4624,165.4973,3035.0
2016-08-01 13:15:00,236.96,236.96,236.74,236.78,3105.0,165.4834,165.4834,165.3297,165.3577,3105.0
2016-08-01 13:20:00,236.83,236.83,236.66,236.66,3534.0,165.3926,165.3926,165.2738,165.2738,3534.0
2016-08-01 13:25:00,236.76,236.92,236.76,236.86,1415.0,165.3437,165.4554,165.3437,165.4135,1415.0
2016-08-01 13:30:00,236.87,236.89,236.7,236.7,2200.0,165.4205,165.4345,165.3018,165.3018,2200.0
2016-08-01 13:35:00,236.81,236.81,236.53,236.75,7209.0,165.3786,165.3786,165.1831,165.3367,7209.0
2016-08-01 13:40:00,236.68,236.68,236.43,236.43,4461.0,165.2878,165.2878,165.1132,165.1132,4461.0
2016-08-01 13:45:00,236.5,236.51,236.3,236.34,3182.0,165.1621,165.1691,165.0224,165.0504,3182.0
2016-08-01 13:50:00,236.38,236.44,236.32,236.37,1925.0,165.0783,165.1202,165.0364,165.0713,1925.0
2016-08-01 13:55:00,236.41,236.52,236.39,236.48,3100.0,165.0993,165.1761,165.0853,165.1481,3100.0
2016-08-01 14:00:00,236.61,236.69,236.47,236.48,2660.0,165.2389,165.2948,165.1412,165.1481,2660.0
2016-08-01 14:05:00,236.48,236.58,236.44,236.52,1500.0,165.1481,165.218,165.1202,165.1761,1500.0
2016-08-01 14:10:00,236.51,236.58,236.42,236.53,3351.0,165.1691,165.218,165.1062,165.1831,3351.0
2016-08-01 14:15:00,236.53,236.72,236.53,236.72,3826.0,165.1831,165.3157,165.1831,165.3157,3826.0
2016-08-01 14:20:00,236.62,236.89,236.62,236.85,3200.0,165.2459,165.4345,165.2459,165.4065,3200.0
2016-08-01 14:25:00,236.87,237.05,236.86,237.03,4800.0,165.4205,165.5462,165.4135,165.5322,4800.0
2016-08-01 14:30:00,236.93,237.23,236.84,237.18,5258.0,165.4624,165.6719,165.3996,165.637,5258.0
2016-08-01 14:35:00,237.13,237.37,237.13,237.29,36333.0,165.6021,165.7697,165.6021,165.7138,36333.0
2016-08-01 14:40:00,237.25,237.29,237.14,237.21,4338.0,165.6859,165.7138,165.6091,165.6579,4338.0
2016-08-01 14:45:00,237.17,237.39,237.15,237.28,3500.0,165.63,165.7837,165.616,165.7068,3500.0
2016-08-01 14:50:00,237.35,237.41,236.93,236.99,3619.0,165.7557,165.7976,165.4624,165.5043,3619.0
2016-08-01 14:55:00,237.01,237.28,236.93,237.28,7702.0,165.5183,165.7068,165.4624,165.7068,7702.0
2016-08-01 15:00:00,237.31,237.5,237.19,237.49,7575.0,165.7278,165.8605,165.644,165.8535,7575.0
2016-08-01 15:05:00,237.5,237.95,237.44,237.86,10790.0,165.8605,166.1747,165.8186,166.1119,10790.0
2016-08-01 15:10:00,237.82,238.17,237.79,237.93,5724.0,166.0839,166.3284,166.063,166.1608,5724.0
2016-08-01 15:15:00,237.91,238.06,237.87,238.06,9221.0,166.1468,166.2516,166.1189,166.2516,9221.0
2016-08-01 15:20:00,238.06,238.26,237.96,238.26,13732.0,166.2516,166.3912,166.1817,166.3912,13732.0
2016-08-01 15:25:00,238.27,238.48,238.18,238.44,14925.0,166.3982,166.5449,166.3354,166.5169,14925.0
2016-08-01 15:30:00,238.38,238.69,238.38,238.46,18274.0,166.475,166.6915,166.475,166.5309,18274.0
2016-08-01 15:35:00,238.46,238.56,238.44,238.51,8298.0,166.5309,166.6007,166.5169,166.5658,8298.0
2016-08-01 15:40:00,238.5,238.68,238.29,238.68,22159.0,166.5588,166.6845,166.4122,166.6845,22159.0
2016-08-01 15:45:00,238.68,239.21,238.68,239.05,13556.0,166.6845,167.0547,166.6845,166.9429,13556.0
2016-08-01 15:50:00,239.03,239.04,238.56,238.61,16992.0,166.929,166.9359,166.6007,166.6356,16992.0
2016-08-01 15:55:00,238.68,239.04,238.57,238.84,60348.0,166.6845,166.9359,166.6077,166.7963,60348.0
2016-08-02 09:30:00,237.61,237.96,237.01,237.03,8814.0,165.9373,166.1817,165.5183,165.5322,8814.0
2016-08-02 09:35:00,237.33,237.87,237.0,237.34,16546.0,165.7417,166.1189,165.5113,165.7487,16546.0
2016-08-02 09:40:00,237.04,237.51,236.9,237.39,9551.0,165.5392,165.8675,165.4415,165.7837,9551.0
2016-08-02 09:45:00,237.25,237.26,236.27,236.53,25606.0,165.6859,165.6929,165.0015,165.1831,25606.0
2016-08-02 09:50:00,236.58,236.99,236.44,236.75,6675.0,165.218,165.5043,165.1202,165.3367,6675.0
2016-08-02 09:55:00,236.93,237.43,236.7,237.11,10209.0,165.4624,165.8116,165.3018,165.5881,10209.0
2016-08-02 10:00:00,237.03,237.16,236.74,236.76,18275.0,165.5322,165.623,165.3297,165.3437,18275.0
2016-08-02 10:05:00,236.75,236.86,235.56,235.67,13190.0,165.3367,165.4135,164.5057,164.5825,13190.0
2016-08-02 10:10:00,235.66,235.77,235.2,235.36,9998.0,164.5755,164.6523,164.2542,164.366,9998.0
2016-08-02 10:15:00,235.26,235.26,234.54,234.6,10849.0,164.2961,164.2961,163.7933,163.8352,10849.0
2016-08-02 10:20:00,234.69,235.05,234.52,234.76,8743.0,163.8981,164.1495,163.7794,163.947,8743.0
2016-08-02 10:25:00,234.9,235.22,234.77,235.02,4506.0,164.0447,164.2682,163.9539,164.1285,4506.0
2016-08-02 10:30:00,235.02,235.02,234.55,234.55,6712.0,164.1285,164.1285,163.8003,163.8003,6712.0
2016-08-02 10:35:00,234.58,234.85,234.54,234.85,6600.0,163.8213,164.0098,163.7933,164.0098,6600.0
2016-08-02 10:40:00,234.87,234.93,234.61,234.73,12546.0,164.0238,164.0657,163.8422,163.926,12546.0
2016-08-02 10:45:00,234.7,234.7,234.01,234.02,11026.0,163.9051,163.9051,163.4232,163.4302,11026.0
2016-08-02 10:50:00,234.06,234.22,233.83,234.13,8172.0,163.4581,163.5698,163.2975,163.507,8172.0
2016-08-02 10:55:00,234.21,234.58,234.16,234.58,7007.0,163.5629,163.8213,163.5279,163.8213,7007.0
2016-08-02 11:00:00,234.63,234.86,234.56,234.65,6450.0,163.8562,164.0168,163.8073,163.8701,6450.0
2016-08-02 11:05:00,234.67,235.0,234.58,235.0,11981.0,163.8841,164.1146,163.8213,164.1146,11981.0
2016-08-02 11:10:00,235.0,235.0,234.7,234.7,8123.0,164.1146,164.1146,163.9051,163.9051,8123.0
2016-08-02 11:15:00,234.71,234.71,234.3,234.49,21904.0,163.912,163.912,163.6257,163.7584,21904.0
2016-08-02 11:20:00,234.59,234.8,234.27,234.71,4455.0,163.8282,163.9749,163.6048,163.912,4455.0
2016-08-02 11:25:00,234.79,235.0,234.74,235.0,6321.0,163.9679,164.1146,163.933,164.1146,6321.0
2016-08-02 11:30:00,234.94,235.01,234.75,234.89,7416.0,164.0727,164.1216,163.94,164.0378,7416.0
2016-08-02 11:35:00,235.0,235.11,234.64,234.79,16971.0,164.1146,164.1914,163.8632,163.9679,16971.0
2016-08-02 11:40:00,234.77,234.77,234.54,234.55,11361.0,163.9539,163.9539,163.7933,163.8003,11361.0
2016-08-02 11:45:00,234.62,235.21,234.62,234.96,4451.0,163.8492,164.2612,163.8492,164.0866,4451.0
2016-08-02 11:50:00,235.04,235.22,234.91,234.96,8176.0,164.1425,164.2682,164.0517,164.0866,8176.0
2016-08-02 11:55:00,234.96,235.38,234.96,235.38,11856.0,164.0866,164.3799,164.0866,164.3799,11856.0
2016-08-02 12:00:00,235.45,235.45,234.75,234.75,12255.0,164.4288,164.4288,163.94,163.94,12255.0
2016-08-02 12:05:00,234.78,234.78,234.35,234.5,14012.0,163.9609,163.9609,163.6606,163.7654,14012.0
2016-08-02 12:10:00,234.54,234.64,234.33,234.33,16280.0,163.7933,163.8632,163.6467,163.6467,16280.0
2016-08-02 12:15:00,234.29,234.74,234.17,234.52,4873.0,163.6187,163.933,163.5349,163.7794,4873.0
2016-08-02 12:20:00,234.67,235.09,234.6,234.96,7073.0,163.8841,164.1774,163.8352,164.0866,7073.0
2016-08-02 12:25:00,234.79,234.93,234.45,234.64,5822.0,163.9679,164.0657,163.7305,163.8632,5822.0
2016-08-02 12:30:00,234.64,234.76,234.47,234.67,2377.0,163.8632,163.947,163.7444,163.8841,2377.0
2016-08-02 12:35:00,234.59,234.68,234.53,234.66,2801.0,163.8282,163.8911,163.7863,163.8771,2801.0
2016-08-02 12:40:00,234.73,235.11,234.72,235.11,2320.0,163.926,164.1914,163.919,164.1914,2320.0
2016-08-02 12:45:00,235.02,235.22,234.95,235.12,2762.0,164.1285,164.2682,164.0797,164.1984,2762.0
2016-08-02 12:50:00,235.21,235.34,235.13,235.27,1909.0,164.2612,164.352,164.2054,164.3031,1909.0
2016-08-02 12:55:00,235.31,235.35,235.13,235.15,2779.0,164.3311,164.359,164.2054,164.2193,2779.0
2016-08-02 13:00:00,235.1,235.3,235.06,235.14,2700.0,164.1844,164.3241,164.1565,164.2123,2700.0
2016-08-02 13:05:00,235.18,235.26,235.13,235.19,2119.0,164.2403,164.2961,164.2054,164.2473,2119.0
2016-08-02 13:10:00,235.26,235.28,235.05,235.05,3000.0,164.2961,164.3101,164.1495,164.1495,3000.0
2016-08-02 13:15:00,234.94,235.04,234.76,234.76,2700.0,164.0727,164.1425,163.947,163.947,2700.0
2016-08-02 13:20:00,234.74,234.79,234.66,234.66,3960.0,163.933,163.9679,163.8771,163.8771,3960.0
2016-08-02 13:25:00,234.63,234.9,234.61,234.9,5182.0,163.8562,164.0447,163.8422,164.0447,5182.0
2016-08-02 13:30:00,234.99,235.1,234.77,235.04,4896.0,164.1076,164.1844,163.9539,164.1425,4896.0
2016-08-02 13:35:00,235.07,235.17,234.85,234.95,4781.0,164.1635,164.2333,164.0098,164.0797,4781.0
2016-08-02 13:40:00,234.85,234.97,234.84,234.84,2921.0,164.0098,164.0936,164.0028,164.0028,2921.0
2016-08-02 13:45:00,234.9,235.18,234.89,235.1,3845.0,164.0447,164.2403,164.0378,164.1844,3845.0
2016-08-02 13:50:00,235.05,235.14,235.01,235.04,2100.0,164.1495,164.2123,164.1216,164.1425,2100.0
2016-08-02 13:55:00,235.03,235.04,234.9,234.94,4700.0,164.1355,164.1425,164.0447,164.0727,4700.0
2016-08-02 14:00:00,234.92,235.0,234.86,234.96,4483.0,164.0587,164.1146,164.0168,164.0866,4483.0
2016-08-02 14:05:00,234.91,234.91,234.74,234.78,3554.0,164.0517,164.0517,163.933,163.9609,3554.0
2016-08-02 14:10:00,234.76,234.79,234.52,234.57,5891.0,163.947,163.9679,163.7794,163.8143,5891.0
2016-08-02 14:15:00,234.58,234.76,234.58,234.76,2761.0,163.8213,163.947,163.8213,163.947,2761.0
2016-08-02 14:20:00,234.77,234.78,234.65,234.75,2900.0,163.9539,163.9609,163.8701,163.94,2900.0
2016-08-02 14:25:00,234.82,234.85,234.73,234.85,1000.0,163.9889,164.0098,163.926,164.0098,1000.0
2016-08-02 14:30:00,234.83,234.9,234.76,234.79,4300.0,163.9958,164.0447,163.947,163.9679,4300.0
2016-08-02 14:35:00,234.77,234.81,234.46,234.49,12100.0,163.9539,163.9819,163.7375,163.7584,12100.0
2016-08-02 14:40:00,234.49,234.5,234.16,234.21,4702.0,163.7584,163.7654,163.5279,163.5629,4702.0
2016-08-02 14:45:00,234.18,234.39,234.12,234.39,6577.0,163.5419,163.6886,163.5,163.6886,6577.0
2016-08-02 14:50:00,234.31,234.36,234.21,234.21,3100.0,163.6327,163.6676,163.5629,163.5629,3100.0
2016-08-02 14:55:00,234.16,234.19,234.05,234.05,8077.0,163.5279,163.5489,163.4511,163.4511,8077.0
2016-08-02 15:00:00,234.12,234.18,234.07,234.12,5800.0,163.5,163.5419,163.4651,163.5,5800.0
2016-08-02 15:05:00,234.11,234.24,234.08,234.12,5716.0,163.493,163.5838,163.4721,163.5,5716.0
2016-08-02 15:10:00,234.15,234.2,233.79,233.84,14571.0,163.521,163.5559,163.2696,163.3045,14571.0
2016-08-02 15:15:00,233.79,233.81,233.63,233.72,5227.0,163.2696,163.2835,163.1578,163.2207,5227.0
2016-08-02 15:20:00,233.72,234.06,233.72,233.98,7867.0,163.2207,163.4581,163.2207,163.4022,7867.0
2016-08-02 15:25:00,233.98,234.12,233.91,234.12,4600.0,163.4022,163.5,163.3534,163.5,4600.0
2016-08-02 15:30:00,234.1,234.1,233.77,233.96,7943.0,163.486,163.486,163.2556,163.3883,7943.0
2016-08-02 15:35:00,233.94,234.4,233.85,234.4,8400.0,163.3743,163.6956,163.3115,163.6956,8400.0
2016-08-02 15:40:00,234.36,234.48,234.23,234.44,11081.0,163.6676,163.7514,163.5768,163.7235,11081.0
2016-08-02 15:45:00,234.38,234.57,234.37,234.51,9175.0,163.6816,163.8143,163.6746,163.7724,9175.0
2016-08-02 15:50:00,234.53,234.55,234.36,234.38,21313.0,163.7863,163.8003,163.6676,163.6816,21313.0
2016-08-02 15:55:00,234.38,234.53,234.35,234.38,40441.0,163.6816,163.7863,163.6606,163.6816,40441.0
2016-08-03 09:30:00,234.63,234.63,233.65,233.67,8613.0,163.8562,163.8562,163.1718,163.1858,8613.0
2016-08-03 09:35:00,233.65,234.02,232.22,232.82,55887.0,163.1718,163.4302,162.1731,162.5921,55887.0
2016-08-03 09:40:00,232.89,233.38,232.5,232.77,24811.0,162.641,162.9832,162.3687,162.5572,24811.0
2016-08-03 09:45:00,232.85,233.28,232.66,233.11,20974.0,162.6131,162.9134,162.4804,162.7947,20974.0
2016-08-03 09:50:00,233.0,233.33,232.1,232.1,39327.0,162.7179,162.9483,162.0893,162.0893,39327.0
2016-08-03 09:55:00,232.14,232.2,231.56,231.62,11734.0,162.1173,162.1592,161.7122,161.7541,11734.0
2016-08-03 10:00:00,231.69,232.45,231.52,232.09,13292.0,161.803,162.3338,161.6843,162.0823,13292.0
2016-08-03 10:05:00,232.01,232.01,231.36,231.45,8300.0,162.0265,162.0265,161.5725,161.6354,8300.0
2016-08-03 10:10:00,231.42,231.55,231.35,231.5,6060.0,161.6144,161.7052,161.5656,161.6703,6060.0
2016-08-03 10:15:00,231.44,232.01,231.19,232.01,5633.0,161.6284,162.0265,161.4538,162.0265,5633.0
2016-08-03 10:20:00,231.88,232.11,231.81,231.97,4313.0,161.9357,162.0963,161.8868,161.9985,4313.0
2016-08-03 10:25:00,231.91,232.26,231.83,231.83,4856.0,161.9566,162.2011,161.9008,161.9008,4856.0
2016-08-03 10:30:00,231.86,232.31,231.77,231.77,5912.0,161.9217,162.236,161.8589,161.8589,5912.0
2016-08-03 10:35:00,231.64,231.99,231.61,231.68,3122.0,161.7681,162.0125,161.7471,161.796,3122.0
2016-08-03 10:40:00,231.68,231.97,231.57,231.89,3645.0,161.796,161.9985,161.7192,161.9427,3645.0
2016-08-03 10:45:00,231.83,232.14,231.7,231.96,14025.0,161.9008,162.1173,161.81,161.9916,14025.0
2016-08-03 10:50:00,231.94,232.09,231.72,231.89,7363.0,161.9776,162.0823,161.8239,161.9427,7363.0
2016-08-03 10:55:00,231.81,232.19,231.67,232.17,9434.0,161.8868,162.1522,161.789,162.1382,9434.0
2016-08-03 11:00:00,232.19,232.7,232.17,232.62,21522.0,162.1522,162.5083,162.1382,162.4525,21522.0
2016-08-03 11:05:00,232.54,232.61,232.2,232.2,67669.0,162.3966,162.4455,162.1592,162.1592,67669.0
2016-08-03 11:10:00,232.17,232.93,232.15,232.93,6915.0,162.1382,162.669,162.1242,162.669,6915.0
2016-08-03 11:15:00,232.78,232.78,232.58,232.7,5266.0,162.5642,162.5642,162.4245,162.5083,5266.0
2016-08-03 11:20:00,232.7,233.24,232.7,233.24,10088.0,162.5083,162.8855,162.5083,162.8855,10088.0
2016-08-03 11:25:00,233.28,233.32,232.89,232.96,6672.0,162.9134,162.9413,162.641,162.6899,6672.0
2016-08-03 11:30:00,233.05,233.07,232.93,233.04,5528.0,162.7528,162.7667,162.669,162.7458,5528.0
2016-08-03 11:35:00,232.99,233.43,232.78,233.43,6301.0,162.7109,163.0181,162.5642,163.0181,6301.0
2016-08-03 11:40:00,233.29,233.49,233.07,233.39,36812.0,162.9204,163.06,162.7667,162.9902,36812.0
2016-08-03 11:45:00,233.37,233.56,233.3,233.35,5690.0,162.9762,163.1089,162.9274,162.9623,5690.0
2016-08-03 11:50:00,233.41,233.64,233.31,233.35,2894.0,163.0042,163.1648,162.9343,162.9623,2894.0
2016-08-03 11:55:00,233.43,233.91,233.43,233.86,2455.0,163.0181,163.3534,163.0181,163.3184,2455.0
2016-08-03 12:00:00,233.77,233.83,233.29,233.4,9816.0,163.2556,163.2975,162.9204,162.9972,9816.0
2016-08-03 12:05:00,233.42,233.61,233.31,233.4,4113.0,163.0112,163.1438,162.9343,162.9972,4113.0
2016-08-03 12:10:00,233.4,233.48,233.32,233.4,2800.0,162.9972,163.0531,162.9413,162.9972,2800.0
2016-08-03 12:15:00,233.39,233.46,233.3,233.36,6942.0,162.9902,163.0391,162.9274,162.9693,6942.0
2016-08-03 12:20:00,233.34,233.38,233.16,233.31,1900.0,162.9553,162.9832,162.8296,162.9343,1900.0
2016-08-03 12:25:00,233.26,233.46,233.24,233.3,3833.0,162.8994,163.0391,162.8855,162.9274,3833.0
2016-08-03 12:30:00,233.46,233.49,233.33,233.37,2570.0,163.0391,163.06,162.9483,162.9762,2570.0
2016-08-03 12:35:00,233.36,233.43,233.24,233.29,3604.0,162.9693,163.0181,162.8855,162.9204,3604.0
2016-08-03 12:40:00,233.29,233.48,233.28,233.43,1800.0,162.9204,163.0531,162.9134,163.0181,1800.0
2016-08-03 12:45:00,233.46,233.6,233.31,233.5,4383.0,163.0391,163.1369,162.9343,163.067,4383.0
2016-08-03 12:50:00,233.41,233.52,233.12,233.32,11929.0,163.0042,163.081,162.8017,162.9413,11929.0
2016-08-03 12:55:00,233.32,233.37,233.22,233.24,1914.0,162.9413,162.9762,162.8715,162.8855,1914.0
2016-08-03 13:00:00,233.25,233.25,232.78,232.91,4899.0,162.8924,162.8924,162.5642,162.655,4899.0
2016-08-03 13:05:00,232.93,233.26,232.86,233.26,3781.0,162.669,162.8994,162.6201,162.8994,3781.0
2016-08-03 13:10:00,233.14,233.18,232.66,232.81,3099.0,162.8156,162.8436,162.4804,162.5852,3099.0
2016-08-03 13:15:00,232.81,232.86,232.64,232.64,1701.0,162.5852,162.6201,162.4664,162.4664,1701.0
2016-08-03 13:20:00,232.64,232.83,232.64,232.66,13025.0,162.4664,162.5991,162.4664,162.4804,13025.0
2016-08-03 13:25:00,232.74,233.05,232.73,233.01,2200.0,162.5363,162.7528,162.5293,162.7248,2200.0
2016-08-03 13:30:00,232.99,233.09,232.88,233.01,5100.0,162.7109,162.7807,162.634,162.7248,5100.0
2016-08-03 13:35:00,233.0,233.01,232.63,232.68,5183.0,162.7179,162.7248,162.4595,162.4944,5183.0
2016-08-03 13:40:00,232.68,232.82,232.64,232.71,2900.0,162.4944,162.5921,162.4664,162.5153,2900.0
2016-08-03 13:45:00,232.68,232.81,232.6,232.81,3969.0,162.4944,162.5852,162.4385,162.5852,3969.0
2016-08-03 13:50:00,232.77,232.91,232.65,232.9,5496.0,162.5572,162.655,162.4734,162.648,5496.0
2016-08-03 13:55:00,232.79,232.85,232.4,232.4,7481.0,162.5712,162.6131,162.2988,162.2988,7481.0
2016-08-03 14:00:00,232.38,232.49,231.87,232.06,21652.0,162.2849,162.3617,161.9287,162.0614,21652.0
2016-08-03 14:05:00,232.06,232.39,232.06,232.35,4309.0,162.0614,162.2919,162.0614,162.2639,4309.0
2016-08-03 14:10:00,232.3,232.5,232.25,232.42,2789.0,162.229,162.3687,162.1941,162.3128,2789.0
2016-08-03 14:15:00,232.41,232.48,232.18,232.25,3966.0,162.3058,162.3547,162.1452,162.1941,3966.0
2016-08-03 14:20:00,232.42,232.5,232.38,232.42,2200.0,162.3128,162.3687,162.2849,162.3128,2200.0
2016-08-03 14:25:00,232.39,232.46,232.32,232.34,2548.0,162.2919,162.3407,162.243,162.2569,2548.0
2016-08-03 14:30:00,232.32,232.5,232.32,232.35,5268.0,162.243,162.3687,162.243,162.2639,5268.0
2016-08-03 14:35:00,232.35,232.5,232.34,232.5,5282.0,162.2639,162.3687,162.2569,162.3687,5282.0
2016-08-03 14:40:00,232.5,232.64,232.43,232.53,4410.0,162.3687,162.4664,162.3198,162.3896,4410.0
2016-08-03 14:45:00,232.51,232.59,232.42,232.54,5774.0,162.3757,162.4315,162.3128,162.3966,5774.0
2016-08-03 14:50:00,232.44,232.5,232.4,232.4,2810.0,162.3268,162.3687,162.2988,162.2988,2810.0
2016-08-03 14:55:00,232.4,232.56,232.37,232.45,3900.0,162.2988,162.4106,162.2779,162.3338,3900.0
2016-08-03 15:00:00,232.42,232.61,232.42,232.56,6490.0,162.3128,162.4455,162.3128,162.4106,6490.0
2016-08-03 15:05:00,232.61,232.61,232.48,232.48,3815.0,162.4455,162.4455,162.3547,162.3547,3815.0
2016-08-03 15:10:00,232.54,232.54,232.37,232.45,4275.0,162.3966,162.3966,162.2779,162.3338,4275.0
2016-08-03 15:15:00,232.52,232.77,232.51,232.73,5360.0,162.3826,162.5572,162.3757,162.5293,5360.0
2016-08-03 15:20:00,232.72,232.84,232.67,232.84,5366.0,162.5223,162.6061,162.4874,162.6061,5366.0
2016-08-03 15:25:00,232.87,233.18,232.87,233.02,7425.0,162.6271,162.8436,162.6271,162.7318,7425.0
2016-08-03 15:30:00,233.02,233.05,232.79,232.8,25999.0,162.7318,162.7528,162.5712,162.5782,25999.0
2016-08-03 15:35:00,232.83,233.19,232.75,233.16,9558.0,162.5991,162.8505,162.5433,162.8296,9558.0
2016-08-03 15:40:00,233.16,233.32,232.97,233.02,13637.0,162.8296,162.9413,162.6969,162.7318,13637.0
2016-08-03 15:45:00,233.05,233.33,233.05,233.33,14105.0,162.7528,162.9483,162.7528,162.9483,14105.0
2016-08-03 15:50:00,233.34,233.35,233.12,233.25,15433.0,162.9553,162.9623,162.8017,162.8924,15433.0
2016-08-03 15:55:00,233.27,233.5,233.27,233.31,31739.0,162.9064,163.067,162.9064,162.9343,31739.0
2016-08-04 09:30:00,233.56,233.56,230.88,230.88,20619.0,163.1089,163.1089,161.2373,161.2373,20619.0
2016-08-04 09:35:00,230.89,231.63,230.19,230.92,24720.0,161.2443,161.7611,160.7555,161.2653,24720.0
2016-08-04 09:40:00,230.93,231.07,230.09,230.09,29725.0,161.2722,161.37,160.6856,160.6856,29725.0
2016-08-04 09:45:00,230.49,230.49,230.0,230.38,10936.0,160.965,160.965,160.6228,160.8881,10936.0
2016-08-04 09:50:00,230.38,230.44,230.04,230.24,15365.0,160.8881,160.93,160.6507,160.7904,15365.0
2016-08-04 09:55:00,230.19,230.87,230.15,230.7,9750.0,160.7555,161.2303,160.7275,161.1116,9750.0
2016-08-04 10:00:00,230.5,230.72,230.15,230.15,6649.0,160.972,161.1256,160.7275,160.7275,6649.0
2016-08-04 10:05:00,230.35,230.36,230.04,230.2,7806.0,160.8672,160.8742,160.6507,160.7624,7806.0
2016-08-04 10:10:00,230.2,230.2,229.76,229.87,46657.0,160.7624,160.7624,160.4552,160.532,46657.0
2016-08-04 10:15:00,230.0,230.29,229.88,230.29,30638.0,160.6228,160.8253,160.539,160.8253,30638.0
2016-08-04 10:20:00,230.36,230.43,229.98,230.27,2978.0,160.8742,160.9231,160.6088,160.8113,2978.0
2016-08-04 10:25:00,230.18,230.43,230.18,230.27,10343.0,160.7485,160.9231,160.7485,160.8113,10343.0
2016-08-04 10:30:00,230.27,230.6,230.1,230.35,4900.0,160.8113,161.0418,160.6926,160.8672,4900.0
2016-08-04 10:35:00,230.28,230.38,230.14,230.27,4412.0,160.8183,160.8881,160.7205,160.8113,4412.0
2016-08-04 10:40:00,230.29,230.54,230.29,230.42,5113.0,160.8253,160.9999,160.8253,160.9161,5113.0
2016-08-04 10:45:00,230.52,230.55,230.09,230.25,7593.0,160.9859,161.0069,160.6856,160.7974,7593.0
2016-08-04 10:50:00,230.21,230.21,230.09,230.13,1700.0,160.7694,160.7694,160.6856,160.7136,1700.0
2016-08-04 10:55:00,230.22,230.37,230.13,230.2,4400.0,160.7764,160.8812,160.7136,160.7624,4400.0
2016-08-04 11:00:00,230.26,230.26,229.95,230.14,8692.0,160.8043,160.8043,160.5879,160.7205,8692.0
2016-08-04 11:05:00,230.22,230.22,229.57,229.57,16030.0,160.7764,160.7764,160.3225,160.3225,16030.0
2016-08-04 11:10:00,229.65,229.74,229.43,229.43,8637.0,160.3783,160.4412,160.2247,160.2247,8637.0
2016-08-04 11:15:00,229.45,230.0,229.45,230.0,2136.0,160.2387,160.6228,160.2387,160.6228,2136.0
2016-08-04 11:20:00,230.0,230.0,229.73,229.73,2629.0,160.6228,160.6228,160.4342,160.4342,2629.0
2016-08-04 11:25:00,229.71,229.8,229.53,229.65,1500.0,160.4202,160.4831,160.2945,160.3783,1500.0
2016-08-04 11:30:00,229.51,229.74,229.46,229.74,4131.0,160.2806,160.4412,160.2457,160.4412,4131.0
2016-08-04 11:35:00,229.73,230.03,229.64,229.77,2101.0,160.4342,160.6437,160.3714,160.4621,2101.0
2016-08-04 11:40:00,229.73,229.88,229.6,229.6,1868.0,160.4342,160.539,160.3434,160.3434,1868.0
2016-08-04 11:45:00,229.57,229.57,229.31,229.31,1509.0,160.3225,160.3225,160.1409,160.1409,1509.0
2016-08-04 11:50:00,229.29,229.38,228.96,229.08,12760.0,160.1269,160.1898,159.8965,159.9803,12760.0
2016-08-04 11:55:00,229.03,229.23,228.99,229.15,5107.0,159.9454,160.085,159.9174,160.0292,5107.0
2016-08-04 12:00:00,229.26,229.38,229.14,229.27,2325.0,160.106,160.1898,160.0222,160.113,2325.0
2016-08-04 12:05:00,229.23,229.34,229.15,229.15,3175.0,160.085,160.1619,160.0292,160.0292,3175.0
2016-08-04 12:10:00,229.14,229.18,229.08,229.1,1141.0,160.0222,160.0501,159.9803,159.9942,1141.0
2016-08-04 12:15:00,229.11,229.21,228.94,229.14,7798.0,160.0012,160.0711,159.8825,160.0222,7798.0
2016-08-04 12:20:00,229.12,229.6,229.12,229.51,4370.0,160.0082,160.3434,160.0082,160.2806,4370.0
2016-08-04 12:25:00,229.52,229.52,229.33,229.43,4085.0,160.2876,160.2876,160.1549,160.2247,4085.0
2016-08-04 12:30:00,229.43,229.49,229.22,229.3,3222.0,160.2247,160.2666,160.0781,160.1339,3222.0
2016-08-04 12:35:00,229.33,229.35,229.18,229.26,2365.0,160.1549,160.1688,160.0501,160.106,2365.0
2016-08-04 12:40:00,229.25,229.47,229.13,229.47,2760.0,160.099,160.2526,160.0152,160.2526,2760.0
2016-08-04 12:45:00,229.47,229.47,229.15,229.15,1795.0,160.2526,160.2526,160.0292,160.0292,1795.0
2016-08-04 12:50:00,229.17,229.3,229.1,229.24,6089.0,160.0431,160.1339,159.9942,160.092,6089.0
2016-08-04 12:55:00,229.25,229.25,229.11,229.12,1950.0,160.099,160.099,160.0012,160.0082,1950.0
2016-08-04 13:00:00,229.11,229.29,229.1,229.25,20690.0,160.0012,160.1269,159.9942,160.099,20690.0
2016-08-04 13:05:00,229.33,229.33,229.07,229.26,3284.0,160.1549,160.1549,159.9733,160.106,3284.0
2016-08-04 13:10:00,229.12,229.26,229.04,229.11,17633.0,160.0082,160.106,159.9523,160.0012,17633.0
2016-08-04 13:15:00,229.08,229.34,229.06,229.1,3595.0,159.9803,160.1619,159.9663,159.9942,3595.0
2016-08-04 13:20:00,229.13,229.41,229.12,229.3,6347.0,160.0152,160.2107,160.0082,160.1339,6347.0
2016-08-04 13:25:00,229.18,229.5,229.18,229.45,1809.0,160.0501,160.2736,160.0501,160.2387,1809.0
2016-08-04 13:30:00,229.38,229.47,229.3,229.35,2263.0,160.1898,160.2526,160.1339,160.1688,2263.0
2016-08-04 13:35:00,229.4,229.47,229.26,229.35,3626.0,160.2038,160.2526,160.106,160.1688,3626.0
2016-08-04 13:40:00,229.4,229.56,229.37,229.5,7514.0,160.2038,160.3155,160.1828,160.2736,7514.0
2016-08-04 13:45:00,229.43,229.44,229.24,229.24,1202.0,160.2247,160.2317,160.092,160.092,1202.0
2016-08-04 13:50:00,229.33,229.53,229.28,229.43,2854.0,160.1549,160.2945,160.12,160.2247,2854.0
2016-08-04 13:55:00,229.42,229.68,229.38,229.57,5600.0,160.2177,160.3993,160.1898,160.3225,5600.0
2016-08-04 14:00:00,229.56,229.8,229.56,229.8,6097.0,160.3155,160.4831,160.3155,160.4831,6097.0
2016-08-04 14:05:00,229.79,229.82,229.67,229.7,14587.0,160.4761,160.4971,160.3923,160.4133,14587.0
2016-08-04 14:10:00,229.7,229.78,229.67,229.73,6599.0,160.4133,160.4691,160.3923,160.4342,6599.0
2016-08-04 14:15:00,229.73,229.81,229.67,229.76,11717.0,160.4342,160.4901,160.3923,160.4552,11717.0
2016-08-04 14:20:00,229.72,229.8,229.61,229.77,4623.0,160.4272,160.4831,160.3504,160.4621,4623.0
2016-08-04 14:25:00,229.77,229.88,229.74,229.82,2808.0,160.4621,160.539,160.4412,160.4971,2808.0
2016-08-04 14:30:00,229.8,230.0,229.8,229.95,3659.0,160.4831,160.6228,160.4831,160.5879,3659.0
2016-08-04 14:35:00,230.01,230.08,229.96,230.01,6688.0,160.6298,160.6786,160.5948,160.6298,6688.0
2016-08-04 14:40:00,230.01,230.16,229.97,230.11,4211.0,160.6298,160.7345,160.6018,160.6996,4211.0
2016-08-04 14:45:00,230.05,230.21,229.9,230.11,17571.0,160.6577,160.7694,160.5529,160.6996,17571.0
2016-08-04 14:50:00,230.04,230.3,230.0,230.27,16956.0,160.6507,160.8323,160.6228,160.8113,16956.0
2016-08-04 14:55:00,230.3,230.37,230.25,230.26,3556.0,160.8323,160.8812,160.7974,160.8043,3556.0
2016-08-04 15:00:00,230.26,230.51,230.25,230.46,11678.0,160.8043,160.9789,160.7974,160.944,11678.0
2016-08-04 15:05:00,230.43,230.56,230.32,230.34,19590.0,160.9231,161.0139,160.8462,160.8602,19590.0
2016-08-04 15:10:00,230.38,230.38,230.26,230.33,23468.0,160.8881,160.8881,160.8043,160.8532,23468.0
2016-08-04 15:15:00,230.32,230.54,230.23,230.27,9974.0,160.8462,160.9999,160.7834,160.8113,9974.0
2016-08-04 15:20:00,230.27,230.33,230.05,230.08,12603.0,160.8113,160.8532,160.6577,160.6786,12603.0
2016-08-04 15:25:00,230.08,230.23,230.06,230.11,23347.0,160.6786,160.7834,160.6647,160.6996,23347.0
2016-08-04 15:30:00,230.2,230.3,230.16,230.18,14390.0,160.7624,160.8323,160.7345,160.7485,14390.0
2016-08-04 15:35:00,230.2,230.27,230.15,230.2,10692.0,160.7624,160.8113,160.7275,160.7624,10692.0
2016-08-04 15:40:00,230.21,230.28,230.11,230.27,14795.0,160.7694,160.8183,160.6996,160.8113,14795.0
2016-08-04 15:45:00,230.23,230.35,230.13,230.23,35233.0,160.7834,160.8672,160.7136,160.7834,35233.0
2016-08-04 15:50:00,230.27,230.28,230.15,230.19,27377.0,160.8113,160.8183,160.7275,160.7555,27377.0
2016-08-04 15:55:00,230.18,230.43,230.18,230.29,53404.0,160.7485,160.9231,160.7485,160.8253,53404.0
2016-08-05 09:30:00,230.75,231.21,229.11,229.91,23498.0,161.1465,161.4678,160.0012,160.5599,23498.0
2016-08-05 09:35:00,229.65,231.32,229.57,231.31,7728.0,160.3783,161.5446,160.3225,161.5376,7728.0
2016-08-05 09:40:00,231.22,233.09,231.21,233.09,12928.0,161.4748,162.7807,161.4678,162.7807,12928.0
2016-08-05 09:45:00,233.06,233.78,232.84,233.77,10727.0,162.7598,163.2626,162.6061,163.2556,10727.0
2016-08-05 09:50:00,233.84,234.61,233.81,234.05,18418.0,163.3045,163.8422,163.2835,163.4511,18418.0
2016-08-05 09:55:00,234.05,234.05,233.27,233.65,9787.0,163.4511,163.4511,162.9064,163.1718,9787.0
2016-08-05 10:00:00,233.58,233.77,232.5,232.5,5901.0,163.1229,163.2556,162.3687,162.3687,5901.0
2016-08-05 10:05:00,232.61,232.99,231.98,232.24,9211.0,162.4455,162.7109,162.0055,162.1871,9211.0
2016-08-05 10:10:00,232.24,232.56,231.98,232.56,14587.0,162.1871,162.4106,162.0055,162.4106,14587.0
2016-08-05 10:15:00,232.4,232.58,231.77,231.77,8395.0,162.2988,162.4245,161.8589,161.8589,8395.0
2016-08-05 10:20:00,231.99,232.51,231.82,232.47,10368.0,162.0125,162.3757,161.8938,162.3477,10368.0
2016-08-05 10:25:00,232.32,232.72,232.19,232.72,9852.0,162.243,162.5223,162.1522,162.5223,9852.0
2016-08-05 10:30:00,232.72,232.95,232.59,232.59,6486.0,162.5223,162.6829,162.4315,162.4315,6486.0
2016-08-05 10:35:00,232.61,232.96,232.37,232.44,8310.0,162.4455,162.6899,162.2779,162.3268,8310.0
2016-08-05 10:40:00,232.37,232.49,232.27,232.48,4787.0,162.2779,162.3617,162.208,162.3547,4787.0
2016-08-05 10:45:00,232.49,232.93,232.37,232.93,4347.0,162.3617,162.669,162.2779,162.669,4347.0
2016-08-05 10:50:00,232.91,232.91,232.55,232.77,7274.0,162.655,162.655,162.4036,162.5572,7274.0
2016-08-05 10:55:00,232.83,232.92,232.64,232.78,5148.0,162.5991,162.662,162.4664,162.5642,5148.0
2016-08-05 11:00:00,232.63,233.24,232.48,233.04,6575.0,162.4595,162.8855,162.3547,162.7458,6575.0
2016-08-05 11:05:00,232.99,233.14,232.92,233.14,5979.0,162.7109,162.8156,162.662,162.8156,5979.0
2016-08-05 11:10:00,233.08,233.25,233.04,233.22,3200.0,162.7737,162.8924,162.7458,162.8715,3200.0
2016-08-05 11:15:00,233.22,233.31,232.99,233.08,10458.0,162.8715,162.9343,162.7109,162.7737,10458.0
2016-08-05 11:20:00,233.02,233.17,232.84,232.99,9680.0,162.7318,162.8366,162.6061,162.7109,9680.0
2016-08-05 11:25:00,233.06,233.32,233.01,233.3,5550.0,162.7598,162.9413,162.7248,162.9274,5550.0
2016-08-05 11:30:00,233.16,233.3,232.67,232.83,9532.0,162.8296,162.9274,162.4874,162.5991,9532.0
2016-08-05 11:35:00,232.81,232.92,232.6,232.87,5708.0,162.5852,162.662,162.4385,162.6271,5708.0
2016-08-05 11:40:00,232.88,232.91,232.47,232.51,5287.0,162.634,162.655,162.3477,162.3757,5287.0
2016-08-05 11:45:00,232.62,232.68,232.53,232.67,2800.0,162.4525,162.4944,162.3896,162.4874,2800.0
2016-08-05 11:50:00,232.68,232.97,232.52,232.7,9418.0,162.4944,162.6969,162.3826,162.5083,9418.0
2016-08-05 11:55:00,232.72,232.72,232.31,232.4,14388.0,162.5223,162.5223,162.236,162.2988,14388.0
2016-08-05 12:00:00,232.43,232.99,232.32,232.99,10459.0,162.3198,162.7109,162.243,162.7109,10459.0
2016-08-05 12:05:00,232.91,232.91,232.58,232.82,9500.0,162.655,162.655,162.4245,162.5921,9500.0
2016-08-05 12:10:00,232.86,232.86,232.55,232.76,4926.0,162.6201,162.6201,162.4036,162.5502,4926.0
2016-08-05 12:15:00,232.76,232.99,232.73,232.87,3710.0,162.5502,162.7109,162.5293,162.6271,3710.0
2016-08-05 12:20:00,232.96,233.33,232.95,233.33,3541.0,162.6899,162.9483,162.6829,162.9483,3541.0
2016-08-05 12:25:00,233.44,233.6,233.37,233.47,4814.0,163.0251,163.1369,162.9762,163.0461,4814.0
2016-08-05 12:30:00,233.38,233.38,232.97,233.0,6521.0,162.9832,162.9832,162.6969,162.7179,6521.0
2016-08-05 12:35:00,233.02,233.28,232.99,233.27,5335.0,162.7318,162.9134,162.7109,162.9064,5335.0
2016-08-05 12:40:00,233.28,233.49,233.28,233.47,1800.0,162.9134,163.06,162.9134,163.0461,1800.0
2016-08-05 12:45:00,233.47,233.47,233.04,233.05,2800.0,163.0461,163.0461,162.7458,162.7528,2800.0
2016-08-05 12:50:00,233.0,233.08,232.77,232.81,1951.0,162.7179,162.7737,162.5572,162.5852,1951.0
2016-08-05 12:55:00,232.71,232.82,232.69,232.82,1368.0,162.5153,162.5921,162.5014,162.5921,1368.0
2016-08-05 13:00:00,232.79,232.82,232.69,232.82,2404.0,162.5712,162.5921,162.5014,162.5921,2404.0
2016-08-05 13:05:00,232.8,232.82,232.66,232.8,1936.0,162.5782,162.5921,162.4804,162.5782,1936.0
2016-08-05 13:10:00,232.75,232.8,232.52,232.57,5000.0,162.5433,162.5782,162.3826,162.4176,5000.0
2016-08-05 13:15:00,232.57,232.8,232.57,232.8,1332.0,162.4176,162.5782,162.4176,162.5782,1332.0
2016-08-05 13:20:00,232.74,232.82,232.71,232.82,900.0,162.5363,162.5921,162.5153,162.5921,900.0
2016-08-05 13:25:00,232.79,232.81,232.57,232.57,4553.0,162.5712,162.5852,162.4176,162.4176,4553.0
2016-08-05 13:30:00,232.48,232.71,232.48,232.71,3300.0,162.3547,162.5153,162.3547,162.5153,3300.0
2016-08-05 13:35:00,232.69,232.78,232.57,232.76,2366.0,162.5014,162.5642,162.4176,162.5502,2366.0
2016-08-05 13:40:00,232.75,232.92,232.72,232.92,1634.0,162.5433,162.662,162.5223,162.662,1634.0
2016-08-05 13:45:00,232.91,233.12,232.71,232.76,6187.0,162.655,162.8017,162.5153,162.5502,6187.0
2016-08-05 13:50:00,232.71,232.72,232.52,232.53,6364.0,162.5153,162.5223,162.3826,162.3896,6364.0
2016-08-05 13:55:00,232.5,232.59,232.42,232.44,4250.0,162.3687,162.4315,162.3128,162.3268,4250.0
2016-08-05 14:00:00,232.44,232.5,232.31,232.35,5015.0,162.3268,162.3687,162.236,162.2639,5015.0
2016-08-05 14:05:00,232.34,232.43,232.29,232.36,2600.0,162.2569,162.3198,162.222,162.2709,2600.0
2016-08-05 14:10:00,232.38,232.38,232.13,232.13,5379.0,162.2849,162.2849,162.1103,162.1103,5379.0
2016-08-05 14:15:00,232.13,232.43,232.13,232.4,2800.0,162.1103,162.3198,162.1103,162.2988,2800.0
2016-08-05 14:20:00,232.36,232.36,232.11,232.17,4769.0,162.2709,162.2709,162.0963,162.1382,4769.0
2016-08-05 14:25:00,232.16,232.16,232.07,232.1,3750.0,162.1312,162.1312,162.0684,162.0893,3750.0
2016-08-05 14:30:00,232.03,232.14,232.01,232.14,3633.0,162.0404,162.1173,162.0265,162.1173,3633.0
2016-08-05 14:35:00,232.17,232.19,232.11,232.12,1600.0,162.1382,162.1522,162.0963,162.1033,1600.0
2016-08-05 14:40:00,232.08,232.08,231.92,231.95,4220.0,162.0754,162.0754,161.9636,161.9846,4220.0
2016-08-05 14:45:00,232.0,232.01,231.93,231.96,3400.0,162.0195,162.0265,161.9706,161.9916,3400.0
2016-08-05 14:50:00,231.96,232.09,231.96,232.06,3158.0,161.9916,162.0823,161.9916,162.0614,3158.0
2016-08-05 14:55:00,232.05,232.15,232.05,232.06,3782.0,162.0544,162.1242,162.0544,162.0614,3782.0
2016-08-05 15:00:00,232.06,232.2,232.06,232.2,2805.0,162.0614,162.1592,162.0614,162.1592,2805.0
2016-08-05 15:05:00,232.21,232.35,232.1,232.35,5297.0,162.1661,162.2639,162.0893,162.2639,5297.0
2016-08-05 15:10:00,232.36,232.8,232.28,232.65,7952.0,162.2709,162.5782,162.215,162.4734,7952.0
2016-08-05 15:15:00,232.66,232.79,232.63,232.79,7509.0,162.4804,162.5712,162.4595,162.5712,7509.0
2016-08-05 15:20:00,232.79,232.85,232.5,232.5,8331.0,162.5712,162.6131,162.3687,162.3687,8331.0
2016-08-05 15:25:00,232.48,232.67,232.41,232.67,6684.0,162.3547,162.4874,162.3058,162.4874,6684.0
2016-08-05 15:30:00,232.7,232.73,232.6,232.7,6306.0,162.5083,162.5293,162.4385,162.5083,6306.0
2016-08-05 15:35:00,232.71,232.72,232.62,232.7,15275.0,162.5153,162.5223,162.4525,162.5083,15275.0
2016-08-05 15:40:00,232.63,232.7,232.5,232.54,9455.0,162.4595,162.5083,162.3687,162.3966,9455.0
2016-08-05 15:45:00,232.56,232.63,232.51,232.51,15178.0,162.4106,162.4595,162.3757,162.3757,15178.0
2016-08-05 15:50:00,232.51,232.54,232.4,232.41,16955.0,162.3757,162.3966,162.2988,162.3058,16955.0
2016-08-05 15:55:00,232.42,232.81,232.42,232.76,30008.0,162.3128,162.5852,162.3128,162.5502,30008.0
2016-08-08 09:30:00,232.5,233.02,232.5,232.72,24000.0,162.3687,162.7318,162.3687,162.5223,24000.0
2016-08-08 09:35:00,232.7,233.13,232.07,233.02,14304.0,162.5083,162.8086,162.0684,162.7318,14304.0
2016-08-08 09:40:00,233.12,233.67,233.03,233.4,11607.0,162.8017,163.1858,162.7388,162.9972,11607.0
2016-08-08 09:45:00,233.31,233.99,233.0,233.81,15671.0,162.9343,163.4092,162.7179,163.2835,15671.0
2016-08-08 09:50:00,234.05,234.09,233.65,233.71,5495.0,163.4511,163.4791,163.1718,163.2137,5495.0
2016-08-08 09:55:00,233.79,233.83,233.16,233.17,7608.0,163.2696,163.2975,162.8296,162.8366,7608.0
2016-08-08 10:00:00,233.22,233.58,233.22,233.22,4784.0,162.8715,163.1229,162.8715,162.8715,4784.0
2016-08-08 10:05:00,233.1,233.18,232.76,232.87,3035.0,162.7877,162.8436,162.5502,162.6271,3035.0
2016-08-08 10:10:00,232.88,233.11,232.73,232.78,3455.0,162.634,162.7947,162.5293,162.5642,3455.0
2016-08-08 10:15:00,232.72,233.01,232.54,232.78,3054.0,162.5223,162.7248,162.3966,162.5642,3054.0
2016-08-08 10:20:00,232.96,233.13,232.9,232.9,2800.0,162.6899,162.8086,162.648,162.648,2800.0
2016-08-08 10:25:00,233.11,233.34,232.78,233.34,10093.0,162.7947,162.9553,162.5642,162.9553,10093.0
2016-08-08 10:30:00,233.22,233.35,233.16,233.35,4910.0,162.8715,162.9623,162.8296,162.9623,4910.0
2016-08-08 10:35:00,233.21,233.79,233.19,233.79,6331.0,162.8645,163.2696,162.8505,163.2696,6331.0
2016-08-08 10:40:00,233.64,233.78,233.34,233.34,1455.0,163.1648,163.2626,162.9553,162.9553,1455.0
2016-08-08 10:45:00,233.29,233.35,233.2,233.2,800.0,162.9204,162.9623,162.8575,162.8575,800.0
2016-08-08 10:50:00,233.02,233.93,233.01,233.74,12885.0,162.7318,163.3673,162.7248,163.2346,12885.0
2016-08-08 10:55:00,233.79,233.8,233.34,233.43,3029.0,163.2696,163.2765,162.9553,163.0181,3029.0
2016-08-08 11:00:00,233.35,233.45,233.2,233.44,6400.0,162.9623,163.0321,162.8575,163.0251,6400.0
2016-08-08 11:05:00,233.4,233.43,233.27,233.28,5291.0,162.9972,163.0181,162.9064,162.9134,5291.0
2016-08-08 11:10:00,233.41,233.74,233.41,233.74,2312.0,163.0042,163.2346,163.0042,163.2346,2312.0
2016-08-08 11:15:00,233.71,233.71,233.26,233.44,12896.0,163.2137,163.2137,162.8994,163.0251,12896.0
2016-08-08 11:20:00,233.38,233.45,233.29,233.45,5635.0,162.9832,163.0321,162.9204,163.0321,5635.0
2016-08-08 11:25:00,233.39,233.52,233.29,233.52,5510.0,162.9902,163.081,162.9204,163.081,5510.0
2016-08-08 11:30:00,233.5,233.59,233.32,233.34,3205.0,163.067,163.1299,162.9413,162.9553,3205.0
2016-08-08 11:35:00,233.34,233.54,233.28,233.4,3051.0,162.9553,163.095,162.9134,162.9972,3051.0
2016-08-08 11:40:00,233.3,233.43,233.3,233.43,7214.0,162.9274,163.0181,162.9274,163.0181,7214.0
2016-08-08 11:45:00,233.42,233.47,233.28,233.43,1504.0,163.0112,163.0461,162.9134,163.0181,1504.0
2016-08-08 11:50:00,233.32,233.44,233.17,233.18,3886.0,162.9413,163.0251,162.8366,162.8436,3886.0
2016-08-08 11:55:00,233.19,233.19,232.69,232.72,3829.0,162.8505,162.8505,162.5014,162.5223,3829.0
2016-08-08 12:00:00,232.63,232.66,232.58,232.58,1500.0,162.4595,162.4804,162.4245,162.4245,1500.0
2016-08-08 12:05:00,232.58,232.7,232.46,232.62,5034.0,162.4245,162.5083,162.3407,162.4525,5034.0
2016-08-08 12:10:00,232.54,232.63,232.45,232.45,8145.0,162.3966,162.4595,162.3338,162.3338,8145.0
2016-08-08 12:15:00,232.59,232.59,232.45,232.5,4386.0,162.4315,162.4315,162.3338,162.3687,4386.0
2016-08-08 12:20:00,232.52,232.57,232.43,232.55,9337.0,162.3826,162.4176,162.3198,162.4036,9337.0
2016-08-08 12:25:00,232.46,232.58,232.45,232.46,1100.0,162.3407,162.4245,162.3338,162.3407,1100.0
2016-08-08 12:30:00,232.5,232.61,232.48,232.49,3474.0,162.3687,162.4455,162.3547,162.3617,3474.0
2016-08-08 12:35:00,232.49,232.49,232.33,232.4,2525.0,162.3617,162.3617,162.2499,162.2988,2525.0
2016-08-08 12:40:00,232.39,232.45,232.16,232.43,7435.0,162.2919,162.3338,162.1312,162.3198,7435.0
2016-08-08 12:45:00,232.31,232.45,232.3,232.44,8862.0,162.236,162.3338,162.229,162.3268,8862.0
2016-08-08 12:50:00,232.28,232.44,232.28,232.38,1393.0,162.215,162.3268,162.215,162.2849,1393.0
2016-08-08 12:55:00,232.35,232.45,232.3,232.37,5836.0,162.2639,162.3338,162.229,162.2779,5836.0
2016-08-08 13:00:00,232.41,232.41,232.34,232.38,1800.0,162.3058,162.3058,162.2569,162.2849,1800.0
2016-08-08 13:05:00,232.31,232.38,232.2,232.31,4100.0,162.236,162.2849,162.1592,162.236,4100.0
2016-08-08 13:10:00,232.33,232.41,232.18,232.27,1722.0,162.2499,162.3058,162.1452,162.208,1722.0
2016-08-08 13:15:00,232.31,232.34,232.22,232.31,2417.0,162.236,162.2569,162.1731,162.236,2417.0
2016-08-08 13:20:00,232.33,232.33,232.21,232.26,2972.0,162.2499,162.2499,162.1661,162.2011,2972.0
2016-08-08 13:25:00,232.34,232.47,232.33,232.47,43894.0,162.2569,162.3477,162.2499,162.3477,43894.0
2016-08-08 13:30:00,232.48,232.5,232.33,232.48,5247.0,162.3547,162.3687,162.2499,162.3547,5247.0
2016-08-08 13:35:00,232.48,232.53,232.22,232.22,9018.0,162.3547,162.3896,162.1731,162.1731,9018.0
2016-08-08 13:40:00,232.23,232.32,232.14,232.14,2918.0,162.1801,162.243,162.1173,162.1173,2918.0
2016-08-08 13:45:00,232.02,232.09,231.96,232.07,3690.0,162.0335,162.0823,161.9916,162.0684,3690.0
2016-08-08 13:50:00,232.08,232.08,231.8,231.8,2040.0,162.0754,162.0754,161.8798,161.8798,2040.0
2016-08-08 13:55:00,231.8,231.8,231.58,231.67,3472.0,161.8798,161.8798,161.7262,161.789,3472.0
2016-08-08 14:00:00,231.68,231.68,231.36,231.36,4180.0,161.796,161.796,161.5725,161.5725,4180.0
2016-08-08 14:05:00,231.5,231.5,231.27,231.27,3760.0,161.6703,161.6703,161.5097,161.5097,3760.0
2016-08-08 14:10:00,231.27,231.33,231.04,231.09,17522.0,161.5097,161.5516,161.3491,161.384,17522.0
2016-08-08 14:15:00,231.17,231.17,230.99,230.99,4545.0,161.4399,161.4399,161.3141,161.3141,4545.0
2016-08-08 14:20:00,231.0,231.03,230.91,231.01,8592.0,161.3211,161.3421,161.2583,161.3281,8592.0
2016-08-08 14:25:00,231.01,231.06,230.93,230.93,6900.0,161.3281,161.363,161.2722,161.2722,6900.0
2016-08-08 14:30:00,230.97,231.1,230.86,231.01,12351.0,161.3002,161.391,161.2234,161.3281,12351.0
2016-08-08 14:35:00,231.0,231.02,230.85,230.87,2345.0,161.3211,161.3351,161.2164,161.2303,2345.0
2016-08-08 14:40:00,230.96,231.08,230.92,231.0,5736.0,161.2932,161.377,161.2653,161.3211,5736.0
2016-08-08 14:45:00,231.02,231.03,230.96,230.96,7111.0,161.3351,161.3421,161.2932,161.2932,7111.0
2016-08-08 14:50:00,230.93,231.02,230.93,231.01,3339.0,161.2722,161.3351,161.2722,161.3281,3339.0
2016-08-08 14:55:00,231.0,231.01,230.89,230.89,5914.0,161.3211,161.3281,161.2443,161.2443,5914.0
2016-08-08 15:00:00,230.89,230.94,230.73,230.74,2309.0,161.2443,161.2792,161.1326,161.1396,2309.0
2016-08-08 15:05:00,230.79,230.9,230.63,230.84,3162.0,161.1745,161.2513,161.0627,161.2094,3162.0
2016-08-08 15:10:00,230.87,230.89,230.69,230.74,2301.0,161.2303,161.2443,161.1046,161.1396,2301.0
2016-08-08 15:15:00,230.83,230.83,230.42,230.46,16575.0,161.2024,161.2024,160.9161,160.944,16575.0
2016-08-08 15:20:00,230.46,230.52,230.45,230.5,9195.0,160.944,160.9859,160.937,160.972,9195.0
2016-08-08 15:25:00,230.47,230.71,230.45,230.71,12840.0,160.951,161.1186,160.937,161.1186,12840.0
2016-08-08 15:30:00,230.71,230.83,230.7,230.83,4188.0,161.1186,161.2024,161.1116,161.2024,4188.0
2016-08-08 15:35:00,230.85,230.94,230.76,230.76,5141.0,161.2164,161.2792,161.1535,161.1535,5141.0
2016-08-08 15:40:00,230.75,230.81,230.44,230.47,10700.0,161.1465,161.1884,160.93,160.951,10700.0
2016-08-08 15:45:00,230.47,230.52,230.34,230.38,20118.0,160.951,160.9859,160.8602,160.8881,20118.0
2016-08-08 15:50:00,230.4,230.54,230.39,230.43,17097.0,160.9021,160.9999,160.8951,160.9231,17097.0
2016-08-08 15:55:00,230.43,230.58,230.14,230.55,42105.0,160.9231,161.0278,160.7205,161.0069,42105.0
2016-08-09 09:30:00,230.22,230.58,228.55,228.56,16575.0,160.7764,161.0278,159.6101,159.6171,16575.0
2016-08-09 09:35:00,228.7,229.66,228.5,229.33,6056.0,159.7149,160.3853,159.5752,160.1549,6056.0
2016-08-09 09:40:00,229.32,229.52,229.2,229.2,1800.0,160.1479,160.2876,160.0641,160.0641,1800.0
2016-08-09 09:45:00,229.08,229.49,229.08,229.11,4451.0,159.9803,160.2666,159.9803,160.0012,4451.0
2016-08-09 09:50:00,229.0,229.24,228.92,229.23,6309.0,159.9244,160.092,159.8685,160.085,6309.0
2016-08-09 09:55:00,229.28,229.57,229.08,229.24,3466.0,160.12,160.3225,159.9803,160.092,3466.0
2016-08-09 10:00:00,229.41,229.77,229.33,229.54,5590.0,160.2107,160.4621,160.1549,160.3015,5590.0
2016-08-09 10:05:00,229.87,229.87,229.02,229.27,17308.0,160.532,160.532,159.9384,160.113,17308.0
2016-08-09 10:10:00,229.36,229.38,228.88,229.21,34797.0,160.1758,160.1898,159.8406,160.0711,34797.0
2016-08-09 10:15:00,229.14,229.2,228.98,229.03,14104.0,160.0222,160.0641,159.9104,159.9454,14104.0
2016-08-09 10:20:00,229.0,229.33,228.94,228.95,11186.0,159.9244,160.1549,159.8825,159.8895,11186.0
2016-08-09 10:25:00,228.95,229.19,228.82,229.14,13042.0,159.8895,160.0571,159.7987,160.0222,13042.0
2016-08-09 10:30:00,229.18,229.76,229.0,229.73,15465.0,160.0501,160.4552,159.9244,160.4342,15465.0
2016-08-09 10:35:00,229.87,230.05,229.73,229.75,2953.0,160.532,160.6577,160.4342,160.4482,2953.0
2016-08-09 10:40:00,229.78,230.27,229.76,230.25,7357.0,160.4691,160.8113,160.4552,160.7974,7357.0
2016-08-09 10:45:00,230.22,230.42,230.09,230.39,8618.0,160.7764,160.9161,160.6856,160.8951,8618.0
2016-08-09 10:50:00,230.35,230.66,230.33,230.66,10701.0,160.8672,161.0837,160.8532,161.0837,10701.0
2016-08-09 10:55:00,230.64,230.9,230.55,230.57,5506.0,161.0697,161.2513,161.0069,161.0208,5506.0
2016-08-09 11:00:00,230.53,230.8,230.53,230.77,6662.0,160.9929,161.1815,160.9929,161.1605,6662.0
2016-08-09 11:05:00,230.82,231.1,230.59,230.73,16471.0,161.1954,161.391,161.0348,161.1326,16471.0
2016-08-09 11:10:00,230.89,230.89,230.53,230.69,2913.0,161.2443,161.2443,160.9929,161.1046,2913.0
2016-08-09 11:15:00,230.81,230.81,230.56,230.56,2807.0,161.1884,161.1884,161.0139,161.0139,2807.0
2016-08-09 11:20:00,230.71,230.93,230.36,230.9,14288.0,161.1186,161.2722,160.8742,161.2513,14288.0
2016-08-09 11:25:00,230.91,231.2,230.86,230.96,38641.0,161.2583,161.4608,161.2234,161.2932,38641.0
2016-08-09 11:30:00,231.02,231.19,230.95,231.01,3522.0,161.3351,161.4538,161.2862,161.3281,3522.0
2016-08-09 11:35:00,230.97,230.98,230.83,230.87,1328.0,161.3002,161.3072,161.2024,161.2303,1328.0
2016-08-09 11:40:00,230.93,230.97,230.73,230.92,4524.0,161.2722,161.3002,161.1326,161.2653,4524.0
2016-08-09 11:45:00,231.04,231.05,230.95,230.99,2696.0,161.3491,161.356,161.2862,161.3141,2696.0
2016-08-09 11:50:00,230.8,230.97,230.8,230.82,1300.0,161.1815,161.3002,161.1815,161.1954,1300.0
2016-08-09 11:55:00,230.86,231.07,230.86,230.92,3681.0,161.2234,161.37,161.2234,161.2653,3681.0
2016-08-09 12:00:00,230.81,231.03,230.81,231.03,600.0,161.1884,161.3421,161.1884,161.3421,600.0
2016-08-09 12:05:00,231.03,231.22,230.95,231.1,4651.0,161.3421,161.4748,161.2862,161.391,4651.0
2016-08-09 12:10:00,231.06,231.25,230.96,231.25,2500.0,161.363,161.4957,161.2932,161.4957,2500.0
2016-08-09 12:15:00,231.08,231.15,230.85,230.94,1973.0,161.377,161.4259,161.2164,161.2792,1973.0
2016-08-09 12:20:00,230.97,230.97,230.77,230.85,6800.0,161.3002,161.3002,161.1605,161.2164,6800.0
2016-08-09 12:25:00,230.69,230.93,230.69,230.88,2300.0,161.1046,161.2722,161.1046,161.2373,2300.0
2016-08-09 12:30:00,230.87,230.89,230.78,230.8,2102.0,161.2303,161.2443,161.1675,161.1815,2102.0
2016-08-09 12:35:00,230.88,231.03,230.88,231.03,1100.0,161.2373,161.3421,161.2373,161.3421,1100.0
2016-08-09 12:40:00,231.08,231.13,231.0,231.08,3701.0,161.377,161.4119,161.3211,161.377,3701.0
2016-08-09 12:45:00,231.23,231.29,231.12,231.12,1500.0,161.4818,161.5237,161.4049,161.4049,1500.0
2016-08-09 12:50:00,231.2,231.33,230.89,231.31,3444.0,161.4608,161.5516,161.2443,161.5376,3444.0
2016-08-09 12:55:00,231.31,231.35,231.13,231.26,2733.0,161.5376,161.5656,161.4119,161.5027,2733.0
2016-08-09 13:00:00,231.37,231.58,231.11,231.12,5780.0,161.5795,161.7262,161.398,161.4049,5780.0
2016-08-09 13:05:00,231.21,231.41,231.2,231.27,14884.0,161.4678,161.6075,161.4608,161.5097,14884.0
2016-08-09 13:10:00,231.27,231.34,231.25,231.25,1200.0,161.5097,161.5586,161.4957,161.4957,1200.0
2016-08-09 13:15:00,231.29,231.33,231.29,231.3,1400.0,161.5237,161.5516,161.5237,161.5306,1400.0
2016-08-09 13:20:00,231.26,231.38,231.18,231.18,4869.0,161.5027,161.5865,161.4468,161.4468,4869.0
2016-08-09 13:25:00,231.16,231.29,231.15,231.28,1508.0,161.4329,161.5237,161.4259,161.5167,1508.0
2016-08-09 13:30:00,231.29,231.32,231.16,231.22,2587.0,161.5237,161.5446,161.4329,161.4748,2587.0
2016-08-09 13:35:00,231.29,231.35,231.14,231.19,3025.0,161.5237,161.5656,161.4189,161.4538,3025.0
2016-08-09 13:40:00,231.21,231.42,231.21,231.25,3948.0,161.4678,161.6144,161.4678,161.4957,3948.0
2016-08-09 13:45:00,231.19,231.21,231.12,231.16,2189.0,161.4538,161.4678,161.4049,161.4329,2189.0
2016-08-09 13:50:00,231.19,231.35,231.18,231.18,2344.0,161.4538,161.5656,161.4468,161.4468,2344.0
2016-08-09 13:55:00,231.17,231.37,231.17,231.37,3638.0,161.4399,161.5795,161.4399,161.5795,3638.0
2016-08-09 14:00:00,231.32,231.36,231.16,231.17,6693.0,161.5446,161.5725,161.4329,161.4399,6693.0
2016-08-09 14:05:00,231.16,231.26,231.11,231.11,2827.0,161.4329,161.5027,161.398,161.398,2827.0
2016-08-09 14:10:00,231.16,231.23,231.16,231.23,600.0,161.4329,161.4818,161.4329,161.4818,600.0
2016-08-09 14:15:00,231.22,231.26,231.18,231.23,1600.0,161.4748,161.5027,161.4468,161.4818,1600.0
2016-08-09 14:20:00,231.28,231.35,231.24,231.32,4550.0,161.5167,161.5656,161.4887,161.5446,4550.0
2016-08-09 14:25:00,231.28,231.28,231.15,231.15,2850.0,161.5167,161.5167,161.4259,161.4259,2850.0
2016-08-09 14:30:00,231.16,231.35,231.11,231.34,5950.0,161.4329,161.5656,161.398,161.5586,5950.0
2016-08-09 14:35:00,231.34,231.34,231.28,231.31,1300.0,161.5586,161.5586,161.5167,161.5376,1300.0
2016-08-09 14:40:00,231.26,231.4,231.25,231.4,3928.0,161.5027,161.6005,161.4957,161.6005,3928.0
2016-08-09 14:45:00,231.44,231.6,231.4,231.6,1584.0,161.6284,161.7401,161.6005,161.7401,1584.0
2016-08-09 14:50:00,231.63,231.69,231.58,231.67,1658.0,161.7611,161.803,161.7262,161.789,1658.0
2016-08-09 14:55:00,231.64,231.8,231.6,231.74,2501.0,161.7681,161.8798,161.7401,161.8379,2501.0
2016-08-09 15:00:00,231.76,231.78,231.6,231.75,3021.0,161.8519,161.8659,161.7401,161.8449,3021.0
2016-08-09 15:05:00,231.72,231.89,231.58,231.89,5474.0,161.8239,161.9427,161.7262,161.9427,5474.0
2016-08-09 15:10:00,231.92,231.96,231.81,231.91,3674.0,161.9636,161.9916,161.8868,161.9566,3674.0
2016-08-09 15:15:00,231.86,231.94,231.78,231.83,5156.0,161.9217,161.9776,161.8659,161.9008,5156.0
2016-08-09 15:20:00,231.94,232.37,231.94,232.37,7652.0,161.9776,162.2779,161.9776,162.2779,7652.0
2016-08-09 15:25:00,232.32,232.63,232.28,232.56,11686.0,162.243,162.4595,162.215,162.4106,11686.0
2016-08-09 15:30:00,232.55,232.55,232.33,232.41,5773.0,162.4036,162.4036,162.2499,162.3058,5773.0
2016-08-09 15:35:00,232.34,232.34,232.19,232.2,3029.0,162.2569,162.2569,162.1522,162.1592,3029.0
2016-08-09 15:40:00,232.22,232.27,232.15,232.18,6595.0,162.1731,162.208,162.1242,162.1452,6595.0
2016-08-09 15:45:00,232.16,232.2,231.92,232.02,8724.0,162.1312,162.1592,161.9636,162.0335,8724.0
2016-08-09 15:50:00,232.04,232.07,231.92,232.0,24522.0,162.0474,162.0684,161.9636,162.0195,24522.0
2016-08-09 15:55:00,232.0,232.02,231.82,231.89,36044.0,162.0195,162.0335,161.8938,161.9427,36044.0
2016-08-10 09:30:00,231.48,232.82,231.42,231.85,9940.0,161.6563,162.5921,161.6144,161.9147,9940.0
2016-08-10 09:35:00,232.0,232.42,231.64,231.64,11643.0,162.0195,162.3128,161.7681,161.7681,11643.0
2016-08-10 09:40:00,231.43,231.96,231.39,231.96,12300.0,161.6214,161.9916,161.5935,161.9916,12300.0
2016-08-10 09:45:00,231.89,231.9,231.47,231.53,1500.0,161.9427,161.9497,161.6494,161.6913,1500.0
2016-08-10 09:50:00,231.72,231.96,231.5,231.9,13503.0,161.8239,161.9916,161.6703,161.9497,13503.0
2016-08-10 09:55:00,231.9,231.91,231.61,231.73,4826.0,161.9497,161.9566,161.7471,161.8309,4826.0
2016-08-10 10:00:00,231.86,231.89,231.29,231.3,9053.0,161.9217,161.9427,161.5237,161.5306,9053.0
2016-08-10 10:05:00,231.37,231.68,231.36,231.68,11890.0,161.5795,161.796,161.5725,161.796,11890.0
2016-08-10 10:10:00,231.51,231.6,231.11,231.17,4858.0,161.6773,161.7401,161.398,161.4399,4858.0
2016-08-10 10:15:00,231.1,231.51,231.1,231.49,4027.0,161.391,161.6773,161.391,161.6633,4027.0
2016-08-10 10:20:00,231.42,231.65,231.2,231.65,9404.0,161.6144,161.7751,161.4608,161.7751,9404.0
2016-08-10 10:25:00,231.68,231.68,231.34,231.34,1639.0,161.796,161.796,161.5586,161.5586,1639.0
2016-08-10 10:30:00,231.44,231.97,231.4,231.92,8096.0,161.6284,161.9985,161.6005,161.9636,8096.0
2016-08-10 10:35:00,231.79,232.07,231.66,231.95,6092.0,161.8728,162.0684,161.782,161.9846,6092.0
2016-08-10 10:40:00,232.0,232.09,231.89,231.92,3798.0,162.0195,162.0823,161.9427,161.9636,3798.0
2016-08-10 10:45:00,231.81,231.99,231.65,231.85,6433.0,161.8868,162.0125,161.7751,161.9147,6433.0
2016-08-10 10:50:00,231.82,231.82,231.63,231.74,4212.0,161.8938,161.8938,161.7611,161.8379,4212.0
2016-08-10 10:55:00,231.6,231.73,231.47,231.55,15387.0,161.7401,161.8309,161.6494,161.7052,15387.0
2016-08-10 11:00:00,231.65,231.91,231.55,231.78,5585.0,161.7751,161.9566,161.7052,161.8659,5585.0
2016-08-10 11:05:00,231.84,231.87,231.68,231.68,7144.0,161.9078,161.9287,161.796,161.796,7144.0
2016-08-10 11:10:00,231.68,231.85,231.35,231.85,2949.0,161.796,161.9147,161.5656,161.9147,2949.0
2016-08-10 11:15:00,231.71,231.75,231.55,231.75,1312.0,161.817,161.8449,161.7052,161.8449,1312.0
2016-08-10 11:20:00,231.77,232.08,231.67,232.0,6784.0,161.8589,162.0754,161.789,162.0195,6784.0
2016-08-10 11:25:00,232.0,232.02,231.75,231.86,24413.0,162.0195,162.0335,161.8449,161.9217,24413.0
2016-08-10 11:30:00,231.83,232.16,231.76,231.99,11667.0,161.9008,162.1312,161.8519,162.0125,11667.0
2016-08-10 11:35:00,231.98,232.0,231.83,231.83,1358.0,162.0055,162.0195,161.9008,161.9008,1358.0
2016-08-10 11:40:00,231.72,231.73,231.54,231.72,4608.0,161.8239,161.8309,161.6982,161.8239,4608.0
2016-08-10 11:45:00,231.84,231.93,231.78,231.93,1445.0,161.9078,161.9706,161.8659,161.9706,1445.0
2016-08-10 11:50:00,231.78,231.78,231.6,231.6,3496.0,161.8659,161.8659,161.7401,161.7401,3496.0
2016-08-10 11:55:00,231.66,231.84,231.55,231.84,8585.0,161.782,161.9078,161.7052,161.9078,8585.0
2016-08-10 12:00:00,231.83,232.01,231.74,232.0,4481.0,161.9008,162.0265,161.8379,162.0195,4481.0
2016-08-10 12:05:00,232.0,232.06,231.79,231.8,8009.0,162.0195,162.0614,161.8728,161.8798,8009.0
2016-08-10 12:10:00,231.78,231.95,231.75,231.95,7607.0,161.8659,161.9846,161.8449,161.9846,7607.0
2016-08-10 12:15:00,231.82,232.05,231.82,232.04,10262.0,161.8938,162.0544,161.8938,162.0474,10262.0
2016-08-10 12:20:00,232.02,232.09,231.94,231.96,12231.0,162.0335,162.0823,161.9776,161.9916,12231.0
2016-08-10 12:25:00,231.99,232.01,231.64,231.65,28343.0,162.0125,162.0265,161.7681,161.7751,28343.0
2016-08-10 12:30:00,231.68,231.74,231.67,231.72,1200.0,161.796,161.8379,161.789,161.8239,1200.0
2016-08-10 12:35:00,231.61,231.72,231.6,231.67,2000.0,161.7471,161.8239,161.7401,161.789,2000.0
2016-08-10 12:40:00,231.69,231.88,231.54,231.83,6700.0,161.803,161.9357,161.6982,161.9008,6700.0
2016-08-10 12:45:00,231.84,231.84,231.7,231.7,3125.0,161.9078,161.9078,161.81,161.81,3125.0
2016-08-10 12:50:00,231.62,231.62,231.22,231.39,108920.0,161.7541,161.7541,161.4748,161.5935,108920.0
2016-08-10 12:55:00,231.42,231.58,231.42,231.44,1384.0,161.6144,161.7262,161.6144,161.6284,1384.0
2016-08-10 13:00:00,231.44,231.64,231.43,231.64,3300.0,161.6284,161.7681,161.6214,161.7681,3300.0
2016-08-10 13:05:00,231.66,231.91,231.63,231.87,4678.0,161.782,161.9566,161.7611,161.9287,4678.0
2016-08-10 13:10:00,231.8,231.9,231.76,231.79,4730.0,161.8798,161.9497,161.8519,161.8728,4730.0
2016-08-10 13:15:00,231.71,231.78,231.59,231.72,2237.0,161.817,161.8659,161.7332,161.8239,2237.0
2016-08-10 13:20:00,231.63,231.81,231.6,231.81,2130.0,161.7611,161.8868,161.7401,161.8868,2130.0
2016-08-10 13:25:00,231.7,231.75,231.65,231.65,3660.0,161.81,161.8449,161.7751,161.7751,3660.0
2016-08-10 13:30:00,231.73,231.79,231.69,231.69,737.0,161.8309,161.8728,161.803,161.803,737.0
2016-08-10 13:35:00,231.77,231.77,231.58,231.58,2466.0,161.8589,161.8589,161.7262,161.7262,2466.0
2016-08-10 13:40:00,231.56,231.68,231.51,231.67,2981.0,161.7122,161.796,161.6773,161.789,2981.0
2016-08-10 13:45:00,231.8,231.96,231.8,231.93,1700.0,161.8798,161.9916,161.8798,161.9706,1700.0
2016-08-10 13:50:00,231.89,231.89,231.76,231.81,2643.0,161.9427,161.9427,161.8519,161.8868,2643.0
2016-08-10 13:55:00,231.97,231.99,231.96,231.99,773.0,161.9985,162.0125,161.9916,162.0125,773.0
2016-08-10 14:00:00,231.92,232.11,231.85,231.88,2991.0,161.9636,162.0963,161.9147,161.9357,2991.0
2016-08-10 14:05:00,231.96,232.14,231.96,231.99,2331.0,161.9916,162.1173,161.9916,162.0125,2331.0
2016-08-10 14:10:00,232.1,232.14,232.06,232.11,2032.0,162.0893,162.1173,162.0614,162.0963,2032.0
2016-08-10 14:15:00,232.09,232.13,231.92,231.92,4801.0,162.0823,162.1103,161.9636,161.9636,4801.0
2016-08-10 14:20:00,231.82,231.82,231.62,231.7,2000.0,161.8938,161.8938,161.7541,161.81,2000.0
2016-08-10 14:25:00,231.7,231.73,231.59,231.59,1037.0,161.81,161.8309,161.7332,161.7332,1037.0
2016-08-10 14:30:00,231.71,231.74,231.62,231.73,4856.0,161.817,161.8379,161.7541,161.8309,4856.0
2016-08-10 14:35:00,231.69,231.7,231.64,231.7,1549.0,161.803,161.81,161.7681,161.81,1549.0
2016-08-10 14:40:00,231.65,231.71,231.6,231.67,2883.0,161.7751,161.817,161.7401,161.789,2883.0
2016-08-10 14:45:00,231.72,231.75,231.64,231.65,2262.0,161.8239,161.8449,161.7681,161.7751,2262.0
2016-08-10 14:50:00,231.67,231.74,231.59,231.59,3066.0,161.789,161.8379,161.7332,161.7332,3066.0
2016-08-10 14:55:00,231.58,231.72,231.48,231.65,3607.0,161.7262,161.8239,161.6563,161.7751,3607.0
2016-08-10 15:00:00,231.71,231.72,231.54,231.54,10417.0,161.817,161.8239,161.6982,161.6982,10417.0
2016-08-10 15:05:00,231.54,231.69,231.51,231.69,1713.0,161.6982,161.803,161.6773,161.803,1713.0
2016-08-10 15:10:00,231.79,231.87,231.7,231.83,3100.0,161.8728,161.9287,161.81,161.9008,3100.0
2016-08-10 15:15:00,231.87,232.3,231.87,232.3,3358.0,161.9287,162.229,161.9287,162.229,3358.0
2016-08-10 15:20:00,232.34,232.42,232.3,232.3,2800.0,162.2569,162.3128,162.229,162.229,2800.0
2016-08-10 15:25:00,232.21,232.3,232.16,232.3,5901.0,162.1661,162.229,162.1312,162.229,5901.0
2016-08-10 15:30:00,232.29,232.33,232.25,232.33,3306.0,162.222,162.2499,162.1941,162.2499,3306.0
2016-08-10 15:35:00,232.27,232.47,232.27,232.47,4159.0,162.208,162.3477,162.208,162.3477,4159.0
2016-08-10 15:40:00,232.47,232.7,232.44,232.56,30248.0,162.3477,162.5083,162.3268,162.4106,30248.0
2016-08-10 15:45:00,232.5,232.6,232.28,232.3,29727.0,162.3687,162.4385,162.215,162.229,29727.0
2016-08-10 15:50:00,232.27,232.36,232.13,232.33,7800.0,162.208,162.2709,162.1103,162.2499,7800.0
2016-08-10 15:55:00,232.35,232.42,232.2,232.31,34897.0,162.2639,162.3128,162.1592,162.236,34897.0
2016-08-11 09:30:00,231.29,232.96,231.29,231.52,11181.0,161.5237,162.6899,161.5237,161.6843,11181.0
2016-08-11 09:35:00,231.81,231.81,230.75,231.25,8719.0,161.8868,161.8868,161.1465,161.4957,8719.0
2016-08-11 09:40:00,231.42,231.57,230.45,230.58,5418.0,161.6144,161.7192,160.937,161.0278,5418.0
2016-08-11 09:45:00,230.49,230.72,229.8,229.93,9264.0,160.965,161.1256,160.4831,160.5739,9264.0
2016-08-11 09:50:00,230.01,230.67,229.83,230.67,8138.0,160.6298,161.0907,160.504,161.0907,8138.0
2016-08-11 09:55:00,230.67,230.73,229.97,230.5,10779.0,161.0907,161.1326,160.6018,160.972,10779.0
2016-08-11 10:00:00,230.53,230.55,230.12,230.22,12494.0,160.9929,161.0069,160.7066,160.7764,12494.0
2016-08-11 10:05:00,230.21,230.5,230.21,230.48,6400.0,160.7694,160.972,160.7694,160.958,6400.0
2016-08-11 10:10:00,230.52,230.69,230.24,230.69,10481.0,160.9859,161.1046,160.7904,161.1046,10481.0
2016-08-11 10:15:00,230.73,231.12,230.73,231.02,5355.0,161.1326,161.4049,161.1326,161.3351,5355.0
2016-08-11 10:20:00,231.0,231.14,230.75,230.9,7545.0,161.3211,161.4189,161.1465,161.2513,7545.0
2016-08-11 10:25:00,230.73,230.9,230.63,230.9,4913.0,161.1326,161.2513,161.0627,161.2513,4913.0
2016-08-11 10:30:00,231.0,231.01,230.83,230.93,2772.0,161.3211,161.3281,161.2024,161.2722,2772.0
2016-08-11 10:35:00,230.84,230.95,230.57,230.91,2783.0,161.2094,161.2862,161.0208,161.2583,2783.0
2016-08-11 10:40:00,230.8,230.92,230.7,230.88,4979.0,161.1815,161.2653,161.1116,161.2373,4979.0
2016-08-11 10:45:00,230.82,230.91,230.81,230.85,4375.0,161.1954,161.2583,161.1884,161.2164,4375.0
2016-08-11 10:50:00,230.9,230.92,230.42,230.42,7094.0,161.2513,161.2653,160.9161,160.9161,7094.0
2016-08-11 10:55:00,230.41,230.41,230.0,230.09,1544.0,160.9091,160.9091,160.6228,160.6856,1544.0
2016-08-11 11:00:00,230.09,230.22,230.03,230.22,4365.0,160.6856,160.7764,160.6437,160.7764,4365.0
2016-08-11 11:05:00,230.17,230.21,230.04,230.04,4673.0,160.7415,160.7694,160.6507,160.6507,4673.0
2016-08-11 11:10:00,230.18,230.23,230.0,230.0,2750.0,160.7485,160.7834,160.6228,160.6228,2750.0
2016-08-11 11:15:00,230.02,230.26,230.02,230.26,1936.0,160.6367,160.8043,160.6367,160.8043,1936.0
2016-08-11 11:20:00,230.2,230.3,230.07,230.3,36161.0,160.7624,160.8323,160.6717,160.8323,36161.0
2016-08-11 11:25:00,230.4,230.54,230.34,230.35,5928.0,160.9021,160.9999,160.8602,160.8672,5928.0
2016-08-11 11:30:00,230.43,230.46,230.33,230.46,1400.0,160.9231,160.944,160.8532,160.944,1400.0
2016-08-11 11:35:00,230.44,230.69,230.44,230.56,3260.0,160.93,161.1046,160.93,161.0139,3260.0
2016-08-11 11:40:00,230.56,230.62,230.26,230.26,1372.0,161.0139,161.0558,160.8043,160.8043,1372.0
2016-08-11 11:45:00,230.13,230.36,230.13,230.23,3053.0,160.7136,160.8742,160.7136,160.7834,3053.0
2016-08-11 11:50:00,230.2,230.2,230.0,230.02,3594.0,160.7624,160.7624,160.6228,160.6367,3594.0
2016-08-11 11:55:00,230.02,230.14,230.0,230.0,750.0,160.6367,160.7205,160.6228,160.6228,750.0
2016-08-11 12:00:00,229.9,229.95,229.77,229.93,3922.0,160.5529,160.5879,160.4621,160.5739,3922.0
2016-08-11 12:05:00,229.93,229.93,229.78,229.78,1200.0,160.5739,160.5739,160.4691,160.4691,1200.0
2016-08-11 12:10:00,229.77,229.79,229.7,229.79,1784.0,160.4621,160.4761,160.4133,160.4761,1784.0
2016-08-11 12:15:00,229.79,229.96,229.77,229.96,2230.0,160.4761,160.5948,160.4621,160.5948,2230.0
2016-08-11 12:20:00,229.94,230.05,229.94,230.0,3960.0,160.5809,160.6577,160.5809,160.6228,3960.0
2016-08-11 12:25:00,229.93,230.07,229.92,230.04,3935.0,160.5739,160.6717,160.5669,160.6507,3935.0
2016-08-11 12:30:00,230.02,230.07,229.91,229.91,4155.0,160.6367,160.6717,160.5599,160.5599,4155.0
2016-08-11 12:35:00,229.98,229.98,229.59,229.59,6586.0,160.6088,160.6088,160.3364,160.3364,6586.0
2016-08-11 12:40:00,229.6,229.61,229.47,229.61,4582.0,160.3434,160.3504,160.2526,160.3504,4582.0
2016-08-11 12:45:00,229.52,229.6,229.41,229.42,6981.0,160.2876,160.3434,160.2107,160.2177,6981.0
2016-08-11 12:50:00,229.4,229.72,229.4,229.41,7474.0,160.2038,160.4272,160.2038,160.2107,7474.0
2016-08-11 12:55:00,229.41,229.45,229.37,229.37,5133.0,160.2107,160.2387,160.1828,160.1828,5133.0
2016-08-11 13:00:00,229.37,229.57,229.37,229.53,4600.0,160.1828,160.3225,160.1828,160.2945,4600.0
2016-08-11 13:05:00,229.58,229.58,229.47,229.47,2389.0,160.3295,160.3295,160.2526,160.2526,2389.0
2016-08-11 13:10:00,229.47,229.5,229.36,229.36,4930.0,160.2526,160.2736,160.1758,160.1758,4930.0
2016-08-11 13:15:00,229.32,229.33,229.01,229.01,5741.0,160.1479,160.1549,159.9314,159.9314,5741.0
2016-08-11 13:20:00,229.06,229.16,229.0,229.05,7577.0,159.9663,160.0361,159.9244,159.9593,7577.0
2016-08-11 13:25:00,229.0,229.17,229.0,229.1,2719.0,159.9244,160.0431,159.9244,159.9942,2719.0
2016-08-11 13:30:00,229.18,229.33,229.15,229.26,9959.0,160.0501,160.1549,160.0292,160.106,9959.0
2016-08-11 13:35:00,229.29,229.33,229.26,229.31,2800.0,160.1269,160.1549,160.106,160.1409,2800.0
2016-08-11 13:40:00,229.34,229.35,229.24,229.24,4208.0,160.1619,160.1688,160.092,160.092,4208.0
2016-08-11 13:45:00,229.31,229.44,229.23,229.34,4747.0,160.1409,160.2317,160.085,160.1619,4747.0
2016-08-11 13:50:00,229.39,229.56,229.34,229.51,3500.0,160.1968,160.3155,160.1619,160.2806,3500.0
2016-08-11 13:55:00,229.51,229.51,229.38,229.43,4644.0,160.2806,160.2806,160.1898,160.2247,4644.0
2016-08-11 14:00:00,229.45,229.56,229.39,229.45,4447.0,160.2387,160.3155,160.1968,160.2387,4447.0
2016-08-11 14:05:00,229.44,229.5,229.4,229.42,5359.0,160.2317,160.2736,160.2038,160.2177,5359.0
2016-08-11 14:10:00,229.48,229.5,229.4,229.47,4393.0,160.2596,160.2736,160.2038,160.2526,4393.0
2016-08-11 14:15:00,229.46,229.65,229.44,229.46,7551.0,160.2457,160.3783,160.2317,160.2457,7551.0
2016-08-11 14:20:00,229.47,229.56,229.4,229.44,13427.0,160.2526,160.3155,160.2038,160.2317,13427.0
2016-08-11 14:25:00,229.45,229.53,229.43,229.5,2672.0,160.2387,160.2945,160.2247,160.2736,2672.0
2016-08-11 14:30:00,229.55,229.56,229.48,229.54,3945.0,160.3085,160.3155,160.2596,160.3015,3945.0
2016-08-11 14:35:00,229.59,229.64,229.51,229.51,5718.0,160.3364,160.3714,160.2806,160.2806,5718.0
2016-08-11 14:40:00,229.52,229.72,229.5,229.72,10734.0,160.2876,160.4272,160.2736,160.4272,10734.0
2016-08-11 14:45:00,229.71,229.76,229.67,229.76,5690.0,160.4202,160.4552,160.3923,160.4552,5690.0
2016-08-11 14:50:00,229.78,229.96,229.77,229.94,8841.0,160.4691,160.5948,160.4621,160.5809,8841.0
2016-08-11 14:55:00,229.93,229.93,229.8,229.88,5610.0,160.5739,160.5739,160.4831,160.539,5610.0
2016-08-11 15:00:00,229.87,229.99,229.87,229.95,5275.0,160.532,160.6158,160.532,160.5879,5275.0
2016-08-11 15:05:00,229.95,230.0,229.84,230.0,13152.0,160.5879,160.6228,160.511,160.6228,13152.0
2016-08-11 15:10:00,230.02,230.03,229.95,229.99,6545.0,160.6367,160.6437,160.5879,160.6158,6545.0
2016-08-11 15:15:00,229.99,230.1,229.96,230.05,18675.0,160.6158,160.6926,160.5948,160.6577,18675.0
2016-08-11 15:20:00,230.03,230.06,229.98,229.99,6025.0,160.6437,160.6647,160.6088,160.6158,6025.0
2016-08-11 15:25:00,229.96,230.04,229.8,230.0,12085.0,160.5948,160.6507,160.4831,160.6228,12085.0
2016-08-11 15:30:00,230.02,230.29,229.98,230.29,10584.0,160.6367,160.8253,160.6088,160.8253,10584.0
2016-08-11 15:35:00,230.31,230.31,230.15,230.28,11278.0,160.8393,160.8393,160.7275,160.8183,11278.0
2016-08-11 15:40:00,230.3,230.46,230.26,230.46,11996.0,160.8323,160.944,160.8043,160.944,11996.0
2016-08-11 15:45:00,230.47,230.79,230.44,230.71,27619.0,160.951,161.1745,160.93,161.1186,27619.0
2016-08-11 15:50:00,230.7,230.83,230.63,230.83,30715.0,161.1116,161.2024,161.0627,161.2024,30715.0
2016-08-11 15:55:00,230.83,231.05,230.79,230.85,55807.0,161.2024,161.356,161.1745,161.2164,55807.0
2016-08-12 09:30:00,230.85,231.85,230.79,231.31,8770.0,161.2164,161.9147,161.1745,161.5376,8770.0
2016-08-12 09:35:00,231.31,231.73,230.84,231.34,10164.0,161.5376,161.8309,161.2094,161.5586,10164.0
2016-08-12 09:40:00,231.2,231.51,231.2,231.51,6882.0,161.4608,161.6773,161.4608,161.6773,6882.0
2016-08-12 09:45:00,231.55,231.8,231.34,231.8,4200.0,161.7052,161.8798,161.5586,161.8798,4200.0
2016-08-12 09:50:00,231.91,231.99,231.64,231.99,4400.0,161.9566,162.0125,161.7681,162.0125,4400.0
2016-08-12 09:55:00,231.82,231.94,231.56,231.75,7768.0,161.8938,161.9776,161.7122,161.8449,7768.0
2016-08-12 10:00:00,231.94,231.94,231.45,231.81,5948.0,161.9776,161.9776,161.6354,161.8868,5948.0
2016-08-12 10:05:00,231.84,231.97,231.76,231.92,3310.0,161.9078,161.9985,161.8519,161.9636,3310.0
2016-08-12 10:10:00,231.88,232.49,231.8,232.03,15358.0,161.9357,162.3617,161.8798,162.0404,15358.0
2016-08-12 10:15:00,231.87,232.15,231.84,231.88,5503.0,161.9287,162.1242,161.9078,161.9357,5503.0
2016-08-12 10:20:00,232.0,232.27,231.97,232.11,4000.0,162.0195,162.208,161.9985,162.0963,4000.0
2016-08-12 10:25:00,232.1,232.49,232.0,232.45,6073.0,162.0893,162.3617,162.0195,162.3338,6073.0
2016-08-12 10:30:00,232.61,232.69,232.39,232.56,5059.0,162.4455,162.5014,162.2919,162.4106,5059.0
2016-08-12 10:35:00,232.7,233.39,232.7,233.28,3500.0,162.5083,162.9902,162.5083,162.9134,3500.0
2016-08-12 10:40:00,233.3,233.39,233.07,233.07,6561.0,162.9274,162.9902,162.7667,162.7667,6561.0
2016-08-12 10:45:00,233.02,233.09,232.83,232.95,3800.0,162.7318,162.7807,162.5991,162.6829,3800.0
2016-08-12 10:50:00,232.99,233.22,232.92,233.05,8559.0,162.7109,162.8715,162.662,162.7528,8559.0
2016-08-12 10:55:00,233.03,233.33,232.93,233.08,10500.0,162.7388,162.9483,162.669,162.7737,10500.0
2016-08-12 11:00:00,233.08,233.32,232.75,232.8,7340.0,162.7737,162.9413,162.5433,162.5782,7340.0
2016-08-12 11:05:00,232.64,232.64,232.29,232.41,5100.0,162.4664,162.4664,162.222,162.3058,5100.0
2016-08-12 11:10:00,232.27,232.29,231.94,231.94,2900.0,162.208,162.222,161.9776,161.9776,2900.0
2016-08-12 11:15:00,232.11,232.11,231.79,231.95,3500.0,162.0963,162.0963,161.8728,161.9846,3500.0
2016-08-12 11:20:00,231.9,232.27,231.85,232.27,7482.0,161.9497,162.208,161.9147,162.208,7482.0
2016-08-12 11:25:00,232.21,232.38,231.95,232.23,6200.0,162.1661,162.2849,161.9846,162.1801,6200.0
2016-08-12 11:30:00,232.03,232.03,231.65,231.65,1800.0,162.0404,162.0404,161.7751,161.7751,1800.0
2016-08-12 11:35:00,231.55,231.67,231.29,231.42,2209.0,161.7052,161.789,161.5237,161.6144,2209.0
2016-08-12 11:40:00,231.07,231.15,231.06,231.15,400.0,161.37,161.4259,161.363,161.4259,400.0
2016-08-12 11:45:00,231.09,231.25,231.0,231.0,3234.0,161.384,161.4957,161.3211,161.3211,3234.0
2016-08-12 11:50:00,231.02,231.35,231.0,231.22,5684.0,161.3351,161.5656,161.3211,161.4748,5684.0
2016-08-12 11:55:00,231.09,231.24,230.94,231.12,3000.0,161.384,161.4887,161.2792,161.4049,3000.0
2016-08-12 12:00:00,231.18,231.4,231.18,231.28,1727.0,161.4468,161.6005,161.4468,161.5167,1727.0
2016-08-12 12:05:00,231.19,231.19,230.78,230.78,2500.0,161.4538,161.4538,161.1675,161.1675,2500.0
2016-08-12 12:10:00,230.85,230.85,230.51,230.63,1986.0,161.2164,161.2164,160.9789,161.0627,1986.0
2016-08-12 12:15:00,230.51,230.55,230.38,230.55,1900.0,160.9789,161.0069,160.8881,161.0069,1900.0
2016-08-12 12:20:00,230.57,230.66,230.44,230.44,2100.0,161.0208,161.0837,160.93,160.93,2100.0
2016-08-12 12:25:00,230.41,230.46,230.27,230.37,1300.0,160.9091,160.944,160.8113,160.8812,1300.0
2016-08-12 12:30:00,230.37,230.37,230.08,230.08,2200.0,160.8812,160.8812,160.6786,160.6786,2200.0
2016-08-12 12:35:00,230.07,230.33,230.07,230.2,4396.0,160.6717,160.8532,160.6717,160.7624,4396.0
2016-08-12 12:40:00,230.21,230.25,230.03,230.25,4795.0,160.7694,160.7974,160.6437,160.7974,4795.0
2016-08-12 12:45:00,230.26,230.62,230.14,230.36,2318.0,160.8043,161.0558,160.7205,160.8742,2318.0
2016-08-12 12:50:00,230.36,230.49,230.22,230.22,1300.0,160.8742,160.965,160.7764,160.7764,1300.0
2016-08-12 12:55:00,230.22,230.32,230.22,230.32,500.0,160.7764,160.8462,160.7764,160.8462,500.0
2016-08-12 13:00:00,230.32,230.32,230.12,230.14,1900.0,160.8462,160.8462,160.7066,160.7205,1900.0
2016-08-12 13:05:00,230.14,230.14,229.77,229.78,3308.0,160.7205,160.7205,160.4621,160.4691,3308.0
2016-08-12 13:10:00,229.8,229.9,229.75,229.84,5800.0,160.4831,160.5529,160.4482,160.511,5800.0
2016-08-12 13:15:00,229.93,229.93,229.83,229.89,700.0,160.5739,160.5739,160.504,160.546,700.0
2016-08-12 13:20:00,229.9,229.93,229.82,229.93,2200.0,160.5529,160.5739,160.4971,160.5739,2200.0
2016-08-12 13:25:00,229.94,230.02,229.83,229.83,1900.0,160.5809,160.6367,160.504,160.504,1900.0
2016-08-12 13:30:00,229.87,229.95,229.75,229.75,3300.0,160.532,160.5879,160.4482,160.4482,3300.0
2016-08-12 13:35:00,229.84,229.93,229.77,229.77,1700.0,160.511,160.5739,160.4621,160.4621,1700.0
2016-08-12 13:40:00,229.79,229.8,229.74,229.8,1800.0,160.4761,160.4831,160.4412,160.4831,1800.0
2016-08-12 13:45:00,229.78,229.82,229.75,229.75,1100.0,160.4691,160.4971,160.4482,160.4482,1100.0
2016-08-12 13:50:00,229.81,230.07,229.8,230.05,4300.0,160.4901,160.6717,160.4831,160.6577,4300.0
2016-08-12 13:55:00,230.04,230.08,229.95,229.95,2595.0,160.6507,160.6786,160.5879,160.5879,2595.0
2016-08-12 14:00:00,229.95,229.99,229.85,229.91,1800.0,160.5879,160.6158,160.518,160.5599,1800.0
2016-08-12 14:05:00,229.84,230.07,229.83,230.06,3800.0,160.511,160.6717,160.504,160.6647,3800.0
2016-08-12 14:10:00,230.09,230.09,229.82,229.82,1800.0,160.6856,160.6856,160.4971,160.4971,1800.0
2016-08-12 14:15:00,229.84,229.85,229.73,229.73,3198.0,160.511,160.518,160.4342,160.4342,3198.0
2016-08-12 14:20:00,229.7,229.72,229.58,229.72,4704.0,160.4133,160.4272,160.3295,160.4272,4704.0
2016-08-12 14:25:00,229.6,229.72,229.56,229.72,4725.0,160.3434,160.4272,160.3155,160.4272,4725.0
2016-08-12 14:30:00,229.6,229.75,229.57,229.75,1300.0,160.3434,160.4482,160.3225,160.4482,1300.0
2016-08-12 14:35:00,229.8,229.86,229.72,229.85,3500.0,160.4831,160.525,160.4272,160.518,3500.0
2016-08-12 14:40:00,229.83,229.93,229.78,229.93,1395.0,160.504,160.5739,160.4691,160.5739,1395.0
2016-08-12 14:45:00,229.93,229.99,229.84,229.84,1000.0,160.5739,160.6158,160.511,160.511,1000.0
2016-08-12 14:50:00,229.84,230.03,229.79,230.02,4200.0,160.511,160.6437,160.4761,160.6367,4200.0
2016-08-12 14:55:00,230.02,230.02,229.82,229.92,3219.0,160.6367,160.6367,160.4971,160.5669,3219.0
2016-08-12 15:00:00,229.95,229.97,229.79,229.81,3298.0,160.5879,160.6018,160.4761,160.4901,3298.0
2016-08-12 15:05:00,229.81,230.0,229.79,229.98,2416.0,160.4901,160.6228,160.4761,160.6088,2416.0
2016-08-12 15:10:00,230.01,230.11,229.92,230.0,4396.0,160.6298,160.6996,160.5669,160.6228,4396.0
2016-08-12 15:15:00,229.97,230.3,229.93,230.3,6271.0,160.6018,160.8323,160.5739,160.8323,6271.0
2016-08-12 15:20:00,230.24,230.29,230.18,230.22,800.0,160.7904,160.8253,160.7485,160.7764,800.0
2016-08-12 15:25:00,230.19,230.44,230.19,230.43,4110.0,160.7555,160.93,160.7555,160.9231,4110.0
2016-08-12 15:30:00,230.4,230.5,230.23,230.37,3575.0,160.9021,160.972,160.7834,160.8812,3575.0
2016-08-12 15:35:00,230.41,230.47,230.35,230.38,4532.0,160.9091,160.951,160.8672,160.8881,4532.0
2016-08-12 15:40:00,230.45,230.5,230.41,230.45,4500.0,160.937,160.972,160.9091,160.937,4500.0
2016-08-12 15:45:00,230.44,230.5,230.4,230.5,11148.0,160.93,160.972,160.9021,160.972,11148.0
2016-08-12 15:50:00,230.49,230.5,230.23,230.27,9116.0,160.965,160.972,160.7834,160.8113,9116.0
2016-08-12 15:55:00,230.27,230.28,230.09,230.17,24736.0,160.8113,160.8183,160.6856,160.7415,24736.0
2016-08-15 09:30:00,230.42,230.8,229.67,230.21,9280.0,160.9161,161.1815,160.3923,160.7694,9280.0
2016-08-15 09:35:00,230.19,230.32,229.21,229.21,5119.0,160.7555,160.8462,160.0711,160.0711,5119.0
2016-08-15 09:40:00,229.15,230.01,229.14,229.82,3670.0,160.0292,160.6298,160.0222,160.4971,3670.0
2016-08-15 09:45:00,230.2,230.2,229.35,229.63,4100.0,160.7624,160.7624,160.1688,160.3644,4100.0
2016-08-15 09:50:00,229.39,229.68,229.31,229.31,5880.0,160.1968,160.3993,160.1409,160.1409,5880.0
2016-08-15 09:55:00,229.42,229.8,229.2,229.49,4500.0,160.2177,160.4831,160.0641,160.2666,4500.0
2016-08-15 10:00:00,229.2,229.46,229.16,229.17,6109.0,160.0641,160.2457,160.0361,160.0431,6109.0
2016-08-15 10:05:00,229.15,229.76,229.14,229.44,6200.0,160.0292,160.4552,160.0222,160.2317,6200.0
2016-08-15 10:10:00,229.45,229.45,228.77,228.99,5029.0,160.2387,160.2387,159.7638,159.9174,5029.0
2016-08-15 10:15:00,228.9,229.11,228.64,228.89,5807.0,159.8546,160.0012,159.673,159.8476,5807.0
2016-08-15 10:20:00,228.97,229.22,228.87,229.22,5104.0,159.9035,160.0781,159.8336,160.0781,5104.0
2016-08-15 10:25:00,229.1,229.5,229.1,229.45,3300.0,159.9942,160.2736,159.9942,160.2387,3300.0
2016-08-15 10:30:00,229.45,229.6,229.18,229.22,7824.0,160.2387,160.3434,160.0501,160.0781,7824.0
2016-08-15 10:35:00,229.33,229.33,229.09,229.32,5300.0,160.1549,160.1549,159.9873,160.1479,5300.0
2016-08-15 10:40:00,229.25,229.51,229.14,229.45,2700.0,160.099,160.2806,160.0222,160.2387,2700.0
2016-08-15 10:45:00,229.45,229.47,229.07,229.07,5079.0,160.2387,160.2526,159.9733,159.9733,5079.0
2016-08-15 10:50:00,229.08,229.41,229.04,229.24,4500.0,159.9803,160.2107,159.9523,160.092,4500.0
2016-08-15 10:55:00,229.21,229.44,229.13,229.35,6795.0,160.0711,160.2317,160.0152,160.1688,6795.0
2016-08-15 11:00:00,229.38,229.59,229.31,229.59,4697.0,160.1898,160.3364,160.1409,160.3364,4697.0
2016-08-15 11:05:00,229.55,229.55,229.16,229.32,3584.0,160.3085,160.3085,160.0361,160.1479,3584.0
2016-08-15 11:10:00,229.53,229.53,229.31,229.35,4142.0,160.2945,160.2945,160.1409,160.1688,4142.0
2016-08-15 11:15:00,229.34,229.56,229.22,229.56,3080.0,160.1619,160.3155,160.0781,160.3155,3080.0
2016-08-15 11:20:00,229.58,229.71,229.35,229.54,23876.0,160.3295,160.4202,160.1688,160.3015,23876.0
2016-08-15 11:25:00,229.37,229.51,229.32,229.46,900.0,160.1828,160.2806,160.1479,160.2457,900.0
2016-08-15 11:30:00,229.51,229.72,229.51,229.64,1900.0,160.2806,160.4272,160.2806,160.3714,1900.0
2016-08-15 11:35:00,229.62,229.66,229.48,229.58,6687.0,160.3574,160.3853,160.2596,160.3295,6687.0
2016-08-15 11:40:00,229.64,229.72,229.58,229.67,1500.0,160.3714,160.4272,160.3295,160.3923,1500.0
2016-08-15 11:45:00,229.7,229.86,229.7,229.73,3371.0,160.4133,160.525,160.4133,160.4342,3371.0
2016-08-15 11:50:00,229.68,229.72,229.45,229.45,1700.0,160.3993,160.4272,160.2387,160.2387,1700.0
2016-08-15 11:55:00,229.51,229.59,229.23,229.52,3000.0,160.2806,160.3364,160.085,160.2876,3000.0
2016-08-15 12:00:00,229.61,229.76,229.61,229.76,2084.0,160.3504,160.4552,160.3504,160.4552,2084.0
2016-08-15 12:05:00,229.79,229.89,229.77,229.83,1700.0,160.4761,160.546,160.4621,160.504,1700.0
2016-08-15 12:10:00,229.83,230.02,229.82,229.89,1900.0,160.504,160.6367,160.4971,160.546,1900.0
2016-08-15 12:15:00,230.01,230.06,229.92,230.04,2800.0,160.6298,160.6647,160.5669,160.6507,2800.0
2016-08-15 12:20:00,230.04,230.2,230.0,230.07,3610.0,160.6507,160.7624,160.6228,160.6717,3610.0
2016-08-15 12:25:00,229.86,229.89,229.73,229.73,1050.0,160.525,160.546,160.4342,160.4342,1050.0
2016-08-15 12:30:00,229.84,230.05,229.84,229.98,2059.0,160.511,160.6577,160.511,160.6088,2059.0
2016-08-15 12:35:00,230.07,230.09,229.88,229.88,1400.0,160.6717,160.6856,160.539,160.539,1400.0
2016-08-15 12:40:00,229.89,229.97,229.8,229.9,7301.0,160.546,160.6018,160.4831,160.5529,7301.0
2016-08-15 12:45:00,229.89,229.89,229.74,229.74,700.0,160.546,160.546,160.4412,160.4412,700.0
2016-08-15 12:50:00,229.75,229.8,229.59,229.76,3637.0,160.4482,160.4831,160.3364,160.4552,3637.0
2016-08-15 12:55:00,229.7,229.7,229.39,229.46,6134.0,160.4133,160.4133,160.1968,160.2457,6134.0
2016-08-15 13:00:00,229.53,229.54,229.33,229.42,5340.0,160.2945,160.3015,160.1549,160.2177,5340.0
2016-08-15 13:05:00,229.4,229.45,229.33,229.43,3100.0,160.2038,160.2387,160.1549,160.2247,3100.0
2016-08-15 13:10:00,229.43,229.6,229.43,229.46,2000.0,160.2247,160.3434,160.2247,160.2457,2000.0
2016-08-15 13:15:00,229.4,229.49,229.22,229.25,1400.0,160.2038,160.2666,160.0781,160.099,1400.0
2016-08-15 13:20:00,229.18,229.21,228.98,229.03,4200.0,160.0501,160.0711,159.9104,159.9454,4200.0
2016-08-15 13:25:00,229.05,229.14,229.0,229.07,4294.0,159.9593,160.0222,159.9244,159.9733,4294.0
2016-08-15 13:30:00,229.15,229.37,229.08,229.12,6625.0,160.0292,160.1828,159.9803,160.0082,6625.0
2016-08-15 13:35:00,229.17,229.26,229.11,229.15,2888.0,160.0431,160.106,160.0012,160.0292,2888.0
2016-08-15 13:40:00,229.17,229.17,229.04,229.09,5743.0,160.0431,160.0431,159.9523,159.9873,5743.0
2016-08-15 13:45:00,229.09,229.09,228.98,228.98,1143.0,159.9873,159.9873,159.9104,159.9104,1143.0
2016-08-15 13:50:00,228.96,228.96,228.76,228.81,3730.0,159.8965,159.8965,159.7568,159.7917,3730.0
2016-08-15 13:55:00,228.8,228.8,228.61,228.71,3830.0,159.7847,159.7847,159.6521,159.7219,3830.0
2016-08-15 14:00:00,228.8,228.85,228.76,228.77,800.0,159.7847,159.8197,159.7568,159.7638,800.0
2016-08-15 14:05:00,228.84,228.89,228.48,228.6,6280.0,159.8127,159.8476,159.5613,159.6451,6280.0
2016-08-15 14:10:00,228.57,228.74,228.55,228.62,4017.0,159.6241,159.7428,159.6101,159.659,4017.0
2016-08-15 14:15:00,228.59,228.7,228.59,228.67,1012.0,159.6381,159.7149,159.6381,159.694,1012.0
2016-08-15 14:20:00,228.67,228.67,228.35,228.54,2900.0,159.694,159.694,159.4705,159.6032,2900.0
2016-08-15 14:25:00,228.55,228.75,228.54,228.75,4000.0,159.6101,159.7498,159.6032,159.7498,4000.0
2016-08-15 14:30:00,228.68,228.72,228.52,228.55,4267.0,159.7009,159.7289,159.5892,159.6101,4267.0
2016-08-15 14:35:00,228.58,228.63,228.48,228.51,19575.0,159.6311,159.666,159.5613,159.5822,19575.0
2016-08-15 14:40:00,228.53,228.72,228.53,228.63,2841.0,159.5962,159.7289,159.5962,159.666,2841.0
2016-08-15 14:45:00,228.62,228.66,228.43,228.61,4113.0,159.659,159.687,159.5263,159.6521,4113.0
2016-08-15 14:50:00,228.61,228.79,228.61,228.69,3935.0,159.6521,159.7778,159.6521,159.7079,3935.0
2016-08-15 14:55:00,228.69,228.75,228.55,228.71,3430.0,159.7079,159.7498,159.6101,159.7219,3430.0
2016-08-15 15:00:00,228.74,228.8,228.67,228.8,8884.0,159.7428,159.7847,159.694,159.7847,8884.0
2016-08-15 15:05:00,228.82,229.04,228.79,229.04,3678.0,159.7987,159.9523,159.7778,159.9523,3678.0
2016-08-15 15:10:00,229.04,229.16,228.9,228.9,2751.0,159.9523,160.0361,159.8546,159.8546,2751.0
2016-08-15 15:15:00,228.85,228.97,228.71,228.91,3090.0,159.8197,159.9035,159.7219,159.8616,3090.0
2016-08-15 15:20:00,228.89,228.92,228.89,228.92,701.0,159.8476,159.8685,159.8476,159.8685,701.0
2016-08-15 15:25:00,228.91,228.91,228.6,228.6,6240.0,159.8616,159.8616,159.6451,159.6451,6240.0
2016-08-15 15:30:00,228.64,228.82,228.6,228.68,3000.0,159.673,159.7987,159.6451,159.7009,3000.0
2016-08-15 15:35:00,228.72,228.85,228.62,228.82,8371.0,159.7289,159.8197,159.659,159.7987,8371.0
2016-08-15 15:40:00,228.8,228.9,228.51,228.62,13081.0,159.7847,159.8546,159.5822,159.659,13081.0
2016-08-15 15:45:00,228.65,228.83,228.51,228.51,9900.0,159.68,159.8057,159.5822,159.5822,9900.0
2016-08-15 15:50:00,228.62,228.76,228.58,228.75,9722.0,159.659,159.7568,159.6311,159.7498,9722.0
2016-08-15 15:55:00,228.76,229.05,228.69,229.05,48092.0,159.7568,159.9593,159.7079,159.9593,48092.0
2016-08-16 09:30:00,228.21,228.8,228.01,228.52,7339.0,159.3727,159.7847,159.233,159.5892,7339.0
2016-08-16 09:35:00,228.31,228.6,227.63,227.91,11478.0,159.4425,159.6451,158.9677,159.1632,11478.0
2016-08-16 09:40:00,228.09,228.09,227.35,227.36,4918.0,159.2889,159.2889,158.7721,158.7791,4918.0
2016-08-16 09:45:00,227.36,227.73,227.05,227.38,12325.0,158.7791,159.0375,158.5626,158.7931,12325.0
2016-08-16 09:50:00,227.46,227.7,227.15,227.27,6498.0,158.8489,159.0165,158.6324,158.7162,6498.0
2016-08-16 09:55:00,227.26,227.26,227.01,227.14,4334.0,158.7093,158.7093,158.5347,158.6255,4334.0
2016-08-16 10:00:00,227.04,227.24,226.63,226.68,8701.0,158.5556,158.6953,158.2693,158.3042,8701.0
2016-08-16 10:05:00,226.74,227.3,226.62,227.3,2500.0,158.3461,158.7372,158.2623,158.7372,2500.0
2016-08-16 10:10:00,227.6,228.21,227.5,228.01,4749.0,158.9467,159.3727,158.8769,159.233,4749.0
2016-08-16 10:15:00,227.96,228.38,227.92,228.38,5944.0,159.1981,159.4914,159.1702,159.4914,5944.0
2016-08-16 10:20:00,228.2,228.47,228.15,228.43,6454.0,159.3657,159.5543,159.3308,159.5263,6454.0
2016-08-16 10:25:00,228.51,228.55,228.23,228.35,2656.0,159.5822,159.6101,159.3867,159.4705,2656.0
2016-08-16 10:30:00,228.44,228.44,228.11,228.11,3050.0,159.5333,159.5333,159.3029,159.3029,3050.0
2016-08-16 10:35:00,228.11,228.29,227.81,227.94,4170.0,159.3029,159.4286,159.0934,159.1841,4170.0
2016-08-16 10:40:00,227.84,227.89,227.78,227.87,3031.0,159.1143,159.1492,159.0724,159.1353,3031.0
2016-08-16 10:45:00,227.85,227.95,227.7,227.88,5553.0,159.1213,159.1911,159.0165,159.1422,5553.0
2016-08-16 10:50:00,227.7,227.79,227.51,227.51,2261.0,159.0165,159.0794,158.8839,158.8839,2261.0
2016-08-16 10:55:00,227.53,227.9,227.4,227.73,7518.0,158.8978,159.1562,158.807,159.0375,7518.0
2016-08-16 11:00:00,227.64,227.86,227.49,227.63,3510.0,158.9746,159.1283,158.8699,158.9677,3510.0
2016-08-16 11:05:00,227.63,227.82,227.63,227.7,2542.0,158.9677,159.1003,158.9677,159.0165,2542.0
2016-08-16 11:10:00,227.7,227.75,227.34,227.34,6056.0,159.0165,159.0515,158.7651,158.7651,6056.0
2016-08-16 11:15:00,227.5,227.55,227.38,227.39,1749.0,158.8769,158.9118,158.7931,158.8001,1749.0
2016-08-16 11:20:00,227.22,227.7,227.22,227.7,4316.0,158.6813,159.0165,158.6813,159.0165,4316.0
2016-08-16 11:25:00,227.69,227.8,227.44,227.53,2916.0,159.0096,159.0864,158.835,158.8978,2916.0
2016-08-16 11:30:00,227.45,227.62,227.32,227.47,3185.0,158.842,158.9607,158.7512,158.8559,3185.0
2016-08-16 11:35:00,227.53,227.53,227.2,227.28,5576.0,158.8978,158.8978,158.6674,158.7232,5576.0
2016-08-16 11:40:00,227.28,227.45,227.28,227.43,1590.0,158.7232,158.842,158.7232,158.828,1590.0
2016-08-16 11:45:00,227.46,227.57,227.4,227.57,1100.0,158.8489,158.9258,158.807,158.9258,1100.0
2016-08-16 11:50:00,227.55,227.55,227.26,227.28,2246.0,158.9118,158.9118,158.7093,158.7232,2246.0
2016-08-16 11:55:00,227.25,227.27,227.25,227.26,700.0,158.7023,158.7162,158.7023,158.7093,700.0
2016-08-16 12:00:00,227.1,227.12,226.9,226.93,4488.0,158.5975,158.6115,158.4579,158.4788,4488.0
2016-08-16 12:05:00,226.82,227.31,226.79,227.12,6300.0,158.402,158.7442,158.381,158.6115,6300.0
2016-08-16 12:10:00,227.43,227.43,227.31,227.36,747.0,158.828,158.828,158.7442,158.7791,747.0
2016-08-16 12:15:00,227.37,227.47,227.26,227.47,4712.0,158.7861,158.8559,158.7093,158.8559,4712.0
2016-08-16 12:20:00,227.47,227.47,227.29,227.32,9122.0,158.8559,158.8559,158.7302,158.7512,9122.0
2016-08-16 12:25:00,227.16,227.28,227.01,227.28,4465.0,158.6394,158.7232,158.5347,158.7232,4465.0
2016-08-16 12:30:00,227.33,227.44,227.33,227.44,1100.0,158.7581,158.835,158.7581,158.835,1100.0
2016-08-16 12:35:00,227.45,227.51,227.36,227.36,705.0,158.842,158.8839,158.7791,158.7791,705.0
2016-08-16 12:40:00,227.26,227.3,227.26,227.3,205.0,158.7093,158.7372,158.7093,158.7372,205.0
2016-08-16 12:45:00,227.25,227.36,227.25,227.29,4035.0,158.7023,158.7791,158.7023,158.7302,4035.0
2016-08-16 12:50:00,227.29,227.37,227.13,227.29,2749.0,158.7302,158.7861,158.6185,158.7302,2749.0
2016-08-16 12:55:00,227.45,227.47,227.15,227.15,1012.0,158.842,158.8559,158.6324,158.6324,1012.0
2016-08-16 13:00:00,227.26,227.26,226.92,226.92,6323.0,158.7093,158.7093,158.4718,158.4718,6323.0
2016-08-16 13:05:00,227.13,227.13,226.98,226.98,430.0,158.6185,158.6185,158.5137,158.5137,430.0
2016-08-16 13:10:00,227.08,227.08,226.9,226.91,2308.0,158.5836,158.5836,158.4579,158.4648,2308.0
2016-08-16 13:15:00,226.91,226.91,226.81,226.82,1600.0,158.4648,158.4648,158.395,158.402,1600.0
2016-08-16 13:20:00,226.79,226.8,226.55,226.65,3340.0,158.381,158.388,158.2134,158.2833,3340.0
2016-08-16 13:25:00,226.65,227.07,226.65,227.07,3100.0,158.2833,158.5766,158.2833,158.5766,3100.0
2016-08-16 13:30:00,226.99,227.06,226.87,226.91,1902.0,158.5207,158.5696,158.4369,158.4648,1902.0
2016-08-16 13:35:00,226.92,227.01,226.78,226.78,1868.0,158.4718,158.5347,158.3741,158.3741,1868.0
2016-08-16 13:40:00,226.73,226.8,226.7,226.75,1800.0,158.3391,158.388,158.3182,158.3531,1800.0
2016-08-16 13:45:00,226.8,227.02,226.8,227.02,2889.0,158.388,158.5417,158.388,158.5417,2889.0
2016-08-16 13:50:00,227.1,227.29,227.1,227.29,2745.0,158.5975,158.7302,158.5975,158.7302,2745.0
2016-08-16 13:55:00,227.17,227.17,226.83,227.03,1600.0,158.6464,158.6464,158.409,158.5486,1600.0
2016-08-16 14:00:00,227.17,227.44,227.15,227.44,5426.0,158.6464,158.835,158.6324,158.835,5426.0
2016-08-16 14:05:00,227.47,227.61,227.42,227.61,1000.0,158.8559,158.9537,158.821,158.9537,1000.0
2016-08-16 14:10:00,227.53,227.58,227.44,227.51,2700.0,158.8978,158.9327,158.835,158.8839,2700.0
2016-08-16 14:15:00,227.41,227.51,227.32,227.51,2661.0,158.814,158.8839,158.7512,158.8839,2661.0
2016-08-16 14:20:00,227.53,227.53,227.26,227.26,1119.0,158.8978,158.8978,158.7093,158.7093,1119.0
2016-08-16 14:25:00,227.29,227.42,227.25,227.25,3186.0,158.7302,158.821,158.7023,158.7023,3186.0
2016-08-16 14:30:00,227.34,227.4,227.3,227.38,1757.0,158.7651,158.807,158.7372,158.7931,1757.0
2016-08-16 14:35:00,227.38,227.76,227.23,227.62,9949.0,158.7931,159.0584,158.6883,158.9607,9949.0
2016-08-16 14:40:00,227.6,227.75,227.46,227.66,6684.0,158.9467,159.0515,158.8489,158.9886,6684.0
2016-08-16 14:45:00,227.66,227.66,227.57,227.59,1800.0,158.9886,158.9886,158.9258,158.9397,1800.0
2016-08-16 14:50:00,227.59,227.68,227.57,227.68,3934.0,158.9397,159.0026,158.9258,159.0026,3934.0
2016-08-16 14:55:00,227.71,227.73,227.67,227.72,2300.0,159.0235,159.0375,158.9956,159.0305,2300.0
2016-08-16 15:00:00,227.72,227.72,227.64,227.67,3817.0,159.0305,159.0305,158.9746,158.9956,3817.0
2016-08-16 15:05:00,227.7,227.7,227.63,227.67,2331.0,159.0165,159.0165,158.9677,158.9956,2331.0
2016-08-16 15:10:00,227.66,227.66,227.49,227.53,3100.0,158.9886,158.9886,158.8699,158.8978,3100.0
2016-08-16 15:15:00,227.52,227.54,227.43,227.53,3307.0,158.8908,158.9048,158.828,158.8978,3307.0
2016-08-16 15:20:00,227.5,227.68,227.46,227.67,5902.0,158.8769,159.0026,158.8489,158.9956,5902.0
2016-08-16 15:25:00,227.63,227.68,227.6,227.62,5631.0,158.9677,159.0026,158.9467,158.9607,5631.0
2016-08-16 15:30:00,227.67,227.67,227.48,227.55,5122.0,158.9956,158.9956,158.8629,158.9118,5122.0
2016-08-16 15:35:00,227.55,227.57,227.3,227.39,2542.0,158.9118,158.9258,158.7372,158.8001,2542.0
2016-08-16 15:40:00,227.39,227.56,227.36,227.47,8278.0,158.8001,158.9188,158.7791,158.8559,8278.0
2016-08-16 15:45:00,227.43,227.84,227.43,227.74,10736.0,158.828,159.1143,158.828,159.0445,10736.0
2016-08-16 15:50:00,227.81,227.81,227.62,227.67,19538.0,159.0934,159.0934,158.9607,158.9956,19538.0
2016-08-16 15:55:00,227.68,227.73,227.47,227.52,27938.0,159.0026,159.0375,158.8559,158.8908,27938.0
2016-08-17 09:30:00,228.12,228.12,227.17,227.19,8386.0,159.3099,159.3099,158.6464,158.6604,8386.0
2016-08-17 09:35:00,227.02,227.73,226.75,227.22,6418.0,158.5417,159.0375,158.3531,158.6813,6418.0
2016-08-17 09:40:00,227.39,227.47,226.99,227.0,3567.0,158.8001,158.8559,158.5207,158.5277,3567.0
2016-08-17 09:45:00,227.0,227.02,226.43,226.48,4000.0,158.5277,158.5417,158.1296,158.1645,4000.0
2016-08-17 09:50:00,226.45,226.91,226.29,226.9,4522.0,158.1436,158.4648,158.0319,158.4579,4522.0
2016-08-17 09:55:00,226.78,227.1,226.65,226.75,5991.0,158.3741,158.5975,158.2833,158.3531,5991.0
2016-08-17 10:00:00,226.63,226.91,226.53,226.68,3402.0,158.2693,158.4648,158.1995,158.3042,3402.0
2016-08-17 10:05:00,226.63,226.97,226.61,226.97,4900.0,158.2693,158.5067,158.2553,158.5067,4900.0
2016-08-17 10:10:00,227.05,227.07,226.6,226.65,5090.0,158.5626,158.5766,158.2483,158.2833,5090.0
2016-08-17 10:15:00,226.61,226.76,226.24,226.28,3450.0,158.2553,158.3601,157.9969,158.0249,3450.0
2016-08-17 10:20:00,226.4,226.75,226.21,226.69,3317.0,158.1087,158.3531,157.976,158.3112,3317.0
2016-08-17 10:25:00,226.7,226.73,226.33,226.43,4449.0,158.3182,158.3391,158.0598,158.1296,4449.0
2016-08-17 10:30:00,226.8,227.26,226.62,226.65,7616.0,158.388,158.7093,158.2623,158.2833,7616.0
2016-08-17 10:35:00,226.57,226.89,226.54,226.62,7114.0,158.2274,158.4509,158.2064,158.2623,7114.0
2016-08-17 10:40:00,226.63,227.02,226.63,227.02,3268.0,158.2693,158.5417,158.2693,158.5417,3268.0
2016-08-17 10:45:00,226.92,226.95,226.62,226.73,3313.0,158.4718,158.4928,158.2623,158.3391,3313.0
2016-08-17 10:50:00,226.62,226.85,226.42,226.77,7151.0,158.2623,158.4229,158.1226,158.3671,7151.0
2016-08-17 10:55:00,226.8,226.95,226.63,226.95,5768.0,158.388,158.4928,158.2693,158.4928,5768.0
2016-08-17 11:00:00,226.96,227.03,226.88,226.88,1800.0,158.4998,158.5486,158.4439,158.4439,1800.0
2016-08-17 11:05:00,226.73,226.97,226.73,226.93,3785.0,158.3391,158.5067,158.3391,158.4788,3785.0
2016-08-17 11:10:00,226.89,226.92,226.84,226.9,2900.0,158.4509,158.4718,158.416,158.4579,2900.0
2016-08-17 11:15:00,226.88,227.05,226.84,226.99,5766.0,158.4439,158.5626,158.416,158.5207,5766.0
2016-08-17 11:20:00,226.92,226.99,226.7,226.7,2109.0,158.4718,158.5207,158.3182,158.3182,2109.0
2016-08-17 11:25:00,226.73,226.89,226.56,226.56,10422.0,158.3391,158.4509,158.2204,158.2204,10422.0
2016-08-17 11:30:00,226.6,226.72,226.47,226.51,8785.0,158.2483,158.3322,158.1576,158.1855,8785.0
2016-08-17 11:35:00,226.53,226.55,226.29,226.49,8370.0,158.1995,158.2134,158.0319,158.1715,8370.0
2016-08-17 11:40:00,226.53,226.63,226.47,226.62,3339.0,158.1995,158.2693,158.1576,158.2623,3339.0
2016-08-17 11:45:00,226.59,226.79,226.49,226.7,2930.0,158.2414,158.381,158.1715,158.3182,2930.0
2016-08-17 11:50:00,226.7,226.78,226.6,226.63,8814.0,158.3182,158.3741,158.2483,158.2693,8814.0
2016-08-17 11:55:00,226.65,226.92,226.65,226.92,1822.0,158.2833,158.4718,158.2833,158.4718,1822.0
2016-08-17 12:00:00,226.9,226.95,226.71,226.8,2358.0,158.4579,158.4928,158.3252,158.388,2358.0
2016-08-17 12:05:00,226.76,227.05,226.76,226.95,2527.0,158.3601,158.5626,158.3601,158.4928,2527.0
2016-08-17 12:10:00,226.87,227.02,226.73,226.84,3201.0,158.4369,158.5417,158.3391,158.416,3201.0
2016-08-17 12:15:00,226.83,226.95,226.83,226.89,1700.0,158.409,158.4928,158.409,158.4509,1700.0
2016-08-17 12:20:00,226.93,227.15,226.93,227.15,1100.0,158.4788,158.6324,158.4788,158.6324,1100.0
2016-08-17 12:25:00,227.1,227.21,226.88,226.9,2700.0,158.5975,158.6743,158.4439,158.4579,2700.0
2016-08-17 12:30:00,226.96,227.0,226.82,226.82,600.0,158.4998,158.5277,158.402,158.402,600.0
2016-08-17 12:35:00,226.88,226.98,226.8,226.93,3296.0,158.4439,158.5137,158.388,158.4788,3296.0
2016-08-17 12:40:00,226.92,227.02,226.81,227.0,2600.0,158.4718,158.5417,158.395,158.5277,2600.0
2016-08-17 12:45:00,226.93,227.14,226.93,226.99,2050.0,158.4788,158.6255,158.4788,158.5207,2050.0
2016-08-17 12:50:00,227.04,227.11,226.71,226.75,3600.0,158.5556,158.6045,158.3252,158.3531,3600.0
2016-08-17 12:55:00,226.87,227.0,226.74,226.81,2100.0,158.4369,158.5277,158.3461,158.395,2100.0
2016-08-17 13:00:00,226.82,226.84,226.75,226.8,1300.0,158.402,158.416,158.3531,158.388,1300.0
2016-08-17 13:05:00,226.66,226.76,226.6,226.67,500.0,158.2902,158.3601,158.2483,158.2972,500.0
2016-08-17 13:10:00,226.68,226.74,226.6,226.74,4128.0,158.3042,158.3461,158.2483,158.3461,4128.0
2016-08-17 13:15:00,226.75,226.81,226.63,226.81,2690.0,158.3531,158.395,158.2693,158.395,2690.0
2016-08-17 13:20:00,226.86,226.91,226.8,226.8,2653.0,158.4299,158.4648,158.388,158.388,2653.0
2016-08-17 13:25:00,226.74,226.88,226.68,226.88,17590.0,158.3461,158.4439,158.3042,158.4439,17590.0
2016-08-17 13:30:00,226.89,227.02,226.88,227.02,1800.0,158.4509,158.5417,158.4439,158.5417,1800.0
2016-08-17 13:35:00,226.83,227.4,226.83,227.4,2220.0,158.409,158.807,158.409,158.807,2220.0
2016-08-17 13:40:00,227.54,227.55,227.06,227.2,10814.0,158.9048,158.9118,158.5696,158.6674,10814.0
2016-08-17 13:45:00,227.12,227.12,226.96,227.06,2500.0,158.6115,158.6115,158.4998,158.5696,2500.0
2016-08-17 13:50:00,227.04,227.23,227.04,227.22,6715.0,158.5556,158.6883,158.5556,158.6813,6715.0
2016-08-17 13:55:00,227.22,227.32,227.12,227.14,7512.0,158.6813,158.7512,158.6115,158.6255,7512.0
2016-08-17 14:00:00,227.1,228.55,226.87,228.55,10789.0,158.5975,159.6101,158.4369,159.6101,10789.0
2016-08-17 14:05:00,228.42,228.66,228.33,228.34,7263.0,159.5194,159.687,159.4565,159.4635,7263.0
2016-08-17 14:10:00,228.33,228.9,228.3,228.9,8755.0,159.4565,159.8546,159.4356,159.8546,8755.0
2016-08-17 14:15:00,228.77,228.81,228.43,228.53,3865.0,159.7638,159.7917,159.5263,159.5962,3865.0
2016-08-17 14:20:00,228.54,228.68,228.33,228.33,3200.0,159.6032,159.7009,159.4565,159.4565,3200.0
2016-08-17 14:25:00,228.66,228.66,228.06,228.13,2219.0,159.687,159.687,159.268,159.3168,2219.0
2016-08-17 14:30:00,228.14,228.25,228.0,228.06,13313.0,159.3238,159.4006,159.2261,159.268,13313.0
2016-08-17 14:35:00,228.03,228.14,227.75,227.82,7355.0,159.247,159.3238,159.0515,159.1003,7355.0
2016-08-17 14:40:00,227.82,227.82,227.38,227.38,6498.0,159.1003,159.1003,158.7931,158.7931,6498.0
2016-08-17 14:45:00,227.43,227.53,227.29,227.45,4435.0,158.828,158.8978,158.7302,158.842,4435.0
2016-08-17 14:50:00,227.52,227.52,227.34,227.41,1445.0,158.8908,158.8908,158.7651,158.814,1445.0
2016-08-17 14:55:00,227.29,227.59,227.24,227.59,6667.0,158.7302,158.9397,158.6953,158.9397,6667.0
2016-08-17 15:00:00,227.54,227.72,227.37,227.5,3921.0,158.9048,159.0305,158.7861,158.8769,3921.0
2016-08-17 15:05:00,227.52,227.64,227.26,227.26,6718.0,158.8908,158.9746,158.7093,158.7093,6718.0
2016-08-17 15:10:00,227.3,227.54,227.22,227.45,4814.0,158.7372,158.9048,158.6813,158.842,4814.0
2016-08-17 15:15:00,227.49,227.86,227.49,227.8,5570.0,158.8699,159.1283,158.8699,159.0864,5570.0
2016-08-17 15:20:00,227.78,227.85,227.68,227.68,2346.0,159.0724,159.1213,159.0026,159.0026,2346.0
2016-08-17 15:25:00,227.73,227.82,227.55,227.66,7888.0,159.0375,159.1003,158.9118,158.9886,7888.0
2016-08-17 15:30:00,227.71,227.76,227.56,227.6,6020.0,159.0235,159.0584,158.9188,158.9467,6020.0
2016-08-17 15:35:00,227.67,227.91,227.63,227.91,4600.0,158.9956,159.1632,158.9677,159.1632,4600.0
2016-08-17 15:40:00,227.88,228.18,227.86,228.13,12786.0,159.1422,159.3518,159.1283,159.3168,12786.0
2016-08-17 15:45:00,228.15,228.3,228.11,228.28,6703.0,159.3308,159.4356,159.3029,159.4216,6703.0
2016-08-17 15:50:00,228.29,228.35,228.1,228.16,13974.0,159.4286,159.4705,159.2959,159.3378,13974.0
2016-08-17 15:55:00,228.17,228.21,227.77,227.96,44891.0,159.3448,159.3727,159.0654,159.1981,44891.0
2016-08-18 09:30:00,227.89,227.89,226.89,226.89,6200.0,159.1492,159.1492,158.4509,158.4509,6200.0
2016-08-18 09:35:00,227.22,228.0,226.88,227.26,7878.0,158.6813,159.2261,158.4439,158.7093,7878.0
2016-08-18 09:40:00,227.41,227.64,227.01,227.15,4340.0,158.814,158.9746,158.5347,158.6324,4340.0
2016-08-18 09:45:00,226.96,227.08,226.64,226.97,5121.0,158.4998,158.5836,158.2763,158.5067,5121.0
2016-08-18 09:50:00,226.97,227.26,226.75,227.26,5193.0,158.5067,158.7093,158.3531,158.7093,5193.0
2016-08-18 09:55:00,227.26,227.4,226.87,226.99,3800.0,158.7093,158.807,158.4369,158.5207,3800.0
2016-08-18 10:00:00,227.03,227.03,226.71,226.71,1000.0,158.5486,158.5486,158.3252,158.3252,1000.0
2016-08-18 10:05:00,226.76,226.76,226.23,226.3,4491.0,158.3601,158.3601,157.99,158.0388,4491.0
2016-08-18 10:10:00,226.27,226.44,226.15,226.44,5078.0,158.0179,158.1366,157.9341,158.1366,5078.0
2016-08-18 10:15:00,226.33,226.33,225.88,225.89,3414.0,158.0598,158.0598,157.7455,157.7525,3414.0
2016-08-18 10:20:00,225.77,225.77,225.4,225.47,4470.0,157.6687,157.6687,157.4103,157.4592,4470.0
2016-08-18 10:25:00,225.43,225.57,225.31,225.31,904.0,157.4313,157.529,157.3475,157.3475,904.0
2016-08-18 10:30:00,225.46,226.08,225.38,225.73,7683.0,157.4522,157.8852,157.3963,157.6408,7683.0
2016-08-18 10:35:00,225.8,226.46,225.73,226.46,5100.0,157.6897,158.1506,157.6408,158.1506,5100.0
2016-08-18 10:40:00,226.48,226.59,226.47,226.5,2136.0,158.1645,158.2414,158.1576,158.1785,2136.0
2016-08-18 10:45:00,226.53,226.53,226.0,226.38,5823.0,158.1995,158.1995,157.8293,158.0947,5823.0
2016-08-18 10:50:00,226.49,226.63,226.39,226.63,5749.0,158.1715,158.2693,158.1017,158.2693,5749.0
2016-08-18 10:55:00,226.71,226.89,226.64,226.79,1950.0,158.3252,158.4509,158.2763,158.381,1950.0
2016-08-18 11:00:00,226.82,226.97,226.6,226.67,15463.0,158.402,158.5067,158.2483,158.2972,15463.0
2016-08-18 11:05:00,226.65,226.89,226.64,226.83,15789.0,158.2833,158.4509,158.2763,158.409,15789.0
2016-08-18 11:10:00,226.83,226.9,226.69,226.76,1857.0,158.409,158.4579,158.3112,158.3601,1857.0
2016-08-18 11:15:00,226.69,226.69,226.39,226.51,4022.0,158.3112,158.3112,158.1017,158.1855,4022.0
2016-08-18 11:20:00,226.45,226.84,226.45,226.83,6215.0,158.1436,158.416,158.1436,158.409,6215.0
2016-08-18 11:25:00,226.87,227.12,226.72,227.12,7605.0,158.4369,158.6115,158.3322,158.6115,7605.0
2016-08-18 11:30:00,227.01,227.01,226.5,226.5,4035.0,158.5347,158.5347,158.1785,158.1785,4035.0
2016-08-18 11:35:00,226.61,226.61,226.38,226.42,1117.0,158.2553,158.2553,158.0947,158.1226,1117.0
2016-08-18 11:40:00,226.49,226.63,225.99,226.02,9317.0,158.1715,158.2693,157.8223,157.8433,9317.0
2016-08-18 11:45:00,226.29,226.5,226.15,226.27,6500.0,158.0319,158.1785,157.9341,158.0179,6500.0
2016-08-18 11:50:00,226.19,226.52,226.18,226.37,5037.0,157.962,158.1925,157.955,158.0877,5037.0
2016-08-18 11:55:00,226.23,226.44,226.1,226.15,9154.0,157.99,158.1366,157.8992,157.9341,9154.0
2016-08-18 12:00:00,226.34,226.34,225.97,226.19,2779.0,158.0668,158.0668,157.8084,157.962,2779.0
2016-08-18 12:05:00,226.29,226.5,226.25,226.32,3157.0,158.0319,158.1785,158.0039,158.0528,3157.0
2016-08-18 12:10:00,226.24,226.24,225.89,225.98,1500.0,157.9969,157.9969,157.7525,157.8154,1500.0
2016-08-18 12:15:00,226.16,226.16,225.75,225.9,4200.0,157.9411,157.9411,157.6547,157.7595,4200.0
2016-08-18 12:20:00,225.83,226.12,225.82,225.94,1500.0,157.7106,157.9131,157.7036,157.7874,1500.0
2016-08-18 12:25:00,225.83,225.83,225.63,225.7,2600.0,157.7106,157.7106,157.5709,157.6198,2600.0
2016-08-18 12:30:00,225.69,225.91,225.58,225.72,5984.0,157.6128,157.7665,157.536,157.6338,5984.0
2016-08-18 12:35:00,225.67,225.87,225.67,225.7,4952.0,157.5989,157.7385,157.5989,157.6198,4952.0
2016-08-18 12:40:00,225.7,225.91,225.7,225.91,1700.0,157.6198,157.7665,157.6198,157.7665,1700.0
2016-08-18 12:45:00,225.89,226.1,225.88,226.05,2964.0,157.7525,157.8992,157.7455,157.8642,2964.0
2016-08-18 12:50:00,225.98,226.14,225.98,226.14,1400.0,157.8154,157.9271,157.8154,157.9271,1400.0
2016-08-18 12:55:00,226.05,226.29,226.05,226.11,4000.0,157.8642,158.0319,157.8642,157.9062,4000.0
2016-08-18 13:00:00,226.02,226.22,225.89,226.14,2518.0,157.8433,157.983,157.7525,157.9271,2518.0
2016-08-18 13:05:00,226.01,226.25,226.01,226.25,1500.0,157.8363,158.0039,157.8363,158.0039,1500.0
2016-08-18 13:10:00,226.13,226.41,226.08,226.39,2146.0,157.9201,158.1157,157.8852,158.1017,2146.0
2016-08-18 13:15:00,226.28,226.28,226.09,226.09,1800.0,158.0249,158.0249,157.8922,157.8922,1800.0
2016-08-18 13:20:00,226.27,226.39,226.23,226.25,1748.0,158.0179,158.1017,157.99,158.0039,1748.0
2016-08-18 13:25:00,226.27,226.36,226.1,226.21,2517.0,158.0179,158.0807,157.8992,157.976,2517.0
2016-08-18 13:30:00,226.23,226.33,225.98,226.17,1492.0,157.99,158.0598,157.8154,157.9481,1492.0
2016-08-18 13:35:00,226.22,226.31,226.17,226.31,2427.0,157.983,158.0458,157.9481,158.0458,2427.0
2016-08-18 13:40:00,226.32,226.59,226.29,226.5,3863.0,158.0528,158.2414,158.0319,158.1785,3863.0
2016-08-18 13:45:00,226.57,226.66,226.48,226.64,1401.0,158.2274,158.2902,158.1645,158.2763,1401.0
2016-08-18 13:50:00,226.49,226.62,226.31,226.31,4213.0,158.1715,158.2623,158.0458,158.0458,4213.0
2016-08-18 13:55:00,226.42,226.42,226.08,226.2,2026.0,158.1226,158.1226,157.8852,157.969,2026.0
2016-08-18 14:00:00,226.17,226.35,226.17,226.35,1426.0,157.9481,158.0738,157.9481,158.0738,1426.0
2016-08-18 14:05:00,226.32,226.39,226.23,226.23,2852.0,158.0528,158.1017,157.99,157.99,2852.0
2016-08-18 14:10:00,226.25,226.41,226.25,226.41,2081.0,158.0039,158.1157,158.0039,158.1157,2081.0
2016-08-18 14:15:00,226.52,226.56,226.45,226.54,1919.0,158.1925,158.2204,158.1436,158.2064,1919.0
2016-08-18 14:20:00,226.59,226.63,226.46,226.54,2566.0,158.2414,158.2693,158.1506,158.2064,2566.0
2016-08-18 14:25:00,226.64,226.78,226.47,226.63,4863.0,158.2763,158.3741,158.1576,158.2693,4863.0
2016-08-18 14:30:00,226.61,226.76,226.47,226.6,4298.0,158.2553,158.3601,158.1576,158.2483,4298.0
2016-08-18 14:35:00,226.66,226.66,226.46,226.53,1900.0,158.2902,158.2902,158.1506,158.1995,1900.0
2016-08-18 14:40:00,226.49,226.52,226.29,226.35,3000.0,158.1715,158.1925,158.0319,158.0738,3000.0
2016-08-18 14:45:00,226.44,226.56,226.36,226.56,2380.0,158.1366,158.2204,158.0807,158.2204,2380.0
2016-08-18 14:50:00,226.44,226.48,226.37,226.46,1766.0,158.1366,158.1645,158.0877,158.1506,1766.0
2016-08-18 14:55:00,226.39,226.49,226.3,226.49,1800.0,158.1017,158.1715,158.0388,158.1715,1800.0
2016-08-18 15:00:00,226.44,226.44,226.29,226.37,900.0,158.1366,158.1366,158.0319,158.0877,900.0
2016-08-18 15:05:00,226.35,226.52,226.35,226.52,2700.0,158.0738,158.1925,158.0738,158.1925,2700.0
2016-08-18 15:10:00,226.49,226.62,226.47,226.62,1600.0,158.1715,158.2623,158.1576,158.2623,1600.0
2016-08-18 15:15:00,226.57,226.67,226.5,226.52,2858.0,158.2274,158.2972,158.1785,158.1925,2858.0
2016-08-18 15:20:00,226.57,226.74,226.56,226.74,2578.0,158.2274,158.3461,158.2204,158.3461,2578.0
2016-08-18 15:25:00,226.74,226.77,226.59,226.67,4400.0,158.3461,158.3671,158.2414,158.2972,4400.0
2016-08-18 15:30:00,226.68,226.77,226.63,226.73,9466.0,158.3042,158.3671,158.2693,158.3391,9466.0
2016-08-18 15:35:00,226.7,226.72,226.58,226.67,4909.0,158.3182,158.3322,158.2344,158.2972,4909.0
2016-08-18 15:40:00,226.61,226.73,226.59,226.66,5662.0,158.2553,158.3391,158.2414,158.2902,5662.0
2016-08-18 15:45:00,226.66,226.92,226.52,226.56,12455.0,158.2902,158.4718,158.1925,158.2204,12455.0
2016-08-18 15:50:00,226.59,226.64,226.5,226.52,8914.0,158.2414,158.2763,158.1785,158.1925,8914.0
2016-08-18 15:55:00,226.51,226.71,226.48,226.7,35789.0,158.1855,158.3252,158.1645,158.3182,35789.0
2016-08-19 09:30:00,225.96,226.67,225.96,226.67,40817.0,157.8014,158.2972,157.8014,158.2972,40817.0
2016-08-19 09:35:00,226.35,226.37,225.8,226.23,3278.0,158.0738,158.0877,157.6897,157.99,3278.0
2016-08-19 09:40:00,226.13,226.31,225.82,226.31,5113.0,157.9201,158.0458,157.7036,158.0458,5113.0
2016-08-19 09:45:00,226.32,226.39,225.79,225.85,3224.0,158.0528,158.1017,157.6827,157.7246,3224.0
2016-08-19 09:50:00,225.9,226.25,225.19,225.19,6949.0,157.7595,158.0039,157.2637,157.2637,6949.0
2016-08-19 09:55:00,225.14,225.22,224.58,224.69,7909.0,157.2287,157.2846,156.8377,156.9145,7909.0
2016-08-19 10:00:00,224.67,224.7,224.25,224.34,5453.0,156.9005,156.9215,156.6072,156.6701,5453.0
2016-08-19 10:05:00,224.34,224.5,224.07,224.07,3565.0,156.6701,156.7818,156.4815,156.4815,3565.0
2016-08-19 10:10:00,224.11,224.11,223.68,223.68,5402.0,156.5094,156.5094,156.2091,156.2091,5402.0
2016-08-19 10:15:00,223.69,224.22,223.66,224.22,7537.0,156.2161,156.5863,156.1952,156.5863,7537.0
2016-08-19 10:20:00,224.22,224.24,223.76,223.95,5002.0,156.5863,156.6002,156.265,156.3977,5002.0
2016-08-19 10:25:00,223.81,223.98,223.74,223.95,3811.0,156.2999,156.4186,156.251,156.3977,3811.0
2016-08-19 10:30:00,223.97,224.08,223.65,223.65,6405.0,156.4117,156.4885,156.1882,156.1882,6405.0
2016-08-19 10:35:00,223.76,223.76,223.42,223.76,4170.0,156.265,156.265,156.0276,156.265,4170.0
2016-08-19 10:40:00,223.67,223.67,223.43,223.48,2180.0,156.2022,156.2022,156.0345,156.0695,2180.0
2016-08-19 10:45:00,223.51,223.51,223.08,223.11,3584.0,156.0904,156.0904,155.7901,155.8111,3584.0
2016-08-19 10:50:00,223.18,223.19,223.0,223.03,4449.0,155.86,155.8669,155.7343,155.7552,4449.0
2016-08-19 10:55:00,223.02,223.43,222.82,223.41,18132.0,155.7482,156.0345,155.6085,156.0206,18132.0
2016-08-19 11:00:00,223.4,224.03,223.4,223.99,15775.0,156.0136,156.4536,156.0136,156.4256,15775.0
2016-08-19 11:05:00,224.0,224.02,223.76,223.9,10373.0,156.4326,156.4466,156.265,156.3628,10373.0
2016-08-19 11:10:00,224.01,224.1,223.8,223.99,5619.0,156.4396,156.5024,156.2929,156.4256,5619.0
2016-08-19 11:15:00,224.03,224.06,223.73,223.87,4608.0,156.4536,156.4745,156.2441,156.3418,4608.0
2016-08-19 11:20:00,223.81,223.81,223.56,223.63,1720.0,156.2999,156.2999,156.1253,156.1742,1720.0
2016-08-19 11:25:00,223.67,223.71,223.5,223.5,1412.0,156.2022,156.2301,156.0834,156.0834,1412.0
2016-08-19 11:30:00,223.41,223.78,223.26,223.78,4000.0,156.0206,156.279,155.9158,156.279,4000.0
2016-08-19 11:35:00,223.78,223.94,223.65,223.77,3098.0,156.279,156.3907,156.1882,156.272,3098.0
2016-08-19 11:40:00,223.77,224.1,223.76,223.9,4236.0,156.272,156.5024,156.265,156.3628,4236.0
2016-08-19 11:45:00,223.88,224.0,223.81,223.81,1984.0,156.3488,156.4326,156.2999,156.2999,1984.0
2016-08-19 11:50:00,223.76,223.76,223.41,223.65,1851.0,156.265,156.265,156.0206,156.1882,1851.0
2016-08-19 11:55:00,223.77,223.87,223.77,223.87,800.0,156.272,156.3418,156.272,156.3418,800.0
2016-08-19 12:00:00,223.91,224.1,223.87,223.87,3716.0,156.3698,156.5024,156.3418,156.3418,3716.0
2016-08-19 12:05:00,223.9,223.92,223.55,223.57,1766.0,156.3628,156.3767,156.1183,156.1323,1766.0
2016-08-19 12:10:00,223.71,223.8,223.63,223.72,3426.0,156.2301,156.2929,156.1742,156.2371,3426.0
2016-08-19 12:15:00,223.62,223.74,223.34,223.34,2158.0,156.1672,156.251,155.9717,155.9717,2158.0
2016-08-19 12:20:00,223.38,223.48,223.33,223.47,2532.0,155.9996,156.0695,155.9647,156.0625,2532.0
2016-08-19 12:25:00,223.45,223.45,223.3,223.3,1320.0,156.0485,156.0485,155.9438,155.9438,1320.0
2016-08-19 12:30:00,223.34,223.45,223.18,223.2,8743.0,155.9717,156.0485,155.86,155.8739,8743.0
2016-08-19 12:35:00,223.2,223.33,223.16,223.25,5100.0,155.8739,155.9647,155.846,155.9088,5100.0
2016-08-19 12:40:00,223.31,223.31,223.15,223.3,4496.0,155.9507,155.9507,155.839,155.9438,4496.0
2016-08-19 12:45:00,223.35,223.4,223.07,223.07,2700.0,155.9787,156.0136,155.7831,155.7831,2700.0
2016-08-19 12:50:00,223.11,223.32,223.1,223.31,3514.0,155.8111,155.9577,155.8041,155.9507,3514.0
2016-08-19 12:55:00,223.31,223.34,223.18,223.31,3247.0,155.9507,155.9717,155.86,155.9507,3247.0
2016-08-19 13:00:00,223.28,223.37,223.24,223.36,2522.0,155.9298,155.9926,155.9019,155.9857,2522.0
2016-08-19 13:05:00,223.39,223.61,223.16,223.25,3282.0,156.0066,156.1603,155.846,155.9088,3282.0
2016-08-19 13:10:00,223.33,223.48,223.3,223.41,1421.0,155.9647,156.0695,155.9438,156.0206,1421.0
2016-08-19 13:15:00,223.35,223.39,223.25,223.31,1487.0,155.9787,156.0066,155.9088,155.9507,1487.0
2016-08-19 13:20:00,223.17,223.32,223.11,223.32,2220.0,155.853,155.9577,155.8111,155.9577,2220.0
2016-08-19 13:25:00,223.37,223.59,223.17,223.55,3178.0,155.9926,156.1463,155.853,156.1183,3178.0
2016-08-19 13:30:00,223.52,223.52,223.23,223.49,2197.0,156.0974,156.0974,155.8949,156.0764,2197.0
2016-08-19 13:35:00,223.53,223.69,223.53,223.56,3722.0,156.1044,156.2161,156.1044,156.1253,3722.0
2016-08-19 13:40:00,223.75,223.84,223.7,223.71,1900.0,156.258,156.3209,156.2231,156.2301,1900.0
2016-08-19 13:45:00,223.75,223.82,223.73,223.8,2733.0,156.258,156.3069,156.2441,156.2929,2733.0
2016-08-19 13:50:00,223.7,223.7,223.45,223.55,3669.0,156.2231,156.2231,156.0485,156.1183,3669.0
2016-08-19 13:55:00,223.56,223.63,223.37,223.48,3013.0,156.1253,156.1742,155.9926,156.0695,3013.0
2016-08-19 14:00:00,223.45,223.57,223.35,223.35,6390.0,156.0485,156.1323,155.9787,155.9787,6390.0
2016-08-19 14:05:00,223.36,223.42,223.26,223.26,2975.0,155.9857,156.0276,155.9158,155.9158,2975.0
2016-08-19 14:10:00,223.33,223.4,223.14,223.16,12352.0,155.9647,156.0136,155.832,155.846,12352.0
2016-08-19 14:15:00,223.16,223.37,223.08,223.27,8803.0,155.846,155.9926,155.7901,155.9228,8803.0
2016-08-19 14:20:00,223.31,223.33,223.07,223.17,6249.0,155.9507,155.9647,155.7831,155.853,6249.0
2016-08-19 14:25:00,223.18,223.18,222.91,223.17,12836.0,155.86,155.86,155.6714,155.853,12836.0
2016-08-19 14:30:00,223.2,223.34,223.2,223.22,4201.0,155.8739,155.9717,155.8739,155.8879,4201.0
2016-08-19 14:35:00,223.22,223.25,223.09,223.25,4834.0,155.8879,155.9088,155.7971,155.9088,4834.0
2016-08-19 14:40:00,223.21,223.21,222.95,223.12,9879.0,155.8809,155.8809,155.6993,155.8181,9879.0
2016-08-19 14:45:00,223.22,223.23,223.16,223.19,1362.0,155.8879,155.8949,155.846,155.8669,1362.0
2016-08-19 14:50:00,223.15,223.21,223.11,223.14,8325.0,155.839,155.8809,155.8111,155.832,8325.0
2016-08-19 14:55:00,223.19,223.44,223.18,223.36,5297.0,155.8669,156.0415,155.86,155.9857,5297.0
2016-08-19 15:00:00,223.36,223.36,223.08,223.17,10056.0,155.9857,155.9857,155.7901,155.853,10056.0
2016-08-19 15:05:00,223.17,223.28,223.16,223.22,5656.0,155.853,155.9298,155.846,155.8879,5656.0
2016-08-19 15:10:00,223.19,223.22,223.08,223.08,5632.0,155.8669,155.8879,155.7901,155.7901,5632.0
2016-08-19 15:15:00,223.02,223.19,223.0,223.14,14694.0,155.7482,155.8669,155.7343,155.832,14694.0
2016-08-19 15:20:00,223.17,223.22,223.07,223.22,8310.0,155.853,155.8879,155.7831,155.8879,8310.0
2016-08-19 15:25:00,223.22,223.33,223.1,223.14,18737.0,155.8879,155.9647,155.8041,155.832,18737.0
2016-08-19 15:30:00,223.17,223.33,223.02,223.26,25579.0,155.853,155.9647,155.7482,155.9158,25579.0
2016-08-19 15:35:00,223.26,223.31,223.13,223.16,19674.0,155.9158,155.9507,155.825,155.846,19674.0
2016-08-19 15:40:00,223.21,223.23,222.92,222.96,25462.0,155.8809,155.8949,155.6784,155.7063,25462.0
2016-08-19 15:45:00,223.03,223.22,223.03,223.15,22851.0,155.7552,155.8879,155.7552,155.839,22851.0
2016-08-19 15:50:00,223.16,223.3,223.15,223.28,24389.0,155.846,155.9438,155.839,155.9298,24389.0
2016-08-19 15:55:00,223.29,223.79,223.28,223.59,99108.0,155.9368,156.286,155.9298,156.1463,99108.0
2016-08-22 09:30:00,224.87,226.86,224.03,226.48,24441.0,157.0402,158.4299,156.4536,158.1645,24441.0
2016-08-22 09:35:00,226.59,227.06,226.22,226.34,8271.0,158.2414,158.5696,157.983,158.0668,8271.0
2016-08-22 09:40:00,226.6,226.72,226.01,226.6,6294.0,158.2483,158.3322,157.8363,158.2483,6294.0
2016-08-22 09:45:00,226.5,226.82,226.2,226.32,9172.0,158.1785,158.402,157.969,158.0528,9172.0
2016-08-22 09:50:00,226.19,226.6,226.19,226.4,8010.0,157.962,158.2483,157.962,158.1087,8010.0
2016-08-22 09:55:00,226.43,226.67,226.21,226.44,4308.0,158.1296,158.2972,157.976,158.1366,4308.0
2016-08-22 10:00:00,226.5,226.77,226.26,226.77,7365.0,158.1785,158.3671,158.0109,158.3671,7365.0
2016-08-22 10:05:00,226.82,226.99,226.82,226.89,3900.0,158.402,158.5207,158.402,158.4509,3900.0
2016-08-22 10:10:00,226.88,226.99,226.38,226.41,9441.0,158.4439,158.5207,158.0947,158.1157,9441.0
2016-08-22 10:15:00,226.35,226.52,226.04,226.22,9909.0,158.0738,158.1925,157.8573,157.983,9909.0
2016-08-22 10:20:00,226.11,226.12,225.68,225.68,5285.0,157.9062,157.9131,157.6059,157.6059,5285.0
2016-08-22 10:25:00,225.75,225.88,225.47,225.87,6858.0,157.6547,157.7455,157.4592,157.7385,6858.0
2016-08-22 10:30:00,225.88,225.94,225.68,225.82,3280.0,157.7455,157.7874,157.6059,157.7036,3280.0
2016-08-22 10:35:00,225.9,226.04,225.81,226.04,8596.0,157.7595,157.8573,157.6966,157.8573,8596.0
2016-08-22 10:40:00,225.91,226.03,225.85,225.85,2140.0,157.7665,157.8503,157.7246,157.7246,2140.0
2016-08-22 10:45:00,225.92,226.04,225.85,225.96,5400.0,157.7735,157.8573,157.7246,157.8014,5400.0
2016-08-22 10:50:00,226.03,226.05,225.9,225.97,4295.0,157.8503,157.8642,157.7595,157.8084,4295.0
2016-08-22 10:55:00,225.9,225.94,225.77,225.77,6683.0,157.7595,157.7874,157.6687,157.6687,6683.0
2016-08-22 11:00:00,225.94,225.99,225.79,225.99,4916.0,157.7874,157.8223,157.6827,157.8223,4916.0
2016-08-22 11:05:00,225.89,226.1,225.86,225.9,6870.0,157.7525,157.8992,157.7316,157.7595,6870.0
2016-08-22 11:10:00,225.88,226.14,225.88,225.93,4121.0,157.7455,157.9271,157.7455,157.7804,4121.0
2016-08-22 11:15:00,226.01,226.17,225.99,226.06,4328.0,157.8363,157.9481,157.8223,157.8712,4328.0
2016-08-22 11:20:00,226.06,226.06,225.73,225.74,2904.0,157.8712,157.8712,157.6408,157.6478,2904.0
2016-08-22 11:25:00,225.7,225.81,225.7,225.81,1118.0,157.6198,157.6966,157.6198,157.6966,1118.0
2016-08-22 11:30:00,225.81,225.89,225.74,225.88,1540.0,157.6966,157.7525,157.6478,157.7455,1540.0
2016-08-22 11:35:00,225.83,225.88,225.66,225.78,3895.0,157.7106,157.7455,157.5919,157.6757,3895.0
2016-08-22 11:40:00,225.69,225.85,225.52,225.7,5105.0,157.6128,157.7246,157.4941,157.6198,5105.0
2016-08-22 11:45:00,225.82,225.91,225.71,225.83,3741.0,157.7036,157.7665,157.6268,157.7106,3741.0
2016-08-22 11:50:00,225.85,225.85,225.64,225.69,7513.0,157.7246,157.7246,157.5779,157.6128,7513.0
2016-08-22 11:55:00,225.54,225.68,225.54,225.58,3295.0,157.5081,157.6059,157.5081,157.536,3295.0
2016-08-22 12:00:00,225.82,225.82,225.67,225.72,4887.0,157.7036,157.7036,157.5989,157.6338,4887.0
2016-08-22 12:05:00,225.73,225.82,225.68,225.68,7300.0,157.6408,157.7036,157.6059,157.6059,7300.0
2016-08-22 12:10:00,225.87,225.87,225.62,225.62,881.0,157.7385,157.7385,157.564,157.564,881.0
2016-08-22 12:15:00,225.76,226.04,225.67,225.92,4500.0,157.6617,157.8573,157.5989,157.7735,4500.0
2016-08-22 12:20:00,225.98,226.2,225.87,226.2,3843.0,157.8154,157.969,157.7385,157.969,3843.0
2016-08-22 12:25:00,226.19,226.61,226.19,226.26,9878.0,157.962,158.2553,157.962,158.0109,9878.0
2016-08-22 12:30:00,226.18,226.33,225.69,226.03,33198.0,157.955,158.0598,157.6128,157.8503,33198.0
2016-08-22 12:35:00,225.94,226.16,225.94,226.16,8504.0,157.7874,157.9411,157.7874,157.9411,8504.0
2016-08-22 12:40:00,226.09,226.15,225.99,226.09,2864.0,157.8922,157.9341,157.8223,157.8922,2864.0
2016-08-22 12:45:00,226.02,226.14,225.9,226.14,4972.0,157.8433,157.9271,157.7595,157.9271,4972.0
2016-08-22 12:50:00,226.12,226.18,226.0,226.18,1822.0,157.9131,157.955,157.8293,157.955,1822.0
2016-08-22 12:55:00,226.14,226.27,226.14,226.27,1717.0,157.9271,158.0179,157.9271,158.0179,1717.0
2016-08-22 13:00:00,226.28,226.39,226.24,226.34,3128.0,158.0249,158.1017,157.9969,158.0668,3128.0
2016-08-22 13:05:00,226.36,226.36,226.15,226.16,5640.0,158.0807,158.0807,157.9341,157.9411,5640.0
2016-08-22 13:10:00,226.23,226.37,226.16,226.3,4925.0,157.99,158.0877,157.9411,158.0388,4925.0
2016-08-22 13:15:00,226.34,226.49,226.34,226.4,3000.0,158.0668,158.1715,158.0668,158.1087,3000.0
2016-08-22 13:20:00,226.33,226.33,226.15,226.2,6336.0,158.0598,158.0598,157.9341,157.969,6336.0
2016-08-22 13:25:00,226.2,226.4,226.2,226.28,3840.0,157.969,158.1087,157.969,158.0249,3840.0
2016-08-22 13:30:00,226.26,226.31,226.02,226.24,5900.0,158.0109,158.0458,157.8433,157.9969,5900.0
2016-08-22 13:35:00,226.25,226.38,226.22,226.37,2544.0,158.0039,158.0947,157.983,158.0877,2544.0
2016-08-22 13:40:00,226.34,226.65,226.34,226.56,2195.0,158.0668,158.2833,158.0668,158.2204,2195.0
2016-08-22 13:45:00,226.6,226.73,226.55,226.55,3146.0,158.2483,158.3391,158.2134,158.2134,3146.0
2016-08-22 13:50:00,226.57,226.59,226.44,226.54,2068.0,158.2274,158.2414,158.1366,158.2064,2068.0
2016-08-22 13:55:00,226.56,226.64,226.35,226.41,8863.0,158.2204,158.2763,158.0738,158.1157,8863.0
2016-08-22 14:00:00,226.47,226.5,226.28,226.48,10411.0,158.1576,158.1785,158.0249,158.1645,10411.0
2016-08-22 14:05:00,226.49,226.52,226.44,226.49,4399.0,158.1715,158.1925,158.1366,158.1715,4399.0
2016-08-22 14:10:00,226.52,226.52,226.34,226.41,3971.0,158.1925,158.1925,158.0668,158.1157,3971.0
2016-08-22 14:15:00,226.36,226.4,226.24,226.24,6536.0,158.0807,158.1087,157.9969,157.9969,6536.0
2016-08-22 14:20:00,226.27,226.33,226.16,226.2,7804.0,158.0179,158.0598,157.9411,157.969,7804.0
2016-08-22 14:25:00,226.2,226.32,226.06,226.06,10461.0,157.969,158.0528,157.8712,157.8712,10461.0
2016-08-22 14:30:00,226.08,226.11,225.94,226.01,14852.0,157.8852,157.9062,157.7874,157.8363,14852.0
2016-08-22 14:35:00,225.93,226.07,225.92,226.0,7622.0,157.7804,157.8782,157.7735,157.8293,7622.0
2016-08-22 14:40:00,225.99,226.15,225.98,226.15,3415.0,157.8223,157.9341,157.8154,157.9341,3415.0
2016-08-22 14:45:00,226.15,226.25,226.15,226.25,2400.0,157.9341,158.0039,157.9341,158.0039,2400.0
2016-08-22 14:50:00,226.26,226.42,226.26,226.29,3689.0,158.0109,158.1226,158.0109,158.0319,3689.0
2016-08-22 14:55:00,226.21,226.26,226.16,226.21,3191.0,157.976,158.0109,157.9411,157.976,3191.0
2016-08-22 15:00:00,226.17,226.25,226.16,226.24,3054.0,157.9481,158.0039,157.9411,157.9969,3054.0
2016-08-22 15:05:00,226.23,226.32,226.22,226.32,2550.0,157.99,158.0528,157.983,158.0528,2550.0
2016-08-22 15:10:00,226.31,226.45,226.27,226.35,5882.0,158.0458,158.1436,158.0179,158.0738,5882.0
2016-08-22 15:15:00,226.29,226.33,226.22,226.33,4200.0,158.0319,158.0598,157.983,158.0598,4200.0
2016-08-22 15:20:00,226.3,226.34,226.25,226.31,6409.0,158.0388,158.0668,158.0039,158.0458,6409.0
2016-08-22 15:25:00,226.32,226.33,226.23,226.31,7335.0,158.0528,158.0598,157.99,158.0458,7335.0
2016-08-22 15:30:00,226.34,226.61,226.31,226.54,6838.0,158.0668,158.2553,158.0458,158.2064,6838.0
2016-08-22 15:35:00,226.56,226.57,226.44,226.46,10966.0,158.2204,158.2274,158.1366,158.1506,10966.0
2016-08-22 15:40:00,226.45,226.75,226.43,226.58,11207.0,158.1436,158.3531,158.1296,158.2344,11207.0
2016-08-22 15:45:00,226.59,226.83,226.55,226.79,24839.0,158.2414,158.409,158.2134,158.381,24839.0
2016-08-22 15:50:00,226.79,226.81,226.72,226.75,33561.0,158.381,158.395,158.3322,158.3531,33561.0
2016-08-22 15:55:00,226.75,226.91,226.56,226.7,57667.0,158.3531,158.4648,158.2204,158.3182,57667.0
2016-08-23 09:30:00,227.52,227.68,227.01,227.01,10373.0,158.8908,159.0026,158.5347,158.5347,10373.0
2016-08-23 09:35:00,226.92,227.3,226.25,226.26,11507.0,158.4718,158.7372,158.0039,158.0109,11507.0
2016-08-23 09:40:00,226.69,227.2,226.6,226.78,7000.0,158.3112,158.6674,158.2483,158.3741,7000.0
2016-08-23 09:45:00,226.96,227.16,226.93,226.94,3807.0,158.4998,158.6394,158.4788,158.4858,3807.0
2016-08-23 09:50:00,226.79,226.84,226.51,226.82,3263.0,158.381,158.416,158.1855,158.402,3263.0
2016-08-23 09:55:00,227.17,227.4,226.97,227.09,2907.0,158.6464,158.807,158.5067,158.5905,2907.0
2016-08-23 10:00:00,226.93,227.22,226.7,226.94,4439.0,158.4788,158.6813,158.3182,158.4858,4439.0
2016-08-23 10:05:00,226.9,227.04,226.74,226.83,3124.0,158.4579,158.5556,158.3461,158.409,3124.0
2016-08-23 10:10:00,226.94,226.94,226.46,226.69,3200.0,158.4858,158.4858,158.1506,158.3112,3200.0
2016-08-23 10:15:00,226.72,226.84,226.57,226.57,4404.0,158.3322,158.416,158.2274,158.2274,4404.0
2016-08-23 10:20:00,226.59,227.11,226.59,226.79,8874.0,158.2414,158.6045,158.2414,158.381,8874.0
2016-08-23 10:25:00,226.85,227.04,226.79,227.04,3000.0,158.4229,158.5556,158.381,158.5556,3000.0
2016-08-23 10:30:00,227.0,227.03,226.75,226.75,3100.0,158.5277,158.5486,158.3531,158.3531,3100.0
2016-08-23 10:35:00,226.9,227.07,226.81,226.81,9782.0,158.4579,158.5766,158.395,158.395,9782.0
2016-08-23 10:40:00,226.7,226.9,226.58,226.87,3486.0,158.3182,158.4579,158.2344,158.4369,3486.0
2016-08-23 10:45:00,226.9,227.22,226.8,226.85,8880.0,158.4579,158.6813,158.388,158.4229,8880.0
2016-08-23 10:50:00,226.88,227.0,226.68,226.68,5901.0,158.4439,158.5277,158.3042,158.3042,5901.0
2016-08-23 10:55:00,226.69,226.74,226.28,226.54,12325.0,158.3112,158.3461,158.0249,158.2064,12325.0
2016-08-23 11:00:00,226.62,226.66,226.47,226.66,4521.0,158.2623,158.2902,158.1576,158.2902,4521.0
2016-08-23 11:05:00,226.58,226.73,226.36,226.58,7369.0,158.2344,158.3391,158.0807,158.2344,7369.0
2016-08-23 11:10:00,226.8,227.0,226.74,227.0,3152.0,158.388,158.5277,158.3461,158.5277,3152.0
2016-08-23 11:15:00,226.98,227.0,226.68,226.72,4186.0,158.5137,158.5277,158.3042,158.3322,4186.0
2016-08-23 11:20:00,226.78,226.8,226.71,226.76,1300.0,158.3741,158.388,158.3252,158.3601,1300.0
2016-08-23 11:25:00,226.72,226.76,226.49,226.7,3375.0,158.3322,158.3601,158.1715,158.3182,3375.0
2016-08-23 11:30:00,226.65,226.7,226.51,226.7,4130.0,158.2833,158.3182,158.1855,158.3182,4130.0
2016-08-23 11:35:00,226.67,226.7,226.41,226.7,3075.0,158.2972,158.3182,158.1157,158.3182,3075.0
2016-08-23 11:40:00,226.67,226.68,226.48,226.55,3477.0,158.2972,158.3042,158.1645,158.2134,3477.0
2016-08-23 11:45:00,226.62,226.72,226.58,226.6,1563.0,158.2623,158.3322,158.2344,158.2483,1563.0
2016-08-23 11:50:00,226.81,226.81,226.53,226.7,2842.0,158.395,158.395,158.1995,158.3182,2842.0
2016-08-23 11:55:00,226.7,226.78,226.55,226.68,5800.0,158.3182,158.3741,158.2134,158.3042,5800.0
2016-08-23 12:00:00,226.72,226.72,226.4,226.49,11200.0,158.3322,158.3322,158.1087,158.1715,11200.0
2016-08-23 12:05:00,226.55,226.55,226.42,226.53,2500.0,158.2134,158.2134,158.1226,158.1995,2500.0
2016-08-23 12:10:00,226.62,226.62,226.5,226.58,1460.0,158.2623,158.2623,158.1785,158.2344,1460.0
2016-08-23 12:15:00,226.53,226.76,226.53,226.68,6530.0,158.1995,158.3601,158.1995,158.3042,6530.0
2016-08-23 12:20:00,226.69,226.75,226.46,226.46,2700.0,158.3112,158.3531,158.1506,158.1506,2700.0
2016-08-23 12:25:00,226.57,226.68,226.49,226.68,3901.0,158.2274,158.3042,158.1715,158.3042,3901.0
2016-08-23 12:30:00,226.62,226.65,226.25,226.25,23530.0,158.2623,158.2833,158.0039,158.0039,23530.0
2016-08-23 12:35:00,226.23,226.4,226.22,226.34,4720.0,157.99,158.1087,157.983,158.0668,4720.0
2016-08-23 12:40:00,226.33,226.59,226.28,226.58,6361.0,158.0598,158.2414,158.0249,158.2344,6361.0
2016-08-23 12:45:00,226.59,226.71,226.58,226.66,2036.0,158.2414,158.3252,158.2344,158.2902,2036.0
2016-08-23 12:50:00,226.67,226.67,226.42,226.49,2220.0,158.2972,158.2972,158.1226,158.1715,2220.0
2016-08-23 12:55:00,226.49,226.57,226.42,226.57,2465.0,158.1715,158.2274,158.1226,158.2274,2465.0
2016-08-23 13:00:00,226.56,226.61,226.29,226.55,5700.0,158.2204,158.2553,158.0319,158.2134,5700.0
2016-08-23 13:05:00,226.55,226.78,226.53,226.73,5200.0,158.2134,158.3741,158.1995,158.3391,5200.0
2016-08-23 13:10:00,226.73,226.81,226.66,226.71,4838.0,158.3391,158.395,158.2902,158.3252,4838.0
2016-08-23 13:15:00,226.73,226.78,226.65,226.7,4524.0,158.3391,158.3741,158.2833,158.3182,4524.0
2016-08-23 13:20:00,226.75,226.78,226.61,226.62,5526.0,158.3531,158.3741,158.2553,158.2623,5526.0
2016-08-23 13:25:00,226.58,226.77,226.58,226.74,4032.0,158.2344,158.3671,158.2344,158.3461,4032.0
2016-08-23 13:30:00,226.73,226.76,226.59,226.64,1601.0,158.3391,158.3601,158.2414,158.2763,1601.0
2016-08-23 13:35:00,226.6,226.67,226.31,226.31,2600.0,158.2483,158.2972,158.0458,158.0458,2600.0
2016-08-23 13:40:00,226.33,226.44,226.33,226.44,1641.0,158.0598,158.1366,158.0598,158.1366,1641.0
2016-08-23 13:45:00,226.45,226.59,226.44,226.52,3935.0,158.1436,158.2414,158.1366,158.1925,3935.0
2016-08-23 13:50:00,226.54,226.65,226.47,226.62,7950.0,158.2064,158.2833,158.1576,158.2623,7950.0
2016-08-23 13:55:00,226.6,226.83,226.6,226.75,3435.0,158.2483,158.409,158.2483,158.3531,3435.0
2016-08-23 14:00:00,226.82,226.82,226.67,226.8,6939.0,158.402,158.402,158.2972,158.388,6939.0
2016-08-23 14:05:00,226.78,226.88,226.77,226.84,9405.0,158.3741,158.4439,158.3671,158.416,9405.0
2016-08-23 14:10:00,226.86,226.96,226.76,226.96,6989.0,158.4299,158.4998,158.3601,158.4998,6989.0
2016-08-23 14:15:00,226.93,227.0,226.88,227.0,7217.0,158.4788,158.5277,158.4439,158.5277,7217.0
2016-08-23 14:20:00,227.01,227.06,226.94,227.06,6082.0,158.5347,158.5696,158.4858,158.5696,6082.0
2016-08-23 14:25:00,227.06,227.09,226.96,227.09,3343.0,158.5696,158.5905,158.4998,158.5905,3343.0
2016-08-23 14:30:00,227.1,227.14,226.98,227.0,3826.0,158.5975,158.6255,158.5137,158.5277,3826.0
2016-08-23 14:35:00,227.05,227.13,227.04,227.11,3700.0,158.5626,158.6185,158.5556,158.6045,3700.0
2016-08-23 14:40:00,227.1,227.1,226.86,226.9,8151.0,158.5975,158.5975,158.4299,158.4579,8151.0
2016-08-23 14:45:00,226.89,226.93,226.84,226.9,6116.0,158.4509,158.4788,158.416,158.4579,6116.0
2016-08-23 14:50:00,226.93,227.01,226.89,227.0,4900.0,158.4788,158.5347,158.4509,158.5277,4900.0
2016-08-23 14:55:00,226.98,227.03,226.8,226.97,4400.0,158.5137,158.5486,158.388,158.5067,4400.0
2016-08-23 15:00:00,226.99,226.99,226.88,226.94,3400.0,158.5207,158.5207,158.4439,158.4858,3400.0
2016-08-23 15:05:00,226.94,226.99,226.87,226.9,6300.0,158.4858,158.5207,158.4369,158.4579,6300.0
2016-08-23 15:10:00,226.91,226.92,226.82,226.92,7038.0,158.4648,158.4718,158.402,158.4718,7038.0
2016-08-23 15:15:00,226.86,226.86,226.54,226.54,5800.0,158.4299,158.4299,158.2064,158.2064,5800.0
2016-08-23 15:20:00,226.65,226.65,226.49,226.6,10661.0,158.2833,158.2833,158.1715,158.2483,10661.0
2016-08-23 15:25:00,226.59,226.86,226.54,226.77,15463.0,158.2414,158.4299,158.2064,158.3671,15463.0
2016-08-23 15:30:00,226.77,226.81,226.69,226.78,7800.0,158.3671,158.395,158.3112,158.3741,7800.0
2016-08-23 15:35:00,226.78,226.88,226.71,226.73,6940.0,158.3741,158.4439,158.3252,158.3391,6940.0
2016-08-23 15:40:00,226.73,226.76,226.65,226.72,8510.0,158.3391,158.3601,158.2833,158.3322,8510.0
2016-08-23 15:45:00,226.71,226.77,226.52,226.52,9696.0,158.3252,158.3671,158.1925,158.1925,9696.0
2016-08-23 15:50:00,226.55,226.69,226.55,226.69,12215.0,158.2134,158.3112,158.2134,158.3112,12215.0
2016-08-23 15:55:00,226.64,226.69,226.44,226.51,21109.0,158.2763,158.3112,158.1366,158.1855,21109.0
2016-08-24 09:30:00,226.49,226.5,225.74,226.07,12618.0,158.1715,158.1785,157.6478,157.8782,12618.0
2016-08-24 09:35:00,226.04,226.04,224.93,225.18,7952.0,157.8573,157.8573,157.0821,157.2567,7952.0
2016-08-24 09:40:00,225.21,225.52,225.07,225.31,3922.0,157.2776,157.4941,157.1799,157.3475,3922.0
2016-08-24 09:45:00,225.28,225.33,225.24,225.33,400.0,157.3265,157.3614,157.2986,157.3614,400.0
2016-08-24 09:50:00,225.23,225.23,224.47,224.47,5491.0,157.2916,157.2916,156.7608,156.7608,5491.0
2016-08-24 09:55:00,224.63,224.9,224.59,224.87,2100.0,156.8726,157.0611,156.8446,157.0402,2100.0
2016-08-24 10:00:00,225.07,225.07,224.65,224.65,1501.0,157.1799,157.1799,156.8865,156.8865,1501.0
2016-08-24 10:05:00,224.56,224.56,224.05,224.12,2900.0,156.8237,156.8237,156.4675,156.5164,2900.0
2016-08-24 10:10:00,224.0,224.18,223.7,223.7,3731.0,156.4326,156.5583,156.2231,156.2231,3731.0
2016-08-24 10:15:00,223.73,223.78,223.44,223.73,4400.0,156.2441,156.279,156.0415,156.2441,4400.0
2016-08-24 10:20:00,223.8,223.88,223.58,223.58,3105.0,156.2929,156.3488,156.1393,156.1393,3105.0
2016-08-24 10:25:00,223.73,223.93,223.66,223.75,2216.0,156.2441,156.3837,156.1952,156.258,2216.0
2016-08-24 10:30:00,223.76,224.14,223.76,223.82,3055.0,156.265,156.5304,156.265,156.3069,3055.0
2016-08-24 10:35:00,223.77,224.08,223.73,223.95,16662.0,156.272,156.4885,156.2441,156.3977,16662.0
2016-08-24 10:40:00,224.03,224.18,223.84,223.88,6485.0,156.4536,156.5583,156.3209,156.3488,6485.0
2016-08-24 10:45:00,223.76,223.76,223.45,223.53,3488.0,156.265,156.265,156.0485,156.1044,3488.0
2016-08-24 10:50:00,223.53,223.71,223.4,223.5,14564.0,156.1044,156.2301,156.0136,156.0834,14564.0
2016-08-24 10:55:00,223.43,223.62,223.31,223.31,6139.0,156.0345,156.1672,155.9507,155.9507,6139.0
2016-08-24 11:00:00,223.26,223.35,223.09,223.31,3525.0,155.9158,155.9787,155.7971,155.9507,3525.0
2016-08-24 11:05:00,223.27,223.31,223.13,223.21,3958.0,155.9228,155.9507,155.825,155.8809,3958.0
2016-08-24 11:10:00,223.31,223.39,223.17,223.31,6442.0,155.9507,156.0066,155.853,155.9507,6442.0
2016-08-24 11:15:00,223.31,223.41,223.24,223.37,6824.0,155.9507,156.0206,155.9019,155.9926,6824.0
2016-08-24 11:20:00,223.41,223.41,223.08,223.08,7565.0,156.0206,156.0206,155.7901,155.7901,7565.0
2016-08-24 11:25:00,223.13,223.23,223.11,223.23,2666.0,155.825,155.8949,155.8111,155.8949,2666.0
2016-08-24 11:30:00,223.15,223.5,223.14,223.5,3340.0,155.839,156.0834,155.832,156.0834,3340.0
2016-08-24 11:35:00,223.45,223.6,223.4,223.6,3732.0,156.0485,156.1533,156.0136,156.1533,3732.0
2016-08-24 11:40:00,223.55,223.96,223.51,223.96,3735.0,156.1183,156.4047,156.0904,156.4047,3735.0
2016-08-24 11:45:00,223.92,224.14,223.91,224.01,5799.0,156.3767,156.5304,156.3698,156.4396,5799.0
2016-08-24 11:50:00,224.07,224.23,223.99,223.99,3125.0,156.4815,156.5932,156.4256,156.4256,3125.0
2016-08-24 11:55:00,223.97,224.07,223.93,223.96,2601.0,156.4117,156.4815,156.3837,156.4047,2601.0
2016-08-24 12:00:00,224.0,224.08,223.85,224.05,6625.0,156.4326,156.4885,156.3279,156.4675,6625.0
2016-08-24 12:05:00,224.09,224.27,224.03,224.27,1500.0,156.4955,156.6212,156.4536,156.6212,1500.0
2016-08-24 12:10:00,224.2,224.26,224.12,224.21,1338.0,156.5723,156.6142,156.5164,156.5793,1338.0
2016-08-24 12:15:00,224.25,224.36,224.24,224.36,2916.0,156.6072,156.684,156.6002,156.684,2916.0
2016-08-24 12:20:00,224.26,224.26,224.1,224.17,1300.0,156.6142,156.6142,156.5024,156.5513,1300.0
2016-08-24 12:25:00,224.25,224.28,224.09,224.09,1800.0,156.6072,156.6282,156.4955,156.4955,1800.0
2016-08-24 12:30:00,224.14,224.14,223.85,223.9,2720.0,156.5304,156.5304,156.3279,156.3628,2720.0
2016-08-24 12:35:00,223.95,223.95,223.95,223.95,200.0,156.3977,156.3977,156.3977,156.3977,200.0
2016-08-24 12:40:00,223.96,224.03,223.9,223.97,1967.0,156.4047,156.4536,156.3628,156.4117,1967.0
2016-08-24 12:45:00,224.02,224.1,223.95,223.95,2853.0,156.4466,156.5024,156.3977,156.3977,2853.0
2016-08-24 12:50:00,223.94,224.06,223.93,223.98,1998.0,156.3907,156.4745,156.3837,156.4186,1998.0
2016-08-24 12:55:00,223.97,223.97,223.81,223.81,730.0,156.4117,156.4117,156.2999,156.2999,730.0
2016-08-24 13:00:00,223.85,223.93,223.84,223.92,2355.0,156.3279,156.3837,156.3209,156.3767,2355.0
2016-08-24 13:05:00,223.95,223.95,223.79,223.79,600.0,156.3977,156.3977,156.286,156.286,600.0
2016-08-24 13:10:00,223.78,223.8,223.67,223.67,900.0,156.279,156.2929,156.2022,156.2022,900.0
2016-08-24 13:15:00,223.56,223.57,223.49,223.5,716.0,156.1253,156.1323,156.0764,156.0834,716.0
2016-08-24 13:20:00,223.5,223.68,223.5,223.66,3159.0,156.0834,156.2091,156.0834,156.1952,3159.0
2016-08-24 13:25:00,223.66,223.81,223.66,223.81,3968.0,156.1952,156.2999,156.1952,156.2999,3968.0
2016-08-24 13:30:00,223.79,223.83,223.73,223.83,2221.0,156.286,156.3139,156.2441,156.3139,2221.0
2016-08-24 13:35:00,223.83,224.01,223.82,224.01,6156.0,156.3139,156.4396,156.3069,156.4396,6156.0
2016-08-24 13:40:00,224.03,224.14,224.03,224.08,3204.0,156.4536,156.5304,156.4536,156.4885,3204.0
2016-08-24 13:45:00,224.15,224.34,224.15,224.34,1735.0,156.5374,156.6701,156.5374,156.6701,1735.0
2016-08-24 13:50:00,224.33,224.36,224.06,224.06,5600.0,156.6631,156.684,156.4745,156.4745,5600.0
2016-08-24 13:55:00,224.08,224.24,224.08,224.22,1894.0,156.4885,156.6002,156.4885,156.5863,1894.0
2016-08-24 14:00:00,224.27,224.46,224.25,224.4,4547.0,156.6212,156.7539,156.6072,156.712,4547.0
2016-08-24 14:05:00,224.38,224.38,224.21,224.26,1100.0,156.698,156.698,156.5793,156.6142,1100.0
2016-08-24 14:10:00,224.18,224.18,223.91,224.0,3398.0,156.5583,156.5583,156.3698,156.4326,3398.0
2016-08-24 14:15:00,223.97,224.26,223.97,224.21,1954.0,156.4117,156.6142,156.4117,156.5793,1954.0
2016-08-24 14:20:00,224.2,224.32,224.09,224.32,4552.0,156.5723,156.6561,156.4955,156.6561,4552.0
2016-08-24 14:25:00,224.31,224.48,224.28,224.48,3203.0,156.6491,156.7678,156.6282,156.7678,3203.0
2016-08-24 14:30:00,224.53,224.58,224.43,224.56,2628.0,156.8027,156.8377,156.7329,156.8237,2628.0
2016-08-24 14:35:00,224.52,224.52,224.38,224.42,3114.0,156.7958,156.7958,156.698,156.7259,3114.0
2016-08-24 14:40:00,224.52,224.62,224.47,224.58,2697.0,156.7958,156.8656,156.7608,156.8377,2697.0
2016-08-24 14:45:00,224.6,224.81,224.6,224.73,6922.0,156.8516,156.9983,156.8516,156.9424,6922.0
2016-08-24 14:50:00,224.81,225.11,224.69,224.93,10660.0,156.9983,157.2078,156.9145,157.0821,10660.0
2016-08-24 14:55:00,224.94,225.28,224.94,225.21,8058.0,157.0891,157.3265,157.0891,157.2776,8058.0
2016-08-24 15:00:00,225.22,225.23,225.1,225.12,3547.0,157.2846,157.2916,157.2008,157.2148,3547.0
2016-08-24 15:05:00,225.14,225.21,225.05,225.05,3921.0,157.2287,157.2776,157.1659,157.1659,3921.0
2016-08-24 15:10:00,224.99,224.99,224.85,224.93,2566.0,157.124,157.124,157.0262,157.0821,2566.0
2016-08-24 15:15:00,224.88,224.96,224.79,224.79,4935.0,157.0472,157.103,156.9843,156.9843,4935.0
2016-08-24 15:20:00,224.81,224.91,224.69,224.71,8060.0,156.9983,157.0681,156.9145,156.9284,8060.0
2016-08-24 15:25:00,224.71,224.77,224.7,224.7,3268.0,156.9284,156.9703,156.9215,156.9215,3268.0
2016-08-24 15:30:00,224.71,224.83,224.66,224.75,5832.0,156.9284,157.0123,156.8935,156.9564,5832.0
2016-08-24 15:35:00,224.71,224.77,224.52,224.61,4617.0,156.9284,156.9703,156.7958,156.8586,4617.0
2016-08-24 15:40:00,224.48,224.57,224.26,224.26,12928.0,156.7678,156.8307,156.6142,156.6142,12928.0
2016-08-24 15:45:00,224.24,224.27,224.04,224.23,11793.0,156.6002,156.6212,156.4605,156.5932,11793.0
2016-08-24 15:50:00,224.25,224.39,224.22,224.32,10761.0,156.6072,156.705,156.5863,156.6561,10761.0
2016-08-24 15:55:00,224.31,224.36,223.87,224.11,75864.0,156.6491,156.684,156.3418,156.5094,75864.0
2016-08-25 09:30:00,224.39,225.44,224.35,224.64,9642.0,156.705,157.4382,156.677,156.8796,9642.0
2016-08-25 09:35:00,224.73,225.32,224.56,224.79,5018.0,156.9424,157.3544,156.8237,156.9843,5018.0
2016-08-25 09:40:00,224.96,225.97,224.96,225.97,5891.0,157.103,157.8084,157.103,157.8084,5891.0
2016-08-25 09:45:00,226.27,226.65,225.88,226.65,9317.0,158.0179,158.2833,157.7455,158.2833,9317.0
2016-08-25 09:50:00,226.38,227.2,226.21,227.0,13483.0,158.0947,158.6674,157.976,158.5277,13483.0
2016-08-25 09:55:00,227.17,227.17,226.88,227.03,9417.0,158.6464,158.6464,158.4439,158.5486,9417.0
2016-08-25 10:00:00,227.03,227.51,227.03,227.51,4673.0,158.5486,158.8839,158.5486,158.8839,4673.0
2016-08-25 10:05:00,227.41,227.56,227.28,227.46,5708.0,158.814,158.9188,158.7232,158.8489,5708.0
2016-08-25 10:10:00,227.54,228.15,227.54,228.05,11019.0,158.9048,159.3308,158.9048,159.261,11019.0
2016-08-25 10:15:00,227.85,227.85,226.62,226.67,7033.0,159.1213,159.1213,158.2623,158.2972,7033.0
2016-08-25 10:20:00,226.67,226.95,226.5,226.74,3726.0,158.2972,158.4928,158.1785,158.3461,3726.0
2016-08-25 10:25:00,226.98,227.52,226.98,227.49,4372.0,158.5137,158.8908,158.5137,158.8699,4372.0
2016-08-25 10:30:00,227.49,227.9,227.46,227.9,7940.0,158.8699,159.1562,158.8489,159.1562,7940.0
2016-08-25 10:35:00,227.95,228.16,227.64,227.64,8539.0,159.1911,159.3378,158.9746,158.9746,8539.0
2016-08-25 10:40:00,227.63,228.04,227.47,227.93,4228.0,158.9677,159.254,158.8559,159.1772,4228.0
2016-08-25 10:45:00,227.84,227.96,227.73,227.96,7700.0,159.1143,159.1981,159.0375,159.1981,7700.0
2016-08-25 10:50:00,227.82,227.87,227.65,227.68,9029.0,159.1003,159.1353,158.9816,159.0026,9029.0
2016-08-25 10:55:00,227.7,227.7,227.46,227.46,3481.0,159.0165,159.0165,158.8489,158.8489,3481.0
2016-08-25 11:00:00,227.45,227.74,227.45,227.65,3888.0,158.842,159.0445,158.842,158.9816,3888.0
2016-08-25 11:05:00,227.53,227.79,227.52,227.79,4009.0,158.8978,159.0794,158.8908,159.0794,4009.0
2016-08-25 11:10:00,227.78,227.78,227.18,227.18,3390.0,159.0724,159.0724,158.6534,158.6534,3390.0
2016-08-25 11:15:00,227.31,227.31,226.74,226.74,5997.0,158.7442,158.7442,158.3461,158.3461,5997.0
2016-08-25 11:20:00,226.62,226.67,226.38,226.39,3100.0,158.2623,158.2972,158.0947,158.1017,3100.0
2016-08-25 11:25:00,226.26,226.36,226.26,226.28,1500.0,158.0109,158.0807,158.0109,158.0249,1500.0
2016-08-25 11:30:00,226.28,226.39,226.15,226.22,2900.0,158.0249,158.1017,157.9341,157.983,2900.0
2016-08-25 11:35:00,226.17,226.17,226.16,226.16,200.0,157.9481,157.9481,157.9411,157.9411,200.0
2016-08-25 11:40:00,226.14,226.14,225.67,225.67,3109.0,157.9271,157.9271,157.5989,157.5989,3109.0
2016-08-25 11:45:00,225.72,225.78,225.42,225.46,3326.0,157.6338,157.6757,157.4243,157.4522,3326.0
2016-08-25 11:50:00,225.52,225.64,225.28,225.49,5008.0,157.4941,157.5779,157.3265,157.4732,5008.0
2016-08-25 11:55:00,225.47,225.55,225.02,225.13,2312.0,157.4592,157.5151,157.1449,157.2218,2312.0
2016-08-25 12:00:00,225.1,225.27,225.1,225.16,400.0,157.2008,157.3195,157.2008,157.2427,400.0
2016-08-25 12:05:00,225.14,225.22,225.11,225.22,721.0,157.2287,157.2846,157.2078,157.2846,721.0
2016-08-25 12:10:00,225.27,225.48,225.27,225.3,4361.0,157.3195,157.4662,157.3195,157.3405,4361.0
2016-08-25 12:15:00,225.31,225.41,225.26,225.41,3133.0,157.3475,157.4173,157.3125,157.4173,3133.0
2016-08-25 12:20:00,225.41,225.48,225.34,225.34,1800.0,157.4173,157.4662,157.3684,157.3684,1800.0
2016-08-25 12:25:00,225.42,225.52,225.39,225.46,2100.0,157.4243,157.4941,157.4033,157.4522,2100.0
2016-08-25 12:30:00,225.5,225.66,225.48,225.66,2100.0,157.4802,157.5919,157.4662,157.5919,2100.0
2016-08-25 12:35:00,225.67,225.84,225.64,225.84,4292.0,157.5989,157.7176,157.5779,157.7176,4292.0
2016-08-25 12:40:00,225.86,226.24,225.81,226.24,10610.0,157.7316,157.9969,157.6966,157.9969,10610.0
2016-08-25 12:45:00,226.24,226.38,226.15,226.24,4395.0,157.9969,158.0947,157.9341,157.9969,4395.0
2016-08-25 12:50:00,226.19,226.21,225.98,226.14,4200.0,157.962,157.976,157.8154,157.9271,4200.0
2016-08-25 12:55:00,226.12,226.28,225.99,226.21,4103.0,157.9131,158.0249,157.8223,157.976,4103.0
2016-08-25 13:00:00,226.23,226.34,226.18,226.2,2200.0,157.99,158.0668,157.955,157.969,2200.0
2016-08-25 13:05:00,226.21,226.3,226.11,226.2,4409.0,157.976,158.0388,157.9062,157.969,4409.0
2016-08-25 13:10:00,226.29,226.32,226.19,226.25,3000.0,158.0319,158.0528,157.962,158.0039,3000.0
2016-08-25 13:15:00,226.26,226.31,226.22,226.26,1532.0,158.0109,158.0458,157.983,158.0109,1532.0
2016-08-25 13:20:00,226.32,226.58,226.31,226.48,6864.0,158.0528,158.2344,158.0458,158.1645,6864.0
2016-08-25 13:25:00,226.52,226.85,226.51,226.83,15768.0,158.1925,158.4229,158.1855,158.409,15768.0
2016-08-25 13:30:00,226.85,227.07,226.84,227.0,12093.0,158.4229,158.5766,158.416,158.5277,12093.0
2016-08-25 13:35:00,226.93,227.06,226.67,226.81,6766.0,158.4788,158.5696,158.2972,158.395,6766.0
2016-08-25 13:40:00,226.81,227.0,226.73,226.78,2100.0,158.395,158.5277,158.3391,158.3741,2100.0
2016-08-25 13:45:00,226.77,226.91,226.72,226.84,5062.0,158.3671,158.4648,158.3322,158.416,5062.0
2016-08-25 13:50:00,226.88,226.93,226.82,226.87,4200.0,158.4439,158.4788,158.402,158.4369,4200.0
2016-08-25 13:55:00,226.93,227.07,226.9,226.97,7360.0,158.4788,158.5766,158.4579,158.5067,7360.0
2016-08-25 14:00:00,227.0,227.08,226.67,226.8,10321.0,158.5277,158.5836,158.2972,158.388,10321.0
2016-08-25 14:05:00,226.81,226.82,226.66,226.76,7700.0,158.395,158.402,158.2902,158.3601,7700.0
2016-08-25 14:10:00,226.73,226.75,226.6,226.61,7204.0,158.3391,158.3531,158.2483,158.2553,7204.0
2016-08-25 14:15:00,226.61,226.61,226.43,226.52,10591.0,158.2553,158.2553,158.1296,158.1925,10591.0
2016-08-25 14:20:00,226.45,226.53,226.31,226.49,5808.0,158.1436,158.1995,158.0458,158.1715,5808.0
2016-08-25 14:25:00,226.42,226.45,226.34,226.39,5924.0,158.1226,158.1436,158.0668,158.1017,5924.0
2016-08-25 14:30:00,226.39,226.44,226.29,226.29,6111.0,158.1017,158.1366,158.0319,158.0319,6111.0
2016-08-25 14:35:00,226.28,226.34,226.14,226.2,2506.0,158.0249,158.0668,157.9271,157.969,2506.0
2016-08-25 14:40:00,226.19,226.19,226.06,226.18,7055.0,157.962,157.962,157.8712,157.955,7055.0
2016-08-25 14:45:00,226.19,226.23,226.09,226.15,5426.0,157.962,157.99,157.8922,157.9341,5426.0
2016-08-25 14:50:00,226.11,226.19,225.85,225.97,3515.0,157.9062,157.962,157.7246,157.8084,3515.0
2016-08-25 14:55:00,225.89,226.39,225.89,226.2,15299.0,157.7525,158.1017,157.7525,157.969,15299.0
2016-08-25 15:00:00,226.26,226.27,225.88,225.93,5310.0,158.0109,158.0179,157.7455,157.7804,5310.0
2016-08-25 15:05:00,225.84,225.95,225.67,225.72,3870.0,157.7176,157.7944,157.5989,157.6338,3870.0
2016-08-25 15:10:00,225.71,225.71,225.56,225.63,3307.0,157.6268,157.6268,157.5221,157.5709,3307.0
2016-08-25 15:15:00,225.6,225.72,225.52,225.7,5476.0,157.55,157.6338,157.4941,157.6198,5476.0
2016-08-25 15:20:00,225.69,225.86,225.69,225.86,2024.0,157.6128,157.7316,157.6128,157.7316,2024.0
2016-08-25 15:25:00,225.89,225.97,225.84,225.9,4201.0,157.7525,157.8084,157.7176,157.7595,4201.0
2016-08-25 15:30:00,225.85,225.91,225.78,225.83,3244.0,157.7246,157.7665,157.6757,157.7106,3244.0
2016-08-25 15:35:00,225.83,225.91,225.76,225.77,5420.0,157.7106,157.7665,157.6617,157.6687,5420.0
2016-08-25 15:40:00,225.72,225.73,225.58,225.59,4643.0,157.6338,157.6408,157.536,157.543,4643.0
2016-08-25 15:45:00,225.58,225.6,225.48,225.56,6287.0,157.536,157.55,157.4662,157.5221,6287.0
2016-08-25 15:50:00,225.66,225.76,225.59,225.7,13051.0,157.5919,157.6617,157.543,157.6198,13051.0
2016-08-25 15:55:00,225.73,225.85,225.49,225.84,43773.0,157.6408,157.7246,157.4732,157.7176,43773.0
2016-08-26 09:30:00,225.82,226.52,225.44,226.2,7301.0,157.7036,158.1925,157.4382,157.969,7301.0
2016-08-26 09:35:00,225.49,227.0,225.49,226.87,5209.0,157.4732,158.5277,157.4732,158.4369,5209.0
2016-08-26 09:40:00,226.59,226.62,226.14,226.3,4000.0,158.2414,158.2623,157.9271,158.0388,4000.0
2016-08-26 09:45:00,226.36,226.68,226.24,226.49,3774.0,158.0807,158.3042,157.9969,158.1715,3774.0
2016-08-26 09:50:00,226.65,226.65,225.67,225.68,4372.0,158.2833,158.2833,157.5989,157.6059,4372.0
2016-08-26 09:55:00,225.8,226.27,225.8,226.11,4710.0,157.6897,158.0179,157.6897,157.9062,4710.0
2016-08-26 10:00:00,225.73,225.85,224.6,225.31,12731.0,157.6408,157.7246,156.8516,157.3475,12731.0
2016-08-26 10:05:00,225.07,225.15,224.42,225.03,18763.0,157.1799,157.2357,156.7259,157.1519,18763.0
2016-08-26 10:10:00,224.94,225.39,224.78,225.39,8098.0,157.0891,157.4033,156.9773,157.4033,8098.0
2016-08-26 10:15:00,225.61,227.27,225.61,226.96,10596.0,157.557,158.7162,157.557,158.4998,10596.0
2016-08-26 10:20:00,226.92,226.96,226.25,226.27,9323.0,158.4718,158.4998,158.0039,158.0179,9323.0
2016-08-26 10:25:00,226.31,227.02,226.31,226.8,4300.0,158.0458,158.5417,158.0458,158.388,4300.0
2016-08-26 10:30:00,226.68,226.92,226.22,226.3,1765.0,158.3042,158.4718,157.983,158.0388,1765.0
2016-08-26 10:35:00,226.09,226.33,225.79,225.79,3750.0,157.8922,158.0598,157.6827,157.6827,3750.0
2016-08-26 10:40:00,225.78,226.09,225.15,225.15,3300.0,157.6757,157.8922,157.2357,157.2357,3300.0
2016-08-26 10:45:00,225.25,225.5,225.2,225.28,3706.0,157.3056,157.4802,157.2706,157.3265,3706.0
2016-08-26 10:50:00,225.19,225.19,224.96,224.96,1160.0,157.2637,157.2637,157.103,157.103,1160.0
2016-08-26 10:55:00,224.89,225.63,224.87,225.43,6748.0,157.0542,157.5709,157.0402,157.4313,6748.0
2016-08-26 11:00:00,225.18,225.34,225.02,225.21,1197.0,157.2567,157.3684,157.1449,157.2776,1197.0
2016-08-26 11:05:00,225.15,225.55,225.14,225.5,3051.0,157.2357,157.5151,157.2287,157.4802,3051.0
2016-08-26 11:10:00,225.32,225.45,225.14,225.4,2180.0,157.3544,157.4452,157.2287,157.4103,2180.0
2016-08-26 11:15:00,225.43,225.62,225.43,225.54,3069.0,157.4313,157.564,157.4313,157.5081,3069.0
2016-08-26 11:20:00,225.54,225.54,225.11,225.25,1500.0,157.5081,157.5081,157.2078,157.3056,1500.0
2016-08-26 11:25:00,225.24,225.33,225.17,225.23,3563.0,157.2986,157.3614,157.2497,157.2916,3563.0
2016-08-26 11:30:00,225.27,225.49,225.14,225.49,6000.0,157.3195,157.4732,157.2287,157.4732,6000.0
2016-08-26 11:35:00,225.34,225.4,225.08,225.08,4505.0,157.3684,157.4103,157.1868,157.1868,4505.0
2016-08-26 11:40:00,225.01,225.27,224.92,225.27,10475.0,157.138,157.3195,157.0751,157.3195,10475.0
2016-08-26 11:45:00,225.22,225.22,225.08,225.12,6900.0,157.2846,157.2846,157.1868,157.2148,6900.0
2016-08-26 11:50:00,225.11,225.11,224.38,224.53,16906.0,157.2078,157.2078,156.698,156.8027,16906.0
2016-08-26 11:55:00,224.48,224.55,224.14,224.16,9006.0,156.7678,156.8167,156.5304,156.5443,9006.0
2016-08-26 12:00:00,224.14,224.14,223.75,223.78,4042.0,156.5304,156.5304,156.258,156.279,4042.0
2016-08-26 12:05:00,223.81,223.81,223.37,223.49,4798.0,156.2999,156.2999,155.9926,156.0764,4798.0
2016-08-26 12:10:00,223.46,223.51,223.25,223.45,5537.0,156.0555,156.0904,155.9088,156.0485,5537.0
2016-08-26 12:15:00,223.63,223.76,223.48,223.53,3356.0,156.1742,156.265,156.0695,156.1044,3356.0
2016-08-26 12:20:00,223.54,223.54,223.26,223.26,3200.0,156.1114,156.1114,155.9158,155.9158,3200.0
2016-08-26 12:25:00,223.28,223.37,222.96,223.14,5370.0,155.9298,155.9926,155.7063,155.832,5370.0
2016-08-26 12:30:00,223.15,223.43,223.15,223.35,7310.0,155.839,156.0345,155.839,155.9787,7310.0
2016-08-26 12:35:00,223.52,223.7,223.27,223.58,3308.0,156.0974,156.2231,155.9228,156.1393,3308.0
2016-08-26 12:40:00,223.66,223.75,223.55,223.67,3167.0,156.1952,156.258,156.1183,156.2022,3167.0
2016-08-26 12:45:00,223.7,224.09,223.7,224.08,4450.0,156.2231,156.4955,156.2231,156.4885,4450.0
2016-08-26 12:50:00,223.95,223.95,223.71,223.92,2600.0,156.3977,156.3977,156.2301,156.3767,2600.0
2016-08-26 12:55:00,223.73,223.81,223.65,223.67,1900.0,156.2441,156.2999,156.1882,156.2022,1900.0
2016-08-26 13:00:00,223.55,223.74,223.14,223.39,4253.0,156.1183,156.251,155.832,156.0066,4253.0
2016-08-26 13:05:00,223.39,223.66,223.36,223.42,3353.0,156.0066,156.1952,155.9857,156.0276,3353.0
2016-08-26 13:10:00,223.66,223.66,223.35,223.35,1625.0,156.1952,156.1952,155.9787,155.9787,1625.0
2016-08-26 13:15:00,223.3,223.41,223.1,223.24,3039.0,155.9438,156.0206,155.8041,155.9019,3039.0
2016-08-26 13:20:00,223.32,223.36,223.21,223.21,2293.0,155.9577,155.9857,155.8809,155.8809,2293.0
2016-08-26 13:25:00,223.21,223.21,223.03,223.08,1300.0,155.8809,155.8809,155.7552,155.7901,1300.0
2016-08-26 13:30:00,223.14,223.35,223.09,223.21,3135.0,155.832,155.9787,155.7971,155.8809,3135.0
2016-08-26 13:35:00,223.13,223.17,222.87,223.13,3947.0,155.825,155.853,155.6435,155.825,3947.0
2016-08-26 13:40:00,223.08,223.08,222.79,222.86,2435.0,155.7901,155.7901,155.5876,155.6365,2435.0
2016-08-26 13:45:00,222.86,222.92,222.66,222.69,3133.0,155.6365,155.6784,155.4968,155.5178,3133.0
2016-08-26 13:50:00,222.69,222.89,222.53,222.53,2225.0,155.5178,155.6574,155.406,155.406,2225.0
2016-08-26 13:55:00,222.52,222.52,222.23,222.36,6066.0,155.399,155.399,155.1965,155.2873,6066.0
2016-08-26 14:00:00,222.36,222.48,222.36,222.41,1800.0,155.2873,155.3711,155.2873,155.3222,1800.0
2016-08-26 14:05:00,222.51,222.61,222.47,222.61,2200.0,155.3921,155.4619,155.3641,155.4619,2200.0
2016-08-26 14:10:00,222.62,222.85,222.34,222.49,1912.0,155.4689,155.6295,155.2733,155.3781,1912.0
2016-08-26 14:15:00,222.32,222.32,221.9,222.02,4919.0,155.2594,155.2594,154.9661,155.0499,4919.0
2016-08-26 14:20:00,221.78,221.85,221.56,221.81,6212.0,154.8823,154.9311,154.7286,154.9032,6212.0
2016-08-26 14:25:00,221.84,221.84,221.56,221.71,2961.0,154.9242,154.9242,154.7286,154.8334,2961.0
2016-08-26 14:30:00,221.8,221.8,221.57,221.57,4827.0,154.8962,154.8962,154.7356,154.7356,4827.0
2016-08-26 14:35:00,221.57,221.72,221.51,221.62,5750.0,154.7356,154.8404,154.6937,154.7705,5750.0
2016-08-26 14:40:00,221.69,222.2,221.69,221.94,4201.0,154.8194,155.1756,154.8194,154.994,4201.0
2016-08-26 14:45:00,222.1,222.4,222.03,222.39,18597.0,155.1057,155.3152,155.0568,155.3083,18597.0
2016-08-26 14:50:00,222.38,222.39,222.35,222.39,1300.0,155.3013,155.3083,155.2803,155.3083,1300.0
2016-08-26 14:55:00,222.4,222.88,222.4,222.8,4544.0,155.3152,155.6504,155.3152,155.5946,4544.0
2016-08-26 15:00:00,222.82,222.99,222.67,222.67,5410.0,155.6085,155.7273,155.5038,155.5038,5410.0
2016-08-26 15:05:00,222.74,223.03,222.73,223.03,11110.0,155.5527,155.7552,155.5457,155.7552,11110.0
2016-08-26 15:10:00,223.04,223.25,222.92,223.2,5604.0,155.7622,155.9088,155.6784,155.8739,5604.0
2016-08-26 15:15:00,223.26,223.46,223.22,223.46,5900.0,155.9158,156.0555,155.8879,156.0555,5900.0
2016-08-26 15:20:00,223.47,223.5,223.3,223.47,10829.0,156.0625,156.0834,155.9438,156.0625,10829.0
2016-08-26 15:25:00,223.53,223.78,223.37,223.37,5651.0,156.1044,156.279,155.9926,155.9926,5651.0
2016-08-26 15:30:00,223.56,224.01,223.55,224.0,5398.0,156.1253,156.4396,156.1183,156.4326,5398.0
2016-08-26 15:35:00,223.98,224.01,223.85,224.01,11439.0,156.4186,156.4396,156.3279,156.4396,11439.0
2016-08-26 15:40:00,224.06,224.11,223.77,223.88,7817.0,156.4745,156.5094,156.272,156.3488,7817.0
2016-08-26 15:45:00,223.83,224.06,223.83,224.02,8678.0,156.3139,156.4745,156.3139,156.4466,8678.0
2016-08-26 15:50:00,223.98,224.16,223.92,224.0,11355.0,156.4186,156.5443,156.3767,156.4326,11355.0
2016-08-26 15:55:00,223.94,224.16,223.89,224.0,36649.0,156.3907,156.5443,156.3558,156.4326,36649.0
2016-08-29 09:30:00,224.59,225.61,224.39,225.04,11561.0,156.8446,157.557,156.705,157.1589,11561.0
2016-08-29 09:35:00,225.02,226.28,224.74,225.85,9268.0,157.1449,158.0249,156.9494,157.7246,9268.0
2016-08-29 09:40:00,225.72,225.86,225.36,225.5,2956.0,157.6338,157.7316,157.3824,157.4802,2956.0
2016-08-29 09:45:00,225.46,225.73,225.46,225.51,1200.0,157.4522,157.6408,157.4522,157.4871,1200.0
2016-08-29 09:50:00,225.43,225.63,224.92,225.0,6722.0,157.4313,157.5709,157.0751,157.131,6722.0
2016-08-29 09:55:00,225.13,225.23,224.99,225.12,2000.0,157.2218,157.2916,157.124,157.2148,2000.0
2016-08-29 10:00:00,225.17,225.42,225.02,225.22,8640.0,157.2497,157.4243,157.1449,157.2846,8640.0
2016-08-29 10:05:00,225.34,225.35,224.66,224.76,16126.0,157.3684,157.3754,156.8935,156.9634,16126.0
2016-08-29 10:10:00,224.86,224.96,224.51,224.64,3951.0,157.0332,157.103,156.7888,156.8796,3951.0
2016-08-29 10:15:00,224.64,224.65,224.1,224.1,11665.0,156.8796,156.8865,156.5024,156.5024,11665.0
2016-08-29 10:20:00,224.16,224.24,223.94,223.95,4931.0,156.5443,156.6002,156.3907,156.3977,4931.0
2016-08-29 10:25:00,223.96,224.27,223.9,224.27,1300.0,156.4047,156.6212,156.3628,156.6212,1300.0
2016-08-29 10:30:00,224.36,224.5,224.11,224.49,2995.0,156.684,156.7818,156.5094,156.7748,2995.0
2016-08-29 10:35:00,224.53,225.16,224.53,225.16,2814.0,156.8027,157.2427,156.8027,157.2427,2814.0
2016-08-29 10:40:00,225.01,225.01,224.71,224.94,5313.0,157.138,157.138,156.9284,157.0891,5313.0
2016-08-29 10:45:00,225.0,225.14,225.0,225.14,3383.0,157.131,157.2287,157.131,157.2287,3383.0
2016-08-29 10:50:00,224.99,225.17,224.8,225.15,1900.0,157.124,157.2497,156.9913,157.2357,1900.0
2016-08-29 10:55:00,224.87,225.06,224.71,225.06,2734.0,157.0402,157.1729,156.9284,157.1729,2734.0
2016-08-29 11:00:00,225.07,225.19,224.9,225.19,2198.0,157.1799,157.2637,157.0611,157.2637,2198.0
2016-08-29 11:05:00,225.24,225.48,225.01,225.24,4042.0,157.2986,157.4662,157.138,157.2986,4042.0
2016-08-29 11:10:00,225.23,225.23,225.13,225.13,1003.0,157.2916,157.2916,157.2218,157.2218,1003.0
2016-08-29 11:15:00,225.24,225.78,225.24,225.4,4376.0,157.2986,157.6757,157.2986,157.4103,4376.0
2016-08-29 11:20:00,225.48,225.83,225.48,225.65,4204.0,157.4662,157.7106,157.4662,157.5849,4204.0
2016-08-29 11:25:00,225.69,225.75,225.58,225.66,2000.0,157.6128,157.6547,157.536,157.5919,2000.0
2016-08-29 11:30:00,225.66,225.82,225.49,225.71,5566.0,157.5919,157.7036,157.4732,157.6268,5566.0
2016-08-29 11:35:00,225.7,225.8,225.55,225.55,2529.0,157.6198,157.6897,157.5151,157.5151,2529.0
2016-08-29 11:40:00,225.64,225.8,225.53,225.78,8819.0,157.5779,157.6897,157.5011,157.6757,8819.0
2016-08-29 11:45:00,225.74,225.87,225.58,225.65,13583.0,157.6478,157.7385,157.536,157.5849,13583.0
2016-08-29 11:50:00,225.69,225.69,225.36,225.47,1300.0,157.6128,157.6128,157.3824,157.4592,1300.0
2016-08-29 11:55:00,225.51,225.79,225.38,225.79,3501.0,157.4871,157.6827,157.3963,157.6827,3501.0
2016-08-29 12:00:00,225.94,226.13,225.82,226.13,2200.0,157.7874,157.9201,157.7036,157.9201,2200.0
2016-08-29 12:05:00,226.05,226.34,226.0,226.28,1602.0,157.8642,158.0668,157.8293,158.0249,1602.0
2016-08-29 12:10:00,226.29,226.31,226.0,226.0,4647.0,158.0319,158.0458,157.8293,157.8293,4647.0
2016-08-29 12:15:00,225.93,225.93,225.67,225.81,3017.0,157.7804,157.7804,157.5989,157.6966,3017.0
2016-08-29 12:20:00,225.68,225.78,225.42,225.54,5507.0,157.6059,157.6757,157.4243,157.5081,5507.0
2016-08-29 12:25:00,225.62,225.71,225.37,225.37,2319.0,157.564,157.6268,157.3894,157.3894,2319.0
2016-08-29 12:30:00,225.33,225.6,225.33,225.54,5375.0,157.3614,157.55,157.3614,157.5081,5375.0
2016-08-29 12:35:00,225.61,225.93,225.58,225.66,3500.0,157.557,157.7804,157.536,157.5919,3500.0
2016-08-29 12:40:00,225.64,225.88,225.64,225.8,2465.0,157.5779,157.7455,157.5779,157.6897,2465.0
2016-08-29 12:45:00,225.87,225.87,225.63,225.64,1400.0,157.7385,157.7385,157.5709,157.5779,1400.0
2016-08-29 12:50:00,225.68,225.85,225.57,225.85,3000.0,157.6059,157.7246,157.529,157.7246,3000.0
2016-08-29 12:55:00,225.89,225.94,225.72,225.76,4100.0,157.7525,157.7874,157.6338,157.6617,4100.0
2016-08-29 13:00:00,225.75,225.79,225.59,225.77,4741.0,157.6547,157.6827,157.543,157.6687,4741.0
2016-08-29 13:05:00,225.76,225.8,225.75,225.8,1034.0,157.6617,157.6897,157.6547,157.6897,1034.0
2016-08-29 13:10:00,225.84,225.84,225.64,225.73,3800.0,157.7176,157.7176,157.5779,157.6408,3800.0
2016-08-29 13:15:00,225.72,225.79,225.4,225.78,14043.0,157.6338,157.6827,157.4103,157.6757,14043.0
2016-08-29 13:20:00,225.7,225.73,225.43,225.53,2500.0,157.6198,157.6408,157.4313,157.5011,2500.0
2016-08-29 13:25:00,225.54,225.88,225.5,225.76,3470.0,157.5081,157.7455,157.4802,157.6617,3470.0
2016-08-29 13:30:00,225.85,225.96,225.68,225.8,2700.0,157.7246,157.8014,157.6059,157.6897,2700.0
2016-08-29 13:35:00,225.68,225.77,225.55,225.77,3005.0,157.6059,157.6687,157.5151,157.6687,3005.0
2016-08-29 13:40:00,225.76,225.77,225.67,225.72,1634.0,157.6617,157.6687,157.5989,157.6338,1634.0
2016-08-29 13:45:00,225.75,225.93,225.75,225.93,1100.0,157.6547,157.7804,157.6547,157.7804,1100.0
2016-08-29 13:50:00,225.97,226.07,225.74,225.74,5200.0,157.8084,157.8782,157.6478,157.6478,5200.0
2016-08-29 13:55:00,225.69,225.9,225.68,225.86,1078.0,157.6128,157.7595,157.6059,157.7316,1078.0
2016-08-29 14:00:00,225.85,225.91,225.7,225.81,3315.0,157.7246,157.7665,157.6198,157.6966,3315.0
2016-08-29 14:05:00,225.76,225.87,225.56,225.65,5911.0,157.6617,157.7385,157.5221,157.5849,5911.0
2016-08-29 14:10:00,225.71,225.93,225.67,225.88,5101.0,157.6268,157.7804,157.5989,157.7455,5101.0
2016-08-29 14:15:00,225.78,225.89,225.68,225.81,5302.0,157.6757,157.7525,157.6059,157.6966,5302.0
2016-08-29 14:20:00,225.81,225.88,225.77,225.79,2223.0,157.6966,157.7455,157.6687,157.6827,2223.0
2016-08-29 14:25:00,225.75,225.78,225.74,225.78,400.0,157.6547,157.6757,157.6478,157.6757,400.0
2016-08-29 14:30:00,225.78,225.91,225.69,225.73,5800.0,157.6757,157.7665,157.6128,157.6408,5800.0
2016-08-29 14:35:00,225.7,225.73,225.55,225.58,10100.0,157.6198,157.6408,157.5151,157.536,10100.0
2016-08-29 14:40:00,225.43,225.71,225.39,225.7,4404.0,157.4313,157.6268,157.4033,157.6198,4404.0
2016-08-29 14:45:00,225.7,225.84,225.38,225.68,15466.0,157.6198,157.7176,157.3963,157.6059,15466.0
2016-08-29 14:50:00,225.67,225.76,225.63,225.72,1800.0,157.5989,157.6617,157.5709,157.6338,1800.0
2016-08-29 14:55:00,225.66,225.7,225.31,225.5,7892.0,157.5919,157.6198,157.3475,157.4802,7892.0
2016-08-29 15:00:00,225.57,225.83,225.5,225.8,18119.0,157.529,157.7106,157.4802,157.6897,18119.0
2016-08-29 15:05:00,225.73,225.95,225.67,225.83,15755.0,157.6408,157.7944,157.5989,157.7106,15755.0
2016-08-29 15:10:00,225.9,226.16,225.83,225.96,19531.0,157.7595,157.9411,157.7106,157.8014,19531.0
2016-08-29 15:15:00,226.0,226.03,225.9,225.9,5412.0,157.8293,157.8503,157.7595,157.7595,5412.0
2016-08-29 15:20:00,225.92,226.02,225.67,225.69,9625.0,157.7735,157.8433,157.5989,157.6128,9625.0
2016-08-29 15:25:00,225.68,225.93,225.63,225.93,4617.0,157.6059,157.7804,157.5709,157.7804,4617.0
2016-08-29 15:30:00,225.83,225.9,225.72,225.78,6650.0,157.7106,157.7595,157.6338,157.6757,6650.0
2016-08-29 15:35:00,225.72,225.89,225.67,225.87,4205.0,157.6338,157.7525,157.5989,157.7385,4205.0
2016-08-29 15:40:00,225.82,225.96,225.6,225.68,3558.0,157.7036,157.8014,157.55,157.6059,3558.0
2016-08-29 15:45:00,225.6,225.72,225.55,225.57,6407.0,157.55,157.6338,157.5151,157.529,6407.0
2016-08-29 15:50:00,225.65,225.68,225.56,225.68,7784.0,157.5849,157.6059,157.5221,157.6059,7784.0
2016-08-29 15:55:00,225.65,225.83,225.59,225.83,19876.0,157.5849,157.7106,157.543,157.7106,19876.0
2016-08-30 09:30:00,225.94,226.12,225.11,225.21,7868.0,157.7874,157.9131,157.2078,157.2776,7868.0
2016-08-30 09:35:00,225.59,225.59,223.58,224.38,10700.0,157.543,157.543,156.1393,156.698,10700.0
2016-08-30 09:40:00,224.47,224.6,224.1,224.22,4149.0,156.7608,156.8516,156.5024,156.5863,4149.0
2016-08-30 09:45:00,224.28,224.28,223.53,223.56,5500.0,156.6282,156.6282,156.1044,156.1253,5500.0
2016-08-30 09:50:00,223.55,223.55,222.7,223.26,8403.0,156.1183,156.1183,155.5247,155.9158,8403.0
2016-08-30 09:55:00,222.99,223.46,222.45,223.46,13079.0,155.7273,156.0555,155.3502,156.0555,13079.0
2016-08-30 10:00:00,222.96,222.99,222.63,222.63,2891.0,155.7063,155.7273,155.4759,155.4759,2891.0
2016-08-30 10:05:00,222.53,222.72,222.15,222.48,7777.0,155.406,155.5387,155.1406,155.3711,7777.0
2016-08-30 10:10:00,222.29,222.51,222.12,222.12,8983.0,155.2384,155.3921,155.1197,155.1197,8983.0
2016-08-30 10:15:00,222.22,222.34,222.0,222.07,7295.0,155.1895,155.2733,155.0359,155.0848,7295.0
2016-08-30 10:20:00,222.17,222.17,221.83,221.86,12405.0,155.1546,155.1546,154.9172,154.9381,12405.0
2016-08-30 10:25:00,221.87,222.71,221.82,222.71,21036.0,154.9451,155.5317,154.9102,155.5317,21036.0
2016-08-30 10:30:00,222.74,222.82,222.55,222.7,6568.0,155.5527,155.6085,155.42,155.5247,6568.0
2016-08-30 10:35:00,222.84,223.31,222.82,223.27,10196.0,155.6225,155.9507,155.6085,155.9228,10196.0
2016-08-30 10:40:00,223.25,223.25,222.84,223.16,10978.0,155.9088,155.9088,155.6225,155.846,10978.0
2016-08-30 10:45:00,223.05,223.05,222.56,222.56,4915.0,155.7692,155.7692,155.427,155.427,4915.0
2016-08-30 10:50:00,222.35,222.82,222.18,222.81,31025.0,155.2803,155.6085,155.1616,155.6016,31025.0
2016-08-30 10:55:00,222.82,222.99,222.77,222.82,12642.0,155.6085,155.7273,155.5736,155.6085,12642.0
2016-08-30 11:00:00,222.69,223.03,222.64,222.83,6369.0,155.5178,155.7552,155.4828,155.6155,6369.0
2016-08-30 11:05:00,222.96,222.96,222.53,222.53,2438.0,155.7063,155.7063,155.406,155.406,2438.0
2016-08-30 11:10:00,222.61,222.84,222.54,222.62,7570.0,155.4619,155.6225,155.413,155.4689,7570.0
2016-08-30 11:15:00,222.56,222.56,222.29,222.49,7561.0,155.427,155.427,155.2384,155.3781,7561.0
2016-08-30 11:20:00,222.69,222.7,222.19,222.19,4020.0,155.5178,155.5247,155.1686,155.1686,4020.0
2016-08-30 11:25:00,222.3,222.45,222.14,222.45,5933.0,155.2454,155.3502,155.1337,155.3502,5933.0
2016-08-30 11:30:00,222.56,222.66,222.48,222.6,7032.0,155.427,155.4968,155.3711,155.4549,7032.0
2016-08-30 11:35:00,222.56,222.79,222.55,222.79,1524.0,155.427,155.5876,155.42,155.5876,1524.0
2016-08-30 11:40:00,222.8,222.8,222.54,222.54,3020.0,155.5946,155.5946,155.413,155.413,3020.0
2016-08-30 11:45:00,222.55,222.75,222.54,222.75,7321.0,155.42,155.5597,155.413,155.5597,7321.0
2016-08-30 11:50:00,222.68,222.73,222.48,222.48,2625.0,155.5108,155.5457,155.3711,155.3711,2625.0
2016-08-30 11:55:00,222.52,222.54,222.36,222.36,810.0,155.399,155.413,155.2873,155.2873,810.0
2016-08-30 12:00:00,222.46,223.01,222.45,222.83,8622.0,155.3571,155.7412,155.3502,155.6155,8622.0
2016-08-30 12:05:00,222.87,222.87,222.63,222.63,1219.0,155.6435,155.6435,155.4759,155.4759,1219.0
2016-08-30 12:10:00,222.58,222.58,222.4,222.41,1861.0,155.4409,155.4409,155.3152,155.3222,1861.0
2016-08-30 12:15:00,222.52,222.66,222.45,222.48,6704.0,155.399,155.4968,155.3502,155.3711,6704.0
2016-08-30 12:20:00,222.5,222.66,222.5,222.52,2420.0,155.3851,155.4968,155.3851,155.399,2420.0
2016-08-30 12:25:00,222.48,222.76,222.3,222.71,4983.0,155.3711,155.5666,155.2454,155.5317,4983.0
2016-08-30 12:30:00,222.71,222.91,222.69,222.79,2884.0,155.5317,155.6714,155.5178,155.5876,2884.0
2016-08-30 12:35:00,222.86,222.87,222.67,222.7,8442.0,155.6365,155.6435,155.5038,155.5247,8442.0
2016-08-30 12:40:00,222.7,222.78,222.64,222.75,14693.0,155.5247,155.5806,155.4828,155.5597,14693.0
2016-08-30 12:45:00,222.67,222.99,222.59,222.86,17425.0,155.5038,155.7273,155.4479,155.6365,17425.0
2016-08-30 12:50:00,222.81,222.83,222.62,222.7,1417.0,155.6016,155.6155,155.4689,155.5247,1417.0
2016-08-30 12:55:00,222.73,222.78,222.65,222.65,1700.0,155.5457,155.5806,155.4898,155.4898,1700.0
2016-08-30 13:00:00,222.66,222.69,222.6,222.61,1724.0,155.4968,155.5178,155.4549,155.4619,1724.0
2016-08-30 13:05:00,222.62,222.98,222.6,222.98,3201.0,155.4689,155.7203,155.4549,155.7203,3201.0
2016-08-30 13:10:00,222.94,223.08,222.85,222.93,8057.0,155.6924,155.7901,155.6295,155.6854,8057.0
2016-08-30 13:15:00,222.91,223.18,222.86,223.18,7685.0,155.6714,155.86,155.6365,155.86,7685.0
2016-08-30 13:20:00,223.18,223.19,223.17,223.18,1200.0,155.86,155.8669,155.853,155.86,1200.0
2016-08-30 13:25:00,223.21,223.25,222.92,222.92,7912.0,155.8809,155.9088,155.6784,155.6784,7912.0
2016-08-30 13:30:00,223.02,223.15,223.01,223.09,6077.0,155.7482,155.839,155.7412,155.7971,6077.0
2016-08-30 13:35:00,223.05,223.12,222.98,223.05,8356.0,155.7692,155.8181,155.7203,155.7692,8356.0
2016-08-30 13:40:00,223.02,223.07,222.84,223.07,2262.0,155.7482,155.7831,155.6225,155.7831,2262.0
2016-08-30 13:45:00,223.05,223.24,223.0,223.2,6301.0,155.7692,155.9019,155.7343,155.8739,6301.0
2016-08-30 13:50:00,223.2,223.28,223.17,223.24,10200.0,155.8739,155.9298,155.853,155.9019,10200.0
2016-08-30 13:55:00,223.24,223.27,223.03,223.04,900.0,155.9019,155.9228,155.7552,155.7622,900.0
2016-08-30 14:00:00,223.15,223.25,222.88,223.25,4161.0,155.839,155.9088,155.6504,155.9088,4161.0
2016-08-30 14:05:00,223.19,223.2,223.08,223.11,3230.0,155.8669,155.8739,155.7901,155.8111,3230.0
2016-08-30 14:10:00,223.1,223.1,223.07,223.08,1004.0,155.8041,155.8041,155.7831,155.7901,1004.0
2016-08-30 14:15:00,223.14,223.17,223.0,223.0,3627.0,155.832,155.853,155.7343,155.7343,3627.0
2016-08-30 14:20:00,222.93,223.04,222.89,222.92,1654.0,155.6854,155.7622,155.6574,155.6784,1654.0
2016-08-30 14:25:00,222.98,223.19,222.92,223.19,9834.0,155.7203,155.8669,155.6784,155.8669,9834.0
2016-08-30 14:30:00,223.24,223.24,223.11,223.11,600.0,155.9019,155.9019,155.8111,155.8111,600.0
2016-08-30 14:35:00,223.1,223.19,222.94,223.19,5393.0,155.8041,155.8669,155.6924,155.8669,5393.0
2016-08-30 14:40:00,223.09,223.14,223.06,223.11,1284.0,155.7971,155.832,155.7762,155.8111,1284.0
2016-08-30 14:45:00,223.11,223.11,222.88,222.88,1071.0,155.8111,155.8111,155.6504,155.6504,1071.0
2016-08-30 14:50:00,222.99,222.99,222.83,222.89,9577.0,155.7273,155.7273,155.6155,155.6574,9577.0
2016-08-30 14:55:00,222.93,222.97,222.8,222.82,2650.0,155.6854,155.7133,155.5946,155.6085,2650.0
2016-08-30 15:00:00,222.82,222.82,222.7,222.74,2877.0,155.6085,155.6085,155.5247,155.5527,2877.0
2016-08-30 15:05:00,222.78,223.36,222.78,223.36,7875.0,155.5806,155.9857,155.5806,155.9857,7875.0
2016-08-30 15:10:00,223.46,224.1,223.46,224.1,6517.0,156.0555,156.5024,156.0555,156.5024,6517.0
2016-08-30 15:15:00,224.08,224.15,223.83,223.94,9243.0,156.4885,156.5374,156.3139,156.3907,9243.0
2016-08-30 15:20:00,223.93,223.97,223.77,223.94,4447.0,156.3837,156.4117,156.272,156.3907,4447.0
2016-08-30 15:25:00,223.91,223.94,223.66,223.66,3712.0,156.3698,156.3907,156.1952,156.1952,3712.0
2016-08-30 15:30:00,223.66,223.84,223.57,223.57,4695.0,156.1952,156.3209,156.1323,156.1323,4695.0
2016-08-30 15:35:00,223.55,223.94,223.53,223.86,6778.0,156.1183,156.3907,156.1044,156.3348,6778.0
2016-08-30 15:40:00,223.83,223.85,223.64,223.64,3500.0,156.3139,156.3279,156.1812,156.1812,3500.0
2016-08-30 15:45:00,223.68,223.93,223.68,223.71,6530.0,156.2091,156.3837,156.2091,156.2301,6530.0
2016-08-30 15:50:00,223.71,223.73,223.59,223.61,10135.0,156.2301,156.2441,156.1463,156.1603,10135.0
2016-08-30 15:55:00,223.62,223.77,223.5,223.66,28567.0,156.1672,156.272,156.0834,156.1952,28567.0
2016-08-31 09:30:00,223.65,223.85,222.4,223.28,6551.0,156.1882,156.3279,155.3152,155.9298,6551.0
2016-08-31 09:35:00,223.28,223.82,222.35,222.76,9841.0,155.9298,156.3069,155.2803,155.5666,9841.0
2016-08-31 09:40:00,222.77,223.57,222.76,223.52,4823.0,155.5736,156.1323,155.5666,156.0974,4823.0
2016-08-31 09:45:00,223.99,223.99,223.07,223.37,14887.0,156.4256,156.4256,155.7831,155.9926,14887.0
2016-08-31 09:50:00,223.65,223.69,223.15,223.62,11350.0,156.1882,156.2161,155.839,156.1672,11350.0
2016-08-31 09:55:00,223.71,224.52,223.7,224.03,2700.0,156.2301,156.7958,156.2231,156.4536,2700.0
2016-08-31 10:00:00,224.17,224.43,224.0,224.24,1500.0,156.5513,156.7329,156.4326,156.6002,1500.0
2016-08-31 10:05:00,224.41,224.54,223.77,223.86,4519.0,156.7189,156.8097,156.272,156.3348,4519.0
2016-08-31 10:10:00,223.79,224.13,223.69,223.9,8629.0,156.286,156.5234,156.2161,156.3628,8629.0
2016-08-31 10:15:00,223.9,224.67,223.74,224.67,2500.0,156.3628,156.9005,156.251,156.9005,2500.0
2016-08-31 10:20:00,224.69,225.08,224.66,225.08,3727.0,156.9145,157.1868,156.8935,157.1868,3727.0
2016-08-31 10:25:00,225.02,225.32,224.88,225.1,3410.0,157.1449,157.3544,157.0472,157.2008,3410.0
2016-08-31 10:30:00,225.0,225.34,224.97,225.05,10827.0,157.131,157.3684,157.11,157.1659,10827.0
2016-08-31 10:35:00,225.1,225.4,224.91,225.4,5300.0,157.2008,157.4103,157.0681,157.4103,5300.0
2016-08-31 10:40:00,225.3,225.43,225.23,225.43,7839.0,157.3405,157.4313,157.2916,157.4313,7839.0
2016-08-31 10:45:00,225.36,225.44,225.12,225.33,4327.0,157.3824,157.4382,157.2148,157.3614,4327.0
2016-08-31 10:50:00,225.41,225.63,225.09,225.29,8560.0,157.4173,157.5709,157.1938,157.3335,8560.0
2016-08-31 10:55:00,225.19,225.58,225.16,225.31,4920.0,157.2637,157.536,157.2427,157.3475,4920.0
2016-08-31 11:00:00,225.38,225.77,225.32,225.48,10346.0,157.3963,157.6687,157.3544,157.4662,10346.0
2016-08-31 11:05:00,225.49,225.82,225.33,225.6,4305.0,157.4732,157.7036,157.3614,157.55,4305.0
2016-08-31 11:10:00,225.76,225.96,225.51,225.65,3700.0,157.6617,157.8014,157.4871,157.5849,3700.0
2016-08-31 11:15:00,225.56,225.7,225.43,225.63,3200.0,157.5221,157.6198,157.4313,157.5709,3200.0
2016-08-31 11:20:00,225.62,226.08,225.53,225.68,19993.0,157.564,157.8852,157.5011,157.6059,19993.0
2016-08-31 11:25:00,225.71,225.73,225.34,225.53,17497.0,157.6268,157.6408,157.3684,157.5011,17497.0
2016-08-31 11:30:00,225.56,225.73,225.42,225.56,8931.0,157.5221,157.6408,157.4243,157.5221,8931.0
2016-08-31 11:35:00,225.48,225.64,225.21,225.57,13612.0,157.4662,157.5779,157.2776,157.529,13612.0
2016-08-31 11:40:00,225.58,225.78,225.55,225.69,13621.0,157.536,157.6757,157.5151,157.6128,13621.0
2016-08-31 11:45:00,225.69,225.87,225.66,225.81,17197.0,157.6128,157.7385,157.5919,157.6966,17197.0
2016-08-31 11:50:00,225.88,225.96,225.66,225.75,22748.0,157.7455,157.8014,157.5919,157.6547,22748.0
2016-08-31 11:55:00,225.77,225.79,225.61,225.63,3300.0,157.6687,157.6827,157.557,157.5709,3300.0
2016-08-31 12:00:00,225.63,225.63,225.34,225.47,3018.0,157.5709,157.5709,157.3684,157.4592,3018.0
2016-08-31 12:05:00,225.47,225.56,225.38,225.41,3196.0,157.4592,157.5221,157.3963,157.4173,3196.0
2016-08-31 12:10:00,225.25,225.27,224.92,224.99,1254.0,157.3056,157.3195,157.0751,157.124,1254.0
2016-08-31 12:15:00,224.84,224.93,224.62,224.63,1507.0,157.0192,157.0821,156.8656,156.8726,1507.0
2016-08-31 12:20:00,224.71,224.89,224.54,224.56,5400.0,156.9284,157.0542,156.8097,156.8237,5400.0
2016-08-31 12:25:00,224.51,224.62,224.51,224.56,1846.0,156.7888,156.8656,156.7888,156.8237,1846.0
2016-08-31 12:30:00,224.56,224.56,224.35,224.43,1685.0,156.8237,156.8237,156.677,156.7329,1685.0
2016-08-31 12:35:00,224.61,224.61,224.42,224.46,500.0,156.8586,156.8586,156.7259,156.7539,500.0
2016-08-31 12:40:00,224.35,224.39,224.33,224.39,900.0,156.677,156.705,156.6631,156.705,900.0
2016-08-31 12:45:00,224.43,224.59,224.35,224.41,6291.0,156.7329,156.8446,156.677,156.7189,6291.0
2016-08-31 12:50:00,224.3,224.3,224.0,224.06,3110.0,156.6421,156.6421,156.4326,156.4745,3110.0
2016-08-31 12:55:00,224.09,224.28,223.91,224.08,4900.0,156.4955,156.6282,156.3698,156.4885,4900.0
2016-08-31 13:00:00,224.07,224.07,223.97,223.97,400.0,156.4815,156.4815,156.4117,156.4117,400.0
2016-08-31 13:05:00,223.91,224.17,223.78,224.0,4400.0,156.3698,156.5513,156.279,156.4326,4400.0
2016-08-31 13:10:00,223.92,223.92,223.91,223.91,200.0,156.3767,156.3767,156.3698,156.3698,200.0
2016-08-31 13:15:00,224.05,224.05,223.82,223.82,900.0,156.4675,156.4675,156.3069,156.3069,900.0
2016-08-31 13:20:00,223.9,223.96,223.86,223.95,800.0,156.3628,156.4047,156.3348,156.3977,800.0
2016-08-31 13:25:00,223.93,223.98,223.87,223.91,1200.0,156.3837,156.4186,156.3418,156.3698,1200.0
2016-08-31 13:30:00,223.92,223.96,223.69,223.81,7128.0,156.3767,156.4047,156.2161,156.2999,7128.0
2016-08-31 13:35:00,223.6,223.65,223.47,223.63,1819.0,156.1533,156.1882,156.0625,156.1742,1819.0
2016-08-31 13:40:00,223.65,223.77,223.63,223.67,2900.0,156.1882,156.272,156.1742,156.2022,2900.0
2016-08-31 13:45:00,223.49,223.55,222.76,223.37,22428.0,156.0764,156.1183,155.5666,155.9926,22428.0
2016-08-31 13:50:00,223.25,223.46,223.11,223.26,3206.0,155.9088,156.0555,155.8111,155.9158,3206.0
2016-08-31 13:55:00,223.21,223.36,223.21,223.33,2875.0,155.8809,155.9857,155.8809,155.9647,2875.0
2016-08-31 14:00:00,223.35,223.51,223.29,223.5,3375.0,155.9787,156.0904,155.9368,156.0834,3375.0
2016-08-31 14:05:00,223.54,223.77,223.54,223.7,1900.0,156.1114,156.272,156.1114,156.2231,1900.0
2016-08-31 14:10:00,223.63,223.78,223.57,223.59,3132.0,156.1742,156.279,156.1323,156.1463,3132.0
2016-08-31 14:15:00,223.7,223.73,223.68,223.69,7266.0,156.2231,156.2441,156.2091,156.2161,7266.0
2016-08-31 14:20:00,223.69,223.79,223.65,223.73,3672.0,156.2161,156.286,156.1882,156.2441,3672.0
2016-08-31 14:25:00,223.66,223.78,223.59,223.68,5781.0,156.1952,156.279,156.1463,156.2091,5781.0
2016-08-31 14:30:00,223.75,224.04,223.72,224.03,3300.0,156.258,156.4605,156.2371,156.4536,3300.0
2016-08-31 14:35:00,224.03,224.2,224.0,224.19,9340.0,156.4536,156.5723,156.4326,156.5653,9340.0
2016-08-31 14:40:00,224.19,224.21,223.95,223.95,4259.0,156.5653,156.5793,156.3977,156.3977,4259.0
2016-08-31 14:45:00,223.93,223.98,223.89,223.91,2000.0,156.3837,156.4186,156.3558,156.3698,2000.0
2016-08-31 14:50:00,223.85,223.94,223.79,223.85,3598.0,156.3279,156.3907,156.286,156.3279,3598.0
2016-08-31 14:55:00,223.82,223.98,223.62,223.69,5165.0,156.3069,156.4186,156.1672,156.2161,5165.0
2016-08-31 15:00:00,223.7,223.93,223.7,223.93,3397.0,156.2231,156.3837,156.2231,156.3837,3397.0
2016-08-31 15:05:00,223.96,224.06,223.82,223.89,1900.0,156.4047,156.4745,156.3069,156.3558,1900.0
2016-08-31 15:10:00,223.92,224.01,223.85,223.98,3585.0,156.3767,156.4396,156.3279,156.4186,3585.0
2016-08-31 15:15:00,223.99,223.99,223.84,223.87,3528.0,156.4256,156.4256,156.3209,156.3418,3528.0
2016-08-31 15:20:00,223.87,224.1,223.84,224.08,6330.0,156.3418,156.5024,156.3209,156.4885,6330.0
2016-08-31 15:25:00,224.1,224.52,224.09,224.52,10569.0,156.5024,156.7958,156.4955,156.7958,10569.0
2016-08-31 15:30:00,224.48,224.5,224.27,224.39,7006.0,156.7678,156.7818,156.6212,156.705,7006.0
2016-08-31 15:35:00,224.33,224.64,224.33,224.53,4220.0,156.6631,156.8796,156.6631,156.8027,4220.0
2016-08-31 15:40:00,224.55,224.65,224.07,224.29,20106.0,156.8167,156.8865,156.4815,156.6351,20106.0
2016-08-31 15:45:00,224.23,224.23,223.62,223.71,16802.0,156.5932,156.5932,156.1672,156.2301,16802.0
2016-08-31 15:50:00,223.76,223.98,223.69,223.77,13231.0,156.265,156.4186,156.2161,156.272,13231.0
2016-08-31 15:55:00,223.69,224.2,223.69,224.02,39849.0,156.2161,156.5723,156.2161,156.4466,39849.0
2016-09-01 09:30:00,224.25,225.29,223.43,224.87,17003.0,156.6072,157.3335,156.0345,157.0402,17003.0
2016-09-01 09:35:00,224.83,225.15,224.73,225.12,7557.0,157.0123,157.2357,156.9424,157.2148,7557.0
2016-09-01 09:40:00,224.87,225.1,224.71,225.1,8093.0,157.0402,157.2008,156.9284,157.2008,8093.0
2016-09-01 09:45:00,225.03,225.03,224.28,224.84,14194.0,157.1519,157.1519,156.6282,157.0192,14194.0
2016-09-01 09:50:00,224.94,225.03,224.35,224.77,13297.0,157.0891,157.1519,156.677,156.9703,13297.0
2016-09-01 09:55:00,224.77,225.52,224.77,225.52,9717.0,156.9703,157.4941,156.9703,157.4941,9717.0
2016-09-01 10:00:00,225.28,225.62,224.57,225.51,5193.0,157.3265,157.564,156.8307,157.4871,5193.0
2016-09-01 10:05:00,225.43,226.3,225.35,226.3,2993.0,157.4313,158.0388,157.3754,158.0388,2993.0
2016-09-01 10:10:00,226.38,226.7,226.15,226.7,8022.0,158.0947,158.3182,157.9341,158.3182,8022.0
2016-09-01 10:15:00,226.87,226.87,226.28,226.33,8822.0,158.4369,158.4369,158.0249,158.0598,8822.0
2016-09-01 10:20:00,226.36,226.88,226.36,226.71,6999.0,158.0807,158.4439,158.0807,158.3252,6999.0
2016-09-01 10:25:00,226.83,226.84,226.26,226.34,6150.0,158.409,158.416,158.0109,158.0668,6150.0
2016-09-01 10:30:00,226.23,226.33,225.56,225.8,6936.0,157.99,158.0598,157.5221,157.6897,6936.0
2016-09-01 10:35:00,225.83,225.92,225.76,225.91,3819.0,157.7106,157.7735,157.6617,157.7665,3819.0
2016-09-01 10:40:00,225.9,226.06,225.67,225.89,6062.0,157.7595,157.8712,157.5989,157.7525,6062.0
2016-09-01 10:45:00,225.86,226.12,225.69,226.12,3478.0,157.7316,157.9131,157.6128,157.9131,3478.0
2016-09-01 10:50:00,225.99,226.05,225.55,225.57,6114.0,157.8223,157.8642,157.5151,157.529,6114.0
2016-09-01 10:55:00,225.5,225.87,225.38,225.87,5616.0,157.4802,157.7385,157.3963,157.7385,5616.0
2016-09-01 11:00:00,225.81,225.94,225.63,225.92,5240.0,157.6966,157.7874,157.5709,157.7735,5240.0
2016-09-01 11:05:00,225.89,225.9,225.66,225.9,4070.0,157.7525,157.7595,157.5919,157.7595,4070.0
2016-09-01 11:10:00,225.85,226.06,225.66,225.87,9992.0,157.7246,157.8712,157.5919,157.7385,9992.0
2016-09-01 11:15:00,225.88,226.3,225.87,225.96,4344.0,157.7455,158.0388,157.7385,157.8014,4344.0
2016-09-01 11:20:00,226.06,226.45,226.06,226.45,1500.0,157.8712,158.1436,157.8712,158.1436,1500.0
2016-09-01 11:25:00,226.45,226.61,226.36,226.4,19624.0,158.1436,158.2553,158.0807,158.1087,19624.0
2016-09-01 11:30:00,226.41,226.5,226.09,226.33,9864.0,158.1157,158.1785,157.8922,158.0598,9864.0
2016-09-01 11:35:00,226.21,226.21,225.84,225.85,2000.0,157.976,157.976,157.7176,157.7246,2000.0
2016-09-01 11:40:00,225.8,225.94,225.77,225.94,4431.0,157.6897,157.7874,157.6687,157.7874,4431.0
2016-09-01 11:45:00,225.98,226.03,225.76,226.02,3100.0,157.8154,157.8503,157.6617,157.8433,3100.0
2016-09-01 11:50:00,225.98,226.05,225.92,226.05,2326.0,157.8154,157.8642,157.7735,157.8642,2326.0
2016-09-01 11:55:00,226.07,226.68,226.01,226.68,8586.0,157.8782,158.3042,157.8363,158.3042,8586.0
2016-09-01 12:00:00,226.56,226.7,226.43,226.43,3677.0,158.2204,158.3182,158.1296,158.1296,3677.0
2016-09-01 12:05:00,226.48,227.28,226.48,227.04,8994.0,158.1645,158.7232,158.1645,158.5556,8994.0
2016-09-01 12:10:00,226.97,227.21,226.96,227.05,11480.0,158.5067,158.6743,158.4998,158.5626,11480.0
2016-09-01 12:15:00,227.25,227.32,227.11,227.27,10027.0,158.7023,158.7512,158.6045,158.7162,10027.0
2016-09-01 12:20:00,227.12,227.67,227.11,227.67,7450.0,158.6115,158.9956,158.6045,158.9956,7450.0
2016-09-01 12:25:00,227.64,227.82,227.52,227.58,4778.0,158.9746,159.1003,158.8908,158.9327,4778.0
2016-09-01 12:30:00,227.52,227.68,227.43,227.44,2232.0,158.8908,159.0026,158.828,158.835,2232.0
2016-09-01 12:35:00,227.4,227.65,227.37,227.55,4000.0,158.807,158.9816,158.7861,158.9118,4000.0
2016-09-01 12:40:00,227.5,227.5,227.3,227.41,1300.0,158.8769,158.8769,158.7372,158.814,1300.0
2016-09-01 12:45:00,227.36,227.42,227.29,227.37,2500.0,158.7791,158.821,158.7302,158.7861,2500.0
2016-09-01 12:50:00,227.45,227.49,227.37,227.48,2037.0,158.842,158.8699,158.7861,158.8629,2037.0
2016-09-01 12:55:00,227.44,227.46,227.24,227.29,5755.0,158.835,158.8489,158.6953,158.7302,5755.0
2016-09-01 13:00:00,227.36,227.44,227.26,227.43,4791.0,158.7791,158.835,158.7093,158.828,4791.0
2016-09-01 13:05:00,227.48,227.9,227.44,227.62,14959.0,158.8629,159.1562,158.835,158.9607,14959.0
2016-09-01 13:10:00,227.62,227.92,227.43,227.81,6200.0,158.9607,159.1702,158.828,159.0934,6200.0
2016-09-01 13:15:00,227.8,227.8,227.65,227.65,1395.0,159.0864,159.0864,158.9816,158.9816,1395.0
2016-09-01 13:20:00,227.74,228.03,227.74,227.89,5151.0,159.0445,159.247,159.0445,159.1492,5151.0
2016-09-01 13:25:00,227.94,227.95,227.81,227.95,1928.0,159.1841,159.1911,159.0934,159.1911,1928.0
2016-09-01 13:30:00,228.0,228.13,227.83,227.95,2800.0,159.2261,159.3168,159.1073,159.1911,2800.0
2016-09-01 13:35:00,227.87,227.9,227.81,227.9,1161.0,159.1353,159.1562,159.0934,159.1562,1161.0
2016-09-01 13:40:00,227.8,227.99,227.79,227.86,4909.0,159.0864,159.2191,159.0794,159.1283,4909.0
2016-09-01 13:45:00,227.82,227.84,227.68,227.84,1980.0,159.1003,159.1143,159.0026,159.1143,1980.0
2016-09-01 13:50:00,227.82,227.92,227.75,227.87,4412.0,159.1003,159.1702,159.0515,159.1353,4412.0
2016-09-01 13:55:00,227.8,227.8,227.73,227.79,587.0,159.0864,159.0864,159.0375,159.0794,587.0
2016-09-01 14:00:00,227.75,227.76,227.32,227.47,4730.0,159.0515,159.0584,158.7512,158.8559,4730.0
2016-09-01 14:05:00,227.49,227.49,227.15,227.26,5310.0,158.8699,158.8699,158.6324,158.7093,5310.0
2016-09-01 14:10:00,227.15,227.23,226.9,227.0,3854.0,158.6324,158.6883,158.4579,158.5277,3854.0
2016-09-01 14:15:00,226.96,227.2,226.84,227.18,5817.0,158.4998,158.6674,158.416,158.6534,5817.0
2016-09-01 14:20:00,227.19,227.19,226.69,226.77,7709.0,158.6604,158.6604,158.3112,158.3671,7709.0
2016-09-01 14:25:00,226.77,226.86,226.65,226.83,2012.0,158.3671,158.4299,158.2833,158.409,2012.0
2016-09-01 14:30:00,226.93,226.94,226.63,226.63,2430.0,158.4788,158.4858,158.2693,158.2693,2430.0
2016-09-01 14:35:00,226.63,226.89,226.6,226.68,3531.0,158.2693,158.4509,158.2483,158.3042,3531.0
2016-09-01 14:40:00,226.83,227.03,226.57,226.57,5522.0,158.409,158.5486,158.2274,158.2274,5522.0
2016-09-01 14:45:00,226.54,226.63,226.22,226.22,8561.0,158.2064,158.2693,157.983,157.983,8561.0
2016-09-01 14:50:00,226.22,226.65,226.16,226.22,10469.0,157.983,158.2833,157.9411,157.983,10469.0
2016-09-01 14:55:00,226.19,226.33,226.11,226.11,8391.0,157.962,158.0598,157.9062,157.9062,8391.0
2016-09-01 15:00:00,226.12,226.28,225.82,225.82,6844.0,157.9131,158.0249,157.7036,157.7036,6844.0
2016-09-01 15:05:00,225.87,226.08,225.6,225.69,9969.0,157.7385,157.8852,157.55,157.6128,9969.0
2016-09-01 15:10:00,225.62,225.79,225.55,225.79,3326.0,157.564,157.6827,157.5151,157.6827,3326.0
2016-09-01 15:15:00,225.66,225.74,225.49,225.53,6053.0,157.5919,157.6478,157.4732,157.5011,6053.0
2016-09-01 15:20:00,225.57,225.65,225.4,225.4,5071.0,157.529,157.5849,157.4103,157.4103,5071.0
2016-09-01 15:25:00,225.43,225.46,225.3,225.31,4865.0,157.4313,157.4522,157.3405,157.3475,4865.0
2016-09-01 15:30:00,225.4,225.55,225.34,225.46,6097.0,157.4103,157.5151,157.3684,157.4522,6097.0
2016-09-01 15:35:00,225.5,225.5,225.24,225.35,5775.0,157.4802,157.4802,157.2986,157.3754,5775.0
2016-09-01 15:40:00,225.37,225.66,225.26,225.66,9567.0,157.3894,157.5919,157.3125,157.5919,9567.0
2016-09-01 15:45:00,225.64,225.94,225.59,225.88,9582.0,157.5779,157.7874,157.543,157.7455,9582.0
2016-09-01 15:50:00,225.87,226.0,225.87,225.97,10334.0,157.7385,157.8293,157.7385,157.8084,10334.0
2016-09-01 15:55:00,225.98,226.19,225.93,225.98,26982.0,157.8154,157.962,157.7804,157.8154,26982.0
2016-09-02 09:30:00,226.1,228.29,226.1,228.13,13735.0,157.8992,159.4286,157.8992,159.3168,13735.0
2016-09-02 09:35:00,227.89,228.68,227.75,228.19,11954.0,159.1492,159.7009,159.0515,159.3587,11954.0
2016-09-02 09:40:00,227.98,228.57,227.98,228.57,5120.0,159.2121,159.6241,159.2121,159.6241,5120.0
2016-09-02 09:45:00,228.57,229.03,228.43,229.03,6345.0,159.6241,159.9454,159.5263,159.9454,6345.0
2016-09-02 09:50:00,228.81,229.06,228.74,229.02,2010.0,159.7917,159.9663,159.7428,159.9384,2010.0
2016-09-02 09:55:00,228.93,229.19,228.36,228.37,11223.0,159.8755,160.0571,159.4775,159.4844,11223.0
2016-09-02 10:00:00,228.36,228.37,227.33,227.33,13432.0,159.4775,159.4844,158.7581,158.7581,13432.0
2016-09-02 10:05:00,227.34,227.48,226.61,226.61,4930.0,158.7651,158.8629,158.2553,158.2553,4930.0
2016-09-02 10:10:00,226.52,226.75,225.94,225.94,4712.0,158.1925,158.3531,157.7874,157.7874,4712.0
2016-09-02 10:15:00,225.93,226.14,225.57,225.73,6220.0,157.7804,157.9271,157.529,157.6408,6220.0
2016-09-02 10:20:00,225.94,225.95,225.62,225.72,7138.0,157.7874,157.7944,157.564,157.6338,7138.0
2016-09-02 10:25:00,225.87,226.24,225.71,225.85,4867.0,157.7385,157.9969,157.6268,157.7246,4867.0
2016-09-02 10:30:00,225.71,225.81,225.48,225.66,14764.0,157.6268,157.6966,157.4662,157.5919,14764.0
2016-09-02 10:35:00,225.55,225.65,225.33,225.49,3000.0,157.5151,157.5849,157.3614,157.4732,3000.0
2016-09-02 10:40:00,225.48,225.48,225.21,225.32,1730.0,157.4662,157.4662,157.2776,157.3544,1730.0
2016-09-02 10:45:00,225.29,226.16,225.29,225.94,7822.0,157.3335,157.9411,157.3335,157.7874,7822.0
2016-09-02 10:50:00,226.06,226.07,225.81,225.86,2386.0,157.8712,157.8782,157.6966,157.7316,2386.0
2016-09-02 10:55:00,225.9,226.01,225.44,225.44,4085.0,157.7595,157.8363,157.4382,157.4382,4085.0
2016-09-02 11:00:00,225.65,225.72,225.46,225.64,4808.0,157.5849,157.6338,157.4522,157.5779,4808.0
2016-09-02 11:05:00,225.64,225.76,225.4,225.4,2990.0,157.5779,157.6617,157.4103,157.4103,2990.0
2016-09-02 11:10:00,225.43,225.55,224.98,224.98,6801.0,157.4313,157.5151,157.117,157.117,6801.0
2016-09-02 11:15:00,225.02,225.22,224.84,224.84,6003.0,157.1449,157.2846,157.0192,157.0192,6003.0
2016-09-02 11:20:00,224.76,224.89,224.61,224.75,2553.0,156.9634,157.0542,156.8586,156.9564,2553.0
2016-09-02 11:25:00,224.77,224.92,224.66,224.73,3005.0,156.9703,157.0751,156.8935,156.9424,3005.0
2016-09-02 11:30:00,224.63,224.88,224.57,224.79,1400.0,156.8726,157.0472,156.8307,156.9843,1400.0
2016-09-02 11:35:00,224.87,224.95,224.79,224.95,1050.0,157.0402,157.0961,156.9843,157.0961,1050.0
2016-09-02 11:40:00,224.93,224.99,224.77,224.99,2500.0,157.0821,157.124,156.9703,157.124,2500.0
2016-09-02 11:45:00,225.1,225.14,224.89,224.89,3888.0,157.2008,157.2287,157.0542,157.0542,3888.0
2016-09-02 11:50:00,224.89,224.89,224.79,224.84,605.0,157.0542,157.0542,156.9843,157.0192,605.0
2016-09-02 11:55:00,225.1,225.25,224.9,224.93,2343.0,157.2008,157.3056,157.0611,157.0821,2343.0
2016-09-02 12:00:00,224.96,224.99,224.84,224.84,1142.0,157.103,157.124,157.0192,157.0192,1142.0
2016-09-02 12:05:00,224.89,224.97,224.79,224.94,1615.0,157.0542,157.11,156.9843,157.0891,1615.0
2016-09-02 12:10:00,224.94,225.14,224.81,225.08,2423.0,157.0891,157.2287,156.9983,157.1868,2423.0
2016-09-02 12:15:00,225.08,225.14,224.96,224.97,4436.0,157.1868,157.2287,157.103,157.11,4436.0
2016-09-02 12:20:00,224.97,225.03,224.89,225.03,3544.0,157.11,157.1519,157.0542,157.1519,3544.0
2016-09-02 12:25:00,225.02,225.62,225.02,225.62,2384.0,157.1449,157.564,157.1449,157.564,2384.0
2016-09-02 12:30:00,225.42,225.54,225.25,225.25,21375.0,157.4243,157.5081,157.3056,157.3056,21375.0
2016-09-02 12:35:00,225.42,225.49,225.22,225.47,1802.0,157.4243,157.4732,157.2846,157.4592,1802.0
2016-09-02 12:40:00,225.48,225.62,225.3,225.34,3100.0,157.4662,157.564,157.3405,157.3684,3100.0
2016-09-02 12:45:00,225.52,225.66,225.4,225.66,2800.0,157.4941,157.5919,157.4103,157.5919,2800.0
2016-09-02 12:50:00,225.7,225.93,225.67,225.82,4869.0,157.6198,157.7804,157.5989,157.7036,4869.0
2016-09-02 12:55:00,226.04,226.22,225.92,226.22,4683.0,157.8573,157.983,157.7735,157.983,4683.0
2016-09-02 13:00:00,226.08,226.17,225.84,225.94,19433.0,157.8852,157.9481,157.7176,157.7874,19433.0
2016-09-02 13:05:00,225.84,225.93,225.77,225.77,2100.0,157.7176,157.7804,157.6687,157.6687,2100.0
2016-09-02 13:10:00,225.77,226.01,225.77,225.98,3000.0,157.6687,157.8363,157.6687,157.8154,3000.0
2016-09-02 13:15:00,226.0,226.08,225.9,226.01,5051.0,157.8293,157.8852,157.7595,157.8363,5051.0
2016-09-02 13:20:00,225.91,226.0,225.72,225.83,6976.0,157.7665,157.8293,157.6338,157.7106,6976.0
2016-09-02 13:25:00,225.64,225.88,225.64,225.68,5262.0,157.5779,157.7455,157.5779,157.6059,5262.0
2016-09-02 13:30:00,225.64,225.77,225.55,225.65,1127.0,157.5779,157.6687,157.5151,157.5849,1127.0
2016-09-02 13:35:00,225.66,225.7,225.48,225.63,2026.0,157.5919,157.6198,157.4662,157.5709,2026.0
2016-09-02 13:40:00,225.63,225.63,225.4,225.53,1400.0,157.5709,157.5709,157.4103,157.5011,1400.0
2016-09-02 13:45:00,225.42,225.7,225.42,225.58,3033.0,157.4243,157.6198,157.4243,157.536,3033.0
2016-09-02 13:50:00,225.43,225.58,225.34,225.37,1665.0,157.4313,157.536,157.3684,157.3894,1665.0
2016-09-02 13:55:00,225.45,225.58,225.36,225.5,4888.0,157.4452,157.536,157.3824,157.4802,4888.0
2016-09-02 14:00:00,225.43,225.63,225.43,225.55,2885.0,157.4313,157.5709,157.4313,157.5151,2885.0
2016-09-02 14:05:00,225.52,225.9,225.51,225.9,3983.0,157.4941,157.7595,157.4871,157.7595,3983.0
2016-09-02 14:10:00,225.94,226.04,225.71,225.9,11298.0,157.7874,157.8573,157.6268,157.7595,11298.0
2016-09-02 14:15:00,225.89,226.09,225.84,226.08,7167.0,157.7525,157.8922,157.7176,157.8852,7167.0
2016-09-02 14:20:00,225.95,226.09,225.86,226.06,7526.0,157.7944,157.8922,157.7316,157.8712,7526.0
2016-09-02 14:25:00,226.09,226.33,226.09,226.33,9155.0,157.8922,158.0598,157.8922,158.0598,9155.0
2016-09-02 14:30:00,226.36,226.54,226.36,226.54,3000.0,158.0807,158.2064,158.0807,158.2064,3000.0
2016-09-02 14:35:00,226.52,226.57,226.37,226.55,7059.0,158.1925,158.2274,158.0877,158.2134,7059.0
2016-09-02 14:40:00,226.57,226.74,226.52,226.65,8500.0,158.2274,158.3461,158.1925,158.2833,8500.0
2016-09-02 14:45:00,226.65,226.83,226.58,226.8,15120.0,158.2833,158.409,158.2344,158.388,15120.0
2016-09-02 14:50:00,226.79,226.99,226.79,226.93,2000.0,158.381,158.5207,158.381,158.4788,2000.0
2016-09-02 14:55:00,226.94,227.04,226.91,227.0,4251.0,158.4858,158.5556,158.4648,158.5277,4251.0
2016-09-02 15:00:00,227.01,227.07,226.88,227.04,4160.0,158.5347,158.5766,158.4439,158.5556,4160.0
2016-09-02 15:05:00,227.01,227.1,226.98,227.01,5121.0,158.5347,158.5975,158.5137,158.5347,5121.0
2016-09-02 15:10:00,227.01,227.19,227.01,227.15,3197.0,158.5347,158.6604,158.5347,158.6324,3197.0
2016-09-02 15:15:00,227.13,227.34,227.04,227.27,3347.0,158.6185,158.7651,158.5556,158.7162,3347.0
2016-09-02 15:20:00,227.26,227.33,226.97,226.97,7245.0,158.7093,158.7581,158.5067,158.5067,7245.0
2016-09-02 15:25:00,227.0,227.04,226.76,226.9,5560.0,158.5277,158.5556,158.3601,158.4579,5560.0
2016-09-02 15:30:00,226.87,227.0,226.82,226.94,2755.0,158.4369,158.5277,158.402,158.4858,2755.0
2016-09-02 15:35:00,226.94,226.98,226.83,226.96,5713.0,158.4858,158.5137,158.409,158.4998,5713.0
2016-09-02 15:40:00,226.99,227.09,226.93,227.0,7280.0,158.5207,158.5905,158.4788,158.5277,7280.0
2016-09-02 15:45:00,226.98,227.03,226.69,226.71,13505.0,158.5137,158.5486,158.3112,158.3252,13505.0
2016-09-02 15:50:00,226.72,226.92,226.72,226.92,10347.0,158.3322,158.4718,158.3322,158.4718,10347.0
2016-09-02 15:55:00,226.84,226.9,226.73,226.84,28999.0,158.416,158.4579,158.3391,158.416,28999.0
2016-09-06 09:30:00,226.66,226.66,225.05,225.18,14519.0,158.2902,158.2902,157.1659,157.2567,14519.0
2016-09-06 09:35:00,225.0,225.0,223.25,224.49,11999.0,157.131,157.131,155.9088,156.7748,11999.0
2016-09-06 09:40:00,224.51,224.65,223.8,224.03,11396.0,156.7888,156.8865,156.2929,156.4536,11396.0
2016-09-06 09:45:00,224.24,224.27,223.68,223.82,12147.0,156.6002,156.6212,156.2091,156.3069,12147.0
2016-09-06 09:50:00,223.78,223.78,222.77,223.36,15090.0,156.279,156.279,155.5736,155.9857,15090.0
2016-09-06 09:55:00,223.36,223.63,222.89,223.48,16064.0,155.9857,156.1742,155.6574,156.0695,16064.0
2016-09-06 10:00:00,223.31,224.23,223.27,223.83,14905.0,155.9507,156.5932,155.9228,156.3139,14905.0
2016-09-06 10:05:00,223.85,223.91,222.77,223.53,12168.0,156.3279,156.3698,155.5736,156.1044,12168.0
2016-09-06 10:10:00,223.57,223.74,222.26,222.5,13716.0,156.1323,156.251,155.2175,155.3851,13716.0
2016-09-06 10:15:00,222.52,223.31,222.52,223.0,13585.0,155.399,155.9507,155.399,155.7343,13585.0
2016-09-06 10:20:00,223.06,223.73,223.0,223.36,23515.0,155.7762,156.2441,155.7343,155.9857,23515.0
2016-09-06 10:25:00,223.22,223.29,222.74,222.83,6922.0,155.8879,155.9368,155.5527,155.6155,6922.0
2016-09-06 10:30:00,222.99,223.1,222.55,222.58,10458.0,155.7273,155.8041,155.42,155.4409,10458.0
2016-09-06 10:35:00,222.42,222.99,222.4,222.94,6952.0,155.3292,155.7273,155.3152,155.6924,6952.0
2016-09-06 10:40:00,223.12,223.17,222.64,222.75,5008.0,155.8181,155.853,155.4828,155.5597,5008.0
2016-09-06 10:45:00,222.99,223.0,222.69,222.84,7007.0,155.7273,155.7343,155.5178,155.6225,7007.0
2016-09-06 10:50:00,222.9,223.01,222.64,222.72,8370.0,155.6644,155.7412,155.4828,155.5387,8370.0
2016-09-06 10:55:00,222.63,222.73,222.4,222.46,18076.0,155.4759,155.5457,155.3152,155.3571,18076.0
2016-09-06 11:00:00,222.49,222.59,222.09,222.44,7379.0,155.3781,155.4479,155.0987,155.3432,7379.0
2016-09-06 11:05:00,222.44,222.55,222.11,222.26,15984.0,155.3432,155.42,155.1127,155.2175,15984.0
2016-09-06 11:10:00,222.22,222.37,221.93,221.99,17742.0,155.1895,155.2943,154.987,155.0289,17742.0
2016-09-06 11:15:00,222.04,222.33,222.01,222.33,11007.0,155.0638,155.2664,155.0429,155.2664,11007.0
2016-09-06 11:20:00,222.25,222.41,222.1,222.15,9332.0,155.2105,155.3222,155.1057,155.1406,9332.0
2016-09-06 11:25:00,222.17,222.22,221.81,221.9,13802.0,155.1546,155.1895,154.9032,154.9661,13802.0
2016-09-06 11:30:00,221.91,221.98,221.58,221.85,6781.0,154.973,155.0219,154.7426,154.9311,6781.0
2016-09-06 11:35:00,221.89,222.01,221.75,222.0,4055.0,154.9591,155.0429,154.8613,155.0359,4055.0
2016-09-06 11:40:00,222.0,222.2,222.0,222.02,13798.0,155.0359,155.1756,155.0359,155.0499,13798.0
2016-09-06 11:45:00,222.02,222.02,221.68,221.68,8876.0,155.0499,155.0499,154.8124,154.8124,8876.0
2016-09-06 11:50:00,221.71,221.91,221.51,221.86,7895.0,154.8334,154.973,154.6937,154.9381,7895.0
2016-09-06 11:55:00,221.79,221.89,221.51,221.51,6135.0,154.8892,154.9591,154.6937,154.6937,6135.0
2016-09-06 12:00:00,221.56,221.75,221.51,221.69,8477.0,154.7286,154.8613,154.6937,154.8194,8477.0
2016-09-06 12:05:00,221.7,221.88,221.5,221.66,7870.0,154.8264,154.9521,154.6867,154.7984,7870.0
2016-09-06 12:10:00,221.68,221.93,221.68,221.93,3785.0,154.8124,154.987,154.8124,154.987,3785.0
2016-09-06 12:15:00,221.93,222.41,221.93,222.22,13182.0,154.987,155.3222,154.987,155.1895,13182.0
2016-09-06 12:20:00,222.21,222.22,221.98,222.1,19998.0,155.1825,155.1895,155.0219,155.1057,19998.0
2016-09-06 12:25:00,222.07,222.22,221.94,222.06,13224.0,155.0848,155.1895,154.994,155.0778,13224.0
2016-09-06 12:30:00,222.08,222.24,221.93,222.11,13667.0,155.0918,155.2035,154.987,155.1127,13667.0
2016-09-06 12:35:00,222.11,222.23,222.03,222.23,8979.0,155.1127,155.1965,155.0568,155.1965,8979.0
2016-09-06 12:40:00,222.23,222.62,222.22,222.51,9178.0,155.1965,155.4689,155.1895,155.3921,9178.0
2016-09-06 12:45:00,222.5,222.63,222.5,222.58,4752.0,155.3851,155.4759,155.3851,155.4409,4752.0
2016-09-06 12:50:00,222.64,222.84,222.58,222.83,8871.0,155.4828,155.6225,155.4409,155.6155,8871.0
2016-09-06 12:55:00,222.82,223.12,222.81,223.07,6533.0,155.6085,155.8181,155.6016,155.7831,6533.0
2016-09-06 13:00:00,223.07,223.56,222.95,223.56,7159.0,155.7831,156.1253,155.6993,156.1253,7159.0
2016-09-06 13:05:00,223.55,223.68,223.42,223.54,4900.0,156.1183,156.2091,156.0276,156.1114,4900.0
2016-09-06 13:10:00,223.51,223.63,223.28,223.42,6310.0,156.0904,156.1742,155.9298,156.0276,6310.0
2016-09-06 13:15:00,223.46,223.64,223.37,223.64,3802.0,156.0555,156.1812,155.9926,156.1812,3802.0
2016-09-06 13:20:00,223.64,223.7,223.36,223.36,6190.0,156.1812,156.2231,155.9857,155.9857,6190.0
2016-09-06 13:25:00,223.37,223.39,223.09,223.16,6101.0,155.9926,156.0066,155.7971,155.846,6101.0
2016-09-06 13:30:00,223.28,223.38,223.24,223.38,1687.0,155.9298,155.9996,155.9019,155.9996,1687.0
2016-09-06 13:35:00,223.4,223.56,223.31,223.36,6790.0,156.0136,156.1253,155.9507,155.9857,6790.0
2016-09-06 13:40:00,223.27,223.42,223.14,223.14,6090.0,155.9228,156.0276,155.832,155.832,6090.0
2016-09-06 13:45:00,223.22,223.31,223.15,223.15,4400.0,155.8879,155.9507,155.839,155.839,4400.0
2016-09-06 13:50:00,223.11,223.2,222.99,223.14,3601.0,155.8111,155.8739,155.7273,155.832,3601.0
2016-09-06 13:55:00,223.17,223.19,223.0,223.05,6298.0,155.853,155.8669,155.7343,155.7692,6298.0
2016-09-06 14:00:00,223.1,223.36,223.04,223.31,7148.0,155.8041,155.9857,155.7622,155.9507,7148.0
2016-09-06 14:05:00,223.25,223.25,222.89,223.03,5269.0,155.9088,155.9088,155.6574,155.7552,5269.0
2016-09-06 14:10:00,223.04,223.17,222.96,223.02,3750.0,155.7622,155.853,155.7063,155.7482,3750.0
2016-09-06 14:15:00,222.96,223.19,222.89,223.17,5001.0,155.7063,155.8669,155.6574,155.853,5001.0
2016-09-06 14:20:00,223.12,223.16,223.0,223.05,4411.0,155.8181,155.846,155.7343,155.7692,4411.0
2016-09-06 14:25:00,223.11,223.25,223.03,223.15,5807.0,155.8111,155.9088,155.7552,155.839,5807.0
2016-09-06 14:30:00,223.13,223.34,223.11,223.27,5979.0,155.825,155.9717,155.8111,155.9228,5979.0
2016-09-06 14:35:00,223.24,223.34,223.18,223.24,3999.0,155.9019,155.9717,155.86,155.9019,3999.0
2016-09-06 14:40:00,223.25,223.32,223.17,223.19,6110.0,155.9088,155.9577,155.853,155.8669,6110.0
2016-09-06 14:45:00,223.22,223.33,223.22,223.33,3400.0,155.8879,155.9647,155.8879,155.9647,3400.0
2016-09-06 14:50:00,223.3,223.32,223.21,223.22,10011.0,155.9438,155.9577,155.8809,155.8879,10011.0
2016-09-06 14:55:00,223.19,223.2,223.1,223.2,5089.0,155.8669,155.8739,155.8041,155.8739,5089.0
2016-09-06 15:00:00,223.28,223.36,223.17,223.33,8065.0,155.9298,155.9857,155.853,155.9647,8065.0
2016-09-06 15:05:00,223.33,223.33,223.15,223.22,12251.0,155.9647,155.9647,155.839,155.8879,12251.0
2016-09-06 15:10:00,223.17,223.3,223.09,223.1,9745.0,155.853,155.9438,155.7971,155.8041,9745.0
2016-09-06 15:15:00,223.12,223.48,223.09,223.38,8014.0,155.8181,156.0695,155.7971,155.9996,8014.0
2016-09-06 15:20:00,223.35,223.63,223.23,223.5,7502.0,155.9787,156.1742,155.8949,156.0834,7502.0
2016-09-06 15:25:00,223.52,223.66,223.39,223.5,12453.0,156.0974,156.1952,156.0066,156.0834,12453.0
2016-09-06 15:30:00,223.46,223.77,223.43,223.64,12160.0,156.0555,156.272,156.0345,156.1812,12160.0
2016-09-06 15:35:00,223.56,223.83,223.52,223.8,11172.0,156.1253,156.3139,156.0974,156.2929,11172.0
2016-09-06 15:40:00,223.8,224.19,223.71,224.13,14013.0,156.2929,156.5653,156.2301,156.5234,14013.0
2016-09-06 15:45:00,224.13,224.23,224.03,224.07,24795.0,156.5234,156.5932,156.4536,156.4815,24795.0
2016-09-06 15:50:00,224.08,224.24,224.05,224.23,40873.0,156.4885,156.6002,156.4675,156.5932,40873.0
2016-09-06 15:55:00,224.23,224.39,224.11,224.32,68205.0,156.5932,156.705,156.5094,156.6561,68205.0
2016-09-07 09:30:00,224.31,225.12,223.81,223.87,9380.0,156.6491,157.2148,156.2999,156.3418,9380.0
2016-09-07 09:35:00,223.94,224.44,223.45,224.13,7280.0,156.3907,156.7399,156.0485,156.5234,7280.0
2016-09-07 09:40:00,224.18,224.6,223.62,224.57,6971.0,156.5583,156.8516,156.1672,156.8307,6971.0
2016-09-07 09:45:00,224.47,224.54,223.65,224.22,7393.0,156.7608,156.8097,156.1882,156.5863,7393.0
2016-09-07 09:50:00,224.27,224.52,223.89,224.48,8155.0,156.6212,156.7958,156.3558,156.7678,8155.0
2016-09-07 09:55:00,224.75,225.45,224.6,225.45,8003.0,156.9564,157.4452,156.8516,157.4452,8003.0
2016-09-07 10:00:00,225.46,225.5,224.87,225.33,12189.0,157.4522,157.4802,157.0402,157.3614,12189.0
2016-09-07 10:05:00,225.32,225.9,224.77,225.5,8622.0,157.3544,157.7595,156.9703,157.4802,8622.0
2016-09-07 10:10:00,225.15,225.62,224.94,225.61,7900.0,157.2357,157.564,157.0891,157.557,7900.0
2016-09-07 10:15:00,225.45,226.05,225.3,226.05,7451.0,157.4452,157.8642,157.3405,157.8642,7451.0
2016-09-07 10:20:00,226.16,226.16,225.68,225.84,9072.0,157.9411,157.9411,157.6059,157.7176,9072.0
2016-09-07 10:25:00,225.84,225.9,225.5,225.75,18066.0,157.7176,157.7595,157.4802,157.6547,18066.0
2016-09-07 10:30:00,225.7,226.11,225.63,226.04,7410.0,157.6198,157.9062,157.5709,157.8573,7410.0
2016-09-07 10:35:00,226.05,226.26,225.93,226.15,8285.0,157.8642,158.0109,157.7804,157.9341,8285.0
2016-09-07 10:40:00,226.15,226.47,226.06,226.13,5406.0,157.9341,158.1576,157.8712,157.9201,5406.0
2016-09-07 10:45:00,226.24,226.48,226.01,226.28,11315.0,157.9969,158.1645,157.8363,158.0249,11315.0
2016-09-07 10:50:00,226.32,226.45,226.07,226.17,4600.0,158.0528,158.1436,157.8782,157.9481,4600.0
2016-09-07 10:55:00,226.07,226.18,226.0,226.0,3101.0,157.8782,157.955,157.8293,157.8293,3101.0
2016-09-07 11:00:00,225.86,226.45,225.86,226.31,3197.0,157.7316,158.1436,157.7316,158.0458,3197.0
2016-09-07 11:05:00,226.32,226.48,226.17,226.22,5080.0,158.0528,158.1645,157.9481,157.983,5080.0
2016-09-07 11:10:00,226.3,226.45,226.08,226.38,7010.0,158.0388,158.1436,157.8852,158.0947,7010.0
2016-09-07 11:15:00,226.32,226.45,226.19,226.24,3800.0,158.0528,158.1436,157.962,157.9969,3800.0
2016-09-07 11:20:00,226.17,226.34,226.08,226.23,5000.0,157.9481,158.0668,157.8852,157.99,5000.0
2016-09-07 11:25:00,226.23,226.45,226.14,226.34,7976.0,157.99,158.1436,157.9271,158.0668,7976.0
2016-09-07 11:30:00,226.34,226.4,225.97,226.08,5529.0,158.0668,158.1087,157.8084,157.8852,5529.0
2016-09-07 11:35:00,226.03,226.33,226.02,226.21,4805.0,157.8503,158.0598,157.8433,157.976,4805.0
2016-09-07 11:40:00,226.19,226.53,226.05,226.31,22680.0,157.962,158.1995,157.8642,158.0458,22680.0
2016-09-07 11:45:00,226.38,226.49,226.18,226.18,6253.0,158.0947,158.1715,157.955,157.955,6253.0
2016-09-07 11:50:00,226.36,226.44,226.2,226.44,2624.0,158.0807,158.1366,157.969,158.1366,2624.0
2016-09-07 11:55:00,226.48,226.48,226.14,226.21,24856.0,158.1645,158.1645,157.9271,157.976,24856.0
2016-09-07 12:00:00,226.16,226.16,225.77,225.77,9824.0,157.9411,157.9411,157.6687,157.6687,9824.0
2016-09-07 12:05:00,225.77,225.95,225.43,225.43,6300.0,157.6687,157.7944,157.4313,157.4313,6300.0
2016-09-07 12:10:00,225.4,225.4,225.17,225.17,2650.0,157.4103,157.4103,157.2497,157.2497,2650.0
2016-09-07 12:15:00,225.12,225.12,224.94,225.02,6550.0,157.2148,157.2148,157.0891,157.1449,6550.0
2016-09-07 12:20:00,224.99,225.39,224.85,225.39,4333.0,157.124,157.4033,157.0262,157.4033,4333.0
2016-09-07 12:25:00,225.35,225.58,225.21,225.58,6636.0,157.3754,157.536,157.2776,157.536,6636.0
2016-09-07 12:30:00,225.51,225.55,225.17,225.17,4300.0,157.4871,157.5151,157.2497,157.2497,4300.0
2016-09-07 12:35:00,225.27,225.37,225.15,225.37,6400.0,157.3195,157.3894,157.2357,157.3894,6400.0
2016-09-07 12:40:00,225.34,225.36,225.18,225.25,4300.0,157.3684,157.3824,157.2567,157.3056,4300.0
2016-09-07 12:45:00,225.28,225.37,225.11,225.19,6261.0,157.3265,157.3894,157.2078,157.2637,6261.0
2016-09-07 12:50:00,225.19,225.19,225.09,225.16,2419.0,157.2637,157.2637,157.1938,157.2427,2419.0
2016-09-07 12:55:00,225.2,225.2,225.01,225.09,3445.0,157.2706,157.2706,157.138,157.1938,3445.0
2016-09-07 13:00:00,224.95,224.95,224.68,224.75,6365.0,157.0961,157.0961,156.9075,156.9564,6365.0
2016-09-07 13:05:00,224.8,224.8,224.61,224.77,8204.0,156.9913,156.9913,156.8586,156.9703,8204.0
2016-09-07 13:10:00,224.79,224.8,224.65,224.7,1000.0,156.9843,156.9913,156.8865,156.9215,1000.0
2016-09-07 13:15:00,224.6,224.74,224.6,224.74,4300.0,156.8516,156.9494,156.8516,156.9494,4300.0
2016-09-07 13:20:00,224.71,224.95,224.65,224.79,1749.0,156.9284,157.0961,156.8865,156.9843,1749.0
2016-09-07 13:25:00,224.85,225.05,224.72,225.03,2700.0,157.0262,157.1659,156.9354,157.1519,2700.0
2016-09-07 13:30:00,224.91,225.25,224.91,225.0,2136.0,157.0681,157.3056,157.0681,157.131,2136.0
2016-09-07 13:35:00,225.04,225.24,225.04,225.24,2354.0,157.1589,157.2986,157.1589,157.2986,2354.0
2016-09-07 13:40:00,225.1,225.26,224.93,225.09,6700.0,157.2008,157.3125,157.0821,157.1938,6700.0
2016-09-07 13:45:00,224.95,225.09,224.87,224.98,3578.0,157.0961,157.1938,157.0402,157.117,3578.0
2016-09-07 13:50:00,224.96,225.3,224.92,225.3,3135.0,157.103,157.3405,157.0751,157.3405,3135.0
2016-09-07 13:55:00,225.15,225.34,225.15,225.21,2723.0,157.2357,157.3684,157.2357,157.2776,2723.0
2016-09-07 14:00:00,225.25,225.28,224.99,225.07,2531.0,157.3056,157.3265,157.124,157.1799,2531.0
2016-09-07 14:05:00,224.91,225.38,224.88,225.37,2275.0,157.0681,157.3963,157.0472,157.3894,2275.0
2016-09-07 14:10:00,225.37,225.6,225.27,225.45,6187.0,157.3894,157.55,157.3195,157.4452,6187.0
2016-09-07 14:15:00,225.45,225.45,225.29,225.32,6670.0,157.4452,157.4452,157.3335,157.3544,6670.0
2016-09-07 14:20:00,225.33,225.39,225.23,225.27,2440.0,157.3614,157.4033,157.2916,157.3195,2440.0
2016-09-07 14:25:00,225.26,225.3,224.7,224.79,12692.0,157.3125,157.3405,156.9215,156.9843,12692.0
2016-09-07 14:30:00,224.71,224.87,224.51,224.87,7524.0,156.9284,157.0402,156.7888,157.0402,7524.0
2016-09-07 14:35:00,224.81,225.22,224.81,225.13,4198.0,156.9983,157.2846,156.9983,157.2218,4198.0
2016-09-07 14:40:00,225.19,225.58,225.19,225.51,2303.0,157.2637,157.536,157.2637,157.4871,2303.0
2016-09-07 14:45:00,225.37,225.57,225.31,225.57,2249.0,157.3894,157.529,157.3475,157.529,2249.0
2016-09-07 14:50:00,225.5,225.59,225.4,225.47,3400.0,157.4802,157.543,157.4103,157.4592,3400.0
2016-09-07 14:55:00,225.45,225.68,225.45,225.62,3400.0,157.4452,157.6059,157.4452,157.564,3400.0
2016-09-07 15:00:00,225.66,225.77,225.61,225.73,3500.0,157.5919,157.6687,157.557,157.6408,3500.0
2016-09-07 15:05:00,225.73,225.8,225.68,225.78,3825.0,157.6408,157.6897,157.6059,157.6757,3825.0
2016-09-07 15:10:00,225.77,225.78,225.45,225.58,5257.0,157.6687,157.6757,157.4452,157.536,5257.0
2016-09-07 15:15:00,225.53,225.72,225.48,225.66,2910.0,157.5011,157.6338,157.4662,157.5919,2910.0
2016-09-07 15:20:00,225.67,225.82,225.61,225.65,5313.0,157.5989,157.7036,157.557,157.5849,5313.0
2016-09-07 15:25:00,225.65,225.8,225.6,225.65,6393.0,157.5849,157.6897,157.55,157.5849,6393.0
2016-09-07 15:30:00,225.57,225.69,225.5,225.69,6723.0,157.529,157.6128,157.4802,157.6128,6723.0
2016-09-07 15:35:00,225.71,225.91,225.58,225.82,14459.0,157.6268,157.7665,157.536,157.7036,14459.0
2016-09-07 15:40:00,225.82,225.95,225.79,225.84,10900.0,157.7036,157.7944,157.6827,157.7176,10900.0
2016-09-07 15:45:00,225.84,225.95,225.81,225.88,15760.0,157.7176,157.7944,157.6966,157.7455,15760.0
2016-09-07 15:50:00,225.87,225.91,225.72,225.74,15632.0,157.7385,157.7665,157.6338,157.6478,15632.0
2016-09-07 15:55:00,225.78,225.95,225.77,225.92,22148.0,157.6757,157.7944,157.6687,157.7735,22148.0
2016-09-08 09:30:00,225.1,225.18,224.02,224.02,6890.0,157.2008,157.2567,156.4466,156.4466,6890.0
2016-09-08 09:35:00,224.23,224.33,223.65,224.18,7373.0,156.5932,156.6631,156.1882,156.5583,7373.0
2016-09-08 09:40:00,224.38,224.64,223.97,224.64,4358.0,156.698,156.8796,156.4117,156.8796,4358.0
2016-09-08 09:45:00,224.65,224.66,224.04,224.11,1407.0,156.8865,156.8935,156.4605,156.5094,1407.0
2016-09-08 09:50:00,224.29,224.81,224.29,224.41,3749.0,156.6351,156.9983,156.6351,156.7189,3749.0
2016-09-08 09:55:00,224.66,224.83,224.26,224.44,7079.0,156.8935,157.0123,156.6142,156.7399,7079.0
2016-09-08 10:00:00,224.4,224.91,224.39,224.9,610.0,156.712,157.0681,156.705,157.0611,610.0
2016-09-08 10:05:00,224.74,224.89,224.4,224.4,1747.0,156.9494,157.0542,156.712,156.712,1747.0
2016-09-08 10:10:00,224.42,225.27,224.4,225.27,4392.0,156.7259,157.3195,156.712,157.3195,4392.0
2016-09-08 10:15:00,225.27,225.36,224.96,225.0,4600.0,157.3195,157.3824,157.103,157.131,4600.0
2016-09-08 10:20:00,224.88,225.25,224.88,225.25,3000.0,157.0472,157.3056,157.0472,157.3056,3000.0
2016-09-08 10:25:00,225.24,225.34,224.99,225.13,4810.0,157.2986,157.3684,157.124,157.2218,4810.0
2016-09-08 10:30:00,225.12,225.27,224.82,225.03,7832.0,157.2148,157.3195,157.0053,157.1519,7832.0
2016-09-08 10:35:00,225.03,225.35,224.88,225.25,14853.0,157.1519,157.3754,157.0472,157.3056,14853.0
2016-09-08 10:40:00,225.02,225.15,224.9,225.11,8261.0,157.1449,157.2357,157.0611,157.2078,8261.0
2016-09-08 10:45:00,225.01,225.09,224.92,224.96,4937.0,157.138,157.1938,157.0751,157.103,4937.0
2016-09-08 10:50:00,224.99,225.08,224.95,224.99,5362.0,157.124,157.1868,157.0961,157.124,5362.0
2016-09-08 10:55:00,224.99,225.07,224.7,225.03,10574.0,157.124,157.1799,156.9215,157.1519,10574.0
2016-09-08 11:00:00,225.0,225.04,224.63,224.7,5626.0,157.131,157.1589,156.8726,156.9215,5626.0
2016-09-08 11:05:00,224.67,224.7,224.49,224.7,3950.0,156.9005,156.9215,156.7748,156.9215,3950.0
2016-09-08 11:10:00,224.79,224.79,224.59,224.6,2401.0,156.9843,156.9843,156.8446,156.8516,2401.0
2016-09-08 11:15:00,224.67,224.75,224.55,224.69,2279.0,156.9005,156.9564,156.8167,156.9145,2279.0
2016-09-08 11:20:00,224.5,224.54,224.45,224.46,1100.0,156.7818,156.8097,156.7469,156.7539,1100.0
2016-09-08 11:25:00,224.54,224.67,224.44,224.67,1400.0,156.8097,156.9005,156.7399,156.9005,1400.0
2016-09-08 11:30:00,224.62,224.76,224.48,224.51,2600.0,156.8656,156.9634,156.7678,156.7888,2600.0
2016-09-08 11:35:00,224.47,224.72,224.37,224.72,3000.0,156.7608,156.9354,156.691,156.9354,3000.0
2016-09-08 11:40:00,224.73,224.8,224.69,224.73,1256.0,156.9424,156.9913,156.9145,156.9424,1256.0
2016-09-08 11:45:00,224.84,224.95,224.51,224.51,2300.0,157.0192,157.0961,156.7888,156.7888,2300.0
2016-09-08 11:50:00,224.45,224.51,224.45,224.51,500.0,156.7469,156.7888,156.7469,156.7888,500.0
2016-09-08 11:55:00,224.4,224.4,224.27,224.33,1300.0,156.712,156.712,156.6212,156.6631,1300.0
2016-09-08 12:00:00,224.34,224.34,224.2,224.2,975.0,156.6701,156.6701,156.5723,156.5723,975.0
2016-09-08 12:05:00,224.19,224.25,224.06,224.06,1611.0,156.5653,156.6072,156.4745,156.4745,1611.0
2016-09-08 12:10:00,224.0,224.0,223.82,223.91,1800.0,156.4326,156.4326,156.3069,156.3698,1800.0
2016-09-08 12:15:00,223.75,223.81,223.5,223.5,13600.0,156.258,156.2999,156.0834,156.0834,13600.0
2016-09-08 12:20:00,223.45,223.56,223.27,223.43,5708.0,156.0485,156.1253,155.9228,156.0345,5708.0
2016-09-08 12:25:00,223.45,223.71,223.37,223.47,9154.0,156.0485,156.2301,155.9926,156.0625,9154.0
2016-09-08 12:30:00,223.41,223.55,223.32,223.39,8466.0,156.0206,156.1183,155.9577,156.0066,8466.0
2016-09-08 12:35:00,223.4,223.53,223.3,223.4,7698.0,156.0136,156.1044,155.9438,156.0136,7698.0
2016-09-08 12:40:00,223.46,223.54,223.2,223.37,12412.0,156.0555,156.1114,155.8739,155.9926,12412.0
2016-09-08 12:45:00,223.38,223.55,223.32,223.39,7032.0,155.9996,156.1183,155.9577,156.0066,7032.0
2016-09-08 12:50:00,223.35,223.46,223.19,223.37,4569.0,155.9787,156.0555,155.8669,155.9926,4569.0
2016-09-08 12:55:00,223.36,223.37,223.04,223.26,11260.0,155.9857,155.9926,155.7622,155.9158,11260.0
2016-09-08 13:00:00,223.22,223.23,222.89,223.07,8334.0,155.8879,155.8949,155.6574,155.7831,8334.0
2016-09-08 13:05:00,223.05,223.31,222.99,223.24,3429.0,155.7692,155.9507,155.7273,155.9019,3429.0
2016-09-08 13:10:00,223.16,223.19,222.92,223.01,4324.0,155.846,155.8669,155.6784,155.7412,4324.0
2016-09-08 13:15:00,223.0,223.06,222.86,222.86,1300.0,155.7343,155.7762,155.6365,155.6365,1300.0
2016-09-08 13:20:00,222.88,223.07,222.88,223.02,3643.0,155.6504,155.7831,155.6504,155.7482,3643.0
2016-09-08 13:25:00,223.04,223.15,222.81,222.81,6707.0,155.7622,155.839,155.6016,155.6016,6707.0
2016-09-08 13:30:00,222.87,222.89,222.69,222.89,5450.0,155.6435,155.6574,155.5178,155.6574,5450.0
2016-09-08 13:35:00,222.8,222.92,222.53,222.7,10333.0,155.5946,155.6784,155.406,155.5247,10333.0
2016-09-08 13:40:00,222.67,222.71,222.58,222.71,1700.0,155.5038,155.5317,155.4409,155.5317,1700.0
2016-09-08 13:45:00,222.77,223.0,222.63,222.78,7879.0,155.5736,155.7343,155.4759,155.5806,7879.0
2016-09-08 13:50:00,222.76,223.0,222.76,222.9,1790.0,155.5666,155.7343,155.5666,155.6644,1790.0
2016-09-08 13:55:00,222.98,223.05,222.91,222.99,500.0,155.7203,155.7692,155.6714,155.7273,500.0
2016-09-08 14:00:00,223.04,223.06,222.8,222.97,3196.0,155.7622,155.7762,155.5946,155.7133,3196.0
2016-09-08 14:05:00,223.0,223.14,223.0,223.14,3657.0,155.7343,155.832,155.7343,155.832,3657.0
2016-09-08 14:10:00,223.15,223.2,223.15,223.16,2881.0,155.839,155.8739,155.839,155.846,2881.0
2016-09-08 14:15:00,223.23,223.28,223.02,223.28,7079.0,155.8949,155.9298,155.7482,155.9298,7079.0
2016-09-08 14:20:00,223.17,223.32,223.17,223.27,4842.0,155.853,155.9577,155.853,155.9228,4842.0
2016-09-08 14:25:00,223.43,223.55,223.43,223.51,2819.0,156.0345,156.1183,156.0345,156.0904,2819.0
2016-09-08 14:30:00,223.45,223.61,223.45,223.59,2348.0,156.0485,156.1603,156.0485,156.1463,2348.0
2016-09-08 14:35:00,223.52,223.65,223.52,223.58,2000.0,156.0974,156.1882,156.0974,156.1393,2000.0
2016-09-08 14:40:00,223.68,223.7,223.66,223.67,852.0,156.2091,156.2231,156.1952,156.2022,852.0
2016-09-08 14:45:00,223.65,223.8,223.65,223.75,2071.0,156.1882,156.2929,156.1882,156.258,2071.0
2016-09-08 14:50:00,223.76,223.84,223.66,223.71,6509.0,156.265,156.3209,156.1952,156.2301,6509.0
2016-09-08 14:55:00,223.72,223.83,223.71,223.83,1700.0,156.2371,156.3139,156.2301,156.3139,1700.0
2016-09-08 15:00:00,223.76,223.99,223.74,223.92,2600.0,156.265,156.4256,156.251,156.3767,2600.0
2016-09-08 15:05:00,223.88,223.91,223.69,223.91,2530.0,156.3488,156.3698,156.2161,156.3698,2530.0
2016-09-08 15:10:00,223.82,223.83,223.62,223.72,3019.0,156.3069,156.3139,156.1672,156.2371,3019.0
2016-09-08 15:15:00,223.77,223.79,223.47,223.62,3345.0,156.272,156.286,156.0625,156.1672,3345.0
2016-09-08 15:20:00,223.62,223.62,223.43,223.58,2900.0,156.1672,156.1672,156.0345,156.1393,2900.0
2016-09-08 15:25:00,223.56,223.6,223.5,223.52,4027.0,156.1253,156.1533,156.0834,156.0974,4027.0
2016-09-08 15:30:00,223.5,223.5,223.37,223.4,5703.0,156.0834,156.0834,155.9926,156.0136,5703.0
2016-09-08 15:35:00,223.4,223.49,223.38,223.49,4891.0,156.0136,156.0764,155.9996,156.0764,4891.0
2016-09-08 15:40:00,223.48,223.51,223.36,223.43,13053.0,156.0695,156.0904,155.9857,156.0345,13053.0
2016-09-08 15:45:00,223.42,223.49,223.26,223.42,16946.0,156.0276,156.0764,155.9158,156.0276,16946.0
2016-09-08 15:50:00,223.46,223.55,223.11,223.17,18736.0,156.0555,156.1183,155.8111,155.853,18736.0
2016-09-08 15:55:00,223.17,223.17,222.95,222.98,45028.0,155.853,155.853,155.6993,155.7203,45028.0
2016-09-09 09:30:00,221.75,221.92,219.11,221.06,25013.0,154.8613,154.98,153.0176,154.3794,25013.0
2016-09-09 09:35:00,220.0,222.27,219.62,221.68,8514.0,153.6392,155.2244,153.3738,154.8124,8514.0
2016-09-09 09:40:00,221.46,223.14,221.01,222.04,23858.0,154.6588,155.832,154.3445,155.0638,23858.0
2016-09-09 09:45:00,222.0,222.0,221.11,221.12,2186.0,155.0359,155.0359,154.4144,154.4213,2186.0
2016-09-09 09:50:00,221.28,221.78,221.06,221.33,6446.0,154.5331,154.8823,154.3794,154.568,6446.0
2016-09-09 09:55:00,221.24,221.52,221.0,221.26,8912.0,154.5051,154.7007,154.3375,154.5191,8912.0
2016-09-09 10:00:00,221.26,221.5,220.91,220.91,9184.0,154.5191,154.6867,154.2747,154.2747,9184.0
2016-09-09 10:05:00,221.08,221.12,220.73,220.73,3919.0,154.3934,154.4213,154.149,154.149,3919.0
2016-09-09 10:10:00,220.68,221.27,220.47,221.0,10601.0,154.1141,154.5261,153.9674,154.3375,10601.0
2016-09-09 10:15:00,221.0,221.22,220.68,221.09,9033.0,154.3375,154.4912,154.1141,154.4004,9033.0
2016-09-09 10:20:00,220.97,221.12,220.55,221.12,4900.0,154.3166,154.4213,154.0233,154.4213,4900.0
2016-09-09 10:25:00,220.82,221.29,220.79,220.98,3104.0,154.2118,154.5401,154.1909,154.3236,3104.0
2016-09-09 10:30:00,220.86,221.07,220.5,220.82,7330.0,154.2398,154.3864,153.9884,154.2118,7330.0
2016-09-09 10:35:00,220.88,221.0,220.67,220.67,14519.0,154.2537,154.3375,154.1071,154.1071,14519.0
2016-09-09 10:40:00,220.77,220.99,220.4,220.4,9292.0,154.1769,154.3305,153.9185,153.9185,9292.0
2016-09-09 10:45:00,220.37,220.6,220.18,220.6,3380.0,153.8976,154.0582,153.7649,154.0582,3380.0
2016-09-09 10:50:00,220.58,220.79,220.58,220.6,2911.0,154.0442,154.1909,154.0442,154.0582,2911.0
2016-09-09 10:55:00,220.59,221.31,220.53,221.31,5971.0,154.0512,154.554,154.0093,154.554,5971.0
2016-09-09 11:00:00,221.2,221.64,221.03,221.64,4969.0,154.4772,154.7845,154.3585,154.7845,4969.0
2016-09-09 11:05:00,221.77,221.93,221.49,221.93,6085.0,154.8753,154.987,154.6797,154.987,6085.0
2016-09-09 11:10:00,221.93,221.93,221.43,221.44,6713.0,154.987,154.987,154.6378,154.6448,6713.0
2016-09-09 11:15:00,221.51,221.82,221.46,221.64,4170.0,154.6937,154.9102,154.6588,154.7845,4170.0
2016-09-09 11:20:00,221.61,222.12,221.51,222.01,4926.0,154.7635,155.1197,154.6937,155.0429,4926.0
2016-09-09 11:25:00,222.26,222.52,222.23,222.31,5507.0,155.2175,155.399,155.1965,155.2524,5507.0
2016-09-09 11:30:00,222.23,222.5,222.23,222.29,5154.0,155.1965,155.3851,155.1965,155.2384,5154.0
2016-09-09 11:35:00,222.21,222.4,222.18,222.2,4578.0,155.1825,155.3152,155.1616,155.1756,4578.0
2016-09-09 11:40:00,222.28,222.28,221.91,222.0,5165.0,155.2314,155.2314,154.973,155.0359,5165.0
2016-09-09 11:45:00,222.04,222.06,221.74,221.98,4111.0,155.0638,155.0778,154.8543,155.0219,4111.0
2016-09-09 11:50:00,221.98,221.98,221.57,221.63,3250.0,155.0219,155.0219,154.7356,154.7775,3250.0
2016-09-09 11:55:00,221.76,221.86,221.63,221.68,3493.0,154.8683,154.9381,154.7775,154.8124,3493.0
2016-09-09 12:00:00,221.8,221.85,221.53,221.66,4671.0,154.8962,154.9311,154.7077,154.7984,4671.0
2016-09-09 12:05:00,221.61,221.61,221.25,221.54,3700.0,154.7635,154.7635,154.5121,154.7146,3700.0
2016-09-09 12:10:00,221.4,221.57,221.37,221.47,2691.0,154.6169,154.7356,154.5959,154.6658,2691.0
2016-09-09 12:15:00,221.45,221.45,221.08,221.14,9528.0,154.6518,154.6518,154.3934,154.4353,9528.0
2016-09-09 12:20:00,221.0,221.3,220.94,221.08,3896.0,154.3375,154.547,154.2956,154.3934,3896.0
2016-09-09 12:25:00,221.05,221.29,221.04,221.26,4051.0,154.3724,154.5401,154.3655,154.5191,4051.0
2016-09-09 12:30:00,221.24,221.28,221.03,221.12,5548.0,154.5051,154.5331,154.3585,154.4213,5548.0
2016-09-09 12:35:00,221.12,221.31,220.99,220.99,5961.0,154.4213,154.554,154.3305,154.3305,5961.0
2016-09-09 12:40:00,220.98,221.27,220.69,220.81,19132.0,154.3236,154.5261,154.121,154.2048,19132.0
2016-09-09 12:45:00,220.9,221.19,220.9,221.13,7170.0,154.2677,154.4702,154.2677,154.4283,7170.0
2016-09-09 12:50:00,221.04,221.28,220.87,221.09,9350.0,154.3655,154.5331,154.2467,154.4004,9350.0
2016-09-09 12:55:00,221.04,221.04,220.56,220.65,7873.0,154.3655,154.3655,154.0303,154.0931,7873.0
2016-09-09 13:00:00,220.61,220.73,220.35,220.64,7775.0,154.0652,154.149,153.8836,154.0861,7775.0
2016-09-09 13:05:00,220.66,220.69,220.32,220.33,4030.0,154.1001,154.121,153.8626,153.8696,4030.0
2016-09-09 13:10:00,220.39,220.39,219.93,219.93,8962.0,153.9115,153.9115,153.5903,153.5903,8962.0
2016-09-09 13:15:00,219.93,219.93,219.67,219.74,2800.0,153.5903,153.5903,153.4087,153.4576,2800.0
2016-09-09 13:20:00,219.65,219.71,219.53,219.69,5989.0,153.3947,153.4366,153.3109,153.4227,5989.0
2016-09-09 13:25:00,219.71,220.0,219.69,220.0,5901.0,153.4366,153.6392,153.4227,153.6392,5901.0
2016-09-09 13:30:00,219.97,220.06,219.77,219.96,7018.0,153.6182,153.6811,153.4785,153.6112,7018.0
2016-09-09 13:35:00,219.88,220.02,219.77,219.92,8601.0,153.5554,153.6531,153.4785,153.5833,8601.0
2016-09-09 13:40:00,219.85,219.9,219.46,219.46,6202.0,153.5344,153.5693,153.2621,153.2621,6202.0
2016-09-09 13:45:00,219.53,219.56,219.25,219.25,6937.0,153.3109,153.3319,153.1154,153.1154,6937.0
2016-09-09 13:50:00,219.25,219.33,218.94,219.0,13434.0,153.1154,153.1713,152.8989,152.9408,13434.0
2016-09-09 13:55:00,219.01,219.46,218.92,219.42,9905.0,152.9478,153.2621,152.8849,153.2341,9905.0
2016-09-09 14:00:00,219.33,219.36,219.11,219.19,12176.0,153.1713,153.1922,153.0176,153.0735,12176.0
2016-09-09 14:05:00,219.13,219.42,218.94,218.99,5939.0,153.0316,153.2341,152.8989,152.9338,5939.0
2016-09-09 14:10:00,219.03,219.29,218.77,219.06,6500.0,152.9618,153.1433,152.7802,152.9827,6500.0
2016-09-09 14:15:00,219.02,219.25,218.98,219.11,6350.0,152.9548,153.1154,152.9268,153.0176,6350.0
2016-09-09 14:20:00,219.11,219.4,219.11,219.28,6797.0,153.0176,153.2202,153.0176,153.1364,6797.0
2016-09-09 14:25:00,219.19,219.58,219.03,219.58,14655.0,153.0735,153.3459,152.9618,153.3459,14655.0
2016-09-09 14:30:00,219.62,219.65,219.1,219.2,5437.0,153.3738,153.3947,153.0106,153.0805,5437.0
2016-09-09 14:35:00,219.28,219.5,219.19,219.38,11204.0,153.1364,153.29,153.0735,153.2062,11204.0
2016-09-09 14:40:00,219.37,219.37,219.1,219.12,5076.0,153.1992,153.1992,153.0106,153.0246,5076.0
2016-09-09 14:45:00,219.1,219.16,218.83,218.94,8010.0,153.0106,153.0525,152.8221,152.8989,8010.0
2016-09-09 14:50:00,218.94,219.13,218.84,218.9,8623.0,152.8989,153.0316,152.8291,152.871,8623.0
2016-09-09 14:55:00,218.94,219.32,218.94,219.11,11076.0,152.8989,153.1643,152.8989,153.0176,11076.0
2016-09-09 15:00:00,219.15,219.38,218.96,219.25,5800.0,153.0456,153.2062,152.9129,153.1154,5800.0
2016-09-09 15:05:00,219.24,219.26,219.05,219.17,6113.0,153.1084,153.1224,152.9757,153.0595,6113.0
2016-09-09 15:10:00,219.14,219.19,218.64,218.77,14572.0,153.0386,153.0735,152.6894,152.7802,14572.0
2016-09-09 15:15:00,218.76,219.28,218.76,219.21,9829.0,152.7732,153.1364,152.7732,153.0875,9829.0
2016-09-09 15:20:00,219.21,219.41,219.1,219.36,8614.0,153.0875,153.2271,153.0106,153.1922,8614.0
2016-09-09 15:25:00,219.37,219.5,219.2,219.36,9618.0,153.1992,153.29,153.0805,153.1922,9618.0
2016-09-09 15:30:00,219.33,219.4,219.02,219.14,10366.0,153.1713,153.2202,152.9548,153.0386,10366.0
2016-09-09 15:35:00,219.15,219.15,218.86,219.0,16768.0,153.0456,153.0456,152.843,152.9408,16768.0
2016-09-09 15:40:00,219.0,219.06,218.65,218.73,18608.0,152.9408,152.9827,152.6964,152.7523,18608.0
2016-09-09 15:45:00,218.65,218.87,218.39,218.73,19512.0,152.6964,152.85,152.5148,152.7523,19512.0
2016-09-09 15:50:00,218.76,218.9,218.63,218.81,15481.0,152.7732,152.871,152.6824,152.8081,15481.0
2016-09-09 15:55:00,218.79,218.81,218.43,218.68,71532.0,152.7942,152.8081,152.5427,152.7173,71532.0
2016-09-12 09:30:00,216.76,218.0,215.77,218.0,17001.0,152.6207,153.4938,151.9236,153.4938,17001.0
2016-09-12 09:35:00,217.67,218.06,216.75,217.26,14942.0,153.2614,153.536,152.6136,152.9727,14942.0
2016-09-12 09:40:00,217.39,217.99,216.75,217.41,10312.0,153.0643,153.4867,152.6136,153.0783,10312.0
2016-09-12 09:45:00,217.39,217.4,216.11,216.8,17066.0,153.0643,153.0713,152.163,152.6488,17066.0
2016-09-12 09:50:00,216.82,217.79,216.54,217.79,18827.0,152.6629,153.3459,152.4658,153.3459,18827.0
2016-09-12 09:55:00,217.75,218.63,217.6,218.55,7093.0,153.3177,153.9373,153.2121,153.881,7093.0
2016-09-12 10:00:00,218.25,218.37,217.6,218.12,15152.0,153.6698,153.7543,153.2121,153.5783,15152.0
2016-09-12 10:05:00,218.03,218.15,217.54,217.72,7561.0,153.5149,153.5994,153.1699,153.2966,7561.0
2016-09-12 10:10:00,217.54,217.83,217.39,217.81,8237.0,153.1699,153.3741,153.0643,153.36,8237.0
2016-09-12 10:15:00,217.91,218.25,217.69,218.25,5794.0,153.4304,153.6698,153.2755,153.6698,5794.0
2016-09-12 10:20:00,218.27,218.9,218.27,218.62,6899.0,153.6839,154.1274,153.6839,153.9303,6899.0
2016-09-12 10:25:00,218.76,218.77,218.22,218.42,8386.0,154.0289,154.0359,153.6487,153.7895,8386.0
2016-09-12 10:30:00,218.36,218.36,217.8,217.99,11144.0,153.7472,153.7472,153.3529,153.4867,11144.0
2016-09-12 10:35:00,218.06,218.2,217.88,218.05,8357.0,153.536,153.6346,153.4093,153.529,8357.0
2016-09-12 10:40:00,218.1,218.15,217.92,218.09,7434.0,153.5642,153.5994,153.4374,153.5571,7434.0
2016-09-12 10:45:00,218.12,218.19,217.97,218.17,9030.0,153.5783,153.6275,153.4726,153.6135,9030.0
2016-09-12 10:50:00,218.03,218.18,217.99,218.14,5565.0,153.5149,153.6205,153.4867,153.5923,5565.0
2016-09-12 10:55:00,218.13,218.26,218.03,218.04,10368.0,153.5853,153.6768,153.5149,153.5219,10368.0
2016-09-12 11:00:00,218.08,218.44,218.02,218.44,11783.0,153.5501,153.8036,153.5078,153.8036,11783.0
2016-09-12 11:05:00,218.43,218.6,218.27,218.47,6750.0,153.7965,153.9162,153.6839,153.8247,6750.0
2016-09-12 11:10:00,218.51,218.64,218.31,218.64,6202.0,153.8529,153.9444,153.712,153.9444,6202.0
2016-09-12 11:15:00,218.53,218.65,218.39,218.56,10591.0,153.8669,153.9514,153.7684,153.8881,10591.0
2016-09-12 11:20:00,218.45,218.55,218.32,218.39,14432.0,153.8106,153.881,153.7191,153.7684,14432.0
2016-09-12 11:25:00,218.35,218.44,218.18,218.36,12529.0,153.7402,153.8036,153.6205,153.7472,12529.0
2016-09-12 11:30:00,218.43,218.59,218.14,218.53,6697.0,153.7965,153.9092,153.5923,153.8669,6697.0
2016-09-12 11:35:00,218.51,218.73,218.35,218.57,7087.0,153.8529,154.0078,153.7402,153.8951,7087.0
2016-09-12 11:40:00,218.64,218.64,218.39,218.45,2878.0,153.9444,153.9444,153.7684,153.8106,2878.0
2016-09-12 11:45:00,218.37,218.63,218.37,218.51,5662.0,153.7543,153.9373,153.7543,153.8529,5662.0
2016-09-12 11:50:00,218.62,218.65,218.52,218.63,3218.0,153.9303,153.9514,153.8599,153.9373,3218.0
2016-09-12 11:55:00,218.53,218.65,218.5,218.61,6233.0,153.8669,153.9514,153.8458,153.9233,6233.0
2016-09-12 12:00:00,218.63,218.72,218.53,218.69,4669.0,153.9373,154.0007,153.8669,153.9796,4669.0
2016-09-12 12:05:00,218.73,218.91,218.65,218.79,6439.0,154.0078,154.1345,153.9514,154.05,6439.0
2016-09-12 12:10:00,218.83,218.95,218.69,218.82,5522.0,154.0782,154.1627,153.9796,154.0711,5522.0
2016-09-12 12:15:00,218.81,218.82,218.62,218.63,7605.0,154.0641,154.0711,153.9303,153.9373,7605.0
2016-09-12 12:20:00,218.65,218.81,218.65,218.78,6863.0,153.9514,154.0641,153.9514,154.043,6863.0
2016-09-12 12:25:00,218.79,218.79,218.57,218.63,13152.0,154.05,154.05,153.8951,153.9373,13152.0
2016-09-12 12:30:00,218.64,218.82,218.54,218.67,6979.0,153.9444,154.0711,153.874,153.9655,6979.0
2016-09-12 12:35:00,218.72,218.82,218.65,218.82,6588.0,154.0007,154.0711,153.9514,154.0711,6588.0
2016-09-12 12:40:00,218.82,218.89,218.73,218.82,17898.0,154.0711,154.1204,154.0078,154.0711,17898.0
2016-09-12 12:45:00,218.85,219.06,218.83,218.96,8836.0,154.0922,154.2401,154.0782,154.1697,8836.0
2016-09-12 12:50:00,218.99,219.26,218.92,219.26,10371.0,154.1908,154.3809,154.1415,154.3809,10371.0
2016-09-12 12:55:00,219.24,219.35,219.13,219.35,7000.0,154.3668,154.4443,154.2894,154.4443,7000.0
2016-09-12 13:00:00,219.35,219.49,219.21,219.43,13700.0,154.4443,154.5429,154.3457,154.5006,13700.0
2016-09-12 13:05:00,219.38,219.38,219.22,219.25,801.0,154.4654,154.4654,154.3528,154.3739,801.0
2016-09-12 13:10:00,219.29,219.33,218.93,219.14,11907.0,154.402,154.4302,154.1486,154.2964,11907.0
2016-09-12 13:15:00,219.12,219.83,219.12,219.3,9037.0,154.2824,154.7823,154.2824,154.4091,9037.0
2016-09-12 13:20:00,219.49,219.52,219.13,219.29,3752.0,154.5429,154.564,154.2894,154.402,3752.0
2016-09-12 13:25:00,219.16,219.55,219.12,219.12,5646.0,154.3105,154.5851,154.2824,154.2824,5646.0
2016-09-12 13:30:00,219.21,219.27,219.03,219.15,4661.0,154.3457,154.388,154.219,154.3035,4661.0
2016-09-12 13:35:00,219.09,219.46,218.89,219.29,7020.0,154.2612,154.5217,154.1204,154.402,7020.0
2016-09-12 13:40:00,219.37,219.44,218.86,219.08,6271.0,154.4584,154.5077,154.0993,154.2542,6271.0
2016-09-12 13:45:00,219.09,219.71,219.08,219.7,5962.0,154.2612,154.6978,154.2542,154.6907,5962.0
2016-09-12 13:50:00,219.7,219.8,219.49,219.67,12308.0,154.6907,154.7611,154.5429,154.6696,12308.0
2016-09-12 13:55:00,219.66,219.74,219.45,219.74,5661.0,154.6626,154.7189,154.5147,154.7189,5661.0
2016-09-12 14:00:00,219.72,220.0,219.57,219.99,9389.0,154.7048,154.902,154.5992,154.8949,9389.0
2016-09-12 14:05:00,220.04,220.17,219.88,220.0,12448.0,154.9301,155.0217,154.8175,154.902,12448.0
2016-09-12 14:10:00,220.09,220.09,219.7,219.86,12010.0,154.9653,154.9653,154.6907,154.8034,12010.0
2016-09-12 14:15:00,219.87,220.02,219.6,219.93,6927.0,154.8104,154.916,154.6203,154.8527,6927.0
2016-09-12 14:20:00,219.85,220.07,219.77,219.98,8784.0,154.7963,154.9512,154.74,154.8879,8784.0
2016-09-12 14:25:00,219.99,220.02,219.62,219.62,12734.0,154.8949,154.916,154.6344,154.6344,12734.0
2016-09-12 14:30:00,219.66,220.0,219.66,219.79,7188.0,154.6626,154.902,154.6626,154.7541,7188.0
2016-09-12 14:35:00,219.81,220.24,219.79,220.18,7547.0,154.7682,155.0709,154.7541,155.0287,7547.0
2016-09-12 14:40:00,220.15,220.16,219.94,220.05,7893.0,155.0076,155.0146,154.8597,154.9372,7893.0
2016-09-12 14:45:00,220.1,220.33,219.85,219.93,8095.0,154.9724,155.1343,154.7963,154.8527,8095.0
2016-09-12 14:50:00,219.98,220.07,219.65,219.69,10393.0,154.8879,154.9512,154.6555,154.6837,10393.0
2016-09-12 14:55:00,219.75,219.94,219.62,219.66,7312.0,154.7259,154.8597,154.6344,154.6626,7312.0
2016-09-12 15:00:00,219.62,219.98,219.6,219.6,19947.0,154.6344,154.8879,154.6203,154.6203,19947.0
2016-09-12 15:05:00,219.72,219.82,219.57,219.6,10942.0,154.7048,154.7752,154.5992,154.6203,10942.0
2016-09-12 15:10:00,219.6,219.98,219.6,219.91,10199.0,154.6203,154.8879,154.6203,154.8386,10199.0
2016-09-12 15:15:00,219.91,219.96,219.59,219.62,8818.0,154.8386,154.8738,154.6133,154.6344,8818.0
2016-09-12 15:20:00,219.62,219.87,219.58,219.85,7587.0,154.6344,154.8104,154.6062,154.7963,7587.0
2016-09-12 15:25:00,219.9,220.01,219.59,219.61,5940.0,154.8315,154.909,154.6133,154.6274,5940.0
2016-09-12 15:30:00,219.68,219.84,219.52,219.59,11277.0,154.6766,154.7893,154.564,154.6133,11277.0
2016-09-12 15:35:00,219.61,219.88,219.57,219.82,12068.0,154.6274,154.8175,154.5992,154.7752,12068.0
2016-09-12 15:40:00,219.84,220.09,219.79,219.92,17110.0,154.7893,154.9653,154.7541,154.8456,17110.0
2016-09-12 15:45:00,219.89,220.08,219.43,219.5,22946.0,154.8245,154.9583,154.5006,154.5499,22946.0
2016-09-12 15:50:00,219.49,219.64,219.27,219.35,33276.0,154.5429,154.6485,154.388,154.4443,33276.0
2016-09-12 15:55:00,219.37,219.43,218.98,219.02,56686.0,154.4584,154.5006,154.1838,154.2119,56686.0
2016-09-13 09:30:00,217.3,218.78,216.7,216.95,16361.0,153.0009,154.043,152.5784,152.7545,16361.0
2016-09-13 09:35:00,216.65,217.35,216.09,217.35,11953.0,152.5432,153.0361,152.1489,153.0361,11953.0
2016-09-13 09:40:00,217.36,217.47,216.43,216.43,5215.0,153.0431,153.1206,152.3883,152.3883,5215.0
2016-09-13 09:45:00,216.24,216.9,216.15,216.49,6968.0,152.2545,152.7193,152.1912,152.4306,6968.0
2016-09-13 09:50:00,216.51,217.5,216.51,217.45,11400.0,152.4447,153.1417,152.4447,153.1065,11400.0
2016-09-13 09:55:00,217.44,217.56,217.01,217.01,2095.0,153.0995,153.184,152.7967,152.7967,2095.0
2016-09-13 10:00:00,217.18,217.86,217.18,217.65,6140.0,152.9164,153.3952,152.9164,153.2473,6140.0
2016-09-13 10:05:00,217.82,217.85,217.17,217.18,6241.0,153.367,153.3881,152.9094,152.9164,6241.0
2016-09-13 10:10:00,217.2,217.51,217.14,217.39,4487.0,152.9305,153.1488,152.8882,153.0643,4487.0
2016-09-13 10:15:00,217.21,217.7,217.13,217.13,9308.0,152.9375,153.2825,152.8812,152.8812,9308.0
2016-09-13 10:20:00,217.15,217.19,216.93,217.05,2525.0,152.8953,152.9234,152.7404,152.8249,2525.0
2016-09-13 10:25:00,217.03,217.25,216.54,216.79,7073.0,152.8108,152.9657,152.4658,152.6418,7073.0
2016-09-13 10:30:00,216.71,217.2,216.66,217.05,7300.0,152.5855,152.9305,152.5503,152.8249,7300.0
2016-09-13 10:35:00,217.2,217.44,216.96,217.05,11137.0,152.9305,153.0995,152.7615,152.8249,11137.0
2016-09-13 10:40:00,217.09,217.2,216.89,216.89,11049.0,152.853,152.9305,152.7122,152.7122,11049.0
2016-09-13 10:45:00,217.0,217.12,216.59,216.66,7860.0,152.7897,152.8742,152.501,152.5503,7860.0
2016-09-13 10:50:00,216.72,216.83,216.56,216.76,23002.0,152.5925,152.67,152.4799,152.6207,23002.0
2016-09-13 10:55:00,217.01,217.2,216.79,217.14,11278.0,152.7967,152.9305,152.6418,152.8882,11278.0
2016-09-13 11:00:00,217.08,217.2,216.91,216.92,14895.0,152.846,152.9305,152.7263,152.7333,14895.0
2016-09-13 11:05:00,217.06,217.12,216.74,216.95,9729.0,152.8319,152.8742,152.6066,152.7545,9729.0
2016-09-13 11:10:00,216.95,216.95,216.66,216.79,7173.0,152.7545,152.7545,152.5503,152.6418,7173.0
2016-09-13 11:15:00,216.78,216.96,216.65,216.83,6960.0,152.6348,152.7615,152.5432,152.67,6960.0
2016-09-13 11:20:00,216.89,216.99,216.8,216.94,10839.0,152.7122,152.7826,152.6488,152.7474,10839.0
2016-09-13 11:25:00,216.96,217.13,216.9,216.9,10681.0,152.7615,152.8812,152.7193,152.7193,10681.0
2016-09-13 11:30:00,216.93,217.1,216.56,216.56,13548.0,152.7404,152.8601,152.4799,152.4799,13548.0
2016-09-13 11:35:00,216.53,216.64,216.31,216.6,8193.0,152.4587,152.5362,152.3038,152.508,8193.0
2016-09-13 11:40:00,216.6,216.73,216.54,216.72,6772.0,152.508,152.5996,152.4658,152.5925,6772.0
2016-09-13 11:45:00,216.7,217.0,216.65,216.68,8703.0,152.5784,152.7897,152.5432,152.5643,8703.0
2016-09-13 11:50:00,216.71,216.89,216.57,216.88,5082.0,152.5855,152.7122,152.4869,152.7052,5082.0
2016-09-13 11:55:00,216.95,216.95,216.62,216.62,3001.0,152.7545,152.7545,152.5221,152.5221,3001.0
2016-09-13 12:00:00,216.77,216.8,216.44,216.45,2800.0,152.6277,152.6488,152.3954,152.4024,2800.0
2016-09-13 12:05:00,216.45,216.57,216.33,216.44,4853.0,152.4024,152.4869,152.3179,152.3954,4853.0
2016-09-13 12:10:00,216.38,216.69,216.38,216.67,3878.0,152.3531,152.5714,152.3531,152.5573,3878.0
2016-09-13 12:15:00,216.65,216.81,216.48,216.53,4478.0,152.5432,152.6559,152.4235,152.4587,4478.0
2016-09-13 12:20:00,216.53,216.72,216.37,216.65,9029.0,152.4587,152.5925,152.3461,152.5432,9029.0
2016-09-13 12:25:00,216.69,216.82,216.32,216.45,15543.0,152.5714,152.6629,152.3109,152.4024,15543.0
2016-09-13 12:30:00,216.37,216.44,216.15,216.24,5931.0,152.3461,152.3954,152.1912,152.2545,5931.0
2016-09-13 12:35:00,216.17,216.21,216.03,216.08,5516.0,152.2053,152.2334,152.1067,152.1419,5516.0
2016-09-13 12:40:00,216.0,216.5,215.85,216.35,13857.0,152.0856,152.4376,151.9799,152.332,13857.0
2016-09-13 12:45:00,216.36,216.36,216.06,216.12,3798.0,152.339,152.339,152.1278,152.1701,3798.0
2016-09-13 12:50:00,216.11,216.11,215.89,215.91,1800.0,152.163,152.163,152.0081,152.0222,1800.0
2016-09-13 12:55:00,215.98,215.98,215.38,215.54,11562.0,152.0715,152.0715,151.649,151.7617,11562.0
2016-09-13 13:00:00,215.52,215.53,215.2,215.24,8760.0,151.7476,151.7546,151.5223,151.5504,8760.0
2016-09-13 13:05:00,215.22,215.49,215.1,215.44,3295.0,151.5364,151.7265,151.4519,151.6913,3295.0
2016-09-13 13:10:00,215.37,215.95,215.36,215.91,6116.0,151.642,152.0504,151.6349,152.0222,6116.0
2016-09-13 13:15:00,215.91,216.51,215.79,216.46,9532.0,152.0222,152.4447,151.9377,152.4094,9532.0
2016-09-13 13:20:00,216.64,216.8,216.2,216.23,9495.0,152.5362,152.6488,152.2264,152.2475,9495.0
2016-09-13 13:25:00,216.15,216.71,215.96,216.54,5892.0,152.1912,152.5855,152.0574,152.4658,5892.0
2016-09-13 13:30:00,216.82,217.0,216.26,216.32,7464.0,152.6629,152.7897,152.2686,152.3109,7464.0
2016-09-13 13:35:00,216.28,216.72,216.24,216.65,8665.0,152.2827,152.5925,152.2545,152.5432,8665.0
2016-09-13 13:40:00,216.65,216.65,216.3,216.35,3900.0,152.5432,152.5432,152.2968,152.332,3900.0
2016-09-13 13:45:00,216.35,216.5,216.18,216.22,4056.0,152.332,152.4376,152.2123,152.2405,4056.0
2016-09-13 13:50:00,216.17,216.17,215.91,216.06,9670.0,152.2053,152.2053,152.0222,152.1278,9670.0
2016-09-13 13:55:00,216.19,216.39,216.16,216.22,4432.0,152.2193,152.3602,152.1982,152.2405,4432.0
2016-09-13 14:00:00,216.21,216.32,216.05,216.24,3600.0,152.2334,152.3109,152.1208,152.2545,3600.0
2016-09-13 14:05:00,216.26,216.58,216.13,216.32,3059.0,152.2686,152.4939,152.1771,152.3109,3059.0
2016-09-13 14:10:00,216.23,216.48,216.04,216.43,6171.0,152.2475,152.4235,152.1137,152.3883,6171.0
2016-09-13 14:15:00,216.4,216.4,216.21,216.37,10498.0,152.3672,152.3672,152.2334,152.3461,10498.0
2016-09-13 14:20:00,216.38,216.51,216.23,216.37,15121.0,152.3531,152.4447,152.2475,152.3461,15121.0
2016-09-13 14:25:00,216.27,216.43,216.18,216.29,7733.0,152.2757,152.3883,152.2123,152.2897,7733.0
2016-09-13 14:30:00,216.23,216.23,215.54,215.7,34978.0,152.2475,152.2475,151.7617,151.8743,34978.0
2016-09-13 14:35:00,215.82,215.95,215.68,215.8,9852.0,151.9588,152.0504,151.8602,151.9447,9852.0
2016-09-13 14:40:00,215.72,215.94,215.71,215.94,9162.0,151.8884,152.0433,151.8814,152.0433,9162.0
2016-09-13 14:45:00,215.88,215.91,215.59,215.89,23264.0,152.0011,152.0222,151.7969,152.0081,23264.0
2016-09-13 14:50:00,215.78,216.28,215.78,216.07,13267.0,151.9307,152.2827,151.9307,152.1348,13267.0
2016-09-13 14:55:00,216.12,216.16,215.61,215.62,13581.0,152.1701,152.1982,151.811,151.818,13581.0
2016-09-13 15:00:00,215.62,215.8,215.33,215.46,16838.0,151.818,151.9447,151.6138,151.7053,16838.0
2016-09-13 15:05:00,215.55,215.95,215.43,215.73,16671.0,151.7687,152.0504,151.6842,151.8955,16671.0
2016-09-13 15:10:00,215.76,215.77,215.4,215.45,9670.0,151.9166,151.9236,151.6631,151.6983,9670.0
2016-09-13 15:15:00,215.44,215.92,215.41,215.67,9563.0,151.6913,152.0292,151.6701,151.8532,9563.0
2016-09-13 15:20:00,215.67,215.95,215.59,215.74,10486.0,151.8532,152.0504,151.7969,151.9025,10486.0
2016-09-13 15:25:00,215.78,216.0,215.55,215.82,27654.0,151.9307,152.0856,151.7687,151.9588,27654.0
2016-09-13 15:30:00,215.91,216.12,215.74,215.99,9535.0,152.0222,152.1701,151.9025,152.0785,9535.0
2016-09-13 15:35:00,215.9,216.04,215.75,215.89,12689.0,152.0152,152.1137,151.9095,152.0081,12689.0
2016-09-13 15:40:00,215.87,215.89,215.23,215.31,19083.0,151.994,152.0081,151.5434,151.5997,19083.0
2016-09-13 15:45:00,215.32,215.32,214.93,215.0,19907.0,151.6068,151.6068,151.3322,151.3815,19907.0
2016-09-13 15:50:00,215.03,215.57,215.03,215.4,24597.0,151.4026,151.7828,151.4026,151.6631,24597.0
2016-09-13 15:55:00,215.43,215.45,214.72,214.76,54042.0,151.6842,151.6983,151.1843,151.2125,54042.0
2016-09-14 09:30:00,214.93,215.9,214.7,215.5,8354.0,151.3322,152.0152,151.1702,151.7335,8354.0
2016-09-14 09:35:00,215.59,215.6,214.77,214.81,6627.0,151.7969,151.8039,151.2195,151.2477,6627.0
2016-09-14 09:40:00,215.37,215.44,214.86,215.43,10466.0,151.642,151.6913,151.2829,151.6842,10466.0
2016-09-14 09:45:00,215.43,215.8,215.22,215.48,6100.0,151.6842,151.9447,151.5364,151.7194,6100.0
2016-09-14 09:50:00,215.39,215.5,215.11,215.44,7799.0,151.6561,151.7335,151.4589,151.6913,7799.0
2016-09-14 09:55:00,215.43,215.45,214.85,214.85,7400.0,151.6842,151.6983,151.2758,151.2758,7400.0
2016-09-14 10:00:00,214.87,215.46,214.87,215.23,4647.0,151.2899,151.7053,151.2899,151.5434,4647.0
2016-09-14 10:05:00,215.3,215.91,215.25,215.91,7420.0,151.5927,152.0222,151.5575,152.0222,7420.0
2016-09-14 10:10:00,215.88,215.88,215.39,215.54,3795.0,152.0011,152.0011,151.6561,151.7617,3795.0
2016-09-14 10:15:00,215.48,215.48,215.14,215.16,4025.0,151.7194,151.7194,151.48,151.4941,4025.0
2016-09-14 10:20:00,215.1,215.44,215.1,215.23,5592.0,151.4519,151.6913,151.4519,151.5434,5592.0
2016-09-14 10:25:00,215.15,215.62,215.08,215.27,3634.0,151.4871,151.818,151.4378,151.5716,3634.0
2016-09-14 10:30:00,215.43,215.73,215.17,215.69,7815.0,151.6842,151.8955,151.5012,151.8673,7815.0
2016-09-14 10:35:00,215.69,215.69,215.38,215.51,2500.0,151.8673,151.8673,151.649,151.7406,2500.0
2016-09-14 10:40:00,215.47,215.57,215.11,215.17,2380.0,151.7124,151.7828,151.4589,151.5012,2380.0
2016-09-14 10:45:00,215.28,215.8,215.28,215.62,4300.0,151.5786,151.9447,151.5786,151.818,4300.0
2016-09-14 10:50:00,215.58,215.87,215.36,215.38,5200.0,151.7898,151.994,151.6349,151.649,5200.0
2016-09-14 10:55:00,215.44,216.13,215.44,215.86,8972.0,151.6913,152.1771,151.6913,151.987,8972.0
2016-09-14 11:00:00,215.91,216.37,215.86,216.25,12508.0,152.0222,152.3461,151.987,152.2616,12508.0
2016-09-14 11:05:00,216.25,216.31,215.64,215.67,16279.0,152.2616,152.3038,151.8321,151.8532,16279.0
2016-09-14 11:10:00,215.74,215.93,215.21,215.22,13376.0,151.9025,152.0363,151.5293,151.5364,13376.0
2016-09-14 11:15:00,215.3,215.49,215.03,215.03,9027.0,151.5927,151.7265,151.4026,151.4026,9027.0
2016-09-14 11:20:00,215.07,215.18,214.89,215.02,2016.0,151.4307,151.5082,151.304,151.3955,2016.0
2016-09-14 11:25:00,215.03,215.08,214.68,214.69,6559.0,151.4026,151.4378,151.1561,151.1632,6559.0
2016-09-14 11:30:00,214.85,215.01,214.72,214.83,9251.0,151.2758,151.3885,151.1843,151.2618,9251.0
2016-09-14 11:35:00,214.88,215.14,214.74,215.14,7223.0,151.297,151.48,151.1984,151.48,7223.0
2016-09-14 11:40:00,215.1,215.65,215.1,215.48,12925.0,151.4519,151.8391,151.4519,151.7194,12925.0
2016-09-14 11:45:00,215.29,215.59,215.04,215.21,14802.0,151.5856,151.7969,151.4096,151.5293,14802.0
2016-09-14 11:50:00,215.15,215.53,215.08,215.51,10525.0,151.4871,151.7546,151.4378,151.7406,10525.0
2016-09-14 11:55:00,215.45,215.73,215.38,215.5,11318.0,151.6983,151.8955,151.649,151.7335,11318.0
2016-09-14 12:00:00,215.47,215.56,215.12,215.48,12795.0,151.7124,151.7758,151.466,151.7194,12795.0
2016-09-14 12:05:00,215.48,215.6,215.3,215.31,6400.0,151.7194,151.8039,151.5927,151.5997,6400.0
2016-09-14 12:10:00,215.26,215.58,215.25,215.47,6673.0,151.5645,151.7898,151.5575,151.7124,6673.0
2016-09-14 12:15:00,215.55,215.64,215.44,215.44,5311.0,151.7687,151.8321,151.6913,151.6913,5311.0
2016-09-14 12:20:00,215.54,215.61,215.36,215.4,3995.0,151.7617,151.811,151.6349,151.6631,3995.0
2016-09-14 12:25:00,215.45,215.53,215.39,215.4,3125.0,151.6983,151.7546,151.6561,151.6631,3125.0
2016-09-14 12:30:00,215.53,215.69,215.5,215.51,5100.0,151.7546,151.8673,151.7335,151.7406,5100.0
2016-09-14 12:35:00,215.53,215.6,215.26,215.43,11550.0,151.7546,151.8039,151.5645,151.6842,11550.0
2016-09-14 12:40:00,215.4,215.48,215.19,215.42,4282.0,151.6631,151.7194,151.5152,151.6772,4282.0
2016-09-14 12:45:00,215.36,215.64,215.28,215.64,7145.0,151.6349,151.8321,151.5786,151.8321,7145.0
2016-09-14 12:50:00,215.73,215.73,215.41,215.55,4859.0,151.8955,151.8955,151.6701,151.7687,4859.0
2016-09-14 12:55:00,215.49,215.49,215.19,215.23,2800.0,151.7265,151.7265,151.5152,151.5434,2800.0
2016-09-14 13:00:00,215.2,215.53,215.2,215.46,7726.0,151.5223,151.7546,151.5223,151.7053,7726.0
2016-09-14 13:05:00,215.49,215.53,215.28,215.3,4872.0,151.7265,151.7546,151.5786,151.5927,4872.0
2016-09-14 13:10:00,215.27,215.27,215.03,215.27,2200.0,151.5716,151.5716,151.4026,151.5716,2200.0
2016-09-14 13:15:00,215.33,215.34,215.21,215.32,3201.0,151.6138,151.6209,151.5293,151.6068,3201.0
2016-09-14 13:20:00,215.28,215.3,215.08,215.3,2524.0,151.5786,151.5927,151.4378,151.5927,2524.0
2016-09-14 13:25:00,215.36,215.41,215.06,215.25,5207.0,151.6349,151.6701,151.4237,151.5575,5207.0
2016-09-14 13:30:00,215.27,215.43,215.21,215.43,900.0,151.5716,151.6842,151.5293,151.6842,900.0
2016-09-14 13:35:00,215.45,215.45,215.25,215.32,3100.0,151.6983,151.6983,151.5575,151.6068,3100.0
2016-09-14 13:40:00,215.24,215.43,215.18,215.37,2800.0,151.5504,151.6842,151.5082,151.642,2800.0
2016-09-14 13:45:00,215.3,215.35,214.9,214.92,3300.0,151.5927,151.6279,151.3111,151.3251,3300.0
2016-09-14 13:50:00,214.9,215.11,214.58,214.65,8742.0,151.3111,151.4589,151.0857,151.135,8742.0
2016-09-14 13:55:00,214.76,214.76,214.57,214.71,4476.0,151.2125,151.2125,151.0787,151.1773,4476.0
2016-09-14 14:00:00,214.7,214.7,214.51,214.63,16357.0,151.1702,151.1702,151.0365,151.1209,16357.0
2016-09-14 14:05:00,214.71,214.8,214.61,214.65,6294.0,151.1773,151.2406,151.1069,151.135,6294.0
2016-09-14 14:10:00,214.69,214.79,214.61,214.66,4511.0,151.1632,151.2336,151.1069,151.1421,4511.0
2016-09-14 14:15:00,214.7,214.88,214.6,214.72,8540.0,151.1702,151.297,151.0998,151.1843,8540.0
2016-09-14 14:20:00,214.68,214.87,214.58,214.83,4579.0,151.1561,151.2899,151.0857,151.2618,4579.0
2016-09-14 14:25:00,214.82,214.83,214.51,214.68,5043.0,151.2547,151.2618,151.0365,151.1561,5043.0
2016-09-14 14:30:00,214.69,214.99,214.52,214.93,8001.0,151.1632,151.3744,151.0435,151.3322,8001.0
2016-09-14 14:35:00,214.91,214.91,214.77,214.91,4457.0,151.3181,151.3181,151.2195,151.3181,4457.0
2016-09-14 14:40:00,214.84,215.09,214.81,215.03,6002.0,151.2688,151.4448,151.2477,151.4026,6002.0
2016-09-14 14:45:00,215.08,215.13,214.83,214.99,5024.0,151.4378,151.473,151.2618,151.3744,5024.0
2016-09-14 14:50:00,214.99,215.23,214.98,215.07,4237.0,151.3744,151.5434,151.3674,151.4307,4237.0
2016-09-14 14:55:00,215.16,215.51,215.14,215.45,8783.0,151.4941,151.7406,151.48,151.6983,8783.0
2016-09-14 15:00:00,215.45,215.46,215.25,215.29,13473.0,151.6983,151.7053,151.5575,151.5856,13473.0
2016-09-14 15:05:00,215.28,215.28,215.06,215.21,4500.0,151.5786,151.5786,151.4237,151.5293,4500.0
2016-09-14 15:10:00,215.21,215.25,215.05,215.25,7913.0,151.5293,151.5575,151.4167,151.5575,7913.0
2016-09-14 15:15:00,215.25,215.29,215.02,215.02,7704.0,151.5575,151.5856,151.3955,151.3955,7704.0
2016-09-14 15:20:00,215.09,215.22,214.84,214.92,4716.0,151.4448,151.5364,151.2688,151.3251,4716.0
2016-09-14 15:25:00,214.92,215.12,214.68,214.68,12242.0,151.3251,151.466,151.1561,151.1561,12242.0
2016-09-14 15:30:00,214.82,214.96,214.69,214.96,10070.0,151.2547,151.3533,151.1632,151.3533,10070.0
2016-09-14 15:35:00,215.02,215.03,214.77,214.8,6993.0,151.3955,151.4026,151.2195,151.2406,6993.0
2016-09-14 15:40:00,214.87,215.2,214.79,215.13,11670.0,151.2899,151.5223,151.2336,151.473,11670.0
2016-09-14 15:45:00,215.04,215.35,215.04,215.27,10392.0,151.4096,151.6279,151.4096,151.5716,10392.0
2016-09-14 15:50:00,215.28,215.32,214.92,215.29,14723.0,151.5786,151.6068,151.3251,151.5856,14723.0
2016-09-14 15:55:00,215.29,215.3,214.91,215.2,29631.0,151.5856,151.5927,151.3181,151.5223,29631.0
2016-09-15 09:30:00,214.71,214.71,213.49,214.02,9342.0,151.1773,151.1773,150.3183,150.6914,9342.0
2016-09-15 09:35:00,213.84,214.43,213.84,214.06,4058.0,150.5647,150.9801,150.5647,150.7196,4058.0
2016-09-15 09:40:00,213.67,214.89,213.67,214.79,4868.0,150.445,151.304,150.445,151.2336,4868.0
2016-09-15 09:45:00,214.75,215.47,214.35,215.25,17400.0,151.2054,151.7124,150.9238,151.5575,17400.0
2016-09-15 09:50:00,215.21,215.5,214.91,215.03,20668.0,151.5293,151.7335,151.3181,151.4026,20668.0
2016-09-15 09:55:00,214.86,215.07,214.59,214.59,2900.0,151.2829,151.4307,151.0928,151.0928,2900.0
2016-09-15 10:00:00,214.65,215.07,214.64,214.77,9208.0,151.135,151.4307,151.128,151.2195,9208.0
2016-09-15 10:05:00,214.96,215.1,214.44,214.54,20633.0,151.3533,151.4519,150.9872,151.0576,20633.0
2016-09-15 10:10:00,214.36,214.95,214.36,214.69,11369.0,150.9308,151.3463,150.9308,151.1632,11369.0
2016-09-15 10:15:00,214.73,215.25,214.73,215.25,6774.0,151.1914,151.5575,151.1914,151.5575,6774.0
2016-09-15 10:20:00,215.14,215.14,214.29,214.3,4703.0,151.48,151.48,150.8815,150.8886,4703.0
2016-09-15 10:25:00,214.3,214.61,214.26,214.43,2615.0,150.8886,151.1069,150.8604,150.9801,2615.0
2016-09-15 10:30:00,214.34,214.5,214.19,214.5,3100.0,150.9168,151.0294,150.8111,151.0294,3100.0
2016-09-15 10:35:00,214.58,214.95,214.53,214.89,10833.0,151.0857,151.3463,151.0505,151.304,10833.0
2016-09-15 10:40:00,214.79,214.79,214.61,214.61,4129.0,151.2336,151.2336,151.1069,151.1069,4129.0
2016-09-15 10:45:00,214.52,214.6,214.29,214.29,2400.0,151.0435,151.0998,150.8815,150.8815,2400.0
2016-09-15 10:50:00,214.33,214.39,214.15,214.3,6863.0,150.9097,150.952,150.783,150.8886,6863.0
2016-09-15 10:55:00,214.3,214.43,214.17,214.32,4536.0,150.8886,150.9801,150.7971,150.9027,4536.0
2016-09-15 11:00:00,214.4,214.52,214.19,214.47,7759.0,150.959,151.0435,150.8111,151.0083,7759.0
2016-09-15 11:05:00,214.53,215.0,214.49,215.0,4458.0,151.0505,151.3815,151.0224,151.3815,4458.0
2016-09-15 11:10:00,215.1,215.21,215.07,215.13,4618.0,151.4519,151.5293,151.4307,151.473,4618.0
2016-09-15 11:15:00,215.09,215.15,214.87,214.87,9279.0,151.4448,151.4871,151.2899,151.2899,9279.0
2016-09-15 11:20:00,214.85,215.06,214.72,214.92,13925.0,151.2758,151.4237,151.1843,151.3251,13925.0
2016-09-15 11:25:00,214.95,215.31,214.89,215.28,8309.0,151.3463,151.5997,151.304,151.5786,8309.0
2016-09-15 11:30:00,215.32,215.45,215.15,215.3,4277.0,151.6068,151.6983,151.4871,151.5927,4277.0
2016-09-15 11:35:00,215.34,215.35,215.09,215.25,3600.0,151.6209,151.6279,151.4448,151.5575,3600.0
2016-09-15 11:40:00,215.07,215.21,214.86,215.02,5518.0,151.4307,151.5293,151.2829,151.3955,5518.0
2016-09-15 11:45:00,214.93,214.93,214.61,214.74,2465.0,151.3322,151.3322,151.1069,151.1984,2465.0
2016-09-15 11:50:00,214.76,215.05,214.74,214.94,9186.0,151.2125,151.4167,151.1984,151.3392,9186.0
2016-09-15 11:55:00,214.9,215.03,214.7,214.75,10959.0,151.3111,151.4026,151.1702,151.2054,10959.0
2016-09-15 12:00:00,214.76,214.8,214.56,214.58,3971.0,151.2125,151.2406,151.0717,151.0857,3971.0
2016-09-15 12:05:00,214.62,214.68,214.45,214.61,2811.0,151.1139,151.1561,150.9942,151.1069,2811.0
2016-09-15 12:10:00,214.51,214.62,214.35,214.44,2300.0,151.0365,151.1139,150.9238,150.9872,2300.0
2016-09-15 12:15:00,214.4,214.56,214.3,214.48,3138.0,150.959,151.0717,150.8886,151.0153,3138.0
2016-09-15 12:20:00,214.53,214.57,214.41,214.45,3204.0,151.0505,151.0787,150.966,150.9942,3204.0
2016-09-15 12:25:00,214.39,214.4,214.22,214.4,6204.0,150.952,150.959,150.8323,150.959,6204.0
2016-09-15 12:30:00,214.43,214.51,214.18,214.22,5527.0,150.9801,151.0365,150.8041,150.8323,5527.0
2016-09-15 12:35:00,214.19,214.29,214.15,214.26,3200.0,150.8111,150.8815,150.783,150.8604,3200.0
2016-09-15 12:40:00,214.26,214.27,214.13,214.21,2737.0,150.8604,150.8675,150.7689,150.8252,2737.0
2016-09-15 12:45:00,214.26,214.48,214.26,214.43,3325.0,150.8604,151.0153,150.8604,150.9801,3325.0
2016-09-15 12:50:00,214.26,214.39,214.26,214.35,1609.0,150.8604,150.952,150.8604,150.9238,1609.0
2016-09-15 12:55:00,214.38,214.63,214.32,214.55,4500.0,150.9449,151.1209,150.9027,151.0646,4500.0
2016-09-15 13:00:00,214.62,214.97,214.62,214.97,6466.0,151.1139,151.3603,151.1139,151.3603,6466.0
2016-09-15 13:05:00,214.97,215.17,214.78,215.15,16565.0,151.3603,151.5012,151.2266,151.4871,16565.0
2016-09-15 13:10:00,215.1,215.18,214.65,214.65,13915.0,151.4519,151.5082,151.135,151.135,13915.0
2016-09-15 13:15:00,214.65,214.78,214.54,214.67,16800.0,151.135,151.2266,151.0576,151.1491,16800.0
2016-09-15 13:20:00,214.64,214.69,214.19,214.34,13755.0,151.128,151.1632,150.8111,150.9168,13755.0
2016-09-15 13:25:00,214.29,214.43,214.18,214.42,15318.0,150.8815,150.9801,150.8041,150.9731,15318.0
2016-09-15 13:30:00,214.43,214.87,214.43,214.62,10098.0,150.9801,151.2899,150.9801,151.1139,10098.0
2016-09-15 13:35:00,214.68,214.8,214.57,214.73,6920.0,151.1561,151.2406,151.0787,151.1914,6920.0
2016-09-15 13:40:00,214.69,214.91,214.58,214.77,5200.0,151.1632,151.3181,151.0857,151.2195,5200.0
2016-09-15 13:45:00,214.83,214.83,214.5,214.53,4502.0,151.2618,151.2618,151.0294,151.0505,4502.0
2016-09-15 13:50:00,214.54,214.54,214.27,214.45,5087.0,151.0576,151.0576,150.8675,150.9942,5087.0
2016-09-15 13:55:00,214.51,214.54,214.42,214.43,4367.0,151.0365,151.0576,150.9731,150.9801,4367.0
2016-09-15 14:00:00,214.43,214.51,214.4,214.48,2976.0,150.9801,151.0365,150.959,151.0153,2976.0
2016-09-15 14:05:00,214.54,214.55,214.4,214.43,4408.0,151.0576,151.0646,150.959,150.9801,4408.0
2016-09-15 14:10:00,214.47,214.5,214.35,214.44,4523.0,151.0083,151.0294,150.9238,150.9872,4523.0
2016-09-15 14:15:00,214.47,214.95,214.47,214.95,9149.0,151.0083,151.3463,151.0083,151.3463,9149.0
2016-09-15 14:20:00,214.91,214.95,214.77,214.95,3150.0,151.3181,151.3463,151.2195,151.3463,3150.0
2016-09-15 14:25:00,214.98,214.98,214.76,214.78,5424.0,151.3674,151.3674,151.2125,151.2266,5424.0
2016-09-15 14:30:00,214.78,214.79,214.67,214.75,2998.0,151.2266,151.2336,151.1491,151.2054,2998.0
2016-09-15 14:35:00,214.76,214.89,214.73,214.81,4220.0,151.2125,151.304,151.1914,151.2477,4220.0
2016-09-15 14:40:00,214.76,214.85,214.68,214.72,3325.0,151.2125,151.2758,151.1561,151.1843,3325.0
2016-09-15 14:45:00,214.69,214.69,214.58,214.65,1700.0,151.1632,151.1632,151.0857,151.135,1700.0
2016-09-15 14:50:00,214.65,214.72,214.65,214.71,1600.0,151.135,151.1843,151.135,151.1773,1600.0
2016-09-15 14:55:00,214.71,214.73,214.59,214.65,5990.0,151.1773,151.1914,151.0928,151.135,5990.0
2016-09-15 15:00:00,214.66,215.12,214.66,215.06,4301.0,151.1421,151.466,151.1421,151.4237,4301.0
2016-09-15 15:05:00,215.09,215.17,215.08,215.09,4442.0,151.4448,151.5012,151.4378,151.4448,4442.0
2016-09-15 15:10:00,215.09,215.13,215.04,215.11,11563.0,151.4448,151.473,151.4096,151.4589,11563.0
2016-09-15 15:15:00,215.12,215.12,214.87,214.93,8702.0,151.466,151.466,151.2899,151.3322,8702.0
2016-09-15 15:20:00,214.93,215.1,214.93,215.09,4909.0,151.3322,151.4519,151.3322,151.4448,4909.0
2016-09-15 15:25:00,215.05,215.09,214.96,215.03,14768.0,151.4167,151.4448,151.3533,151.4026,14768.0
2016-09-15 15:30:00,215.05,215.14,214.98,214.99,21239.0,151.4167,151.48,151.3674,151.3744,21239.0
2016-09-15 15:35:00,215.02,215.21,214.99,215.21,17539.0,151.3955,151.5293,151.3744,151.5293,17539.0
2016-09-15 15:40:00,215.23,215.23,215.0,215.11,20604.0,151.5434,151.5434,151.3815,151.4589,20604.0
2016-09-15 15:45:00,215.07,215.16,214.89,215.0,19487.0,151.4307,151.4941,151.304,151.3815,19487.0
2016-09-15 15:50:00,214.99,215.05,214.84,214.92,17097.0,151.3744,151.4167,151.2688,151.3251,17097.0
2016-09-15 15:55:00,214.92,214.98,214.77,214.8,39888.0,151.3251,151.3674,151.2195,151.2406,39888.0
2016-09-16 09:30:00,214.15,214.64,213.92,213.92,137611.0,150.783,151.128,150.621,150.621,137611.0
2016-09-16 09:35:00,214.19,215.1,213.94,215.01,15315.0,150.8111,151.4519,150.6351,151.3885,15315.0
2016-09-16 09:40:00,215.07,215.42,214.89,215.34,9306.0,151.4307,151.6772,151.304,151.6209,9306.0
2016-09-16 09:45:00,215.34,215.34,214.63,214.69,20446.0,151.6209,151.6209,151.1209,151.1632,20446.0
2016-09-16 09:50:00,214.63,214.99,214.53,214.82,13842.0,151.1209,151.3744,151.0505,151.2547,13842.0
2016-09-16 09:55:00,214.86,215.11,214.65,214.9,6377.0,151.2829,151.4589,151.135,151.3111,6377.0
2016-09-16 10:00:00,214.81,215.02,214.63,214.95,13920.0,151.2477,151.3955,151.1209,151.3463,13920.0
2016-09-16 10:05:00,214.93,214.93,214.63,214.69,9528.0,151.3322,151.3322,151.1209,151.1632,9528.0
2016-09-16 10:10:00,214.68,214.88,214.54,214.87,5807.0,151.1561,151.297,151.0576,151.2899,5807.0
2016-09-16 10:15:00,214.88,214.93,214.78,214.93,2723.0,151.297,151.3322,151.2266,151.3322,2723.0
2016-09-16 10:20:00,214.93,214.96,214.52,214.78,5164.0,151.3322,151.3533,151.0435,151.2266,5164.0
2016-09-16 10:25:00,214.65,214.81,214.4,214.65,9032.0,151.135,151.2477,150.959,151.135,9032.0
2016-09-16 10:30:00,214.74,214.95,214.66,214.94,4901.0,151.1984,151.3463,151.1421,151.3392,4901.0
2016-09-16 10:35:00,214.96,215.14,214.9,215.04,7854.0,151.3533,151.48,151.3111,151.4096,7854.0
2016-09-16 10:40:00,214.96,215.19,214.8,215.1,16310.0,151.3533,151.5152,151.2406,151.4519,16310.0
2016-09-16 10:45:00,215.24,215.57,215.12,215.57,10692.0,151.5504,151.7828,151.466,151.7828,10692.0
2016-09-16 10:50:00,215.45,216.01,215.43,216.01,6340.0,151.6983,152.0926,151.6842,152.0926,6340.0
2016-09-16 10:55:00,215.88,216.07,215.87,216.03,5577.0,152.0011,152.1348,151.994,152.1067,5577.0
2016-09-16 11:00:00,216.03,216.12,215.93,215.99,10108.0,152.1067,152.1701,152.0363,152.0785,10108.0
2016-09-16 11:05:00,215.99,215.99,215.79,215.97,8263.0,152.0785,152.0785,151.9377,152.0644,8263.0
2016-09-16 11:10:00,215.97,216.07,215.95,216.01,3588.0,152.0644,152.1348,152.0504,152.0926,3588.0
2016-09-16 11:15:00,216.0,216.03,215.72,215.72,4119.0,152.0856,152.1067,151.8884,151.8884,4119.0
2016-09-16 11:20:00,215.73,215.97,215.6,215.9,6602.0,151.8955,152.0644,151.8039,152.0152,6602.0
2016-09-16 11:25:00,215.8,215.92,215.56,215.66,2596.0,151.9447,152.0292,151.7758,151.8462,2596.0
2016-09-16 11:30:00,215.56,215.74,215.4,215.57,4895.0,151.7758,151.9025,151.6631,151.7828,4895.0
2016-09-16 11:35:00,215.6,215.68,215.49,215.64,2400.0,151.8039,151.8602,151.7265,151.8321,2400.0
2016-09-16 11:40:00,215.56,215.61,215.32,215.52,4700.0,151.7758,151.811,151.6068,151.7476,4700.0
2016-09-16 11:45:00,215.43,215.5,215.32,215.46,4575.0,151.6842,151.7335,151.6068,151.7053,4575.0
2016-09-16 11:50:00,215.39,215.5,215.38,215.4,2950.0,151.6561,151.7335,151.649,151.6631,2950.0
2016-09-16 11:55:00,215.29,215.36,215.12,215.12,3368.0,151.5856,151.6349,151.466,151.466,3368.0
2016-09-16 12:00:00,215.16,215.22,214.89,214.89,6758.0,151.4941,151.5364,151.304,151.304,6758.0
2016-09-16 12:05:00,214.87,215.05,214.86,215.05,2826.0,151.2899,151.4167,151.2829,151.4167,2826.0
2016-09-16 12:10:00,215.07,215.07,214.85,214.98,926.0,151.4307,151.4307,151.2758,151.3674,926.0
2016-09-16 12:15:00,214.97,214.97,214.7,214.7,2000.0,151.3603,151.3603,151.1702,151.1702,2000.0
2016-09-16 12:20:00,214.77,214.77,214.49,214.69,8004.0,151.2195,151.2195,151.0224,151.1632,8004.0
2016-09-16 12:25:00,214.77,214.97,214.71,214.85,4397.0,151.2195,151.3603,151.1773,151.2758,4397.0
2016-09-16 12:30:00,214.94,214.96,214.6,214.6,1940.0,151.3392,151.3533,151.0998,151.0998,1940.0
2016-09-16 12:35:00,214.68,214.92,214.67,214.92,2600.0,151.1561,151.3251,151.1491,151.3251,2600.0
2016-09-16 12:40:00,214.93,215.14,214.77,215.06,3090.0,151.3322,151.48,151.2195,151.4237,3090.0
2016-09-16 12:45:00,215.12,215.53,215.12,215.32,2421.0,151.466,151.7546,151.466,151.6068,2421.0
2016-09-16 12:50:00,215.25,215.36,215.14,215.29,3462.0,151.5575,151.6349,151.48,151.5856,3462.0
2016-09-16 12:55:00,215.27,215.34,215.08,215.11,2700.0,151.5716,151.6209,151.4378,151.4589,2700.0
2016-09-16 13:00:00,215.14,215.38,215.11,215.26,3795.0,151.48,151.649,151.4589,151.5645,3795.0
2016-09-16 13:05:00,215.27,215.45,215.15,215.45,6719.0,151.5716,151.6983,151.4871,151.6983,6719.0
2016-09-16 13:10:00,215.42,215.5,215.28,215.29,2900.0,151.6772,151.7335,151.5786,151.5856,2900.0
2016-09-16 13:15:00,215.34,215.52,215.33,215.39,10700.0,151.6209,151.7476,151.6138,151.6561,10700.0
2016-09-16 13:20:00,215.44,215.44,215.26,215.38,1300.0,151.6913,151.6913,151.5645,151.649,1300.0
2016-09-16 13:25:00,215.3,215.45,215.22,215.22,900.0,151.5927,151.6983,151.5364,151.5364,900.0
2016-09-16 13:30:00,215.34,215.41,215.25,215.25,3451.0,151.6209,151.6701,151.5575,151.5575,3451.0
2016-09-16 13:35:00,215.21,215.29,215.12,215.12,2745.0,151.5293,151.5856,151.466,151.466,2745.0
2016-09-16 13:40:00,215.18,215.32,215.07,215.12,3704.0,151.5082,151.6068,151.4307,151.466,3704.0
2016-09-16 13:45:00,215.09,215.09,214.84,215.01,8380.0,151.4448,151.4448,151.2688,151.3885,8380.0
2016-09-16 13:50:00,215.02,215.03,214.7,214.79,3970.0,151.3955,151.4026,151.1702,151.2336,3970.0
2016-09-16 13:55:00,214.83,214.83,214.64,214.77,1800.0,151.2618,151.2618,151.128,151.2195,1800.0
2016-09-16 14:00:00,214.7,214.87,214.65,214.83,3002.0,151.1702,151.2899,151.135,151.2618,3002.0
2016-09-16 14:05:00,214.8,215.02,214.68,214.94,4186.0,151.2406,151.3955,151.1561,151.3392,4186.0
2016-09-16 14:10:00,215.01,215.01,214.67,214.71,12576.0,151.3885,151.3885,151.1491,151.1773,12576.0
2016-09-16 14:15:00,214.71,214.71,214.55,214.68,9393.0,151.1773,151.1773,151.0646,151.1561,9393.0
2016-09-16 14:20:00,214.7,214.75,214.61,214.75,1589.0,151.1702,151.2054,151.1069,151.2054,1589.0
2016-09-16 14:25:00,214.75,214.79,214.59,214.59,2270.0,151.2054,151.2336,151.0928,151.0928,2270.0
2016-09-16 14:30:00,214.6,214.93,214.56,214.71,13746.0,151.0998,151.3322,151.0717,151.1773,13746.0
2016-09-16 14:35:00,214.81,214.88,214.54,214.55,8406.0,151.2477,151.297,151.0576,151.0646,8406.0
2016-09-16 14:40:00,214.48,214.62,214.45,214.59,9004.0,151.0153,151.1139,150.9942,151.0928,9004.0
2016-09-16 14:45:00,214.61,214.72,214.55,214.72,2415.0,151.1069,151.1843,151.0646,151.1843,2415.0
2016-09-16 14:50:00,214.72,214.86,214.68,214.81,2400.0,151.1843,151.2829,151.1561,151.2477,2400.0
2016-09-16 14:55:00,214.69,214.7,214.47,214.53,1946.0,151.1632,151.1702,151.0083,151.0505,1946.0
2016-09-16 15:00:00,214.43,214.51,214.3,214.51,3200.0,150.9801,151.0365,150.8886,151.0365,3200.0
2016-09-16 15:05:00,214.52,214.7,214.49,214.49,5600.0,151.0435,151.1702,151.0224,151.0224,5600.0
2016-09-16 15:10:00,214.52,214.52,214.25,214.42,3000.0,151.0435,151.0435,150.8534,150.9731,3000.0
2016-09-16 15:15:00,214.36,214.65,214.35,214.62,7875.0,150.9308,151.135,150.9238,151.1139,7875.0
2016-09-16 15:20:00,214.67,214.74,214.59,214.7,7097.0,151.1491,151.1984,151.0928,151.1702,7097.0
2016-09-16 15:25:00,214.73,214.85,214.73,214.79,6800.0,151.1914,151.2758,151.1914,151.2336,6800.0
2016-09-16 15:30:00,214.81,215.16,214.79,215.06,4602.0,151.2477,151.4941,151.2336,151.4237,4602.0
2016-09-16 15:35:00,215.12,215.12,214.94,214.98,4100.0,151.466,151.466,151.3392,151.3674,4100.0
2016-09-16 15:40:00,214.96,215.17,214.92,215.09,11772.0,151.3533,151.5012,151.3251,151.4448,11772.0
2016-09-16 15:45:00,215.04,215.22,214.97,215.19,14444.0,151.4096,151.5364,151.3603,151.5152,14444.0
2016-09-16 15:50:00,215.16,215.26,215.11,215.18,19928.0,151.4941,151.5645,151.4589,151.5082,19928.0
2016-09-16 15:55:00,215.18,215.19,214.98,215.01,34225.0,151.5082,151.5152,151.3674,151.3885,34225.0
2016-09-19 09:30:00,214.93,215.49,214.59,214.84,14119.0,151.3322,151.7265,151.0928,151.2688,14119.0
2016-09-19 09:35:00,214.97,215.63,214.91,215.58,28061.0,151.3603,151.825,151.3181,151.7898,28061.0
2016-09-19 09:40:00,215.17,215.61,215.13,215.38,13389.0,151.5012,151.811,151.473,151.649,13389.0
2016-09-19 09:45:00,215.4,215.5,215.04,215.27,23482.0,151.6631,151.7335,151.4096,151.5716,23482.0
2016-09-19 09:50:00,215.16,215.73,215.07,215.73,18333.0,151.4941,151.8955,151.4307,151.8955,18333.0
2016-09-19 09:55:00,215.89,216.06,215.61,216.0,13021.0,152.0081,152.1278,151.811,152.0856,13021.0
2016-09-19 10:00:00,216.05,216.42,215.99,216.32,6400.0,152.1208,152.3813,152.0785,152.3109,6400.0
2016-09-19 10:05:00,216.23,216.47,216.09,216.18,4023.0,152.2475,152.4165,152.1489,152.2123,4023.0
2016-09-19 10:10:00,216.04,216.31,216.04,216.23,3210.0,152.1137,152.3038,152.1137,152.2475,3210.0
2016-09-19 10:15:00,216.08,216.08,215.9,215.98,2892.0,152.1419,152.1419,152.0152,152.0715,2892.0
2016-09-19 10:20:00,216.01,216.11,215.6,215.71,4813.0,152.0926,152.163,151.8039,151.8814,4813.0
2016-09-19 10:25:00,215.83,216.08,215.83,216.08,2383.0,151.9659,152.1419,151.9659,152.1419,2383.0
2016-09-19 10:30:00,216.14,216.18,215.92,216.18,10463.0,152.1841,152.2123,152.0292,152.2123,10463.0
2016-09-19 10:35:00,216.08,216.2,216.0,216.02,5967.0,152.1419,152.2264,152.0856,152.0996,5967.0
2016-09-19 10:40:00,216.07,216.13,215.93,215.97,5711.0,152.1348,152.1771,152.0363,152.0644,5711.0
2016-09-19 10:45:00,215.96,215.96,215.2,215.64,2852.0,152.0574,152.0574,151.5223,151.8321,2852.0
2016-09-19 10:50:00,215.57,215.73,215.57,215.68,1700.0,151.7828,151.8955,151.7828,151.8602,1700.0
2016-09-19 10:55:00,215.67,215.76,215.54,215.76,2027.0,151.8532,151.9166,151.7617,151.9166,2027.0
2016-09-19 11:00:00,215.76,215.8,215.67,215.7,2400.0,151.9166,151.9447,151.8532,151.8743,2400.0
2016-09-19 11:05:00,215.75,215.87,215.66,215.76,6549.0,151.9095,151.994,151.8462,151.9166,6549.0
2016-09-19 11:10:00,215.8,215.93,215.74,215.93,3047.0,151.9447,152.0363,151.9025,152.0363,3047.0
2016-09-19 11:15:00,215.9,215.9,215.78,215.82,3537.0,152.0152,152.0152,151.9307,151.9588,3537.0
2016-09-19 11:20:00,215.75,215.81,215.36,215.36,4127.0,151.9095,151.9518,151.6349,151.6349,4127.0
2016-09-19 11:25:00,215.43,215.44,215.06,215.23,4839.0,151.6842,151.6913,151.4237,151.5434,4839.0
2016-09-19 11:30:00,215.14,215.31,215.06,215.23,12000.0,151.48,151.5997,151.4237,151.5434,12000.0
2016-09-19 11:35:00,215.37,215.86,215.37,215.53,10886.0,151.642,151.987,151.642,151.7546,10886.0
2016-09-19 11:40:00,215.56,215.65,215.46,215.65,6012.0,151.7758,151.8391,151.7053,151.8391,6012.0
2016-09-19 11:45:00,215.43,215.61,215.17,215.27,4807.0,151.6842,151.811,151.5012,151.5716,4807.0
2016-09-19 11:50:00,215.26,215.42,215.2,215.32,5075.0,151.5645,151.6772,151.5223,151.6068,5075.0
2016-09-19 11:55:00,215.32,215.47,215.24,215.47,5812.0,151.6068,151.7124,151.5504,151.7124,5812.0
2016-09-19 12:00:00,215.48,215.74,215.41,215.64,20785.0,151.7194,151.9025,151.6701,151.8321,20785.0
2016-09-19 12:05:00,215.65,215.74,215.57,215.63,15123.0,151.8391,151.9025,151.7828,151.825,15123.0
2016-09-19 12:10:00,215.65,215.74,215.6,215.73,11422.0,151.8391,151.9025,151.8039,151.8955,11422.0
2016-09-19 12:15:00,215.7,215.77,215.64,215.65,7002.0,151.8743,151.9236,151.8321,151.8391,7002.0
2016-09-19 12:20:00,215.74,215.94,215.72,215.94,7697.0,151.9025,152.0433,151.8884,152.0433,7697.0
2016-09-19 12:25:00,215.99,216.12,215.91,216.03,4200.0,152.0785,152.1701,152.0222,152.1067,4200.0
2016-09-19 12:30:00,215.97,216.44,215.97,216.3,3760.0,152.0644,152.3954,152.0644,152.2968,3760.0
2016-09-19 12:35:00,216.33,216.51,216.33,216.46,2400.0,152.3179,152.4447,152.3179,152.4094,2400.0
2016-09-19 12:40:00,216.43,216.65,216.43,216.61,4975.0,152.3883,152.5432,152.3883,152.5151,4975.0
2016-09-19 12:45:00,216.54,216.55,216.23,216.3,2957.0,152.4658,152.4728,152.2475,152.2968,2957.0
2016-09-19 12:50:00,216.28,216.42,216.19,216.19,5725.0,152.2827,152.3813,152.2193,152.2193,5725.0
2016-09-19 12:55:00,216.19,216.2,215.92,215.92,2923.0,152.2193,152.2264,152.0292,152.0292,2923.0
2016-09-19 13:00:00,215.97,216.1,215.97,216.1,700.0,152.0644,152.156,152.0644,152.156,700.0
2016-09-19 13:05:00,216.07,216.25,216.07,216.13,2739.0,152.1348,152.2616,152.1348,152.1771,2739.0
2016-09-19 13:10:00,216.17,216.17,215.85,215.85,4300.0,152.2053,152.2053,151.9799,151.9799,4300.0
2016-09-19 13:15:00,215.86,216.07,215.86,215.99,6900.0,151.987,152.1348,151.987,152.0785,6900.0
2016-09-19 13:20:00,216.07,216.11,216.0,216.05,3900.0,152.1348,152.163,152.0856,152.1208,3900.0
2016-09-19 13:25:00,216.09,216.14,215.99,216.11,3400.0,152.1489,152.1841,152.0785,152.163,3400.0
2016-09-19 13:30:00,216.1,216.15,215.84,215.84,1767.0,152.156,152.1912,151.9729,151.9729,1767.0
2016-09-19 13:35:00,215.81,215.86,215.7,215.7,1300.0,151.9518,151.987,151.8743,151.8743,1300.0
2016-09-19 13:40:00,215.76,215.84,215.76,215.79,600.0,151.9166,151.9729,151.9166,151.9377,600.0
2016-09-19 13:45:00,215.84,216.04,215.8,215.98,4000.0,151.9729,152.1137,151.9447,152.0715,4000.0
2016-09-19 13:50:00,215.98,216.06,215.97,216.06,1651.0,152.0715,152.1278,152.0644,152.1278,1651.0
2016-09-19 13:55:00,216.0,216.02,215.89,216.02,1458.0,152.0856,152.0996,152.0081,152.0996,1458.0
2016-09-19 14:00:00,216.06,216.22,216.05,216.12,3500.0,152.1278,152.2405,152.1208,152.1701,3500.0
2016-09-19 14:05:00,216.16,216.32,216.16,216.31,4301.0,152.1982,152.3109,152.1982,152.3038,4301.0
2016-09-19 14:10:00,216.36,216.41,216.21,216.31,6473.0,152.339,152.3742,152.2334,152.3038,6473.0
2016-09-19 14:15:00,216.35,216.35,215.92,215.92,9837.0,152.332,152.332,152.0292,152.0292,9837.0
2016-09-19 14:20:00,215.97,215.99,215.91,215.97,3131.0,152.0644,152.0785,152.0222,152.0644,3131.0
2016-09-19 14:25:00,215.96,216.01,215.93,215.96,2201.0,152.0574,152.0926,152.0363,152.0574,2201.0
2016-09-19 14:30:00,216.0,216.01,215.88,216.0,3402.0,152.0856,152.0926,152.0011,152.0856,3402.0
2016-09-19 14:35:00,216.05,216.06,215.89,215.94,2865.0,152.1208,152.1278,152.0081,152.0433,2865.0
2016-09-19 14:40:00,215.96,216.02,215.93,215.96,8772.0,152.0574,152.0996,152.0363,152.0574,8772.0
2016-09-19 14:45:00,215.96,216.07,215.86,215.91,6919.0,152.0574,152.1348,151.987,152.0222,6919.0
2016-09-19 14:50:00,215.93,215.93,215.81,215.89,5616.0,152.0363,152.0363,151.9518,152.0081,5616.0
2016-09-19 14:55:00,215.92,215.98,215.83,215.92,3400.0,152.0292,152.0715,151.9659,152.0292,3400.0
2016-09-19 15:00:00,215.9,215.9,215.78,215.81,4839.0,152.0152,152.0152,151.9307,151.9518,4839.0
2016-09-19 15:05:00,215.78,216.0,215.78,215.89,5454.0,151.9307,152.0856,151.9307,152.0081,5454.0
2016-09-19 15:10:00,215.86,215.95,215.72,215.72,5418.0,151.987,152.0504,151.8884,151.8884,5418.0
2016-09-19 15:15:00,215.7,215.71,215.5,215.55,3503.0,151.8743,151.8814,151.7335,151.7687,3503.0
2016-09-19 15:20:00,215.54,215.62,215.42,215.55,11993.0,151.7617,151.818,151.6772,151.7687,11993.0
2016-09-19 15:25:00,215.56,215.67,215.49,215.57,29684.0,151.7758,151.8532,151.7265,151.7828,29684.0
2016-09-19 15:30:00,215.48,215.58,215.25,215.35,8058.0,151.7194,151.7898,151.5575,151.6279,8058.0
2016-09-19 15:35:00,215.38,215.6,215.32,215.51,7940.0,151.649,151.8039,151.6068,151.7406,7940.0
2016-09-19 15:40:00,215.5,215.83,215.49,215.77,10937.0,151.7335,151.9659,151.7265,151.9236,10937.0
2016-09-19 15:45:00,215.8,215.83,215.61,215.72,37940.0,151.9447,151.9659,151.811,151.8884,37940.0
2016-09-19 15:50:00,215.71,215.81,215.62,215.81,23208.0,151.8814,151.9518,151.818,151.9518,23208.0
2016-09-19 15:55:00,215.82,216.22,215.77,216.04,63266.0,151.9588,152.2405,151.9236,152.1137,63266.0
2016-09-20 09:30:00,216.0,217.66,215.28,215.51,30237.0,152.0856,153.2544,151.5786,151.7406,30237.0
2016-09-20 09:35:00,215.32,215.73,215.16,215.73,16649.0,151.6068,151.8955,151.4941,151.8955,16649.0
2016-09-20 09:40:00,215.8,216.56,215.74,215.85,4155.0,151.9447,152.4799,151.9025,151.9799,4155.0
2016-09-20 09:45:00,215.75,215.96,215.54,215.54,3300.0,151.9095,152.0574,151.7617,151.7617,3300.0
2016-09-20 09:50:00,215.54,215.68,215.45,215.47,11598.0,151.7617,151.8602,151.6983,151.7124,11598.0
2016-09-20 09:55:00,215.57,215.6,215.26,215.42,11143.0,151.7828,151.8039,151.5645,151.6772,11143.0
2016-09-20 10:00:00,215.41,215.46,214.94,214.98,32342.0,151.6701,151.7053,151.3392,151.3674,32342.0
2016-09-20 10:05:00,215.06,215.19,214.93,215.09,16798.0,151.4237,151.5152,151.3322,151.4448,16798.0
2016-09-20 10:10:00,215.14,215.16,214.98,214.98,8207.0,151.48,151.4941,151.3674,151.3674,8207.0
2016-09-20 10:15:00,214.98,215.23,214.95,215.1,5657.0,151.3674,151.5434,151.3463,151.4519,5657.0
2016-09-20 10:20:00,215.18,215.21,215.08,215.08,1120.0,151.5082,151.5293,151.4378,151.4378,1120.0
2016-09-20 10:25:00,215.02,215.16,215.0,215.13,2242.0,151.3955,151.4941,151.3815,151.473,2242.0
2016-09-20 10:30:00,215.11,215.35,214.99,215.31,5818.0,151.4589,151.6279,151.3744,151.5997,5818.0
2016-09-20 10:35:00,215.37,215.72,215.33,215.64,3283.0,151.642,151.8884,151.6138,151.8321,3283.0
2016-09-20 10:40:00,215.7,215.74,215.62,215.62,5470.0,151.8743,151.9025,151.818,151.818,5470.0
2016-09-20 10:45:00,215.54,215.8,215.54,215.71,3400.0,151.7617,151.9447,151.7617,151.8814,3400.0
2016-09-20 10:50:00,215.82,215.92,215.75,215.84,1917.0,151.9588,152.0292,151.9095,151.9729,1917.0
2016-09-20 10:55:00,215.93,215.93,215.83,215.9,3704.0,152.0363,152.0363,151.9659,152.0152,3704.0
2016-09-20 11:00:00,215.86,215.93,215.8,215.86,9304.0,151.987,152.0363,151.9447,151.987,9304.0
2016-09-20 11:05:00,215.92,216.24,215.92,216.2,1700.0,152.0292,152.2545,152.0292,152.2264,1700.0
2016-09-20 11:10:00,216.18,216.21,216.15,216.17,1200.0,152.2123,152.2334,152.1912,152.2053,1200.0
2016-09-20 11:15:00,216.16,216.26,215.98,216.26,4043.0,152.1982,152.2686,152.0715,152.2686,4043.0
2016-09-20 11:20:00,216.21,216.25,215.95,216.0,15171.0,152.2334,152.2616,152.0504,152.0856,15171.0
2016-09-20 11:25:00,216.12,216.12,215.81,215.87,2900.0,152.1701,152.1701,151.9518,151.994,2900.0
2016-09-20 11:30:00,215.84,215.88,215.24,215.36,5561.0,151.9729,152.0011,151.5504,151.6349,5561.0
2016-09-20 11:35:00,215.25,215.29,215.12,215.16,9042.0,151.5575,151.5856,151.466,151.4941,9042.0
2016-09-20 11:40:00,215.18,215.22,215.07,215.12,8976.0,151.5082,151.5364,151.4307,151.466,8976.0
2016-09-20 11:45:00,215.13,215.5,215.05,215.49,14285.0,151.473,151.7335,151.4167,151.7265,14285.0
2016-09-20 11:50:00,215.5,215.6,215.22,215.27,35836.0,151.7335,151.8039,151.5364,151.5716,35836.0
2016-09-20 11:55:00,215.24,215.27,214.93,215.16,25507.0,151.5504,151.5716,151.3322,151.4941,25507.0
2016-09-20 12:00:00,215.13,215.28,214.99,215.28,31725.0,151.473,151.5786,151.3744,151.5786,31725.0
2016-09-20 12:05:00,215.26,215.39,215.06,215.39,6544.0,151.5645,151.6561,151.4237,151.6561,6544.0
2016-09-20 12:10:00,215.3,215.51,215.27,215.48,20804.0,151.5927,151.7406,151.5716,151.7194,20804.0
2016-09-20 12:15:00,215.48,215.78,215.48,215.78,2450.0,151.7194,151.9307,151.7194,151.9307,2450.0
2016-09-20 12:20:00,215.76,216.02,215.76,215.96,1700.0,151.9166,152.0996,151.9166,152.0574,1700.0
2016-09-20 12:25:00,216.02,216.24,216.02,216.24,1888.0,152.0996,152.2545,152.0996,152.2545,1888.0
2016-09-20 12:30:00,216.13,216.27,216.13,216.17,3574.0,152.1771,152.2757,152.1771,152.2053,3574.0
2016-09-20 12:35:00,216.11,216.43,216.11,216.43,2459.0,152.163,152.3883,152.163,152.3883,2459.0
2016-09-20 12:40:00,216.37,216.49,216.34,216.35,3493.0,152.3461,152.4306,152.325,152.332,3493.0
2016-09-20 12:45:00,216.4,216.71,216.34,216.58,2295.0,152.3672,152.5855,152.325,152.4939,2295.0
2016-09-20 12:50:00,216.51,216.75,216.51,216.66,4080.0,152.4447,152.6136,152.4447,152.5503,4080.0
2016-09-20 12:55:00,216.71,216.71,216.42,216.48,2229.0,152.5855,152.5855,152.3813,152.4235,2229.0
2016-09-20 13:00:00,216.49,216.49,216.38,216.44,900.0,152.4306,152.4306,152.3531,152.3954,900.0
2016-09-20 13:05:00,216.53,216.54,216.46,216.53,1000.0,152.4587,152.4658,152.4094,152.4587,1000.0
2016-09-20 13:10:00,216.54,216.54,216.39,216.4,1050.0,152.4658,152.4658,152.3602,152.3672,1050.0
2016-09-20 13:15:00,216.34,216.42,216.3,216.34,1800.0,152.325,152.3813,152.2968,152.325,1800.0
2016-09-20 13:20:00,216.43,216.45,216.31,216.38,1300.0,152.3883,152.4024,152.3038,152.3531,1300.0
2016-09-20 13:25:00,216.47,216.57,216.4,216.51,3794.0,152.4165,152.4869,152.3672,152.4447,3794.0
2016-09-20 13:30:00,216.44,216.58,216.42,216.58,2795.0,152.3954,152.4939,152.3813,152.4939,2795.0
2016-09-20 13:35:00,216.57,216.78,216.53,216.72,4805.0,152.4869,152.6348,152.4587,152.5925,4805.0
2016-09-20 13:40:00,216.72,216.96,216.7,216.96,2300.0,152.5925,152.7615,152.5784,152.7615,2300.0
2016-09-20 13:45:00,216.83,217.04,216.78,217.04,1600.0,152.67,152.8178,152.6348,152.8178,1600.0
2016-09-20 13:50:00,217.12,217.12,216.9,217.05,3300.0,152.8742,152.8742,152.7193,152.8249,3300.0
2016-09-20 13:55:00,216.99,217.29,216.99,217.2,3338.0,152.7826,152.9938,152.7826,152.9305,3338.0
2016-09-20 14:00:00,217.31,217.65,217.31,217.55,5231.0,153.0079,153.2473,153.0079,153.1769,5231.0
2016-09-20 14:05:00,217.48,217.64,217.48,217.6,6921.0,153.1276,153.2403,153.1276,153.2121,6921.0
2016-09-20 14:10:00,217.55,217.68,217.51,217.66,5395.0,153.1769,153.2684,153.1488,153.2544,5395.0
2016-09-20 14:15:00,217.61,217.67,217.58,217.61,2265.0,153.2192,153.2614,153.198,153.2192,2265.0
2016-09-20 14:20:00,217.6,217.66,217.54,217.64,2566.0,153.2121,153.2544,153.1699,153.2403,2566.0
2016-09-20 14:25:00,217.61,217.62,217.55,217.61,1473.0,153.2192,153.2262,153.1769,153.2192,1473.0
2016-09-20 14:30:00,217.51,217.74,217.51,217.69,3039.0,153.1488,153.3107,153.1488,153.2755,3039.0
2016-09-20 14:35:00,217.64,217.68,217.56,217.6,2655.0,153.2403,153.2684,153.184,153.2121,2655.0
2016-09-20 14:40:00,217.6,217.64,217.55,217.59,3909.0,153.2121,153.2403,153.1769,153.2051,3909.0
2016-09-20 14:45:00,217.56,217.78,217.55,217.78,3628.0,153.184,153.3389,153.1769,153.3389,3628.0
2016-09-20 14:50:00,217.77,217.94,217.77,217.82,8222.0,153.3318,153.4515,153.3318,153.367,8222.0
2016-09-20 14:55:00,217.78,218.1,217.78,217.97,4900.0,153.3389,153.5642,153.3389,153.4726,4900.0
2016-09-20 15:00:00,217.97,217.98,217.83,217.87,5793.0,153.4726,153.4797,153.3741,153.4022,5793.0
2016-09-20 15:05:00,217.83,217.83,217.56,217.56,5535.0,153.3741,153.3741,153.184,153.184,5535.0
2016-09-20 15:10:00,217.57,217.67,217.51,217.67,3286.0,153.191,153.2614,153.1488,153.2614,3286.0
2016-09-20 15:15:00,217.68,217.72,217.43,217.46,5705.0,153.2684,153.2966,153.0924,153.1135,5705.0
2016-09-20 15:20:00,217.47,217.47,216.97,217.1,16796.0,153.1206,153.1206,152.7685,152.8601,16796.0
2016-09-20 15:25:00,217.1,217.36,217.1,217.33,10309.0,152.8601,153.0431,152.8601,153.022,10309.0
2016-09-20 15:30:00,217.32,217.4,217.0,217.02,21616.0,153.015,153.0713,152.7897,152.8037,21616.0
2016-09-20 15:35:00,217.03,217.14,216.94,217.12,12819.0,152.8108,152.8882,152.7474,152.8742,12819.0
2016-09-20 15:40:00,217.12,217.12,216.88,217.02,16279.0,152.8742,152.8742,152.7052,152.8037,16279.0
2016-09-20 15:45:00,217.05,217.2,217.05,217.07,10333.0,152.8249,152.9305,152.8249,152.8389,10333.0
2016-09-20 15:50:00,217.0,217.14,216.87,217.08,13499.0,152.7897,152.8882,152.6981,152.846,13499.0
2016-09-20 15:55:00,217.09,217.25,216.81,216.87,41164.0,152.853,152.9657,152.6559,152.6981,41164.0
2016-09-21 09:30:00,216.61,216.99,216.07,216.35,9996.0,152.5151,152.7826,152.1348,152.332,9996.0
2016-09-21 09:35:00,216.2,216.2,215.14,215.78,6825.0,152.2264,152.2264,151.48,151.9307,6825.0
2016-09-21 09:40:00,215.92,216.06,215.31,215.35,7380.0,152.0292,152.1278,151.5997,151.6279,7380.0
2016-09-21 09:45:00,215.52,215.52,215.18,215.35,2400.0,151.7476,151.7476,151.5082,151.6279,2400.0
2016-09-21 09:50:00,215.23,215.61,215.23,215.37,5156.0,151.5434,151.811,151.5434,151.642,5156.0
2016-09-21 09:55:00,215.43,215.44,215.0,215.15,17525.0,151.6842,151.6913,151.3815,151.4871,17525.0
2016-09-21 10:00:00,215.05,215.05,214.51,214.93,5470.0,151.4167,151.4167,151.0365,151.3322,5470.0
2016-09-21 10:05:00,214.95,215.09,214.91,215.09,3100.0,151.3463,151.4448,151.3181,151.4448,3100.0
2016-09-21 10:10:00,215.03,215.08,214.86,214.86,2297.0,151.4026,151.4378,151.2829,151.2829,2297.0
2016-09-21 10:15:00,215.02,215.16,214.98,215.16,1600.0,151.3955,151.4941,151.3674,151.4941,1600.0
2016-09-21 10:20:00,215.23,215.34,215.23,215.34,617.0,151.5434,151.6209,151.5434,151.6209,617.0
2016-09-21 10:25:00,215.34,215.43,215.27,215.4,3100.0,151.6209,151.6842,151.5716,151.6631,3100.0
2016-09-21 10:30:00,215.41,215.45,215.27,215.42,5277.0,151.6701,151.6983,151.5716,151.6772,5277.0
2016-09-21 10:35:00,215.36,215.64,215.33,215.63,10290.0,151.6349,151.8321,151.6138,151.825,10290.0
2016-09-21 10:40:00,215.62,215.7,215.46,215.68,4370.0,151.818,151.8743,151.7053,151.8602,4370.0
2016-09-21 10:45:00,215.72,215.86,215.64,215.86,2825.0,151.8884,151.987,151.8321,151.987,2825.0
2016-09-21 10:50:00,215.87,215.97,215.78,215.78,1900.0,151.994,152.0644,151.9307,151.9307,1900.0
2016-09-21 10:55:00,215.78,215.78,215.68,215.73,3835.0,151.9307,151.9307,151.8602,151.8955,3835.0
2016-09-21 11:00:00,215.72,215.74,215.52,215.52,3587.0,151.8884,151.9025,151.7476,151.7476,3587.0
2016-09-21 11:05:00,215.53,215.55,215.33,215.43,4268.0,151.7546,151.7687,151.6138,151.6842,4268.0
2016-09-21 11:10:00,215.39,215.46,215.33,215.43,2920.0,151.6561,151.7053,151.6138,151.6842,2920.0
2016-09-21 11:15:00,215.39,215.42,215.08,215.11,2458.0,151.6561,151.6772,151.4378,151.4589,2458.0
2016-09-21 11:20:00,215.1,215.28,215.1,215.28,3741.0,151.4519,151.5786,151.4519,151.5786,3741.0
2016-09-21 11:25:00,215.17,215.36,215.16,215.23,4116.0,151.5012,151.6349,151.4941,151.5434,4116.0
2016-09-21 11:30:00,215.21,215.21,215.0,215.04,5129.0,151.5293,151.5293,151.3815,151.4096,5129.0
2016-09-21 11:35:00,215.04,215.08,214.96,214.96,1757.0,151.4096,151.4378,151.3533,151.3533,1757.0
2016-09-21 11:40:00,214.98,215.05,214.83,214.83,4306.0,151.3674,151.4167,151.2618,151.2618,4306.0
2016-09-21 11:45:00,214.82,214.82,214.71,214.76,842.0,151.2547,151.2547,151.1773,151.2125,842.0
2016-09-21 11:50:00,214.74,214.75,214.66,214.75,1600.0,151.1984,151.2054,151.1421,151.2054,1600.0
2016-09-21 11:55:00,214.65,214.65,214.49,214.49,1100.0,151.135,151.135,151.0224,151.0224,1100.0
2016-09-21 12:00:00,214.56,214.56,214.28,214.28,3212.0,151.0717,151.0717,150.8745,150.8745,3212.0
2016-09-21 12:05:00,214.24,214.29,214.07,214.11,1900.0,150.8463,150.8815,150.7266,150.7548,1900.0
2016-09-21 12:10:00,213.99,214.03,213.66,213.66,4675.0,150.6703,150.6985,150.438,150.438,4675.0
2016-09-21 12:15:00,213.76,213.76,213.61,213.63,1600.0,150.5084,150.5084,150.4028,150.4168,1600.0
2016-09-21 12:20:00,213.8,213.8,213.42,213.46,5523.0,150.5365,150.5365,150.269,150.2971,5523.0
2016-09-21 12:25:00,213.41,213.46,213.2,213.21,5639.0,150.2619,150.2971,150.1141,150.1211,5639.0
2016-09-21 12:30:00,213.2,213.22,212.9,212.9,4177.0,150.1141,150.1282,149.9029,149.9029,4177.0
2016-09-21 12:35:00,212.86,212.88,212.69,212.69,5350.0,149.8747,149.8888,149.755,149.755,5350.0
2016-09-21 12:40:00,212.76,213.06,212.76,213.05,5218.0,149.8043,150.0155,149.8043,150.0085,5218.0
2016-09-21 12:45:00,213.05,213.18,212.99,213.11,4549.0,150.0085,150.1,149.9662,150.0507,4549.0
2016-09-21 12:50:00,213.08,213.35,213.08,213.31,3523.0,150.0296,150.2197,150.0296,150.1915,3523.0
2016-09-21 12:55:00,213.3,213.6,213.27,213.55,3891.0,150.1845,150.3957,150.1634,150.3605,3891.0
2016-09-21 13:00:00,213.5,213.61,213.42,213.49,4047.0,150.3253,150.4028,150.269,150.3183,4047.0
2016-09-21 13:05:00,213.5,213.62,213.5,213.52,2781.0,150.3253,150.4098,150.3253,150.3394,2781.0
2016-09-21 13:10:00,213.52,213.52,213.43,213.51,3197.0,150.3394,150.3394,150.276,150.3324,3197.0
2016-09-21 13:15:00,213.48,213.58,213.38,213.38,2880.0,150.3112,150.3816,150.2408,150.2408,2880.0
2016-09-21 13:20:00,213.4,213.41,213.2,213.2,1300.0,150.2549,150.2619,150.1141,150.1141,1300.0
2016-09-21 13:25:00,213.16,213.28,213.15,213.22,6347.0,150.0859,150.1704,150.0789,150.1282,6347.0
2016-09-21 13:30:00,213.21,213.21,213.14,213.2,2794.0,150.1211,150.1211,150.0718,150.1141,2794.0
2016-09-21 13:35:00,213.14,213.19,213.11,213.15,3618.0,150.0718,150.107,150.0507,150.0789,3618.0
2016-09-21 13:40:00,213.15,213.32,213.12,213.25,3615.0,150.0789,150.1986,150.0578,150.1493,3615.0
2016-09-21 13:45:00,213.22,213.22,213.0,213.0,2704.0,150.1282,150.1282,149.9733,149.9733,2704.0
2016-09-21 13:50:00,213.03,213.35,212.99,213.33,7300.0,149.9944,150.2197,149.9662,150.2056,7300.0
2016-09-21 13:55:00,213.25,213.63,213.18,213.6,7300.0,150.1493,150.4168,150.1,150.3957,7300.0
2016-09-21 14:00:00,213.42,214.4,213.41,214.03,20338.0,150.269,150.959,150.2619,150.6985,20338.0
2016-09-21 14:05:00,214.15,215.0,214.02,215.0,9998.0,150.783,151.3815,150.6914,151.3815,9998.0
2016-09-21 14:10:00,215.0,216.02,215.0,215.74,15654.0,151.3815,152.0996,151.3815,151.9025,15654.0
2016-09-21 14:15:00,215.81,216.13,215.67,216.13,4782.0,151.9518,152.1771,151.8532,152.1771,4782.0
2016-09-21 14:20:00,215.93,216.56,215.93,216.35,15772.0,152.0363,152.4799,152.0363,152.332,15772.0
2016-09-21 14:25:00,216.31,216.48,216.11,216.34,11056.0,152.3038,152.4235,152.163,152.325,11056.0
2016-09-21 14:30:00,216.17,216.17,215.8,215.87,10667.0,152.2053,152.2053,151.9447,151.994,10667.0
2016-09-21 14:35:00,215.78,216.21,215.76,215.9,7000.0,151.9307,152.2334,151.9166,152.0152,7000.0
2016-09-21 14:40:00,215.86,216.15,215.75,215.93,18651.0,151.987,152.1912,151.9095,152.0363,18651.0
2016-09-21 14:45:00,216.05,216.68,215.96,216.09,17709.0,152.1208,152.5643,152.0574,152.1489,17709.0
2016-09-21 14:50:00,216.12,216.25,216.02,216.17,4419.0,152.1701,152.2616,152.0996,152.2053,4419.0
2016-09-21 14:55:00,216.26,216.58,216.01,216.58,12718.0,152.2686,152.4939,152.0926,152.4939,12718.0
2016-09-21 15:00:00,216.57,216.8,216.33,216.8,16520.0,152.4869,152.6488,152.3179,152.6488,16520.0
2016-09-21 15:05:00,216.82,217.25,216.82,216.93,13913.0,152.6629,152.9657,152.6629,152.7404,13913.0
2016-09-21 15:10:00,216.97,217.31,216.9,217.15,5764.0,152.7685,153.0079,152.7193,152.8953,5764.0
2016-09-21 15:15:00,217.31,217.57,217.06,217.15,6632.0,153.0079,153.191,152.8319,152.8953,6632.0
2016-09-21 15:20:00,217.25,217.84,217.11,217.45,7017.0,152.9657,153.3811,152.8671,153.1065,7017.0
2016-09-21 15:25:00,217.34,217.59,217.1,217.41,10198.0,153.0291,153.2051,152.8601,153.0783,10198.0
2016-09-21 15:30:00,217.54,217.92,217.42,217.92,11308.0,153.1699,153.4374,153.0854,153.4374,11308.0
2016-09-21 15:35:00,217.85,217.97,217.48,217.63,16152.0,153.3881,153.4726,153.1276,153.2332,16152.0
2016-09-21 15:40:00,217.62,217.74,217.52,217.71,17081.0,153.2262,153.3107,153.1558,153.2896,17081.0
2016-09-21 15:45:00,217.71,218.09,217.66,217.84,18999.0,153.2896,153.5571,153.2544,153.3811,18999.0
2016-09-21 15:50:00,217.89,217.92,217.59,217.59,31573.0,153.4163,153.4374,153.2051,153.2051,31573.0
2016-09-21 15:55:00,217.61,217.66,217.47,217.53,42372.0,153.2192,153.2544,153.1206,153.1628,42372.0
2016-09-22 09:30:00,217.91,219.93,217.91,219.34,13214.0,153.4304,154.8527,153.4304,154.4373,13214.0
2016-09-22 09:35:00,219.81,220.32,219.6,219.82,4242.0,154.7682,155.1273,154.6203,154.7752,4242.0
2016-09-22 09:40:00,219.5,220.11,219.41,219.68,4480.0,154.5499,154.9794,154.4865,154.6766,4480.0
2016-09-22 09:45:00,219.36,219.63,219.19,219.36,10896.0,154.4513,154.6414,154.3316,154.4513,10896.0
2016-09-22 09:50:00,219.4,220.6,219.19,220.6,10100.0,154.4795,155.3244,154.3316,155.3244,10100.0
2016-09-22 09:55:00,220.54,220.63,219.93,220.16,9097.0,155.2822,155.3455,154.8527,155.0146,9097.0
2016-09-22 10:00:00,220.28,220.48,220.05,220.05,4500.0,155.0991,155.2399,154.9372,154.9372,4500.0
2016-09-22 10:05:00,220.21,220.43,220.18,220.39,1788.0,155.0498,155.2047,155.0287,155.1766,1788.0
2016-09-22 10:10:00,220.39,221.13,220.38,221.05,6772.0,155.1766,155.6976,155.1695,155.6413,6772.0
2016-09-22 10:15:00,221.01,221.24,220.95,220.99,2963.0,155.6131,155.775,155.5709,155.599,2963.0
2016-09-22 10:20:00,221.04,221.1,220.82,220.92,6152.0,155.6342,155.6765,155.4793,155.5497,6152.0
2016-09-22 10:25:00,220.85,221.35,220.85,221.35,28346.0,155.5004,155.8525,155.5004,155.8525,28346.0
2016-09-22 10:30:00,221.35,221.68,221.33,221.38,8381.0,155.8525,156.0848,155.8384,155.8736,8381.0
2016-09-22 10:35:00,221.44,221.45,220.98,221.25,6906.0,155.9159,155.9229,155.592,155.7821,6906.0
2016-09-22 10:40:00,221.15,221.22,220.83,220.86,3438.0,155.7117,155.761,155.4864,155.5075,3438.0
2016-09-22 10:45:00,220.96,220.99,220.75,220.99,1600.0,155.5779,155.599,155.43,155.599,1600.0
2016-09-22 10:50:00,220.88,221.01,220.82,220.94,2989.0,155.5216,155.6131,155.4793,155.5638,2989.0
2016-09-22 10:55:00,220.94,221.17,220.94,221.04,3036.0,155.5638,155.7258,155.5638,155.6342,3036.0
2016-09-22 11:00:00,221.11,221.11,220.75,220.85,4500.0,155.6835,155.6835,155.43,155.5004,4500.0
2016-09-22 11:05:00,220.7,220.85,220.65,220.73,2700.0,155.3948,155.5004,155.3596,155.416,2700.0
2016-09-22 11:10:00,220.69,220.87,220.61,220.87,3100.0,155.3878,155.5145,155.3315,155.5145,3100.0
2016-09-22 11:15:00,220.86,220.92,220.61,220.81,8892.0,155.5075,155.5497,155.3315,155.4723,8892.0
2016-09-22 11:20:00,220.86,220.91,220.48,220.57,5788.0,155.5075,155.5427,155.2399,155.3033,5788.0
2016-09-22 11:25:00,220.54,220.56,220.21,220.26,3400.0,155.2822,155.2963,155.0498,155.085,3400.0
2016-09-22 11:30:00,220.38,220.5,220.25,220.37,2547.0,155.1695,155.254,155.078,155.1625,2547.0
2016-09-22 11:35:00,220.39,220.61,220.32,220.39,7128.0,155.1766,155.3315,155.1273,155.1766,7128.0
2016-09-22 11:40:00,220.38,220.57,220.12,220.22,30491.0,155.1695,155.3033,154.9865,155.0569,30491.0
2016-09-22 11:45:00,220.25,220.61,220.24,220.59,11472.0,155.078,155.3315,155.0709,155.3174,11472.0
2016-09-22 11:50:00,220.56,220.86,220.55,220.86,28103.0,155.2963,155.5075,155.2892,155.5075,28103.0
2016-09-22 11:55:00,220.76,221.06,220.69,221.06,1200.0,155.4371,155.6483,155.3878,155.6483,1200.0
2016-09-22 12:00:00,221.11,221.66,221.1,221.58,5100.0,155.6835,156.0708,155.6765,156.0144,5100.0
2016-09-22 12:05:00,221.5,221.79,221.45,221.79,2888.0,155.9581,156.1623,155.9229,156.1623,2888.0
2016-09-22 12:10:00,221.79,221.94,221.59,221.85,55954.0,156.1623,156.2679,156.0215,156.2045,55954.0
2016-09-22 12:15:00,221.85,221.89,221.62,221.88,2259.0,156.2045,156.2327,156.0426,156.2257,2259.0
2016-09-22 12:20:00,221.85,222.05,221.84,221.92,4666.0,156.2045,156.3454,156.1975,156.2538,4666.0
2016-09-22 12:25:00,221.93,222.0,221.83,221.96,2600.0,156.2609,156.3102,156.1905,156.282,2600.0
2016-09-22 12:30:00,221.95,221.96,221.56,221.68,13403.0,156.275,156.282,156.0004,156.0848,13403.0
2016-09-22 12:35:00,221.66,221.76,221.41,221.42,3700.0,156.0708,156.1412,155.8947,155.9018,3700.0
2016-09-22 12:40:00,221.54,221.54,221.45,221.53,1602.0,155.9863,155.9863,155.9229,155.9792,1602.0
2016-09-22 12:45:00,221.58,221.61,221.31,221.31,2226.0,156.0144,156.0356,155.8243,155.8243,2226.0
2016-09-22 12:50:00,221.31,221.4,221.22,221.4,6755.0,155.8243,155.8877,155.761,155.8877,6755.0
2016-09-22 12:55:00,221.37,221.51,221.21,221.43,2200.0,155.8666,155.9652,155.7539,155.9088,2200.0
2016-09-22 13:00:00,221.37,221.7,221.37,221.7,2347.0,155.8666,156.0989,155.8666,156.0989,2347.0
2016-09-22 13:05:00,221.77,221.93,221.71,221.84,4675.0,156.1482,156.2609,156.106,156.1975,4675.0
2016-09-22 13:10:00,221.78,221.9,221.77,221.86,4082.0,156.1553,156.2397,156.1482,156.2116,4082.0
2016-09-22 13:15:00,221.82,221.96,221.82,221.89,3461.0,156.1834,156.282,156.1834,156.2327,3461.0
2016-09-22 13:20:00,221.95,222.05,221.85,221.87,12937.0,156.275,156.3454,156.2045,156.2186,12937.0
2016-09-22 13:25:00,221.92,222.02,221.89,221.96,5647.0,156.2538,156.3242,156.2327,156.282,5647.0
2016-09-22 13:30:00,222.02,222.17,222.0,222.17,2500.0,156.3242,156.4299,156.3102,156.4299,2500.0
2016-09-22 13:35:00,222.26,222.36,222.17,222.2,5118.0,156.4932,156.5636,156.4299,156.451,5118.0
2016-09-22 13:40:00,222.16,222.36,222.1,222.36,13911.0,156.4228,156.5636,156.3806,156.5636,13911.0
2016-09-22 13:45:00,222.24,222.46,222.22,222.46,5500.0,156.4791,156.634,156.4651,156.634,5500.0
2016-09-22 13:50:00,222.44,222.66,222.38,222.55,5525.0,156.62,156.7749,156.5777,156.6974,5525.0
2016-09-22 13:55:00,222.48,222.65,222.4,222.41,3400.0,156.6481,156.7678,156.5918,156.5988,3400.0
2016-09-22 14:00:00,222.4,222.6,222.39,222.54,7140.0,156.5918,156.7326,156.5848,156.6904,7140.0
2016-09-22 14:05:00,222.54,222.56,222.19,222.19,6718.0,156.6904,156.7045,156.4439,156.4439,6718.0
2016-09-22 14:10:00,222.15,222.19,221.32,221.32,6561.0,156.4158,156.4439,155.8314,155.8314,6561.0
2016-09-22 14:15:00,221.38,221.94,221.32,221.85,11389.0,155.8736,156.2679,155.8314,156.2045,11389.0
2016-09-22 14:20:00,221.75,221.91,221.73,221.84,4635.0,156.1341,156.2468,156.1201,156.1975,4635.0
2016-09-22 14:25:00,221.86,222.06,221.77,221.77,4600.0,156.2116,156.3524,156.1482,156.1482,4600.0
2016-09-22 14:30:00,221.75,221.93,221.75,221.79,3443.0,156.1341,156.2609,156.1341,156.1623,3443.0
2016-09-22 14:35:00,221.74,221.97,221.7,221.95,4611.0,156.1271,156.289,156.0989,156.275,4611.0
2016-09-22 14:40:00,222.02,222.02,221.73,221.73,5443.0,156.3242,156.3242,156.1201,156.1201,5443.0
2016-09-22 14:45:00,221.79,221.93,221.72,221.85,4243.0,156.1623,156.2609,156.113,156.2045,4243.0
2016-09-22 14:50:00,221.75,221.94,221.67,221.94,4498.0,156.1341,156.2679,156.0778,156.2679,4498.0
2016-09-22 14:55:00,221.87,222.07,221.8,222.07,2688.0,156.2186,156.3594,156.1693,156.3594,2688.0
2016-09-22 15:00:00,222.06,222.08,221.94,221.94,6299.0,156.3524,156.3665,156.2679,156.2679,6299.0
2016-09-22 15:05:00,221.94,222.02,221.8,221.83,4991.0,156.2679,156.3242,156.1693,156.1905,4991.0
2016-09-22 15:10:00,221.81,221.86,221.74,221.77,9574.0,156.1764,156.2116,156.1271,156.1482,9574.0
2016-09-22 15:15:00,221.76,221.8,221.65,221.74,6549.0,156.1412,156.1693,156.0637,156.1271,6549.0
2016-09-22 15:20:00,221.79,221.84,221.51,221.52,5936.0,156.1623,156.1975,155.9652,155.9722,5936.0
2016-09-22 15:25:00,221.51,221.63,221.39,221.56,22765.0,155.9652,156.0496,155.8807,156.0004,22765.0
2016-09-22 15:30:00,221.54,221.77,221.54,221.68,7945.0,155.9863,156.1482,155.9863,156.0848,7945.0
2016-09-22 15:35:00,221.65,221.85,221.65,221.85,6348.0,156.0637,156.2045,156.0637,156.2045,6348.0
2016-09-22 15:40:00,221.86,221.88,221.73,221.88,10597.0,156.2116,156.2257,156.1201,156.2257,10597.0
2016-09-22 15:45:00,221.88,221.92,221.53,221.66,15056.0,156.2257,156.2538,155.9792,156.0708,15056.0
2016-09-22 15:50:00,221.62,221.64,221.39,221.6,10768.0,156.0426,156.0567,155.8807,156.0285,10768.0
2016-09-22 15:55:00,221.65,222.07,221.61,221.76,81249.0,156.0637,156.3594,156.0356,156.1412,81249.0
2016-09-23 09:30:00,219.85,221.33,219.16,221.21,24515.0,154.7963,155.8384,154.3105,155.7539,24515.0
2016-09-23 09:35:00,221.15,221.32,220.04,220.31,4597.0,155.7117,155.8314,154.9301,155.1202,4597.0
2016-09-23 09:40:00,220.05,220.25,219.38,220.14,5009.0,154.9372,155.078,154.4654,155.0005,5009.0
2016-09-23 09:45:00,220.23,220.23,219.23,219.25,3895.0,155.0639,155.0639,154.3598,154.3739,3895.0
2016-09-23 09:50:00,219.25,219.34,218.25,218.59,5914.0,154.3739,154.4373,153.6698,153.9092,5914.0
2016-09-23 09:55:00,218.73,219.12,218.58,218.58,4950.0,154.0078,154.2824,153.9021,153.9021,4950.0
2016-09-23 10:00:00,218.62,219.25,218.61,219.03,3100.0,153.9303,154.3739,153.9233,154.219,3100.0
2016-09-23 10:05:00,219.0,219.0,218.62,218.64,900.0,154.1979,154.1979,153.9303,153.9444,900.0
2016-09-23 10:10:00,218.78,218.9,218.44,218.44,4600.0,154.043,154.1274,153.8036,153.8036,4600.0
2016-09-23 10:15:00,218.42,218.57,218.18,218.18,3500.0,153.7895,153.8951,153.6205,153.6205,3500.0
2016-09-23 10:20:00,218.18,218.65,218.11,218.65,5775.0,153.6205,153.9514,153.5712,153.9514,5775.0
2016-09-23 10:25:00,218.48,219.53,218.37,219.53,10811.0,153.8317,154.571,153.7543,154.571,10811.0
2016-09-23 10:30:00,219.45,220.08,219.45,220.08,4619.0,154.5147,154.9583,154.5147,154.9583,4619.0
2016-09-23 10:35:00,220.24,220.54,220.24,220.45,6968.0,155.0709,155.2822,155.0709,155.2188,6968.0
2016-09-23 10:40:00,220.47,220.47,220.21,220.26,7115.0,155.2329,155.2329,155.0498,155.085,7115.0
2016-09-23 10:45:00,220.25,220.49,220.16,220.48,8196.0,155.078,155.247,155.0146,155.2399,8196.0
2016-09-23 10:50:00,220.38,221.11,220.32,221.03,6400.0,155.1695,155.6835,155.1273,155.6272,6400.0
2016-09-23 10:55:00,221.08,221.18,220.76,221.02,2750.0,155.6624,155.7328,155.4371,155.6201,2750.0
2016-09-23 11:00:00,221.16,221.16,220.62,220.86,3147.0,155.7187,155.7187,155.3385,155.5075,3147.0
2016-09-23 11:05:00,220.8,220.9,220.58,220.9,2881.0,155.4652,155.5356,155.3103,155.5356,2881.0
2016-09-23 11:10:00,220.91,221.05,220.68,221.05,2157.0,155.5427,155.6413,155.3807,155.6413,2157.0
2016-09-23 11:15:00,221.01,221.33,220.82,221.23,3308.0,155.6131,155.8384,155.4793,155.768,3308.0
2016-09-23 11:20:00,221.26,221.34,221.23,221.34,2046.0,155.7891,155.8455,155.768,155.8455,2046.0
2016-09-23 11:25:00,221.31,221.31,220.98,221.02,4772.0,155.8243,155.8243,155.592,155.6201,4772.0
2016-09-23 11:30:00,221.07,221.07,220.82,220.89,2735.0,155.6553,155.6553,155.4793,155.5286,2735.0
2016-09-23 11:35:00,220.83,221.04,220.65,220.75,4600.0,155.4864,155.6342,155.3596,155.43,4600.0
2016-09-23 11:40:00,220.79,221.22,220.79,221.08,2479.0,155.4582,155.761,155.4582,155.6624,2479.0
2016-09-23 11:45:00,221.05,221.58,221.05,221.44,2800.0,155.6413,156.0144,155.6413,155.9159,2800.0
2016-09-23 11:50:00,221.44,221.78,221.27,221.75,2200.0,155.9159,156.1553,155.7962,156.1341,2200.0
2016-09-23 11:55:00,221.65,221.69,221.52,221.53,3100.0,156.0637,156.0919,155.9722,155.9792,3100.0
2016-09-23 12:00:00,221.54,221.71,221.54,221.7,2728.0,155.9863,156.106,155.9863,156.0989,2728.0
2016-09-23 12:05:00,221.71,221.9,221.71,221.9,1419.0,156.106,156.2397,156.106,156.2397,1419.0
2016-09-23 12:10:00,222.0,222.17,222.0,222.17,2407.0,156.3102,156.4299,156.3102,156.4299,2407.0
2016-09-23 12:15:00,222.21,222.43,222.21,222.4,1973.0,156.458,156.6129,156.458,156.5918,1973.0
2016-09-23 12:20:00,222.59,222.76,222.42,222.76,2458.0,156.7256,156.8453,156.6059,156.8453,2458.0
2016-09-23 12:25:00,222.73,222.89,222.6,222.88,6398.0,156.8242,156.9368,156.7326,156.9298,6398.0
2016-09-23 12:30:00,222.95,223.02,222.79,222.95,4156.0,156.9791,157.0283,156.8664,156.9791,4156.0
2016-09-23 12:35:00,222.85,222.94,222.79,222.92,2562.0,156.9086,156.972,156.8664,156.9579,2562.0
2016-09-23 12:40:00,222.97,223.04,222.95,222.95,1150.0,156.9931,157.0424,156.9791,156.9791,1150.0
2016-09-23 12:45:00,222.95,223.03,222.69,222.83,3200.0,156.9791,157.0354,156.796,156.8946,3200.0
2016-09-23 12:50:00,222.84,222.85,222.62,222.75,1700.0,156.9016,156.9086,156.7467,156.8382,1700.0
2016-09-23 12:55:00,222.8,222.91,222.76,222.91,1321.0,156.8734,156.9509,156.8453,156.9509,1321.0
2016-09-23 13:00:00,222.83,222.83,222.69,222.7,913.0,156.8946,156.8946,156.796,156.803,913.0
2016-09-23 13:05:00,222.63,222.66,222.5,222.58,1696.0,156.7537,156.7749,156.6622,156.7185,1696.0
2016-09-23 13:10:00,222.59,222.78,222.59,222.67,1800.0,156.7256,156.8594,156.7256,156.7819,1800.0
2016-09-23 13:15:00,222.76,222.76,222.42,222.55,2300.0,156.8453,156.8453,156.6059,156.6974,2300.0
2016-09-23 13:20:00,222.67,222.67,222.43,222.5,2800.0,156.7819,156.7819,156.6129,156.6622,2800.0
2016-09-23 13:25:00,222.37,222.53,222.37,222.49,2397.0,156.5707,156.6833,156.5707,156.6552,2397.0
2016-09-23 13:30:00,222.5,222.63,222.5,222.62,1409.0,156.6622,156.7537,156.6622,156.7467,1409.0
2016-09-23 13:35:00,222.59,222.93,222.55,222.93,4149.0,156.7256,156.965,156.6974,156.965,4149.0
2016-09-23 13:40:00,222.85,222.99,222.83,222.99,2200.0,156.9086,157.0072,156.8946,157.0072,2200.0
2016-09-23 13:45:00,222.92,222.97,222.86,222.96,1400.0,156.9579,156.9931,156.9157,156.9861,1400.0
2016-09-23 13:50:00,222.93,222.99,222.75,222.89,4441.0,156.965,157.0072,156.8382,156.9368,4441.0
2016-09-23 13:55:00,222.86,222.91,222.79,222.83,1700.0,156.9157,156.9509,156.8664,156.8946,1700.0
2016-09-23 14:00:00,222.84,222.84,222.67,222.71,2329.0,156.9016,156.9016,156.7819,156.8101,2329.0
2016-09-23 14:05:00,222.68,222.92,222.68,222.84,3575.0,156.7889,156.9579,156.7889,156.9016,3575.0
2016-09-23 14:10:00,222.9,222.9,222.69,222.84,2702.0,156.9438,156.9438,156.796,156.9016,2702.0
2016-09-23 14:15:00,222.84,223.04,222.84,223.01,6175.0,156.9016,157.0424,156.9016,157.0213,6175.0
2016-09-23 14:20:00,222.99,222.99,222.74,222.86,2921.0,157.0072,157.0072,156.8312,156.9157,2921.0
2016-09-23 14:25:00,222.87,222.88,222.67,222.75,3020.0,156.9227,156.9298,156.7819,156.8382,3020.0
2016-09-23 14:30:00,222.71,222.84,222.71,222.77,2550.0,156.8101,156.9016,156.8101,156.8523,2550.0
2016-09-23 14:35:00,222.7,222.7,222.59,222.64,2175.0,156.803,156.803,156.7256,156.7608,2175.0
2016-09-23 14:40:00,222.59,222.59,222.34,222.34,1655.0,156.7256,156.7256,156.5496,156.5496,1655.0
2016-09-23 14:45:00,222.32,222.32,222.11,222.2,2900.0,156.5355,156.5355,156.3876,156.451,2900.0
2016-09-23 14:50:00,222.16,222.22,222.11,222.17,3025.0,156.4228,156.4651,156.3876,156.4299,3025.0
2016-09-23 14:55:00,222.18,222.2,222.11,222.13,1780.0,156.4369,156.451,156.3876,156.4017,1780.0
2016-09-23 15:00:00,222.13,222.13,222.0,222.04,5362.0,156.4017,156.4017,156.3102,156.3383,5362.0
2016-09-23 15:05:00,222.05,222.57,222.05,222.52,3996.0,156.3454,156.7115,156.3454,156.6763,3996.0
2016-09-23 15:10:00,222.51,222.68,222.45,222.58,3492.0,156.6693,156.7889,156.627,156.7185,3492.0
2016-09-23 15:15:00,222.59,222.6,222.4,222.47,4497.0,156.7256,156.7326,156.5918,156.6411,4497.0
2016-09-23 15:20:00,222.4,222.61,222.31,222.6,3900.0,156.5918,156.7397,156.5284,156.7326,3900.0
2016-09-23 15:25:00,222.56,222.74,222.54,222.71,2544.0,156.7045,156.8312,156.6904,156.8101,2544.0
2016-09-23 15:30:00,222.77,222.88,222.61,222.7,7715.0,156.8523,156.9298,156.7397,156.803,7715.0
2016-09-23 15:35:00,222.74,222.81,222.36,222.4,6815.0,156.8312,156.8805,156.5636,156.5918,6815.0
2016-09-23 15:40:00,222.3,222.54,222.3,222.48,7620.0,156.5214,156.6904,156.5214,156.6481,7620.0
2016-09-23 15:45:00,222.42,222.52,222.2,222.27,15579.0,156.6059,156.6763,156.451,156.5003,15579.0
2016-09-23 15:50:00,222.26,222.49,222.22,222.46,13024.0,156.4932,156.6552,156.4651,156.634,13024.0
2016-09-23 15:55:00,222.41,222.42,222.2,222.23,32876.0,156.5988,156.6059,156.451,156.4721,32876.0
2016-09-26 09:30:00,221.86,222.63,221.57,222.62,9524.0,156.2116,156.7537,156.0074,156.7467,9524.0
2016-09-26 09:35:00,222.37,223.42,222.19,223.42,13294.0,156.5707,157.31,156.4439,157.31,13294.0
2016-09-26 09:40:00,222.85,223.39,222.16,223.36,16145.0,156.9086,157.2889,156.4228,157.2677,16145.0
2016-09-26 09:45:00,223.58,223.97,223.17,223.94,2200.0,157.4226,157.6972,157.134,157.6761,2200.0
2016-09-26 09:50:00,224.16,224.34,223.37,223.61,11880.0,157.831,157.9578,157.2748,157.4438,11880.0
2016-09-26 09:55:00,223.61,223.66,223.36,223.65,1295.0,157.4438,157.479,157.2677,157.4719,1295.0
2016-09-26 10:00:00,223.58,223.73,223.46,223.52,12080.0,157.4226,157.5283,157.3381,157.3804,12080.0
2016-09-26 10:05:00,223.55,223.83,223.52,223.76,4700.0,157.4015,157.5987,157.3804,157.5494,4700.0
2016-09-26 10:10:00,223.67,224.29,223.6,224.1,21237.0,157.486,157.9225,157.4367,157.7888,21237.0
2016-09-26 10:15:00,224.14,224.64,224.14,224.58,7852.0,157.8169,158.169,157.8169,158.1267,7852.0
2016-09-26 10:20:00,224.64,224.64,224.22,224.27,6617.0,158.169,158.169,157.8733,157.9085,6617.0
2016-09-26 10:25:00,224.26,224.34,223.98,223.98,3185.0,157.9014,157.9578,157.7043,157.7043,3185.0
2016-09-26 10:30:00,224.05,224.06,223.91,223.98,5730.0,157.7536,157.7606,157.655,157.7043,5730.0
2016-09-26 10:35:00,223.98,224.1,223.89,223.92,4320.0,157.7043,157.7888,157.6409,157.662,4320.0
2016-09-26 10:40:00,223.94,223.94,223.53,223.53,3563.0,157.6761,157.6761,157.3874,157.3874,3563.0
2016-09-26 10:45:00,223.59,223.69,223.59,223.59,2884.0,157.4297,157.5001,157.4297,157.4297,2884.0
2016-09-26 10:50:00,223.56,223.63,223.46,223.49,2800.0,157.4086,157.4578,157.3381,157.3593,2800.0
2016-09-26 10:55:00,223.53,223.68,223.5,223.54,2570.0,157.3874,157.493,157.3663,157.3945,2570.0
2016-09-26 11:00:00,223.54,223.59,223.2,223.26,5208.0,157.3945,157.4297,157.1551,157.1973,5208.0
2016-09-26 11:05:00,223.26,223.43,223.22,223.28,5000.0,157.1973,157.317,157.1692,157.2114,5000.0
2016-09-26 11:10:00,223.26,223.26,222.75,222.9,4893.0,157.1973,157.1973,156.8382,156.9438,4893.0
2016-09-26 11:15:00,223.01,223.01,222.71,222.82,4613.0,157.0213,157.0213,156.8101,156.8875,4613.0
2016-09-26 11:20:00,222.81,222.95,222.81,222.95,1350.0,156.8805,156.9791,156.8805,156.9791,1350.0
2016-09-26 11:25:00,222.86,223.06,222.76,222.93,2625.0,156.9157,157.0565,156.8453,156.965,2625.0
2016-09-26 11:30:00,222.91,223.36,222.91,223.36,4836.0,156.9509,157.2677,156.9509,157.2677,4836.0
2016-09-26 11:35:00,223.23,223.31,223.04,223.3,4046.0,157.1762,157.2325,157.0424,157.2255,4046.0
2016-09-26 11:40:00,223.32,223.74,223.32,223.7,4953.0,157.2396,157.5353,157.2396,157.5071,4953.0
2016-09-26 11:45:00,223.58,223.58,223.47,223.47,1450.0,157.4226,157.4226,157.3452,157.3452,1450.0
2016-09-26 11:50:00,223.52,223.52,223.12,223.2,4068.0,157.3804,157.3804,157.0988,157.1551,4068.0
2016-09-26 11:55:00,223.25,223.51,223.19,223.35,2422.0,157.1903,157.3734,157.148,157.2607,2422.0
2016-09-26 12:00:00,223.34,223.45,223.34,223.45,400.0,157.2537,157.3311,157.2537,157.3311,400.0
2016-09-26 12:05:00,223.46,223.69,223.46,223.69,2200.0,157.3381,157.5001,157.3381,157.5001,2200.0
2016-09-26 12:10:00,223.57,223.61,223.43,223.59,1700.0,157.4156,157.4438,157.317,157.4297,1700.0
2016-09-26 12:15:00,223.63,223.63,223.43,223.58,1700.0,157.4578,157.4578,157.317,157.4226,1700.0
2016-09-26 12:20:00,223.6,223.83,223.58,223.8,2400.0,157.4367,157.5987,157.4226,157.5775,2400.0
2016-09-26 12:25:00,223.7,223.84,223.7,223.84,1005.0,157.5071,157.6057,157.5071,157.6057,1005.0
2016-09-26 12:30:00,223.8,224.03,223.76,223.88,3303.0,157.5775,157.7395,157.5494,157.6339,3303.0
2016-09-26 12:35:00,224.0,224.17,224.0,224.0,3050.0,157.7184,157.8381,157.7184,157.7184,3050.0
2016-09-26 12:40:00,224.03,224.26,223.8,224.26,2300.0,157.7395,157.9014,157.5775,157.9014,2300.0
2016-09-26 12:45:00,224.09,224.15,224.04,224.04,1702.0,157.7817,157.824,157.7465,157.7465,1702.0
2016-09-26 12:50:00,224.04,224.13,224.0,224.07,2700.0,157.7465,157.8099,157.7184,157.7676,2700.0
2016-09-26 12:55:00,224.15,224.32,224.13,224.32,2399.0,157.824,157.9437,157.8099,157.9437,2399.0
2016-09-26 13:00:00,224.27,224.33,224.22,224.33,3688.0,157.9085,157.9507,157.8733,157.9507,3688.0
2016-09-26 13:05:00,224.34,224.35,224.27,224.31,4041.0,157.9578,157.9648,157.9085,157.9366,4041.0
2016-09-26 13:10:00,224.26,224.3,224.2,224.29,3788.0,157.9014,157.9296,157.8592,157.9225,3788.0
2016-09-26 13:15:00,224.28,224.28,224.16,224.2,3392.0,157.9155,157.9155,157.831,157.8592,3392.0
2016-09-26 13:20:00,224.15,224.24,224.09,224.09,2670.0,157.824,157.8873,157.7817,157.7817,2670.0
2016-09-26 13:25:00,224.07,224.19,224.01,224.17,5043.0,157.7676,157.8521,157.7254,157.8381,5043.0
2016-09-26 13:30:00,224.14,224.27,224.08,224.27,4732.0,157.8169,157.9085,157.7747,157.9085,4732.0
2016-09-26 13:35:00,224.25,224.31,224.14,224.19,7702.0,157.8944,157.9366,157.8169,157.8521,7702.0
2016-09-26 13:40:00,224.21,224.33,224.02,224.3,10512.0,157.8662,157.9507,157.7324,157.9296,10512.0
2016-09-26 13:45:00,224.25,224.41,224.2,224.34,2930.0,157.8944,158.007,157.8592,157.9578,2930.0
2016-09-26 13:50:00,224.4,224.64,224.35,224.56,4623.0,158.0,158.169,157.9648,158.1127,4623.0
2016-09-26 13:55:00,224.54,224.79,224.54,224.68,11075.0,158.0986,158.2746,158.0986,158.1971,11075.0
2016-09-26 14:00:00,224.76,224.76,224.52,224.52,3211.0,158.2535,158.2535,158.0845,158.0845,3211.0
2016-09-26 14:05:00,224.47,224.49,224.29,224.48,2521.0,158.0493,158.0634,157.9225,158.0563,2521.0
2016-09-26 14:10:00,224.49,224.52,224.3,224.32,3139.0,158.0634,158.0845,157.9296,157.9437,3139.0
2016-09-26 14:15:00,224.33,224.34,224.11,224.22,2244.0,157.9507,157.9578,157.7958,157.8733,2244.0
2016-09-26 14:20:00,224.16,224.28,224.03,224.19,12305.0,157.831,157.9155,157.7395,157.8521,12305.0
2016-09-26 14:25:00,224.19,224.33,223.95,224.33,13543.0,157.8521,157.9507,157.6832,157.9507,13543.0
2016-09-26 14:30:00,224.35,224.41,224.26,224.28,1400.0,157.9648,158.007,157.9014,157.9155,1400.0
2016-09-26 14:35:00,224.28,224.3,223.95,223.97,7286.0,157.9155,157.9296,157.6832,157.6972,7286.0
2016-09-26 14:40:00,224.0,224.18,223.97,224.07,3673.0,157.7184,157.8451,157.6972,157.7676,3673.0
2016-09-26 14:45:00,224.04,224.32,224.03,224.2,3945.0,157.7465,157.9437,157.7395,157.8592,3945.0
2016-09-26 14:50:00,224.18,224.18,224.07,224.09,1700.0,157.8451,157.8451,157.7676,157.7817,1700.0
2016-09-26 14:55:00,224.11,224.23,223.98,224.0,4051.0,157.7958,157.8803,157.7043,157.7184,4051.0
2016-09-26 15:00:00,224.0,224.02,223.87,223.88,3262.0,157.7184,157.7324,157.6268,157.6339,3262.0
2016-09-26 15:05:00,223.89,224.3,223.89,224.22,8233.0,157.6409,157.9296,157.6409,157.8733,8233.0
2016-09-26 15:10:00,224.2,224.2,224.03,224.03,2707.0,157.8592,157.8592,157.7395,157.7395,2707.0
2016-09-26 15:15:00,224.03,224.09,224.0,224.03,4923.0,157.7395,157.7817,157.7184,157.7395,4923.0
2016-09-26 15:20:00,223.95,224.14,223.95,224.11,2673.0,157.6832,157.8169,157.6832,157.7958,2673.0
2016-09-26 15:25:00,224.15,224.33,224.15,224.31,4229.0,157.824,157.9507,157.824,157.9366,4229.0
2016-09-26 15:30:00,224.33,224.55,224.33,224.34,7301.0,157.9507,158.1056,157.9507,157.9578,7301.0
2016-09-26 15:35:00,224.35,224.44,224.22,224.44,6671.0,157.9648,158.0282,157.8733,158.0282,6671.0
2016-09-26 15:40:00,224.42,224.42,224.21,224.27,5237.0,158.0141,158.0141,157.8662,157.9085,5237.0
2016-09-26 15:45:00,224.2,224.34,224.08,224.17,5629.0,157.8592,157.9578,157.7747,157.8381,5629.0
2016-09-26 15:50:00,224.17,224.23,224.07,224.09,5540.0,157.8381,157.8803,157.7676,157.7817,5540.0
2016-09-26 15:55:00,224.07,224.12,223.81,224.04,30927.0,157.7676,157.8029,157.5846,157.7465,30927.0
2016-09-27 09:30:00,225.0,225.0,223.22,223.22,18525.0,158.4225,158.4225,157.1692,157.1692,18525.0
2016-09-27 09:35:00,223.2,224.29,223.2,224.19,6848.0,157.1551,157.9225,157.1551,157.8521,6848.0
2016-09-27 09:40:00,224.13,224.4,224.05,224.4,3000.0,157.8099,158.0,157.7536,158.0,3000.0
2016-09-27 09:45:00,224.5,224.74,223.78,223.86,8642.0,158.0704,158.2394,157.5635,157.6198,8642.0
2016-09-27 09:50:00,223.69,224.39,223.68,224.26,3335.0,157.5001,157.993,157.493,157.9014,3335.0
2016-09-27 09:55:00,224.06,224.37,223.69,223.84,3297.0,157.7606,157.9789,157.5001,157.6057,3297.0
2016-09-27 10:00:00,223.89,224.04,223.81,224.0,3802.0,157.6409,157.7465,157.5846,157.7184,3802.0
2016-09-27 10:05:00,223.89,224.17,223.89,223.95,6147.0,157.6409,157.8381,157.6409,157.6832,6147.0
2016-09-27 10:10:00,224.04,224.2,223.72,223.72,3400.0,157.7465,157.8592,157.5212,157.5212,3400.0
2016-09-27 10:15:00,223.78,224.28,223.77,224.11,4503.0,157.5635,157.9155,157.5564,157.7958,4503.0
2016-09-27 10:20:00,224.18,224.63,224.16,224.63,2100.0,157.8451,158.1619,157.831,158.1619,2100.0
2016-09-27 10:25:00,224.66,224.95,224.53,224.78,5991.0,158.1831,158.3873,158.0915,158.2676,5991.0
2016-09-27 10:30:00,224.62,224.71,224.08,224.16,4901.0,158.1549,158.2183,157.7747,157.831,4901.0
2016-09-27 10:35:00,224.16,224.44,224.16,224.31,3249.0,157.831,158.0282,157.831,157.9366,3249.0
2016-09-27 10:40:00,224.21,224.38,224.21,224.34,4215.0,157.8662,157.9859,157.8662,157.9578,4215.0
2016-09-27 10:45:00,224.24,224.4,224.19,224.2,6653.0,157.8873,158.0,157.8521,157.8592,6653.0
2016-09-27 10:50:00,224.16,224.46,224.1,224.24,5611.0,157.831,158.0422,157.7888,157.8873,5611.0
2016-09-27 10:55:00,224.35,224.42,224.14,224.39,4452.0,157.9648,158.0141,157.8169,157.993,4452.0
2016-09-27 11:00:00,224.39,224.6,224.24,224.56,2350.0,157.993,158.1408,157.8873,158.1127,2350.0
2016-09-27 11:05:00,224.59,224.59,224.38,224.4,4136.0,158.1338,158.1338,157.9859,158.0,4136.0
2016-09-27 11:10:00,224.42,224.51,224.07,224.1,4405.0,158.0141,158.0774,157.7676,157.7888,4405.0
2016-09-27 11:15:00,224.0,224.59,223.93,224.58,8633.0,157.7184,158.1338,157.6691,158.1267,8633.0
2016-09-27 11:20:00,224.62,224.96,224.51,224.51,12810.0,158.1549,158.3943,158.0774,158.0774,12810.0
2016-09-27 11:25:00,224.44,224.54,224.25,224.54,3010.0,158.0282,158.0986,157.8944,158.0986,3010.0
2016-09-27 11:30:00,224.56,224.79,224.55,224.76,2107.0,158.1127,158.2746,158.1056,158.2535,2107.0
2016-09-27 11:35:00,224.85,224.87,224.69,224.73,2254.0,158.3168,158.3309,158.2042,158.2324,2254.0
2016-09-27 11:40:00,224.64,224.66,224.45,224.65,5300.0,158.169,158.1831,158.0352,158.176,5300.0
2016-09-27 11:45:00,224.58,224.66,224.35,224.48,3075.0,158.1267,158.1831,157.9648,158.0563,3075.0
2016-09-27 11:50:00,224.49,224.55,224.37,224.42,5220.0,158.0634,158.1056,157.9789,158.0141,5220.0
2016-09-27 11:55:00,224.42,224.73,224.39,224.66,4651.0,158.0141,158.2324,157.993,158.1831,4651.0
2016-09-27 12:00:00,224.61,224.61,224.47,224.48,2100.0,158.1479,158.1479,158.0493,158.0563,2100.0
2016-09-27 12:05:00,224.5,224.79,224.5,224.71,5332.0,158.0704,158.2746,158.0704,158.2183,5332.0
2016-09-27 12:10:00,224.63,224.77,224.56,224.73,1523.0,158.1619,158.2605,158.1127,158.2324,1523.0
2016-09-27 12:15:00,224.76,224.82,224.6,224.72,3083.0,158.2535,158.2957,158.1408,158.2253,3083.0
2016-09-27 12:20:00,224.64,225.09,224.64,225.09,6740.0,158.169,158.4858,158.169,158.4858,6740.0
2016-09-27 12:25:00,225.09,225.23,225.03,225.03,2872.0,158.4858,158.5844,158.4436,158.4436,2872.0
2016-09-27 12:30:00,224.94,224.94,224.65,224.65,3700.0,158.3802,158.3802,158.176,158.176,3700.0
2016-09-27 12:35:00,224.61,224.81,224.41,224.41,4056.0,158.1479,158.2887,158.007,158.007,4056.0
2016-09-27 12:40:00,224.51,224.56,224.34,224.37,5773.0,158.0774,158.1127,157.9578,157.9789,5773.0
2016-09-27 12:45:00,224.28,224.4,224.11,224.31,5384.0,157.9155,158.0,157.7958,157.9366,5384.0
2016-09-27 12:50:00,224.25,224.25,224.04,224.2,3451.0,157.8944,157.8944,157.7465,157.8592,3451.0
2016-09-27 12:55:00,224.09,224.09,223.69,223.77,2546.0,157.7817,157.7817,157.5001,157.5564,2546.0
2016-09-27 13:00:00,223.76,224.32,223.76,224.32,5046.0,157.5494,157.9437,157.5494,157.9437,5046.0
2016-09-27 13:05:00,224.25,224.38,224.19,224.24,4685.0,157.8944,157.9859,157.8521,157.8873,4685.0
2016-09-27 13:10:00,224.25,224.32,224.15,224.27,4852.0,157.8944,157.9437,157.824,157.9085,4852.0
2016-09-27 13:15:00,224.28,224.47,224.28,224.35,5002.0,157.9155,158.0493,157.9155,157.9648,5002.0
2016-09-27 13:20:00,224.35,224.56,224.21,224.56,6019.0,157.9648,158.1127,157.8662,158.1127,6019.0
2016-09-27 13:25:00,224.6,224.78,224.59,224.65,2388.0,158.1408,158.2676,158.1338,158.176,2388.0
2016-09-27 13:30:00,224.66,224.66,224.42,224.46,6030.0,158.1831,158.1831,158.0141,158.0422,6030.0
2016-09-27 13:35:00,224.35,224.75,224.35,224.55,3408.0,157.9648,158.2464,157.9648,158.1056,3408.0
2016-09-27 13:40:00,224.54,224.72,224.39,224.62,7642.0,158.0986,158.2253,157.993,158.1549,7642.0
2016-09-27 13:45:00,224.6,224.62,224.42,224.49,2400.0,158.1408,158.1549,158.0141,158.0634,2400.0
2016-09-27 13:50:00,224.36,224.52,224.34,224.5,4404.0,157.9718,158.0845,157.9578,158.0704,4404.0
2016-09-27 13:55:00,224.56,224.86,224.52,224.86,7233.0,158.1127,158.3239,158.0845,158.3239,7233.0
2016-09-27 14:00:00,224.73,224.96,224.59,224.79,8564.0,158.2324,158.3943,158.1338,158.2746,8564.0
2016-09-27 14:05:00,224.83,225.0,224.42,224.42,14432.0,158.3028,158.4225,158.0141,158.0141,14432.0
2016-09-27 14:10:00,224.37,224.61,224.17,224.17,3234.0,157.9789,158.1479,157.8381,157.8381,3234.0
2016-09-27 14:15:00,224.18,224.31,224.14,224.31,2600.0,157.8451,157.9366,157.8169,157.9366,2600.0
2016-09-27 14:20:00,224.29,224.43,224.18,224.23,4449.0,157.9225,158.0211,157.8451,157.8803,4449.0
2016-09-27 14:25:00,224.23,224.34,224.04,224.1,4209.0,157.8803,157.9578,157.7465,157.7888,4209.0
2016-09-27 14:30:00,224.07,224.07,223.78,223.79,3000.0,157.7676,157.7676,157.5635,157.5705,3000.0
2016-09-27 14:35:00,223.86,223.86,223.62,223.67,1400.0,157.6198,157.6198,157.4508,157.486,1400.0
2016-09-27 14:40:00,223.67,224.02,223.67,224.02,6800.0,157.486,157.7324,157.486,157.7324,6800.0
2016-09-27 14:45:00,223.97,224.09,223.77,223.88,6600.0,157.6972,157.7817,157.5564,157.6339,6600.0
2016-09-27 14:50:00,223.88,224.13,223.81,223.87,12306.0,157.6339,157.8099,157.5846,157.6268,12306.0
2016-09-27 14:55:00,223.76,223.78,223.23,223.23,8070.0,157.5494,157.5635,157.1762,157.1762,8070.0
2016-09-27 15:00:00,223.18,223.41,223.15,223.39,3001.0,157.141,157.3029,157.1199,157.2889,3001.0
2016-09-27 15:05:00,223.45,223.61,223.44,223.61,1300.0,157.3311,157.4438,157.3241,157.4438,1300.0
2016-09-27 15:10:00,223.55,223.59,223.16,223.16,3433.0,157.4015,157.4297,157.1269,157.1269,3433.0
2016-09-27 15:15:00,223.17,223.31,223.15,223.26,1844.0,157.134,157.2325,157.1199,157.1973,1844.0
2016-09-27 15:20:00,223.24,223.25,222.87,222.87,4588.0,157.1832,157.1903,156.9227,156.9227,4588.0
2016-09-27 15:25:00,222.9,223.02,222.82,222.95,7135.0,156.9438,157.0283,156.8875,156.9791,7135.0
2016-09-27 15:30:00,222.99,223.13,222.79,223.1,10874.0,157.0072,157.1058,156.8664,157.0847,10874.0
2016-09-27 15:35:00,223.16,223.23,222.96,223.08,11110.0,157.1269,157.1762,156.9861,157.0706,11110.0
2016-09-27 15:40:00,223.03,223.03,222.71,222.83,16289.0,157.0354,157.0354,156.8101,156.8946,16289.0
2016-09-27 15:45:00,222.83,222.85,222.68,222.71,18191.0,156.8946,156.9086,156.7889,156.8101,18191.0
2016-09-27 15:50:00,222.68,222.86,222.68,222.85,16480.0,156.7889,156.9157,156.7889,156.9086,16480.0
2016-09-27 15:55:00,222.82,223.06,222.82,222.99,20523.0,156.8875,157.0565,156.8875,157.0072,20523.0
2016-09-28 09:30:00,223.66,223.66,222.77,223.16,11284.0,157.479,157.479,156.8523,157.1269,11284.0
2016-09-28 09:35:00,223.23,223.38,222.76,223.15,5159.0,157.1762,157.2818,156.8453,157.1199,5159.0
2016-09-28 09:40:00,222.99,223.43,222.95,223.24,5704.0,157.0072,157.317,156.9791,157.1832,5704.0
2016-09-28 09:45:00,223.28,223.35,223.16,223.32,3556.0,157.2114,157.2607,157.1269,157.2396,3556.0
2016-09-28 09:50:00,223.39,223.39,222.95,223.37,3100.0,157.2889,157.2889,156.9791,157.2748,3100.0
2016-09-28 09:55:00,223.11,223.59,222.97,223.19,12350.0,157.0917,157.4297,156.9931,157.148,12350.0
2016-09-28 10:00:00,223.28,223.77,223.28,223.74,13330.0,157.2114,157.5564,157.2114,157.5353,13330.0
2016-09-28 10:05:00,223.71,223.96,223.51,223.96,4400.0,157.5142,157.6902,157.3734,157.6902,4400.0
2016-09-28 10:10:00,224.06,224.06,223.6,223.83,4600.0,157.7606,157.7606,157.4367,157.5987,4600.0
2016-09-28 10:15:00,223.82,223.96,223.5,223.71,6215.0,157.5916,157.6902,157.3663,157.5142,6215.0
2016-09-28 10:20:00,223.77,224.0,223.69,223.75,3000.0,157.5564,157.7184,157.5001,157.5423,3000.0
2016-09-28 10:25:00,223.58,224.02,223.57,223.97,15140.0,157.4226,157.7324,157.4156,157.6972,15140.0
2016-09-28 10:30:00,224.02,224.17,223.74,223.76,29823.0,157.7324,157.8381,157.5353,157.5494,29823.0
2016-09-28 10:35:00,223.75,223.95,223.64,223.81,6957.0,157.5423,157.6832,157.4649,157.5846,6957.0
2016-09-28 10:40:00,223.89,224.04,223.77,223.85,2309.0,157.6409,157.7465,157.5564,157.6127,2309.0
2016-09-28 10:45:00,223.9,224.0,223.77,223.84,2285.0,157.6479,157.7184,157.5564,157.6057,2285.0
2016-09-28 10:50:00,223.82,224.07,223.79,224.01,5647.0,157.5916,157.7676,157.5705,157.7254,5647.0
2016-09-28 10:55:00,224.0,224.22,223.95,224.0,8168.0,157.7184,157.8733,157.6832,157.7184,8168.0
2016-09-28 11:00:00,223.99,224.31,223.78,224.06,18431.0,157.7113,157.9366,157.5635,157.7606,18431.0
2016-09-28 11:05:00,224.05,224.54,224.05,224.54,11010.0,157.7536,158.0986,157.7536,158.0986,11010.0
2016-09-28 11:10:00,224.5,224.7,224.43,224.48,5215.0,158.0704,158.2112,158.0211,158.0563,5215.0
2016-09-28 11:15:00,224.4,224.56,224.31,224.56,7386.0,158.0,158.1127,157.9366,158.1127,7386.0
2016-09-28 11:20:00,224.55,224.94,224.49,224.92,7064.0,158.1056,158.3802,158.0634,158.3661,7064.0
2016-09-28 11:25:00,224.9,224.9,224.32,224.44,15309.0,158.352,158.352,157.9437,158.0282,15309.0
2016-09-28 11:30:00,224.37,224.52,224.27,224.48,9654.0,157.9789,158.0845,157.9085,158.0563,9654.0
2016-09-28 11:35:00,224.6,224.65,224.35,224.5,13186.0,158.1408,158.176,157.9648,158.0704,13186.0
2016-09-28 11:40:00,224.57,224.77,224.57,224.77,6146.0,158.1197,158.2605,158.1197,158.2605,6146.0
2016-09-28 11:45:00,224.65,224.99,224.54,224.75,11224.0,158.176,158.4154,158.0986,158.2464,11224.0
2016-09-28 11:50:00,224.75,225.06,224.65,224.69,18132.0,158.2464,158.4647,158.176,158.2042,18132.0
2016-09-28 11:55:00,224.72,224.72,224.36,224.46,2700.0,158.2253,158.2253,157.9718,158.0422,2700.0
2016-09-28 12:00:00,224.33,224.57,224.25,224.57,7973.0,157.9507,158.1197,157.8944,158.1197,7973.0
2016-09-28 12:05:00,224.6,224.78,224.54,224.76,10559.0,158.1408,158.2676,158.0986,158.2535,10559.0
2016-09-28 12:10:00,224.71,224.92,224.59,224.9,9681.0,158.2183,158.3661,158.1338,158.352,9681.0
2016-09-28 12:15:00,224.86,224.96,224.38,224.4,8603.0,158.3239,158.3943,157.9859,158.0,8603.0
2016-09-28 12:20:00,224.17,224.5,224.17,224.38,13041.0,157.8381,158.0704,157.8381,157.9859,13041.0
2016-09-28 12:25:00,224.39,224.5,223.96,223.97,18044.0,157.993,158.0704,157.6902,157.6972,18044.0
2016-09-28 12:30:00,223.99,224.06,223.9,224.02,5801.0,157.7113,157.7606,157.6479,157.7324,5801.0
2016-09-28 12:35:00,224.01,224.46,223.98,224.46,4327.0,157.7254,158.0422,157.7043,158.0422,4327.0
2016-09-28 12:40:00,224.24,224.48,224.05,224.48,7234.0,157.8873,158.0563,157.7536,158.0563,7234.0
2016-09-28 12:45:00,224.5,224.94,224.5,224.9,23515.0,158.0704,158.3802,158.0704,158.352,23515.0
2016-09-28 12:50:00,224.87,225.07,224.87,225.01,8470.0,158.3309,158.4717,158.3309,158.4295,8470.0
2016-09-28 12:55:00,225.1,225.28,225.1,225.24,2894.0,158.4929,158.6196,158.4929,158.5914,2894.0
2016-09-28 13:00:00,225.27,225.39,225.19,225.27,14833.0,158.6126,158.6971,158.5562,158.6126,14833.0
2016-09-28 13:05:00,225.22,225.47,225.15,225.16,12858.0,158.5774,158.7534,158.5281,158.5351,12858.0
2016-09-28 13:10:00,225.13,225.25,225.08,225.13,2847.0,158.514,158.5985,158.4788,158.514,2847.0
2016-09-28 13:15:00,225.13,225.14,224.96,225.03,4326.0,158.514,158.521,158.3943,158.4436,4326.0
2016-09-28 13:20:00,224.97,225.07,224.9,225.02,9700.0,158.4013,158.4717,158.352,158.4365,9700.0
2016-09-28 13:25:00,225.02,225.15,225.02,225.06,2652.0,158.4365,158.5281,158.4365,158.4647,2652.0
2016-09-28 13:30:00,225.01,225.14,225.01,225.05,1525.0,158.4295,158.521,158.4295,158.4577,1525.0
2016-09-28 13:35:00,225.05,225.1,224.96,225.04,2000.0,158.4577,158.4929,158.3943,158.4506,2000.0
2016-09-28 13:40:00,225.01,225.15,224.98,225.13,3588.0,158.4295,158.5281,158.4084,158.514,3588.0
2016-09-28 13:45:00,225.14,225.5,225.14,225.5,19770.0,158.521,158.7745,158.521,158.7745,19770.0
2016-09-28 13:50:00,225.45,225.71,225.35,225.45,23908.0,158.7393,158.9224,158.6689,158.7393,23908.0
2016-09-28 13:55:00,225.35,225.59,225.32,225.43,3100.0,158.6689,158.8379,158.6478,158.7252,3100.0
2016-09-28 14:00:00,225.37,225.37,225.23,225.27,2250.0,158.683,158.683,158.5844,158.6126,2250.0
2016-09-28 14:05:00,225.23,225.36,225.11,225.23,5478.0,158.5844,158.6759,158.4999,158.5844,5478.0
2016-09-28 14:10:00,225.19,225.33,225.12,225.33,4053.0,158.5562,158.6548,158.507,158.6548,4053.0
2016-09-28 14:15:00,225.2,225.44,225.2,225.44,5585.0,158.5633,158.7323,158.5633,158.7323,5585.0
2016-09-28 14:20:00,225.4,225.5,225.27,225.34,14851.0,158.7041,158.7745,158.6126,158.6619,14851.0
2016-09-28 14:25:00,225.25,225.68,225.25,225.54,10926.0,158.5985,158.9012,158.5985,158.8027,10926.0
2016-09-28 14:30:00,225.55,225.71,225.44,225.71,9788.0,158.8097,158.9224,158.7323,158.9224,9788.0
2016-09-28 14:35:00,225.73,225.81,225.61,225.71,9040.0,158.9365,158.9928,158.852,158.9224,9040.0
2016-09-28 14:40:00,225.68,225.86,225.64,225.7,7498.0,158.9012,159.028,158.8731,158.9153,7498.0
2016-09-28 14:45:00,225.67,225.75,225.6,225.67,7771.0,158.8942,158.9505,158.8449,158.8942,7771.0
2016-09-28 14:50:00,225.69,225.9,225.69,225.81,14568.0,158.9083,159.0561,158.9083,158.9928,14568.0
2016-09-28 14:55:00,225.8,226.0,225.8,225.96,11274.0,158.9857,159.1266,158.9857,159.0984,11274.0
2016-09-28 15:00:00,225.92,226.06,225.92,226.03,12015.0,159.0702,159.1688,159.0702,159.1477,12015.0
2016-09-28 15:05:00,225.99,226.09,225.69,225.69,10483.0,159.1195,159.1899,158.9083,158.9083,10483.0
2016-09-28 15:10:00,225.72,225.76,225.24,225.37,3866.0,158.9294,158.9576,158.5914,158.683,3866.0
2016-09-28 15:15:00,225.37,225.41,225.15,225.16,4394.0,158.683,158.7111,158.5281,158.5351,4394.0
2016-09-28 15:20:00,225.17,225.32,225.12,225.2,15842.0,158.5422,158.6478,158.507,158.5633,15842.0
2016-09-28 15:25:00,225.15,225.16,224.74,224.78,12622.0,158.5281,158.5351,158.2394,158.2676,12622.0
2016-09-28 15:30:00,224.76,225.05,224.69,225.03,29142.0,158.2535,158.4577,158.2042,158.4436,29142.0
2016-09-28 15:35:00,225.05,225.18,225.0,225.12,14797.0,158.4577,158.5492,158.4225,158.507,14797.0
2016-09-28 15:40:00,225.1,225.3,225.1,225.3,7753.0,158.4929,158.6337,158.4929,158.6337,7753.0
2016-09-28 15:45:00,225.31,225.62,225.31,225.57,16106.0,158.6407,158.859,158.6407,158.8238,16106.0
2016-09-28 15:50:00,225.57,225.81,225.41,225.81,29061.0,158.8238,158.9928,158.7111,158.9928,29061.0
2016-09-28 15:55:00,225.75,226.11,225.75,225.9,50398.0,158.9505,159.204,158.9505,159.0561,50398.0
2016-09-29 09:30:00,224.71,225.0,222.69,223.73,22071.0,158.2183,158.4225,156.796,157.5283,22071.0
2016-09-29 09:35:00,223.4,223.64,223.19,223.19,7120.0,157.2959,157.4649,157.148,157.148,7120.0
2016-09-29 09:40:00,223.5,224.0,223.32,223.66,11120.0,157.3663,157.7184,157.2396,157.479,11120.0
2016-09-29 09:45:00,223.75,224.36,223.54,224.36,11941.0,157.5423,157.9718,157.3945,157.9718,11941.0
2016-09-29 09:50:00,224.24,224.39,223.95,224.17,10701.0,157.8873,157.993,157.6832,157.8381,10701.0
2016-09-29 09:55:00,224.16,224.61,224.15,224.5,21911.0,157.831,158.1479,157.824,158.0704,21911.0
2016-09-29 10:00:00,224.4,225.73,224.38,225.72,33276.0,158.0,158.9365,157.9859,158.9294,33276.0
2016-09-29 10:05:00,225.78,226.0,225.51,225.51,30193.0,158.9717,159.1266,158.7815,158.7815,30193.0
2016-09-29 10:10:00,225.36,225.99,225.12,225.87,24572.0,158.6759,159.1195,158.507,159.035,24572.0
2016-09-29 10:15:00,225.82,226.49,225.71,226.49,15317.0,158.9998,159.4716,158.9224,159.4716,15317.0
2016-09-29 10:20:00,226.38,226.81,226.3,226.71,17387.0,159.3941,159.6969,159.3378,159.6265,17387.0
2016-09-29 10:25:00,226.66,227.05,226.54,227.05,26042.0,159.5913,159.8659,159.5068,159.8659,26042.0
2016-09-29 10:30:00,227.01,227.15,226.62,226.62,24440.0,159.8377,159.9363,159.5631,159.5631,24440.0
2016-09-29 10:35:00,226.67,226.67,226.31,226.31,8406.0,159.5983,159.5983,159.3448,159.3448,8406.0
2016-09-29 10:40:00,226.26,226.26,225.79,225.87,10800.0,159.3096,159.3096,158.9787,159.035,10800.0
2016-09-29 10:45:00,225.85,225.93,225.53,225.67,7408.0,159.0209,159.0773,158.7956,158.8942,7408.0
2016-09-29 10:50:00,225.69,225.94,225.57,225.84,2700.0,158.9083,159.0843,158.8238,159.0139,2700.0
2016-09-29 10:55:00,225.87,226.14,225.8,225.89,4934.0,159.035,159.2251,158.9857,159.0491,4934.0
2016-09-29 11:00:00,225.84,226.35,225.82,226.19,17651.0,159.0139,159.373,158.9998,159.2603,17651.0
2016-09-29 11:05:00,226.22,226.56,226.22,226.52,18326.0,159.2815,159.5209,159.2815,159.4927,18326.0
2016-09-29 11:10:00,226.6,226.61,226.0,226.32,34865.0,159.549,159.5561,159.1266,159.3519,34865.0
2016-09-29 11:15:00,226.48,226.82,226.32,226.82,13369.0,159.4645,159.7039,159.3519,159.7039,13369.0
2016-09-29 11:20:00,226.75,227.0,226.11,226.11,13003.0,159.6546,159.8307,159.204,159.204,13003.0
2016-09-29 11:25:00,226.04,226.31,226.02,226.06,3533.0,159.1547,159.3448,159.1406,159.1688,3533.0
2016-09-29 11:30:00,226.16,226.24,225.83,226.17,8695.0,159.2392,159.2955,159.0069,159.2463,8695.0
2016-09-29 11:35:00,226.25,226.52,226.16,226.51,9589.0,159.3026,159.4927,159.2392,159.4856,9589.0
2016-09-29 11:40:00,226.5,226.94,226.42,226.94,24174.0,159.4786,159.7884,159.4223,159.7884,24174.0
2016-09-29 11:45:00,226.9,226.98,226.7,226.98,27677.0,159.7602,159.8166,159.6194,159.8166,27677.0
2016-09-29 11:50:00,226.92,226.98,226.18,226.2,23014.0,159.7743,159.8166,159.2533,159.2674,23014.0
2016-09-29 11:55:00,226.17,226.17,225.78,226.05,8014.0,159.2463,159.2463,158.9717,159.1618,8014.0
2016-09-29 12:00:00,226.04,226.06,225.5,225.64,23221.0,159.1547,159.1688,158.7745,158.8731,23221.0
2016-09-29 12:05:00,225.64,225.64,225.26,225.64,4306.0,158.8731,158.8731,158.6055,158.8731,4306.0
2016-09-29 12:10:00,225.57,225.62,225.34,225.48,2700.0,158.8238,158.859,158.6619,158.7604,2700.0
2016-09-29 12:15:00,225.42,225.45,225.25,225.3,4969.0,158.7182,158.7393,158.5985,158.6337,4969.0
2016-09-29 12:20:00,225.37,225.51,225.28,225.51,2877.0,158.683,158.7815,158.6196,158.7815,2877.0
2016-09-29 12:25:00,225.58,225.71,225.37,225.4,8348.0,158.8308,158.9224,158.683,158.7041,8348.0
2016-09-29 12:30:00,225.44,225.44,225.25,225.36,5231.0,158.7323,158.7323,158.5985,158.6759,5231.0
2016-09-29 12:35:00,225.49,225.62,225.46,225.62,2500.0,158.7675,158.859,158.7463,158.859,2500.0
2016-09-29 12:40:00,225.51,225.51,225.3,225.45,7665.0,158.7815,158.7815,158.6337,158.7393,7665.0
2016-09-29 12:45:00,225.45,225.57,225.22,225.28,4700.0,158.7393,158.8238,158.5774,158.6196,4700.0
2016-09-29 12:50:00,225.24,225.45,224.82,224.99,13610.0,158.5914,158.7393,158.2957,158.4154,13610.0
2016-09-29 12:55:00,225.05,225.19,224.92,225.19,3412.0,158.4577,158.5562,158.3661,158.5562,3412.0
2016-09-29 13:00:00,225.09,225.09,224.59,224.7,3701.0,158.4858,158.4858,158.1338,158.2112,3701.0
2016-09-29 13:05:00,224.66,224.99,224.64,224.84,8598.0,158.1831,158.4154,158.169,158.3098,8598.0
2016-09-29 13:10:00,224.91,225.6,224.83,224.93,14096.0,158.3591,158.8449,158.3028,158.3732,14096.0
2016-09-29 13:15:00,224.96,225.11,224.83,224.98,7884.0,158.3943,158.4999,158.3028,158.4084,7884.0
2016-09-29 13:20:00,224.91,225.05,224.74,225.05,4200.0,158.3591,158.4577,158.2394,158.4577,4200.0
2016-09-29 13:25:00,225.04,225.04,224.86,224.92,2100.0,158.4506,158.4506,158.3239,158.3661,2100.0
2016-09-29 13:30:00,224.89,225.86,224.89,225.83,12105.0,158.345,159.028,158.345,159.0069,12105.0
2016-09-29 13:35:00,225.87,225.87,225.19,225.19,6663.0,159.035,159.035,158.5562,158.5562,6663.0
2016-09-29 13:40:00,225.26,225.43,225.1,225.43,4600.0,158.6055,158.7252,158.4929,158.7252,4600.0
2016-09-29 13:45:00,225.52,225.57,225.34,225.52,3900.0,158.7886,158.8238,158.6619,158.7886,3900.0
2016-09-29 13:50:00,225.47,225.71,225.47,225.64,5228.0,158.7534,158.9224,158.7534,158.8731,5228.0
2016-09-29 13:55:00,225.67,225.76,225.51,225.52,9220.0,158.8942,158.9576,158.7815,158.7886,9220.0
2016-09-29 14:00:00,225.59,225.63,225.45,225.52,5100.0,158.8379,158.866,158.7393,158.7886,5100.0
2016-09-29 14:05:00,225.57,225.79,225.54,225.74,8700.0,158.8238,158.9787,158.8027,158.9435,8700.0
2016-09-29 14:10:00,225.74,225.86,225.65,225.79,10086.0,158.9435,159.028,158.8801,158.9787,10086.0
2016-09-29 14:15:00,225.8,226.28,225.8,226.24,13616.0,158.9857,159.3237,158.9857,159.2955,13616.0
2016-09-29 14:20:00,226.26,226.39,226.22,226.32,7197.0,159.3096,159.4012,159.2815,159.3519,7197.0
2016-09-29 14:25:00,226.29,226.45,226.15,226.45,6992.0,159.3307,159.4434,159.2322,159.4434,6992.0
2016-09-29 14:30:00,226.47,226.49,226.26,226.39,5545.0,159.4575,159.4716,159.3096,159.4012,5545.0
2016-09-29 14:35:00,226.5,226.57,226.42,226.44,5520.0,159.4786,159.5279,159.4223,159.4364,5520.0
2016-09-29 14:40:00,226.49,226.61,226.35,226.35,6080.0,159.4716,159.5561,159.373,159.373,6080.0
2016-09-29 14:45:00,226.35,226.59,226.32,226.55,6253.0,159.373,159.542,159.3519,159.5138,6253.0
2016-09-29 14:50:00,226.58,226.58,226.33,226.37,4932.0,159.5349,159.5349,159.3589,159.3871,4932.0
2016-09-29 14:55:00,226.39,226.46,226.19,226.33,5610.0,159.4012,159.4504,159.2603,159.3589,5610.0
2016-09-29 15:00:00,226.3,226.56,226.25,226.42,8848.0,159.3378,159.5209,159.3026,159.4223,8848.0
2016-09-29 15:05:00,226.41,226.63,226.37,226.59,8616.0,159.4152,159.5701,159.3871,159.542,8616.0
2016-09-29 15:10:00,226.56,226.68,226.38,226.55,8900.0,159.5209,159.6053,159.3941,159.5138,8900.0
2016-09-29 15:15:00,226.6,226.6,226.27,226.27,6289.0,159.549,159.549,159.3167,159.3167,6289.0
2016-09-29 15:20:00,226.19,226.26,225.85,225.85,8529.0,159.2603,159.3096,159.0209,159.0209,8529.0
2016-09-29 15:25:00,225.87,225.9,225.4,225.88,8701.0,159.035,159.0561,158.7041,159.0421,8701.0
2016-09-29 15:30:00,225.92,225.92,225.74,225.84,13970.0,159.0702,159.0702,158.9435,159.0139,13970.0
2016-09-29 15:35:00,225.83,225.98,225.79,225.95,10473.0,159.0069,159.1125,158.9787,159.0914,10473.0
2016-09-29 15:40:00,225.95,226.02,225.42,225.65,8699.0,159.0914,159.1406,158.7182,158.8801,8699.0
2016-09-29 15:45:00,225.64,225.69,225.45,225.6,14258.0,158.8731,158.9083,158.7393,158.8449,14258.0
2016-09-29 15:50:00,225.58,225.58,225.39,225.52,13000.0,158.8308,158.8308,158.6971,158.7886,13000.0
2016-09-29 15:55:00,225.51,225.52,225.02,225.04,44006.0,158.7815,158.7886,158.4365,158.4506,44006.0
2016-09-30 09:30:00,226.37,227.77,226.26,226.29,19285.0,159.3871,160.3728,159.3096,159.3307,19285.0
2016-09-30 09:35:00,225.88,226.67,225.47,225.72,8200.0,159.0421,159.5983,158.7534,158.9294,8200.0
2016-09-30 09:40:00,225.88,226.48,225.67,225.67,12855.0,159.0421,159.4645,158.8942,158.8942,12855.0
2016-09-30 09:45:00,225.76,225.87,224.35,224.81,18476.0,158.9576,159.035,157.9648,158.2887,18476.0
2016-09-30 09:50:00,224.73,224.87,223.79,223.83,8980.0,158.2324,158.3309,157.5705,157.5987,8980.0
2016-09-30 09:55:00,223.96,224.29,223.42,223.61,9328.0,157.6902,157.9225,157.31,157.4438,9328.0
2016-09-30 10:00:00,223.61,223.96,223.49,223.87,11703.0,157.4438,157.6902,157.3593,157.6268,11703.0
2016-09-30 10:05:00,223.96,224.24,223.68,224.02,4576.0,157.6902,157.8873,157.493,157.7324,4576.0
2016-09-30 10:10:00,223.93,224.24,223.38,223.49,9909.0,157.6691,157.8873,157.2818,157.3593,9909.0
2016-09-30 10:15:00,223.35,223.68,223.02,223.02,6654.0,157.2607,157.493,157.0283,157.0283,6654.0
2016-09-30 10:20:00,223.19,223.39,223.13,223.22,11191.0,157.148,157.2889,157.1058,157.1692,11191.0
2016-09-30 10:25:00,223.34,223.58,223.31,223.55,5111.0,157.2537,157.4226,157.2325,157.4015,5111.0
2016-09-30 10:30:00,223.62,223.9,223.61,223.83,5700.0,157.4508,157.6479,157.4438,157.5987,5700.0
2016-09-30 10:35:00,223.94,224.19,223.68,223.77,7889.0,157.6761,157.8521,157.493,157.5564,7889.0
2016-09-30 10:40:00,223.78,223.98,223.65,223.94,15750.0,157.5635,157.7043,157.4719,157.6761,15750.0
2016-09-30 10:45:00,223.97,224.17,223.82,223.98,10084.0,157.6972,157.8381,157.5916,157.7043,10084.0
2016-09-30 10:50:00,223.86,224.11,223.86,223.95,8709.0,157.6198,157.7958,157.6198,157.6832,8709.0
2016-09-30 10:55:00,224.01,224.56,223.94,224.56,5296.0,157.7254,158.1127,157.6761,158.1127,5296.0
2016-09-30 11:00:00,224.66,224.66,224.29,224.49,6051.0,158.1831,158.1831,157.9225,158.0634,6051.0
2016-09-30 11:05:00,224.43,224.77,224.41,224.7,5497.0,158.0211,158.2605,158.007,158.2112,5497.0
2016-09-30 11:10:00,224.75,224.75,224.36,224.54,10698.0,158.2464,158.2464,157.9718,158.0986,10698.0
2016-09-30 11:15:00,224.42,224.42,224.12,224.29,7931.0,158.0141,158.0141,157.8029,157.9225,7931.0
2016-09-30 11:20:00,224.19,224.25,223.93,223.95,4717.0,157.8521,157.8944,157.6691,157.6832,4717.0
2016-09-30 11:25:00,223.94,223.95,223.41,223.5,7864.0,157.6761,157.6832,157.3029,157.3663,7864.0
2016-09-30 11:30:00,223.63,223.63,223.07,223.07,7078.0,157.4578,157.4578,157.0635,157.0635,7078.0
2016-09-30 11:35:00,223.18,223.38,223.04,223.18,12680.0,157.141,157.2818,157.0424,157.141,12680.0
2016-09-30 11:40:00,223.19,223.19,223.1,223.11,7021.0,157.148,157.148,157.0847,157.0917,7021.0
2016-09-30 11:45:00,223.14,223.25,223.01,223.24,10600.0,157.1128,157.1903,157.0213,157.1832,10600.0
2016-09-30 11:50:00,223.26,223.54,223.21,223.4,12100.0,157.1973,157.3945,157.1621,157.2959,12100.0
2016-09-30 11:55:00,223.3,223.51,223.15,223.44,10867.0,157.2255,157.3734,157.1199,157.3241,10867.0
2016-09-30 12:00:00,223.5,223.56,223.32,223.32,3433.0,157.3663,157.4086,157.2396,157.2396,3433.0
2016-09-30 12:05:00,223.32,223.5,223.32,223.49,5000.0,157.2396,157.3663,157.2396,157.3593,5000.0
2016-09-30 12:10:00,223.49,223.59,223.4,223.46,1900.0,157.3593,157.4297,157.2959,157.3381,1900.0
2016-09-30 12:15:00,223.58,223.79,223.58,223.79,5600.0,157.4226,157.5705,157.4226,157.5705,5600.0
2016-09-30 12:20:00,223.85,223.94,223.83,223.87,3800.0,157.6127,157.6761,157.5987,157.6268,3800.0
2016-09-30 12:25:00,223.82,224.15,223.81,224.1,4029.0,157.5916,157.824,157.5846,157.7888,4029.0
2016-09-30 12:30:00,224.06,224.41,224.06,224.17,4111.0,157.7606,158.007,157.7606,157.8381,4111.0
2016-09-30 12:35:00,224.19,224.34,224.01,224.26,3810.0,157.8521,157.9578,157.7254,157.9014,3810.0
2016-09-30 12:40:00,224.29,224.29,224.02,224.18,1700.0,157.9225,157.9225,157.7324,157.8451,1700.0
2016-09-30 12:45:00,224.25,224.3,224.12,224.19,3810.0,157.8944,157.9296,157.8029,157.8521,3810.0
2016-09-30 12:50:00,224.19,224.19,223.99,224.1,3311.0,157.8521,157.8521,157.7113,157.7888,3311.0
2016-09-30 12:55:00,224.19,224.22,224.04,224.07,5040.0,157.8521,157.8733,157.7465,157.7676,5040.0
2016-09-30 13:00:00,224.04,224.35,224.04,224.34,3046.0,157.7465,157.9648,157.7465,157.9578,3046.0
2016-09-30 13:05:00,224.43,224.46,224.04,224.14,3001.0,158.0211,158.0422,157.7465,157.8169,3001.0
2016-09-30 13:10:00,224.03,224.15,223.83,224.15,1500.0,157.7395,157.824,157.5987,157.824,1500.0
2016-09-30 13:15:00,224.2,224.23,224.03,224.2,7688.0,157.8592,157.8803,157.7395,157.8592,7688.0
2016-09-30 13:20:00,224.09,224.39,224.09,224.35,7196.0,157.7817,157.993,157.7817,157.9648,7196.0
2016-09-30 13:25:00,224.23,224.3,223.96,224.0,8779.0,157.8803,157.9296,157.6902,157.7184,8779.0
2016-09-30 13:30:00,224.01,224.27,223.9,224.27,9057.0,157.7254,157.9085,157.6479,157.9085,9057.0
2016-09-30 13:35:00,224.27,224.5,224.23,224.5,6121.0,157.9085,158.0704,157.8803,158.0704,6121.0
2016-09-30 13:40:00,224.45,224.58,224.27,224.58,4165.0,158.0352,158.1267,157.9085,158.1267,4165.0
2016-09-30 13:45:00,224.62,224.74,224.25,224.25,8598.0,158.1549,158.2394,157.8944,157.8944,8598.0
2016-09-30 13:50:00,224.25,224.31,224.13,224.21,4811.0,157.8944,157.9366,157.8099,157.8662,4811.0
2016-09-30 13:55:00,224.18,224.2,224.03,224.09,8775.0,157.8451,157.8592,157.7395,157.7817,8775.0
2016-09-30 14:00:00,224.13,224.27,223.99,224.27,6300.0,157.8099,157.9085,157.7113,157.9085,6300.0
2016-09-30 14:05:00,224.27,224.4,224.25,224.38,6839.0,157.9085,158.0,157.8944,157.9859,6839.0
2016-09-30 14:10:00,224.41,224.46,224.32,224.33,4505.0,158.007,158.0422,157.9437,157.9507,4505.0
2016-09-30 14:15:00,224.24,224.28,224.0,224.02,5427.0,157.8873,157.9155,157.7184,157.7324,5427.0
2016-09-30 14:20:00,224.09,224.12,223.85,223.89,9797.0,157.7817,157.8029,157.6127,157.6409,9797.0
2016-09-30 14:25:00,223.92,224.09,223.92,224.09,9074.0,157.662,157.7817,157.662,157.7817,9074.0
2016-09-30 14:30:00,224.09,224.25,223.86,223.88,12196.0,157.7817,157.8944,157.6198,157.6339,12196.0
2016-09-30 14:35:00,223.9,224.18,223.74,223.74,16381.0,157.6479,157.8451,157.5353,157.5353,16381.0
2016-09-30 14:40:00,223.78,223.82,223.6,223.7,15837.0,157.5635,157.5916,157.4367,157.5071,15837.0
2016-09-30 14:45:00,223.73,223.89,223.68,223.7,9065.0,157.5283,157.6409,157.493,157.5071,9065.0
2016-09-30 14:50:00,223.7,223.74,223.57,223.68,16606.0,157.5071,157.5353,157.4156,157.493,16606.0
2016-09-30 14:55:00,223.69,223.76,223.5,223.56,27255.0,157.5001,157.5494,157.3663,157.4086,27255.0
2016-09-30 15:00:00,223.52,223.71,223.52,223.63,6874.0,157.3804,157.5142,157.3804,157.4578,6874.0
2016-09-30 15:05:00,223.63,223.71,223.5,223.63,19874.0,157.4578,157.5142,157.3663,157.4578,19874.0
2016-09-30 15:10:00,223.66,223.83,223.63,223.68,8838.0,157.479,157.5987,157.4578,157.493,8838.0
2016-09-30 15:15:00,223.66,223.72,223.59,223.63,7020.0,157.479,157.5212,157.4297,157.4578,7020.0
2016-09-30 15:20:00,223.63,223.83,223.61,223.77,10029.0,157.4578,157.5987,157.4438,157.5564,10029.0
2016-09-30 15:25:00,223.77,223.87,223.71,223.83,5845.0,157.5564,157.6268,157.5142,157.5987,5845.0
2016-09-30 15:30:00,223.83,223.87,223.7,223.78,30000.0,157.5987,157.6268,157.5071,157.5635,30000.0
2016-09-30 15:35:00,223.77,223.95,223.75,223.91,22972.0,157.5564,157.6832,157.5423,157.655,22972.0
2016-09-30 15:40:00,223.93,224.15,223.88,223.89,29102.0,157.6691,157.824,157.6339,157.6409,29102.0
2016-09-30 15:45:00,223.91,224.02,223.69,223.76,20976.0,157.655,157.7324,157.5001,157.5494,20976.0
2016-09-30 15:50:00,223.76,223.95,223.63,223.65,25745.0,157.5494,157.6832,157.4578,157.4719,25745.0
2016-09-30 15:55:00,223.64,223.65,223.14,223.15,68779.0,157.4649,157.4719,157.1128,157.1199,68779.0
2016-10-03 09:30:00,222.6,222.6,220.85,221.32,14132.0,156.7326,156.7326,155.5004,155.8314,14132.0
2016-10-03 09:35:00,221.29,221.53,220.59,221.37,5889.0,155.8102,155.9792,155.3174,155.8666,5889.0
2016-10-03 09:40:00,221.26,221.57,220.23,220.23,7950.0,155.7891,156.0074,155.0639,155.0639,7950.0
2016-10-03 09:45:00,220.39,220.45,219.85,220.02,7867.0,155.1766,155.2188,154.7963,154.916,7867.0
2016-10-03 09:50:00,219.86,220.25,219.6,220.25,5363.0,154.8034,155.078,154.6203,155.078,5363.0
2016-10-03 09:55:00,220.15,220.15,219.5,219.54,5819.0,155.0076,155.0076,154.5499,154.5781,5819.0
2016-10-03 10:00:00,219.58,220.42,219.41,219.81,13770.0,154.6062,155.1977,154.4865,154.7682,13770.0
2016-10-03 10:05:00,220.0,220.56,219.81,220.28,8273.0,154.902,155.2963,154.7682,155.0991,8273.0
2016-10-03 10:10:00,220.33,220.4,219.86,219.86,3461.0,155.1343,155.1836,154.8034,154.8034,3461.0
2016-10-03 10:15:00,219.83,220.07,219.68,220.07,3520.0,154.7823,154.9512,154.6766,154.9512,3520.0
2016-10-03 10:20:00,220.07,220.15,219.89,219.89,3100.0,154.9512,155.0076,154.8245,154.8245,3100.0
2016-10-03 10:25:00,220.04,220.53,219.85,219.85,5138.0,154.9301,155.2751,154.7963,154.7963,5138.0
2016-10-03 10:30:00,220.04,220.05,219.67,219.85,12923.0,154.9301,154.9372,154.6696,154.7963,12923.0
2016-10-03 10:35:00,219.93,219.93,219.33,219.43,5011.0,154.8527,154.8527,154.4302,154.5006,5011.0
2016-10-03 10:40:00,219.41,219.41,218.81,218.88,2759.0,154.4865,154.4865,154.0641,154.1134,2759.0
2016-10-03 10:45:00,218.87,218.93,218.55,218.72,10305.0,154.1063,154.1486,153.881,154.0007,10305.0
2016-10-03 10:50:00,218.8,219.1,218.6,218.75,4175.0,154.057,154.2683,153.9162,154.0218,4175.0
2016-10-03 10:55:00,218.78,219.03,218.56,218.57,1981.0,154.043,154.219,153.8881,153.8951,1981.0
2016-10-03 11:00:00,218.57,218.61,218.27,218.28,7079.0,153.8951,153.9233,153.6839,153.6909,7079.0
2016-10-03 11:05:00,218.29,218.3,217.92,218.19,6887.0,153.6979,153.705,153.4374,153.6275,6887.0
2016-10-03 11:10:00,218.09,218.21,218.05,218.16,3633.0,153.5571,153.6416,153.529,153.6064,3633.0
2016-10-03 11:15:00,218.23,218.39,218.05,218.24,2700.0,153.6557,153.7684,153.529,153.6627,2700.0
2016-10-03 11:20:00,218.17,218.17,217.84,217.99,4969.0,153.6135,153.6135,153.3811,153.4867,4969.0
2016-10-03 11:25:00,218.0,218.13,217.99,218.0,3818.0,153.4938,153.5853,153.4867,153.4938,3818.0
2016-10-03 11:30:00,218.05,218.2,217.99,218.11,1900.0,153.529,153.6346,153.4867,153.5712,1900.0
2016-10-03 11:35:00,218.0,218.1,217.83,217.84,4948.0,153.4938,153.5642,153.3741,153.3811,4948.0
2016-10-03 11:40:00,217.83,218.11,217.83,217.93,4170.0,153.3741,153.5712,153.3741,153.4445,4170.0
2016-10-03 11:45:00,217.85,218.02,217.63,217.92,3280.0,153.3881,153.5078,153.2332,153.4374,3280.0
2016-10-03 11:50:00,217.88,218.27,217.79,218.1,6098.0,153.4093,153.6839,153.3459,153.5642,6098.0
2016-10-03 11:55:00,218.01,218.79,218.01,218.57,4155.0,153.5008,154.05,153.5008,153.8951,4155.0
2016-10-03 12:00:00,218.3,218.36,218.11,218.11,4841.0,153.705,153.7472,153.5712,153.5712,4841.0
2016-10-03 12:05:00,218.18,218.36,218.12,218.19,5125.0,153.6205,153.7472,153.5783,153.6275,5125.0
2016-10-03 12:10:00,218.14,218.24,217.85,217.96,6100.0,153.5923,153.6627,153.3881,153.4656,6100.0
2016-10-03 12:15:00,218.06,218.07,217.66,217.85,4664.0,153.536,153.543,153.2544,153.3881,4664.0
2016-10-03 12:20:00,217.79,217.81,217.4,217.53,7312.0,153.3459,153.36,153.0713,153.1628,7312.0
2016-10-03 12:25:00,217.44,217.73,217.42,217.47,3686.0,153.0995,153.3037,153.0854,153.1206,3686.0
2016-10-03 12:30:00,217.44,217.56,217.23,217.35,4687.0,153.0995,153.184,152.9516,153.0361,4687.0
2016-10-03 12:35:00,217.37,217.62,217.36,217.42,3841.0,153.0502,153.2262,153.0431,153.0854,3841.0
2016-10-03 12:40:00,217.32,217.75,217.32,217.75,3278.0,153.015,153.3177,153.015,153.3177,3278.0
2016-10-03 12:45:00,217.9,218.25,217.85,218.18,13603.0,153.4234,153.6698,153.3881,153.6205,13603.0
2016-10-03 12:50:00,218.19,218.27,218.08,218.16,4500.0,153.6275,153.6839,153.5501,153.6064,4500.0
2016-10-03 12:55:00,218.16,218.44,218.08,218.4,4256.0,153.6064,153.8036,153.5501,153.7754,4256.0
2016-10-03 13:00:00,218.41,218.43,218.11,218.14,4718.0,153.7824,153.7965,153.5712,153.5923,4718.0
2016-10-03 13:05:00,218.14,218.58,218.14,218.48,10400.0,153.5923,153.9021,153.5923,153.8317,10400.0
2016-10-03 13:10:00,218.54,219.04,218.4,218.92,5893.0,153.874,154.226,153.7754,154.1415,5893.0
2016-10-03 13:15:00,218.77,218.83,218.56,218.75,3540.0,154.0359,154.0782,153.8881,154.0218,3540.0
2016-10-03 13:20:00,218.73,218.94,218.55,218.84,3898.0,154.0078,154.1556,153.881,154.0852,3898.0
2016-10-03 13:25:00,218.81,219.13,218.49,218.52,10300.0,154.0641,154.2894,153.8388,153.8599,10300.0
2016-10-03 13:30:00,218.54,218.67,218.53,218.54,2600.0,153.874,153.9655,153.8669,153.874,2600.0
2016-10-03 13:35:00,218.58,218.61,218.33,218.53,3700.0,153.9021,153.9233,153.7261,153.8669,3700.0
2016-10-03 13:40:00,218.48,218.5,218.23,218.31,6726.0,153.8317,153.8458,153.6557,153.712,6726.0
2016-10-03 13:45:00,218.18,218.36,218.13,218.22,4020.0,153.6205,153.7472,153.5853,153.6487,4020.0
2016-10-03 13:50:00,218.28,218.28,218.16,218.23,1300.0,153.6909,153.6909,153.6064,153.6557,1300.0
2016-10-03 13:55:00,218.18,218.54,218.18,218.36,7677.0,153.6205,153.874,153.6205,153.7472,7677.0
2016-10-03 14:00:00,218.36,218.4,217.99,218.0,3855.0,153.7472,153.7754,153.4867,153.4938,3855.0
2016-10-03 14:05:00,218.06,218.06,217.68,217.76,3755.0,153.536,153.536,153.2684,153.3248,3755.0
2016-10-03 14:10:00,217.7,217.74,217.61,217.61,4185.0,153.2825,153.3107,153.2192,153.2192,4185.0
2016-10-03 14:15:00,217.63,217.63,217.43,217.43,1988.0,153.2332,153.2332,153.0924,153.0924,1988.0
2016-10-03 14:20:00,217.43,217.85,217.43,217.85,3921.0,153.0924,153.3881,153.0924,153.3881,3921.0
2016-10-03 14:25:00,217.93,217.93,217.56,217.72,3205.0,153.4445,153.4445,153.184,153.2966,3205.0
2016-10-03 14:30:00,217.83,218.17,217.78,218.17,3191.0,153.3741,153.6135,153.3389,153.6135,3191.0
2016-10-03 14:35:00,218.02,218.05,217.64,217.65,3457.0,153.5078,153.529,153.2403,153.2473,3457.0
2016-10-03 14:40:00,217.66,217.94,217.66,217.73,2170.0,153.2544,153.4515,153.2544,153.3037,2170.0
2016-10-03 14:45:00,217.67,217.91,217.46,217.54,5129.0,153.2614,153.4304,153.1135,153.1699,5129.0
2016-10-03 14:50:00,217.53,217.76,217.34,217.36,4757.0,153.1628,153.3248,153.0291,153.0431,4757.0
2016-10-03 14:55:00,217.34,217.43,217.16,217.16,6983.0,153.0291,153.0924,152.9023,152.9023,6983.0
2016-10-03 15:00:00,217.24,217.3,217.11,217.2,5907.0,152.9586,153.0009,152.8671,152.9305,5907.0
2016-10-03 15:05:00,217.17,217.26,216.89,217.16,8149.0,152.9094,152.9727,152.7122,152.9023,8149.0
2016-10-03 15:10:00,217.21,217.38,217.05,217.33,3944.0,152.9375,153.0572,152.8249,153.022,3944.0
2016-10-03 15:15:00,217.28,217.33,217.07,217.16,4139.0,152.9868,153.022,152.8389,152.9023,4139.0
2016-10-03 15:20:00,217.17,217.28,216.96,216.96,5660.0,152.9094,152.9868,152.7615,152.7615,5660.0
2016-10-03 15:25:00,217.01,217.16,216.84,216.92,8079.0,152.7967,152.9023,152.677,152.7333,8079.0
2016-10-03 15:30:00,216.88,217.12,216.85,217.1,14073.0,152.7052,152.8742,152.684,152.8601,14073.0
2016-10-03 15:35:00,217.17,217.21,216.98,217.0,6416.0,152.9094,152.9375,152.7756,152.7897,6416.0
2016-10-03 15:40:00,217.02,217.34,216.99,217.31,9447.0,152.8037,153.0291,152.7826,153.0079,9447.0
2016-10-03 15:45:00,217.31,217.42,216.91,217.09,18907.0,153.0079,153.0854,152.7263,152.853,18907.0
2016-10-03 15:50:00,217.09,217.28,216.86,216.86,21370.0,152.853,152.9868,152.6911,152.6911,21370.0
2016-10-03 15:55:00,216.88,216.98,216.5,216.61,34280.0,152.7052,152.7756,152.4376,152.5151,34280.0
2016-10-04 09:30:00,218.91,218.91,214.22,215.08,22304.0,154.1345,154.1345,150.8323,151.4378,22304.0
2016-10-04 09:35:00,214.97,215.94,214.95,214.95,8290.0,151.3603,152.0433,151.3463,151.3463,8290.0
2016-10-04 09:40:00,215.39,215.4,214.52,214.81,4701.0,151.6561,151.6631,151.0435,151.2477,4701.0
2016-10-04 09:45:00,214.86,215.07,214.4,214.69,4558.0,151.2829,151.4307,150.959,151.1632,4558.0
2016-10-04 09:50:00,214.52,214.68,214.38,214.4,3189.0,151.0435,151.1561,150.9449,150.959,3189.0
2016-10-04 09:55:00,214.23,214.53,214.0,214.53,4453.0,150.8393,151.0505,150.6774,151.0505,4453.0
2016-10-04 10:00:00,214.43,214.77,214.33,214.71,6008.0,150.9801,151.2195,150.9097,151.1773,6008.0
2016-10-04 10:05:00,214.68,215.15,214.68,215.03,6176.0,151.1561,151.4871,151.1561,151.4026,6176.0
2016-10-04 10:10:00,214.94,214.95,214.65,214.7,6446.0,151.3392,151.3463,151.135,151.1702,6446.0
2016-10-04 10:15:00,214.57,214.93,214.51,214.79,4943.0,151.0787,151.3322,151.0365,151.2336,4943.0
2016-10-04 10:20:00,214.69,215.04,214.68,215.04,8563.0,151.1632,151.4096,151.1561,151.4096,8563.0
2016-10-04 10:25:00,215.03,215.07,214.61,214.91,2898.0,151.4026,151.4307,151.1069,151.3181,2898.0
2016-10-04 10:30:00,214.9,214.9,214.61,214.73,2300.0,151.3111,151.3111,151.1069,151.1914,2300.0
2016-10-04 10:35:00,214.65,214.65,214.16,214.32,6147.0,151.135,151.135,150.79,150.9027,6147.0
2016-10-04 10:40:00,214.22,214.38,214.16,214.28,2757.0,150.8323,150.9449,150.79,150.8745,2757.0
2016-10-04 10:45:00,214.28,214.29,213.84,213.91,5200.0,150.8745,150.8815,150.5647,150.614,5200.0
2016-10-04 10:50:00,213.75,213.9,213.62,213.9,3437.0,150.5013,150.607,150.4098,150.607,3437.0
2016-10-04 10:55:00,213.87,213.89,213.29,213.29,11656.0,150.5858,150.5999,150.1774,150.1774,11656.0
2016-10-04 11:00:00,213.47,213.51,213.16,213.51,4601.0,150.3042,150.3324,150.0859,150.3324,4601.0
2016-10-04 11:05:00,213.47,213.65,213.35,213.5,8302.0,150.3042,150.4309,150.2197,150.3253,8302.0
2016-10-04 11:10:00,213.36,213.6,213.36,213.54,2400.0,150.2267,150.3957,150.2267,150.3535,2400.0
2016-10-04 11:15:00,213.33,213.57,213.08,213.43,6098.0,150.2056,150.3746,150.0296,150.276,6098.0
2016-10-04 11:20:00,213.52,214.42,213.51,214.24,6124.0,150.3394,150.9731,150.3324,150.8463,6124.0
2016-10-04 11:25:00,214.19,214.19,214.01,214.01,4479.0,150.8111,150.8111,150.6844,150.6844,4479.0
2016-10-04 11:30:00,214.13,214.34,214.13,214.27,3900.0,150.7689,150.9168,150.7689,150.8675,3900.0
2016-10-04 11:35:00,214.33,214.33,213.28,213.28,10344.0,150.9097,150.9097,150.1704,150.1704,10344.0
2016-10-04 11:40:00,213.35,213.97,213.05,213.06,21619.0,150.2197,150.6562,150.0085,150.0155,21619.0
2016-10-04 11:45:00,213.07,213.16,212.73,213.02,30692.0,150.0225,150.0859,149.7832,149.9873,30692.0
2016-10-04 11:50:00,212.89,212.89,212.5,212.72,10218.0,149.8958,149.8958,149.6212,149.7761,10218.0
2016-10-04 11:55:00,212.68,212.68,212.34,212.34,14720.0,149.7479,149.7479,149.5086,149.5086,14720.0
2016-10-04 12:00:00,212.18,212.19,211.89,211.99,6272.0,149.3959,149.4029,149.1917,149.2621,6272.0
2016-10-04 12:05:00,212.03,212.04,211.76,211.84,13809.0,149.2903,149.2973,149.1002,149.1565,13809.0
2016-10-04 12:10:00,211.84,212.07,211.79,212.02,6377.0,149.1565,149.3184,149.1213,149.2832,6377.0
2016-10-04 12:15:00,212.0,212.1,211.94,212.1,10784.0,149.2692,149.3396,149.2269,149.3396,10784.0
2016-10-04 12:20:00,212.12,212.19,211.92,212.1,3100.0,149.3537,149.4029,149.2128,149.3396,3100.0
2016-10-04 12:25:00,212.05,212.46,212.03,212.33,4898.0,149.3044,149.593,149.2903,149.5015,4898.0
2016-10-04 12:30:00,212.35,212.35,212.01,212.07,4400.0,149.5156,149.5156,149.2762,149.3184,4400.0
2016-10-04 12:35:00,212.1,212.77,212.05,212.77,4600.0,149.3396,149.8113,149.3044,149.8113,4600.0
2016-10-04 12:40:00,212.65,212.8,212.38,212.38,3641.0,149.7268,149.8324,149.5367,149.5367,3641.0
2016-10-04 12:45:00,212.46,212.64,212.22,212.22,3678.0,149.593,149.7198,149.4241,149.4241,3678.0
2016-10-04 12:50:00,212.23,212.56,212.12,212.56,7502.0,149.4311,149.6635,149.3537,149.6635,7502.0
2016-10-04 12:55:00,212.56,212.56,212.31,212.31,3152.0,149.6635,149.6635,149.4874,149.4874,3152.0
2016-10-04 13:00:00,212.32,212.35,212.02,212.03,4315.0,149.4945,149.5156,149.2832,149.2903,4315.0
2016-10-04 13:05:00,212.03,212.03,211.85,211.96,3064.0,149.2903,149.2903,149.1635,149.241,3064.0
2016-10-04 13:10:00,211.86,212.1,211.86,211.98,4770.0,149.1706,149.3396,149.1706,149.2551,4770.0
2016-10-04 13:15:00,211.99,212.17,211.94,211.94,5883.0,149.2621,149.3889,149.2269,149.2269,5883.0
2016-10-04 13:20:00,212.01,212.01,211.51,211.69,4187.0,149.2762,149.2762,148.9242,149.0509,4187.0
2016-10-04 13:25:00,211.66,211.9,211.54,211.8,5539.0,149.0298,149.1988,148.9453,149.1283,5539.0
2016-10-04 13:30:00,211.85,211.98,211.76,211.98,4361.0,149.1635,149.2551,149.1002,149.2551,4361.0
2016-10-04 13:35:00,211.97,212.23,211.92,212.1,3800.0,149.248,149.4311,149.2128,149.3396,3800.0
2016-10-04 13:40:00,212.05,212.08,211.77,212.0,6560.0,149.3044,149.3255,149.1072,149.2692,6560.0
2016-10-04 13:45:00,212.0,212.03,211.83,212.02,3100.0,149.2692,149.2903,149.1495,149.2832,3100.0
2016-10-04 13:50:00,212.02,212.07,211.75,212.0,11384.0,149.2832,149.3184,149.0931,149.2692,11384.0
2016-10-04 13:55:00,211.93,212.0,211.84,211.89,3467.0,149.2199,149.2692,149.1565,149.1917,3467.0
2016-10-04 14:00:00,211.81,212.11,211.78,212.11,4800.0,149.1354,149.3466,149.1143,149.3466,4800.0
2016-10-04 14:05:00,212.12,212.12,211.82,211.82,2182.0,149.3537,149.3537,149.1424,149.1424,2182.0
2016-10-04 14:10:00,211.82,211.82,211.49,211.7,6783.0,149.1424,149.1424,148.9101,149.0579,6783.0
2016-10-04 14:15:00,211.69,211.87,211.69,211.81,1600.0,149.0509,149.1776,149.0509,149.1354,1600.0
2016-10-04 14:20:00,211.75,211.78,211.51,211.67,3625.0,149.0931,149.1143,148.9242,149.0368,3625.0
2016-10-04 14:25:00,211.73,211.73,211.49,211.59,4600.0,149.0791,149.0791,148.9101,148.9805,4600.0
2016-10-04 14:30:00,211.51,211.98,211.45,211.85,3758.0,148.9242,149.2551,148.8819,149.1635,3758.0
2016-10-04 14:35:00,211.84,211.94,211.69,211.85,6558.0,149.1565,149.2269,149.0509,149.1635,6558.0
2016-10-04 14:40:00,211.79,211.89,211.68,211.8,5588.0,149.1213,149.1917,149.0438,149.1283,5588.0
2016-10-04 14:45:00,211.73,211.74,211.47,211.47,4800.0,149.0791,149.0861,148.896,148.896,4800.0
2016-10-04 14:50:00,211.47,211.81,211.45,211.69,6700.0,148.896,149.1354,148.8819,149.0509,6700.0
2016-10-04 14:55:00,211.67,211.79,211.46,211.5,10631.0,149.0368,149.1213,148.8889,148.9171,10631.0
2016-10-04 15:00:00,211.44,211.77,211.4,211.67,9207.0,148.8749,149.1072,148.8467,149.0368,9207.0
2016-10-04 15:05:00,211.66,211.85,211.52,211.56,9140.0,149.0298,149.1635,148.9312,148.9594,9140.0
2016-10-04 15:10:00,211.61,211.69,211.56,211.63,6918.0,148.9946,149.0509,148.9594,149.0086,6918.0
2016-10-04 15:15:00,211.6,211.71,211.53,211.65,7139.0,148.9875,149.065,148.9382,149.0227,7139.0
2016-10-04 15:20:00,211.72,211.88,211.66,211.83,10077.0,149.072,149.1847,149.0298,149.1495,10077.0
2016-10-04 15:25:00,211.79,212.11,211.77,212.07,17914.0,149.1213,149.3466,149.1072,149.3184,17914.0
2016-10-04 15:30:00,212.09,212.25,211.9,212.22,10795.0,149.3325,149.4452,149.1988,149.4241,10795.0
2016-10-04 15:35:00,212.18,212.25,212.02,212.22,9210.0,149.3959,149.4452,149.2832,149.4241,9210.0
2016-10-04 15:40:00,212.24,212.53,212.23,212.45,11388.0,149.4381,149.6423,149.4311,149.586,11388.0
2016-10-04 15:45:00,212.4,212.48,212.16,212.27,14136.0,149.5508,149.6071,149.3818,149.4593,14136.0
2016-10-04 15:50:00,212.24,212.61,212.17,212.59,13995.0,149.4381,149.6987,149.3889,149.6846,13995.0
2016-10-04 15:55:00,212.61,212.71,212.54,212.65,45124.0,149.6987,149.7691,149.6494,149.7268,45124.0
2016-10-05 09:30:00,213.49,214.85,213.11,214.37,12354.0,150.3183,151.2758,150.0507,150.9379,12354.0
2016-10-05 09:35:00,214.01,214.29,212.03,212.05,16933.0,150.6844,150.8815,149.2903,149.3044,16933.0
2016-10-05 09:40:00,212.05,212.66,211.96,212.02,10467.0,149.3044,149.7339,149.241,149.2832,10467.0
2016-10-05 09:45:00,212.01,212.2,211.53,211.63,12380.0,149.2762,149.41,148.9382,149.0086,12380.0
2016-10-05 09:50:00,211.61,211.65,211.09,211.39,5699.0,148.9946,149.0227,148.6284,148.8397,5699.0
2016-10-05 09:55:00,211.54,211.69,211.25,211.5,5834.0,148.9453,149.0509,148.7411,148.9171,5834.0
2016-10-05 10:00:00,211.62,211.62,211.15,211.18,4741.0,149.0016,149.0016,148.6707,148.6918,4741.0
2016-10-05 10:05:00,211.33,211.37,210.87,210.87,4426.0,148.7974,148.8256,148.4735,148.4735,4426.0
2016-10-05 10:10:00,210.84,210.85,210.0,210.04,15179.0,148.4524,148.4594,147.861,147.8891,15179.0
2016-10-05 10:15:00,210.0,210.14,209.35,209.46,13818.0,147.861,147.9595,147.4033,147.4807,13818.0
2016-10-05 10:20:00,209.56,210.0,209.39,210.0,9058.0,147.5512,147.861,147.4315,147.861,9058.0
2016-10-05 10:25:00,209.92,210.23,209.74,209.78,24576.0,147.8046,148.0229,147.6779,147.7061,24576.0
2016-10-05 10:30:00,209.74,209.74,209.07,209.07,13649.0,147.6779,147.6779,147.2061,147.2061,13649.0
2016-10-05 10:35:00,209.07,209.34,208.99,209.23,23794.0,147.2061,147.3963,147.1498,147.3188,23794.0
2016-10-05 10:40:00,209.2,209.38,208.98,209.02,20385.0,147.2977,147.4244,147.1428,147.1709,20385.0
2016-10-05 10:45:00,209.04,209.04,208.62,208.88,4430.0,147.185,147.185,146.8893,147.0724,4430.0
2016-10-05 10:50:00,208.74,209.06,208.74,208.89,3897.0,146.9738,147.1991,146.9738,147.0794,3897.0
2016-10-05 10:55:00,208.89,209.07,208.71,208.95,5970.0,147.0794,147.2061,146.9527,147.1217,5970.0
2016-10-05 11:00:00,208.99,209.06,208.8,208.93,4823.0,147.1498,147.1991,147.016,147.1076,4823.0
2016-10-05 11:05:00,208.94,209.18,208.87,209.18,6978.0,147.1146,147.2836,147.0653,147.2836,6978.0
2016-10-05 11:10:00,209.28,209.29,209.11,209.27,12064.0,147.354,147.3611,147.2343,147.347,12064.0
2016-10-05 11:15:00,209.29,209.32,208.87,208.87,11385.0,147.3611,147.3822,147.0653,147.0653,11385.0
2016-10-05 11:20:00,208.92,209.08,208.8,208.98,4554.0,147.1005,147.2132,147.016,147.1428,4554.0
2016-10-05 11:25:00,208.95,209.48,208.95,209.42,5059.0,147.1217,147.4948,147.1217,147.4526,5059.0
2016-10-05 11:30:00,209.42,209.42,209.13,209.13,4054.0,147.4526,147.4526,147.2484,147.2484,4054.0
2016-10-05 11:35:00,209.18,209.18,208.79,208.79,2519.0,147.2836,147.2836,147.009,147.009,2519.0
2016-10-05 11:40:00,208.71,208.82,208.69,208.72,4389.0,146.9527,147.0301,146.9386,146.9597,4389.0
2016-10-05 11:45:00,208.65,208.68,208.38,208.52,10749.0,146.9104,146.9315,146.7203,146.8189,10749.0
2016-10-05 11:50:00,208.51,208.77,208.31,208.37,13469.0,146.8119,146.9949,146.671,146.7133,13469.0
2016-10-05 11:55:00,208.44,208.91,208.43,208.85,4981.0,146.7626,147.0935,146.7555,147.0512,4981.0
2016-10-05 12:00:00,208.92,209.01,208.87,208.92,8844.0,147.1005,147.1639,147.0653,147.1005,8844.0
2016-10-05 12:05:00,208.97,209.1,208.63,208.63,6772.0,147.1357,147.2273,146.8963,146.8963,6772.0
2016-10-05 12:10:00,208.68,208.86,208.6,208.6,2595.0,146.9315,147.0583,146.8752,146.8752,2595.0
2016-10-05 12:15:00,208.65,208.84,208.65,208.8,700.0,146.9104,147.0442,146.9104,147.016,700.0
2016-10-05 12:20:00,208.78,208.9,208.67,208.75,6281.0,147.002,147.0865,146.9245,146.9808,6281.0
2016-10-05 12:25:00,208.71,208.98,208.71,208.8,3100.0,146.9527,147.1428,146.9527,147.016,3100.0
2016-10-05 12:30:00,208.65,208.9,208.65,208.83,1568.0,146.9104,147.0865,146.9104,147.0372,1568.0
2016-10-05 12:35:00,208.82,208.86,208.6,208.85,4265.0,147.0301,147.0583,146.8752,147.0512,4265.0
2016-10-05 12:40:00,208.87,209.04,208.73,208.83,9817.0,147.0653,147.185,146.9668,147.0372,9817.0
2016-10-05 12:45:00,208.93,209.06,208.81,209.0,5819.0,147.1076,147.1991,147.0231,147.1569,5819.0
2016-10-05 12:50:00,208.98,209.24,208.96,209.24,3660.0,147.1428,147.3258,147.1287,147.3258,3660.0
2016-10-05 12:55:00,209.22,209.76,209.17,209.72,34177.0,147.3118,147.692,147.2766,147.6638,34177.0
2016-10-05 13:00:00,209.67,209.96,209.58,209.77,9668.0,147.6286,147.8328,147.5652,147.699,9668.0
2016-10-05 13:05:00,209.87,209.9,209.5,209.64,4366.0,147.7694,147.7906,147.5089,147.6075,4366.0
2016-10-05 13:10:00,209.59,209.75,209.59,209.72,11171.0,147.5723,147.6849,147.5723,147.6638,11171.0
2016-10-05 13:15:00,209.68,209.9,209.68,209.83,8193.0,147.6356,147.7906,147.6356,147.7413,8193.0
2016-10-05 13:20:00,209.87,210.1,209.69,210.02,4715.0,147.7694,147.9314,147.6427,147.875,4715.0
2016-10-05 13:25:00,209.98,210.03,209.93,209.93,3804.0,147.8469,147.8821,147.8117,147.8117,3804.0
2016-10-05 13:30:00,209.86,209.86,209.34,209.34,4876.0,147.7624,147.7624,147.3963,147.3963,4876.0
2016-10-05 13:35:00,209.33,209.56,209.26,209.34,7274.0,147.3892,147.5512,147.3399,147.3963,7274.0
2016-10-05 13:40:00,209.31,209.47,209.24,209.36,2587.0,147.3751,147.4878,147.3258,147.4103,2587.0
2016-10-05 13:45:00,209.31,209.41,209.31,209.36,2500.0,147.3751,147.4455,147.3751,147.4103,2500.0
2016-10-05 13:50:00,209.46,209.53,209.43,209.52,1995.0,147.4807,147.53,147.4596,147.523,1995.0
2016-10-05 13:55:00,209.52,209.66,209.52,209.54,2700.0,147.523,147.6216,147.523,147.5371,2700.0
2016-10-05 14:00:00,209.51,209.75,209.32,209.7,9100.0,147.516,147.6849,147.3822,147.6497,9100.0
2016-10-05 14:05:00,209.68,209.79,209.59,209.62,2052.0,147.6356,147.7131,147.5723,147.5934,2052.0
2016-10-05 14:10:00,209.6,209.65,209.43,209.48,7649.0,147.5793,147.6145,147.4596,147.4948,7649.0
2016-10-05 14:15:00,209.42,209.5,209.33,209.33,4016.0,147.4526,147.5089,147.3892,147.3892,4016.0
2016-10-05 14:20:00,209.27,209.32,209.14,209.16,3800.0,147.347,147.3822,147.2554,147.2695,3800.0
2016-10-05 14:25:00,209.17,209.28,209.05,209.11,6997.0,147.2766,147.354,147.1921,147.2343,6997.0
2016-10-05 14:30:00,209.18,209.19,209.01,209.03,4694.0,147.2836,147.2906,147.1639,147.178,4694.0
2016-10-05 14:35:00,209.0,209.03,208.97,208.99,3768.0,147.1569,147.178,147.1357,147.1498,3768.0
2016-10-05 14:40:00,209.04,209.04,208.91,208.92,7815.0,147.185,147.185,147.0935,147.1005,7815.0
2016-10-05 14:45:00,208.89,209.09,208.86,209.09,3964.0,147.0794,147.2202,147.0583,147.2202,3964.0
2016-10-05 14:50:00,209.05,209.12,208.97,208.98,2855.0,147.1921,147.2414,147.1357,147.1428,2855.0
2016-10-05 14:55:00,208.96,209.18,208.91,209.11,4288.0,147.1287,147.2836,147.0935,147.2343,4288.0
2016-10-05 15:00:00,209.19,209.33,209.15,209.28,4431.0,147.2906,147.3892,147.2625,147.354,4431.0
2016-10-05 15:05:00,209.37,209.76,209.37,209.74,14908.0,147.4174,147.692,147.4174,147.6779,14908.0
2016-10-05 15:10:00,209.71,209.71,209.51,209.57,3212.0,147.6568,147.6568,147.516,147.5582,3212.0
2016-10-05 15:15:00,209.6,209.63,209.37,209.38,5509.0,147.5793,147.6004,147.4174,147.4244,5509.0
2016-10-05 15:20:00,209.37,209.67,209.2,209.6,8838.0,147.4174,147.6286,147.2977,147.5793,8838.0
2016-10-05 15:25:00,209.61,209.68,209.48,209.51,4921.0,147.5864,147.6356,147.4948,147.516,4921.0
2016-10-05 15:30:00,209.47,209.74,209.45,209.72,7431.0,147.4878,147.6779,147.4737,147.6638,7431.0
2016-10-05 15:35:00,209.72,209.72,209.41,209.45,13536.0,147.6638,147.6638,147.4455,147.4737,13536.0
2016-10-05 15:40:00,209.44,209.62,209.35,209.62,10839.0,147.4667,147.5934,147.4033,147.5934,10839.0
2016-10-05 15:45:00,209.62,209.66,209.05,209.17,16130.0,147.5934,147.6216,147.1921,147.2766,16130.0
2016-10-05 15:50:00,209.16,209.16,208.93,208.93,9136.0,147.2695,147.2695,147.1076,147.1076,9136.0
2016-10-05 15:55:00,208.89,208.95,208.74,208.89,25740.0,147.0794,147.1217,146.9738,147.0794,25740.0
2016-10-06 09:30:00,209.52,209.52,207.06,207.76,32065.0,147.523,147.523,145.7909,146.2838,32065.0
2016-10-06 09:35:00,207.31,208.58,207.31,208.28,13285.0,145.9669,146.8611,145.9669,146.6499,13285.0
2016-10-06 09:40:00,208.09,209.64,208.08,208.64,10656.0,146.5161,147.6075,146.5091,146.9034,10656.0
2016-10-06 09:45:00,208.74,209.61,208.52,209.6,9500.0,146.9738,147.5864,146.8189,147.5793,9500.0
2016-10-06 09:50:00,209.6,209.6,209.08,209.51,28789.0,147.5793,147.5793,147.2132,147.516,28789.0
2016-10-06 09:55:00,209.18,209.48,208.55,208.55,13268.0,147.2836,147.4948,146.84,146.84,13268.0
2016-10-06 10:00:00,208.73,210.18,208.73,209.77,12748.0,146.9668,147.9877,146.9668,147.699,12748.0
2016-10-06 10:05:00,209.75,209.92,209.22,209.74,9546.0,147.6849,147.8046,147.3118,147.6779,9546.0
2016-10-06 10:10:00,209.58,209.65,208.96,209.5,8601.0,147.5652,147.6145,147.1287,147.5089,8601.0
2016-10-06 10:15:00,209.39,209.67,209.24,209.67,10165.0,147.4315,147.6286,147.3258,147.6286,10165.0
2016-10-06 10:20:00,209.61,210.05,209.33,210.05,7315.0,147.5864,147.8962,147.3892,147.8962,7315.0
2016-10-06 10:25:00,210.05,210.83,210.0,210.83,8470.0,147.8962,148.4454,147.861,148.4454,8470.0
2016-10-06 10:30:00,210.66,211.2,210.63,211.18,6385.0,148.3257,148.7059,148.3045,148.6918,6385.0
2016-10-06 10:35:00,211.13,211.37,211.1,211.3,24001.0,148.6566,148.8256,148.6355,148.7763,24001.0
2016-10-06 10:40:00,211.25,211.28,211.09,211.23,6556.0,148.7411,148.7622,148.6284,148.727,6556.0
2016-10-06 10:45:00,211.23,211.4,210.88,210.93,16900.0,148.727,148.8467,148.4806,148.5158,16900.0
2016-10-06 10:50:00,210.88,211.09,210.84,211.05,15059.0,148.4806,148.6284,148.4524,148.6003,15059.0
2016-10-06 10:55:00,211.08,211.22,210.98,211.09,13947.0,148.6214,148.72,148.551,148.6284,13947.0
2016-10-06 11:00:00,211.09,211.16,210.59,211.01,25777.0,148.6284,148.6777,148.2764,148.5721,25777.0
2016-10-06 11:05:00,211.05,211.18,210.87,210.89,7804.0,148.6003,148.6918,148.4735,148.4876,7804.0
2016-10-06 11:10:00,210.86,211.19,210.81,211.19,7953.0,148.4665,148.6988,148.4313,148.6988,7953.0
2016-10-06 11:15:00,211.14,211.17,210.72,210.9,3962.0,148.6636,148.6848,148.3679,148.4947,3962.0
2016-10-06 11:20:00,210.9,211.25,210.89,211.06,10286.0,148.4947,148.7411,148.4876,148.6073,10286.0
2016-10-06 11:25:00,210.99,211.33,210.99,211.21,6097.0,148.558,148.7974,148.558,148.7129,6097.0
2016-10-06 11:30:00,211.26,211.45,210.97,210.98,3157.0,148.7481,148.8819,148.5439,148.551,3157.0
2016-10-06 11:35:00,210.91,210.92,210.39,210.41,7201.0,148.5017,148.5087,148.1356,148.1496,7201.0
2016-10-06 11:40:00,210.46,210.48,210.36,210.48,5591.0,148.1848,148.1989,148.1144,148.1989,5591.0
2016-10-06 11:45:00,210.55,211.53,210.55,211.32,4855.0,148.2482,148.9382,148.2482,148.7904,4855.0
2016-10-06 11:50:00,211.26,212.18,211.03,212.09,18023.0,148.7481,149.3959,148.5862,149.3325,18023.0
2016-10-06 11:55:00,212.11,212.86,212.08,212.61,7674.0,149.3466,149.8747,149.3255,149.6987,7674.0
2016-10-06 12:00:00,212.68,213.09,212.68,213.03,6371.0,149.7479,150.0366,149.7479,149.9944,6371.0
2016-10-06 12:05:00,213.06,213.13,212.76,212.83,7006.0,150.0155,150.0648,149.8043,149.8536,7006.0
2016-10-06 12:10:00,212.65,212.7,212.42,212.51,5981.0,149.7268,149.762,149.5649,149.6283,5981.0
2016-10-06 12:15:00,212.51,212.79,212.44,212.6,5697.0,149.6283,149.8254,149.579,149.6916,5697.0
2016-10-06 12:20:00,212.62,212.62,212.38,212.52,6200.0,149.7057,149.7057,149.5367,149.6353,6200.0
2016-10-06 12:25:00,212.53,212.8,212.48,212.59,5750.0,149.6423,149.8324,149.6071,149.6846,5750.0
2016-10-06 12:30:00,212.52,212.52,212.29,212.34,3074.0,149.6353,149.6353,149.4734,149.5086,3074.0
2016-10-06 12:35:00,212.37,212.38,212.03,212.05,4700.0,149.5297,149.5367,149.2903,149.3044,4700.0
2016-10-06 12:40:00,212.1,212.36,211.94,211.94,4012.0,149.3396,149.5226,149.2269,149.2269,4012.0
2016-10-06 12:45:00,212.0,212.03,211.87,212.02,2151.0,149.2692,149.2903,149.1776,149.2832,2151.0
2016-10-06 12:50:00,212.02,212.17,211.75,211.81,3000.0,149.2832,149.3889,149.0931,149.1354,3000.0
2016-10-06 12:55:00,211.71,211.72,211.24,211.26,1911.0,149.065,149.072,148.734,148.7481,1911.0
2016-10-06 13:00:00,211.17,211.3,210.95,210.96,2400.0,148.6848,148.7763,148.5299,148.5369,2400.0
2016-10-06 13:05:00,210.88,211.38,210.88,210.98,3400.0,148.4806,148.8326,148.4806,148.551,3400.0
2016-10-06 13:10:00,210.8,210.91,210.8,210.86,900.0,148.4242,148.5017,148.4242,148.4665,900.0
2016-10-06 13:15:00,211.16,211.38,211.16,211.17,3268.0,148.6777,148.8326,148.6777,148.6848,3268.0
2016-10-06 13:20:00,211.17,211.26,210.79,210.94,2500.0,148.6848,148.7481,148.4172,148.5228,2500.0
2016-10-06 13:25:00,210.99,211.1,210.8,211.09,9714.0,148.558,148.6355,148.4242,148.6284,9714.0
2016-10-06 13:30:00,211.03,211.38,211.03,211.12,3100.0,148.5862,148.8326,148.5862,148.6496,3100.0
2016-10-06 13:35:00,211.1,211.25,211.1,211.24,1100.0,148.6355,148.7411,148.6355,148.734,1100.0
2016-10-06 13:40:00,211.2,211.27,211.13,211.27,700.0,148.7059,148.7552,148.6566,148.7552,700.0
2016-10-06 13:45:00,211.28,211.28,210.86,210.86,3000.0,148.7622,148.7622,148.4665,148.4665,3000.0
2016-10-06 13:50:00,210.93,211.22,210.92,211.22,3000.0,148.5158,148.72,148.5087,148.72,3000.0
2016-10-06 13:55:00,211.19,211.19,210.92,211.01,2063.0,148.6988,148.6988,148.5087,148.5721,2063.0
2016-10-06 14:00:00,211.1,211.32,210.98,210.98,3748.0,148.6355,148.7904,148.551,148.551,3748.0
2016-10-06 14:05:00,211.0,211.5,210.98,211.2,3805.0,148.5651,148.9171,148.551,148.7059,3805.0
2016-10-06 14:10:00,211.12,211.5,211.12,211.28,4737.0,148.6496,148.9171,148.6496,148.7622,4737.0
2016-10-06 14:15:00,211.38,211.4,211.18,211.23,2100.0,148.8326,148.8467,148.6918,148.727,2100.0
2016-10-06 14:20:00,211.11,211.15,211.0,211.05,3400.0,148.6425,148.6707,148.5651,148.6003,3400.0
2016-10-06 14:25:00,211.01,211.51,211.01,211.29,3429.0,148.5721,148.9242,148.5721,148.7693,3429.0
2016-10-06 14:30:00,211.25,211.58,211.21,211.4,5353.0,148.7411,148.9734,148.7129,148.8467,5353.0
2016-10-06 14:35:00,211.45,211.53,210.95,211.05,3200.0,148.8819,148.9382,148.5299,148.6003,3200.0
2016-10-06 14:40:00,211.09,211.32,210.93,211.16,11395.0,148.6284,148.7904,148.5158,148.6777,11395.0
2016-10-06 14:45:00,211.16,211.25,210.76,211.17,6497.0,148.6777,148.7411,148.3961,148.6848,6497.0
2016-10-06 14:50:00,211.15,211.34,211.13,211.18,2100.0,148.6707,148.8045,148.6566,148.6918,2100.0
2016-10-06 14:55:00,211.29,211.59,211.21,211.39,7801.0,148.7693,148.9805,148.7129,148.8397,7801.0
2016-10-06 15:00:00,211.42,211.78,211.26,211.48,7837.0,148.8608,149.1143,148.7481,148.903,7837.0
2016-10-06 15:05:00,211.43,211.53,211.13,211.15,3133.0,148.8678,148.9382,148.6566,148.6707,3133.0
2016-10-06 15:10:00,211.11,211.27,211.11,211.24,3093.0,148.6425,148.7552,148.6425,148.734,3093.0
2016-10-06 15:15:00,211.31,211.35,211.17,211.17,3900.0,148.7833,148.8115,148.6848,148.6848,3900.0
2016-10-06 15:20:00,211.16,211.55,211.16,211.49,2937.0,148.6777,148.9523,148.6777,148.9101,2937.0
2016-10-06 15:25:00,211.44,211.46,211.17,211.17,2653.0,148.8749,148.8889,148.6848,148.6848,2653.0
2016-10-06 15:30:00,211.13,211.22,210.95,211.19,5440.0,148.6566,148.72,148.5299,148.6988,5440.0
2016-10-06 15:35:00,211.2,211.26,211.08,211.08,13578.0,148.7059,148.7481,148.6214,148.6214,13578.0
2016-10-06 15:40:00,211.08,211.12,210.94,211.11,17480.0,148.6214,148.6496,148.5228,148.6425,17480.0
2016-10-06 15:45:00,211.12,211.16,210.91,211.05,34016.0,148.6496,148.6777,148.5017,148.6003,34016.0
2016-10-06 15:50:00,211.04,211.12,211.0,211.01,19008.0,148.5932,148.6496,148.5651,148.5721,19008.0
2016-10-06 15:55:00,211.06,211.25,210.98,211.22,41294.0,148.6073,148.7411,148.551,148.72,41294.0
2016-10-07 09:30:00,211.96,214.66,210.96,214.05,34139.0,149.241,151.1421,148.5369,150.7126,34139.0
2016-10-07 09:35:00,213.56,213.57,212.64,212.88,13608.0,150.3676,150.3746,149.7198,149.8888,13608.0
2016-10-07 09:40:00,213.07,213.16,212.56,212.87,9056.0,150.0225,150.0859,149.6635,149.8817,9056.0
2016-10-07 09:45:00,212.97,213.19,212.45,212.5,10992.0,149.9521,150.107,149.586,149.6212,10992.0
2016-10-07 09:50:00,212.61,213.2,212.5,212.81,14790.0,149.6987,150.1141,149.6212,149.8395,14790.0
2016-10-07 09:55:00,212.67,212.81,212.32,212.32,3400.0,149.7409,149.8395,149.4945,149.4945,3400.0
2016-10-07 10:00:00,212.12,213.18,212.12,213.07,8611.0,149.3537,150.1,149.3537,150.0225,8611.0
2016-10-07 10:05:00,212.97,212.98,212.45,212.57,4700.0,149.9521,149.9592,149.586,149.6705,4700.0
2016-10-07 10:10:00,212.47,212.66,212.43,212.65,3134.0,149.6001,149.7339,149.5719,149.7268,3134.0
2016-10-07 10:15:00,212.39,212.45,211.66,211.76,7058.0,149.5438,149.586,149.0298,149.1002,7058.0
2016-10-07 10:20:00,211.66,212.11,211.58,212.11,4256.0,149.0298,149.3466,148.9734,149.3466,4256.0
2016-10-07 10:25:00,212.21,212.21,211.69,212.14,2530.0,149.417,149.417,149.0509,149.3677,2530.0
2016-10-07 10:30:00,212.16,212.28,211.67,211.81,4700.0,149.3818,149.4663,149.0368,149.1354,4700.0
2016-10-07 10:35:00,211.77,212.81,211.77,212.81,9345.0,149.1072,149.8395,149.1072,149.8395,9345.0
2016-10-07 10:40:00,212.67,212.79,212.18,212.41,6386.0,149.7409,149.8254,149.3959,149.5578,6386.0
2016-10-07 10:45:00,212.34,212.34,212.04,212.08,1200.0,149.5086,149.5086,149.2973,149.3255,1200.0
2016-10-07 10:50:00,212.02,212.39,211.88,212.12,69191.0,149.2832,149.5438,149.1847,149.3537,69191.0
2016-10-07 10:55:00,212.12,212.15,211.93,212.15,2700.0,149.3537,149.3748,149.2199,149.3748,2700.0
2016-10-07 11:00:00,212.16,212.36,212.13,212.24,2900.0,149.3818,149.5226,149.3607,149.4381,2900.0
2016-10-07 11:05:00,212.23,212.3,212.11,212.28,4938.0,149.4311,149.4804,149.3466,149.4663,4938.0
2016-10-07 11:10:00,212.26,212.32,212.17,212.21,2792.0,149.4522,149.4945,149.3889,149.417,2792.0
2016-10-07 11:15:00,212.13,212.17,212.0,212.12,4568.0,149.3607,149.3889,149.2692,149.3537,4568.0
2016-10-07 11:20:00,212.08,212.42,212.07,212.38,11611.0,149.3255,149.5649,149.3184,149.5367,11611.0
2016-10-07 11:25:00,212.42,212.82,212.38,212.7,20292.0,149.5649,149.8465,149.5367,149.762,20292.0
2016-10-07 11:30:00,212.58,212.72,212.3,212.33,8944.0,149.6775,149.7761,149.4804,149.5015,8944.0
2016-10-07 11:35:00,212.39,212.54,212.3,212.3,2700.0,149.5438,149.6494,149.4804,149.4804,2700.0
2016-10-07 11:40:00,212.42,212.42,212.0,212.16,4610.0,149.5649,149.5649,149.2692,149.3818,4610.0
2016-10-07 11:45:00,212.11,212.14,211.71,211.76,5252.0,149.3466,149.3677,149.065,149.1002,5252.0
2016-10-07 11:50:00,211.82,212.19,211.76,212.19,3800.0,149.1424,149.4029,149.1002,149.4029,3800.0
2016-10-07 11:55:00,212.15,212.16,211.69,211.83,3700.0,149.3748,149.3818,149.0509,149.1495,3700.0
2016-10-07 12:00:00,211.93,212.24,211.77,212.1,5790.0,149.2199,149.4381,149.1072,149.3396,5790.0
2016-10-07 12:05:00,211.77,211.96,211.65,211.91,2900.0,149.1072,149.241,149.0227,149.2058,2900.0
2016-10-07 12:10:00,211.89,212.17,211.78,212.17,2700.0,149.1917,149.3889,149.1143,149.3889,2700.0
2016-10-07 12:15:00,212.01,212.3,211.82,212.2,3200.0,149.2762,149.4804,149.1424,149.41,3200.0
2016-10-07 12:20:00,212.26,212.46,212.07,212.25,6601.0,149.4522,149.593,149.3184,149.4452,6601.0
2016-10-07 12:25:00,212.31,212.5,212.29,212.49,2230.0,149.4874,149.6212,149.4734,149.6142,2230.0
2016-10-07 12:30:00,212.39,212.39,211.99,211.99,1200.0,149.5438,149.5438,149.2621,149.2621,1200.0
2016-10-07 12:35:00,211.98,212.3,211.94,212.07,3031.0,149.2551,149.4804,149.2269,149.3184,3031.0
2016-10-07 12:40:00,212.07,212.39,212.07,212.25,2678.0,149.3184,149.5438,149.3184,149.4452,2678.0
2016-10-07 12:45:00,212.28,212.61,212.21,212.42,5295.0,149.4663,149.6987,149.417,149.5649,5295.0
2016-10-07 12:50:00,212.39,212.45,212.38,212.38,900.0,149.5438,149.586,149.5367,149.5367,900.0
2016-10-07 12:55:00,212.36,212.47,212.25,212.47,3000.0,149.5226,149.6001,149.4452,149.6001,3000.0
2016-10-07 13:00:00,212.45,212.45,212.1,212.27,1700.0,149.586,149.586,149.3396,149.4593,1700.0
2016-10-07 13:05:00,212.17,212.41,212.16,212.32,2725.0,149.3889,149.5578,149.3818,149.4945,2725.0
2016-10-07 13:10:00,212.41,212.45,212.14,212.19,2400.0,149.5578,149.586,149.3677,149.4029,2400.0
2016-10-07 13:15:00,212.24,212.36,211.94,212.06,2409.0,149.4381,149.5226,149.2269,149.3114,2409.0
2016-10-07 13:20:00,212.11,212.3,211.93,212.28,10564.0,149.3466,149.4804,149.2199,149.4663,10564.0
2016-10-07 13:25:00,212.28,212.66,212.28,212.66,3922.0,149.4663,149.7339,149.4663,149.7339,3922.0
2016-10-07 13:30:00,212.55,212.67,212.48,212.67,3125.0,149.6564,149.7409,149.6071,149.7409,3125.0
2016-10-07 13:35:00,212.64,212.66,212.49,212.54,2247.0,149.7198,149.7339,149.6142,149.6494,2247.0
2016-10-07 13:40:00,212.52,212.65,212.47,212.59,4223.0,149.6353,149.7268,149.6001,149.6846,4223.0
2016-10-07 13:45:00,212.54,212.55,212.29,212.29,900.0,149.6494,149.6564,149.4734,149.4734,900.0
2016-10-07 13:50:00,212.25,212.77,212.25,212.77,6217.0,149.4452,149.8113,149.4452,149.8113,6217.0
2016-10-07 13:55:00,212.77,212.96,212.68,212.68,2748.0,149.8113,149.9451,149.7479,149.7479,2748.0
2016-10-07 14:00:00,212.73,212.9,212.62,212.62,3116.0,149.7832,149.9029,149.7057,149.7057,3116.0
2016-10-07 14:05:00,212.61,212.72,212.42,212.49,7866.0,149.6987,149.7761,149.5649,149.6142,7866.0
2016-10-07 14:10:00,212.52,213.15,212.52,212.73,8997.0,149.6353,150.0789,149.6353,149.7832,8997.0
2016-10-07 14:15:00,212.73,212.8,212.49,212.67,3120.0,149.7832,149.8324,149.6142,149.7409,3120.0
2016-10-07 14:20:00,212.62,212.77,212.62,212.65,2831.0,149.7057,149.8113,149.7057,149.7268,2831.0
2016-10-07 14:25:00,212.65,212.69,212.5,212.54,4916.0,149.7268,149.755,149.6212,149.6494,4916.0
2016-10-07 14:30:00,212.57,212.76,212.55,212.76,3290.0,149.6705,149.8043,149.6564,149.8043,3290.0
2016-10-07 14:35:00,212.72,212.74,212.53,212.66,2541.0,149.7761,149.7902,149.6423,149.7339,2541.0
2016-10-07 14:40:00,212.66,212.66,212.41,212.53,4202.0,149.7339,149.7339,149.5578,149.6423,4202.0
2016-10-07 14:45:00,212.57,212.57,212.32,212.44,5365.0,149.6705,149.6705,149.4945,149.579,5365.0
2016-10-07 14:50:00,212.31,212.37,212.18,212.21,3741.0,149.4874,149.5297,149.3959,149.417,3741.0
2016-10-07 14:55:00,212.24,212.25,211.96,211.96,2100.0,149.4381,149.4452,149.241,149.241,2100.0
2016-10-07 15:00:00,212.07,212.22,212.03,212.22,3293.0,149.3184,149.4241,149.2903,149.4241,3293.0
2016-10-07 15:05:00,212.17,212.2,212.07,212.15,2700.0,149.3889,149.41,149.3184,149.3748,2700.0
2016-10-07 15:10:00,212.02,212.16,212.01,212.09,2760.0,149.2832,149.3818,149.2762,149.3325,2760.0
2016-10-07 15:15:00,212.06,212.19,211.98,212.12,4486.0,149.3114,149.4029,149.2551,149.3537,4486.0
2016-10-07 15:20:00,212.1,212.13,211.92,212.0,3982.0,149.3396,149.3607,149.2128,149.2692,3982.0
2016-10-07 15:25:00,211.92,211.98,211.87,211.92,6749.0,149.2128,149.2551,149.1776,149.2128,6749.0
2016-10-07 15:30:00,211.94,212.07,211.94,212.03,4680.0,149.2269,149.3184,149.2269,149.2903,4680.0
2016-10-07 15:35:00,211.95,212.23,211.95,212.17,5146.0,149.234,149.4311,149.234,149.3889,5146.0
2016-10-07 15:40:00,212.13,212.33,212.12,212.17,4990.0,149.3607,149.5015,149.3537,149.3889,4990.0
2016-10-07 15:45:00,212.14,212.3,212.14,212.22,32588.0,149.3677,149.4804,149.3677,149.4241,32588.0
2016-10-07 15:50:00,212.25,212.34,212.23,212.32,14273.0,149.4452,149.5086,149.4311,149.4945,14273.0
2016-10-07 15:55:00,212.27,212.34,211.91,212.01,19134.0,149.4593,149.5086,149.2058,149.2762,19134.0
2016-10-10 09:30:00,211.96,212.18,211.01,212.0,7235.0,149.241,149.3959,148.5721,149.2692,7235.0
2016-10-10 09:35:00,212.27,212.27,211.46,211.97,3554.0,149.4593,149.4593,148.8889,149.248,3554.0
2016-10-10 09:40:00,211.99,212.5,211.99,212.47,4569.0,149.2621,149.6212,149.2621,149.6001,4569.0
2016-10-10 09:45:00,212.3,212.68,212.0,212.68,3000.0,149.4804,149.7479,149.2692,149.7479,3000.0
2016-10-10 09:50:00,212.41,212.55,212.06,212.06,2400.0,149.5578,149.6564,149.3114,149.3114,2400.0
2016-10-10 09:55:00,212.02,212.02,211.6,211.6,5358.0,149.2832,149.2832,148.9875,148.9875,5358.0
2016-10-10 10:00:00,211.78,212.07,211.68,211.98,6700.0,149.1143,149.3184,149.0438,149.2551,6700.0
2016-10-10 10:05:00,211.84,211.88,211.63,211.77,4013.0,149.1565,149.1847,149.0086,149.1072,4013.0
2016-10-10 10:10:00,211.92,212.39,211.92,211.97,4120.0,149.2128,149.5438,149.2128,149.248,4120.0
2016-10-10 10:15:00,212.02,212.11,211.72,211.72,3823.0,149.2832,149.3466,149.072,149.072,3823.0
2016-10-10 10:20:00,211.82,211.96,211.8,211.91,2200.0,149.1424,149.241,149.1283,149.2058,2200.0
2016-10-10 10:25:00,211.93,212.28,211.87,212.28,3750.0,149.2199,149.4663,149.1776,149.4663,3750.0
2016-10-10 10:30:00,212.45,212.45,212.13,212.13,1711.0,149.586,149.586,149.3607,149.3607,1711.0
2016-10-10 10:35:00,212.14,212.16,211.96,211.97,2900.0,149.3677,149.3818,149.241,149.248,2900.0
2016-10-10 10:40:00,211.91,211.91,211.4,211.4,2100.0,149.2058,149.2058,148.8467,148.8467,2100.0
2016-10-10 10:45:00,211.47,211.97,211.47,211.74,18082.0,148.896,149.248,148.896,149.0861,18082.0
2016-10-10 10:50:00,211.8,211.83,211.47,211.64,2500.0,149.1283,149.1495,148.896,149.0157,2500.0
2016-10-10 10:55:00,211.6,211.65,211.43,211.43,801.0,148.9875,149.0227,148.8678,148.8678,801.0
2016-10-10 11:00:00,211.44,211.67,211.36,211.67,2353.0,148.8749,149.0368,148.8185,149.0368,2353.0
2016-10-10 11:05:00,211.7,211.86,211.7,211.82,3373.0,149.0579,149.1706,149.0579,149.1424,3373.0
2016-10-10 11:10:00,211.72,211.72,211.56,211.56,1271.0,149.072,149.072,148.9594,148.9594,1271.0
2016-10-10 11:15:00,211.56,211.63,211.41,211.42,3368.0,148.9594,149.0086,148.8537,148.8608,3368.0
2016-10-10 11:20:00,211.51,211.65,211.49,211.64,2300.0,148.9242,149.0227,148.9101,149.0157,2300.0
2016-10-10 11:25:00,211.68,211.74,211.5,211.74,2727.0,149.0438,149.0861,148.9171,149.0861,2727.0
2016-10-10 11:30:00,211.82,211.86,211.62,211.62,2091.0,149.1424,149.1706,149.0016,149.0016,2091.0
2016-10-10 11:35:00,211.67,211.79,211.59,211.74,3300.0,149.0368,149.1213,148.9805,149.0861,3300.0
2016-10-10 11:40:00,211.74,211.87,211.71,211.77,2100.0,149.0861,149.1776,149.065,149.1072,2100.0
2016-10-10 11:45:00,211.81,212.12,211.77,212.06,2005.0,149.1354,149.3537,149.1072,149.3114,2005.0
2016-10-10 11:50:00,212.05,212.13,211.78,212.05,4693.0,149.3044,149.3607,149.1143,149.3044,4693.0
2016-10-10 11:55:00,211.92,211.93,211.87,211.87,1250.0,149.2128,149.2199,149.1776,149.1776,1250.0
2016-10-10 12:00:00,211.79,211.79,211.63,211.79,1800.0,149.1213,149.1213,149.0086,149.1213,1800.0
2016-10-10 12:05:00,211.78,211.93,211.78,211.87,1781.0,149.1143,149.2199,149.1143,149.1776,1781.0
2016-10-10 12:10:00,211.74,211.75,211.68,211.68,1000.0,149.0861,149.0931,149.0438,149.0438,1000.0
2016-10-10 12:15:00,211.59,211.59,211.59,211.59,265.0,148.9805,148.9805,148.9805,148.9805,265.0
2016-10-10 12:20:00,211.54,211.72,211.54,211.62,2000.0,148.9453,149.072,148.9453,149.0016,2000.0
2016-10-10 12:25:00,211.59,211.69,211.27,211.68,4399.0,148.9805,149.0509,148.7552,149.0438,4399.0
2016-10-10 12:30:00,211.78,211.79,211.75,211.75,700.0,149.1143,149.1213,149.0931,149.0931,700.0
2016-10-10 12:35:00,211.73,211.79,211.46,211.46,3400.0,149.0791,149.1213,148.8889,148.8889,3400.0
2016-10-10 12:40:00,211.38,211.46,211.3,211.3,2369.0,148.8326,148.8889,148.7763,148.7763,2369.0
2016-10-10 12:45:00,211.17,211.38,211.11,211.38,3375.0,148.6848,148.8326,148.6425,148.8326,3375.0
2016-10-10 12:50:00,211.37,211.37,211.14,211.14,1000.0,148.8256,148.8256,148.6636,148.6636,1000.0
2016-10-10 12:55:00,211.14,211.14,211.1,211.1,600.0,148.6636,148.6636,148.6355,148.6355,600.0
2016-10-10 13:00:00,211.16,211.35,211.09,211.35,2118.0,148.6777,148.8115,148.6284,148.8115,2118.0
2016-10-10 13:05:00,211.44,211.48,211.34,211.37,3607.0,148.8749,148.903,148.8045,148.8256,3607.0
2016-10-10 13:10:00,211.4,211.4,211.27,211.27,2100.0,148.8467,148.8467,148.7552,148.7552,2100.0
2016-10-10 13:15:00,211.23,211.27,211.13,211.16,1698.0,148.727,148.7552,148.6566,148.6777,1698.0
2016-10-10 13:20:00,211.13,211.14,211.04,211.04,1950.0,148.6566,148.6636,148.5932,148.5932,1950.0
2016-10-10 13:25:00,211.11,211.35,211.11,211.16,1800.0,148.6425,148.8115,148.6425,148.6777,1800.0
2016-10-10 13:30:00,211.26,211.32,211.26,211.32,823.0,148.7481,148.7904,148.7481,148.7904,823.0
2016-10-10 13:35:00,211.33,211.34,211.17,211.17,2571.0,148.7974,148.8045,148.6848,148.6848,2571.0
2016-10-10 13:40:00,211.17,211.45,211.17,211.33,1700.0,148.6848,148.8819,148.6848,148.7974,1700.0
2016-10-10 13:45:00,211.47,211.51,211.24,211.36,3000.0,148.896,148.9242,148.734,148.8185,3000.0
2016-10-10 13:50:00,211.33,211.45,211.33,211.45,2100.0,148.7974,148.8819,148.7974,148.8819,2100.0
2016-10-10 13:55:00,211.5,211.5,211.37,211.37,1500.0,148.9171,148.9171,148.8256,148.8256,1500.0
2016-10-10 14:00:00,211.38,211.51,211.31,211.32,2100.0,148.8326,148.9242,148.7833,148.7904,2100.0
2016-10-10 14:05:00,211.38,211.62,211.38,211.62,2342.0,148.8326,149.0016,148.8326,149.0016,2342.0
2016-10-10 14:10:00,211.55,211.62,211.31,211.39,8388.0,148.9523,149.0016,148.7833,148.8397,8388.0
2016-10-10 14:15:00,211.35,211.46,211.35,211.42,1965.0,148.8115,148.8889,148.8115,148.8608,1965.0
2016-10-10 14:20:00,211.39,211.47,211.35,211.41,3200.0,148.8397,148.896,148.8115,148.8537,3200.0
2016-10-10 14:25:00,211.31,211.35,211.21,211.35,3409.0,148.7833,148.8115,148.7129,148.8115,3409.0
2016-10-10 14:30:00,211.33,211.52,211.33,211.43,1917.0,148.7974,148.9312,148.7974,148.8678,1917.0
2016-10-10 14:35:00,211.42,211.47,211.36,211.37,3500.0,148.8608,148.896,148.8185,148.8256,3500.0
2016-10-10 14:40:00,211.5,211.5,211.26,211.26,2000.0,148.9171,148.9171,148.7481,148.7481,2000.0
2016-10-10 14:45:00,211.29,211.4,211.26,211.39,1990.0,148.7693,148.8467,148.7481,148.8397,1990.0
2016-10-10 14:50:00,211.41,211.44,211.32,211.32,2100.0,148.8537,148.8749,148.7904,148.7904,2100.0
2016-10-10 14:55:00,211.25,211.34,211.15,211.32,5424.0,148.7411,148.8045,148.6707,148.7904,5424.0
2016-10-10 15:00:00,211.32,211.37,211.23,211.33,4029.0,148.7904,148.8256,148.727,148.7974,4029.0
2016-10-10 15:05:00,211.37,211.52,211.37,211.45,2990.0,148.8256,148.9312,148.8256,148.8819,2990.0
2016-10-10 15:10:00,211.43,211.43,211.16,211.18,3142.0,148.8678,148.8678,148.6777,148.6918,3142.0
2016-10-10 15:15:00,211.25,211.25,211.15,211.17,2000.0,148.7411,148.7411,148.6707,148.6848,2000.0
2016-10-10 15:20:00,211.2,211.21,211.06,211.15,2700.0,148.7059,148.7129,148.6073,148.6707,2700.0
2016-10-10 15:25:00,211.19,211.26,211.18,211.19,2388.0,148.6988,148.7481,148.6918,148.6988,2388.0
2016-10-10 15:30:00,211.23,211.28,211.2,211.26,3378.0,148.727,148.7622,148.7059,148.7481,3378.0
2016-10-10 15:35:00,211.23,211.47,211.19,211.4,6142.0,148.727,148.896,148.6988,148.8467,6142.0
2016-10-10 15:40:00,211.45,211.68,211.45,211.54,4688.0,148.8819,149.0438,148.8819,148.9453,4688.0
2016-10-10 15:45:00,211.57,211.72,211.49,211.59,14000.0,148.9664,149.072,148.9101,148.9805,14000.0
2016-10-10 15:50:00,211.62,211.67,211.49,211.67,14078.0,149.0016,149.0368,148.9101,149.0368,14078.0
2016-10-10 15:55:00,211.66,211.69,211.56,211.61,15709.0,149.0298,149.0509,148.9594,148.9946,15709.0
2016-10-11 09:30:00,210.57,211.66,210.19,211.19,5853.0,148.2623,149.0298,147.9947,148.6988,5853.0
2016-10-11 09:35:00,211.19,211.19,210.41,210.51,3835.0,148.6988,148.6988,148.1496,148.2201,3835.0
2016-10-11 09:40:00,210.57,211.35,210.56,210.77,3900.0,148.2623,148.8115,148.2553,148.4031,3900.0
2016-10-11 09:45:00,211.07,211.11,210.39,210.39,3300.0,148.6143,148.6425,148.1356,148.1356,3300.0
2016-10-11 09:50:00,210.32,210.59,210.09,210.34,3147.0,148.0863,148.2764,147.9243,148.1004,3147.0
2016-10-11 09:55:00,210.4,211.7,210.33,211.52,17188.0,148.1426,149.0579,148.0933,148.9312,17188.0
2016-10-11 10:00:00,211.64,211.64,210.68,210.68,6022.0,149.0157,149.0157,148.3397,148.3397,6022.0
2016-10-11 10:05:00,210.86,210.86,210.57,210.75,500.0,148.4665,148.4665,148.2623,148.389,500.0
2016-10-11 10:10:00,210.51,210.63,210.32,210.32,3069.0,148.2201,148.3045,148.0863,148.0863,3069.0
2016-10-11 10:15:00,210.55,210.94,210.26,210.57,4450.0,148.2482,148.5228,148.044,148.2623,4450.0
2016-10-11 10:20:00,210.74,211.04,210.52,210.65,20383.0,148.382,148.5932,148.2271,148.3186,20383.0
2016-10-11 10:25:00,210.74,210.95,210.61,210.74,8019.0,148.382,148.5299,148.2905,148.382,8019.0
2016-10-11 10:30:00,210.83,211.03,210.74,210.94,2997.0,148.4454,148.5862,148.382,148.5228,2997.0
2016-10-11 10:35:00,210.68,210.88,210.66,210.67,5700.0,148.3397,148.4806,148.3257,148.3327,5700.0
2016-10-11 10:40:00,210.62,210.72,210.56,210.59,2200.0,148.2975,148.3679,148.2553,148.2764,2200.0
2016-10-11 10:45:00,210.52,210.69,210.48,210.61,2300.0,148.2271,148.3468,148.1989,148.2905,2300.0
2016-10-11 10:50:00,210.62,210.74,210.57,210.61,1800.0,148.2975,148.382,148.2623,148.2905,1800.0
2016-10-11 10:55:00,210.7,210.92,210.7,210.82,2002.0,148.3538,148.5087,148.3538,148.4383,2002.0
2016-10-11 11:00:00,210.81,210.95,210.49,210.5,2100.0,148.4313,148.5299,148.206,148.213,2100.0
2016-10-11 11:05:00,210.42,210.63,210.27,210.36,2100.0,148.1567,148.3045,148.0511,148.1144,2100.0
2016-10-11 11:10:00,210.29,210.55,210.16,210.55,2170.0,148.0652,148.2482,147.9736,148.2482,2170.0
2016-10-11 11:15:00,210.29,210.3,210.1,210.16,2400.0,148.0652,148.0722,147.9314,147.9736,2400.0
2016-10-11 11:20:00,210.28,210.32,210.11,210.25,1143.0,148.0581,148.0863,147.9384,148.037,1143.0
2016-10-11 11:25:00,210.33,210.34,210.0,210.0,4410.0,148.0933,148.1004,147.861,147.861,4410.0
2016-10-11 11:30:00,210.2,210.26,210.0,210.26,5157.0,148.0018,148.044,147.861,148.044,5157.0
2016-10-11 11:35:00,210.17,210.22,210.13,210.22,850.0,147.9807,148.0159,147.9525,148.0159,850.0
2016-10-11 11:40:00,210.25,210.45,210.25,210.45,2359.0,148.037,148.1778,148.037,148.1778,2359.0
2016-10-11 11:45:00,210.44,210.44,210.17,210.17,1351.0,148.1708,148.1708,147.9807,147.9807,1351.0
2016-10-11 11:50:00,210.11,210.27,210.1,210.17,1950.0,147.9384,148.0511,147.9314,147.9807,1950.0
2016-10-11 11:55:00,210.12,210.19,210.0,210.12,3300.0,147.9455,147.9947,147.861,147.9455,3300.0
2016-10-11 12:00:00,210.12,210.41,210.12,210.23,2600.0,147.9455,148.1496,147.9455,148.0229,2600.0
2016-10-11 12:05:00,210.25,210.25,210.23,210.23,200.0,148.037,148.037,148.0229,148.0229,200.0
2016-10-11 12:10:00,210.23,210.25,210.02,210.07,3204.0,148.0229,148.037,147.875,147.9102,3204.0
2016-10-11 12:15:00,210.12,210.3,210.07,210.3,4221.0,147.9455,148.0722,147.9102,148.0722,4221.0
2016-10-11 12:20:00,210.3,210.31,210.05,210.05,700.0,148.0722,148.0792,147.8962,147.8962,700.0
2016-10-11 12:25:00,210.11,210.16,210.09,210.16,300.0,147.9384,147.9736,147.9243,147.9736,300.0
2016-10-11 12:30:00,210.12,210.19,210.04,210.19,500.0,147.9455,147.9947,147.8891,147.9947,500.0
2016-10-11 12:35:00,210.12,210.15,210.0,210.15,1700.0,147.9455,147.9666,147.861,147.9666,1700.0
2016-10-11 12:40:00,210.2,210.49,210.18,210.3,1155.0,148.0018,148.206,147.9877,148.0722,1155.0
2016-10-11 12:45:00,210.3,210.41,210.03,210.03,1600.0,148.0722,148.1496,147.8821,147.8821,1600.0
2016-10-11 12:50:00,210.01,210.17,210.0,210.01,2100.0,147.868,147.9807,147.861,147.868,2100.0
2016-10-11 12:55:00,210.11,210.14,209.93,209.93,1991.0,147.9384,147.9595,147.8117,147.8117,1991.0
2016-10-11 13:00:00,209.92,210.01,209.73,209.83,3595.0,147.8046,147.868,147.6709,147.7413,3595.0
2016-10-11 13:05:00,209.82,209.92,209.73,209.73,1085.0,147.7342,147.8046,147.6709,147.6709,1085.0
2016-10-11 13:10:00,209.8,209.82,209.57,209.57,2441.0,147.7201,147.7342,147.5582,147.5582,2441.0
2016-10-11 13:15:00,209.56,209.7,209.47,209.53,5470.0,147.5512,147.6497,147.4878,147.53,5470.0
2016-10-11 13:20:00,209.52,209.58,209.44,209.54,1323.0,147.523,147.5652,147.4667,147.5371,1323.0
2016-10-11 13:25:00,209.7,209.7,209.36,209.36,1912.0,147.6497,147.6497,147.4103,147.4103,1912.0
2016-10-11 13:30:00,209.36,209.58,209.25,209.53,3200.0,147.4103,147.5652,147.3329,147.53,3200.0
2016-10-11 13:35:00,209.5,209.6,209.27,209.29,1398.0,147.5089,147.5793,147.347,147.3611,1398.0
2016-10-11 13:40:00,209.33,209.41,209.22,209.3,3120.0,147.3892,147.4455,147.3118,147.3681,3120.0
2016-10-11 13:45:00,209.26,209.42,209.11,209.24,2600.0,147.3399,147.4526,147.2343,147.3258,2600.0
2016-10-11 13:50:00,209.25,209.34,209.19,209.32,1959.0,147.3329,147.3963,147.2906,147.3822,1959.0
2016-10-11 13:55:00,209.37,209.37,209.03,209.09,7206.0,147.4174,147.4174,147.178,147.2202,7206.0
2016-10-11 14:00:00,209.1,209.21,209.04,209.13,5456.0,147.2273,147.3047,147.185,147.2484,5456.0
2016-10-11 14:05:00,209.13,209.27,209.07,209.2,5600.0,147.2484,147.347,147.2061,147.2977,5600.0
2016-10-11 14:10:00,209.2,209.4,209.11,209.34,7799.0,147.2977,147.4385,147.2343,147.3963,7799.0
2016-10-11 14:15:00,209.34,209.42,209.19,209.42,8719.0,147.3963,147.4526,147.2906,147.4526,8719.0
2016-10-11 14:20:00,209.47,209.57,209.36,209.5,3500.0,147.4878,147.5582,147.4103,147.5089,3500.0
2016-10-11 14:25:00,209.51,209.58,209.41,209.48,3017.0,147.516,147.5652,147.4455,147.4948,3017.0
2016-10-11 14:30:00,209.5,209.63,209.45,209.55,1945.0,147.5089,147.6004,147.4737,147.5441,1945.0
2016-10-11 14:35:00,209.55,209.59,209.42,209.52,6610.0,147.5441,147.5723,147.4526,147.523,6610.0
2016-10-11 14:40:00,209.55,209.69,209.45,209.65,3335.0,147.5441,147.6427,147.4737,147.6145,3335.0
2016-10-11 14:45:00,209.73,209.75,209.62,209.69,3119.0,147.6709,147.6849,147.5934,147.6427,3119.0
2016-10-11 14:50:00,209.63,209.71,209.61,209.69,1525.0,147.6004,147.6568,147.5864,147.6427,1525.0
2016-10-11 14:55:00,209.72,209.94,209.68,209.88,5666.0,147.6638,147.8187,147.6356,147.7765,5666.0
2016-10-11 15:00:00,209.89,209.89,209.6,209.72,10064.0,147.7835,147.7835,147.5793,147.6638,10064.0
2016-10-11 15:05:00,209.74,209.74,209.54,209.63,3800.0,147.6779,147.6779,147.5371,147.6004,3800.0
2016-10-11 15:10:00,209.67,209.82,209.63,209.63,3031.0,147.6286,147.7342,147.6004,147.6004,3031.0
2016-10-11 15:15:00,209.64,209.78,209.48,209.72,4636.0,147.6075,147.7061,147.4948,147.6638,4636.0
2016-10-11 15:20:00,209.81,209.91,209.72,209.91,1500.0,147.7272,147.7976,147.6638,147.7976,1500.0
2016-10-11 15:25:00,209.93,209.98,209.62,209.62,10407.0,147.8117,147.8469,147.5934,147.5934,10407.0
2016-10-11 15:30:00,209.64,209.66,209.53,209.59,2764.0,147.6075,147.6216,147.53,147.5723,2764.0
2016-10-11 15:35:00,209.6,209.65,209.51,209.64,6691.0,147.5793,147.6145,147.516,147.6075,6691.0
2016-10-11 15:40:00,209.66,209.93,209.63,209.93,8250.0,147.6216,147.8117,147.6004,147.8117,8250.0
2016-10-11 15:45:00,209.83,210.0,209.78,210.0,9681.0,147.7413,147.861,147.7061,147.861,9681.0
2016-10-11 15:50:00,209.97,210.0,209.87,209.95,8202.0,147.8398,147.861,147.7694,147.8258,8202.0
2016-10-11 15:55:00,209.93,209.93,209.62,209.82,31986.0,147.8117,147.8117,147.5934,147.7342,31986.0
2016-10-12 09:30:00,210.39,210.95,209.41,210.95,6000.0,148.1356,148.5299,147.4455,148.5299,6000.0
2016-10-12 09:35:00,210.6,211.42,210.6,210.89,3698.0,148.2834,148.8608,148.2834,148.4876,3698.0
2016-10-12 09:40:00,210.87,211.2,210.85,211.03,3040.0,148.4735,148.7059,148.4594,148.5862,3040.0
2016-10-12 09:45:00,211.03,211.03,210.78,210.92,1074.0,148.5862,148.5862,148.4102,148.5087,1074.0
2016-10-12 09:50:00,210.98,211.03,210.69,210.92,5300.0,148.551,148.5862,148.3468,148.5087,5300.0
2016-10-12 09:55:00,211.07,211.07,210.75,210.75,2617.0,148.6143,148.6143,148.389,148.389,2617.0
2016-10-12 10:00:00,211.07,211.35,210.87,211.05,4906.0,148.6143,148.8115,148.4735,148.6003,4906.0
2016-10-12 10:05:00,210.99,210.99,210.52,210.68,4900.0,148.558,148.558,148.2271,148.3397,4900.0
2016-10-12 10:10:00,210.81,211.02,210.12,210.12,56623.0,148.4313,148.5791,147.9455,147.9455,56623.0
2016-10-12 10:15:00,210.31,210.45,209.77,209.79,4025.0,148.0792,148.1778,147.699,147.7131,4025.0
2016-10-12 10:20:00,209.87,209.99,209.85,209.85,1699.0,147.7694,147.8539,147.7553,147.7553,1699.0
2016-10-12 10:25:00,209.97,210.03,209.58,209.78,4898.0,147.8398,147.8821,147.5652,147.7061,4898.0
2016-10-12 10:30:00,209.73,209.86,209.57,209.85,2400.0,147.6709,147.7624,147.5582,147.7553,2400.0
2016-10-12 10:35:00,209.65,209.93,209.62,209.84,3894.0,147.6145,147.8117,147.5934,147.7483,3894.0
2016-10-12 10:40:00,209.85,209.9,209.73,209.9,2177.0,147.7553,147.7906,147.6709,147.7906,2177.0
2016-10-12 10:45:00,209.89,210.08,209.73,209.94,10885.0,147.7835,147.9173,147.6709,147.8187,10885.0
2016-10-12 10:50:00,209.94,210.03,209.72,209.78,5155.0,147.8187,147.8821,147.6638,147.7061,5155.0
2016-10-12 10:55:00,209.74,209.98,209.69,209.9,2301.0,147.6779,147.8469,147.6427,147.7906,2301.0
2016-10-12 11:00:00,210.01,210.01,209.83,209.9,3840.0,147.868,147.868,147.7413,147.7906,3840.0
2016-10-12 11:05:00,209.84,209.88,209.63,209.84,16519.0,147.7483,147.7765,147.6004,147.7483,16519.0
2016-10-12 11:10:00,209.84,210.0,209.74,209.82,3993.0,147.7483,147.861,147.6779,147.7342,3993.0
2016-10-12 11:15:00,209.88,209.88,209.68,209.77,3542.0,147.7765,147.7765,147.6356,147.699,3542.0
2016-10-12 11:20:00,209.78,209.8,209.65,209.65,1796.0,147.7061,147.7201,147.6145,147.6145,1796.0
2016-10-12 11:25:00,209.74,209.96,209.67,209.84,3605.0,147.6779,147.8328,147.6286,147.7483,3605.0
2016-10-12 11:30:00,209.84,210.01,209.79,209.97,4200.0,147.7483,147.868,147.7131,147.8398,4200.0
2016-10-12 11:35:00,209.9,209.98,209.77,209.79,3395.0,147.7906,147.8469,147.699,147.7131,3395.0
2016-10-12 11:40:00,209.8,209.83,209.73,209.83,600.0,147.7201,147.7413,147.6709,147.7413,600.0
2016-10-12 11:45:00,209.81,210.06,209.73,209.82,5770.0,147.7272,147.9032,147.6709,147.7342,5770.0
2016-10-12 11:50:00,209.82,209.82,209.64,209.71,1600.0,147.7342,147.7342,147.6075,147.6568,1600.0
2016-10-12 11:55:00,209.68,209.92,209.68,209.74,2801.0,147.6356,147.8046,147.6356,147.6779,2801.0
2016-10-12 12:00:00,209.71,209.88,209.71,209.86,4263.0,147.6568,147.7765,147.6568,147.7624,4263.0
2016-10-12 12:05:00,209.82,209.85,209.72,209.72,1000.0,147.7342,147.7553,147.6638,147.6638,1000.0
2016-10-12 12:10:00,209.84,209.99,209.84,209.89,3027.0,147.7483,147.8539,147.7483,147.7835,3027.0
2016-10-12 12:15:00,209.84,209.96,209.8,209.96,3260.0,147.7483,147.8328,147.7201,147.8328,3260.0
2016-10-12 12:20:00,210.01,210.27,209.98,210.2,2706.0,147.868,148.0511,147.8469,148.0018,2706.0
2016-10-12 12:25:00,210.19,210.45,210.15,210.45,3621.0,147.9947,148.1778,147.9666,148.1778,3621.0
2016-10-12 12:30:00,210.45,210.45,210.3,210.44,3200.0,148.1778,148.1778,148.0722,148.1708,3200.0
2016-10-12 12:35:00,210.64,210.75,210.57,210.67,1954.0,148.3116,148.389,148.2623,148.3327,1954.0
2016-10-12 12:40:00,210.62,210.88,210.62,210.88,2800.0,148.2975,148.4806,148.2975,148.4806,2800.0
2016-10-12 12:45:00,210.8,210.8,210.63,210.79,2600.0,148.4242,148.4242,148.3045,148.4172,2600.0
2016-10-12 12:50:00,210.78,210.79,210.7,210.77,3185.0,148.4102,148.4172,148.3538,148.4031,3185.0
2016-10-12 12:55:00,210.71,210.71,210.64,210.69,2301.0,148.3609,148.3609,148.3116,148.3468,2301.0
2016-10-12 13:00:00,210.61,210.64,210.4,210.5,5031.0,148.2905,148.3116,148.1426,148.213,5031.0
2016-10-12 13:05:00,210.54,210.67,210.45,210.52,17315.0,148.2412,148.3327,148.1778,148.2271,17315.0
2016-10-12 13:10:00,210.48,210.73,210.44,210.72,15703.0,148.1989,148.375,148.1708,148.3679,15703.0
2016-10-12 13:15:00,210.79,210.9,210.7,210.9,9201.0,148.4172,148.4947,148.3538,148.4947,9201.0
2016-10-12 13:20:00,210.9,211.0,210.85,210.97,6633.0,148.4947,148.5651,148.4594,148.5439,6633.0
2016-10-12 13:25:00,210.93,211.09,210.93,210.98,1700.0,148.5158,148.6284,148.5158,148.551,1700.0
2016-10-12 13:30:00,211.01,211.24,211.01,211.24,1300.0,148.5721,148.734,148.5721,148.734,1300.0
2016-10-12 13:35:00,211.16,211.16,210.95,211.06,2910.0,148.6777,148.6777,148.5299,148.6073,2910.0
2016-10-12 13:40:00,211.12,211.29,211.12,211.29,1025.0,148.6496,148.7693,148.6496,148.7693,1025.0
2016-10-12 13:45:00,211.28,211.32,211.22,211.3,25002.0,148.7622,148.7904,148.72,148.7763,25002.0
2016-10-12 13:50:00,211.31,211.39,211.21,211.35,2275.0,148.7833,148.8397,148.7129,148.8115,2275.0
2016-10-12 13:55:00,211.39,211.53,211.39,211.49,1750.0,148.8397,148.9382,148.8397,148.9101,1750.0
2016-10-12 14:00:00,211.68,212.1,211.68,212.0,17370.0,149.0438,149.3396,149.0438,149.2692,17370.0
2016-10-12 14:05:00,212.01,212.04,211.78,211.89,5538.0,149.2762,149.2973,149.1143,149.1917,5538.0
2016-10-12 14:10:00,212.07,212.47,212.07,212.47,7200.0,149.3184,149.6001,149.3184,149.6001,7200.0
2016-10-12 14:15:00,212.35,212.54,212.35,212.4,1900.0,149.5156,149.6494,149.5156,149.5508,1900.0
2016-10-12 14:20:00,212.35,212.59,212.35,212.57,3242.0,149.5156,149.6846,149.5156,149.6705,3242.0
2016-10-12 14:25:00,212.51,212.53,212.2,212.2,4300.0,149.6283,149.6423,149.41,149.41,4300.0
2016-10-12 14:30:00,212.35,212.72,212.35,212.72,9999.0,149.5156,149.7761,149.5156,149.7761,9999.0
2016-10-12 14:35:00,212.72,212.97,212.48,212.97,9767.0,149.7761,149.9521,149.6071,149.9521,9767.0
2016-10-12 14:40:00,212.98,213.0,212.53,212.55,2600.0,149.9592,149.9733,149.6423,149.6564,2600.0
2016-10-12 14:45:00,212.62,213.09,212.57,213.09,12470.0,149.7057,150.0366,149.6705,150.0366,12470.0
2016-10-12 14:50:00,212.99,213.07,212.91,212.93,8758.0,149.9662,150.0225,149.9099,149.924,8758.0
2016-10-12 14:55:00,212.92,212.98,212.77,212.85,8240.0,149.9169,149.9592,149.8113,149.8676,8240.0
2016-10-12 15:00:00,212.8,213.08,212.76,213.08,6893.0,149.8324,150.0296,149.8043,150.0296,6893.0
2016-10-12 15:05:00,213.09,213.15,213.04,213.14,4340.0,150.0366,150.0789,150.0014,150.0718,4340.0
2016-10-12 15:10:00,213.14,213.29,213.07,213.16,6346.0,150.0718,150.1774,150.0225,150.0859,6346.0
2016-10-12 15:15:00,213.2,213.21,213.05,213.09,5000.0,150.1141,150.1211,150.0085,150.0366,5000.0
2016-10-12 15:20:00,213.14,213.26,213.08,213.17,15813.0,150.0718,150.1563,150.0296,150.093,15813.0
2016-10-12 15:25:00,213.12,213.17,212.91,213.1,7131.0,150.0578,150.093,149.9099,150.0437,7131.0
2016-10-12 15:30:00,213.1,213.1,212.9,212.98,5000.0,150.0437,150.0437,149.9029,149.9592,5000.0
2016-10-12 15:35:00,212.97,212.97,212.84,212.9,8561.0,149.9521,149.9521,149.8606,149.9029,8561.0
2016-10-12 15:40:00,212.87,213.0,212.82,212.86,11697.0,149.8817,149.9733,149.8465,149.8747,11697.0
2016-10-12 15:45:00,212.86,213.14,212.86,213.09,15846.0,149.8747,150.0718,149.8747,150.0366,15846.0
2016-10-12 15:50:00,213.06,213.15,213.03,213.05,28022.0,150.0155,150.0789,149.9944,150.0085,28022.0
2016-10-12 15:55:00,213.05,213.06,212.74,212.78,33842.0,150.0085,150.0155,149.7902,149.8184,33842.0
2016-10-13 09:30:00,211.37,212.9,211.37,212.19,10862.0,148.8256,149.9029,148.8256,149.4029,10862.0
2016-10-13 09:35:00,212.06,212.52,212.0,212.27,4449.0,149.3114,149.6353,149.2692,149.4593,4449.0
2016-10-13 09:40:00,212.02,212.02,211.12,211.24,5600.0,149.2832,149.2832,148.6496,148.734,5600.0
2016-10-13 09:45:00,211.24,211.6,211.23,211.54,1700.0,148.734,148.9875,148.727,148.9453,1700.0
2016-10-13 09:50:00,211.66,212.16,211.66,212.07,2000.0,149.0298,149.3818,149.0298,149.3184,2000.0
2016-10-13 09:55:00,212.04,212.31,211.94,212.09,3830.0,149.2973,149.4874,149.2269,149.3325,3830.0
2016-10-13 10:00:00,212.17,212.79,212.14,212.66,2232.0,149.3889,149.8254,149.3677,149.7339,2232.0
2016-10-13 10:05:00,212.75,213.19,212.74,212.94,4778.0,149.7972,150.107,149.7902,149.931,4778.0
2016-10-13 10:10:00,212.96,213.04,212.69,213.04,6941.0,149.9451,150.0014,149.755,150.0014,6941.0
2016-10-13 10:15:00,213.15,213.15,212.75,213.13,2300.0,150.0789,150.0789,149.7972,150.0648,2300.0
2016-10-13 10:20:00,213.0,213.05,212.88,213.05,1995.0,149.9733,150.0085,149.8888,150.0085,1995.0
2016-10-13 10:25:00,213.07,213.25,212.87,213.14,2998.0,150.0225,150.1493,149.8817,150.0718,2998.0
2016-10-13 10:30:00,212.84,213.27,212.84,213.22,4400.0,149.8606,150.1634,149.8606,150.1282,4400.0
2016-10-13 10:35:00,213.53,213.83,213.27,213.27,3400.0,150.3464,150.5577,150.1634,150.1634,3400.0
2016-10-13 10:40:00,213.27,213.46,213.23,213.38,750.0,150.1634,150.2971,150.1352,150.2408,750.0
2016-10-13 10:45:00,213.46,213.46,213.11,213.12,2202.0,150.2971,150.2971,150.0507,150.0578,2202.0
2016-10-13 10:50:00,213.23,213.54,213.23,213.51,1000.0,150.1352,150.3535,150.1352,150.3324,1000.0
2016-10-13 10:55:00,213.52,213.71,213.36,213.71,2200.0,150.3394,150.4732,150.2267,150.4732,2200.0
2016-10-13 11:00:00,213.83,213.99,213.75,213.82,2461.0,150.5577,150.6703,150.5013,150.5506,2461.0
2016-10-13 11:05:00,213.85,214.0,213.79,213.79,1699.0,150.5717,150.6774,150.5295,150.5295,1699.0
2016-10-13 11:10:00,213.84,213.84,213.48,213.6,4401.0,150.5647,150.5647,150.3112,150.3957,4401.0
2016-10-13 11:15:00,213.45,213.47,213.14,213.29,1000.0,150.2901,150.3042,150.0718,150.1774,1000.0
2016-10-13 11:20:00,213.42,213.51,213.01,213.1,2243.0,150.269,150.3324,149.9803,150.0437,2243.0
2016-10-13 11:25:00,213.26,213.28,213.01,213.07,1200.0,150.1563,150.1704,149.9803,150.0225,1200.0
2016-10-13 11:30:00,213.09,213.1,212.88,212.94,991.0,150.0366,150.0437,149.8888,149.931,991.0
2016-10-13 11:35:00,212.83,212.92,212.69,212.71,1103.0,149.8536,149.9169,149.755,149.7691,1103.0
2016-10-13 11:40:00,212.64,213.09,212.64,213.09,3844.0,149.7198,150.0366,149.7198,150.0366,3844.0
2016-10-13 11:45:00,212.9,213.02,212.89,212.9,1800.0,149.9029,149.9873,149.8958,149.9029,1800.0
2016-10-13 11:50:00,212.9,212.94,212.85,212.91,1780.0,149.9029,149.931,149.8676,149.9099,1780.0
2016-10-13 11:55:00,212.89,212.9,212.78,212.88,450.0,149.8958,149.9029,149.8184,149.8888,450.0
2016-10-13 12:00:00,212.95,213.09,212.68,213.09,2700.0,149.9381,150.0366,149.7479,150.0366,2700.0
2016-10-13 12:05:00,213.13,213.13,212.99,212.99,400.0,150.0648,150.0648,149.9662,149.9662,400.0
2016-10-13 12:10:00,213.08,213.23,213.03,213.23,3371.0,150.0296,150.1352,149.9944,150.1352,3371.0
2016-10-13 12:15:00,213.32,213.46,213.32,213.43,2928.0,150.1986,150.2971,150.1986,150.276,2928.0
2016-10-13 12:20:00,213.46,213.7,213.42,213.67,6800.0,150.2971,150.4661,150.269,150.445,6800.0
2016-10-13 12:25:00,213.65,213.72,213.54,213.55,4640.0,150.4309,150.4802,150.3535,150.3605,4640.0
2016-10-13 12:30:00,213.71,213.87,213.64,213.77,1700.0,150.4732,150.5858,150.4239,150.5154,1700.0
2016-10-13 12:35:00,213.6,213.9,213.56,213.9,2423.0,150.3957,150.607,150.3676,150.607,2423.0
2016-10-13 12:40:00,213.78,213.92,213.66,213.84,1600.0,150.5225,150.621,150.438,150.5647,1600.0
2016-10-13 12:45:00,213.75,213.9,213.73,213.81,1015.0,150.5013,150.607,150.4873,150.5436,1015.0
2016-10-13 12:50:00,213.75,213.98,213.75,213.96,1300.0,150.5013,150.6633,150.5013,150.6492,1300.0
2016-10-13 12:55:00,213.88,213.94,213.83,213.87,1030.0,150.5929,150.6351,150.5577,150.5858,1030.0
2016-10-13 13:00:00,213.92,214.0,213.84,213.84,3468.0,150.621,150.6774,150.5647,150.5647,3468.0
2016-10-13 13:05:00,213.82,213.96,213.77,213.96,3100.0,150.5506,150.6492,150.5154,150.6492,3100.0
2016-10-13 13:10:00,213.8,213.8,213.59,213.59,2300.0,150.5365,150.5365,150.3887,150.3887,2300.0
2016-10-13 13:15:00,213.71,213.82,213.69,213.8,1422.0,150.4732,150.5506,150.4591,150.5365,1422.0
2016-10-13 13:20:00,213.87,213.95,213.82,213.94,985.0,150.5858,150.6422,150.5506,150.6351,985.0
2016-10-13 13:25:00,213.95,213.95,213.84,213.9,1500.0,150.6422,150.6422,150.5647,150.607,1500.0
2016-10-13 13:30:00,213.81,213.83,213.81,213.83,200.0,150.5436,150.5577,150.5436,150.5577,200.0
2016-10-13 13:35:00,213.72,213.72,213.38,213.52,4600.0,150.4802,150.4802,150.2408,150.3394,4600.0
2016-10-13 13:40:00,213.42,213.47,213.37,213.37,9909.0,150.269,150.3042,150.2338,150.2338,9909.0
2016-10-13 13:45:00,213.41,213.42,213.24,213.31,4200.0,150.2619,150.269,150.1422,150.1915,4200.0
2016-10-13 13:50:00,213.36,213.45,213.3,213.39,7034.0,150.2267,150.2901,150.1845,150.2479,7034.0
2016-10-13 13:55:00,213.37,213.46,213.34,213.39,3135.0,150.2338,150.2971,150.2127,150.2479,3135.0
2016-10-13 14:00:00,213.37,213.95,213.36,213.81,5485.0,150.2338,150.6422,150.2267,150.5436,5485.0
2016-10-13 14:05:00,213.79,213.79,213.6,213.75,3687.0,150.5295,150.5295,150.3957,150.5013,3687.0
2016-10-13 14:10:00,213.79,213.95,213.7,213.84,5007.0,150.5295,150.6422,150.4661,150.5647,5007.0
2016-10-13 14:15:00,213.98,214.14,213.97,214.09,1300.0,150.6633,150.7759,150.6562,150.7407,1300.0
2016-10-13 14:20:00,214.06,214.06,213.86,213.86,1800.0,150.7196,150.7196,150.5788,150.5788,1800.0
2016-10-13 14:25:00,213.93,213.97,213.86,213.86,1000.0,150.6281,150.6562,150.5788,150.5788,1000.0
2016-10-13 14:30:00,213.84,214.09,213.84,213.9,3892.0,150.5647,150.7407,150.5647,150.607,3892.0
2016-10-13 14:35:00,214.02,214.02,213.73,213.76,2085.0,150.6914,150.6914,150.4873,150.5084,2085.0
2016-10-13 14:40:00,213.73,213.98,213.73,213.98,1400.0,150.4873,150.6633,150.4873,150.6633,1400.0
2016-10-13 14:45:00,214.03,214.08,214.0,214.06,3200.0,150.6985,150.7337,150.6774,150.7196,3200.0
2016-10-13 14:50:00,214.01,214.05,213.79,213.9,3966.0,150.6844,150.7126,150.5295,150.607,3966.0
2016-10-13 14:55:00,213.94,214.07,213.71,213.76,7146.0,150.6351,150.7266,150.4732,150.5084,7146.0
2016-10-13 15:00:00,213.75,213.75,213.46,213.46,2500.0,150.5013,150.5013,150.2971,150.2971,2500.0
2016-10-13 15:05:00,213.44,213.5,213.26,213.26,2490.0,150.2831,150.3253,150.1563,150.1563,2490.0
2016-10-13 15:10:00,213.31,213.77,213.23,213.67,13734.0,150.1915,150.5154,150.1352,150.445,13734.0
2016-10-13 15:15:00,213.66,213.8,213.62,213.79,5536.0,150.438,150.5365,150.4098,150.5295,5536.0
2016-10-13 15:20:00,213.69,213.83,213.6,213.83,3435.0,150.4591,150.5577,150.3957,150.5577,3435.0
2016-10-13 15:25:00,213.81,213.86,213.66,213.8,7231.0,150.5436,150.5788,150.438,150.5365,7231.0
2016-10-13 15:30:00,213.82,213.9,213.64,213.84,4213.0,150.5506,150.607,150.4239,150.5647,4213.0
2016-10-13 15:35:00,213.77,214.0,213.76,213.96,7908.0,150.5154,150.6774,150.5084,150.6492,7908.0
2016-10-13 15:40:00,213.96,214.13,213.96,214.12,10094.0,150.6492,150.7689,150.6492,150.7619,10094.0
2016-10-13 15:45:00,214.06,214.15,213.98,214.03,13389.0,150.7196,150.783,150.6633,150.6985,13389.0
2016-10-13 15:50:00,213.98,214.06,213.89,214.06,9196.0,150.6633,150.7196,150.5999,150.7196,9196.0
2016-10-13 15:55:00,214.05,214.25,213.9,214.19,35549.0,150.7126,150.8534,150.607,150.8111,35549.0
2016-10-14 09:30:00,214.74,214.74,213.34,213.52,16474.0,151.1984,151.1984,150.2127,150.3394,16474.0
2016-10-14 09:35:00,213.7,214.21,213.48,213.5,7605.0,150.4661,150.8252,150.3112,150.3253,7605.0
2016-10-14 09:40:00,213.64,213.75,213.23,213.68,5400.0,150.4239,150.5013,150.1352,150.452,5400.0
2016-10-14 09:45:00,213.68,214.36,213.65,214.36,5671.0,150.452,150.9308,150.4309,150.9308,5671.0
2016-10-14 09:50:00,214.3,214.88,214.28,214.66,12898.0,150.8886,151.297,150.8745,151.1421,12898.0
2016-10-14 09:55:00,214.72,215.08,214.63,214.88,6400.0,151.1843,151.4378,151.1209,151.297,6400.0
2016-10-14 10:00:00,215.06,215.56,215.06,215.56,5804.0,151.4237,151.7758,151.4237,151.7758,5804.0
2016-10-14 10:05:00,215.38,215.38,214.75,214.94,3286.0,151.649,151.649,151.2054,151.3392,3286.0
2016-10-14 10:10:00,214.87,215.35,214.86,215.2,2200.0,151.2899,151.6279,151.2829,151.5223,2200.0
2016-10-14 10:15:00,215.24,215.72,215.18,215.38,3627.0,151.5504,151.8884,151.5082,151.649,3627.0
2016-10-14 10:20:00,215.25,215.27,215.02,215.04,2997.0,151.5575,151.5716,151.3955,151.4096,2997.0
2016-10-14 10:25:00,215.04,215.06,214.84,214.84,1200.0,151.4096,151.4237,151.2688,151.2688,1200.0
2016-10-14 10:30:00,214.93,214.98,214.34,214.74,3897.0,151.3322,151.3674,150.9168,151.1984,3897.0
2016-10-14 10:35:00,214.73,215.05,214.71,214.84,3212.0,151.1914,151.4167,151.1773,151.2688,3212.0
2016-10-14 10:40:00,214.68,215.07,214.68,214.87,1079.0,151.1561,151.4307,151.1561,151.2899,1079.0
2016-10-14 10:45:00,214.78,214.87,214.46,214.46,2698.0,151.2266,151.2899,151.0012,151.0012,2698.0
2016-10-14 10:50:00,214.32,214.41,214.21,214.33,3250.0,150.9027,150.966,150.8252,150.9097,3250.0
2016-10-14 10:55:00,214.12,214.27,213.89,214.21,8395.0,150.7619,150.8675,150.5999,150.8252,8395.0
2016-10-14 11:00:00,214.02,214.1,213.87,213.97,3500.0,150.6914,150.7478,150.5858,150.6562,3500.0
2016-10-14 11:05:00,213.99,214.03,213.85,213.85,1494.0,150.6703,150.6985,150.5717,150.5717,1494.0
2016-10-14 11:10:00,213.94,214.29,213.94,214.29,7106.0,150.6351,150.8815,150.6351,150.8815,7106.0
2016-10-14 11:15:00,214.17,214.43,214.16,214.26,2100.0,150.7971,150.9801,150.79,150.8604,2100.0
2016-10-14 11:20:00,214.25,214.33,214.15,214.28,4048.0,150.8534,150.9097,150.783,150.8745,4048.0
2016-10-14 11:25:00,214.28,214.3,214.15,214.22,3563.0,150.8745,150.8886,150.783,150.8323,3563.0
2016-10-14 11:30:00,214.16,214.33,214.03,214.27,2443.0,150.79,150.9097,150.6985,150.8675,2443.0
2016-10-14 11:35:00,214.16,214.32,214.03,214.04,3700.0,150.79,150.9027,150.6985,150.7055,3700.0
2016-10-14 11:40:00,214.03,214.05,213.72,213.82,4165.0,150.6985,150.7126,150.4802,150.5506,4165.0
2016-10-14 11:45:00,213.83,213.93,213.74,213.81,2251.0,150.5577,150.6281,150.4943,150.5436,2251.0
2016-10-14 11:50:00,213.83,213.83,213.62,213.64,1200.0,150.5577,150.5577,150.4098,150.4239,1200.0
2016-10-14 11:55:00,213.73,213.73,213.45,213.54,4439.0,150.4873,150.4873,150.2901,150.3535,4439.0
2016-10-14 12:00:00,213.46,213.5,213.3,213.5,2431.0,150.2971,150.3253,150.1845,150.3253,2431.0
2016-10-14 12:05:00,213.51,213.53,213.38,213.45,2310.0,150.3324,150.3464,150.2408,150.2901,2310.0
2016-10-14 12:10:00,213.41,213.58,213.34,213.57,3369.0,150.2619,150.3816,150.2127,150.3746,3369.0
2016-10-14 12:15:00,213.4,213.43,213.32,213.39,1900.0,150.2549,150.276,150.1986,150.2479,1900.0
2016-10-14 12:20:00,213.32,213.49,213.31,213.38,1600.0,150.1986,150.3183,150.1915,150.2408,1600.0
2016-10-14 12:25:00,213.36,213.55,213.36,213.49,3400.0,150.2267,150.3605,150.2267,150.3183,3400.0
2016-10-14 12:30:00,213.49,213.61,213.43,213.57,2849.0,150.3183,150.4028,150.276,150.3746,2849.0
2016-10-14 12:35:00,213.57,213.63,213.37,213.62,1900.0,150.3746,150.4168,150.2338,150.4098,1900.0
2016-10-14 12:40:00,213.64,213.69,213.48,213.6,2771.0,150.4239,150.4591,150.3112,150.3957,2771.0
2016-10-14 12:45:00,213.53,213.62,213.44,213.5,2324.0,150.3464,150.4098,150.2831,150.3253,2324.0
2016-10-14 12:50:00,213.62,213.92,213.61,213.9,1950.0,150.4098,150.621,150.4028,150.607,1950.0
2016-10-14 12:55:00,213.87,213.99,213.83,213.99,2482.0,150.5858,150.6703,150.5577,150.6703,2482.0
2016-10-14 13:00:00,213.9,214.0,213.9,213.94,4622.0,150.607,150.6774,150.607,150.6351,4622.0
2016-10-14 13:05:00,213.94,214.26,213.9,214.22,2180.0,150.6351,150.8604,150.607,150.8323,2180.0
2016-10-14 13:10:00,214.24,214.24,214.01,214.22,5600.0,150.8463,150.8463,150.6844,150.8323,5600.0
2016-10-14 13:15:00,214.23,214.33,214.12,214.12,1600.0,150.8393,150.9097,150.7619,150.7619,1600.0
2016-10-14 13:20:00,214.19,214.19,214.01,214.07,1715.0,150.8111,150.8111,150.6844,150.7266,1715.0
2016-10-14 13:25:00,214.01,214.11,214.01,214.02,9523.0,150.6844,150.7548,150.6844,150.6914,9523.0
2016-10-14 13:30:00,214.11,214.55,214.08,214.47,2000.0,150.7548,151.0646,150.7337,151.0083,2000.0
2016-10-14 13:35:00,214.46,214.69,214.39,214.69,2899.0,151.0012,151.1632,150.952,151.1632,2899.0
2016-10-14 13:40:00,214.6,214.72,214.54,214.71,6633.0,151.0998,151.1843,151.0576,151.1773,6633.0
2016-10-14 13:45:00,214.75,214.82,214.67,214.76,1678.0,151.2054,151.2547,151.1491,151.2125,1678.0
2016-10-14 13:50:00,214.69,214.81,214.46,214.55,10500.0,151.1632,151.2477,151.0012,151.0646,10500.0
2016-10-14 13:55:00,214.59,214.87,214.58,214.87,7100.0,151.0928,151.2899,151.0857,151.2899,7100.0
2016-10-14 14:00:00,214.79,214.85,214.55,214.75,5203.0,151.2336,151.2758,151.0646,151.2054,5203.0
2016-10-14 14:05:00,214.62,214.72,214.41,214.53,12029.0,151.1139,151.1843,150.966,151.0505,12029.0
2016-10-14 14:10:00,214.53,214.8,214.53,214.8,1600.0,151.0505,151.2406,151.0505,151.2406,1600.0
2016-10-14 14:15:00,214.79,214.88,214.61,214.8,4572.0,151.2336,151.297,151.1069,151.2406,4572.0
2016-10-14 14:20:00,214.92,215.0,214.82,214.93,3901.0,151.3251,151.3815,151.2547,151.3322,3901.0
2016-10-14 14:25:00,214.88,215.21,214.86,215.21,7916.0,151.297,151.5293,151.2829,151.5293,7916.0
2016-10-14 14:30:00,215.04,215.3,215.04,215.1,2615.0,151.4096,151.5927,151.4096,151.4519,2615.0
2016-10-14 14:35:00,215.07,215.07,214.76,214.84,5100.0,151.4307,151.4307,151.2125,151.2688,5100.0
2016-10-14 14:40:00,214.78,214.78,214.51,214.52,3822.0,151.2266,151.2266,151.0365,151.0435,3822.0
2016-10-14 14:45:00,214.48,214.48,214.32,214.43,5541.0,151.0153,151.0153,150.9027,150.9801,5541.0
2016-10-14 14:50:00,214.38,214.51,214.34,214.51,3690.0,150.9449,151.0365,150.9168,151.0365,3690.0
2016-10-14 14:55:00,214.42,214.48,214.32,214.37,5030.0,150.9731,151.0153,150.9027,150.9379,5030.0
2016-10-14 15:00:00,214.37,214.42,214.33,214.37,7576.0,150.9379,150.9731,150.9097,150.9379,7576.0
2016-10-14 15:05:00,214.38,214.62,214.36,214.62,4211.0,150.9449,151.1139,150.9308,151.1139,4211.0
2016-10-14 15:10:00,214.58,214.78,214.57,214.62,2047.0,151.0857,151.2266,151.0787,151.1139,2047.0
2016-10-14 15:15:00,214.62,214.68,214.41,214.41,3097.0,151.1139,151.1561,150.966,150.966,3097.0
2016-10-14 15:20:00,214.46,214.46,214.35,214.37,4828.0,151.0012,151.0012,150.9238,150.9379,4828.0
2016-10-14 15:25:00,214.4,214.41,214.36,214.41,4743.0,150.959,150.966,150.9308,150.966,4743.0
2016-10-14 15:30:00,214.44,214.6,214.37,214.49,4169.0,150.9872,151.0998,150.9379,151.0224,4169.0
2016-10-14 15:35:00,214.46,214.66,214.45,214.66,4293.0,151.0012,151.1421,150.9942,151.1421,4293.0
2016-10-14 15:40:00,214.64,214.75,214.52,214.56,9261.0,151.128,151.2054,151.0435,151.0717,9261.0
2016-10-14 15:45:00,214.56,214.65,214.5,214.54,8928.0,151.0717,151.135,151.0294,151.0576,8928.0
2016-10-14 15:50:00,214.56,214.74,214.39,214.39,13352.0,151.0717,151.1984,150.952,150.952,13352.0
2016-10-14 15:55:00,214.39,214.46,214.15,214.2,29510.0,150.952,151.0012,150.783,150.8182,29510.0
2016-10-17 09:30:00,214.22,214.86,214.0,214.0,6173.0,150.8323,151.2829,150.6774,150.6774,6173.0
2016-10-17 09:35:00,214.23,214.44,213.81,213.81,2600.0,150.8393,150.9872,150.5436,150.5436,2600.0
2016-10-17 09:40:00,214.32,214.32,213.61,213.93,3145.0,150.9027,150.9027,150.4028,150.6281,3145.0
2016-10-17 09:45:00,214.02,214.49,213.79,214.49,5080.0,150.6914,151.0224,150.5295,151.0224,5080.0
2016-10-17 09:50:00,214.63,214.74,214.46,214.74,1643.0,151.1209,151.1984,151.0012,151.1984,1643.0
2016-10-17 09:55:00,214.91,215.27,214.79,215.19,5716.0,151.3181,151.5716,151.2336,151.5152,5716.0
2016-10-17 10:00:00,215.08,215.21,214.74,214.74,2560.0,151.4378,151.5293,151.1984,151.1984,2560.0
2016-10-17 10:05:00,214.76,215.11,214.76,214.97,8900.0,151.2125,151.4589,151.2125,151.3603,8900.0
2016-10-17 10:10:00,214.93,214.93,214.28,214.36,9005.0,151.3322,151.3322,150.8745,150.9308,9005.0
2016-10-17 10:15:00,214.42,214.63,214.38,214.38,8757.0,150.9731,151.1209,150.9449,150.9449,8757.0
2016-10-17 10:20:00,214.5,214.64,214.38,214.6,1635.0,151.0294,151.128,150.9449,151.0998,1635.0
2016-10-17 10:25:00,214.52,214.56,214.37,214.56,12649.0,151.0435,151.0717,150.9379,151.0717,12649.0
2016-10-17 10:30:00,214.54,214.74,214.54,214.65,3727.0,151.0576,151.1984,151.0576,151.135,3727.0
2016-10-17 10:35:00,214.6,214.74,214.5,214.52,4153.0,151.0998,151.1984,151.0294,151.0435,4153.0
2016-10-17 10:40:00,214.61,214.93,214.53,214.78,4800.0,151.1069,151.3322,151.0505,151.2266,4800.0
2016-10-17 10:45:00,214.86,214.96,214.79,214.88,3600.0,151.2829,151.3533,151.2336,151.297,3600.0
2016-10-17 10:50:00,214.88,214.98,214.8,214.8,2289.0,151.297,151.3674,151.2406,151.2406,2289.0
2016-10-17 10:55:00,214.8,214.94,214.79,214.94,4250.0,151.2406,151.3392,151.2336,151.3392,4250.0
2016-10-17 11:00:00,214.9,214.99,214.88,214.88,400.0,151.3111,151.3744,151.297,151.297,400.0
2016-10-17 11:05:00,214.81,215.05,214.73,215.05,2600.0,151.2477,151.4167,151.1914,151.4167,2600.0
2016-10-17 11:10:00,214.94,214.96,214.8,214.85,2786.0,151.3392,151.3533,151.2406,151.2758,2786.0
2016-10-17 11:15:00,214.84,214.88,214.72,214.85,3329.0,151.2688,151.297,151.1843,151.2758,3329.0
2016-10-17 11:20:00,214.76,214.81,214.57,214.57,5410.0,151.2125,151.2477,151.0787,151.0787,5410.0
2016-10-17 11:25:00,214.52,214.7,214.38,214.54,4402.0,151.0435,151.1702,150.9449,151.0576,4402.0
2016-10-17 11:30:00,214.78,215.13,214.65,215.03,4414.0,151.2266,151.473,151.135,151.4026,4414.0
2016-10-17 11:35:00,215.05,215.07,214.94,214.96,800.0,151.4167,151.4307,151.3392,151.3533,800.0
2016-10-17 11:40:00,215.08,215.15,215.03,215.15,900.0,151.4378,151.4871,151.4026,151.4871,900.0
2016-10-17 11:45:00,215.09,215.14,214.96,215.13,3226.0,151.4448,151.48,151.3533,151.473,3226.0
2016-10-17 11:50:00,215.12,215.32,215.08,215.23,8381.0,151.466,151.6068,151.4378,151.5434,8381.0
2016-10-17 11:55:00,215.11,215.11,214.88,214.95,1750.0,151.4589,151.4589,151.297,151.3463,1750.0
2016-10-17 12:00:00,214.9,214.93,214.79,214.81,1300.0,151.3111,151.3322,151.2336,151.2477,1300.0
2016-10-17 12:05:00,214.74,214.89,214.73,214.85,3380.0,151.1984,151.304,151.1914,151.2758,3380.0
2016-10-17 12:10:00,214.8,214.91,214.62,214.65,4619.0,151.2406,151.3181,151.1139,151.135,4619.0
2016-10-17 12:15:00,214.66,214.67,214.58,214.58,3831.0,151.1421,151.1491,151.0857,151.0857,3831.0
2016-10-17 12:20:00,214.55,214.61,214.41,214.52,5757.0,151.0646,151.1069,150.966,151.0435,5757.0
2016-10-17 12:25:00,214.56,214.56,214.36,214.39,4099.0,151.0717,151.0717,150.9308,150.952,4099.0
2016-10-17 12:30:00,214.34,214.43,214.23,214.27,11350.0,150.9168,150.9801,150.8393,150.8675,11350.0
2016-10-17 12:35:00,214.27,214.64,214.26,214.64,1841.0,150.8675,151.128,150.8604,151.128,1841.0
2016-10-17 12:40:00,214.64,214.81,214.63,214.71,1100.0,151.128,151.2477,151.1209,151.1773,1100.0
2016-10-17 12:45:00,214.75,215.07,214.74,215.07,2070.0,151.2054,151.4307,151.1984,151.4307,2070.0
2016-10-17 12:50:00,215.04,215.04,214.92,214.93,1900.0,151.4096,151.4096,151.3251,151.3322,1900.0
2016-10-17 12:55:00,214.97,214.99,214.94,214.98,6733.0,151.3603,151.3744,151.3392,151.3674,6733.0
2016-10-17 13:00:00,214.99,215.19,214.98,215.18,1104.0,151.3744,151.5152,151.3674,151.5082,1104.0
2016-10-17 13:05:00,215.2,215.36,215.2,215.3,2309.0,151.5223,151.6349,151.5223,151.5927,2309.0
2016-10-17 13:10:00,215.3,215.35,215.3,215.35,500.0,151.5927,151.6279,151.5927,151.6279,500.0
2016-10-17 13:15:00,215.27,215.48,215.2,215.48,5118.0,151.5716,151.7194,151.5223,151.7194,5118.0
2016-10-17 13:20:00,215.43,215.53,215.35,215.48,575.0,151.6842,151.7546,151.6279,151.7194,575.0
2016-10-17 13:25:00,215.35,215.35,215.23,215.26,2457.0,151.6279,151.6279,151.5434,151.5645,2457.0
2016-10-17 13:30:00,215.25,215.33,215.16,215.27,2318.0,151.5575,151.6138,151.4941,151.5716,2318.0
2016-10-17 13:35:00,215.3,215.45,215.3,215.41,600.0,151.5927,151.6983,151.5927,151.6701,600.0
2016-10-17 13:40:00,215.36,215.36,215.06,215.19,8666.0,151.6349,151.6349,151.4237,151.5152,8666.0
2016-10-17 13:45:00,215.17,215.2,215.16,215.2,457.0,151.5012,151.5223,151.4941,151.5223,457.0
2016-10-17 13:50:00,215.12,215.28,215.12,215.2,3444.0,151.466,151.5786,151.466,151.5223,3444.0
2016-10-17 13:55:00,215.13,215.17,214.83,214.84,2544.0,151.473,151.5012,151.2618,151.2688,2544.0
2016-10-17 14:00:00,214.85,214.89,214.79,214.88,3219.0,151.2758,151.304,151.2336,151.297,3219.0
2016-10-17 14:05:00,214.9,215.01,214.78,214.91,3689.0,151.3111,151.3885,151.2266,151.3181,3689.0
2016-10-17 14:10:00,214.98,215.18,214.95,215.07,2443.0,151.3674,151.5082,151.3463,151.4307,2443.0
2016-10-17 14:15:00,215.01,215.32,214.9,215.32,3319.0,151.3885,151.6068,151.3111,151.6068,3319.0
2016-10-17 14:20:00,215.35,215.37,215.17,215.25,2677.0,151.6279,151.642,151.5012,151.5575,2677.0
2016-10-17 14:25:00,215.16,215.39,215.16,215.38,1963.0,151.4941,151.6561,151.4941,151.649,1963.0
2016-10-17 14:30:00,215.32,215.37,215.24,215.33,2909.0,151.6068,151.642,151.5504,151.6138,2909.0
2016-10-17 14:35:00,215.33,215.41,215.29,215.38,3201.0,151.6138,151.6701,151.5856,151.649,3201.0
2016-10-17 14:40:00,215.31,215.39,215.3,215.39,1509.0,151.5997,151.6561,151.5927,151.6561,1509.0
2016-10-17 14:45:00,215.4,215.52,215.4,215.45,5659.0,151.6631,151.7476,151.6631,151.6983,5659.0
2016-10-17 14:50:00,215.43,215.6,215.41,215.48,3005.0,151.6842,151.8039,151.6701,151.7194,3005.0
2016-10-17 14:55:00,215.47,215.67,215.46,215.67,4010.0,151.7124,151.8532,151.7053,151.8532,4010.0
2016-10-17 15:00:00,215.58,215.63,215.46,215.54,5196.0,151.7898,151.825,151.7053,151.7617,5196.0
2016-10-17 15:05:00,215.51,215.52,215.41,215.52,4328.0,151.7406,151.7476,151.6701,151.7476,4328.0
2016-10-17 15:10:00,215.46,215.57,215.41,215.41,6076.0,151.7053,151.7828,151.6701,151.6701,6076.0
2016-10-17 15:15:00,215.4,215.4,215.35,215.39,3493.0,151.6631,151.6631,151.6279,151.6561,3493.0
2016-10-17 15:20:00,215.35,215.51,215.35,215.44,9456.0,151.6279,151.7406,151.6279,151.6913,9456.0
2016-10-17 15:25:00,215.43,215.45,215.38,215.42,5306.0,151.6842,151.6983,151.649,151.6772,5306.0
2016-10-17 15:30:00,215.46,215.46,215.29,215.29,4209.0,151.7053,151.7053,151.5856,151.5856,4209.0
2016-10-17 15:35:00,215.28,215.42,215.25,215.33,10673.0,151.5786,151.6772,151.5575,151.6138,10673.0
2016-10-17 15:40:00,215.3,215.3,215.13,215.15,9046.0,151.5927,151.5927,151.473,151.4871,9046.0
2016-10-17 15:45:00,215.12,215.27,215.12,215.16,14025.0,151.466,151.5716,151.466,151.4941,14025.0
2016-10-17 15:50:00,215.14,215.26,215.13,215.21,16933.0,151.48,151.5645,151.473,151.5293,16933.0
2016-10-17 15:55:00,215.2,215.22,214.98,215.04,27198.0,151.5223,151.5364,151.3674,151.4096,27198.0
2016-10-18 09:30:00,215.68,216.39,215.0,215.01,11644.0,151.8602,152.3602,151.3815,151.3885,11644.0
2016-10-18 09:35:00,215.01,215.88,214.38,214.39,9800.0,151.3885,152.0011,150.9449,150.952,9800.0
2016-10-18 09:40:00,214.38,215.0,214.34,214.76,4982.0,150.9449,151.3815,150.9168,151.2125,4982.0
2016-10-18 09:45:00,214.4,214.74,214.06,214.16,28079.0,150.959,151.1984,150.7196,150.79,28079.0
2016-10-18 09:50:00,214.06,214.6,214.0,214.45,6500.0,150.7196,151.0998,150.6774,150.9942,6500.0
2016-10-18 09:55:00,214.22,214.31,214.01,214.02,14314.0,150.8323,150.8956,150.6844,150.6914,14314.0
2016-10-18 10:00:00,214.0,214.19,213.68,214.05,17913.0,150.6774,150.8111,150.452,150.7126,17913.0
2016-10-18 10:05:00,213.91,214.62,213.83,214.62,3636.0,150.614,151.1139,150.5577,151.1139,3636.0
2016-10-18 10:10:00,214.59,214.67,214.47,214.6,5153.0,151.0928,151.1491,151.0083,151.0998,5153.0
2016-10-18 10:15:00,214.67,214.95,214.67,214.85,2052.0,151.1491,151.3463,151.1491,151.2758,2052.0
2016-10-18 10:20:00,214.95,215.41,214.91,215.41,5032.0,151.3463,151.6701,151.3181,151.6701,5032.0
2016-10-18 10:25:00,215.46,215.77,215.28,215.77,4300.0,151.7053,151.9236,151.5786,151.9236,4300.0
2016-10-18 10:30:00,215.78,215.96,215.56,215.9,3411.0,151.9307,152.0574,151.7758,152.0152,3411.0
2016-10-18 10:35:00,215.95,216.16,215.94,216.02,1095.0,152.0504,152.1982,152.0433,152.0996,1095.0
2016-10-18 10:40:00,215.93,216.0,215.82,215.97,3414.0,152.0363,152.0856,151.9588,152.0644,3414.0
2016-10-18 10:45:00,215.93,216.09,215.77,216.09,4588.0,152.0363,152.1489,151.9236,152.1489,4588.0
2016-10-18 10:50:00,216.13,216.13,215.83,215.84,2000.0,152.1771,152.1771,151.9659,151.9729,2000.0
2016-10-18 10:55:00,215.92,215.93,215.72,215.89,2388.0,152.0292,152.0363,151.8884,152.0081,2388.0
2016-10-18 11:00:00,215.94,216.1,215.82,215.82,3822.0,152.0433,152.156,151.9588,151.9588,3822.0
2016-10-18 11:05:00,215.95,216.24,215.89,216.12,1700.0,152.0504,152.2545,152.0081,152.1701,1700.0
2016-10-18 11:10:00,215.96,216.18,215.94,216.03,900.0,152.0574,152.2123,152.0433,152.1067,900.0
2016-10-18 11:15:00,215.91,215.91,215.76,215.76,900.0,152.0222,152.0222,151.9166,151.9166,900.0
2016-10-18 11:20:00,215.6,215.7,215.6,215.6,1913.0,151.8039,151.8743,151.8039,151.8039,1913.0
2016-10-18 11:25:00,215.68,215.82,215.63,215.72,2900.0,151.8602,151.9588,151.825,151.8884,2900.0
2016-10-18 11:30:00,215.72,215.74,215.54,215.54,1400.0,151.8884,151.9025,151.7617,151.7617,1400.0
2016-10-18 11:35:00,215.59,215.76,215.59,215.76,1500.0,151.7969,151.9166,151.7969,151.9166,1500.0
2016-10-18 11:40:00,215.85,215.85,215.68,215.72,880.0,151.9799,151.9799,151.8602,151.8884,880.0
2016-10-18 11:45:00,215.72,215.89,215.72,215.89,1800.0,151.8884,152.0081,151.8884,152.0081,1800.0
2016-10-18 11:50:00,215.85,215.98,215.82,215.9,4920.0,151.9799,152.0715,151.9588,152.0152,4920.0
2016-10-18 11:55:00,215.92,215.94,215.84,215.91,1000.0,152.0292,152.0433,151.9729,152.0222,1000.0
2016-10-18 12:00:00,215.95,216.14,215.91,216.1,2746.0,152.0504,152.1841,152.0222,152.156,2746.0
2016-10-18 12:05:00,216.0,216.17,215.89,216.14,2915.0,152.0856,152.2053,152.0081,152.1841,2915.0
2016-10-18 12:10:00,216.1,216.36,216.1,216.31,1754.0,152.156,152.339,152.156,152.3038,1754.0
2016-10-18 12:15:00,216.2,216.37,216.2,216.25,1600.0,152.2264,152.3461,152.2264,152.2616,1600.0
2016-10-18 12:20:00,216.3,216.33,216.25,216.33,2700.0,152.2968,152.3179,152.2616,152.3179,2700.0
2016-10-18 12:25:00,216.33,216.33,216.11,216.2,3101.0,152.3179,152.3179,152.163,152.2264,3101.0
2016-10-18 12:30:00,216.25,216.35,216.25,216.35,1600.0,152.2616,152.332,152.2616,152.332,1600.0
2016-10-18 12:35:00,216.38,216.4,216.32,216.38,800.0,152.3531,152.3672,152.3109,152.3531,800.0
2016-10-18 12:40:00,216.32,216.35,216.16,216.17,1982.0,152.3109,152.332,152.1982,152.2053,1982.0
2016-10-18 12:45:00,216.14,216.47,216.14,216.47,3431.0,152.1841,152.4165,152.1841,152.4165,3431.0
2016-10-18 12:50:00,216.45,216.46,216.24,216.25,1300.0,152.4024,152.4094,152.2545,152.2616,1300.0
2016-10-18 12:55:00,216.19,216.19,216.11,216.11,500.0,152.2193,152.2193,152.163,152.163,500.0
2016-10-18 13:00:00,216.1,216.17,216.1,216.1,5659.0,152.156,152.2053,152.156,152.156,5659.0
2016-10-18 13:05:00,216.1,216.19,216.1,216.17,4837.0,152.156,152.2193,152.156,152.2053,4837.0
2016-10-18 13:10:00,216.18,216.23,216.11,216.18,3226.0,152.2123,152.2475,152.163,152.2123,3226.0
2016-10-18 13:15:00,216.19,216.4,216.18,216.29,1778.0,152.2193,152.3672,152.2123,152.2897,1778.0
2016-10-18 13:20:00,216.24,216.33,216.24,216.33,900.0,152.2545,152.3179,152.2545,152.3179,900.0
2016-10-18 13:25:00,216.34,216.41,216.26,216.26,600.0,152.325,152.3742,152.2686,152.2686,600.0
2016-10-18 13:30:00,216.17,216.23,216.02,216.02,6100.0,152.2053,152.2475,152.0996,152.0996,6100.0
2016-10-18 13:35:00,215.95,216.11,215.95,216.07,1900.0,152.0504,152.163,152.0504,152.1348,1900.0
2016-10-18 13:40:00,216.11,216.22,216.07,216.13,6410.0,152.163,152.2405,152.1348,152.1771,6410.0
2016-10-18 13:45:00,216.12,216.22,216.11,216.22,5235.0,152.1701,152.2405,152.163,152.2405,5235.0
2016-10-18 13:50:00,216.25,216.25,216.0,216.0,8240.0,152.2616,152.2616,152.0856,152.0856,8240.0
2016-10-18 13:55:00,216.02,216.25,216.02,216.06,5750.0,152.0996,152.2616,152.0996,152.1278,5750.0
2016-10-18 14:00:00,216.03,216.15,215.99,216.07,6341.0,152.1067,152.1912,152.0785,152.1348,6341.0
2016-10-18 14:05:00,216.09,216.19,216.03,216.19,13411.0,152.1489,152.2193,152.1067,152.2193,13411.0
2016-10-18 14:10:00,216.13,216.13,215.97,216.02,8226.0,152.1771,152.1771,152.0644,152.0996,8226.0
2016-10-18 14:15:00,216.01,216.04,215.9,216.0,6375.0,152.0926,152.1137,152.0152,152.0856,6375.0
2016-10-18 14:20:00,216.03,216.12,216.0,216.11,3554.0,152.1067,152.1701,152.0856,152.163,3554.0
2016-10-18 14:25:00,216.1,216.1,215.99,216.05,5900.0,152.156,152.156,152.0785,152.1208,5900.0
2016-10-18 14:30:00,216.07,216.14,216.0,216.09,16700.0,152.1348,152.1841,152.0856,152.1489,16700.0
2016-10-18 14:35:00,216.05,216.18,216.05,216.12,3143.0,152.1208,152.2123,152.1208,152.1701,3143.0
2016-10-18 14:40:00,216.1,216.25,216.09,216.13,3917.0,152.156,152.2616,152.1489,152.1771,3917.0
2016-10-18 14:45:00,216.16,216.16,215.99,216.0,8959.0,152.1982,152.1982,152.0785,152.0856,8959.0
2016-10-18 14:50:00,216.0,216.06,215.98,215.99,8798.0,152.0856,152.1278,152.0715,152.0785,8798.0
2016-10-18 14:55:00,215.96,216.13,215.96,216.09,3300.0,152.0574,152.1771,152.0574,152.1489,3300.0
2016-10-18 15:00:00,216.1,216.15,215.98,216.0,3655.0,152.156,152.1912,152.0715,152.0856,3655.0
2016-10-18 15:05:00,215.94,215.99,215.94,215.99,5175.0,152.0433,152.0785,152.0433,152.0785,5175.0
2016-10-18 15:10:00,215.99,216.0,215.76,215.76,2431.0,152.0785,152.0856,151.9166,151.9166,2431.0
2016-10-18 15:15:00,215.78,215.79,215.63,215.64,2200.0,151.9307,151.9377,151.825,151.8321,2200.0
2016-10-18 15:20:00,215.56,215.63,215.56,215.61,4605.0,151.7758,151.825,151.7758,151.811,4605.0
2016-10-18 15:25:00,215.63,215.66,215.6,215.66,5497.0,151.825,151.8462,151.8039,151.8462,5497.0
2016-10-18 15:30:00,215.65,215.78,215.65,215.71,10433.0,151.8391,151.9307,151.8391,151.8814,10433.0
2016-10-18 15:35:00,215.71,215.78,215.65,215.68,8749.0,151.8814,151.9307,151.8391,151.8602,8749.0
2016-10-18 15:40:00,215.66,215.69,215.61,215.65,13213.0,151.8462,151.8673,151.811,151.8391,13213.0
2016-10-18 15:45:00,215.66,215.74,215.65,215.71,9673.0,151.8462,151.9025,151.8391,151.8814,9673.0
2016-10-18 15:50:00,215.69,215.75,215.64,215.66,14561.0,151.8673,151.9095,151.8321,151.8462,14561.0
2016-10-18 15:55:00,215.65,215.97,215.64,215.91,57393.0,151.8391,152.0644,151.8321,152.0222,57393.0
2016-10-19 09:30:00,215.91,215.91,214.45,214.66,12092.0,152.0222,152.0222,150.9942,151.1421,12092.0
2016-10-19 09:35:00,214.47,214.65,214.11,214.65,7398.0,151.0083,151.135,150.7548,151.135,7398.0
2016-10-19 09:40:00,214.75,215.12,214.65,214.95,4632.0,151.2054,151.466,151.135,151.3463,4632.0
2016-10-19 09:45:00,215.13,215.13,214.46,214.51,5803.0,151.473,151.473,151.0012,151.0365,5803.0
2016-10-19 09:50:00,214.26,214.57,213.6,214.54,34478.0,150.8604,151.0787,150.3957,151.0576,34478.0
2016-10-19 09:55:00,214.38,214.42,214.0,214.2,10400.0,150.9449,150.9731,150.6774,150.8182,10400.0
2016-10-19 10:00:00,214.2,214.28,213.89,214.28,7864.0,150.8182,150.8745,150.5999,150.8745,7864.0
2016-10-19 10:05:00,214.19,214.29,214.0,214.01,6524.0,150.8111,150.8815,150.6774,150.6844,6524.0
2016-10-19 10:10:00,214.01,214.21,213.65,214.05,6800.0,150.6844,150.8252,150.4309,150.7126,6800.0
2016-10-19 10:15:00,214.13,214.57,214.04,214.57,3798.0,150.7689,151.0787,150.7055,151.0787,3798.0
2016-10-19 10:20:00,214.42,214.63,214.16,214.63,3074.0,150.9731,151.1209,150.79,151.1209,3074.0
2016-10-19 10:25:00,214.47,215.18,214.46,214.82,3200.0,151.0083,151.5082,151.0012,151.2547,3200.0
2016-10-19 10:30:00,214.95,214.95,214.09,214.09,4548.0,151.3463,151.3463,150.7407,150.7407,4548.0
2016-10-19 10:35:00,214.08,214.1,213.87,214.04,4564.0,150.7337,150.7478,150.5858,150.7055,4564.0
2016-10-19 10:40:00,214.09,214.16,213.85,214.03,7462.0,150.7407,150.79,150.5717,150.6985,7462.0
2016-10-19 10:45:00,214.01,214.06,213.55,213.7,4669.0,150.6844,150.7196,150.3605,150.4661,4669.0
2016-10-19 10:50:00,213.68,213.74,213.46,213.64,8536.0,150.452,150.4943,150.2971,150.4239,8536.0
2016-10-19 10:55:00,213.56,213.6,213.35,213.49,7564.0,150.3676,150.3957,150.2197,150.3183,7564.0
2016-10-19 11:00:00,213.43,213.56,213.28,213.56,7840.0,150.276,150.3676,150.1704,150.3676,7840.0
2016-10-19 11:05:00,213.56,213.6,213.42,213.48,5635.0,150.3676,150.3957,150.269,150.3112,5635.0
2016-10-19 11:10:00,213.63,213.73,213.52,213.69,2950.0,150.4168,150.4873,150.3394,150.4591,2950.0
2016-10-19 11:15:00,213.84,214.29,213.78,214.07,5100.0,150.5647,150.8815,150.5225,150.7266,5100.0
2016-10-19 11:20:00,214.13,214.39,214.02,214.29,7171.0,150.7689,150.952,150.6914,150.8815,7171.0
2016-10-19 11:25:00,214.32,214.97,214.3,214.75,5135.0,150.9027,151.3603,150.8886,151.2054,5135.0
2016-10-19 11:30:00,214.94,214.95,214.59,214.72,13524.0,151.3392,151.3463,151.0928,151.1843,13524.0
2016-10-19 11:35:00,214.61,214.75,214.27,214.32,7212.0,151.1069,151.2054,150.8675,150.9027,7212.0
2016-10-19 11:40:00,214.42,214.42,214.27,214.4,4722.0,150.9731,150.9731,150.8675,150.959,4722.0
2016-10-19 11:45:00,214.31,214.38,214.13,214.26,4522.0,150.8956,150.9449,150.7689,150.8604,4522.0
2016-10-19 11:50:00,214.29,214.31,214.05,214.1,2600.0,150.8815,150.8956,150.7126,150.7478,2600.0
2016-10-19 11:55:00,214.02,214.03,213.85,214.03,3600.0,150.6914,150.6985,150.5717,150.6985,3600.0
2016-10-19 12:00:00,214.04,214.36,214.03,214.35,5298.0,150.7055,150.9308,150.6985,150.9238,5298.0
2016-10-19 12:05:00,214.43,214.52,214.32,214.33,2107.0,150.9801,151.0435,150.9027,150.9097,2107.0
2016-10-19 12:10:00,214.3,214.32,214.17,214.19,1758.0,150.8886,150.9027,150.7971,150.8111,1758.0
2016-10-19 12:15:00,214.11,214.19,213.95,214.02,4537.0,150.7548,150.8111,150.6422,150.6914,4537.0
2016-10-19 12:20:00,214.06,214.23,214.03,214.18,3238.0,150.7196,150.8393,150.6985,150.8041,3238.0
2016-10-19 12:25:00,214.16,214.39,214.1,214.31,3005.0,150.79,150.952,150.7478,150.8956,3005.0
2016-10-19 12:30:00,214.37,214.37,214.14,214.15,2719.0,150.9379,150.9379,150.7759,150.783,2719.0
2016-10-19 12:35:00,214.18,214.21,214.0,214.01,2117.0,150.8041,150.8252,150.6774,150.6844,2117.0
2016-10-19 12:40:00,214.01,214.17,214.01,214.17,3500.0,150.6844,150.7971,150.6844,150.7971,3500.0
2016-10-19 12:45:00,214.19,214.6,214.15,214.56,4485.0,150.8111,151.0998,150.783,151.0717,4485.0
2016-10-19 12:50:00,214.51,214.51,214.35,214.48,4700.0,151.0365,151.0365,150.9238,151.0153,4700.0
2016-10-19 12:55:00,214.37,214.37,214.09,214.22,2500.0,150.9379,150.9379,150.7407,150.8323,2500.0
2016-10-19 13:00:00,214.23,214.5,214.23,214.37,1700.0,150.8393,151.0294,150.8393,150.9379,1700.0
2016-10-19 13:05:00,214.37,214.38,214.27,214.31,1106.0,150.9379,150.9449,150.8675,150.8956,1106.0
2016-10-19 13:10:00,214.31,214.31,214.19,214.22,3125.0,150.8956,150.8956,150.8111,150.8323,3125.0
2016-10-19 13:15:00,214.29,214.36,214.01,214.07,2798.0,150.8815,150.9308,150.6844,150.7266,2798.0
2016-10-19 13:20:00,214.06,214.22,214.02,214.22,2280.0,150.7196,150.8323,150.6914,150.8323,2280.0
2016-10-19 13:25:00,214.17,214.23,214.03,214.23,4831.0,150.7971,150.8393,150.6985,150.8393,4831.0
2016-10-19 13:30:00,214.24,214.3,214.15,214.16,2190.0,150.8463,150.8886,150.783,150.79,2190.0
2016-10-19 13:35:00,214.16,214.16,214.14,214.15,1266.0,150.79,150.79,150.7759,150.783,1266.0
2016-10-19 13:40:00,214.17,214.32,214.13,214.32,4660.0,150.7971,150.9027,150.7689,150.9027,4660.0
2016-10-19 13:45:00,214.35,214.42,214.32,214.34,2061.0,150.9238,150.9731,150.9027,150.9168,2061.0
2016-10-19 13:50:00,214.39,214.54,214.33,214.54,1800.0,150.952,151.0576,150.9097,151.0576,1800.0
2016-10-19 13:55:00,214.49,214.54,214.46,214.5,5697.0,151.0224,151.0576,151.0012,151.0294,5697.0
2016-10-19 14:00:00,214.5,214.78,214.49,214.75,6024.0,151.0294,151.2266,151.0224,151.2054,6024.0
2016-10-19 14:05:00,214.79,214.79,214.64,214.64,4501.0,151.2336,151.2336,151.128,151.128,4501.0
2016-10-19 14:10:00,214.75,214.8,214.65,214.69,2438.0,151.2054,151.2406,151.135,151.1632,2438.0
2016-10-19 14:15:00,214.64,214.84,214.64,214.68,2600.0,151.128,151.2688,151.128,151.1561,2600.0
2016-10-19 14:20:00,214.62,214.67,214.43,214.43,3821.0,151.1139,151.1491,150.9801,150.9801,3821.0
2016-10-19 14:25:00,214.52,214.63,214.5,214.56,2500.0,151.0435,151.1209,151.0294,151.0717,2500.0
2016-10-19 14:30:00,214.51,214.65,214.44,214.65,7559.0,151.0365,151.135,150.9872,151.135,7559.0
2016-10-19 14:35:00,214.65,214.71,214.56,214.58,2400.0,151.135,151.1773,151.0717,151.0857,2400.0
2016-10-19 14:40:00,214.66,214.75,214.62,214.64,4331.0,151.1421,151.2054,151.1139,151.128,4331.0
2016-10-19 14:45:00,214.69,214.77,214.64,214.75,2850.0,151.1632,151.2195,151.128,151.2054,2850.0
2016-10-19 14:50:00,214.71,215.15,214.63,215.11,20294.0,151.1773,151.4871,151.1209,151.4589,20294.0
2016-10-19 14:55:00,215.08,215.34,215.08,215.34,5263.0,151.4378,151.6209,151.4378,151.6209,5263.0
2016-10-19 15:00:00,215.34,215.47,215.22,215.32,5952.0,151.6209,151.7124,151.5364,151.6068,5952.0
2016-10-19 15:05:00,215.37,215.47,215.29,215.31,5164.0,151.642,151.7124,151.5856,151.5997,5164.0
2016-10-19 15:10:00,215.24,215.33,215.14,215.21,5319.0,151.5504,151.6138,151.48,151.5293,5319.0
2016-10-19 15:15:00,215.17,215.17,214.92,214.92,4100.0,151.5012,151.5012,151.3251,151.3251,4100.0
2016-10-19 15:20:00,214.93,214.99,214.87,214.95,6113.0,151.3322,151.3744,151.2899,151.3463,6113.0
2016-10-19 15:25:00,214.9,214.92,214.77,214.82,5200.0,151.3111,151.3251,151.2195,151.2547,5200.0
2016-10-19 15:30:00,214.88,214.88,214.66,214.67,6050.0,151.297,151.297,151.1421,151.1491,6050.0
2016-10-19 15:35:00,214.7,214.8,214.66,214.78,8654.0,151.1702,151.2406,151.1421,151.2266,8654.0
2016-10-19 15:40:00,214.79,215.03,214.71,214.88,5792.0,151.2336,151.4026,151.1773,151.297,5792.0
2016-10-19 15:45:00,214.9,215.0,214.9,214.96,10379.0,151.3111,151.3815,151.3111,151.3533,10379.0
2016-10-19 15:50:00,214.97,214.97,214.72,214.78,17190.0,151.3603,151.3603,151.1843,151.2266,17190.0
2016-10-19 15:55:00,214.79,215.21,214.78,215.19,20274.0,151.2336,151.5293,151.2266,151.5152,20274.0
2016-10-20 09:30:00,215.57,215.59,215.32,215.59,6274.0,151.7828,151.7969,151.6068,151.7969,6274.0
2016-10-20 09:35:00,215.49,216.09,215.44,215.44,3015.0,151.7265,152.1489,151.6913,151.6913,3015.0
2016-10-20 09:40:00,215.65,215.89,215.42,215.89,8920.0,151.8391,152.0081,151.6772,152.0081,8920.0
2016-10-20 09:45:00,215.79,216.07,215.66,216.07,1943.0,151.9377,152.1348,151.8462,152.1348,1943.0
2016-10-20 09:50:00,216.14,216.45,215.86,216.2,10678.0,152.1841,152.4024,151.987,152.2264,10678.0
2016-10-20 09:55:00,216.11,216.32,215.78,215.78,6400.0,152.163,152.3109,151.9307,151.9307,6400.0
2016-10-20 10:00:00,216.06,216.41,216.06,216.31,4930.0,152.1278,152.3742,152.1278,152.3038,4930.0
2016-10-20 10:05:00,216.26,216.26,215.6,215.6,10776.0,152.2686,152.2686,151.8039,151.8039,10776.0
2016-10-20 10:10:00,215.6,215.9,215.55,215.7,3244.0,151.8039,152.0152,151.7687,151.8743,3244.0
2016-10-20 10:15:00,215.61,215.75,215.61,215.75,800.0,151.811,151.9095,151.811,151.9095,800.0
2016-10-20 10:20:00,215.82,215.91,215.79,215.79,1900.0,151.9588,152.0222,151.9377,151.9377,1900.0
2016-10-20 10:25:00,215.63,215.64,215.2,215.57,3523.0,151.825,151.8321,151.5223,151.7828,3523.0
2016-10-20 10:30:00,215.37,215.55,215.24,215.26,901.0,151.642,151.7687,151.5504,151.5645,901.0
2016-10-20 10:35:00,215.09,215.09,214.82,214.98,2600.0,151.4448,151.4448,151.2547,151.3674,2600.0
2016-10-20 10:40:00,214.82,214.82,214.75,214.75,500.0,151.2547,151.2547,151.2054,151.2054,500.0
2016-10-20 10:45:00,214.72,214.79,214.07,214.07,2700.0,151.1843,151.2336,150.7266,150.7266,2700.0
2016-10-20 10:50:00,214.02,214.17,213.85,213.92,1397.0,150.6914,150.7971,150.5717,150.621,1397.0
2016-10-20 10:55:00,213.94,214.08,213.65,213.68,4249.0,150.6351,150.7337,150.4309,150.452,4249.0
2016-10-20 11:00:00,213.82,213.94,213.6,213.6,4999.0,150.5506,150.6351,150.3957,150.3957,4999.0
2016-10-20 11:05:00,213.6,213.83,213.6,213.83,4733.0,150.3957,150.5577,150.3957,150.5577,4733.0
2016-10-20 11:10:00,214.0,214.27,213.99,214.11,3521.0,150.6774,150.8675,150.6703,150.7548,3521.0
2016-10-20 11:15:00,214.11,214.17,213.89,213.98,8977.0,150.7548,150.7971,150.5999,150.6633,8977.0
2016-10-20 11:20:00,214.06,214.06,213.76,213.76,6410.0,150.7196,150.7196,150.5084,150.5084,6410.0
2016-10-20 11:25:00,213.76,213.88,213.4,213.8,14000.0,150.5084,150.5929,150.2549,150.5365,14000.0
2016-10-20 11:30:00,213.79,213.88,213.74,213.88,3222.0,150.5295,150.5929,150.4943,150.5929,3222.0
2016-10-20 11:35:00,213.9,213.9,213.66,213.76,9013.0,150.607,150.607,150.438,150.5084,9013.0
2016-10-20 11:40:00,213.55,213.67,213.55,213.67,1200.0,150.3605,150.445,150.3605,150.445,1200.0
2016-10-20 11:45:00,213.53,213.67,213.53,213.67,1400.0,150.3464,150.445,150.3464,150.445,1400.0
2016-10-20 11:50:00,213.58,213.71,213.3,213.66,6747.0,150.3816,150.4732,150.1845,150.438,6747.0
2016-10-20 11:55:00,213.68,213.68,213.43,213.63,1700.0,150.452,150.452,150.276,150.4168,1700.0
2016-10-20 12:00:00,213.79,213.89,213.49,213.71,6858.0,150.5295,150.5999,150.3183,150.4732,6858.0
2016-10-20 12:05:00,213.52,213.68,213.52,213.55,1278.0,150.3394,150.452,150.3394,150.3605,1278.0
2016-10-20 12:10:00,213.6,213.71,213.53,213.63,9373.0,150.3957,150.4732,150.3464,150.4168,9373.0
2016-10-20 12:15:00,213.68,213.7,213.66,213.67,900.0,150.452,150.4661,150.438,150.445,900.0
2016-10-20 12:20:00,213.59,213.73,213.59,213.71,1604.0,150.3887,150.4873,150.3887,150.4732,1604.0
2016-10-20 12:25:00,213.73,213.94,213.68,213.94,3608.0,150.4873,150.6351,150.452,150.6351,3608.0
2016-10-20 12:30:00,213.84,213.98,213.84,213.92,400.0,150.5647,150.6633,150.5647,150.621,400.0
2016-10-20 12:35:00,213.93,214.09,213.83,214.09,8730.0,150.6281,150.7407,150.5577,150.7407,8730.0
2016-10-20 12:40:00,214.29,214.29,213.76,213.77,1000.0,150.8815,150.8815,150.5084,150.5154,1000.0
2016-10-20 12:45:00,213.84,213.92,213.58,213.58,5688.0,150.5647,150.621,150.3816,150.3816,5688.0
2016-10-20 12:50:00,213.57,213.66,213.5,213.66,1856.0,150.3746,150.438,150.3253,150.438,1856.0
2016-10-20 12:55:00,213.5,213.66,213.5,213.65,700.0,150.3253,150.438,150.3253,150.4309,700.0
2016-10-20 13:00:00,213.54,213.67,213.54,213.63,4300.0,150.3535,150.445,150.3535,150.4168,4300.0
2016-10-20 13:05:00,213.72,213.94,213.67,213.94,1800.0,150.4802,150.6351,150.445,150.6351,1800.0
2016-10-20 13:10:00,213.77,213.89,213.71,213.81,1906.0,150.5154,150.5999,150.4732,150.5436,1906.0
2016-10-20 13:15:00,213.71,213.77,213.61,213.77,3152.0,150.4732,150.5154,150.4028,150.5154,3152.0
2016-10-20 13:20:00,213.65,213.69,213.19,213.19,1500.0,150.4309,150.4591,150.107,150.107,1500.0
2016-10-20 13:25:00,213.35,213.42,213.3,213.33,1925.0,150.2197,150.269,150.1845,150.2056,1925.0
2016-10-20 13:30:00,213.34,213.73,213.34,213.7,17104.0,150.2127,150.4873,150.2127,150.4661,17104.0
2016-10-20 13:35:00,213.72,213.84,213.65,213.72,3975.0,150.4802,150.5647,150.4309,150.4802,3975.0
2016-10-20 13:40:00,213.83,213.87,213.63,213.77,8858.0,150.5577,150.5858,150.4168,150.5154,8858.0
2016-10-20 13:45:00,213.66,213.76,213.32,213.44,1550.0,150.438,150.5084,150.1986,150.2831,1550.0
2016-10-20 13:50:00,213.2,213.28,212.88,213.06,6217.0,150.1141,150.1704,149.8888,150.0155,6217.0
2016-10-20 13:55:00,212.89,213.52,212.85,213.32,4208.0,149.8958,150.3394,149.8676,150.1986,4208.0
2016-10-20 14:00:00,213.65,213.72,213.47,213.48,1200.0,150.4309,150.4802,150.3042,150.3112,1200.0
2016-10-20 14:05:00,213.52,213.88,213.43,213.77,3000.0,150.3394,150.5929,150.276,150.5154,3000.0
2016-10-20 14:10:00,213.7,213.79,213.52,213.71,23000.0,150.4661,150.5295,150.3394,150.4732,23000.0
2016-10-20 14:15:00,213.56,213.63,213.47,213.53,1164.0,150.3676,150.4168,150.3042,150.3464,1164.0
2016-10-20 14:20:00,213.42,213.47,213.28,213.32,9830.0,150.269,150.3042,150.1704,150.1986,9830.0
2016-10-20 14:25:00,213.31,213.4,213.18,213.4,1735.0,150.1915,150.2549,150.1,150.2549,1735.0
2016-10-20 14:30:00,213.36,213.47,213.34,213.47,1100.0,150.2267,150.3042,150.2127,150.3042,1100.0
2016-10-20 14:35:00,213.49,213.62,213.39,213.62,900.0,150.3183,150.4098,150.2479,150.4098,900.0
2016-10-20 14:40:00,213.63,213.63,213.52,213.59,1600.0,150.4168,150.4168,150.3394,150.3887,1600.0
2016-10-20 14:45:00,213.6,213.67,213.45,213.65,5821.0,150.3957,150.445,150.2901,150.4309,5821.0
2016-10-20 14:50:00,213.7,213.8,213.57,213.59,4072.0,150.4661,150.5365,150.3746,150.3887,4072.0
2016-10-20 14:55:00,213.67,213.83,213.66,213.71,3300.0,150.445,150.5577,150.438,150.4732,3300.0
2016-10-20 15:00:00,213.72,213.85,213.68,213.75,3650.0,150.4802,150.5717,150.452,150.5013,3650.0
2016-10-20 15:05:00,213.76,214.0,213.76,213.85,6899.0,150.5084,150.6774,150.5084,150.5717,6899.0
2016-10-20 15:10:00,213.86,214.19,213.86,214.19,5286.0,150.5788,150.8111,150.5788,150.8111,5286.0
2016-10-20 15:15:00,214.21,214.21,214.0,214.18,9702.0,150.8252,150.8252,150.6774,150.8041,9702.0
2016-10-20 15:20:00,214.2,214.34,214.12,214.27,8831.0,150.8182,150.9168,150.7619,150.8675,8831.0
2016-10-20 15:25:00,214.25,214.25,214.06,214.12,9265.0,150.8534,150.8534,150.7196,150.7619,9265.0
2016-10-20 15:30:00,214.08,214.08,213.75,213.91,4900.0,150.7337,150.7337,150.5013,150.614,4900.0
2016-10-20 15:35:00,213.84,213.96,213.78,213.87,10042.0,150.5647,150.6492,150.5225,150.5858,10042.0
2016-10-20 15:40:00,213.83,214.01,213.76,213.83,11655.0,150.5577,150.6844,150.5084,150.5577,11655.0
2016-10-20 15:45:00,213.92,214.09,213.88,214.07,10998.0,150.621,150.7407,150.5929,150.7266,10998.0
2016-10-20 15:50:00,214.11,214.24,214.05,214.24,27708.0,150.7548,150.8463,150.7126,150.8463,27708.0
2016-10-20 15:55:00,214.24,214.31,214.06,214.13,20760.0,150.8463,150.8956,150.7196,150.7689,20760.0
2016-10-21 09:30:00,213.07,214.28,212.57,213.06,42488.0,150.0225,150.8745,149.6705,150.0155,42488.0
2016-10-21 09:35:00,212.87,213.81,212.87,213.29,15607.0,149.8817,150.5436,149.8817,150.1774,15607.0
2016-10-21 09:40:00,213.29,213.29,212.48,212.55,3899.0,150.1774,150.1774,149.6071,149.6564,3899.0
2016-10-21 09:45:00,212.54,212.62,212.04,212.05,5098.0,149.6494,149.7057,149.2973,149.3044,5098.0
2016-10-21 09:50:00,212.26,212.38,211.29,211.29,5318.0,149.4522,149.5367,148.7693,148.7693,5318.0
2016-10-21 09:55:00,211.3,211.93,211.24,211.93,9692.0,148.7763,149.2199,148.734,149.2199,9692.0
2016-10-21 10:00:00,211.98,212.42,211.98,212.26,12450.0,149.2551,149.5649,149.2551,149.4522,12450.0
2016-10-21 10:05:00,212.13,212.44,212.05,212.25,14034.0,149.3607,149.579,149.3044,149.4452,14034.0
2016-10-21 10:10:00,212.29,212.73,212.12,212.12,12468.0,149.4734,149.7832,149.3537,149.3537,12468.0
2016-10-21 10:15:00,212.2,212.47,212.1,212.29,3333.0,149.41,149.6001,149.3396,149.4734,3333.0
2016-10-21 10:20:00,212.18,212.2,211.87,211.97,13882.0,149.3959,149.41,149.1776,149.248,13882.0
2016-10-21 10:25:00,211.86,212.07,211.67,212.0,10761.0,149.1706,149.3184,149.0368,149.2692,10761.0
2016-10-21 10:30:00,211.96,212.01,211.69,211.88,12710.0,149.241,149.2762,149.0509,149.1847,12710.0
2016-10-21 10:35:00,211.95,211.95,211.4,211.46,8499.0,149.234,149.234,148.8467,148.8889,8499.0
2016-10-21 10:40:00,211.55,211.92,211.55,211.85,10158.0,148.9523,149.2128,148.9523,149.1635,10158.0
2016-10-21 10:45:00,211.85,211.95,211.7,211.77,9522.0,149.1635,149.234,149.0579,149.1072,9522.0
2016-10-21 10:50:00,211.77,211.8,211.54,211.62,7289.0,149.1072,149.1283,148.9453,149.0016,7289.0
2016-10-21 10:55:00,211.66,211.88,211.54,211.79,14873.0,149.0298,149.1847,148.9453,149.1213,14873.0
2016-10-21 11:00:00,211.79,211.93,211.63,211.83,19404.0,149.1213,149.2199,149.0086,149.1495,19404.0
2016-10-21 11:05:00,211.85,211.85,211.36,211.44,8576.0,149.1635,149.1635,148.8185,148.8749,8576.0
2016-10-21 11:10:00,211.43,211.64,211.39,211.5,6722.0,148.8678,149.0157,148.8397,148.9171,6722.0
2016-10-21 11:15:00,211.55,211.87,211.41,211.82,5010.0,148.9523,149.1776,148.8537,149.1424,5010.0
2016-10-21 11:20:00,211.82,211.88,211.62,211.62,4085.0,149.1424,149.1847,149.0016,149.0016,4085.0
2016-10-21 11:25:00,211.57,212.07,211.57,211.97,2893.0,148.9664,149.3184,148.9664,149.248,2893.0
2016-10-21 11:30:00,212.05,212.34,212.0,212.34,4400.0,149.3044,149.5086,149.2692,149.5086,4400.0
2016-10-21 11:35:00,212.37,212.45,212.18,212.18,3610.0,149.5297,149.586,149.3959,149.3959,3610.0
2016-10-21 11:40:00,212.15,212.36,212.06,212.32,3207.0,149.3748,149.5226,149.3114,149.4945,3207.0
2016-10-21 11:45:00,212.14,212.37,212.11,212.37,2100.0,149.3677,149.5297,149.3466,149.5297,2100.0
2016-10-21 11:50:00,212.3,212.3,212.11,212.18,2426.0,149.4804,149.4804,149.3466,149.3959,2426.0
2016-10-21 11:55:00,212.08,212.08,212.0,212.0,505.0,149.3255,149.3255,149.2692,149.2692,505.0
2016-10-21 12:00:00,211.86,212.12,211.86,211.9,5867.0,149.1706,149.3537,149.1706,149.1988,5867.0
2016-10-21 12:05:00,211.97,212.0,211.85,211.95,2178.0,149.248,149.2692,149.1635,149.234,2178.0
2016-10-21 12:10:00,211.99,211.99,211.8,211.8,953.0,149.2621,149.2621,149.1283,149.1283,953.0
2016-10-21 12:15:00,211.74,211.74,211.63,211.63,1200.0,149.0861,149.0861,149.0086,149.0086,1200.0
2016-10-21 12:20:00,211.74,211.98,211.72,211.86,6640.0,149.0861,149.2551,149.072,149.1706,6640.0
2016-10-21 12:25:00,211.9,211.95,211.84,211.92,3917.0,149.1988,149.234,149.1565,149.2128,3917.0
2016-10-21 12:30:00,211.85,211.85,211.59,211.59,3800.0,149.1635,149.1635,148.9805,148.9805,3800.0
2016-10-21 12:35:00,211.56,211.56,211.24,211.34,4625.0,148.9594,148.9594,148.734,148.8045,4625.0
2016-10-21 12:40:00,211.27,211.4,211.19,211.24,10639.0,148.7552,148.8467,148.6988,148.734,10639.0
2016-10-21 12:45:00,211.25,211.28,211.13,211.23,9318.0,148.7411,148.7622,148.6566,148.727,9318.0
2016-10-21 12:50:00,211.28,211.39,211.27,211.38,1750.0,148.7622,148.8397,148.7552,148.8326,1750.0
2016-10-21 12:55:00,211.43,211.58,211.42,211.58,3412.0,148.8678,148.9734,148.8608,148.9734,3412.0
2016-10-21 13:00:00,211.55,211.77,211.55,211.65,9597.0,148.9523,149.1072,148.9523,149.0227,9597.0
2016-10-21 13:05:00,211.6,211.72,211.59,211.72,5554.0,148.9875,149.072,148.9805,149.072,5554.0
2016-10-21 13:10:00,211.76,211.95,211.75,211.78,21142.0,149.1002,149.234,149.0931,149.1143,21142.0
2016-10-21 13:15:00,211.78,212.01,211.77,211.9,12322.0,149.1143,149.2762,149.1072,149.1988,12322.0
2016-10-21 13:20:00,211.87,211.97,211.81,211.83,2900.0,149.1776,149.248,149.1354,149.1495,2900.0
2016-10-21 13:25:00,211.87,211.89,211.83,211.84,2800.0,149.1776,149.1917,149.1495,149.1565,2800.0
2016-10-21 13:30:00,211.86,211.87,211.73,211.85,3612.0,149.1706,149.1776,149.0791,149.1635,3612.0
2016-10-21 13:35:00,211.9,211.94,211.9,211.94,800.0,149.1988,149.2269,149.1988,149.2269,800.0
2016-10-21 13:40:00,211.9,211.9,211.81,211.89,3095.0,149.1988,149.1988,149.1354,149.1917,3095.0
2016-10-21 13:45:00,211.99,212.0,211.87,211.97,9408.0,149.2621,149.2692,149.1776,149.248,9408.0
2016-10-21 13:50:00,211.98,211.99,211.74,211.82,9394.0,149.2551,149.2621,149.0861,149.1424,9394.0
2016-10-21 13:55:00,211.86,212.01,211.77,211.98,26743.0,149.1706,149.2762,149.1072,149.2551,26743.0
2016-10-21 14:00:00,211.95,211.95,211.68,211.68,11215.0,149.234,149.234,149.0438,149.0438,11215.0
2016-10-21 14:05:00,211.72,211.85,211.66,211.83,7222.0,149.072,149.1635,149.0298,149.1495,7222.0
2016-10-21 14:10:00,211.8,211.81,211.64,211.65,11338.0,149.1283,149.1354,149.0157,149.0227,11338.0
2016-10-21 14:15:00,211.65,211.67,211.49,211.56,3703.0,149.0227,149.0368,148.9101,148.9594,3703.0
2016-10-21 14:20:00,211.57,211.61,211.34,211.42,5805.0,148.9664,148.9946,148.8045,148.8608,5805.0
2016-10-21 14:25:00,211.38,211.48,211.3,211.3,2787.0,148.8326,148.903,148.7763,148.7763,2787.0
2016-10-21 14:30:00,211.33,211.39,211.3,211.32,2062.0,148.7974,148.8397,148.7763,148.7904,2062.0
2016-10-21 14:35:00,211.34,211.37,211.27,211.32,4655.0,148.8045,148.8256,148.7552,148.7904,4655.0
2016-10-21 14:40:00,211.31,211.48,211.31,211.31,5889.0,148.7833,148.903,148.7833,148.7833,5889.0
2016-10-21 14:45:00,211.36,211.36,211.17,211.24,4178.0,148.8185,148.8185,148.6848,148.734,4178.0
2016-10-21 14:50:00,211.31,211.43,211.29,211.34,1396.0,148.7833,148.8678,148.7693,148.8045,1396.0
2016-10-21 14:55:00,211.34,211.76,211.29,211.76,6501.0,148.8045,149.1002,148.7693,149.1002,6501.0
2016-10-21 15:00:00,211.59,211.72,211.56,211.72,2716.0,148.9805,149.072,148.9594,149.072,2716.0
2016-10-21 15:05:00,211.73,211.84,211.63,211.63,15256.0,149.0791,149.1565,149.0086,149.0086,15256.0
2016-10-21 15:10:00,211.7,211.71,211.54,211.56,2600.0,149.0579,149.065,148.9453,148.9594,2600.0
2016-10-21 15:15:00,211.56,211.56,211.5,211.5,1366.0,148.9594,148.9594,148.9171,148.9171,1366.0
2016-10-21 15:20:00,211.36,211.36,211.19,211.22,5652.0,148.8185,148.8185,148.6988,148.72,5652.0
2016-10-21 15:25:00,211.2,211.32,211.2,211.25,5287.0,148.7059,148.7904,148.7059,148.7411,5287.0
2016-10-21 15:30:00,211.24,211.31,211.16,211.23,8834.0,148.734,148.7833,148.6777,148.727,8834.0
2016-10-21 15:35:00,211.23,211.25,211.17,211.2,5103.0,148.727,148.7411,148.6848,148.7059,5103.0
2016-10-21 15:40:00,211.19,211.25,211.07,211.09,10491.0,148.6988,148.7411,148.6143,148.6284,10491.0
2016-10-21 15:45:00,211.09,211.22,211.0,211.08,11961.0,148.6284,148.72,148.5651,148.6214,11961.0
2016-10-21 15:50:00,211.09,211.21,210.98,210.98,28824.0,148.6284,148.7129,148.551,148.551,28824.0
2016-10-21 15:55:00,210.99,211.16,210.91,211.06,53180.0,148.558,148.6777,148.5017,148.6073,53180.0
2016-10-24 09:30:00,210.56,212.13,210.56,211.86,28252.0,148.2553,149.3607,148.2553,149.1706,28252.0
2016-10-24 09:35:00,211.83,212.83,211.83,212.58,16242.0,149.1495,149.8536,149.1495,149.6775,16242.0
2016-10-24 09:40:00,212.31,213.01,212.31,212.62,4805.0,149.4874,149.9803,149.4874,149.7057,4805.0
2016-10-24 09:45:00,212.65,212.91,212.32,212.32,11080.0,149.7268,149.9099,149.4945,149.4945,11080.0
2016-10-24 09:50:00,212.45,212.67,212.03,212.03,5199.0,149.586,149.7409,149.2903,149.2903,5199.0
2016-10-24 09:55:00,211.99,212.38,211.68,212.06,9989.0,149.2621,149.5367,149.0438,149.3114,9989.0
2016-10-24 10:00:00,211.96,212.09,211.61,211.61,8822.0,149.241,149.3325,148.9946,148.9946,8822.0
2016-10-24 10:05:00,211.6,211.97,211.49,211.83,22542.0,148.9875,149.248,148.9101,149.1495,22542.0
2016-10-24 10:10:00,211.83,211.85,211.46,211.64,13026.0,149.1495,149.1635,148.8889,149.0157,13026.0
2016-10-24 10:15:00,211.58,211.85,211.27,211.8,14055.0,148.9734,149.1635,148.7552,149.1283,14055.0
2016-10-24 10:20:00,211.63,211.8,211.44,211.76,12349.0,149.0086,149.1283,148.8749,149.1002,12349.0
2016-10-24 10:25:00,211.77,211.8,211.5,211.56,19886.0,149.1072,149.1283,148.9171,148.9594,19886.0
2016-10-24 10:30:00,211.61,211.61,211.26,211.44,18637.0,148.9946,148.9946,148.7481,148.8749,18637.0
2016-10-24 10:35:00,211.44,211.93,211.17,211.64,26618.0,148.8749,149.2199,148.6848,149.0157,26618.0
2016-10-24 10:40:00,211.59,211.67,211.3,211.46,13500.0,148.9805,149.0368,148.7763,148.8889,13500.0
2016-10-24 10:45:00,211.41,211.55,211.24,211.4,16198.0,148.8537,148.9523,148.734,148.8467,16198.0
2016-10-24 10:50:00,211.4,211.5,211.12,211.33,24125.0,148.8467,148.9171,148.6496,148.7974,24125.0
2016-10-24 10:55:00,211.43,211.52,211.19,211.41,15785.0,148.8678,148.9312,148.6988,148.8537,15785.0
2016-10-24 11:00:00,211.46,211.51,211.16,211.28,5813.0,148.8889,148.9242,148.6777,148.7622,5813.0
2016-10-24 11:05:00,211.33,211.41,211.13,211.13,11634.0,148.7974,148.8537,148.6566,148.6566,11634.0
2016-10-24 11:10:00,211.22,211.25,210.8,210.83,10099.0,148.72,148.7411,148.4242,148.4454,10099.0
2016-10-24 11:15:00,210.87,210.89,210.34,210.39,6180.0,148.4735,148.4876,148.1004,148.1356,6180.0
2016-10-24 11:20:00,210.43,210.49,210.19,210.19,3550.0,148.1637,148.206,147.9947,147.9947,3550.0
2016-10-24 11:25:00,210.23,210.27,209.75,209.8,6977.0,148.0229,148.0511,147.6849,147.7201,6977.0
2016-10-24 11:30:00,209.78,210.38,209.74,210.31,6581.0,147.7061,148.1285,147.6779,148.0792,6581.0
2016-10-24 11:35:00,210.23,210.36,210.12,210.21,5450.0,148.0229,148.1144,147.9455,148.0088,5450.0
2016-10-24 11:40:00,210.21,210.48,210.13,210.18,8673.0,148.0088,148.1989,147.9525,147.9877,8673.0
2016-10-24 11:45:00,210.14,210.37,210.06,210.07,3765.0,147.9595,148.1215,147.9032,147.9102,3765.0
2016-10-24 11:50:00,210.1,210.19,210.1,210.16,3400.0,147.9314,147.9947,147.9314,147.9736,3400.0
2016-10-24 11:55:00,210.27,210.35,210.18,210.35,2500.0,148.0511,148.1074,147.9877,148.1074,2500.0
2016-10-24 12:00:00,210.29,210.73,210.29,210.73,10855.0,148.0652,148.375,148.0652,148.375,10855.0
2016-10-24 12:05:00,210.69,211.19,210.69,211.15,8700.0,148.3468,148.6988,148.3468,148.6707,8700.0
2016-10-24 12:10:00,211.11,211.27,211.07,211.18,1605.0,148.6425,148.7552,148.6143,148.6918,1605.0
2016-10-24 12:15:00,211.2,211.46,211.18,211.3,8526.0,148.7059,148.8889,148.6918,148.7763,8526.0
2016-10-24 12:20:00,211.33,211.55,211.33,211.43,7335.0,148.7974,148.9523,148.7974,148.8678,7335.0
2016-10-24 12:25:00,211.42,211.42,211.28,211.36,5661.0,148.8608,148.8608,148.7622,148.8185,5661.0
2016-10-24 12:30:00,211.3,211.36,211.11,211.36,9867.0,148.7763,148.8185,148.6425,148.8185,9867.0
2016-10-24 12:35:00,211.19,211.34,211.1,211.21,5976.0,148.6988,148.8045,148.6355,148.7129,5976.0
2016-10-24 12:40:00,211.14,211.24,211.08,211.24,4534.0,148.6636,148.734,148.6214,148.734,4534.0
2016-10-24 12:45:00,211.22,211.23,211.12,211.12,3915.0,148.72,148.727,148.6496,148.6496,3915.0
2016-10-24 12:50:00,211.18,211.21,211.08,211.14,5300.0,148.6918,148.7129,148.6214,148.6636,5300.0
2016-10-24 12:55:00,211.19,211.42,211.13,211.36,9180.0,148.6988,148.8608,148.6566,148.8185,9180.0
2016-10-24 13:00:00,211.48,211.51,211.31,211.51,16810.0,148.903,148.9242,148.7833,148.9242,16810.0
2016-10-24 13:05:00,211.43,211.46,211.38,211.4,3000.0,148.8678,148.8889,148.8326,148.8467,3000.0
2016-10-24 13:10:00,211.41,211.5,211.31,211.31,6529.0,148.8537,148.9171,148.7833,148.7833,6529.0
2016-10-24 13:15:00,211.36,211.4,211.29,211.31,10916.0,148.8185,148.8467,148.7693,148.7833,10916.0
2016-10-24 13:20:00,211.33,211.33,211.09,211.09,5104.0,148.7974,148.7974,148.6284,148.6284,5104.0
2016-10-24 13:25:00,211.07,211.09,211.0,211.05,3874.0,148.6143,148.6284,148.5651,148.6003,3874.0
2016-10-24 13:30:00,211.04,211.09,210.89,210.9,5151.0,148.5932,148.6284,148.4876,148.4947,5151.0
2016-10-24 13:35:00,210.9,210.9,210.59,210.59,2608.0,148.4947,148.4947,148.2764,148.2764,2608.0
2016-10-24 13:40:00,210.59,211.03,210.59,210.88,9285.0,148.2764,148.5862,148.2764,148.4806,9285.0
2016-10-24 13:45:00,210.86,210.87,210.81,210.84,2300.0,148.4665,148.4735,148.4313,148.4524,2300.0
2016-10-24 13:50:00,210.84,210.9,210.4,210.49,35142.0,148.4524,148.4947,148.1426,148.206,35142.0
2016-10-24 13:55:00,210.46,210.83,210.44,210.78,16162.0,148.1848,148.4454,148.1708,148.4102,16162.0
2016-10-24 14:00:00,210.8,210.93,210.7,210.85,5100.0,148.4242,148.5158,148.3538,148.4594,5100.0
2016-10-24 14:05:00,210.81,210.92,210.62,210.78,9609.0,148.4313,148.5087,148.2975,148.4102,9609.0
2016-10-24 14:10:00,210.75,210.99,210.74,210.98,11982.0,148.389,148.558,148.382,148.551,11982.0
2016-10-24 14:15:00,210.96,210.99,210.82,210.83,14315.0,148.5369,148.558,148.4383,148.4454,14315.0
2016-10-24 14:20:00,210.84,210.92,210.76,210.91,14543.0,148.4524,148.5087,148.3961,148.5017,14543.0
2016-10-24 14:25:00,210.89,210.94,210.84,210.9,5701.0,148.4876,148.5228,148.4524,148.4947,5701.0
2016-10-24 14:30:00,210.93,211.17,210.93,210.95,6756.0,148.5158,148.6848,148.5158,148.5299,6756.0
2016-10-24 14:35:00,210.96,211.01,210.92,210.92,1935.0,148.5369,148.5721,148.5087,148.5087,1935.0
2016-10-24 14:40:00,210.99,211.16,210.98,211.16,3825.0,148.558,148.6777,148.551,148.6777,3825.0
2016-10-24 14:45:00,211.12,211.16,211.05,211.05,3670.0,148.6496,148.6777,148.6003,148.6003,3670.0
2016-10-24 14:50:00,211.05,211.16,210.98,211.08,2709.0,148.6003,148.6777,148.551,148.6214,2709.0
2016-10-24 14:55:00,211.08,211.14,211.04,211.1,3000.0,148.6214,148.6636,148.5932,148.6355,3000.0
2016-10-24 15:00:00,211.07,211.14,211.04,211.04,5169.0,148.6143,148.6636,148.5932,148.5932,5169.0
2016-10-24 15:05:00,211.04,211.06,210.88,210.88,3346.0,148.5932,148.6073,148.4806,148.4806,3346.0
2016-10-24 15:10:00,210.85,210.91,210.76,210.86,7429.0,148.4594,148.5017,148.3961,148.4665,7429.0
2016-10-24 15:15:00,210.82,210.92,210.8,210.92,4238.0,148.4383,148.5087,148.4242,148.5087,4238.0
2016-10-24 15:20:00,210.94,210.99,210.8,210.88,4478.0,148.5228,148.558,148.4242,148.4806,4478.0
2016-10-24 15:25:00,210.83,210.86,210.75,210.81,7125.0,148.4454,148.4665,148.389,148.4313,7125.0
2016-10-24 15:30:00,210.79,210.89,210.73,210.8,9148.0,148.4172,148.4876,148.375,148.4242,9148.0
2016-10-24 15:35:00,210.77,210.81,210.69,210.81,4857.0,148.4031,148.4313,148.3468,148.4313,4857.0
2016-10-24 15:40:00,210.81,210.91,210.8,210.84,10514.0,148.4313,148.5017,148.4242,148.4524,10514.0
2016-10-24 15:45:00,210.85,211.37,210.85,211.24,20256.0,148.4594,148.8256,148.4594,148.734,20256.0
2016-10-24 15:50:00,211.27,211.46,211.25,211.43,16139.0,148.7552,148.8889,148.7411,148.8678,16139.0
2016-10-24 15:55:00,211.45,211.61,211.39,211.39,36961.0,148.8819,148.9946,148.8397,148.8397,36961.0
2016-10-25 09:30:00,210.03,211.21,210.03,210.56,16962.0,147.8821,148.7129,147.8821,148.2553,16962.0
2016-10-25 09:35:00,210.28,210.56,209.9,210.17,11722.0,148.0581,148.2553,147.7906,147.9807,11722.0
2016-10-25 09:40:00,210.37,210.5,209.76,210.23,10986.0,148.1215,148.213,147.692,148.0229,10986.0
2016-10-25 09:45:00,210.23,211.21,210.23,211.04,16343.0,148.0229,148.7129,148.0229,148.5932,16343.0
2016-10-25 09:50:00,211.06,211.48,211.02,211.4,3934.0,148.6073,148.903,148.5791,148.8467,3934.0
2016-10-25 09:55:00,211.4,211.56,211.26,211.48,10002.0,148.8467,148.9594,148.7481,148.903,10002.0
2016-10-25 10:00:00,211.43,211.59,211.27,211.27,7851.0,148.8678,148.9805,148.7552,148.7552,7851.0
2016-10-25 10:05:00,211.31,211.44,211.05,211.05,9476.0,148.7833,148.8749,148.6003,148.6003,9476.0
2016-10-25 10:10:00,211.13,211.38,211.0,211.13,7833.0,148.6566,148.8326,148.5651,148.6566,7833.0
2016-10-25 10:15:00,211.07,211.35,211.03,211.22,5992.0,148.6143,148.8115,148.5862,148.72,5992.0
2016-10-25 10:20:00,211.26,211.37,211.14,211.27,9508.0,148.7481,148.8256,148.6636,148.7552,9508.0
2016-10-25 10:25:00,211.24,211.62,211.24,211.61,4943.0,148.734,149.0016,148.734,148.9946,4943.0
2016-10-25 10:30:00,211.65,212.21,211.51,212.21,9650.0,149.0227,149.417,148.9242,149.417,9650.0
2016-10-25 10:35:00,212.2,212.29,212.05,212.11,5500.0,149.41,149.4734,149.3044,149.3466,5500.0
2016-10-25 10:40:00,212.09,212.12,211.57,211.58,4562.0,149.3325,149.3537,148.9664,148.9734,4562.0
2016-10-25 10:45:00,211.57,211.84,211.53,211.53,7295.0,148.9664,149.1565,148.9382,148.9382,7295.0
2016-10-25 10:50:00,211.67,211.83,211.66,211.67,7669.0,149.0368,149.1495,149.0298,149.0368,7669.0
2016-10-25 10:55:00,211.64,211.85,211.54,211.83,5200.0,149.0157,149.1635,148.9453,149.1495,5200.0
2016-10-25 11:00:00,211.64,211.8,211.63,211.8,2100.0,149.0157,149.1283,149.0086,149.1283,2100.0
2016-10-25 11:05:00,211.8,212.01,211.72,211.96,3671.0,149.1283,149.2762,149.072,149.241,3671.0
2016-10-25 11:10:00,211.97,211.99,211.66,211.76,5343.0,149.248,149.2621,149.0298,149.1002,5343.0
2016-10-25 11:15:00,211.74,211.99,211.71,211.77,3216.0,149.0861,149.2621,149.065,149.1072,3216.0
2016-10-25 11:20:00,211.9,212.01,211.65,211.71,2757.0,149.1988,149.2762,149.0227,149.065,2757.0
2016-10-25 11:25:00,211.78,211.8,211.71,211.72,2401.0,149.1143,149.1283,149.065,149.072,2401.0
2016-10-25 11:30:00,211.79,211.91,211.62,211.88,8700.0,149.1213,149.2058,149.0016,149.1847,8700.0
2016-10-25 11:35:00,211.79,211.94,211.76,211.87,6374.0,149.1213,149.2269,149.1002,149.1776,6374.0
2016-10-25 11:40:00,211.92,211.97,211.8,211.92,3887.0,149.2128,149.248,149.1283,149.2128,3887.0
2016-10-25 11:45:00,211.89,211.89,211.57,211.59,2300.0,149.1917,149.1917,148.9664,148.9805,2300.0
2016-10-25 11:50:00,211.55,211.86,211.55,211.77,4681.0,148.9523,149.1706,148.9523,149.1072,4681.0
2016-10-25 11:55:00,211.77,211.86,211.77,211.8,2700.0,149.1072,149.1706,149.1072,149.1283,2700.0
2016-10-25 12:00:00,211.82,212.1,211.78,212.0,4316.0,149.1424,149.3396,149.1143,149.2692,4316.0
2016-10-25 12:05:00,212.02,212.16,211.89,212.16,6068.0,149.2832,149.3818,149.1917,149.3818,6068.0
2016-10-25 12:10:00,212.15,212.15,211.95,211.95,2920.0,149.3748,149.3748,149.234,149.234,2920.0
2016-10-25 12:15:00,212.03,212.15,211.98,212.1,3951.0,149.2903,149.3748,149.2551,149.3396,3951.0
2016-10-25 12:20:00,212.11,212.24,212.04,212.05,2700.0,149.3466,149.4381,149.2973,149.3044,2700.0
2016-10-25 12:25:00,212.08,212.17,212.07,212.1,5334.0,149.3255,149.3889,149.3184,149.3396,5334.0
2016-10-25 12:30:00,212.09,212.14,212.05,212.14,2200.0,149.3325,149.3677,149.3044,149.3677,2200.0
2016-10-25 12:35:00,212.04,212.08,211.98,212.05,3417.0,149.2973,149.3255,149.2551,149.3044,3417.0
2016-10-25 12:40:00,212.05,212.24,212.02,212.11,2404.0,149.3044,149.4381,149.2832,149.3466,2404.0
2016-10-25 12:45:00,212.02,212.21,212.01,212.12,4149.0,149.2832,149.417,149.2762,149.3537,4149.0
2016-10-25 12:50:00,212.18,212.18,211.96,211.98,10401.0,149.3959,149.3959,149.241,149.2551,10401.0
2016-10-25 12:55:00,212.09,212.09,211.88,211.96,1500.0,149.3325,149.3325,149.1847,149.241,1500.0
2016-10-25 13:00:00,212.0,212.17,211.91,212.1,10978.0,149.2692,149.3889,149.2058,149.3396,10978.0
2016-10-25 13:05:00,212.14,212.25,212.07,212.25,17992.0,149.3677,149.4452,149.3184,149.4452,17992.0
2016-10-25 13:10:00,212.21,212.28,212.09,212.21,10460.0,149.417,149.4663,149.3325,149.417,10460.0
2016-10-25 13:15:00,212.23,212.29,212.12,212.23,8139.0,149.4311,149.4734,149.3537,149.4311,8139.0
2016-10-25 13:20:00,212.24,212.35,212.16,212.35,6772.0,149.4381,149.5156,149.3818,149.5156,6772.0
2016-10-25 13:25:00,212.39,212.39,212.22,212.32,4304.0,149.5438,149.5438,149.4241,149.4945,4304.0
2016-10-25 13:30:00,212.28,212.32,212.21,212.31,2900.0,149.4663,149.4945,149.417,149.4874,2900.0
2016-10-25 13:35:00,212.31,212.4,212.24,212.24,2602.0,149.4874,149.5508,149.4381,149.4381,2602.0
2016-10-25 13:40:00,212.28,212.3,212.19,212.24,2603.0,149.4663,149.4804,149.4029,149.4381,2603.0
2016-10-25 13:45:00,212.21,212.21,212.09,212.14,2400.0,149.417,149.417,149.3325,149.3677,2400.0
2016-10-25 13:50:00,212.14,212.26,212.13,212.25,3275.0,149.3677,149.4522,149.3607,149.4452,3275.0
2016-10-25 13:55:00,212.24,212.26,212.22,212.22,1185.0,149.4381,149.4522,149.4241,149.4241,1185.0
2016-10-25 14:00:00,212.26,212.31,212.22,212.25,5201.0,149.4522,149.4874,149.4241,149.4452,5201.0
2016-10-25 14:05:00,212.19,212.22,212.17,212.19,2400.0,149.4029,149.4241,149.3889,149.4029,2400.0
2016-10-25 14:10:00,212.17,212.22,212.14,212.22,5608.0,149.3889,149.4241,149.3677,149.4241,5608.0
2016-10-25 14:15:00,212.2,212.21,212.13,212.2,7529.0,149.41,149.417,149.3607,149.41,7529.0
2016-10-25 14:20:00,212.18,212.18,212.12,212.13,1843.0,149.3959,149.3959,149.3537,149.3607,1843.0
2016-10-25 14:25:00,212.1,212.15,212.04,212.15,5001.0,149.3396,149.3748,149.2973,149.3748,5001.0
2016-10-25 14:30:00,212.19,212.19,212.1,212.17,1513.0,149.4029,149.4029,149.3396,149.3889,1513.0
2016-10-25 14:35:00,212.14,212.18,212.09,212.09,2756.0,149.3677,149.3959,149.3325,149.3325,2756.0
2016-10-25 14:40:00,212.03,212.06,211.95,212.06,4722.0,149.2903,149.3114,149.234,149.3114,4722.0
2016-10-25 14:45:00,212.07,212.15,212.01,212.06,5411.0,149.3184,149.3748,149.2762,149.3114,5411.0
2016-10-25 14:50:00,212.06,212.08,212.04,212.04,1100.0,149.3114,149.3255,149.2973,149.2973,1100.0
2016-10-25 14:55:00,212.0,212.03,211.94,211.94,6338.0,149.2692,149.2903,149.2269,149.2269,6338.0
2016-10-25 15:00:00,212.0,212.06,211.93,211.97,5248.0,149.2692,149.3114,149.2199,149.248,5248.0
2016-10-25 15:05:00,212.0,212.08,211.96,212.08,2974.0,149.2692,149.3255,149.241,149.3255,2974.0
2016-10-25 15:10:00,212.05,212.18,212.05,212.17,3249.0,149.3044,149.3959,149.3044,149.3889,3249.0
2016-10-25 15:15:00,212.13,212.15,212.09,212.14,4641.0,149.3607,149.3748,149.3325,149.3677,4641.0
2016-10-25 15:20:00,212.13,212.21,212.1,212.18,4503.0,149.3607,149.417,149.3396,149.3959,4503.0
2016-10-25 15:25:00,212.18,212.25,212.16,212.25,3531.0,149.3959,149.4452,149.3818,149.4452,3531.0
2016-10-25 15:30:00,212.21,212.28,212.18,212.28,7300.0,149.417,149.4663,149.3959,149.4663,7300.0
2016-10-25 15:35:00,212.29,212.29,212.16,212.2,5939.0,149.4734,149.4734,149.3818,149.41,5939.0
2016-10-25 15:40:00,212.17,212.3,212.17,212.23,7065.0,149.3889,149.4804,149.3889,149.4311,7065.0
2016-10-25 15:45:00,212.19,212.25,212.02,212.25,17431.0,149.4029,149.4452,149.2832,149.4452,17431.0
2016-10-25 15:50:00,212.22,212.29,212.16,212.18,17599.0,149.4241,149.4734,149.3818,149.3959,17599.0
2016-10-25 15:55:00,212.17,212.42,212.06,212.37,70298.0,149.3889,149.5649,149.3114,149.5297,70298.0
2016-10-26 09:30:00,212.05,212.18,211.47,211.69,4663.0,149.3044,149.3959,148.896,149.0509,4663.0
2016-10-26 09:35:00,212.0,212.06,210.89,211.81,5044.0,149.2692,149.3114,148.4876,149.1354,5044.0
2016-10-26 09:40:00,211.45,211.9,211.13,211.79,8330.0,148.8819,149.1988,148.6566,149.1213,8330.0
2016-10-26 09:45:00,211.88,211.88,211.25,211.5,9068.0,149.1847,149.1847,148.7411,148.9171,9068.0
2016-10-26 09:50:00,211.56,211.64,211.4,211.48,5695.0,148.9594,149.0157,148.8467,148.903,5695.0
2016-10-26 09:55:00,211.45,211.63,211.33,211.58,5500.0,148.8819,149.0086,148.7974,148.9734,5500.0
2016-10-26 10:00:00,211.47,211.59,211.33,211.52,5267.0,148.896,148.9805,148.7974,148.9312,5267.0
2016-10-26 10:05:00,211.48,212.02,211.41,212.02,15043.0,148.903,149.2832,148.8537,149.2832,15043.0
2016-10-26 10:10:00,211.94,212.12,211.81,211.89,6727.0,149.2269,149.3537,149.1354,149.1917,6727.0
2016-10-26 10:15:00,211.9,211.96,211.83,211.9,9900.0,149.1988,149.241,149.1495,149.1988,9900.0
2016-10-26 10:20:00,211.94,211.95,211.75,211.77,17997.0,149.2269,149.234,149.0931,149.1072,17997.0
2016-10-26 10:25:00,211.77,211.77,211.23,211.23,3726.0,149.1072,149.1072,148.727,148.727,3726.0
2016-10-26 10:30:00,211.28,211.44,211.0,211.0,3600.0,148.7622,148.8749,148.5651,148.5651,3600.0
2016-10-26 10:35:00,211.0,211.24,210.93,211.04,3714.0,148.5651,148.734,148.5158,148.5932,3714.0
2016-10-26 10:40:00,211.21,211.23,211.03,211.03,4500.0,148.7129,148.727,148.5862,148.5862,4500.0
2016-10-26 10:45:00,210.99,211.17,210.91,211.17,1600.0,148.558,148.6848,148.5017,148.6848,1600.0
2016-10-26 10:50:00,211.18,211.42,211.17,211.39,14851.0,148.6918,148.8608,148.6848,148.8397,14851.0
2016-10-26 10:55:00,211.43,211.76,211.4,211.76,3825.0,148.8678,149.1002,148.8467,149.1002,3825.0
2016-10-26 11:00:00,211.67,211.74,211.5,211.61,4098.0,149.0368,149.0861,148.9171,148.9946,4098.0
2016-10-26 11:05:00,211.6,211.64,211.49,211.53,5074.0,148.9875,149.0157,148.9101,148.9382,5074.0
2016-10-26 11:10:00,211.56,211.93,211.53,211.93,3762.0,148.9594,149.2199,148.9382,149.2199,3762.0
2016-10-26 11:15:00,211.9,211.9,211.55,211.74,6798.0,149.1988,149.1988,148.9523,149.0861,6798.0
2016-10-26 11:20:00,211.66,211.83,211.53,211.53,3204.0,149.0298,149.1495,148.9382,148.9382,3204.0
2016-10-26 11:25:00,211.65,212.15,211.56,211.77,7808.0,149.0227,149.3748,148.9594,149.1072,7808.0
2016-10-26 11:30:00,211.96,212.25,211.92,212.0,3904.0,149.241,149.4452,149.2128,149.2692,3904.0
2016-10-26 11:35:00,211.97,212.22,211.88,212.22,4000.0,149.248,149.4241,149.1847,149.4241,4000.0
2016-10-26 11:40:00,212.19,212.32,212.1,212.26,3603.0,149.4029,149.4945,149.3396,149.4522,3603.0
2016-10-26 11:45:00,212.29,212.34,212.11,212.11,4698.0,149.4734,149.5086,149.3466,149.3466,4698.0
2016-10-26 11:50:00,212.08,212.35,212.04,212.25,4997.0,149.3255,149.5156,149.2973,149.4452,4997.0
2016-10-26 11:55:00,212.24,212.4,212.2,212.33,2400.0,149.4381,149.5508,149.41,149.5015,2400.0
2016-10-26 12:00:00,212.39,212.66,212.38,212.5,10972.0,149.5438,149.7339,149.5367,149.6212,10972.0
2016-10-26 12:05:00,212.47,212.57,212.37,212.52,5190.0,149.6001,149.6705,149.5297,149.6353,5190.0
2016-10-26 12:10:00,212.53,212.64,212.53,212.53,2703.0,149.6423,149.7198,149.6423,149.6423,2703.0
2016-10-26 12:15:00,212.6,212.6,212.47,212.55,1435.0,149.6916,149.6916,149.6001,149.6564,1435.0
2016-10-26 12:20:00,212.55,212.57,212.26,212.45,9157.0,149.6564,149.6705,149.4522,149.586,9157.0
2016-10-26 12:25:00,212.41,212.68,212.34,212.51,4258.0,149.5578,149.7479,149.5086,149.6283,4258.0
2016-10-26 12:30:00,212.5,212.5,212.24,212.26,6142.0,149.6212,149.6212,149.4381,149.4522,6142.0
2016-10-26 12:35:00,212.31,212.62,212.31,212.56,5491.0,149.4874,149.7057,149.4874,149.6635,5491.0
2016-10-26 12:40:00,212.6,212.6,212.29,212.53,4113.0,149.6916,149.6916,149.4734,149.6423,4113.0
2016-10-26 12:45:00,212.49,212.51,212.33,212.47,16444.0,149.6142,149.6283,149.5015,149.6001,16444.0
2016-10-26 12:50:00,212.45,212.5,212.22,212.22,19542.0,149.586,149.6212,149.4241,149.4241,19542.0
2016-10-26 12:55:00,212.28,212.36,212.19,212.3,7000.0,149.4663,149.5226,149.4029,149.4804,7000.0
2016-10-26 13:00:00,212.27,212.44,212.24,212.38,3802.0,149.4593,149.579,149.4381,149.5367,3802.0
2016-10-26 13:05:00,212.44,212.6,212.39,212.45,4707.0,149.579,149.6916,149.5438,149.586,4707.0
2016-10-26 13:10:00,212.51,212.51,212.21,212.21,6280.0,149.6283,149.6283,149.417,149.417,6280.0
2016-10-26 13:15:00,212.31,212.41,212.27,212.41,1780.0,149.4874,149.5578,149.4593,149.5578,1780.0
2016-10-26 13:20:00,212.43,212.5,212.36,212.46,5125.0,149.5719,149.6212,149.5226,149.593,5125.0
2016-10-26 13:25:00,212.46,212.51,212.27,212.5,12900.0,149.593,149.6283,149.4593,149.6212,12900.0
2016-10-26 13:30:00,212.48,212.63,212.4,212.46,14341.0,149.6071,149.7127,149.5508,149.593,14341.0
2016-10-26 13:35:00,212.47,212.56,212.44,212.47,4106.0,149.6001,149.6635,149.579,149.6001,4106.0
2016-10-26 13:40:00,212.45,212.5,212.42,212.48,8077.0,149.586,149.6212,149.5649,149.6071,8077.0
2016-10-26 13:45:00,212.5,212.58,212.48,212.51,5340.0,149.6212,149.6775,149.6071,149.6283,5340.0
2016-10-26 13:50:00,212.58,212.58,212.43,212.47,2008.0,149.6775,149.6775,149.5719,149.6001,2008.0
2016-10-26 13:55:00,212.49,212.61,212.43,212.56,5906.0,149.6142,149.6987,149.5719,149.6635,5906.0
2016-10-26 14:00:00,212.55,212.59,212.45,212.45,3610.0,149.6564,149.6846,149.586,149.586,3610.0
2016-10-26 14:05:00,212.48,212.51,212.23,212.29,6921.0,149.6071,149.6283,149.4311,149.4734,6921.0
2016-10-26 14:10:00,212.29,212.55,212.28,212.55,13190.0,149.4734,149.6564,149.4663,149.6564,13190.0
2016-10-26 14:15:00,212.61,212.62,212.52,212.52,1037.0,149.6987,149.7057,149.6353,149.6353,1037.0
2016-10-26 14:20:00,212.55,212.66,212.52,212.66,3919.0,149.6564,149.7339,149.6353,149.7339,3919.0
2016-10-26 14:25:00,212.7,213.14,212.7,212.86,8487.0,149.762,150.0718,149.762,149.8747,8487.0
2016-10-26 14:30:00,212.83,212.89,212.7,212.81,2436.0,149.8536,149.8958,149.762,149.8395,2436.0
2016-10-26 14:35:00,212.88,212.94,212.79,212.94,1300.0,149.8888,149.931,149.8254,149.931,1300.0
2016-10-26 14:40:00,212.93,213.05,212.93,213.01,1500.0,149.924,150.0085,149.924,149.9803,1500.0
2016-10-26 14:45:00,213.13,213.33,213.12,213.23,3817.0,150.0648,150.2056,150.0578,150.1352,3817.0
2016-10-26 14:50:00,213.24,213.3,213.05,213.13,26151.0,150.1422,150.1845,150.0085,150.0648,26151.0
2016-10-26 14:55:00,213.12,213.28,212.96,213.11,7624.0,150.0578,150.1704,149.9451,150.0507,7624.0
2016-10-26 15:00:00,213.17,213.2,212.96,213.1,2409.0,150.093,150.1141,149.9451,150.0437,2409.0
2016-10-26 15:05:00,212.98,213.34,212.98,213.34,3400.0,149.9592,150.2127,149.9592,150.2127,3400.0
2016-10-26 15:10:00,213.26,213.26,213.09,213.23,29577.0,150.1563,150.1563,150.0366,150.1352,29577.0
2016-10-26 15:15:00,213.19,213.33,213.14,213.17,4330.0,150.107,150.2056,150.0718,150.093,4330.0
2016-10-26 15:20:00,213.17,213.38,213.17,213.3,2888.0,150.093,150.2408,150.093,150.1845,2888.0
2016-10-26 15:25:00,213.31,213.62,213.21,213.62,6533.0,150.1915,150.4098,150.1211,150.4098,6533.0
2016-10-26 15:30:00,213.52,213.75,213.45,213.72,35181.0,150.3394,150.5013,150.2901,150.4802,35181.0
2016-10-26 15:35:00,213.71,213.71,213.53,213.59,6935.0,150.4732,150.4732,150.3464,150.3887,6935.0
2016-10-26 15:40:00,213.58,213.75,213.49,213.56,8819.0,150.3816,150.5013,150.3183,150.3676,8819.0
2016-10-26 15:45:00,213.6,213.6,213.36,213.36,10458.0,150.3957,150.3957,150.2267,150.2267,10458.0
2016-10-26 15:50:00,213.41,213.5,213.3,213.5,8364.0,150.2619,150.3253,150.1845,150.3253,8364.0
2016-10-26 15:55:00,213.42,213.58,213.08,213.29,46248.0,150.269,150.3816,150.0296,150.1774,46248.0
2016-10-27 09:30:00,210.12,210.88,206.1,208.72,51059.0,147.9455,148.4806,145.115,146.9597,51059.0
2016-10-27 09:35:00,208.21,209.42,208.2,208.69,21046.0,146.6006,147.4526,146.5936,146.9386,21046.0
2016-10-27 09:40:00,208.91,209.5,208.28,209.25,40370.0,147.0935,147.5089,146.6499,147.3329,40370.0
2016-10-27 09:45:00,209.26,209.85,209.11,209.16,46154.0,147.3399,147.7553,147.2343,147.2695,46154.0
2016-10-27 09:50:00,209.16,209.66,209.08,209.22,25552.0,147.2695,147.6216,147.2132,147.3118,25552.0
2016-10-27 09:55:00,209.15,209.59,209.11,209.48,10251.0,147.2625,147.5723,147.2343,147.4948,10251.0
2016-10-27 10:00:00,209.48,209.55,209.03,209.24,12598.0,147.4948,147.5441,147.178,147.3258,12598.0
2016-10-27 10:05:00,209.13,209.63,209.03,209.36,14653.0,147.2484,147.6004,147.178,147.4103,14653.0
2016-10-27 10:10:00,209.41,209.41,209.19,209.34,9801.0,147.4455,147.4455,147.2906,147.3963,9801.0
2016-10-27 10:15:00,209.31,209.31,208.44,208.62,9683.0,147.3751,147.3751,146.7626,146.8893,9683.0
2016-10-27 10:20:00,208.49,208.5,207.2,207.92,20721.0,146.7978,146.8048,145.8895,146.3964,20721.0
2016-10-27 10:25:00,207.95,207.95,207.27,207.47,10689.0,146.4176,146.4176,145.9388,146.0796,10689.0
2016-10-27 10:30:00,207.56,208.03,206.93,207.09,17065.0,146.143,146.4739,145.6994,145.812,17065.0
2016-10-27 10:35:00,207.12,207.46,206.8,207.24,18786.0,145.8332,146.0725,145.6078,145.9176,18786.0
2016-10-27 10:40:00,207.15,207.28,206.8,207.0,11967.0,145.8543,145.9458,145.6078,145.7487,11967.0
2016-10-27 10:45:00,206.97,206.97,206.16,206.35,10458.0,145.7275,145.7275,145.1572,145.291,10458.0
2016-10-27 10:50:00,206.33,206.39,205.66,205.66,17028.0,145.2769,145.3192,144.8052,144.8052,17028.0
2016-10-27 10:55:00,205.73,205.73,205.0,205.0,15255.0,144.8545,144.8545,144.3405,144.3405,15255.0
2016-10-27 11:00:00,205.0,205.3,204.68,205.3,19558.0,144.3405,144.5517,144.1152,144.5517,19558.0
2016-10-27 11:05:00,205.41,206.85,205.31,206.6,15510.0,144.6291,145.643,144.5587,145.467,15510.0
2016-10-27 11:10:00,206.58,206.78,205.72,206.47,14417.0,145.4529,145.5938,144.8474,145.3755,14417.0
2016-10-27 11:15:00,206.46,206.46,205.9,206.0,11148.0,145.3684,145.3684,144.9742,145.0446,11148.0
2016-10-27 11:20:00,206.05,206.39,205.89,206.09,9346.0,145.0798,145.3192,144.9671,145.1079,9346.0
2016-10-27 11:25:00,206.0,206.01,205.4,205.52,5271.0,145.0446,145.0516,144.6221,144.7066,5271.0
2016-10-27 11:30:00,205.49,205.66,205.3,205.66,7848.0,144.6855,144.8052,144.5517,144.8052,7848.0
2016-10-27 11:35:00,205.66,205.71,205.5,205.55,10705.0,144.8052,144.8404,144.6925,144.7277,10705.0
2016-10-27 11:40:00,205.61,205.61,205.06,205.26,13265.0,144.77,144.77,144.3827,144.5235,13265.0
2016-10-27 11:45:00,205.16,205.16,204.53,204.72,14956.0,144.4531,144.4531,144.0095,144.1433,14956.0
2016-10-27 11:50:00,204.81,205.27,204.79,205.12,9334.0,144.2067,144.5306,144.1926,144.425,9334.0
2016-10-27 11:55:00,205.1,205.44,204.94,205.27,6690.0,144.4109,144.6503,144.2982,144.5306,6690.0
2016-10-27 12:00:00,205.44,205.44,205.08,205.17,3208.0,144.6503,144.6503,144.3968,144.4602,3208.0
2016-10-27 12:05:00,205.17,205.26,205.0,205.08,7862.0,144.4602,144.5235,144.3405,144.3968,7862.0
2016-10-27 12:10:00,205.02,205.24,205.01,205.19,9143.0,144.3545,144.5094,144.3475,144.4742,9143.0
2016-10-27 12:15:00,205.24,205.26,204.96,205.2,6334.0,144.5094,144.5235,144.3123,144.4813,6334.0
2016-10-27 12:20:00,205.11,205.17,205.0,205.02,3937.0,144.4179,144.4602,144.3405,144.3545,3937.0
2016-10-27 12:25:00,205.09,205.11,204.61,204.68,9766.0,144.4038,144.4179,144.0659,144.1152,9766.0
2016-10-27 12:30:00,204.74,204.97,204.57,204.57,4807.0,144.1574,144.3193,144.0377,144.0377,4807.0
2016-10-27 12:35:00,204.52,204.61,204.03,204.04,6036.0,144.0025,144.0659,143.6575,143.6645,6036.0
2016-10-27 12:40:00,204.07,204.11,203.63,203.78,14954.0,143.6856,143.7138,143.3758,143.4815,14954.0
2016-10-27 12:45:00,203.78,203.92,203.72,203.91,15826.0,143.4815,143.58,143.4392,143.573,15826.0
2016-10-27 12:50:00,203.96,203.96,203.58,203.59,7830.0,143.6082,143.6082,143.3406,143.3477,7830.0
2016-10-27 12:55:00,203.53,203.62,203.29,203.32,8989.0,143.3054,143.3688,143.1365,143.1576,8989.0
2016-10-27 13:00:00,203.37,203.63,203.33,203.45,10600.0,143.1928,143.3758,143.1646,143.2491,10600.0
2016-10-27 13:05:00,203.46,203.57,202.9,202.9,15074.0,143.2561,143.3336,142.8619,142.8619,15074.0
2016-10-27 13:10:00,202.94,202.97,202.76,202.97,19783.0,142.89,142.9111,142.7633,142.9111,19783.0
2016-10-27 13:15:00,203.06,203.44,203.03,203.37,7854.0,142.9745,143.2421,142.9534,143.1928,7854.0
2016-10-27 13:20:00,203.37,203.67,203.27,203.49,16088.0,143.1928,143.404,143.1224,143.2773,16088.0
2016-10-27 13:25:00,203.43,203.59,203.17,203.59,8830.0,143.235,143.3477,143.052,143.3477,8830.0
2016-10-27 13:30:00,203.58,203.73,203.26,203.5,11315.0,143.3406,143.4463,143.1153,143.2843,11315.0
2016-10-27 13:35:00,203.57,204.28,203.56,204.15,9695.0,143.3336,143.8335,143.3266,143.742,9695.0
2016-10-27 13:40:00,204.28,204.34,204.01,204.24,4887.0,143.8335,143.8758,143.6434,143.8053,4887.0
2016-10-27 13:45:00,204.29,204.52,204.28,204.47,11241.0,143.8406,144.0025,143.8335,143.9673,11241.0
2016-10-27 13:50:00,204.43,204.54,204.3,204.33,12092.0,143.9391,144.0166,143.8476,143.8687,12092.0
2016-10-27 13:55:00,204.31,204.38,203.8,203.8,13247.0,143.8546,143.9039,143.4955,143.4955,13247.0
2016-10-27 14:00:00,203.84,203.85,202.98,203.02,12635.0,143.5237,143.5307,142.9182,142.9463,12635.0
2016-10-27 14:05:00,202.9,202.99,200.65,202.08,63235.0,142.8619,142.9252,141.2776,142.2845,63235.0
2016-10-27 14:10:00,201.99,202.06,201.29,201.33,23778.0,142.2211,142.2704,141.7283,141.7564,23778.0
2016-10-27 14:15:00,201.32,201.46,200.77,200.92,28100.0,141.7494,141.8479,141.3621,141.4677,28100.0
2016-10-27 14:20:00,201.0,202.01,201.0,201.99,20161.0,141.5241,142.2352,141.5241,142.2211,20161.0
2016-10-27 14:25:00,201.99,202.4,201.85,202.39,14040.0,142.2211,142.5098,142.1225,142.5028,14040.0
2016-10-27 14:30:00,202.47,203.06,202.42,202.89,21154.0,142.5591,142.9745,142.5239,142.8548,21154.0
2016-10-27 14:35:00,202.91,203.1,202.68,202.72,12372.0,142.8689,143.0027,142.707,142.7351,12372.0
2016-10-27 14:40:00,202.72,202.72,201.69,201.82,13771.0,142.7351,142.7351,142.0099,142.1014,13771.0
2016-10-27 14:45:00,201.76,201.86,201.17,201.37,11428.0,142.0592,142.1296,141.6438,141.7846,11428.0
2016-10-27 14:50:00,201.45,201.91,201.45,201.7,10387.0,141.8409,142.1648,141.8409,142.0169,10387.0
2016-10-27 14:55:00,201.65,201.97,201.34,201.36,17525.0,141.9817,142.207,141.7635,141.7775,17525.0
2016-10-27 15:00:00,201.39,201.66,201.19,201.55,31116.0,141.7987,141.9888,141.6578,141.9113,31116.0
2016-10-27 15:05:00,201.55,201.64,201.2,201.45,23343.0,141.9113,141.9747,141.6649,141.8409,23343.0
2016-10-27 15:10:00,201.47,201.74,201.43,201.6,32711.0,141.855,142.0451,141.8268,141.9465,32711.0
2016-10-27 15:15:00,201.47,201.57,201.28,201.37,17405.0,141.855,141.9254,141.7212,141.7846,17405.0
2016-10-27 15:20:00,201.3,201.35,200.98,200.98,13272.0,141.7353,141.7705,141.51,141.51,13272.0
2016-10-27 15:25:00,200.96,201.62,200.91,201.62,45648.0,141.4959,141.9606,141.4607,141.9606,45648.0
2016-10-27 15:30:00,201.66,201.88,201.46,201.8,47651.0,141.9888,142.1437,141.8479,142.0873,47651.0
2016-10-27 15:35:00,201.8,202.31,201.58,201.78,43245.0,142.0873,142.4464,141.9324,142.0733,43245.0
2016-10-27 15:40:00,201.78,201.84,201.41,201.5,55234.0,142.0733,142.1155,141.8127,141.8761,55234.0
2016-10-27 15:45:00,201.5,201.9,201.36,201.84,73504.0,141.8761,142.1578,141.7775,142.1155,73504.0
2016-10-27 15:50:00,201.83,201.95,201.61,201.92,79935.0,142.1085,142.193,141.9536,142.1718,79935.0
2016-10-27 15:55:00,201.91,202.34,201.5,202.24,257662.0,142.1648,142.4676,141.8761,142.3971,257662.0
2016-10-28 09:30:00,203.69,205.59,203.69,205.55,45324.0,143.4181,144.7559,143.4181,144.7277,45324.0
2016-10-28 09:35:00,204.98,207.22,204.98,207.16,19847.0,144.3264,145.9036,144.3264,145.8613,19847.0
2016-10-28 09:40:00,207.16,207.16,205.43,205.54,12905.0,145.8613,145.8613,144.6432,144.7207,12905.0
2016-10-28 09:45:00,205.31,206.35,205.3,206.07,8588.0,144.5587,145.291,144.5517,145.0938,8588.0
2016-10-28 09:50:00,206.06,206.65,206.05,206.58,12546.0,145.0868,145.5022,145.0798,145.4529,12546.0
2016-10-28 09:55:00,206.83,206.96,206.38,206.81,14225.0,145.629,145.7205,145.3121,145.6149,14225.0
2016-10-28 10:00:00,206.69,207.63,206.61,207.51,11392.0,145.5304,146.1922,145.4741,146.1078,11392.0
2016-10-28 10:05:00,207.16,207.43,206.69,207.07,43102.0,145.8613,146.0514,145.5304,145.7979,43102.0
2016-10-28 10:10:00,207.01,207.77,206.54,206.54,39757.0,145.7557,146.2908,145.4248,145.4248,39757.0
2016-10-28 10:15:00,206.74,206.74,205.78,205.78,4601.0,145.5656,145.5656,144.8897,144.8897,4601.0
2016-10-28 10:20:00,205.87,206.02,205.62,205.92,4520.0,144.953,145.0586,144.777,144.9882,4520.0
2016-10-28 10:25:00,206.22,206.22,205.75,205.89,4088.0,145.1995,145.1995,144.8685,144.9671,4088.0
2016-10-28 10:30:00,205.96,206.26,205.94,206.03,12516.0,145.0164,145.2276,145.0023,145.0657,12516.0
2016-10-28 10:35:00,205.87,205.89,205.19,205.19,10741.0,144.953,144.9671,144.4742,144.4742,10741.0
2016-10-28 10:40:00,205.31,205.58,204.97,205.13,11941.0,144.5587,144.7488,144.3193,144.432,11941.0
2016-10-28 10:45:00,205.1,205.13,204.71,204.76,6650.0,144.4109,144.432,144.1363,144.1715,6650.0
2016-10-28 10:50:00,204.78,204.92,204.57,204.84,10329.0,144.1856,144.2841,144.0377,144.2278,10329.0
2016-10-28 10:55:00,204.85,205.37,204.85,205.27,5448.0,144.2348,144.601,144.2348,144.5306,5448.0
2016-10-28 11:00:00,205.36,205.62,205.29,205.47,6353.0,144.5939,144.777,144.5447,144.6714,6353.0
2016-10-28 11:05:00,205.35,205.62,205.28,205.62,8784.0,144.5869,144.777,144.5376,144.777,8784.0
2016-10-28 11:10:00,205.5,206.01,205.5,206.0,10899.0,144.6925,145.0516,144.6925,145.0446,10899.0
2016-10-28 11:15:00,206.01,206.38,206.01,206.38,11146.0,145.0516,145.3121,145.0516,145.3121,11146.0
2016-10-28 11:20:00,206.38,206.78,206.37,206.73,17399.0,145.3121,145.5938,145.3051,145.5586,17399.0
2016-10-28 11:25:00,206.73,207.08,206.51,207.04,32727.0,145.5586,145.805,145.4037,145.7768,32727.0
2016-10-28 11:30:00,207.06,207.08,206.6,206.64,9622.0,145.7909,145.805,145.467,145.4952,9622.0
2016-10-28 11:35:00,206.65,206.81,206.63,206.8,8097.0,145.5022,145.6149,145.4881,145.6078,8097.0
2016-10-28 11:40:00,206.84,207.07,206.73,206.92,3400.0,145.636,145.7979,145.5586,145.6923,3400.0
2016-10-28 11:45:00,206.93,206.99,206.45,206.48,5423.0,145.6994,145.7416,145.3614,145.3825,5423.0
2016-10-28 11:50:00,206.56,206.61,206.11,206.2,4901.0,145.4389,145.4741,145.122,145.1854,4901.0
2016-10-28 11:55:00,206.17,206.59,206.08,206.59,6273.0,145.1643,145.46,145.1009,145.46,6273.0
2016-10-28 12:00:00,206.53,206.62,206.5,206.6,5115.0,145.4177,145.4811,145.3966,145.467,5115.0
2016-10-28 12:05:00,206.7,207.16,206.65,207.09,9315.0,145.5374,145.8613,145.5022,145.812,9315.0
2016-10-28 12:10:00,207.18,207.42,207.18,207.42,1265.0,145.8754,146.0444,145.8754,146.0444,1265.0
2016-10-28 12:15:00,207.33,207.44,207.3,207.36,7183.0,145.981,146.0585,145.9599,146.0021,7183.0
2016-10-28 12:20:00,207.36,207.52,207.26,207.31,4584.0,146.0021,146.1148,145.9317,145.9669,4584.0
2016-10-28 12:25:00,207.27,207.48,207.21,207.42,6869.0,145.9388,146.0866,145.8965,146.0444,6869.0
2016-10-28 12:30:00,207.45,207.46,207.24,207.25,5072.0,146.0655,146.0725,145.9176,145.9247,5072.0
2016-10-28 12:35:00,207.19,207.22,207.01,207.05,5494.0,145.8824,145.9036,145.7557,145.7839,5494.0
2016-10-28 12:40:00,207.11,207.17,207.0,207.03,4067.0,145.8261,145.8684,145.7487,145.7698,4067.0
2016-10-28 12:45:00,207.07,207.2,207.07,207.1,4271.0,145.7979,145.8895,145.7979,145.8191,4271.0
2016-10-28 12:50:00,207.06,207.37,207.06,207.36,3903.0,145.7909,146.0092,145.7909,146.0021,3903.0
2016-10-28 12:55:00,207.38,207.54,207.33,207.47,9671.0,146.0162,146.1289,145.981,146.0796,9671.0
2016-10-28 13:00:00,207.45,207.45,206.96,206.96,15052.0,146.0655,146.0655,145.7205,145.7205,15052.0
2016-10-28 13:05:00,206.93,206.95,206.49,206.55,4523.0,145.6994,145.7135,145.3896,145.4318,4523.0
2016-10-28 13:10:00,206.41,206.68,206.13,206.59,3149.0,145.3332,145.5234,145.1361,145.46,3149.0
2016-10-28 13:15:00,206.57,206.89,206.5,206.89,2500.0,145.4459,145.6712,145.3966,145.6712,2500.0
2016-10-28 13:20:00,206.97,207.22,206.96,206.96,38443.0,145.7275,145.9036,145.7205,145.7205,38443.0
2016-10-28 13:25:00,206.96,207.03,206.93,206.95,2900.0,145.7205,145.7698,145.6994,145.7135,2900.0
2016-10-28 13:30:00,206.92,206.95,206.77,206.8,5700.0,145.6923,145.7135,145.5867,145.6078,5700.0
2016-10-28 13:35:00,206.86,206.91,206.59,206.76,10058.0,145.6501,145.6853,145.46,145.5797,10058.0
2016-10-28 13:40:00,206.79,207.09,206.62,207.0,36341.0,145.6008,145.812,145.4811,145.7487,36341.0
2016-10-28 13:45:00,206.97,207.24,206.91,207.24,8845.0,145.7275,145.9176,145.6853,145.9176,8845.0
2016-10-28 13:50:00,207.11,207.52,207.01,207.51,10905.0,145.8261,146.1148,145.7557,146.1078,10905.0
2016-10-28 13:55:00,207.51,207.52,207.25,207.28,8507.0,146.1078,146.1148,145.9247,145.9458,8507.0
2016-10-28 14:00:00,207.33,207.47,207.31,207.43,5322.0,145.981,146.0796,145.9669,146.0514,5322.0
2016-10-28 14:05:00,207.46,207.93,207.46,207.74,7690.0,146.0725,146.4035,146.0725,146.2697,7690.0
2016-10-28 14:10:00,207.77,207.89,207.71,207.81,5220.0,146.2908,146.3753,146.2486,146.319,5220.0
2016-10-28 14:15:00,207.87,207.94,207.65,207.93,14120.0,146.3612,146.4105,146.2063,146.4035,14120.0
2016-10-28 14:20:00,207.83,208.2,207.79,208.19,9460.0,146.3331,146.5936,146.3049,146.5865,9460.0
2016-10-28 14:25:00,208.15,208.22,207.87,207.92,9444.0,146.5584,146.6077,146.3612,146.3964,9444.0
2016-10-28 14:30:00,207.92,208.27,207.92,208.23,7438.0,146.3964,146.6429,146.3964,146.6147,7438.0
2016-10-28 14:35:00,208.23,208.23,208.0,208.0,10623.0,146.6147,146.6147,146.4528,146.4528,10623.0
2016-10-28 14:40:00,208.0,208.14,207.88,208.13,7282.0,146.4528,146.5513,146.3683,146.5443,7282.0
2016-10-28 14:45:00,208.09,208.2,208.02,208.12,21096.0,146.5161,146.5936,146.4668,146.5373,21096.0
2016-10-28 14:50:00,208.06,208.1,207.77,207.88,10169.0,146.495,146.5232,146.2908,146.3683,10169.0
2016-10-28 14:55:00,207.85,208.41,207.82,208.41,9095.0,146.3471,146.7414,146.326,146.7414,9095.0
2016-10-28 15:00:00,208.32,208.4,208.28,208.36,6949.0,146.6781,146.7344,146.6499,146.7062,6949.0
2016-10-28 15:05:00,208.39,208.43,208.27,208.29,6880.0,146.7274,146.7555,146.6429,146.657,6880.0
2016-10-28 15:10:00,208.26,208.28,208.15,208.19,8352.0,146.6358,146.6499,146.5584,146.5865,8352.0
2016-10-28 15:15:00,208.16,208.46,208.12,208.46,22839.0,146.5654,146.7766,146.5373,146.7766,22839.0
2016-10-28 15:20:00,208.49,208.6,208.42,208.53,9237.0,146.7978,146.8752,146.7485,146.8259,9237.0
2016-10-28 15:25:00,208.56,208.89,208.56,208.68,7921.0,146.8471,147.0794,146.8471,146.9315,7921.0
2016-10-28 15:30:00,208.67,208.68,208.39,208.39,10823.0,146.9245,146.9315,146.7274,146.7274,10823.0
2016-10-28 15:35:00,208.46,208.48,207.94,207.96,16952.0,146.7766,146.7907,146.4105,146.4246,16952.0
2016-10-28 15:40:00,207.95,207.96,207.54,207.68,19659.0,146.4176,146.4246,146.1289,146.2274,19659.0
2016-10-28 15:45:00,207.69,208.03,207.6,207.95,15093.0,146.2345,146.4739,146.1711,146.4176,15093.0
2016-10-28 15:50:00,207.92,207.94,207.64,207.67,26435.0,146.3964,146.4105,146.1993,146.2204,26435.0
2016-10-28 15:55:00,207.68,207.9,207.6,207.83,38575.0,146.2274,146.3824,146.1711,146.3331,38575.0
2016-10-31 09:30:00,209.09,209.49,208.0,208.09,14558.0,147.2202,147.5019,146.4528,146.5161,14558.0
2016-10-31 09:35:00,208.57,208.92,208.06,208.44,23013.0,146.8541,147.1005,146.495,146.7626,23013.0
2016-10-31 09:40:00,208.28,209.27,208.14,209.02,15461.0,146.6499,147.347,146.5513,147.1709,15461.0
2016-10-31 09:45:00,209.08,209.36,208.75,208.84,5650.0,147.2132,147.4103,146.9808,147.0442,5650.0
2016-10-31 09:50:00,208.97,209.3,208.84,209.06,3900.0,147.1357,147.3681,147.0442,147.1991,3900.0
2016-10-31 09:55:00,209.06,209.35,209.03,209.27,10498.0,147.1991,147.4033,147.178,147.347,10498.0
2016-10-31 10:00:00,209.22,209.5,209.22,209.46,15498.0,147.3118,147.5089,147.3118,147.4807,15498.0
2016-10-31 10:05:00,209.46,210.01,209.3,209.96,5101.0,147.4807,147.868,147.3681,147.8328,5101.0
2016-10-31 10:10:00,210.1,210.64,210.1,210.53,11563.0,147.9314,148.3116,147.9314,148.2341,11563.0
2016-10-31 10:15:00,210.53,210.68,210.31,210.39,3120.0,148.2341,148.3397,148.0792,148.1356,3120.0
2016-10-31 10:20:00,210.36,210.43,210.12,210.43,5279.0,148.1144,148.1637,147.9455,148.1637,5279.0
2016-10-31 10:25:00,210.44,210.44,210.11,210.23,1000.0,148.1708,148.1708,147.9384,148.0229,1000.0
2016-10-31 10:30:00,210.34,210.34,209.74,209.8,4301.0,148.1004,148.1004,147.6779,147.7201,4301.0
2016-10-31 10:35:00,209.92,210.18,209.65,209.65,5400.0,147.8046,147.9877,147.6145,147.6145,5400.0
2016-10-31 10:40:00,209.74,209.82,209.52,209.82,4200.0,147.6779,147.7342,147.523,147.7342,4200.0
2016-10-31 10:45:00,209.75,209.8,209.39,209.39,5907.0,147.6849,147.7201,147.4315,147.4315,5907.0
2016-10-31 10:50:00,209.58,209.92,209.58,209.92,5936.0,147.5652,147.8046,147.5652,147.8046,5936.0
2016-10-31 10:55:00,210.09,210.13,209.9,210.07,2623.0,147.9243,147.9525,147.7906,147.9102,2623.0
2016-10-31 11:00:00,210.12,210.14,209.73,209.73,5574.0,147.9455,147.9595,147.6709,147.6709,5574.0
2016-10-31 11:05:00,209.76,209.76,209.48,209.59,7834.0,147.692,147.692,147.4948,147.5723,7834.0
2016-10-31 11:10:00,209.59,209.93,209.59,209.87,4346.0,147.5723,147.8117,147.5723,147.7694,4346.0
2016-10-31 11:15:00,209.91,209.95,209.51,209.53,8259.0,147.7976,147.8258,147.516,147.53,8259.0
2016-10-31 11:20:00,209.56,209.69,209.46,209.59,5588.0,147.5512,147.6427,147.4807,147.5723,5588.0
2016-10-31 11:25:00,209.68,209.77,209.55,209.66,4402.0,147.6356,147.699,147.5441,147.6216,4402.0
2016-10-31 11:30:00,209.77,209.96,209.64,209.96,5977.0,147.699,147.8328,147.6075,147.8328,5977.0
2016-10-31 11:35:00,209.98,210.39,209.98,210.12,8091.0,147.8469,148.1356,147.8469,147.9455,8091.0
2016-10-31 11:40:00,210.14,210.34,210.05,210.26,3600.0,147.9595,148.1004,147.8962,148.044,3600.0
2016-10-31 11:45:00,210.27,210.63,210.25,210.63,9452.0,148.0511,148.3045,148.037,148.3045,9452.0
2016-10-31 11:50:00,210.58,210.94,210.57,210.94,9841.0,148.2693,148.5228,148.2623,148.5228,9841.0
2016-10-31 11:55:00,210.94,211.34,210.89,211.34,16839.0,148.5228,148.8045,148.4876,148.8045,16839.0
2016-10-31 12:00:00,211.34,211.48,211.19,211.31,32997.0,148.8045,148.903,148.6988,148.7833,32997.0
2016-10-31 12:05:00,211.35,211.37,211.16,211.16,7354.0,148.8115,148.8256,148.6777,148.6777,7354.0
2016-10-31 12:10:00,211.24,211.29,210.84,211.01,4805.0,148.734,148.7693,148.4524,148.5721,4805.0
2016-10-31 12:15:00,211.01,211.08,210.86,211.02,4845.0,148.5721,148.6214,148.4665,148.5791,4845.0
2016-10-31 12:20:00,211.02,211.31,210.93,211.22,4213.0,148.5791,148.7833,148.5158,148.72,4213.0
2016-10-31 12:25:00,211.13,211.42,211.07,211.3,10493.0,148.6566,148.8608,148.6143,148.7763,10493.0
2016-10-31 12:30:00,211.2,211.42,211.11,211.14,17604.0,148.7059,148.8608,148.6425,148.6636,17604.0
2016-10-31 12:35:00,211.07,211.37,211.06,211.37,9880.0,148.6143,148.8256,148.6073,148.8256,9880.0
2016-10-31 12:40:00,211.4,211.67,211.28,211.67,5060.0,148.8467,149.0368,148.7622,149.0368,5060.0
2016-10-31 12:45:00,211.5,211.77,211.49,211.77,3582.0,148.9171,149.1072,148.9101,149.1072,3582.0
2016-10-31 12:50:00,211.77,212.0,211.72,212.0,5262.0,149.1072,149.2692,149.072,149.2692,5262.0
2016-10-31 12:55:00,211.97,212.19,211.95,212.19,3726.0,149.248,149.4029,149.234,149.4029,3726.0
2016-10-31 13:00:00,212.22,212.37,212.08,212.33,1500.0,149.4241,149.5297,149.3255,149.5015,1500.0
2016-10-31 13:05:00,212.24,212.38,212.14,212.33,3952.0,149.4381,149.5367,149.3677,149.5015,3952.0
2016-10-31 13:10:00,212.33,212.58,212.3,212.5,3708.0,149.5015,149.6775,149.4804,149.6212,3708.0
2016-10-31 13:15:00,212.41,212.44,212.25,212.3,6791.0,149.5578,149.579,149.4452,149.4804,6791.0
2016-10-31 13:20:00,212.29,212.5,212.28,212.43,5597.0,149.4734,149.6212,149.4663,149.5719,5597.0
2016-10-31 13:25:00,212.37,212.43,212.27,212.33,4399.0,149.5297,149.5719,149.4593,149.5015,4399.0
2016-10-31 13:30:00,212.41,212.48,212.11,212.27,20312.0,149.5578,149.6071,149.3466,149.4593,20312.0
2016-10-31 13:35:00,212.35,212.35,212.05,212.05,3815.0,149.5156,149.5156,149.3044,149.3044,3815.0
2016-10-31 13:40:00,212.0,212.13,211.87,212.13,5225.0,149.2692,149.3607,149.1776,149.3607,5225.0
2016-10-31 13:45:00,212.27,212.53,212.11,212.35,8964.0,149.4593,149.6423,149.3466,149.5156,8964.0
2016-10-31 13:50:00,212.37,212.47,212.3,212.34,16127.0,149.5297,149.6001,149.4804,149.5086,16127.0
2016-10-31 13:55:00,212.29,212.32,212.24,212.32,2600.0,149.4734,149.4945,149.4381,149.4945,2600.0
2016-10-31 14:00:00,212.33,212.55,212.32,212.51,4816.0,149.5015,149.6564,149.4945,149.6283,4816.0
2016-10-31 14:05:00,212.52,212.57,212.47,212.55,3729.0,149.6353,149.6705,149.6001,149.6564,3729.0
2016-10-31 14:10:00,212.48,212.9,212.48,212.9,5875.0,149.6071,149.9029,149.6071,149.9029,5875.0
2016-10-31 14:15:00,212.99,213.04,212.83,212.93,7339.0,149.9662,150.0014,149.8536,149.924,7339.0
2016-10-31 14:20:00,212.93,212.99,212.8,212.84,10800.0,149.924,149.9662,149.8324,149.8606,10800.0
2016-10-31 14:25:00,212.84,212.96,212.73,212.84,7173.0,149.8606,149.9451,149.7832,149.8606,7173.0
2016-10-31 14:30:00,212.84,212.98,212.81,212.81,16400.0,149.8606,149.9592,149.8395,149.8395,16400.0
2016-10-31 14:35:00,212.87,212.94,212.76,212.83,2950.0,149.8817,149.931,149.8043,149.8536,2950.0
2016-10-31 14:40:00,212.77,212.8,212.59,212.59,6605.0,149.8113,149.8324,149.6846,149.6846,6605.0
2016-10-31 14:45:00,212.57,212.65,212.45,212.6,15446.0,149.6705,149.7268,149.586,149.6916,15446.0
2016-10-31 14:50:00,212.58,212.76,212.46,212.73,9870.0,149.6775,149.8043,149.593,149.7832,9870.0
2016-10-31 14:55:00,212.78,213.08,212.77,213.08,14350.0,149.8184,150.0296,149.8113,150.0296,14350.0
2016-10-31 15:00:00,213.03,213.15,212.93,213.15,12040.0,149.9944,150.0789,149.924,150.0789,12040.0
2016-10-31 15:05:00,213.13,213.25,213.11,213.14,8490.0,150.0648,150.1493,150.0507,150.0718,8490.0
2016-10-31 15:10:00,213.16,213.28,213.14,213.25,10499.0,150.0859,150.1704,150.0718,150.1493,10499.0
2016-10-31 15:15:00,213.24,213.41,213.16,213.2,10309.0,150.1422,150.2619,150.0859,150.1141,10309.0
2016-10-31 15:20:00,213.2,213.59,213.2,213.58,9232.0,150.1141,150.3887,150.1141,150.3816,9232.0
2016-10-31 15:25:00,213.48,213.58,213.4,213.51,19292.0,150.3112,150.3816,150.2549,150.3324,19292.0
2016-10-31 15:30:00,213.48,213.76,213.48,213.52,17158.0,150.3112,150.5084,150.3112,150.3394,17158.0
2016-10-31 15:35:00,213.5,213.61,213.45,213.49,16140.0,150.3253,150.4028,150.2901,150.3183,16140.0
2016-10-31 15:40:00,213.46,213.67,213.38,213.48,22668.0,150.2971,150.445,150.2408,150.3112,22668.0
2016-10-31 15:45:00,213.51,213.87,213.45,213.78,26549.0,150.3324,150.5858,150.2901,150.5225,26549.0
2016-10-31 15:50:00,213.75,213.79,213.51,213.51,35426.0,150.5013,150.5295,150.3324,150.3324,35426.0
2016-10-31 15:55:00,213.54,213.83,213.54,213.72,84400.0,150.3535,150.5577,150.3535,150.4802,84400.0
2016-11-01 09:30:00,213.26,213.26,211.69,211.69,9238.0,150.1563,150.1563,149.0509,149.0509,9238.0
2016-11-01 09:35:00,211.4,211.4,210.51,210.51,4958.0,148.8467,148.8467,148.2201,148.2201,4958.0
2016-11-01 09:40:00,210.51,210.51,210.03,210.08,3300.0,148.2201,148.2201,147.8821,147.9173,3300.0
2016-11-01 09:45:00,210.37,211.13,210.35,211.13,9450.0,148.1215,148.6566,148.1074,148.6566,9450.0
2016-11-01 09:50:00,211.0,211.29,210.38,210.45,7045.0,148.5651,148.7693,148.1285,148.1778,7045.0
2016-11-01 09:55:00,210.33,210.8,210.33,210.53,7869.0,148.0933,148.4242,148.0933,148.2341,7869.0
2016-11-01 10:00:00,210.49,210.6,210.11,210.47,7162.0,148.206,148.2834,147.9384,148.1919,7162.0
2016-11-01 10:05:00,210.45,210.45,210.0,210.12,3705.0,148.1778,148.1778,147.861,147.9455,3705.0
2016-11-01 10:10:00,210.03,210.2,209.64,209.78,29634.0,147.8821,148.0018,147.6075,147.7061,29634.0
2016-11-01 10:15:00,209.54,209.99,209.42,209.99,14971.0,147.5371,147.8539,147.4526,147.8539,14971.0
2016-11-01 10:20:00,209.99,210.27,209.71,209.92,5779.0,147.8539,148.0511,147.6568,147.8046,5779.0
2016-11-01 10:25:00,209.9,209.99,209.4,209.4,20797.0,147.7906,147.8539,147.4385,147.4385,20797.0
2016-11-01 10:30:00,209.41,209.64,209.11,209.46,19109.0,147.4455,147.6075,147.2343,147.4807,19109.0
2016-11-01 10:35:00,209.34,209.48,209.01,209.17,23026.0,147.3963,147.4948,147.1639,147.2766,23026.0
2016-11-01 10:40:00,209.18,209.41,208.97,209.26,13850.0,147.2836,147.4455,147.1357,147.3399,13850.0
2016-11-01 10:45:00,209.19,209.53,209.19,209.52,2966.0,147.2906,147.53,147.2906,147.523,2966.0
2016-11-01 10:50:00,209.66,209.9,209.39,209.8,16837.0,147.6216,147.7906,147.4315,147.7201,16837.0
2016-11-01 10:55:00,209.71,209.75,209.38,209.46,10848.0,147.6568,147.6849,147.4244,147.4807,10848.0
2016-11-01 11:00:00,209.4,209.62,209.23,209.23,19266.0,147.4385,147.5934,147.3188,147.3188,19266.0
2016-11-01 11:05:00,209.2,209.3,209.18,209.3,7797.0,147.2977,147.3681,147.2836,147.3681,7797.0
2016-11-01 11:10:00,209.23,209.39,209.15,209.26,18899.0,147.3188,147.4315,147.2625,147.3399,18899.0
2016-11-01 11:15:00,209.17,209.32,209.15,209.31,2938.0,147.2766,147.3822,147.2625,147.3751,2938.0
2016-11-01 11:20:00,209.2,209.25,208.65,208.92,16212.0,147.2977,147.3329,146.9104,147.1005,16212.0
2016-11-01 11:25:00,208.9,209.09,208.72,208.98,27870.0,147.0865,147.2202,146.9597,147.1428,27870.0
2016-11-01 11:30:00,208.99,209.17,208.96,209.16,5300.0,147.1498,147.2766,147.1287,147.2695,5300.0
2016-11-01 11:35:00,209.15,209.38,209.09,209.21,3300.0,147.2625,147.4244,147.2202,147.3047,3300.0
2016-11-01 11:40:00,209.24,209.48,209.13,209.33,19042.0,147.3258,147.4948,147.2484,147.3892,19042.0
2016-11-01 11:45:00,209.43,209.56,209.08,209.19,18567.0,147.4596,147.5512,147.2132,147.2906,18567.0
2016-11-01 11:50:00,209.19,209.22,208.98,209.14,9172.0,147.2906,147.3118,147.1428,147.2554,9172.0
2016-11-01 11:55:00,209.1,209.3,209.06,209.27,35966.0,147.2273,147.3681,147.1991,147.347,35966.0
2016-11-01 12:00:00,209.28,209.28,208.61,208.72,18126.0,147.354,147.354,146.8823,146.9597,18126.0
2016-11-01 12:05:00,208.74,208.94,208.67,208.8,30330.0,146.9738,147.1146,146.9245,147.016,30330.0
2016-11-01 12:10:00,208.82,208.93,208.71,208.8,10295.0,147.0301,147.1076,146.9527,147.016,10295.0
2016-11-01 12:15:00,208.82,208.83,208.25,208.47,15521.0,147.0301,147.0372,146.6288,146.7837,15521.0
2016-11-01 12:20:00,208.47,208.49,208.17,208.45,6690.0,146.7837,146.7978,146.5725,146.7696,6690.0
2016-11-01 12:25:00,208.5,208.91,208.46,208.84,5544.0,146.8048,147.0935,146.7766,147.0442,5544.0
2016-11-01 12:30:00,208.92,209.02,208.39,208.4,23516.0,147.1005,147.1709,146.7274,146.7344,23516.0
2016-11-01 12:35:00,208.49,208.57,208.25,208.25,2000.0,146.7978,146.8541,146.6288,146.6288,2000.0
2016-11-01 12:40:00,208.15,208.24,208.01,208.01,6172.0,146.5584,146.6217,146.4598,146.4598,6172.0
2016-11-01 12:45:00,208.04,208.04,207.5,207.5,16101.0,146.4809,146.4809,146.1007,146.1007,16101.0
2016-11-01 12:50:00,207.62,207.62,207.13,207.17,7686.0,146.1852,146.1852,145.8402,145.8684,7686.0
2016-11-01 12:55:00,207.19,207.23,207.16,207.16,2025.0,145.8824,145.9106,145.8613,145.8613,2025.0
2016-11-01 13:00:00,207.14,207.15,206.95,207.06,6298.0,145.8472,145.8543,145.7135,145.7909,6298.0
2016-11-01 13:05:00,207.03,207.39,207.03,207.17,10608.0,145.7698,146.0233,145.7698,145.8684,10608.0
2016-11-01 13:10:00,207.15,207.19,206.95,207.13,10140.0,145.8543,145.8824,145.7135,145.8402,10140.0
2016-11-01 13:15:00,207.05,207.05,206.71,206.87,6954.0,145.7839,145.7839,145.5445,145.6571,6954.0
2016-11-01 13:20:00,206.86,206.86,206.54,206.54,2723.0,145.6501,145.6501,145.4248,145.4248,2723.0
2016-11-01 13:25:00,206.46,206.53,206.43,206.51,7250.0,145.3684,145.4177,145.3473,145.4037,7250.0
2016-11-01 13:30:00,206.55,206.64,206.22,206.27,7217.0,145.4318,145.4952,145.1995,145.2347,7217.0
2016-11-01 13:35:00,206.28,206.63,206.21,206.55,5443.0,145.2417,145.4881,145.1924,145.4318,5443.0
2016-11-01 13:40:00,206.6,206.79,206.44,206.44,3600.0,145.467,145.6008,145.3544,145.3544,3600.0
2016-11-01 13:45:00,206.34,206.68,206.3,206.65,8137.0,145.284,145.5234,145.2558,145.5022,8137.0
2016-11-01 13:50:00,206.7,206.75,206.59,206.73,9208.0,145.5374,145.5726,145.46,145.5586,9208.0
2016-11-01 13:55:00,206.68,206.84,206.62,206.75,7348.0,145.5234,145.636,145.4811,145.5726,7348.0
2016-11-01 14:00:00,206.72,206.87,206.68,206.81,11033.0,145.5515,145.6571,145.5234,145.6149,11033.0
2016-11-01 14:05:00,206.76,207.01,206.76,206.88,8075.0,145.5797,145.7557,145.5797,145.6642,8075.0
2016-11-01 14:10:00,206.96,207.22,206.92,207.05,7306.0,145.7205,145.9036,145.6923,145.7839,7306.0
2016-11-01 14:15:00,207.04,207.4,206.78,207.4,18711.0,145.7768,146.0303,145.5938,146.0303,18711.0
2016-11-01 14:20:00,207.33,207.39,207.18,207.3,6718.0,145.981,146.0233,145.8754,145.9599,6718.0
2016-11-01 14:25:00,207.25,208.2,207.25,208.06,11889.0,145.9247,146.5936,145.9247,146.495,11889.0
2016-11-01 14:30:00,208.03,208.15,207.96,208.03,5103.0,146.4739,146.5584,146.4246,146.4739,5103.0
2016-11-01 14:35:00,208.14,208.19,207.67,207.93,15991.0,146.5513,146.5865,146.2204,146.4035,15991.0
2016-11-01 14:40:00,207.86,208.03,207.7,207.93,9566.0,146.3542,146.4739,146.2415,146.4035,9566.0
2016-11-01 14:45:00,207.96,208.0,207.39,207.39,13456.0,146.4246,146.4528,146.0233,146.0233,13456.0
2016-11-01 14:50:00,207.4,207.49,207.1,207.18,6260.0,146.0303,146.0937,145.8191,145.8754,6260.0
2016-11-01 14:55:00,207.23,207.35,206.74,206.74,7791.0,145.9106,145.9951,145.5656,145.5656,7791.0
2016-11-01 15:00:00,206.68,206.98,206.63,206.92,8700.0,145.5234,145.7346,145.4881,145.6923,8700.0
2016-11-01 15:05:00,206.91,206.92,206.72,206.91,6288.0,145.6853,145.6923,145.5515,145.6853,6288.0
2016-11-01 15:10:00,206.84,206.86,206.22,206.34,12436.0,145.636,145.6501,145.1995,145.284,12436.0
2016-11-01 15:15:00,206.31,206.48,206.15,206.15,11700.0,145.2628,145.3825,145.1502,145.1502,11700.0
2016-11-01 15:20:00,206.15,206.27,205.81,205.81,20499.0,145.1502,145.2347,144.9108,144.9108,20499.0
2016-11-01 15:25:00,205.87,205.96,205.69,205.95,11795.0,144.953,145.0164,144.8263,145.0094,11795.0
2016-11-01 15:30:00,205.94,205.97,205.49,205.49,17539.0,145.0023,145.0234,144.6855,144.6855,17539.0
2016-11-01 15:35:00,205.49,205.66,205.0,205.46,34041.0,144.6855,144.8052,144.3405,144.6643,34041.0
2016-11-01 15:40:00,205.43,205.57,205.17,205.42,34125.0,144.6432,144.7418,144.4602,144.6362,34125.0
2016-11-01 15:45:00,205.42,205.8,205.41,205.42,22569.0,144.6362,144.9037,144.6291,144.6362,22569.0
2016-11-01 15:50:00,205.48,205.76,205.38,205.76,27233.0,144.6784,144.8756,144.608,144.8756,27233.0
2016-11-01 15:55:00,205.76,205.85,205.54,205.7,76547.0,144.8756,144.9389,144.7207,144.8333,76547.0
2016-11-02 09:30:00,206.26,206.26,205.69,206.0,9136.0,145.2276,145.2276,144.8263,145.0446,9136.0
2016-11-02 09:35:00,205.74,206.6,205.67,206.43,6247.0,144.8615,145.467,144.8122,145.3473,6247.0
2016-11-02 09:40:00,206.28,206.7,206.28,206.47,3367.0,145.2417,145.5374,145.2417,145.3755,3367.0
2016-11-02 09:45:00,206.35,206.35,205.84,206.2,5370.0,145.291,145.291,144.9319,145.1854,5370.0
2016-11-02 09:50:00,206.32,206.94,206.28,206.28,7527.0,145.2699,145.7064,145.2417,145.2417,7527.0
2016-11-02 09:55:00,206.2,206.55,206.19,206.46,4600.0,145.1854,145.4318,145.1783,145.3684,4600.0
2016-11-02 10:00:00,206.36,206.8,206.27,206.71,30244.0,145.298,145.6078,145.2347,145.5445,30244.0
2016-11-02 10:05:00,206.69,206.82,206.52,206.69,10311.0,145.5304,145.6219,145.4107,145.5304,10311.0
2016-11-02 10:10:00,206.77,207.29,206.77,207.01,3103.0,145.5867,145.9529,145.5867,145.7557,3103.0
2016-11-02 10:15:00,207.24,207.83,207.12,207.12,2371.0,145.9176,146.3331,145.8332,145.8332,2371.0
2016-11-02 10:20:00,207.1,207.32,206.29,206.64,15916.0,145.8191,145.974,145.2488,145.4952,15916.0
2016-11-02 10:25:00,206.54,206.73,206.0,206.53,22057.0,145.4248,145.5586,145.0446,145.4177,22057.0
2016-11-02 10:30:00,206.51,206.74,206.12,206.74,10996.0,145.4037,145.5656,145.1291,145.5656,10996.0
2016-11-02 10:35:00,206.72,206.72,206.01,206.23,21608.0,145.5515,145.5515,145.0516,145.2065,21608.0
2016-11-02 10:40:00,206.1,206.1,205.36,205.36,4455.0,145.115,145.115,144.5939,144.5939,4455.0
2016-11-02 10:45:00,205.28,205.61,205.26,205.44,2530.0,144.5376,144.77,144.5235,144.6503,2530.0
2016-11-02 10:50:00,205.45,205.54,205.13,205.4,4800.0,144.6573,144.7207,144.432,144.6221,4800.0
2016-11-02 10:55:00,205.48,205.74,205.3,205.74,3247.0,144.6784,144.8615,144.5517,144.8615,3247.0
2016-11-02 11:00:00,205.75,206.15,205.75,206.0,5604.0,144.8685,145.1502,144.8685,145.0446,5604.0
2016-11-02 11:05:00,205.98,205.99,205.63,205.63,2501.0,145.0305,145.0375,144.784,144.784,2501.0
2016-11-02 11:10:00,205.78,205.83,205.46,205.54,3817.0,144.8897,144.9249,144.6643,144.7207,3817.0
2016-11-02 11:15:00,205.51,205.73,205.41,205.73,16454.0,144.6996,144.8545,144.6291,144.8545,16454.0
2016-11-02 11:20:00,205.89,206.08,205.89,205.92,5254.0,144.9671,145.1009,144.9671,144.9882,5254.0
2016-11-02 11:25:00,206.0,206.11,205.78,205.78,3372.0,145.0446,145.122,144.8897,144.8897,3372.0
2016-11-02 11:30:00,205.82,205.99,205.82,205.91,3250.0,144.9178,145.0375,144.9178,144.9812,3250.0
2016-11-02 11:35:00,205.76,205.88,205.56,205.88,2600.0,144.8756,144.9601,144.7348,144.9601,2600.0
2016-11-02 11:40:00,205.89,206.41,205.78,206.28,11945.0,144.9671,145.3332,144.8897,145.2417,11945.0
2016-11-02 11:45:00,206.28,206.41,206.12,206.33,13596.0,145.2417,145.3332,145.1291,145.2769,13596.0
2016-11-02 11:50:00,206.21,206.25,206.03,206.12,4436.0,145.1924,145.2206,145.0657,145.1291,4436.0
2016-11-02 11:55:00,206.06,206.25,206.06,206.2,7145.0,145.0868,145.2206,145.0868,145.1854,7145.0
2016-11-02 12:00:00,206.2,206.2,206.03,206.17,3013.0,145.1854,145.1854,145.0657,145.1643,3013.0
2016-11-02 12:05:00,206.09,206.54,206.04,206.42,4707.0,145.1079,145.4248,145.0727,145.3403,4707.0
2016-11-02 12:10:00,206.55,206.92,206.54,206.54,5088.0,145.4318,145.6923,145.4248,145.4248,5088.0
2016-11-02 12:15:00,206.44,206.55,206.27,206.27,1600.0,145.3544,145.4318,145.2347,145.2347,1600.0
2016-11-02 12:20:00,206.28,206.28,206.16,206.16,1706.0,145.2417,145.2417,145.1572,145.1572,1706.0
2016-11-02 12:25:00,206.18,206.23,205.93,206.08,1200.0,145.1713,145.2065,144.9953,145.1009,1200.0
2016-11-02 12:30:00,205.93,206.02,205.81,205.81,1100.0,144.9953,145.0586,144.9108,144.9108,1100.0
2016-11-02 12:35:00,205.81,205.82,205.8,205.8,800.0,144.9108,144.9178,144.9037,144.9037,800.0
2016-11-02 12:40:00,205.91,206.18,205.9,206.18,3293.0,144.9812,145.1713,144.9742,145.1713,3293.0
2016-11-02 12:45:00,206.05,206.2,206.02,206.07,3812.0,145.0798,145.1854,145.0586,145.0938,3812.0
2016-11-02 12:50:00,205.96,205.96,205.84,205.93,400.0,145.0164,145.0164,144.9319,144.9953,400.0
2016-11-02 12:55:00,205.87,205.93,205.73,205.92,3689.0,144.953,144.9953,144.8545,144.9882,3689.0
2016-11-02 13:00:00,205.87,205.87,205.72,205.72,318.0,144.953,144.953,144.8474,144.8474,318.0
2016-11-02 13:05:00,205.75,205.87,205.67,205.67,1420.0,144.8685,144.953,144.8122,144.8122,1420.0
2016-11-02 13:10:00,205.66,205.86,205.33,205.86,3472.0,144.8052,144.946,144.5728,144.946,3472.0
2016-11-02 13:15:00,205.67,205.7,205.59,205.59,1550.0,144.8122,144.8333,144.7559,144.7559,1550.0
2016-11-02 13:20:00,205.7,205.81,205.48,205.64,12034.0,144.8333,144.9108,144.6784,144.7911,12034.0
2016-11-02 13:25:00,205.55,205.95,205.55,205.81,9199.0,144.7277,145.0094,144.7277,144.9108,9199.0
2016-11-02 13:30:00,205.81,205.92,205.7,205.92,8059.0,144.9108,144.9882,144.8333,144.9882,8059.0
2016-11-02 13:35:00,205.93,206.18,205.78,206.13,5421.0,144.9953,145.1713,144.8897,145.1361,5421.0
2016-11-02 13:40:00,206.07,206.23,206.05,206.08,2748.0,145.0938,145.2065,145.0798,145.1009,2748.0
2016-11-02 13:45:00,206.12,206.22,205.99,206.22,3787.0,145.1291,145.1995,145.0375,145.1995,3787.0
2016-11-02 13:50:00,206.06,206.43,206.06,206.19,6106.0,145.0868,145.3473,145.0868,145.1783,6106.0
2016-11-02 13:55:00,206.22,206.36,206.08,206.33,14829.0,145.1995,145.298,145.1009,145.2769,14829.0
2016-11-02 14:00:00,206.33,206.43,205.88,206.12,7272.0,145.2769,145.3473,144.9601,145.1291,7272.0
2016-11-02 14:05:00,206.25,206.4,205.9,206.17,8833.0,145.2206,145.3262,144.9742,145.1643,8833.0
2016-11-02 14:10:00,206.4,206.41,205.88,206.01,7175.0,145.3262,145.3332,144.9601,145.0516,7175.0
2016-11-02 14:15:00,205.89,206.17,205.85,205.92,6901.0,144.9671,145.1643,144.9389,144.9882,6901.0
2016-11-02 14:20:00,205.83,206.08,205.69,206.07,5166.0,144.9249,145.1009,144.8263,145.0938,5166.0
2016-11-02 14:25:00,206.01,206.15,205.59,205.73,4718.0,145.0516,145.1502,144.7559,144.8545,4718.0
2016-11-02 14:30:00,205.87,206.05,205.84,206.05,1700.0,144.953,145.0798,144.9319,145.0798,1700.0
2016-11-02 14:35:00,206.07,206.34,205.9,205.9,19491.0,145.0938,145.284,144.9742,144.9742,19491.0
2016-11-02 14:40:00,206.03,206.15,205.95,205.95,1046.0,145.0657,145.1502,145.0094,145.0094,1046.0
2016-11-02 14:45:00,205.95,206.09,205.89,205.99,3681.0,145.0094,145.1079,144.9671,145.0375,3681.0
2016-11-02 14:50:00,206.0,206.08,205.74,205.74,3513.0,145.0446,145.1009,144.8615,144.8615,3513.0
2016-11-02 14:55:00,205.9,206.16,205.64,205.64,2501.0,144.9742,145.1572,144.7911,144.7911,2501.0
2016-11-02 15:00:00,205.69,206.06,205.68,206.06,8858.0,144.8263,145.0868,144.8193,145.0868,8858.0
2016-11-02 15:05:00,206.05,206.16,205.92,206.01,2052.0,145.0798,145.1572,144.9882,145.0516,2052.0
2016-11-02 15:10:00,206.0,206.12,205.85,206.03,6698.0,145.0446,145.1291,144.9389,145.0657,6698.0
2016-11-02 15:15:00,205.87,205.96,205.78,205.89,6004.0,144.953,145.0164,144.8897,144.9671,6004.0
2016-11-02 15:20:00,205.75,206.03,205.71,206.03,10464.0,144.8685,145.0657,144.8404,145.0657,10464.0
2016-11-02 15:25:00,205.99,206.05,205.76,205.93,5147.0,145.0375,145.0798,144.8756,144.9953,5147.0
2016-11-02 15:30:00,205.86,206.1,205.74,205.86,7895.0,144.946,145.115,144.8615,144.946,7895.0
2016-11-02 15:35:00,205.78,205.88,205.58,205.58,6800.0,144.8897,144.9601,144.7488,144.7488,6800.0
2016-11-02 15:40:00,205.64,205.75,205.45,205.5,13917.0,144.7911,144.8685,144.6573,144.6925,13917.0
2016-11-02 15:45:00,205.56,205.84,205.48,205.77,16446.0,144.7348,144.9319,144.6784,144.8826,16446.0
2016-11-02 15:50:00,205.75,205.78,205.45,205.46,9759.0,144.8685,144.8897,144.6573,144.6643,9759.0
2016-11-02 15:55:00,205.46,205.57,205.22,205.28,29209.0,144.6643,144.7418,144.4954,144.5376,29209.0
2016-11-03 09:30:00,205.16,205.31,203.69,203.78,11854.0,144.4531,144.5587,143.4181,143.4815,11854.0
2016-11-03 09:35:00,203.52,204.08,203.51,204.03,9537.0,143.2984,143.6927,143.2914,143.6575,9537.0
2016-11-03 09:40:00,204.16,204.2,203.69,203.77,1300.0,143.749,143.7772,143.4181,143.4744,1300.0
2016-11-03 09:45:00,203.88,203.94,203.03,203.31,11011.0,143.5519,143.5941,142.9534,143.1505,11011.0
2016-11-03 09:50:00,203.4,203.44,203.0,203.09,15885.0,143.2139,143.2421,142.9323,142.9956,15885.0
2016-11-03 09:55:00,203.12,203.35,202.82,202.82,25301.0,143.0168,143.1787,142.8055,142.8055,25301.0
2016-11-03 10:00:00,202.82,203.59,202.82,203.56,3686.0,142.8055,143.3477,142.8055,143.3266,3686.0
2016-11-03 10:05:00,203.61,204.13,203.61,203.95,6588.0,143.3618,143.7279,143.3618,143.6012,6588.0
2016-11-03 10:10:00,203.95,204.05,203.84,204.05,4162.0,143.6012,143.6716,143.5237,143.6716,4162.0
2016-11-03 10:15:00,204.09,204.62,203.92,204.62,13041.0,143.6997,144.0729,143.58,144.0729,13041.0
2016-11-03 10:20:00,204.58,204.67,204.35,204.4,5549.0,144.0447,144.1081,143.8828,143.918,5549.0
2016-11-03 10:25:00,204.5,204.72,204.14,204.14,8540.0,143.9884,144.1433,143.7349,143.7349,8540.0
2016-11-03 10:30:00,203.98,204.31,203.9,204.3,10219.0,143.6223,143.8546,143.566,143.8476,10219.0
2016-11-03 10:35:00,204.37,204.38,203.83,204.11,6517.0,143.8969,143.9039,143.5167,143.7138,6517.0
2016-11-03 10:40:00,203.99,204.21,203.85,203.98,11641.0,143.6293,143.7842,143.5307,143.6223,11641.0
2016-11-03 10:45:00,204.06,204.06,203.47,203.56,6460.0,143.6786,143.6786,143.2632,143.3266,6460.0
2016-11-03 10:50:00,203.65,203.8,203.56,203.7,2488.0,143.3899,143.4955,143.3266,143.4251,2488.0
2016-11-03 10:55:00,203.67,204.03,203.66,203.96,5999.0,143.404,143.6575,143.397,143.6082,5999.0
2016-11-03 11:00:00,204.02,204.11,203.88,204.07,7900.0,143.6504,143.7138,143.5519,143.6856,7900.0
2016-11-03 11:05:00,204.07,204.22,204.0,204.03,7983.0,143.6856,143.7913,143.6364,143.6575,7983.0
2016-11-03 11:10:00,203.97,204.17,203.92,204.11,7324.0,143.6152,143.7561,143.58,143.7138,7324.0
2016-11-03 11:15:00,204.19,204.6,204.19,204.6,7494.0,143.7701,144.0588,143.7701,144.0588,7494.0
2016-11-03 11:20:00,204.61,204.61,204.23,204.41,14340.0,144.0659,144.0659,143.7983,143.925,14340.0
2016-11-03 11:25:00,204.41,204.62,204.16,204.26,18717.0,143.925,144.0729,143.749,143.8194,18717.0
2016-11-03 11:30:00,204.18,204.33,203.94,203.99,6865.0,143.7631,143.8687,143.5941,143.6293,6865.0
2016-11-03 11:35:00,203.94,203.94,203.41,203.44,7265.0,143.5941,143.5941,143.2209,143.2421,7265.0
2016-11-03 11:40:00,203.46,203.58,203.16,203.22,8200.0,143.2561,143.3406,143.0449,143.0872,8200.0
2016-11-03 11:45:00,203.27,203.56,203.21,203.52,9122.0,143.1224,143.3266,143.0801,143.2984,9122.0
2016-11-03 11:50:00,203.51,203.64,203.28,203.58,14467.0,143.2914,143.3829,143.1294,143.3406,14467.0
2016-11-03 11:55:00,203.53,203.6,203.45,203.47,10575.0,143.3054,143.3547,143.2491,143.2632,10575.0
2016-11-03 12:00:00,203.47,203.47,203.22,203.31,13800.0,143.2632,143.2632,143.0872,143.1505,13800.0
2016-11-03 12:05:00,203.31,203.48,203.15,203.32,12423.0,143.1505,143.2702,143.0379,143.1576,12423.0
2016-11-03 12:10:00,203.31,203.38,203.01,203.05,5506.0,143.1505,143.1998,142.9393,142.9675,5506.0
2016-11-03 12:15:00,203.06,203.22,202.88,202.88,7595.0,142.9745,143.0872,142.8478,142.8478,7595.0
2016-11-03 12:20:00,203.0,203.02,202.88,202.94,3650.0,142.9323,142.9463,142.8478,142.89,3650.0
2016-11-03 12:25:00,202.89,202.99,202.78,202.9,6684.0,142.8548,142.9252,142.7774,142.8619,6684.0
2016-11-03 12:30:00,202.89,203.06,202.83,203.06,4233.0,142.8548,142.9745,142.8126,142.9745,4233.0
2016-11-03 12:35:00,203.06,203.06,202.85,202.87,8983.0,142.9745,142.9745,142.8266,142.8407,8983.0
2016-11-03 12:40:00,202.87,203.11,202.83,203.11,6025.0,142.8407,143.0097,142.8126,143.0097,6025.0
2016-11-03 12:45:00,202.98,203.34,202.97,203.34,4450.0,142.9182,143.1717,142.9111,143.1717,4450.0
2016-11-03 12:50:00,203.28,203.43,203.2,203.37,3909.0,143.1294,143.235,143.0731,143.1928,3909.0
2016-11-03 12:55:00,203.37,203.45,203.25,203.26,5745.0,143.1928,143.2491,143.1083,143.1153,5745.0
2016-11-03 13:00:00,203.22,203.36,202.86,203.11,15934.0,143.0872,143.1857,142.8337,143.0097,15934.0
2016-11-03 13:05:00,203.07,203.15,203.04,203.05,3046.0,142.9815,143.0379,142.9604,142.9675,3046.0
2016-11-03 13:10:00,203.06,203.24,203.02,203.02,5537.0,142.9745,143.1012,142.9463,142.9463,5537.0
2016-11-03 13:15:00,202.99,203.2,202.91,203.15,4900.0,142.9252,143.0731,142.8689,143.0379,4900.0
2016-11-03 13:20:00,203.17,203.51,203.16,203.39,4864.0,143.052,143.2914,143.0449,143.2069,4864.0
2016-11-03 13:25:00,203.43,203.44,203.16,203.2,5914.0,143.235,143.2421,143.0449,143.0731,5914.0
2016-11-03 13:30:00,203.25,203.33,203.18,203.18,7763.0,143.1083,143.1646,143.059,143.059,7763.0
2016-11-03 13:35:00,203.16,203.42,203.15,203.23,7571.0,143.0449,143.228,143.0379,143.0942,7571.0
2016-11-03 13:40:00,203.3,203.37,203.13,203.37,14665.0,143.1435,143.1928,143.0238,143.1928,14665.0
2016-11-03 13:45:00,203.38,203.46,203.26,203.39,4469.0,143.1998,143.2561,143.1153,143.2069,4469.0
2016-11-03 13:50:00,203.47,203.61,203.22,203.31,9825.0,143.2632,143.3618,143.0872,143.1505,9825.0
2016-11-03 13:55:00,203.24,203.38,203.07,203.18,18550.0,143.1012,143.1998,142.9815,143.059,18550.0
2016-11-03 14:00:00,203.21,203.4,203.14,203.36,4827.0,143.0801,143.2139,143.0308,143.1857,4827.0
2016-11-03 14:05:00,203.46,203.64,203.41,203.47,3320.0,143.2561,143.3829,143.2209,143.2632,3320.0
2016-11-03 14:10:00,203.47,203.96,203.47,203.85,6851.0,143.2632,143.6082,143.2632,143.5307,6851.0
2016-11-03 14:15:00,203.83,203.88,203.66,203.66,3621.0,143.5167,143.5519,143.397,143.397,3621.0
2016-11-03 14:20:00,203.69,204.11,203.69,203.85,5269.0,143.4181,143.7138,143.4181,143.5307,5269.0
2016-11-03 14:25:00,203.98,203.98,203.79,203.92,1611.0,143.6223,143.6223,143.4885,143.58,1611.0
2016-11-03 14:30:00,203.93,203.97,203.77,203.87,3550.0,143.5871,143.6152,143.4744,143.5448,3550.0
2016-11-03 14:35:00,203.94,204.12,203.79,204.07,2659.0,143.5941,143.7209,143.4885,143.6856,2659.0
2016-11-03 14:40:00,204.14,204.14,203.95,203.95,4096.0,143.7349,143.7349,143.6012,143.6012,4096.0
2016-11-03 14:45:00,203.9,204.15,203.9,204.14,1320.0,143.566,143.742,143.566,143.7349,1320.0
2016-11-03 14:50:00,204.25,204.3,204.04,204.28,2002.0,143.8124,143.8476,143.6645,143.8335,2002.0
2016-11-03 14:55:00,204.28,204.45,204.18,204.45,1510.0,143.8335,143.9532,143.7631,143.9532,1510.0
2016-11-03 15:00:00,204.46,204.46,204.13,204.13,3892.0,143.9602,143.9602,143.7279,143.7279,3892.0
2016-11-03 15:05:00,204.14,204.22,203.96,204.06,5140.0,143.7349,143.7913,143.6082,143.6786,5140.0
2016-11-03 15:10:00,204.05,204.23,203.98,204.18,6074.0,143.6716,143.7983,143.6223,143.7631,6074.0
2016-11-03 15:15:00,204.16,204.24,203.91,203.92,13040.0,143.749,143.8053,143.573,143.58,13040.0
2016-11-03 15:20:00,204.01,204.01,203.67,203.67,4392.0,143.6434,143.6434,143.404,143.404,4392.0
2016-11-03 15:25:00,203.55,203.64,203.46,203.46,10389.0,143.3195,143.3829,143.2561,143.2561,10389.0
2016-11-03 15:30:00,203.54,203.54,203.19,203.23,6672.0,143.3125,143.3125,143.066,143.0942,6672.0
2016-11-03 15:35:00,203.22,203.51,203.22,203.44,7846.0,143.0872,143.2914,143.0872,143.2421,7846.0
2016-11-03 15:40:00,203.29,203.5,203.28,203.4,9502.0,143.1365,143.2843,143.1294,143.2139,9502.0
2016-11-03 15:45:00,203.37,203.65,203.37,203.51,15346.0,143.1928,143.3899,143.1928,143.2914,15346.0
2016-11-03 15:50:00,203.55,203.63,203.48,203.62,8000.0,143.3195,143.3758,143.2702,143.3688,8000.0
2016-11-03 15:55:00,203.64,203.89,203.58,203.67,30509.0,143.3829,143.5589,143.3406,143.404,30509.0
2016-11-04 09:30:00,204.01,204.1,202.87,202.94,13468.0,143.6434,143.7068,142.8407,142.89,13468.0
2016-11-04 09:35:00,203.34,203.7,202.82,203.07,2700.0,143.1717,143.4251,142.8055,142.9815,2700.0
2016-11-04 09:40:00,203.2,203.27,202.7,202.7,13082.0,143.0731,143.1224,142.721,142.721,13082.0
2016-11-04 09:45:00,202.84,202.93,202.4,202.56,7170.0,142.8196,142.883,142.5098,142.6225,7170.0
2016-11-04 09:50:00,202.61,203.82,202.46,203.82,8390.0,142.6577,143.5096,142.552,143.5096,8390.0
2016-11-04 09:55:00,203.78,204.17,203.37,203.37,3319.0,143.4815,143.7561,143.1928,143.1928,3319.0
2016-11-04 10:00:00,203.41,203.8,203.34,203.75,8973.0,143.2209,143.4955,143.1717,143.4603,8973.0
2016-11-04 10:05:00,203.67,204.18,203.66,203.91,23142.0,143.404,143.7631,143.397,143.573,23142.0
2016-11-04 10:10:00,203.77,204.11,203.51,204.06,7482.0,143.4744,143.7138,143.2914,143.6786,7482.0
2016-11-04 10:15:00,204.08,204.62,204.04,204.25,22597.0,143.6927,144.0729,143.6645,143.8124,22597.0
2016-11-04 10:20:00,204.29,204.29,203.72,203.83,2930.0,143.8406,143.8406,143.4392,143.5167,2930.0
2016-11-04 10:25:00,203.56,203.87,203.56,203.87,12867.0,143.3266,143.5448,143.3266,143.5448,12867.0
2016-11-04 10:30:00,203.87,204.1,203.59,203.59,16232.0,143.5448,143.7068,143.3477,143.3477,16232.0
2016-11-04 10:35:00,203.64,203.92,203.5,203.51,9160.0,143.3829,143.58,143.2843,143.2914,9160.0
2016-11-04 10:40:00,203.52,203.81,203.5,203.59,7404.0,143.2984,143.5026,143.2843,143.3477,7404.0
2016-11-04 10:45:00,203.46,203.48,203.22,203.22,6600.0,143.2561,143.2702,143.0872,143.0872,6600.0
2016-11-04 10:50:00,203.28,203.49,203.0,203.29,14256.0,143.1294,143.2773,142.9323,143.1365,14256.0
2016-11-04 10:55:00,203.28,203.31,203.04,203.04,2917.0,143.1294,143.1505,142.9604,142.9604,2917.0
2016-11-04 11:00:00,203.13,203.14,203.01,203.02,4475.0,143.0238,143.0308,142.9393,142.9463,4475.0
2016-11-04 11:05:00,203.14,203.14,202.65,202.65,10154.0,143.0308,143.0308,142.6858,142.6858,10154.0
2016-11-04 11:10:00,202.64,202.78,202.46,202.46,11728.0,142.6788,142.7774,142.552,142.552,11728.0
2016-11-04 11:15:00,202.56,202.8,202.43,202.65,21791.0,142.6225,142.7914,142.5309,142.6858,21791.0
2016-11-04 11:20:00,202.66,202.7,202.3,202.39,19862.0,142.6929,142.721,142.4394,142.5028,19862.0
2016-11-04 11:25:00,202.45,202.74,202.31,202.57,14321.0,142.545,142.7492,142.4464,142.6295,14321.0
2016-11-04 11:30:00,202.61,202.87,202.55,202.87,6921.0,142.6577,142.8407,142.6154,142.8407,6921.0
2016-11-04 11:35:00,202.93,203.14,202.84,203.14,10859.0,142.883,143.0308,142.8196,143.0308,10859.0
2016-11-04 11:40:00,203.26,203.26,202.84,202.99,8137.0,143.1153,143.1153,142.8196,142.9252,8137.0
2016-11-04 11:45:00,203.06,203.41,203.06,203.26,1713.0,142.9745,143.2209,142.9745,143.1153,1713.0
2016-11-04 11:50:00,203.19,203.38,203.18,203.28,1615.0,143.066,143.1998,143.059,143.1294,1615.0
2016-11-04 11:55:00,203.23,203.86,203.23,203.73,4400.0,143.0942,143.5378,143.0942,143.4463,4400.0
2016-11-04 12:00:00,203.84,203.84,203.59,203.65,2700.0,143.5237,143.5237,143.3477,143.3899,2700.0
2016-11-04 12:05:00,203.67,203.67,203.59,203.6,1500.0,143.404,143.404,143.3477,143.3547,1500.0
2016-11-04 12:10:00,203.62,204.09,203.62,204.09,8185.0,143.3688,143.6997,143.3688,143.6997,8185.0
2016-11-04 12:15:00,204.14,204.21,204.0,204.09,4700.0,143.7349,143.7842,143.6364,143.6997,4700.0
2016-11-04 12:20:00,204.07,204.22,204.06,204.11,3072.0,143.6856,143.7913,143.6786,143.7138,3072.0
2016-11-04 12:25:00,204.18,204.18,204.0,204.0,4852.0,143.7631,143.7631,143.6364,143.6364,4852.0
2016-11-04 12:30:00,204.12,204.15,203.78,204.01,7193.0,143.7209,143.742,143.4815,143.6434,7193.0
2016-11-04 12:35:00,203.92,204.06,203.9,204.05,6734.0,143.58,143.6786,143.566,143.6716,6734.0
2016-11-04 12:40:00,204.06,204.18,204.02,204.02,2924.0,143.6786,143.7631,143.6504,143.6504,2924.0
2016-11-04 12:45:00,203.96,203.97,203.74,203.83,3084.0,143.6082,143.6152,143.4533,143.5167,3084.0
2016-11-04 12:50:00,203.83,204.02,203.83,204.02,1101.0,143.5167,143.6504,143.5167,143.6504,1101.0
2016-11-04 12:55:00,204.04,204.14,203.96,204.03,3900.0,143.6645,143.7349,143.6082,143.6575,3900.0
2016-11-04 13:00:00,203.97,204.12,203.96,204.09,3943.0,143.6152,143.7209,143.6082,143.6997,3943.0
2016-11-04 13:05:00,204.1,204.18,204.0,204.04,11394.0,143.7068,143.7631,143.6364,143.6645,11394.0
2016-11-04 13:10:00,204.08,204.08,204.02,204.02,900.0,143.6927,143.6927,143.6504,143.6504,900.0
2016-11-04 13:15:00,203.96,203.99,203.81,203.88,2344.0,143.6082,143.6293,143.5026,143.5519,2344.0
2016-11-04 13:20:00,203.85,204.01,203.72,203.85,2888.0,143.5307,143.6434,143.4392,143.5307,2888.0
2016-11-04 13:25:00,203.87,203.98,203.82,203.91,2406.0,143.5448,143.6223,143.5096,143.573,2406.0
2016-11-04 13:30:00,203.9,204.06,203.86,204.04,7000.0,143.566,143.6786,143.5378,143.6645,7000.0
2016-11-04 13:35:00,204.11,204.19,203.88,204.14,14911.0,143.7138,143.7701,143.5519,143.7349,14911.0
2016-11-04 13:40:00,204.14,204.34,204.14,204.22,4905.0,143.7349,143.8758,143.7349,143.7913,4905.0
2016-11-04 13:45:00,204.2,204.51,204.13,204.51,3876.0,143.7772,143.9955,143.7279,143.9955,3876.0
2016-11-04 13:50:00,204.55,204.65,204.34,204.4,2640.0,144.0236,144.094,143.8758,143.918,2640.0
2016-11-04 13:55:00,204.34,204.65,204.28,204.6,3154.0,143.8758,144.094,143.8335,144.0588,3154.0
2016-11-04 14:00:00,204.59,204.65,204.32,204.54,4470.0,144.0518,144.094,143.8617,144.0166,4470.0
2016-11-04 14:05:00,204.68,204.85,204.63,204.76,4899.0,144.1152,144.2348,144.0799,144.1715,4899.0
2016-11-04 14:10:00,204.84,205.08,204.81,204.98,4420.0,144.2278,144.3968,144.2067,144.3264,4420.0
2016-11-04 14:15:00,204.94,205.01,204.89,204.91,2351.0,144.2982,144.3475,144.263,144.2771,2351.0
2016-11-04 14:20:00,204.89,205.1,204.85,205.02,21929.0,144.263,144.4109,144.2348,144.3545,21929.0
2016-11-04 14:25:00,205.13,205.38,205.12,205.38,5254.0,144.432,144.608,144.425,144.608,5254.0
2016-11-04 14:30:00,205.43,205.52,205.38,205.38,4000.0,144.6432,144.7066,144.608,144.608,4000.0
2016-11-04 14:35:00,205.31,205.58,205.3,205.47,2000.0,144.5587,144.7488,144.5517,144.6714,2000.0
2016-11-04 14:40:00,205.62,205.73,205.5,205.68,4243.0,144.777,144.8545,144.6925,144.8193,4243.0
2016-11-04 14:45:00,205.73,205.8,205.65,205.66,7002.0,144.8545,144.9037,144.7981,144.8052,7002.0
2016-11-04 14:50:00,205.58,205.73,205.39,205.39,4053.0,144.7488,144.8545,144.6151,144.6151,4053.0
2016-11-04 14:55:00,205.54,205.58,205.38,205.58,4260.0,144.7207,144.7488,144.608,144.7488,4260.0
2016-11-04 15:00:00,205.56,205.56,205.35,205.38,3600.0,144.7348,144.7348,144.5869,144.608,3600.0
2016-11-04 15:05:00,205.28,205.4,205.22,205.28,5344.0,144.5376,144.6221,144.4954,144.5376,5344.0
2016-11-04 15:10:00,205.25,205.62,205.25,205.61,7959.0,144.5165,144.777,144.5165,144.77,7959.0
2016-11-04 15:15:00,205.66,205.67,205.53,205.6,7250.0,144.8052,144.8122,144.7136,144.7629,7250.0
2016-11-04 15:20:00,205.59,205.64,205.37,205.39,4201.0,144.7559,144.7911,144.601,144.6151,4201.0
2016-11-04 15:25:00,205.38,205.63,205.38,205.5,6791.0,144.608,144.784,144.608,144.6925,6791.0
2016-11-04 15:30:00,205.5,205.7,205.5,205.58,6302.0,144.6925,144.8333,144.6925,144.7488,6302.0
2016-11-04 15:35:00,205.54,205.6,205.35,205.53,9116.0,144.7207,144.7629,144.5869,144.7136,9116.0
2016-11-04 15:40:00,205.53,205.65,205.36,205.6,10067.0,144.7136,144.7981,144.5939,144.7629,10067.0
2016-11-04 15:45:00,205.61,205.64,205.33,205.64,18810.0,144.77,144.7911,144.5728,144.7911,18810.0
2016-11-04 15:50:00,205.64,205.64,205.38,205.54,16893.0,144.7911,144.7911,144.608,144.7207,16893.0
2016-11-04 15:55:00,205.63,205.76,205.31,205.32,33695.0,144.784,144.8756,144.5587,144.5658,33695.0
2016-11-07 09:30:00,208.28,208.28,206.7,206.71,15478.0,146.6499,146.6499,145.5374,145.5445,15478.0
2016-11-07 09:35:00,207.1,208.36,207.09,208.02,8737.0,145.8191,146.7062,145.812,146.4668,8737.0
2016-11-07 09:40:00,208.05,208.58,207.93,208.58,6658.0,146.488,146.8611,146.4035,146.8611,6658.0
2016-11-07 09:45:00,208.93,209.22,208.58,209.19,3550.0,147.1076,147.3118,146.8611,147.2906,3550.0
2016-11-07 09:50:00,209.08,209.2,208.83,208.84,2969.0,147.2132,147.2977,147.0372,147.0442,2969.0
2016-11-07 09:55:00,209.05,209.05,208.57,208.7,4987.0,147.1921,147.1921,146.8541,146.9456,4987.0
2016-11-07 10:00:00,208.63,209.0,208.07,208.07,9537.0,146.8963,147.1569,146.502,146.502,9537.0
2016-11-07 10:05:00,208.02,208.08,207.64,207.94,3639.0,146.4668,146.5091,146.1993,146.4105,3639.0
2016-11-07 10:10:00,207.97,208.37,207.89,208.19,3318.0,146.4316,146.7133,146.3753,146.5865,3318.0
2016-11-07 10:15:00,208.17,208.42,208.06,208.31,2845.0,146.5725,146.7485,146.495,146.671,2845.0
2016-11-07 10:20:00,208.2,208.29,207.69,208.02,3902.0,146.5936,146.657,146.2345,146.4668,3902.0
2016-11-07 10:25:00,208.08,208.1,207.96,208.03,900.0,146.5091,146.5232,146.4246,146.4739,900.0
2016-11-07 10:30:00,208.2,208.77,208.14,208.66,7709.0,146.5936,146.9949,146.5513,146.9175,7709.0
2016-11-07 10:35:00,208.8,209.19,208.63,208.63,7122.0,147.016,147.2906,146.8963,146.8963,7122.0
2016-11-07 10:40:00,208.67,209.33,208.64,209.24,4900.0,146.9245,147.3892,146.9034,147.3258,4900.0
2016-11-07 10:45:00,209.41,209.86,209.25,209.8,8339.0,147.4455,147.7624,147.3329,147.7201,8339.0
2016-11-07 10:50:00,209.78,209.87,209.38,209.67,5200.0,147.7061,147.7694,147.4244,147.6286,5200.0
2016-11-07 10:55:00,209.59,210.17,209.54,210.14,4875.0,147.5723,147.9807,147.5371,147.9595,4875.0
2016-11-07 11:00:00,210.12,210.36,209.99,210.14,3188.0,147.9455,148.1144,147.8539,147.9595,3188.0
2016-11-07 11:05:00,209.98,209.98,209.97,209.97,200.0,147.8469,147.8469,147.8398,147.8398,200.0
2016-11-07 11:10:00,210.08,210.23,209.95,210.11,2584.0,147.9173,148.0229,147.8258,147.9384,2584.0
2016-11-07 11:15:00,210.12,210.15,209.87,209.91,9703.0,147.9455,147.9666,147.7694,147.7976,9703.0
2016-11-07 11:20:00,209.83,209.83,209.56,209.59,3200.0,147.7413,147.7413,147.5512,147.5723,3200.0
2016-11-07 11:25:00,209.61,210.0,209.6,210.0,3817.0,147.5864,147.861,147.5793,147.861,3817.0
2016-11-07 11:30:00,209.9,210.49,209.9,210.45,5400.0,147.7906,148.206,147.7906,148.1778,5400.0
2016-11-07 11:35:00,210.19,210.25,210.08,210.19,3105.0,147.9947,148.037,147.9173,147.9947,3105.0
2016-11-07 11:40:00,210.14,210.64,210.14,210.64,1900.0,147.9595,148.3116,147.9595,148.3116,1900.0
2016-11-07 11:45:00,210.66,210.66,210.43,210.49,5205.0,148.3257,148.3257,148.1637,148.206,5205.0
2016-11-07 11:50:00,210.57,210.79,210.57,210.79,1800.0,148.2623,148.4172,148.2623,148.4172,1800.0
2016-11-07 11:55:00,210.6,210.62,210.53,210.53,1900.0,148.2834,148.2975,148.2341,148.2341,1900.0
2016-11-07 12:00:00,210.53,210.76,210.53,210.69,600.0,148.2341,148.3961,148.2341,148.3468,600.0
2016-11-07 12:05:00,210.68,210.74,210.42,210.49,6976.0,148.3397,148.382,148.1567,148.206,6976.0
2016-11-07 12:10:00,210.44,210.64,210.43,210.54,2700.0,148.1708,148.3116,148.1637,148.2412,2700.0
2016-11-07 12:15:00,210.39,210.54,210.39,210.5,1396.0,148.1356,148.2412,148.1356,148.213,1396.0
2016-11-07 12:20:00,210.59,210.71,210.49,210.66,6359.0,148.2764,148.3609,148.206,148.3257,6359.0
2016-11-07 12:25:00,210.8,210.94,210.65,210.78,2919.0,148.4242,148.5228,148.3186,148.4102,2919.0
2016-11-07 12:30:00,210.64,210.64,210.44,210.44,400.0,148.3116,148.3116,148.1708,148.1708,400.0
2016-11-07 12:35:00,210.49,210.49,210.27,210.3,1316.0,148.206,148.206,148.0511,148.0722,1316.0
2016-11-07 12:40:00,210.36,210.65,210.36,210.65,4283.0,148.1144,148.3186,148.1144,148.3186,4283.0
2016-11-07 12:45:00,210.7,210.71,210.5,210.5,3248.0,148.3538,148.3609,148.213,148.213,3248.0
2016-11-07 12:50:00,210.48,210.54,210.39,210.54,1800.0,148.1989,148.2412,148.1356,148.2412,1800.0
2016-11-07 12:55:00,210.59,210.75,210.59,210.7,1200.0,148.2764,148.389,148.2764,148.3538,1200.0
2016-11-07 13:00:00,210.64,210.64,210.47,210.51,2724.0,148.3116,148.3116,148.1919,148.2201,2724.0
2016-11-07 13:05:00,210.47,210.57,210.4,210.57,3600.0,148.1919,148.2623,148.1426,148.2623,3600.0
2016-11-07 13:10:00,210.45,210.64,210.23,210.25,5530.0,148.1778,148.3116,148.0229,148.037,5530.0
2016-11-07 13:15:00,210.16,210.43,210.08,210.35,3424.0,147.9736,148.1637,147.9173,148.1074,3424.0
2016-11-07 13:20:00,210.37,210.42,210.27,210.39,2420.0,148.1215,148.1567,148.0511,148.1356,2420.0
2016-11-07 13:25:00,210.4,210.67,210.39,210.49,2200.0,148.1426,148.3327,148.1356,148.206,2200.0
2016-11-07 13:30:00,210.41,210.45,210.35,210.41,1706.0,148.1496,148.1778,148.1074,148.1496,1706.0
2016-11-07 13:35:00,210.39,210.5,210.22,210.22,3360.0,148.1356,148.213,148.0159,148.0159,3360.0
2016-11-07 13:40:00,210.3,210.45,210.26,210.36,1400.0,148.0722,148.1778,148.044,148.1144,1400.0
2016-11-07 13:45:00,210.35,210.64,210.35,210.64,1158.0,148.1074,148.3116,148.1074,148.3116,1158.0
2016-11-07 13:50:00,210.6,210.71,210.56,210.71,3284.0,148.2834,148.3609,148.2553,148.3609,3284.0
2016-11-07 13:55:00,210.59,210.62,210.39,210.44,3014.0,148.2764,148.2975,148.1356,148.1708,3014.0
2016-11-07 14:00:00,210.45,210.82,210.45,210.76,18803.0,148.1778,148.4383,148.1778,148.3961,18803.0
2016-11-07 14:05:00,210.83,210.89,210.64,210.67,8119.0,148.4454,148.4876,148.3116,148.3327,8119.0
2016-11-07 14:10:00,210.67,210.8,210.53,210.55,4169.0,148.3327,148.4242,148.2341,148.2482,4169.0
2016-11-07 14:15:00,210.5,210.89,210.45,210.81,5551.0,148.213,148.4876,148.1778,148.4313,5551.0
2016-11-07 14:20:00,210.82,210.89,210.72,210.73,3034.0,148.4383,148.4876,148.3679,148.375,3034.0
2016-11-07 14:25:00,210.77,210.95,210.76,210.87,3450.0,148.4031,148.5299,148.3961,148.4735,3450.0
2016-11-07 14:30:00,210.78,210.84,210.73,210.81,3284.0,148.4102,148.4524,148.375,148.4313,3284.0
2016-11-07 14:35:00,210.79,211.09,210.76,210.9,2565.0,148.4172,148.6284,148.3961,148.4947,2565.0
2016-11-07 14:40:00,210.9,210.92,210.78,210.9,2334.0,148.4947,148.5087,148.4102,148.4947,2334.0
2016-11-07 14:45:00,210.92,211.02,210.85,211.02,3500.0,148.5087,148.5791,148.4594,148.5791,3500.0
2016-11-07 14:50:00,211.05,211.17,211.0,211.02,4020.0,148.6003,148.6848,148.5651,148.5791,4020.0
2016-11-07 14:55:00,210.98,211.13,210.9,211.13,5051.0,148.551,148.6566,148.4947,148.6566,5051.0
2016-11-07 15:00:00,211.18,211.18,210.9,211.04,4641.0,148.6918,148.6918,148.4947,148.5932,4641.0
2016-11-07 15:05:00,211.1,211.14,210.85,210.91,5497.0,148.6355,148.6636,148.4594,148.5017,5497.0
2016-11-07 15:10:00,210.95,210.99,210.8,210.98,3572.0,148.5299,148.558,148.4242,148.551,3572.0
2016-11-07 15:15:00,210.93,211.05,210.87,211.05,4185.0,148.5158,148.6003,148.4735,148.6003,4185.0
2016-11-07 15:20:00,211.04,211.18,210.95,210.95,4462.0,148.5932,148.6918,148.5299,148.5299,4462.0
2016-11-07 15:25:00,210.99,211.12,210.84,210.84,6501.0,148.558,148.6496,148.4524,148.4524,6501.0
2016-11-07 15:30:00,210.86,210.91,210.75,210.83,8399.0,148.4665,148.5017,148.389,148.4454,8399.0
2016-11-07 15:35:00,210.89,211.17,210.88,210.99,10520.0,148.4876,148.6848,148.4806,148.558,10520.0
2016-11-07 15:40:00,211.0,211.18,210.99,211.18,9623.0,148.5651,148.6918,148.558,148.6918,9623.0
2016-11-07 15:45:00,211.17,211.69,211.14,211.58,13763.0,148.6848,149.0509,148.6636,148.9734,13763.0
2016-11-07 15:50:00,211.64,211.69,211.5,211.62,16926.0,149.0157,149.0509,148.9171,149.0016,16926.0
2016-11-07 15:55:00,211.62,211.86,211.41,211.68,41638.0,149.0016,149.1706,148.8537,149.0438,41638.0
2016-11-08 09:30:00,211.99,211.99,210.91,211.47,11182.0,149.2621,149.2621,148.5017,148.896,11182.0
2016-11-08 09:35:00,211.28,212.32,211.28,212.32,7500.0,148.7622,149.4945,148.7622,149.4945,7500.0
2016-11-08 09:40:00,212.32,213.0,212.32,213.0,5039.0,149.4945,149.9733,149.4945,149.9733,5039.0
2016-11-08 09:45:00,212.9,213.51,212.7,213.51,7485.0,149.9029,150.3324,149.762,150.3324,7485.0
2016-11-08 09:50:00,213.53,214.33,213.43,214.33,11653.0,150.3464,150.9097,150.276,150.9097,11653.0
2016-11-08 09:55:00,214.31,214.5,214.13,214.5,19150.0,150.8956,151.0294,150.7689,151.0294,19150.0
2016-11-08 10:00:00,214.4,214.8,214.29,214.59,15241.0,150.959,151.2406,150.8815,151.0928,15241.0
2016-11-08 10:05:00,214.49,214.72,214.44,214.57,16952.0,151.0224,151.1843,150.9872,151.0787,16952.0
2016-11-08 10:10:00,214.55,214.85,214.33,214.82,12871.0,151.0646,151.2758,150.9097,151.2547,12871.0
2016-11-08 10:15:00,214.85,215.9,214.79,215.83,30041.0,151.2758,152.0152,151.2336,151.9659,30041.0
2016-11-08 10:20:00,215.88,216.35,215.57,215.71,28115.0,152.0011,152.332,151.7828,151.8814,28115.0
2016-11-08 10:25:00,215.71,216.13,215.65,216.13,12965.0,151.8814,152.1771,151.8391,152.1771,12965.0
2016-11-08 10:30:00,215.93,216.49,215.93,216.09,12108.0,152.0363,152.4306,152.0363,152.1489,12108.0
2016-11-08 10:35:00,216.0,216.22,215.78,215.95,36283.0,152.0856,152.2405,151.9307,152.0504,36283.0
2016-11-08 10:40:00,215.97,216.26,215.82,216.14,23524.0,152.0644,152.2686,151.9588,152.1841,23524.0
2016-11-08 10:45:00,216.14,216.22,215.86,215.97,36194.0,152.1841,152.2405,151.987,152.0644,36194.0
2016-11-08 10:50:00,215.97,216.1,215.78,216.0,41440.0,152.0644,152.156,151.9307,152.0856,41440.0
2016-11-08 10:55:00,215.93,216.32,215.91,216.25,13331.0,152.0363,152.3109,152.0222,152.2616,13331.0
2016-11-08 11:00:00,216.19,216.19,215.4,215.66,25875.0,152.2193,152.2193,151.6631,151.8462,25875.0
2016-11-08 11:05:00,215.59,215.87,215.45,215.61,9324.0,151.7969,151.994,151.6983,151.811,9324.0
2016-11-08 11:10:00,215.51,215.67,215.41,215.5,18319.0,151.7406,151.8532,151.6701,151.7335,18319.0
2016-11-08 11:15:00,215.43,215.88,215.42,215.77,8195.0,151.6842,152.0011,151.6772,151.9236,8195.0
2016-11-08 11:20:00,215.64,215.85,215.5,215.63,5169.0,151.8321,151.9799,151.7335,151.825,5169.0
2016-11-08 11:25:00,215.64,216.03,215.63,215.97,5489.0,151.8321,152.1067,151.825,152.0644,5489.0
2016-11-08 11:30:00,216.0,216.36,216.0,216.22,8602.0,152.0856,152.339,152.0856,152.2405,8602.0
2016-11-08 11:35:00,216.18,216.2,215.96,216.04,3691.0,152.2123,152.2264,152.0574,152.1137,3691.0
2016-11-08 11:40:00,216.15,216.22,215.94,216.13,13242.0,152.1912,152.2405,152.0433,152.1771,13242.0
2016-11-08 11:45:00,216.14,216.27,215.96,216.16,13595.0,152.1841,152.2757,152.0574,152.1982,13595.0
2016-11-08 11:50:00,216.16,216.39,216.05,216.36,5000.0,152.1982,152.3602,152.1208,152.339,5000.0
2016-11-08 11:55:00,216.32,216.33,215.95,216.12,11520.0,152.3109,152.3179,152.0504,152.1701,11520.0
2016-11-08 12:00:00,216.12,216.15,215.93,216.09,20258.0,152.1701,152.1912,152.0363,152.1489,20258.0
2016-11-08 12:05:00,216.0,216.33,216.0,216.31,2333.0,152.0856,152.3179,152.0856,152.3038,2333.0
2016-11-08 12:10:00,216.39,216.44,215.97,216.0,6802.0,152.3602,152.3954,152.0644,152.0856,6802.0
2016-11-08 12:15:00,215.99,216.1,215.97,216.02,4528.0,152.0785,152.156,152.0644,152.0996,4528.0
2016-11-08 12:20:00,216.1,216.16,215.63,215.63,9854.0,152.156,152.1982,151.825,151.825,9854.0
2016-11-08 12:25:00,215.62,215.71,215.5,215.58,4403.0,151.818,151.8814,151.7335,151.7898,4403.0
2016-11-08 12:30:00,215.5,215.55,215.33,215.39,4434.0,151.7335,151.7687,151.6138,151.6561,4434.0
2016-11-08 12:35:00,215.43,215.72,215.35,215.5,6594.0,151.6842,151.8884,151.6279,151.7335,6594.0
2016-11-08 12:40:00,215.49,215.71,215.42,215.5,8924.0,151.7265,151.8814,151.6772,151.7335,8924.0
2016-11-08 12:45:00,215.5,215.65,215.5,215.65,4542.0,151.7335,151.8391,151.7335,151.8391,4542.0
2016-11-08 12:50:00,215.58,215.59,215.35,215.51,5867.0,151.7898,151.7969,151.6279,151.7406,5867.0
2016-11-08 12:55:00,215.56,215.72,215.48,215.6,4121.0,151.7758,151.8884,151.7194,151.8039,4121.0
2016-11-08 13:00:00,215.64,215.65,214.93,214.93,17454.0,151.8321,151.8391,151.3322,151.3322,17454.0
2016-11-08 13:05:00,214.99,215.14,214.89,214.89,6627.0,151.3744,151.48,151.304,151.304,6627.0
2016-11-08 13:10:00,214.74,215.12,214.74,215.12,1719.0,151.1984,151.466,151.1984,151.466,1719.0
2016-11-08 13:15:00,215.07,215.13,214.83,214.97,2826.0,151.4307,151.473,151.2618,151.3603,2826.0
2016-11-08 13:20:00,214.99,215.15,214.79,214.79,2961.0,151.3744,151.4871,151.2336,151.2336,2961.0
2016-11-08 13:25:00,214.68,214.9,214.64,214.83,3883.0,151.1561,151.3111,151.128,151.2618,3883.0
2016-11-08 13:30:00,214.84,215.45,214.8,215.29,16795.0,151.2688,151.6983,151.2406,151.5856,16795.0
2016-11-08 13:35:00,215.18,215.33,215.11,215.19,10041.0,151.5082,151.6138,151.4589,151.5152,10041.0
2016-11-08 13:40:00,215.14,215.32,215.13,215.32,7425.0,151.48,151.6068,151.473,151.6068,7425.0
2016-11-08 13:45:00,215.31,215.31,215.12,215.25,9624.0,151.5997,151.5997,151.466,151.5575,9624.0
2016-11-08 13:50:00,215.2,215.24,215.1,215.17,7942.0,151.5223,151.5504,151.4519,151.5012,7942.0
2016-11-08 13:55:00,215.22,215.42,215.22,215.22,4874.0,151.5364,151.6772,151.5364,151.5364,4874.0
2016-11-08 14:00:00,215.25,215.41,215.25,215.34,2510.0,151.5575,151.6701,151.5575,151.6209,2510.0
2016-11-08 14:05:00,215.37,215.65,215.36,215.38,13013.0,151.642,151.8391,151.6349,151.649,13013.0
2016-11-08 14:10:00,215.34,215.34,215.03,215.21,9805.0,151.6209,151.6209,151.4026,151.5293,9805.0
2016-11-08 14:15:00,215.17,215.49,215.16,215.49,2479.0,151.5012,151.7265,151.4941,151.7265,2479.0
2016-11-08 14:20:00,215.49,215.49,215.23,215.24,3145.0,151.7265,151.7265,151.5434,151.5504,3145.0
2016-11-08 14:25:00,215.31,215.35,215.2,215.35,2100.0,151.5997,151.6279,151.5223,151.6279,2100.0
2016-11-08 14:30:00,215.31,215.36,215.2,215.26,1600.0,151.5997,151.6349,151.5223,151.5645,1600.0
2016-11-08 14:35:00,215.26,215.48,215.24,215.47,5200.0,151.5645,151.7194,151.5504,151.7124,5200.0
2016-11-08 14:40:00,215.46,215.48,215.3,215.34,2300.0,151.7053,151.7194,151.5927,151.6209,2300.0
2016-11-08 14:45:00,215.21,215.39,215.21,215.35,2655.0,151.5293,151.6561,151.5293,151.6279,2655.0
2016-11-08 14:50:00,215.45,215.74,215.4,215.72,3475.0,151.6983,151.9025,151.6631,151.8884,3475.0
2016-11-08 14:55:00,215.64,215.99,215.63,215.92,7270.0,151.8321,152.0785,151.825,152.0292,7270.0
2016-11-08 15:00:00,215.92,215.92,215.69,215.74,5402.0,152.0292,152.0292,151.8673,151.9025,5402.0
2016-11-08 15:05:00,215.87,216.17,215.78,216.15,5431.0,151.994,152.2053,151.9307,152.1912,5431.0
2016-11-08 15:10:00,216.17,216.19,216.04,216.19,4321.0,152.2053,152.2193,152.1137,152.2193,4321.0
2016-11-08 15:15:00,216.13,216.29,216.03,216.29,7912.0,152.1771,152.2897,152.1067,152.2897,7912.0
2016-11-08 15:20:00,216.33,216.66,216.28,216.66,6240.0,152.3179,152.5503,152.2827,152.5503,6240.0
2016-11-08 15:25:00,216.66,216.72,216.51,216.69,11554.0,152.5503,152.5925,152.4447,152.5714,11554.0
2016-11-08 15:30:00,216.75,216.98,216.61,216.98,10069.0,152.6136,152.7756,152.5151,152.7756,10069.0
2016-11-08 15:35:00,216.92,217.27,216.83,216.83,25575.0,152.7333,152.9798,152.67,152.67,25575.0
2016-11-08 15:40:00,216.82,216.91,216.65,216.76,10339.0,152.6629,152.7263,152.5432,152.6207,10339.0
2016-11-08 15:45:00,216.75,217.06,216.66,216.66,20244.0,152.6136,152.8319,152.5503,152.5503,20244.0
2016-11-08 15:50:00,216.62,216.69,216.1,216.2,25939.0,152.5221,152.5714,152.156,152.2264,25939.0
2016-11-08 15:55:00,216.14,216.41,216.07,216.38,26285.0,152.1841,152.3742,152.1348,152.3531,26285.0
2016-11-09 09:30:00,210.63,211.63,206.65,208.53,33981.0,148.3045,149.0086,145.5022,146.8259,33981.0
2016-11-09 09:35:00,208.34,209.94,208.03,209.15,51475.0,146.6922,147.8187,146.4739,147.2625,51475.0
2016-11-09 09:40:00,209.28,211.46,209.17,211.03,22332.0,147.354,148.8889,147.2766,148.5862,22332.0
2016-11-09 09:45:00,210.8,214.73,210.8,213.89,61833.0,148.4242,151.1914,148.4242,150.5999,61833.0
2016-11-09 09:50:00,213.88,214.53,213.32,213.97,24520.0,150.5929,151.0505,150.1986,150.6562,24520.0
2016-11-09 09:55:00,213.96,213.96,212.33,213.21,26148.0,150.6492,150.6492,149.5015,150.1211,26148.0
2016-11-09 10:00:00,213.22,213.86,212.75,213.55,18079.0,150.1282,150.5788,149.7972,150.3605,18079.0
2016-11-09 10:05:00,213.51,213.83,213.16,213.63,10045.0,150.3324,150.5577,150.0859,150.4168,10045.0
2016-11-09 10:10:00,213.59,214.9,213.45,214.79,9347.0,150.3887,151.3111,150.2901,151.2336,9347.0
2016-11-09 10:15:00,214.88,216.57,214.85,215.89,21586.0,151.297,152.4869,151.2758,152.0081,21586.0
2016-11-09 10:20:00,215.76,216.24,215.64,216.1,9935.0,151.9166,152.2545,151.8321,152.156,9935.0
2016-11-09 10:25:00,215.93,216.34,215.77,216.09,5853.0,152.0363,152.325,151.9236,152.1489,5853.0
2016-11-09 10:30:00,216.08,216.08,215.38,215.69,11765.0,152.1419,152.1419,151.649,151.8673,11765.0
2016-11-09 10:35:00,215.91,216.05,215.7,215.86,5729.0,152.0222,152.1208,151.8743,151.987,5729.0
2016-11-09 10:40:00,215.92,217.24,215.9,217.24,14083.0,152.0292,152.9586,152.0152,152.9586,14083.0
2016-11-09 10:45:00,217.24,217.71,217.07,217.48,11089.0,152.9586,153.2896,152.8389,153.1276,11089.0
2016-11-09 10:50:00,217.47,217.82,217.43,217.65,7184.0,153.1206,153.367,153.0924,153.2473,7184.0
2016-11-09 10:55:00,217.67,217.92,217.47,217.5,9764.0,153.2614,153.4374,153.1206,153.1417,9764.0
2016-11-09 11:00:00,217.55,217.84,217.27,217.4,10949.0,153.1769,153.3811,152.9798,153.0713,10949.0
2016-11-09 11:05:00,217.27,217.45,217.09,217.31,8858.0,152.9798,153.1065,152.853,153.0079,8858.0
2016-11-09 11:10:00,217.36,217.77,217.27,217.71,4027.0,153.0431,153.3318,152.9798,153.2896,4027.0
2016-11-09 11:15:00,217.73,217.89,217.5,217.86,11212.0,153.3037,153.4163,153.1417,153.3952,11212.0
2016-11-09 11:20:00,217.85,218.1,217.48,218.06,10900.0,153.3881,153.5642,153.1276,153.536,10900.0
2016-11-09 11:25:00,217.9,217.9,217.25,217.59,5553.0,153.4234,153.4234,152.9657,153.2051,5553.0
2016-11-09 11:30:00,217.61,218.03,217.61,218.03,8466.0,153.2192,153.5149,153.2192,153.5149,8466.0
2016-11-09 11:35:00,218.0,218.49,217.99,218.39,4503.0,153.4938,153.8388,153.4867,153.7684,4503.0
2016-11-09 11:40:00,218.46,218.52,217.61,217.99,12505.0,153.8176,153.8599,153.2192,153.4867,12505.0
2016-11-09 11:45:00,217.99,218.19,217.73,218.19,6709.0,153.4867,153.6275,153.3037,153.6275,6709.0
2016-11-09 11:50:00,217.9,218.3,217.68,217.68,14062.0,153.4234,153.705,153.2684,153.2684,14062.0
2016-11-09 11:55:00,217.74,217.89,217.52,217.85,4856.0,153.3107,153.4163,153.1558,153.3881,4856.0
2016-11-09 12:00:00,217.57,218.09,217.43,217.81,10580.0,153.191,153.5571,153.0924,153.36,10580.0
2016-11-09 12:05:00,217.94,217.94,217.51,217.76,8963.0,153.4515,153.4515,153.1488,153.3248,8963.0
2016-11-09 12:10:00,217.8,217.99,217.57,217.85,14363.0,153.3529,153.4867,153.191,153.3881,14363.0
2016-11-09 12:15:00,217.85,217.99,217.62,217.87,15564.0,153.3881,153.4867,153.2262,153.4022,15564.0
2016-11-09 12:20:00,217.81,217.96,217.29,217.37,8500.0,153.36,153.4656,152.9938,153.0502,8500.0
2016-11-09 12:25:00,217.24,217.46,216.96,217.46,11820.0,152.9586,153.1135,152.7615,153.1135,11820.0
2016-11-09 12:30:00,217.44,218.15,217.44,218.15,16080.0,153.0995,153.5994,153.0995,153.5994,16080.0
2016-11-09 12:35:00,218.14,218.73,218.11,218.53,9692.0,153.5923,154.0078,153.5712,153.8669,9692.0
2016-11-09 12:40:00,218.56,218.63,218.26,218.53,13741.0,153.8881,153.9373,153.6768,153.8669,13741.0
2016-11-09 12:45:00,218.51,218.55,217.86,217.86,21712.0,153.8529,153.881,153.3952,153.3952,21712.0
2016-11-09 12:50:00,217.87,218.11,217.44,217.72,3100.0,153.4022,153.5712,153.0995,153.2966,3100.0
2016-11-09 12:55:00,217.63,217.87,217.29,217.75,4700.0,153.2332,153.4022,152.9938,153.3177,4700.0
2016-11-09 13:00:00,217.67,218.0,217.34,217.79,5186.0,153.2614,153.4938,153.0291,153.3459,5186.0
2016-11-09 13:05:00,217.74,218.03,217.61,217.85,5920.0,153.3107,153.5149,153.2192,153.3881,5920.0
2016-11-09 13:10:00,217.81,218.1,217.78,217.98,16824.0,153.36,153.5642,153.3389,153.4797,16824.0
2016-11-09 13:15:00,217.97,218.18,216.93,217.06,6532.0,153.4726,153.6205,152.7404,152.8319,6532.0
2016-11-09 13:20:00,217.1,217.1,215.7,216.01,10976.0,152.8601,152.8601,151.8743,152.0926,10976.0
2016-11-09 13:25:00,216.0,216.01,215.4,215.83,6068.0,152.0856,152.0926,151.6631,151.9659,6068.0
2016-11-09 13:30:00,215.89,216.32,215.89,216.32,6906.0,152.0081,152.3109,152.0081,152.3109,6906.0
2016-11-09 13:35:00,216.36,216.58,216.29,216.5,7700.0,152.339,152.4939,152.2897,152.4376,7700.0
2016-11-09 13:40:00,216.5,216.77,216.44,216.51,4973.0,152.4376,152.6277,152.3954,152.4447,4973.0
2016-11-09 13:45:00,216.55,216.74,216.41,216.47,7350.0,152.4728,152.6066,152.3742,152.4165,7350.0
2016-11-09 13:50:00,216.52,216.6,216.26,216.34,9911.0,152.4517,152.508,152.2686,152.325,9911.0
2016-11-09 13:55:00,216.38,216.54,215.82,216.25,11220.0,152.3531,152.4658,151.9588,152.2616,11220.0
2016-11-09 14:00:00,216.24,216.24,215.74,215.8,3151.0,152.2545,152.2545,151.9025,151.9447,3151.0
2016-11-09 14:05:00,215.73,216.17,215.61,215.79,62531.0,151.8955,152.2053,151.811,151.9377,62531.0
2016-11-09 14:10:00,215.72,215.84,215.37,215.47,10204.0,151.8884,151.9729,151.642,151.7124,10204.0
2016-11-09 14:15:00,215.47,215.8,215.39,215.61,11341.0,151.7124,151.9447,151.6561,151.811,11341.0
2016-11-09 14:20:00,215.7,216.03,215.7,215.92,3641.0,151.8743,152.1067,151.8743,152.0292,3641.0
2016-11-09 14:25:00,215.9,215.91,215.49,215.63,6338.0,152.0152,152.0222,151.7265,151.825,6338.0
2016-11-09 14:30:00,215.72,216.15,215.71,215.97,7453.0,151.8884,152.1912,151.8814,152.0644,7453.0
2016-11-09 14:35:00,215.91,216.63,215.77,216.5,5578.0,152.0222,152.5291,151.9236,152.4376,5578.0
2016-11-09 14:40:00,216.68,216.76,216.29,216.62,9109.0,152.5643,152.6207,152.2897,152.5221,9109.0
2016-11-09 14:45:00,216.53,216.84,216.26,216.58,9721.0,152.4587,152.677,152.2686,152.4939,9721.0
2016-11-09 14:50:00,216.63,216.91,216.33,216.84,8405.0,152.5291,152.7263,152.3179,152.677,8405.0
2016-11-09 14:55:00,216.76,217.49,216.52,217.49,14838.0,152.6207,153.1347,152.4517,153.1347,14838.0
2016-11-09 15:00:00,217.57,217.9,217.42,217.86,13304.0,153.191,153.4234,153.0854,153.3952,13304.0
2016-11-09 15:05:00,217.86,218.13,217.71,218.0,18216.0,153.3952,153.5853,153.2896,153.4938,18216.0
2016-11-09 15:10:00,218.01,218.32,217.85,217.97,5000.0,153.5008,153.7191,153.3881,153.4726,5000.0
2016-11-09 15:15:00,217.91,218.21,217.76,218.14,12071.0,153.4304,153.6416,153.3248,153.5923,12071.0
2016-11-09 15:20:00,218.23,218.51,217.94,218.13,7412.0,153.6557,153.8529,153.4515,153.5853,7412.0
2016-11-09 15:25:00,218.17,218.37,218.08,218.19,6697.0,153.6135,153.7543,153.5501,153.6275,6697.0
2016-11-09 15:30:00,218.16,218.22,217.91,218.15,36296.0,153.6064,153.6487,153.4304,153.5994,36296.0
2016-11-09 15:35:00,218.13,218.22,217.87,218.06,24885.0,153.5853,153.6487,153.4022,153.536,24885.0
2016-11-09 15:40:00,217.96,218.04,217.59,217.89,33443.0,153.4656,153.5219,153.2051,153.4163,33443.0
2016-11-09 15:45:00,217.89,217.9,217.17,217.36,30449.0,153.4163,153.4234,152.9094,153.0431,30449.0
2016-11-09 15:50:00,217.35,217.49,217.2,217.22,32587.0,153.0361,153.1347,152.9305,152.9446,32587.0
2016-11-09 15:55:00,217.24,217.73,217.22,217.45,70035.0,152.9586,153.3037,152.9446,153.1065,70035.0
2016-11-10 09:30:00,217.53,217.53,215.94,216.97,29798.0,153.1628,153.1628,152.0433,152.7685,29798.0
2016-11-10 09:35:00,216.42,217.68,216.09,216.44,48033.0,152.3813,153.2684,152.1489,152.3954,48033.0
2016-11-10 09:40:00,216.2,216.2,213.56,213.87,15097.0,152.2264,152.2264,150.3676,150.5858,15097.0
2016-11-10 09:45:00,213.64,214.07,212.3,212.3,28321.0,150.4239,150.7266,149.4804,149.4804,28321.0
2016-11-10 09:50:00,212.36,212.46,211.26,212.21,20309.0,149.5226,149.593,148.7481,149.417,20309.0
2016-11-10 09:55:00,211.82,212.85,211.53,212.15,48203.0,149.1424,149.8676,148.9382,149.3748,48203.0
2016-11-10 10:00:00,211.73,212.44,211.27,212.43,21112.0,149.0791,149.579,148.7552,149.5719,21112.0
2016-11-10 10:05:00,212.31,212.57,211.75,212.24,34175.0,149.4874,149.6705,149.0931,149.4381,34175.0
2016-11-10 10:10:00,212.14,213.19,212.03,213.1,27897.0,149.3677,150.107,149.2903,150.0437,27897.0
2016-11-10 10:15:00,212.93,213.72,212.56,213.72,51342.0,149.924,150.4802,149.6635,150.4802,51342.0
2016-11-10 10:20:00,213.72,213.73,213.16,213.44,41526.0,150.4802,150.4873,150.0859,150.2831,41526.0
2016-11-10 10:25:00,213.32,214.53,213.15,214.31,22900.0,150.1986,151.0505,150.0789,150.8956,22900.0
2016-11-10 10:30:00,214.23,215.19,213.94,214.84,15709.0,150.8393,151.5152,150.6351,151.2688,15709.0
2016-11-10 10:35:00,214.8,218.43,214.47,218.14,39831.0,151.2406,153.7965,151.0083,153.5923,39831.0
2016-11-10 10:40:00,217.99,217.99,216.18,216.19,23691.0,153.4867,153.4867,152.2123,152.2193,23691.0
2016-11-10 10:45:00,216.21,217.18,216.13,216.87,32385.0,152.2334,152.9164,152.1771,152.6981,32385.0
2016-11-10 10:50:00,217.13,217.13,216.14,216.71,17227.0,152.8812,152.8812,152.1841,152.5855,17227.0
2016-11-10 10:55:00,216.74,216.74,215.23,215.42,18526.0,152.6066,152.6066,151.5434,151.6772,18526.0
2016-11-10 11:00:00,215.25,215.4,214.67,214.96,17062.0,151.5575,151.6631,151.1491,151.3533,17062.0
2016-11-10 11:05:00,214.94,214.94,213.97,214.92,12148.0,151.3392,151.3392,150.6562,151.3251,12148.0
2016-11-10 11:10:00,214.66,215.03,214.19,214.41,12619.0,151.1421,151.4026,150.8111,150.966,12619.0
2016-11-10 11:15:00,214.41,215.32,214.4,215.21,13444.0,150.966,151.6068,150.959,151.5293,13444.0
2016-11-10 11:20:00,215.35,216.4,215.23,216.4,7445.0,151.6279,152.3672,151.5434,152.3672,7445.0
2016-11-10 11:25:00,216.41,216.54,215.65,215.91,11361.0,152.3742,152.4658,151.8391,152.0222,11361.0
2016-11-10 11:30:00,216.13,217.68,216.03,217.4,16664.0,152.1771,153.2684,152.1067,153.0713,16664.0
2016-11-10 11:35:00,217.25,217.3,216.47,216.68,9343.0,152.9657,153.0009,152.4165,152.5643,9343.0
2016-11-10 11:40:00,216.9,217.49,216.77,217.25,18169.0,152.7193,153.1347,152.6277,152.9657,18169.0
2016-11-10 11:45:00,217.1,217.64,216.73,217.2,13883.0,152.8601,153.2403,152.5996,152.9305,13883.0
2016-11-10 11:50:00,216.93,217.48,216.74,217.11,13037.0,152.7404,153.1276,152.6066,152.8671,13037.0
2016-11-10 11:55:00,217.19,217.5,216.84,216.96,7023.0,152.9234,153.1417,152.677,152.7615,7023.0
2016-11-10 12:00:00,216.92,217.75,216.79,217.46,10974.0,152.7333,153.3177,152.6418,153.1135,10974.0
2016-11-10 12:05:00,217.42,217.57,217.21,217.57,13921.0,153.0854,153.191,152.9375,153.191,13921.0
2016-11-10 12:10:00,217.47,217.57,217.19,217.46,10451.0,153.1206,153.191,152.9234,153.1135,10451.0
2016-11-10 12:15:00,217.46,217.97,217.36,217.64,13289.0,153.1135,153.4726,153.0431,153.2403,13289.0
2016-11-10 12:20:00,217.75,217.91,217.27,217.91,13999.0,153.3177,153.4304,152.9798,153.4304,13999.0
2016-11-10 12:25:00,217.85,218.08,217.38,218.03,15741.0,153.3881,153.5501,153.0572,153.5149,15741.0
2016-11-10 12:30:00,218.09,218.1,217.61,217.81,12289.0,153.5571,153.5642,153.2192,153.36,12289.0
2016-11-10 12:35:00,217.74,218.11,217.74,217.92,12481.0,153.3107,153.5712,153.3107,153.4374,12481.0
2016-11-10 12:40:00,217.87,217.87,217.09,217.37,12102.0,153.4022,153.4022,152.853,153.0502,12102.0
2016-11-10 12:45:00,217.3,217.38,216.65,216.65,9300.0,153.0009,153.0572,152.5432,152.5432,9300.0
2016-11-10 12:50:00,216.79,217.29,216.79,216.94,9200.0,152.6418,152.9938,152.6418,152.7474,9200.0
2016-11-10 12:55:00,217.06,217.55,217.05,217.39,28220.0,152.8319,153.1769,152.8249,153.0643,28220.0
2016-11-10 13:00:00,217.46,217.49,216.49,216.49,13066.0,153.1135,153.1347,152.4306,152.4306,13066.0
2016-11-10 13:05:00,216.46,216.49,215.94,216.06,8431.0,152.4094,152.4306,152.0433,152.1278,8431.0
2016-11-10 13:10:00,216.15,216.31,215.91,216.15,14149.0,152.1912,152.3038,152.0222,152.1912,14149.0
2016-11-10 13:15:00,216.12,216.35,216.02,216.02,8386.0,152.1701,152.332,152.0996,152.0996,8386.0
2016-11-10 13:20:00,216.21,216.34,215.8,215.85,12771.0,152.2334,152.325,151.9447,151.9799,12771.0
2016-11-10 13:25:00,215.81,215.97,215.62,215.67,5965.0,151.9518,152.0644,151.818,151.8532,5965.0
2016-11-10 13:30:00,215.81,215.9,215.37,215.37,9235.0,151.9518,152.0152,151.642,151.642,9235.0
2016-11-10 13:35:00,215.41,215.71,215.08,215.08,12720.0,151.6701,151.8814,151.4378,151.4378,12720.0
2016-11-10 13:40:00,215.23,215.23,214.07,214.07,9341.0,151.5434,151.5434,150.7266,150.7266,9341.0
2016-11-10 13:45:00,214.09,214.51,214.05,214.4,20687.0,150.7407,151.0365,150.7126,150.959,20687.0
2016-11-10 13:50:00,214.46,214.77,214.33,214.53,10078.0,151.0012,151.2195,150.9097,151.0505,10078.0
2016-11-10 13:55:00,214.53,214.75,214.34,214.46,19027.0,151.0505,151.2054,150.9168,151.0012,19027.0
2016-11-10 14:00:00,214.47,215.08,214.42,214.87,16314.0,151.0083,151.4378,150.9731,151.2899,16314.0
2016-11-10 14:05:00,214.92,215.12,214.71,215.06,11034.0,151.3251,151.466,151.1773,151.4237,11034.0
2016-11-10 14:10:00,215.02,215.11,214.81,214.86,12251.0,151.3955,151.4589,151.2477,151.2829,12251.0
2016-11-10 14:15:00,214.85,215.07,214.79,215.0,7530.0,151.2758,151.4307,151.2336,151.3815,7530.0
2016-11-10 14:20:00,215.0,215.06,214.88,214.88,9522.0,151.3815,151.4237,151.297,151.297,9522.0
2016-11-10 14:25:00,214.87,214.89,214.67,214.79,14619.0,151.2899,151.304,151.1491,151.2336,14619.0
2016-11-10 14:30:00,214.79,215.09,214.51,214.96,13969.0,151.2336,151.4448,151.0365,151.3533,13969.0
2016-11-10 14:35:00,214.96,214.96,214.66,214.74,5192.0,151.3533,151.3533,151.1421,151.1984,5192.0
2016-11-10 14:40:00,214.65,214.9,214.52,214.77,12456.0,151.135,151.3111,151.0435,151.2195,12456.0
2016-11-10 14:45:00,214.79,215.26,214.79,214.85,3670.0,151.2336,151.5645,151.2336,151.2758,3670.0
2016-11-10 14:50:00,214.77,215.21,214.71,214.94,8024.0,151.2195,151.5293,151.1773,151.3392,8024.0
2016-11-10 14:55:00,214.93,215.29,214.82,215.23,4103.0,151.3322,151.5856,151.2547,151.5434,4103.0
2016-11-10 15:00:00,215.29,215.65,215.07,215.63,8515.0,151.5856,151.8391,151.4307,151.825,8515.0
2016-11-10 15:05:00,215.42,215.65,215.21,215.63,14377.0,151.6772,151.8391,151.5293,151.825,14377.0
2016-11-10 15:10:00,215.64,215.71,215.47,215.71,13317.0,151.8321,151.8814,151.7124,151.8814,13317.0
2016-11-10 15:15:00,215.72,216.0,215.72,216.0,7808.0,151.8884,152.0856,151.8884,152.0856,7808.0
2016-11-10 15:20:00,215.98,216.12,215.78,215.85,13013.0,152.0715,152.1701,151.9307,151.9799,13013.0
2016-11-10 15:25:00,215.77,215.77,215.56,215.68,14259.0,151.9236,151.9236,151.7758,151.8602,14259.0
2016-11-10 15:30:00,215.58,215.64,214.88,215.0,21085.0,151.7898,151.8321,151.297,151.3815,21085.0
2016-11-10 15:35:00,215.01,215.13,214.83,214.99,19645.0,151.3885,151.473,151.2618,151.3744,19645.0
2016-11-10 15:40:00,215.01,215.18,214.88,215.16,18646.0,151.3885,151.5082,151.297,151.4941,18646.0
2016-11-10 15:45:00,215.12,215.7,215.06,215.33,26956.0,151.466,151.8743,151.4237,151.6138,26956.0
2016-11-10 15:50:00,215.38,215.41,214.91,214.95,18549.0,151.649,151.6701,151.3181,151.3463,18549.0
2016-11-10 15:55:00,214.94,214.96,214.58,214.72,49996.0,151.3392,151.3533,151.0857,151.1843,49996.0
2016-11-11 09:30:00,215.29,216.74,214.46,216.74,7914.0,151.5856,152.6066,151.0012,152.6066,7914.0
2016-11-11 09:35:00,215.55,216.8,215.02,215.71,6852.0,151.7687,152.6488,151.3955,151.8814,6852.0
2016-11-11 09:40:00,215.43,216.07,214.71,215.08,10370.0,151.6842,152.1348,151.1773,151.4378,10370.0
2016-11-11 09:45:00,214.7,215.67,214.7,215.26,12676.0,151.1702,151.8532,151.1702,151.5645,12676.0
2016-11-11 09:50:00,215.43,215.55,214.99,215.55,7758.0,151.6842,151.7687,151.3744,151.7687,7758.0
2016-11-11 09:55:00,215.79,216.31,215.79,215.85,3450.0,151.9377,152.3038,151.9377,151.9799,3450.0
2016-11-11 10:00:00,215.93,216.38,215.45,216.35,9888.0,152.0363,152.3531,151.6983,152.332,9888.0
2016-11-11 10:05:00,216.19,216.29,215.39,215.57,21876.0,152.2193,152.2897,151.6561,151.7828,21876.0
2016-11-11 10:10:00,215.69,216.22,215.69,216.06,8098.0,151.8673,152.2405,151.8673,152.1278,8098.0
2016-11-11 10:15:00,216.02,216.41,215.75,216.41,8635.0,152.0996,152.3742,151.9095,152.3742,8635.0
2016-11-11 10:20:00,216.17,217.16,216.02,217.16,18238.0,152.2053,152.9023,152.0996,152.9023,18238.0
2016-11-11 10:25:00,216.94,217.14,216.64,216.74,12352.0,152.7474,152.8882,152.5362,152.6066,12352.0
2016-11-11 10:30:00,216.87,217.7,216.85,217.7,10184.0,152.6981,153.2825,152.684,153.2825,10184.0
2016-11-11 10:35:00,217.81,218.0,217.5,217.67,12913.0,153.36,153.4938,153.1417,153.2614,12913.0
2016-11-11 10:40:00,218.06,218.36,217.9,218.0,4550.0,153.536,153.7472,153.4234,153.4938,4550.0
2016-11-11 10:45:00,217.92,217.92,216.06,216.09,17762.0,153.4374,153.4374,152.1278,152.1489,17762.0
2016-11-11 10:50:00,216.59,216.72,216.25,216.57,21999.0,152.501,152.5925,152.2616,152.4869,21999.0
2016-11-11 10:55:00,216.5,216.62,215.94,216.01,17696.0,152.4376,152.5221,152.0433,152.0926,17696.0
2016-11-11 11:00:00,215.97,216.25,215.52,215.93,17395.0,152.0644,152.2616,151.7476,152.0363,17395.0
2016-11-11 11:05:00,215.74,215.74,214.84,214.84,10020.0,151.9025,151.9025,151.2688,151.2688,10020.0
2016-11-11 11:10:00,214.88,215.29,214.72,215.02,11898.0,151.297,151.5856,151.1843,151.3955,11898.0
2016-11-11 11:15:00,214.78,214.78,214.0,214.0,1530.0,151.2266,151.2266,150.6774,150.6774,1530.0
2016-11-11 11:20:00,214.08,214.28,213.7,213.86,17382.0,150.7337,150.8745,150.4661,150.5788,17382.0
2016-11-11 11:25:00,213.76,214.02,213.54,213.77,6747.0,150.5084,150.6914,150.3535,150.5154,6747.0
2016-11-11 11:30:00,213.6,214.28,213.6,214.12,9650.0,150.3957,150.8745,150.3957,150.7619,9650.0
2016-11-11 11:35:00,214.13,214.29,214.02,214.02,5530.0,150.7689,150.8815,150.6914,150.6914,5530.0
2016-11-11 11:40:00,213.92,214.04,213.8,214.0,5700.0,150.621,150.7055,150.5365,150.6774,5700.0
2016-11-11 11:45:00,213.91,214.24,213.85,214.24,8083.0,150.614,150.8463,150.5717,150.8463,8083.0
2016-11-11 11:50:00,214.36,214.77,214.36,214.5,6402.0,150.9308,151.2195,150.9308,151.0294,6402.0
2016-11-11 11:55:00,214.59,214.94,214.5,214.92,7269.0,151.0928,151.3392,151.0294,151.3251,7269.0
2016-11-11 12:00:00,214.87,214.98,214.74,214.81,7789.0,151.2899,151.3674,151.1984,151.2477,7789.0
2016-11-11 12:05:00,214.91,214.92,214.7,214.92,5373.0,151.3181,151.3251,151.1702,151.3251,5373.0
2016-11-11 12:10:00,214.95,215.56,214.91,215.5,12273.0,151.3463,151.7758,151.3181,151.7335,12273.0
2016-11-11 12:15:00,215.43,215.75,215.28,215.36,5908.0,151.6842,151.9095,151.5786,151.6349,5908.0
2016-11-11 12:20:00,215.38,215.43,215.2,215.3,14745.0,151.649,151.6842,151.5223,151.5927,14745.0
2016-11-11 12:25:00,215.35,215.51,215.24,215.42,9895.0,151.6279,151.7406,151.5504,151.6772,9895.0
2016-11-11 12:30:00,215.45,215.62,215.31,215.38,11905.0,151.6983,151.818,151.5997,151.649,11905.0
2016-11-11 12:35:00,215.39,215.45,215.03,215.25,5419.0,151.6561,151.6983,151.4026,151.5575,5419.0
2016-11-11 12:40:00,215.21,215.21,214.85,214.85,1697.0,151.5293,151.5293,151.2758,151.2758,1697.0
2016-11-11 12:45:00,214.9,215.03,214.85,214.85,3020.0,151.3111,151.4026,151.2758,151.2758,3020.0
2016-11-11 12:50:00,214.87,215.2,214.87,214.92,4705.0,151.2899,151.5223,151.2899,151.3251,4705.0
2016-11-11 12:55:00,214.92,215.12,214.73,214.78,5558.0,151.3251,151.466,151.1914,151.2266,5558.0
2016-11-11 13:00:00,214.8,215.08,214.68,214.9,10384.0,151.2406,151.4378,151.1561,151.3111,10384.0
2016-11-11 13:05:00,214.94,214.94,214.51,214.7,5935.0,151.3392,151.3392,151.0365,151.1702,5935.0
2016-11-11 13:10:00,214.75,214.87,214.71,214.83,4400.0,151.2054,151.2899,151.1773,151.2618,4400.0
2016-11-11 13:15:00,214.72,214.8,214.52,214.52,6525.0,151.1843,151.2406,151.0435,151.0435,6525.0
2016-11-11 13:20:00,214.49,214.78,214.49,214.51,4851.0,151.0224,151.2266,151.0224,151.0365,4851.0
2016-11-11 13:25:00,214.69,214.75,214.41,214.41,4011.0,151.1632,151.2054,150.966,150.966,4011.0
2016-11-11 13:30:00,214.6,214.77,214.39,214.65,12667.0,151.0998,151.2195,150.952,151.135,12667.0
2016-11-11 13:35:00,214.59,214.93,214.57,214.7,5090.0,151.0928,151.3322,151.0787,151.1702,5090.0
2016-11-11 13:40:00,214.85,215.09,214.76,215.0,5203.0,151.2758,151.4448,151.2125,151.3815,5203.0
2016-11-11 13:45:00,214.99,215.22,214.99,215.01,46351.0,151.3744,151.5364,151.3744,151.3885,46351.0
2016-11-11 13:50:00,215.0,215.0,214.48,214.68,8456.0,151.3815,151.3815,151.0153,151.1561,8456.0
2016-11-11 13:55:00,214.7,214.7,214.17,214.17,6197.0,151.1702,151.1702,150.7971,150.7971,6197.0
2016-11-11 14:00:00,214.17,214.2,214.03,214.03,7349.0,150.7971,150.8182,150.6985,150.6985,7349.0
2016-11-11 14:05:00,214.04,214.25,213.96,214.17,33283.0,150.7055,150.8534,150.6492,150.7971,33283.0
2016-11-11 14:10:00,214.12,214.22,214.04,214.04,6587.0,150.7619,150.8323,150.7055,150.7055,6587.0
2016-11-11 14:15:00,214.04,214.05,213.5,213.66,8015.0,150.7055,150.7126,150.3253,150.438,8015.0
2016-11-11 14:20:00,213.68,213.83,213.55,213.65,9949.0,150.452,150.5577,150.3605,150.4309,9949.0
2016-11-11 14:25:00,213.62,213.82,213.6,213.63,11039.0,150.4098,150.5506,150.3957,150.4168,11039.0
2016-11-11 14:30:00,213.55,214.22,213.54,214.22,16131.0,150.3605,150.8323,150.3535,150.8323,16131.0
2016-11-11 14:35:00,214.33,214.61,214.22,214.34,8981.0,150.9097,151.1069,150.8323,150.9168,8981.0
2016-11-11 14:40:00,214.44,214.69,214.44,214.69,3475.0,150.9872,151.1632,150.9872,151.1632,3475.0
2016-11-11 14:45:00,214.71,214.71,214.43,214.63,4535.0,151.1773,151.1773,150.9801,151.1209,4535.0
2016-11-11 14:50:00,214.67,214.67,214.34,214.35,4100.0,151.1491,151.1491,150.9168,150.9238,4100.0
2016-11-11 14:55:00,214.25,214.35,214.11,214.12,15411.0,150.8534,150.9238,150.7548,150.7619,15411.0
2016-11-11 15:00:00,214.18,214.29,213.89,214.16,17381.0,150.8041,150.8815,150.5999,150.79,17381.0
2016-11-11 15:05:00,214.03,214.11,213.74,214.05,32077.0,150.6985,150.7548,150.4943,150.7126,32077.0
2016-11-11 15:10:00,214.12,214.29,213.98,214.11,17000.0,150.7619,150.8815,150.6633,150.7548,17000.0
2016-11-11 15:15:00,214.15,214.16,213.8,213.85,5096.0,150.783,150.79,150.5365,150.5717,5096.0
2016-11-11 15:20:00,213.87,213.96,213.82,213.89,9770.0,150.5858,150.6492,150.5506,150.5999,9770.0
2016-11-11 15:25:00,213.92,213.95,213.61,213.78,14574.0,150.621,150.6422,150.4028,150.5225,14574.0
2016-11-11 15:30:00,213.79,213.97,213.74,213.87,18156.0,150.5295,150.6562,150.4943,150.5858,18156.0
2016-11-11 15:35:00,213.86,213.89,213.43,213.6,19289.0,150.5788,150.5999,150.276,150.3957,19289.0
2016-11-11 15:40:00,213.62,213.86,213.58,213.86,25295.0,150.4098,150.5788,150.3816,150.5788,25295.0
2016-11-11 15:45:00,213.9,214.19,213.84,214.19,31750.0,150.607,150.8111,150.5647,150.8111,31750.0
2016-11-11 15:50:00,214.19,214.56,214.08,214.43,75548.0,150.8111,151.0717,150.7337,150.9801,75548.0
2016-11-11 15:55:00,214.43,214.5,214.11,214.11,30127.0,150.9801,151.0294,150.7548,150.7548,30127.0
2016-11-14 09:30:00,213.94,214.49,213.03,213.03,9501.0,150.6351,151.0224,149.9944,149.9944,9501.0
2016-11-14 09:35:00,213.34,213.34,212.32,212.98,4080.0,150.2127,150.2127,149.4945,149.9592,4080.0
2016-11-14 09:40:00,213.14,213.74,212.88,213.66,3895.0,150.0718,150.4943,149.8888,150.438,3895.0
2016-11-14 09:45:00,213.68,213.68,211.61,212.08,9583.0,150.452,150.452,148.9946,149.3255,9583.0
2016-11-14 09:50:00,212.05,212.05,210.9,211.54,12977.0,149.3044,149.3044,148.4947,148.9453,12977.0
2016-11-14 09:55:00,211.55,212.02,211.2,211.84,12730.0,148.9523,149.2832,148.7059,149.1565,12730.0
2016-11-14 10:00:00,212.07,212.2,211.2,211.21,18779.0,149.3184,149.41,148.7059,148.7129,18779.0
2016-11-14 10:05:00,211.22,211.22,210.41,210.61,6487.0,148.72,148.72,148.1496,148.2905,6487.0
2016-11-14 10:10:00,210.56,210.56,209.62,209.72,14098.0,148.2553,148.2553,147.5934,147.6638,14098.0
2016-11-14 10:15:00,209.71,210.03,209.44,209.45,7975.0,147.6568,147.8821,147.4667,147.4737,7975.0
2016-11-14 10:20:00,209.58,209.89,209.24,209.89,10191.0,147.5652,147.7835,147.3258,147.7835,10191.0
2016-11-14 10:25:00,209.95,210.41,209.62,210.11,7017.0,147.8258,148.1496,147.5934,147.9384,7017.0
2016-11-14 10:30:00,209.96,210.1,209.57,209.94,6548.0,147.8328,147.9314,147.5582,147.8187,6548.0
2016-11-14 10:35:00,209.78,209.96,209.55,209.56,10368.0,147.7061,147.8328,147.5441,147.5512,10368.0
2016-11-14 10:40:00,209.57,209.95,209.31,209.83,4567.0,147.5582,147.8258,147.3751,147.7413,4567.0
2016-11-14 10:45:00,209.68,209.82,209.01,209.01,4987.0,147.6356,147.7342,147.1639,147.1639,4987.0
2016-11-14 10:50:00,209.0,209.2,208.6,208.85,40410.0,147.1569,147.2977,146.8752,147.0512,40410.0
2016-11-14 10:55:00,208.86,209.48,208.64,209.48,9973.0,147.0583,147.4948,146.9034,147.4948,9973.0
2016-11-14 11:00:00,209.53,209.62,209.35,209.4,1700.0,147.53,147.5934,147.4033,147.4385,1700.0
2016-11-14 11:05:00,209.43,210.25,209.43,210.06,10618.0,147.4596,148.037,147.4596,147.9032,10618.0
2016-11-14 11:10:00,210.2,210.43,210.09,210.21,3100.0,148.0018,148.1637,147.9243,148.0088,3100.0
2016-11-14 11:15:00,210.31,210.56,210.1,210.26,7601.0,148.0792,148.2553,147.9314,148.044,7601.0
2016-11-14 11:20:00,210.17,210.22,209.86,209.89,13930.0,147.9807,148.0159,147.7624,147.7835,13930.0
2016-11-14 11:25:00,209.97,210.42,209.96,210.42,6171.0,147.8398,148.1567,147.8328,148.1567,6171.0
2016-11-14 11:30:00,210.28,210.42,210.21,210.24,31700.0,148.0581,148.1567,148.0088,148.0299,31700.0
2016-11-14 11:35:00,210.32,210.35,210.11,210.11,12672.0,148.0863,148.1074,147.9384,147.9384,12672.0
2016-11-14 11:40:00,210.19,210.61,210.05,210.42,37165.0,147.9947,148.2905,147.8962,148.1567,37165.0
2016-11-14 11:45:00,210.49,210.53,210.29,210.43,16829.0,148.206,148.2341,148.0652,148.1637,16829.0
2016-11-14 11:50:00,210.44,210.64,210.25,210.44,9413.0,148.1708,148.3116,148.037,148.1708,9413.0
2016-11-14 11:55:00,210.32,210.39,210.16,210.23,9676.0,148.0863,148.1356,147.9736,148.0229,9676.0
2016-11-14 12:00:00,210.29,210.76,210.19,210.76,10746.0,148.0652,148.3961,147.9947,148.3961,10746.0
2016-11-14 12:05:00,210.62,211.29,210.62,211.21,4340.0,148.2975,148.7693,148.2975,148.7129,4340.0
2016-11-14 12:10:00,211.18,211.69,211.18,211.61,5954.0,148.6918,149.0509,148.6918,148.9946,5954.0
2016-11-14 12:15:00,211.58,211.73,211.55,211.73,8401.0,148.9734,149.0791,148.9523,149.0791,8401.0
2016-11-14 12:20:00,211.65,212.79,211.65,212.69,5718.0,149.0227,149.8254,149.0227,149.755,5718.0
2016-11-14 12:25:00,212.79,213.12,212.47,212.92,7935.0,149.8254,150.0578,149.6001,149.9169,7935.0
2016-11-14 12:30:00,212.88,213.89,212.83,213.89,5024.0,149.8888,150.5999,149.8536,150.5999,5024.0
2016-11-14 12:35:00,213.72,214.26,213.38,214.07,4581.0,150.4802,150.8604,150.2408,150.7266,4581.0
2016-11-14 12:40:00,213.82,214.36,213.8,214.36,5292.0,150.5506,150.9308,150.5365,150.9308,5292.0
2016-11-14 12:45:00,214.49,215.26,214.29,215.04,6600.0,151.0224,151.5645,150.8815,151.4096,6600.0
2016-11-14 12:50:00,215.05,215.44,214.76,215.0,6620.0,151.4167,151.6913,151.2125,151.3815,6620.0
2016-11-14 12:55:00,215.04,215.45,215.04,215.32,7601.0,151.4096,151.6983,151.4096,151.6068,7601.0
2016-11-14 13:00:00,215.22,215.32,214.66,214.81,17655.0,151.5364,151.6068,151.1421,151.2477,17655.0
2016-11-14 13:05:00,214.63,214.74,214.23,214.69,6250.0,151.1209,151.1984,150.8393,151.1632,6250.0
2016-11-14 13:10:00,214.35,214.63,214.3,214.51,4108.0,150.9238,151.1209,150.8886,151.0365,4108.0
2016-11-14 13:15:00,214.41,214.86,213.79,214.08,13126.0,150.966,151.2829,150.5295,150.7337,13126.0
2016-11-14 13:20:00,214.02,214.13,213.59,213.59,4085.0,150.6914,150.7689,150.3887,150.3887,4085.0
2016-11-14 13:25:00,213.67,213.95,213.39,213.56,7200.0,150.445,150.6422,150.2479,150.3676,7200.0
2016-11-14 13:30:00,213.64,214.03,213.64,214.03,3222.0,150.4239,150.6985,150.4239,150.6985,3222.0
2016-11-14 13:35:00,214.13,214.54,214.12,214.47,5320.0,150.7689,151.0576,150.7619,151.0083,5320.0
2016-11-14 13:40:00,214.52,214.62,214.17,214.24,6800.0,151.0435,151.1139,150.7971,150.8463,6800.0
2016-11-14 13:45:00,214.17,214.5,214.05,214.5,4004.0,150.7971,151.0294,150.7126,151.0294,4004.0
2016-11-14 13:50:00,214.42,214.55,214.1,214.53,5100.0,150.9731,151.0646,150.7478,151.0505,5100.0
2016-11-14 13:55:00,214.62,214.67,214.24,214.37,7422.0,151.1139,151.1491,150.8463,150.9379,7422.0
2016-11-14 14:00:00,214.43,214.72,214.43,214.72,4109.0,150.9801,151.1843,150.9801,151.1843,4109.0
2016-11-14 14:05:00,214.67,215.49,214.67,215.24,3700.0,151.1491,151.7265,151.1491,151.5504,3700.0
2016-11-14 14:10:00,215.25,215.36,214.85,214.94,8830.0,151.5575,151.6349,151.2758,151.3392,8830.0
2016-11-14 14:15:00,214.9,215.38,214.9,215.38,3943.0,151.3111,151.649,151.3111,151.649,3943.0
2016-11-14 14:20:00,215.41,215.62,215.37,215.62,4947.0,151.6701,151.818,151.642,151.818,4947.0
2016-11-14 14:25:00,215.68,216.01,215.55,216.01,8873.0,151.8602,152.0926,151.7687,152.0926,8873.0
2016-11-14 14:30:00,216.12,216.6,215.97,216.51,7362.0,152.1701,152.508,152.0644,152.4447,7362.0
2016-11-14 14:35:00,216.4,216.52,216.3,216.31,5239.0,152.3672,152.4517,152.2968,152.3038,5239.0
2016-11-14 14:40:00,216.29,216.39,216.0,216.14,7193.0,152.2897,152.3602,152.0856,152.1841,7193.0
2016-11-14 14:45:00,216.23,216.59,216.03,216.56,5265.0,152.2475,152.501,152.1067,152.4799,5265.0
2016-11-14 14:50:00,216.41,216.85,216.29,216.74,15527.0,152.3742,152.684,152.2897,152.6066,15527.0
2016-11-14 14:55:00,216.7,217.19,216.7,216.86,9005.0,152.5784,152.9234,152.5784,152.6911,9005.0
2016-11-14 15:00:00,216.83,216.94,216.48,216.58,15709.0,152.67,152.7474,152.4235,152.4939,15709.0
2016-11-14 15:05:00,216.5,216.73,216.25,216.65,12645.0,152.4376,152.5996,152.2616,152.5432,12645.0
2016-11-14 15:10:00,216.71,217.15,216.64,217.07,13039.0,152.5855,152.8953,152.5362,152.8389,13039.0
2016-11-14 15:15:00,217.06,217.25,216.97,217.16,15221.0,152.8319,152.9657,152.7685,152.9023,15221.0
2016-11-14 15:20:00,217.13,217.33,217.07,217.19,16263.0,152.8812,153.022,152.8389,152.9234,16263.0
2016-11-14 15:25:00,217.19,217.19,216.96,217.05,8578.0,152.9234,152.9234,152.7615,152.8249,8578.0
2016-11-14 15:30:00,217.14,217.36,217.06,217.25,12398.0,152.8882,153.0431,152.8319,152.9657,12398.0
2016-11-14 15:35:00,217.3,217.3,216.54,216.64,27468.0,153.0009,153.0009,152.4658,152.5362,27468.0
2016-11-14 15:40:00,216.6,216.71,216.26,216.27,24970.0,152.508,152.5855,152.2686,152.2757,24970.0
2016-11-14 15:45:00,216.22,216.35,216.11,216.28,15371.0,152.2405,152.332,152.163,152.2827,15371.0
2016-11-14 15:50:00,216.34,216.46,216.14,216.43,20556.0,152.325,152.4094,152.1841,152.3883,20556.0
2016-11-14 15:55:00,216.41,216.69,216.26,216.55,50784.0,152.3742,152.5714,152.2686,152.4728,50784.0
2016-11-15 09:30:00,216.77,217.99,216.77,217.58,8033.0,152.6277,153.4867,152.6277,153.198,8033.0
2016-11-15 09:35:00,217.9,217.98,216.42,217.05,4970.0,153.4234,153.4797,152.3813,152.8249,4970.0
2016-11-15 09:40:00,217.4,218.15,217.06,217.55,8104.0,153.0713,153.5994,152.8319,153.1769,8104.0
2016-11-15 09:45:00,217.62,218.72,217.62,217.87,12838.0,153.2262,154.0007,153.2262,153.4022,12838.0
2016-11-15 09:50:00,217.88,218.12,217.41,217.56,17862.0,153.4093,153.5783,153.0783,153.184,17862.0
2016-11-15 09:55:00,217.54,218.0,217.22,217.37,13987.0,153.1699,153.4938,152.9446,153.0502,13987.0
2016-11-15 10:00:00,217.48,217.55,216.91,217.21,20169.0,153.1276,153.1769,152.7263,152.9375,20169.0
2016-11-15 10:05:00,217.21,217.55,217.1,217.18,17633.0,152.9375,153.1769,152.8601,152.9164,17633.0
2016-11-15 10:10:00,217.29,217.63,217.09,217.62,20297.0,152.9938,153.2332,152.853,153.2262,20297.0
2016-11-15 10:15:00,217.59,217.91,217.59,217.67,8905.0,153.2051,153.4304,153.2051,153.2614,8905.0
2016-11-15 10:20:00,217.61,218.25,217.61,218.17,4566.0,153.2192,153.6698,153.2192,153.6135,4566.0
2016-11-15 10:25:00,218.22,219.0,218.2,218.54,10520.0,153.6487,154.1979,153.6346,153.874,10520.0
2016-11-15 10:30:00,218.43,218.84,218.43,218.81,7801.0,153.7965,154.0852,153.7965,154.0641,7801.0
2016-11-15 10:35:00,218.84,219.22,218.76,218.93,10272.0,154.0852,154.3528,154.0289,154.1486,10272.0
2016-11-15 10:40:00,218.83,219.14,218.64,219.14,8811.0,154.0782,154.2964,153.9444,154.2964,8811.0
2016-11-15 10:45:00,218.93,219.05,218.44,218.45,5519.0,154.1486,154.2331,153.8036,153.8106,5519.0
2016-11-15 10:50:00,218.45,218.45,218.09,218.3,14548.0,153.8106,153.8106,153.5571,153.705,14548.0
2016-11-15 10:55:00,218.38,218.55,217.98,218.01,20226.0,153.7613,153.881,153.4797,153.5008,20226.0
2016-11-15 11:00:00,217.98,217.98,217.18,217.21,6862.0,153.4797,153.4797,152.9164,152.9375,6862.0
2016-11-15 11:05:00,217.05,217.05,216.05,216.4,11231.0,152.8249,152.8249,152.1208,152.3672,11231.0
2016-11-15 11:10:00,216.26,216.71,216.23,216.71,6442.0,152.2686,152.5855,152.2475,152.5855,6442.0
2016-11-15 11:15:00,216.76,216.99,216.47,216.55,18104.0,152.6207,152.7826,152.4165,152.4728,18104.0
2016-11-15 11:20:00,216.54,216.64,214.93,214.93,20774.0,152.4658,152.5362,151.3322,151.3322,20774.0
2016-11-15 11:25:00,215.08,215.7,215.08,215.26,12341.0,151.4378,151.8743,151.4378,151.5645,12341.0
2016-11-15 11:30:00,215.26,215.29,214.61,214.61,7669.0,151.5645,151.5856,151.1069,151.1069,7669.0
2016-11-15 11:35:00,214.67,214.72,214.0,214.21,5384.0,151.1491,151.1843,150.6774,150.8252,5384.0
2016-11-15 11:40:00,214.1,214.5,213.95,214.5,12324.0,150.7478,151.0294,150.6422,151.0294,12324.0
2016-11-15 11:45:00,214.31,214.4,213.78,213.89,10400.0,150.8956,150.959,150.5225,150.5999,10400.0
2016-11-15 11:50:00,213.93,214.16,213.86,214.16,16522.0,150.6281,150.79,150.5788,150.79,16522.0
2016-11-15 11:55:00,214.23,214.47,213.81,213.81,46421.0,150.8393,151.0083,150.5436,150.5436,46421.0
2016-11-15 12:00:00,213.82,214.17,213.82,214.11,8706.0,150.5506,150.7971,150.5506,150.7548,8706.0
2016-11-15 12:05:00,214.11,214.7,213.94,214.55,10588.0,150.7548,151.1702,150.6351,151.0646,10588.0
2016-11-15 12:10:00,214.54,214.7,214.44,214.44,12716.0,151.0576,151.1702,150.9872,150.9872,12716.0
2016-11-15 12:15:00,214.41,214.41,214.17,214.17,4600.0,150.966,150.966,150.7971,150.7971,4600.0
2016-11-15 12:20:00,214.17,214.22,213.71,213.71,18544.0,150.7971,150.8323,150.4732,150.4732,18544.0
2016-11-15 12:25:00,213.72,213.72,213.28,213.3,7306.0,150.4802,150.4802,150.1704,150.1845,7306.0
2016-11-15 12:30:00,213.31,213.76,213.31,213.54,3550.0,150.1915,150.5084,150.1915,150.3535,3550.0
2016-11-15 12:35:00,213.54,213.54,213.12,213.22,8270.0,150.3535,150.3535,150.0578,150.1282,8270.0
2016-11-15 12:40:00,213.15,213.2,212.83,212.83,5415.0,150.0789,150.1141,149.8536,149.8536,5415.0
2016-11-15 12:45:00,212.89,213.15,212.88,213.05,7320.0,149.8958,150.0789,149.8888,150.0085,7320.0
2016-11-15 12:50:00,213.13,213.49,213.13,213.42,6700.0,150.0648,150.3183,150.0648,150.269,6700.0
2016-11-15 12:55:00,213.43,213.87,213.43,213.66,3349.0,150.276,150.5858,150.276,150.438,3349.0
2016-11-15 13:00:00,213.65,213.8,213.56,213.56,8600.0,150.4309,150.5365,150.3676,150.3676,8600.0
2016-11-15 13:05:00,213.53,214.14,213.53,214.14,7366.0,150.3464,150.7759,150.3464,150.7759,7366.0
2016-11-15 13:10:00,214.03,214.23,213.78,213.85,11200.0,150.6985,150.8393,150.5225,150.5717,11200.0
2016-11-15 13:15:00,213.86,214.39,213.85,214.39,6453.0,150.5788,150.952,150.5717,150.952,6453.0
2016-11-15 13:20:00,214.25,214.6,214.16,214.48,5900.0,150.8534,151.0998,150.79,151.0153,5900.0
2016-11-15 13:25:00,214.21,214.37,214.16,214.35,5389.0,150.8252,150.9379,150.79,150.9238,5389.0
2016-11-15 13:30:00,214.36,214.49,214.3,214.3,2507.0,150.9308,151.0224,150.8886,150.8886,2507.0
2016-11-15 13:35:00,214.14,214.19,213.87,214.05,3825.0,150.7759,150.8111,150.5858,150.7126,3825.0
2016-11-15 13:40:00,214.01,214.31,213.93,214.17,4432.0,150.6844,150.8956,150.6281,150.7971,4432.0
2016-11-15 13:45:00,214.17,214.17,213.75,213.81,3950.0,150.7971,150.7971,150.5013,150.5436,3950.0
2016-11-15 13:50:00,213.83,214.05,213.37,213.37,9900.0,150.5577,150.7126,150.2338,150.2338,9900.0
2016-11-15 13:55:00,213.34,213.38,213.05,213.29,7330.0,150.2127,150.2408,150.0085,150.1774,7330.0
2016-11-15 14:00:00,213.21,213.28,212.5,212.59,12138.0,150.1211,150.1704,149.6212,149.6846,12138.0
2016-11-15 14:05:00,212.51,212.52,211.78,211.99,18082.0,149.6283,149.6353,149.1143,149.2621,18082.0
2016-11-15 14:10:00,211.97,212.01,211.55,211.55,10620.0,149.248,149.2762,148.9523,148.9523,10620.0
2016-11-15 14:15:00,211.55,211.65,211.41,211.43,5668.0,148.9523,149.0227,148.8537,148.8678,5668.0
2016-11-15 14:20:00,211.42,211.81,211.41,211.77,7287.0,148.8608,149.1354,148.8537,149.1072,7287.0
2016-11-15 14:25:00,211.8,211.89,211.74,211.89,4103.0,149.1283,149.1917,149.0861,149.1917,4103.0
2016-11-15 14:30:00,212.0,212.12,211.86,211.86,4101.0,149.2692,149.3537,149.1706,149.1706,4101.0
2016-11-15 14:35:00,211.86,211.86,211.58,211.7,6404.0,149.1706,149.1706,148.9734,149.0579,6404.0
2016-11-15 14:40:00,211.72,212.0,211.61,211.71,3000.0,149.072,149.2692,148.9946,149.065,3000.0
2016-11-15 14:45:00,211.62,211.63,211.42,211.42,3549.0,149.0016,149.0086,148.8608,148.8608,3549.0
2016-11-15 14:50:00,211.5,211.66,211.44,211.61,5872.0,148.9171,149.0298,148.8749,148.9946,5872.0
2016-11-15 14:55:00,211.66,211.66,211.46,211.47,1500.0,149.0298,149.0298,148.8889,148.896,1500.0
2016-11-15 15:00:00,211.43,211.73,211.34,211.68,5337.0,148.8678,149.0791,148.8045,149.0438,5337.0
2016-11-15 15:05:00,211.66,211.72,211.58,211.72,6086.0,149.0298,149.072,148.9734,149.072,6086.0
2016-11-15 15:10:00,211.72,211.93,211.7,211.93,4400.0,149.072,149.2199,149.0579,149.2199,4400.0
2016-11-15 15:15:00,212.03,212.28,212.03,212.08,5396.0,149.2903,149.4663,149.2903,149.3255,5396.0
2016-11-15 15:20:00,212.14,212.37,212.0,212.37,13876.0,149.3677,149.5297,149.2692,149.5297,13876.0
2016-11-15 15:25:00,212.33,212.58,212.32,212.45,5464.0,149.5015,149.6775,149.4945,149.586,5464.0
2016-11-15 15:30:00,212.45,212.45,212.08,212.12,16949.0,149.586,149.586,149.3255,149.3537,16949.0
2016-11-15 15:35:00,212.08,212.4,212.05,212.4,8700.0,149.3255,149.5508,149.3044,149.5508,8700.0
2016-11-15 15:40:00,212.41,212.5,212.07,212.13,14076.0,149.5578,149.6212,149.3184,149.3607,14076.0
2016-11-15 15:45:00,212.13,212.33,212.05,212.33,24276.0,149.3607,149.5015,149.3044,149.5015,24276.0
2016-11-15 15:50:00,212.25,212.27,212.13,212.27,23062.0,149.4452,149.4593,149.3607,149.4593,23062.0
2016-11-15 15:55:00,212.31,212.35,212.02,212.2,61426.0,149.4874,149.5156,149.2832,149.41,61426.0
2016-11-16 09:30:00,211.88,212.12,211.22,211.86,13155.0,149.1847,149.3537,148.72,149.1706,13155.0
2016-11-16 09:35:00,211.19,211.19,209.52,209.99,10439.0,148.6988,148.6988,147.523,147.8539,10439.0
2016-11-16 09:40:00,209.77,210.19,209.44,209.95,16977.0,147.699,147.9947,147.4667,147.8258,16977.0
2016-11-16 09:45:00,209.79,211.07,209.52,210.63,28128.0,147.7131,148.6143,147.523,148.3045,28128.0
2016-11-16 09:50:00,211.08,211.22,210.01,210.01,9377.0,148.6214,148.72,147.868,147.868,9377.0
2016-11-16 09:55:00,209.98,210.34,209.83,210.05,3852.0,147.8469,148.1004,147.7413,147.8962,3852.0
2016-11-16 10:00:00,210.03,210.95,209.86,210.65,6812.0,147.8821,148.5299,147.7624,148.3186,6812.0
2016-11-16 10:05:00,210.4,210.57,208.77,208.77,7446.0,148.1426,148.2623,146.9949,146.9949,7446.0
2016-11-16 10:10:00,208.98,209.63,208.77,209.29,8709.0,147.1428,147.6004,146.9949,147.3611,8709.0
2016-11-16 10:15:00,209.36,209.36,208.33,208.33,6201.0,147.4103,147.4103,146.6851,146.6851,6201.0
2016-11-16 10:20:00,208.33,208.48,207.79,208.13,12536.0,146.6851,146.7907,146.3049,146.5443,12536.0
2016-11-16 10:25:00,208.5,208.58,207.76,207.76,6920.0,146.8048,146.8611,146.2838,146.2838,6920.0
2016-11-16 10:30:00,208.15,208.25,207.46,207.85,6998.0,146.5584,146.6288,146.0725,146.3471,6998.0
2016-11-16 10:35:00,207.8,207.83,207.26,207.47,9724.0,146.3119,146.3331,145.9317,146.0796,9724.0
2016-11-16 10:40:00,207.47,207.66,206.81,207.03,7729.0,146.0796,146.2134,145.6149,145.7698,7729.0
2016-11-16 10:45:00,207.05,207.62,207.03,207.43,9607.0,145.7839,146.1852,145.7698,146.0514,9607.0
2016-11-16 10:50:00,207.56,207.85,207.39,207.79,2507.0,146.143,146.3471,146.0233,146.3049,2507.0
2016-11-16 10:55:00,208.07,208.61,207.94,208.3,9485.0,146.502,146.8823,146.4105,146.664,9485.0
2016-11-16 11:00:00,208.22,208.32,208.18,208.29,900.0,146.6077,146.6781,146.5795,146.657,900.0
2016-11-16 11:05:00,208.03,208.27,207.8,207.8,5773.0,146.4739,146.6429,146.3119,146.3119,5773.0
2016-11-16 11:10:00,207.92,208.07,207.5,207.61,5455.0,146.3964,146.502,146.1007,146.1782,5455.0
2016-11-16 11:15:00,207.68,208.21,207.57,208.07,9326.0,146.2274,146.6006,146.15,146.502,9326.0
2016-11-16 11:20:00,208.02,208.18,207.85,207.92,2372.0,146.4668,146.5795,146.3471,146.3964,2372.0
2016-11-16 11:25:00,207.88,208.42,207.58,208.11,12352.0,146.3683,146.7485,146.157,146.5302,12352.0
2016-11-16 11:30:00,208.27,208.37,207.98,208.23,8987.0,146.6429,146.7133,146.4387,146.6147,8987.0
2016-11-16 11:35:00,208.32,208.54,208.2,208.2,4000.0,146.6781,146.833,146.5936,146.5936,4000.0
2016-11-16 11:40:00,208.18,208.18,207.91,207.92,4700.0,146.5795,146.5795,146.3894,146.3964,4700.0
2016-11-16 11:45:00,207.92,208.48,207.92,208.4,6450.0,146.3964,146.7907,146.3964,146.7344,6450.0
2016-11-16 11:50:00,208.25,208.25,207.5,207.59,5424.0,146.6288,146.6288,146.1007,146.1641,5424.0
2016-11-16 11:55:00,207.84,208.04,207.62,207.8,5700.0,146.3401,146.4809,146.1852,146.3119,5700.0
2016-11-16 12:00:00,207.76,208.18,207.59,208.18,8862.0,146.2838,146.5795,146.1641,146.5795,8862.0
2016-11-16 12:05:00,207.99,208.13,207.71,207.72,3640.0,146.4457,146.5443,146.2486,146.2556,3640.0
2016-11-16 12:10:00,207.91,208.22,207.91,207.98,4540.0,146.3894,146.6077,146.3894,146.4387,4540.0
2016-11-16 12:15:00,208.09,208.19,207.96,208.06,6196.0,146.5161,146.5865,146.4246,146.495,6196.0
2016-11-16 12:20:00,208.07,208.19,207.93,208.0,3253.0,146.502,146.5865,146.4035,146.4528,3253.0
2016-11-16 12:25:00,208.03,208.03,207.71,207.71,3530.0,146.4739,146.4739,146.2486,146.2486,3530.0
2016-11-16 12:30:00,207.69,207.88,207.58,207.81,4884.0,146.2345,146.3683,146.157,146.319,4884.0
2016-11-16 12:35:00,207.76,207.95,207.51,207.51,10951.0,146.2838,146.4176,146.1078,146.1078,10951.0
2016-11-16 12:40:00,207.46,207.81,207.45,207.71,4905.0,146.0725,146.319,146.0655,146.2486,4905.0
2016-11-16 12:45:00,207.74,207.81,207.61,207.73,3301.0,146.2697,146.319,146.1782,146.2627,3301.0
2016-11-16 12:50:00,207.74,207.9,207.63,207.74,2503.0,146.2697,146.3824,146.1922,146.2697,2503.0
2016-11-16 12:55:00,207.75,207.78,207.44,207.55,2600.0,146.2767,146.2979,146.0585,146.1359,2600.0
2016-11-16 13:00:00,207.4,207.53,207.37,207.44,2300.0,146.0303,146.1218,146.0092,146.0585,2300.0
2016-11-16 13:05:00,207.45,207.56,207.36,207.49,3583.0,146.0655,146.143,146.0021,146.0937,3583.0
2016-11-16 13:10:00,207.43,207.56,207.39,207.47,1200.0,146.0514,146.143,146.0233,146.0796,1200.0
2016-11-16 13:15:00,207.43,207.81,207.32,207.81,3865.0,146.0514,146.319,145.974,146.319,3865.0
2016-11-16 13:20:00,207.82,208.25,207.82,208.14,2600.0,146.326,146.6288,146.326,146.5513,2600.0
2016-11-16 13:25:00,208.29,208.41,208.27,208.34,930.0,146.657,146.7414,146.6429,146.6922,930.0
2016-11-16 13:30:00,208.41,208.58,208.39,208.5,3784.0,146.7414,146.8611,146.7274,146.8048,3784.0
2016-11-16 13:35:00,208.51,208.54,208.35,208.43,2400.0,146.8119,146.833,146.6992,146.7555,2400.0
2016-11-16 13:40:00,208.46,208.57,208.29,208.53,3706.0,146.7766,146.8541,146.657,146.8259,3706.0
2016-11-16 13:45:00,208.5,208.52,208.11,208.11,3244.0,146.8048,146.8189,146.5302,146.5302,3244.0
2016-11-16 13:50:00,208.07,208.11,207.38,207.5,6401.0,146.502,146.5302,146.0162,146.1007,6401.0
2016-11-16 13:55:00,207.42,207.76,207.4,207.76,3982.0,146.0444,146.2838,146.0303,146.2838,3982.0
2016-11-16 14:00:00,207.75,208.15,207.75,207.8,6528.0,146.2767,146.5584,146.2767,146.3119,6528.0
2016-11-16 14:05:00,207.79,208.15,207.76,208.15,4596.0,146.3049,146.5584,146.2838,146.5584,4596.0
2016-11-16 14:10:00,208.15,208.15,207.85,207.95,4355.0,146.5584,146.5584,146.3471,146.4176,4355.0
2016-11-16 14:15:00,207.95,207.95,207.66,207.7,4775.0,146.4176,146.4176,146.2134,146.2415,4775.0
2016-11-16 14:20:00,207.6,207.68,207.54,207.54,2166.0,146.1711,146.2274,146.1289,146.1289,2166.0
2016-11-16 14:25:00,207.65,208.13,207.61,208.11,6200.0,146.2063,146.5443,146.1782,146.5302,6200.0
2016-11-16 14:30:00,208.06,208.17,207.95,207.99,6039.0,146.495,146.5725,146.4176,146.4457,6039.0
2016-11-16 14:35:00,207.92,208.04,207.89,208.04,7100.0,146.3964,146.4809,146.3753,146.4809,7100.0
2016-11-16 14:40:00,208.02,208.06,207.77,207.77,4916.0,146.4668,146.495,146.2908,146.2908,4916.0
2016-11-16 14:45:00,207.84,208.0,207.8,207.96,5884.0,146.3401,146.4528,146.3119,146.4246,5884.0
2016-11-16 14:50:00,207.93,208.15,207.93,207.95,7884.0,146.4035,146.5584,146.4035,146.4176,7884.0
2016-11-16 14:55:00,207.98,208.0,207.87,207.96,4434.0,146.4387,146.4528,146.3612,146.4246,4434.0
2016-11-16 15:00:00,207.91,207.95,207.83,207.95,5900.0,146.3894,146.4176,146.3331,146.4176,5900.0
2016-11-16 15:05:00,207.95,208.24,207.95,208.1,13093.0,146.4176,146.6217,146.4176,146.5232,13093.0
2016-11-16 15:10:00,208.05,208.14,207.83,207.83,10747.0,146.488,146.5513,146.3331,146.3331,10747.0
2016-11-16 15:15:00,207.87,208.02,207.8,207.96,5050.0,146.3612,146.4668,146.3119,146.4246,5050.0
2016-11-16 15:20:00,207.93,207.98,207.74,207.76,4058.0,146.4035,146.4387,146.2697,146.2838,4058.0
2016-11-16 15:25:00,207.81,208.25,207.75,208.23,13470.0,146.319,146.6288,146.2767,146.6147,13470.0
2016-11-16 15:30:00,208.19,208.2,207.87,207.87,6767.0,146.5865,146.5936,146.3612,146.3612,6767.0
2016-11-16 15:35:00,207.89,208.08,207.88,208.0,19517.0,146.3753,146.5091,146.3683,146.4528,19517.0
2016-11-16 15:40:00,208.0,208.51,207.9,208.42,15010.0,146.4528,146.8119,146.3824,146.7485,15010.0
2016-11-16 15:45:00,208.46,208.47,208.26,208.29,22052.0,146.7766,146.7837,146.6358,146.657,22052.0
2016-11-16 15:50:00,208.3,208.33,208.09,208.33,28832.0,146.664,146.6851,146.5161,146.6851,28832.0
2016-11-16 15:55:00,208.31,208.58,208.2,208.31,31885.0,146.671,146.8611,146.5936,146.671,31885.0
2016-11-17 09:30:00,208.59,209.03,208.08,208.3,15644.0,146.8682,147.178,146.5091,146.664,15644.0
2016-11-17 09:35:00,208.34,208.73,207.9,208.14,4000.0,146.6922,146.9668,146.3824,146.5513,4000.0
2016-11-17 09:40:00,208.6,208.6,207.5,207.63,4000.0,146.8752,146.8752,146.1007,146.1922,4000.0
2016-11-17 09:45:00,207.55,208.06,207.31,207.46,5898.0,146.1359,146.495,145.9669,146.0725,5898.0
2016-11-17 09:50:00,207.44,207.62,206.51,206.78,12500.0,146.0585,146.1852,145.4037,145.5938,12500.0
2016-11-17 09:55:00,206.76,207.07,206.5,206.62,13203.0,145.5797,145.7979,145.3966,145.4811,13203.0
2016-11-17 10:00:00,206.57,206.98,206.42,206.85,6510.0,145.4459,145.7346,145.3403,145.643,6510.0
2016-11-17 10:05:00,206.71,207.0,206.44,206.97,7135.0,145.5445,145.7487,145.3544,145.7275,7135.0
2016-11-17 10:10:00,206.94,207.21,206.88,207.21,3400.0,145.7064,145.8965,145.6642,145.8965,3400.0
2016-11-17 10:15:00,207.3,207.36,206.96,207.19,4719.0,145.9599,146.0021,145.7205,145.8824,4719.0
2016-11-17 10:20:00,207.16,207.51,207.08,207.31,7362.0,145.8613,146.1078,145.805,145.9669,7362.0
2016-11-17 10:25:00,207.34,207.35,207.13,207.13,3100.0,145.9881,145.9951,145.8402,145.8402,3100.0
2016-11-17 10:30:00,207.29,207.48,207.1,207.48,1594.0,145.9529,146.0866,145.8191,146.0866,1594.0
2016-11-17 10:35:00,207.77,207.87,207.54,207.66,4957.0,146.2908,146.3612,146.1289,146.2134,4957.0
2016-11-17 10:40:00,207.59,207.85,207.54,207.82,2160.0,146.1641,146.3471,146.1289,146.326,2160.0
2016-11-17 10:45:00,207.74,207.87,207.4,207.41,2100.0,146.2697,146.3612,146.0303,146.0373,2100.0
2016-11-17 10:50:00,207.43,207.56,207.04,207.2,7568.0,146.0514,146.143,145.7768,145.8895,7568.0
2016-11-17 10:55:00,207.26,207.56,207.08,207.08,4707.0,145.9317,146.143,145.805,145.805,4707.0
2016-11-17 11:00:00,207.05,207.33,206.76,206.8,8246.0,145.7839,145.981,145.5797,145.6078,8246.0
2016-11-17 11:05:00,206.92,206.95,206.61,206.65,8310.0,145.6923,145.7135,145.4741,145.5022,8310.0
2016-11-17 11:10:00,206.7,207.07,206.63,206.63,5600.0,145.5374,145.7979,145.4881,145.4881,5600.0
2016-11-17 11:15:00,206.6,206.85,206.53,206.82,2600.0,145.467,145.643,145.4177,145.6219,2600.0
2016-11-17 11:20:00,206.87,207.16,206.73,207.03,4400.0,145.6571,145.8613,145.5586,145.7698,4400.0
2016-11-17 11:25:00,207.01,207.16,206.96,207.08,2400.0,145.7557,145.8613,145.7205,145.805,2400.0
2016-11-17 11:30:00,207.03,207.03,206.79,206.88,3302.0,145.7698,145.7698,145.6008,145.6642,3302.0
2016-11-17 11:35:00,206.88,206.9,206.81,206.81,1157.0,145.6642,145.6783,145.6149,145.6149,1157.0
2016-11-17 11:40:00,206.76,206.82,206.57,206.58,4386.0,145.5797,145.6219,145.4459,145.4529,4386.0
2016-11-17 11:45:00,206.66,206.8,206.56,206.56,3715.0,145.5093,145.6078,145.4389,145.4389,3715.0
2016-11-17 11:50:00,206.51,206.63,206.31,206.31,3423.0,145.4037,145.4881,145.2628,145.2628,3423.0
2016-11-17 11:55:00,206.45,206.57,206.45,206.5,1300.0,145.3614,145.4459,145.3614,145.3966,1300.0
2016-11-17 12:00:00,206.37,206.55,206.37,206.45,5308.0,145.3051,145.4318,145.3051,145.3614,5308.0
2016-11-17 12:05:00,206.54,206.74,206.49,206.58,2597.0,145.4248,145.5656,145.3896,145.4529,2597.0
2016-11-17 12:10:00,206.57,206.58,206.41,206.56,3616.0,145.4459,145.4529,145.3332,145.4389,3616.0
2016-11-17 12:15:00,206.67,206.67,206.45,206.45,4025.0,145.5163,145.5163,145.3614,145.3614,4025.0
2016-11-17 12:20:00,206.51,206.55,206.39,206.39,2200.0,145.4037,145.4318,145.3192,145.3192,2200.0
2016-11-17 12:25:00,206.39,206.42,206.32,206.37,1600.0,145.3192,145.3403,145.2699,145.3051,1600.0
2016-11-17 12:30:00,206.56,206.66,206.41,206.53,1600.0,145.4389,145.5093,145.3332,145.4177,1600.0
2016-11-17 12:35:00,206.63,206.7,206.59,206.7,1000.0,145.4881,145.5374,145.46,145.5374,1000.0
2016-11-17 12:40:00,206.54,206.54,206.21,206.25,3629.0,145.4248,145.4248,145.1924,145.2206,3629.0
2016-11-17 12:45:00,206.32,206.37,206.05,206.05,2800.0,145.2699,145.3051,145.0798,145.0798,2800.0
2016-11-17 12:50:00,206.01,206.02,205.86,205.97,3000.0,145.0516,145.0586,144.946,145.0234,3000.0
2016-11-17 12:55:00,205.98,206.13,205.98,206.07,4330.0,145.0305,145.1361,145.0305,145.0938,4330.0
2016-11-17 13:00:00,206.08,206.17,206.03,206.12,2378.0,145.1009,145.1643,145.0657,145.1291,2378.0
2016-11-17 13:05:00,206.07,206.12,205.75,205.75,2348.0,145.0938,145.1291,144.8685,144.8685,2348.0
2016-11-17 13:10:00,205.72,205.89,205.67,205.87,4285.0,144.8474,144.9671,144.8122,144.953,4285.0
2016-11-17 13:15:00,205.85,205.92,205.75,205.88,3928.0,144.9389,144.9882,144.8685,144.9601,3928.0
2016-11-17 13:20:00,205.97,206.03,205.89,206.03,1721.0,145.0234,145.0657,144.9671,145.0657,1721.0
2016-11-17 13:25:00,205.96,206.03,205.94,205.95,2004.0,145.0164,145.0657,145.0023,145.0094,2004.0
2016-11-17 13:30:00,205.91,205.94,205.7,205.7,2800.0,144.9812,145.0023,144.8333,144.8333,2800.0
2016-11-17 13:35:00,205.56,205.56,205.44,205.56,3400.0,144.7348,144.7348,144.6503,144.7348,3400.0
2016-11-17 13:40:00,205.68,205.7,205.45,205.45,3500.0,144.8193,144.8333,144.6573,144.6573,3500.0
2016-11-17 13:45:00,205.45,205.46,205.38,205.46,3500.0,144.6573,144.6643,144.608,144.6643,3500.0
2016-11-17 13:50:00,205.49,205.49,205.2,205.46,3400.0,144.6855,144.6855,144.4813,144.6643,3400.0
2016-11-17 13:55:00,205.47,205.6,205.35,205.55,2768.0,144.6714,144.7629,144.5869,144.7277,2768.0
2016-11-17 14:00:00,205.67,205.67,205.43,205.56,2958.0,144.8122,144.8122,144.6432,144.7348,2958.0
2016-11-17 14:05:00,205.59,206.09,205.58,206.06,2650.0,144.7559,145.1079,144.7488,145.0868,2650.0
2016-11-17 14:10:00,205.99,206.0,205.72,205.85,23000.0,145.0375,145.0446,144.8474,144.9389,23000.0
2016-11-17 14:15:00,205.95,206.0,205.78,205.92,3320.0,145.0094,145.0446,144.8897,144.9882,3320.0
2016-11-17 14:20:00,205.84,205.97,205.71,205.71,2864.0,144.9319,145.0234,144.8404,144.8404,2864.0
2016-11-17 14:25:00,205.67,205.81,205.61,205.62,2080.0,144.8122,144.9108,144.77,144.777,2080.0
2016-11-17 14:30:00,205.72,205.82,205.43,205.47,3017.0,144.8474,144.9178,144.6432,144.6714,3017.0
2016-11-17 14:35:00,205.51,205.66,205.48,205.57,4006.0,144.6996,144.8052,144.6784,144.7418,4006.0
2016-11-17 14:40:00,205.52,205.52,205.35,205.52,2200.0,144.7066,144.7066,144.5869,144.7066,2200.0
2016-11-17 14:45:00,205.26,205.43,205.15,205.24,3603.0,144.5235,144.6432,144.4461,144.5094,3603.0
2016-11-17 14:50:00,205.21,205.21,204.89,204.89,5677.0,144.4883,144.4883,144.263,144.263,5677.0
2016-11-17 14:55:00,204.88,205.02,204.73,204.75,5101.0,144.256,144.3545,144.1504,144.1644,5101.0
2016-11-17 15:00:00,204.74,204.77,204.41,204.42,5500.0,144.1574,144.1785,143.925,143.9321,5500.0
2016-11-17 15:05:00,204.39,204.55,204.31,204.52,3554.0,143.911,144.0236,143.8546,144.0025,3554.0
2016-11-17 15:10:00,204.59,204.73,204.56,204.7,3925.0,144.0518,144.1504,144.0307,144.1292,3925.0
2016-11-17 15:15:00,204.77,204.89,204.66,204.67,4548.0,144.1785,144.263,144.1011,144.1081,4548.0
2016-11-17 15:20:00,204.63,204.75,204.5,204.5,6463.0,144.0799,144.1644,143.9884,143.9884,6463.0
2016-11-17 15:25:00,204.57,204.74,204.51,204.65,3875.0,144.0377,144.1574,143.9955,144.094,3875.0
2016-11-17 15:30:00,204.67,204.74,204.56,204.59,6466.0,144.1081,144.1574,144.0307,144.0518,6466.0
2016-11-17 15:35:00,204.67,204.84,204.59,204.73,12338.0,144.1081,144.2278,144.0518,144.1504,12338.0
2016-11-17 15:40:00,204.73,205.01,204.69,205.01,6657.0,144.1504,144.3475,144.1222,144.3475,6657.0
2016-11-17 15:45:00,204.94,205.03,204.84,204.91,13369.0,144.2982,144.3616,144.2278,144.2771,13369.0
2016-11-17 15:50:00,204.92,204.93,204.54,204.59,14735.0,144.2841,144.2912,144.0166,144.0518,14735.0
2016-11-17 15:55:00,204.57,204.7,204.47,204.7,19534.0,144.0377,144.1292,143.9673,144.1292,19534.0
2016-11-18 09:30:00,204.55,206.18,204.46,205.36,43961.0,144.0236,145.1713,143.9602,144.5939,43961.0
2016-11-18 09:35:00,205.5,205.78,204.86,204.9,7400.0,144.6925,144.8897,144.2419,144.2701,7400.0
2016-11-18 09:40:00,204.96,205.24,204.62,204.87,5066.0,144.3123,144.5094,144.0729,144.2489,5066.0
2016-11-18 09:45:00,204.43,204.82,203.76,204.25,13548.0,143.9391,144.2137,143.4674,143.8124,13548.0
2016-11-18 09:50:00,204.24,204.45,203.92,204.25,14766.0,143.8053,143.9532,143.58,143.8124,14766.0
2016-11-18 09:55:00,204.1,204.19,204.0,204.07,4605.0,143.7068,143.7701,143.6364,143.6856,4605.0
2016-11-18 10:00:00,204.13,204.43,203.8,203.82,7749.0,143.7279,143.9391,143.4955,143.5096,7749.0
2016-11-18 10:05:00,203.92,204.2,203.88,204.06,3161.0,143.58,143.7772,143.5519,143.6786,3161.0
2016-11-18 10:10:00,203.92,204.26,203.84,204.13,4000.0,143.58,143.8194,143.5237,143.7279,4000.0
2016-11-18 10:15:00,204.2,204.4,204.01,204.01,7696.0,143.7772,143.918,143.6434,143.6434,7696.0
2016-11-18 10:20:00,204.04,204.17,203.8,204.11,6951.0,143.6645,143.7561,143.4955,143.7138,6951.0
2016-11-18 10:25:00,204.09,204.11,203.6,203.61,2784.0,143.6997,143.7138,143.3547,143.3618,2784.0
2016-11-18 10:30:00,203.73,203.74,202.91,203.32,16080.0,143.4463,143.4533,142.8689,143.1576,16080.0
2016-11-18 10:35:00,203.28,203.6,202.93,202.96,23178.0,143.1294,143.3547,142.883,142.9041,23178.0
2016-11-18 10:40:00,202.94,203.13,202.77,202.8,3369.0,142.89,143.0238,142.7703,142.7914,3369.0
2016-11-18 10:45:00,202.93,202.93,202.44,202.53,3000.0,142.883,142.883,142.538,142.6013,3000.0
2016-11-18 10:50:00,202.46,202.84,202.46,202.84,8092.0,142.552,142.8196,142.552,142.8196,8092.0
2016-11-18 10:55:00,202.73,203.33,202.67,202.68,9318.0,142.7422,143.1646,142.6999,142.707,9318.0
2016-11-18 11:00:00,202.64,202.7,202.35,202.49,4530.0,142.6788,142.721,142.4746,142.5732,4530.0
2016-11-18 11:05:00,202.39,202.84,202.39,202.83,6569.0,142.5028,142.8196,142.5028,142.8126,6569.0
2016-11-18 11:10:00,202.78,202.97,202.55,202.93,4800.0,142.7774,142.9111,142.6154,142.883,4800.0
2016-11-18 11:15:00,202.93,202.95,202.73,202.84,27507.0,142.883,142.8971,142.7422,142.8196,27507.0
2016-11-18 11:20:00,202.9,203.27,202.83,203.15,13700.0,142.8619,143.1224,142.8126,143.0379,13700.0
2016-11-18 11:25:00,203.15,203.26,203.08,203.21,7118.0,143.0379,143.1153,142.9886,143.0801,7118.0
2016-11-18 11:30:00,203.05,203.16,202.75,202.76,3420.0,142.9675,143.0449,142.7562,142.7633,3420.0
2016-11-18 11:35:00,202.69,203.05,202.68,203.05,5905.0,142.714,142.9675,142.707,142.9675,5905.0
2016-11-18 11:40:00,202.99,203.22,202.51,202.51,4164.0,142.9252,143.0872,142.5873,142.5873,4164.0
2016-11-18 11:45:00,202.55,202.62,202.07,202.07,11273.0,142.6154,142.6647,142.2774,142.2774,11273.0
2016-11-18 11:50:00,202.04,202.1,201.78,202.0,17873.0,142.2563,142.2986,142.0733,142.2282,17873.0
2016-11-18 11:55:00,201.97,202.07,201.7,202.0,7426.0,142.207,142.2774,142.0169,142.2282,7426.0
2016-11-18 12:00:00,202.0,202.23,201.84,201.87,4718.0,142.2282,142.3901,142.1155,142.1366,4718.0
2016-11-18 12:05:00,201.94,202.5,201.83,202.5,9427.0,142.1859,142.5802,142.1085,142.5802,9427.0
2016-11-18 12:10:00,202.42,202.61,202.35,202.6,5100.0,142.5239,142.6577,142.4746,142.6506,5100.0
2016-11-18 12:15:00,202.52,202.88,202.52,202.81,7600.0,142.5943,142.8478,142.5943,142.7985,7600.0
2016-11-18 12:20:00,202.91,203.1,202.85,203.09,9771.0,142.8689,143.0027,142.8266,142.9956,9771.0
2016-11-18 12:25:00,203.02,203.02,202.76,202.76,4713.0,142.9463,142.9463,142.7633,142.7633,4713.0
2016-11-18 12:30:00,202.85,203.15,202.85,203.15,5654.0,142.8266,143.0379,142.8266,143.0379,5654.0
2016-11-18 12:35:00,203.05,203.23,203.04,203.06,2932.0,142.9675,143.0942,142.9604,142.9745,2932.0
2016-11-18 12:40:00,203.05,203.12,202.98,203.07,3600.0,142.9675,143.0168,142.9182,142.9815,3600.0
2016-11-18 12:45:00,203.03,203.56,203.03,203.45,13680.0,142.9534,143.3266,142.9534,143.2491,13680.0
2016-11-18 12:50:00,203.56,203.86,203.48,203.56,7766.0,143.3266,143.5378,143.2702,143.3266,7766.0
2016-11-18 12:55:00,203.5,203.55,203.45,203.55,1050.0,143.2843,143.3195,143.2491,143.3195,1050.0
2016-11-18 13:00:00,203.47,203.78,203.41,203.77,8675.0,143.2632,143.4815,143.2209,143.4744,8675.0
2016-11-18 13:05:00,203.76,203.9,203.71,203.78,4925.0,143.4674,143.566,143.4322,143.4815,4925.0
2016-11-18 13:10:00,203.69,203.69,203.31,203.31,2872.0,143.4181,143.4181,143.1505,143.1505,2872.0
2016-11-18 13:15:00,203.44,203.44,203.05,203.05,22541.0,143.2421,143.2421,142.9675,142.9675,22541.0
2016-11-18 13:20:00,203.08,203.31,203.08,203.29,4666.0,142.9886,143.1505,142.9886,143.1365,4666.0
2016-11-18 13:25:00,203.24,203.25,203.2,203.21,700.0,143.1012,143.1083,143.0731,143.0801,700.0
2016-11-18 13:30:00,203.13,203.36,203.12,203.12,3491.0,143.0238,143.1857,143.0168,143.0168,3491.0
2016-11-18 13:35:00,203.22,203.39,203.14,203.39,2301.0,143.0872,143.2069,143.0308,143.2069,2301.0
2016-11-18 13:40:00,203.29,203.53,203.22,203.37,2636.0,143.1365,143.3054,143.0872,143.1928,2636.0
2016-11-18 13:45:00,203.43,203.47,203.22,203.22,1270.0,143.235,143.2632,143.0872,143.0872,1270.0
2016-11-18 13:50:00,203.16,203.19,203.13,203.13,1076.0,143.0449,143.066,143.0238,143.0238,1076.0
2016-11-18 13:55:00,203.1,203.54,203.09,203.31,5704.0,143.0027,143.3125,142.9956,143.1505,5704.0
2016-11-18 14:00:00,203.38,203.56,203.35,203.52,2338.0,143.1998,143.3266,143.1787,143.2984,2338.0
2016-11-18 14:05:00,203.65,203.73,203.35,203.36,4832.0,143.3899,143.4463,143.1787,143.1857,4832.0
2016-11-18 14:10:00,203.37,203.49,203.22,203.32,4100.0,143.1928,143.2773,143.0872,143.1576,4100.0
2016-11-18 14:15:00,203.33,203.57,203.2,203.3,9934.0,143.1646,143.3336,143.0731,143.1435,9934.0
2016-11-18 14:20:00,203.27,203.56,203.27,203.47,5239.0,143.1224,143.3266,143.1224,143.2632,5239.0
2016-11-18 14:25:00,203.44,203.79,203.42,203.63,4024.0,143.2421,143.4885,143.228,143.3758,4024.0
2016-11-18 14:30:00,203.57,203.87,203.47,203.87,2920.0,143.3336,143.5448,143.2632,143.5448,2920.0
2016-11-18 14:35:00,203.87,204.0,203.82,203.86,10160.0,143.5448,143.6364,143.5096,143.5378,10160.0
2016-11-18 14:40:00,203.85,203.9,203.74,203.88,8220.0,143.5307,143.566,143.4533,143.5519,8220.0
2016-11-18 14:45:00,203.88,203.94,203.81,203.82,5800.0,143.5519,143.5941,143.5026,143.5096,5800.0
2016-11-18 14:50:00,203.83,203.93,203.65,203.65,7659.0,143.5167,143.5871,143.3899,143.3899,7659.0
2016-11-18 14:55:00,203.56,203.66,203.52,203.52,3975.0,143.3266,143.397,143.2984,143.2984,3975.0
2016-11-18 15:00:00,203.54,203.58,203.42,203.48,11193.0,143.3125,143.3406,143.228,143.2702,11193.0
2016-11-18 15:05:00,203.47,203.5,203.35,203.41,3075.0,143.2632,143.2843,143.1787,143.2209,3075.0
2016-11-18 15:10:00,203.44,203.66,203.39,203.44,5539.0,143.2421,143.397,143.2069,143.2421,5539.0
2016-11-18 15:15:00,203.47,203.85,203.36,203.76,2589.0,143.2632,143.5307,143.1857,143.4674,2589.0
2016-11-18 15:20:00,203.68,203.76,203.55,203.7,12047.0,143.4111,143.4674,143.3195,143.4251,12047.0
2016-11-18 15:25:00,203.68,203.97,203.66,203.84,5928.0,143.4111,143.6152,143.397,143.5237,5928.0
2016-11-18 15:30:00,203.84,203.99,203.82,203.92,5039.0,143.5237,143.6293,143.5096,143.58,5039.0
2016-11-18 15:35:00,203.84,204.16,203.8,204.16,8190.0,143.5237,143.749,143.4955,143.749,8190.0
2016-11-18 15:40:00,204.16,204.5,204.16,204.37,5940.0,143.749,143.9884,143.749,143.8969,5940.0
2016-11-18 15:45:00,204.36,204.54,204.17,204.23,10324.0,143.8898,144.0166,143.7561,143.7983,10324.0
2016-11-18 15:50:00,204.24,204.27,204.08,204.1,10564.0,143.8053,143.8265,143.6927,143.7068,10564.0
2016-11-18 15:55:00,204.14,204.19,203.87,204.0,31525.0,143.7349,143.7701,143.5448,143.6364,31525.0
2016-11-21 09:30:00,203.97,205.78,203.23,205.11,7272.0,143.6152,144.8897,143.0942,144.4179,7272.0
2016-11-21 09:35:00,205.51,205.99,205.18,205.35,9776.0,144.6996,145.0375,144.4672,144.5869,9776.0
2016-11-21 09:40:00,205.44,205.86,205.18,205.29,11554.0,144.6503,144.946,144.4672,144.5447,11554.0
2016-11-21 09:45:00,205.29,205.72,204.69,205.4,8168.0,144.5447,144.8474,144.1222,144.6221,8168.0
2016-11-21 09:50:00,205.42,205.59,205.3,205.4,3700.0,144.6362,144.7559,144.5517,144.6221,3700.0
2016-11-21 09:55:00,205.52,205.55,204.89,204.89,5278.0,144.7066,144.7277,144.263,144.263,5278.0
2016-11-21 10:00:00,204.97,205.07,204.64,204.9,4873.0,144.3193,144.3897,144.087,144.2701,4873.0
2016-11-21 10:05:00,204.61,204.67,203.97,204.11,6700.0,144.0659,144.1081,143.6152,143.7138,6700.0
2016-11-21 10:10:00,204.04,204.15,203.75,203.96,9029.0,143.6645,143.742,143.4603,143.6082,9029.0
2016-11-21 10:15:00,203.96,204.04,203.83,203.84,5343.0,143.6082,143.6645,143.5167,143.5237,5343.0
2016-11-21 10:20:00,203.87,204.13,203.87,203.96,3600.0,143.5448,143.7279,143.5448,143.6082,3600.0
2016-11-21 10:25:00,204.03,204.88,203.9,204.72,5430.0,143.6575,144.256,143.566,144.1433,5430.0
2016-11-21 10:30:00,204.59,204.78,204.46,204.5,2923.0,144.0518,144.1856,143.9602,143.9884,2923.0
2016-11-21 10:35:00,204.25,204.25,204.22,204.22,200.0,143.8124,143.8124,143.7913,143.7913,200.0
2016-11-21 10:40:00,204.14,204.14,203.81,203.95,6223.0,143.7349,143.7349,143.5026,143.6012,6223.0
2016-11-21 10:45:00,203.82,204.05,203.61,203.87,5038.0,143.5096,143.6716,143.3618,143.5448,5038.0
2016-11-21 10:50:00,203.87,203.99,203.63,203.86,2115.0,143.5448,143.6293,143.3758,143.5378,2115.0
2016-11-21 10:55:00,203.84,204.03,203.7,203.71,5318.0,143.5237,143.6575,143.4251,143.4322,5318.0
2016-11-21 11:00:00,203.73,203.95,203.54,203.95,3300.0,143.4463,143.6012,143.3125,143.6012,3300.0
2016-11-21 11:05:00,203.91,204.09,203.75,203.83,2700.0,143.573,143.6997,143.4603,143.5167,2700.0
2016-11-21 11:10:00,203.84,204.05,203.73,203.73,3502.0,143.5237,143.6716,143.4463,143.4463,3502.0
2016-11-21 11:15:00,203.72,203.75,203.39,203.58,2769.0,143.4392,143.4603,143.2069,143.3406,2769.0
2016-11-21 11:20:00,203.62,203.81,203.48,203.79,2900.0,143.3688,143.5026,143.2702,143.4885,2900.0
2016-11-21 11:25:00,203.74,203.74,203.46,203.46,2500.0,143.4533,143.4533,143.2561,143.2561,2500.0
2016-11-21 11:30:00,203.46,203.59,203.36,203.59,9567.0,143.2561,143.3477,143.1857,143.3477,9567.0
2016-11-21 11:35:00,203.68,203.79,203.61,203.66,3305.0,143.4111,143.4885,143.3618,143.397,3305.0
2016-11-21 11:40:00,203.66,203.66,203.1,203.44,5083.0,143.397,143.397,143.0027,143.2421,5083.0
2016-11-21 11:45:00,203.38,203.46,203.09,203.16,2945.0,143.1998,143.2561,142.9956,143.0449,2945.0
2016-11-21 11:50:00,203.3,203.44,203.18,203.31,4751.0,143.1435,143.2421,143.059,143.1505,4751.0
2016-11-21 11:55:00,203.44,203.77,203.36,203.4,5831.0,143.2421,143.4744,143.1857,143.2139,5831.0
2016-11-21 12:00:00,203.55,203.94,203.4,203.4,13380.0,143.3195,143.5941,143.2139,143.2139,13380.0
2016-11-21 12:05:00,203.35,203.81,203.34,203.81,13856.0,143.1787,143.5026,143.1717,143.5026,13856.0
2016-11-21 12:10:00,203.77,203.87,203.42,203.79,22498.0,143.4744,143.5448,143.228,143.4885,22498.0
2016-11-21 12:15:00,203.79,203.97,203.75,203.76,4829.0,143.4885,143.6152,143.4603,143.4674,4829.0
2016-11-21 12:20:00,203.74,204.2,203.71,204.14,1600.0,143.4533,143.7772,143.4322,143.7349,1600.0
2016-11-21 12:25:00,204.2,204.2,204.09,204.14,3000.0,143.7772,143.7772,143.6997,143.7349,3000.0
2016-11-21 12:30:00,204.14,204.28,203.87,204.03,2862.0,143.7349,143.8335,143.5448,143.6575,2862.0
2016-11-21 12:35:00,203.86,204.33,203.85,204.24,1600.0,143.5378,143.8687,143.5307,143.8053,1600.0
2016-11-21 12:40:00,204.16,204.22,203.88,204.22,4212.0,143.749,143.7913,143.5519,143.7913,4212.0
2016-11-21 12:45:00,204.17,204.17,203.86,203.86,1468.0,143.7561,143.7561,143.5378,143.5378,1468.0
2016-11-21 12:50:00,203.81,204.13,203.81,203.98,3020.0,143.5026,143.7279,143.5026,143.6223,3020.0
2016-11-21 12:55:00,203.96,204.0,203.7,203.87,4988.0,143.6082,143.6364,143.4251,143.5448,4988.0
2016-11-21 13:00:00,203.82,204.05,203.82,203.9,5100.0,143.5096,143.6716,143.5096,143.566,5100.0
2016-11-21 13:05:00,203.95,204.15,203.95,204.05,3700.0,143.6012,143.742,143.6012,143.6716,3700.0
2016-11-21 13:10:00,204.1,204.1,203.82,203.91,3943.0,143.7068,143.7068,143.5096,143.573,3943.0
2016-11-21 13:15:00,203.77,204.0,203.71,203.73,4718.0,143.4744,143.6364,143.4322,143.4463,4718.0
2016-11-21 13:20:00,203.72,204.01,203.72,203.88,1903.0,143.4392,143.6434,143.4392,143.5519,1903.0
2016-11-21 13:25:00,203.92,204.17,203.92,204.17,1300.0,143.58,143.7561,143.58,143.7561,1300.0
2016-11-21 13:30:00,204.15,204.34,204.04,204.04,2449.0,143.742,143.8758,143.6645,143.6645,2449.0
2016-11-21 13:35:00,203.99,204.24,203.92,204.15,2817.0,143.6293,143.8053,143.58,143.742,2817.0
2016-11-21 13:40:00,204.27,204.33,204.06,204.07,2406.0,143.8265,143.8687,143.6786,143.6856,2406.0
2016-11-21 13:45:00,204.11,204.23,204.1,204.18,1847.0,143.7138,143.7983,143.7068,143.7631,1847.0
2016-11-21 13:50:00,204.03,204.11,203.72,203.73,5022.0,143.6575,143.7138,143.4392,143.4463,5022.0
2016-11-21 13:55:00,204.0,204.0,203.49,203.56,6275.0,143.6364,143.6364,143.2773,143.3266,6275.0
2016-11-21 14:00:00,203.5,203.69,203.42,203.6,3021.0,143.2843,143.4181,143.228,143.3547,3021.0
2016-11-21 14:05:00,203.55,203.62,203.32,203.35,2505.0,143.3195,143.3688,143.1576,143.1787,2505.0
2016-11-21 14:10:00,203.44,203.56,203.33,203.56,7354.0,143.2421,143.3266,143.1646,143.3266,7354.0
2016-11-21 14:15:00,203.59,203.66,203.42,203.43,8827.0,143.3477,143.397,143.228,143.235,8827.0
2016-11-21 14:20:00,203.47,203.58,203.47,203.49,1502.0,143.2632,143.3406,143.2632,143.2773,1502.0
2016-11-21 14:25:00,203.42,203.62,203.34,203.57,4225.0,143.228,143.3688,143.1717,143.3336,4225.0
2016-11-21 14:30:00,203.57,203.65,203.5,203.55,3522.0,143.3336,143.3899,143.2843,143.3195,3522.0
2016-11-21 14:35:00,203.66,203.67,203.42,203.43,2186.0,143.397,143.404,143.228,143.235,2186.0
2016-11-21 14:40:00,203.47,203.47,203.24,203.25,1880.0,143.2632,143.2632,143.1012,143.1083,1880.0
2016-11-21 14:45:00,203.18,203.33,203.07,203.11,4261.0,143.059,143.1646,142.9815,143.0097,4261.0
2016-11-21 14:50:00,203.24,203.38,203.14,203.16,7803.0,143.1012,143.1998,143.0308,143.0449,7803.0
2016-11-21 14:55:00,203.14,203.18,203.04,203.12,3425.0,143.0308,143.059,142.9604,143.0168,3425.0
2016-11-21 15:00:00,203.02,203.03,202.83,202.88,4323.0,142.9463,142.9534,142.8126,142.8478,4323.0
2016-11-21 15:05:00,202.82,202.82,202.51,202.51,5171.0,142.8055,142.8055,142.5873,142.5873,5171.0
2016-11-21 15:10:00,202.61,202.75,202.51,202.71,11967.0,142.6577,142.7562,142.5873,142.7281,11967.0
2016-11-21 15:15:00,202.68,202.69,202.47,202.63,5746.0,142.707,142.714,142.5591,142.6717,5746.0
2016-11-21 15:20:00,202.52,202.68,202.46,202.47,6588.0,142.5943,142.707,142.552,142.5591,6588.0
2016-11-21 15:25:00,202.47,202.47,202.18,202.18,5033.0,142.5591,142.5591,142.3549,142.3549,5033.0
2016-11-21 15:30:00,202.24,202.27,201.97,202.06,15647.0,142.3971,142.4183,142.207,142.2704,15647.0
2016-11-21 15:35:00,202.11,202.22,202.02,202.03,8551.0,142.3056,142.3831,142.2422,142.2493,8551.0
2016-11-21 15:40:00,202.04,202.08,201.85,201.9,13177.0,142.2563,142.2845,142.1225,142.1578,13177.0
2016-11-21 15:45:00,201.97,201.99,201.77,201.88,20275.0,142.207,142.2211,142.0662,142.1437,20275.0
2016-11-21 15:50:00,201.86,202.01,201.75,201.94,24789.0,142.1296,142.2352,142.0521,142.1859,24789.0
2016-11-21 15:55:00,201.88,202.01,201.81,201.93,60626.0,142.1437,142.2352,142.0944,142.1789,60626.0
2016-11-22 09:30:00,203.29,203.68,201.77,202.28,17390.0,143.1365,143.4111,142.0662,142.4253,17390.0
2016-11-22 09:35:00,202.34,202.36,201.01,201.48,14053.0,142.4676,142.4816,141.5311,141.862,14053.0
2016-11-22 09:40:00,201.21,201.93,201.16,201.46,6102.0,141.6719,142.1789,141.6367,141.8479,6102.0
2016-11-22 09:45:00,201.77,201.89,201.32,201.49,7146.0,142.0662,142.1507,141.7494,141.8691,7146.0
2016-11-22 09:50:00,201.5,201.56,200.85,201.07,13567.0,141.8761,141.9184,141.4184,141.5734,13567.0
2016-11-22 09:55:00,201.01,201.18,200.72,200.99,16587.0,141.5311,141.6508,141.3269,141.517,16587.0
2016-11-22 10:00:00,200.83,201.93,200.83,201.2,8631.0,141.4044,142.1789,141.4044,141.6649,8631.0
2016-11-22 10:05:00,201.3,201.77,201.18,201.33,11108.0,141.7353,142.0662,141.6508,141.7564,11108.0
2016-11-22 10:10:00,201.42,201.72,201.33,201.53,5750.0,141.8198,142.031,141.7564,141.8972,5750.0
2016-11-22 10:15:00,201.57,202.01,201.57,201.77,7200.0,141.9254,142.2352,141.9254,142.0662,7200.0
2016-11-22 10:20:00,201.78,202.05,201.67,201.9,10189.0,142.0733,142.2634,141.9958,142.1578,10189.0
2016-11-22 10:25:00,201.9,201.97,201.53,201.96,16400.0,142.1578,142.207,141.8972,142.2,16400.0
2016-11-22 10:30:00,201.99,202.76,201.99,202.46,13719.0,142.2211,142.7633,142.2211,142.552,13719.0
2016-11-22 10:35:00,202.51,203.12,202.48,202.96,11748.0,142.5873,143.0168,142.5661,142.9041,11748.0
2016-11-22 10:40:00,202.93,203.1,202.53,202.53,12827.0,142.883,143.0027,142.6013,142.6013,12827.0
2016-11-22 10:45:00,202.38,202.8,202.21,202.23,10574.0,142.4957,142.7914,142.376,142.3901,10574.0
2016-11-22 10:50:00,202.29,202.78,202.29,202.78,3100.0,142.4324,142.7774,142.4324,142.7774,3100.0
2016-11-22 10:55:00,202.69,203.06,202.62,202.98,13949.0,142.714,142.9745,142.6647,142.9182,13949.0
2016-11-22 11:00:00,203.03,203.81,203.03,203.6,10487.0,142.9534,143.5026,142.9534,143.3547,10487.0
2016-11-22 11:05:00,203.62,204.07,203.58,204.04,4454.0,143.3688,143.6856,143.3406,143.6645,4454.0
2016-11-22 11:10:00,204.18,204.33,203.93,204.1,11914.0,143.7631,143.8687,143.5871,143.7068,11914.0
2016-11-22 11:15:00,204.08,204.39,204.0,204.3,5408.0,143.6927,143.911,143.6364,143.8476,5408.0
2016-11-22 11:20:00,204.24,204.45,204.11,204.32,6930.0,143.8053,143.9532,143.7138,143.8617,6930.0
2016-11-22 11:25:00,204.35,204.72,204.19,204.63,10019.0,143.8828,144.1433,143.7701,144.0799,10019.0
2016-11-22 11:30:00,204.58,204.84,204.58,204.66,11511.0,144.0447,144.2278,144.0447,144.1011,11511.0
2016-11-22 11:35:00,204.69,205.02,204.61,204.87,10315.0,144.1222,144.3545,144.0659,144.2489,10315.0
2016-11-22 11:40:00,204.93,204.94,204.72,204.72,14276.0,144.2912,144.2982,144.1433,144.1433,14276.0
2016-11-22 11:45:00,204.77,204.87,204.56,204.61,12448.0,144.1785,144.2489,144.0307,144.0659,12448.0
2016-11-22 11:50:00,204.56,204.56,204.07,204.14,8282.0,144.0307,144.0307,143.6856,143.7349,8282.0
2016-11-22 11:55:00,204.19,204.45,204.13,204.37,6128.0,143.7701,143.9532,143.7279,143.8969,6128.0
2016-11-22 12:00:00,204.39,204.39,203.82,203.9,14675.0,143.911,143.911,143.5096,143.566,14675.0
2016-11-22 12:05:00,203.81,203.95,203.68,203.82,5165.0,143.5026,143.6012,143.4111,143.5096,5165.0
2016-11-22 12:10:00,203.8,203.8,203.49,203.57,6165.0,143.4955,143.4955,143.2773,143.3336,6165.0
2016-11-22 12:15:00,203.49,203.49,203.15,203.15,5962.0,143.2773,143.2773,143.0379,143.0379,5962.0
2016-11-22 12:20:00,203.28,203.68,203.2,203.33,16098.0,143.1294,143.4111,143.0731,143.1646,16098.0
2016-11-22 12:25:00,203.27,203.32,202.87,203.07,23787.0,143.1224,143.1576,142.8407,142.9815,23787.0
2016-11-22 12:30:00,203.06,203.31,202.93,203.26,9138.0,142.9745,143.1505,142.883,143.1153,9138.0
2016-11-22 12:35:00,203.23,203.49,203.17,203.33,6236.0,143.0942,143.2773,143.052,143.1646,6236.0
2016-11-22 12:40:00,203.25,203.42,203.13,203.24,4800.0,143.1083,143.228,143.0238,143.1012,4800.0
2016-11-22 12:45:00,203.31,203.39,203.15,203.28,9491.0,143.1505,143.2069,143.0379,143.1294,9491.0
2016-11-22 12:50:00,203.35,203.52,203.28,203.47,6545.0,143.1787,143.2984,143.1294,143.2632,6545.0
2016-11-22 12:55:00,203.5,203.7,203.42,203.67,3065.0,143.2843,143.4251,143.228,143.404,3065.0
2016-11-22 13:00:00,203.45,203.83,203.45,203.69,6958.0,143.2491,143.5167,143.2491,143.4181,6958.0
2016-11-22 13:05:00,203.85,204.06,203.75,203.76,4550.0,143.5307,143.6786,143.4603,143.4674,4550.0
2016-11-22 13:10:00,203.73,204.29,203.68,204.25,3548.0,143.4463,143.8406,143.4111,143.8124,3548.0
2016-11-22 13:15:00,204.23,204.52,204.1,204.43,14703.0,143.7983,144.0025,143.7068,143.9391,14703.0
2016-11-22 13:20:00,204.37,204.62,204.37,204.47,13976.0,143.8969,144.0729,143.8969,143.9673,13976.0
2016-11-22 13:25:00,204.49,204.7,204.31,204.5,7176.0,143.9814,144.1292,143.8546,143.9884,7176.0
2016-11-22 13:30:00,204.45,204.68,204.23,204.28,5683.0,143.9532,144.1152,143.7983,143.8335,5683.0
2016-11-22 13:35:00,204.36,204.65,204.11,204.31,19499.0,143.8898,144.094,143.7138,143.8546,19499.0
2016-11-22 13:40:00,204.36,204.59,204.21,204.4,5540.0,143.8898,144.0518,143.7842,143.918,5540.0
2016-11-22 13:45:00,204.47,204.83,204.46,204.79,9965.0,143.9673,144.2208,143.9602,144.1926,9965.0
2016-11-22 13:50:00,204.76,204.89,204.61,204.89,8621.0,144.1715,144.263,144.0659,144.263,8621.0
2016-11-22 13:55:00,204.89,205.25,204.89,205.09,8702.0,144.263,144.5165,144.263,144.4038,8702.0
2016-11-22 14:00:00,205.11,205.16,204.92,204.92,33577.0,144.4179,144.4531,144.2841,144.2841,33577.0
2016-11-22 14:05:00,204.86,205.11,204.54,205.08,7284.0,144.2419,144.4179,144.0166,144.3968,7284.0
2016-11-22 14:10:00,205.03,205.03,204.46,204.46,17411.0,144.3616,144.3616,143.9602,143.9602,17411.0
2016-11-22 14:15:00,204.55,204.55,204.01,204.01,4899.0,144.0236,144.0236,143.6434,143.6434,4899.0
2016-11-22 14:20:00,204.0,204.4,204.0,204.05,11288.0,143.6364,143.918,143.6364,143.6716,11288.0
2016-11-22 14:25:00,204.04,204.37,203.99,204.23,17479.0,143.6645,143.8969,143.6293,143.7983,17479.0
2016-11-22 14:30:00,204.34,204.39,204.14,204.14,6838.0,143.8758,143.911,143.7349,143.7349,6838.0
2016-11-22 14:35:00,204.21,204.46,203.98,204.33,7750.0,143.7842,143.9602,143.6223,143.8687,7750.0
2016-11-22 14:40:00,204.25,204.3,203.93,203.93,4581.0,143.8124,143.8476,143.5871,143.5871,4581.0
2016-11-22 14:45:00,204.01,204.26,203.88,204.12,16560.0,143.6434,143.8194,143.5519,143.7209,16560.0
2016-11-22 14:50:00,204.14,204.43,203.97,204.36,13446.0,143.7349,143.9391,143.6152,143.8898,13446.0
2016-11-22 14:55:00,204.32,204.35,204.0,204.0,5103.0,143.8617,143.8828,143.6364,143.6364,5103.0
2016-11-22 15:00:00,203.97,203.97,203.59,203.66,5700.0,143.6152,143.6152,143.3477,143.397,5700.0
2016-11-22 15:05:00,203.61,203.65,203.41,203.53,5140.0,143.3618,143.3899,143.2209,143.3054,5140.0
2016-11-22 15:10:00,203.64,203.87,203.51,203.72,9988.0,143.3829,143.5448,143.2914,143.4392,9988.0
2016-11-22 15:15:00,203.75,203.95,203.69,203.95,5165.0,143.4603,143.6012,143.4181,143.6012,5165.0
2016-11-22 15:20:00,203.91,204.2,203.9,203.97,15523.0,143.573,143.7772,143.566,143.6152,15523.0
2016-11-22 15:25:00,204.04,204.28,204.03,204.11,10745.0,143.6645,143.8335,143.6575,143.7138,10745.0
2016-11-22 15:30:00,204.06,204.34,203.93,204.34,8161.0,143.6786,143.8758,143.5871,143.8758,8161.0
2016-11-22 15:35:00,204.38,204.42,204.25,204.26,5707.0,143.9039,143.9321,143.8124,143.8194,5707.0
2016-11-22 15:40:00,204.26,204.84,204.25,204.84,17278.0,143.8194,144.2278,143.8124,144.2278,17278.0
2016-11-22 15:45:00,204.86,205.04,204.8,204.99,23583.0,144.2419,144.3686,144.1996,144.3334,23583.0
2016-11-22 15:50:00,204.96,205.03,204.83,204.99,32643.0,144.3123,144.3616,144.2208,144.3334,32643.0
2016-11-22 15:55:00,204.99,205.11,204.89,205.01,74210.0,144.3334,144.4179,144.263,144.3475,74210.0
2016-11-23 09:30:00,204.59,204.68,203.63,203.97,11168.0,144.0518,144.1152,143.3758,143.6152,11168.0
2016-11-23 09:35:00,204.09,204.94,204.09,204.37,2495.0,143.6997,144.2982,143.6997,143.8969,2495.0
2016-11-23 09:40:00,204.31,204.32,203.7,203.97,1600.0,143.8546,143.8617,143.4251,143.6152,1600.0
2016-11-23 09:45:00,203.85,204.1,203.51,204.1,4007.0,143.5307,143.7068,143.2914,143.7068,4007.0
2016-11-23 09:50:00,204.36,204.69,204.06,204.6,21855.0,143.8898,144.1222,143.6786,144.0588,21855.0
2016-11-23 09:55:00,204.55,204.95,204.32,204.5,5580.0,144.0236,144.3053,143.8617,143.9884,5580.0
2016-11-23 10:00:00,204.51,204.6,203.98,204.22,2029.0,143.9955,144.0588,143.6223,143.7913,2029.0
2016-11-23 10:05:00,204.22,204.47,203.83,204.43,7119.0,143.7913,143.9673,143.5167,143.9391,7119.0
2016-11-23 10:10:00,204.31,204.6,204.15,204.38,10101.0,143.8546,144.0588,143.742,143.9039,10101.0
2016-11-23 10:15:00,204.17,204.59,204.08,204.42,3641.0,143.7561,144.0518,143.6927,143.9321,3641.0
2016-11-23 10:20:00,204.43,204.95,204.4,204.81,2900.0,143.9391,144.3053,143.918,144.2067,2900.0
2016-11-23 10:25:00,204.82,205.15,204.8,205.05,4767.0,144.2137,144.4461,144.1996,144.3757,4767.0
2016-11-23 10:30:00,205.03,205.09,204.91,205.02,3802.0,144.3616,144.4038,144.2771,144.3545,3802.0
2016-11-23 10:35:00,205.14,205.43,205.14,205.4,1400.0,144.439,144.6432,144.439,144.6221,1400.0
2016-11-23 10:40:00,205.36,205.44,205.08,205.31,42571.0,144.5939,144.6503,144.3968,144.5587,42571.0
2016-11-23 10:45:00,205.38,205.39,205.09,205.09,3000.0,144.608,144.6151,144.4038,144.4038,3000.0
2016-11-23 10:50:00,204.74,204.89,204.57,204.7,1329.0,144.1574,144.263,144.0377,144.1292,1329.0
2016-11-23 10:55:00,204.75,204.75,204.44,204.61,2931.0,144.1644,144.1644,143.9462,144.0659,2931.0
2016-11-23 11:00:00,204.61,204.91,204.55,204.91,2200.0,144.0659,144.2771,144.0236,144.2771,2200.0
2016-11-23 11:05:00,204.81,204.96,204.75,204.86,2700.0,144.2067,144.3123,144.1644,144.2419,2700.0
2016-11-23 11:10:00,204.95,205.1,204.73,205.07,8107.0,144.3053,144.4109,144.1504,144.3897,8107.0
2016-11-23 11:15:00,204.76,204.86,204.54,204.62,4458.0,144.1715,144.2419,144.0166,144.0729,4458.0
2016-11-23 11:20:00,204.71,204.71,204.37,204.37,3040.0,144.1363,144.1363,143.8969,143.8969,3040.0
2016-11-23 11:25:00,204.35,204.75,204.3,204.66,10322.0,143.8828,144.1644,143.8476,144.1011,10322.0
2016-11-23 11:30:00,204.62,204.74,204.44,204.65,5401.0,144.0729,144.1574,143.9462,144.094,5401.0
2016-11-23 11:35:00,204.79,205.0,204.69,204.8,2221.0,144.1926,144.3405,144.1222,144.1996,2221.0
2016-11-23 11:40:00,204.82,204.82,204.12,204.12,3927.0,144.2137,144.2137,143.7209,143.7209,3927.0
2016-11-23 11:45:00,204.12,204.12,203.7,203.7,4804.0,143.7209,143.7209,143.4251,143.4251,4804.0
2016-11-23 11:50:00,203.83,203.83,203.34,203.37,5152.0,143.5167,143.5167,143.1717,143.1928,5152.0
2016-11-23 11:55:00,203.46,203.51,203.04,203.04,3422.0,143.2561,143.2914,142.9604,142.9604,3422.0
2016-11-23 12:00:00,203.09,203.25,202.97,202.97,3900.0,142.9956,143.1083,142.9111,142.9111,3900.0
2016-11-23 12:05:00,202.95,203.23,202.95,203.16,2901.0,142.8971,143.0942,142.8971,143.0449,2901.0
2016-11-23 12:10:00,203.34,203.34,203.02,203.02,900.0,143.1717,143.1717,142.9463,142.9463,900.0
2016-11-23 12:15:00,202.97,203.08,202.88,203.07,2300.0,142.9111,142.9886,142.8478,142.9815,2300.0
2016-11-23 12:20:00,202.97,203.36,202.97,203.36,1600.0,142.9111,143.1857,142.9111,143.1857,1600.0
2016-11-23 12:25:00,203.47,203.47,203.07,203.25,4940.0,143.2632,143.2632,142.9815,143.1083,4940.0
2016-11-23 12:30:00,203.23,203.74,203.23,203.74,9801.0,143.0942,143.4533,143.0942,143.4533,9801.0
2016-11-23 12:35:00,203.81,204.04,203.5,203.5,7502.0,143.5026,143.6645,143.2843,143.2843,7502.0
2016-11-23 12:40:00,203.53,203.53,203.26,203.38,3612.0,143.3054,143.3054,143.1153,143.1998,3612.0
2016-11-23 12:45:00,203.65,204.0,203.65,203.69,800.0,143.3899,143.6364,143.3899,143.4181,800.0
2016-11-23 12:50:00,203.84,204.0,203.83,204.0,4315.0,143.5237,143.6364,143.5167,143.6364,4315.0
2016-11-23 12:55:00,204.03,204.2,204.02,204.11,1500.0,143.6575,143.7772,143.6504,143.7138,1500.0
2016-11-23 13:00:00,204.15,204.3,204.1,204.3,1042.0,143.742,143.8476,143.7068,143.8476,1042.0
2016-11-23 13:05:00,204.35,204.35,204.3,204.32,600.0,143.8828,143.8828,143.8476,143.8617,600.0
2016-11-23 13:10:00,204.33,204.36,204.21,204.32,2300.0,143.8687,143.8898,143.7842,143.8617,2300.0
2016-11-23 13:15:00,204.3,204.33,204.0,204.17,4100.0,143.8476,143.8687,143.6364,143.7561,4100.0
2016-11-23 13:20:00,204.34,204.39,204.12,204.37,3000.0,143.8758,143.911,143.7209,143.8969,3000.0
2016-11-23 13:25:00,204.27,204.32,204.11,204.32,4800.0,143.8265,143.8617,143.7138,143.8617,4800.0
2016-11-23 13:30:00,204.32,204.55,204.26,204.51,9529.0,143.8617,144.0236,143.8194,143.9955,9529.0
2016-11-23 13:35:00,204.57,204.79,204.31,204.76,3576.0,144.0377,144.1926,143.8546,144.1715,3576.0
2016-11-23 13:40:00,204.72,204.97,204.72,204.97,3348.0,144.1433,144.3193,144.1433,144.3193,3348.0
2016-11-23 13:45:00,204.95,204.95,204.79,204.89,2550.0,144.3053,144.3053,144.1926,144.263,2550.0
2016-11-23 13:50:00,204.77,204.79,204.18,204.18,3260.0,144.1785,144.1926,143.7631,143.7631,3260.0
2016-11-23 13:55:00,204.25,204.53,204.15,204.52,8755.0,143.8124,144.0095,143.742,144.0025,8755.0
2016-11-23 14:00:00,204.5,204.58,204.26,204.38,3500.0,143.9884,144.0447,143.8194,143.9039,3500.0
2016-11-23 14:05:00,204.27,204.46,204.22,204.46,1614.0,143.8265,143.9602,143.7913,143.9602,1614.0
2016-11-23 14:10:00,204.22,204.32,203.76,203.83,6863.0,143.7913,143.8617,143.4674,143.5167,6863.0
2016-11-23 14:15:00,203.99,204.11,203.92,203.98,4400.0,143.6293,143.7138,143.58,143.6223,4400.0
2016-11-23 14:20:00,204.04,204.24,204.04,204.14,1486.0,143.6645,143.8053,143.6645,143.7349,1486.0
2016-11-23 14:25:00,204.2,204.34,204.09,204.34,1300.0,143.7772,143.8758,143.6997,143.8758,1300.0
2016-11-23 14:30:00,204.38,204.4,204.23,204.33,2600.0,143.9039,143.918,143.7983,143.8687,2600.0
2016-11-23 14:35:00,204.31,204.31,204.01,204.01,2000.0,143.8546,143.8546,143.6434,143.6434,2000.0
2016-11-23 14:40:00,203.98,204.12,203.87,204.08,2407.0,143.6223,143.7209,143.5448,143.6927,2407.0
2016-11-23 14:45:00,204.15,204.31,204.15,204.31,1500.0,143.742,143.8546,143.742,143.8546,1500.0
2016-11-23 14:50:00,204.26,204.5,204.26,204.42,3067.0,143.8194,143.9884,143.8194,143.9321,3067.0
2016-11-23 14:55:00,204.41,204.45,204.3,204.42,2506.0,143.925,143.9532,143.8476,143.9321,2506.0
2016-11-23 15:00:00,204.39,204.4,204.26,204.26,2725.0,143.911,143.918,143.8194,143.8194,2725.0
2016-11-23 15:05:00,204.28,204.28,204.2,204.23,900.0,143.8335,143.8335,143.7772,143.7983,900.0
2016-11-23 15:10:00,204.1,204.3,204.1,204.14,915.0,143.7068,143.8476,143.7068,143.7349,915.0
2016-11-23 15:15:00,204.04,204.06,203.9,204.04,2900.0,143.6645,143.6786,143.566,143.6645,2900.0
2016-11-23 15:20:00,204.03,204.08,203.95,204.07,1703.0,143.6575,143.6927,143.6012,143.6856,1703.0
2016-11-23 15:25:00,204.06,204.11,203.96,204.06,3252.0,143.6786,143.7138,143.6082,143.6786,3252.0
2016-11-23 15:30:00,204.01,204.1,204.0,204.08,4100.0,143.6434,143.7068,143.6364,143.6927,4100.0
2016-11-23 15:35:00,204.14,204.27,204.11,204.26,5053.0,143.7349,143.8265,143.7138,143.8194,5053.0
2016-11-23 15:40:00,204.22,204.74,204.17,204.6,8080.0,143.7913,144.1574,143.7561,144.0588,8080.0
2016-11-23 15:45:00,204.68,204.72,204.52,204.65,6234.0,144.1152,144.1433,144.0025,144.094,6234.0
2016-11-23 15:50:00,204.66,204.68,204.57,204.62,9581.0,144.1011,144.1152,144.0377,144.0729,9581.0
2016-11-23 15:55:00,204.64,204.84,204.62,204.68,21386.0,144.087,144.2278,144.0729,144.1152,21386.0
2016-11-25 09:30:00,204.62,205.97,204.58,205.97,5228.0,144.0729,145.0234,144.0447,145.0234,5228.0
2016-11-25 09:35:00,205.31,206.7,205.31,206.5,24266.0,144.5587,145.5374,144.5587,145.3966,24266.0
2016-11-25 09:40:00,206.52,207.28,206.52,207.12,5666.0,145.4107,145.9458,145.4107,145.8332,5666.0
2016-11-25 09:45:00,207.29,207.88,207.1,207.64,11428.0,145.9529,146.3683,145.8191,146.1993,11428.0
2016-11-25 09:50:00,207.64,207.85,207.29,207.6,5519.0,146.1993,146.3471,145.9529,146.1711,5519.0
2016-11-25 09:55:00,207.61,207.61,207.14,207.19,3831.0,146.1782,146.1782,145.8472,145.8824,3831.0
2016-11-25 10:00:00,207.42,207.6,207.13,207.42,4008.0,146.0444,146.1711,145.8402,146.0444,4008.0
2016-11-25 10:05:00,207.55,207.83,207.4,207.83,7301.0,146.1359,146.3331,146.0303,146.3331,7301.0
2016-11-25 10:10:00,207.81,208.1,207.64,207.64,23232.0,146.319,146.5232,146.1993,146.1993,23232.0
2016-11-25 10:15:00,207.93,208.34,207.82,208.21,4948.0,146.4035,146.6922,146.326,146.6006,4948.0
2016-11-25 10:20:00,208.14,208.3,208.08,208.17,2301.0,146.5513,146.664,146.5091,146.5725,2301.0
2016-11-25 10:25:00,207.94,208.16,207.86,208.02,2604.0,146.4105,146.5654,146.3542,146.4668,2604.0
2016-11-25 10:30:00,208.0,208.16,207.98,208.16,2655.0,146.4528,146.5654,146.4387,146.5654,2655.0
2016-11-25 10:35:00,208.21,208.32,208.02,208.32,7625.0,146.6006,146.6781,146.4668,146.6781,7625.0
2016-11-25 10:40:00,208.21,208.29,208.12,208.29,1400.0,146.6006,146.657,146.5373,146.657,1400.0
2016-11-25 10:45:00,208.13,208.21,208.0,208.0,3710.0,146.5443,146.6006,146.4528,146.4528,3710.0
2016-11-25 10:50:00,208.01,208.16,207.91,207.94,4153.0,146.4598,146.5654,146.3894,146.4105,4153.0
2016-11-25 10:55:00,207.85,208.05,207.81,208.05,3065.0,146.3471,146.488,146.319,146.488,3065.0
2016-11-25 11:00:00,207.98,207.99,207.68,207.88,3605.0,146.4387,146.4457,146.2274,146.3683,3605.0
2016-11-25 11:05:00,208.02,208.02,207.65,207.89,4000.0,146.4668,146.4668,146.2063,146.3753,4000.0
2016-11-25 11:10:00,207.82,207.83,207.06,207.06,5887.0,146.326,146.3331,145.7909,145.7909,5887.0
2016-11-25 11:15:00,207.06,207.29,206.8,206.98,5403.0,145.7909,145.9529,145.6078,145.7346,5403.0
2016-11-25 11:20:00,206.81,206.81,206.25,206.25,5724.0,145.6149,145.6149,145.2206,145.2206,5724.0
2016-11-25 11:25:00,206.38,206.48,206.21,206.29,4775.0,145.3121,145.3825,145.1924,145.2488,4775.0
2016-11-25 11:30:00,206.29,206.47,205.78,205.93,4112.0,145.2488,145.3755,144.8897,144.9953,4112.0
2016-11-25 11:35:00,205.79,205.83,205.67,205.83,1358.0,144.8967,144.9249,144.8122,144.9249,1358.0
2016-11-25 11:40:00,205.88,205.93,205.42,205.62,5157.0,144.9601,144.9953,144.6362,144.777,5157.0
2016-11-25 11:45:00,205.46,205.46,205.25,205.31,2750.0,144.6643,144.6643,144.5165,144.5587,2750.0
2016-11-25 11:50:00,205.35,205.62,205.34,205.46,2400.0,144.5869,144.777,144.5799,144.6643,2400.0
2016-11-25 11:55:00,205.42,205.6,205.25,205.25,2850.0,144.6362,144.7629,144.5165,144.5165,2850.0
2016-11-25 12:00:00,205.38,205.43,205.21,205.43,4958.0,144.608,144.6432,144.4883,144.6432,4958.0
2016-11-25 12:05:00,205.51,205.74,205.42,205.57,10722.0,144.6996,144.8615,144.6362,144.7418,10722.0
2016-11-25 12:10:00,205.45,205.7,205.44,205.52,1806.0,144.6573,144.8333,144.6503,144.7066,1806.0
2016-11-25 12:15:00,205.51,205.51,205.41,205.49,450.0,144.6996,144.6996,144.6291,144.6855,450.0
2016-11-25 12:20:00,205.52,205.66,205.44,205.57,3060.0,144.7066,144.8052,144.6503,144.7418,3060.0
2016-11-25 12:25:00,205.58,205.59,205.43,205.55,3506.0,144.7488,144.7559,144.6432,144.7277,3506.0
2016-11-25 12:30:00,205.59,205.66,205.45,205.45,2026.0,144.7559,144.8052,144.6573,144.6573,2026.0
2016-11-25 12:35:00,205.5,205.73,205.49,205.73,3219.0,144.6925,144.8545,144.6855,144.8545,3219.0
2016-11-25 12:40:00,205.58,205.76,205.58,205.75,2750.0,144.7488,144.8756,144.7488,144.8685,2750.0
2016-11-25 12:45:00,205.78,206.04,205.75,205.88,8215.0,144.8897,145.0727,144.8685,144.9601,8215.0
2016-11-25 12:50:00,205.91,205.92,205.6,205.65,6372.0,144.9812,144.9882,144.7629,144.7981,6372.0
2016-11-25 12:55:00,205.7,205.77,205.46,205.73,14131.0,144.8333,144.8826,144.6643,144.8545,14131.0
2016-11-28 09:30:00,206.03,206.98,206.03,206.18,7318.0,145.0657,145.7346,145.0657,145.1713,7318.0
2016-11-28 09:35:00,207.15,207.68,206.74,207.14,2800.0,145.8543,146.2274,145.5656,145.8472,2800.0
2016-11-28 09:40:00,207.76,208.3,207.67,208.12,8823.0,146.2838,146.664,146.2204,146.5373,8823.0
2016-11-28 09:45:00,208.12,208.35,207.92,208.13,22465.0,146.5373,146.6992,146.3964,146.5443,22465.0
2016-11-28 09:50:00,208.05,208.2,207.71,208.2,6527.0,146.488,146.5936,146.2486,146.5936,6527.0
2016-11-28 09:55:00,208.32,208.65,208.13,208.41,17831.0,146.6781,146.9104,146.5443,146.7414,17831.0
2016-11-28 10:00:00,208.45,209.25,208.45,209.25,5088.0,146.7696,147.3329,146.7696,147.3329,5088.0
2016-11-28 10:05:00,209.25,209.81,209.18,209.18,14943.0,147.3329,147.7272,147.2836,147.2836,14943.0
2016-11-28 10:10:00,209.02,209.82,209.02,209.59,11267.0,147.1709,147.7342,147.1709,147.5723,11267.0
2016-11-28 10:15:00,209.51,210.32,209.47,210.28,23654.0,147.516,148.0863,147.4878,148.0581,23654.0
2016-11-28 10:20:00,210.31,210.37,209.91,209.95,22363.0,148.0792,148.1215,147.7976,147.8258,22363.0
2016-11-28 10:25:00,209.94,210.0,209.41,209.59,15742.0,147.8187,147.861,147.4455,147.5723,15742.0
2016-11-28 10:30:00,209.5,209.59,209.03,209.03,9704.0,147.5089,147.5723,147.178,147.178,9704.0
2016-11-28 10:35:00,209.0,209.0,208.0,208.36,9378.0,147.1569,147.1569,146.4528,146.7062,9378.0
2016-11-28 10:40:00,208.34,208.39,207.94,208.0,14610.0,146.6922,146.7274,146.4105,146.4528,14610.0
2016-11-28 10:45:00,207.93,208.36,207.9,208.36,12097.0,146.4035,146.7062,146.3824,146.7062,12097.0
2016-11-28 10:50:00,208.28,208.38,208.16,208.27,6211.0,146.6499,146.7203,146.5654,146.6429,6211.0
2016-11-28 10:55:00,208.26,208.84,208.23,208.73,12360.0,146.6358,147.0442,146.6147,146.9668,12360.0
2016-11-28 11:00:00,208.86,208.96,208.35,208.81,8169.0,147.0583,147.1287,146.6992,147.0231,8169.0
2016-11-28 11:05:00,208.82,209.29,208.81,209.22,3357.0,147.0301,147.3611,147.0231,147.3118,3357.0
2016-11-28 11:10:00,209.27,209.83,209.23,209.74,9543.0,147.347,147.7413,147.3188,147.6779,9543.0
2016-11-28 11:15:00,209.8,209.97,209.71,209.89,22559.0,147.7201,147.8398,147.6568,147.7835,22559.0
2016-11-28 11:20:00,209.8,209.86,209.62,209.68,7356.0,147.7201,147.7624,147.5934,147.6356,7356.0
2016-11-28 11:25:00,209.68,209.75,209.63,209.75,3645.0,147.6356,147.6849,147.6004,147.6849,3645.0
2016-11-28 11:30:00,209.84,209.84,209.73,209.78,1365.0,147.7483,147.7483,147.6709,147.7061,1365.0
2016-11-28 11:35:00,209.72,209.99,209.72,209.99,6797.0,147.6638,147.8539,147.6638,147.8539,6797.0
2016-11-28 11:40:00,210.06,210.19,209.97,210.07,5000.0,147.9032,147.9947,147.8398,147.9102,5000.0
2016-11-28 11:45:00,210.08,210.24,209.75,209.75,5715.0,147.9173,148.0299,147.6849,147.6849,5715.0
2016-11-28 11:50:00,209.74,209.8,209.39,209.52,5550.0,147.6779,147.7201,147.4315,147.523,5550.0
2016-11-28 11:55:00,209.44,209.45,208.63,208.75,10808.0,147.4667,147.4737,146.8963,146.9808,10808.0
2016-11-28 12:00:00,208.83,209.17,208.74,208.83,4207.0,147.0372,147.2766,146.9738,147.0372,4207.0
2016-11-28 12:05:00,208.9,209.15,208.74,208.88,17195.0,147.0865,147.2625,146.9738,147.0724,17195.0
2016-11-28 12:10:00,208.9,209.02,208.76,208.92,2504.0,147.0865,147.1709,146.9879,147.1005,2504.0
2016-11-28 12:15:00,208.98,209.15,208.72,209.01,26428.0,147.1428,147.2625,146.9597,147.1639,26428.0
2016-11-28 12:20:00,209.0,209.29,208.95,209.29,10263.0,147.1569,147.3611,147.1217,147.3611,10263.0
2016-11-28 12:25:00,209.16,209.47,209.16,209.47,5520.0,147.2695,147.4878,147.2695,147.4878,5520.0
2016-11-28 12:30:00,209.44,209.91,209.44,209.91,9059.0,147.4667,147.7976,147.4667,147.7976,9059.0
2016-11-28 12:35:00,209.86,209.86,209.29,209.29,2618.0,147.7624,147.7624,147.3611,147.3611,2618.0
2016-11-28 12:40:00,209.25,209.77,209.16,209.77,18368.0,147.3329,147.699,147.2695,147.699,18368.0
2016-11-28 12:45:00,209.81,209.94,209.59,209.94,11182.0,147.7272,147.8187,147.5723,147.8187,11182.0
2016-11-28 12:50:00,209.9,210.16,209.9,210.16,2696.0,147.7906,147.9736,147.7906,147.9736,2696.0
2016-11-28 12:55:00,210.07,210.14,210.01,210.05,2800.0,147.9102,147.9595,147.868,147.8962,2800.0
2016-11-28 13:00:00,210.05,210.22,209.96,210.18,4556.0,147.8962,148.0159,147.8328,147.9877,4556.0
2016-11-28 13:05:00,210.15,210.17,209.89,210.09,2370.0,147.9666,147.9807,147.7835,147.9243,2370.0
2016-11-28 13:10:00,210.07,210.19,209.66,209.66,11519.0,147.9102,147.9947,147.6216,147.6216,11519.0
2016-11-28 13:15:00,209.57,209.66,209.42,209.55,4100.0,147.5582,147.6216,147.4526,147.5441,4100.0
2016-11-28 13:20:00,209.52,209.66,209.26,209.36,6609.0,147.523,147.6216,147.3399,147.4103,6609.0
2016-11-28 13:25:00,209.4,209.89,209.11,209.23,30980.0,147.4385,147.7835,147.2343,147.3188,30980.0
2016-11-28 13:30:00,209.15,209.34,209.13,209.15,6151.0,147.2625,147.3963,147.2484,147.2625,6151.0
2016-11-28 13:35:00,209.19,209.29,209.06,209.06,1538.0,147.2906,147.3611,147.1991,147.1991,1538.0
2016-11-28 13:40:00,209.04,209.32,208.94,209.21,3479.0,147.185,147.3822,147.1146,147.3047,3479.0
2016-11-28 13:45:00,209.2,209.32,209.06,209.06,2598.0,147.2977,147.3822,147.1991,147.1991,2598.0
2016-11-28 13:50:00,209.16,209.42,209.13,209.3,1900.0,147.2695,147.4526,147.2484,147.3681,1900.0
2016-11-28 13:55:00,209.3,209.65,209.3,209.65,3714.0,147.3681,147.6145,147.3681,147.6145,3714.0
2016-11-28 14:00:00,209.7,209.76,209.6,209.75,3671.0,147.6497,147.692,147.5793,147.6849,3671.0
2016-11-28 14:05:00,209.72,209.87,209.52,209.61,1600.0,147.6638,147.7694,147.523,147.5864,1600.0
2016-11-28 14:10:00,209.61,209.65,209.32,209.39,8886.0,147.5864,147.6145,147.3822,147.4315,8886.0
2016-11-28 14:15:00,209.37,209.39,209.37,209.38,1090.0,147.4174,147.4315,147.4174,147.4244,1090.0
2016-11-28 14:20:00,209.31,209.51,209.26,209.51,10499.0,147.3751,147.516,147.3399,147.516,10499.0
2016-11-28 14:25:00,209.47,209.65,209.39,209.65,1506.0,147.4878,147.6145,147.4315,147.6145,1506.0
2016-11-28 14:30:00,209.58,209.59,209.38,209.53,6912.0,147.5652,147.5723,147.4244,147.53,6912.0
2016-11-28 14:35:00,209.45,209.62,209.41,209.55,6411.0,147.4737,147.5934,147.4455,147.5441,6411.0
2016-11-28 14:40:00,209.64,209.83,209.63,209.64,8993.0,147.6075,147.7413,147.6004,147.6075,8993.0
2016-11-28 14:45:00,209.7,209.7,209.55,209.55,1884.0,147.6497,147.6497,147.5441,147.5441,1884.0
2016-11-28 14:50:00,209.62,209.66,209.53,209.55,2954.0,147.5934,147.6216,147.53,147.5441,2954.0
2016-11-28 14:55:00,209.6,209.68,209.46,209.46,3710.0,147.5793,147.6356,147.4807,147.4807,3710.0
2016-11-28 15:00:00,209.42,209.42,209.25,209.32,3719.0,147.4526,147.4526,147.3329,147.3822,3719.0
2016-11-28 15:05:00,209.33,209.47,209.31,209.43,7687.0,147.3892,147.4878,147.3751,147.4596,7687.0
2016-11-28 15:10:00,209.47,209.49,209.39,209.45,3113.0,147.4878,147.5019,147.4315,147.4737,3113.0
2016-11-28 15:15:00,209.4,209.62,209.4,209.6,6204.0,147.4385,147.5934,147.4385,147.5793,6204.0
2016-11-28 15:20:00,209.65,209.78,209.48,209.6,22872.0,147.6145,147.7061,147.4948,147.5793,22872.0
2016-11-28 15:25:00,209.64,209.74,209.55,209.67,15496.0,147.6075,147.6779,147.5441,147.6286,15496.0
2016-11-28 15:30:00,209.67,210.12,209.67,209.94,38095.0,147.6286,147.9455,147.6286,147.8187,38095.0
2016-11-28 15:35:00,209.94,210.35,209.83,210.08,40495.0,147.8187,148.1074,147.7413,147.9173,40495.0
2016-11-28 15:40:00,210.06,210.1,209.77,209.77,22410.0,147.9032,147.9314,147.699,147.699,22410.0
2016-11-28 15:45:00,209.77,209.98,209.73,209.81,16126.0,147.699,147.8469,147.6709,147.7272,16126.0
2016-11-28 15:50:00,209.77,209.94,209.67,209.78,19726.0,147.699,147.8187,147.6286,147.7061,19726.0
2016-11-28 15:55:00,209.72,209.74,209.45,209.52,35058.0,147.6638,147.6779,147.4737,147.523,35058.0
2016-11-29 09:30:00,210.07,212.57,209.98,212.36,11682.0,147.9102,149.6705,147.8469,149.5226,11682.0
2016-11-29 09:35:00,212.6,212.78,211.76,212.47,23346.0,149.6916,149.8184,149.1002,149.6001,23346.0
2016-11-29 09:40:00,212.44,212.45,210.81,210.81,8300.0,149.579,149.586,148.4313,148.4313,8300.0
2016-11-29 09:45:00,210.78,211.51,209.5,209.63,20534.0,148.4102,148.9242,147.5089,147.6004,20534.0
2016-11-29 09:50:00,209.55,209.61,208.86,209.57,6904.0,147.5441,147.5864,147.0583,147.5582,6904.0
2016-11-29 09:55:00,209.56,209.59,208.99,209.2,12430.0,147.5512,147.5723,147.1498,147.2977,12430.0
2016-11-29 10:00:00,209.19,209.25,208.32,208.32,10171.0,147.2906,147.3329,146.6781,146.6781,10171.0
2016-11-29 10:05:00,208.38,208.41,208.0,208.12,8033.0,146.7203,146.7414,146.4528,146.5373,8033.0
2016-11-29 10:10:00,208.17,208.86,208.17,208.55,6075.0,146.5725,147.0583,146.5725,146.84,6075.0
2016-11-29 10:15:00,208.73,208.73,208.23,208.23,4216.0,146.9668,146.9668,146.6147,146.6147,4216.0
2016-11-29 10:20:00,208.34,208.34,207.62,207.92,10549.0,146.6922,146.6922,146.1852,146.3964,10549.0
2016-11-29 10:25:00,207.9,208.1,207.9,207.98,1241.0,146.3824,146.5232,146.3824,146.4387,1241.0
2016-11-29 10:30:00,208.11,208.55,208.05,208.39,6697.0,146.5302,146.84,146.488,146.7274,6697.0
2016-11-29 10:35:00,208.42,209.14,208.28,208.89,3516.0,146.7485,147.2554,146.6499,147.0794,3516.0
2016-11-29 10:40:00,209.25,209.41,208.85,209.28,5804.0,147.3329,147.4455,147.0512,147.354,5804.0
2016-11-29 10:45:00,209.37,209.56,209.23,209.5,2500.0,147.4174,147.5512,147.3188,147.5089,2500.0
2016-11-29 10:50:00,209.52,209.63,209.21,209.23,4861.0,147.523,147.6004,147.3047,147.3188,4861.0
2016-11-29 10:55:00,209.34,209.34,208.87,209.11,31578.0,147.3963,147.3963,147.0653,147.2343,31578.0
2016-11-29 11:00:00,209.11,209.25,208.17,208.19,27298.0,147.2343,147.3329,146.5725,146.5865,27298.0
2016-11-29 11:05:00,208.11,208.25,208.0,208.15,5313.0,146.5302,146.6288,146.4528,146.5584,5313.0
2016-11-29 11:10:00,208.15,208.83,208.15,208.65,5202.0,146.5584,147.0372,146.5584,146.9104,5202.0
2016-11-29 11:15:00,208.52,208.89,208.52,208.78,5641.0,146.8189,147.0794,146.8189,147.002,5641.0
2016-11-29 11:20:00,208.89,209.02,208.73,209.02,1643.0,147.0794,147.1709,146.9668,147.1709,1643.0
2016-11-29 11:25:00,208.93,209.64,208.93,209.41,6951.0,147.1076,147.6075,147.1076,147.4455,6951.0
2016-11-29 11:30:00,209.51,209.72,209.28,209.7,5581.0,147.516,147.6638,147.354,147.6497,5581.0
2016-11-29 11:35:00,209.72,210.11,209.63,209.99,6570.0,147.6638,147.9384,147.6004,147.8539,6570.0
2016-11-29 11:40:00,210.02,210.34,210.0,210.33,3801.0,147.875,148.1004,147.861,148.0933,3801.0
2016-11-29 11:45:00,210.54,210.61,210.34,210.34,2900.0,148.2412,148.2905,148.1004,148.1004,2900.0
2016-11-29 11:50:00,210.4,210.72,210.34,210.64,4900.0,148.1426,148.3679,148.1004,148.3116,4900.0
2016-11-29 11:55:00,210.71,211.15,210.71,210.98,3005.0,148.3609,148.6707,148.3609,148.551,3005.0
2016-11-29 12:00:00,210.96,211.13,210.88,211.02,7812.0,148.5369,148.6566,148.4806,148.5791,7812.0
2016-11-29 12:05:00,211.0,211.1,210.78,210.78,18920.0,148.5651,148.6355,148.4102,148.4102,18920.0
2016-11-29 12:10:00,210.7,210.7,210.31,210.42,2500.0,148.3538,148.3538,148.0792,148.1567,2500.0
2016-11-29 12:15:00,210.16,210.46,210.09,210.1,4934.0,147.9736,148.1848,147.9243,147.9314,4934.0
2016-11-29 12:20:00,210.07,210.23,210.05,210.16,2147.0,147.9102,148.0229,147.8962,147.9736,2147.0
2016-11-29 12:25:00,210.16,210.36,210.0,210.0,2340.0,147.9736,148.1144,147.861,147.861,2340.0
2016-11-29 12:30:00,210.0,210.13,209.71,209.73,7052.0,147.861,147.9525,147.6568,147.6709,7052.0
2016-11-29 12:35:00,209.67,209.77,209.63,209.68,1500.0,147.6286,147.699,147.6004,147.6356,1500.0
2016-11-29 12:40:00,209.63,209.79,209.59,209.62,4270.0,147.6004,147.7131,147.5723,147.5934,4270.0
2016-11-29 12:45:00,209.6,209.66,209.32,209.46,1986.0,147.5793,147.6216,147.3822,147.4807,1986.0
2016-11-29 12:50:00,209.37,209.43,209.26,209.3,4905.0,147.4174,147.4596,147.3399,147.3681,4905.0
2016-11-29 12:55:00,209.42,209.44,209.31,209.32,1700.0,147.4526,147.4667,147.3751,147.3822,1700.0
2016-11-29 13:00:00,209.37,209.52,209.31,209.52,3100.0,147.4174,147.523,147.3751,147.523,3100.0
2016-11-29 13:05:00,209.5,209.61,209.49,209.49,2970.0,147.5089,147.5864,147.5019,147.5019,2970.0
2016-11-29 13:10:00,209.61,209.76,209.6,209.76,3702.0,147.5864,147.692,147.5793,147.692,3702.0
2016-11-29 13:15:00,209.64,209.66,209.47,209.48,4498.0,147.6075,147.6216,147.4878,147.4948,4498.0
2016-11-29 13:20:00,209.5,209.54,209.39,209.42,2009.0,147.5089,147.5371,147.4315,147.4526,2009.0
2016-11-29 13:25:00,209.37,209.4,209.18,209.18,1100.0,147.4174,147.4385,147.2836,147.2836,1100.0
2016-11-29 13:30:00,209.28,209.28,209.17,209.17,1600.0,147.354,147.354,147.2766,147.2766,1600.0
2016-11-29 13:35:00,209.18,209.21,209.14,209.21,900.0,147.2836,147.3047,147.2554,147.3047,900.0
2016-11-29 13:40:00,209.05,209.08,208.89,208.9,2300.0,147.1921,147.2132,147.0794,147.0865,2300.0
2016-11-29 13:45:00,209.02,209.02,208.74,208.74,2400.0,147.1709,147.1709,146.9738,146.9738,2400.0
2016-11-29 13:50:00,208.91,208.91,208.73,208.73,1245.0,147.0935,147.0935,146.9668,146.9668,1245.0
2016-11-29 13:55:00,208.74,208.74,208.55,208.65,3115.0,146.9738,146.9738,146.84,146.9104,3115.0
2016-11-29 14:00:00,208.68,208.71,208.23,208.23,8770.0,146.9315,146.9527,146.6147,146.6147,8770.0
2016-11-29 14:05:00,208.31,208.42,208.3,208.4,8437.0,146.671,146.7485,146.664,146.7344,8437.0
2016-11-29 14:10:00,208.31,208.58,208.31,208.53,5690.0,146.671,146.8611,146.671,146.8259,5690.0
2016-11-29 14:15:00,208.55,208.64,208.48,208.57,2030.0,146.84,146.9034,146.7907,146.8541,2030.0
2016-11-29 14:20:00,208.6,208.6,208.44,208.44,1196.0,146.8752,146.8752,146.7626,146.7626,1196.0
2016-11-29 14:25:00,208.44,208.49,208.43,208.47,2587.0,146.7626,146.7978,146.7555,146.7837,2587.0
2016-11-29 14:30:00,208.41,208.41,208.21,208.25,4071.0,146.7414,146.7414,146.6006,146.6288,4071.0
2016-11-29 14:35:00,208.23,208.23,208.09,208.09,1795.0,146.6147,146.6147,146.5161,146.5161,1795.0
2016-11-29 14:40:00,208.15,208.15,208.07,208.07,658.0,146.5584,146.5584,146.502,146.502,658.0
2016-11-29 14:45:00,208.09,208.28,208.08,208.28,6941.0,146.5161,146.6499,146.5091,146.6499,6941.0
2016-11-29 14:50:00,208.3,208.58,208.3,208.52,4000.0,146.664,146.8611,146.664,146.8189,4000.0
2016-11-29 14:55:00,208.52,208.57,208.39,208.39,5268.0,146.8189,146.8541,146.7274,146.7274,5268.0
2016-11-29 15:00:00,208.53,208.94,208.53,208.92,10070.0,146.8259,147.1146,146.8259,147.1005,10070.0
2016-11-29 15:05:00,208.95,209.25,208.95,209.16,10470.0,147.1217,147.3329,147.1217,147.2695,10470.0
2016-11-29 15:10:00,209.17,209.3,209.17,209.3,4591.0,147.2766,147.3681,147.2766,147.3681,4591.0
2016-11-29 15:15:00,209.33,209.45,209.32,209.43,6502.0,147.3892,147.4737,147.3822,147.4596,6502.0
2016-11-29 15:20:00,209.41,209.41,209.28,209.36,5700.0,147.4455,147.4455,147.354,147.4103,5700.0
2016-11-29 15:25:00,209.29,209.34,209.25,209.34,6883.0,147.3611,147.3963,147.3329,147.3963,6883.0
2016-11-29 15:30:00,209.29,209.34,209.23,209.34,12168.0,147.3611,147.3963,147.3188,147.3963,12168.0
2016-11-29 15:35:00,209.36,209.71,209.35,209.58,11624.0,147.4103,147.6568,147.4033,147.5652,11624.0
2016-11-29 15:40:00,209.58,209.63,209.25,209.39,15361.0,147.5652,147.6004,147.3329,147.4315,15361.0
2016-11-29 15:45:00,209.34,209.51,209.22,209.51,9720.0,147.3963,147.516,147.3118,147.516,9720.0
2016-11-29 15:50:00,209.51,209.51,209.22,209.27,11257.0,147.516,147.516,147.3118,147.347,11257.0
2016-11-29 15:55:00,209.3,209.71,209.3,209.61,38463.0,147.3681,147.6568,147.3681,147.5864,38463.0
2016-11-30 09:30:00,208.25,208.59,207.39,208.13,18629.0,146.6288,146.8682,146.0233,146.5443,18629.0
2016-11-30 09:35:00,208.09,208.38,207.94,208.38,1091.0,146.5161,146.7203,146.4105,146.7203,1091.0
2016-11-30 09:40:00,208.38,208.93,208.11,208.87,13221.0,146.7203,147.1076,146.5302,147.0653,13221.0
2016-11-30 09:45:00,209.12,209.3,208.09,208.87,13989.0,147.2414,147.3681,146.5161,147.0653,13989.0
2016-11-30 09:50:00,208.8,208.87,208.1,208.8,6423.0,147.016,147.0653,146.5232,147.016,6423.0
2016-11-30 09:55:00,208.74,209.04,208.37,208.74,6164.0,146.9738,147.185,146.7133,146.9738,6164.0
2016-11-30 10:00:00,208.71,208.74,208.43,208.71,11915.0,146.9527,146.9738,146.7555,146.9527,11915.0
2016-11-30 10:05:00,208.98,209.34,208.75,209.31,7837.0,147.1428,147.3963,146.9808,147.3751,7837.0
2016-11-30 10:10:00,209.34,209.59,208.82,209.48,7027.0,147.3963,147.5723,147.0301,147.4948,7027.0
2016-11-30 10:15:00,209.58,209.62,209.34,209.6,6158.0,147.5652,147.5934,147.3963,147.5793,6158.0
2016-11-30 10:20:00,209.67,210.29,209.63,210.18,6720.0,147.6286,148.0652,147.6004,147.9877,6720.0
2016-11-30 10:25:00,210.43,210.67,210.3,210.52,10620.0,148.1637,148.3327,148.0722,148.2271,10620.0
2016-11-30 10:30:00,210.45,211.7,210.44,211.7,34584.0,148.1778,149.0579,148.1708,149.0579,34584.0
2016-11-30 10:35:00,211.61,211.85,211.42,211.73,16753.0,148.9946,149.1635,148.8608,149.0791,16753.0
2016-11-30 10:40:00,211.75,211.76,210.92,211.19,5305.0,149.0931,149.1002,148.5087,148.6988,5305.0
2016-11-30 10:45:00,211.12,211.68,211.03,211.33,2301.0,148.6496,149.0438,148.5862,148.7974,2301.0
2016-11-30 10:50:00,211.59,211.73,211.56,211.63,1100.0,148.9805,149.0791,148.9594,149.0086,1100.0
2016-11-30 10:55:00,211.69,211.69,211.42,211.63,15921.0,149.0509,149.0509,148.8608,149.0086,15921.0
2016-11-30 11:00:00,211.43,211.54,210.71,210.93,12190.0,148.8678,148.9453,148.3609,148.5158,12190.0
2016-11-30 11:05:00,210.87,210.87,210.05,210.05,8120.0,148.4735,148.4735,147.8962,147.8962,8120.0
2016-11-30 11:10:00,210.25,210.47,209.74,209.93,5350.0,148.037,148.1919,147.6779,147.8117,5350.0
2016-11-30 11:15:00,209.93,210.05,208.83,208.83,5029.0,147.8117,147.8962,147.0372,147.0372,5029.0
2016-11-30 11:20:00,209.16,209.35,208.5,208.59,9396.0,147.2695,147.4033,146.8048,146.8682,9396.0
2016-11-30 11:25:00,208.51,208.63,208.03,208.16,7349.0,146.8119,146.8963,146.4739,146.5654,7349.0
2016-11-30 11:30:00,208.19,208.23,207.76,207.86,5227.0,146.5865,146.6147,146.2838,146.3542,5227.0
2016-11-30 11:35:00,207.69,207.95,207.44,207.95,5212.0,146.2345,146.4176,146.0585,146.4176,5212.0
2016-11-30 11:40:00,207.95,208.08,207.59,207.79,4921.0,146.4176,146.5091,146.1641,146.3049,4921.0
2016-11-30 11:45:00,207.88,208.35,207.86,208.35,3400.0,146.3683,146.6992,146.3542,146.6992,3400.0
2016-11-30 11:50:00,208.3,208.3,208.08,208.17,2126.0,146.664,146.664,146.5091,146.5725,2126.0
2016-11-30 11:55:00,208.24,208.3,207.61,207.75,6250.0,146.6217,146.664,146.1782,146.2767,6250.0
2016-11-30 12:00:00,207.75,208.21,207.66,208.09,3845.0,146.2767,146.6006,146.2134,146.5161,3845.0
2016-11-30 12:05:00,208.04,208.35,207.77,207.77,3100.0,146.4809,146.6992,146.2908,146.2908,3100.0
2016-11-30 12:10:00,207.79,207.95,207.71,207.84,3948.0,146.3049,146.4176,146.2486,146.3401,3948.0
2016-11-30 12:15:00,207.94,208.18,207.68,208.18,2711.0,146.4105,146.5795,146.2274,146.5795,2711.0
2016-11-30 12:20:00,208.25,208.56,208.2,208.5,4408.0,146.6288,146.8471,146.5936,146.8048,4408.0
2016-11-30 12:25:00,208.64,208.64,208.33,208.42,2357.0,146.9034,146.9034,146.6851,146.7485,2357.0
2016-11-30 12:30:00,208.29,208.29,208.07,208.08,4644.0,146.657,146.657,146.502,146.5091,4644.0
2016-11-30 12:35:00,207.95,207.95,207.9,207.94,600.0,146.4176,146.4176,146.3824,146.4105,600.0
2016-11-30 12:40:00,207.74,207.84,207.55,207.77,2924.0,146.2697,146.3401,146.1359,146.2908,2924.0
2016-11-30 12:45:00,207.76,208.06,207.69,208.06,3450.0,146.2838,146.495,146.2345,146.495,3450.0
2016-11-30 12:50:00,208.2,208.51,208.17,208.42,3708.0,146.5936,146.8119,146.5725,146.7485,3708.0
2016-11-30 12:55:00,208.36,208.57,208.36,208.54,1100.0,146.7062,146.8541,146.7062,146.833,1100.0
2016-11-30 13:00:00,208.48,208.76,208.47,208.75,3224.0,146.7907,146.9879,146.7837,146.9808,3224.0
2016-11-30 13:05:00,208.65,208.66,208.3,208.4,7830.0,146.9104,146.9175,146.664,146.7344,7830.0
2016-11-30 13:10:00,208.46,208.63,208.45,208.58,4260.0,146.7766,146.8963,146.7696,146.8611,4260.0
2016-11-30 13:15:00,208.68,208.68,208.45,208.52,4601.0,146.9315,146.9315,146.7696,146.8189,4601.0
2016-11-30 13:20:00,208.53,208.61,208.38,208.52,7950.0,146.8259,146.8823,146.7203,146.8189,7950.0
2016-11-30 13:25:00,208.44,208.6,208.43,208.6,6000.0,146.7626,146.8752,146.7555,146.8752,6000.0
2016-11-30 13:30:00,208.65,208.9,208.63,208.74,7064.0,146.9104,147.0865,146.8963,146.9738,7064.0
2016-11-30 13:35:00,208.64,208.96,208.63,208.88,3373.0,146.9034,147.1287,146.8963,147.0724,3373.0
2016-11-30 13:40:00,208.82,209.27,208.78,209.22,10169.0,147.0301,147.347,147.002,147.3118,10169.0
2016-11-30 13:45:00,209.09,209.34,209.05,209.34,2200.0,147.2202,147.3963,147.1921,147.3963,2200.0
2016-11-30 13:50:00,209.33,209.5,209.26,209.5,2591.0,147.3892,147.5089,147.3399,147.5089,2591.0
2016-11-30 13:55:00,209.52,210.24,209.52,209.82,20174.0,147.523,148.0299,147.523,147.7342,20174.0
2016-11-30 14:00:00,209.73,210.01,209.66,210.01,10159.0,147.6709,147.868,147.6216,147.868,10159.0
2016-11-30 14:05:00,210.02,210.02,209.88,210.01,5561.0,147.875,147.875,147.7765,147.868,5561.0
2016-11-30 14:10:00,210.01,210.09,209.95,209.98,4354.0,147.868,147.9243,147.8258,147.8469,4354.0
2016-11-30 14:15:00,209.97,210.14,209.93,210.14,8025.0,147.8398,147.9595,147.8117,147.9595,8025.0
2016-11-30 14:20:00,210.1,210.24,210.06,210.24,6314.0,147.9314,148.0299,147.9032,148.0299,6314.0
2016-11-30 14:25:00,210.22,210.57,210.15,210.51,7641.0,148.0159,148.2623,147.9666,148.2201,7641.0
2016-11-30 14:30:00,210.56,210.58,210.3,210.45,15860.0,148.2553,148.2693,148.0722,148.1778,15860.0
2016-11-30 14:35:00,210.53,210.77,210.53,210.77,3815.0,148.2341,148.4031,148.2341,148.4031,3815.0
2016-11-30 14:40:00,210.7,210.84,210.62,210.81,5988.0,148.3538,148.4524,148.2975,148.4313,5988.0
2016-11-30 14:45:00,210.75,211.05,210.7,211.0,43937.0,148.389,148.6003,148.3538,148.5651,43937.0
2016-11-30 14:50:00,210.93,211.61,210.86,211.14,29006.0,148.5158,148.9946,148.4665,148.6636,29006.0
2016-11-30 14:55:00,211.3,211.37,210.83,211.23,42622.0,148.7763,148.8256,148.4454,148.727,42622.0
2016-11-30 15:00:00,211.26,211.27,210.4,210.41,28147.0,148.7481,148.7552,148.1426,148.1496,28147.0
2016-11-30 15:05:00,210.41,210.41,209.81,209.9,17535.0,148.1496,148.1496,147.7272,147.7906,17535.0
2016-11-30 15:10:00,209.87,209.93,209.41,209.58,15327.0,147.7694,147.8117,147.4455,147.5652,15327.0
2016-11-30 15:15:00,209.65,210.18,209.6,209.97,9542.0,147.6145,147.9877,147.5793,147.8398,9542.0
2016-11-30 15:20:00,209.91,209.99,209.39,209.48,10995.0,147.7976,147.8539,147.4315,147.4948,10995.0
2016-11-30 15:25:00,209.42,209.68,209.36,209.37,8596.0,147.4526,147.6356,147.4103,147.4174,8596.0
2016-11-30 15:30:00,209.42,209.63,209.37,209.63,22919.0,147.4526,147.6004,147.4174,147.6004,22919.0
2016-11-30 15:35:00,209.54,209.61,209.26,209.26,11356.0,147.5371,147.5864,147.3399,147.3399,11356.0
2016-11-30 15:40:00,209.39,209.8,209.29,209.66,21111.0,147.4315,147.7201,147.3611,147.6216,21111.0
2016-11-30 15:45:00,209.68,209.78,209.44,209.68,17342.0,147.6356,147.7061,147.4667,147.6356,17342.0
2016-11-30 15:50:00,209.68,209.69,209.52,209.69,20808.0,147.6356,147.6427,147.523,147.6427,20808.0
2016-11-30 15:55:00,209.69,209.74,209.17,209.21,69690.0,147.6427,147.6779,147.2766,147.3047,69690.0
2016-12-01 09:30:00,208.16,209.66,206.86,207.37,23497.0,146.5654,147.6216,145.6501,146.0092,23497.0
2016-12-01 09:35:00,207.38,207.97,207.0,207.05,34782.0,146.0162,146.4316,145.7487,145.7839,34782.0
2016-12-01 09:40:00,206.98,207.03,206.0,206.44,26685.0,145.7346,145.7698,145.0446,145.3544,26685.0
2016-12-01 09:45:00,206.63,206.7,206.09,206.38,12620.0,145.4881,145.5374,145.1079,145.3121,12620.0
2016-12-01 09:50:00,206.71,207.84,206.7,207.68,13031.0,145.5445,146.3401,145.5374,146.2274,13031.0
2016-12-01 09:55:00,208.01,209.58,207.93,209.58,24781.0,146.4598,147.5652,146.4035,147.5652,24781.0
2016-12-01 10:00:00,209.39,209.53,208.18,208.46,21043.0,147.4315,147.53,146.5795,146.7766,21043.0
2016-12-01 10:05:00,208.63,208.85,208.07,208.28,10283.0,146.8963,147.0512,146.502,146.6499,10283.0
2016-12-01 10:10:00,208.12,208.19,206.95,206.97,10969.0,146.5373,146.5865,145.7135,145.7275,10969.0
2016-12-01 10:15:00,207.04,207.78,206.91,207.59,10808.0,145.7768,146.2979,145.6853,146.1641,10808.0
2016-12-01 10:20:00,207.58,207.82,207.4,207.82,7498.0,146.157,146.326,146.0303,146.326,7498.0
2016-12-01 10:25:00,207.88,207.96,207.29,207.66,8900.0,146.3683,146.4246,145.9529,146.2134,8900.0
2016-12-01 10:30:00,207.64,208.08,207.52,208.04,5015.0,146.1993,146.5091,146.1148,146.4809,5015.0
2016-12-01 10:35:00,207.9,209.03,207.69,208.86,16029.0,146.3824,147.178,146.2345,147.0583,16029.0
2016-12-01 10:40:00,208.97,210.24,208.93,209.57,26562.0,147.1357,148.0299,147.1076,147.5582,26562.0
2016-12-01 10:45:00,209.84,209.86,209.29,209.45,12647.0,147.7483,147.7624,147.3611,147.4737,12647.0
2016-12-01 10:50:00,209.43,209.91,209.33,209.85,11202.0,147.4596,147.7976,147.3892,147.7553,11202.0
2016-12-01 10:55:00,210.13,210.77,209.87,210.39,9735.0,147.9525,148.4031,147.7694,148.1356,9735.0
2016-12-01 11:00:00,210.57,210.59,209.78,209.78,7616.0,148.2623,148.2764,147.7061,147.7061,7616.0
2016-12-01 11:05:00,209.72,209.93,209.14,209.24,5360.0,147.6638,147.8117,147.2554,147.3258,5360.0
2016-12-01 11:10:00,209.47,209.48,208.98,208.99,3396.0,147.4878,147.4948,147.1428,147.1498,3396.0
2016-12-01 11:15:00,209.12,209.16,208.65,208.98,9084.0,147.2414,147.2695,146.9104,147.1428,9084.0
2016-12-01 11:20:00,208.83,208.93,208.62,208.71,6475.0,147.0372,147.1076,146.8893,146.9527,6475.0
2016-12-01 11:25:00,208.66,208.77,207.62,207.62,18401.0,146.9175,146.9949,146.1852,146.1852,18401.0
2016-12-01 11:30:00,207.84,208.18,207.81,208.18,4285.0,146.3401,146.5795,146.319,146.5795,4285.0
2016-12-01 11:35:00,208.27,208.27,207.89,207.89,1200.0,146.6429,146.6429,146.3753,146.3753,1200.0
2016-12-01 11:40:00,207.84,208.25,207.82,208.21,2700.0,146.3401,146.6288,146.326,146.6006,2700.0
2016-12-01 11:45:00,208.24,208.24,207.63,207.79,5932.0,146.6217,146.6217,146.1922,146.3049,5932.0
2016-12-01 11:50:00,207.65,207.67,207.23,207.35,5295.0,146.2063,146.2204,145.9106,145.9951,5295.0
2016-12-01 11:55:00,207.35,207.75,207.35,207.75,2400.0,145.9951,146.2767,145.9951,146.2767,2400.0
2016-12-01 12:00:00,207.74,208.25,207.74,208.25,3100.0,146.2697,146.6288,146.2697,146.6288,3100.0
2016-12-01 12:05:00,208.21,208.31,207.65,207.82,5505.0,146.6006,146.671,146.2063,146.326,5505.0
2016-12-01 12:10:00,207.75,207.88,207.36,207.5,9091.0,146.2767,146.3683,146.0021,146.1007,9091.0
2016-12-01 12:15:00,207.62,207.79,207.4,207.4,4030.0,146.1852,146.3049,146.0303,146.0303,4030.0
2016-12-01 12:20:00,207.39,207.4,207.28,207.4,1200.0,146.0233,146.0303,145.9458,146.0303,1200.0
2016-12-01 12:25:00,207.56,207.75,207.29,207.61,15405.0,146.143,146.2767,145.9529,146.1782,15405.0
2016-12-01 12:30:00,207.58,207.87,207.19,207.19,7350.0,146.157,146.3612,145.8824,145.8824,7350.0
2016-12-01 12:35:00,207.18,207.18,206.94,206.98,1305.0,145.8754,145.8754,145.7064,145.7346,1305.0
2016-12-01 12:40:00,206.87,206.97,206.25,206.58,9342.0,145.6571,145.7275,145.2206,145.4529,9342.0
2016-12-01 12:45:00,206.82,206.91,206.7,206.76,4568.0,145.6219,145.6853,145.5374,145.5797,4568.0
2016-12-01 12:50:00,206.68,206.91,206.58,206.91,2905.0,145.5234,145.6853,145.4529,145.6853,2905.0
2016-12-01 12:55:00,207.0,207.0,206.56,206.79,4204.0,145.7487,145.7487,145.4389,145.6008,4204.0
2016-12-01 13:00:00,206.86,207.43,206.86,207.35,7259.0,145.6501,146.0514,145.6501,145.9951,7259.0
2016-12-01 13:05:00,207.36,207.81,207.09,207.81,4095.0,146.0021,146.319,145.812,146.319,4095.0
2016-12-01 13:10:00,207.8,207.87,207.55,207.87,7098.0,146.3119,146.3612,146.1359,146.3612,7098.0
2016-12-01 13:15:00,207.66,207.88,207.63,207.88,3264.0,146.2134,146.3683,146.1922,146.3683,3264.0
2016-12-01 13:20:00,207.79,207.91,207.66,207.88,2839.0,146.3049,146.3894,146.2134,146.3683,2839.0
2016-12-01 13:25:00,207.91,207.95,207.48,207.49,5763.0,146.3894,146.4176,146.0866,146.0937,5763.0
2016-12-01 13:30:00,207.41,207.82,207.33,207.76,6508.0,146.0373,146.326,145.981,146.2838,6508.0
2016-12-01 13:35:00,207.77,207.97,207.75,207.91,7392.0,146.2908,146.4316,146.2767,146.3894,7392.0
2016-12-01 13:40:00,207.82,208.23,207.82,208.23,2400.0,146.326,146.6147,146.326,146.6147,2400.0
2016-12-01 13:45:00,208.25,208.25,207.74,207.86,20881.0,146.6288,146.6288,146.2697,146.3542,20881.0
2016-12-01 13:50:00,207.72,208.11,207.46,208.11,10099.0,146.2556,146.5302,146.0725,146.5302,10099.0
2016-12-01 13:55:00,208.13,208.16,207.86,208.14,6789.0,146.5443,146.5654,146.3542,146.5513,6789.0
2016-12-01 14:00:00,208.16,208.65,208.16,208.43,11777.0,146.5654,146.9104,146.5654,146.7555,11777.0
2016-12-01 14:05:00,208.43,208.88,208.43,208.85,19392.0,146.7555,147.0724,146.7555,147.0512,19392.0
2016-12-01 14:10:00,208.84,208.96,208.24,208.46,10053.0,147.0442,147.1287,146.6217,146.7766,10053.0
2016-12-01 14:15:00,208.42,208.42,207.97,207.97,4731.0,146.7485,146.7485,146.4316,146.4316,4731.0
2016-12-01 14:20:00,208.04,208.26,207.89,208.13,10967.0,146.4809,146.6358,146.3753,146.5443,10967.0
2016-12-01 14:25:00,208.13,208.29,208.13,208.22,4089.0,146.5443,146.657,146.5443,146.6077,4089.0
2016-12-01 14:30:00,208.17,208.17,207.57,207.71,23933.0,146.5725,146.5725,146.15,146.2486,23933.0
2016-12-01 14:35:00,207.71,207.71,207.25,207.42,6172.0,146.2486,146.2486,145.9247,146.0444,6172.0
2016-12-01 14:40:00,207.39,207.39,207.08,207.14,12276.0,146.0233,146.0233,145.805,145.8472,12276.0
2016-12-01 14:45:00,207.08,207.15,206.95,207.06,4877.0,145.805,145.8543,145.7135,145.7909,4877.0
2016-12-01 14:50:00,207.25,207.45,207.07,207.15,17420.0,145.9247,146.0655,145.7979,145.8543,17420.0
2016-12-01 14:55:00,207.15,207.4,207.05,207.34,11735.0,145.8543,146.0303,145.7839,145.9881,11735.0
2016-12-01 15:00:00,207.35,207.35,207.09,207.16,6440.0,145.9951,145.9951,145.812,145.8613,6440.0
2016-12-01 15:05:00,207.15,207.53,207.12,207.44,6173.0,145.8543,146.1218,145.8332,146.0585,6173.0
2016-12-01 15:10:00,207.49,207.97,207.39,207.84,13287.0,146.0937,146.4316,146.0233,146.3401,13287.0
2016-12-01 15:15:00,207.84,207.99,207.77,207.92,8353.0,146.3401,146.4457,146.2908,146.3964,8353.0
2016-12-01 15:20:00,207.9,208.41,207.8,208.37,13663.0,146.3824,146.7414,146.3119,146.7133,13663.0
2016-12-01 15:25:00,208.4,208.63,208.3,208.61,12359.0,146.7344,146.8963,146.664,146.8823,12359.0
2016-12-01 15:30:00,208.63,208.63,208.0,208.0,18465.0,146.8963,146.8963,146.4528,146.4528,18465.0
2016-12-01 15:35:00,207.98,207.98,207.47,207.47,14595.0,146.4387,146.4387,146.0796,146.0796,14595.0
2016-12-01 15:40:00,207.53,207.82,207.32,207.81,11695.0,146.1218,146.326,145.974,146.319,11695.0
2016-12-01 15:45:00,207.74,208.22,207.73,208.2,13545.0,146.2697,146.6077,146.2627,146.5936,13545.0
2016-12-01 15:50:00,208.14,208.44,208.12,208.19,26492.0,146.5513,146.7626,146.5373,146.5865,26492.0
2016-12-01 15:55:00,208.21,208.24,207.82,207.95,35499.0,146.6006,146.6217,146.326,146.4176,35499.0
2016-12-02 09:30:00,208.46,213.19,208.46,213.19,15085.0,146.7766,150.107,146.7766,150.107,15085.0
2016-12-02 09:35:00,213.42,213.83,212.58,213.83,21913.0,150.269,150.5577,149.6775,150.5577,21913.0
2016-12-02 09:40:00,213.78,214.87,213.0,213.61,28656.0,150.5225,151.2899,149.9733,150.4028,28656.0
2016-12-02 09:45:00,212.64,213.93,212.64,213.87,7513.0,149.7198,150.6281,149.7198,150.5858,7513.0
2016-12-02 09:50:00,213.48,214.04,213.26,213.93,25028.0,150.3112,150.7055,150.1563,150.6281,25028.0
2016-12-02 09:55:00,213.95,214.08,213.61,213.72,24244.0,150.6422,150.7337,150.4028,150.4802,24244.0
2016-12-02 10:00:00,213.71,213.98,213.33,213.82,11084.0,150.4732,150.6633,150.2056,150.5506,11084.0
2016-12-02 10:05:00,213.71,214.29,213.71,213.88,10914.0,150.4732,150.8815,150.4732,150.5929,10914.0
2016-12-02 10:10:00,213.79,214.4,213.79,214.17,7069.0,150.5295,150.959,150.5295,150.7971,7069.0
2016-12-02 10:15:00,214.06,214.28,213.76,213.76,8900.0,150.7196,150.8745,150.5084,150.5084,8900.0
2016-12-02 10:20:00,213.78,213.78,212.65,212.65,10161.0,150.5225,150.5225,149.7268,149.7268,10161.0
2016-12-02 10:25:00,212.53,212.61,212.21,212.41,18740.0,149.6423,149.6987,149.417,149.5578,18740.0
2016-12-02 10:30:00,212.41,212.48,212.15,212.3,10519.0,149.5578,149.6071,149.3748,149.4804,10519.0
2016-12-02 10:35:00,212.29,212.48,211.76,212.22,17228.0,149.4734,149.6071,149.1002,149.4241,17228.0
2016-12-02 10:40:00,212.25,212.46,212.12,212.44,27036.0,149.4452,149.593,149.3537,149.579,27036.0
2016-12-02 10:45:00,212.4,212.52,212.06,212.06,15629.0,149.5508,149.6353,149.3114,149.3114,15629.0
2016-12-02 10:50:00,211.95,211.95,211.36,211.42,10112.0,149.234,149.234,148.8185,148.8608,10112.0
2016-12-02 10:55:00,211.5,211.52,211.03,211.24,5400.0,148.9171,148.9312,148.5862,148.734,5400.0
2016-12-02 11:00:00,211.34,211.34,210.71,210.91,6947.0,148.8045,148.8045,148.3609,148.5017,6947.0
2016-12-02 11:05:00,210.88,211.17,210.77,211.16,5883.0,148.4806,148.6848,148.4031,148.6777,5883.0
2016-12-02 11:10:00,211.15,211.44,211.05,211.05,8667.0,148.6707,148.8749,148.6003,148.6003,8667.0
2016-12-02 11:15:00,211.07,211.29,210.77,210.85,8743.0,148.6143,148.7693,148.4031,148.4594,8743.0
2016-12-02 11:20:00,210.86,211.46,210.75,210.75,14178.0,148.4665,148.8889,148.389,148.389,14178.0
2016-12-02 11:25:00,210.85,211.15,210.75,210.93,6857.0,148.4594,148.6707,148.389,148.5158,6857.0
2016-12-02 11:30:00,210.79,210.79,209.93,209.97,11097.0,148.4172,148.4172,147.8117,147.8398,11097.0
2016-12-02 11:35:00,210.36,210.88,210.24,210.67,2600.0,148.1144,148.4806,148.0299,148.3327,2600.0
2016-12-02 11:40:00,210.88,211.11,210.53,210.53,6704.0,148.4806,148.6425,148.2341,148.2341,6704.0
2016-12-02 11:45:00,210.53,210.72,210.36,210.37,3400.0,148.2341,148.3679,148.1144,148.1215,3400.0
2016-12-02 11:50:00,210.56,211.28,210.44,211.15,10685.0,148.2553,148.7622,148.1708,148.6707,10685.0
2016-12-02 11:55:00,211.2,211.36,211.14,211.14,5876.0,148.7059,148.8185,148.6636,148.6636,5876.0
2016-12-02 12:00:00,211.23,211.33,211.13,211.13,4642.0,148.727,148.7974,148.6566,148.6566,4642.0
2016-12-02 12:05:00,211.12,211.14,210.84,211.13,2635.0,148.6496,148.6636,148.4524,148.6566,2635.0
2016-12-02 12:10:00,211.3,211.3,210.97,211.03,9948.0,148.7763,148.7763,148.5439,148.5862,9948.0
2016-12-02 12:15:00,210.89,210.89,210.43,210.89,14151.0,148.4876,148.4876,148.1637,148.4876,14151.0
2016-12-02 12:20:00,210.89,211.0,210.72,211.0,10033.0,148.4876,148.5651,148.3679,148.5651,10033.0
2016-12-02 12:25:00,211.05,211.3,210.93,211.2,12008.0,148.6003,148.7763,148.5158,148.7059,12008.0
2016-12-02 12:30:00,211.15,211.2,211.11,211.2,1500.0,148.6707,148.7059,148.6425,148.7059,1500.0
2016-12-02 12:35:00,211.09,211.3,211.04,211.24,5400.0,148.6284,148.7763,148.5932,148.734,5400.0
2016-12-02 12:40:00,211.27,211.35,210.81,210.99,16509.0,148.7552,148.8115,148.4313,148.558,16509.0
2016-12-02 12:45:00,211.06,211.06,211.0,211.0,1400.0,148.6073,148.6073,148.5651,148.5651,1400.0
2016-12-02 12:50:00,211.03,211.21,211.0,211.12,3345.0,148.5862,148.7129,148.5651,148.6496,3345.0
2016-12-02 12:55:00,210.98,210.98,210.25,210.35,4076.0,148.551,148.551,148.037,148.1074,4076.0
2016-12-02 13:00:00,210.4,210.52,210.33,210.5,1820.0,148.1426,148.2271,148.0933,148.213,1820.0
2016-12-02 13:05:00,210.44,210.44,210.04,210.22,5236.0,148.1708,148.1708,147.8891,148.0159,5236.0
2016-12-02 13:10:00,210.3,210.38,209.87,209.87,3080.0,148.0722,148.1285,147.7694,147.7694,3080.0
2016-12-02 13:15:00,210.08,210.24,210.08,210.24,3502.0,147.9173,148.0299,147.9173,148.0299,3502.0
2016-12-02 13:20:00,210.35,210.35,210.09,210.09,2873.0,148.1074,148.1074,147.9243,147.9243,2873.0
2016-12-02 13:25:00,210.18,210.32,210.04,210.32,8245.0,147.9877,148.0863,147.8891,148.0863,8245.0
2016-12-02 13:30:00,210.32,210.32,210.0,210.0,5126.0,148.0863,148.0863,147.861,147.861,5126.0
2016-12-02 13:35:00,209.99,210.17,209.98,210.15,2669.0,147.8539,147.9807,147.8469,147.9666,2669.0
2016-12-02 13:40:00,210.15,210.23,210.11,210.19,1526.0,147.9666,148.0229,147.9384,147.9947,1526.0
2016-12-02 13:45:00,210.18,210.18,210.0,210.0,2700.0,147.9877,147.9877,147.861,147.861,2700.0
2016-12-02 13:50:00,209.93,210.02,209.85,209.89,1218.0,147.8117,147.875,147.7553,147.7835,1218.0
2016-12-02 13:55:00,209.97,209.97,209.73,209.73,1761.0,147.8398,147.8398,147.6709,147.6709,1761.0
2016-12-02 14:00:00,209.67,209.72,209.35,209.35,4311.0,147.6286,147.6638,147.4033,147.4033,4311.0
2016-12-02 14:05:00,209.35,209.51,209.2,209.49,6477.0,147.4033,147.516,147.2977,147.5019,6477.0
2016-12-02 14:10:00,209.37,209.46,209.34,209.37,2921.0,147.4174,147.4807,147.3963,147.4174,2921.0
2016-12-02 14:15:00,209.43,209.63,209.35,209.63,2413.0,147.4596,147.6004,147.4033,147.6004,2413.0
2016-12-02 14:20:00,209.75,210.08,209.75,210.08,2613.0,147.6849,147.9173,147.6849,147.9173,2613.0
2016-12-02 14:25:00,210.15,210.4,210.15,210.33,1900.0,147.9666,148.1426,147.9666,148.0933,1900.0
2016-12-02 14:30:00,210.31,210.38,209.93,210.24,5631.0,148.0792,148.1285,147.8117,148.0299,5631.0
2016-12-02 14:35:00,210.25,210.25,210.19,210.23,300.0,148.037,148.037,147.9947,148.0229,300.0
2016-12-02 14:40:00,210.16,210.17,209.91,209.91,1600.0,147.9736,147.9807,147.7976,147.7976,1600.0
2016-12-02 14:45:00,210.0,210.0,209.39,209.39,5653.0,147.861,147.861,147.4315,147.4315,5653.0
2016-12-02 14:50:00,209.45,209.57,209.31,209.42,3700.0,147.4737,147.5582,147.3751,147.4526,3700.0
2016-12-02 14:55:00,209.42,209.46,209.13,209.13,6647.0,147.4526,147.4807,147.2484,147.2484,6647.0
2016-12-02 15:00:00,209.21,209.43,209.21,209.34,3112.0,147.3047,147.4596,147.3047,147.3963,3112.0
2016-12-02 15:05:00,209.31,209.47,209.17,209.24,8285.0,147.3751,147.4878,147.2766,147.3258,8285.0
2016-12-02 15:10:00,209.23,209.4,209.15,209.34,10670.0,147.3188,147.4385,147.2625,147.3963,10670.0
2016-12-02 15:15:00,209.28,209.49,209.19,209.19,12483.0,147.354,147.5019,147.2906,147.2906,12483.0
2016-12-02 15:20:00,209.19,209.24,208.99,209.24,10779.0,147.2906,147.3258,147.1498,147.3258,10779.0
2016-12-02 15:25:00,209.25,209.58,209.25,209.58,9000.0,147.3329,147.5652,147.3329,147.5652,9000.0
2016-12-02 15:30:00,209.62,210.25,209.61,209.92,17737.0,147.5934,148.037,147.5864,147.8046,17737.0
2016-12-02 15:35:00,210.07,210.11,209.56,209.63,9100.0,147.9102,147.9384,147.5512,147.6004,9100.0
2016-12-02 15:40:00,209.61,209.76,209.48,209.65,12011.0,147.5864,147.692,147.4948,147.6145,12011.0
2016-12-02 15:45:00,209.6,209.78,209.41,209.42,15071.0,147.5793,147.7061,147.4455,147.4526,15071.0
2016-12-02 15:50:00,209.5,209.63,209.37,209.49,17670.0,147.5089,147.6004,147.4174,147.5019,17670.0
2016-12-02 15:55:00,209.43,209.65,209.28,209.41,36953.0,147.4596,147.6145,147.354,147.4455,36953.0
2016-12-05 09:30:00,209.12,209.9,208.84,209.5,8400.0,147.2414,147.7906,147.0442,147.5089,8400.0
2016-12-05 09:35:00,209.19,209.2,207.63,207.73,9994.0,147.2906,147.2977,146.1922,146.2627,9994.0
2016-12-05 09:40:00,207.8,208.07,207.16,207.3,16915.0,146.3119,146.502,145.8613,145.9599,16915.0
2016-12-05 09:45:00,207.48,208.0,207.35,207.49,8461.0,146.0866,146.4528,145.9951,146.0937,8461.0
2016-12-05 09:50:00,207.39,207.43,206.77,206.91,12658.0,146.0233,146.0514,145.5867,145.6853,12658.0
2016-12-05 09:55:00,206.87,207.45,206.82,207.13,6724.0,145.6571,146.0655,145.6219,145.8402,6724.0
2016-12-05 10:00:00,207.14,207.74,206.96,206.96,11291.0,145.8472,146.2697,145.7205,145.7205,11291.0
2016-12-05 10:05:00,206.97,207.62,206.92,207.62,7308.0,145.7275,146.1852,145.6923,146.1852,7308.0
2016-12-05 10:10:00,207.99,208.08,207.64,208.08,14527.0,146.4457,146.5091,146.1993,146.5091,14527.0
2016-12-05 10:15:00,208.08,208.49,208.07,208.2,16574.0,146.5091,146.7978,146.502,146.5936,16574.0
2016-12-05 10:20:00,208.24,208.75,208.24,208.74,6171.0,146.6217,146.9808,146.6217,146.9738,6171.0
2016-12-05 10:25:00,208.66,208.96,208.0,208.08,10342.0,146.9175,147.1287,146.4528,146.5091,10342.0
2016-12-05 10:30:00,207.92,208.2,207.33,207.33,9264.0,146.3964,146.5936,145.981,145.981,9264.0
2016-12-05 10:35:00,207.18,207.46,207.1,207.1,8354.0,145.8754,146.0725,145.8191,145.8191,8354.0
2016-12-05 10:40:00,207.16,207.16,206.59,206.64,16263.0,145.8613,145.8613,145.46,145.4952,16263.0
2016-12-05 10:45:00,206.64,206.74,206.1,206.2,6632.0,145.4952,145.5656,145.115,145.1854,6632.0
2016-12-05 10:50:00,206.18,206.37,206.06,206.06,5577.0,145.1713,145.3051,145.0868,145.0868,5577.0
2016-12-05 10:55:00,206.07,206.47,205.93,206.44,5602.0,145.0938,145.3755,144.9953,145.3544,5602.0
2016-12-05 11:00:00,206.55,207.06,206.43,207.06,9951.0,145.4318,145.7909,145.3473,145.7909,9951.0
2016-12-05 11:05:00,207.12,207.45,207.11,207.2,8796.0,145.8332,146.0655,145.8261,145.8895,8796.0
2016-12-05 11:10:00,207.2,207.2,206.69,206.69,8490.0,145.8895,145.8895,145.5304,145.5304,8490.0
2016-12-05 11:15:00,206.64,206.96,206.6,206.93,7048.0,145.4952,145.7205,145.467,145.6994,7048.0
2016-12-05 11:20:00,206.93,206.93,206.39,206.64,7502.0,145.6994,145.6994,145.3192,145.4952,7502.0
2016-12-05 11:25:00,206.75,207.32,206.69,207.22,6035.0,145.5726,145.974,145.5304,145.9036,6035.0
2016-12-05 11:30:00,207.28,207.42,207.15,207.42,4600.0,145.9458,146.0444,145.8543,146.0444,4600.0
2016-12-05 11:35:00,207.33,207.74,207.08,207.11,10063.0,145.981,146.2697,145.805,145.8261,10063.0
2016-12-05 11:40:00,207.06,207.07,206.75,206.94,8750.0,145.7909,145.7979,145.5726,145.7064,8750.0
2016-12-05 11:45:00,207.06,207.72,207.01,207.71,8155.0,145.7909,146.2556,145.7557,146.2486,8155.0
2016-12-05 11:50:00,207.57,208.18,207.56,208.18,8768.0,146.15,146.5795,146.143,146.5795,8768.0
2016-12-05 11:55:00,208.11,208.54,208.06,208.54,4005.0,146.5302,146.833,146.495,146.833,4005.0
2016-12-05 12:00:00,208.6,208.64,208.14,208.14,7749.0,146.8752,146.9034,146.5513,146.5513,7749.0
2016-12-05 12:05:00,208.13,208.7,208.03,208.52,18000.0,146.5443,146.9456,146.4739,146.8189,18000.0
2016-12-05 12:10:00,208.69,208.91,208.46,208.71,11836.0,146.9386,147.0935,146.7766,146.9527,11836.0
2016-12-05 12:15:00,208.72,208.97,208.45,208.82,12200.0,146.9597,147.1357,146.7696,147.0301,12200.0
2016-12-05 12:20:00,208.86,209.43,208.79,209.43,9153.0,147.0583,147.4596,147.009,147.4596,9153.0
2016-12-05 12:25:00,209.41,209.59,209.11,209.47,12220.0,147.4455,147.5723,147.2343,147.4878,12220.0
2016-12-05 12:30:00,209.34,209.34,209.02,209.02,3412.0,147.3963,147.3963,147.1709,147.1709,3412.0
2016-12-05 12:35:00,208.99,209.25,208.98,209.18,6317.0,147.1498,147.3329,147.1428,147.2836,6317.0
2016-12-05 12:40:00,209.15,209.18,208.97,209.04,12346.0,147.2625,147.2836,147.1357,147.185,12346.0
2016-12-05 12:45:00,209.11,209.25,209.07,209.25,8190.0,147.2343,147.3329,147.2061,147.3329,8190.0
2016-12-05 12:50:00,209.21,209.34,209.05,209.09,6300.0,147.3047,147.3963,147.1921,147.2202,6300.0
2016-12-05 12:55:00,209.07,209.46,209.04,209.43,4848.0,147.2061,147.4807,147.185,147.4596,4848.0
2016-12-05 13:00:00,209.43,209.71,209.38,209.58,11960.0,147.4596,147.6568,147.4244,147.5652,11960.0
2016-12-05 13:05:00,209.57,210.04,209.49,210.04,19780.0,147.5582,147.8891,147.5019,147.8891,19780.0
2016-12-05 13:10:00,209.94,210.2,209.87,210.15,14491.0,147.8187,148.0018,147.7694,147.9666,14491.0
2016-12-05 13:15:00,210.2,210.34,209.85,209.85,9797.0,148.0018,148.1004,147.7553,147.7553,9797.0
2016-12-05 13:20:00,210.01,210.46,209.96,210.41,6984.0,147.868,148.1848,147.8328,148.1496,6984.0
2016-12-05 13:25:00,210.41,210.84,210.39,210.84,4233.0,148.1496,148.4524,148.1356,148.4524,4233.0
2016-12-05 13:30:00,210.83,211.09,210.77,211.09,4309.0,148.4454,148.6284,148.4031,148.6284,4309.0
2016-12-05 13:35:00,210.87,211.26,210.86,211.14,15835.0,148.4735,148.7481,148.4665,148.6636,15835.0
2016-12-05 13:40:00,211.25,211.88,211.17,211.31,20022.0,148.7411,149.1847,148.6848,148.7833,20022.0
2016-12-05 13:45:00,211.31,211.56,211.15,211.54,13919.0,148.7833,148.9594,148.6707,148.9453,13919.0
2016-12-05 13:50:00,211.56,212.0,211.48,211.66,11975.0,148.9594,149.2692,148.903,149.0298,11975.0
2016-12-05 13:55:00,211.63,211.8,211.41,211.42,14129.0,149.0086,149.1283,148.8537,148.8608,14129.0
2016-12-05 14:00:00,211.41,211.47,211.01,211.01,12553.0,148.8537,148.896,148.5721,148.5721,12553.0
2016-12-05 14:05:00,210.96,211.2,210.75,211.01,14255.0,148.5369,148.7059,148.389,148.5721,14255.0
2016-12-05 14:10:00,210.93,211.18,210.78,211.18,6873.0,148.5158,148.6918,148.4102,148.6918,6873.0
2016-12-05 14:15:00,211.18,211.28,211.07,211.22,7014.0,148.6918,148.7622,148.6143,148.72,7014.0
2016-12-05 14:20:00,211.18,211.42,211.06,211.06,8281.0,148.6918,148.8608,148.6073,148.6073,8281.0
2016-12-05 14:25:00,210.98,211.07,210.39,210.49,8917.0,148.551,148.6143,148.1356,148.206,8917.0
2016-12-05 14:30:00,210.54,210.69,210.06,210.19,10474.0,148.2412,148.3468,147.9032,147.9947,10474.0
2016-12-05 14:35:00,210.27,210.64,210.22,210.56,5608.0,148.0511,148.3116,148.0159,148.2553,5608.0
2016-12-05 14:40:00,210.56,210.88,210.56,210.78,6755.0,148.2553,148.4806,148.2553,148.4102,6755.0
2016-12-05 14:45:00,210.8,211.01,210.73,210.78,12556.0,148.4242,148.5721,148.375,148.4102,12556.0
2016-12-05 14:50:00,210.88,211.0,210.72,210.82,8990.0,148.4806,148.5651,148.3679,148.4383,8990.0
2016-12-05 14:55:00,210.8,210.81,210.45,210.67,7555.0,148.4242,148.4313,148.1778,148.3327,7555.0
2016-12-05 15:00:00,210.73,210.93,210.65,210.93,4100.0,148.375,148.5158,148.3186,148.5158,4100.0
2016-12-05 15:05:00,211.01,211.29,210.93,211.23,6200.0,148.5721,148.7693,148.5158,148.727,6200.0
2016-12-05 15:10:00,211.28,211.51,210.84,211.05,12034.0,148.7622,148.9242,148.4524,148.6003,12034.0
2016-12-05 15:15:00,211.02,211.83,211.01,211.81,16373.0,148.5791,149.1495,148.5721,149.1354,16373.0
2016-12-05 15:20:00,211.81,212.6,211.81,212.6,20210.0,149.1354,149.6916,149.1354,149.6916,20210.0
2016-12-05 15:25:00,212.61,212.88,212.46,212.67,22413.0,149.6987,149.8888,149.593,149.7409,22413.0
2016-12-05 15:30:00,212.6,212.67,212.03,212.21,24283.0,149.6916,149.7409,149.2903,149.417,24283.0
2016-12-05 15:35:00,212.26,212.84,212.11,212.68,23450.0,149.4522,149.8606,149.3466,149.7479,23450.0
2016-12-05 15:40:00,212.7,212.72,212.31,212.44,23032.0,149.762,149.7761,149.4874,149.579,23032.0
2016-12-05 15:45:00,212.39,212.53,212.14,212.18,28082.0,149.5438,149.6423,149.3677,149.3959,28082.0
2016-12-05 15:50:00,212.23,212.35,212.11,212.27,34660.0,149.4311,149.5156,149.3466,149.4593,34660.0
2016-12-05 15:55:00,212.26,212.78,212.26,212.28,92003.0,149.4522,149.8184,149.4522,149.4663,92003.0
2016-12-06 09:30:00,213.36,214.9,213.02,214.2,17801.0,150.2267,151.3111,149.9873,150.8182,17801.0
2016-12-06 09:35:00,214.19,214.75,214.04,214.64,5704.0,150.8111,151.2054,150.7055,151.128,5704.0
2016-12-06 09:40:00,214.39,215.48,214.39,214.63,17102.0,150.952,151.7194,150.952,151.1209,17102.0
2016-12-06 09:45:00,214.84,215.36,214.62,214.69,9634.0,151.2688,151.6349,151.1139,151.1632,9634.0
2016-12-06 09:50:00,214.7,214.72,214.07,214.42,11954.0,151.1702,151.1843,150.7266,150.9731,11954.0
2016-12-06 09:55:00,214.38,214.38,212.95,213.1,14291.0,150.9449,150.9449,149.9381,150.0437,14291.0
2016-12-06 10:00:00,213.03,213.04,212.05,212.36,24739.0,149.9944,150.0014,149.3044,149.5226,24739.0
2016-12-06 10:05:00,212.16,212.95,212.04,212.49,8678.0,149.3818,149.9381,149.2973,149.6142,8678.0
2016-12-06 10:10:00,212.8,214.2,212.67,213.87,8673.0,149.8324,150.8182,149.7409,150.5858,8673.0
2016-12-06 10:15:00,213.88,214.42,213.86,214.25,4100.0,150.5929,150.9731,150.5788,150.8534,4100.0
2016-12-06 10:20:00,214.2,214.24,213.83,214.06,7817.0,150.8182,150.8463,150.5577,150.7196,7817.0
2016-12-06 10:25:00,214.07,214.55,214.02,214.42,12821.0,150.7266,151.0646,150.6914,150.9731,12821.0
2016-12-06 10:30:00,214.42,214.56,214.13,214.13,27092.0,150.9731,151.0717,150.7689,150.7689,27092.0
2016-12-06 10:35:00,214.33,214.89,214.17,214.88,6100.0,150.9097,151.304,150.7971,151.297,6100.0
2016-12-06 10:40:00,214.89,215.55,214.89,215.39,9050.0,151.304,151.7687,151.304,151.6561,9050.0
2016-12-06 10:45:00,215.54,215.54,214.77,214.82,19529.0,151.7617,151.7617,151.2195,151.2547,19529.0
2016-12-06 10:50:00,214.81,215.33,214.8,215.33,8173.0,151.2477,151.6138,151.2406,151.6138,8173.0
2016-12-06 10:55:00,215.39,215.63,215.25,215.63,9213.0,151.6561,151.825,151.5575,151.825,9213.0
2016-12-06 11:00:00,215.62,215.91,215.53,215.76,9394.0,151.818,152.0222,151.7546,151.9166,9394.0
2016-12-06 11:05:00,215.78,215.78,215.18,215.27,11394.0,151.9307,151.9307,151.5082,151.5716,11394.0
2016-12-06 11:10:00,215.29,215.31,214.86,214.99,6550.0,151.5856,151.5997,151.2829,151.3744,6550.0
2016-12-06 11:15:00,215.08,215.5,214.96,215.5,4400.0,151.4378,151.7335,151.3533,151.7335,4400.0
2016-12-06 11:20:00,215.4,215.44,214.69,214.86,14045.0,151.6631,151.6913,151.1632,151.2829,14045.0
2016-12-06 11:25:00,214.84,214.99,214.49,214.66,10805.0,151.2688,151.3744,151.0224,151.1421,10805.0
2016-12-06 11:30:00,214.86,215.2,214.7,214.78,8324.0,151.2829,151.5223,151.1702,151.2266,8324.0
2016-12-06 11:35:00,214.68,214.95,214.3,214.92,6572.0,151.1561,151.3463,150.8886,151.3251,6572.0
2016-12-06 11:40:00,214.92,215.21,214.87,214.91,7473.0,151.3251,151.5293,151.2899,151.3181,7473.0
2016-12-06 11:45:00,214.93,215.61,214.93,215.61,3706.0,151.3322,151.811,151.3322,151.811,3706.0
2016-12-06 11:50:00,215.53,215.6,215.22,215.38,5423.0,151.7546,151.8039,151.5364,151.649,5423.0
2016-12-06 11:55:00,215.39,215.77,215.39,215.77,4700.0,151.6561,151.9236,151.6561,151.9236,4700.0
2016-12-06 12:00:00,215.81,215.81,214.93,215.02,6200.0,151.9518,151.9518,151.3322,151.3955,6200.0
2016-12-06 12:05:00,214.89,215.33,214.87,215.01,5200.0,151.304,151.6138,151.2899,151.3885,5200.0
2016-12-06 12:10:00,214.79,215.03,214.67,214.78,7300.0,151.2336,151.4026,151.1491,151.2266,7300.0
2016-12-06 12:15:00,214.85,214.98,214.77,214.86,6005.0,151.2758,151.3674,151.2195,151.2829,6005.0
2016-12-06 12:20:00,214.96,214.99,214.8,214.86,3300.0,151.3533,151.3744,151.2406,151.2829,3300.0
2016-12-06 12:25:00,214.8,214.9,214.66,214.66,5406.0,151.2406,151.3111,151.1421,151.1421,5406.0
2016-12-06 12:30:00,214.69,214.69,214.2,214.28,9449.0,151.1632,151.1632,150.8182,150.8745,9449.0
2016-12-06 12:35:00,214.32,214.32,213.82,213.87,7701.0,150.9027,150.9027,150.5506,150.5858,7701.0
2016-12-06 12:40:00,213.87,214.31,213.86,214.31,8600.0,150.5858,150.8956,150.5788,150.8956,8600.0
2016-12-06 12:45:00,214.24,214.42,214.13,214.3,12320.0,150.8463,150.9731,150.7689,150.8886,12320.0
2016-12-06 12:50:00,214.38,214.63,214.37,214.54,3428.0,150.9449,151.1209,150.9379,151.0576,3428.0
2016-12-06 12:55:00,214.38,214.57,214.38,214.57,3500.0,150.9449,151.0787,150.9449,151.0787,3500.0
2016-12-06 13:00:00,214.52,214.83,214.35,214.4,10599.0,151.0435,151.2618,150.9238,150.959,10599.0
2016-12-06 13:05:00,214.39,214.5,214.18,214.31,5900.0,150.952,151.0294,150.8041,150.8956,5900.0
2016-12-06 13:10:00,214.36,214.36,214.04,214.33,3424.0,150.9308,150.9308,150.7055,150.9097,3424.0
2016-12-06 13:15:00,214.34,214.66,214.34,214.63,9091.0,150.9168,151.1421,150.9168,151.1209,9091.0
2016-12-06 13:20:00,214.61,215.19,214.6,215.1,5138.0,151.1069,151.5152,151.0998,151.4519,5138.0
2016-12-06 13:25:00,215.12,215.22,215.09,215.2,4964.0,151.466,151.5364,151.4448,151.5223,4964.0
2016-12-06 13:30:00,215.1,215.22,214.36,214.72,10998.0,151.4519,151.5364,150.9308,151.1843,10998.0
2016-12-06 13:35:00,214.71,214.82,214.6,214.78,8800.0,151.1773,151.2547,151.0998,151.2266,8800.0
2016-12-06 13:40:00,214.72,215.03,214.72,214.96,6490.0,151.1843,151.4026,151.1843,151.3533,6490.0
2016-12-06 13:45:00,214.95,215.29,214.95,215.29,6001.0,151.3463,151.5856,151.3463,151.5856,6001.0
2016-12-06 13:50:00,215.23,215.28,214.84,214.89,15944.0,151.5434,151.5786,151.2688,151.304,15944.0
2016-12-06 13:55:00,214.87,215.12,214.87,215.12,7221.0,151.2899,151.466,151.2899,151.466,7221.0
2016-12-06 14:00:00,215.12,215.38,214.99,215.17,16650.0,151.466,151.649,151.3744,151.5012,16650.0
2016-12-06 14:05:00,215.16,215.47,215.13,215.46,7200.0,151.4941,151.7124,151.473,151.7053,7200.0
2016-12-06 14:10:00,215.43,215.52,215.24,215.45,7802.0,151.6842,151.7476,151.5504,151.6983,7802.0
2016-12-06 14:15:00,215.5,215.51,215.04,215.13,21153.0,151.7335,151.7406,151.4096,151.473,21153.0
2016-12-06 14:20:00,215.09,215.51,215.09,215.38,9246.0,151.4448,151.7406,151.4448,151.649,9246.0
2016-12-06 14:25:00,215.31,215.39,215.02,215.05,9000.0,151.5997,151.6561,151.3955,151.4167,9000.0
2016-12-06 14:30:00,214.97,215.04,214.74,215.01,7704.0,151.3603,151.4096,151.1984,151.3885,7704.0
2016-12-06 14:35:00,214.98,215.47,214.91,215.47,9430.0,151.3674,151.7124,151.3181,151.7124,9430.0
2016-12-06 14:40:00,215.5,215.62,215.26,215.39,9783.0,151.7335,151.818,151.5645,151.6561,9783.0
2016-12-06 14:45:00,215.35,215.38,215.02,215.03,17220.0,151.6279,151.649,151.3955,151.4026,17220.0
2016-12-06 14:50:00,215.02,215.11,214.68,214.91,9224.0,151.3955,151.4589,151.1561,151.3181,9224.0
2016-12-06 14:55:00,214.85,214.88,214.65,214.66,12473.0,151.2758,151.297,151.135,151.1421,12473.0
2016-12-06 15:00:00,214.59,214.76,214.34,214.62,7865.0,151.0928,151.2125,150.9168,151.1139,7865.0
2016-12-06 15:05:00,214.71,214.94,214.6,214.89,11147.0,151.1773,151.3392,151.0998,151.304,11147.0
2016-12-06 15:10:00,214.84,214.85,214.56,214.64,9750.0,151.2688,151.2758,151.0717,151.128,9750.0
2016-12-06 15:15:00,214.6,214.62,214.47,214.49,16142.0,151.0998,151.1139,151.0083,151.0224,16142.0
2016-12-06 15:20:00,214.52,214.59,214.31,214.37,16884.0,151.0435,151.0928,150.8956,150.9379,16884.0
2016-12-06 15:25:00,214.38,214.68,214.31,214.66,13139.0,150.9449,151.1561,150.8956,151.1421,13139.0
2016-12-06 15:30:00,214.7,214.79,214.58,214.64,18628.0,151.1702,151.2336,151.0857,151.128,18628.0
2016-12-06 15:35:00,214.6,214.6,214.11,214.11,11702.0,151.0998,151.0998,150.7548,150.7548,11702.0
2016-12-06 15:40:00,214.13,214.3,214.0,214.13,15730.0,150.7689,150.8886,150.6774,150.7689,15730.0
2016-12-06 15:45:00,214.19,214.57,214.09,214.2,21510.0,150.8111,151.0787,150.7407,150.8182,21510.0
2016-12-06 15:50:00,214.24,214.75,214.19,214.64,26027.0,150.8463,151.2054,150.8111,151.128,26027.0
2016-12-06 15:55:00,214.64,214.84,214.52,214.69,39564.0,151.128,151.2688,151.0435,151.1632,39564.0
2016-12-07 09:30:00,215.66,216.75,215.51,215.51,16924.0,151.8462,152.6136,151.7406,151.7406,16924.0
2016-12-07 09:35:00,215.49,215.61,214.34,214.66,6693.0,151.7265,151.811,150.9168,151.1421,6693.0
2016-12-07 09:40:00,214.64,216.84,214.53,216.75,12097.0,151.128,152.677,151.0505,152.6136,12097.0
2016-12-07 09:45:00,216.21,217.85,216.21,217.49,11467.0,152.2334,153.3881,152.2334,153.1347,11467.0
2016-12-07 09:50:00,217.41,217.98,216.65,217.09,21207.0,153.0783,153.4797,152.5432,152.853,21207.0
2016-12-07 09:55:00,217.01,217.04,216.34,216.41,6377.0,152.7967,152.8178,152.325,152.3742,6377.0
2016-12-07 10:00:00,215.97,216.42,215.66,216.26,12063.0,152.0644,152.3813,151.8462,152.2686,12063.0
2016-12-07 10:05:00,216.24,216.62,216.0,216.19,10400.0,152.2545,152.5221,152.0856,152.2193,10400.0
2016-12-07 10:10:00,216.11,217.0,216.0,216.8,5263.0,152.163,152.7897,152.0856,152.6488,5263.0
2016-12-07 10:15:00,216.58,217.27,216.49,216.88,10732.0,152.4939,152.9798,152.4306,152.7052,10732.0
2016-12-07 10:20:00,216.73,217.18,216.59,217.18,2757.0,152.5996,152.9164,152.501,152.9164,2757.0
2016-12-07 10:25:00,217.33,217.99,217.33,217.87,6711.0,153.022,153.4867,153.022,153.4022,6711.0
2016-12-07 10:30:00,217.87,218.15,217.69,217.77,22568.0,153.4022,153.5994,153.2755,153.3318,22568.0
2016-12-07 10:35:00,217.88,218.62,217.83,218.47,7259.0,153.4093,153.9303,153.3741,153.8247,7259.0
2016-12-07 10:40:00,218.62,218.78,218.13,218.34,9033.0,153.9303,154.043,153.5853,153.7332,9033.0
2016-12-07 10:45:00,218.33,218.57,218.08,218.56,2679.0,153.7261,153.8951,153.5501,153.8881,2679.0
2016-12-07 10:50:00,218.53,218.85,218.33,218.59,7718.0,153.8669,154.0922,153.7261,153.9092,7718.0
2016-12-07 10:55:00,218.58,218.63,218.4,218.53,5920.0,153.9021,153.9373,153.7754,153.8669,5920.0
2016-12-07 11:00:00,218.53,219.2,218.53,219.2,10576.0,153.8669,154.3387,153.8669,154.3387,10576.0
2016-12-07 11:05:00,219.12,219.19,218.52,218.52,4700.0,154.2824,154.3316,153.8599,153.8599,4700.0
2016-12-07 11:10:00,218.49,218.6,218.23,218.24,2354.0,153.8388,153.9162,153.6557,153.6627,2354.0
2016-12-07 11:15:00,218.23,218.54,218.19,218.54,7861.0,153.6557,153.874,153.6275,153.874,7861.0
2016-12-07 11:20:00,218.44,218.88,218.42,218.62,8236.0,153.8036,154.1134,153.7895,153.9303,8236.0
2016-12-07 11:25:00,218.57,218.77,218.05,218.22,7667.0,153.8951,154.0359,153.529,153.6487,7667.0
2016-12-07 11:30:00,218.17,218.82,218.11,218.82,4091.0,153.6135,154.0711,153.5712,154.0711,4091.0
2016-12-07 11:35:00,218.87,219.68,218.86,219.68,10624.0,154.1063,154.6766,154.0993,154.6766,10624.0
2016-12-07 11:40:00,219.6,220.08,219.41,219.69,13582.0,154.6203,154.9583,154.4865,154.6837,13582.0
2016-12-07 11:45:00,219.72,220.07,219.52,220.06,9425.0,154.7048,154.9512,154.564,154.9442,9425.0
2016-12-07 11:50:00,220.07,220.5,220.0,220.5,14297.0,154.9512,155.254,154.902,155.254,14297.0
2016-12-07 11:55:00,220.5,220.5,220.26,220.28,7900.0,155.254,155.254,155.085,155.0991,7900.0
2016-12-07 12:00:00,220.22,220.22,219.57,219.57,6500.0,155.0569,155.0569,154.5992,154.5992,6500.0
2016-12-07 12:05:00,219.53,219.72,219.3,219.58,13073.0,154.571,154.7048,154.4091,154.6062,13073.0
2016-12-07 12:10:00,219.53,219.74,219.53,219.62,6623.0,154.571,154.7189,154.571,154.6344,6623.0
2016-12-07 12:15:00,219.62,219.62,219.37,219.41,3856.0,154.6344,154.6344,154.4584,154.4865,3856.0
2016-12-07 12:20:00,219.4,219.5,219.2,219.2,4700.0,154.4795,154.5499,154.3387,154.3387,4700.0
2016-12-07 12:25:00,219.23,219.23,219.01,219.09,4197.0,154.3598,154.3598,154.2049,154.2612,4197.0
2016-12-07 12:30:00,219.09,219.1,218.4,218.47,6205.0,154.2612,154.2683,153.7754,153.8247,6205.0
2016-12-07 12:35:00,218.52,218.83,218.5,218.83,6483.0,153.8599,154.0782,153.8458,154.0782,6483.0
2016-12-07 12:40:00,218.83,219.09,218.82,218.87,6259.0,154.0782,154.2612,154.0711,154.1063,6259.0
2016-12-07 12:45:00,218.93,218.94,218.72,218.78,2508.0,154.1486,154.1556,154.0007,154.043,2508.0
2016-12-07 12:50:00,218.73,218.9,218.64,218.9,7758.0,154.0078,154.1274,153.9444,154.1274,7758.0
2016-12-07 12:55:00,218.92,219.18,218.91,219.18,2930.0,154.1415,154.3246,154.1345,154.3246,2930.0
2016-12-07 13:00:00,219.18,219.2,218.78,218.85,7985.0,154.3246,154.3387,154.043,154.0922,7985.0
2016-12-07 13:05:00,218.87,218.87,218.6,218.7,5699.0,154.1063,154.1063,153.9162,153.9866,5699.0
2016-12-07 13:10:00,218.71,218.76,218.5,218.5,7534.0,153.9937,154.0289,153.8458,153.8458,7534.0
2016-12-07 13:15:00,218.48,218.56,218.27,218.56,3877.0,153.8317,153.8881,153.6839,153.8881,3877.0
2016-12-07 13:20:00,218.55,219.06,218.46,219.0,11291.0,153.881,154.2401,153.8176,154.1979,11291.0
2016-12-07 13:25:00,219.03,219.34,219.02,219.28,7431.0,154.219,154.4373,154.2119,154.395,7431.0
2016-12-07 13:30:00,219.24,219.27,218.84,218.84,13200.0,154.3668,154.388,154.0852,154.0852,13200.0
2016-12-07 13:35:00,218.83,219.12,218.83,218.92,9631.0,154.0782,154.2824,154.0782,154.1415,9631.0
2016-12-07 13:40:00,219.02,219.3,218.99,219.14,5900.0,154.2119,154.4091,154.1908,154.2964,5900.0
2016-12-07 13:45:00,219.16,219.24,219.07,219.24,2000.0,154.3105,154.3668,154.2471,154.3668,2000.0
2016-12-07 13:50:00,219.17,219.22,218.98,219.22,7304.0,154.3176,154.3528,154.1838,154.3528,7304.0
2016-12-07 13:55:00,219.3,219.7,219.27,219.64,6300.0,154.4091,154.6907,154.388,154.6485,6300.0
2016-12-07 14:00:00,219.78,219.99,219.78,219.87,10264.0,154.7471,154.8949,154.7471,154.8104,10264.0
2016-12-07 14:05:00,219.93,220.01,219.56,219.66,12800.0,154.8527,154.909,154.5922,154.6626,12800.0
2016-12-07 14:10:00,219.66,219.66,219.4,219.65,8729.0,154.6626,154.6626,154.4795,154.6555,8729.0
2016-12-07 14:15:00,219.61,219.64,219.38,219.5,19111.0,154.6274,154.6485,154.4654,154.5499,19111.0
2016-12-07 14:20:00,219.44,219.76,219.42,219.76,4926.0,154.5077,154.733,154.4936,154.733,4926.0
2016-12-07 14:25:00,219.77,220.09,219.75,220.01,16782.0,154.74,154.9653,154.7259,154.909,16782.0
2016-12-07 14:30:00,220.02,220.09,219.95,220.02,6365.0,154.916,154.9653,154.8668,154.916,6365.0
2016-12-07 14:35:00,219.94,220.05,219.78,219.94,10522.0,154.8597,154.9372,154.7471,154.8597,10522.0
2016-12-07 14:40:00,219.95,219.95,219.72,219.72,7088.0,154.8668,154.8668,154.7048,154.7048,7088.0
2016-12-07 14:45:00,219.72,219.86,219.55,219.64,12475.0,154.7048,154.8034,154.5851,154.6485,12475.0
2016-12-07 14:50:00,219.65,219.71,219.44,219.45,10101.0,154.6555,154.6978,154.5077,154.5147,10101.0
2016-12-07 14:55:00,219.44,219.51,219.25,219.48,14166.0,154.5077,154.557,154.3739,154.5358,14166.0
2016-12-07 15:00:00,219.48,219.56,219.33,219.39,14103.0,154.5358,154.5922,154.4302,154.4725,14103.0
2016-12-07 15:05:00,219.42,219.84,219.41,219.73,10541.0,154.4936,154.7893,154.4865,154.7119,10541.0
2016-12-07 15:10:00,219.73,219.74,219.46,219.56,14653.0,154.7119,154.7189,154.5217,154.5922,14653.0
2016-12-07 15:15:00,219.57,220.3,219.56,220.3,11200.0,154.5992,155.1132,154.5922,155.1132,11200.0
2016-12-07 15:20:00,220.2,220.6,220.2,220.34,14495.0,155.0428,155.3244,155.0428,155.1414,14495.0
2016-12-07 15:25:00,220.34,220.77,220.26,220.47,12174.0,155.1414,155.4441,155.085,155.2329,12174.0
2016-12-07 15:30:00,220.4,221.17,220.33,221.17,8310.0,155.1836,155.7258,155.1343,155.7258,8310.0
2016-12-07 15:35:00,221.14,221.62,220.99,221.62,14262.0,155.7046,156.0426,155.599,156.0426,14262.0
2016-12-07 15:40:00,221.61,221.61,220.98,220.98,20633.0,156.0356,156.0356,155.592,155.592,20633.0
2016-12-07 15:45:00,221.0,221.22,220.83,220.83,18293.0,155.6061,155.761,155.4864,155.4864,18293.0
2016-12-07 15:50:00,220.79,221.09,220.52,220.55,23544.0,155.4582,155.6694,155.2681,155.2892,23544.0
2016-12-07 15:55:00,220.6,221.15,220.6,221.05,50481.0,155.3244,155.7117,155.3244,155.6413,50481.0
2016-12-08 09:30:00,219.63,220.87,218.81,219.57,28036.0,154.6414,155.5145,154.0641,154.5992,28036.0
2016-12-08 09:35:00,219.51,220.24,218.58,219.09,19106.0,154.557,155.0709,153.9021,154.2612,19106.0
2016-12-08 09:40:00,219.09,220.19,218.73,219.74,14142.0,154.2612,155.0357,154.0078,154.7189,14142.0
2016-12-08 09:45:00,220.12,220.47,219.4,220.19,8741.0,154.9865,155.2329,154.4795,155.0357,8741.0
2016-12-08 09:50:00,220.21,221.01,220.05,220.35,35376.0,155.0498,155.6131,154.9372,155.1484,35376.0
2016-12-08 09:55:00,220.61,220.78,220.14,220.39,2788.0,155.3315,155.4512,155.0005,155.1766,2788.0
2016-12-08 10:00:00,220.5,221.75,220.5,221.73,8683.0,155.254,156.1341,155.254,156.1201,8683.0
2016-12-08 10:05:00,221.52,221.65,220.06,220.06,8245.0,155.9722,156.0637,154.9442,154.9442,8245.0
2016-12-08 10:10:00,220.52,220.52,219.8,219.8,6551.0,155.2681,155.2681,154.7611,154.7611,6551.0
2016-12-08 10:15:00,219.95,220.26,219.72,220.0,15655.0,154.8668,155.085,154.7048,154.902,15655.0
2016-12-08 10:20:00,219.9,220.58,219.72,219.97,70537.0,154.8315,155.3103,154.7048,154.8808,70537.0
2016-12-08 10:25:00,220.12,220.41,219.9,220.31,7550.0,154.9865,155.1906,154.8315,155.1202,7550.0
2016-12-08 10:30:00,220.41,221.33,220.41,221.33,2286.0,155.1906,155.8384,155.1906,155.8384,2286.0
2016-12-08 10:35:00,221.29,221.29,220.67,220.76,3931.0,155.8102,155.8102,155.3737,155.4371,3931.0
2016-12-08 10:40:00,220.93,221.12,220.77,221.12,7500.0,155.5568,155.6906,155.4441,155.6906,7500.0
2016-12-08 10:45:00,221.11,221.12,220.67,220.76,2508.0,155.6835,155.6906,155.3737,155.4371,2508.0
2016-12-08 10:50:00,220.76,221.0,220.17,220.17,21141.0,155.4371,155.6061,155.0217,155.0217,21141.0
2016-12-08 10:55:00,220.49,220.64,220.14,220.47,11958.0,155.247,155.3526,155.0005,155.2329,11958.0
2016-12-08 11:00:00,220.38,220.51,220.05,220.14,13949.0,155.1695,155.2611,154.9372,155.0005,13949.0
2016-12-08 11:05:00,220.14,220.8,220.12,220.58,7381.0,155.0005,155.4652,154.9865,155.3103,7381.0
2016-12-08 11:10:00,220.61,221.18,220.61,221.18,4218.0,155.3315,155.7328,155.3315,155.7328,4218.0
2016-12-08 11:15:00,221.14,221.34,221.14,221.17,3800.0,155.7046,155.8455,155.7046,155.7258,3800.0
2016-12-08 11:20:00,221.06,221.06,220.6,220.89,5451.0,155.6483,155.6483,155.3244,155.5286,5451.0
2016-12-08 11:25:00,220.83,221.03,220.77,220.89,6279.0,155.4864,155.6272,155.4441,155.5286,6279.0
2016-12-08 11:30:00,220.95,221.14,220.78,220.81,1801.0,155.5709,155.7046,155.4512,155.4723,1801.0
2016-12-08 11:35:00,221.02,221.25,220.8,221.07,2005.0,155.6201,155.7821,155.4652,155.6553,2005.0
2016-12-08 11:40:00,220.76,220.8,220.5,220.54,5279.0,155.4371,155.4652,155.254,155.2822,5279.0
2016-12-08 11:45:00,220.5,220.63,220.03,220.42,6584.0,155.254,155.3455,154.9231,155.1977,6584.0
2016-12-08 11:50:00,220.27,220.38,220.05,220.31,4803.0,155.0921,155.1695,154.9372,155.1202,4803.0
2016-12-08 11:55:00,220.0,220.0,219.73,219.81,3482.0,154.902,154.902,154.7119,154.7682,3482.0
2016-12-08 12:00:00,219.9,220.41,219.9,219.95,5797.0,154.8315,155.1906,154.8315,154.8668,5797.0
2016-12-08 12:05:00,219.86,220.29,219.79,220.15,3933.0,154.8034,155.1061,154.7541,155.0076,3933.0
2016-12-08 12:10:00,220.02,220.6,219.98,220.52,12162.0,154.916,155.3244,154.8879,155.2681,12162.0
2016-12-08 12:15:00,220.54,220.77,220.51,220.52,3466.0,155.2822,155.4441,155.2611,155.2681,3466.0
2016-12-08 12:20:00,220.69,221.07,220.53,220.92,3363.0,155.3878,155.6553,155.2751,155.5497,3363.0
2016-12-08 12:25:00,221.03,221.04,220.77,220.82,1482.0,155.6272,155.6342,155.4441,155.4793,1482.0
2016-12-08 12:30:00,220.93,220.97,220.45,220.67,11162.0,155.5568,155.5849,155.2188,155.3737,11162.0
2016-12-08 12:35:00,220.68,221.12,220.68,221.12,6457.0,155.3807,155.6906,155.3807,155.6906,6457.0
2016-12-08 12:40:00,221.1,221.21,221.04,221.21,900.0,155.6765,155.7539,155.6342,155.7539,900.0
2016-12-08 12:45:00,221.05,221.05,220.65,220.86,8373.0,155.6413,155.6413,155.3596,155.5075,8373.0
2016-12-08 12:50:00,220.73,220.83,220.39,220.57,4251.0,155.416,155.4864,155.1766,155.3033,4251.0
2016-12-08 12:55:00,220.54,220.86,220.47,220.61,4199.0,155.2822,155.5075,155.2329,155.3315,4199.0
2016-12-08 13:00:00,220.4,220.61,220.26,220.61,7749.0,155.1836,155.3315,155.085,155.3315,7749.0
2016-12-08 13:05:00,220.49,220.87,220.46,220.87,2500.0,155.247,155.5145,155.2258,155.5145,2500.0
2016-12-08 13:10:00,220.89,221.22,220.89,221.03,2780.0,155.5286,155.761,155.5286,155.6272,2780.0
2016-12-08 13:15:00,221.11,221.23,220.97,221.22,8197.0,155.6835,155.768,155.5849,155.761,8197.0
2016-12-08 13:20:00,220.98,221.3,220.88,221.29,6260.0,155.592,155.8173,155.5216,155.8102,6260.0
2016-12-08 13:25:00,221.16,221.36,221.04,221.11,5700.0,155.7187,155.8595,155.6342,155.6835,5700.0
2016-12-08 13:30:00,221.09,221.33,221.01,221.28,5100.0,155.6694,155.8384,155.6131,155.8032,5100.0
2016-12-08 13:35:00,221.3,221.43,221.12,221.15,9473.0,155.8173,155.9088,155.6906,155.7117,9473.0
2016-12-08 13:40:00,221.19,221.33,221.02,221.33,6603.0,155.7398,155.8384,155.6201,155.8384,6603.0
2016-12-08 13:45:00,221.22,221.29,220.65,221.26,21419.0,155.761,155.8102,155.3596,155.7891,21419.0
2016-12-08 13:50:00,221.25,221.35,221.07,221.11,4695.0,155.7821,155.8525,155.6553,155.6835,4695.0
2016-12-08 13:55:00,221.16,221.37,221.1,221.2,7244.0,155.7187,155.8666,155.6765,155.7469,7244.0
2016-12-08 14:00:00,221.15,221.21,220.88,220.88,7500.0,155.7117,155.7539,155.5216,155.5216,7500.0
2016-12-08 14:05:00,220.78,221.08,220.72,220.99,2990.0,155.4512,155.6624,155.4089,155.599,2990.0
2016-12-08 14:10:00,221.09,221.33,221.04,221.33,2505.0,155.6694,155.8384,155.6342,155.8384,2505.0
2016-12-08 14:15:00,221.18,221.27,220.64,220.69,11374.0,155.7328,155.7962,155.3526,155.3878,11374.0
2016-12-08 14:20:00,220.88,221.32,220.73,221.22,7553.0,155.5216,155.8314,155.416,155.761,7553.0
2016-12-08 14:25:00,221.0,221.29,220.97,221.06,7655.0,155.6061,155.8102,155.5849,155.6483,7655.0
2016-12-08 14:30:00,221.14,221.3,220.8,221.1,6871.0,155.7046,155.8173,155.4652,155.6765,6871.0
2016-12-08 14:35:00,221.09,221.1,220.8,220.82,5699.0,155.6694,155.6765,155.4652,155.4793,5699.0
2016-12-08 14:40:00,220.87,220.96,220.78,220.78,2900.0,155.5145,155.5779,155.4512,155.4512,2900.0
2016-12-08 14:45:00,220.79,220.79,220.44,220.47,19995.0,155.4582,155.4582,155.2118,155.2329,19995.0
2016-12-08 14:50:00,220.61,220.67,220.44,220.59,8994.0,155.3315,155.3737,155.2118,155.3174,8994.0
2016-12-08 14:55:00,220.62,220.93,220.57,220.71,17935.0,155.3385,155.5568,155.3033,155.4019,17935.0
2016-12-08 15:00:00,220.72,220.82,220.67,220.8,7000.0,155.4089,155.4793,155.3737,155.4652,7000.0
2016-12-08 15:05:00,220.8,220.92,220.46,220.65,8907.0,155.4652,155.5497,155.2258,155.3596,8907.0
2016-12-08 15:10:00,220.68,220.92,220.62,220.69,8802.0,155.3807,155.5497,155.3385,155.3878,8802.0
2016-12-08 15:15:00,220.69,220.85,220.6,220.69,10332.0,155.3878,155.5004,155.3244,155.3878,10332.0
2016-12-08 15:20:00,220.66,220.81,220.58,220.79,14475.0,155.3667,155.4723,155.3103,155.4582,14475.0
2016-12-08 15:25:00,220.79,220.96,220.57,220.94,10822.0,155.4582,155.5779,155.3033,155.5638,10822.0
2016-12-08 15:30:00,220.97,221.12,220.9,220.9,10240.0,155.5849,155.6906,155.5356,155.5356,10240.0
2016-12-08 15:35:00,220.9,221.31,220.79,221.19,9240.0,155.5356,155.8243,155.4582,155.7398,9240.0
2016-12-08 15:40:00,221.06,221.35,221.03,221.2,9589.0,155.6483,155.8525,155.6272,155.7469,9589.0
2016-12-08 15:45:00,221.23,221.27,220.79,220.98,19144.0,155.768,155.7962,155.4582,155.592,19144.0
2016-12-08 15:50:00,221.01,221.04,220.81,220.86,20423.0,155.6131,155.6342,155.4723,155.5075,20423.0
2016-12-08 15:55:00,220.85,221.1,220.71,221.05,80597.0,155.5004,155.6765,155.4019,155.6413,80597.0
2016-12-09 09:30:00,222.0,224.0,221.86,223.99,48634.0,156.3102,157.7184,156.2116,157.7113,48634.0
2016-12-09 09:35:00,223.98,224.4,223.18,224.29,17403.0,157.7043,158.0,157.141,157.9225,17403.0
2016-12-09 09:40:00,224.29,224.29,223.25,223.35,9059.0,157.9225,157.9225,157.1903,157.2607,9059.0
2016-12-09 09:45:00,223.87,223.98,222.88,222.88,14030.0,157.6268,157.7043,156.9298,156.9298,14030.0
2016-12-09 09:50:00,223.3,223.33,221.98,222.21,7581.0,157.2255,157.2466,156.2961,156.458,7581.0
2016-12-09 09:55:00,222.28,222.28,221.33,221.84,15568.0,156.5073,156.5073,155.8384,156.1975,15568.0
2016-12-09 10:00:00,221.98,222.22,221.59,221.59,11513.0,156.2961,156.4651,156.0215,156.0215,11513.0
2016-12-09 10:05:00,221.79,221.85,220.89,221.16,6165.0,156.1623,156.2045,155.5286,155.7187,6165.0
2016-12-09 10:10:00,221.16,221.29,220.63,220.86,7980.0,155.7187,155.8102,155.3455,155.5075,7980.0
2016-12-09 10:15:00,220.78,220.78,220.44,220.77,2722.0,155.4512,155.4512,155.2118,155.4441,2722.0
2016-12-09 10:20:00,220.62,220.75,220.03,220.31,8672.0,155.3385,155.43,154.9231,155.1202,8672.0
2016-12-09 10:25:00,220.18,220.4,219.82,220.18,6540.0,155.0287,155.1836,154.7752,155.0287,6540.0
2016-12-09 10:30:00,220.12,220.36,219.78,219.93,7018.0,154.9865,155.1554,154.7471,154.8527,7018.0
2016-12-09 10:35:00,220.09,220.09,219.54,219.54,33071.0,154.9653,154.9653,154.5781,154.5781,33071.0
2016-12-09 10:40:00,219.57,219.7,218.31,218.33,15862.0,154.5992,154.6907,153.712,153.7261,15862.0
2016-12-09 10:45:00,218.59,219.42,218.42,219.4,13831.0,153.9092,154.4936,153.7895,154.4795,13831.0
2016-12-09 10:50:00,219.23,219.91,219.21,219.71,9572.0,154.3598,154.8386,154.3457,154.6978,9572.0
2016-12-09 10:55:00,219.76,221.09,219.68,221.09,7925.0,154.733,155.6694,154.6766,155.6694,7925.0
2016-12-09 11:00:00,220.97,221.09,220.04,220.04,9708.0,155.5849,155.6694,154.9301,154.9301,9708.0
2016-12-09 11:05:00,220.26,220.26,219.32,219.41,17546.0,155.085,155.085,154.4232,154.4865,17546.0
2016-12-09 11:10:00,219.43,220.3,219.43,220.3,5865.0,154.5006,155.1132,154.5006,155.1132,5865.0
2016-12-09 11:15:00,220.4,220.87,220.4,220.57,10389.0,155.1836,155.5145,155.1836,155.3033,10389.0
2016-12-09 11:20:00,220.37,220.67,220.23,220.38,3004.0,155.1625,155.3737,155.0639,155.1695,3004.0
2016-12-09 11:25:00,220.52,220.61,219.91,220.03,3904.0,155.2681,155.3315,154.8386,154.9231,3904.0
2016-12-09 11:30:00,220.07,220.2,219.56,219.74,11549.0,154.9512,155.0428,154.5922,154.7189,11549.0
2016-12-09 11:35:00,219.5,220.09,219.47,219.97,12833.0,154.5499,154.9653,154.5288,154.8808,12833.0
2016-12-09 11:40:00,219.95,220.18,219.92,219.92,5373.0,154.8668,155.0287,154.8456,154.8456,5373.0
2016-12-09 11:45:00,220.07,220.17,219.78,219.84,12793.0,154.9512,155.0217,154.7471,154.7893,12793.0
2016-12-09 11:50:00,219.96,220.13,219.8,219.91,8915.0,154.8738,154.9935,154.7611,154.8386,8915.0
2016-12-09 11:55:00,219.95,220.06,219.8,220.0,978.0,154.8668,154.9442,154.7611,154.902,978.0
2016-12-09 12:00:00,219.97,220.03,219.58,219.89,10704.0,154.8808,154.9231,154.6062,154.8245,10704.0
2016-12-09 12:05:00,219.83,220.27,219.63,219.94,17666.0,154.7823,155.0921,154.6414,154.8597,17666.0
2016-12-09 12:10:00,220.01,220.44,219.92,220.06,15221.0,154.909,155.2118,154.8456,154.9442,15221.0
2016-12-09 12:15:00,220.19,220.19,219.82,220.05,8123.0,155.0357,155.0357,154.7752,154.9372,8123.0
2016-12-09 12:20:00,220.19,220.33,220.16,220.29,400.0,155.0357,155.1343,155.0146,155.1061,400.0
2016-12-09 12:25:00,220.34,220.58,220.23,220.29,9604.0,155.1414,155.3103,155.0639,155.1061,9604.0
2016-12-09 12:30:00,220.25,220.32,219.96,219.97,3820.0,155.078,155.1273,154.8738,154.8808,3820.0
2016-12-09 12:35:00,220.11,220.35,219.9,220.18,6000.0,154.9794,155.1484,154.8315,155.0287,6000.0
2016-12-09 12:40:00,220.23,220.3,220.07,220.19,8503.0,155.0639,155.1132,154.9512,155.0357,8503.0
2016-12-09 12:45:00,220.15,220.28,219.83,220.0,6212.0,155.0076,155.0991,154.7823,154.902,6212.0
2016-12-09 12:50:00,219.86,220.09,219.7,219.91,5168.0,154.8034,154.9653,154.6907,154.8386,5168.0
2016-12-09 12:55:00,219.6,220.14,219.6,219.82,3126.0,154.6203,155.0005,154.6203,154.7752,3126.0
2016-12-09 13:00:00,219.76,219.96,219.76,219.96,1200.0,154.733,154.8738,154.733,154.8738,1200.0
2016-12-09 13:05:00,219.98,219.98,219.4,219.4,2054.0,154.8879,154.8879,154.4795,154.4795,2054.0
2016-12-09 13:10:00,219.6,219.73,219.5,219.5,1500.0,154.6203,154.7119,154.5499,154.5499,1500.0
2016-12-09 13:15:00,219.46,219.83,219.46,219.82,1754.0,154.5217,154.7823,154.5217,154.7752,1754.0
2016-12-09 13:20:00,219.87,219.87,219.55,219.57,5830.0,154.8104,154.8104,154.5851,154.5992,5830.0
2016-12-09 13:25:00,219.65,219.85,219.41,219.68,2362.0,154.6555,154.7963,154.4865,154.6766,2362.0
2016-12-09 13:30:00,219.7,219.78,219.33,219.41,5890.0,154.6907,154.7471,154.4302,154.4865,5890.0
2016-12-09 13:35:00,219.38,219.38,219.05,219.13,3323.0,154.4654,154.4654,154.2331,154.2894,3323.0
2016-12-09 13:40:00,219.18,219.44,219.08,219.32,3559.0,154.3246,154.5077,154.2542,154.4232,3559.0
2016-12-09 13:45:00,219.32,219.58,219.26,219.58,2262.0,154.4232,154.6062,154.3809,154.6062,2262.0
2016-12-09 13:50:00,219.56,219.59,219.35,219.36,3630.0,154.5922,154.6133,154.4443,154.4513,3630.0
2016-12-09 13:55:00,219.27,219.58,219.26,219.56,1700.0,154.388,154.6062,154.3809,154.5922,1700.0
2016-12-09 14:00:00,219.65,219.65,219.3,219.6,5826.0,154.6555,154.6555,154.4091,154.6203,5826.0
2016-12-09 14:05:00,219.65,219.87,219.57,219.84,2800.0,154.6555,154.8104,154.5992,154.7893,2800.0
2016-12-09 14:10:00,219.87,219.97,219.62,219.68,6127.0,154.8104,154.8808,154.6344,154.6766,6127.0
2016-12-09 14:15:00,219.61,219.67,219.37,219.52,5614.0,154.6274,154.6696,154.4584,154.564,5614.0
2016-12-09 14:20:00,219.51,219.6,219.25,219.33,4311.0,154.557,154.6203,154.3739,154.4302,4311.0
2016-12-09 14:25:00,219.4,219.49,219.29,219.48,3600.0,154.4795,154.5429,154.402,154.5358,3600.0
2016-12-09 14:30:00,219.36,219.61,219.34,219.5,6983.0,154.4513,154.6274,154.4373,154.5499,6983.0
2016-12-09 14:35:00,219.39,219.39,219.16,219.16,4300.0,154.4725,154.4725,154.3105,154.3105,4300.0
2016-12-09 14:40:00,218.99,219.06,218.83,219.02,3200.0,154.1908,154.2401,154.0782,154.2119,3200.0
2016-12-09 14:45:00,219.11,219.16,218.72,218.88,7666.0,154.2753,154.3105,154.0007,154.1134,7666.0
2016-12-09 14:50:00,218.81,218.91,218.75,218.91,3622.0,154.0641,154.1345,154.0218,154.1345,3622.0
2016-12-09 14:55:00,218.91,218.99,218.87,218.97,3519.0,154.1345,154.1908,154.1063,154.1767,3519.0
2016-12-09 15:00:00,218.86,218.93,218.75,218.84,2300.0,154.0993,154.1486,154.0218,154.0852,2300.0
2016-12-09 15:05:00,218.99,219.11,218.87,219.11,6416.0,154.1908,154.2753,154.1063,154.2753,6416.0
2016-12-09 15:10:00,219.2,219.45,219.13,219.13,3740.0,154.3387,154.5147,154.2894,154.2894,3740.0
2016-12-09 15:15:00,219.27,219.54,219.22,219.44,5506.0,154.388,154.5781,154.3528,154.5077,5506.0
2016-12-09 15:20:00,219.49,219.65,219.33,219.47,9118.0,154.5429,154.6555,154.4302,154.5288,9118.0
2016-12-09 15:25:00,219.51,219.68,219.25,219.3,7797.0,154.557,154.6766,154.3739,154.4091,7797.0
2016-12-09 15:30:00,219.3,219.35,219.1,219.17,9574.0,154.4091,154.4443,154.2683,154.3176,9574.0
2016-12-09 15:35:00,219.1,219.41,219.1,219.41,6437.0,154.2683,154.4865,154.2683,154.4865,6437.0
2016-12-09 15:40:00,219.41,219.49,219.13,219.21,7269.0,154.4865,154.5429,154.2894,154.3457,7269.0
2016-12-09 15:45:00,219.12,219.18,218.94,218.98,20595.0,154.2824,154.3246,154.1556,154.1838,20595.0
2016-12-09 15:50:00,219.08,219.21,218.99,219.04,15161.0,154.2542,154.3457,154.1908,154.226,15161.0
2016-12-09 15:55:00,219.17,219.31,218.97,219.22,45384.0,154.3176,154.4161,154.1767,154.3528,45384.0
2016-12-12 09:30:00,217.45,217.87,216.73,217.4,19014.0,154.5133,154.8117,154.0017,154.4778,19014.0
2016-12-12 09:35:00,217.22,217.85,216.1,216.45,14932.0,154.3499,154.7975,153.554,153.8027,14932.0
2016-12-12 09:40:00,216.37,216.91,216.06,216.71,10726.0,153.7459,154.1296,153.5256,153.9875,10726.0
2016-12-12 09:45:00,216.97,217.41,216.77,216.77,6111.0,154.1722,154.4849,154.0301,154.0301,6111.0
2016-12-12 09:50:00,217.22,217.79,217.03,217.65,8100.0,154.3499,154.7549,154.2148,154.6554,8100.0
2016-12-12 09:55:00,217.72,218.44,217.08,218.44,7808.0,154.7051,155.2167,154.2504,155.2167,7808.0
2016-12-12 10:00:00,218.46,218.84,218.05,218.05,6449.0,155.231,155.501,154.9396,154.9396,6449.0
2016-12-12 10:05:00,218.19,218.46,218.11,218.11,3610.0,155.0391,155.231,154.9823,154.9823,3610.0
2016-12-12 10:10:00,218.1,218.45,217.35,217.5,10981.0,154.9752,155.2239,154.4422,154.5488,10981.0
2016-12-12 10:15:00,217.43,217.83,217.39,217.46,3200.0,154.4991,154.7833,154.4706,154.5204,3200.0
2016-12-12 10:20:00,217.45,217.51,217.29,217.45,1401.0,154.5133,154.5559,154.3996,154.5133,1401.0
2016-12-12 10:25:00,217.55,218.2,217.52,217.95,5300.0,154.5843,155.0462,154.563,154.8686,5300.0
2016-12-12 10:30:00,217.66,217.66,216.74,216.75,5005.0,154.6625,154.6625,154.0088,154.0159,5005.0
2016-12-12 10:35:00,216.93,216.95,216.43,216.43,4300.0,154.1438,154.158,153.7885,153.7885,4300.0
2016-12-12 10:40:00,216.61,216.64,216.21,216.44,16258.0,153.9164,153.9377,153.6322,153.7956,16258.0
2016-12-12 10:45:00,216.47,216.84,216.47,216.76,11785.0,153.8169,154.0798,153.8169,154.023,11785.0
2016-12-12 10:50:00,216.75,216.99,216.55,216.72,6800.0,154.0159,154.1864,153.8738,153.9946,6800.0
2016-12-12 10:55:00,216.33,216.67,216.21,216.37,5628.0,153.7174,153.959,153.6322,153.7459,5628.0
2016-12-12 11:00:00,216.38,216.54,216.09,216.4,5120.0,153.753,153.8667,153.5469,153.7672,5120.0
2016-12-12 11:05:00,216.28,216.42,216.06,216.42,3500.0,153.6819,153.7814,153.5256,153.7814,3500.0
2016-12-12 11:10:00,216.42,216.54,216.04,216.34,8233.0,153.7814,153.8667,153.5114,153.7245,8233.0
2016-12-12 11:15:00,216.17,216.25,215.34,215.75,23680.0,153.6038,153.6606,153.014,153.3053,23680.0
2016-12-12 11:20:00,215.76,215.9,215.59,215.74,4470.0,153.3124,153.4119,153.1916,153.2982,4470.0
2016-12-12 11:25:00,215.6,216.21,215.59,216.16,10347.0,153.1987,153.6322,153.1916,153.5966,10347.0
2016-12-12 11:30:00,216.17,216.5,215.77,215.92,11255.0,153.6038,153.8382,153.3195,153.4261,11255.0
2016-12-12 11:35:00,215.95,216.2,215.91,215.98,3772.0,153.4474,153.6251,153.419,153.4687,3772.0
2016-12-12 11:40:00,216.0,216.2,215.81,215.81,8230.0,153.483,153.6251,153.3479,153.3479,8230.0
2016-12-12 11:45:00,215.81,215.92,215.61,215.87,4010.0,153.3479,153.4261,153.2058,153.3906,4010.0
2016-12-12 11:50:00,215.75,216.08,215.7,216.03,9233.0,153.3053,153.5398,153.2698,153.5043,9233.0
2016-12-12 11:55:00,216.07,216.46,216.07,216.29,2450.0,153.5327,153.8098,153.5327,153.689,2450.0
2016-12-12 12:00:00,216.25,216.35,215.87,215.99,3332.0,153.6606,153.7317,153.3906,153.4759,3332.0
2016-12-12 12:05:00,215.91,216.22,215.81,216.15,11500.0,153.419,153.6393,153.3479,153.5895,11500.0
2016-12-12 12:10:00,216.3,216.3,215.91,216.11,3700.0,153.6961,153.6961,153.419,153.5611,3700.0
2016-12-12 12:15:00,216.13,216.22,216.1,216.12,4807.0,153.5753,153.6393,153.554,153.5682,4807.0
2016-12-12 12:20:00,215.94,216.18,215.88,216.0,7066.0,153.4403,153.6109,153.3977,153.483,7066.0
2016-12-12 12:25:00,215.83,215.85,215.6,215.85,9704.0,153.3622,153.3764,153.1987,153.3764,9704.0
2016-12-12 12:30:00,215.83,215.98,215.71,215.71,7100.0,153.3622,153.4687,153.2769,153.2769,7100.0
2016-12-12 12:35:00,215.77,215.77,215.4,215.55,2700.0,153.3195,153.3195,153.0566,153.1632,2700.0
2016-12-12 12:40:00,215.55,215.69,215.42,215.66,5053.0,153.1632,153.2627,153.0708,153.2414,5053.0
2016-12-12 12:45:00,215.63,216.02,215.63,216.02,2152.0,153.22,153.4972,153.22,153.4972,2152.0
2016-12-12 12:50:00,216.05,216.44,216.01,216.27,4100.0,153.5185,153.7956,153.4901,153.6748,4100.0
2016-12-12 12:55:00,216.29,216.56,216.28,216.56,5425.0,153.689,153.8809,153.6819,153.8809,5425.0
2016-12-12 13:00:00,216.52,216.52,216.25,216.39,5800.0,153.8525,153.8525,153.6606,153.7601,5800.0
2016-12-12 13:05:00,216.39,216.4,215.97,216.0,4075.0,153.7601,153.7672,153.4616,153.483,4075.0
2016-12-12 13:10:00,216.0,216.09,215.76,215.82,3810.0,153.483,153.5469,153.3124,153.3551,3810.0
2016-12-12 13:15:00,215.87,216.08,215.87,216.01,7300.0,153.3906,153.5398,153.3906,153.4901,7300.0
2016-12-12 13:20:00,215.94,216.17,215.86,216.0,8373.0,153.4403,153.6038,153.3835,153.483,8373.0
2016-12-12 13:25:00,216.01,216.04,215.71,215.76,5550.0,153.4901,153.5114,153.2769,153.3124,5550.0
2016-12-12 13:30:00,215.89,216.15,215.78,216.14,7736.0,153.4048,153.5895,153.3266,153.5824,7736.0
2016-12-12 13:35:00,216.17,216.2,215.9,215.9,3700.0,153.6038,153.6251,153.4119,153.4119,3700.0
2016-12-12 13:40:00,215.99,216.22,215.85,216.0,4903.0,153.4759,153.6393,153.3764,153.483,4903.0
2016-12-12 13:45:00,216.01,216.26,216.0,216.13,12604.0,153.4901,153.6677,153.483,153.5753,12604.0
2016-12-12 13:50:00,216.12,216.3,215.91,215.93,16691.0,153.5682,153.6961,153.419,153.4332,16691.0
2016-12-12 13:55:00,216.07,216.19,215.97,216.19,5281.0,153.5327,153.618,153.4616,153.618,5281.0
2016-12-12 14:00:00,216.14,216.46,216.07,216.46,2697.0,153.5824,153.8098,153.5327,153.8098,2697.0
2016-12-12 14:05:00,216.42,216.64,216.34,216.64,7636.0,153.7814,153.9377,153.7245,153.9377,7636.0
2016-12-12 14:10:00,216.55,216.76,216.42,216.54,5400.0,153.8738,154.023,153.7814,153.8667,5400.0
2016-12-12 14:15:00,216.51,216.87,216.42,216.67,6100.0,153.8453,154.1012,153.7814,153.959,6100.0
2016-12-12 14:20:00,216.56,216.77,216.54,216.65,2478.0,153.8809,154.0301,153.8667,153.9448,2478.0
2016-12-12 14:25:00,216.68,217.06,216.61,216.99,10030.0,153.9661,154.2362,153.9164,154.1864,10030.0
2016-12-12 14:30:00,216.99,217.06,216.69,216.89,4217.0,154.1864,154.2362,153.9732,154.1154,4217.0
2016-12-12 14:35:00,216.99,217.27,216.99,217.22,1888.0,154.1864,154.3854,154.1864,154.3499,1888.0
2016-12-12 14:40:00,217.22,217.5,217.15,217.31,7119.0,154.3499,154.5488,154.3001,154.4138,7119.0
2016-12-12 14:45:00,217.43,217.43,216.93,217.23,10989.0,154.4991,154.4991,154.1438,154.357,10989.0
2016-12-12 14:50:00,217.23,217.36,216.91,216.96,5700.0,154.357,154.4493,154.1296,154.1651,5700.0
2016-12-12 14:55:00,216.98,217.25,216.98,217.15,1400.0,154.1793,154.3712,154.1793,154.3001,1400.0
2016-12-12 15:00:00,217.21,217.21,216.78,216.88,5063.0,154.3427,154.3427,154.0372,154.1083,5063.0
2016-12-12 15:05:00,217.09,217.35,217.06,217.27,4743.0,154.2575,154.4422,154.2362,154.3854,4743.0
2016-12-12 15:10:00,217.32,217.43,217.22,217.22,5618.0,154.4209,154.4991,154.3499,154.3499,5618.0
2016-12-12 15:15:00,217.3,217.35,217.13,217.16,3300.0,154.4067,154.4422,154.2859,154.3072,3300.0
2016-12-12 15:20:00,217.24,217.55,217.24,217.37,3533.0,154.3641,154.5843,154.3641,154.4564,3533.0
2016-12-12 15:25:00,217.37,217.54,217.23,217.4,14313.0,154.4564,154.5772,154.357,154.4778,14313.0
2016-12-12 15:30:00,217.43,217.48,217.23,217.39,8974.0,154.4991,154.5346,154.357,154.4706,8974.0
2016-12-12 15:35:00,217.33,217.51,217.26,217.51,5402.0,154.428,154.5559,154.3783,154.5559,5402.0
2016-12-12 15:40:00,217.52,217.66,217.38,217.45,9777.0,154.563,154.6625,154.4635,154.5133,9777.0
2016-12-12 15:45:00,217.41,217.97,217.39,217.85,11739.0,154.4849,154.8828,154.4706,154.7975,11739.0
2016-12-12 15:50:00,217.86,218.03,217.77,217.83,19952.0,154.8046,154.9254,154.7407,154.7833,19952.0
2016-12-12 15:55:00,217.82,217.91,217.65,217.74,27264.0,154.7762,154.8401,154.6554,154.7193,27264.0
2016-12-13 09:30:00,218.53,218.59,217.27,217.27,10151.0,155.2807,155.3233,154.3854,154.3854,10151.0
2016-12-13 09:35:00,217.27,217.82,215.75,215.81,5180.0,154.3854,154.7762,153.3053,153.3479,5180.0
2016-12-13 09:40:00,216.04,216.9,215.94,216.73,13492.0,153.5114,154.1225,153.4403,154.0017,13492.0
2016-12-13 09:45:00,216.67,217.47,216.31,217.47,7529.0,153.959,154.5275,153.7032,154.5275,7529.0
2016-12-13 09:50:00,217.48,217.53,217.23,217.34,2909.0,154.5346,154.5701,154.357,154.4351,2909.0
2016-12-13 09:55:00,217.05,217.35,216.46,217.35,9163.0,154.2291,154.4422,153.8098,154.4422,9163.0
2016-12-13 10:00:00,217.36,217.72,217.15,217.65,23592.0,154.4493,154.7051,154.3001,154.6554,23592.0
2016-12-13 10:05:00,217.4,217.51,216.66,217.51,13360.0,154.4778,154.5559,153.9519,154.5559,13360.0
2016-12-13 10:10:00,217.68,217.71,217.27,217.56,3800.0,154.6767,154.698,154.3854,154.5914,3800.0
2016-12-13 10:15:00,217.25,217.56,216.59,216.95,4270.0,154.3712,154.5914,153.9022,154.158,4270.0
2016-12-13 10:20:00,216.55,216.89,216.43,216.55,6287.0,153.8738,154.1154,153.7885,153.8738,6287.0
2016-12-13 10:25:00,216.54,216.69,216.25,216.57,12850.0,153.8667,153.9732,153.6606,153.888,12850.0
2016-12-13 10:30:00,216.72,216.83,216.39,216.39,18099.0,153.9946,154.0727,153.7601,153.7601,18099.0
2016-12-13 10:35:00,216.55,217.03,216.34,216.43,19099.0,153.8738,154.2148,153.7245,153.7885,19099.0
2016-12-13 10:40:00,216.63,217.12,216.42,216.87,13179.0,153.9306,154.2788,153.7814,154.1012,13179.0
2016-12-13 10:45:00,216.95,217.2,216.89,217.02,17100.0,154.158,154.3356,154.1154,154.2077,17100.0
2016-12-13 10:50:00,217.03,217.2,216.63,216.66,28346.0,154.2148,154.3356,153.9306,153.9519,28346.0
2016-12-13 10:55:00,216.75,216.78,216.29,216.58,10180.0,154.0159,154.0372,153.689,153.8951,10180.0
2016-12-13 11:00:00,216.65,217.03,216.57,216.58,2918.0,153.9448,154.2148,153.888,153.8951,2918.0
2016-12-13 11:05:00,216.66,216.85,216.39,216.85,3930.0,153.9519,154.0869,153.7601,154.0869,3930.0
2016-12-13 11:10:00,217.03,217.32,216.8,217.32,4102.0,154.2148,154.4209,154.0514,154.4209,4102.0
2016-12-13 11:15:00,217.42,217.42,217.14,217.14,4323.0,154.492,154.492,154.293,154.293,4323.0
2016-12-13 11:20:00,217.13,217.13,216.71,216.84,14095.0,154.2859,154.2859,153.9875,154.0798,14095.0
2016-12-13 11:25:00,216.7,216.91,216.48,216.85,6854.0,153.9804,154.1296,153.824,154.0869,6854.0
2016-12-13 11:30:00,216.8,216.83,216.28,216.28,5281.0,154.0514,154.0727,153.6819,153.6819,5281.0
2016-12-13 11:35:00,216.46,216.46,216.21,216.21,6300.0,153.8098,153.8098,153.6322,153.6322,6300.0
2016-12-13 11:40:00,216.39,216.75,216.39,216.67,6148.0,153.7601,154.0159,153.7601,153.959,6148.0
2016-12-13 11:45:00,216.44,216.94,216.44,216.56,3501.0,153.7956,154.1509,153.7956,153.8809,3501.0
2016-12-13 11:50:00,216.5,216.52,216.14,216.22,3412.0,153.8382,153.8525,153.5824,153.6393,3412.0
2016-12-13 11:55:00,216.21,216.41,216.2,216.41,9998.0,153.6322,153.7743,153.6251,153.7743,9998.0
2016-12-13 12:00:00,216.33,216.58,216.21,216.21,2971.0,153.7174,153.8951,153.6322,153.6322,2971.0
2016-12-13 12:05:00,216.34,216.7,216.22,216.35,2918.0,153.7245,153.9804,153.6393,153.7317,2918.0
2016-12-13 12:10:00,216.39,216.61,216.39,216.44,2700.0,153.7601,153.9164,153.7601,153.7956,2700.0
2016-12-13 12:15:00,216.45,216.65,215.86,216.15,12082.0,153.8027,153.9448,153.3835,153.5895,12082.0
2016-12-13 12:20:00,216.06,216.31,216.06,216.16,6304.0,153.5256,153.7032,153.5256,153.5966,6304.0
2016-12-13 12:25:00,216.09,216.26,216.09,216.17,900.0,153.5469,153.6677,153.5469,153.6038,900.0
2016-12-13 12:30:00,216.35,216.4,216.08,216.18,3022.0,153.7317,153.7672,153.5398,153.6109,3022.0
2016-12-13 12:35:00,216.17,216.37,216.07,216.22,8581.0,153.6038,153.7459,153.5327,153.6393,8581.0
2016-12-13 12:40:00,216.22,216.43,216.14,216.43,6694.0,153.6393,153.7885,153.5824,153.7885,6694.0
2016-12-13 12:45:00,216.34,216.38,216.21,216.38,2916.0,153.7245,153.753,153.6322,153.753,2916.0
2016-12-13 12:50:00,216.31,216.41,216.09,216.13,3195.0,153.7032,153.7743,153.5469,153.5753,3195.0
2016-12-13 12:55:00,216.1,216.39,216.1,216.33,6893.0,153.554,153.7601,153.554,153.7174,6893.0
2016-12-13 13:00:00,216.36,216.92,216.36,216.92,2527.0,153.7388,154.1367,153.7388,154.1367,2527.0
2016-12-13 13:05:00,216.86,217.05,216.77,216.93,6654.0,154.094,154.2291,154.0301,154.1438,6654.0
2016-12-13 13:10:00,216.85,216.85,216.5,216.63,4993.0,154.0869,154.0869,153.8382,153.9306,4993.0
2016-12-13 13:15:00,216.58,216.94,216.57,216.93,700.0,153.8951,154.1509,153.888,154.1438,700.0
2016-12-13 13:20:00,217.02,217.13,216.86,216.93,5457.0,154.2077,154.2859,154.094,154.1438,5457.0
2016-12-13 13:25:00,216.89,216.98,216.65,216.7,5182.0,154.1154,154.1793,153.9448,153.9804,5182.0
2016-12-13 13:30:00,216.9,217.1,216.9,216.94,1802.0,154.1225,154.2646,154.1225,154.1509,1802.0
2016-12-13 13:35:00,216.94,217.32,216.94,217.31,3742.0,154.1509,154.4209,154.1509,154.4138,3742.0
2016-12-13 13:40:00,217.39,218.02,217.25,218.02,13435.0,154.4706,154.9183,154.3712,154.9183,13435.0
2016-12-13 13:45:00,217.87,217.91,217.31,217.55,8695.0,154.8117,154.8401,154.4138,154.5843,8695.0
2016-12-13 13:50:00,217.7,217.7,217.4,217.54,9839.0,154.6909,154.6909,154.4778,154.5772,9839.0
2016-12-13 13:55:00,217.41,217.52,217.21,217.21,3550.0,154.4849,154.563,154.3427,154.3427,3550.0
2016-12-13 14:00:00,217.21,217.38,217.09,217.38,5843.0,154.3427,154.4635,154.2575,154.4635,5843.0
2016-12-13 14:05:00,217.38,217.53,217.38,217.53,2763.0,154.4635,154.5701,154.4635,154.5701,2763.0
2016-12-13 14:10:00,217.39,217.56,217.26,217.41,7996.0,154.4706,154.5914,154.3783,154.4849,7996.0
2016-12-13 14:15:00,217.74,217.74,217.33,217.4,6419.0,154.7193,154.7193,154.428,154.4778,6419.0
2016-12-13 14:20:00,217.5,217.73,217.43,217.52,5401.0,154.5488,154.7122,154.4991,154.563,5401.0
2016-12-13 14:25:00,217.52,217.78,217.52,217.63,4715.0,154.563,154.7478,154.563,154.6412,4715.0
2016-12-13 14:30:00,217.47,217.55,217.34,217.5,2900.0,154.5275,154.5843,154.4351,154.5488,2900.0
2016-12-13 14:35:00,217.53,217.75,217.4,217.62,8280.0,154.5701,154.7265,154.4778,154.6341,8280.0
2016-12-13 14:40:00,217.62,217.79,217.32,217.55,2997.0,154.6341,154.7549,154.4209,154.5843,2997.0
2016-12-13 14:45:00,217.45,217.64,217.39,217.62,3800.0,154.5133,154.6483,154.4706,154.6341,3800.0
2016-12-13 14:50:00,217.55,217.69,217.44,217.44,1500.0,154.5843,154.6838,154.5062,154.5062,1500.0
2016-12-13 14:55:00,217.46,217.5,217.31,217.37,3400.0,154.5204,154.5488,154.4138,154.4564,3400.0
2016-12-13 15:00:00,217.37,217.53,217.36,217.51,8819.0,154.4564,154.5701,154.4493,154.5559,8819.0
2016-12-13 15:05:00,217.5,217.74,217.46,217.74,2644.0,154.5488,154.7193,154.5204,154.7193,2644.0
2016-12-13 15:10:00,217.7,217.73,217.53,217.61,6056.0,154.6909,154.7122,154.5701,154.627,6056.0
2016-12-13 15:15:00,217.67,217.73,217.54,217.54,6600.0,154.6696,154.7122,154.5772,154.5772,6600.0
2016-12-13 15:20:00,217.53,217.78,217.51,217.76,6361.0,154.5701,154.7478,154.5559,154.7336,6361.0
2016-12-13 15:25:00,217.76,218.19,217.75,218.13,9650.0,154.7336,155.0391,154.7265,154.9965,9650.0
2016-12-13 15:30:00,218.12,218.37,218.0,218.18,16103.0,154.9894,155.167,154.9041,155.032,16103.0
2016-12-13 15:35:00,218.2,218.55,218.1,218.41,8030.0,155.0462,155.2949,154.9752,155.1954,8030.0
2016-12-13 15:40:00,218.34,218.75,218.24,218.57,19498.0,155.1457,155.437,155.0746,155.3091,19498.0
2016-12-13 15:45:00,218.56,218.71,218.06,218.06,18803.0,155.302,155.4086,154.9467,154.9467,18803.0
2016-12-13 15:50:00,218.1,218.33,218.03,218.29,14119.0,154.9752,155.1386,154.9254,155.1102,14119.0
2016-12-13 15:55:00,218.29,218.58,218.25,218.37,33179.0,155.1102,155.3162,155.0817,155.167,33179.0
2016-12-14 09:30:00,218.76,218.76,218.06,218.48,9545.0,155.4441,155.4441,154.9467,155.2452,9545.0
2016-12-14 09:35:00,218.01,218.01,216.52,216.62,1175.0,154.9112,154.9112,153.8525,153.9235,1175.0
2016-12-14 09:40:00,217.59,217.59,216.82,216.88,7136.0,154.6128,154.6128,154.0656,154.1083,7136.0
2016-12-14 09:45:00,217.06,218.13,216.9,217.85,6416.0,154.2362,154.9965,154.1225,154.7975,6416.0
2016-12-14 09:50:00,217.83,217.83,217.03,217.3,9754.0,154.7833,154.7833,154.2148,154.4067,9754.0
2016-12-14 09:55:00,217.3,217.66,216.9,217.65,5940.0,154.4067,154.6625,154.1225,154.6554,5940.0
2016-12-14 10:00:00,217.85,217.85,217.02,217.02,5000.0,154.7975,154.7975,154.2077,154.2077,5000.0
2016-12-14 10:05:00,217.23,217.23,216.85,216.85,4478.0,154.357,154.357,154.0869,154.0869,4478.0
2016-12-14 10:10:00,216.52,216.56,216.28,216.31,2959.0,153.8525,153.8809,153.6819,153.7032,2959.0
2016-12-14 10:15:00,216.23,216.4,216.21,216.22,858.0,153.6464,153.7672,153.6322,153.6393,858.0
2016-12-14 10:20:00,216.05,216.42,216.01,216.37,10633.0,153.5185,153.7814,153.4901,153.7459,10633.0
2016-12-14 10:25:00,216.37,216.58,216.1,216.55,6249.0,153.7459,153.8951,153.554,153.8738,6249.0
2016-12-14 10:30:00,216.56,216.89,216.56,216.82,2413.0,153.8809,154.1154,153.8809,154.0656,2413.0
2016-12-14 10:35:00,216.83,217.24,216.67,216.77,3981.0,154.0727,154.3641,153.959,154.0301,3981.0
2016-12-14 10:40:00,216.67,216.96,216.32,216.95,7704.0,153.959,154.1651,153.7103,154.158,7704.0
2016-12-14 10:45:00,216.67,217.01,216.44,216.74,17039.0,153.959,154.2006,153.7956,154.0088,17039.0
2016-12-14 10:50:00,216.65,216.82,216.53,216.76,5562.0,153.9448,154.0656,153.8596,154.023,5562.0
2016-12-14 10:55:00,216.81,216.98,216.61,216.61,8246.0,154.0585,154.1793,153.9164,153.9164,8246.0
2016-12-14 11:00:00,216.7,217.05,216.52,216.92,5324.0,153.9804,154.2291,153.8525,154.1367,5324.0
2016-12-14 11:05:00,216.75,216.75,216.53,216.63,3690.0,154.0159,154.0159,153.8596,153.9306,3690.0
2016-12-14 11:10:00,216.64,216.78,216.59,216.7,1415.0,153.9377,154.0372,153.9022,153.9804,1415.0
2016-12-14 11:15:00,216.97,216.97,216.59,216.75,1970.0,154.1722,154.1722,153.9022,154.0159,1970.0
2016-12-14 11:20:00,216.67,216.76,216.44,216.54,3186.0,153.959,154.023,153.7956,153.8667,3186.0
2016-12-14 11:25:00,216.49,216.81,216.33,216.75,3969.0,153.8311,154.0585,153.7174,154.0159,3969.0
2016-12-14 11:30:00,216.77,216.89,216.74,216.81,1445.0,154.0301,154.1154,154.0088,154.0585,1445.0
2016-12-14 11:35:00,216.82,216.83,216.33,216.37,5248.0,154.0656,154.0727,153.7174,153.7459,5248.0
2016-12-14 11:40:00,216.37,216.7,216.25,216.5,5572.0,153.7459,153.9804,153.6606,153.8382,5572.0
2016-12-14 11:45:00,216.47,216.5,216.4,216.42,1900.0,153.8169,153.8382,153.7672,153.7814,1900.0
2016-12-14 11:50:00,216.58,216.58,216.24,216.37,3915.0,153.8951,153.8951,153.6535,153.7459,3915.0
2016-12-14 11:55:00,216.28,216.76,216.25,216.63,5600.0,153.6819,154.023,153.6606,153.9306,5600.0
2016-12-14 12:00:00,216.76,216.95,216.51,216.72,6039.0,154.023,154.158,153.8453,153.9946,6039.0
2016-12-14 12:05:00,216.85,216.85,216.32,216.45,9772.0,154.0869,154.0869,153.7103,153.8027,9772.0
2016-12-14 12:10:00,216.31,216.59,216.25,216.51,10162.0,153.7032,153.9022,153.6606,153.8453,10162.0
2016-12-14 12:15:00,216.52,216.55,216.35,216.54,4904.0,153.8525,153.8738,153.7317,153.8667,4904.0
2016-12-14 12:20:00,216.64,216.96,216.51,216.96,3975.0,153.9377,154.1651,153.8453,154.1651,3975.0
2016-12-14 12:25:00,216.81,216.88,216.56,216.69,5596.0,154.0585,154.1083,153.8809,153.9732,5596.0
2016-12-14 12:30:00,216.69,216.93,216.66,216.86,5445.0,153.9732,154.1438,153.9519,154.094,5445.0
2016-12-14 12:35:00,216.79,217.33,216.79,217.33,2562.0,154.0443,154.428,154.0443,154.428,2562.0
2016-12-14 12:40:00,217.41,217.59,217.18,217.55,3235.0,154.4849,154.6128,154.3214,154.5843,3235.0
2016-12-14 12:45:00,217.56,217.84,217.56,217.65,1750.0,154.5914,154.7904,154.5914,154.6554,1750.0
2016-12-14 12:50:00,217.64,217.89,217.59,217.89,1160.0,154.6483,154.8259,154.6128,154.8259,1160.0
2016-12-14 12:55:00,217.95,218.01,217.8,217.88,3901.0,154.8686,154.9112,154.762,154.8188,3901.0
2016-12-14 13:00:00,217.95,218.17,217.95,218.01,2801.0,154.8686,155.0249,154.8686,154.9112,2801.0
2016-12-14 13:05:00,217.96,218.04,217.71,217.73,700.0,154.8757,154.9325,154.698,154.7122,700.0
2016-12-14 13:10:00,217.81,217.96,217.33,217.33,1613.0,154.7691,154.8757,154.428,154.428,1613.0
2016-12-14 13:15:00,217.36,217.59,217.36,217.55,1021.0,154.4493,154.6128,154.4493,154.5843,1021.0
2016-12-14 13:20:00,217.44,217.78,217.4,217.58,3555.0,154.5062,154.7478,154.4778,154.6057,3555.0
2016-12-14 13:25:00,217.59,217.59,217.22,217.35,9934.0,154.6128,154.6128,154.3499,154.4422,9934.0
2016-12-14 13:30:00,217.3,217.65,217.28,217.59,10170.0,154.4067,154.6554,154.3925,154.6128,10170.0
2016-12-14 13:35:00,217.58,217.73,217.49,217.49,6583.0,154.6057,154.7122,154.5417,154.5417,6583.0
2016-12-14 13:40:00,217.55,217.97,217.53,217.85,10314.0,154.5843,154.8828,154.5701,154.7975,10314.0
2016-12-14 13:45:00,217.8,217.8,217.61,217.61,1101.0,154.762,154.762,154.627,154.627,1101.0
2016-12-14 13:50:00,217.46,217.76,217.44,217.45,2904.0,154.5204,154.7336,154.5062,154.5133,2904.0
2016-12-14 13:55:00,217.5,218.05,217.43,218.05,7943.0,154.5488,154.9396,154.4991,154.9396,7943.0
2016-12-14 14:00:00,217.91,217.91,216.02,216.59,22859.0,154.8401,154.8401,153.4972,153.9022,22859.0
2016-12-14 14:05:00,216.33,216.39,216.13,216.26,6075.0,153.7174,153.7601,153.5753,153.6677,6075.0
2016-12-14 14:10:00,216.51,216.99,216.02,216.4,18613.0,153.8453,154.1864,153.4972,153.7672,18613.0
2016-12-14 14:15:00,216.37,216.57,215.99,216.28,5928.0,153.7459,153.888,153.4759,153.6819,5928.0
2016-12-14 14:20:00,216.06,216.44,216.06,216.41,5570.0,153.5256,153.7956,153.5256,153.7743,5570.0
2016-12-14 14:25:00,216.53,217.0,216.53,216.96,9950.0,153.8596,154.1935,153.8596,154.1651,9950.0
2016-12-14 14:30:00,217.11,217.41,217.02,217.27,10337.0,154.2717,154.4849,154.2077,154.3854,10337.0
2016-12-14 14:35:00,217.14,217.26,216.96,217.25,3425.0,154.293,154.3783,154.1651,154.3712,3425.0
2016-12-14 14:40:00,217.64,217.87,217.28,217.69,4734.0,154.6483,154.8117,154.3925,154.6838,4734.0
2016-12-14 14:45:00,217.54,218.02,217.29,217.67,6634.0,154.5772,154.9183,154.3996,154.6696,6634.0
2016-12-14 14:50:00,217.74,217.74,216.72,216.72,2700.0,154.7193,154.7193,153.9946,153.9946,2700.0
2016-12-14 14:55:00,216.71,216.88,215.67,215.67,8660.0,153.9875,154.1083,153.2485,153.2485,8660.0
2016-12-14 15:00:00,215.63,216.27,215.5,215.88,11775.0,153.22,153.6748,153.1277,153.3977,11775.0
2016-12-14 15:05:00,215.62,215.67,215.32,215.47,8640.0,153.2129,153.2485,152.9998,153.1064,8640.0
2016-12-14 15:10:00,215.13,215.39,215.08,215.25,12400.0,152.8648,153.0495,152.8292,152.95,12400.0
2016-12-14 15:15:00,215.11,215.17,214.52,215.05,13845.0,152.8505,152.8932,152.4313,152.8079,13845.0
2016-12-14 15:20:00,215.22,215.29,214.93,214.93,21253.0,152.9287,152.9785,152.7226,152.7226,21253.0
2016-12-14 15:25:00,214.94,215.48,214.77,215.43,22460.0,152.7298,153.1135,152.609,153.0779,22460.0
2016-12-14 15:30:00,215.27,215.96,215.25,215.93,23497.0,152.9642,153.4545,152.95,153.4332,23497.0
2016-12-14 15:35:00,215.89,216.4,215.82,216.09,10724.0,153.4048,153.7672,153.3551,153.5469,10724.0
2016-12-14 15:40:00,216.1,216.27,215.57,215.63,21554.0,153.554,153.6748,153.1774,153.22,21554.0
2016-12-14 15:45:00,215.55,215.57,215.25,215.32,15127.0,153.1632,153.1774,152.95,152.9998,15127.0
2016-12-14 15:50:00,215.36,215.38,214.93,215.15,32456.0,153.0282,153.0424,152.7226,152.879,32456.0
2016-12-14 15:55:00,215.1,215.32,215.03,215.27,47207.0,152.8434,152.9998,152.7937,152.9642,47207.0
2016-12-15 09:30:00,214.91,215.49,214.44,215.49,14083.0,152.7084,153.1206,152.3745,153.1206,14083.0
2016-12-15 09:35:00,215.48,215.78,214.58,215.78,10829.0,153.1135,153.3266,152.4739,153.3266,10829.0
2016-12-15 09:40:00,215.63,216.42,215.23,216.42,7882.0,153.22,153.7814,152.9358,153.7814,7882.0
2016-12-15 09:45:00,216.39,216.67,215.56,216.24,7118.0,153.7601,153.959,153.1703,153.6535,7118.0
2016-12-15 09:50:00,216.37,216.97,216.37,216.78,8351.0,153.7459,154.1722,153.7459,154.0372,8351.0
2016-12-15 09:55:00,216.72,217.42,216.7,217.42,6658.0,153.9946,154.492,153.9804,154.492,6658.0
2016-12-15 10:00:00,217.44,217.44,216.85,216.97,22600.0,154.5062,154.5062,154.0869,154.1722,22600.0
2016-12-15 10:05:00,216.95,217.66,216.75,217.45,17875.0,154.158,154.6625,154.0159,154.5133,17875.0
2016-12-15 10:10:00,217.4,218.48,217.1,217.28,20366.0,154.4778,155.2452,154.2646,154.3925,20366.0
2016-12-15 10:15:00,217.35,217.84,217.13,217.42,19116.0,154.4422,154.7904,154.2859,154.492,19116.0
2016-12-15 10:20:00,217.5,218.2,217.41,218.2,8279.0,154.5488,155.0462,154.4849,155.0462,8279.0
2016-12-15 10:25:00,218.22,218.47,218.2,218.35,2800.0,155.0604,155.2381,155.0462,155.1528,2800.0
2016-12-15 10:30:00,218.23,218.64,218.23,218.28,11460.0,155.0675,155.3589,155.0675,155.1031,11460.0
2016-12-15 10:35:00,218.24,218.59,218.03,218.59,8116.0,155.0746,155.3233,154.9254,155.3233,8116.0
2016-12-15 10:40:00,218.43,218.98,218.31,218.91,10367.0,155.2096,155.6005,155.1244,155.5507,10367.0
2016-12-15 10:45:00,218.88,219.48,218.73,219.1,13693.0,155.5294,155.9557,155.4228,155.6857,13693.0
2016-12-15 10:50:00,219.07,219.18,218.53,219.13,8795.0,155.6644,155.7426,155.2807,155.707,8795.0
2016-12-15 10:55:00,218.96,219.5,218.73,218.74,12014.0,155.5862,155.9699,155.4228,155.4299,12014.0
2016-12-15 11:00:00,218.97,219.0,218.45,218.57,11869.0,155.5933,155.6147,155.2239,155.3091,11869.0
2016-12-15 11:05:00,218.54,218.67,217.71,217.71,9908.0,155.2878,155.3802,154.698,154.698,9908.0
2016-12-15 11:10:00,217.83,218.2,217.7,217.82,6221.0,154.7833,155.0462,154.6909,154.7762,6221.0
2016-12-15 11:15:00,217.89,217.89,217.15,217.35,19272.0,154.8259,154.8259,154.3001,154.4422,19272.0
2016-12-15 11:20:00,217.39,217.6,217.1,217.15,18134.0,154.4706,154.6199,154.2646,154.3001,18134.0
2016-12-15 11:25:00,217.2,217.23,216.39,216.61,7311.0,154.3356,154.357,153.7601,153.9164,7311.0
2016-12-15 11:30:00,216.63,217.08,216.57,217.08,5045.0,153.9306,154.2504,153.888,154.2504,5045.0
2016-12-15 11:35:00,217.05,217.46,217.04,217.43,5670.0,154.2291,154.5204,154.2219,154.4991,5670.0
2016-12-15 11:40:00,217.4,217.49,217.27,217.41,11605.0,154.4778,154.5417,154.3854,154.4849,11605.0
2016-12-15 11:45:00,217.31,217.62,217.31,217.59,2400.0,154.4138,154.6341,154.4138,154.6128,2400.0
2016-12-15 11:50:00,217.59,217.91,217.43,217.43,6870.0,154.6128,154.8401,154.4991,154.4991,6870.0
2016-12-15 11:55:00,217.51,217.89,217.4,217.72,5167.0,154.5559,154.8259,154.4778,154.7051,5167.0
2016-12-15 12:00:00,217.9,217.94,217.29,217.43,8352.0,154.833,154.8615,154.3996,154.4991,8352.0
2016-12-15 12:05:00,217.36,217.51,217.08,217.37,8139.0,154.4493,154.5559,154.2504,154.4564,8139.0
2016-12-15 12:10:00,217.52,217.52,216.99,217.08,4800.0,154.563,154.563,154.1864,154.2504,4800.0
2016-12-15 12:15:00,216.95,217.2,216.95,217.11,8540.0,154.158,154.3356,154.158,154.2717,8540.0
2016-12-15 12:20:00,217.1,217.16,216.79,216.84,4158.0,154.2646,154.3072,154.0443,154.0798,4158.0
2016-12-15 12:25:00,216.99,216.99,216.31,216.65,9319.0,154.1864,154.1864,153.7032,153.9448,9319.0
2016-12-15 12:30:00,216.57,216.57,216.2,216.34,2918.0,153.888,153.888,153.6251,153.7245,2918.0
2016-12-15 12:35:00,216.25,216.26,215.83,215.88,2850.0,153.6606,153.6677,153.3622,153.3977,2850.0
2016-12-15 12:40:00,215.79,216.23,215.79,216.23,3550.0,153.3337,153.6464,153.3337,153.6464,3550.0
2016-12-15 12:45:00,216.29,216.41,216.21,216.3,4136.0,153.689,153.7743,153.6322,153.6961,4136.0
2016-12-15 12:50:00,216.35,216.47,216.27,216.42,2095.0,153.7317,153.8169,153.6748,153.7814,2095.0
2016-12-15 12:55:00,216.55,216.6,216.16,216.47,7428.0,153.8738,153.9093,153.5966,153.8169,7428.0
2016-12-15 13:00:00,216.44,216.61,216.3,216.4,8498.0,153.7956,153.9164,153.6961,153.7672,8498.0
2016-12-15 13:05:00,216.5,216.63,216.33,216.33,952.0,153.8382,153.9306,153.7174,153.7174,952.0
2016-12-15 13:10:00,216.28,216.31,216.15,216.3,4390.0,153.6819,153.7032,153.5895,153.6961,4390.0
2016-12-15 13:15:00,216.3,216.48,216.14,216.36,3880.0,153.6961,153.824,153.5824,153.7388,3880.0
2016-12-15 13:20:00,216.34,216.56,216.16,216.19,14416.0,153.7245,153.8809,153.5966,153.618,14416.0
2016-12-15 13:25:00,216.14,216.34,216.12,216.15,5914.0,153.5824,153.7245,153.5682,153.5895,5914.0
2016-12-15 13:30:00,216.1,216.35,216.06,216.17,8810.0,153.554,153.7317,153.5256,153.6038,8810.0
2016-12-15 13:35:00,216.12,216.34,216.02,216.32,16400.0,153.5682,153.7245,153.4972,153.7103,16400.0
2016-12-15 13:40:00,216.29,216.38,216.03,216.21,7200.0,153.689,153.753,153.5043,153.6322,7200.0
2016-12-15 13:45:00,216.18,216.35,216.09,216.19,11963.0,153.6109,153.7317,153.5469,153.618,11963.0
2016-12-15 13:50:00,216.15,216.37,216.06,216.18,11820.0,153.5895,153.7459,153.5256,153.6109,11820.0
2016-12-15 13:55:00,216.16,216.27,216.05,216.25,8487.0,153.5966,153.6748,153.5185,153.6606,8487.0
2016-12-15 14:00:00,216.28,217.1,216.28,217.1,3212.0,153.6819,154.2646,153.6819,154.2646,3212.0
2016-12-15 14:05:00,216.99,217.48,216.99,217.31,9151.0,154.1864,154.5346,154.1864,154.4138,9151.0
2016-12-15 14:10:00,217.2,217.47,217.18,217.18,6873.0,154.3356,154.5275,154.3214,154.3214,6873.0
2016-12-15 14:15:00,217.16,217.56,217.03,217.56,5457.0,154.3072,154.5914,154.2148,154.5914,5457.0
2016-12-15 14:20:00,217.45,217.68,217.34,217.58,7463.0,154.5133,154.6767,154.4351,154.6057,7463.0
2016-12-15 14:25:00,217.61,217.72,217.47,217.57,4756.0,154.627,154.7051,154.5275,154.5985,4756.0
2016-12-15 14:30:00,217.47,217.71,217.29,217.53,6703.0,154.5275,154.698,154.3996,154.5701,6703.0
2016-12-15 14:35:00,217.5,217.73,217.5,217.51,2785.0,154.5488,154.7122,154.5488,154.5559,2785.0
2016-12-15 14:40:00,217.54,217.78,217.43,217.59,4574.0,154.5772,154.7478,154.4991,154.6128,4574.0
2016-12-15 14:45:00,217.59,217.59,217.13,217.27,6371.0,154.6128,154.6128,154.2859,154.3854,6371.0
2016-12-15 14:50:00,217.32,217.63,217.27,217.63,18560.0,154.4209,154.6412,154.3854,154.6412,18560.0
2016-12-15 14:55:00,217.54,217.62,217.12,217.23,11010.0,154.5772,154.6341,154.2788,154.357,11010.0
2016-12-15 15:00:00,217.12,217.16,216.83,216.83,5906.0,154.2788,154.3072,154.0727,154.0727,5906.0
2016-12-15 15:05:00,216.71,216.71,216.23,216.23,4000.0,153.9875,153.9875,153.6464,153.6464,4000.0
2016-12-15 15:10:00,216.16,216.38,216.14,216.33,4382.0,153.5966,153.753,153.5824,153.7174,4382.0
2016-12-15 15:15:00,216.38,216.61,216.31,216.55,6715.0,153.753,153.9164,153.7032,153.8738,6715.0
2016-12-15 15:20:00,216.55,216.67,216.46,216.56,5169.0,153.8738,153.959,153.8098,153.8809,5169.0
2016-12-15 15:25:00,216.6,216.76,216.52,216.62,8580.0,153.9093,154.023,153.8525,153.9235,8580.0
2016-12-15 15:30:00,216.62,216.9,216.59,216.8,11717.0,153.9235,154.1225,153.9022,154.0514,11717.0
2016-12-15 15:35:00,216.74,216.83,216.15,216.15,11941.0,154.0088,154.0727,153.5895,153.5895,11941.0
2016-12-15 15:40:00,216.2,216.24,215.95,216.06,15757.0,153.6251,153.6535,153.4474,153.5256,15757.0
2016-12-15 15:45:00,215.98,216.15,215.58,215.69,15265.0,153.4687,153.5895,153.1845,153.2627,15265.0
2016-12-15 15:50:00,215.71,216.44,215.7,216.39,20825.0,153.2769,153.7956,153.2698,153.7601,20825.0
2016-12-15 15:55:00,216.36,216.5,216.29,216.29,62684.0,153.7388,153.8382,153.689,153.689,62684.0
2016-12-16 09:30:00,218.19,218.78,217.43,217.45,141901.0,155.0391,155.4583,154.4991,154.5133,141901.0
2016-12-16 09:35:00,217.85,219.97,217.45,219.97,14214.0,154.7975,156.3039,154.5133,156.3039,14214.0
2016-12-16 09:40:00,219.98,220.93,218.91,219.17,17174.0,156.311,156.9861,155.5507,155.7355,17174.0
2016-12-16 09:45:00,219.78,221.12,219.3,219.84,20842.0,156.1689,157.1211,155.8278,156.2115,20842.0
2016-12-16 09:50:00,219.85,220.14,218.52,218.62,8489.0,156.2186,156.4247,155.2736,155.3446,8489.0
2016-12-16 09:55:00,218.76,218.76,217.45,217.79,5336.0,155.4441,155.4441,154.5133,154.7549,5336.0
2016-12-16 10:00:00,217.66,218.05,217.55,217.56,4680.0,154.6625,154.9396,154.5843,154.5914,4680.0
2016-12-16 10:05:00,217.63,218.07,217.5,217.62,7600.0,154.6412,154.9538,154.5488,154.6341,7600.0
2016-12-16 10:10:00,217.56,217.75,217.12,217.74,9253.0,154.5914,154.7265,154.2788,154.7193,9253.0
2016-12-16 10:15:00,217.75,217.75,217.01,217.05,6850.0,154.7265,154.7265,154.2006,154.2291,6850.0
2016-12-16 10:20:00,217.05,217.83,217.05,217.2,10428.0,154.2291,154.7833,154.2291,154.3356,10428.0
2016-12-16 10:25:00,217.08,217.4,215.57,215.66,17684.0,154.2504,154.4778,153.1774,153.2414,17684.0
2016-12-16 10:30:00,215.77,216.69,215.76,216.59,9732.0,153.3195,153.9732,153.3124,153.9022,9732.0
2016-12-16 10:35:00,216.55,217.15,216.06,217.15,10750.0,153.8738,154.3001,153.5256,154.3001,10750.0
2016-12-16 10:40:00,217.02,217.33,216.61,217.03,3734.0,154.2077,154.428,153.9164,154.2148,3734.0
2016-12-16 10:45:00,217.07,217.25,216.31,216.94,13404.0,154.2433,154.3712,153.7032,154.1509,13404.0
2016-12-16 10:50:00,216.84,217.27,216.84,217.24,4213.0,154.0798,154.3854,154.0798,154.3641,4213.0
2016-12-16 10:55:00,217.07,217.75,217.07,217.26,5373.0,154.2433,154.7265,154.2433,154.3783,5373.0
2016-12-16 11:00:00,217.18,217.49,216.88,216.88,19150.0,154.3214,154.5417,154.1083,154.1083,19150.0
2016-12-16 11:05:00,216.88,217.68,216.87,217.68,5833.0,154.1083,154.6767,154.1012,154.6767,5833.0
2016-12-16 11:10:00,217.73,218.32,217.48,218.32,3695.0,154.7122,155.1315,154.5346,155.1315,3695.0
2016-12-16 11:15:00,218.0,218.5,218.0,218.5,14566.0,154.9041,155.2594,154.9041,155.2594,14566.0
2016-12-16 11:20:00,218.34,218.62,218.16,218.62,1400.0,155.1457,155.3446,155.0178,155.3446,1400.0
2016-12-16 11:25:00,218.49,219.14,218.47,219.11,4621.0,155.2523,155.7141,155.2381,155.6928,4621.0
2016-12-16 11:30:00,219.02,219.47,218.99,219.1,4100.0,155.6289,155.9486,155.6076,155.6857,4100.0
2016-12-16 11:35:00,218.84,219.41,218.3,218.67,10971.0,155.501,155.906,155.1173,155.3802,10971.0
2016-12-16 11:40:00,218.55,218.81,218.26,218.5,11541.0,155.2949,155.4797,155.0888,155.2594,11541.0
2016-12-16 11:45:00,218.69,218.7,218.3,218.4,7000.0,155.3944,155.4015,155.1173,155.1883,7000.0
2016-12-16 11:50:00,218.4,218.41,218.34,218.41,1100.0,155.1883,155.1954,155.1457,155.1954,1100.0
2016-12-16 11:55:00,218.39,218.56,218.12,218.18,2780.0,155.1812,155.302,154.9894,155.032,2780.0
2016-12-16 12:00:00,218.37,218.42,217.98,218.29,3873.0,155.167,155.2025,154.8899,155.1102,3873.0
2016-12-16 12:05:00,218.38,218.61,218.07,218.53,2000.0,155.1741,155.3375,154.9538,155.2807,2000.0
2016-12-16 12:10:00,218.41,218.43,218.18,218.43,3205.0,155.1954,155.2096,155.032,155.2096,3205.0
2016-12-16 12:15:00,218.5,218.5,217.94,217.94,1900.0,155.2594,155.2594,154.8615,154.8615,1900.0
2016-12-16 12:20:00,218.06,218.41,217.92,218.32,9892.0,154.9467,155.1954,154.8472,155.1315,9892.0
2016-12-16 12:25:00,218.35,218.35,218.01,218.09,1300.0,155.1528,155.1528,154.9112,154.968,1300.0
2016-12-16 12:30:00,217.89,218.06,217.75,217.97,3200.0,154.8259,154.9467,154.7265,154.8828,3200.0
2016-12-16 12:35:00,217.86,218.38,217.86,218.38,4700.0,154.8046,155.1741,154.8046,155.1741,4700.0
2016-12-16 12:40:00,218.19,218.28,218.03,218.27,1518.0,155.0391,155.1031,154.9254,155.0959,1518.0
2016-12-16 12:45:00,218.18,218.71,217.88,218.41,14088.0,155.032,155.4086,154.8188,155.1954,14088.0
2016-12-16 12:50:00,218.53,218.53,218.18,218.48,4986.0,155.2807,155.2807,155.032,155.2452,4986.0
2016-12-16 12:55:00,218.58,219.01,218.39,219.01,3737.0,155.3162,155.6218,155.1812,155.6218,3737.0
2016-12-16 13:00:00,218.8,218.8,218.55,218.55,9003.0,155.4726,155.4726,155.2949,155.2949,9003.0
2016-12-16 13:05:00,218.62,219.12,218.62,218.91,6200.0,155.3446,155.6999,155.3446,155.5507,6200.0
2016-12-16 13:10:00,218.64,219.23,218.64,219.1,3000.0,155.3589,155.7781,155.3589,155.6857,3000.0
2016-12-16 13:15:00,219.08,219.08,218.79,218.91,3300.0,155.6715,155.6715,155.4654,155.5507,3300.0
2016-12-16 13:20:00,218.66,219.09,218.45,218.55,12349.0,155.3731,155.6786,155.2239,155.2949,12349.0
2016-12-16 13:25:00,218.46,218.9,218.46,218.85,6260.0,155.231,155.5436,155.231,155.5081,6260.0
2016-12-16 13:30:00,218.85,218.85,218.62,218.73,5444.0,155.5081,155.5081,155.3446,155.4228,5444.0
2016-12-16 13:35:00,218.82,218.82,218.81,218.81,200.0,155.4868,155.4868,155.4797,155.4797,200.0
2016-12-16 13:40:00,218.69,218.7,218.35,218.36,3199.0,155.3944,155.4015,155.1528,155.1599,3199.0
2016-12-16 13:45:00,218.38,218.55,218.19,218.19,3805.0,155.1741,155.2949,155.0391,155.0391,3805.0
2016-12-16 13:50:00,218.23,218.34,217.95,217.95,2500.0,155.0675,155.1457,154.8686,154.8686,2500.0
2016-12-16 13:55:00,217.95,217.99,217.81,217.84,3006.0,154.8686,154.897,154.7691,154.7904,3006.0
2016-12-16 14:00:00,217.84,218.05,217.76,217.89,5600.0,154.7904,154.9396,154.7336,154.8259,5600.0
2016-12-16 14:05:00,217.91,218.21,217.91,218.01,4445.0,154.8401,155.0533,154.8401,154.9112,4445.0
2016-12-16 14:10:00,217.98,218.01,217.72,217.74,8846.0,154.8899,154.9112,154.7051,154.7193,8846.0
2016-12-16 14:15:00,217.67,217.72,217.45,217.5,3970.0,154.6696,154.7051,154.5133,154.5488,3970.0
2016-12-16 14:20:00,217.59,217.69,217.44,217.55,2923.0,154.6128,154.6838,154.5062,154.5843,2923.0
2016-12-16 14:25:00,217.51,217.86,217.48,217.48,1900.0,154.5559,154.8046,154.5346,154.5346,1900.0
2016-12-16 14:30:00,217.55,217.67,217.32,217.67,5300.0,154.5843,154.6696,154.4209,154.6696,5300.0
2016-12-16 14:35:00,217.65,217.69,217.19,217.22,4760.0,154.6554,154.6838,154.3285,154.3499,4760.0
2016-12-16 14:40:00,217.37,217.69,217.21,217.46,8200.0,154.4564,154.6838,154.3427,154.5204,8200.0
2016-12-16 14:45:00,217.45,217.93,217.45,217.71,5207.0,154.5133,154.8544,154.5133,154.698,5207.0
2016-12-16 14:50:00,217.72,217.9,217.47,217.61,6511.0,154.7051,154.833,154.5275,154.627,6511.0
2016-12-16 14:55:00,217.66,217.8,217.56,217.62,4514.0,154.6625,154.762,154.5914,154.6341,4514.0
2016-12-16 15:00:00,217.79,217.95,217.64,217.82,6600.0,154.7549,154.8686,154.6483,154.7762,6600.0
2016-12-16 15:05:00,217.8,218.1,217.78,217.97,5500.0,154.762,154.9752,154.7478,154.8828,5500.0
2016-12-16 15:10:00,217.92,218.01,217.87,217.92,3521.0,154.8472,154.9112,154.8117,154.8472,3521.0
2016-12-16 15:15:00,217.96,218.13,217.89,218.09,5430.0,154.8757,154.9965,154.8259,154.968,5430.0
2016-12-16 15:20:00,218.04,218.27,217.85,218.27,5100.0,154.9325,155.0959,154.7975,155.0959,5100.0
2016-12-16 15:25:00,218.13,218.68,218.13,218.68,5661.0,154.9965,155.3873,154.9965,155.3873,5661.0
2016-12-16 15:30:00,218.7,218.72,218.3,218.51,10684.0,155.4015,155.4157,155.1173,155.2665,10684.0
2016-12-16 15:35:00,218.52,218.55,218.39,218.53,6282.0,155.2736,155.2949,155.1812,155.2807,6282.0
2016-12-16 15:40:00,218.54,218.58,218.17,218.25,11468.0,155.2878,155.3162,155.0249,155.0817,11468.0
2016-12-16 15:45:00,218.15,218.69,218.06,218.68,10718.0,155.0107,155.3944,154.9467,155.3873,10718.0
2016-12-16 15:50:00,218.69,218.83,218.59,218.7,16547.0,155.3944,155.4939,155.3233,155.4015,16547.0
2016-12-16 15:55:00,218.7,218.85,218.4,218.75,38453.0,155.4015,155.5081,155.1883,155.437,38453.0
2016-12-19 09:30:00,220.77,220.77,219.16,219.45,14281.0,156.8724,156.8724,155.7284,155.9344,14281.0
2016-12-19 09:35:00,219.59,219.86,218.73,219.31,7438.0,156.0339,156.2258,155.4228,155.8349,7438.0
2016-12-19 09:40:00,219.47,220.57,219.47,220.1,7626.0,155.9486,156.7303,155.9486,156.3963,7626.0
2016-12-19 09:45:00,220.11,220.62,220.09,220.22,10534.0,156.4034,156.7658,156.3892,156.4816,10534.0
2016-12-19 09:50:00,220.08,220.29,219.92,219.93,4802.0,156.3821,156.5313,156.2684,156.2755,4802.0
2016-12-19 09:55:00,220.05,220.56,219.94,219.96,2892.0,156.3608,156.7232,156.2826,156.2968,2892.0
2016-12-19 10:00:00,219.73,220.84,219.64,220.59,7448.0,156.1334,156.9221,156.0694,156.7445,7448.0
2016-12-19 10:05:00,220.21,220.66,220.12,220.66,8043.0,156.4745,156.7942,156.4105,156.7942,8043.0
2016-12-19 10:10:00,220.54,220.56,219.97,220.12,10490.0,156.7089,156.7232,156.3039,156.4105,10490.0
2016-12-19 10:15:00,219.95,219.95,219.5,219.84,1918.0,156.2897,156.2897,155.9699,156.2115,1918.0
2016-12-19 10:20:00,219.83,220.12,219.76,219.88,2400.0,156.2044,156.4105,156.1547,156.24,2400.0
2016-12-19 10:25:00,219.8,220.26,219.79,220.26,1992.0,156.1831,156.51,156.176,156.51,1992.0
2016-12-19 10:30:00,220.13,220.49,220.07,220.4,8731.0,156.4176,156.6734,156.375,156.6095,8731.0
2016-12-19 10:35:00,220.36,220.61,220.36,220.47,6400.0,156.581,156.7587,156.581,156.6592,6400.0
2016-12-19 10:40:00,220.5,220.59,220.32,220.43,10100.0,156.6805,156.7445,156.5526,156.6308,10100.0
2016-12-19 10:45:00,220.43,220.57,220.09,220.3,18788.0,156.6308,156.7303,156.3892,156.5384,18788.0
2016-12-19 10:50:00,220.3,220.39,220.22,220.3,4952.0,156.5384,156.6024,156.4816,156.5384,4952.0
2016-12-19 10:55:00,220.22,220.22,219.69,219.69,3700.0,156.4816,156.4816,156.105,156.105,3700.0
2016-12-19 11:00:00,219.66,219.92,219.21,219.48,8923.0,156.0836,156.2684,155.7639,155.9557,8923.0
2016-12-19 11:05:00,219.52,219.64,219.17,219.43,5601.0,155.9842,156.0694,155.7355,155.9202,5601.0
2016-12-19 11:10:00,219.69,219.93,219.42,219.79,8357.0,156.105,156.2755,155.9131,156.176,8357.0
2016-12-19 11:15:00,219.84,220.27,219.73,220.27,4263.0,156.2115,156.5171,156.1334,156.5171,4263.0
2016-12-19 11:20:00,220.08,220.47,220.02,220.47,4250.0,156.3821,156.6592,156.3394,156.6592,4250.0
2016-12-19 11:25:00,220.57,220.96,220.34,220.82,5520.0,156.7303,157.0074,156.5668,156.9079,5520.0
2016-12-19 11:30:00,220.99,221.15,220.74,220.92,4311.0,157.0287,157.1424,156.8511,156.979,4311.0
2016-12-19 11:35:00,220.81,221.26,220.64,221.15,15420.0,156.9008,157.2206,156.78,157.1424,15420.0
2016-12-19 11:40:00,221.08,221.28,220.93,220.97,6963.0,157.0926,157.2348,156.9861,157.0145,6963.0
2016-12-19 11:45:00,221.06,221.2,220.94,221.17,2758.0,157.0784,157.1779,156.9932,157.1566,2758.0
2016-12-19 11:50:00,221.16,221.7,221.13,221.5,4900.0,157.1495,157.5332,157.1282,157.3911,4900.0
2016-12-19 11:55:00,221.5,221.71,221.48,221.67,3492.0,157.3911,157.5403,157.3769,157.5119,3492.0
2016-12-19 12:00:00,221.69,221.95,221.64,221.65,9642.0,157.5261,157.7108,157.4906,157.4977,9642.0
2016-12-19 12:05:00,221.65,221.94,221.57,221.93,3480.0,157.4977,157.7037,157.4408,157.6966,3480.0
2016-12-19 12:10:00,221.89,221.92,221.71,221.89,4900.0,157.6682,157.6895,157.5403,157.6682,4900.0
2016-12-19 12:15:00,221.95,222.1,221.84,221.87,8135.0,157.7108,157.8174,157.6327,157.654,8135.0
2016-12-19 12:20:00,221.92,222.13,221.74,222.13,7100.0,157.6895,157.8387,157.5616,157.8387,7100.0
2016-12-19 12:25:00,222.08,222.25,222.08,222.23,6096.0,157.8032,157.924,157.8032,157.9098,6096.0
2016-12-19 12:30:00,222.3,222.5,222.09,222.49,5209.0,157.9595,158.1017,157.8103,158.0946,5209.0
2016-12-19 12:35:00,222.43,222.43,222.0,222.12,3416.0,158.0519,158.0519,157.7464,157.8316,3416.0
2016-12-19 12:40:00,222.14,222.14,221.81,221.95,4054.0,157.8459,157.8459,157.6114,157.7108,4054.0
2016-12-19 12:45:00,221.93,222.19,221.89,221.96,5200.0,157.6966,157.8814,157.6682,157.7179,5200.0
2016-12-19 12:50:00,221.98,222.32,221.98,222.11,4500.0,157.7322,157.9738,157.7322,157.8245,4500.0
2016-12-19 12:55:00,221.97,222.64,221.96,222.59,19365.0,157.7251,158.2011,157.7179,158.1656,19365.0
2016-12-19 13:00:00,222.39,222.45,222.14,222.26,10400.0,158.0235,158.0661,157.8459,157.9311,10400.0
2016-12-19 13:05:00,222.34,222.45,221.91,221.91,4119.0,157.988,158.0661,157.6824,157.6824,4119.0
2016-12-19 13:10:00,221.91,221.91,221.59,221.59,1401.0,157.6824,157.6824,157.455,157.455,1401.0
2016-12-19 13:15:00,221.6,221.85,221.55,221.55,2791.0,157.4621,157.6398,157.4266,157.4266,2791.0
2016-12-19 13:20:00,221.46,221.69,221.38,221.49,3390.0,157.3627,157.5261,157.3058,157.384,3390.0
2016-12-19 13:25:00,221.44,221.76,221.42,221.62,2435.0,157.3485,157.5758,157.3342,157.4764,2435.0
2016-12-19 13:30:00,221.54,221.54,220.88,220.91,4436.0,157.4195,157.4195,156.9505,156.9719,4436.0
2016-12-19 13:35:00,220.98,221.07,220.87,221.07,1112.0,157.0216,157.0855,156.9434,157.0855,1112.0
2016-12-19 13:40:00,221.06,221.14,221.0,221.14,2100.0,157.0784,157.1353,157.0358,157.1353,2100.0
2016-12-19 13:45:00,221.27,221.27,221.05,221.25,6832.0,157.2277,157.2277,157.0713,157.2134,6832.0
2016-12-19 13:50:00,221.15,221.19,221.02,221.06,7547.0,157.1424,157.1708,157.05,157.0784,7547.0
2016-12-19 13:55:00,221.1,221.18,221.05,221.1,3040.0,157.1069,157.1637,157.0713,157.1069,3040.0
2016-12-19 14:00:00,221.1,221.27,220.95,220.96,6292.0,157.1069,157.2277,157.0003,157.0074,6292.0
2016-12-19 14:05:00,220.93,221.13,220.82,220.87,5800.0,156.9861,157.1282,156.9079,156.9434,5800.0
2016-12-19 14:10:00,220.82,220.92,220.71,220.85,8200.0,156.9079,156.979,156.8297,156.9292,8200.0
2016-12-19 14:15:00,220.81,220.82,220.33,220.42,4337.0,156.9008,156.9079,156.5597,156.6237,4337.0
2016-12-19 14:20:00,220.35,220.35,220.1,220.24,4056.0,156.5739,156.5739,156.3963,156.4958,4056.0
2016-12-19 14:25:00,220.24,220.47,220.24,220.43,3580.0,156.4958,156.6592,156.4958,156.6308,3580.0
2016-12-19 14:30:00,220.46,220.69,220.45,220.57,3400.0,156.6521,156.8155,156.645,156.7303,3400.0
2016-12-19 14:35:00,220.62,220.71,220.55,220.55,3475.0,156.7658,156.8297,156.716,156.716,3475.0
2016-12-19 14:40:00,220.52,220.91,220.52,220.75,3700.0,156.6947,156.9719,156.6947,156.8582,3700.0
2016-12-19 14:45:00,220.81,221.05,220.71,221.05,6502.0,156.9008,157.0713,156.8297,157.0713,6502.0
2016-12-19 14:50:00,220.98,220.99,220.54,220.63,7550.0,157.0216,157.0287,156.7089,156.7729,7550.0
2016-12-19 14:55:00,220.67,220.71,220.51,220.51,4281.0,156.8013,156.8297,156.6876,156.6876,4281.0
2016-12-19 15:00:00,220.56,220.59,220.47,220.49,3385.0,156.7232,156.7445,156.6592,156.6734,3385.0
2016-12-19 15:05:00,220.49,220.67,220.48,220.63,5800.0,156.6734,156.8013,156.6663,156.7729,5800.0
2016-12-19 15:10:00,220.63,220.7,220.51,220.69,3000.0,156.7729,156.8226,156.6876,156.8155,3000.0
2016-12-19 15:15:00,220.68,220.75,220.51,220.59,7002.0,156.8084,156.8582,156.6876,156.7445,7002.0
2016-12-19 15:20:00,220.66,220.72,220.47,220.63,4747.0,156.7942,156.8368,156.6592,156.7729,4747.0
2016-12-19 15:25:00,220.55,220.69,220.53,220.63,7300.0,156.716,156.8155,156.7018,156.7729,7300.0
2016-12-19 15:30:00,220.63,220.77,220.5,220.68,16254.0,156.7729,156.8724,156.6805,156.8084,16254.0
2016-12-19 15:35:00,220.62,220.73,220.33,220.34,19855.0,156.7658,156.8439,156.5597,156.5668,19855.0
2016-12-19 15:40:00,220.33,220.36,220.14,220.25,13459.0,156.5597,156.581,156.4247,156.5029,13459.0
2016-12-19 15:45:00,220.27,220.28,219.95,219.95,16605.0,156.5171,156.5242,156.2897,156.2897,16605.0
2016-12-19 15:50:00,219.99,220.2,219.98,220.07,29229.0,156.3181,156.4673,156.311,156.375,29229.0
2016-12-19 15:55:00,220.09,220.58,220.07,220.38,40789.0,156.3892,156.7374,156.375,156.5952,40789.0
2016-12-20 09:30:00,220.27,220.35,219.52,219.93,8477.0,156.5171,156.5739,155.9842,156.2755,8477.0
2016-12-20 09:35:00,220.16,220.47,219.53,220.3,8354.0,156.4389,156.6592,155.9913,156.5384,8354.0
2016-12-20 09:40:00,220.28,220.67,220.21,220.35,3820.0,156.5242,156.8013,156.4745,156.5739,3820.0
2016-12-20 09:45:00,220.22,220.91,220.15,220.91,6387.0,156.4816,156.9719,156.4318,156.9719,6387.0
2016-12-20 09:50:00,221.09,221.4,220.62,220.66,4734.0,157.0998,157.32,156.7658,156.7942,4734.0
2016-12-20 09:55:00,220.4,220.64,220.08,220.55,7084.0,156.6095,156.78,156.3821,156.716,7084.0
2016-12-20 10:00:00,220.4,220.64,220.14,220.21,5667.0,156.6095,156.78,156.4247,156.4745,5667.0
2016-12-20 10:05:00,220.34,220.82,220.31,220.62,5350.0,156.5668,156.9079,156.5455,156.7658,5350.0
2016-12-20 10:10:00,220.5,220.83,220.49,220.78,10100.0,156.6805,156.915,156.6734,156.8795,10100.0
2016-12-20 10:15:00,220.78,221.14,220.74,220.91,3410.0,156.8795,157.1353,156.8511,156.9719,3410.0
2016-12-20 10:20:00,220.69,220.99,220.69,220.76,400.0,156.8155,157.0287,156.8155,156.8653,400.0
2016-12-20 10:25:00,220.72,220.73,220.25,220.65,2000.0,156.8368,156.8439,156.5029,156.7871,2000.0
2016-12-20 10:30:00,220.47,220.79,220.47,220.62,2962.0,156.6592,156.8866,156.6592,156.7658,2962.0
2016-12-20 10:35:00,220.62,220.64,220.07,220.55,4987.0,156.7658,156.78,156.375,156.716,4987.0
2016-12-20 10:40:00,220.53,220.61,220.01,220.28,11445.0,156.7018,156.7587,156.3323,156.5242,11445.0
2016-12-20 10:45:00,219.99,220.04,219.6,219.61,2424.0,156.3181,156.3537,156.041,156.0481,2424.0
2016-12-20 10:50:00,219.76,220.08,219.7,219.95,3900.0,156.1547,156.3821,156.1121,156.2897,3900.0
2016-12-20 10:55:00,220.03,220.16,219.63,219.89,3000.0,156.3466,156.4389,156.0623,156.2471,3000.0
2016-12-20 11:00:00,219.68,219.95,219.55,219.55,4600.0,156.0979,156.2897,156.0055,156.0055,4600.0
2016-12-20 11:05:00,219.7,219.89,219.5,219.57,4900.0,156.1121,156.2471,155.9699,156.0197,4900.0
2016-12-20 11:10:00,219.55,219.71,219.54,219.55,2520.0,156.0055,156.1192,155.9984,156.0055,2520.0
2016-12-20 11:15:00,219.3,219.33,219.05,219.14,3820.0,155.8278,155.8492,155.6502,155.7141,3820.0
2016-12-20 11:20:00,219.14,219.3,218.82,219.05,5890.0,155.7141,155.8278,155.4868,155.6502,5890.0
2016-12-20 11:25:00,219.05,219.14,218.74,218.74,10614.0,155.6502,155.7141,155.4299,155.4299,10614.0
2016-12-20 11:30:00,218.76,218.8,218.61,218.79,8750.0,155.4441,155.4726,155.3375,155.4654,8750.0
2016-12-20 11:35:00,218.63,218.63,218.27,218.27,8800.0,155.3518,155.3518,155.0959,155.0959,8800.0
2016-12-20 11:40:00,218.24,218.43,218.14,218.33,12100.0,155.0746,155.2096,155.0036,155.1386,12100.0
2016-12-20 11:45:00,218.3,218.41,218.25,218.31,6979.0,155.1173,155.1954,155.0817,155.1244,6979.0
2016-12-20 11:50:00,218.25,218.25,217.67,217.93,7807.0,155.0817,155.0817,154.6696,154.8544,7807.0
2016-12-20 11:55:00,217.9,217.98,217.63,217.78,112238.0,154.833,154.8899,154.6412,154.7478,112238.0
2016-12-20 12:00:00,217.64,217.87,217.62,217.7,4582.0,154.6483,154.8117,154.6341,154.6909,4582.0
2016-12-20 12:05:00,217.61,218.1,217.61,217.96,6265.0,154.627,154.9752,154.627,154.8757,6265.0
2016-12-20 12:10:00,218.07,218.09,217.7,217.95,6859.0,154.9538,154.968,154.6909,154.8686,6859.0
2016-12-20 12:15:00,217.84,217.96,217.69,217.74,8703.0,154.7904,154.8757,154.6838,154.7193,8703.0
2016-12-20 12:20:00,217.6,217.75,217.5,217.5,3580.0,154.6199,154.7265,154.5488,154.5488,3580.0
2016-12-20 12:25:00,217.48,217.57,217.39,217.4,1750.0,154.5346,154.5985,154.4706,154.4778,1750.0
2016-12-20 12:30:00,217.39,217.49,217.3,217.31,1867.0,154.4706,154.5417,154.4067,154.4138,1867.0
2016-12-20 12:35:00,217.3,217.3,217.04,217.11,3700.0,154.4067,154.4067,154.2219,154.2717,3700.0
2016-12-20 12:40:00,217.12,217.18,217.0,217.0,2023.0,154.2788,154.3214,154.1935,154.1935,2023.0
2016-12-20 12:45:00,216.95,217.09,216.89,216.98,4093.0,154.158,154.2575,154.1154,154.1793,4093.0
2016-12-20 12:50:00,217.09,217.09,216.91,216.94,3300.0,154.2575,154.2575,154.1296,154.1509,3300.0
2016-12-20 12:55:00,216.91,217.35,216.9,217.22,8400.0,154.1296,154.4422,154.1225,154.3499,8400.0
2016-12-20 13:00:00,217.08,217.3,217.01,217.21,9997.0,154.2504,154.4067,154.2006,154.3427,9997.0
2016-12-20 13:05:00,217.24,217.4,217.09,217.32,4963.0,154.3641,154.4778,154.2575,154.4209,4963.0
2016-12-20 13:10:00,217.29,217.47,217.24,217.36,3273.0,154.3996,154.5275,154.3641,154.4493,3273.0
2016-12-20 13:15:00,217.37,217.55,217.35,217.4,3500.0,154.4564,154.5843,154.4422,154.4778,3500.0
2016-12-20 13:20:00,217.36,217.36,217.28,217.31,1135.0,154.4493,154.4493,154.3925,154.4138,1135.0
2016-12-20 13:25:00,217.31,217.38,217.14,217.38,13331.0,154.4138,154.4635,154.293,154.4635,13331.0
2016-12-20 13:30:00,217.27,217.3,217.1,217.21,6217.0,154.3854,154.4067,154.2646,154.3427,6217.0
2016-12-20 13:35:00,217.19,217.37,217.18,217.28,3355.0,154.3285,154.4564,154.3214,154.3925,3355.0
2016-12-20 13:40:00,217.18,217.26,216.93,217.06,10039.0,154.3214,154.3783,154.1438,154.2362,10039.0
2016-12-20 13:45:00,216.93,216.93,216.76,216.76,1387.0,154.1438,154.1438,154.023,154.023,1387.0
2016-12-20 13:50:00,216.75,216.84,216.48,216.48,7717.0,154.0159,154.0798,153.824,153.824,7717.0
2016-12-20 13:55:00,216.46,216.82,216.45,216.82,11100.0,153.8098,154.0656,153.8027,154.0656,11100.0
2016-12-20 14:00:00,216.75,217.04,216.71,216.99,3551.0,154.0159,154.2219,153.9875,154.1864,3551.0
2016-12-20 14:05:00,216.92,216.92,216.54,216.74,8967.0,154.1367,154.1367,153.8667,154.0088,8967.0
2016-12-20 14:10:00,216.75,216.86,216.63,216.63,1900.0,154.0159,154.094,153.9306,153.9306,1900.0
2016-12-20 14:15:00,216.68,216.88,216.68,216.8,3228.0,153.9661,154.1083,153.9661,154.0514,3228.0
2016-12-20 14:20:00,216.8,217.09,216.74,217.09,3891.0,154.0514,154.2575,154.0088,154.2575,3891.0
2016-12-20 14:25:00,217.09,217.37,217.09,217.3,1979.0,154.2575,154.4564,154.2575,154.4067,1979.0
2016-12-20 14:30:00,217.25,217.25,216.93,217.05,6064.0,154.3712,154.3712,154.1438,154.2291,6064.0
2016-12-20 14:35:00,217.03,217.1,216.84,216.87,3681.0,154.2148,154.2646,154.0798,154.1012,3681.0
2016-12-20 14:40:00,216.9,216.99,216.72,216.72,2100.0,154.1225,154.1864,153.9946,153.9946,2100.0
2016-12-20 14:45:00,216.76,216.81,216.54,216.6,3850.0,154.023,154.0585,153.8667,153.9093,3850.0
2016-12-20 14:50:00,216.56,216.83,216.51,216.83,3025.0,153.8809,154.0727,153.8453,154.0727,3025.0
2016-12-20 14:55:00,216.83,216.84,216.55,216.55,9231.0,154.0727,154.0798,153.8738,153.8738,9231.0
2016-12-20 15:00:00,216.62,216.72,216.53,216.72,3782.0,153.9235,153.9946,153.8596,153.9946,3782.0
2016-12-20 15:05:00,216.84,216.9,216.57,216.83,8413.0,154.0798,154.1225,153.888,154.0727,8413.0
2016-12-20 15:10:00,216.8,216.93,216.8,216.93,2400.0,154.0514,154.1438,154.0514,154.1438,2400.0
2016-12-20 15:15:00,216.93,217.23,216.87,217.04,6260.0,154.1438,154.357,154.1012,154.2219,6260.0
2016-12-20 15:20:00,217.22,217.22,216.98,217.06,3800.0,154.3499,154.3499,154.1793,154.2362,3800.0
2016-12-20 15:25:00,217.13,217.31,217.1,217.12,13187.0,154.2859,154.4138,154.2646,154.2788,13187.0
2016-12-20 15:30:00,217.18,217.6,217.17,217.49,6158.0,154.3214,154.6199,154.3143,154.5417,6158.0
2016-12-20 15:35:00,217.64,217.77,217.57,217.61,6539.0,154.6483,154.7407,154.5985,154.627,6539.0
2016-12-20 15:40:00,217.57,217.64,217.4,217.44,7708.0,154.5985,154.6483,154.4778,154.5062,7708.0
2016-12-20 15:45:00,217.45,217.58,217.42,217.52,11500.0,154.5133,154.6057,154.492,154.563,11500.0
2016-12-20 15:50:00,217.54,217.62,217.45,217.58,8780.0,154.5772,154.6341,154.5133,154.6057,8780.0
2016-12-20 15:55:00,217.58,217.9,217.55,217.83,26384.0,154.6057,154.833,154.5843,154.7833,26384.0
2016-12-21 09:30:00,217.96,218.7,217.11,218.11,9415.0,154.8757,155.4015,154.2717,154.9823,9415.0
2016-12-21 09:35:00,218.15,219.23,218.15,218.48,5113.0,155.0107,155.7781,155.0107,155.2452,5113.0
2016-12-21 09:40:00,218.69,219.0,218.4,218.4,5994.0,155.3944,155.6147,155.1883,155.1883,5994.0
2016-12-21 09:45:00,218.31,218.69,218.0,218.45,8701.0,155.1244,155.3944,154.9041,155.2239,8701.0
2016-12-21 09:50:00,218.75,218.8,218.46,218.47,14632.0,155.437,155.4726,155.231,155.2381,14632.0
2016-12-21 09:55:00,218.43,218.46,217.78,218.45,10207.0,155.2096,155.231,154.7478,155.2239,10207.0
2016-12-21 10:00:00,218.62,218.97,218.21,218.38,12521.0,155.3446,155.5933,155.0533,155.1741,12521.0
2016-12-21 10:05:00,218.38,218.6,218.19,218.34,11312.0,155.1741,155.3304,155.0391,155.1457,11312.0
2016-12-21 10:10:00,218.36,218.57,218.3,218.37,10902.0,155.1599,155.3091,155.1173,155.167,10902.0
2016-12-21 10:15:00,218.3,218.46,217.99,218.38,3492.0,155.1173,155.231,154.897,155.1741,3492.0
2016-12-21 10:20:00,218.31,218.31,217.63,217.78,5098.0,155.1244,155.1244,154.6412,154.7478,5098.0
2016-12-21 10:25:00,217.77,217.85,217.31,217.7,11863.0,154.7407,154.7975,154.4138,154.6909,11863.0
2016-12-21 10:30:00,217.52,218.12,217.49,218.12,3088.0,154.563,154.9894,154.5417,154.9894,3088.0
2016-12-21 10:35:00,218.06,218.46,218.06,218.34,2081.0,154.9467,155.231,154.9467,155.1457,2081.0
2016-12-21 10:40:00,218.44,218.74,218.14,218.32,12694.0,155.2167,155.4299,155.0036,155.1315,12694.0
2016-12-21 10:45:00,218.15,218.33,217.94,217.95,7502.0,155.0107,155.1386,154.8615,154.8686,7502.0
2016-12-21 10:50:00,217.95,218.1,217.76,218.09,5899.0,154.8686,154.9752,154.7336,154.968,5899.0
2016-12-21 10:55:00,217.92,217.98,217.63,217.87,8904.0,154.8472,154.8899,154.6412,154.8117,8904.0
2016-12-21 11:00:00,217.84,218.2,217.84,218.2,4419.0,154.7904,155.0462,154.7904,155.0462,4419.0
2016-12-21 11:05:00,218.13,218.29,218.05,218.21,4275.0,154.9965,155.1102,154.9396,155.0533,4275.0
2016-12-21 11:10:00,218.2,218.2,217.93,218.09,6566.0,155.0462,155.0462,154.8544,154.968,6566.0
2016-12-21 11:15:00,218.07,218.36,217.78,217.82,10456.0,154.9538,155.1599,154.7478,154.7762,10456.0
2016-12-21 11:20:00,217.84,218.12,217.84,218.05,7347.0,154.7904,154.9894,154.7904,154.9396,7347.0
2016-12-21 11:25:00,218.06,218.06,217.58,217.58,6456.0,154.9467,154.9467,154.6057,154.6057,6456.0
2016-12-21 11:30:00,217.63,217.99,217.63,217.72,4200.0,154.6412,154.897,154.6412,154.7051,4200.0
2016-12-21 11:35:00,217.76,217.89,217.75,217.86,2648.0,154.7336,154.8259,154.7265,154.8046,2648.0
2016-12-21 11:40:00,217.85,217.99,217.35,217.35,9046.0,154.7975,154.897,154.4422,154.4422,9046.0
2016-12-21 11:45:00,217.32,217.59,217.32,217.59,1800.0,154.4209,154.6128,154.4209,154.6128,1800.0
2016-12-21 11:50:00,217.45,217.85,217.45,217.67,3149.0,154.5133,154.7975,154.5133,154.6696,3149.0
2016-12-21 11:55:00,217.66,217.89,217.48,217.67,3997.0,154.6625,154.8259,154.5346,154.6696,3997.0
2016-12-21 12:00:00,217.67,217.72,217.51,217.72,3036.0,154.6696,154.7051,154.5559,154.7051,3036.0
2016-12-21 12:05:00,217.56,217.87,217.56,217.68,4798.0,154.5914,154.8117,154.5914,154.6767,4798.0
2016-12-21 12:10:00,217.84,217.85,217.35,217.44,5637.0,154.7904,154.7975,154.4422,154.5062,5637.0
2016-12-21 12:15:00,217.35,217.38,217.26,217.26,4682.0,154.4422,154.4635,154.3783,154.3783,4682.0
2016-12-21 12:20:00,217.31,217.32,217.0,217.32,5754.0,154.4138,154.4209,154.1935,154.4209,5754.0
2016-12-21 12:25:00,217.29,217.29,216.86,217.04,1579.0,154.3996,154.3996,154.094,154.2219,1579.0
2016-12-21 12:30:00,217.05,217.24,216.99,217.13,8793.0,154.2291,154.3641,154.1864,154.2859,8793.0
2016-12-21 12:35:00,217.09,217.17,216.93,217.03,3410.0,154.2575,154.3143,154.1438,154.2148,3410.0
2016-12-21 12:40:00,217.03,217.13,216.85,216.86,2730.0,154.2148,154.2859,154.0869,154.094,2730.0
2016-12-21 12:45:00,216.92,217.22,216.92,217.21,1830.0,154.1367,154.3499,154.1367,154.3427,1830.0
2016-12-21 12:50:00,217.19,217.49,217.19,217.44,1600.0,154.3285,154.5417,154.3285,154.5062,1600.0
2016-12-21 12:55:00,217.28,217.56,217.27,217.56,2846.0,154.3925,154.5914,154.3854,154.5914,2846.0
2016-12-21 13:00:00,217.52,217.81,217.42,217.51,4300.0,154.563,154.7691,154.492,154.5559,4300.0
2016-12-21 13:05:00,217.51,217.66,217.39,217.39,6509.0,154.5559,154.6625,154.4706,154.4706,6509.0
2016-12-21 13:10:00,217.34,217.44,217.26,217.26,1500.0,154.4351,154.5062,154.3783,154.3783,1500.0
2016-12-21 13:15:00,217.22,217.26,217.2,217.2,700.0,154.3499,154.3783,154.3356,154.3356,700.0
2016-12-21 13:20:00,217.17,217.39,217.17,217.17,5399.0,154.3143,154.4706,154.3143,154.3143,5399.0
2016-12-21 13:25:00,217.16,217.16,216.82,216.97,7762.0,154.3072,154.3072,154.0656,154.1722,7762.0
2016-12-21 13:30:00,217.01,217.23,216.91,217.23,5600.0,154.2006,154.357,154.1296,154.357,5600.0
2016-12-21 13:35:00,217.16,217.24,216.96,217.04,4144.0,154.3072,154.3641,154.1651,154.2219,4144.0
2016-12-21 13:40:00,216.92,217.14,216.79,217.1,2700.0,154.1367,154.293,154.0443,154.2646,2700.0
2016-12-21 13:45:00,217.09,217.3,217.09,217.3,3300.0,154.2575,154.4067,154.2575,154.4067,3300.0
2016-12-21 13:50:00,217.14,217.15,216.98,217.07,8421.0,154.293,154.3001,154.1793,154.2433,8421.0
2016-12-21 13:55:00,217.12,217.23,217.0,217.14,8800.0,154.2788,154.357,154.1935,154.293,8800.0
2016-12-21 14:00:00,217.1,217.16,216.35,216.35,13424.0,154.2646,154.3072,153.7317,153.7317,13424.0
2016-12-21 14:05:00,216.39,216.44,216.09,216.31,5349.0,153.7601,153.7956,153.5469,153.7032,5349.0
2016-12-21 14:10:00,216.32,216.35,216.16,216.33,4988.0,153.7103,153.7317,153.5966,153.7174,4988.0
2016-12-21 14:15:00,216.29,216.42,216.06,216.12,7915.0,153.689,153.7814,153.5256,153.5682,7915.0
2016-12-21 14:20:00,216.08,216.41,216.03,216.41,3077.0,153.5398,153.7743,153.5043,153.7743,3077.0
2016-12-21 14:25:00,216.45,216.45,215.3,215.7,18272.0,153.8027,153.8027,152.9856,153.2698,18272.0
2016-12-21 14:30:00,215.69,215.92,215.62,215.9,4881.0,153.2627,153.4261,153.2129,153.4119,4881.0
2016-12-21 14:35:00,215.92,215.93,215.63,215.64,5750.0,153.4261,153.4332,153.22,153.2272,5750.0
2016-12-21 14:40:00,215.59,215.65,215.5,215.61,4794.0,153.1916,153.2343,153.1277,153.2058,4794.0
2016-12-21 14:45:00,215.61,215.68,215.52,215.68,5758.0,153.2058,153.2556,153.1419,153.2556,5758.0
2016-12-21 14:50:00,215.64,215.72,215.45,215.53,7141.0,153.2272,153.284,153.0921,153.149,7141.0
2016-12-21 14:55:00,215.56,215.68,215.52,215.61,6010.0,153.1703,153.2556,153.1419,153.2058,6010.0
2016-12-21 15:00:00,215.59,215.8,215.46,215.67,10458.0,153.1916,153.3408,153.0992,153.2485,10458.0
2016-12-21 15:05:00,215.7,215.7,215.45,215.49,5354.0,153.2698,153.2698,153.0921,153.1206,5354.0
2016-12-21 15:10:00,215.54,215.72,215.53,215.65,8130.0,153.1561,153.284,153.149,153.2343,8130.0
2016-12-21 15:15:00,215.65,215.71,215.52,215.63,15612.0,153.2343,153.2769,153.1419,153.22,15612.0
2016-12-21 15:20:00,215.64,215.65,215.48,215.51,23807.0,153.2272,153.2343,153.1135,153.1348,23807.0
2016-12-21 15:25:00,215.47,215.58,215.44,215.54,4916.0,153.1064,153.1845,153.085,153.1561,4916.0
2016-12-21 15:30:00,215.54,215.75,215.48,215.7,13337.0,153.1561,153.3053,153.1135,153.2698,13337.0
2016-12-21 15:35:00,215.75,215.75,215.57,215.7,13121.0,153.3053,153.3053,153.1774,153.2698,13121.0
2016-12-21 15:40:00,215.63,215.63,215.34,215.51,15776.0,153.22,153.22,153.014,153.1348,15776.0
2016-12-21 15:45:00,215.42,215.57,215.28,215.55,23564.0,153.0708,153.1774,152.9713,153.1632,23564.0
2016-12-21 15:50:00,215.53,215.6,215.51,215.53,26230.0,153.149,153.1987,153.1348,153.149,26230.0
2016-12-21 15:55:00,215.54,215.57,215.2,215.27,65288.0,153.1561,153.1774,152.9145,152.9642,65288.0
2016-12-22 09:30:00,215.01,215.57,214.63,214.63,12505.0,152.7795,153.1774,152.5095,152.5095,12505.0
2016-12-22 09:35:00,214.7,216.08,214.7,215.66,35913.0,152.5592,153.5398,152.5592,153.2414,35913.0
2016-12-22 09:40:00,215.66,216.16,215.08,215.95,4886.0,153.2414,153.5966,152.8292,153.4474,4886.0
2016-12-22 09:45:00,216.14,216.86,215.87,216.04,6064.0,153.5824,154.094,153.3906,153.5114,6064.0
2016-12-22 09:50:00,215.84,215.99,215.48,215.48,5488.0,153.3693,153.4759,153.1135,153.1135,5488.0
2016-12-22 09:55:00,215.33,215.34,214.72,214.72,2600.0,153.0069,153.014,152.5734,152.5734,2600.0
2016-12-22 10:00:00,214.6,214.72,214.43,214.58,3763.0,152.4882,152.5734,152.3674,152.4739,3763.0
2016-12-22 10:05:00,214.7,214.81,214.5,214.58,3686.0,152.5592,152.6374,152.4171,152.4739,3686.0
2016-12-22 10:10:00,214.51,214.59,214.38,214.51,3900.0,152.4242,152.4811,152.3318,152.4242,3900.0
2016-12-22 10:15:00,214.47,215.19,214.46,215.19,9700.0,152.3958,152.9074,152.3887,152.9074,9700.0
2016-12-22 10:20:00,215.34,215.65,215.13,215.33,5418.0,153.014,153.2343,152.8648,153.0069,5418.0
2016-12-22 10:25:00,215.6,215.75,215.48,215.49,15000.0,153.1987,153.3053,153.1135,153.1206,15000.0
2016-12-22 10:30:00,215.5,215.61,215.43,215.61,600.0,153.1277,153.2058,153.0779,153.2058,600.0
2016-12-22 10:35:00,215.44,215.89,215.43,215.89,2250.0,153.085,153.4048,153.0779,153.4048,2250.0
2016-12-22 10:40:00,215.78,216.37,215.75,216.17,6232.0,153.3266,153.7459,153.3053,153.6038,6232.0
2016-12-22 10:45:00,216.13,216.15,216.0,216.09,3495.0,153.5753,153.5895,153.483,153.5469,3495.0
2016-12-22 10:50:00,216.0,216.0,215.9,215.95,3418.0,153.483,153.483,153.4119,153.4474,3418.0
2016-12-22 10:55:00,215.89,215.92,215.57,215.61,5618.0,153.4048,153.4261,153.1774,153.2058,5618.0
2016-12-22 11:00:00,215.69,215.82,215.09,215.1,9705.0,153.2627,153.3551,152.8363,152.8434,9705.0
2016-12-22 11:05:00,215.09,215.09,214.32,214.32,15199.0,152.8363,152.8363,152.2892,152.2892,15199.0
2016-12-22 11:10:00,214.32,214.51,214.28,214.39,11515.0,152.2892,152.4242,152.2608,152.3389,11515.0
2016-12-22 11:15:00,214.37,214.75,214.32,214.62,12613.0,152.3247,152.5947,152.2892,152.5024,12613.0
2016-12-22 11:20:00,214.64,214.72,214.34,214.46,13983.0,152.5166,152.5734,152.3034,152.3887,13983.0
2016-12-22 11:25:00,214.56,214.67,214.27,214.27,4100.0,152.4597,152.5379,152.2537,152.2537,4100.0
2016-12-22 11:30:00,214.25,214.45,214.02,214.13,6362.0,152.2395,152.3816,152.076,152.1542,6362.0
2016-12-22 11:35:00,214.09,214.31,213.97,214.25,11980.0,152.1258,152.2821,152.0405,152.2395,11980.0
2016-12-22 11:40:00,214.19,214.45,214.09,214.35,7292.0,152.1968,152.3816,152.1258,152.3105,7292.0
2016-12-22 11:45:00,214.3,214.77,214.3,214.72,8587.0,152.275,152.609,152.275,152.5734,8587.0
2016-12-22 11:50:00,214.66,215.44,214.66,215.44,7879.0,152.5308,153.085,152.5308,153.085,7879.0
2016-12-22 11:55:00,215.51,215.57,215.32,215.4,8143.0,153.1348,153.1774,152.9998,153.0566,8143.0
2016-12-22 12:00:00,215.47,215.61,215.43,215.43,3475.0,153.1064,153.2058,153.0779,153.0779,3475.0
2016-12-22 12:05:00,215.36,215.58,215.31,215.52,2004.0,153.0282,153.1845,152.9927,153.1419,2004.0
2016-12-22 12:10:00,215.5,215.61,215.5,215.6,1844.0,153.1277,153.2058,153.1277,153.1987,1844.0
2016-12-22 12:15:00,215.58,215.69,215.49,215.65,10885.0,153.1845,153.2627,153.1206,153.2343,10885.0
2016-12-22 12:20:00,215.66,215.9,215.66,215.76,7746.0,153.2414,153.4119,153.2414,153.3124,7746.0
2016-12-22 12:25:00,215.83,215.94,215.7,215.81,11463.0,153.3622,153.4403,153.2698,153.3479,11463.0
2016-12-22 12:30:00,215.86,216.16,215.86,216.13,6359.0,153.3835,153.5966,153.3835,153.5753,6359.0
2016-12-22 12:35:00,216.14,216.5,216.07,216.5,4577.0,153.5824,153.8382,153.5327,153.8382,4577.0
2016-12-22 12:40:00,216.56,216.67,216.46,216.59,4300.0,153.8809,153.959,153.8098,153.9022,4300.0
2016-12-22 12:45:00,216.58,216.72,216.55,216.72,4455.0,153.8951,153.9946,153.8738,153.9946,4455.0
2016-12-22 12:50:00,216.77,216.95,216.75,216.88,5117.0,154.0301,154.158,154.0159,154.1083,5117.0
2016-12-22 12:55:00,216.75,216.82,216.65,216.79,4077.0,154.0159,154.0656,153.9448,154.0443,4077.0
2016-12-22 13:00:00,216.79,216.95,216.6,216.76,5221.0,154.0443,154.158,153.9093,154.023,5221.0
2016-12-22 13:05:00,216.62,216.65,216.52,216.6,1800.0,153.9235,153.9448,153.8525,153.9093,1800.0
2016-12-22 13:10:00,216.65,216.66,216.35,216.42,3322.0,153.9448,153.9519,153.7317,153.7814,3322.0
2016-12-22 13:15:00,216.49,216.64,216.48,216.64,2303.0,153.8311,153.9377,153.824,153.9377,2303.0
2016-12-22 13:20:00,216.53,216.67,216.52,216.67,3010.0,153.8596,153.959,153.8525,153.959,3010.0
2016-12-22 13:25:00,216.68,216.93,216.68,216.93,4590.0,153.9661,154.1438,153.9661,154.1438,4590.0
2016-12-22 13:30:00,216.81,216.88,216.74,216.76,3921.0,154.0585,154.1083,154.0088,154.023,3921.0
2016-12-22 13:35:00,216.88,216.9,216.67,216.83,4309.0,154.1083,154.1225,153.959,154.0727,4309.0
2016-12-22 13:40:00,216.93,216.93,216.74,216.92,3000.0,154.1438,154.1438,154.0088,154.1367,3000.0
2016-12-22 13:45:00,216.92,217.28,216.82,217.23,4764.0,154.1367,154.3925,154.0656,154.357,4764.0
2016-12-22 13:50:00,217.31,217.31,217.18,217.26,2001.0,154.4138,154.4138,154.3214,154.3783,2001.0
2016-12-22 13:55:00,217.27,217.51,217.21,217.4,6240.0,154.3854,154.5559,154.3427,154.4778,6240.0
2016-12-22 14:00:00,217.4,217.58,217.34,217.35,4414.0,154.4778,154.6057,154.4351,154.4422,4414.0
2016-12-22 14:05:00,217.38,217.82,217.29,217.81,7012.0,154.4635,154.7762,154.3996,154.7691,7012.0
2016-12-22 14:10:00,217.84,218.06,217.62,217.69,10761.0,154.7904,154.9467,154.6341,154.6838,10761.0
2016-12-22 14:15:00,217.68,217.95,217.67,217.85,5900.0,154.6767,154.8686,154.6696,154.7975,5900.0
2016-12-22 14:20:00,217.8,217.94,217.72,217.94,2300.0,154.762,154.8615,154.7051,154.8615,2300.0
2016-12-22 14:25:00,217.81,217.93,217.76,217.93,2367.0,154.7691,154.8544,154.7336,154.8544,2367.0
2016-12-22 14:30:00,217.97,218.19,217.87,218.12,3693.0,154.8828,155.0391,154.8117,154.9894,3693.0
2016-12-22 14:35:00,218.12,218.35,217.93,217.96,10869.0,154.9894,155.1528,154.8544,154.8757,10869.0
2016-12-22 14:40:00,218.02,218.19,217.8,217.92,6949.0,154.9183,155.0391,154.762,154.8472,6949.0
2016-12-22 14:45:00,217.86,217.9,217.73,217.73,23600.0,154.8046,154.833,154.7122,154.7122,23600.0
2016-12-22 14:50:00,217.73,217.78,217.52,217.73,6571.0,154.7122,154.7478,154.563,154.7122,6571.0
2016-12-22 14:55:00,217.77,217.95,217.71,217.81,5000.0,154.7407,154.8686,154.698,154.7691,5000.0
2016-12-22 15:00:00,217.84,217.95,217.8,217.94,7080.0,154.7904,154.8686,154.762,154.8615,7080.0
2016-12-22 15:05:00,217.91,217.91,217.64,217.64,3721.0,154.8401,154.8401,154.6483,154.6483,3721.0
2016-12-22 15:10:00,217.62,217.72,217.55,217.69,5732.0,154.6341,154.7051,154.5843,154.6838,5732.0
2016-12-22 15:15:00,217.69,217.69,217.32,217.32,5047.0,154.6838,154.6838,154.4209,154.4209,5047.0
2016-12-22 15:20:00,217.27,217.31,217.09,217.22,4393.0,154.3854,154.4138,154.2575,154.3499,4393.0
2016-12-22 15:25:00,217.21,217.44,217.19,217.38,3333.0,154.3427,154.5062,154.3285,154.4635,3333.0
2016-12-22 15:30:00,217.42,217.43,217.05,217.1,4912.0,154.492,154.4991,154.2291,154.2646,4912.0
2016-12-22 15:35:00,217.08,217.24,217.04,217.24,5694.0,154.2504,154.3641,154.2219,154.3641,5694.0
2016-12-22 15:40:00,217.24,217.42,217.19,217.36,6274.0,154.3641,154.492,154.3285,154.4493,6274.0
2016-12-22 15:45:00,217.28,217.39,217.28,217.38,9273.0,154.3925,154.4706,154.3925,154.4635,9273.0
2016-12-22 15:50:00,217.36,217.41,217.31,217.31,7165.0,154.4493,154.4849,154.4138,154.4138,7165.0
2016-12-22 15:55:00,217.3,217.4,217.22,217.31,24009.0,154.4067,154.4778,154.3499,154.4138,24009.0
2016-12-23 09:30:00,217.89,218.52,217.81,218.14,16265.0,154.8259,155.2736,154.7691,155.0036,16265.0
2016-12-23 09:35:00,218.0,218.36,217.9,218.09,3469.0,154.9041,155.1599,154.833,154.968,3469.0
2016-12-23 09:40:00,218.19,218.25,217.53,217.91,41375.0,155.0391,155.0817,154.5701,154.8401,41375.0
2016-12-23 09:45:00,217.39,218.0,217.39,217.75,1790.0,154.4706,154.9041,154.4706,154.7265,1790.0
2016-12-23 09:50:00,217.83,217.94,217.73,217.93,724.0,154.7833,154.8615,154.7122,154.8544,724.0
2016-12-23 09:55:00,217.76,217.83,217.38,217.38,2300.0,154.7336,154.7833,154.4635,154.4635,2300.0
2016-12-23 10:00:00,217.17,217.28,216.89,216.92,5657.0,154.3143,154.3925,154.1154,154.1367,5657.0
2016-12-23 10:05:00,217.21,217.24,216.48,216.91,20333.0,154.3427,154.3641,153.824,154.1296,20333.0
2016-12-23 10:10:00,216.9,217.99,216.9,217.61,12437.0,154.1225,154.897,154.1225,154.627,12437.0
2016-12-23 10:15:00,217.63,217.94,217.6,217.75,2726.0,154.6412,154.8615,154.6199,154.7265,2726.0
2016-12-23 10:20:00,217.77,217.86,217.44,217.86,4934.0,154.7407,154.8046,154.5062,154.8046,4934.0
2016-12-23 10:25:00,217.85,217.85,217.59,217.59,300.0,154.7975,154.7975,154.6128,154.6128,300.0
2016-12-23 10:30:00,217.61,217.9,217.5,217.9,2600.0,154.627,154.833,154.5488,154.833,2600.0
2016-12-23 10:35:00,217.69,217.74,217.66,217.74,600.0,154.6838,154.7193,154.6625,154.7193,600.0
2016-12-23 10:40:00,217.81,217.98,217.79,217.8,1700.0,154.7691,154.8899,154.7549,154.762,1700.0
2016-12-23 10:45:00,217.87,218.21,217.87,218.1,3561.0,154.8117,155.0533,154.8117,154.9752,3561.0
2016-12-23 10:50:00,218.05,218.05,217.86,217.89,1774.0,154.9396,154.9396,154.8046,154.8259,1774.0
2016-12-23 10:55:00,217.86,218.3,217.86,218.3,2200.0,154.8046,155.1173,154.8046,155.1173,2200.0
2016-12-23 11:00:00,218.41,218.45,218.21,218.31,4372.0,155.1954,155.2239,155.0533,155.1244,4372.0
2016-12-23 11:05:00,218.22,218.5,218.03,218.05,3400.0,155.0604,155.2594,154.9254,154.9396,3400.0
2016-12-23 11:10:00,217.95,218.12,217.72,218.09,4400.0,154.8686,154.9894,154.7051,154.968,4400.0
2016-12-23 11:15:00,217.84,218.23,217.7,218.19,4550.0,154.7904,155.0675,154.6909,155.0391,4550.0
2016-12-23 11:20:00,218.0,218.75,218.0,218.51,7515.0,154.9041,155.437,154.9041,155.2665,7515.0
2016-12-23 11:25:00,218.5,218.85,218.36,218.85,8937.0,155.2594,155.5081,155.1599,155.5081,8937.0
2016-12-23 11:30:00,218.52,219.26,218.52,219.26,8221.0,155.2736,155.7994,155.2736,155.7994,8221.0
2016-12-23 11:35:00,219.12,219.47,219.07,219.32,3964.0,155.6999,155.9486,155.6644,155.842,3964.0
2016-12-23 11:40:00,219.32,219.45,219.1,219.1,2971.0,155.842,155.9344,155.6857,155.6857,2971.0
2016-12-23 11:45:00,219.14,219.17,218.99,219.01,2172.0,155.7141,155.7355,155.6076,155.6218,2172.0
2016-12-23 11:50:00,218.99,219.25,218.99,219.25,2499.0,155.6076,155.7923,155.6076,155.7923,2499.0
2016-12-23 11:55:00,219.22,219.57,219.17,219.46,3564.0,155.771,156.0197,155.7355,155.9415,3564.0
2016-12-23 12:00:00,219.35,219.69,219.35,219.48,3529.0,155.8634,156.105,155.8634,155.9557,3529.0
2016-12-23 12:05:00,219.48,219.48,218.98,219.06,3160.0,155.9557,155.9557,155.6005,155.6573,3160.0
2016-12-23 12:10:00,219.01,219.24,219.01,219.21,4861.0,155.6218,155.7852,155.6218,155.7639,4861.0
2016-12-23 12:15:00,219.14,219.14,218.99,219.07,3215.0,155.7141,155.7141,155.6076,155.6644,3215.0
2016-12-23 12:20:00,219.06,219.2,218.86,218.88,3200.0,155.6573,155.7568,155.5152,155.5294,3200.0
2016-12-23 12:25:00,218.87,218.89,218.68,218.84,4015.0,155.5223,155.5365,155.3873,155.501,4015.0
2016-12-23 12:30:00,218.68,218.68,218.48,218.48,3762.0,155.3873,155.3873,155.2452,155.2452,3762.0
2016-12-23 12:35:00,218.5,218.5,218.19,218.22,10217.0,155.2594,155.2594,155.0391,155.0604,10217.0
2016-12-23 12:40:00,218.28,218.53,218.28,218.35,2050.0,155.1031,155.2807,155.1031,155.1528,2050.0
2016-12-23 12:45:00,218.39,218.39,218.21,218.21,2000.0,155.1812,155.1812,155.0533,155.0533,2000.0
2016-12-23 12:50:00,218.17,218.19,217.98,217.98,2200.0,155.0249,155.0391,154.8899,154.8899,2200.0
2016-12-23 12:55:00,218.03,218.15,217.98,218.07,4200.0,154.9254,155.0107,154.8899,154.9538,4200.0
2016-12-23 13:00:00,218.07,218.1,217.8,217.88,6520.0,154.9538,154.9752,154.762,154.8188,6520.0
2016-12-23 13:05:00,217.88,218.0,217.83,217.83,846.0,154.8188,154.9041,154.7833,154.7833,846.0
2016-12-23 13:10:00,217.83,217.83,217.7,217.73,2325.0,154.7833,154.7833,154.6909,154.7122,2325.0
2016-12-23 13:15:00,217.69,217.85,217.64,217.73,1440.0,154.6838,154.7975,154.6483,154.7122,1440.0
2016-12-23 13:20:00,217.74,218.09,217.74,218.09,900.0,154.7193,154.968,154.7193,154.968,900.0
2016-12-23 13:25:00,218.08,218.09,217.69,217.7,2996.0,154.9609,154.968,154.6838,154.6909,2996.0
2016-12-23 13:30:00,217.7,218.03,217.69,217.98,6864.0,154.6909,154.9254,154.6838,154.8899,6864.0
2016-12-23 13:35:00,217.91,218.03,217.89,217.95,800.0,154.8401,154.9254,154.8259,154.8686,800.0
2016-12-23 13:40:00,217.9,217.9,217.67,217.78,2890.0,154.833,154.833,154.6696,154.7478,2890.0
2016-12-23 13:45:00,217.74,217.93,217.67,217.93,1700.0,154.7193,154.8544,154.6696,154.8544,1700.0
2016-12-23 13:50:00,217.96,218.27,217.96,218.11,3815.0,154.8757,155.0959,154.8757,154.9823,3815.0
2016-12-23 13:55:00,218.16,218.52,218.16,218.28,3500.0,155.0178,155.2736,155.0178,155.1031,3500.0
2016-12-23 14:00:00,218.26,218.33,217.91,218.0,3150.0,155.0888,155.1386,154.8401,154.9041,3150.0
2016-12-23 14:05:00,217.87,218.11,217.87,218.11,1100.0,154.8117,154.9823,154.8117,154.9823,1100.0
2016-12-23 14:10:00,218.24,218.31,218.09,218.09,2100.0,155.0746,155.1244,154.968,154.968,2100.0
2016-12-23 14:15:00,218.07,218.33,218.07,218.22,3041.0,154.9538,155.1386,154.9538,155.0604,3041.0
2016-12-23 14:20:00,218.26,218.26,218.03,218.03,2030.0,155.0888,155.0888,154.9254,154.9254,2030.0
2016-12-23 14:25:00,218.22,218.27,218.01,218.26,3700.0,155.0604,155.0959,154.9112,155.0888,3700.0
2016-12-23 14:30:00,218.28,218.43,218.28,218.34,624.0,155.1031,155.2096,155.1031,155.1457,624.0
2016-12-23 14:35:00,218.41,218.42,218.37,218.37,485.0,155.1954,155.2025,155.167,155.167,485.0
2016-12-23 14:40:00,218.36,218.54,218.28,218.35,2900.0,155.1599,155.2878,155.1031,155.1528,2900.0
2016-12-23 14:45:00,218.36,218.47,218.35,218.35,900.0,155.1599,155.2381,155.1528,155.1528,900.0
2016-12-23 14:50:00,218.38,218.44,218.3,218.44,1104.0,155.1741,155.2167,155.1173,155.2167,1104.0
2016-12-23 14:55:00,218.3,218.37,218.21,218.21,1000.0,155.1173,155.167,155.0533,155.0533,1000.0
2016-12-23 15:00:00,218.26,218.81,218.21,218.73,1600.0,155.0888,155.4797,155.0533,155.4228,1600.0
2016-12-23 15:05:00,218.54,218.71,218.48,218.64,2190.0,155.2878,155.4086,155.2452,155.3589,2190.0
2016-12-23 15:10:00,218.64,218.64,218.26,218.31,1900.0,155.3589,155.3589,155.0888,155.1244,1900.0
2016-12-23 15:15:00,218.36,218.4,218.18,218.3,1700.0,155.1599,155.1883,155.032,155.1173,1700.0
2016-12-23 15:20:00,218.25,218.26,218.11,218.22,4500.0,155.0817,155.0888,154.9823,155.0604,4500.0
2016-12-23 15:25:00,218.26,218.31,217.88,217.88,2620.0,155.0888,155.1244,154.8188,154.8188,2620.0
2016-12-23 15:30:00,217.86,218.16,217.85,217.99,3410.0,154.8046,155.0178,154.7975,154.897,3410.0
2016-12-23 15:35:00,218.08,218.17,217.96,218.17,4002.0,154.9609,155.0249,154.8757,155.0249,4002.0
2016-12-23 15:40:00,218.24,218.49,218.16,218.44,5855.0,155.0746,155.2523,155.0178,155.2167,5855.0
2016-12-23 15:45:00,218.52,218.58,218.37,218.54,6673.0,155.2736,155.3162,155.167,155.2878,6673.0
2016-12-23 15:50:00,218.58,218.58,218.41,218.42,4680.0,155.3162,155.3162,155.1954,155.2025,4680.0
2016-12-23 15:55:00,218.43,218.74,218.42,218.67,17504.0,155.2096,155.4299,155.2025,155.3802,17504.0
2016-12-27 09:30:00,218.72,218.94,218.27,218.37,4289.0,155.4157,155.572,155.0959,155.167,4289.0
2016-12-27 09:35:00,218.41,218.41,217.61,217.9,3093.0,155.1954,155.1954,154.627,154.833,3093.0
2016-12-27 09:40:00,217.76,218.23,217.65,218.23,1800.0,154.7336,155.0675,154.6554,155.0675,1800.0
2016-12-27 09:45:00,218.54,218.57,218.11,218.48,600.0,155.2878,155.3091,154.9823,155.2452,600.0
2016-12-27 09:50:00,218.51,218.8,218.12,218.8,858.0,155.2665,155.4726,154.9894,155.4726,858.0
2016-12-27 09:55:00,218.59,219.06,218.28,219.06,2418.0,155.3233,155.6573,155.1031,155.6573,2418.0
2016-12-27 10:00:00,219.1,219.27,218.31,218.67,4996.0,155.6857,155.8065,155.1244,155.3802,4996.0
2016-12-27 10:05:00,218.92,219.37,218.74,219.37,2901.0,155.5578,155.8776,155.4299,155.8776,2901.0
2016-12-27 10:10:00,219.36,219.56,219.28,219.47,2632.0,155.8705,156.0126,155.8136,155.9486,2632.0
2016-12-27 10:15:00,219.46,219.83,219.35,219.66,4301.0,155.9415,156.2044,155.8634,156.0836,4301.0
2016-12-27 10:20:00,219.93,219.93,219.11,219.11,4848.0,156.2755,156.2755,155.6928,155.6928,4848.0
2016-12-27 10:25:00,219.25,220.05,219.11,220.04,5386.0,155.7923,156.3608,155.6928,156.3537,5386.0
2016-12-27 10:30:00,220.12,220.22,219.8,220.22,4900.0,156.4105,156.4816,156.1831,156.4816,4900.0
2016-12-27 10:35:00,220.24,220.32,220.1,220.15,8183.0,156.4958,156.5526,156.3963,156.4318,8183.0
2016-12-27 10:40:00,220.16,220.57,220.1,220.57,7309.0,156.4389,156.7303,156.3963,156.7303,7309.0
2016-12-27 10:45:00,220.64,220.64,220.41,220.41,900.0,156.78,156.78,156.6166,156.6166,900.0
2016-12-27 10:50:00,220.41,220.51,220.07,220.36,7854.0,156.6166,156.6876,156.375,156.581,7854.0
2016-12-27 10:55:00,220.4,220.86,220.35,220.85,10864.0,156.6095,156.9363,156.5739,156.9292,10864.0
2016-12-27 11:00:00,220.86,221.09,220.82,221.01,2134.0,156.9363,157.0998,156.9079,157.0429,2134.0
2016-12-27 11:05:00,221.0,221.0,220.75,220.75,5988.0,157.0358,157.0358,156.8582,156.8582,5988.0
2016-12-27 11:10:00,220.51,220.6,220.41,220.44,1200.0,156.6876,156.7516,156.6166,156.6379,1200.0
2016-12-27 11:15:00,220.44,220.64,220.25,220.33,11487.0,156.6379,156.78,156.5029,156.5597,11487.0
2016-12-27 11:20:00,220.35,220.78,220.25,220.54,10529.0,156.5739,156.8795,156.5029,156.7089,10529.0
2016-12-27 11:25:00,220.54,220.82,220.54,220.82,1800.0,156.7089,156.9079,156.7089,156.9079,1800.0
2016-12-27 11:30:00,220.93,221.08,220.78,220.83,1296.0,156.9861,157.0926,156.8795,156.915,1296.0
2016-12-27 11:35:00,220.83,220.91,220.75,220.87,4472.0,156.915,156.9719,156.8582,156.9434,4472.0
2016-12-27 11:40:00,220.93,221.02,220.87,220.94,2231.0,156.9861,157.05,156.9434,156.9932,2231.0
2016-12-27 11:45:00,220.96,220.97,220.46,220.52,3924.0,157.0074,157.0145,156.6521,156.6947,3924.0
2016-12-27 11:50:00,220.5,220.85,220.46,220.85,1720.0,156.6805,156.9292,156.6521,156.9292,1720.0
2016-12-27 11:55:00,220.84,220.87,220.68,220.74,4405.0,156.9221,156.9434,156.8084,156.8511,4405.0
2016-12-27 12:00:00,220.78,220.8,220.51,220.8,4768.0,156.8795,156.8937,156.6876,156.8937,4768.0
2016-12-27 12:05:00,220.72,220.85,220.7,220.78,2815.0,156.8368,156.9292,156.8226,156.8795,2815.0
2016-12-27 12:10:00,220.74,220.8,220.42,220.59,9510.0,156.8511,156.8937,156.6237,156.7445,9510.0
2016-12-27 12:15:00,220.55,220.62,220.48,220.48,4480.0,156.716,156.7658,156.6663,156.6663,4480.0
2016-12-27 12:20:00,220.39,220.46,220.2,220.45,5797.0,156.6024,156.6521,156.4673,156.645,5797.0
2016-12-27 12:25:00,220.45,220.6,220.45,220.6,1578.0,156.645,156.7516,156.645,156.7516,1578.0
2016-12-27 12:30:00,220.47,220.58,220.44,220.53,1300.0,156.6592,156.7374,156.6379,156.7018,1300.0
2016-12-27 12:35:00,220.44,220.61,220.44,220.61,500.0,156.6379,156.7587,156.6379,156.7587,500.0
2016-12-27 12:40:00,220.49,220.61,220.46,220.61,1000.0,156.6734,156.7587,156.6521,156.7587,1000.0
2016-12-27 12:45:00,220.46,220.61,220.39,220.39,5904.0,156.6521,156.7587,156.6024,156.6024,5904.0
2016-12-27 12:50:00,220.53,220.63,220.52,220.58,500.0,156.7018,156.7729,156.6947,156.7374,500.0
2016-12-27 12:55:00,220.72,220.72,220.5,220.52,1902.0,156.8368,156.8368,156.6805,156.6947,1902.0
2016-12-27 13:00:00,220.46,220.57,220.41,220.43,2500.0,156.6521,156.7303,156.6166,156.6308,2500.0
2016-12-27 13:05:00,220.42,220.56,220.39,220.39,3326.0,156.6237,156.7232,156.6024,156.6024,3326.0
2016-12-27 13:10:00,220.45,220.52,220.29,220.39,13908.0,156.645,156.6947,156.5313,156.6024,13908.0
2016-12-27 13:15:00,220.39,220.51,220.29,220.39,7320.0,156.6024,156.6876,156.5313,156.6024,7320.0
2016-12-27 13:20:00,220.4,220.45,220.31,220.37,4400.0,156.6095,156.645,156.5455,156.5881,4400.0
2016-12-27 13:25:00,220.37,220.49,220.37,220.45,3580.0,156.5881,156.6734,156.5881,156.645,3580.0
2016-12-27 13:30:00,220.39,220.39,220.25,220.27,2808.0,156.6024,156.6024,156.5029,156.5171,2808.0
2016-12-27 13:35:00,220.31,220.31,220.15,220.19,3400.0,156.5455,156.5455,156.4318,156.4602,3400.0
2016-12-27 13:40:00,220.19,220.24,220.18,220.19,2525.0,156.4602,156.4958,156.4531,156.4602,2525.0
2016-12-27 13:45:00,220.24,220.31,220.16,220.31,2861.0,156.4958,156.5455,156.4389,156.5455,2861.0
2016-12-27 13:50:00,220.3,220.3,220.19,220.2,600.0,156.5384,156.5384,156.4602,156.4673,600.0
2016-12-27 13:55:00,220.19,220.51,220.19,220.26,3477.0,156.4602,156.6876,156.4602,156.51,3477.0
2016-12-27 14:00:00,220.27,220.35,220.16,220.18,2805.0,156.5171,156.5739,156.4389,156.4531,2805.0
2016-12-27 14:05:00,220.22,220.29,220.17,220.19,4843.0,156.4816,156.5313,156.446,156.4602,4843.0
2016-12-27 14:10:00,220.14,220.31,220.09,220.23,6715.0,156.4247,156.5455,156.3892,156.4887,6715.0
2016-12-27 14:15:00,220.31,220.32,220.18,220.18,1380.0,156.5455,156.5526,156.4531,156.4531,1380.0
2016-12-27 14:20:00,220.17,220.18,220.09,220.09,1300.0,156.446,156.4531,156.3892,156.3892,1300.0
2016-12-27 14:25:00,220.09,220.28,220.09,220.28,4502.0,156.3892,156.5242,156.3892,156.5242,4502.0
2016-12-27 14:30:00,220.22,220.22,220.02,220.09,5094.0,156.4816,156.4816,156.3394,156.3892,5094.0
2016-12-27 14:35:00,220.09,220.35,220.09,220.14,2579.0,156.3892,156.5739,156.3892,156.4247,2579.0
2016-12-27 14:40:00,220.13,220.14,220.01,220.09,4541.0,156.4176,156.4247,156.3323,156.3892,4541.0
2016-12-27 14:45:00,220.09,220.17,220.09,220.17,5528.0,156.3892,156.446,156.3892,156.446,5528.0
2016-12-27 14:50:00,220.11,220.16,220.01,220.14,4456.0,156.4034,156.4389,156.3323,156.4247,4456.0
2016-12-27 14:55:00,220.14,220.2,220.06,220.12,3608.0,156.4247,156.4673,156.3679,156.4105,3608.0
2016-12-27 15:00:00,220.17,220.19,220.09,220.11,3058.0,156.446,156.4602,156.3892,156.4034,3058.0
2016-12-27 15:05:00,220.11,220.15,220.04,220.13,3100.0,156.4034,156.4318,156.3537,156.4176,3100.0
2016-12-27 15:10:00,220.15,220.15,220.08,220.14,3830.0,156.4318,156.4318,156.3821,156.4247,3830.0
2016-12-27 15:15:00,220.1,220.16,220.04,220.16,7674.0,156.3963,156.4389,156.3537,156.4389,7674.0
2016-12-27 15:20:00,220.22,220.28,220.17,220.18,1100.0,156.4816,156.5242,156.446,156.4531,1100.0
2016-12-27 15:25:00,220.18,220.19,220.04,220.15,9502.0,156.4531,156.4602,156.3537,156.4318,9502.0
2016-12-27 15:30:00,220.12,220.16,220.0,220.0,1700.0,156.4105,156.4389,156.3252,156.3252,1700.0
2016-12-27 15:35:00,219.99,220.01,219.89,219.98,6616.0,156.3181,156.3323,156.2471,156.311,6616.0
2016-12-27 15:40:00,219.98,220.08,219.96,220.07,3205.0,156.311,156.3821,156.2968,156.375,3205.0
2016-12-27 15:45:00,220.07,220.26,220.07,220.09,6000.0,156.375,156.51,156.375,156.3892,6000.0
2016-12-27 15:50:00,220.08,220.14,220.05,220.05,9418.0,156.3821,156.4247,156.3608,156.3608,9418.0
2016-12-27 15:55:00,220.05,220.19,220.03,220.17,14313.0,156.3608,156.4602,156.3466,156.446,14313.0
2016-12-28 09:30:00,220.55,220.55,219.45,219.45,8036.0,156.716,156.716,155.9344,155.9344,8036.0
2016-12-28 09:35:00,219.86,219.86,218.4,218.63,2400.0,156.2258,156.2258,155.1883,155.3518,2400.0
2016-12-28 09:40:00,219.31,220.09,218.61,218.72,6966.0,155.8349,156.3892,155.3375,155.4157,6966.0
2016-12-28 09:45:00,219.27,219.27,217.86,218.23,5729.0,155.8065,155.8065,154.8046,155.0675,5729.0
2016-12-28 09:50:00,218.05,218.38,217.5,217.61,4959.0,154.9396,155.1741,154.5488,154.627,4959.0
2016-12-28 09:55:00,217.73,218.09,217.48,217.61,2400.0,154.7122,154.968,154.5346,154.627,2400.0
2016-12-28 10:00:00,217.53,217.89,217.51,217.67,3287.0,154.5701,154.8259,154.5559,154.6696,3287.0
2016-12-28 10:05:00,217.71,218.38,217.54,218.38,2823.0,154.698,155.1741,154.5772,155.1741,2823.0
2016-12-28 10:10:00,218.5,218.5,218.12,218.27,3140.0,155.2594,155.2594,154.9894,155.0959,3140.0
2016-12-28 10:15:00,218.34,219.03,218.26,218.9,18048.0,155.1457,155.636,155.0888,155.5436,18048.0
2016-12-28 10:20:00,219.1,219.42,218.8,218.9,7600.0,155.6857,155.9131,155.4726,155.5436,7600.0
2016-12-28 10:25:00,218.66,219.0,218.61,218.98,12325.0,155.3731,155.6147,155.3375,155.6005,12325.0
2016-12-28 10:30:00,218.8,219.33,218.76,219.33,7800.0,155.4726,155.8492,155.4441,155.8492,7800.0
2016-12-28 10:35:00,219.14,219.41,219.13,219.15,1398.0,155.7141,155.906,155.707,155.7212,1398.0
2016-12-28 10:40:00,219.2,219.33,218.81,218.88,3130.0,155.7568,155.8492,155.4797,155.5294,3130.0
2016-12-28 10:45:00,218.95,218.95,218.58,218.58,1889.0,155.5791,155.5791,155.3162,155.3162,1889.0
2016-12-28 10:50:00,218.44,218.52,218.17,218.41,5234.0,155.2167,155.2736,155.0249,155.1954,5234.0
2016-12-28 10:55:00,218.61,218.61,218.32,218.6,1400.0,155.3375,155.3375,155.1315,155.3304,1400.0
2016-12-28 11:00:00,218.49,218.7,218.43,218.7,6905.0,155.2523,155.4015,155.2096,155.4015,6905.0
2016-12-28 11:05:00,218.69,218.78,218.29,218.49,3700.0,155.3944,155.4583,155.1102,155.2523,3700.0
2016-12-28 11:10:00,218.68,218.88,218.51,218.69,9000.0,155.3873,155.5294,155.2665,155.3944,9000.0
2016-12-28 11:15:00,218.64,218.97,218.49,218.92,8116.0,155.3589,155.5933,155.2523,155.5578,8116.0
2016-12-28 11:20:00,218.84,218.99,218.75,218.75,4002.0,155.501,155.6076,155.437,155.437,4002.0
2016-12-28 11:25:00,218.78,219.15,218.76,218.91,5911.0,155.4583,155.7212,155.4441,155.5507,5911.0
2016-12-28 11:30:00,218.97,219.04,218.94,218.97,1016.0,155.5933,155.6431,155.572,155.5933,1016.0
2016-12-28 11:35:00,218.99,219.18,218.99,219.04,3726.0,155.6076,155.7426,155.6076,155.6431,3726.0
2016-12-28 11:40:00,219.1,219.11,218.95,218.95,900.0,155.6857,155.6928,155.5791,155.5791,900.0
2016-12-28 11:45:00,218.97,219.15,218.96,219.04,1713.0,155.5933,155.7212,155.5862,155.6431,1713.0
2016-12-28 11:50:00,219.03,219.39,219.03,219.13,6200.0,155.636,155.8918,155.636,155.707,6200.0
2016-12-28 11:55:00,219.08,219.29,218.87,219.29,9060.0,155.6715,155.8207,155.5223,155.8207,9060.0
2016-12-28 12:00:00,219.23,219.42,218.99,219.1,16894.0,155.7781,155.9131,155.6076,155.6857,16894.0
2016-12-28 12:05:00,219.15,219.24,219.15,219.2,414.0,155.7212,155.7852,155.7212,155.7568,414.0
2016-12-28 12:10:00,219.1,219.1,218.85,218.99,3689.0,155.6857,155.6857,155.5081,155.6076,3689.0
2016-12-28 12:15:00,219.0,219.04,218.9,218.97,7200.0,155.6147,155.6431,155.5436,155.5933,7200.0
2016-12-28 12:20:00,218.95,219.06,218.82,218.99,4085.0,155.5791,155.6573,155.4868,155.6076,4085.0
2016-12-28 12:25:00,219.02,219.1,218.85,218.88,5742.0,155.6289,155.6857,155.5081,155.5294,5742.0
2016-12-28 12:30:00,219.0,219.09,218.8,218.9,2677.0,155.6147,155.6786,155.4726,155.5436,2677.0
2016-12-28 12:35:00,218.85,219.01,218.85,218.96,906.0,155.5081,155.6218,155.5081,155.5862,906.0
2016-12-28 12:40:00,219.02,219.02,218.5,218.51,900.0,155.6289,155.6289,155.2594,155.2665,900.0
2016-12-28 12:45:00,218.52,218.68,218.51,218.58,1405.0,155.2736,155.3873,155.2665,155.3162,1405.0
2016-12-28 12:50:00,218.52,218.6,218.47,218.47,1694.0,155.2736,155.3304,155.2381,155.2381,1694.0
2016-12-28 12:55:00,218.49,218.61,218.43,218.43,3774.0,155.2523,155.3375,155.2096,155.2096,3774.0
2016-12-28 13:00:00,218.4,218.5,218.33,218.46,3405.0,155.1883,155.2594,155.1386,155.231,3405.0
2016-12-28 13:05:00,218.35,218.36,218.23,218.23,1000.0,155.1528,155.1599,155.0675,155.0675,1000.0
2016-12-28 13:10:00,218.22,218.22,217.76,217.76,2157.0,155.0604,155.0604,154.7336,154.7336,2157.0
2016-12-28 13:15:00,217.96,217.96,217.75,217.82,1700.0,154.8757,154.8757,154.7265,154.7762,1700.0
2016-12-28 13:20:00,217.83,218.02,217.81,218.02,3689.0,154.7833,154.9183,154.7691,154.9183,3689.0
2016-12-28 13:25:00,218.09,218.09,217.94,217.94,500.0,154.968,154.968,154.8615,154.8615,500.0
2016-12-28 13:30:00,217.91,217.92,217.81,217.81,900.0,154.8401,154.8472,154.7691,154.7691,900.0
2016-12-28 13:35:00,217.96,217.97,217.86,217.93,1100.0,154.8757,154.8828,154.8046,154.8544,1100.0
2016-12-28 13:40:00,217.91,217.93,217.82,217.83,1700.0,154.8401,154.8544,154.7762,154.7833,1700.0
2016-12-28 13:45:00,217.83,217.85,217.66,217.77,2434.0,154.7833,154.7975,154.6625,154.7407,2434.0
2016-12-28 13:50:00,217.8,217.85,217.6,217.62,2107.0,154.762,154.7975,154.6199,154.6341,2107.0
2016-12-28 13:55:00,217.69,217.79,217.54,217.54,3500.0,154.6838,154.7549,154.5772,154.5772,3500.0
2016-12-28 14:00:00,217.56,217.67,217.54,217.67,3300.0,154.5914,154.6696,154.5772,154.6696,3300.0
2016-12-28 14:05:00,217.73,217.79,217.62,217.78,1400.0,154.7122,154.7549,154.6341,154.7478,1400.0
2016-12-28 14:10:00,217.8,217.81,217.3,217.67,9498.0,154.762,154.7691,154.4067,154.6696,9498.0
2016-12-28 14:15:00,217.7,218.1,217.69,217.9,12856.0,154.6909,154.9752,154.6838,154.833,12856.0
2016-12-28 14:20:00,217.9,218.26,217.9,218.26,2109.0,154.833,155.0888,154.833,155.0888,2109.0
2016-12-28 14:25:00,218.15,218.61,218.15,218.61,1500.0,155.0107,155.3375,155.0107,155.3375,1500.0
2016-12-28 14:30:00,218.43,218.43,218.16,218.16,1649.0,155.2096,155.2096,155.0178,155.0178,1649.0
2016-12-28 14:35:00,218.23,218.23,218.14,218.14,800.0,155.0675,155.0675,155.0036,155.0036,800.0
2016-12-28 14:40:00,218.13,218.22,218.05,218.07,2949.0,154.9965,155.0604,154.9396,154.9538,2949.0
2016-12-28 14:45:00,218.11,218.11,217.99,217.99,574.0,154.9823,154.9823,154.897,154.897,574.0
2016-12-28 14:50:00,218.09,218.09,217.69,217.83,2900.0,154.968,154.968,154.6838,154.7833,2900.0
2016-12-28 14:55:00,217.89,218.09,217.89,218.09,2500.0,154.8259,154.968,154.8259,154.968,2500.0
2016-12-28 15:00:00,218.08,218.25,218.08,218.22,2200.0,154.9609,155.0817,154.9609,155.0604,2200.0
2016-12-28 15:05:00,218.23,218.28,217.99,218.01,1270.0,155.0675,155.1031,154.897,154.9112,1270.0
2016-12-28 15:10:00,217.96,217.96,217.75,217.75,900.0,154.8757,154.8757,154.7265,154.7265,900.0
2016-12-28 15:15:00,217.9,217.96,217.69,217.69,3200.0,154.833,154.8757,154.6838,154.6838,3200.0
2016-12-28 15:20:00,217.66,217.72,217.48,217.67,2525.0,154.6625,154.7051,154.5346,154.6696,2525.0
2016-12-28 15:25:00,217.76,217.83,217.64,217.64,3479.0,154.7336,154.7833,154.6483,154.6483,3479.0
2016-12-28 15:30:00,217.64,217.86,217.61,217.86,3707.0,154.6483,154.8046,154.627,154.8046,3707.0
2016-12-28 15:35:00,217.9,217.99,217.9,217.96,3200.0,154.833,154.897,154.833,154.8757,3200.0
2016-12-28 15:40:00,217.98,218.43,217.96,218.26,7822.0,154.8899,155.2096,154.8757,155.0888,7822.0
2016-12-28 15:45:00,218.29,218.48,218.22,218.36,6202.0,155.1102,155.2452,155.0604,155.1599,6202.0
2016-12-28 15:50:00,218.35,218.38,218.17,218.24,6132.0,155.1528,155.1741,155.0249,155.0746,6132.0
2016-12-28 15:55:00,218.35,218.38,218.11,218.2,12722.0,155.1528,155.1741,154.9823,155.0462,12722.0
2016-12-29 09:30:00,218.47,218.96,217.03,218.02,9397.0,155.2381,155.5862,154.2148,154.9183,9397.0
2016-12-29 09:35:00,218.39,218.54,218.0,218.0,1639.0,155.1812,155.2878,154.9041,154.9041,1639.0
2016-12-29 09:40:00,218.0,218.0,216.79,217.03,6741.0,154.9041,154.9041,154.0443,154.2148,6741.0
2016-12-29 09:45:00,217.06,217.59,216.83,217.5,12951.0,154.2362,154.6128,154.0727,154.5488,12951.0
2016-12-29 09:50:00,217.8,217.82,217.46,217.78,6002.0,154.762,154.7762,154.5204,154.7478,6002.0
2016-12-29 09:55:00,217.56,217.86,217.46,217.46,4900.0,154.5914,154.8046,154.5204,154.5204,4900.0
2016-12-29 10:00:00,217.7,218.45,217.69,218.1,11233.0,154.6909,155.2239,154.6838,154.9752,11233.0
2016-12-29 10:05:00,218.25,218.3,218.0,218.2,8954.0,155.0817,155.1173,154.9041,155.0462,8954.0
2016-12-29 10:10:00,218.1,218.25,217.96,218.25,8196.0,154.9752,155.0817,154.8757,155.0817,8196.0
2016-12-29 10:15:00,218.27,218.74,218.27,218.47,2869.0,155.0959,155.4299,155.0959,155.2381,2869.0
2016-12-29 10:20:00,218.4,219.06,218.28,219.06,1401.0,155.1883,155.6573,155.1031,155.6573,1401.0
2016-12-29 10:25:00,218.93,219.23,218.52,218.74,4820.0,155.5649,155.7781,155.2736,155.4299,4820.0
2016-12-29 10:30:00,218.76,219.04,218.76,219.04,2000.0,155.4441,155.6431,155.4441,155.6431,2000.0
2016-12-29 10:35:00,219.07,219.61,219.05,219.52,7681.0,155.6644,156.0481,155.6502,155.9842,7681.0
2016-12-29 10:40:00,219.5,219.75,219.47,219.73,4310.0,155.9699,156.1476,155.9486,156.1334,4310.0
2016-12-29 10:45:00,219.77,220.24,219.76,220.18,1687.0,156.1618,156.4958,156.1547,156.4531,1687.0
2016-12-29 10:50:00,220.15,220.19,219.99,220.09,850.0,156.4318,156.4602,156.3181,156.3892,850.0
2016-12-29 10:55:00,220.0,220.67,219.97,220.67,8100.0,156.3252,156.8013,156.3039,156.8013,8100.0
2016-12-29 11:00:00,220.71,221.0,220.44,220.73,23741.0,156.8297,157.0358,156.6379,156.8439,23741.0
2016-12-29 11:05:00,220.73,220.82,220.38,220.44,3275.0,156.8439,156.9079,156.5952,156.6379,3275.0
2016-12-29 11:10:00,220.44,220.61,220.25,220.45,4279.0,156.6379,156.7587,156.5029,156.645,4279.0
2016-12-29 11:15:00,220.52,220.53,220.27,220.47,3382.0,156.6947,156.7018,156.5171,156.6592,3382.0
2016-12-29 11:20:00,220.43,220.58,220.39,220.51,2706.0,156.6308,156.7374,156.6024,156.6876,2706.0
2016-12-29 11:25:00,220.68,220.88,220.58,220.88,4630.0,156.8084,156.9505,156.7374,156.9505,4630.0
2016-12-29 11:30:00,220.65,220.77,220.65,220.73,400.0,156.7871,156.8724,156.7871,156.8439,400.0
2016-12-29 11:35:00,220.81,221.06,220.71,221.04,8960.0,156.9008,157.0784,156.8297,157.0642,8960.0
2016-12-29 11:40:00,221.09,221.45,221.09,221.45,2588.0,157.0998,157.3556,157.0998,157.3556,2588.0
2016-12-29 11:45:00,221.49,221.56,221.13,221.14,3261.0,157.384,157.4337,157.1282,157.1353,3261.0
2016-12-29 11:50:00,220.93,221.12,220.87,221.05,1250.0,156.9861,157.1211,156.9434,157.0713,1250.0
2016-12-29 11:55:00,221.05,221.37,221.04,221.37,4363.0,157.0713,157.2987,157.0642,157.2987,4363.0
2016-12-29 12:00:00,221.29,221.36,221.06,221.06,2125.0,157.2419,157.2916,157.0784,157.0784,2125.0
2016-12-29 12:05:00,221.02,221.02,220.78,220.81,4299.0,157.05,157.05,156.8795,156.9008,4299.0
2016-12-29 12:10:00,220.73,221.03,220.73,221.03,2216.0,156.8439,157.0571,156.8439,157.0571,2216.0
2016-12-29 12:15:00,220.93,221.03,220.76,220.89,2400.0,156.9861,157.0571,156.8653,156.9576,2400.0
2016-12-29 12:20:00,220.91,221.09,220.75,220.91,2300.0,156.9719,157.0998,156.8582,156.9719,2300.0
2016-12-29 12:25:00,220.87,221.04,220.75,221.03,1281.0,156.9434,157.0642,156.8582,157.0571,1281.0
2016-12-29 12:30:00,220.95,221.08,220.91,220.91,1500.0,157.0003,157.0926,156.9719,156.9719,1500.0
2016-12-29 12:35:00,220.84,220.86,220.75,220.76,1091.0,156.9221,156.9363,156.8582,156.8653,1091.0
2016-12-29 12:40:00,220.83,220.92,220.79,220.89,950.0,156.915,156.979,156.8866,156.9576,950.0
2016-12-29 12:45:00,220.81,220.99,220.8,220.99,4700.0,156.9008,157.0287,156.8937,157.0287,4700.0
2016-12-29 12:50:00,220.97,220.99,220.81,220.89,6627.0,157.0145,157.0287,156.9008,156.9576,6627.0
2016-12-29 12:55:00,220.98,221.07,220.83,221.07,3750.0,157.0216,157.0855,156.915,157.0855,3750.0
2016-12-29 13:00:00,221.11,221.11,220.7,220.78,5800.0,157.114,157.114,156.8226,156.8795,5800.0
2016-12-29 13:05:00,220.88,220.9,220.8,220.85,700.0,156.9505,156.9647,156.8937,156.9292,700.0
2016-12-29 13:10:00,220.83,220.98,220.83,220.95,1466.0,156.915,157.0216,156.915,157.0003,1466.0
2016-12-29 13:15:00,220.93,221.03,220.88,220.98,1600.0,156.9861,157.0571,156.9505,157.0216,1600.0
2016-12-29 13:20:00,221.11,221.27,221.0,221.16,5429.0,157.114,157.2277,157.0358,157.1495,5429.0
2016-12-29 13:25:00,221.02,221.07,220.59,220.84,5005.0,157.05,157.0855,156.7445,156.9221,5005.0
2016-12-29 13:30:00,220.83,220.98,220.62,220.69,4875.0,156.915,157.0216,156.7658,156.8155,4875.0
2016-12-29 13:35:00,220.78,220.91,220.72,220.83,4896.0,156.8795,156.9719,156.8368,156.915,4896.0
2016-12-29 13:40:00,220.77,220.86,220.71,220.78,2645.0,156.8724,156.9363,156.8297,156.8795,2645.0
2016-12-29 13:45:00,220.78,220.79,220.73,220.78,1793.0,156.8795,156.8866,156.8439,156.8795,1793.0
2016-12-29 13:50:00,220.8,221.32,220.79,221.32,1700.0,156.8937,157.2632,156.8866,157.2632,1700.0
2016-12-29 13:55:00,221.19,221.32,221.15,221.31,2825.0,157.1708,157.2632,157.1424,157.2561,2825.0
2016-12-29 14:00:00,221.3,221.3,220.94,221.02,3116.0,157.249,157.249,156.9932,157.05,3116.0
2016-12-29 14:05:00,221.03,221.07,220.98,221.01,1372.0,157.0571,157.0855,157.0216,157.0429,1372.0
2016-12-29 14:10:00,221.03,221.16,221.03,221.1,1624.0,157.0571,157.1495,157.0571,157.1069,1624.0
2016-12-29 14:15:00,221.03,221.15,220.9,221.0,2932.0,157.0571,157.1424,156.9647,157.0358,2932.0
2016-12-29 14:20:00,220.94,220.99,220.86,220.96,1600.0,156.9932,157.0287,156.9363,157.0074,1600.0
2016-12-29 14:25:00,220.88,220.91,220.6,220.77,6855.0,156.9505,156.9719,156.7516,156.8724,6855.0
2016-12-29 14:30:00,220.66,220.71,220.49,220.59,3100.0,156.7942,156.8297,156.6734,156.7445,3100.0
2016-12-29 14:35:00,220.59,220.89,220.51,220.89,2568.0,156.7445,156.9576,156.6876,156.9576,2568.0
2016-12-29 14:40:00,220.76,220.83,220.66,220.66,5496.0,156.8653,156.915,156.7942,156.7942,5496.0
2016-12-29 14:45:00,220.66,220.85,220.66,220.8,3512.0,156.7942,156.9292,156.7942,156.8937,3512.0
2016-12-29 14:50:00,220.71,220.75,220.56,220.62,3200.0,156.8297,156.8582,156.7232,156.7658,3200.0
2016-12-29 14:55:00,220.47,220.6,220.42,220.55,2708.0,156.6592,156.7516,156.6237,156.716,2708.0
2016-12-29 15:00:00,220.58,220.82,220.58,220.66,2312.0,156.7374,156.9079,156.7374,156.7942,2312.0
2016-12-29 15:05:00,220.73,220.75,220.53,220.75,3505.0,156.8439,156.8582,156.7018,156.8582,3505.0
2016-12-29 15:10:00,220.84,220.94,220.84,220.89,2149.0,156.9221,156.9932,156.9221,156.9576,2149.0
2016-12-29 15:15:00,220.88,220.99,220.76,220.94,5268.0,156.9505,157.0287,156.8653,156.9932,5268.0
2016-12-29 15:20:00,220.9,220.96,220.79,220.85,8500.0,156.9647,157.0074,156.8866,156.9292,8500.0
2016-12-29 15:25:00,220.83,220.85,220.42,220.49,8370.0,156.915,156.9292,156.6237,156.6734,8370.0
2016-12-29 15:30:00,220.49,220.7,220.46,220.46,7716.0,156.6734,156.8226,156.6521,156.6521,7716.0
2016-12-29 15:35:00,220.45,220.61,220.28,220.31,7906.0,156.645,156.7587,156.5242,156.5455,7906.0
2016-12-29 15:40:00,220.35,220.48,220.27,220.32,10892.0,156.5739,156.6663,156.5171,156.5526,10892.0
2016-12-29 15:45:00,220.35,220.55,220.35,220.51,6840.0,156.5739,156.716,156.5739,156.6876,6840.0
2016-12-29 15:50:00,220.52,220.6,220.38,220.38,11190.0,156.6947,156.7516,156.5952,156.5952,11190.0
2016-12-29 15:55:00,220.42,220.5,220.29,220.36,49911.0,156.6237,156.6805,156.5313,156.581,49911.0
2016-12-30 09:30:00,220.2,220.82,219.6,219.9,8906.0,156.4673,156.9079,156.041,156.2542,8906.0
2016-12-30 09:35:00,219.62,220.74,219.38,220.71,11068.0,156.0552,156.8511,155.8847,156.8297,11068.0
2016-12-30 09:40:00,220.64,221.84,220.59,221.6,4950.0,156.78,157.6327,156.7445,157.4621,4950.0
2016-12-30 09:45:00,221.68,222.14,221.28,222.14,4643.0,157.519,157.8459,157.2348,157.8459,4643.0
2016-12-30 09:50:00,221.87,221.93,221.32,221.75,8968.0,157.654,157.6966,157.2632,157.5687,8968.0
2016-12-30 09:55:00,221.75,222.26,221.7,222.01,5919.0,157.5687,157.9311,157.5332,157.7535,5919.0
2016-12-30 10:00:00,221.91,222.28,221.43,221.65,5681.0,157.6824,157.9453,157.3413,157.4977,5681.0
2016-12-30 10:05:00,221.73,222.01,221.57,222.01,4070.0,157.5545,157.7535,157.4408,157.7535,4070.0
2016-12-30 10:10:00,222.2,222.37,221.99,222.22,2465.0,157.8885,158.0093,157.7393,157.9027,2465.0
2016-12-30 10:15:00,222.38,222.38,221.88,221.88,23330.0,158.0164,158.0164,157.6611,157.6611,23330.0
2016-12-30 10:20:00,221.97,222.13,221.54,221.78,5100.0,157.7251,157.8387,157.4195,157.59,5100.0
2016-12-30 10:25:00,221.75,221.76,221.49,221.71,4242.0,157.5687,157.5758,157.384,157.5403,4242.0
2016-12-30 10:30:00,221.65,222.06,221.65,222.04,1425.0,157.4977,157.789,157.4977,157.7748,1425.0
2016-12-30 10:35:00,222.11,222.52,221.96,222.52,4753.0,157.8245,158.1159,157.7179,158.1159,4753.0
2016-12-30 10:40:00,222.45,222.59,222.27,222.41,3900.0,158.0661,158.1656,157.9382,158.0377,3900.0
2016-12-30 10:45:00,222.41,222.75,222.27,222.29,7587.0,158.0377,158.2793,157.9382,157.9524,7587.0
2016-12-30 10:50:00,222.33,222.4,222.15,222.21,3200.0,157.9809,158.0306,157.853,157.8956,3200.0
2016-12-30 10:55:00,222.27,222.3,222.11,222.29,2000.0,157.9382,157.9595,157.8245,157.9524,2000.0
2016-12-30 11:00:00,222.23,222.5,222.13,222.35,4300.0,157.9098,158.1017,157.8387,157.9951,4300.0
2016-12-30 11:05:00,222.33,222.8,222.33,222.62,6018.0,157.9809,158.3148,157.9809,158.1869,6018.0
2016-12-30 11:10:00,222.55,223.0,222.55,222.98,4900.0,158.1372,158.4569,158.1372,158.4427,4900.0
2016-12-30 11:15:00,222.99,223.08,222.99,223.08,500.0,158.4498,158.5138,158.4498,158.5138,500.0
2016-12-30 11:20:00,222.94,223.08,222.85,223.07,3704.0,158.4143,158.5138,158.3504,158.5067,3704.0
2016-12-30 11:25:00,223.07,223.07,222.74,222.82,4705.0,158.5067,158.5067,158.2722,158.329,4705.0
2016-12-30 11:30:00,222.81,222.84,222.53,222.7,5581.0,158.3219,158.3432,158.123,158.2438,5581.0
2016-12-30 11:35:00,222.66,222.7,222.21,222.24,3051.0,158.2153,158.2438,157.8956,157.9169,3051.0
2016-12-30 11:40:00,222.21,222.27,222.09,222.27,3010.0,157.8956,157.9382,157.8103,157.9382,3010.0
2016-12-30 11:45:00,222.28,222.29,221.96,221.97,3100.0,157.9453,157.9524,157.7179,157.7251,3100.0
2016-12-30 11:50:00,221.8,221.9,221.79,221.9,1295.0,157.6043,157.6753,157.5972,157.6753,1295.0
2016-12-30 11:55:00,221.98,221.98,221.8,221.85,2100.0,157.7322,157.7322,157.6043,157.6398,2100.0
2016-12-30 12:00:00,221.93,221.98,221.84,221.95,2332.0,157.6966,157.7322,157.6327,157.7108,2332.0
2016-12-30 12:05:00,221.98,222.26,221.98,222.26,2959.0,157.7322,157.9311,157.7322,157.9311,2959.0
2016-12-30 12:10:00,222.2,222.48,222.18,222.37,3235.0,157.8885,158.0874,157.8743,158.0093,3235.0
2016-12-30 12:15:00,222.4,222.51,222.33,222.44,3899.0,158.0306,158.1088,157.9809,158.059,3899.0
2016-12-30 12:20:00,222.51,222.89,222.49,222.89,2700.0,158.1088,158.3788,158.0946,158.3788,2700.0
2016-12-30 12:25:00,222.85,223.08,222.82,222.97,1809.0,158.3504,158.5138,158.329,158.4356,1809.0
2016-12-30 12:30:00,222.82,222.99,222.81,222.88,1700.0,158.329,158.4498,158.3219,158.3717,1700.0
2016-12-30 12:35:00,222.87,222.87,222.51,222.77,5075.0,158.3646,158.3646,158.1088,158.2935,5075.0
2016-12-30 12:40:00,222.79,222.9,222.72,222.9,1200.0,158.3077,158.3859,158.258,158.3859,1200.0
2016-12-30 12:45:00,222.8,222.98,222.72,222.72,2871.0,158.3148,158.4427,158.258,158.258,2871.0
2016-12-30 12:50:00,222.82,222.82,222.61,222.63,5626.0,158.329,158.329,158.1798,158.194,5626.0
2016-12-30 12:55:00,222.65,222.7,222.5,222.66,5869.0,158.2082,158.2438,158.1017,158.2153,5869.0
2016-12-30 13:00:00,222.71,222.73,222.37,222.37,2909.0,158.2509,158.2651,158.0093,158.0093,2909.0
2016-12-30 13:05:00,222.34,222.35,222.31,222.33,629.0,157.988,157.9951,157.9666,157.9809,629.0
2016-12-30 13:10:00,222.24,222.64,222.05,222.6,29283.0,157.9169,158.2011,157.7819,158.1727,29283.0
2016-12-30 13:15:00,222.66,222.73,222.51,222.52,2832.0,158.2153,158.2651,158.1088,158.1159,2832.0
2016-12-30 13:20:00,222.57,222.71,222.57,222.71,700.0,158.1514,158.2509,158.1514,158.2509,700.0
2016-12-30 13:25:00,222.78,222.83,222.78,222.83,500.0,158.3006,158.3361,158.3006,158.3361,500.0
2016-12-30 13:30:00,222.88,223.09,222.86,222.87,1125.0,158.3717,158.5209,158.3575,158.3646,1125.0
2016-12-30 13:35:00,223.09,223.34,223.08,223.22,1820.0,158.5209,158.6985,158.5138,158.6133,1820.0
2016-12-30 13:40:00,223.32,223.63,223.31,223.63,2579.0,158.6843,158.9046,158.6772,158.9046,2579.0
2016-12-30 13:45:00,223.42,223.79,223.42,223.69,4400.0,158.7554,159.0183,158.7554,158.9472,4400.0
2016-12-30 13:50:00,223.73,223.75,223.62,223.75,700.0,158.9757,158.9899,158.8975,158.9899,700.0
2016-12-30 13:55:00,223.8,223.82,223.63,223.75,4564.0,159.0254,159.0396,158.9046,158.9899,4564.0
2016-12-30 14:00:00,223.74,223.82,223.66,223.81,13102.0,158.9828,159.0396,158.9259,159.0325,13102.0
2016-12-30 14:05:00,223.69,223.78,223.51,223.51,6348.0,158.9472,159.0112,158.8193,158.8193,6348.0
2016-12-30 14:10:00,223.52,223.68,223.24,223.24,8350.0,158.8264,158.9401,158.6275,158.6275,8350.0
2016-12-30 14:15:00,223.25,223.25,223.0,223.16,1978.0,158.6346,158.6346,158.4569,158.5706,1978.0
2016-12-30 14:20:00,223.13,223.22,223.11,223.22,1091.0,158.5493,158.6133,158.5351,158.6133,1091.0
2016-12-30 14:25:00,223.09,223.12,222.9,222.9,2720.0,158.5209,158.5422,158.3859,158.3859,2720.0
2016-12-30 14:30:00,222.83,222.9,222.79,222.86,5331.0,158.3361,158.3859,158.3077,158.3575,5331.0
2016-12-30 14:35:00,222.8,222.82,222.7,222.77,5418.0,158.3148,158.329,158.2438,158.2935,5418.0
2016-12-30 14:40:00,222.77,222.92,222.38,222.38,8473.0,158.2935,158.4001,158.0164,158.0164,8473.0
2016-12-30 14:45:00,222.51,222.58,222.27,222.27,4600.0,158.1088,158.1585,157.9382,157.9382,4600.0
2016-12-30 14:50:00,222.38,222.47,222.06,222.2,9371.0,158.0164,158.0803,157.789,157.8885,9371.0
2016-12-30 14:55:00,222.32,222.57,222.12,222.57,2985.0,157.9738,158.1514,157.8316,158.1514,2985.0
2016-12-30 15:00:00,222.58,222.8,222.51,222.78,6871.0,158.1585,158.3148,158.1088,158.3006,6871.0
2016-12-30 15:05:00,222.7,222.79,222.64,222.68,7208.0,158.2438,158.3077,158.2011,158.2296,7208.0
2016-12-30 15:10:00,222.65,222.75,222.64,222.64,2900.0,158.2082,158.2793,158.2011,158.2011,2900.0
2016-12-30 15:15:00,222.74,222.92,222.62,222.92,21236.0,158.2722,158.4001,158.1869,158.4001,21236.0
2016-12-30 15:20:00,222.9,223.05,222.79,223.0,5422.0,158.3859,158.4925,158.3077,158.4569,5422.0
2016-12-30 15:25:00,222.95,223.04,222.9,222.97,8284.0,158.4214,158.4854,158.3859,158.4356,8284.0
2016-12-30 15:30:00,222.93,222.98,222.83,222.95,8258.0,158.4072,158.4427,158.3361,158.4214,8258.0
2016-12-30 15:35:00,222.88,222.89,222.78,222.85,8386.0,158.3717,158.3788,158.3006,158.3504,8386.0
2016-12-30 15:40:00,222.84,222.99,222.84,222.99,10017.0,158.3432,158.4498,158.3432,158.4498,10017.0
2016-12-30 15:45:00,222.95,223.33,222.95,223.33,13547.0,158.4214,158.6914,158.4214,158.6914,13547.0
2016-12-30 15:50:00,223.32,223.32,223.07,223.21,12114.0,158.6843,158.6843,158.5067,158.6062,12114.0
2016-12-30 15:55:00,223.21,223.41,223.18,223.37,165089.0,158.6062,158.7483,158.5848,158.7199,165089.0
2017-01-03 09:30:00,224.67,225.2,224.27,224.76,24407.0,159.6436,160.0202,159.3594,159.7075,24407.0
2017-01-03 09:35:00,224.69,224.76,222.5,222.54,6812.0,159.6578,159.7075,158.1017,158.1301,6812.0
2017-01-03 09:40:00,223.02,223.53,222.13,222.13,8344.0,158.4712,158.8335,157.8387,157.8387,8344.0
2017-01-03 09:45:00,222.38,223.43,222.28,223.25,12917.0,158.0164,158.7625,157.9453,158.6346,12917.0
2017-01-03 09:50:00,223.55,223.63,222.91,223.2,7162.0,158.8478,158.9046,158.393,158.5991,7162.0
2017-01-03 09:55:00,223.39,224.02,223.32,223.75,7043.0,158.7341,159.1817,158.6843,158.9899,7043.0
2017-01-03 10:00:00,223.44,223.62,222.48,223.21,12738.0,158.7696,158.8975,158.0874,158.6062,12738.0
2017-01-03 10:05:00,223.27,223.55,222.74,223.55,13685.0,158.6488,158.8478,158.2722,158.8478,13685.0
2017-01-03 10:10:00,223.48,223.48,222.78,222.97,8518.0,158.798,158.798,158.3006,158.4356,8518.0
2017-01-03 10:15:00,223.01,223.51,223.0,223.44,3400.0,158.464,158.8193,158.4569,158.7696,3400.0
2017-01-03 10:20:00,223.13,223.7,223.13,223.52,9278.0,158.5493,158.9543,158.5493,158.8264,9278.0
2017-01-03 10:25:00,223.44,224.22,223.44,224.22,4757.0,158.7696,159.3238,158.7696,159.3238,4757.0
2017-01-03 10:30:00,224.01,224.66,223.9,224.43,3811.0,159.1746,159.6365,159.0965,159.4731,3811.0
2017-01-03 10:35:00,224.58,225.0,224.5,224.72,13401.0,159.5796,159.8781,159.5228,159.6791,13401.0
2017-01-03 10:40:00,224.73,224.91,224.71,224.75,4600.0,159.6862,159.8141,159.672,159.7004,4600.0
2017-01-03 10:45:00,224.73,225.02,224.71,225.0,4630.0,159.6862,159.8923,159.672,159.8781,4630.0
2017-01-03 10:50:00,225.02,225.51,225.02,225.07,8092.0,159.8923,160.2405,159.8923,159.9278,8092.0
2017-01-03 10:55:00,225.15,225.32,224.98,225.1,5186.0,159.9847,160.1055,159.8639,159.9491,5186.0
2017-01-03 11:00:00,225.07,225.07,224.31,224.39,7011.0,159.9278,159.9278,159.3878,159.4446,7011.0
2017-01-03 11:05:00,224.27,224.35,223.66,223.77,12972.0,159.3594,159.4162,158.9259,159.0041,12972.0
2017-01-03 11:10:00,223.76,224.16,223.76,223.87,7246.0,158.997,159.2812,158.997,159.0751,7246.0
2017-01-03 11:15:00,223.8,223.93,223.66,223.8,6868.0,159.0254,159.1178,158.9259,159.0254,6868.0
2017-01-03 11:20:00,223.92,223.99,223.63,223.9,8733.0,159.1107,159.1604,158.9046,159.0965,8733.0
2017-01-03 11:25:00,223.91,224.04,223.82,223.9,5311.0,159.1036,159.1959,159.0396,159.0965,5311.0
2017-01-03 11:30:00,223.97,224.03,223.75,223.98,9822.0,159.1462,159.1888,158.9899,159.1533,9822.0
2017-01-03 11:35:00,223.91,223.91,223.76,223.88,10572.0,159.1036,159.1036,158.997,159.0822,10572.0
2017-01-03 11:40:00,223.95,224.57,223.9,224.34,14673.0,159.132,159.5725,159.0965,159.4091,14673.0
2017-01-03 11:45:00,224.34,224.35,224.33,224.33,1100.0,159.4091,159.4162,159.402,159.402,1100.0
2017-01-03 11:50:00,224.33,224.41,224.08,224.08,1607.0,159.402,159.4588,159.2244,159.2244,1607.0
2017-01-03 11:55:00,223.83,224.11,223.62,224.04,18765.0,159.0467,159.2457,158.8975,159.1959,18765.0
2017-01-03 12:00:00,223.99,224.05,223.64,223.8,4900.0,159.1604,159.203,158.9117,159.0254,4900.0
2017-01-03 12:05:00,223.79,224.18,223.76,224.17,4637.0,159.0183,159.2954,158.997,159.2883,4637.0
2017-01-03 12:10:00,224.22,224.23,223.8,224.15,5900.0,159.3238,159.3309,159.0254,159.2741,5900.0
2017-01-03 12:15:00,224.27,224.29,223.93,224.16,3000.0,159.3594,159.3736,159.1178,159.2812,3000.0
2017-01-03 12:20:00,223.99,224.11,223.98,224.09,1156.0,159.1604,159.2457,159.1533,159.2315,1156.0
2017-01-03 12:25:00,224.13,224.15,223.41,223.44,6800.0,159.2599,159.2741,158.7483,158.7696,6800.0
2017-01-03 12:30:00,223.44,223.51,223.27,223.44,7390.0,158.7696,158.8193,158.6488,158.7696,7390.0
2017-01-03 12:35:00,223.32,223.32,223.03,223.19,10167.0,158.6843,158.6843,158.4783,158.5919,10167.0
2017-01-03 12:40:00,223.09,223.1,222.58,222.85,20622.0,158.5209,158.528,158.1585,158.3504,20622.0
2017-01-03 12:45:00,222.89,222.94,222.69,222.75,6744.0,158.3788,158.4143,158.2367,158.2793,6744.0
2017-01-03 12:50:00,222.74,222.74,222.36,222.46,1964.0,158.2722,158.2722,158.0022,158.0732,1964.0
2017-01-03 12:55:00,222.47,222.47,221.95,222.09,3812.0,158.0803,158.0803,157.7108,157.8103,3812.0
2017-01-03 13:00:00,222.12,222.43,221.99,222.43,10844.0,157.8316,158.0519,157.7393,158.0519,10844.0
2017-01-03 13:05:00,222.48,222.56,222.28,222.52,6687.0,158.0874,158.1443,157.9453,158.1159,6687.0
2017-01-03 13:10:00,222.53,222.7,222.46,222.61,4337.0,158.123,158.2438,158.0732,158.1798,4337.0
2017-01-03 13:15:00,222.74,222.79,222.74,222.75,500.0,158.2722,158.3077,158.2722,158.2793,500.0
2017-01-03 13:20:00,222.85,222.88,222.67,222.8,4047.0,158.3504,158.3717,158.2225,158.3148,4047.0
2017-01-03 13:25:00,222.91,223.0,222.91,222.95,2000.0,158.393,158.4569,158.393,158.4214,2000.0
2017-01-03 13:30:00,222.88,222.88,222.51,222.7,2803.0,158.3717,158.3717,158.1088,158.2438,2803.0
2017-01-03 13:35:00,222.76,222.85,222.57,222.62,1898.0,158.2864,158.3504,158.1514,158.1869,1898.0
2017-01-03 13:40:00,222.54,222.8,222.34,222.49,11691.0,158.1301,158.3148,157.988,158.0946,11691.0
2017-01-03 13:45:00,222.46,222.58,222.26,222.42,13997.0,158.0732,158.1585,157.9311,158.0448,13997.0
2017-01-03 13:50:00,222.51,222.75,222.49,222.53,4500.0,158.1088,158.2793,158.0946,158.123,4500.0
2017-01-03 13:55:00,222.58,222.66,222.37,222.57,15538.0,158.1585,158.2153,158.0093,158.1514,15538.0
2017-01-03 14:00:00,222.6,222.6,222.41,222.57,14741.0,158.1727,158.1727,158.0377,158.1514,14741.0
2017-01-03 14:05:00,222.58,222.94,222.48,222.83,15665.0,158.1585,158.4143,158.0874,158.3361,15665.0
2017-01-03 14:10:00,222.78,222.92,222.76,222.76,2500.0,158.3006,158.4001,158.2864,158.2864,2500.0
2017-01-03 14:15:00,222.8,222.9,222.72,222.85,1189.0,158.3148,158.3859,158.258,158.3504,1189.0
2017-01-03 14:20:00,222.76,223.23,222.76,223.19,3700.0,158.2864,158.6204,158.2864,158.5919,3700.0
2017-01-03 14:25:00,223.26,223.26,222.86,222.86,1000.0,158.6417,158.6417,158.3575,158.3575,1000.0
2017-01-03 14:30:00,222.94,223.03,222.83,222.94,5602.0,158.4143,158.4783,158.3361,158.4143,5602.0
2017-01-03 14:35:00,222.97,223.14,222.75,222.75,6143.0,158.4356,158.5564,158.2793,158.2793,6143.0
2017-01-03 14:40:00,222.76,222.85,222.59,222.69,8061.0,158.2864,158.3504,158.1656,158.2367,8061.0
2017-01-03 14:45:00,222.58,222.59,222.38,222.43,4943.0,158.1585,158.1656,158.0164,158.0519,4943.0
2017-01-03 14:50:00,222.5,222.54,222.39,222.51,7120.0,158.1017,158.1301,158.0235,158.1088,7120.0
2017-01-03 14:55:00,222.58,223.0,222.58,222.76,4402.0,158.1585,158.4569,158.1585,158.2864,4402.0
2017-01-03 15:00:00,222.89,222.96,222.7,222.94,1623.0,158.3788,158.4285,158.2438,158.4143,1623.0
2017-01-03 15:05:00,222.95,223.06,222.84,223.03,2047.0,158.4214,158.4996,158.3432,158.4783,2047.0
2017-01-03 15:10:00,222.86,222.91,222.6,222.73,5035.0,158.3575,158.393,158.1727,158.2651,5035.0
2017-01-03 15:15:00,222.72,222.81,222.55,222.56,2930.0,158.258,158.3219,158.1372,158.1443,2930.0
2017-01-03 15:20:00,222.55,222.87,222.4,222.87,10700.0,158.1372,158.3646,158.0306,158.3646,10700.0
2017-01-03 15:25:00,222.87,223.0,222.87,222.9,50900.0,158.3646,158.4569,158.3646,158.3859,50900.0
2017-01-03 15:30:00,222.79,223.33,222.73,223.33,10494.0,158.3077,158.6914,158.2651,158.6914,10494.0
2017-01-03 15:35:00,223.3,223.44,223.12,223.44,7889.0,158.6701,158.7696,158.5422,158.7696,7889.0
2017-01-03 15:40:00,223.34,223.54,223.23,223.32,9621.0,158.6985,158.8406,158.6204,158.6843,9621.0
2017-01-03 15:45:00,223.3,223.59,223.22,223.46,19462.0,158.6701,158.8762,158.6133,158.7838,19462.0
2017-01-03 15:50:00,223.43,223.54,223.34,223.44,28756.0,158.7625,158.8406,158.6985,158.7696,28756.0
2017-01-03 15:55:00,223.47,223.6,223.21,223.52,51769.0,158.7909,158.8833,158.6062,158.8264,51769.0
2017-01-04 09:30:00,224.27,225.18,224.27,225.16,9658.0,159.3594,160.006,159.3594,159.9918,9658.0
2017-01-04 09:35:00,225.15,225.32,224.9,225.15,5958.0,159.9847,160.1055,159.807,159.9847,5958.0
2017-01-04 09:40:00,225.19,225.19,224.37,224.78,5533.0,160.0131,160.0131,159.4304,159.7218,5533.0
2017-01-04 09:45:00,224.8,225.2,224.52,225.18,8818.0,159.736,160.0202,159.537,160.006,8818.0
2017-01-04 09:50:00,225.15,225.65,225.15,225.2,7000.0,159.9847,160.3399,159.9847,160.0202,7000.0
2017-01-04 09:55:00,225.32,225.4,225.01,225.14,8101.0,160.1055,160.1623,159.8852,159.9776,8101.0
2017-01-04 10:00:00,225.15,225.24,224.64,225.09,15676.0,159.9847,160.0486,159.6223,159.942,15676.0
2017-01-04 10:05:00,225.09,225.09,224.43,224.63,11000.0,159.942,159.942,159.4731,159.6152,11000.0
2017-01-04 10:10:00,224.45,224.45,223.95,224.08,8466.0,159.4873,159.4873,159.132,159.2244,8466.0
2017-01-04 10:15:00,223.85,224.03,223.74,224.02,7377.0,159.0609,159.1888,158.9828,159.1817,7377.0
2017-01-04 10:20:00,224.03,224.19,223.87,223.99,13415.0,159.1888,159.3025,159.0751,159.1604,13415.0
2017-01-04 10:25:00,224.07,224.65,224.07,224.6,4254.0,159.2172,159.6294,159.2172,159.5939,4254.0
2017-01-04 10:30:00,224.52,224.72,224.41,224.72,3100.0,159.537,159.6791,159.4588,159.6791,3100.0
2017-01-04 10:35:00,224.67,224.71,224.52,224.69,2825.0,159.6436,159.672,159.537,159.6578,2825.0
2017-01-04 10:40:00,224.86,225.19,224.74,224.91,3500.0,159.7786,160.0131,159.6933,159.8141,3500.0
2017-01-04 10:45:00,224.9,225.0,224.67,225.0,3309.0,159.807,159.8781,159.6436,159.8781,3309.0
2017-01-04 10:50:00,224.83,225.0,224.63,224.94,4698.0,159.7573,159.8781,159.6152,159.8354,4698.0
2017-01-04 10:55:00,224.9,224.98,224.64,224.67,27329.0,159.807,159.8639,159.6223,159.6436,27329.0
2017-01-04 11:00:00,224.59,224.78,224.36,224.71,6000.0,159.5867,159.7218,159.4233,159.672,6000.0
2017-01-04 11:05:00,224.69,225.08,224.68,224.91,1251.0,159.6578,159.9349,159.6507,159.8141,1251.0
2017-01-04 11:10:00,224.91,225.26,224.84,225.21,5526.0,159.8141,160.0628,159.7644,160.0273,5526.0
2017-01-04 11:15:00,225.2,225.56,225.19,225.4,5943.0,160.0202,160.276,160.0131,160.1623,5943.0
2017-01-04 11:20:00,225.37,225.5,225.13,225.23,3700.0,160.141,160.2334,159.9705,160.0415,3700.0
2017-01-04 11:25:00,225.28,225.9,225.28,225.5,5700.0,160.077,160.5176,160.077,160.2334,5700.0
2017-01-04 11:30:00,225.56,225.64,225.02,225.18,3225.0,160.276,160.3328,159.8923,160.006,3225.0
2017-01-04 11:35:00,225.31,225.31,224.8,224.99,3489.0,160.0984,160.0984,159.736,159.871,3489.0
2017-01-04 11:40:00,225.06,225.06,224.69,224.72,2141.0,159.9207,159.9207,159.6578,159.6791,2141.0
2017-01-04 11:45:00,224.61,224.77,224.48,224.77,4670.0,159.601,159.7146,159.5086,159.7146,4670.0
2017-01-04 11:50:00,224.76,225.04,224.71,224.87,5334.0,159.7075,159.9065,159.672,159.7857,5334.0
2017-01-04 11:55:00,224.97,225.17,224.7,225.12,5100.0,159.8568,159.9989,159.6649,159.9633,5100.0
2017-01-04 12:00:00,225.25,225.42,224.8,225.08,5728.0,160.0557,160.1765,159.736,159.9349,5728.0
2017-01-04 12:05:00,225.08,225.25,225.01,225.13,3844.0,159.9349,160.0557,159.8852,159.9705,3844.0
2017-01-04 12:10:00,225.18,225.54,225.14,225.43,1904.0,160.006,160.2618,159.9776,160.1836,1904.0
2017-01-04 12:15:00,225.51,225.51,225.02,225.14,8814.0,160.2405,160.2405,159.8923,159.9776,8814.0
2017-01-04 12:20:00,225.02,225.28,224.94,225.2,5241.0,159.8923,160.077,159.8354,160.0202,5241.0
2017-01-04 12:25:00,225.24,225.49,225.17,225.49,6200.0,160.0486,160.2263,159.9989,160.2263,6200.0
2017-01-04 12:30:00,225.58,225.58,225.16,225.16,2600.0,160.2902,160.2902,159.9918,159.9918,2600.0
2017-01-04 12:35:00,225.19,225.2,225.0,225.17,4470.0,160.0131,160.0202,159.8781,159.9989,4470.0
2017-01-04 12:40:00,225.15,225.15,224.94,225.15,5060.0,159.9847,159.9847,159.8354,159.9847,5060.0
2017-01-04 12:45:00,225.06,225.09,224.75,225.09,8877.0,159.9207,159.942,159.7004,159.942,8877.0
2017-01-04 12:50:00,225.02,225.1,224.82,224.82,18827.0,159.8923,159.9491,159.7502,159.7502,18827.0
2017-01-04 12:55:00,224.8,224.8,224.51,224.63,2503.0,159.736,159.736,159.5299,159.6152,2503.0
2017-01-04 13:00:00,224.66,224.88,224.46,224.54,8900.0,159.6365,159.7928,159.4944,159.5512,8900.0
2017-01-04 13:05:00,224.57,224.72,224.43,224.45,6365.0,159.5725,159.6791,159.4731,159.4873,6365.0
2017-01-04 13:10:00,224.58,224.65,224.45,224.45,1027.0,159.5796,159.6294,159.4873,159.4873,1027.0
2017-01-04 13:15:00,224.54,224.63,224.37,224.39,5258.0,159.5512,159.6152,159.4304,159.4446,5258.0
2017-01-04 13:20:00,224.41,224.47,224.3,224.42,3877.0,159.4588,159.5015,159.3807,159.4659,3877.0
2017-01-04 13:25:00,224.3,224.35,224.03,224.08,5558.0,159.3807,159.4162,159.1888,159.2244,5558.0
2017-01-04 13:30:00,224.1,224.23,224.04,224.07,4183.0,159.2386,159.3309,159.1959,159.2172,4183.0
2017-01-04 13:35:00,224.18,224.51,224.14,224.44,4200.0,159.2954,159.5299,159.267,159.4802,4200.0
2017-01-04 13:40:00,224.41,224.62,224.35,224.62,1400.0,159.4588,159.6081,159.4162,159.6081,1400.0
2017-01-04 13:45:00,224.6,224.75,224.56,224.74,3474.0,159.5939,159.7004,159.5654,159.6933,3474.0
2017-01-04 13:50:00,224.7,224.74,224.46,224.65,3046.0,159.6649,159.6933,159.4944,159.6294,3046.0
2017-01-04 13:55:00,224.67,224.81,224.27,224.42,11077.0,159.6436,159.7431,159.3594,159.4659,11077.0
2017-01-04 14:00:00,224.42,224.71,224.24,224.59,5635.0,159.4659,159.672,159.338,159.5867,5635.0
2017-01-04 14:05:00,224.44,224.63,224.16,224.63,3049.0,159.4802,159.6152,159.2812,159.6152,3049.0
2017-01-04 14:10:00,224.68,224.88,224.67,224.87,6676.0,159.6507,159.7928,159.6436,159.7857,6676.0
2017-01-04 14:15:00,224.92,224.95,224.82,224.82,800.0,159.8212,159.8426,159.7502,159.7502,800.0
2017-01-04 14:20:00,225.03,225.17,224.97,225.0,4599.0,159.8994,159.9989,159.8568,159.8781,4599.0
2017-01-04 14:25:00,224.89,225.14,224.89,225.05,3149.0,159.7999,159.9776,159.7999,159.9136,3149.0
2017-01-04 14:30:00,225.12,225.33,225.01,225.3,3300.0,159.9633,160.1126,159.8852,160.0913,3300.0
2017-01-04 14:35:00,225.47,225.47,225.05,225.13,8129.0,160.212,160.212,159.9136,159.9705,8129.0
2017-01-04 14:40:00,225.0,225.08,224.83,225.05,7100.0,159.8781,159.9349,159.7573,159.9136,7100.0
2017-01-04 14:45:00,224.97,225.04,224.74,224.74,1300.0,159.8568,159.9065,159.6933,159.6933,1300.0
2017-01-04 14:50:00,224.8,224.98,224.8,224.97,2600.0,159.736,159.8639,159.736,159.8568,2600.0
2017-01-04 14:55:00,224.98,225.04,224.88,225.03,2189.0,159.8639,159.9065,159.7928,159.8994,2189.0
2017-01-04 15:00:00,225.06,225.17,224.8,224.9,23994.0,159.9207,159.9989,159.736,159.807,23994.0
2017-01-04 15:05:00,224.88,224.88,224.75,224.82,1700.0,159.7928,159.7928,159.7004,159.7502,1700.0
2017-01-04 15:10:00,224.82,224.86,224.73,224.8,4700.0,159.7502,159.7786,159.6862,159.736,4700.0
2017-01-04 15:15:00,224.8,224.88,224.67,224.88,6199.0,159.736,159.7928,159.6436,159.7928,6199.0
2017-01-04 15:20:00,224.89,225.14,224.88,225.14,3606.0,159.7999,159.9776,159.7928,159.9776,3606.0
2017-01-04 15:25:00,225.08,225.27,225.02,225.23,12861.0,159.9349,160.0699,159.8923,160.0415,12861.0
2017-01-04 15:30:00,225.22,225.24,224.99,225.17,6244.0,160.0344,160.0486,159.871,159.9989,6244.0
2017-01-04 15:35:00,225.12,225.25,224.99,225.01,7932.0,159.9633,160.0557,159.871,159.8852,7932.0
2017-01-04 15:40:00,225.02,225.16,224.95,225.15,9384.0,159.8923,159.9918,159.8426,159.9847,9384.0
2017-01-04 15:45:00,225.19,225.23,225.01,225.14,11659.0,160.0131,160.0415,159.8852,159.9776,11659.0
2017-01-04 15:50:00,225.1,225.43,225.07,225.42,15244.0,159.9491,160.1836,159.9278,160.1765,15244.0
2017-01-04 15:55:00,225.48,225.7,225.13,225.19,19280.0,160.2192,160.3755,159.9705,160.0131,19280.0
2017-01-05 09:30:00,222.76,223.8,220.85,222.15,39152.0,158.2864,159.0254,156.9292,157.853,39152.0
2017-01-05 09:35:00,221.98,222.13,220.52,221.37,32209.0,157.7322,157.8387,156.6947,157.2987,32209.0
2017-01-05 09:40:00,221.25,221.42,219.81,220.3,23571.0,157.2134,157.3342,156.1902,156.5384,23571.0
2017-01-05 09:45:00,220.21,221.9,220.2,221.9,35684.0,156.4745,157.6753,156.4673,157.6753,35684.0
2017-01-05 09:50:00,221.69,223.45,221.69,222.6,17006.0,157.5261,158.7767,157.5261,158.1727,17006.0
2017-01-05 09:55:00,222.81,224.17,222.81,223.75,15798.0,158.3219,159.2883,158.3219,158.9899,15798.0
2017-01-05 10:00:00,224.08,224.25,223.73,223.93,31806.0,159.2244,159.3452,158.9757,159.1178,31806.0
2017-01-05 10:05:00,224.12,224.21,223.51,223.51,3500.0,159.2528,159.3167,158.8193,158.8193,3500.0
2017-01-05 10:10:00,223.4,223.71,223.04,223.43,6600.0,158.7412,158.9614,158.4854,158.7625,6600.0
2017-01-05 10:15:00,223.41,223.77,223.28,223.77,5180.0,158.7483,159.0041,158.6559,159.0041,5180.0
2017-01-05 10:20:00,223.96,224.24,223.55,223.73,6595.0,159.1391,159.338,158.8478,158.9757,6595.0
2017-01-05 10:25:00,223.58,223.66,223.15,223.61,8027.0,158.8691,158.9259,158.5635,158.8904,8027.0
2017-01-05 10:30:00,223.48,223.94,223.48,223.66,6875.0,158.798,159.1249,158.798,158.9259,6875.0
2017-01-05 10:35:00,223.6,224.2,223.6,223.82,2967.0,158.8833,159.3096,158.8833,159.0396,2967.0
2017-01-05 10:40:00,223.85,224.05,223.63,224.05,11808.0,159.0609,159.203,158.9046,159.203,11808.0
2017-01-05 10:45:00,224.2,224.4,223.97,224.31,1898.0,159.3096,159.4517,159.1462,159.3878,1898.0
2017-01-05 10:50:00,224.4,224.78,224.33,224.78,4514.0,159.4517,159.7218,159.402,159.7218,4514.0
2017-01-05 10:55:00,224.95,225.04,224.54,224.81,8644.0,159.8426,159.9065,159.5512,159.7431,8644.0
2017-01-05 11:00:00,225.01,225.06,224.83,224.88,4000.0,159.8852,159.9207,159.7573,159.7928,4000.0
2017-01-05 11:05:00,224.9,224.98,224.44,224.47,4982.0,159.807,159.8639,159.4802,159.5015,4982.0
2017-01-05 11:10:00,224.45,224.45,224.02,224.02,910.0,159.4873,159.4873,159.1817,159.1817,910.0
2017-01-05 11:15:00,224.24,224.28,223.99,224.05,8853.0,159.338,159.3665,159.1604,159.203,8853.0
2017-01-05 11:20:00,224.04,224.28,223.85,224.24,12294.0,159.1959,159.3665,159.0609,159.338,12294.0
2017-01-05 11:25:00,224.28,224.63,224.28,224.45,600.0,159.3665,159.6152,159.3665,159.4873,600.0
2017-01-05 11:30:00,224.66,224.99,224.19,224.19,4869.0,159.6365,159.871,159.3025,159.3025,4869.0
2017-01-05 11:35:00,224.37,224.68,224.37,224.68,4735.0,159.4304,159.6507,159.4304,159.6507,4735.0
2017-01-05 11:40:00,224.71,224.79,224.43,224.44,2433.0,159.672,159.7289,159.4731,159.4802,2433.0
2017-01-05 11:45:00,224.45,224.47,224.14,224.15,6702.0,159.4873,159.5015,159.267,159.2741,6702.0
2017-01-05 11:50:00,224.28,224.96,224.28,224.96,4643.0,159.3665,159.8497,159.3665,159.8497,4643.0
2017-01-05 11:55:00,224.83,224.89,224.55,224.76,3546.0,159.7573,159.7999,159.5583,159.7075,3546.0
2017-01-05 12:00:00,224.84,224.97,224.65,224.85,3273.0,159.7644,159.8568,159.6294,159.7715,3273.0
2017-01-05 12:05:00,224.79,224.87,224.53,224.58,1400.0,159.7289,159.7857,159.5441,159.5796,1400.0
2017-01-05 12:10:00,224.65,224.9,224.64,224.9,4800.0,159.6294,159.807,159.6223,159.807,4800.0
2017-01-05 12:15:00,224.84,225.07,224.77,225.07,5098.0,159.7644,159.9278,159.7146,159.9278,5098.0
2017-01-05 12:20:00,224.98,225.06,224.68,224.68,3394.0,159.8639,159.9207,159.6507,159.6507,3394.0
2017-01-05 12:25:00,224.71,225.29,224.67,225.21,5426.0,159.672,160.0841,159.6436,160.0273,5426.0
2017-01-05 12:30:00,225.36,225.6,225.13,225.39,9162.0,160.1339,160.3044,159.9705,160.1552,9162.0
2017-01-05 12:35:00,225.44,225.55,224.85,225.01,13177.0,160.1907,160.2689,159.7715,159.8852,13177.0
2017-01-05 12:40:00,224.95,224.95,224.75,224.92,2060.0,159.8426,159.8426,159.7004,159.8212,2060.0
2017-01-05 12:45:00,224.94,225.08,224.76,224.86,3285.0,159.8354,159.9349,159.7075,159.7786,3285.0
2017-01-05 12:50:00,225.04,225.04,224.68,224.98,18492.0,159.9065,159.9065,159.6507,159.8639,18492.0
2017-01-05 12:55:00,224.81,224.9,224.72,224.9,1150.0,159.7431,159.807,159.6791,159.807,1150.0
2017-01-05 13:00:00,224.86,224.98,224.71,224.85,4200.0,159.7786,159.8639,159.672,159.7715,4200.0
2017-01-05 13:05:00,224.86,225.02,224.7,224.86,20469.0,159.7786,159.8923,159.6649,159.7786,20469.0
2017-01-05 13:10:00,224.8,224.9,224.6,224.71,6902.0,159.736,159.807,159.5939,159.672,6902.0
2017-01-05 13:15:00,224.71,224.8,224.62,224.68,2000.0,159.672,159.736,159.6081,159.6507,2000.0
2017-01-05 13:20:00,224.64,224.94,224.64,224.77,7500.0,159.6223,159.8354,159.6223,159.7146,7500.0
2017-01-05 13:25:00,224.83,224.92,224.58,224.88,11240.0,159.7573,159.8212,159.5796,159.7928,11240.0
2017-01-05 13:30:00,224.83,225.33,224.8,225.22,9400.0,159.7573,160.1126,159.736,160.0344,9400.0
2017-01-05 13:35:00,225.35,225.67,225.3,225.67,3786.0,160.1268,160.3542,160.0913,160.3542,3786.0
2017-01-05 13:40:00,225.62,225.84,225.6,225.84,2975.0,160.3186,160.475,160.3044,160.475,2975.0
2017-01-05 13:45:00,225.81,226.07,225.51,225.51,13935.0,160.4536,160.6384,160.2405,160.2405,13935.0
2017-01-05 13:50:00,225.41,225.61,225.4,225.44,4198.0,160.1694,160.3115,160.1623,160.1907,4198.0
2017-01-05 13:55:00,225.4,225.53,225.26,225.37,10500.0,160.1623,160.2547,160.0628,160.141,10500.0
2017-01-05 14:00:00,225.39,225.39,225.18,225.23,30975.0,160.1552,160.1552,160.006,160.0415,30975.0
2017-01-05 14:05:00,225.22,225.62,225.16,225.62,22096.0,160.0344,160.3186,159.9918,160.3186,22096.0
2017-01-05 14:10:00,225.53,225.88,225.44,225.82,6196.0,160.2547,160.5034,160.1907,160.4607,6196.0
2017-01-05 14:15:00,225.99,226.39,225.99,226.32,2393.0,160.5815,160.8658,160.5815,160.816,2393.0
2017-01-05 14:20:00,226.3,226.3,225.96,226.01,6092.0,160.8018,160.8018,160.5602,160.5958,6092.0
2017-01-05 14:25:00,225.95,226.11,225.95,225.95,1392.0,160.5531,160.6668,160.5531,160.5531,1392.0
2017-01-05 14:30:00,226.15,226.44,226.05,226.18,3400.0,160.6952,160.9013,160.6242,160.7166,3400.0
2017-01-05 14:35:00,226.23,226.52,226.18,226.52,7200.0,160.7521,160.9581,160.7166,160.9581,7200.0
2017-01-05 14:40:00,226.57,226.65,226.38,226.41,4910.0,160.9937,161.0505,160.8587,160.88,4910.0
2017-01-05 14:45:00,226.31,226.31,226.04,226.19,4262.0,160.8089,160.8089,160.6171,160.7237,4262.0
2017-01-05 14:50:00,226.15,226.56,226.13,226.55,7233.0,160.6952,160.9866,160.681,160.9795,7233.0
2017-01-05 14:55:00,226.52,226.52,226.31,226.51,3580.0,160.9581,160.9581,160.8089,160.951,3580.0
2017-01-05 15:00:00,226.61,226.87,226.6,226.61,4580.0,161.0221,161.2068,161.015,161.0221,4580.0
2017-01-05 15:05:00,226.6,226.67,226.43,226.58,11720.0,161.015,161.0647,160.8942,161.0008,11720.0
2017-01-05 15:10:00,226.59,226.84,226.59,226.83,4257.0,161.0079,161.1855,161.0079,161.1784,4257.0
2017-01-05 15:15:00,226.87,227.18,226.87,227.06,19230.0,161.2068,161.4271,161.2068,161.3419,19230.0
2017-01-05 15:20:00,227.06,227.13,226.92,227.12,7193.0,161.3419,161.3916,161.2424,161.3845,7193.0
2017-01-05 15:25:00,227.0,227.12,226.92,227.0,6217.0,161.2992,161.3845,161.2424,161.2992,6217.0
2017-01-05 15:30:00,227.0,227.14,226.97,227.0,10653.0,161.2992,161.3987,161.2779,161.2992,10653.0
2017-01-05 15:35:00,226.96,227.01,226.9,226.92,8442.0,161.2708,161.3063,161.2282,161.2424,8442.0
2017-01-05 15:40:00,226.93,227.2,226.93,227.12,7758.0,161.2495,161.4413,161.2495,161.3845,7758.0
2017-01-05 15:45:00,227.12,227.45,227.01,227.33,8805.0,161.3845,161.619,161.3063,161.5337,8805.0
2017-01-05 15:50:00,227.33,227.34,227.16,227.34,16336.0,161.5337,161.5408,161.4129,161.5408,16336.0
2017-01-05 15:55:00,227.35,227.94,227.31,227.65,41555.0,161.5479,161.9672,161.5195,161.7611,41555.0
2017-01-06 09:30:00,225.9,227.2,225.88,227.02,9006.0,160.5176,161.4413,160.5034,161.3134,9006.0
2017-01-06 09:35:00,227.24,227.24,225.43,225.43,5400.0,161.4698,161.4698,160.1836,160.1836,5400.0
2017-01-06 09:40:00,225.48,226.12,225.35,225.85,9776.0,160.2192,160.6739,160.1268,160.4821,9776.0
2017-01-06 09:45:00,226.11,226.99,226.11,226.84,5976.0,160.6668,161.2921,160.6668,161.1855,5976.0
2017-01-06 09:50:00,227.03,227.53,226.89,226.97,4260.0,161.3205,161.6758,161.2211,161.2779,4260.0
2017-01-06 09:55:00,226.98,227.56,226.42,227.51,27328.0,161.285,161.6971,160.8871,161.6616,27328.0
2017-01-06 10:00:00,227.5,227.5,226.75,226.88,9325.0,161.6545,161.6545,161.1216,161.2139,9325.0
2017-01-06 10:05:00,226.98,227.04,226.49,226.83,6513.0,161.285,161.3276,160.9368,161.1784,6513.0
2017-01-06 10:10:00,226.86,227.0,226.49,226.69,6182.0,161.1997,161.2992,160.9368,161.0789,6182.0
2017-01-06 10:15:00,226.65,226.98,226.24,226.98,39447.0,161.0505,161.285,160.7592,161.285,39447.0
2017-01-06 10:20:00,226.79,227.23,226.73,227.15,7431.0,161.15,161.4626,161.1074,161.4058,7431.0
2017-01-06 10:25:00,227.08,227.16,226.47,226.69,7424.0,161.3561,161.4129,160.9226,161.0789,7424.0
2017-01-06 10:30:00,226.49,226.79,226.19,226.79,8862.0,160.9368,161.15,160.7237,161.15,8862.0
2017-01-06 10:35:00,226.79,226.79,226.31,226.66,8889.0,161.15,161.15,160.8089,161.0576,8889.0
2017-01-06 10:40:00,226.69,226.87,226.6,226.67,5572.0,161.0789,161.2068,161.015,161.0647,5572.0
2017-01-06 10:45:00,226.73,226.87,226.66,226.8,2450.0,161.1074,161.2068,161.0576,161.1571,2450.0
2017-01-06 10:50:00,226.83,226.97,226.49,226.65,2599.0,161.1784,161.2779,160.9368,161.0505,2599.0
2017-01-06 10:55:00,226.76,226.76,226.37,226.39,7776.0,161.1287,161.1287,160.8516,160.8658,7776.0
2017-01-06 11:00:00,226.64,226.76,226.43,226.43,1700.0,161.0434,161.1287,160.8942,160.8942,1700.0
2017-01-06 11:05:00,226.6,226.62,226.26,226.32,7000.0,161.015,161.0292,160.7734,160.816,7000.0
2017-01-06 11:10:00,226.32,226.37,226.15,226.15,4689.0,160.816,160.8516,160.6952,160.6952,4689.0
2017-01-06 11:15:00,226.27,226.33,225.94,226.11,6972.0,160.7805,160.8231,160.546,160.6668,6972.0
2017-01-06 11:20:00,226.18,226.3,225.94,226.14,8715.0,160.7166,160.8018,160.546,160.6881,8715.0
2017-01-06 11:25:00,226.06,226.21,226.05,226.19,1000.0,160.6313,160.7379,160.6242,160.7237,1000.0
2017-01-06 11:30:00,226.14,226.34,226.14,226.32,1100.0,160.6881,160.8302,160.6881,160.816,1100.0
2017-01-06 11:35:00,226.33,226.82,226.33,226.82,1700.0,160.8231,161.1713,160.8231,161.1713,1700.0
2017-01-06 11:40:00,226.83,227.14,226.52,227.1,7811.0,161.1784,161.3987,160.9581,161.3703,7811.0
2017-01-06 11:45:00,226.99,227.1,226.71,227.1,7300.0,161.2921,161.3703,161.0932,161.3703,7300.0
2017-01-06 11:50:00,227.15,227.32,227.02,227.32,5400.0,161.4058,161.5266,161.3134,161.5266,5400.0
2017-01-06 11:55:00,227.32,227.66,227.32,227.63,6677.0,161.5266,161.7682,161.5266,161.7469,6677.0
2017-01-06 12:00:00,227.64,227.81,227.64,227.73,4076.0,161.754,161.8748,161.754,161.8179,4076.0
2017-01-06 12:05:00,227.79,227.82,227.36,227.55,6470.0,161.8606,161.8819,161.555,161.69,6470.0
2017-01-06 12:10:00,227.49,227.86,227.25,227.82,7534.0,161.6474,161.9103,161.4769,161.8819,7534.0
2017-01-06 12:15:00,227.85,227.95,227.62,227.62,4868.0,161.9032,161.9743,161.7398,161.7398,4868.0
2017-01-06 12:20:00,227.81,227.97,227.72,227.8,6277.0,161.8748,161.9885,161.8108,161.8677,6277.0
2017-01-06 12:25:00,227.95,228.09,227.79,228.09,2015.0,161.9743,162.0737,161.8606,162.0737,2015.0
2017-01-06 12:30:00,228.03,228.07,227.91,228.07,4220.0,162.0311,162.0595,161.9458,162.0595,4220.0
2017-01-06 12:35:00,228.13,228.36,228.1,228.36,3000.0,162.1022,162.2656,162.0808,162.2656,3000.0
2017-01-06 12:40:00,228.37,228.52,228.3,228.45,5600.0,162.2727,162.3793,162.223,162.3295,5600.0
2017-01-06 12:45:00,228.46,228.7,228.46,228.69,4677.0,162.3366,162.5072,162.3366,162.5001,4677.0
2017-01-06 12:50:00,228.65,228.65,228.28,228.36,1800.0,162.4717,162.4717,162.2087,162.2656,1800.0
2017-01-06 12:55:00,228.28,228.46,228.26,228.46,2900.0,162.2087,162.3366,162.1945,162.3366,2900.0
2017-01-06 13:00:00,228.48,228.51,227.94,228.06,4400.0,162.3509,162.3722,161.9672,162.0524,4400.0
2017-01-06 13:05:00,228.07,228.37,228.05,228.26,6548.0,162.0595,162.2727,162.0453,162.1945,6548.0
2017-01-06 13:10:00,228.29,228.44,228.27,228.36,3600.0,162.2159,162.3224,162.2016,162.2656,3600.0
2017-01-06 13:15:00,228.29,228.37,228.26,228.3,7166.0,162.2159,162.2727,162.1945,162.223,7166.0
2017-01-06 13:20:00,228.36,228.47,228.35,228.41,2802.0,162.2656,162.3438,162.2585,162.3011,2802.0
2017-01-06 13:25:00,228.36,228.43,228.3,228.43,3537.0,162.2656,162.3153,162.223,162.3153,3537.0
2017-01-06 13:30:00,228.39,228.62,228.38,228.53,5495.0,162.2869,162.4503,162.2798,162.3864,5495.0
2017-01-06 13:35:00,228.53,228.65,228.28,228.4,5300.0,162.3864,162.4717,162.2087,162.294,5300.0
2017-01-06 13:40:00,228.46,228.46,228.36,228.46,1646.0,162.3366,162.3366,162.2656,162.3366,1646.0
2017-01-06 13:45:00,228.35,228.45,228.23,228.33,5107.0,162.2585,162.3295,162.1732,162.2443,5107.0
2017-01-06 13:50:00,228.28,228.43,228.26,228.36,5100.0,162.2087,162.3153,162.1945,162.2656,5100.0
2017-01-06 13:55:00,228.29,228.45,228.29,228.43,1928.0,162.2159,162.3295,162.2159,162.3153,1928.0
2017-01-06 14:00:00,228.42,228.47,228.31,228.43,4800.0,162.3082,162.3438,162.2301,162.3153,4800.0
2017-01-06 14:05:00,228.41,228.72,228.38,228.64,9632.0,162.3011,162.5214,162.2798,162.4646,9632.0
2017-01-06 14:10:00,228.61,228.66,228.44,228.52,3504.0,162.4432,162.4788,162.3224,162.3793,3504.0
2017-01-06 14:15:00,228.41,228.55,228.37,228.44,5007.0,162.3011,162.4006,162.2727,162.3224,5007.0
2017-01-06 14:20:00,228.4,228.54,228.4,228.44,3086.0,162.294,162.3935,162.294,162.3224,3086.0
2017-01-06 14:25:00,228.41,228.63,228.28,228.38,9014.0,162.3011,162.4574,162.2087,162.2798,9014.0
2017-01-06 14:30:00,228.47,228.78,228.38,228.7,2477.0,162.3438,162.564,162.2798,162.5072,2477.0
2017-01-06 14:35:00,228.53,228.61,228.21,228.46,5293.0,162.3864,162.4432,162.159,162.3366,5293.0
2017-01-06 14:40:00,228.42,228.54,228.32,228.46,4800.0,162.3082,162.3935,162.2372,162.3366,4800.0
2017-01-06 14:45:00,228.4,228.55,228.34,228.43,3020.0,162.294,162.4006,162.2514,162.3153,3020.0
2017-01-06 14:50:00,228.37,228.58,228.33,228.43,6500.0,162.2727,162.4219,162.2443,162.3153,6500.0
2017-01-06 14:55:00,228.42,228.5,228.29,228.29,5500.0,162.3082,162.3651,162.2159,162.2159,5500.0
2017-01-06 15:00:00,228.31,228.34,228.13,228.23,6000.0,162.2301,162.2514,162.1022,162.1732,6000.0
2017-01-06 15:05:00,228.17,228.26,228.05,228.1,5919.0,162.1306,162.1945,162.0453,162.0808,5919.0
2017-01-06 15:10:00,228.06,228.2,228.03,228.03,5376.0,162.0524,162.1519,162.0311,162.0311,5376.0
2017-01-06 15:15:00,228.04,228.05,227.81,227.93,4074.0,162.0382,162.0453,161.8748,161.96,4074.0
2017-01-06 15:20:00,227.84,227.88,227.66,227.85,7700.0,161.8961,161.9245,161.7682,161.9032,7700.0
2017-01-06 15:25:00,227.88,228.19,227.87,228.11,7265.0,161.9245,162.1448,161.9174,162.0879,7265.0
2017-01-06 15:30:00,228.11,228.22,227.94,228.0,5843.0,162.0879,162.1661,161.9672,162.0098,5843.0
2017-01-06 15:35:00,227.91,228.19,227.83,228.19,5956.0,161.9458,162.1448,161.889,162.1448,5956.0
2017-01-06 15:40:00,228.24,228.52,228.19,228.36,5506.0,162.1803,162.3793,162.1448,162.2656,5506.0
2017-01-06 15:45:00,228.43,228.66,228.41,228.45,9427.0,162.3153,162.4788,162.3011,162.3295,9427.0
2017-01-06 15:50:00,228.42,228.45,228.28,228.31,15000.0,162.3082,162.3295,162.2087,162.2301,15000.0
2017-01-06 15:55:00,228.34,228.48,228.25,228.35,35481.0,162.2514,162.3509,162.1874,162.2585,35481.0
2017-01-09 09:30:00,228.35,229.1,227.63,227.63,6112.0,162.2585,162.7914,161.7469,161.7469,6112.0
2017-01-09 09:35:00,227.44,227.74,227.21,227.74,4287.0,161.6119,161.825,161.4484,161.825,4287.0
2017-01-09 09:40:00,227.83,227.83,227.41,227.59,11000.0,161.889,161.889,161.5906,161.7185,11000.0
2017-01-09 09:45:00,227.18,227.64,227.02,227.63,4592.0,161.4271,161.754,161.3134,161.7469,4592.0
2017-01-09 09:50:00,227.65,227.82,227.3,227.81,1404.0,161.7611,161.8819,161.5124,161.8748,1404.0
2017-01-09 09:55:00,227.93,227.93,227.09,227.26,1460.0,161.96,161.96,161.3632,161.484,1460.0
2017-01-09 10:00:00,227.29,227.32,226.65,226.8,4713.0,161.5053,161.5266,161.0505,161.1571,4713.0
2017-01-09 10:05:00,226.82,227.25,226.47,226.55,11700.0,161.1713,161.4769,160.9226,160.9795,11700.0
2017-01-09 10:10:00,226.58,227.15,226.47,227.15,7078.0,161.0008,161.4058,160.9226,161.4058,7078.0
2017-01-09 10:15:00,226.93,227.76,226.82,227.58,8693.0,161.2495,161.8393,161.1713,161.7113,8693.0
2017-01-09 10:20:00,227.55,227.7,227.18,227.33,9583.0,161.69,161.7966,161.4271,161.5337,9583.0
2017-01-09 10:25:00,227.33,227.5,227.01,227.42,11192.0,161.5337,161.6545,161.3063,161.5977,11192.0
2017-01-09 10:30:00,227.43,227.45,226.75,227.06,10985.0,161.6048,161.619,161.1216,161.3419,10985.0
2017-01-09 10:35:00,226.98,227.33,226.89,227.01,5804.0,161.285,161.5337,161.2211,161.3063,5804.0
2017-01-09 10:40:00,226.83,226.83,226.1,226.1,6002.0,161.1784,161.1784,160.6597,160.6597,6002.0
2017-01-09 10:45:00,226.21,226.67,226.1,226.55,4261.0,160.7379,161.0647,160.6597,160.9795,4261.0
2017-01-09 10:50:00,226.55,226.75,226.2,226.6,5352.0,160.9795,161.1216,160.7308,161.015,5352.0
2017-01-09 10:55:00,226.62,226.84,226.5,226.84,4850.0,161.0292,161.1855,160.9439,161.1855,4850.0
2017-01-09 11:00:00,226.9,227.05,226.44,226.94,3708.0,161.2282,161.3347,160.9013,161.2566,3708.0
2017-01-09 11:05:00,227.03,227.15,226.54,226.66,4917.0,161.3205,161.4058,160.9724,161.0576,4917.0
2017-01-09 11:10:00,226.72,226.97,226.66,226.97,3500.0,161.1003,161.2779,161.0576,161.2779,3500.0
2017-01-09 11:15:00,227.27,227.41,226.97,227.39,1700.0,161.4911,161.5906,161.2779,161.5763,1700.0
2017-01-09 11:20:00,227.11,227.33,227.03,227.06,8293.0,161.3774,161.5337,161.3205,161.3419,8293.0
2017-01-09 11:25:00,226.91,227.11,226.82,226.94,4080.0,161.2353,161.3774,161.1713,161.2566,4080.0
2017-01-09 11:30:00,226.99,227.05,226.87,226.99,1898.0,161.2921,161.3347,161.2068,161.2921,1898.0
2017-01-09 11:35:00,226.77,226.81,226.65,226.7,5700.0,161.1358,161.1642,161.0505,161.086,5700.0
2017-01-09 11:40:00,226.74,227.15,226.66,226.99,3449.0,161.1145,161.4058,161.0576,161.2921,3449.0
2017-01-09 11:45:00,227.08,227.29,227.02,227.14,3711.0,161.3561,161.5053,161.3134,161.3987,3711.0
2017-01-09 11:50:00,227.04,227.3,227.03,227.3,2000.0,161.3276,161.5124,161.3205,161.5124,2000.0
2017-01-09 11:55:00,227.18,227.18,227.0,227.09,1702.0,161.4271,161.4271,161.2992,161.3632,1702.0
2017-01-09 12:00:00,227.19,227.19,226.73,226.83,12800.0,161.4342,161.4342,161.1074,161.1784,12800.0
2017-01-09 12:05:00,226.93,227.22,226.81,227.22,10418.0,161.2495,161.4555,161.1642,161.4555,10418.0
2017-01-09 12:10:00,227.13,227.47,227.12,227.41,4019.0,161.3916,161.6332,161.3845,161.5906,4019.0
2017-01-09 12:15:00,227.39,227.39,226.96,226.96,4698.0,161.5763,161.5763,161.2708,161.2708,4698.0
2017-01-09 12:20:00,227.04,227.16,226.73,226.79,11146.0,161.3276,161.4129,161.1074,161.15,11146.0
2017-01-09 12:25:00,226.74,226.95,226.63,226.76,6779.0,161.1145,161.2637,161.0363,161.1287,6779.0
2017-01-09 12:30:00,226.81,227.13,226.81,227.04,7702.0,161.1642,161.3916,161.1642,161.3276,7702.0
2017-01-09 12:35:00,227.02,227.02,227.01,227.01,500.0,161.3134,161.3134,161.3063,161.3063,500.0
2017-01-09 12:40:00,226.98,227.04,226.92,227.04,2246.0,161.285,161.3276,161.2424,161.3276,2246.0
2017-01-09 12:45:00,227.07,227.1,226.93,227.1,2300.0,161.349,161.3703,161.2495,161.3703,2300.0
2017-01-09 12:50:00,226.96,227.1,226.89,226.97,5800.0,161.2708,161.3703,161.2211,161.2779,5800.0
2017-01-09 12:55:00,226.85,226.85,226.55,226.55,3353.0,161.1926,161.1926,160.9795,160.9795,3353.0
2017-01-09 13:00:00,226.65,226.65,226.4,226.49,1310.0,161.0505,161.0505,160.8729,160.9368,1310.0
2017-01-09 13:05:00,226.53,226.76,226.38,226.7,3559.0,160.9653,161.1287,160.8587,161.086,3559.0
2017-01-09 13:10:00,226.57,226.71,226.55,226.55,1846.0,160.9937,161.0932,160.9795,160.9795,1846.0
2017-01-09 13:15:00,226.63,226.63,226.41,226.49,3008.0,161.0363,161.0363,160.88,160.9368,3008.0
2017-01-09 13:20:00,226.44,226.78,226.31,226.62,8403.0,160.9013,161.1429,160.8089,161.0292,8403.0
2017-01-09 13:25:00,226.5,226.7,226.46,226.7,3120.0,160.9439,161.086,160.9155,161.086,3120.0
2017-01-09 13:30:00,226.72,226.8,226.63,226.79,4200.0,161.1003,161.1571,161.0363,161.15,4200.0
2017-01-09 13:35:00,226.81,226.81,226.58,226.68,3700.0,161.1642,161.1642,161.0008,161.0718,3700.0
2017-01-09 13:40:00,226.68,226.78,226.55,226.62,2700.0,161.0718,161.1429,160.9795,161.0292,2700.0
2017-01-09 13:45:00,226.63,226.67,226.56,226.61,5800.0,161.0363,161.0647,160.9866,161.0221,5800.0
2017-01-09 13:50:00,226.57,226.73,226.48,226.67,6932.0,160.9937,161.1074,160.9297,161.0647,6932.0
2017-01-09 13:55:00,226.69,226.79,226.55,226.77,2130.0,161.0789,161.15,160.9795,161.1358,2130.0
2017-01-09 14:00:00,226.87,226.87,226.44,226.76,5630.0,161.2068,161.2068,160.9013,161.1287,5630.0
2017-01-09 14:05:00,226.67,226.71,226.55,226.58,1700.0,161.0647,161.0932,160.9795,161.0008,1700.0
2017-01-09 14:10:00,226.57,226.75,226.51,226.68,5397.0,160.9937,161.1216,160.951,161.0718,5397.0
2017-01-09 14:15:00,226.75,226.92,226.58,226.58,2800.0,161.1216,161.2424,161.0008,161.0008,2800.0
2017-01-09 14:20:00,226.6,226.7,226.6,226.7,400.0,161.015,161.086,161.015,161.086,400.0
2017-01-09 14:25:00,226.72,226.72,226.5,226.67,2507.0,161.1003,161.1003,160.9439,161.0647,2507.0
2017-01-09 14:30:00,226.61,226.76,226.55,226.59,3396.0,161.0221,161.1287,160.9795,161.0079,3396.0
2017-01-09 14:35:00,226.65,226.74,226.65,226.67,1127.0,161.0505,161.1145,161.0505,161.0647,1127.0
2017-01-09 14:40:00,226.62,226.75,226.59,226.73,3081.0,161.0292,161.1216,161.0079,161.1074,3081.0
2017-01-09 14:45:00,226.8,226.8,226.56,226.56,1900.0,161.1571,161.1571,160.9866,160.9866,1900.0
2017-01-09 14:50:00,226.6,226.86,226.58,226.62,10467.0,161.015,161.1997,161.0008,161.0292,10467.0
2017-01-09 14:55:00,226.68,226.72,226.56,226.72,4582.0,161.0718,161.1003,160.9866,161.1003,4582.0
2017-01-09 15:00:00,226.61,226.69,226.59,226.69,4592.0,161.0221,161.0789,161.0079,161.0789,4592.0
2017-01-09 15:05:00,226.83,226.85,226.68,226.84,691.0,161.1784,161.1926,161.0718,161.1855,691.0
2017-01-09 15:10:00,226.88,226.88,226.77,226.83,400.0,161.2139,161.2139,161.1358,161.1784,400.0
2017-01-09 15:15:00,226.89,226.93,226.67,226.73,2882.0,161.2211,161.2495,161.0647,161.1074,2882.0
2017-01-09 15:20:00,226.71,226.8,226.71,226.72,1100.0,161.0932,161.1571,161.0932,161.1003,1100.0
2017-01-09 15:25:00,226.76,226.97,226.76,226.95,2500.0,161.1287,161.2779,161.1287,161.2637,2500.0
2017-01-09 15:30:00,226.98,226.98,226.78,226.78,1900.0,161.285,161.285,161.1429,161.1429,1900.0
2017-01-09 15:35:00,226.77,226.95,226.75,226.8,4564.0,161.1358,161.2637,161.1216,161.1571,4564.0
2017-01-09 15:40:00,226.76,226.87,226.66,226.85,7379.0,161.1287,161.2068,161.0576,161.1926,7379.0
2017-01-09 15:45:00,226.88,226.89,226.76,226.77,1612.0,161.2139,161.2211,161.1287,161.1358,1612.0
2017-01-09 15:50:00,226.77,226.84,226.66,226.72,9458.0,161.1358,161.1855,161.0576,161.1003,9458.0
2017-01-09 15:55:00,226.72,227.09,226.59,226.97,80684.0,161.1003,161.3632,161.0079,161.2779,80684.0
2017-01-10 09:30:00,226.71,227.02,225.33,225.96,6723.0,161.0932,161.3134,160.1126,160.5602,6723.0
2017-01-10 09:35:00,226.2,227.27,225.56,227.06,13109.0,160.7308,161.4911,160.276,161.3419,13109.0
2017-01-10 09:40:00,227.36,227.36,226.79,227.2,1300.0,161.555,161.555,161.15,161.4413,1300.0
2017-01-10 09:45:00,227.32,227.32,226.77,227.06,10553.0,161.5266,161.5266,161.1358,161.3419,10553.0
2017-01-10 09:50:00,227.02,227.02,225.82,225.84,6782.0,161.3134,161.3134,160.4607,160.475,6782.0
2017-01-10 09:55:00,225.87,226.58,225.87,226.46,10037.0,160.4963,161.0008,160.4963,160.9155,10037.0
2017-01-10 10:00:00,226.63,226.83,226.42,226.54,6713.0,161.0363,161.1784,160.8871,160.9724,6713.0
2017-01-10 10:05:00,226.46,226.72,226.42,226.57,4200.0,160.9155,161.1003,160.8871,160.9937,4200.0
2017-01-10 10:10:00,226.66,226.66,226.41,226.57,5957.0,161.0576,161.0576,160.88,160.9937,5957.0
2017-01-10 10:15:00,226.54,226.68,226.47,226.48,3700.0,160.9724,161.0718,160.9226,160.9297,3700.0
2017-01-10 10:20:00,226.5,227.43,226.49,227.2,14095.0,160.9439,161.6048,160.9368,161.4413,14095.0
2017-01-10 10:25:00,227.12,227.12,226.76,226.89,2000.0,161.3845,161.3845,161.1287,161.2211,2000.0
2017-01-10 10:30:00,226.57,226.74,226.44,226.6,6702.0,160.9937,161.1145,160.9013,161.015,6702.0
2017-01-10 10:35:00,226.75,227.0,226.5,226.5,3298.0,161.1216,161.2992,160.9439,160.9439,3298.0
2017-01-10 10:40:00,226.51,226.96,226.5,226.52,18536.0,160.951,161.2708,160.9439,160.9581,18536.0
2017-01-10 10:45:00,226.58,226.96,226.45,226.81,40432.0,161.0008,161.2708,160.9084,161.1642,40432.0
2017-01-10 10:50:00,226.84,226.93,226.67,226.67,6534.0,161.1855,161.2495,161.0647,161.0647,6534.0
2017-01-10 10:55:00,226.68,226.94,226.51,226.51,5609.0,161.0718,161.2566,160.951,160.951,5609.0
2017-01-10 11:00:00,226.63,226.74,226.42,226.49,8600.0,161.0363,161.1145,160.8871,160.9368,8600.0
2017-01-10 11:05:00,226.56,226.73,226.4,226.73,13941.0,160.9866,161.1074,160.8729,161.1074,13941.0
2017-01-10 11:10:00,226.75,226.79,226.6,226.67,3296.0,161.1216,161.15,161.015,161.0647,3296.0
2017-01-10 11:15:00,226.71,226.75,226.46,226.61,4600.0,161.0932,161.1216,160.9155,161.0221,4600.0
2017-01-10 11:20:00,226.66,226.94,226.53,226.81,2861.0,161.0576,161.2566,160.9653,161.1642,2861.0
2017-01-10 11:25:00,226.9,227.21,226.89,226.91,2425.0,161.2282,161.4484,161.2211,161.2353,2425.0
2017-01-10 11:30:00,226.89,226.94,226.57,226.75,3100.0,161.2211,161.2566,160.9937,161.1216,3100.0
2017-01-10 11:35:00,226.68,226.68,226.01,226.08,5498.0,161.0718,161.0718,160.5958,160.6455,5498.0
2017-01-10 11:40:00,226.15,226.3,226.0,226.0,5600.0,160.6952,160.8018,160.5886,160.5886,5600.0
2017-01-10 11:45:00,226.11,226.16,225.89,225.98,8210.0,160.6668,160.7023,160.5105,160.5744,8210.0
2017-01-10 11:50:00,225.98,226.51,225.98,226.23,7872.0,160.5744,160.951,160.5744,160.7521,7872.0
2017-01-10 11:55:00,226.21,226.31,226.0,226.04,5400.0,160.7379,160.8089,160.5886,160.6171,5400.0
2017-01-10 12:00:00,226.04,226.2,225.99,226.11,5762.0,160.6171,160.7308,160.5815,160.6668,5762.0
2017-01-10 12:05:00,226.07,226.46,226.01,226.46,3834.0,160.6384,160.9155,160.5958,160.9155,3834.0
2017-01-10 12:10:00,226.39,226.59,225.89,225.89,3900.0,160.8658,161.0079,160.5105,160.5105,3900.0
2017-01-10 12:15:00,225.95,226.05,225.76,225.76,3311.0,160.5531,160.6242,160.4181,160.4181,3311.0
2017-01-10 12:20:00,225.76,225.89,225.69,225.82,2244.0,160.4181,160.5105,160.3684,160.4607,2244.0
2017-01-10 12:25:00,225.81,225.98,225.81,225.98,3899.0,160.4536,160.5744,160.4536,160.5744,3899.0
2017-01-10 12:30:00,225.98,226.25,225.91,226.05,3045.0,160.5744,160.7663,160.5247,160.6242,3045.0
2017-01-10 12:35:00,225.97,226.46,225.96,226.42,7000.0,160.5673,160.9155,160.5602,160.8871,7000.0
2017-01-10 12:40:00,226.41,226.41,226.09,226.19,2350.0,160.88,160.88,160.6526,160.7237,2350.0
2017-01-10 12:45:00,226.16,226.27,225.85,226.08,69301.0,160.7023,160.7805,160.4821,160.6455,69301.0
2017-01-10 12:50:00,226.12,226.13,225.88,225.91,29950.0,160.6739,160.681,160.5034,160.5247,29950.0
2017-01-10 12:55:00,225.84,226.1,225.67,225.98,53558.0,160.475,160.6597,160.3542,160.5744,53558.0
2017-01-10 13:00:00,225.89,226.02,225.74,225.89,4900.0,160.5105,160.6029,160.4039,160.5105,4900.0
2017-01-10 13:05:00,225.94,226.07,225.67,225.72,9556.0,160.546,160.6384,160.3542,160.3897,9556.0
2017-01-10 13:10:00,225.63,225.65,225.28,225.47,10224.0,160.3257,160.3399,160.077,160.212,10224.0
2017-01-10 13:15:00,225.46,225.73,225.27,225.55,9466.0,160.2049,160.3968,160.0699,160.2689,9466.0
2017-01-10 13:20:00,225.56,225.64,225.27,225.28,33150.0,160.276,160.3328,160.0699,160.077,33150.0
2017-01-10 13:25:00,225.27,225.27,224.91,225.05,6809.0,160.0699,160.0699,159.8141,159.9136,6809.0
2017-01-10 13:30:00,225.04,225.53,225.04,225.42,10199.0,159.9065,160.2547,159.9065,160.1765,10199.0
2017-01-10 13:35:00,225.4,225.4,225.16,225.22,6050.0,160.1623,160.1623,159.9918,160.0344,6050.0
2017-01-10 13:40:00,225.15,225.19,224.97,225.11,8570.0,159.9847,160.0131,159.8568,159.9562,8570.0
2017-01-10 13:45:00,225.07,225.4,224.99,225.35,9109.0,159.9278,160.1623,159.871,160.1268,9109.0
2017-01-10 13:50:00,225.25,225.48,225.24,225.4,13706.0,160.0557,160.2192,160.0486,160.1623,13706.0
2017-01-10 13:55:00,225.41,225.59,225.3,225.59,12675.0,160.1694,160.2973,160.0913,160.2973,12675.0
2017-01-10 14:00:00,225.61,225.68,225.2,225.45,8040.0,160.3115,160.3613,160.0202,160.1978,8040.0
2017-01-10 14:05:00,225.47,226.06,225.39,225.89,17070.0,160.212,160.6313,160.1552,160.5105,17070.0
2017-01-10 14:10:00,225.84,225.85,225.62,225.75,3373.0,160.475,160.4821,160.3186,160.411,3373.0
2017-01-10 14:15:00,225.83,225.9,225.63,225.63,3590.0,160.4679,160.5176,160.3257,160.3257,3590.0
2017-01-10 14:20:00,225.7,225.95,225.7,225.77,4850.0,160.3755,160.5531,160.3755,160.4252,4850.0
2017-01-10 14:25:00,225.91,226.22,225.57,225.96,11674.0,160.5247,160.745,160.2831,160.5602,11674.0
2017-01-10 14:30:00,225.86,226.1,225.75,225.96,5822.0,160.4892,160.6597,160.411,160.5602,5822.0
2017-01-10 14:35:00,226.07,226.15,225.63,225.82,9264.0,160.6384,160.6952,160.3257,160.4607,9264.0
2017-01-10 14:40:00,225.85,226.03,225.56,225.81,6509.0,160.4821,160.61,160.276,160.4536,6509.0
2017-01-10 14:45:00,225.73,225.99,225.69,225.88,3527.0,160.3968,160.5815,160.3684,160.5034,3527.0
2017-01-10 14:50:00,225.99,225.99,225.62,225.76,8414.0,160.5815,160.5815,160.3186,160.4181,8414.0
2017-01-10 14:55:00,225.7,225.79,225.52,225.63,3210.0,160.3755,160.4394,160.2476,160.3257,3210.0
2017-01-10 15:00:00,225.68,225.7,225.48,225.61,3400.0,160.3613,160.3755,160.2192,160.3115,3400.0
2017-01-10 15:05:00,225.64,225.68,225.41,225.61,3808.0,160.3328,160.3613,160.1694,160.3115,3808.0
2017-01-10 15:10:00,225.47,225.74,225.47,225.7,2808.0,160.212,160.4039,160.212,160.3755,2808.0
2017-01-10 15:15:00,225.62,225.66,225.47,225.56,5587.0,160.3186,160.3471,160.212,160.276,5587.0
2017-01-10 15:20:00,225.57,225.71,225.51,225.54,5765.0,160.2831,160.3826,160.2405,160.2618,5765.0
2017-01-10 15:25:00,225.55,225.86,225.55,225.85,5330.0,160.2689,160.4892,160.2689,160.4821,5330.0
2017-01-10 15:30:00,225.87,226.03,225.76,225.84,5002.0,160.4963,160.61,160.4181,160.475,5002.0
2017-01-10 15:35:00,225.82,225.86,225.45,225.59,11801.0,160.4607,160.4892,160.1978,160.2973,11801.0
2017-01-10 15:40:00,225.56,225.65,225.5,225.59,8731.0,160.276,160.3399,160.2334,160.2973,8731.0
2017-01-10 15:45:00,225.55,225.78,225.5,225.75,16050.0,160.2689,160.4323,160.2334,160.411,16050.0
2017-01-10 15:50:00,225.76,225.8,225.68,225.78,33360.0,160.4181,160.4465,160.3613,160.4323,33360.0
2017-01-10 15:55:00,225.69,225.82,225.35,225.4,136082.0,160.3684,160.4607,160.1268,160.1623,136082.0
2017-01-11 09:30:00,224.29,224.3,222.13,222.56,21831.0,159.3736,159.3807,157.8387,158.1443,21831.0
2017-01-11 09:35:00,222.79,223.1,222.43,223.04,32440.0,158.3077,158.528,158.0519,158.4854,32440.0
2017-01-11 09:40:00,223.0,223.1,222.2,222.26,122696.0,158.4569,158.528,157.8885,157.9311,122696.0
2017-01-11 09:45:00,222.4,222.5,221.58,221.79,38548.0,158.0306,158.1017,157.4479,157.5972,38548.0
2017-01-11 09:50:00,221.6,221.61,220.32,220.95,16413.0,157.4621,157.4692,156.5526,157.0003,16413.0
2017-01-11 09:55:00,220.87,220.87,220.05,220.15,40890.0,156.9434,156.9434,156.3608,156.4318,40890.0
2017-01-11 10:00:00,220.21,220.57,220.13,220.13,23891.0,156.4745,156.7303,156.4176,156.4176,23891.0
2017-01-11 10:05:00,220.16,220.56,220.09,220.37,7980.0,156.4389,156.7232,156.3892,156.5881,7980.0
2017-01-11 10:10:00,220.22,220.25,219.45,219.5,48889.0,156.4816,156.5029,155.9344,155.9699,48889.0
2017-01-11 10:15:00,219.53,219.55,218.59,218.59,20017.0,155.9913,156.0055,155.3233,155.3233,20017.0
2017-01-11 10:20:00,218.78,220.0,218.56,218.86,44817.0,155.4583,156.3252,155.302,155.5152,44817.0
2017-01-11 10:25:00,218.82,219.24,218.82,219.2,9930.0,155.4868,155.7852,155.4868,155.7568,9930.0
2017-01-11 10:30:00,219.19,219.84,219.09,219.34,9593.0,155.7497,156.2115,155.6786,155.8563,9593.0
2017-01-11 10:35:00,219.28,219.62,219.11,219.2,43177.0,155.8136,156.0552,155.6928,155.7568,43177.0
2017-01-11 10:40:00,219.21,219.52,219.0,219.5,8065.0,155.7639,155.9842,155.6147,155.9699,8065.0
2017-01-11 10:45:00,219.43,219.44,218.87,219.15,7697.0,155.9202,155.9273,155.5223,155.7212,7697.0
2017-01-11 10:50:00,219.28,219.5,219.25,219.47,15671.0,155.8136,155.9699,155.7923,155.9486,15671.0
2017-01-11 10:55:00,219.56,220.02,219.5,219.89,24635.0,156.0126,156.3394,155.9699,156.2471,24635.0
2017-01-11 11:00:00,219.8,219.9,219.2,219.58,18996.0,156.1831,156.2542,155.7568,156.0268,18996.0
2017-01-11 11:05:00,219.59,219.72,219.3,219.69,19923.0,156.0339,156.1263,155.8278,156.105,19923.0
2017-01-11 11:10:00,219.66,219.89,219.61,219.69,5303.0,156.0836,156.2471,156.0481,156.105,5303.0
2017-01-11 11:15:00,219.58,219.62,219.13,219.54,5455.0,156.0268,156.0552,155.707,155.9984,5455.0
2017-01-11 11:20:00,219.59,219.8,219.35,219.47,19530.0,156.0339,156.1831,155.8634,155.9486,19530.0
2017-01-11 11:25:00,219.59,220.31,219.59,220.05,18363.0,156.0339,156.5455,156.0339,156.3608,18363.0
2017-01-11 11:30:00,219.84,220.09,219.72,220.06,5289.0,156.2115,156.3892,156.1263,156.3679,5289.0
2017-01-11 11:35:00,219.88,220.07,219.75,220.0,13046.0,156.24,156.375,156.1476,156.3252,13046.0
2017-01-11 11:40:00,220.07,220.14,219.82,220.01,6352.0,156.375,156.4247,156.1973,156.3323,6352.0
2017-01-11 11:45:00,219.84,220.26,219.84,220.12,18640.0,156.2115,156.51,156.2115,156.4105,18640.0
2017-01-11 11:50:00,220.11,221.01,220.11,221.01,36007.0,156.4034,157.0429,156.4034,157.0429,36007.0
2017-01-11 11:55:00,220.93,221.17,220.86,221.09,13848.0,156.9861,157.1566,156.9363,157.0998,13848.0
2017-01-11 12:00:00,221.0,221.51,221.0,221.36,5667.0,157.0358,157.3982,157.0358,157.2916,5667.0
2017-01-11 12:05:00,221.41,221.94,221.34,221.89,11450.0,157.3271,157.7037,157.2774,157.6682,11450.0
2017-01-11 12:10:00,221.92,222.45,221.92,222.06,19164.0,157.6895,158.0661,157.6895,157.789,19164.0
2017-01-11 12:15:00,222.06,222.18,221.83,222.18,13242.0,157.789,157.8743,157.6256,157.8743,13242.0
2017-01-11 12:20:00,222.17,222.28,221.99,221.99,3403.0,157.8672,157.9453,157.7393,157.7393,3403.0
2017-01-11 12:25:00,222.09,222.29,222.02,222.22,6011.0,157.8103,157.9524,157.7606,157.9027,6011.0
2017-01-11 12:30:00,222.2,222.35,222.12,222.12,4880.0,157.8885,157.9951,157.8316,157.8316,4880.0
2017-01-11 12:35:00,222.15,222.15,221.95,221.95,4035.0,157.853,157.853,157.7108,157.7108,4035.0
2017-01-11 12:40:00,221.99,221.99,221.6,221.6,1685.0,157.7393,157.7393,157.4621,157.4621,1685.0
2017-01-11 12:45:00,221.65,221.65,221.4,221.6,4068.0,157.4977,157.4977,157.32,157.4621,4068.0
2017-01-11 12:50:00,221.61,221.64,221.4,221.49,4100.0,157.4692,157.4906,157.32,157.384,4100.0
2017-01-11 12:55:00,221.36,221.36,220.95,221.03,1158.0,157.2916,157.2916,157.0003,157.0571,1158.0
2017-01-11 13:00:00,221.08,221.19,220.96,220.97,3911.0,157.0926,157.1708,157.0074,157.0145,3911.0
2017-01-11 13:05:00,220.97,221.05,220.83,220.87,3494.0,157.0145,157.0713,156.915,156.9434,3494.0
2017-01-11 13:10:00,220.89,220.89,220.4,220.85,15800.0,156.9576,156.9576,156.6095,156.9292,15800.0
2017-01-11 13:15:00,220.71,220.71,220.37,220.4,4703.0,156.8297,156.8297,156.5881,156.6095,4703.0
2017-01-11 13:20:00,220.35,220.39,220.08,220.2,1787.0,156.5739,156.6024,156.3821,156.4673,1787.0
2017-01-11 13:25:00,220.0,220.16,219.62,219.62,4516.0,156.3252,156.4389,156.0552,156.0552,4516.0
2017-01-11 13:30:00,219.66,219.66,219.34,219.41,7096.0,156.0836,156.0836,155.8563,155.906,7096.0
2017-01-11 13:35:00,219.63,219.98,219.58,219.79,4356.0,156.0623,156.311,156.0268,156.176,4356.0
2017-01-11 13:40:00,219.86,220.06,219.86,220.06,1400.0,156.2258,156.3679,156.2258,156.3679,1400.0
2017-01-11 13:45:00,219.98,220.0,219.46,219.61,3701.0,156.311,156.3252,155.9415,156.0481,3701.0
2017-01-11 13:50:00,219.54,219.99,219.48,219.95,16570.0,155.9984,156.3181,155.9557,156.2897,16570.0
2017-01-11 13:55:00,219.89,220.03,219.63,219.63,3652.0,156.2471,156.3466,156.0623,156.0623,3652.0
2017-01-11 14:00:00,219.74,219.82,219.47,219.47,6552.0,156.1405,156.1973,155.9486,155.9486,6552.0
2017-01-11 14:05:00,219.52,219.74,219.48,219.65,6246.0,155.9842,156.1405,155.9557,156.0765,6246.0
2017-01-11 14:10:00,219.64,219.89,219.63,219.78,1500.0,156.0694,156.2471,156.0623,156.1689,1500.0
2017-01-11 14:15:00,219.91,219.96,219.83,219.89,3517.0,156.2613,156.2968,156.2044,156.2471,3517.0
2017-01-11 14:20:00,219.83,219.83,219.68,219.68,2901.0,156.2044,156.2044,156.0979,156.0979,2901.0
2017-01-11 14:25:00,219.77,219.92,219.77,219.87,3835.0,156.1618,156.2684,156.1618,156.2329,3835.0
2017-01-11 14:30:00,219.97,220.31,219.97,220.3,3244.0,156.3039,156.5455,156.3039,156.5384,3244.0
2017-01-11 14:35:00,220.37,220.42,220.22,220.22,17406.0,156.5881,156.6237,156.4816,156.4816,17406.0
2017-01-11 14:40:00,220.28,220.28,220.01,220.07,1697.0,156.5242,156.5242,156.3323,156.375,1697.0
2017-01-11 14:45:00,219.99,220.02,219.67,219.71,2400.0,156.3181,156.3394,156.0907,156.1192,2400.0
2017-01-11 14:50:00,219.72,219.77,219.54,219.55,5234.0,156.1263,156.1618,155.9984,156.0055,5234.0
2017-01-11 14:55:00,219.57,219.57,219.08,219.16,8165.0,156.0197,156.0197,155.6715,155.7284,8165.0
2017-01-11 15:00:00,219.24,219.45,219.12,219.4,11339.0,155.7852,155.9344,155.6999,155.8989,11339.0
2017-01-11 15:05:00,219.43,219.5,219.24,219.28,11731.0,155.9202,155.9699,155.7852,155.8136,11731.0
2017-01-11 15:10:00,219.34,219.57,219.34,219.5,11461.0,155.8563,156.0197,155.8563,155.9699,11461.0
2017-01-11 15:15:00,219.5,219.57,219.47,219.48,16141.0,155.9699,156.0197,155.9486,155.9557,16141.0
2017-01-11 15:20:00,219.49,219.68,219.49,219.66,12963.0,155.9628,156.0979,155.9628,156.0836,12963.0
2017-01-11 15:25:00,219.69,219.73,219.63,219.7,14134.0,156.105,156.1334,156.0623,156.1121,14134.0
2017-01-11 15:30:00,219.68,219.82,219.68,219.8,21558.0,156.0979,156.1973,156.0979,156.1831,21558.0
2017-01-11 15:35:00,219.8,219.82,219.71,219.79,16514.0,156.1831,156.1973,156.1192,156.176,16514.0
2017-01-11 15:40:00,219.79,220.08,219.73,219.82,16425.0,156.176,156.3821,156.1334,156.1973,16425.0
2017-01-11 15:45:00,219.82,219.86,219.73,219.8,28036.0,156.1973,156.2258,156.1334,156.1831,28036.0
2017-01-11 15:50:00,219.81,219.93,219.78,219.9,34841.0,156.1902,156.2755,156.1689,156.2542,34841.0
2017-01-11 15:55:00,219.91,219.91,219.7,219.75,56863.0,156.2613,156.2613,156.1121,156.1476,56863.0
2017-01-12 09:30:00,219.05,219.54,218.52,218.94,9064.0,155.6502,155.9984,155.2736,155.572,9064.0
2017-01-12 09:35:00,219.03,219.8,219.0,219.17,14167.0,155.636,156.1831,155.6147,155.7355,14167.0
2017-01-12 09:40:00,219.02,219.44,218.62,218.65,68452.0,155.6289,155.9273,155.3446,155.366,68452.0
2017-01-12 09:45:00,218.66,218.95,218.15,218.15,25208.0,155.3731,155.5791,155.0107,155.0107,25208.0
2017-01-12 09:50:00,218.24,218.24,217.04,217.6,20230.0,155.0746,155.0746,154.2219,154.6199,20230.0
2017-01-12 09:55:00,217.48,217.65,217.0,217.29,17195.0,154.5346,154.6554,154.1935,154.3996,17195.0
2017-01-12 10:00:00,217.15,217.19,215.6,215.6,12036.0,154.3001,154.3285,153.1987,153.1987,12036.0
2017-01-12 10:05:00,215.59,215.87,213.6,214.44,49994.0,153.1916,153.3906,151.7776,152.3745,49994.0
2017-01-12 10:10:00,214.55,215.37,214.51,215.24,40876.0,152.4526,153.0353,152.4242,152.9429,40876.0
2017-01-12 10:15:00,215.31,215.33,214.96,214.96,11276.0,152.9927,153.0069,152.744,152.744,11276.0
2017-01-12 10:20:00,214.9,215.35,214.81,214.96,12800.0,152.7013,153.0211,152.6374,152.744,12800.0
2017-01-12 10:25:00,214.95,215.38,214.75,215.38,9270.0,152.7369,153.0424,152.5947,153.0424,9270.0
2017-01-12 10:30:00,215.47,215.47,215.13,215.23,27998.0,153.1064,153.1064,152.8648,152.9358,27998.0
2017-01-12 10:35:00,215.3,216.01,215.13,216.01,13784.0,152.9856,153.4901,152.8648,153.4901,13784.0
2017-01-12 10:40:00,216.01,216.81,216.01,216.51,7548.0,153.4901,154.0585,153.4901,153.8453,7548.0
2017-01-12 10:45:00,216.33,216.56,216.13,216.17,6690.0,153.7174,153.8809,153.5753,153.6038,6690.0
2017-01-12 10:50:00,216.29,216.65,216.25,216.44,6208.0,153.689,153.9448,153.6606,153.7956,6208.0
2017-01-12 10:55:00,216.26,216.84,216.26,216.78,8985.0,153.6677,154.0798,153.6677,154.0372,8985.0
2017-01-12 11:00:00,216.84,217.41,216.84,216.85,12859.0,154.0798,154.4849,154.0798,154.0869,12859.0
2017-01-12 11:05:00,216.92,217.1,216.33,216.41,38831.0,154.1367,154.2646,153.7174,153.7743,38831.0
2017-01-12 11:10:00,216.33,216.33,215.74,215.74,18396.0,153.7174,153.7174,153.2982,153.2982,18396.0
2017-01-12 11:15:00,215.82,216.07,215.5,215.84,10741.0,153.3551,153.5327,153.1277,153.3693,10741.0
2017-01-12 11:20:00,215.74,216.09,215.64,216.09,7505.0,153.2982,153.5469,153.2272,153.5469,7505.0
2017-01-12 11:25:00,216.1,216.27,215.93,216.05,16980.0,153.554,153.6748,153.4332,153.5185,16980.0
2017-01-12 11:30:00,216.0,216.28,216.0,216.13,26836.0,153.483,153.6819,153.483,153.5753,26836.0
2017-01-12 11:35:00,216.07,216.54,216.01,216.54,43172.0,153.5327,153.8667,153.4901,153.8667,43172.0
2017-01-12 11:40:00,216.53,216.53,216.3,216.4,12257.0,153.8596,153.8596,153.6961,153.7672,12257.0
2017-01-12 11:45:00,216.46,216.51,215.62,215.89,10232.0,153.8098,153.8453,153.2129,153.4048,10232.0
2017-01-12 11:50:00,215.91,216.27,215.91,216.09,10819.0,153.419,153.6748,153.419,153.5469,10819.0
2017-01-12 11:55:00,216.14,216.19,215.34,215.39,12859.0,153.5824,153.618,153.014,153.0495,12859.0
2017-01-12 12:00:00,215.47,215.93,215.29,215.82,10499.0,153.1064,153.4332,152.9785,153.3551,10499.0
2017-01-12 12:05:00,215.85,215.85,215.58,215.73,4111.0,153.3764,153.3764,153.1845,153.2911,4111.0
2017-01-12 12:10:00,215.89,216.17,215.76,215.76,3790.0,153.4048,153.6038,153.3124,153.3124,3790.0
2017-01-12 12:15:00,215.85,216.34,215.83,216.08,118400.0,153.3764,153.7245,153.3622,153.5398,118400.0
2017-01-12 12:20:00,216.07,216.15,215.95,216.14,4693.0,153.5327,153.5895,153.4474,153.5824,4693.0
2017-01-12 12:25:00,216.08,216.09,215.94,215.95,4690.0,153.5398,153.5469,153.4403,153.4474,4690.0
2017-01-12 12:30:00,215.96,216.43,215.96,216.31,6736.0,153.4545,153.7885,153.4545,153.7032,6736.0
2017-01-12 12:35:00,216.38,216.78,216.36,216.74,6101.0,153.753,154.0372,153.7388,154.0088,6101.0
2017-01-12 12:40:00,216.7,216.98,216.54,216.54,15555.0,153.9804,154.1793,153.8667,153.8667,15555.0
2017-01-12 12:45:00,216.54,216.97,216.23,216.86,9383.0,153.8667,154.1722,153.6464,154.094,9383.0
2017-01-12 12:50:00,216.87,217.06,216.74,216.75,10530.0,154.1012,154.2362,154.0088,154.0159,10530.0
2017-01-12 12:55:00,216.76,216.82,216.31,216.31,7500.0,154.023,154.0656,153.7032,153.7032,7500.0
2017-01-12 13:00:00,216.31,216.34,215.83,215.97,6225.0,153.7032,153.7245,153.3622,153.4616,6225.0
2017-01-12 13:05:00,215.93,216.31,215.92,216.15,11388.0,153.4332,153.7032,153.4261,153.5895,11388.0
2017-01-12 13:10:00,216.26,216.56,216.16,216.47,7668.0,153.6677,153.8809,153.5966,153.8169,7668.0
2017-01-12 13:15:00,216.46,216.75,216.41,216.5,6827.0,153.8098,154.0159,153.7743,153.8382,6827.0
2017-01-12 13:20:00,216.58,216.87,216.53,216.87,17500.0,153.8951,154.1012,153.8596,154.1012,17500.0
2017-01-12 13:25:00,216.77,217.4,216.71,217.4,11281.0,154.0301,154.4778,153.9875,154.4778,11281.0
2017-01-12 13:30:00,217.45,217.77,217.36,217.71,17084.0,154.5133,154.7407,154.4493,154.698,17084.0
2017-01-12 13:35:00,217.64,218.21,217.53,218.21,9413.0,154.6483,155.0533,154.5701,155.0533,9413.0
2017-01-12 13:40:00,218.2,218.35,217.87,218.06,7900.0,155.0462,155.1528,154.8117,154.9467,7900.0
2017-01-12 13:45:00,218.13,218.31,217.71,218.03,8247.0,154.9965,155.1244,154.698,154.9254,8247.0
2017-01-12 13:50:00,217.93,217.99,217.53,217.53,2822.0,154.8544,154.897,154.5701,154.5701,2822.0
2017-01-12 13:55:00,217.57,217.58,216.88,216.92,4214.0,154.5985,154.6057,154.1083,154.1367,4214.0
2017-01-12 14:00:00,216.96,217.05,216.65,216.76,7000.0,154.1651,154.2291,153.9448,154.023,7000.0
2017-01-12 14:05:00,216.75,217.32,216.74,217.23,10296.0,154.0159,154.4209,154.0088,154.357,10296.0
2017-01-12 14:10:00,217.25,217.47,217.18,217.22,5690.0,154.3712,154.5275,154.3214,154.3499,5690.0
2017-01-12 14:15:00,217.24,217.39,217.23,217.25,3802.0,154.3641,154.4706,154.357,154.3712,3802.0
2017-01-12 14:20:00,217.22,217.22,216.63,216.63,8167.0,154.3499,154.3499,153.9306,153.9306,8167.0
2017-01-12 14:25:00,216.63,216.9,216.52,216.79,56828.0,153.9306,154.1225,153.8525,154.0443,56828.0
2017-01-12 14:30:00,216.83,217.0,216.62,216.95,14798.0,154.0727,154.1935,153.9235,154.158,14798.0
2017-01-12 14:35:00,217.05,217.35,217.0,217.17,12155.0,154.2291,154.4422,154.1935,154.3143,12155.0
2017-01-12 14:40:00,217.18,217.35,217.05,217.2,16417.0,154.3214,154.4422,154.2291,154.3356,16417.0
2017-01-12 14:45:00,217.19,217.19,216.94,216.94,2600.0,154.3285,154.3285,154.1509,154.1509,2600.0
2017-01-12 14:50:00,216.93,216.93,216.55,216.59,3100.0,154.1438,154.1438,153.8738,153.9022,3100.0
2017-01-12 14:55:00,216.59,216.99,216.59,216.67,11429.0,153.9022,154.1864,153.9022,153.959,11429.0
2017-01-12 15:00:00,216.77,216.77,216.5,216.6,12221.0,154.0301,154.0301,153.8382,153.9093,12221.0
2017-01-12 15:05:00,216.5,216.7,216.43,216.54,8372.0,153.8382,153.9804,153.7885,153.8667,8372.0
2017-01-12 15:10:00,216.51,216.81,216.51,216.52,6324.0,153.8453,154.0585,153.8453,153.8525,6324.0
2017-01-12 15:15:00,216.57,216.6,216.29,216.59,13040.0,153.888,153.9093,153.689,153.9022,13040.0
2017-01-12 15:20:00,216.56,217.41,216.54,217.22,39906.0,153.8809,154.4849,153.8667,154.3499,39906.0
2017-01-12 15:25:00,217.24,217.36,217.06,217.06,10920.0,154.3641,154.4493,154.2362,154.2362,10920.0
2017-01-12 15:30:00,217.02,217.11,216.78,216.78,13083.0,154.2077,154.2717,154.0372,154.0372,13083.0
2017-01-12 15:35:00,216.81,217.44,216.81,217.44,21514.0,154.0585,154.5062,154.0585,154.5062,21514.0
2017-01-12 15:40:00,217.4,217.45,217.11,217.28,10859.0,154.4778,154.5133,154.2717,154.3925,10859.0
2017-01-12 15:45:00,217.27,217.81,217.27,217.7,19821.0,154.3854,154.7691,154.3854,154.6909,19821.0
2017-01-12 15:50:00,217.76,217.83,217.34,217.34,17201.0,154.7336,154.7833,154.4351,154.4351,17201.0
2017-01-12 15:55:00,217.41,217.62,217.02,217.39,52064.0,154.4849,154.6341,154.2077,154.4706,52064.0
2017-01-13 09:30:00,217.29,217.29,216.28,216.5,9869.0,154.3996,154.3996,153.6819,153.8382,9869.0
2017-01-13 09:35:00,216.37,216.83,216.36,216.83,6253.0,153.7459,154.0727,153.7388,154.0727,6253.0
2017-01-13 09:40:00,216.61,216.65,216.41,216.65,1700.0,153.9164,153.9448,153.7743,153.9448,1700.0
2017-01-13 09:45:00,216.87,217.02,216.44,216.72,1700.0,154.1012,154.2077,153.7956,153.9946,1700.0
2017-01-13 09:50:00,216.63,216.94,216.5,216.66,5578.0,153.9306,154.1509,153.8382,153.9519,5578.0
2017-01-13 09:55:00,216.53,216.93,216.44,216.92,4106.0,153.8596,154.1438,153.7956,154.1367,4106.0
2017-01-13 10:00:00,216.84,217.13,216.74,216.74,2589.0,154.0798,154.2859,154.0088,154.0088,2589.0
2017-01-13 10:05:00,216.63,216.75,215.76,215.8,6343.0,153.9306,154.0159,153.3124,153.3408,6343.0
2017-01-13 10:10:00,215.77,216.24,215.71,216.24,7206.0,153.3195,153.6535,153.2769,153.6535,7206.0
2017-01-13 10:15:00,216.19,216.19,215.17,215.2,9210.0,153.618,153.618,152.8932,152.9145,9210.0
2017-01-13 10:20:00,215.2,215.52,215.11,215.25,13405.0,152.9145,153.1419,152.8505,152.95,13405.0
2017-01-13 10:25:00,215.28,215.56,215.2,215.2,6060.0,152.9713,153.1703,152.9145,152.9145,6060.0
2017-01-13 10:30:00,215.33,215.5,215.21,215.49,4219.0,153.0069,153.1277,152.9216,153.1206,4219.0
2017-01-13 10:35:00,215.53,215.59,215.22,215.41,12350.0,153.149,153.1916,152.9287,153.0637,12350.0
2017-01-13 10:40:00,215.43,215.54,215.29,215.47,12679.0,153.0779,153.1561,152.9785,153.1064,12679.0
2017-01-13 10:45:00,215.47,215.6,215.32,215.57,7600.0,153.1064,153.1987,152.9998,153.1774,7600.0
2017-01-13 10:50:00,215.77,216.0,215.54,215.85,4800.0,153.3195,153.483,153.1561,153.3764,4800.0
2017-01-13 10:55:00,215.77,215.79,215.56,215.69,2416.0,153.3195,153.3337,153.1703,153.2627,2416.0
2017-01-13 11:00:00,215.72,215.81,215.61,215.68,5309.0,153.284,153.3479,153.2058,153.2556,5309.0
2017-01-13 11:05:00,215.75,215.78,215.01,215.11,9136.0,153.3053,153.3266,152.7795,152.8505,9136.0
2017-01-13 11:10:00,215.21,215.33,215.01,215.24,11820.0,152.9216,153.0069,152.7795,152.9429,11820.0
2017-01-13 11:15:00,215.23,215.28,214.82,214.85,8001.0,152.9358,152.9713,152.6445,152.6658,8001.0
2017-01-13 11:20:00,214.88,214.94,214.66,214.66,11320.0,152.6871,152.7298,152.5308,152.5308,11320.0
2017-01-13 11:25:00,214.66,214.68,214.6,214.63,4805.0,152.5308,152.545,152.4882,152.5095,4805.0
2017-01-13 11:30:00,214.8,214.8,214.56,214.65,2825.0,152.6303,152.6303,152.4597,152.5237,2825.0
2017-01-13 11:35:00,214.62,214.83,214.55,214.64,4016.0,152.5024,152.6516,152.4526,152.5166,4016.0
2017-01-13 11:40:00,214.75,214.84,214.5,214.51,6920.0,152.5947,152.6587,152.4171,152.4242,6920.0
2017-01-13 11:45:00,214.6,214.86,214.49,214.68,14162.0,152.4882,152.6729,152.41,152.545,14162.0
2017-01-13 11:50:00,214.83,215.06,214.72,215.06,9900.0,152.6516,152.815,152.5734,152.815,9900.0
2017-01-13 11:55:00,215.07,215.19,214.96,215.17,2640.0,152.8221,152.9074,152.744,152.8932,2640.0
2017-01-13 12:00:00,215.2,215.2,214.87,215.17,18648.0,152.9145,152.9145,152.68,152.8932,18648.0
2017-01-13 12:05:00,215.24,215.24,214.7,214.76,18181.0,152.9429,152.9429,152.5592,152.6019,18181.0
2017-01-13 12:10:00,214.82,215.07,214.56,215.01,13343.0,152.6445,152.8221,152.4597,152.7795,13343.0
2017-01-13 12:15:00,215.01,215.01,214.54,214.54,7114.0,152.7795,152.7795,152.4455,152.4455,7114.0
2017-01-13 12:20:00,214.75,214.75,214.5,214.53,3151.0,152.5947,152.5947,152.4171,152.4384,3151.0
2017-01-13 12:25:00,214.53,214.63,214.41,214.52,4502.0,152.4384,152.5095,152.3532,152.4313,4502.0
2017-01-13 12:30:00,214.42,214.54,214.2,214.3,12083.0,152.3603,152.4455,152.2039,152.275,12083.0
2017-01-13 12:35:00,214.32,214.52,214.32,214.52,1810.0,152.2892,152.4313,152.2892,152.4313,1810.0
2017-01-13 12:40:00,214.48,214.5,214.26,214.45,2085.0,152.4029,152.4171,152.2466,152.3816,2085.0
2017-01-13 12:45:00,214.29,214.44,214.19,214.35,17288.0,152.2679,152.3745,152.1968,152.3105,17288.0
2017-01-13 12:50:00,214.36,214.67,214.34,214.4,18052.0,152.3176,152.5379,152.3034,152.346,18052.0
2017-01-13 12:55:00,214.52,214.63,214.4,214.63,3600.0,152.4313,152.5095,152.346,152.5095,3600.0
2017-01-13 13:00:00,214.67,214.82,214.5,214.82,7594.0,152.5379,152.6445,152.4171,152.6445,7594.0
2017-01-13 13:05:00,214.78,215.02,214.74,214.96,4400.0,152.6161,152.7866,152.5876,152.744,4400.0
2017-01-13 13:10:00,214.95,215.17,214.94,215.17,4213.0,152.7369,152.8932,152.7298,152.8932,4213.0
2017-01-13 13:15:00,215.19,215.22,214.96,215.02,7904.0,152.9074,152.9287,152.744,152.7866,7904.0
2017-01-13 13:20:00,215.0,215.05,214.96,214.97,1027.0,152.7724,152.8079,152.744,152.7511,1027.0
2017-01-13 13:25:00,214.98,215.07,214.94,214.94,1433.0,152.7582,152.8221,152.7298,152.7298,1433.0
2017-01-13 13:30:00,214.93,214.93,214.87,214.87,600.0,152.7226,152.7226,152.68,152.68,600.0
2017-01-13 13:35:00,214.87,214.87,214.73,214.73,43750.0,152.68,152.68,152.5805,152.5805,43750.0
2017-01-13 13:40:00,214.68,215.02,214.68,214.94,4860.0,152.545,152.7866,152.545,152.7298,4860.0
2017-01-13 13:45:00,215.02,215.16,214.98,215.16,1400.0,152.7866,152.8861,152.7582,152.8861,1400.0
2017-01-13 13:50:00,215.17,215.24,215.05,215.2,6140.0,152.8932,152.9429,152.8079,152.9145,6140.0
2017-01-13 13:55:00,215.19,215.19,214.97,215.1,1687.0,152.9074,152.9074,152.7511,152.8434,1687.0
2017-01-13 14:00:00,214.81,215.0,214.81,214.9,900.0,152.6374,152.7724,152.6374,152.7013,900.0
2017-01-13 14:05:00,214.94,214.99,214.69,214.75,11941.0,152.7298,152.7653,152.5521,152.5947,11941.0
2017-01-13 14:10:00,214.73,214.87,214.6,214.61,2386.0,152.5805,152.68,152.4882,152.4953,2386.0
2017-01-13 14:15:00,214.61,214.72,214.47,214.55,8383.0,152.4953,152.5734,152.3958,152.4526,8383.0
2017-01-13 14:20:00,214.59,214.74,214.51,214.54,9032.0,152.4811,152.5876,152.4242,152.4455,9032.0
2017-01-13 14:25:00,214.53,214.69,214.45,214.51,12194.0,152.4384,152.5521,152.3816,152.4242,12194.0
2017-01-13 14:30:00,214.53,214.72,214.46,214.65,4411.0,152.4384,152.5734,152.3887,152.5237,4411.0
2017-01-13 14:35:00,214.71,214.73,214.3,214.34,18959.0,152.5663,152.5805,152.275,152.3034,18959.0
2017-01-13 14:40:00,214.4,214.66,214.35,214.56,7281.0,152.346,152.5308,152.3105,152.4597,7281.0
2017-01-13 14:45:00,214.5,214.63,214.46,214.52,7509.0,152.4171,152.5095,152.3887,152.4313,7509.0
2017-01-13 14:50:00,214.52,214.66,214.46,214.64,4661.0,152.4313,152.5308,152.3887,152.5166,4661.0
2017-01-13 14:55:00,214.59,214.67,214.36,214.56,22086.0,152.4811,152.5379,152.3176,152.4597,22086.0
2017-01-13 15:00:00,214.63,214.66,214.45,214.54,13138.0,152.5095,152.5308,152.3816,152.4455,13138.0
2017-01-13 15:05:00,214.55,214.55,214.4,214.44,5565.0,152.4526,152.4526,152.346,152.3745,5565.0
2017-01-13 15:10:00,214.4,214.57,214.4,214.53,16491.0,152.346,152.4668,152.346,152.4384,16491.0
2017-01-13 15:15:00,214.53,214.57,214.46,214.51,27330.0,152.4384,152.4668,152.3887,152.4242,27330.0
2017-01-13 15:20:00,214.51,214.54,214.43,214.48,8201.0,152.4242,152.4455,152.3674,152.4029,8201.0
2017-01-13 15:25:00,214.45,214.49,214.27,214.34,5543.0,152.3816,152.41,152.2537,152.3034,5543.0
2017-01-13 15:30:00,214.36,214.56,214.27,214.31,27475.0,152.3176,152.4597,152.2537,152.2821,27475.0
2017-01-13 15:35:00,214.34,214.36,214.21,214.21,17903.0,152.3034,152.3176,152.211,152.211,17903.0
2017-01-13 15:40:00,214.24,214.35,214.21,214.29,34101.0,152.2324,152.3105,152.211,152.2679,34101.0
2017-01-13 15:45:00,214.3,214.38,214.22,214.25,45401.0,152.275,152.3318,152.2181,152.2395,45401.0
2017-01-13 15:50:00,214.25,214.32,214.23,214.3,37884.0,152.2395,152.2892,152.2252,152.275,37884.0
2017-01-13 15:55:00,214.29,214.31,213.93,214.09,55002.0,152.2679,152.2821,152.0121,152.1258,55002.0
2017-01-17 09:30:00,214.72,216.39,214.72,215.94,14997.0,152.5734,153.7601,152.5734,153.4403,14997.0
2017-01-17 09:35:00,215.86,215.86,214.59,214.94,5987.0,153.3835,153.3835,152.4811,152.7298,5987.0
2017-01-17 09:40:00,215.22,215.71,214.98,215.5,11160.0,152.9287,153.2769,152.7582,153.1277,11160.0
2017-01-17 09:45:00,215.47,215.68,215.1,215.5,24055.0,153.1064,153.2556,152.8434,153.1277,24055.0
2017-01-17 09:50:00,215.78,215.78,215.25,215.55,10746.0,153.3266,153.3266,152.95,153.1632,10746.0
2017-01-17 09:55:00,215.56,215.7,215.28,215.28,10511.0,153.1703,153.2698,152.9713,152.9713,10511.0
2017-01-17 10:00:00,215.52,215.71,215.15,215.42,3112.0,153.1419,153.2769,152.879,153.0708,3112.0
2017-01-17 10:05:00,215.35,215.87,215.35,215.56,10834.0,153.0211,153.3906,153.0211,153.1703,10834.0
2017-01-17 10:10:00,215.79,215.79,215.03,215.25,6900.0,153.3337,153.3337,152.7937,152.95,6900.0
2017-01-17 10:15:00,215.4,215.94,215.35,215.94,2848.0,153.0566,153.4403,153.0211,153.4403,2848.0
2017-01-17 10:20:00,215.89,215.97,215.37,215.37,4655.0,153.4048,153.4616,153.0353,153.0353,4655.0
2017-01-17 10:25:00,215.5,215.63,215.38,215.63,2400.0,153.1277,153.22,153.0424,153.22,2400.0
2017-01-17 10:30:00,215.66,215.81,215.27,215.71,30244.0,153.2414,153.3479,152.9642,153.2769,30244.0
2017-01-17 10:35:00,215.72,215.76,215.55,215.75,3385.0,153.284,153.3124,153.1632,153.3053,3385.0
2017-01-17 10:40:00,215.83,215.83,215.59,215.75,4426.0,153.3622,153.3622,153.1916,153.3053,4426.0
2017-01-17 10:45:00,215.63,216.03,215.62,215.85,9202.0,153.22,153.5043,153.2129,153.3764,9202.0
2017-01-17 10:50:00,215.68,215.82,215.66,215.82,15353.0,153.2556,153.3551,153.2414,153.3551,15353.0
2017-01-17 10:55:00,215.77,215.91,215.67,215.67,7607.0,153.3195,153.419,153.2485,153.2485,7607.0
2017-01-17 11:00:00,215.75,215.98,215.54,215.64,14014.0,153.3053,153.4687,153.1561,153.2272,14014.0
2017-01-17 11:05:00,215.6,215.84,215.46,215.64,6919.0,153.1987,153.3693,153.0992,153.2272,6919.0
2017-01-17 11:10:00,215.64,215.8,215.51,215.61,4570.0,153.2272,153.3408,153.1348,153.2058,4570.0
2017-01-17 11:15:00,215.55,215.83,215.52,215.61,5536.0,153.1632,153.3622,153.1419,153.2058,5536.0
2017-01-17 11:20:00,215.53,215.67,215.5,215.53,2300.0,153.149,153.2485,153.1277,153.149,2300.0
2017-01-17 11:25:00,215.46,215.92,215.4,215.92,8101.0,153.0992,153.4261,153.0566,153.4261,8101.0
2017-01-17 11:30:00,215.8,215.85,215.63,215.7,7291.0,153.3408,153.3764,153.22,153.2698,7291.0
2017-01-17 11:35:00,215.63,215.94,215.63,215.73,3742.0,153.22,153.4403,153.22,153.2911,3742.0
2017-01-17 11:40:00,215.99,216.01,215.8,215.86,2869.0,153.4759,153.4901,153.3408,153.3835,2869.0
2017-01-17 11:45:00,215.9,216.17,215.89,215.89,5455.0,153.4119,153.6038,153.4048,153.4048,5455.0
2017-01-17 11:50:00,215.86,216.2,215.86,216.06,6875.0,153.3835,153.6251,153.3835,153.5256,6875.0
2017-01-17 11:55:00,216.04,216.25,216.01,216.03,7130.0,153.5114,153.6606,153.4901,153.5043,7130.0
2017-01-17 12:00:00,216.04,216.31,216.04,216.19,14198.0,153.5114,153.7032,153.5114,153.618,14198.0
2017-01-17 12:05:00,216.25,216.54,216.1,216.53,9514.0,153.6606,153.8667,153.554,153.8596,9514.0
2017-01-17 12:10:00,216.53,216.64,216.39,216.47,6718.0,153.8596,153.9377,153.7601,153.8169,6718.0
2017-01-17 12:15:00,216.47,216.56,216.4,216.56,1831.0,153.8169,153.8809,153.7672,153.8809,1831.0
2017-01-17 12:20:00,216.52,216.79,216.52,216.75,5733.0,153.8525,154.0443,153.8525,154.0159,5733.0
2017-01-17 12:25:00,216.75,217.05,216.67,217.01,27262.0,154.0159,154.2291,153.959,154.2006,27262.0
2017-01-17 12:30:00,217.06,217.52,217.05,217.46,23661.0,154.2362,154.563,154.2291,154.5204,23661.0
2017-01-17 12:35:00,217.4,217.4,217.11,217.17,3533.0,154.4778,154.4778,154.2717,154.3143,3533.0
2017-01-17 12:40:00,217.18,217.22,217.06,217.06,2701.0,154.3214,154.3499,154.2362,154.2362,2701.0
2017-01-17 12:45:00,217.12,217.18,216.99,217.18,3159.0,154.2788,154.3214,154.1864,154.3214,3159.0
2017-01-17 12:50:00,217.11,217.29,217.11,217.28,1400.0,154.2717,154.3996,154.2717,154.3925,1400.0
2017-01-17 12:55:00,217.31,217.31,217.14,217.18,2200.0,154.4138,154.4138,154.293,154.3214,2200.0
2017-01-17 13:00:00,217.15,217.15,216.81,216.84,6770.0,154.3001,154.3001,154.0585,154.0798,6770.0
2017-01-17 13:05:00,216.85,217.26,216.73,217.26,4994.0,154.0869,154.3783,154.0017,154.3783,4994.0
2017-01-17 13:10:00,217.2,217.2,217.07,217.13,1800.0,154.3356,154.3356,154.2433,154.2859,1800.0
2017-01-17 13:15:00,217.02,217.02,216.89,216.97,2256.0,154.2077,154.2077,154.1154,154.1722,2256.0
2017-01-17 13:20:00,216.95,217.11,216.95,217.1,2434.0,154.158,154.2717,154.158,154.2646,2434.0
2017-01-17 13:25:00,217.11,217.19,217.1,217.16,1926.0,154.2717,154.3285,154.2646,154.3072,1926.0
2017-01-17 13:30:00,217.11,217.26,217.11,217.26,1300.0,154.2717,154.3783,154.2717,154.3783,1300.0
2017-01-17 13:35:00,217.22,217.39,217.22,217.33,4000.0,154.3499,154.4706,154.3499,154.428,4000.0
2017-01-17 13:40:00,217.28,217.53,217.28,217.53,4498.0,154.3925,154.5701,154.3925,154.5701,4498.0
2017-01-17 13:45:00,217.56,217.56,217.42,217.42,3200.0,154.5914,154.5914,154.492,154.492,3200.0
2017-01-17 13:50:00,217.42,217.43,217.33,217.34,3106.0,154.492,154.4991,154.428,154.4351,3106.0
2017-01-17 13:55:00,217.31,217.48,217.31,217.35,8252.0,154.4138,154.5346,154.4138,154.4422,8252.0
2017-01-17 14:00:00,217.41,217.41,217.19,217.19,5870.0,154.4849,154.4849,154.3285,154.3285,5870.0
2017-01-17 14:05:00,217.21,217.22,217.14,217.18,3138.0,154.3427,154.3499,154.293,154.3214,3138.0
2017-01-17 14:10:00,217.18,217.28,217.14,217.25,2949.0,154.3214,154.3925,154.293,154.3712,2949.0
2017-01-17 14:15:00,217.21,217.22,217.09,217.11,6317.0,154.3427,154.3499,154.2575,154.2717,6317.0
2017-01-17 14:20:00,217.04,217.12,217.0,217.01,3873.0,154.2219,154.2788,154.1935,154.2006,3873.0
2017-01-17 14:25:00,216.96,217.05,216.88,216.99,3816.0,154.1651,154.2291,154.1083,154.1864,3816.0
2017-01-17 14:30:00,216.97,217.14,216.92,217.0,4506.0,154.1722,154.293,154.1367,154.1935,4506.0
2017-01-17 14:35:00,216.91,216.95,216.84,216.95,2361.0,154.1296,154.158,154.0798,154.158,2361.0
2017-01-17 14:40:00,216.9,216.95,216.84,216.85,5615.0,154.1225,154.158,154.0798,154.0869,5615.0
2017-01-17 14:45:00,216.89,216.9,216.79,216.79,2980.0,154.1154,154.1225,154.0443,154.0443,2980.0
2017-01-17 14:50:00,216.89,216.92,216.84,216.86,2438.0,154.1154,154.1367,154.0798,154.094,2438.0
2017-01-17 14:55:00,216.89,216.91,216.74,216.86,3519.0,154.1154,154.1296,154.0088,154.094,3519.0
2017-01-17 15:00:00,216.82,216.85,216.69,216.83,2845.0,154.0656,154.0869,153.9732,154.0727,2845.0
2017-01-17 15:05:00,216.83,216.89,216.78,216.78,2211.0,154.0727,154.1154,154.0372,154.0372,2211.0
2017-01-17 15:10:00,216.84,216.85,216.75,216.81,3442.0,154.0798,154.0869,154.0159,154.0585,3442.0
2017-01-17 15:15:00,216.87,217.1,216.84,217.06,3928.0,154.1012,154.2646,154.0798,154.2362,3928.0
2017-01-17 15:20:00,217.09,217.25,217.09,217.23,5873.0,154.2575,154.3712,154.2575,154.357,5873.0
2017-01-17 15:25:00,217.19,217.21,217.1,217.17,3988.0,154.3285,154.3427,154.2646,154.3143,3988.0
2017-01-17 15:30:00,217.21,217.34,217.21,217.34,8665.0,154.3427,154.4351,154.3427,154.4351,8665.0
2017-01-17 15:35:00,217.33,217.57,217.24,217.57,7456.0,154.428,154.5985,154.3641,154.5985,7456.0
2017-01-17 15:40:00,217.55,217.64,217.54,217.58,7459.0,154.5843,154.6483,154.5772,154.6057,7459.0
2017-01-17 15:45:00,217.62,217.79,217.6,217.72,16424.0,154.6341,154.7549,154.6199,154.7051,16424.0
2017-01-17 15:50:00,217.68,217.75,217.63,217.72,18512.0,154.6767,154.7265,154.6412,154.7051,18512.0
2017-01-17 15:55:00,217.78,217.87,217.54,217.69,48600.0,154.7478,154.8117,154.5772,154.6838,48600.0
2017-01-18 09:30:00,217.59,217.75,216.78,216.88,9316.0,154.6128,154.7265,154.0372,154.1083,9316.0
2017-01-18 09:35:00,216.91,217.57,216.83,217.27,4495.0,154.1296,154.5985,154.0727,154.3854,4495.0
2017-01-18 09:40:00,217.31,217.31,216.76,217.21,8338.0,154.4138,154.4138,154.023,154.3427,8338.0
2017-01-18 09:45:00,217.41,217.99,217.28,217.81,18400.0,154.4849,154.897,154.3925,154.7691,18400.0
2017-01-18 09:50:00,217.92,218.05,217.15,217.16,16384.0,154.8472,154.9396,154.3001,154.3072,16384.0
2017-01-18 09:55:00,217.06,217.3,216.83,217.3,2900.0,154.2362,154.4067,154.0727,154.4067,2900.0
2017-01-18 10:00:00,217.27,217.33,216.72,216.85,5721.0,154.3854,154.428,153.9946,154.0869,5721.0
2017-01-18 10:05:00,216.99,217.06,216.26,216.26,3486.0,154.1864,154.2362,153.6677,153.6677,3486.0
2017-01-18 10:10:00,216.35,216.72,216.06,216.34,9351.0,153.7317,153.9946,153.5256,153.7245,9351.0
2017-01-18 10:15:00,216.32,216.6,216.15,216.37,11133.0,153.7103,153.9093,153.5895,153.7459,11133.0
2017-01-18 10:20:00,216.3,216.3,215.88,215.89,4914.0,153.6961,153.6961,153.3977,153.4048,4914.0
2017-01-18 10:25:00,215.92,215.92,215.45,215.52,8957.0,153.4261,153.4261,153.0921,153.1419,8957.0
2017-01-18 10:30:00,215.56,215.56,215.01,215.05,3303.0,153.1703,153.1703,152.7795,152.8079,3303.0
2017-01-18 10:35:00,215.01,215.07,214.71,214.71,4200.0,152.7795,152.8221,152.5663,152.5663,4200.0
2017-01-18 10:40:00,214.63,214.99,214.63,214.94,11822.0,152.5095,152.7653,152.5095,152.7298,11822.0
2017-01-18 10:45:00,214.94,214.94,214.34,214.34,5682.0,152.7298,152.7298,152.3034,152.3034,5682.0
2017-01-18 10:50:00,214.43,214.55,214.04,214.41,18732.0,152.3674,152.4526,152.0902,152.3532,18732.0
2017-01-18 10:55:00,214.46,214.65,214.41,214.5,5804.0,152.3887,152.5237,152.3532,152.4171,5804.0
2017-01-18 11:00:00,214.61,214.66,214.21,214.58,7932.0,152.4953,152.5308,152.211,152.4739,7932.0
2017-01-18 11:05:00,214.53,214.66,214.46,214.61,10329.0,152.4384,152.5308,152.3887,152.4953,10329.0
2017-01-18 11:10:00,214.68,215.04,214.64,214.82,13712.0,152.545,152.8008,152.5166,152.6445,13712.0
2017-01-18 11:15:00,214.71,214.98,214.58,214.98,7477.0,152.5663,152.7582,152.4739,152.7582,7477.0
2017-01-18 11:20:00,215.02,215.55,215.02,215.55,6363.0,152.7866,153.1632,152.7866,153.1632,6363.0
2017-01-18 11:25:00,215.55,215.77,215.48,215.63,4863.0,153.1632,153.3195,153.1135,153.22,4863.0
2017-01-18 11:30:00,215.63,215.65,215.16,215.17,7730.0,153.22,153.2343,152.8861,152.8932,7730.0
2017-01-18 11:35:00,215.2,215.45,215.16,215.42,5030.0,152.9145,153.0921,152.8861,153.0708,5030.0
2017-01-18 11:40:00,215.44,215.49,215.13,215.13,1900.0,153.085,153.1206,152.8648,152.8648,1900.0
2017-01-18 11:45:00,215.01,215.1,214.79,215.06,6265.0,152.7795,152.8434,152.6232,152.815,6265.0
2017-01-18 11:50:00,215.06,215.71,215.06,215.64,4852.0,152.815,153.2769,152.815,153.2272,4852.0
2017-01-18 11:55:00,215.79,215.79,215.25,215.58,8670.0,153.3337,153.3337,152.95,153.1845,8670.0
2017-01-18 12:00:00,215.51,215.62,215.35,215.35,5118.0,153.1348,153.2129,153.0211,153.0211,5118.0
2017-01-18 12:05:00,215.42,215.42,215.31,215.31,700.0,153.0708,153.0708,152.9927,152.9927,700.0
2017-01-18 12:10:00,215.45,215.48,214.94,214.94,3899.0,153.0921,153.1135,152.7298,152.7298,3899.0
2017-01-18 12:15:00,215.08,215.6,215.08,215.47,5810.0,152.8292,153.1987,152.8292,153.1064,5810.0
2017-01-18 12:20:00,215.38,215.51,215.16,215.39,7675.0,153.0424,153.1348,152.8861,153.0495,7675.0
2017-01-18 12:25:00,215.39,215.39,215.0,215.0,2750.0,153.0495,153.0495,152.7724,152.7724,2750.0
2017-01-18 12:30:00,215.04,215.26,215.04,215.26,3162.0,152.8008,152.9571,152.8008,152.9571,3162.0
2017-01-18 12:35:00,215.27,215.46,215.22,215.25,3515.0,152.9642,153.0992,152.9287,152.95,3515.0
2017-01-18 12:40:00,215.39,215.39,215.19,215.32,5200.0,153.0495,153.0495,152.9074,152.9998,5200.0
2017-01-18 12:45:00,215.33,215.83,215.33,215.75,3410.0,153.0069,153.3622,153.0069,153.3053,3410.0
2017-01-18 12:50:00,215.83,215.97,215.75,215.91,7457.0,153.3622,153.4616,153.3053,153.419,7457.0
2017-01-18 12:55:00,215.97,216.09,215.96,216.04,1326.0,153.4616,153.5469,153.4545,153.5114,1326.0
2017-01-18 13:00:00,216.04,216.04,215.76,215.76,5114.0,153.5114,153.5114,153.3124,153.3124,5114.0
2017-01-18 13:05:00,215.8,215.85,215.56,215.66,4380.0,153.3408,153.3764,153.1703,153.2414,4380.0
2017-01-18 13:10:00,215.61,215.71,215.44,215.44,5164.0,153.2058,153.2769,153.085,153.085,5164.0
2017-01-18 13:15:00,215.36,215.59,215.36,215.52,3405.0,153.0282,153.1916,153.0282,153.1419,3405.0
2017-01-18 13:20:00,215.47,215.47,215.03,215.12,5504.0,153.1064,153.1064,152.7937,152.8577,5504.0
2017-01-18 13:25:00,215.18,215.23,215.13,215.15,3172.0,152.9003,152.9358,152.8648,152.879,3172.0
2017-01-18 13:30:00,215.16,215.23,214.92,214.92,8226.0,152.8861,152.9358,152.7155,152.7155,8226.0
2017-01-18 13:35:00,214.92,215.08,214.92,215.01,3500.0,152.7155,152.8292,152.7155,152.7795,3500.0
2017-01-18 13:40:00,215.08,215.11,214.8,214.8,6967.0,152.8292,152.8505,152.6303,152.6303,6967.0
2017-01-18 13:45:00,214.8,214.92,214.62,214.66,6953.0,152.6303,152.7155,152.5024,152.5308,6953.0
2017-01-18 13:50:00,214.63,214.76,214.38,214.42,2825.0,152.5095,152.6019,152.3318,152.3603,2825.0
2017-01-18 13:55:00,214.55,214.6,214.33,214.36,4400.0,152.4526,152.4882,152.2963,152.3176,4400.0
2017-01-18 14:00:00,214.36,214.43,214.26,214.37,5421.0,152.3176,152.3674,152.2466,152.3247,5421.0
2017-01-18 14:05:00,214.31,214.42,214.2,214.2,5378.0,152.2821,152.3603,152.2039,152.2039,5378.0
2017-01-18 14:10:00,214.21,214.97,214.17,214.91,12575.0,152.211,152.7511,152.1826,152.7084,12575.0
2017-01-18 14:15:00,214.97,214.98,214.79,214.81,3299.0,152.7511,152.7582,152.6232,152.6374,3299.0
2017-01-18 14:20:00,214.84,214.95,214.76,214.86,4900.0,152.6587,152.7369,152.6019,152.6729,4900.0
2017-01-18 14:25:00,214.89,215.0,214.85,214.97,7650.0,152.6942,152.7724,152.6658,152.7511,7650.0
2017-01-18 14:30:00,214.97,214.97,214.6,214.61,6911.0,152.7511,152.7511,152.4882,152.4953,6911.0
2017-01-18 14:35:00,214.61,214.73,214.58,214.65,9105.0,152.4953,152.5805,152.4739,152.5237,9105.0
2017-01-18 14:40:00,214.63,214.7,214.5,214.56,7633.0,152.5095,152.5592,152.4171,152.4597,7633.0
2017-01-18 14:45:00,214.5,214.76,214.4,214.76,4551.0,152.4171,152.6019,152.346,152.6019,4551.0
2017-01-18 14:50:00,214.71,214.75,214.63,214.68,2500.0,152.5663,152.5947,152.5095,152.545,2500.0
2017-01-18 14:55:00,214.65,215.04,214.65,215.04,4217.0,152.5237,152.8008,152.5237,152.8008,4217.0
2017-01-18 15:00:00,215.07,215.07,214.84,214.85,6178.0,152.8221,152.8221,152.6587,152.6658,6178.0
2017-01-18 15:05:00,214.79,214.86,214.67,214.67,4670.0,152.6232,152.6729,152.5379,152.5379,4670.0
2017-01-18 15:10:00,214.65,215.01,214.65,214.94,7096.0,152.5237,152.7795,152.5237,152.7298,7096.0
2017-01-18 15:15:00,214.87,215.07,214.86,214.93,4639.0,152.68,152.8221,152.6729,152.7226,4639.0
2017-01-18 15:20:00,214.95,215.13,214.87,214.99,8571.0,152.7369,152.8648,152.68,152.7653,8571.0
2017-01-18 15:25:00,215.02,215.47,214.96,215.47,8650.0,152.7866,153.1064,152.744,153.1064,8650.0
2017-01-18 15:30:00,215.35,215.61,215.25,215.41,9462.0,153.0211,153.2058,152.95,153.0637,9462.0
2017-01-18 15:35:00,215.35,215.57,215.3,215.57,8180.0,153.0211,153.1774,152.9856,153.1774,8180.0
2017-01-18 15:40:00,215.54,215.68,215.42,215.64,14672.0,153.1561,153.2556,153.0708,153.2272,14672.0
2017-01-18 15:45:00,215.72,215.8,215.56,215.62,13890.0,153.284,153.3408,153.1703,153.2129,13890.0
2017-01-18 15:50:00,215.62,215.68,215.5,215.68,19089.0,153.2129,153.2556,153.1277,153.2556,19089.0
2017-01-18 15:55:00,215.68,215.71,215.53,215.61,38095.0,153.2556,153.2769,153.149,153.2058,38095.0
2017-01-19 09:30:00,214.96,216.04,214.77,215.67,10563.0,152.744,153.5114,152.609,153.2485,10563.0
2017-01-19 09:35:00,214.88,215.06,214.53,214.85,4949.0,152.6871,152.815,152.4384,152.6658,4949.0
2017-01-19 09:40:00,214.5,214.59,214.05,214.05,8500.0,152.4171,152.4811,152.0973,152.0973,8500.0
2017-01-19 09:45:00,214.12,214.4,214.03,214.21,10052.0,152.1471,152.346,152.0831,152.211,10052.0
2017-01-19 09:50:00,214.29,214.59,214.17,214.57,4242.0,152.2679,152.4811,152.1826,152.4668,4242.0
2017-01-19 09:55:00,214.59,214.77,214.37,214.59,9375.0,152.4811,152.609,152.3247,152.4811,9375.0
2017-01-19 10:00:00,214.75,214.95,214.53,214.61,3600.0,152.5947,152.7369,152.4384,152.4953,3600.0
2017-01-19 10:05:00,214.69,214.95,214.65,214.92,3808.0,152.5521,152.7369,152.5237,152.7155,3808.0
2017-01-19 10:10:00,214.83,214.85,214.56,214.56,9314.0,152.6516,152.6658,152.4597,152.4597,9314.0
2017-01-19 10:15:00,214.65,214.81,214.38,214.73,6061.0,152.5237,152.6374,152.3318,152.5805,6061.0
2017-01-19 10:20:00,214.74,215.44,214.74,215.44,3100.0,152.5876,153.085,152.5876,153.085,3100.0
2017-01-19 10:25:00,215.39,215.39,214.81,214.92,7750.0,153.0495,153.0495,152.6374,152.7155,7750.0
2017-01-19 10:30:00,214.86,214.99,214.56,214.83,5553.0,152.6729,152.7653,152.4597,152.6516,5553.0
2017-01-19 10:35:00,214.82,214.83,214.48,214.61,6996.0,152.6445,152.6516,152.4029,152.4953,6996.0
2017-01-19 10:40:00,214.79,214.79,214.48,214.75,2700.0,152.6232,152.6232,152.4029,152.5947,2700.0
2017-01-19 10:45:00,214.74,215.03,214.74,215.02,3605.0,152.5876,152.7937,152.5876,152.7866,3605.0
2017-01-19 10:50:00,214.92,214.95,214.72,214.82,4774.0,152.7155,152.7369,152.5734,152.6445,4774.0
2017-01-19 10:55:00,214.79,214.79,214.43,214.43,12100.0,152.6232,152.6232,152.3674,152.3674,12100.0
2017-01-19 11:00:00,214.39,214.7,214.38,214.58,7908.0,152.3389,152.5592,152.3318,152.4739,7908.0
2017-01-19 11:05:00,214.69,214.73,214.51,214.57,10491.0,152.5521,152.5805,152.4242,152.4668,10491.0
2017-01-19 11:10:00,214.56,214.9,214.56,214.9,9593.0,152.4597,152.7013,152.4597,152.7013,9593.0
2017-01-19 11:15:00,214.97,215.59,214.95,215.59,3510.0,152.7511,153.1916,152.7369,153.1916,3510.0
2017-01-19 11:20:00,215.64,215.84,215.55,215.77,4455.0,153.2272,153.3693,153.1632,153.3195,4455.0
2017-01-19 11:25:00,215.7,215.76,215.41,215.44,8267.0,153.2698,153.3124,153.0637,153.085,8267.0
2017-01-19 11:30:00,215.44,215.52,215.31,215.52,7363.0,153.085,153.1419,152.9927,153.1419,7363.0
2017-01-19 11:35:00,215.45,215.52,215.45,215.46,1541.0,153.0921,153.1419,153.0921,153.0992,1541.0
2017-01-19 11:40:00,215.44,215.44,215.1,215.29,7330.0,153.085,153.085,152.8434,152.9785,7330.0
2017-01-19 11:45:00,215.22,215.29,215.03,215.17,5389.0,152.9287,152.9785,152.7937,152.8932,5389.0
2017-01-19 11:50:00,215.25,215.45,215.25,215.41,1846.0,152.95,153.0921,152.95,153.0637,1846.0
2017-01-19 11:55:00,215.34,215.38,215.21,215.26,6315.0,153.014,153.0424,152.9216,152.9571,6315.0
2017-01-19 12:00:00,215.3,215.41,215.27,215.32,3629.0,152.9856,153.0637,152.9642,152.9998,3629.0
2017-01-19 12:05:00,215.39,215.42,215.22,215.23,2876.0,153.0495,153.0708,152.9287,152.9358,2876.0
2017-01-19 12:10:00,215.24,215.37,215.21,215.28,2568.0,152.9429,153.0353,152.9216,152.9713,2568.0
2017-01-19 12:15:00,215.32,215.32,214.95,214.97,5553.0,152.9998,152.9998,152.7369,152.7511,5553.0
2017-01-19 12:20:00,214.97,215.11,214.92,215.0,2675.0,152.7511,152.8505,152.7155,152.7724,2675.0
2017-01-19 12:25:00,215.11,215.24,215.1,215.16,2704.0,152.8505,152.9429,152.8434,152.8861,2704.0
2017-01-19 12:30:00,215.15,215.24,215.12,215.24,1700.0,152.879,152.9429,152.8577,152.9429,1700.0
2017-01-19 12:35:00,215.27,215.46,215.24,215.25,4611.0,152.9642,153.0992,152.9429,152.95,4611.0
2017-01-19 12:40:00,215.28,215.36,215.28,215.36,1032.0,152.9713,153.0282,152.9713,153.0282,1032.0
2017-01-19 12:45:00,215.46,215.77,215.38,215.77,2700.0,153.0992,153.3195,153.0424,153.3195,2700.0
2017-01-19 12:50:00,215.64,215.64,215.48,215.48,4374.0,153.2272,153.2272,153.1135,153.1135,4374.0
2017-01-19 12:55:00,215.54,215.54,215.26,215.26,3900.0,153.1561,153.1561,152.9571,152.9571,3900.0
2017-01-19 13:00:00,215.27,215.5,215.26,215.34,5074.0,152.9642,153.1277,152.9571,153.014,5074.0
2017-01-19 13:05:00,215.48,215.48,215.14,215.14,4297.0,153.1135,153.1135,152.8719,152.8719,4297.0
2017-01-19 13:10:00,215.14,215.14,214.82,214.82,4203.0,152.8719,152.8719,152.6445,152.6445,4203.0
2017-01-19 13:15:00,214.7,214.82,214.62,214.82,2400.0,152.5592,152.6445,152.5024,152.6445,2400.0
2017-01-19 13:20:00,214.8,214.85,214.8,214.85,200.0,152.6303,152.6658,152.6303,152.6658,200.0
2017-01-19 13:25:00,214.82,214.95,214.82,214.95,875.0,152.6445,152.7369,152.6445,152.7369,875.0
2017-01-19 13:30:00,214.9,215.24,214.85,215.23,1800.0,152.7013,152.9429,152.6658,152.9358,1800.0
2017-01-19 13:35:00,215.22,215.22,215.11,215.2,3065.0,152.9287,152.9287,152.8505,152.9145,3065.0
2017-01-19 13:40:00,215.17,215.25,215.12,215.18,3091.0,152.8932,152.95,152.8577,152.9003,3091.0
2017-01-19 13:45:00,215.2,215.2,215.14,215.14,650.0,152.9145,152.9145,152.8719,152.8719,650.0
2017-01-19 13:50:00,215.17,215.18,214.92,214.92,7337.0,152.8932,152.9003,152.7155,152.7155,7337.0
2017-01-19 13:55:00,214.98,215.32,214.92,215.3,3414.0,152.7582,152.9998,152.7155,152.9856,3414.0
2017-01-19 14:00:00,215.2,215.32,215.09,215.22,6992.0,152.9145,152.9998,152.8363,152.9287,6992.0
2017-01-19 14:05:00,215.3,215.42,215.12,215.12,6669.0,152.9856,153.0708,152.8577,152.8577,6669.0
2017-01-19 14:10:00,215.19,215.19,215.0,215.02,3264.0,152.9074,152.9074,152.7724,152.7866,3264.0
2017-01-19 14:15:00,215.0,215.09,214.99,215.09,2288.0,152.7724,152.8363,152.7653,152.8363,2288.0
2017-01-19 14:20:00,215.01,215.18,214.96,215.18,4530.0,152.7795,152.9003,152.744,152.9003,4530.0
2017-01-19 14:25:00,215.16,215.17,215.04,215.1,2690.0,152.8861,152.8932,152.8008,152.8434,2690.0
2017-01-19 14:30:00,215.09,215.13,215.01,215.08,4804.0,152.8363,152.8648,152.7795,152.8292,4804.0
2017-01-19 14:35:00,215.09,215.09,214.9,214.9,2871.0,152.8363,152.8363,152.7013,152.7013,2871.0
2017-01-19 14:40:00,214.96,215.13,214.94,215.11,3409.0,152.744,152.8648,152.7298,152.8505,3409.0
2017-01-19 14:45:00,215.11,215.13,214.81,214.81,4731.0,152.8505,152.8648,152.6374,152.6374,4731.0
2017-01-19 14:50:00,214.8,214.91,214.8,214.82,3653.0,152.6303,152.7084,152.6303,152.6445,3653.0
2017-01-19 14:55:00,214.8,214.94,214.79,214.81,2600.0,152.6303,152.7298,152.6232,152.6374,2600.0
2017-01-19 15:00:00,214.83,214.94,214.83,214.87,1300.0,152.6516,152.7298,152.6516,152.68,1300.0
2017-01-19 15:05:00,214.87,214.9,214.52,214.62,5096.0,152.68,152.7013,152.4313,152.5024,5096.0
2017-01-19 15:10:00,214.64,214.64,214.53,214.63,2400.0,152.5166,152.5166,152.4384,152.5095,2400.0
2017-01-19 15:15:00,214.66,214.86,214.66,214.75,6050.0,152.5308,152.6729,152.5308,152.5947,6050.0
2017-01-19 15:20:00,214.83,214.93,214.83,214.88,3402.0,152.6516,152.7226,152.6516,152.6871,3402.0
2017-01-19 15:25:00,214.9,214.93,214.83,214.83,3009.0,152.7013,152.7226,152.6516,152.6516,3009.0
2017-01-19 15:30:00,214.82,214.82,214.75,214.77,7762.0,152.6445,152.6445,152.5947,152.609,7762.0
2017-01-19 15:35:00,214.75,214.83,214.75,214.8,2850.0,152.5947,152.6516,152.5947,152.6303,2850.0
2017-01-19 15:40:00,214.79,214.89,214.75,214.89,6874.0,152.6232,152.6942,152.5947,152.6942,6874.0
2017-01-19 15:45:00,214.85,215.18,214.85,215.04,12359.0,152.6658,152.9003,152.6658,152.8008,12359.0
2017-01-19 15:50:00,215.05,215.45,215.04,215.45,10153.0,152.8079,153.0921,152.8008,153.0921,10153.0
2017-01-19 15:55:00,215.48,215.52,215.15,215.25,32526.0,153.1135,153.1419,152.879,152.95,32526.0
2017-01-20 09:30:00,215.4,215.88,215.23,215.69,67975.0,153.0566,153.3977,152.9358,153.2627,67975.0
2017-01-20 09:35:00,215.79,215.89,213.81,214.3,18655.0,153.3337,153.4048,151.9268,152.275,18655.0
2017-01-20 09:40:00,214.54,214.78,213.66,214.54,9806.0,152.4455,152.6161,151.8202,152.4455,9806.0
2017-01-20 09:45:00,214.69,215.18,214.49,215.1,3300.0,152.5521,152.9003,152.41,152.8434,3300.0
2017-01-20 09:50:00,215.25,215.3,214.55,214.85,8851.0,152.95,152.9856,152.4526,152.6658,8851.0
2017-01-20 09:55:00,214.78,215.09,214.58,214.58,4017.0,152.6161,152.8363,152.4739,152.4739,4017.0
2017-01-20 10:00:00,214.57,214.98,214.46,214.82,4752.0,152.4668,152.7582,152.3887,152.6445,4752.0
2017-01-20 10:05:00,214.72,214.72,214.18,214.31,3300.0,152.5734,152.5734,152.1897,152.2821,3300.0
2017-01-20 10:10:00,214.34,215.01,214.24,215.01,6915.0,152.3034,152.7795,152.2324,152.7795,6915.0
2017-01-20 10:15:00,214.74,214.87,214.56,214.74,3899.0,152.5876,152.68,152.4597,152.5876,3899.0
2017-01-20 10:20:00,214.8,215.14,214.79,215.04,9683.0,152.6303,152.8719,152.6232,152.8008,9683.0
2017-01-20 10:25:00,215.11,215.5,215.05,215.5,3810.0,152.8505,153.1277,152.8079,153.1277,3810.0
2017-01-20 10:30:00,215.46,215.46,215.23,215.36,3969.0,153.0992,153.0992,152.9358,153.0282,3969.0
2017-01-20 10:35:00,215.42,215.89,215.41,215.88,10773.0,153.0708,153.4048,153.0637,153.3977,10773.0
2017-01-20 10:40:00,215.8,216.16,215.76,216.14,6691.0,153.3408,153.5966,153.3124,153.5824,6691.0
2017-01-20 10:45:00,216.18,216.2,216.1,216.1,4092.0,153.6109,153.6251,153.554,153.554,4092.0
2017-01-20 10:50:00,216.1,216.14,216.07,216.13,1500.0,153.554,153.5824,153.5327,153.5753,1500.0
2017-01-20 10:55:00,216.16,216.23,215.99,216.07,5850.0,153.5966,153.6464,153.4759,153.5327,5850.0
2017-01-20 11:00:00,216.03,216.06,215.85,215.85,4807.0,153.5043,153.5256,153.3764,153.3764,4807.0
2017-01-20 11:05:00,215.9,216.21,215.82,216.12,4346.0,153.4119,153.6322,153.3551,153.5682,4346.0
2017-01-20 11:10:00,216.09,216.09,215.88,215.96,5524.0,153.5469,153.5469,153.3977,153.4545,5524.0
2017-01-20 11:15:00,215.95,215.95,215.91,215.91,300.0,153.4474,153.4474,153.419,153.419,300.0
2017-01-20 11:20:00,215.93,216.0,215.83,216.0,4016.0,153.4332,153.483,153.3622,153.483,4016.0
2017-01-20 11:25:00,216.01,216.19,215.99,216.18,1300.0,153.4901,153.618,153.4759,153.6109,1300.0
2017-01-20 11:30:00,216.1,216.2,216.0,216.19,2900.0,153.554,153.6251,153.483,153.618,2900.0
2017-01-20 11:35:00,216.19,216.61,216.17,216.61,5700.0,153.618,153.9164,153.6038,153.9164,5700.0
2017-01-20 11:40:00,216.41,216.89,216.41,216.87,7006.0,153.7743,154.1154,153.7743,154.1012,7006.0
2017-01-20 11:45:00,216.97,217.21,216.97,217.16,2452.0,154.1722,154.3427,154.1722,154.3072,2452.0
2017-01-20 11:50:00,217.03,217.13,216.88,217.09,6152.0,154.2148,154.2859,154.1083,154.2575,6152.0
2017-01-20 11:55:00,217.09,217.09,216.85,216.91,18621.0,154.2575,154.2575,154.0869,154.1296,18621.0
2017-01-20 12:00:00,216.93,217.1,216.9,217.09,4263.0,154.1438,154.2646,154.1225,154.2575,4263.0
2017-01-20 12:05:00,217.12,217.18,216.95,217.18,4681.0,154.2788,154.3214,154.158,154.3214,4681.0
2017-01-20 12:10:00,217.17,217.32,217.11,217.32,3202.0,154.3143,154.4209,154.2717,154.4209,3202.0
2017-01-20 12:15:00,217.29,217.78,217.19,217.71,8125.0,154.3996,154.7478,154.3285,154.698,8125.0
2017-01-20 12:20:00,217.61,217.72,217.48,217.69,6352.0,154.627,154.7051,154.5346,154.6838,6352.0
2017-01-20 12:25:00,217.65,217.65,217.42,217.42,2500.0,154.6554,154.6554,154.492,154.492,2500.0
2017-01-20 12:30:00,217.44,217.54,217.3,217.44,4844.0,154.5062,154.5772,154.4067,154.5062,4844.0
2017-01-20 12:35:00,217.29,217.36,217.22,217.23,3000.0,154.3996,154.4493,154.3499,154.357,3000.0
2017-01-20 12:40:00,217.34,217.43,217.26,217.4,3883.0,154.4351,154.4991,154.3783,154.4778,3883.0
2017-01-20 12:45:00,217.46,217.46,217.26,217.27,4551.0,154.5204,154.5204,154.3783,154.3854,4551.0
2017-01-20 12:50:00,217.34,217.45,217.18,217.19,2557.0,154.4351,154.5133,154.3214,154.3285,2557.0
2017-01-20 12:55:00,217.18,217.23,217.11,217.14,1412.0,154.3214,154.357,154.2717,154.293,1412.0
2017-01-20 13:00:00,217.29,217.39,217.16,217.39,1563.0,154.3996,154.4706,154.3072,154.4706,1563.0
2017-01-20 13:05:00,217.25,217.46,217.25,217.36,1870.0,154.3712,154.5204,154.3712,154.4493,1870.0
2017-01-20 13:10:00,217.45,217.54,217.27,217.32,3315.0,154.5133,154.5772,154.3854,154.4209,3315.0
2017-01-20 13:15:00,217.35,217.56,217.35,217.54,3644.0,154.4422,154.5914,154.4422,154.5772,3644.0
2017-01-20 13:20:00,217.44,217.44,217.3,217.3,3300.0,154.5062,154.5062,154.4067,154.4067,3300.0
2017-01-20 13:25:00,217.41,217.41,217.34,217.34,200.0,154.4849,154.4849,154.4351,154.4351,200.0
2017-01-20 13:30:00,217.33,217.39,217.23,217.39,4450.0,154.428,154.4706,154.357,154.4706,4450.0
2017-01-20 13:35:00,217.41,217.72,217.38,217.63,4144.0,154.4849,154.7051,154.4635,154.6412,4144.0
2017-01-20 13:40:00,217.69,217.89,217.64,217.89,2701.0,154.6838,154.8259,154.6483,154.8259,2701.0
2017-01-20 13:45:00,217.86,218.0,217.81,218.0,4540.0,154.8046,154.9041,154.7691,154.9041,4540.0
2017-01-20 13:50:00,218.09,218.16,218.06,218.07,2626.0,154.968,155.0178,154.9467,154.9538,2626.0
2017-01-20 13:55:00,218.03,218.08,217.92,217.92,2300.0,154.9254,154.9609,154.8472,154.8472,2300.0
2017-01-20 14:00:00,217.92,218.01,217.87,218.0,9240.0,154.8472,154.9112,154.8117,154.9041,9240.0
2017-01-20 14:05:00,218.0,218.0,217.81,217.9,4473.0,154.9041,154.9041,154.7691,154.833,4473.0
2017-01-20 14:10:00,217.9,217.95,217.87,217.92,2953.0,154.833,154.8686,154.8117,154.8472,2953.0
2017-01-20 14:15:00,217.91,217.91,217.81,217.81,3400.0,154.8401,154.8401,154.7691,154.7691,3400.0
2017-01-20 14:20:00,217.83,217.84,217.68,217.83,7162.0,154.7833,154.7904,154.6767,154.7833,7162.0
2017-01-20 14:25:00,217.78,217.9,217.78,217.78,5919.0,154.7478,154.833,154.7478,154.7478,5919.0
2017-01-20 14:30:00,217.73,217.8,217.63,217.67,4324.0,154.7122,154.762,154.6412,154.6696,4324.0
2017-01-20 14:35:00,217.69,217.69,217.45,217.45,2049.0,154.6838,154.6838,154.5133,154.5133,2049.0
2017-01-20 14:40:00,217.4,217.46,217.15,217.15,4551.0,154.4778,154.5204,154.3001,154.3001,4551.0
2017-01-20 14:45:00,217.2,217.23,217.06,217.13,6876.0,154.3356,154.357,154.2362,154.2859,6876.0
2017-01-20 14:50:00,217.17,217.18,217.13,217.17,2500.0,154.3143,154.3214,154.2859,154.3143,2500.0
2017-01-20 14:55:00,217.19,217.27,217.17,217.24,25500.0,154.3285,154.3854,154.3143,154.3641,25500.0
2017-01-20 15:00:00,217.27,217.45,217.25,217.45,7191.0,154.3854,154.5133,154.3712,154.5133,7191.0
2017-01-20 15:05:00,217.39,217.64,217.37,217.59,7156.0,154.4706,154.6483,154.4564,154.6128,7156.0
2017-01-20 15:10:00,217.57,217.82,217.56,217.76,12943.0,154.5985,154.7762,154.5914,154.7336,12943.0
2017-01-20 15:15:00,217.79,217.89,217.68,217.89,13021.0,154.7549,154.8259,154.6767,154.8259,13021.0
2017-01-20 15:20:00,217.86,218.0,217.84,217.9,8160.0,154.8046,154.9041,154.7904,154.833,8160.0
2017-01-20 15:25:00,217.9,217.99,217.86,217.99,8621.0,154.833,154.897,154.8046,154.897,8621.0
2017-01-20 15:30:00,217.94,217.94,217.81,217.9,6131.0,154.8615,154.8615,154.7691,154.833,6131.0
2017-01-20 15:35:00,217.93,218.16,217.92,218.14,8514.0,154.8544,155.0178,154.8472,155.0036,8514.0
2017-01-20 15:40:00,218.2,218.25,218.14,218.24,10846.0,155.0462,155.0817,155.0036,155.0746,10846.0
2017-01-20 15:45:00,218.18,218.3,218.14,218.2,13517.0,155.032,155.1173,155.0036,155.0462,13517.0
2017-01-20 15:50:00,218.19,218.24,217.93,217.95,21596.0,155.0391,155.0746,154.8544,154.8686,21596.0
2017-01-20 15:55:00,217.96,217.99,217.75,217.96,51840.0,154.8757,154.897,154.7265,154.8757,51840.0
2017-01-23 09:30:00,218.0,218.0,217.89,217.89,4241.0,154.9041,154.9041,154.8259,154.8259,4241.0
2017-01-23 09:35:00,218.37,218.62,218.06,218.38,7879.0,155.167,155.3446,154.9467,155.1741,7879.0
2017-01-23 09:40:00,218.61,219.74,218.61,219.35,11631.0,155.3375,156.1405,155.3375,155.8634,11631.0
2017-01-23 09:45:00,219.4,219.83,219.38,219.61,6963.0,155.8989,156.2044,155.8847,156.0481,6963.0
2017-01-23 09:50:00,219.49,219.49,218.89,219.17,12311.0,155.9628,155.9628,155.5365,155.7355,12311.0
2017-01-23 09:55:00,219.07,219.18,219.01,219.1,11003.0,155.6644,155.7426,155.6218,155.6857,11003.0
2017-01-23 10:00:00,219.18,219.81,219.18,219.66,15376.0,155.7426,156.1902,155.7426,156.0836,15376.0
2017-01-23 10:05:00,219.76,219.79,219.38,219.79,12618.0,156.1547,156.176,155.8847,156.176,12618.0
2017-01-23 10:10:00,219.79,219.87,219.39,219.57,7046.0,156.176,156.2329,155.8918,156.0197,7046.0
2017-01-23 10:15:00,219.49,219.57,219.24,219.49,13868.0,155.9628,156.0197,155.7852,155.9628,13868.0
2017-01-23 10:20:00,219.49,219.96,219.49,219.69,4388.0,155.9628,156.2968,155.9628,156.105,4388.0
2017-01-23 10:25:00,219.73,219.9,219.72,219.76,2882.0,156.1334,156.2542,156.1263,156.1547,2882.0
2017-01-23 10:30:00,219.82,220.52,219.71,220.13,8533.0,156.1973,156.6947,156.1192,156.4176,8533.0
2017-01-23 10:35:00,220.14,220.4,219.94,220.23,14806.0,156.4247,156.6095,156.2826,156.4887,14806.0
2017-01-23 10:40:00,220.31,220.77,220.29,220.77,2999.0,156.5455,156.8724,156.5313,156.8724,2999.0
2017-01-23 10:45:00,220.85,220.85,220.48,220.55,12202.0,156.9292,156.9292,156.6663,156.716,12202.0
2017-01-23 10:50:00,220.52,220.65,220.35,220.59,9815.0,156.6947,156.7871,156.5739,156.7445,9815.0
2017-01-23 10:55:00,220.65,220.84,220.65,220.83,2650.0,156.7871,156.9221,156.7871,156.915,2650.0
2017-01-23 11:00:00,220.69,220.73,220.43,220.66,6302.0,156.8155,156.8439,156.6308,156.7942,6302.0
2017-01-23 11:05:00,220.63,220.8,220.46,220.8,6528.0,156.7729,156.8937,156.6521,156.8937,6528.0
2017-01-23 11:10:00,220.84,221.2,220.83,221.19,3248.0,156.9221,157.1779,156.915,157.1708,3248.0
2017-01-23 11:15:00,221.17,221.17,220.68,220.88,14996.0,157.1566,157.1566,156.8084,156.9505,14996.0
2017-01-23 11:20:00,220.87,220.93,220.49,220.49,4310.0,156.9434,156.9861,156.6734,156.6734,4310.0
2017-01-23 11:25:00,220.49,220.67,220.49,220.61,5100.0,156.6734,156.8013,156.6734,156.7587,5100.0
2017-01-23 11:30:00,220.58,220.65,220.46,220.61,8509.0,156.7374,156.7871,156.6521,156.7587,8509.0
2017-01-23 11:35:00,220.65,220.78,220.46,220.54,9255.0,156.7871,156.8795,156.6521,156.7089,9255.0
2017-01-23 11:40:00,220.56,220.68,220.55,220.68,600.0,156.7232,156.8084,156.716,156.8084,600.0
2017-01-23 11:45:00,220.54,220.58,220.17,220.31,5088.0,156.7089,156.7374,156.446,156.5455,5088.0
2017-01-23 11:50:00,220.32,220.39,220.29,220.37,2500.0,156.5526,156.6024,156.5313,156.5881,2500.0
2017-01-23 11:55:00,220.41,220.53,220.29,220.51,2000.0,156.6166,156.7018,156.5313,156.6876,2000.0
2017-01-23 12:00:00,220.49,220.6,220.28,220.54,6700.0,156.6734,156.7516,156.5242,156.7089,6700.0
2017-01-23 12:05:00,220.56,220.56,220.42,220.52,2860.0,156.7232,156.7232,156.6237,156.6947,2860.0
2017-01-23 12:10:00,220.4,220.4,220.2,220.2,600.0,156.6095,156.6095,156.4673,156.4673,600.0
2017-01-23 12:15:00,220.16,220.29,220.06,220.28,3296.0,156.4389,156.5313,156.3679,156.5242,3296.0
2017-01-23 12:20:00,220.31,220.36,220.19,220.34,21553.0,156.5455,156.581,156.4602,156.5668,21553.0
2017-01-23 12:25:00,220.36,220.5,220.36,220.44,2684.0,156.581,156.6805,156.581,156.6379,2684.0
2017-01-23 12:30:00,220.45,220.76,220.44,220.76,1302.0,156.645,156.8653,156.6379,156.8653,1302.0
2017-01-23 12:35:00,220.81,220.93,220.76,220.93,2251.0,156.9008,156.9861,156.8653,156.9861,2251.0
2017-01-23 12:40:00,220.95,221.01,220.92,220.97,800.0,157.0003,157.0429,156.979,157.0145,800.0
2017-01-23 12:45:00,220.9,220.98,220.83,220.98,3591.0,156.9647,157.0216,156.915,157.0216,3591.0
2017-01-23 12:50:00,220.97,220.97,220.73,220.81,2200.0,157.0145,157.0145,156.8439,156.9008,2200.0
2017-01-23 12:55:00,220.8,220.9,220.79,220.9,864.0,156.8937,156.9647,156.8866,156.9647,864.0
2017-01-23 13:00:00,220.71,220.76,220.43,220.65,4514.0,156.8297,156.8653,156.6308,156.7871,4514.0
2017-01-23 13:05:00,220.65,220.7,220.42,220.54,2436.0,156.7871,156.8226,156.6237,156.7089,2436.0
2017-01-23 13:10:00,220.59,220.59,220.52,220.52,700.0,156.7445,156.7445,156.6947,156.6947,700.0
2017-01-23 13:15:00,220.51,220.54,220.46,220.52,1248.0,156.6876,156.7089,156.6521,156.6947,1248.0
2017-01-23 13:20:00,220.46,220.52,220.34,220.34,2156.0,156.6521,156.6947,156.5668,156.5668,2156.0
2017-01-23 13:25:00,220.34,220.49,220.17,220.36,4501.0,156.5668,156.6734,156.446,156.581,4501.0
2017-01-23 13:30:00,220.34,220.44,220.34,220.44,695.0,156.5668,156.6379,156.5668,156.6379,695.0
2017-01-23 13:35:00,220.44,220.5,220.44,220.45,1400.0,156.6379,156.6805,156.6379,156.645,1400.0
2017-01-23 13:40:00,220.4,220.43,220.32,220.32,3300.0,156.6095,156.6308,156.5526,156.5526,3300.0
2017-01-23 13:45:00,220.38,220.38,220.24,220.25,1400.0,156.5952,156.5952,156.4958,156.5029,1400.0
2017-01-23 13:50:00,220.22,220.41,220.17,220.41,4316.0,156.4816,156.6166,156.446,156.6166,4316.0
2017-01-23 13:55:00,220.34,220.46,220.32,220.32,3425.0,156.5668,156.6521,156.5526,156.5526,3425.0
2017-01-23 14:00:00,220.35,220.68,220.35,220.68,3989.0,156.5739,156.8084,156.5739,156.8084,3989.0
2017-01-23 14:05:00,220.62,220.7,220.57,220.63,3050.0,156.7658,156.8226,156.7303,156.7729,3050.0
2017-01-23 14:10:00,220.61,220.66,220.55,220.55,3429.0,156.7587,156.7942,156.716,156.716,3429.0
2017-01-23 14:15:00,220.6,220.62,220.58,220.59,500.0,156.7516,156.7658,156.7374,156.7445,500.0
2017-01-23 14:20:00,220.6,220.72,220.54,220.55,4735.0,156.7516,156.8368,156.7089,156.716,4735.0
2017-01-23 14:25:00,220.44,220.79,220.44,220.79,2905.0,156.6379,156.8866,156.6379,156.8866,2905.0
2017-01-23 14:30:00,220.78,220.87,220.7,220.7,1090.0,156.8795,156.9434,156.8226,156.8226,1090.0
2017-01-23 14:35:00,220.7,220.89,220.7,220.83,2620.0,156.8226,156.9576,156.8226,156.915,2620.0
2017-01-23 14:40:00,220.81,220.81,220.7,220.78,3360.0,156.9008,156.9008,156.8226,156.8795,3360.0
2017-01-23 14:45:00,220.84,220.86,220.76,220.77,3624.0,156.9221,156.9363,156.8653,156.8724,3624.0
2017-01-23 14:50:00,220.78,221.13,220.78,221.13,5111.0,156.8795,157.1282,156.8795,157.1282,5111.0
2017-01-23 14:55:00,221.13,221.14,220.94,220.97,8694.0,157.1282,157.1353,156.9932,157.0145,8694.0
2017-01-23 15:00:00,220.97,221.02,220.97,220.97,5075.0,157.0145,157.05,157.0145,157.0145,5075.0
2017-01-23 15:05:00,220.97,220.97,220.84,220.86,4538.0,157.0145,157.0145,156.9221,156.9363,4538.0
2017-01-23 15:10:00,220.88,220.89,220.44,220.44,11524.0,156.9505,156.9576,156.6379,156.6379,11524.0
2017-01-23 15:15:00,220.37,220.61,220.37,220.61,6311.0,156.5881,156.7587,156.5881,156.7587,6311.0
2017-01-23 15:20:00,220.57,220.67,220.5,220.56,16701.0,156.7303,156.8013,156.6805,156.7232,16701.0
2017-01-23 15:25:00,220.51,220.6,220.35,220.35,7940.0,156.6876,156.7516,156.5739,156.5739,7940.0
2017-01-23 15:30:00,220.36,220.44,220.25,220.38,11290.0,156.581,156.6379,156.5029,156.5952,11290.0
2017-01-23 15:35:00,220.42,220.55,220.36,220.48,8555.0,156.6237,156.716,156.581,156.6663,8555.0
2017-01-23 15:40:00,220.47,220.59,220.4,220.54,7617.0,156.6592,156.7445,156.6095,156.7089,7617.0
2017-01-23 15:45:00,220.59,220.78,220.59,220.72,12500.0,156.7445,156.8795,156.7445,156.8368,12500.0
2017-01-23 15:50:00,220.65,220.68,220.49,220.52,9193.0,156.7871,156.8084,156.6734,156.6947,9193.0
2017-01-23 15:55:00,220.54,220.59,220.22,220.28,43871.0,156.7089,156.7445,156.4816,156.5242,43871.0
2017-01-24 09:30:00,220.0,220.22,219.67,220.05,5221.0,156.3252,156.4816,156.0907,156.3608,5221.0
2017-01-24 09:35:00,219.98,220.84,219.76,220.56,4120.0,156.311,156.9221,156.1547,156.7232,4120.0
2017-01-24 09:40:00,221.13,221.31,220.68,221.31,2369.0,157.1282,157.2561,156.8084,157.2561,2369.0
2017-01-24 09:45:00,221.04,221.82,221.04,221.82,3445.0,157.0642,157.6185,157.0642,157.6185,3445.0
2017-01-24 09:50:00,221.74,222.33,221.74,222.16,4501.0,157.5616,157.9809,157.5616,157.8601,4501.0
2017-01-24 09:55:00,222.09,222.2,221.72,222.12,4638.0,157.8103,157.8885,157.5474,157.8316,4638.0
2017-01-24 10:00:00,222.09,222.1,221.74,221.74,1600.0,157.8103,157.8174,157.5616,157.5616,1600.0
2017-01-24 10:05:00,221.71,221.75,221.44,221.59,3800.0,157.5403,157.5687,157.3485,157.455,3800.0
2017-01-24 10:10:00,221.56,221.76,221.55,221.63,5824.0,157.4337,157.5758,157.4266,157.4835,5824.0
2017-01-24 10:15:00,221.61,222.07,221.61,222.07,2581.0,157.4692,157.7961,157.4692,157.7961,2581.0
2017-01-24 10:20:00,221.95,222.0,221.74,222.0,4606.0,157.7108,157.7464,157.5616,157.7464,4606.0
2017-01-24 10:25:00,222.08,222.08,221.89,221.92,11599.0,157.8032,157.8032,157.6682,157.6895,11599.0
2017-01-24 10:30:00,221.96,221.99,221.92,221.95,5300.0,157.7179,157.7393,157.6895,157.7108,5300.0
2017-01-24 10:35:00,221.96,222.0,221.75,221.82,22633.0,157.7179,157.7464,157.5687,157.6185,22633.0
2017-01-24 10:40:00,221.81,221.83,221.56,221.6,8006.0,157.6114,157.6256,157.4337,157.4621,8006.0
2017-01-24 10:45:00,221.68,221.78,221.56,221.78,7560.0,157.519,157.59,157.4337,157.59,7560.0
2017-01-24 10:50:00,221.72,221.9,221.59,221.66,11495.0,157.5474,157.6753,157.455,157.5048,11495.0
2017-01-24 10:55:00,221.69,221.77,221.53,221.68,20214.0,157.5261,157.5829,157.4124,157.519,20214.0
2017-01-24 11:00:00,221.81,221.84,221.52,221.66,5998.0,157.6114,157.6327,157.4053,157.5048,5998.0
2017-01-24 11:05:00,221.62,222.09,221.62,221.87,1634.0,157.4764,157.8103,157.4764,157.654,1634.0
2017-01-24 11:10:00,221.89,221.93,221.71,221.75,3035.0,157.6682,157.6966,157.5403,157.5687,3035.0
2017-01-24 11:15:00,221.85,222.03,221.84,222.03,1900.0,157.6398,157.7677,157.6327,157.7677,1900.0
2017-01-24 11:20:00,222.03,222.05,221.83,222.04,2816.0,157.7677,157.7819,157.6256,157.7748,2816.0
2017-01-24 11:25:00,222.06,222.56,222.06,222.36,8150.0,157.789,158.1443,157.789,158.0022,8150.0
2017-01-24 11:30:00,222.44,222.63,222.34,222.61,5001.0,158.059,158.194,157.988,158.1798,5001.0
2017-01-24 11:35:00,222.6,222.61,222.34,222.34,5099.0,158.1727,158.1798,157.988,157.988,5099.0
2017-01-24 11:40:00,222.34,222.4,222.2,222.35,3876.0,157.988,158.0306,157.8885,157.9951,3876.0
2017-01-24 11:45:00,222.31,222.65,222.2,222.55,4300.0,157.9666,158.2082,157.8885,158.1372,4300.0
2017-01-24 11:50:00,222.47,222.55,222.2,222.2,3600.0,158.0803,158.1372,157.8885,157.8885,3600.0
2017-01-24 11:55:00,222.13,222.3,222.09,222.3,50420.0,157.8387,157.9595,157.8103,157.9595,50420.0
2017-01-24 12:00:00,222.23,222.32,221.67,221.68,6596.0,157.9098,157.9738,157.5119,157.519,6596.0
2017-01-24 12:05:00,221.7,221.73,221.46,221.53,10655.0,157.5332,157.5545,157.3627,157.4124,10655.0
2017-01-24 12:10:00,221.36,221.48,221.35,221.46,8690.0,157.2916,157.3769,157.2845,157.3627,8690.0
2017-01-24 12:15:00,221.42,221.42,220.82,220.91,5500.0,157.3342,157.3342,156.9079,156.9719,5500.0
2017-01-24 12:20:00,220.84,220.98,220.8,220.85,3497.0,156.9221,157.0216,156.8937,156.9292,3497.0
2017-01-24 12:25:00,220.86,221.18,220.86,221.1,2703.0,156.9363,157.1637,156.9363,157.1069,2703.0
2017-01-24 12:30:00,221.09,221.24,221.08,221.24,3101.0,157.0998,157.2063,157.0926,157.2063,3101.0
2017-01-24 12:35:00,221.23,221.45,221.2,221.45,3533.0,157.1992,157.3556,157.1779,157.3556,3533.0
2017-01-24 12:40:00,221.38,221.65,221.37,221.65,6171.0,157.3058,157.4977,157.2987,157.4977,6171.0
2017-01-24 12:45:00,221.67,221.86,221.65,221.86,3700.0,157.5119,157.6469,157.4977,157.6469,3700.0
2017-01-24 12:50:00,221.81,222.14,221.81,222.07,4713.0,157.6114,157.8459,157.6114,157.7961,4713.0
2017-01-24 12:55:00,222.14,222.73,222.06,222.56,33743.0,157.8459,158.2651,157.789,158.1443,33743.0
2017-01-24 13:00:00,222.54,222.66,222.45,222.58,7700.0,158.1301,158.2153,158.0661,158.1585,7700.0
2017-01-24 13:05:00,222.56,222.66,222.36,222.48,4400.0,158.1443,158.2153,158.0022,158.0874,4400.0
2017-01-24 13:10:00,222.49,222.73,222.49,222.65,1655.0,158.0946,158.2651,158.0946,158.2082,1655.0
2017-01-24 13:15:00,222.57,222.71,222.56,222.66,1516.0,158.1514,158.2509,158.1443,158.2153,1516.0
2017-01-24 13:20:00,222.62,222.72,222.35,222.63,9012.0,158.1869,158.258,157.9951,158.194,9012.0
2017-01-24 13:25:00,222.58,222.67,222.54,222.67,1345.0,158.1585,158.2225,158.1301,158.2225,1345.0
2017-01-24 13:30:00,222.61,222.69,222.43,222.6,3992.0,158.1798,158.2367,158.0519,158.1727,3992.0
2017-01-24 13:35:00,222.67,222.82,222.59,222.81,2400.0,158.2225,158.329,158.1656,158.3219,2400.0
2017-01-24 13:40:00,222.81,222.96,222.81,222.94,2950.0,158.3219,158.4285,158.3219,158.4143,2950.0
2017-01-24 13:45:00,222.93,222.93,222.6,222.6,2300.0,158.4072,158.4072,158.1727,158.1727,2300.0
2017-01-24 13:50:00,222.55,222.71,222.42,222.47,4291.0,158.1372,158.2509,158.0448,158.0803,4291.0
2017-01-24 13:55:00,222.44,222.44,221.83,221.83,8669.0,158.059,158.059,157.6256,157.6256,8669.0
2017-01-24 14:00:00,221.93,221.93,221.26,221.31,9162.0,157.6966,157.6966,157.2206,157.2561,9162.0
2017-01-24 14:05:00,221.26,221.77,221.26,221.58,10703.0,157.2206,157.5829,157.2206,157.4479,10703.0
2017-01-24 14:10:00,221.66,222.12,221.61,222.12,7814.0,157.5048,157.8316,157.4692,157.8316,7814.0
2017-01-24 14:15:00,222.18,222.27,221.99,222.06,10105.0,157.8743,157.9382,157.7393,157.789,10105.0
2017-01-24 14:20:00,222.12,222.37,222.12,222.23,8694.0,157.8316,158.0093,157.8316,157.9098,8694.0
2017-01-24 14:25:00,222.26,222.26,222.07,222.07,2504.0,157.9311,157.9311,157.7961,157.7961,2504.0
2017-01-24 14:30:00,222.1,222.14,221.91,222.05,8264.0,157.8174,157.8459,157.6824,157.7819,8264.0
2017-01-24 14:35:00,221.95,222.17,221.95,222.11,4595.0,157.7108,157.8672,157.7108,157.8245,4595.0
2017-01-24 14:40:00,222.14,222.23,222.09,222.1,3252.0,157.8459,157.9098,157.8103,157.8174,3252.0
2017-01-24 14:45:00,222.13,222.31,222.08,222.09,3593.0,157.8387,157.9666,157.8032,157.8103,3593.0
2017-01-24 14:50:00,222.17,222.18,221.94,222.02,3007.0,157.8672,157.8743,157.7037,157.7606,3007.0
2017-01-24 14:55:00,221.98,222.19,221.98,222.09,13292.0,157.7322,157.8814,157.7322,157.8103,13292.0
2017-01-24 15:00:00,222.08,222.28,222.0,222.05,11962.0,157.8032,157.9453,157.7464,157.7819,11962.0
2017-01-24 15:05:00,222.05,222.19,221.89,222.08,13672.0,157.7819,157.8814,157.6682,157.8032,13672.0
2017-01-24 15:10:00,222.03,222.11,221.94,222.1,4400.0,157.7677,157.8245,157.7037,157.8174,4400.0
2017-01-24 15:15:00,221.97,222.14,221.95,222.1,5846.0,157.7251,157.8459,157.7108,157.8174,5846.0
2017-01-24 15:20:00,222.08,222.11,222.0,222.0,6008.0,157.8032,157.8245,157.7464,157.7464,6008.0
2017-01-24 15:25:00,222.01,222.01,221.54,221.54,2190.0,157.7535,157.7535,157.4195,157.4195,2190.0
2017-01-24 15:30:00,221.58,222.0,221.57,221.99,19580.0,157.4479,157.7464,157.4408,157.7393,19580.0
2017-01-24 15:35:00,222.01,222.01,221.88,222.0,4341.0,157.7535,157.7535,157.6611,157.7464,4341.0
2017-01-24 15:40:00,222.0,222.12,221.97,222.1,10513.0,157.7464,157.8316,157.7251,157.8174,10513.0
2017-01-24 15:45:00,222.11,222.5,222.11,222.3,7280.0,157.8245,158.1017,157.8245,157.9595,7280.0
2017-01-24 15:50:00,222.34,222.45,222.22,222.38,17581.0,157.988,158.0661,157.9027,158.0164,17581.0
2017-01-24 15:55:00,222.39,222.69,222.31,222.36,31354.0,158.0235,158.2367,157.9666,158.0022,31354.0
2017-01-25 09:30:00,222.24,222.5,222.24,222.5,3759.0,157.9169,158.1017,157.9169,158.1017,3759.0
2017-01-25 09:35:00,222.37,222.37,221.74,221.76,2800.0,158.0093,158.0093,157.5616,157.5758,2800.0
2017-01-25 09:40:00,222.21,222.37,221.94,222.34,2100.0,157.8956,158.0093,157.7037,157.988,2100.0
2017-01-25 09:45:00,222.4,222.4,221.26,221.47,13652.0,158.0306,158.0306,157.2206,157.3698,13652.0
2017-01-25 09:50:00,221.32,221.5,220.8,220.87,7648.0,157.2632,157.3911,156.8937,156.9434,7648.0
2017-01-25 09:55:00,220.88,221.44,220.82,221.24,6915.0,156.9505,157.3485,156.9079,157.2063,6915.0
2017-01-25 10:00:00,221.39,221.94,221.16,221.85,9905.0,157.3129,157.7037,157.1495,157.6398,9905.0
2017-01-25 10:05:00,221.77,222.26,221.75,222.14,6300.0,157.5829,157.9311,157.5687,157.8459,6300.0
2017-01-25 10:10:00,222.25,222.63,222.25,222.36,7300.0,157.924,158.194,157.924,158.0022,7300.0
2017-01-25 10:15:00,222.36,222.5,221.92,222.11,19028.0,158.0022,158.1017,157.6895,157.8245,19028.0
2017-01-25 10:20:00,221.9,222.41,221.76,222.23,17161.0,157.6753,158.0377,157.5758,157.9098,17161.0
2017-01-25 10:25:00,222.16,222.21,221.9,222.2,6200.0,157.8601,157.8956,157.6753,157.8885,6200.0
2017-01-25 10:30:00,222.08,222.1,221.76,221.82,2100.0,157.8032,157.8174,157.5758,157.6185,2100.0
2017-01-25 10:35:00,221.88,221.9,221.57,221.72,6141.0,157.6611,157.6753,157.4408,157.5474,6141.0
2017-01-25 10:40:00,221.74,221.74,221.39,221.59,6974.0,157.5616,157.5616,157.3129,157.455,6974.0
2017-01-25 10:45:00,221.48,221.64,221.48,221.5,8150.0,157.3769,157.4906,157.3769,157.3911,8150.0
2017-01-25 10:50:00,221.55,221.68,221.36,221.63,6191.0,157.4266,157.519,157.2916,157.4835,6191.0
2017-01-25 10:55:00,221.68,221.96,221.54,221.91,16062.0,157.519,157.7179,157.4195,157.6824,16062.0
2017-01-25 11:00:00,221.83,222.09,221.44,221.65,13367.0,157.6256,157.8103,157.3485,157.4977,13367.0
2017-01-25 11:05:00,221.61,221.71,221.4,221.44,8023.0,157.4692,157.5403,157.32,157.3485,8023.0
2017-01-25 11:10:00,221.5,221.5,221.26,221.5,9752.0,157.3911,157.3911,157.2206,157.3911,9752.0
2017-01-25 11:15:00,221.45,221.57,221.18,221.18,1742.0,157.3556,157.4408,157.1637,157.1637,1742.0
2017-01-25 11:20:00,221.07,221.07,220.8,220.91,1200.0,157.0855,157.0855,156.8937,156.9719,1200.0
2017-01-25 11:25:00,220.8,220.89,220.71,220.89,7004.0,156.8937,156.9576,156.8297,156.9576,7004.0
2017-01-25 11:30:00,220.88,220.94,220.57,220.67,10237.0,156.9505,156.9932,156.7303,156.8013,10237.0
2017-01-25 11:35:00,220.7,220.79,220.6,220.79,4474.0,156.8226,156.8866,156.7516,156.8866,4474.0
2017-01-25 11:40:00,220.76,220.8,220.61,220.69,6613.0,156.8653,156.8937,156.7587,156.8155,6613.0
2017-01-25 11:45:00,220.69,220.81,220.63,220.77,7800.0,156.8155,156.9008,156.7729,156.8724,7800.0
2017-01-25 11:50:00,220.7,220.71,220.44,220.44,3098.0,156.8226,156.8297,156.6379,156.6379,3098.0
2017-01-25 11:55:00,220.54,220.75,220.5,220.73,8681.0,156.7089,156.8582,156.6805,156.8439,8681.0
2017-01-25 12:00:00,220.75,220.76,220.57,220.65,2271.0,156.8582,156.8653,156.7303,156.7871,2271.0
2017-01-25 12:05:00,220.69,220.84,220.57,220.84,5019.0,156.8155,156.9221,156.7303,156.9221,5019.0
2017-01-25 12:10:00,220.69,220.7,220.66,220.67,2646.0,156.8155,156.8226,156.7942,156.8013,2646.0
2017-01-25 12:15:00,220.67,220.71,220.35,220.43,7347.0,156.8013,156.8297,156.5739,156.6308,7347.0
2017-01-25 12:20:00,220.49,220.55,220.32,220.36,3822.0,156.6734,156.716,156.5526,156.581,3822.0
2017-01-25 12:25:00,220.36,220.43,220.3,220.41,2000.0,156.581,156.6308,156.5384,156.6166,2000.0
2017-01-25 12:30:00,220.36,220.42,220.25,220.26,4176.0,156.581,156.6237,156.5029,156.51,4176.0
2017-01-25 12:35:00,220.19,220.3,220.19,220.23,1200.0,156.4602,156.5384,156.4602,156.4887,1200.0
2017-01-25 12:40:00,220.19,220.19,219.85,219.97,4894.0,156.4602,156.4602,156.2186,156.3039,4894.0
2017-01-25 12:45:00,220.02,220.02,219.8,219.93,4275.0,156.3394,156.3394,156.1831,156.2755,4275.0
2017-01-25 12:50:00,219.98,220.11,219.92,219.92,5797.0,156.311,156.4034,156.2684,156.2684,5797.0
2017-01-25 12:55:00,219.82,219.86,219.65,219.65,1633.0,156.1973,156.2258,156.0765,156.0765,1633.0
2017-01-25 13:00:00,219.56,219.74,219.55,219.7,1300.0,156.0126,156.1405,156.0055,156.1121,1300.0
2017-01-25 13:05:00,219.56,219.58,219.42,219.42,3733.0,156.0126,156.0268,155.9131,155.9131,3733.0
2017-01-25 13:10:00,219.41,219.41,219.07,219.07,1857.0,155.906,155.906,155.6644,155.6644,1857.0
2017-01-25 13:15:00,219.12,219.15,218.91,218.91,6531.0,155.6999,155.7212,155.5507,155.5507,6531.0
2017-01-25 13:20:00,218.96,218.96,218.61,218.61,1685.0,155.5862,155.5862,155.3375,155.3375,1685.0
2017-01-25 13:25:00,218.61,218.8,218.6,218.7,6282.0,155.3375,155.4726,155.3304,155.4015,6282.0
2017-01-25 13:30:00,218.7,218.79,218.56,218.72,7700.0,155.4015,155.4654,155.302,155.4157,7700.0
2017-01-25 13:35:00,218.72,218.87,218.65,218.84,1900.0,155.4157,155.5223,155.366,155.501,1900.0
2017-01-25 13:40:00,218.81,219.06,218.8,219.06,4501.0,155.4797,155.6573,155.4726,155.6573,4501.0
2017-01-25 13:45:00,218.99,219.04,218.83,218.84,4088.0,155.6076,155.6431,155.4939,155.501,4088.0
2017-01-25 13:50:00,218.85,219.23,218.71,219.06,11731.0,155.5081,155.7781,155.4086,155.6573,11731.0
2017-01-25 13:55:00,219.0,219.14,218.94,219.05,2843.0,155.6147,155.7141,155.572,155.6502,2843.0
2017-01-25 14:00:00,219.05,219.1,219.04,219.1,1546.0,155.6502,155.6857,155.6431,155.6857,1546.0
2017-01-25 14:05:00,219.12,219.14,218.98,219.01,3900.0,155.6999,155.7141,155.6005,155.6218,3900.0
2017-01-25 14:10:00,218.95,218.97,218.77,218.77,3804.0,155.5791,155.5933,155.4512,155.4512,3804.0
2017-01-25 14:15:00,218.77,219.0,218.77,219.0,2677.0,155.4512,155.6147,155.4512,155.6147,2677.0
2017-01-25 14:20:00,218.98,219.05,218.83,218.93,3200.0,155.6005,155.6502,155.4939,155.5649,3200.0
2017-01-25 14:25:00,218.99,219.54,218.99,219.54,5342.0,155.6076,155.9984,155.6076,155.9984,5342.0
2017-01-25 14:30:00,219.47,219.92,219.4,219.84,13928.0,155.9486,156.2684,155.8989,156.2115,13928.0
2017-01-25 14:35:00,219.95,220.0,219.72,220.0,7916.0,156.2897,156.3252,156.1263,156.3252,7916.0
2017-01-25 14:40:00,219.92,220.0,219.87,219.93,5791.0,156.2684,156.3252,156.2329,156.2755,5791.0
2017-01-25 14:45:00,219.94,220.07,219.87,219.99,7272.0,156.2826,156.375,156.2329,156.3181,7272.0
2017-01-25 14:50:00,220.05,220.07,219.85,219.85,5355.0,156.3608,156.375,156.2186,156.2186,5355.0
2017-01-25 14:55:00,219.87,219.87,219.55,219.72,6943.0,156.2329,156.2329,156.0055,156.1263,6943.0
2017-01-25 15:00:00,219.71,219.82,219.65,219.72,3739.0,156.1192,156.1973,156.0765,156.1263,3739.0
2017-01-25 15:05:00,219.58,219.66,219.51,219.64,4537.0,156.0268,156.0836,155.9771,156.0694,4537.0
2017-01-25 15:10:00,219.58,219.64,219.41,219.58,5800.0,156.0268,156.0694,155.906,156.0268,5800.0
2017-01-25 15:15:00,219.62,219.62,219.28,219.36,5900.0,156.0552,156.0552,155.8136,155.8705,5900.0
2017-01-25 15:20:00,219.36,219.52,219.35,219.48,5746.0,155.8705,155.9842,155.8634,155.9557,5746.0
2017-01-25 15:25:00,219.49,219.52,219.23,219.23,2800.0,155.9628,155.9842,155.7781,155.7781,2800.0
2017-01-25 15:30:00,219.17,219.29,218.87,218.87,8285.0,155.7355,155.8207,155.5223,155.5223,8285.0
2017-01-25 15:35:00,218.86,218.93,218.77,218.84,7100.0,155.5152,155.5649,155.4512,155.501,7100.0
2017-01-25 15:40:00,218.81,219.34,218.81,219.04,11153.0,155.4797,155.8563,155.4797,155.6431,11153.0
2017-01-25 15:45:00,219.17,219.17,218.9,218.95,11067.0,155.7355,155.7355,155.5436,155.5791,11067.0
2017-01-25 15:50:00,218.92,219.03,218.92,218.94,16803.0,155.5578,155.636,155.5578,155.572,16803.0
2017-01-25 15:55:00,218.95,219.03,218.7,218.88,37796.0,155.5791,155.636,155.4015,155.5294,37796.0
2017-01-26 09:30:00,219.1,221.12,219.1,220.35,9881.0,155.6857,157.1211,155.6857,156.5739,9881.0
2017-01-26 09:35:00,220.31,220.44,219.2,219.2,2880.0,156.5455,156.6379,155.7568,155.7568,2880.0
2017-01-26 09:40:00,219.69,219.99,219.09,219.84,9710.0,156.105,156.3181,155.6786,156.2115,9710.0
2017-01-26 09:45:00,219.55,220.48,219.54,219.97,2516.0,156.0055,156.6663,155.9984,156.3039,2516.0
2017-01-26 09:50:00,219.96,220.01,219.37,219.38,3828.0,156.2968,156.3323,155.8776,155.8847,3828.0
2017-01-26 09:55:00,219.44,219.56,219.13,219.41,2936.0,155.9273,156.0126,155.707,155.906,2936.0
2017-01-26 10:00:00,219.36,219.72,219.25,219.58,3385.0,155.8705,156.1263,155.7923,156.0268,3385.0
2017-01-26 10:05:00,219.53,219.75,219.26,219.45,4294.0,155.9913,156.1476,155.7994,155.9344,4294.0
2017-01-26 10:10:00,219.39,219.49,219.11,219.48,5900.0,155.8918,155.9628,155.6928,155.9557,5900.0
2017-01-26 10:15:00,219.23,219.49,219.13,219.13,1141.0,155.7781,155.9628,155.707,155.707,1141.0
2017-01-26 10:20:00,219.4,219.41,218.85,219.05,5773.0,155.8989,155.906,155.5081,155.6502,5773.0
2017-01-26 10:25:00,218.92,219.03,218.53,218.95,7434.0,155.5578,155.636,155.2807,155.5791,7434.0
2017-01-26 10:30:00,218.92,218.92,218.02,218.02,3145.0,155.5578,155.5578,154.9183,154.9183,3145.0
2017-01-26 10:35:00,218.37,218.37,218.08,218.13,3137.0,155.167,155.167,154.9609,154.9965,3137.0
2017-01-26 10:40:00,218.14,218.14,217.54,217.54,4737.0,155.0036,155.0036,154.5772,154.5772,4737.0
2017-01-26 10:45:00,217.77,217.77,216.92,217.07,4667.0,154.7407,154.7407,154.1367,154.2433,4667.0
2017-01-26 10:50:00,216.97,217.24,216.69,217.24,6419.0,154.1722,154.3641,153.9732,154.3641,6419.0
2017-01-26 10:55:00,217.21,218.06,217.14,218.06,6184.0,154.3427,154.9467,154.293,154.9467,6184.0
2017-01-26 11:00:00,218.14,218.14,217.75,217.88,4665.0,155.0036,155.0036,154.7265,154.8188,4665.0
2017-01-26 11:05:00,217.8,217.91,217.32,217.45,5016.0,154.762,154.8401,154.4209,154.5133,5016.0
2017-01-26 11:10:00,217.43,217.43,216.78,216.91,4806.0,154.4991,154.4991,154.0372,154.1296,4806.0
2017-01-26 11:15:00,217.01,217.01,216.68,216.68,4699.0,154.2006,154.2006,153.9661,153.9661,4699.0
2017-01-26 11:20:00,216.79,217.22,216.79,217.06,7619.0,154.0443,154.3499,154.0443,154.2362,7619.0
2017-01-26 11:25:00,217.16,217.33,217.1,217.17,9309.0,154.3072,154.428,154.2646,154.3143,9309.0
2017-01-26 11:30:00,217.17,217.28,217.05,217.22,12112.0,154.3143,154.3925,154.2291,154.3499,12112.0
2017-01-26 11:35:00,217.22,217.28,217.02,217.22,7276.0,154.3499,154.3925,154.2077,154.3499,7276.0
2017-01-26 11:40:00,217.18,217.25,217.07,217.21,7360.0,154.3214,154.3712,154.2433,154.3427,7360.0
2017-01-26 11:45:00,217.25,217.35,217.11,217.18,14639.0,154.3712,154.4422,154.2717,154.3214,14639.0
2017-01-26 11:50:00,217.25,217.71,217.11,217.71,2000.0,154.3712,154.698,154.2717,154.698,2000.0
2017-01-26 11:55:00,217.72,217.9,217.61,217.86,2714.0,154.7051,154.833,154.627,154.8046,2714.0
2017-01-26 12:00:00,217.95,218.34,217.88,218.27,3700.0,154.8686,155.1457,154.8188,155.0959,3700.0
2017-01-26 12:05:00,218.36,218.57,218.36,218.57,2800.0,155.1599,155.3091,155.1599,155.3091,2800.0
2017-01-26 12:10:00,218.5,218.5,218.27,218.33,3350.0,155.2594,155.2594,155.0959,155.1386,3350.0
2017-01-26 12:15:00,218.35,218.41,218.13,218.2,7100.0,155.1528,155.1954,154.9965,155.0462,7100.0
2017-01-26 12:20:00,218.28,218.43,218.26,218.43,3786.0,155.1031,155.2096,155.0888,155.2096,3786.0
2017-01-26 12:25:00,218.5,218.68,218.39,218.39,3400.0,155.2594,155.3873,155.1812,155.1812,3400.0
2017-01-26 12:30:00,218.55,218.55,218.32,218.32,500.0,155.2949,155.2949,155.1315,155.1315,500.0
2017-01-26 12:35:00,218.28,218.43,218.2,218.41,1916.0,155.1031,155.2096,155.0462,155.1954,1916.0
2017-01-26 12:40:00,218.39,218.69,218.35,218.69,7266.0,155.1812,155.3944,155.1528,155.3944,7266.0
2017-01-26 12:45:00,218.65,218.75,218.5,218.75,11476.0,155.366,155.437,155.2594,155.437,11476.0
2017-01-26 12:50:00,218.73,218.78,218.62,218.65,2980.0,155.4228,155.4583,155.3446,155.366,2980.0
2017-01-26 12:55:00,218.52,218.55,218.22,218.28,2827.0,155.2736,155.2949,155.0604,155.1031,2827.0
2017-01-26 13:00:00,218.24,218.44,218.04,218.16,4237.0,155.0746,155.2167,154.9325,155.0178,4237.0
2017-01-26 13:05:00,218.28,218.52,218.21,218.52,4200.0,155.1031,155.2736,155.0533,155.2736,4200.0
2017-01-26 13:10:00,218.48,218.5,218.4,218.4,543.0,155.2452,155.2594,155.1883,155.1883,543.0
2017-01-26 13:15:00,218.47,218.51,218.4,218.4,2370.0,155.2381,155.2665,155.1883,155.1883,2370.0
2017-01-26 13:20:00,218.55,218.67,218.47,218.62,3932.0,155.2949,155.3802,155.2381,155.3446,3932.0
2017-01-26 13:25:00,218.57,218.57,218.41,218.41,1954.0,155.3091,155.3091,155.1954,155.1954,1954.0
2017-01-26 13:30:00,218.48,218.6,218.41,218.53,2578.0,155.2452,155.3304,155.1954,155.2807,2578.0
2017-01-26 13:35:00,218.49,218.49,218.18,218.19,1300.0,155.2523,155.2523,155.032,155.0391,1300.0
2017-01-26 13:40:00,218.03,218.05,217.83,217.83,1100.0,154.9254,154.9396,154.7833,154.7833,1100.0
2017-01-26 13:45:00,217.87,218.13,217.87,218.12,2320.0,154.8117,154.9965,154.8117,154.9894,2320.0
2017-01-26 13:50:00,217.97,218.09,217.87,217.89,1506.0,154.8828,154.968,154.8117,154.8259,1506.0
2017-01-26 13:55:00,217.9,218.0,217.58,217.67,2900.0,154.833,154.9041,154.6057,154.6696,2900.0
2017-01-26 14:00:00,217.79,218.11,217.75,217.93,3808.0,154.7549,154.9823,154.7265,154.8544,3808.0
2017-01-26 14:05:00,218.1,218.16,217.88,217.94,4740.0,154.9752,155.0178,154.8188,154.8615,4740.0
2017-01-26 14:10:00,218.08,218.22,217.97,218.15,3800.0,154.9609,155.0604,154.8828,155.0107,3800.0
2017-01-26 14:15:00,218.25,218.25,217.99,218.09,3261.0,155.0817,155.0817,154.897,154.968,3261.0
2017-01-26 14:20:00,218.02,218.28,217.98,218.12,3910.0,154.9183,155.1031,154.8899,154.9894,3910.0
2017-01-26 14:25:00,218.11,218.16,217.83,217.9,1500.0,154.9823,155.0178,154.7833,154.833,1500.0
2017-01-26 14:30:00,218.07,218.07,217.7,217.89,3228.0,154.9538,154.9538,154.6909,154.8259,3228.0
2017-01-26 14:35:00,217.88,218.06,217.85,218.04,5347.0,154.8188,154.9467,154.7975,154.9325,5347.0
2017-01-26 14:40:00,218.12,218.33,218.01,218.3,1489.0,154.9894,155.1386,154.9112,155.1173,1489.0
2017-01-26 14:45:00,218.3,218.48,218.08,218.43,4439.0,155.1173,155.2452,154.9609,155.2096,4439.0
2017-01-26 14:50:00,218.39,218.39,218.05,218.32,1700.0,155.1812,155.1812,154.9396,155.1315,1700.0
2017-01-26 14:55:00,218.16,218.42,218.02,218.22,4500.0,155.0178,155.2025,154.9183,155.0604,4500.0
2017-01-26 15:00:00,218.34,218.38,218.13,218.38,3196.0,155.1457,155.1741,154.9965,155.1741,3196.0
2017-01-26 15:05:00,218.25,218.34,218.21,218.29,2000.0,155.0817,155.1457,155.0533,155.1102,2000.0
2017-01-26 15:10:00,218.28,218.4,218.23,218.4,2600.0,155.1031,155.1883,155.0675,155.1883,2600.0
2017-01-26 15:15:00,218.26,218.47,218.26,218.31,2600.0,155.0888,155.2381,155.0888,155.1244,2600.0
2017-01-26 15:20:00,218.2,218.34,218.2,218.31,1308.0,155.0462,155.1457,155.0462,155.1244,1308.0
2017-01-26 15:25:00,218.39,218.43,218.08,218.18,12045.0,155.1812,155.2096,154.9609,155.032,12045.0
2017-01-26 15:30:00,218.18,218.51,218.1,218.42,4526.0,155.032,155.2665,154.9752,155.2025,4526.0
2017-01-26 15:35:00,218.47,218.54,218.41,218.41,2332.0,155.2381,155.2878,155.1954,155.1954,2332.0
2017-01-26 15:40:00,218.36,218.42,218.14,218.23,3972.0,155.1599,155.2025,155.0036,155.0675,3972.0
2017-01-26 15:45:00,218.22,218.32,218.19,218.22,3755.0,155.0604,155.1315,155.0391,155.0604,3755.0
2017-01-26 15:50:00,218.18,218.28,218.04,218.2,7727.0,155.032,155.1031,154.9325,155.0462,7727.0
2017-01-26 15:55:00,218.18,218.3,218.09,218.27,24343.0,155.032,155.1173,154.968,155.0959,24343.0
2017-01-27 09:30:00,218.57,219.0,218.02,218.24,7447.0,155.3091,155.6147,154.9183,155.0746,7447.0
2017-01-27 09:35:00,218.2,219.14,218.17,219.12,12946.0,155.0462,155.7141,155.0249,155.6999,12946.0
2017-01-27 09:40:00,218.91,218.91,217.82,218.11,6151.0,155.5507,155.5507,154.7762,154.9823,6151.0
2017-01-27 09:45:00,218.08,218.39,217.43,217.74,6945.0,154.9609,155.1812,154.4991,154.7193,6945.0
2017-01-27 09:50:00,217.65,217.91,217.65,217.91,365.0,154.6554,154.8401,154.6554,154.8401,365.0
2017-01-27 09:55:00,218.07,218.23,217.63,217.68,5983.0,154.9538,155.0675,154.6412,154.6767,5983.0
2017-01-27 10:00:00,217.62,217.64,216.88,216.95,7100.0,154.6341,154.6483,154.1083,154.158,7100.0
2017-01-27 10:05:00,217.18,217.38,217.18,217.38,4400.0,154.3214,154.4635,154.3214,154.4635,4400.0
2017-01-27 10:10:00,217.46,217.98,217.39,217.74,9589.0,154.5204,154.8899,154.4706,154.7193,9589.0
2017-01-27 10:15:00,217.81,218.48,217.81,218.36,5938.0,154.7691,155.2452,154.7691,155.1599,5938.0
2017-01-27 10:20:00,218.17,218.7,218.17,218.58,12101.0,155.0249,155.4015,155.0249,155.3162,12101.0
2017-01-27 10:25:00,218.41,218.74,218.41,218.59,3800.0,155.1954,155.4299,155.1954,155.3233,3800.0
2017-01-27 10:30:00,218.72,219.04,218.61,218.84,14989.0,155.4157,155.6431,155.3375,155.501,14989.0
2017-01-27 10:35:00,218.84,219.28,218.84,218.96,7642.0,155.501,155.8136,155.501,155.5862,7642.0
2017-01-27 10:40:00,218.95,219.03,218.59,218.59,8515.0,155.5791,155.636,155.3233,155.3233,8515.0
2017-01-27 10:45:00,218.6,218.6,218.37,218.44,2300.0,155.3304,155.3304,155.167,155.2167,2300.0
2017-01-27 10:50:00,218.38,218.53,218.29,218.43,1736.0,155.1741,155.2807,155.1102,155.2096,1736.0
2017-01-27 10:55:00,218.54,218.77,218.3,218.51,5405.0,155.2878,155.4512,155.1173,155.2665,5405.0
2017-01-27 11:00:00,218.51,218.76,218.37,218.75,7900.0,155.2665,155.4441,155.167,155.437,7900.0
2017-01-27 11:05:00,218.76,218.84,218.58,218.65,4882.0,155.4441,155.501,155.3162,155.366,4882.0
2017-01-27 11:10:00,218.75,218.93,218.68,218.76,3649.0,155.437,155.5649,155.3873,155.4441,3649.0
2017-01-27 11:15:00,218.93,218.98,218.86,218.87,700.0,155.5649,155.6005,155.5152,155.5223,700.0
2017-01-27 11:20:00,218.93,218.93,218.73,218.86,6916.0,155.5649,155.5649,155.4228,155.5152,6916.0
2017-01-27 11:25:00,218.87,218.9,218.61,218.75,4237.0,155.5223,155.5436,155.3375,155.437,4237.0
2017-01-27 11:30:00,218.75,219.05,218.66,218.86,2900.0,155.437,155.6502,155.3731,155.5152,2900.0
2017-01-27 11:35:00,218.79,219.46,218.78,219.29,8401.0,155.4654,155.9415,155.4583,155.8207,8401.0
2017-01-27 11:40:00,219.36,219.36,218.85,218.96,5378.0,155.8705,155.8705,155.5081,155.5862,5378.0
2017-01-27 11:45:00,218.85,219.11,218.85,219.11,3701.0,155.5081,155.6928,155.5081,155.6928,3701.0
2017-01-27 11:50:00,219.1,219.36,219.07,219.18,3245.0,155.6857,155.8705,155.6644,155.7426,3245.0
2017-01-27 11:55:00,219.19,219.22,218.95,219.09,3527.0,155.7497,155.771,155.5791,155.6786,3527.0
2017-01-27 12:00:00,219.03,219.03,218.45,218.46,1655.0,155.636,155.636,155.2239,155.231,1655.0
2017-01-27 12:05:00,218.41,218.41,218.15,218.24,3592.0,155.1954,155.1954,155.0107,155.0746,3592.0
2017-01-27 12:10:00,218.37,218.46,218.24,218.24,1145.0,155.167,155.231,155.0746,155.0746,1145.0
2017-01-27 12:15:00,218.3,218.32,218.2,218.22,2300.0,155.1173,155.1315,155.0462,155.0604,2300.0
2017-01-27 12:20:00,218.18,218.18,217.82,217.84,2100.0,155.032,155.032,154.7762,154.7904,2100.0
2017-01-27 12:25:00,217.76,217.78,217.58,217.65,1846.0,154.7336,154.7478,154.6057,154.6554,1846.0
2017-01-27 12:30:00,217.7,217.88,217.6,217.82,3465.0,154.6909,154.8188,154.6199,154.7762,3465.0
2017-01-27 12:35:00,217.79,218.01,217.79,218.01,1725.0,154.7549,154.9112,154.7549,154.9112,1725.0
2017-01-27 12:40:00,217.82,217.82,217.63,217.63,3000.0,154.7762,154.7762,154.6412,154.6412,3000.0
2017-01-27 12:45:00,217.61,217.67,217.34,217.34,8503.0,154.627,154.6696,154.4351,154.4351,8503.0
2017-01-27 12:50:00,217.29,217.42,217.28,217.42,1744.0,154.3996,154.492,154.3925,154.492,1744.0
2017-01-27 12:55:00,217.34,217.53,217.33,217.44,3400.0,154.4351,154.5701,154.428,154.5062,3400.0
2017-01-27 13:00:00,217.45,217.45,217.23,217.23,2305.0,154.5133,154.5133,154.357,154.357,2305.0
2017-01-27 13:05:00,217.17,217.17,216.93,216.93,1400.0,154.3143,154.3143,154.1438,154.1438,1400.0
2017-01-27 13:10:00,216.91,217.05,216.85,216.98,5530.0,154.1296,154.2291,154.0869,154.1793,5530.0
2017-01-27 13:15:00,216.97,216.97,216.72,216.86,7800.0,154.1722,154.1722,153.9946,154.094,7800.0
2017-01-27 13:20:00,216.82,216.91,216.82,216.91,618.0,154.0656,154.1296,154.0656,154.1296,618.0
2017-01-27 13:25:00,216.83,216.83,216.64,216.66,2954.0,154.0727,154.0727,153.9377,153.9519,2954.0
2017-01-27 13:30:00,216.69,216.86,216.69,216.85,2700.0,153.9732,154.094,153.9732,154.0869,2700.0
2017-01-27 13:35:00,216.82,216.88,216.82,216.84,1767.0,154.0656,154.1083,154.0656,154.0798,1767.0
2017-01-27 13:40:00,216.9,217.03,216.9,217.02,2528.0,154.1225,154.2148,154.1225,154.2077,2528.0
2017-01-27 13:45:00,217.04,217.04,216.84,216.85,1329.0,154.2219,154.2219,154.0798,154.0869,1329.0
2017-01-27 13:50:00,216.87,216.99,216.79,216.86,3034.0,154.1012,154.1864,154.0443,154.094,3034.0
2017-01-27 13:55:00,216.85,216.86,216.54,216.54,800.0,154.0869,154.094,153.8667,153.8667,800.0
2017-01-27 14:00:00,216.61,216.71,216.61,216.63,2208.0,153.9164,153.9875,153.9164,153.9306,2208.0
2017-01-27 14:05:00,216.75,216.78,216.52,216.52,2300.0,154.0159,154.0372,153.8525,153.8525,2300.0
2017-01-27 14:10:00,216.49,216.49,216.33,216.37,1228.0,153.8311,153.8311,153.7174,153.7459,1228.0
2017-01-27 14:15:00,216.33,216.33,216.03,216.13,4583.0,153.7174,153.7174,153.5043,153.5753,4583.0
2017-01-27 14:20:00,216.06,216.06,215.81,215.99,4732.0,153.5256,153.5256,153.3479,153.4759,4732.0
2017-01-27 14:25:00,216.05,216.05,215.97,216.04,930.0,153.5185,153.5185,153.4616,153.5114,930.0
2017-01-27 14:30:00,216.06,216.19,216.01,216.01,3119.0,153.5256,153.618,153.4901,153.4901,3119.0
2017-01-27 14:35:00,216.05,216.05,215.92,216.05,5477.0,153.5185,153.5185,153.4261,153.5185,5477.0
2017-01-27 14:40:00,216.1,216.14,215.79,215.89,4433.0,153.554,153.5824,153.3337,153.4048,4433.0
2017-01-27 14:45:00,215.88,215.88,215.55,215.55,5885.0,153.3977,153.3977,153.1632,153.1632,5885.0
2017-01-27 14:50:00,215.56,215.64,215.45,215.49,4983.0,153.1703,153.2272,153.0921,153.1206,4983.0
2017-01-27 14:55:00,215.47,215.61,215.45,215.53,6536.0,153.1064,153.2058,153.0921,153.149,6536.0
2017-01-27 15:00:00,215.61,215.61,215.29,215.38,4339.0,153.2058,153.2058,152.9785,153.0424,4339.0
2017-01-27 15:05:00,215.41,215.48,215.37,215.38,4205.0,153.0637,153.1135,153.0353,153.0424,4205.0
2017-01-27 15:10:00,215.42,215.49,215.28,215.41,5229.0,153.0708,153.1206,152.9713,153.0637,5229.0
2017-01-27 15:15:00,215.41,215.96,215.28,215.96,24181.0,153.0637,153.4545,152.9713,153.4545,24181.0
2017-01-27 15:20:00,216.0,216.28,216.0,216.2,1100.0,153.483,153.6819,153.483,153.6251,1100.0
2017-01-27 15:25:00,216.25,216.28,216.04,216.08,5164.0,153.6606,153.6819,153.5114,153.5398,5164.0
2017-01-27 15:30:00,216.1,216.15,215.92,216.12,9613.0,153.554,153.5895,153.4261,153.5682,9613.0
2017-01-27 15:35:00,216.08,216.21,216.02,216.21,5179.0,153.5398,153.6322,153.4972,153.6322,5179.0
2017-01-27 15:40:00,216.2,216.2,216.08,216.16,4835.0,153.6251,153.6251,153.5398,153.5966,4835.0
2017-01-27 15:45:00,216.13,216.42,216.13,216.34,12285.0,153.5753,153.7814,153.5753,153.7245,12285.0
2017-01-27 15:50:00,216.4,216.4,216.19,216.31,10073.0,153.7672,153.7672,153.618,153.7032,10073.0
2017-01-27 15:55:00,216.32,216.63,216.32,216.52,34681.0,153.7103,153.9306,153.7103,153.8525,34681.0
2017-01-30 09:30:00,216.0,216.0,215.74,215.75,3394.0,153.483,153.483,153.2982,153.3053,3394.0
2017-01-30 09:35:00,216.3,216.61,215.79,216.61,4560.0,153.6961,153.9164,153.3337,153.9164,4560.0
2017-01-30 09:40:00,216.62,217.2,216.43,216.44,7600.0,153.9235,154.3356,153.7885,153.7956,7600.0
2017-01-30 09:45:00,216.64,217.3,216.51,217.27,5394.0,153.9377,154.4067,153.8453,154.3854,5394.0
2017-01-30 09:50:00,216.82,217.26,216.44,216.44,10835.0,154.0656,154.3783,153.7956,153.7956,10835.0
2017-01-30 09:55:00,216.4,216.73,215.99,216.23,9451.0,153.7672,154.0017,153.4759,153.6464,9451.0
2017-01-30 10:00:00,216.29,216.75,216.22,216.56,2500.0,153.689,154.0159,153.6393,153.8809,2500.0
2017-01-30 10:05:00,216.5,216.56,216.45,216.45,2966.0,153.8382,153.8809,153.8027,153.8027,2966.0
2017-01-30 10:10:00,216.51,216.55,215.69,215.95,5799.0,153.8453,153.8738,153.2627,153.4474,5799.0
2017-01-30 10:15:00,215.87,215.9,215.54,215.87,4412.0,153.3906,153.4119,153.1561,153.3906,4412.0
2017-01-30 10:20:00,215.96,216.14,215.8,216.14,2000.0,153.4545,153.5824,153.3408,153.5824,2000.0
2017-01-30 10:25:00,216.03,216.43,215.99,216.17,2800.0,153.5043,153.7885,153.4759,153.6038,2800.0
2017-01-30 10:30:00,216.29,216.64,216.29,216.56,6425.0,153.689,153.9377,153.689,153.8809,6425.0
2017-01-30 10:35:00,216.65,216.75,216.35,216.5,9069.0,153.9448,154.0159,153.7317,153.8382,9069.0
2017-01-30 10:40:00,216.55,216.67,216.12,216.17,16321.0,153.8738,153.959,153.5682,153.6038,16321.0
2017-01-30 10:45:00,216.19,216.23,216.11,216.23,1500.0,153.618,153.6464,153.5611,153.6464,1500.0
2017-01-30 10:50:00,216.33,216.42,216.33,216.4,1100.0,153.7174,153.7814,153.7174,153.7672,1100.0
2017-01-30 10:55:00,216.24,216.56,216.24,216.46,4200.0,153.6535,153.8809,153.6535,153.8098,4200.0
2017-01-30 11:00:00,216.5,216.62,216.44,216.45,1300.0,153.8382,153.9235,153.7956,153.8027,1300.0
2017-01-30 11:05:00,216.41,216.47,216.21,216.23,1900.0,153.7743,153.8169,153.6322,153.6464,1900.0
2017-01-30 11:10:00,216.33,216.44,216.31,216.4,3015.0,153.7174,153.7956,153.7032,153.7672,3015.0
2017-01-30 11:15:00,216.3,216.55,216.21,216.55,2600.0,153.6961,153.8738,153.6322,153.8738,2600.0
2017-01-30 11:20:00,216.38,216.43,216.2,216.43,3268.0,153.753,153.7885,153.6251,153.7885,3268.0
2017-01-30 11:25:00,216.44,216.57,216.44,216.53,1932.0,153.7956,153.888,153.7956,153.8596,1932.0
2017-01-30 11:30:00,216.53,216.58,216.22,216.23,2132.0,153.8596,153.8951,153.6393,153.6464,2132.0
2017-01-30 11:35:00,216.36,216.44,216.27,216.42,2903.0,153.7388,153.7956,153.6748,153.7814,2903.0
2017-01-30 11:40:00,216.35,216.35,215.92,216.18,2470.0,153.7317,153.7317,153.4261,153.6109,2470.0
2017-01-30 11:45:00,216.13,216.13,215.88,215.95,1100.0,153.5753,153.5753,153.3977,153.4474,1100.0
2017-01-30 11:50:00,216.09,216.1,215.61,215.61,1614.0,153.5469,153.554,153.2058,153.2058,1614.0
2017-01-30 11:55:00,215.9,216.09,215.75,215.75,4335.0,153.4119,153.5469,153.3053,153.3053,4335.0
2017-01-30 12:00:00,215.9,216.05,215.9,216.03,2216.0,153.4119,153.5185,153.4119,153.5043,2216.0
2017-01-30 12:05:00,216.21,216.21,215.85,216.14,8701.0,153.6322,153.6322,153.3764,153.5824,8701.0
2017-01-30 12:10:00,215.83,215.86,215.66,215.78,3525.0,153.3622,153.3835,153.2414,153.3266,3525.0
2017-01-30 12:15:00,215.73,215.73,215.25,215.25,2000.0,153.2911,153.2911,152.95,152.95,2000.0
2017-01-30 12:20:00,215.31,215.35,215.01,215.15,2470.0,152.9927,153.0211,152.7795,152.879,2470.0
2017-01-30 12:25:00,215.21,215.21,215.0,215.0,2675.0,152.9216,152.9216,152.7724,152.7724,2675.0
2017-01-30 12:30:00,214.94,215.05,214.86,214.99,5905.0,152.7298,152.8079,152.6729,152.7653,5905.0
2017-01-30 12:35:00,215.0,215.1,214.93,215.06,4106.0,152.7724,152.8434,152.7226,152.815,4106.0
2017-01-30 12:40:00,215.08,215.08,214.92,214.98,440.0,152.8292,152.8292,152.7155,152.7582,440.0
2017-01-30 12:45:00,214.87,214.9,214.66,214.66,1866.0,152.68,152.7013,152.5308,152.5308,1866.0
2017-01-30 12:50:00,214.78,214.83,214.69,214.77,1900.0,152.6161,152.6516,152.5521,152.609,1900.0
2017-01-30 12:55:00,214.82,214.93,214.82,214.93,1800.0,152.6445,152.7226,152.6445,152.7226,1800.0
2017-01-30 13:00:00,214.86,214.95,214.85,214.9,1700.0,152.6729,152.7369,152.6658,152.7013,1700.0
2017-01-30 13:05:00,214.98,215.16,214.98,215.16,1700.0,152.7582,152.8861,152.7582,152.8861,1700.0
2017-01-30 13:10:00,215.07,215.1,214.84,215.02,3200.0,152.8221,152.8434,152.6587,152.7866,3200.0
2017-01-30 13:15:00,215.04,215.05,214.83,214.83,740.0,152.8008,152.8079,152.6516,152.6516,740.0
2017-01-30 13:20:00,214.86,214.87,214.7,214.77,3474.0,152.6729,152.68,152.5592,152.609,3474.0
2017-01-30 13:25:00,214.8,215.43,214.8,215.34,4000.0,152.6303,153.0779,152.6303,153.014,4000.0
2017-01-30 13:30:00,215.34,215.54,215.28,215.45,1532.0,153.014,153.1561,152.9713,153.0921,1532.0
2017-01-30 13:35:00,215.35,215.51,215.33,215.5,2009.0,153.0211,153.1348,153.0069,153.1277,2009.0
2017-01-30 13:40:00,215.4,215.46,215.3,215.39,3600.0,153.0566,153.0992,152.9856,153.0495,3600.0
2017-01-30 13:45:00,215.31,215.39,215.3,215.37,1022.0,152.9927,153.0495,152.9856,153.0353,1022.0
2017-01-30 13:50:00,215.32,215.32,215.15,215.22,1461.0,152.9998,152.9998,152.879,152.9287,1461.0
2017-01-30 13:55:00,215.16,215.3,215.06,215.3,5300.0,152.8861,152.9856,152.815,152.9856,5300.0
2017-01-30 14:00:00,215.28,215.42,215.27,215.4,2354.0,152.9713,153.0708,152.9642,153.0566,2354.0
2017-01-30 14:05:00,215.44,215.51,215.44,215.49,900.0,153.085,153.1348,153.085,153.1206,900.0
2017-01-30 14:10:00,215.5,215.5,215.31,215.45,2927.0,153.1277,153.1277,152.9927,153.0921,2927.0
2017-01-30 14:15:00,215.32,215.32,215.19,215.25,1400.0,152.9998,152.9998,152.9074,152.95,1400.0
2017-01-30 14:20:00,215.21,215.38,215.14,215.33,4300.0,152.9216,153.0424,152.8719,153.0069,4300.0
2017-01-30 14:25:00,215.36,215.43,215.17,215.17,1963.0,153.0282,153.0779,152.8932,152.8932,1963.0
2017-01-30 14:30:00,215.28,215.42,215.16,215.28,1300.0,152.9713,153.0708,152.8861,152.9713,1300.0
2017-01-30 14:35:00,215.26,215.26,215.05,215.17,5336.0,152.9571,152.9571,152.8079,152.8932,5336.0
2017-01-30 14:40:00,215.13,215.25,215.05,215.05,2976.0,152.8648,152.95,152.8079,152.8079,2976.0
2017-01-30 14:45:00,215.08,215.12,214.95,214.95,1859.0,152.8292,152.8577,152.7369,152.7369,1859.0
2017-01-30 14:50:00,214.96,214.96,214.75,214.8,700.0,152.744,152.744,152.5947,152.6303,700.0
2017-01-30 14:55:00,214.78,214.92,214.7,214.75,1676.0,152.6161,152.7155,152.5592,152.5947,1676.0
2017-01-30 15:00:00,214.74,214.75,214.64,214.65,1130.0,152.5876,152.5947,152.5166,152.5237,1130.0
2017-01-30 15:05:00,214.63,214.75,214.6,214.67,2087.0,152.5095,152.5947,152.4882,152.5379,2087.0
2017-01-30 15:10:00,214.62,214.78,214.58,214.77,2650.0,152.5024,152.6161,152.4739,152.609,2650.0
2017-01-30 15:15:00,214.68,215.01,214.53,214.98,6126.0,152.545,152.7795,152.4384,152.7582,6126.0
2017-01-30 15:20:00,214.98,215.13,214.96,215.01,2400.0,152.7582,152.8648,152.744,152.7795,2400.0
2017-01-30 15:25:00,214.95,215.1,214.89,215.04,6400.0,152.7369,152.8434,152.6942,152.8008,6400.0
2017-01-30 15:30:00,215.02,215.14,214.95,215.03,8470.0,152.7866,152.8719,152.7369,152.7937,8470.0
2017-01-30 15:35:00,214.99,215.0,214.69,214.87,8148.0,152.7653,152.7724,152.5521,152.68,8148.0
2017-01-30 15:40:00,214.83,214.88,214.71,214.71,9531.0,152.6516,152.6871,152.5663,152.5663,9531.0
2017-01-30 15:45:00,214.71,214.97,214.71,214.96,12266.0,152.5663,152.7511,152.5663,152.744,12266.0
2017-01-30 15:50:00,214.97,215.18,214.95,215.06,11487.0,152.7511,152.9003,152.7369,152.815,11487.0
2017-01-30 15:55:00,215.06,215.22,214.86,214.93,25189.0,152.815,152.9287,152.6729,152.7226,25189.0
2017-01-31 09:30:00,215.3,216.8,215.16,216.8,9463.0,152.9856,154.0514,152.8861,154.0514,9463.0
2017-01-31 09:35:00,216.57,216.57,214.74,214.74,3400.0,153.888,153.888,152.5876,152.5876,3400.0
2017-01-31 09:40:00,214.62,215.0,214.57,214.75,2052.0,152.5024,152.7724,152.4668,152.5947,2052.0
2017-01-31 09:45:00,215.16,216.15,214.97,216.09,6500.0,152.8861,153.5895,152.7511,153.5469,6500.0
2017-01-31 09:50:00,216.22,216.23,215.94,216.22,2200.0,153.6393,153.6464,153.4403,153.6393,2200.0
2017-01-31 09:55:00,216.24,216.24,215.74,216.05,4000.0,153.6535,153.6535,153.2982,153.5185,4000.0
2017-01-31 10:00:00,215.95,216.03,215.89,215.89,1900.0,153.4474,153.5043,153.4048,153.4048,1900.0
2017-01-31 10:05:00,216.02,216.66,216.02,216.59,2800.0,153.4972,153.9519,153.4972,153.9022,2800.0
2017-01-31 10:10:00,216.69,217.09,216.62,217.09,5012.0,153.9732,154.2575,153.9235,154.2575,5012.0
2017-01-31 10:15:00,216.97,216.97,216.67,216.95,5612.0,154.1722,154.1722,153.959,154.158,5612.0
2017-01-31 10:20:00,216.88,217.13,216.79,217.13,6057.0,154.1083,154.2859,154.0443,154.2859,6057.0
2017-01-31 10:25:00,217.2,217.2,216.77,216.79,2900.0,154.3356,154.3356,154.0301,154.0443,2900.0
2017-01-31 10:30:00,216.61,216.7,216.3,216.39,4227.0,153.9164,153.9804,153.6961,153.7601,4227.0
2017-01-31 10:35:00,216.5,216.5,215.9,216.2,5500.0,153.8382,153.8382,153.4119,153.6251,5500.0
2017-01-31 10:40:00,216.15,216.28,215.95,216.13,3001.0,153.5895,153.6819,153.4474,153.5753,3001.0
2017-01-31 10:45:00,216.02,216.24,215.89,216.24,2618.0,153.4972,153.6535,153.4048,153.6535,2618.0
2017-01-31 10:50:00,216.19,216.29,215.79,216.29,4178.0,153.618,153.689,153.3337,153.689,4178.0
2017-01-31 10:55:00,216.37,216.51,216.08,216.08,1410.0,153.7459,153.8453,153.5398,153.5398,1410.0
2017-01-31 11:00:00,216.32,216.72,216.31,216.51,4300.0,153.7103,153.9946,153.7032,153.8453,4300.0
2017-01-31 11:05:00,216.58,216.58,216.27,216.37,3373.0,153.8951,153.8951,153.6748,153.7459,3373.0
2017-01-31 11:10:00,216.38,216.47,216.27,216.27,1700.0,153.753,153.8169,153.6748,153.6748,1700.0
2017-01-31 11:15:00,216.18,216.21,216.11,216.21,600.0,153.6109,153.6322,153.5611,153.6322,600.0
2017-01-31 11:20:00,216.27,216.53,216.2,216.45,3500.0,153.6748,153.8596,153.6251,153.8027,3500.0
2017-01-31 11:25:00,216.43,216.5,216.3,216.47,2100.0,153.7885,153.8382,153.6961,153.8169,2100.0
2017-01-31 11:30:00,216.65,217.04,216.41,216.97,4350.0,153.9448,154.2219,153.7743,154.1722,4350.0
2017-01-31 11:35:00,217.06,217.42,216.98,217.38,2271.0,154.2362,154.492,154.1793,154.4635,2271.0
2017-01-31 11:40:00,217.34,217.34,216.98,217.01,1300.0,154.4351,154.4351,154.1793,154.2006,1300.0
2017-01-31 11:45:00,216.98,217.11,216.77,216.77,3429.0,154.1793,154.2717,154.0301,154.0301,3429.0
2017-01-31 11:50:00,216.85,217.11,216.78,217.0,1707.0,154.0869,154.2717,154.0372,154.1935,1707.0
2017-01-31 11:55:00,216.94,216.94,216.63,216.84,2200.0,154.1509,154.1509,153.9306,154.0798,2200.0
2017-01-31 12:00:00,216.82,216.91,216.65,216.91,3928.0,154.0656,154.1296,153.9448,154.1296,3928.0
2017-01-31 12:05:00,216.87,217.01,216.65,216.8,3500.0,154.1012,154.2006,153.9448,154.0514,3500.0
2017-01-31 12:10:00,216.75,216.85,216.75,216.84,2464.0,154.0159,154.0869,154.0159,154.0798,2464.0
2017-01-31 12:15:00,216.78,216.78,216.55,216.63,2841.0,154.0372,154.0372,153.8738,153.9306,2841.0
2017-01-31 12:20:00,216.61,216.61,216.38,216.38,800.0,153.9164,153.9164,153.753,153.753,800.0
2017-01-31 12:25:00,216.36,216.37,216.28,216.37,700.0,153.7388,153.7459,153.6819,153.7459,700.0
2017-01-31 12:30:00,216.44,216.53,216.29,216.53,1253.0,153.7956,153.8596,153.689,153.8596,1253.0
2017-01-31 12:35:00,216.53,216.8,216.53,216.8,2500.0,153.8596,154.0514,153.8596,154.0514,2500.0
2017-01-31 12:40:00,216.87,217.04,216.87,217.04,600.0,154.1012,154.2219,154.1012,154.2219,600.0
2017-01-31 12:45:00,217.04,217.13,217.03,217.13,690.0,154.2219,154.2859,154.2148,154.2859,690.0
2017-01-31 12:50:00,217.16,217.17,217.08,217.16,3100.0,154.3072,154.3143,154.2504,154.3072,3100.0
2017-01-31 12:55:00,217.06,217.06,216.94,216.94,1526.0,154.2362,154.2362,154.1509,154.1509,1526.0
2017-01-31 13:00:00,216.97,216.99,216.7,216.73,1500.0,154.1722,154.1864,153.9804,154.0017,1500.0
2017-01-31 13:05:00,216.9,217.01,216.87,216.87,1700.0,154.1225,154.2006,154.1012,154.1012,1700.0
2017-01-31 13:10:00,216.87,216.87,216.52,216.55,2270.0,154.1012,154.1012,153.8525,153.8738,2270.0
2017-01-31 13:15:00,216.53,216.61,216.39,216.39,1100.0,153.8596,153.9164,153.7601,153.7601,1100.0
2017-01-31 13:20:00,216.34,216.54,216.31,216.53,2000.0,153.7245,153.8667,153.7032,153.8596,2000.0
2017-01-31 13:25:00,216.46,216.46,216.24,216.24,931.0,153.8098,153.8098,153.6535,153.6535,931.0
2017-01-31 13:30:00,216.4,216.42,216.3,216.39,2250.0,153.7672,153.7814,153.6961,153.7601,2250.0
2017-01-31 13:35:00,216.43,216.44,216.35,216.44,2347.0,153.7885,153.7956,153.7317,153.7956,2347.0
2017-01-31 13:40:00,216.46,216.53,216.42,216.52,3800.0,153.8098,153.8596,153.7814,153.8525,3800.0
2017-01-31 13:45:00,216.55,216.61,216.25,216.38,5698.0,153.8738,153.9164,153.6606,153.753,5698.0
2017-01-31 13:50:00,216.3,216.39,216.22,216.34,938.0,153.6961,153.7601,153.6393,153.7245,938.0
2017-01-31 13:55:00,216.28,216.79,216.27,216.79,4951.0,153.6819,154.0443,153.6748,154.0443,4951.0
2017-01-31 14:00:00,216.79,216.85,216.76,216.76,600.0,154.0443,154.0869,154.023,154.023,600.0
2017-01-31 14:05:00,216.85,216.87,216.85,216.87,300.0,154.0869,154.1012,154.0869,154.1012,300.0
2017-01-31 14:10:00,216.85,216.92,216.76,216.76,1200.0,154.0869,154.1367,154.023,154.023,1200.0
2017-01-31 14:15:00,216.76,216.86,216.7,216.76,2619.0,154.023,154.094,153.9804,154.023,2619.0
2017-01-31 14:20:00,216.8,216.84,216.65,216.77,1656.0,154.0514,154.0798,153.9448,154.0301,1656.0
2017-01-31 14:25:00,216.62,216.78,216.52,216.67,4300.0,153.9235,154.0372,153.8525,153.959,4300.0
2017-01-31 14:30:00,216.67,216.71,216.33,216.48,3601.0,153.959,153.9875,153.7174,153.824,3601.0
2017-01-31 14:35:00,216.46,216.46,216.46,216.46,100.0,153.8098,153.8098,153.8098,153.8098,100.0
2017-01-31 14:40:00,216.33,216.46,216.27,216.27,4060.0,153.7174,153.8098,153.6748,153.6748,4060.0
2017-01-31 14:45:00,216.34,216.39,216.09,216.22,10454.0,153.7245,153.7601,153.5469,153.6393,10454.0
2017-01-31 14:50:00,216.38,216.38,215.95,215.95,4950.0,153.753,153.753,153.4474,153.4474,4950.0
2017-01-31 14:55:00,215.93,215.93,215.61,215.62,2552.0,153.4332,153.4332,153.2058,153.2129,2552.0
2017-01-31 15:00:00,215.69,215.76,215.27,215.27,6154.0,153.2627,153.3124,152.9642,152.9642,6154.0
2017-01-31 15:05:00,215.22,215.36,215.17,215.31,4078.0,152.9287,153.0282,152.8932,152.9927,4078.0
2017-01-31 15:10:00,215.26,215.42,215.21,215.29,3243.0,152.9571,153.0708,152.9216,152.9785,3243.0
2017-01-31 15:15:00,215.39,215.42,215.0,215.0,4674.0,153.0495,153.0708,152.7724,152.7724,4674.0
2017-01-31 15:20:00,214.88,214.96,214.71,214.77,4558.0,152.6871,152.744,152.5663,152.609,4558.0
2017-01-31 15:25:00,214.79,214.79,214.42,214.42,7200.0,152.6232,152.6232,152.3603,152.3603,7200.0
2017-01-31 15:30:00,214.43,214.54,214.27,214.27,4100.0,152.3674,152.4455,152.2537,152.2537,4100.0
2017-01-31 15:35:00,214.29,214.4,214.24,214.31,10913.0,152.2679,152.346,152.2324,152.2821,10913.0
2017-01-31 15:40:00,214.3,214.82,214.24,214.77,7013.0,152.275,152.6445,152.2324,152.609,7013.0
2017-01-31 15:45:00,214.9,215.06,214.78,214.78,9684.0,152.7013,152.815,152.6161,152.6161,9684.0
2017-01-31 15:50:00,214.74,214.82,214.57,214.62,12099.0,152.5876,152.6445,152.4668,152.5024,12099.0
2017-01-31 15:55:00,214.63,215.01,214.61,215.0,48708.0,152.5095,152.7795,152.4953,152.7724,48708.0
2017-02-01 09:30:00,215.07,215.92,214.67,214.67,16108.0,152.8221,153.4261,152.5379,152.5379,16108.0
2017-02-01 09:35:00,214.98,215.29,214.41,215.27,9930.0,152.7582,152.9785,152.3532,152.9642,9930.0
2017-02-01 09:40:00,215.27,216.0,215.22,216.0,5377.0,152.9642,153.483,152.9287,153.483,5377.0
2017-02-01 09:45:00,216.11,216.26,215.6,216.15,17061.0,153.5611,153.6677,153.1987,153.5895,17061.0
2017-02-01 09:50:00,216.15,216.23,215.76,215.76,6404.0,153.5895,153.6464,153.3124,153.3124,6404.0
2017-02-01 09:55:00,215.88,216.16,215.86,215.98,2806.0,153.3977,153.5966,153.3835,153.4687,2806.0
2017-02-01 10:00:00,215.95,216.1,215.35,215.63,14820.0,153.4474,153.554,153.0211,153.22,14820.0
2017-02-01 10:05:00,215.6,215.6,214.85,215.25,12544.0,153.1987,153.1987,152.6658,152.95,12544.0
2017-02-01 10:10:00,215.3,215.7,215.3,215.48,7022.0,152.9856,153.2698,152.9856,153.1135,7022.0
2017-02-01 10:15:00,215.32,216.13,215.28,216.01,3500.0,152.9998,153.5753,152.9713,153.4901,3500.0
2017-02-01 10:20:00,216.02,216.07,215.85,216.07,2907.0,153.4972,153.5327,153.3764,153.5327,2907.0
2017-02-01 10:25:00,215.95,215.98,215.57,215.57,4900.0,153.4474,153.4687,153.1774,153.1774,4900.0
2017-02-01 10:30:00,215.56,215.56,215.11,215.24,4300.0,153.1703,153.1703,152.8505,152.9429,4300.0
2017-02-01 10:35:00,215.23,215.57,215.23,215.53,2127.0,152.9358,153.1774,152.9358,153.149,2127.0
2017-02-01 10:40:00,215.5,215.93,215.47,215.93,2500.0,153.1277,153.4332,153.1064,153.4332,2500.0
2017-02-01 10:45:00,216.07,216.39,215.94,216.35,3106.0,153.5327,153.7601,153.4403,153.7317,3106.0
2017-02-01 10:50:00,216.38,216.5,216.14,216.16,9800.0,153.753,153.8382,153.5824,153.5966,9800.0
2017-02-01 10:55:00,216.11,216.19,215.41,215.59,3336.0,153.5611,153.618,153.0637,153.1916,3336.0
2017-02-01 11:00:00,215.49,215.79,215.48,215.56,3551.0,153.1206,153.3337,153.1135,153.1703,3551.0
2017-02-01 11:05:00,215.61,215.77,215.35,215.66,2000.0,153.2058,153.3195,153.0211,153.2414,2000.0
2017-02-01 11:10:00,215.66,215.81,215.45,215.52,3435.0,153.2414,153.3479,153.0921,153.1419,3435.0
2017-02-01 11:15:00,215.52,215.57,215.13,215.13,1362.0,153.1419,153.1774,152.8648,152.8648,1362.0
2017-02-01 11:20:00,215.05,215.33,215.05,215.25,1908.0,152.8079,153.0069,152.8079,152.95,1908.0
2017-02-01 11:25:00,215.36,215.45,215.26,215.45,2100.0,153.0282,153.0921,152.9571,153.0921,2100.0
2017-02-01 11:30:00,215.45,215.52,215.2,215.29,2056.0,153.0921,153.1419,152.9145,152.9785,2056.0
2017-02-01 11:35:00,215.38,215.55,215.3,215.3,2000.0,153.0424,153.1632,152.9856,152.9856,2000.0
2017-02-01 11:40:00,215.02,215.14,214.87,214.94,4949.0,152.7866,152.8719,152.68,152.7298,4949.0
2017-02-01 11:45:00,214.93,214.99,214.75,214.77,6300.0,152.7226,152.7653,152.5947,152.609,6300.0
2017-02-01 11:50:00,214.83,214.91,214.63,214.72,2951.0,152.6516,152.7084,152.5095,152.5734,2951.0
2017-02-01 11:55:00,214.71,214.86,214.7,214.76,1949.0,152.5663,152.6729,152.5592,152.6019,1949.0
2017-02-01 12:00:00,214.72,214.9,214.6,214.8,4954.0,152.5734,152.7013,152.4882,152.6303,4954.0
2017-02-01 12:05:00,214.89,214.91,214.5,214.59,2321.0,152.6942,152.7084,152.4171,152.4811,2321.0
2017-02-01 12:10:00,214.5,214.75,214.46,214.46,900.0,152.4171,152.5947,152.3887,152.3887,900.0
2017-02-01 12:15:00,214.6,214.63,214.45,214.63,1774.0,152.4882,152.5095,152.3816,152.5095,1774.0
2017-02-01 12:20:00,214.51,214.55,214.39,214.48,3111.0,152.4242,152.4526,152.3389,152.4029,3111.0
2017-02-01 12:25:00,214.47,214.66,214.47,214.66,1800.0,152.3958,152.5308,152.3958,152.5308,1800.0
2017-02-01 12:30:00,214.71,214.92,214.71,214.92,1200.0,152.5663,152.7155,152.5663,152.7155,1200.0
2017-02-01 12:35:00,214.9,215.15,214.9,215.05,4300.0,152.7013,152.879,152.7013,152.8079,4300.0
2017-02-01 12:40:00,215.08,215.08,214.86,214.88,3020.0,152.8292,152.8292,152.6729,152.6871,3020.0
2017-02-01 12:45:00,214.95,214.95,214.63,214.63,3006.0,152.7369,152.7369,152.5095,152.5095,3006.0
2017-02-01 12:50:00,214.71,214.97,214.71,214.94,1301.0,152.5663,152.7511,152.5663,152.7298,1301.0
2017-02-01 12:55:00,214.92,215.19,214.91,215.19,3103.0,152.7155,152.9074,152.7084,152.9074,3103.0
2017-02-01 13:00:00,215.22,215.3,215.05,215.11,3995.0,152.9287,152.9856,152.8079,152.8505,3995.0
2017-02-01 13:05:00,215.0,215.01,214.74,214.84,2300.0,152.7724,152.7795,152.5876,152.6587,2300.0
2017-02-01 13:10:00,214.8,214.89,214.6,214.6,2300.0,152.6303,152.6942,152.4882,152.4882,2300.0
2017-02-01 13:15:00,214.6,214.69,214.39,214.51,4266.0,152.4882,152.5521,152.3389,152.4242,4266.0
2017-02-01 13:20:00,214.55,214.72,214.35,214.67,4266.0,152.4526,152.5734,152.3105,152.5379,4266.0
2017-02-01 13:25:00,214.73,214.76,214.56,214.56,5276.0,152.5805,152.6019,152.4597,152.4597,5276.0
2017-02-01 13:30:00,214.63,214.68,214.44,214.49,4600.0,152.5095,152.545,152.3745,152.41,4600.0
2017-02-01 13:35:00,214.42,214.43,214.35,214.41,5120.0,152.3603,152.3674,152.3105,152.3532,5120.0
2017-02-01 13:40:00,214.39,214.47,214.3,214.42,5242.0,152.3389,152.3958,152.275,152.3603,5242.0
2017-02-01 13:45:00,214.43,214.52,214.27,214.27,5476.0,152.3674,152.4313,152.2537,152.2537,5476.0
2017-02-01 13:50:00,214.16,214.29,214.14,214.2,1800.0,152.1755,152.2679,152.1613,152.2039,1800.0
2017-02-01 13:55:00,214.12,214.17,213.6,213.68,11048.0,152.1471,152.1826,151.7776,151.8344,11048.0
2017-02-01 14:00:00,213.6,214.27,213.35,214.16,11388.0,151.7776,152.2537,151.5999,152.1755,11388.0
2017-02-01 14:05:00,214.29,214.31,213.61,213.64,10779.0,152.2679,152.2821,151.7847,151.806,10779.0
2017-02-01 14:10:00,213.58,213.9,213.47,213.47,7884.0,151.7634,151.9908,151.6852,151.6852,7884.0
2017-02-01 14:15:00,213.59,213.72,213.49,213.72,5528.0,151.7705,151.8629,151.6994,151.8629,5528.0
2017-02-01 14:20:00,213.68,213.69,213.14,213.21,9019.0,151.8344,151.8415,151.4507,151.5005,9019.0
2017-02-01 14:25:00,213.14,213.25,212.81,212.81,4433.0,151.4507,151.5289,151.2162,151.2162,4433.0
2017-02-01 14:30:00,212.88,213.07,212.75,212.75,14677.0,151.266,151.401,151.1736,151.1736,14677.0
2017-02-01 14:35:00,212.71,212.71,212.5,212.6,5281.0,151.1452,151.1452,150.996,151.067,5281.0
2017-02-01 14:40:00,212.6,212.89,212.6,212.64,8011.0,151.067,151.2731,151.067,151.0954,8011.0
2017-02-01 14:45:00,212.72,212.77,212.5,212.68,5651.0,151.1523,151.1878,150.996,151.1239,5651.0
2017-02-01 14:50:00,212.7,212.96,212.7,212.96,4910.0,151.1381,151.3228,151.1381,151.3228,4910.0
2017-02-01 14:55:00,212.93,213.05,212.69,213.0,4529.0,151.3015,151.3868,151.131,151.3512,4529.0
2017-02-01 15:00:00,213.0,213.28,213.0,213.04,4901.0,151.3512,151.5502,151.3512,151.3797,4901.0
2017-02-01 15:05:00,213.07,213.29,213.02,213.21,3810.0,151.401,151.5573,151.3655,151.5005,3810.0
2017-02-01 15:10:00,213.16,213.26,213.06,213.1,3425.0,151.4649,151.536,151.3939,151.4223,3425.0
2017-02-01 15:15:00,213.09,213.15,212.93,212.93,4201.0,151.4152,151.4578,151.3015,151.3015,4201.0
2017-02-01 15:20:00,212.93,213.34,212.93,213.2,3892.0,151.3015,151.5928,151.3015,151.4934,3892.0
2017-02-01 15:25:00,213.27,213.52,213.2,213.42,5569.0,151.5431,151.7207,151.4934,151.6497,5569.0
2017-02-01 15:30:00,213.4,213.5,213.33,213.46,3700.0,151.6355,151.7065,151.5857,151.6781,3700.0
2017-02-01 15:35:00,213.4,213.4,213.07,213.19,5440.0,151.6355,151.6355,151.401,151.4863,5440.0
2017-02-01 15:40:00,213.22,213.58,213.2,213.53,8119.0,151.5076,151.7634,151.4934,151.7279,8119.0
2017-02-01 15:45:00,213.59,213.64,213.21,213.21,7148.0,151.7705,151.806,151.5005,151.5005,7148.0
2017-02-01 15:50:00,213.25,213.73,213.11,213.58,23555.0,151.5289,151.87,151.4294,151.7634,23555.0
2017-02-01 15:55:00,213.64,213.67,213.06,213.14,35304.0,151.806,151.8273,151.3939,151.4507,35304.0
2017-02-02 09:30:00,213.19,214.73,213.19,214.73,5939.0,151.4863,152.5805,151.4863,152.5805,5939.0
2017-02-02 09:35:00,214.98,214.99,213.63,213.63,16200.0,152.7582,152.7653,151.7989,151.7989,16200.0
2017-02-02 09:40:00,213.68,214.49,213.5,214.26,7524.0,151.8344,152.41,151.7065,152.2466,7524.0
2017-02-02 09:45:00,213.83,214.65,213.83,214.29,6912.0,151.941,152.5237,151.941,152.2679,6912.0
2017-02-02 09:50:00,214.24,214.28,213.93,214.01,8436.0,152.2324,152.2608,152.0121,152.0689,8436.0
2017-02-02 09:55:00,214.06,214.09,213.55,213.87,6500.0,152.1045,152.1258,151.7421,151.9694,6500.0
2017-02-02 10:00:00,213.67,214.27,213.52,214.27,6905.0,151.8273,152.2537,151.7207,152.2537,6905.0
2017-02-02 10:05:00,214.17,214.67,214.0,214.65,8381.0,152.1826,152.5379,152.0618,152.5237,8381.0
2017-02-02 10:10:00,214.65,214.65,214.19,214.49,4800.0,152.5237,152.5237,152.1968,152.41,4800.0
2017-02-02 10:15:00,214.61,214.61,214.04,214.19,3212.0,152.4953,152.4953,152.0902,152.1968,3212.0
2017-02-02 10:20:00,214.28,214.87,214.21,214.62,4063.0,152.2608,152.68,152.211,152.5024,4063.0
2017-02-02 10:25:00,214.66,215.37,214.66,215.09,6902.0,152.5308,153.0353,152.5308,152.8363,6902.0
2017-02-02 10:30:00,215.08,215.39,215.06,215.12,6808.0,152.8292,153.0495,152.815,152.8577,6808.0
2017-02-02 10:35:00,215.26,215.62,215.16,215.47,8490.0,152.9571,153.2129,152.8861,153.1064,8490.0
2017-02-02 10:40:00,215.38,215.78,215.24,215.63,11355.0,153.0424,153.3266,152.9429,153.22,11355.0
2017-02-02 10:45:00,215.78,216.05,215.57,215.71,9636.0,153.3266,153.5185,153.1774,153.2769,9636.0
2017-02-02 10:50:00,215.79,215.87,215.57,215.63,5464.0,153.3337,153.3906,153.1774,153.22,5464.0
2017-02-02 10:55:00,215.56,215.56,215.12,215.12,5700.0,153.1703,153.1703,152.8577,152.8577,5700.0
2017-02-02 11:00:00,215.18,215.23,215.0,215.11,18711.0,152.9003,152.9358,152.7724,152.8505,18711.0
2017-02-02 11:05:00,215.11,215.17,214.87,214.88,10071.0,152.8505,152.8932,152.68,152.6871,10071.0
2017-02-02 11:10:00,214.84,215.0,214.73,214.92,8445.0,152.6587,152.7724,152.5805,152.7155,8445.0
2017-02-02 11:15:00,214.85,214.93,214.72,214.84,4300.0,152.6658,152.7226,152.5734,152.6587,4300.0
2017-02-02 11:20:00,214.82,214.96,214.76,214.92,3100.0,152.6445,152.744,152.6019,152.7155,3100.0
2017-02-02 11:25:00,214.9,215.0,214.78,214.98,3900.0,152.7013,152.7724,152.6161,152.7582,3900.0
2017-02-02 11:30:00,214.94,214.94,214.42,214.43,2320.0,152.7298,152.7298,152.3603,152.3674,2320.0
2017-02-02 11:35:00,214.4,214.49,214.13,214.13,4274.0,152.346,152.41,152.1542,152.1542,4274.0
2017-02-02 11:40:00,214.23,214.26,214.13,214.17,4897.0,152.2252,152.2466,152.1542,152.1826,4897.0
2017-02-02 11:45:00,214.11,214.26,214.01,214.23,5869.0,152.14,152.2466,152.0689,152.2252,5869.0
2017-02-02 11:50:00,214.23,214.29,214.16,214.16,1722.0,152.2252,152.2679,152.1755,152.1755,1722.0
2017-02-02 11:55:00,214.11,214.28,214.09,214.11,4533.0,152.14,152.2608,152.1258,152.14,4533.0
2017-02-02 12:00:00,214.02,214.17,213.95,214.12,3700.0,152.076,152.1826,152.0263,152.1471,3700.0
2017-02-02 12:05:00,214.15,214.42,214.03,214.35,4267.0,152.1684,152.3603,152.0831,152.3105,4267.0
2017-02-02 12:10:00,214.37,214.53,214.32,214.38,2100.0,152.3247,152.4384,152.2892,152.3318,2100.0
2017-02-02 12:15:00,214.41,214.64,214.4,214.55,1900.0,152.3532,152.5166,152.346,152.4526,1900.0
2017-02-02 12:20:00,214.6,214.67,214.5,214.66,6603.0,152.4882,152.5379,152.4171,152.5308,6603.0
2017-02-02 12:25:00,214.7,214.83,214.61,214.72,5246.0,152.5592,152.6516,152.4953,152.5734,5246.0
2017-02-02 12:30:00,214.75,214.94,214.7,214.85,2473.0,152.5947,152.7298,152.5592,152.6658,2473.0
2017-02-02 12:35:00,214.85,214.95,214.75,214.78,2000.0,152.6658,152.7369,152.5947,152.6161,2000.0
2017-02-02 12:40:00,214.76,214.85,214.76,214.84,1201.0,152.6019,152.6658,152.6019,152.6587,1201.0
2017-02-02 12:45:00,214.82,214.95,214.81,214.92,3000.0,152.6445,152.7369,152.6374,152.7155,3000.0
2017-02-02 12:50:00,214.89,215.05,214.74,214.88,8291.0,152.6942,152.8079,152.5876,152.6871,8291.0
2017-02-02 12:55:00,214.96,215.07,214.86,214.86,4912.0,152.744,152.8221,152.6729,152.6729,4912.0
2017-02-02 13:00:00,214.89,214.89,214.54,214.56,2620.0,152.6942,152.6942,152.4455,152.4597,2620.0
2017-02-02 13:05:00,214.42,214.57,214.34,214.44,3959.0,152.3603,152.4668,152.3034,152.3745,3959.0
2017-02-02 13:10:00,214.44,214.44,214.25,214.34,2199.0,152.3745,152.3745,152.2395,152.3034,2199.0
2017-02-02 13:15:00,214.36,214.65,214.36,214.65,2400.0,152.3176,152.5237,152.3176,152.5237,2400.0
2017-02-02 13:20:00,214.64,214.79,214.47,214.48,3300.0,152.5166,152.6232,152.3958,152.4029,3300.0
2017-02-02 13:25:00,214.51,214.92,214.47,214.92,3700.0,152.4242,152.7155,152.3958,152.7155,3700.0
2017-02-02 13:30:00,214.91,215.17,214.9,215.14,2071.0,152.7084,152.8932,152.7013,152.8719,2071.0
2017-02-02 13:35:00,215.09,215.25,215.07,215.25,6348.0,152.8363,152.95,152.8221,152.95,6348.0
2017-02-02 13:40:00,215.15,215.34,215.01,215.26,14970.0,152.879,153.014,152.7795,152.9571,14970.0
2017-02-02 13:45:00,215.27,215.27,215.15,215.2,4033.0,152.9642,152.9642,152.879,152.9145,4033.0
2017-02-02 13:50:00,215.24,215.26,215.04,215.04,4255.0,152.9429,152.9571,152.8008,152.8008,4255.0
2017-02-02 13:55:00,215.06,215.28,214.98,215.24,7609.0,152.815,152.9713,152.7582,152.9429,7609.0
2017-02-02 14:00:00,215.21,215.21,215.05,215.1,2549.0,152.9216,152.9216,152.8079,152.8434,2549.0
2017-02-02 14:05:00,215.02,215.12,214.98,215.08,2193.0,152.7866,152.8577,152.7582,152.8292,2193.0
2017-02-02 14:10:00,215.12,215.27,214.99,215.08,5000.0,152.8577,152.9642,152.7653,152.8292,5000.0
2017-02-02 14:15:00,214.94,215.04,214.85,214.85,1900.0,152.7298,152.8008,152.6658,152.6658,1900.0
2017-02-02 14:20:00,214.79,214.92,214.69,214.7,2700.0,152.6232,152.7155,152.5521,152.5592,2700.0
2017-02-02 14:25:00,214.7,214.77,214.6,214.67,1400.0,152.5592,152.609,152.4882,152.5379,1400.0
2017-02-02 14:30:00,214.66,214.85,214.52,214.77,5337.0,152.5308,152.6658,152.4313,152.609,5337.0
2017-02-02 14:35:00,214.79,214.94,214.79,214.9,2059.0,152.6232,152.7298,152.6232,152.7013,2059.0
2017-02-02 14:40:00,214.86,215.05,214.81,215.05,5186.0,152.6729,152.8079,152.6374,152.8079,5186.0
2017-02-02 14:45:00,215.06,215.26,214.99,215.0,4700.0,152.815,152.9571,152.7653,152.7724,4700.0
2017-02-02 14:50:00,215.07,215.07,214.89,214.9,2730.0,152.8221,152.8221,152.6942,152.7013,2730.0
2017-02-02 14:55:00,214.94,215.08,214.9,214.95,6793.0,152.7298,152.8292,152.7013,152.7369,6793.0
2017-02-02 15:00:00,214.99,215.0,214.75,214.82,2300.0,152.7653,152.7724,152.5947,152.6445,2300.0
2017-02-02 15:05:00,214.79,214.96,214.75,214.88,3637.0,152.6232,152.744,152.5947,152.6871,3637.0
2017-02-02 15:10:00,214.92,215.13,214.78,214.78,3505.0,152.7155,152.8648,152.6161,152.6161,3505.0
2017-02-02 15:15:00,214.73,214.81,214.53,214.69,7200.0,152.5805,152.6374,152.4384,152.5521,7200.0
2017-02-02 15:20:00,214.7,214.75,214.61,214.71,19284.0,152.5592,152.5947,152.4953,152.5663,19284.0
2017-02-02 15:25:00,214.69,214.73,214.61,214.73,8064.0,152.5521,152.5805,152.4953,152.5805,8064.0
2017-02-02 15:30:00,214.75,214.8,214.66,214.8,7800.0,152.5947,152.6303,152.5308,152.6303,7800.0
2017-02-02 15:35:00,214.84,214.97,214.84,214.96,6066.0,152.6587,152.7511,152.6587,152.744,6066.0
2017-02-02 15:40:00,214.95,215.07,214.95,215.07,8972.0,152.7369,152.8221,152.7369,152.8221,8972.0
2017-02-02 15:45:00,215.07,215.15,215.06,215.13,7786.0,152.8221,152.879,152.815,152.8648,7786.0
2017-02-02 15:50:00,215.08,215.14,214.89,214.93,18185.0,152.8292,152.8719,152.6942,152.7226,18185.0
2017-02-02 15:55:00,214.9,215.09,214.81,215.02,20787.0,152.7013,152.8363,152.6374,152.7866,20787.0
2017-02-03 09:30:00,216.17,216.89,215.87,215.91,13596.0,153.6038,154.1154,153.3906,153.419,13596.0
2017-02-03 09:35:00,216.85,216.97,215.96,216.1,5000.0,154.0869,154.1722,153.4545,153.554,5000.0
2017-02-03 09:40:00,216.07,216.26,215.79,216.22,3900.0,153.5327,153.6677,153.3337,153.6393,3900.0
2017-02-03 09:45:00,215.95,216.73,215.7,215.7,21710.0,153.4474,154.0017,153.2698,153.2698,21710.0
2017-02-03 09:50:00,215.78,216.2,215.4,216.01,22644.0,153.3266,153.6251,153.0566,153.4901,22644.0
2017-02-03 09:55:00,216.0,216.46,215.82,216.46,15722.0,153.483,153.8098,153.3551,153.8098,15722.0
2017-02-03 10:00:00,216.36,217.07,216.23,217.07,18099.0,153.7388,154.2433,153.6464,154.2433,18099.0
2017-02-03 10:05:00,217.0,217.44,216.66,217.29,12906.0,154.1935,154.5062,153.9519,154.3996,12906.0
2017-02-03 10:10:00,217.26,217.96,217.1,217.9,3421.0,154.3783,154.8757,154.2646,154.833,3421.0
2017-02-03 10:15:00,217.94,218.11,217.76,218.11,6521.0,154.8615,154.9823,154.7336,154.9823,6521.0
2017-02-03 10:20:00,217.96,218.09,217.4,217.54,12240.0,154.8757,154.968,154.4778,154.5772,12240.0
2017-02-03 10:25:00,217.43,217.54,217.23,217.29,3600.0,154.4991,154.5772,154.357,154.3996,3600.0
2017-02-03 10:30:00,217.1,217.14,216.84,217.05,5077.0,154.2646,154.293,154.0798,154.2291,5077.0
2017-02-03 10:35:00,217.18,217.23,216.9,216.96,8274.0,154.3214,154.357,154.1225,154.1651,8274.0
2017-02-03 10:40:00,216.99,217.01,216.71,216.79,6646.0,154.1864,154.2006,153.9875,154.0443,6646.0
2017-02-03 10:45:00,216.79,216.79,216.31,216.31,14033.0,154.0443,154.0443,153.7032,153.7032,14033.0
2017-02-03 10:50:00,216.38,216.54,216.38,216.48,3000.0,153.753,153.8667,153.753,153.824,3000.0
2017-02-03 10:55:00,216.5,216.68,216.48,216.68,3027.0,153.8382,153.9661,153.824,153.9661,3027.0
2017-02-03 11:00:00,216.61,216.71,216.21,216.48,6914.0,153.9164,153.9875,153.6322,153.824,6914.0
2017-02-03 11:05:00,216.39,216.54,216.31,216.41,5444.0,153.7601,153.8667,153.7032,153.7743,5444.0
2017-02-03 11:10:00,216.33,216.37,216.19,216.34,5000.0,153.7174,153.7459,153.618,153.7245,5000.0
2017-02-03 11:15:00,216.34,216.45,216.29,216.29,2900.0,153.7245,153.8027,153.689,153.689,2900.0
2017-02-03 11:20:00,216.39,216.45,216.23,216.29,9286.0,153.7601,153.8027,153.6464,153.689,9286.0
2017-02-03 11:25:00,216.29,216.71,216.29,216.57,10043.0,153.689,153.9875,153.689,153.888,10043.0
2017-02-03 11:30:00,216.56,216.62,216.34,216.57,4260.0,153.8809,153.9235,153.7245,153.888,4260.0
2017-02-03 11:35:00,216.58,216.93,216.56,216.93,6302.0,153.8951,154.1438,153.8809,154.1438,6302.0
2017-02-03 11:40:00,216.99,217.12,216.85,216.85,5850.0,154.1864,154.2788,154.0869,154.0869,5850.0
2017-02-03 11:45:00,217.02,217.11,216.96,216.96,4400.0,154.2077,154.2717,154.1651,154.1651,4400.0
2017-02-03 11:50:00,217.02,217.07,216.89,216.99,3780.0,154.2077,154.2433,154.1154,154.1864,3780.0
2017-02-03 11:55:00,217.0,217.07,216.87,216.93,3239.0,154.1935,154.2433,154.1012,154.1438,3239.0
2017-02-03 12:00:00,216.95,217.0,216.64,216.82,7844.0,154.158,154.1935,153.9377,154.0656,7844.0
2017-02-03 12:05:00,216.67,216.83,216.43,216.52,3834.0,153.959,154.0727,153.7885,153.8525,3834.0
2017-02-03 12:10:00,216.45,216.53,216.35,216.37,1731.0,153.8027,153.8596,153.7317,153.7459,1731.0
2017-02-03 12:15:00,216.33,216.45,216.32,216.43,7707.0,153.7174,153.8027,153.7103,153.7885,7707.0
2017-02-03 12:20:00,216.37,216.43,216.31,216.31,4875.0,153.7459,153.7885,153.7032,153.7032,4875.0
2017-02-03 12:25:00,216.31,216.45,216.25,216.37,2900.0,153.7032,153.8027,153.6606,153.7459,2900.0
2017-02-03 12:30:00,216.37,216.59,216.35,216.59,4090.0,153.7459,153.9022,153.7317,153.9022,4090.0
2017-02-03 12:35:00,216.55,216.56,216.38,216.46,5663.0,153.8738,153.8809,153.753,153.8098,5663.0
2017-02-03 12:40:00,216.47,216.56,216.46,216.56,700.0,153.8169,153.8809,153.8098,153.8809,700.0
2017-02-03 12:45:00,216.56,216.6,216.45,216.47,1600.0,153.8809,153.9093,153.8027,153.8169,1600.0
2017-02-03 12:50:00,216.44,216.6,216.44,216.55,2716.0,153.7956,153.9093,153.7956,153.8738,2716.0
2017-02-03 12:55:00,216.48,216.55,216.43,216.43,4166.0,153.824,153.8738,153.7885,153.7885,4166.0
2017-02-03 13:00:00,216.48,216.48,216.16,216.17,5454.0,153.824,153.824,153.5966,153.6038,5454.0
2017-02-03 13:05:00,216.17,216.28,216.12,216.23,6748.0,153.6038,153.6819,153.5682,153.6464,6748.0
2017-02-03 13:10:00,216.17,216.26,216.11,216.18,3600.0,153.6038,153.6677,153.5611,153.6109,3600.0
2017-02-03 13:15:00,216.23,216.55,216.23,216.54,5249.0,153.6464,153.8738,153.6464,153.8667,5249.0
2017-02-03 13:20:00,216.49,216.64,216.47,216.64,795.0,153.8311,153.9377,153.8169,153.9377,795.0
2017-02-03 13:25:00,216.56,216.64,216.56,216.58,1350.0,153.8809,153.9377,153.8809,153.8951,1350.0
2017-02-03 13:30:00,216.59,216.64,216.51,216.53,3300.0,153.9022,153.9377,153.8453,153.8596,3300.0
2017-02-03 13:35:00,216.56,216.56,216.48,216.51,4308.0,153.8809,153.8809,153.824,153.8453,4308.0
2017-02-03 13:40:00,216.52,216.53,216.36,216.48,2500.0,153.8525,153.8596,153.7388,153.824,2500.0
2017-02-03 13:45:00,216.53,216.54,216.45,216.45,1100.0,153.8596,153.8667,153.8027,153.8027,1100.0
2017-02-03 13:50:00,216.46,216.52,216.36,216.47,2449.0,153.8098,153.8525,153.7388,153.8169,2449.0
2017-02-03 13:55:00,216.5,216.56,216.38,216.43,2300.0,153.8382,153.8809,153.753,153.7885,2300.0
2017-02-03 14:00:00,216.47,216.57,216.43,216.57,1301.0,153.8169,153.888,153.7885,153.888,1301.0
2017-02-03 14:05:00,216.59,216.64,216.4,216.4,6264.0,153.9022,153.9377,153.7672,153.7672,6264.0
2017-02-03 14:10:00,216.46,216.5,216.37,216.47,4110.0,153.8098,153.8382,153.7459,153.8169,4110.0
2017-02-03 14:15:00,216.51,216.54,216.45,216.48,1906.0,153.8453,153.8667,153.8027,153.824,1906.0
2017-02-03 14:20:00,216.53,216.63,216.48,216.48,2460.0,153.8596,153.9306,153.824,153.824,2460.0
2017-02-03 14:25:00,216.51,216.51,216.35,216.36,3069.0,153.8453,153.8453,153.7317,153.7388,3069.0
2017-02-03 14:30:00,216.41,216.42,216.14,216.14,5109.0,153.7743,153.7814,153.5824,153.5824,5109.0
2017-02-03 14:35:00,216.18,216.18,215.85,216.0,59984.0,153.6109,153.6109,153.3764,153.483,59984.0
2017-02-03 14:40:00,216.06,216.13,216.01,216.01,2156.0,153.5256,153.5753,153.4901,153.4901,2156.0
2017-02-03 14:45:00,215.92,216.13,215.92,215.99,700.0,153.4261,153.5753,153.4261,153.4759,700.0
2017-02-03 14:50:00,215.99,215.99,215.8,215.91,2000.0,153.4759,153.4759,153.3408,153.419,2000.0
2017-02-03 14:55:00,215.95,216.32,215.95,216.31,2115.0,153.4474,153.7103,153.4474,153.7032,2115.0
2017-02-03 15:00:00,216.37,216.47,216.36,216.44,2505.0,153.7459,153.8169,153.7388,153.7956,2505.0
2017-02-03 15:05:00,216.43,216.52,216.31,216.52,4848.0,153.7885,153.8525,153.7032,153.8525,4848.0
2017-02-03 15:10:00,216.53,216.54,216.22,216.39,6999.0,153.8596,153.8667,153.6393,153.7601,6999.0
2017-02-03 15:15:00,216.36,216.43,216.21,216.31,6687.0,153.7388,153.7885,153.6322,153.7032,6687.0
2017-02-03 15:20:00,216.35,216.42,216.3,216.32,4974.0,153.7317,153.7814,153.6961,153.7103,4974.0
2017-02-03 15:25:00,216.26,216.28,216.16,216.16,3832.0,153.6677,153.6819,153.5966,153.5966,3832.0
2017-02-03 15:30:00,216.22,216.38,216.16,216.29,8564.0,153.6393,153.753,153.5966,153.689,8564.0
2017-02-03 15:35:00,216.27,216.7,216.27,216.51,9214.0,153.6748,153.9804,153.6748,153.8453,9214.0
2017-02-03 15:40:00,216.51,216.64,216.4,216.58,9060.0,153.8453,153.9377,153.7672,153.8951,9060.0
2017-02-03 15:45:00,216.59,216.61,216.42,216.46,11600.0,153.9022,153.9164,153.7814,153.8098,11600.0
2017-02-03 15:50:00,216.47,216.48,216.21,216.26,10783.0,153.8169,153.824,153.6322,153.6677,10783.0
2017-02-03 15:55:00,216.34,216.54,216.29,216.4,29585.0,153.7245,153.8667,153.689,153.7672,29585.0
2017-02-06 09:30:00,216.53,217.33,216.02,216.39,10715.0,153.8596,154.428,153.4972,153.7601,10715.0
2017-02-06 09:35:00,216.54,216.62,216.12,216.22,1303.0,153.8667,153.9235,153.5682,153.6393,1303.0
2017-02-06 09:40:00,216.69,216.69,215.66,215.84,4197.0,153.9732,153.9732,153.2414,153.3693,4197.0
2017-02-06 09:45:00,215.91,216.27,215.66,215.98,4671.0,153.419,153.6748,153.2414,153.4687,4671.0
2017-02-06 09:50:00,215.67,215.93,215.04,215.47,7660.0,153.2485,153.4332,152.8008,153.1064,7660.0
2017-02-06 09:55:00,215.52,215.54,214.77,215.15,13970.0,153.1419,153.1561,152.609,152.879,13970.0
2017-02-06 10:00:00,214.91,215.14,214.55,214.68,4300.0,152.7084,152.8719,152.4526,152.545,4300.0
2017-02-06 10:05:00,214.78,215.75,214.77,215.75,7901.0,152.6161,153.3053,152.609,153.3053,7901.0
2017-02-06 10:10:00,215.77,216.04,215.47,216.03,6175.0,153.3195,153.5114,153.1064,153.5043,6175.0
2017-02-06 10:15:00,216.03,216.18,215.9,216.03,3500.0,153.5043,153.6109,153.4119,153.5043,3500.0
2017-02-06 10:20:00,215.94,216.13,215.88,216.03,6407.0,153.4403,153.5753,153.3977,153.5043,6407.0
2017-02-06 10:25:00,216.09,216.23,215.87,215.87,3238.0,153.5469,153.6464,153.3906,153.3906,3238.0
2017-02-06 10:30:00,216.08,216.57,215.88,216.44,4989.0,153.5398,153.888,153.3977,153.7956,4989.0
2017-02-06 10:35:00,216.37,216.51,216.1,216.4,4100.0,153.7459,153.8453,153.554,153.7672,4100.0
2017-02-06 10:40:00,216.48,216.73,216.48,216.72,3905.0,153.824,154.0017,153.824,153.9946,3905.0
2017-02-06 10:45:00,216.67,216.67,216.09,216.09,3795.0,153.959,153.959,153.5469,153.5469,3795.0
2017-02-06 10:50:00,216.15,216.3,215.89,216.11,4950.0,153.5895,153.6961,153.4048,153.5611,4950.0
2017-02-06 10:55:00,216.15,216.18,216.08,216.08,1911.0,153.5895,153.6109,153.5398,153.5398,1911.0
2017-02-06 11:00:00,216.16,216.33,216.09,216.2,2900.0,153.5966,153.7174,153.5469,153.6251,2900.0
2017-02-06 11:05:00,216.15,216.15,215.76,215.94,1426.0,153.5895,153.5895,153.3124,153.4403,1426.0
2017-02-06 11:10:00,215.94,216.04,215.9,216.01,2600.0,153.4403,153.5114,153.4119,153.4901,2600.0
2017-02-06 11:15:00,215.96,216.05,215.92,216.02,1416.0,153.4545,153.5185,153.4261,153.4972,1416.0
2017-02-06 11:20:00,215.97,216.26,215.97,216.21,3800.0,153.4616,153.6677,153.4616,153.6322,3800.0
2017-02-06 11:25:00,216.23,216.27,216.06,216.12,1153.0,153.6464,153.6748,153.5256,153.5682,1153.0
2017-02-06 11:30:00,216.06,216.09,215.88,216.04,2103.0,153.5256,153.5469,153.3977,153.5114,2103.0
2017-02-06 11:35:00,216.12,216.14,215.85,215.95,7525.0,153.5682,153.5824,153.3764,153.4474,7525.0
2017-02-06 11:40:00,215.91,216.04,215.85,216.04,2714.0,153.419,153.5114,153.3764,153.5114,2714.0
2017-02-06 11:45:00,215.99,216.11,215.96,216.06,3660.0,153.4759,153.5611,153.4545,153.5256,3660.0
2017-02-06 11:50:00,216.05,216.12,215.83,216.04,6479.0,153.5185,153.5682,153.3622,153.5114,6479.0
2017-02-06 11:55:00,216.17,216.31,216.0,216.05,10600.0,153.6038,153.7032,153.483,153.5185,10600.0
2017-02-06 12:00:00,216.02,216.21,215.98,216.1,3294.0,153.4972,153.6322,153.4687,153.554,3294.0
2017-02-06 12:05:00,216.03,216.08,215.84,215.96,2486.0,153.5043,153.5398,153.3693,153.4545,2486.0
2017-02-06 12:10:00,216.01,216.03,215.9,215.98,1800.0,153.4901,153.5043,153.4119,153.4687,1800.0
2017-02-06 12:15:00,216.08,216.09,215.86,215.86,2604.0,153.5398,153.5469,153.3835,153.3835,2604.0
2017-02-06 12:20:00,215.95,215.99,215.77,215.77,1601.0,153.4474,153.4759,153.3195,153.3195,1601.0
2017-02-06 12:25:00,215.81,215.87,215.71,215.74,5036.0,153.3479,153.3906,153.2769,153.2982,5036.0
2017-02-06 12:30:00,215.73,215.73,215.33,215.39,4585.0,153.2911,153.2911,153.0069,153.0495,4585.0
2017-02-06 12:35:00,215.43,215.52,215.37,215.37,1500.0,153.0779,153.1419,153.0353,153.0353,1500.0
2017-02-06 12:40:00,215.42,215.48,215.23,215.3,1417.0,153.0708,153.1135,152.9358,152.9856,1417.0
2017-02-06 12:45:00,215.23,215.58,215.23,215.58,1600.0,152.9358,153.1845,152.9358,153.1845,1600.0
2017-02-06 12:50:00,215.39,215.58,215.38,215.46,6365.0,153.0495,153.1845,153.0424,153.0992,6365.0
2017-02-06 12:55:00,215.67,215.76,215.6,215.69,6000.0,153.2485,153.3124,153.1987,153.2627,6000.0
2017-02-06 13:00:00,215.69,216.44,215.69,216.26,11550.0,153.2627,153.7956,153.2627,153.6677,11550.0
2017-02-06 13:05:00,216.43,216.66,216.43,216.66,2710.0,153.7885,153.9519,153.7885,153.9519,2710.0
2017-02-06 13:10:00,216.75,216.75,216.44,216.51,4253.0,154.0159,154.0159,153.7956,153.8453,4253.0
2017-02-06 13:15:00,216.49,216.5,216.46,216.5,850.0,153.8311,153.8382,153.8098,153.8382,850.0
2017-02-06 13:20:00,216.58,216.58,216.33,216.34,799.0,153.8951,153.8951,153.7174,153.7245,799.0
2017-02-06 13:25:00,216.39,216.47,216.39,216.47,852.0,153.7601,153.8169,153.7601,153.8169,852.0
2017-02-06 13:30:00,216.44,216.44,216.33,216.39,1172.0,153.7956,153.7956,153.7174,153.7601,1172.0
2017-02-06 13:35:00,216.49,216.68,216.42,216.68,3200.0,153.8311,153.9661,153.7814,153.9661,3200.0
2017-02-06 13:40:00,216.68,216.68,216.61,216.64,800.0,153.9661,153.9661,153.9164,153.9377,800.0
2017-02-06 13:45:00,216.67,216.67,216.53,216.53,1700.0,153.959,153.959,153.8596,153.8596,1700.0
2017-02-06 13:50:00,216.58,216.66,216.45,216.45,2455.0,153.8951,153.9519,153.8027,153.8027,2455.0
2017-02-06 13:55:00,216.35,216.39,216.16,216.2,1600.0,153.7317,153.7601,153.5966,153.6251,1600.0
2017-02-06 14:00:00,216.08,216.11,215.91,215.94,2126.0,153.5398,153.5611,153.419,153.4403,2126.0
2017-02-06 14:05:00,215.94,216.14,215.62,215.63,4100.0,153.4403,153.5824,153.2129,153.22,4100.0
2017-02-06 14:10:00,215.74,215.78,215.65,215.66,1100.0,153.2982,153.3266,153.2343,153.2414,1100.0
2017-02-06 14:15:00,215.74,215.97,215.74,215.97,2200.0,153.2982,153.4616,153.2982,153.4616,2200.0
2017-02-06 14:20:00,216.01,216.01,215.79,215.8,1799.0,153.4901,153.4901,153.3337,153.3408,1799.0
2017-02-06 14:25:00,215.82,215.91,215.77,215.91,2179.0,153.3551,153.419,153.3195,153.419,2179.0
2017-02-06 14:30:00,215.94,216.02,215.86,215.92,1281.0,153.4403,153.4972,153.3835,153.4261,1281.0
2017-02-06 14:35:00,216.0,216.07,216.0,216.02,600.0,153.483,153.5327,153.483,153.4972,600.0
2017-02-06 14:40:00,216.05,216.14,216.05,216.14,500.0,153.5185,153.5824,153.5185,153.5824,500.0
2017-02-06 14:45:00,216.14,216.3,216.14,216.24,1631.0,153.5824,153.6961,153.5824,153.6535,1631.0
2017-02-06 14:50:00,216.23,216.28,216.16,216.17,3959.0,153.6464,153.6819,153.5966,153.6038,3959.0
2017-02-06 14:55:00,216.2,216.2,216.08,216.11,649.0,153.6251,153.6251,153.5398,153.5611,649.0
2017-02-06 15:00:00,216.07,216.07,215.97,216.03,6608.0,153.5327,153.5327,153.4616,153.5043,6608.0
2017-02-06 15:05:00,216.05,216.11,216.05,216.08,798.0,153.5185,153.5611,153.5185,153.5398,798.0
2017-02-06 15:10:00,216.07,216.11,215.98,215.98,700.0,153.5327,153.5611,153.4687,153.4687,700.0
2017-02-06 15:15:00,216.03,216.09,216.01,216.04,1450.0,153.5043,153.5469,153.4901,153.5114,1450.0
2017-02-06 15:20:00,216.1,216.1,215.94,216.01,2407.0,153.554,153.554,153.4403,153.4901,2407.0
2017-02-06 15:25:00,216.01,216.03,215.95,215.98,2300.0,153.4901,153.5043,153.4474,153.4687,2300.0
2017-02-06 15:30:00,215.95,215.96,215.83,215.88,2115.0,153.4474,153.4545,153.3622,153.3977,2115.0
2017-02-06 15:35:00,215.84,216.0,215.76,216.0,7055.0,153.3693,153.483,153.3124,153.483,7055.0
2017-02-06 15:40:00,215.99,216.25,215.94,216.25,2210.0,153.4759,153.6606,153.4403,153.6606,2210.0
2017-02-06 15:45:00,216.23,216.24,215.87,215.95,11465.0,153.6464,153.6535,153.3906,153.4474,11465.0
2017-02-06 15:50:00,215.97,216.04,215.91,216.02,12889.0,153.4616,153.5114,153.419,153.4972,12889.0
2017-02-06 15:55:00,216.01,216.01,215.63,215.67,27834.0,153.4901,153.4901,153.22,153.2485,27834.0
2017-02-07 09:30:00,215.71,216.72,215.71,216.54,4118.0,153.2769,153.9946,153.2769,153.8667,4118.0
2017-02-07 09:35:00,215.91,217.24,215.91,216.53,8149.0,153.419,154.3641,153.419,153.8596,8149.0
2017-02-07 09:40:00,216.34,216.6,215.79,216.32,8200.0,153.7245,153.9093,153.3337,153.7103,8200.0
2017-02-07 09:45:00,216.09,216.11,215.28,215.31,8333.0,153.5469,153.5611,152.9713,152.9927,8333.0
2017-02-07 09:50:00,215.34,216.01,214.97,215.9,5975.0,153.014,153.4901,152.7511,153.4119,5975.0
2017-02-07 09:55:00,215.76,216.36,215.76,216.35,11722.0,153.3124,153.7388,153.3124,153.7317,11722.0
2017-02-07 10:00:00,216.36,216.41,215.76,215.96,12909.0,153.7388,153.7743,153.3124,153.4545,12909.0
2017-02-07 10:05:00,215.84,215.89,215.48,215.87,4300.0,153.3693,153.4048,153.1135,153.3906,4300.0
2017-02-07 10:10:00,215.83,215.86,214.82,214.83,8439.0,153.3622,153.3835,152.6445,152.6516,8439.0
2017-02-07 10:15:00,214.83,215.38,214.83,215.38,11891.0,152.6516,153.0424,152.6516,153.0424,11891.0
2017-02-07 10:20:00,215.36,215.54,215.04,215.54,13348.0,153.0282,153.1561,152.8008,153.1561,13348.0
2017-02-07 10:25:00,215.59,215.9,215.57,215.69,8932.0,153.1916,153.4119,153.1774,153.2627,8932.0
2017-02-07 10:30:00,215.72,216.02,215.69,215.99,5130.0,153.284,153.4972,153.2627,153.4759,5130.0
2017-02-07 10:35:00,216.07,216.21,215.42,215.5,19234.0,153.5327,153.6322,153.0708,153.1277,19234.0
2017-02-07 10:40:00,215.46,215.58,214.1,214.14,30009.0,153.0992,153.1845,152.1329,152.1613,30009.0
2017-02-07 10:45:00,214.18,214.65,214.08,214.61,14221.0,152.1897,152.5237,152.1187,152.4953,14221.0
2017-02-07 10:50:00,214.61,214.91,213.76,213.89,23987.0,152.4953,152.7084,151.8913,151.9837,23987.0
2017-02-07 10:55:00,214.02,214.02,213.71,213.81,13428.0,152.076,152.076,151.8558,151.9268,13428.0
2017-02-07 11:00:00,213.79,214.4,213.7,214.4,19714.0,151.9126,152.346,151.8486,152.346,19714.0
2017-02-07 11:05:00,214.39,214.66,214.35,214.57,5910.0,152.3389,152.5308,152.3105,152.4668,5910.0
2017-02-07 11:10:00,214.57,214.98,214.57,214.98,4900.0,152.4668,152.7582,152.4668,152.7582,4900.0
2017-02-07 11:15:00,214.92,215.04,214.71,214.71,2100.0,152.7155,152.8008,152.5663,152.5663,2100.0
2017-02-07 11:20:00,214.7,214.7,214.37,214.37,2300.0,152.5592,152.5592,152.3247,152.3247,2300.0
2017-02-07 11:25:00,214.32,214.47,214.26,214.44,3300.0,152.2892,152.3958,152.2466,152.3745,3300.0
2017-02-07 11:30:00,214.34,214.53,214.12,214.51,4281.0,152.3034,152.4384,152.1471,152.4242,4281.0
2017-02-07 11:35:00,214.54,214.54,214.36,214.46,786.0,152.4455,152.4455,152.3176,152.3887,786.0
2017-02-07 11:40:00,214.49,214.56,214.41,214.47,4371.0,152.41,152.4597,152.3532,152.3958,4371.0
2017-02-07 11:45:00,214.44,214.45,214.36,214.45,300.0,152.3745,152.3816,152.3176,152.3816,300.0
2017-02-07 11:50:00,214.5,214.53,214.38,214.47,8958.0,152.4171,152.4384,152.3318,152.3958,8958.0
2017-02-07 11:55:00,214.52,215.04,214.52,214.86,3406.0,152.4313,152.8008,152.4313,152.6729,3406.0
2017-02-07 12:00:00,214.87,215.16,214.74,215.16,1300.0,152.68,152.8861,152.5876,152.8861,1300.0
2017-02-07 12:05:00,215.11,215.18,215.09,215.16,1592.0,152.8505,152.9003,152.8363,152.8861,1592.0
2017-02-07 12:10:00,215.17,215.64,215.17,215.64,5957.0,152.8932,153.2272,152.8932,153.2272,5957.0
2017-02-07 12:15:00,215.61,215.82,215.61,215.82,1000.0,153.2058,153.3551,153.2058,153.3551,1000.0
2017-02-07 12:20:00,215.85,215.92,215.66,215.85,5250.0,153.3764,153.4261,153.2414,153.3764,5250.0
2017-02-07 12:25:00,215.94,216.03,215.8,215.8,1841.0,153.4403,153.5043,153.3408,153.3408,1841.0
2017-02-07 12:30:00,215.84,216.0,215.77,215.77,4307.0,153.3693,153.483,153.3195,153.3195,4307.0
2017-02-07 12:35:00,215.78,215.92,215.77,215.89,1400.0,153.3266,153.4261,153.3195,153.4048,1400.0
2017-02-07 12:40:00,215.9,216.01,215.8,215.96,3300.0,153.4119,153.4901,153.3408,153.4545,3300.0
2017-02-07 12:45:00,215.98,216.03,215.93,215.93,1012.0,153.4687,153.5043,153.4332,153.4332,1012.0
2017-02-07 12:50:00,215.89,216.07,215.89,216.02,2717.0,153.4048,153.5327,153.4048,153.4972,2717.0
2017-02-07 12:55:00,216.09,216.21,216.07,216.07,1560.0,153.5469,153.6322,153.5327,153.5327,1560.0
2017-02-07 13:00:00,216.15,216.23,216.11,216.11,1203.0,153.5895,153.6464,153.5611,153.5611,1203.0
2017-02-07 13:05:00,216.09,216.14,215.98,216.14,2399.0,153.5469,153.5824,153.4687,153.5824,2399.0
2017-02-07 13:10:00,216.16,216.41,216.11,216.41,5490.0,153.5966,153.7743,153.5611,153.7743,5490.0
2017-02-07 13:15:00,216.48,216.55,216.42,216.43,4309.0,153.824,153.8738,153.7814,153.7885,4309.0
2017-02-07 13:20:00,216.46,216.52,216.32,216.36,4470.0,153.8098,153.8525,153.7103,153.7388,4470.0
2017-02-07 13:25:00,216.34,216.34,216.06,216.06,2737.0,153.7245,153.7245,153.5256,153.5256,2737.0
2017-02-07 13:30:00,216.0,216.25,215.95,216.11,4150.0,153.483,153.6606,153.4474,153.5611,4150.0
2017-02-07 13:35:00,216.0,216.0,215.91,215.94,4391.0,153.483,153.483,153.419,153.4403,4391.0
2017-02-07 13:40:00,215.85,215.95,215.82,215.95,700.0,153.3764,153.4474,153.3551,153.4474,700.0
2017-02-07 13:45:00,215.87,215.9,215.78,215.89,3012.0,153.3906,153.4119,153.3266,153.4048,3012.0
2017-02-07 13:50:00,215.8,215.89,215.71,215.76,2768.0,153.3408,153.4048,153.2769,153.3124,2768.0
2017-02-07 13:55:00,215.76,215.76,215.66,215.66,1300.0,153.3124,153.3124,153.2414,153.2414,1300.0
2017-02-07 14:00:00,215.67,215.93,215.65,215.93,5369.0,153.2485,153.4332,153.2343,153.4332,5369.0
2017-02-07 14:05:00,215.93,215.97,215.82,215.92,3472.0,153.4332,153.4616,153.3551,153.4261,3472.0
2017-02-07 14:10:00,215.94,215.94,215.84,215.92,3331.0,153.4403,153.4403,153.3693,153.4261,3331.0
2017-02-07 14:15:00,215.89,215.99,215.86,215.99,2971.0,153.4048,153.4759,153.3835,153.4759,2971.0
2017-02-07 14:20:00,215.87,215.96,215.86,215.96,1200.0,153.3906,153.4545,153.3835,153.4545,1200.0
2017-02-07 14:25:00,215.95,215.96,215.84,215.96,3900.0,153.4474,153.4545,153.3693,153.4545,3900.0
2017-02-07 14:30:00,215.9,215.93,215.8,215.87,2821.0,153.4119,153.4332,153.3408,153.3906,2821.0
2017-02-07 14:35:00,215.78,215.99,215.78,215.99,2000.0,153.3266,153.4759,153.3266,153.4759,2000.0
2017-02-07 14:40:00,216.02,216.02,215.92,215.94,6252.0,153.4972,153.4972,153.4261,153.4403,6252.0
2017-02-07 14:45:00,215.94,216.02,215.9,216.02,3422.0,153.4403,153.4972,153.4119,153.4972,3422.0
2017-02-07 14:50:00,216.05,216.23,216.03,216.22,6240.0,153.5185,153.6464,153.5043,153.6393,6240.0
2017-02-07 14:55:00,216.23,216.26,216.23,216.26,500.0,153.6464,153.6677,153.6464,153.6677,500.0
2017-02-07 15:00:00,216.28,216.46,216.21,216.26,6054.0,153.6819,153.8098,153.6322,153.6677,6054.0
2017-02-07 15:05:00,216.2,216.32,216.15,216.2,2089.0,153.6251,153.7103,153.5895,153.6251,2089.0
2017-02-07 15:10:00,216.19,216.19,216.08,216.08,1551.0,153.618,153.618,153.5398,153.5398,1551.0
2017-02-07 15:15:00,216.09,216.36,216.08,216.36,9621.0,153.5469,153.7388,153.5398,153.7388,9621.0
2017-02-07 15:20:00,216.36,216.43,216.19,216.19,2478.0,153.7388,153.7885,153.618,153.618,2478.0
2017-02-07 15:25:00,216.21,216.36,216.17,216.34,2200.0,153.6322,153.7388,153.6038,153.7245,2200.0
2017-02-07 15:30:00,216.22,216.33,216.14,216.23,4200.0,153.6393,153.7174,153.5824,153.6464,4200.0
2017-02-07 15:35:00,216.2,216.24,215.96,215.98,4534.0,153.6251,153.6535,153.4545,153.4687,4534.0
2017-02-07 15:40:00,215.95,216.28,215.87,216.23,6866.0,153.4474,153.6819,153.3906,153.6464,6866.0
2017-02-07 15:45:00,216.29,216.36,216.11,216.21,8692.0,153.689,153.7388,153.5611,153.6322,8692.0
2017-02-07 15:50:00,216.24,216.39,216.21,216.39,17600.0,153.6535,153.7601,153.6322,153.7601,17600.0
2017-02-07 15:55:00,216.38,216.51,216.36,216.47,30607.0,153.753,153.8453,153.7388,153.8169,30607.0
2017-02-08 09:30:00,216.66,217.34,216.52,217.25,4224.0,153.9519,154.4351,153.8525,154.3712,4224.0
2017-02-08 09:35:00,217.44,218.98,217.3,218.98,3785.0,154.5062,155.6005,154.4067,155.6005,3785.0
2017-02-08 09:40:00,218.85,218.85,217.59,217.59,4752.0,155.5081,155.5081,154.6128,154.6128,4752.0
2017-02-08 09:45:00,217.69,218.11,217.46,217.98,5100.0,154.6838,154.9823,154.5204,154.8899,5100.0
2017-02-08 09:50:00,217.99,218.46,217.99,218.46,2600.0,154.897,155.231,154.897,155.231,2600.0
2017-02-08 09:55:00,218.3,218.65,218.11,218.65,3743.0,155.1173,155.366,154.9823,155.366,3743.0
2017-02-08 10:00:00,218.34,218.34,217.75,217.83,6556.0,155.1457,155.1457,154.7265,154.7833,6556.0
2017-02-08 10:05:00,217.85,217.9,217.38,217.65,3914.0,154.7975,154.833,154.4635,154.6554,3914.0
2017-02-08 10:10:00,217.57,218.1,217.55,217.77,6828.0,154.5985,154.9752,154.5843,154.7407,6828.0
2017-02-08 10:15:00,217.86,218.2,217.73,217.85,28989.0,154.8046,155.0462,154.7122,154.7975,28989.0
2017-02-08 10:20:00,217.97,217.97,217.51,217.74,7394.0,154.8828,154.8828,154.5559,154.7193,7394.0
2017-02-08 10:25:00,217.81,217.89,217.72,217.89,1645.0,154.7691,154.8259,154.7051,154.8259,1645.0
2017-02-08 10:30:00,217.89,218.38,217.87,218.38,3251.0,154.8259,155.1741,154.8117,155.1741,3251.0
2017-02-08 10:35:00,218.18,218.65,218.18,218.65,1571.0,155.032,155.366,155.032,155.366,1571.0
2017-02-08 10:40:00,218.65,218.85,218.52,218.63,9221.0,155.366,155.5081,155.2736,155.3518,9221.0
2017-02-08 10:45:00,218.63,218.94,218.6,218.93,1623.0,155.3518,155.572,155.3304,155.5649,1623.0
2017-02-08 10:50:00,218.84,218.92,218.36,218.36,2600.0,155.501,155.5578,155.1599,155.1599,2600.0
2017-02-08 10:55:00,218.18,219.05,218.17,218.76,3800.0,155.032,155.6502,155.0249,155.4441,3800.0
2017-02-08 11:00:00,218.79,218.9,218.51,218.51,3700.0,155.4654,155.5436,155.2665,155.2665,3700.0
2017-02-08 11:05:00,218.38,218.38,218.12,218.14,1400.0,155.1741,155.1741,154.9894,155.0036,1400.0
2017-02-08 11:10:00,218.34,218.48,218.3,218.35,1400.0,155.1457,155.2452,155.1173,155.1528,1400.0
2017-02-08 11:15:00,218.42,219.54,218.4,219.34,12990.0,155.2025,155.9984,155.1883,155.8563,12990.0
2017-02-08 11:20:00,219.41,219.51,219.21,219.43,3958.0,155.906,155.9771,155.7639,155.9202,3958.0
2017-02-08 11:25:00,219.45,219.58,219.31,219.43,6382.0,155.9344,156.0268,155.8349,155.9202,6382.0
2017-02-08 11:30:00,219.31,219.84,219.31,219.84,2464.0,155.8349,156.2115,155.8349,156.2115,2464.0
2017-02-08 11:35:00,219.77,219.87,219.65,219.87,4631.0,156.1618,156.2329,156.0765,156.2329,4631.0
2017-02-08 11:40:00,219.92,220.0,219.76,219.9,3684.0,156.2684,156.3252,156.1547,156.2542,3684.0
2017-02-08 11:45:00,219.93,219.93,219.8,219.87,800.0,156.2755,156.2755,156.1831,156.2329,800.0
2017-02-08 11:50:00,219.84,220.39,219.83,220.13,4300.0,156.2115,156.6024,156.2044,156.4176,4300.0
2017-02-08 11:55:00,220.19,220.57,219.93,220.57,13736.0,156.4602,156.7303,156.2755,156.7303,13736.0
2017-02-08 12:00:00,220.48,220.48,219.52,219.88,9300.0,156.6663,156.6663,155.9842,156.24,9300.0
2017-02-08 12:05:00,219.79,219.88,219.68,219.8,4311.0,156.176,156.24,156.0979,156.1831,4311.0
2017-02-08 12:10:00,219.7,219.76,219.53,219.65,5771.0,156.1121,156.1547,155.9913,156.0765,5771.0
2017-02-08 12:15:00,219.69,219.89,219.69,219.89,2900.0,156.105,156.2471,156.105,156.2471,2900.0
2017-02-08 12:20:00,219.9,219.96,219.76,219.93,3500.0,156.2542,156.2968,156.1547,156.2755,3500.0
2017-02-08 12:25:00,219.92,219.92,219.55,219.55,1630.0,156.2684,156.2684,156.0055,156.0055,1630.0
2017-02-08 12:30:00,219.55,219.64,219.45,219.49,2874.0,156.0055,156.0694,155.9344,155.9628,2874.0
2017-02-08 12:35:00,219.43,219.76,219.42,219.73,1700.0,155.9202,156.1547,155.9131,156.1334,1700.0
2017-02-08 12:40:00,219.78,219.79,219.62,219.62,600.0,156.1689,156.176,156.0552,156.0552,600.0
2017-02-08 12:45:00,219.75,220.0,219.73,219.98,4329.0,156.1476,156.3252,156.1334,156.311,4329.0
2017-02-08 12:50:00,219.98,219.98,219.61,219.61,1900.0,156.311,156.311,156.0481,156.0481,1900.0
2017-02-08 12:55:00,219.61,219.67,219.5,219.59,3000.0,156.0481,156.0907,155.9699,156.0339,3000.0
2017-02-08 13:00:00,219.58,219.68,219.53,219.59,1533.0,156.0268,156.0979,155.9913,156.0339,1533.0
2017-02-08 13:05:00,219.52,219.54,219.34,219.34,4376.0,155.9842,155.9984,155.8563,155.8563,4376.0
2017-02-08 13:10:00,219.33,219.34,219.24,219.28,1408.0,155.8492,155.8563,155.7852,155.8136,1408.0
2017-02-08 13:15:00,219.19,219.21,218.96,218.99,1500.0,155.7497,155.7639,155.5862,155.6076,1500.0
2017-02-08 13:20:00,218.89,218.97,218.82,218.97,1200.0,155.5365,155.5933,155.4868,155.5933,1200.0
2017-02-08 13:25:00,218.95,219.13,218.87,218.89,6454.0,155.5791,155.707,155.5223,155.5365,6454.0
2017-02-08 13:30:00,219.03,219.09,218.91,219.03,2142.0,155.636,155.6786,155.5507,155.636,2142.0
2017-02-08 13:35:00,218.9,219.02,218.81,218.9,1952.0,155.5436,155.6289,155.4797,155.5436,1952.0
2017-02-08 13:40:00,219.0,219.13,218.91,219.11,3824.0,155.6147,155.707,155.5507,155.6928,3824.0
2017-02-08 13:45:00,219.15,219.4,219.14,219.24,2600.0,155.7212,155.8989,155.7141,155.7852,2600.0
2017-02-08 13:50:00,219.25,219.31,219.17,219.31,2011.0,155.7923,155.8349,155.7355,155.8349,2011.0
2017-02-08 13:55:00,219.23,219.3,219.19,219.28,500.0,155.7781,155.8278,155.7497,155.8136,500.0
2017-02-08 14:00:00,219.3,219.53,219.19,219.51,3700.0,155.8278,155.9913,155.7497,155.9771,3700.0
2017-02-08 14:05:00,219.45,219.94,219.44,219.87,3900.0,155.9344,156.2826,155.9273,156.2329,3900.0
2017-02-08 14:10:00,219.87,220.18,219.74,219.93,10189.0,156.2329,156.4531,156.1405,156.2755,10189.0
2017-02-08 14:15:00,219.85,220.0,219.8,219.8,5500.0,156.2186,156.3252,156.1831,156.1831,5500.0
2017-02-08 14:20:00,219.87,220.05,219.73,219.99,7434.0,156.2329,156.3608,156.1334,156.3181,7434.0
2017-02-08 14:25:00,219.98,220.19,219.9,220.19,3150.0,156.311,156.4602,156.2542,156.4602,3150.0
2017-02-08 14:30:00,220.13,220.22,220.06,220.1,2023.0,156.4176,156.4816,156.3679,156.3963,2023.0
2017-02-08 14:35:00,220.13,220.39,220.11,220.39,1916.0,156.4176,156.6024,156.4034,156.6024,1916.0
2017-02-08 14:40:00,220.4,220.4,220.17,220.21,1300.0,156.6095,156.6095,156.446,156.4745,1300.0
2017-02-08 14:45:00,220.18,220.23,220.06,220.13,3367.0,156.4531,156.4887,156.3679,156.4176,3367.0
2017-02-08 14:50:00,220.15,220.15,220.05,220.09,5240.0,156.4318,156.4318,156.3608,156.3892,5240.0
2017-02-08 14:55:00,220.1,220.23,220.07,220.16,6303.0,156.3963,156.4887,156.375,156.4389,6303.0
2017-02-08 15:00:00,220.12,220.22,220.0,220.0,5294.0,156.4105,156.4816,156.3252,156.3252,5294.0
2017-02-08 15:05:00,219.99,220.04,219.73,219.76,9130.0,156.3181,156.3537,156.1334,156.1547,9130.0
2017-02-08 15:10:00,219.74,219.75,219.62,219.63,1497.0,156.1405,156.1476,156.0552,156.0623,1497.0
2017-02-08 15:15:00,219.63,219.77,219.63,219.73,1901.0,156.0623,156.1618,156.0623,156.1334,1901.0
2017-02-08 15:20:00,219.74,219.86,219.71,219.84,4200.0,156.1405,156.2258,156.1192,156.2115,4200.0
2017-02-08 15:25:00,219.85,219.85,219.63,219.65,3750.0,156.2186,156.2186,156.0623,156.0765,3750.0
2017-02-08 15:30:00,219.63,219.64,219.43,219.55,10282.0,156.0623,156.0694,155.9202,156.0055,10282.0
2017-02-08 15:35:00,219.52,219.55,219.39,219.39,5811.0,155.9842,156.0055,155.8918,155.8918,5811.0
2017-02-08 15:40:00,219.37,219.92,219.31,219.91,8480.0,155.8776,156.2684,155.8349,156.2613,8480.0
2017-02-08 15:45:00,219.85,219.89,219.34,219.42,17480.0,156.2186,156.2471,155.8563,155.9131,17480.0
2017-02-08 15:50:00,219.49,219.52,219.24,219.34,12325.0,155.9628,155.9842,155.7852,155.8563,12325.0
2017-02-08 15:55:00,219.36,219.72,219.36,219.7,31192.0,155.8705,156.1263,155.8705,156.1121,31192.0
2017-02-09 09:30:00,219.65,219.65,219.02,219.05,4201.0,156.0765,156.0765,155.6289,155.6502,4201.0
2017-02-09 09:35:00,219.05,219.09,218.3,218.3,4429.0,155.6502,155.6786,155.1173,155.1173,4429.0
2017-02-09 09:40:00,218.69,219.15,218.62,219.01,9125.0,155.3944,155.7212,155.3446,155.6218,9125.0
2017-02-09 09:45:00,219.02,219.53,218.9,219.4,5900.0,155.6289,155.9913,155.5436,155.8989,5900.0
2017-02-09 09:50:00,219.38,219.4,219.06,219.2,3736.0,155.8847,155.8989,155.6573,155.7568,3736.0
2017-02-09 09:55:00,219.06,219.16,218.71,219.01,2214.0,155.6573,155.7284,155.4086,155.6218,2214.0
2017-02-09 10:00:00,219.16,219.62,218.83,218.83,2103.0,155.7284,156.0552,155.4939,155.4939,2103.0
2017-02-09 10:05:00,218.87,219.39,218.84,218.84,4000.0,155.5223,155.8918,155.501,155.501,4000.0
2017-02-09 10:10:00,218.97,218.99,218.56,218.56,1356.0,155.5933,155.6076,155.302,155.302,1356.0
2017-02-09 10:15:00,218.75,219.27,218.71,218.9,4391.0,155.437,155.8065,155.4086,155.5436,4391.0
2017-02-09 10:20:00,218.89,218.97,218.38,218.39,2299.0,155.5365,155.5933,155.1741,155.1812,2299.0
2017-02-09 10:25:00,218.63,218.64,218.5,218.5,1654.0,155.3518,155.3589,155.2594,155.2594,1654.0
2017-02-09 10:30:00,218.47,218.52,218.31,218.38,4060.0,155.2381,155.2736,155.1244,155.1741,4060.0
2017-02-09 10:35:00,218.44,218.68,218.38,218.57,2600.0,155.2167,155.3873,155.1741,155.3091,2600.0
2017-02-09 10:40:00,218.52,218.9,218.45,218.78,6889.0,155.2736,155.5436,155.2239,155.4583,6889.0
2017-02-09 10:45:00,218.78,218.78,218.34,218.34,5359.0,155.4583,155.4583,155.1457,155.1457,5359.0
2017-02-09 10:50:00,218.29,218.5,218.19,218.47,1350.0,155.1102,155.2594,155.0391,155.2381,1350.0
2017-02-09 10:55:00,218.52,218.54,218.45,218.54,1225.0,155.2736,155.2878,155.2239,155.2878,1225.0
2017-02-09 11:00:00,218.68,218.7,218.07,218.07,2703.0,155.3873,155.4015,154.9538,154.9538,2703.0
2017-02-09 11:05:00,218.13,218.19,217.84,217.84,4951.0,154.9965,155.0391,154.7904,154.7904,4951.0
2017-02-09 11:10:00,217.86,217.86,217.61,217.61,2911.0,154.8046,154.8046,154.627,154.627,2911.0
2017-02-09 11:15:00,217.62,217.79,217.5,217.79,4987.0,154.6341,154.7549,154.5488,154.7549,4987.0
2017-02-09 11:20:00,217.78,217.98,217.74,217.96,1841.0,154.7478,154.8899,154.7193,154.8757,1841.0
2017-02-09 11:25:00,217.87,218.09,217.78,217.78,3800.0,154.8117,154.968,154.7478,154.7478,3800.0
2017-02-09 11:30:00,217.78,217.78,217.6,217.72,3399.0,154.7478,154.7478,154.6199,154.7051,3399.0
2017-02-09 11:35:00,217.59,217.6,217.48,217.54,1229.0,154.6128,154.6199,154.5346,154.5772,1229.0
2017-02-09 11:40:00,217.61,217.82,217.59,217.69,5037.0,154.627,154.7762,154.6128,154.6838,5037.0
2017-02-09 11:45:00,217.74,217.75,217.41,217.41,1570.0,154.7193,154.7265,154.4849,154.4849,1570.0
2017-02-09 11:50:00,217.47,217.56,217.22,217.43,2820.0,154.5275,154.5914,154.3499,154.4991,2820.0
2017-02-09 11:55:00,217.44,217.47,217.28,217.44,1638.0,154.5062,154.5275,154.3925,154.5062,1638.0
2017-02-09 12:00:00,217.45,217.45,217.29,217.42,1125.0,154.5133,154.5133,154.3996,154.492,1125.0
2017-02-09 12:05:00,217.5,217.55,217.38,217.41,5642.0,154.5488,154.5843,154.4635,154.4849,5642.0
2017-02-09 12:10:00,217.4,217.6,217.4,217.48,7165.0,154.4778,154.6199,154.4778,154.5346,7165.0
2017-02-09 12:15:00,217.54,217.82,217.53,217.78,3321.0,154.5772,154.7762,154.5701,154.7478,3321.0
2017-02-09 12:20:00,217.77,217.91,217.75,217.83,2150.0,154.7407,154.8401,154.7265,154.7833,2150.0
2017-02-09 12:25:00,217.82,218.01,217.82,218.01,1700.0,154.7762,154.9112,154.7762,154.9112,1700.0
2017-02-09 12:30:00,218.05,218.05,217.91,217.98,1800.0,154.9396,154.9396,154.8401,154.8899,1800.0
2017-02-09 12:35:00,217.99,218.06,217.83,218.05,2435.0,154.897,154.9467,154.7833,154.9396,2435.0
2017-02-09 12:40:00,218.02,218.29,218.01,218.28,2500.0,154.9183,155.1102,154.9112,155.1031,2500.0
2017-02-09 12:45:00,218.3,218.43,218.24,218.36,4500.0,155.1173,155.2096,155.0746,155.1599,4500.0
2017-02-09 12:50:00,218.45,218.45,218.23,218.23,900.0,155.2239,155.2239,155.0675,155.0675,900.0
2017-02-09 12:55:00,218.27,218.28,218.17,218.17,1400.0,155.0959,155.1031,155.0249,155.0249,1400.0
2017-02-09 13:00:00,218.08,218.21,217.96,218.19,3601.0,154.9609,155.0533,154.8757,155.0391,3601.0
2017-02-09 13:05:00,218.14,218.15,218.14,218.15,500.0,155.0036,155.0107,155.0036,155.0107,500.0
2017-02-09 13:10:00,218.12,218.17,218.08,218.16,945.0,154.9894,155.0249,154.9609,155.0178,945.0
2017-02-09 13:15:00,218.08,218.48,218.08,218.48,1200.0,154.9609,155.2452,154.9609,155.2452,1200.0
2017-02-09 13:20:00,218.48,218.66,218.45,218.51,4075.0,155.2452,155.3731,155.2239,155.2665,4075.0
2017-02-09 13:25:00,218.56,218.57,218.43,218.43,2900.0,155.302,155.3091,155.2096,155.2096,2900.0
2017-02-09 13:30:00,218.51,218.6,218.43,218.6,2512.0,155.2665,155.3304,155.2096,155.3304,2512.0
2017-02-09 13:35:00,218.64,218.64,218.45,218.45,1500.0,155.3589,155.3589,155.2239,155.2239,1500.0
2017-02-09 13:40:00,218.47,218.57,218.47,218.54,500.0,155.2381,155.3091,155.2381,155.2878,500.0
2017-02-09 13:45:00,218.63,218.66,218.63,218.66,800.0,155.3518,155.3731,155.3518,155.3731,800.0
2017-02-09 13:50:00,218.63,218.67,218.55,218.66,2985.0,155.3518,155.3802,155.2949,155.3731,2985.0
2017-02-09 13:55:00,218.66,218.66,218.53,218.54,1115.0,155.3731,155.3731,155.2807,155.2878,1115.0
2017-02-09 14:00:00,218.57,218.64,218.49,218.49,1740.0,155.3091,155.3589,155.2523,155.2523,1740.0
2017-02-09 14:05:00,218.54,218.71,218.53,218.68,1200.0,155.2878,155.4086,155.2807,155.3873,1200.0
2017-02-09 14:10:00,218.68,218.79,218.67,218.73,2737.0,155.3873,155.4654,155.3802,155.4228,2737.0
2017-02-09 14:15:00,218.78,218.98,218.78,218.97,2951.0,155.4583,155.6005,155.4583,155.5933,2951.0
2017-02-09 14:20:00,218.95,218.98,218.89,218.98,2036.0,155.5791,155.6005,155.5365,155.6005,2036.0
2017-02-09 14:25:00,218.98,218.98,218.85,218.88,1374.0,155.6005,155.6005,155.5081,155.5294,1374.0
2017-02-09 14:30:00,218.85,218.98,218.85,218.94,500.0,155.5081,155.6005,155.5081,155.572,500.0
2017-02-09 14:35:00,218.99,219.05,218.88,218.96,2366.0,155.6076,155.6502,155.5294,155.5862,2366.0
2017-02-09 14:40:00,218.99,218.99,218.85,218.87,1019.0,155.6076,155.6076,155.5081,155.5223,1019.0
2017-02-09 14:45:00,218.88,218.94,218.87,218.94,1502.0,155.5294,155.572,155.5223,155.572,1502.0
2017-02-09 14:50:00,219.02,219.04,218.97,219.01,1300.0,155.6289,155.6431,155.5933,155.6218,1300.0
2017-02-09 14:55:00,218.98,218.98,218.75,218.84,2184.0,155.6005,155.6005,155.437,155.501,2184.0
2017-02-09 15:00:00,218.89,218.89,218.74,218.84,2801.0,155.5365,155.5365,155.4299,155.501,2801.0
2017-02-09 15:05:00,218.81,218.94,218.75,218.93,1817.0,155.4797,155.572,155.437,155.5649,1817.0
2017-02-09 15:10:00,218.93,218.93,218.79,218.84,1039.0,155.5649,155.5649,155.4654,155.501,1039.0
2017-02-09 15:15:00,218.84,218.87,218.72,218.72,640.0,155.501,155.5223,155.4157,155.4157,640.0
2017-02-09 15:20:00,218.69,218.91,218.65,218.91,3091.0,155.3944,155.5507,155.366,155.5507,3091.0
2017-02-09 15:25:00,218.91,218.91,218.74,218.75,1700.0,155.5507,155.5507,155.4299,155.437,1700.0
2017-02-09 15:30:00,218.79,218.8,218.69,218.76,6900.0,155.4654,155.4726,155.3944,155.4441,6900.0
2017-02-09 15:35:00,218.78,218.91,218.78,218.9,3308.0,155.4583,155.5507,155.4583,155.5436,3308.0
2017-02-09 15:40:00,218.88,218.97,218.8,218.88,3902.0,155.5294,155.5933,155.4726,155.5294,3902.0
2017-02-09 15:45:00,218.91,218.92,218.53,218.61,11122.0,155.5507,155.5578,155.2807,155.3375,11122.0
2017-02-09 15:50:00,218.6,218.69,218.49,218.49,2973.0,155.3304,155.3944,155.2523,155.2523,2973.0
2017-02-09 15:55:00,218.55,218.65,218.43,218.52,20628.0,155.2949,155.366,155.2096,155.2736,20628.0
2017-02-10 09:30:00,218.27,218.6,217.75,218.23,5569.0,155.0959,155.3304,154.7265,155.0675,5569.0
2017-02-10 09:35:00,218.26,218.27,218.03,218.27,400.0,155.0888,155.0959,154.9254,155.0959,400.0
2017-02-10 09:40:00,218.28,218.78,218.18,218.18,4100.0,155.1031,155.4583,155.032,155.032,4100.0
2017-02-10 09:45:00,218.43,218.48,218.04,218.09,1200.0,155.2096,155.2452,154.9325,154.968,1200.0
2017-02-10 09:50:00,218.21,218.68,218.21,218.68,1600.0,155.0533,155.3873,155.0533,155.3873,1600.0
2017-02-10 09:55:00,218.73,218.73,218.23,218.23,7560.0,155.4228,155.4228,155.0675,155.0675,7560.0
2017-02-10 10:00:00,218.41,218.52,217.95,217.95,3482.0,155.1954,155.2736,154.8686,154.8686,3482.0
2017-02-10 10:05:00,217.95,218.11,217.8,217.8,3759.0,154.8686,154.9823,154.762,154.762,3759.0
2017-02-10 10:10:00,217.82,217.84,217.71,217.71,801.0,154.7762,154.7904,154.698,154.698,801.0
2017-02-10 10:15:00,217.71,217.87,217.54,217.65,2345.0,154.698,154.8117,154.5772,154.6554,2345.0
2017-02-10 10:20:00,217.56,217.62,217.13,217.5,5986.0,154.5914,154.6341,154.2859,154.5488,5986.0
2017-02-10 10:25:00,217.65,217.78,217.56,217.6,2298.0,154.6554,154.7478,154.5914,154.6199,2298.0
2017-02-10 10:30:00,217.73,217.73,217.31,217.47,2245.0,154.7122,154.7122,154.4138,154.5275,2245.0
2017-02-10 10:35:00,217.49,217.65,217.38,217.55,2212.0,154.5417,154.6554,154.4635,154.5843,2212.0
2017-02-10 10:40:00,217.53,217.53,217.31,217.31,2199.0,154.5701,154.5701,154.4138,154.4138,2199.0
2017-02-10 10:45:00,217.32,217.45,217.3,217.43,3023.0,154.4209,154.5133,154.4067,154.4991,3023.0
2017-02-10 10:50:00,217.47,217.73,217.35,217.55,5963.0,154.5275,154.7122,154.4422,154.5843,5963.0
2017-02-10 10:55:00,217.65,217.87,217.65,217.8,1431.0,154.6554,154.8117,154.6554,154.762,1431.0
2017-02-10 11:00:00,217.82,218.12,217.81,218.12,2500.0,154.7762,154.9894,154.7691,154.9894,2500.0
2017-02-10 11:05:00,218.05,218.29,217.94,218.26,4990.0,154.9396,155.1102,154.8615,155.0888,4990.0
2017-02-10 11:10:00,218.2,218.39,218.15,218.34,1767.0,155.0462,155.1812,155.0107,155.1457,1767.0
2017-02-10 11:15:00,218.42,218.87,218.42,218.78,6274.0,155.2025,155.5223,155.2025,155.4583,6274.0
2017-02-10 11:20:00,218.75,218.82,218.64,218.72,8800.0,155.437,155.4868,155.3589,155.4157,8800.0
2017-02-10 11:25:00,218.78,218.94,218.78,218.81,1555.0,155.4583,155.572,155.4583,155.4797,1555.0
2017-02-10 11:30:00,218.81,218.81,218.66,218.68,1923.0,155.4797,155.4797,155.3731,155.3873,1923.0
2017-02-10 11:35:00,218.62,218.67,218.49,218.52,3629.0,155.3446,155.3802,155.2523,155.2736,3629.0
2017-02-10 11:40:00,218.52,218.73,218.49,218.73,3908.0,155.2736,155.4228,155.2523,155.4228,3908.0
2017-02-10 11:45:00,218.74,218.77,218.48,218.62,1600.0,155.4299,155.4512,155.2452,155.3446,1600.0
2017-02-10 11:50:00,218.59,218.76,218.53,218.53,2481.0,155.3233,155.4441,155.2807,155.2807,2481.0
2017-02-10 11:55:00,218.52,218.59,218.5,218.5,800.0,155.2736,155.3233,155.2594,155.2594,800.0
2017-02-10 12:00:00,218.61,218.61,218.56,218.56,450.0,155.3375,155.3375,155.302,155.302,450.0
2017-02-10 12:05:00,218.54,218.55,218.43,218.5,1400.0,155.2878,155.2949,155.2096,155.2594,1400.0
2017-02-10 12:10:00,218.44,218.45,218.4,218.45,1400.0,155.2167,155.2239,155.1883,155.2239,1400.0
2017-02-10 12:15:00,218.45,218.53,218.44,218.45,1441.0,155.2239,155.2807,155.2167,155.2239,1441.0
2017-02-10 12:20:00,218.46,218.46,218.33,218.33,400.0,155.231,155.231,155.1386,155.1386,400.0
2017-02-10 12:25:00,218.39,218.52,218.39,218.48,7235.0,155.1812,155.2736,155.1812,155.2452,7235.0
2017-02-10 12:30:00,218.4,218.4,218.25,218.31,2817.0,155.1883,155.1883,155.0817,155.1244,2817.0
2017-02-10 12:35:00,218.27,218.42,218.22,218.29,12484.0,155.0959,155.2025,155.0604,155.1102,12484.0
2017-02-10 12:40:00,218.31,218.53,218.26,218.3,16879.0,155.1244,155.2807,155.0888,155.1173,16879.0
2017-02-10 12:45:00,218.27,218.29,217.94,218.08,16409.0,155.0959,155.1102,154.8615,154.9609,16409.0
2017-02-10 12:50:00,218.13,218.3,218.04,218.3,6700.0,154.9965,155.1173,154.9325,155.1173,6700.0
2017-02-10 12:55:00,218.23,218.34,218.01,218.11,14371.0,155.0675,155.1457,154.9112,154.9823,14371.0
2017-02-10 13:00:00,218.18,218.23,218.1,218.1,921.0,155.032,155.0675,154.9752,154.9752,921.0
2017-02-10 13:05:00,218.23,218.45,218.23,218.35,1600.0,155.0675,155.2239,155.0675,155.1528,1600.0
2017-02-10 13:10:00,218.43,218.58,218.36,218.5,2954.0,155.2096,155.3162,155.1599,155.2594,2954.0
2017-02-10 13:15:00,218.5,218.51,218.43,218.43,700.0,155.2594,155.2665,155.2096,155.2096,700.0
2017-02-10 13:20:00,218.45,218.54,218.42,218.44,16975.0,155.2239,155.2878,155.2025,155.2167,16975.0
2017-02-10 13:25:00,218.41,218.48,218.39,218.48,500.0,155.1954,155.2452,155.1812,155.2452,500.0
2017-02-10 13:30:00,218.56,218.69,218.45,218.46,1466.0,155.302,155.3944,155.2239,155.231,1466.0
2017-02-10 13:35:00,218.65,218.65,218.61,218.61,200.0,155.366,155.366,155.3375,155.3375,200.0
2017-02-10 13:40:00,218.58,218.58,218.44,218.47,700.0,155.3162,155.3162,155.2167,155.2381,700.0
2017-02-10 13:45:00,218.48,218.49,218.36,218.36,1157.0,155.2452,155.2523,155.1599,155.1599,1157.0
2017-02-10 13:50:00,218.37,218.6,218.37,218.6,1366.0,155.167,155.3304,155.167,155.3304,1366.0
2017-02-10 13:55:00,218.52,218.57,218.5,218.53,1609.0,155.2736,155.3091,155.2594,155.2807,1609.0
2017-02-10 14:00:00,218.49,218.63,218.48,218.6,1047.0,155.2523,155.3518,155.2452,155.3304,1047.0
2017-02-10 14:05:00,218.59,218.59,218.48,218.48,1528.0,155.3233,155.3233,155.2452,155.2452,1528.0
2017-02-10 14:10:00,218.49,218.58,218.48,218.56,800.0,155.2523,155.3162,155.2452,155.302,800.0
2017-02-10 14:15:00,218.58,218.58,218.39,218.41,1054.0,155.3162,155.3162,155.1812,155.1954,1054.0
2017-02-10 14:20:00,218.45,218.45,218.33,218.36,1100.0,155.2239,155.2239,155.1386,155.1599,1100.0
2017-02-10 14:25:00,218.32,218.42,218.31,218.38,850.0,155.1315,155.2025,155.1244,155.1741,850.0
2017-02-10 14:30:00,218.43,218.54,218.43,218.52,961.0,155.2096,155.2878,155.2096,155.2736,961.0
2017-02-10 14:35:00,218.48,218.52,218.39,218.51,1802.0,155.2452,155.2736,155.1812,155.2665,1802.0
2017-02-10 14:40:00,218.58,218.58,218.52,218.52,300.0,155.3162,155.3162,155.2736,155.2736,300.0
2017-02-10 14:45:00,218.59,218.74,218.59,218.73,800.0,155.3233,155.4299,155.3233,155.4228,800.0
2017-02-10 14:50:00,218.69,219.01,218.68,219.01,3463.0,155.3944,155.6218,155.3873,155.6218,3463.0
2017-02-10 14:55:00,219.04,219.09,219.02,219.08,1315.0,155.6431,155.6786,155.6289,155.6715,1315.0
2017-02-10 15:00:00,219.14,219.43,219.14,219.38,1583.0,155.7141,155.9202,155.7141,155.8847,1583.0
2017-02-10 15:05:00,219.37,219.4,219.26,219.26,2558.0,155.8776,155.8989,155.7994,155.7994,2558.0
2017-02-10 15:10:00,219.37,219.44,219.33,219.41,2015.0,155.8776,155.9273,155.8492,155.906,2015.0
2017-02-10 15:15:00,219.4,219.56,219.34,219.4,5525.0,155.8989,156.0126,155.8563,155.8989,5525.0
2017-02-10 15:20:00,219.38,219.64,219.37,219.64,5325.0,155.8847,156.0694,155.8776,156.0694,5325.0
2017-02-10 15:25:00,219.49,219.64,219.42,219.47,4161.0,155.9628,156.0694,155.9131,155.9486,4161.0
2017-02-10 15:30:00,219.47,219.68,219.45,219.68,5074.0,155.9486,156.0979,155.9344,156.0979,5074.0
2017-02-10 15:35:00,219.68,219.77,219.57,219.66,9373.0,156.0979,156.1618,156.0197,156.0836,9373.0
2017-02-10 15:40:00,219.66,219.77,219.6,219.66,6183.0,156.0836,156.1618,156.041,156.0836,6183.0
2017-02-10 15:45:00,219.64,219.7,219.38,219.52,11403.0,156.0694,156.1121,155.8847,155.9842,11403.0
2017-02-10 15:50:00,219.54,219.64,219.51,219.63,8485.0,155.9984,156.0694,155.9771,156.0623,8485.0
2017-02-10 15:55:00,219.64,219.83,219.63,219.72,18987.0,156.0694,156.2044,156.0623,156.1263,18987.0
2017-02-13 09:30:00,220.08,220.97,219.98,220.35,5488.0,156.3821,157.0145,156.311,156.5739,5488.0
2017-02-13 09:35:00,220.66,220.85,220.59,220.84,2935.0,156.7942,156.9292,156.7445,156.9221,2935.0
2017-02-13 09:40:00,221.06,221.18,220.54,220.81,8700.0,157.0784,157.1637,156.7089,156.9008,8700.0
2017-02-13 09:45:00,220.72,220.89,220.51,220.89,10944.0,156.8368,156.9576,156.6876,156.9576,10944.0
2017-02-13 09:50:00,220.81,220.96,220.64,220.7,2826.0,156.9008,157.0074,156.78,156.8226,2826.0
2017-02-13 09:55:00,220.58,220.68,220.1,220.1,10324.0,156.7374,156.8084,156.3963,156.3963,10324.0
2017-02-13 10:00:00,220.42,220.48,219.94,220.13,10891.0,156.6237,156.6663,156.2826,156.4176,10891.0
2017-02-13 10:05:00,220.2,220.31,220.12,220.31,1000.0,156.4673,156.5455,156.4105,156.5455,1000.0
2017-02-13 10:10:00,220.26,220.3,219.91,219.91,6141.0,156.51,156.5384,156.2613,156.2613,6141.0
2017-02-13 10:15:00,219.84,219.84,218.92,218.92,4744.0,156.2115,156.2115,155.5578,155.5578,4744.0
2017-02-13 10:20:00,218.92,219.3,218.65,218.65,4865.0,155.5578,155.8278,155.366,155.366,4865.0
2017-02-13 10:25:00,218.62,218.9,218.52,218.67,2700.0,155.3446,155.5436,155.2736,155.3802,2700.0
2017-02-13 10:30:00,218.61,218.78,218.59,218.73,3136.0,155.3375,155.4583,155.3233,155.4228,3136.0
2017-02-13 10:35:00,219.03,219.27,218.9,219.27,2248.0,155.636,155.8065,155.5436,155.8065,2248.0
2017-02-13 10:40:00,219.27,219.41,219.16,219.3,2225.0,155.8065,155.906,155.7284,155.8278,2225.0
2017-02-13 10:45:00,219.22,219.22,218.89,218.92,2812.0,155.771,155.771,155.5365,155.5578,2812.0
2017-02-13 10:50:00,218.97,219.32,218.94,219.29,2200.0,155.5933,155.842,155.572,155.8207,2200.0
2017-02-13 10:55:00,219.29,219.29,219.01,219.14,2300.0,155.8207,155.8207,155.6218,155.7141,2300.0
2017-02-13 11:00:00,219.1,219.21,218.94,219.21,2505.0,155.6857,155.7639,155.572,155.7639,2505.0
2017-02-13 11:05:00,219.25,219.42,219.24,219.35,7200.0,155.7923,155.9131,155.7852,155.8634,7200.0
2017-02-13 11:10:00,219.32,219.48,219.22,219.48,3300.0,155.842,155.9557,155.771,155.9557,3300.0
2017-02-13 11:15:00,219.47,219.47,219.3,219.45,1800.0,155.9486,155.9486,155.8278,155.9344,1800.0
2017-02-13 11:20:00,219.45,219.8,219.45,219.8,3715.0,155.9344,156.1831,155.9344,156.1831,3715.0
2017-02-13 11:25:00,219.88,219.96,219.65,219.96,2722.0,156.24,156.2968,156.0765,156.2968,2722.0
2017-02-13 11:30:00,219.98,220.24,219.95,220.21,3020.0,156.311,156.4958,156.2897,156.4745,3020.0
2017-02-13 11:35:00,220.08,220.43,220.08,220.31,4709.0,156.3821,156.6308,156.3821,156.5455,4709.0
2017-02-13 11:40:00,220.31,220.43,220.16,220.24,8100.0,156.5455,156.6308,156.4389,156.4958,8100.0
2017-02-13 11:45:00,220.22,220.35,220.22,220.32,3123.0,156.4816,156.5739,156.4816,156.5526,3123.0
2017-02-13 11:50:00,220.4,220.4,220.28,220.34,824.0,156.6095,156.6095,156.5242,156.5668,824.0
2017-02-13 11:55:00,220.34,220.51,220.3,220.43,3100.0,156.5668,156.6876,156.5384,156.6308,3100.0
2017-02-13 12:00:00,220.35,220.77,220.35,220.76,2275.0,156.5739,156.8724,156.5739,156.8653,2275.0
2017-02-13 12:05:00,220.65,220.76,220.56,220.56,2500.0,156.7871,156.8653,156.7232,156.7232,2500.0
2017-02-13 12:10:00,220.58,220.58,220.44,220.44,1600.0,156.7374,156.7374,156.6379,156.6379,1600.0
2017-02-13 12:15:00,220.41,220.42,220.22,220.22,2500.0,156.6166,156.6237,156.4816,156.4816,2500.0
2017-02-13 12:20:00,220.28,220.41,220.25,220.25,3200.0,156.5242,156.6166,156.5029,156.5029,3200.0
2017-02-13 12:25:00,220.41,220.41,220.18,220.18,1300.0,156.6166,156.6166,156.4531,156.4531,1300.0
2017-02-13 12:30:00,220.26,220.33,220.21,220.27,3200.0,156.51,156.5597,156.4745,156.5171,3200.0
2017-02-13 12:35:00,220.3,220.3,220.09,220.09,1800.0,156.5384,156.5384,156.3892,156.3892,1800.0
2017-02-13 12:40:00,219.97,220.23,219.97,220.23,3000.0,156.3039,156.4887,156.3039,156.4887,3000.0
2017-02-13 12:45:00,220.25,220.31,220.17,220.31,1400.0,156.5029,156.5455,156.446,156.5455,1400.0
2017-02-13 12:50:00,220.31,220.31,220.21,220.21,1300.0,156.5455,156.5455,156.4745,156.4745,1300.0
2017-02-13 12:55:00,220.31,220.33,220.23,220.25,3408.0,156.5455,156.5597,156.4887,156.5029,3408.0
2017-02-13 13:00:00,220.29,220.39,220.22,220.39,3207.0,156.5313,156.6024,156.4816,156.6024,3207.0
2017-02-13 13:05:00,220.46,220.55,220.33,220.45,2300.0,156.6521,156.716,156.5597,156.645,2300.0
2017-02-13 13:10:00,220.4,220.62,220.4,220.53,1600.0,156.6095,156.7658,156.6095,156.7018,1600.0
2017-02-13 13:15:00,220.56,220.68,220.53,220.67,2649.0,156.7232,156.8084,156.7018,156.8013,2649.0
2017-02-13 13:20:00,220.72,220.75,220.72,220.75,1102.0,156.8368,156.8582,156.8368,156.8582,1102.0
2017-02-13 13:25:00,220.58,220.78,220.58,220.78,1524.0,156.7374,156.8795,156.7374,156.8795,1524.0
2017-02-13 13:30:00,220.7,220.7,220.42,220.44,3655.0,156.8226,156.8226,156.6237,156.6379,3655.0
2017-02-13 13:35:00,220.47,220.59,220.45,220.45,1100.0,156.6592,156.7445,156.645,156.645,1100.0
2017-02-13 13:40:00,220.54,220.58,220.43,220.46,1036.0,156.7089,156.7374,156.6308,156.6521,1036.0
2017-02-13 13:45:00,220.55,220.67,220.49,220.53,2466.0,156.716,156.8013,156.6734,156.7018,2466.0
2017-02-13 13:50:00,220.5,220.8,220.49,220.77,1868.0,156.6805,156.8937,156.6734,156.8724,1868.0
2017-02-13 13:55:00,220.76,220.77,220.57,220.57,2412.0,156.8653,156.8724,156.7303,156.7303,2412.0
2017-02-13 14:00:00,220.57,220.59,220.46,220.46,5992.0,156.7303,156.7445,156.6521,156.6521,5992.0
2017-02-13 14:05:00,220.39,220.43,220.37,220.37,1700.0,156.6024,156.6308,156.5881,156.5881,1700.0
2017-02-13 14:10:00,220.4,220.49,220.33,220.41,4102.0,156.6095,156.6734,156.5597,156.6166,4102.0
2017-02-13 14:15:00,220.35,220.47,220.31,220.47,4037.0,156.5739,156.6592,156.5455,156.6592,4037.0
2017-02-13 14:20:00,220.44,220.47,220.38,220.46,2100.0,156.6379,156.6592,156.5952,156.6521,2100.0
2017-02-13 14:25:00,220.42,220.48,220.4,220.47,3100.0,156.6237,156.6663,156.6095,156.6592,3100.0
2017-02-13 14:30:00,220.42,220.43,220.27,220.36,2283.0,156.6237,156.6308,156.5171,156.581,2283.0
2017-02-13 14:35:00,220.32,220.36,220.19,220.2,1785.0,156.5526,156.581,156.4602,156.4673,1785.0
2017-02-13 14:40:00,220.29,220.32,220.2,220.23,2800.0,156.5313,156.5526,156.4673,156.4887,2800.0
2017-02-13 14:45:00,220.26,220.26,220.05,220.15,2604.0,156.51,156.51,156.3608,156.4318,2604.0
2017-02-13 14:50:00,220.12,220.12,219.99,220.04,2719.0,156.4105,156.4105,156.3181,156.3537,2719.0
2017-02-13 14:55:00,220.03,220.14,220.02,220.14,4430.0,156.3466,156.4247,156.3394,156.4247,4430.0
2017-02-13 15:00:00,220.18,220.24,220.13,220.2,1258.0,156.4531,156.4958,156.4176,156.4673,1258.0
2017-02-13 15:05:00,220.17,220.53,220.17,220.4,4159.0,156.446,156.7018,156.446,156.6095,4159.0
2017-02-13 15:10:00,220.36,220.36,220.29,220.29,1101.0,156.581,156.581,156.5313,156.5313,1101.0
2017-02-13 15:15:00,220.27,220.27,219.8,219.8,3242.0,156.5171,156.5171,156.1831,156.1831,3242.0
2017-02-13 15:20:00,219.77,219.95,219.67,219.95,4635.0,156.1618,156.2897,156.0907,156.2897,4635.0
2017-02-13 15:25:00,220.01,220.24,219.99,220.23,5605.0,156.3323,156.4958,156.3181,156.4887,5605.0
2017-02-13 15:30:00,220.21,220.21,219.74,219.74,4827.0,156.4745,156.4745,156.1405,156.1405,4827.0
2017-02-13 15:35:00,219.74,219.96,219.74,219.9,9742.0,156.1405,156.2968,156.1405,156.2542,9742.0
2017-02-13 15:40:00,219.93,220.04,219.79,219.92,5796.0,156.2755,156.3537,156.176,156.2684,5796.0
2017-02-13 15:45:00,219.96,220.08,219.85,220.04,7371.0,156.2968,156.3821,156.2186,156.3537,7371.0
2017-02-13 15:50:00,219.97,220.02,219.77,219.84,6712.0,156.3039,156.3394,156.1618,156.2115,6712.0
2017-02-13 15:55:00,219.86,220.08,219.75,220.07,27089.0,156.2258,156.3821,156.1476,156.375,27089.0
2017-02-14 09:30:00,220.06,220.43,218.53,218.53,9844.0,156.3679,156.6308,155.2807,155.2807,9844.0
2017-02-14 09:35:00,218.38,219.6,218.38,219.2,2351.0,155.1741,156.041,155.1741,155.7568,2351.0
2017-02-14 09:40:00,218.99,219.16,218.78,218.87,2723.0,155.6076,155.7284,155.4583,155.5223,2723.0
2017-02-14 09:45:00,218.84,218.86,218.49,218.59,4200.0,155.501,155.5152,155.2523,155.3233,4200.0
2017-02-14 09:50:00,218.62,218.79,218.16,218.31,4948.0,155.3446,155.4654,155.0178,155.1244,4948.0
2017-02-14 09:55:00,218.01,218.01,217.07,217.07,6488.0,154.9112,154.9112,154.2433,154.2433,6488.0
2017-02-14 10:00:00,217.13,217.13,215.89,216.13,8320.0,154.2859,154.2859,153.4048,153.5753,8320.0
2017-02-14 10:05:00,216.02,216.33,215.43,215.43,12877.0,153.4972,153.7174,153.0779,153.0779,12877.0
2017-02-14 10:10:00,215.5,215.55,215.0,215.35,4958.0,153.1277,153.1632,152.7724,153.0211,4958.0
2017-02-14 10:15:00,215.46,215.77,215.17,215.25,8324.0,153.0992,153.3195,152.8932,152.95,8324.0
2017-02-14 10:20:00,215.37,215.81,215.22,215.81,14140.0,153.0353,153.3479,152.9287,153.3479,14140.0
2017-02-14 10:25:00,215.88,216.25,215.63,216.12,9873.0,153.3977,153.6606,153.22,153.5682,9873.0
2017-02-14 10:30:00,216.25,216.25,215.56,215.81,10085.0,153.6606,153.6606,153.1703,153.3479,10085.0
2017-02-14 10:35:00,215.98,216.2,215.96,215.98,2564.0,153.4687,153.6251,153.4545,153.4687,2564.0
2017-02-14 10:40:00,215.94,216.23,215.87,216.04,3470.0,153.4403,153.6464,153.3906,153.5114,3470.0
2017-02-14 10:45:00,215.97,216.1,215.93,216.03,1555.0,153.4616,153.554,153.4332,153.5043,1555.0
2017-02-14 10:50:00,216.0,216.16,215.96,215.96,4116.0,153.483,153.5966,153.4545,153.4545,4116.0
2017-02-14 10:55:00,216.2,216.2,216.03,216.1,3012.0,153.6251,153.6251,153.5043,153.554,3012.0
2017-02-14 11:00:00,216.09,216.1,215.94,216.04,2925.0,153.5469,153.554,153.4403,153.5114,2925.0
2017-02-14 11:05:00,215.96,216.25,215.96,216.25,2900.0,153.4545,153.6606,153.4545,153.6606,2900.0
2017-02-14 11:10:00,216.24,216.27,216.08,216.17,2235.0,153.6535,153.6748,153.5398,153.6038,2235.0
2017-02-14 11:15:00,216.15,216.24,216.09,216.24,500.0,153.5895,153.6535,153.5469,153.6535,500.0
2017-02-14 11:20:00,216.23,216.55,216.18,216.55,8343.0,153.6464,153.8738,153.6109,153.8738,8343.0
2017-02-14 11:25:00,216.61,216.92,216.53,216.89,1100.0,153.9164,154.1367,153.8596,154.1154,1100.0
2017-02-14 11:30:00,216.78,217.05,216.63,217.01,2777.0,154.0372,154.2291,153.9306,154.2006,2777.0
2017-02-14 11:35:00,216.95,216.95,216.65,216.65,1600.0,154.158,154.158,153.9448,153.9448,1600.0
2017-02-14 11:40:00,216.8,216.9,216.77,216.77,1000.0,154.0514,154.1225,154.0301,154.0301,1000.0
2017-02-14 11:45:00,216.96,216.96,216.74,216.74,1300.0,154.1651,154.1651,154.0088,154.0088,1300.0
2017-02-14 11:50:00,216.72,216.77,216.07,216.12,11999.0,153.9946,154.0301,153.5327,153.5682,11999.0
2017-02-14 11:55:00,216.13,216.53,216.13,216.4,2100.0,153.5753,153.8596,153.5753,153.7672,2100.0
2017-02-14 12:00:00,216.37,216.55,216.27,216.51,7273.0,153.7459,153.8738,153.6748,153.8453,7273.0
2017-02-14 12:05:00,216.59,216.59,216.59,216.59,100.0,153.9022,153.9022,153.9022,153.9022,100.0
2017-02-14 12:10:00,216.48,216.66,216.48,216.65,1214.0,153.824,153.9519,153.824,153.9448,1214.0
2017-02-14 12:15:00,216.58,216.68,216.51,216.51,1000.0,153.8951,153.9661,153.8453,153.8453,1000.0
2017-02-14 12:20:00,216.43,216.71,216.43,216.71,2016.0,153.7885,153.9875,153.7885,153.9875,2016.0
2017-02-14 12:25:00,216.65,216.71,216.61,216.71,800.0,153.9448,153.9875,153.9164,153.9875,800.0
2017-02-14 12:30:00,216.61,216.68,216.46,216.66,2400.0,153.9164,153.9661,153.8098,153.9519,2400.0
2017-02-14 12:35:00,216.66,216.7,216.55,216.55,3925.0,153.9519,153.9804,153.8738,153.8738,3925.0
2017-02-14 12:40:00,216.59,216.66,216.43,216.45,6374.0,153.9022,153.9519,153.7885,153.8027,6374.0
2017-02-14 12:45:00,216.43,216.48,216.42,216.42,1300.0,153.7885,153.824,153.7814,153.7814,1300.0
2017-02-14 12:50:00,216.18,216.41,216.18,216.31,4288.0,153.6109,153.7743,153.6109,153.7032,4288.0
2017-02-14 12:55:00,216.3,216.36,216.21,216.24,3000.0,153.6961,153.7388,153.6322,153.6535,3000.0
2017-02-14 13:00:00,216.33,216.37,216.27,216.37,708.0,153.7174,153.7459,153.6748,153.7459,708.0
2017-02-14 13:05:00,216.33,216.41,216.27,216.27,2377.0,153.7174,153.7743,153.6748,153.6748,2377.0
2017-02-14 13:10:00,216.3,216.3,216.2,216.2,813.0,153.6961,153.6961,153.6251,153.6251,813.0
2017-02-14 13:15:00,216.2,216.25,216.12,216.19,2584.0,153.6251,153.6606,153.5682,153.618,2584.0
2017-02-14 13:20:00,216.24,216.4,216.22,216.37,2400.0,153.6535,153.7672,153.6393,153.7459,2400.0
2017-02-14 13:25:00,216.44,216.44,216.3,216.3,308.0,153.7956,153.7956,153.6961,153.6961,308.0
2017-02-14 13:30:00,216.4,216.47,216.25,216.32,1383.0,153.7672,153.8169,153.6606,153.7103,1383.0
2017-02-14 13:35:00,216.28,216.41,216.27,216.38,1125.0,153.6819,153.7743,153.6748,153.753,1125.0
2017-02-14 13:40:00,216.42,216.46,216.36,216.36,1100.0,153.7814,153.8098,153.7388,153.7388,1100.0
2017-02-14 13:45:00,216.42,216.47,216.31,216.38,1940.0,153.7814,153.8169,153.7032,153.753,1940.0
2017-02-14 13:50:00,216.38,216.47,216.33,216.47,2500.0,153.753,153.8169,153.7174,153.8169,2500.0
2017-02-14 13:55:00,216.48,216.63,216.48,216.55,731.0,153.824,153.9306,153.824,153.8738,731.0
2017-02-14 14:00:00,216.62,216.62,216.48,216.48,986.0,153.9235,153.9235,153.824,153.824,986.0
2017-02-14 14:05:00,216.59,216.92,216.58,216.58,3351.0,153.9022,154.1367,153.8951,153.8951,3351.0
2017-02-14 14:10:00,216.69,216.99,216.69,216.99,4618.0,153.9732,154.1864,153.9732,154.1864,4618.0
2017-02-14 14:15:00,216.96,216.96,216.78,216.78,1394.0,154.1651,154.1651,154.0372,154.0372,1394.0
2017-02-14 14:20:00,216.83,217.08,216.8,217.03,2750.0,154.0727,154.2504,154.0514,154.2148,2750.0
2017-02-14 14:25:00,217.09,217.11,217.0,217.01,3134.0,154.2575,154.2717,154.1935,154.2006,3134.0
2017-02-14 14:30:00,217.03,217.03,216.88,216.9,1100.0,154.2148,154.2148,154.1083,154.1225,1100.0
2017-02-14 14:35:00,217.0,217.08,216.95,217.08,1700.0,154.1935,154.2504,154.158,154.2504,1700.0
2017-02-14 14:40:00,217.13,217.25,216.97,216.97,3621.0,154.2859,154.3712,154.1722,154.1722,3621.0
2017-02-14 14:45:00,217.06,217.06,216.85,216.91,2210.0,154.2362,154.2362,154.0869,154.1296,2210.0
2017-02-14 14:50:00,216.89,216.9,216.71,216.76,1985.0,154.1154,154.1225,153.9875,154.023,1985.0
2017-02-14 14:55:00,216.81,216.81,216.6,216.61,1712.0,154.0585,154.0585,153.9093,153.9164,1712.0
2017-02-14 15:00:00,216.54,216.64,216.31,216.31,3500.0,153.8667,153.9377,153.7032,153.7032,3500.0
2017-02-14 15:05:00,216.31,216.39,216.26,216.28,1400.0,153.7032,153.7601,153.6677,153.6819,1400.0
2017-02-14 15:10:00,216.28,216.38,216.11,216.14,4025.0,153.6819,153.753,153.5611,153.5824,4025.0
2017-02-14 15:15:00,216.2,216.2,216.07,216.13,2100.0,153.6251,153.6251,153.5327,153.5753,2100.0
2017-02-14 15:20:00,216.14,216.38,216.14,216.25,3245.0,153.5824,153.753,153.5824,153.6606,3245.0
2017-02-14 15:25:00,216.4,216.45,216.23,216.28,3231.0,153.7672,153.8027,153.6464,153.6819,3231.0
2017-02-14 15:30:00,216.22,216.26,216.06,216.06,5546.0,153.6393,153.6677,153.5256,153.5256,5546.0
2017-02-14 15:35:00,216.09,216.42,216.08,216.34,4432.0,153.5469,153.7814,153.5398,153.7245,4432.0
2017-02-14 15:40:00,216.29,216.46,216.25,216.43,5597.0,153.689,153.8098,153.6606,153.7885,5597.0
2017-02-14 15:45:00,216.46,216.89,216.45,216.86,20307.0,153.8098,154.1154,153.8027,154.094,20307.0
2017-02-14 15:50:00,216.87,217.15,216.79,217.15,19342.0,154.1012,154.3001,154.0443,154.3001,19342.0
2017-02-14 15:55:00,217.15,217.26,216.86,216.87,51392.0,154.3001,154.3783,154.094,154.1012,51392.0
2017-02-15 09:30:00,215.7,215.81,214.25,214.25,11588.0,153.2698,153.3479,152.2395,152.2395,11588.0
2017-02-15 09:35:00,214.58,215.09,213.94,214.8,6670.0,152.4739,152.8363,152.0192,152.6303,6670.0
2017-02-15 09:40:00,214.8,215.68,214.72,215.05,4808.0,152.6303,153.2556,152.5734,152.8079,4808.0
2017-02-15 09:45:00,215.32,215.32,214.52,215.11,7658.0,152.9998,152.9998,152.4313,152.8505,7658.0
2017-02-15 09:50:00,214.76,214.97,214.75,214.89,3400.0,152.6019,152.7511,152.5947,152.6942,3400.0
2017-02-15 09:55:00,214.91,214.92,214.6,214.68,4448.0,152.7084,152.7155,152.4882,152.545,4448.0
2017-02-15 10:00:00,214.65,214.88,214.63,214.8,2231.0,152.5237,152.6871,152.5095,152.6303,2231.0
2017-02-15 10:05:00,214.89,215.63,214.89,215.63,6625.0,152.6942,153.22,152.6942,153.22,6625.0
2017-02-15 10:10:00,215.65,216.3,215.64,215.86,7237.0,153.2343,153.6961,153.2272,153.3835,7237.0
2017-02-15 10:15:00,215.87,215.87,215.54,215.54,3753.0,153.3906,153.3906,153.1561,153.1561,3753.0
2017-02-15 10:20:00,215.53,215.53,215.16,215.16,3800.0,153.149,153.149,152.8861,152.8861,3800.0
2017-02-15 10:25:00,215.17,215.23,215.09,215.09,1980.0,152.8932,152.9358,152.8363,152.8363,1980.0
2017-02-15 10:30:00,215.22,215.6,215.21,215.56,4431.0,152.9287,153.1987,152.9216,153.1703,4431.0
2017-02-15 10:35:00,215.47,215.56,215.3,215.4,11305.0,153.1064,153.1703,152.9856,153.0566,11305.0
2017-02-15 10:40:00,215.42,215.55,215.42,215.51,3000.0,153.0708,153.1632,153.0708,153.1348,3000.0
2017-02-15 10:45:00,215.38,215.38,215.11,215.24,3900.0,153.0424,153.0424,152.8505,152.9429,3900.0
2017-02-15 10:50:00,215.25,215.55,215.2,215.38,6025.0,152.95,153.1632,152.9145,153.0424,6025.0
2017-02-15 10:55:00,215.38,215.48,215.35,215.39,1918.0,153.0424,153.1135,153.0211,153.0495,1918.0
2017-02-15 11:00:00,215.41,215.8,215.41,215.8,5400.0,153.0637,153.3408,153.0637,153.3408,5400.0
2017-02-15 11:05:00,215.89,216.07,215.77,215.9,3100.0,153.4048,153.5327,153.3195,153.4119,3100.0
2017-02-15 11:10:00,215.82,215.96,215.82,215.86,2050.0,153.3551,153.4545,153.3551,153.3835,2050.0
2017-02-15 11:15:00,215.86,216.1,215.86,215.92,4313.0,153.3835,153.554,153.3835,153.4261,4313.0
2017-02-15 11:20:00,215.94,215.97,215.7,215.86,3967.0,153.4403,153.4616,153.2698,153.3835,3967.0
2017-02-15 11:25:00,215.76,215.84,215.69,215.72,1825.0,153.3124,153.3693,153.2627,153.284,1825.0
2017-02-15 11:30:00,215.54,215.82,215.54,215.72,4000.0,153.1561,153.3551,153.1561,153.284,4000.0
2017-02-15 11:35:00,215.72,215.88,215.72,215.84,2725.0,153.284,153.3977,153.284,153.3693,2725.0
2017-02-15 11:40:00,215.73,215.73,215.46,215.67,3964.0,153.2911,153.2911,153.0992,153.2485,3964.0
2017-02-15 11:45:00,215.71,215.71,215.48,215.51,1500.0,153.2769,153.2769,153.1135,153.1348,1500.0
2017-02-15 11:50:00,215.45,215.7,215.41,215.62,3113.0,153.0921,153.2698,153.0637,153.2129,3113.0
2017-02-15 11:55:00,215.6,216.1,215.6,216.1,3200.0,153.1987,153.554,153.1987,153.554,3200.0
2017-02-15 12:00:00,216.09,216.57,216.09,216.5,3501.0,153.5469,153.888,153.5469,153.8382,3501.0
2017-02-15 12:05:00,216.37,216.42,216.01,216.21,2908.0,153.7459,153.7814,153.4901,153.6322,2908.0
2017-02-15 12:10:00,216.11,216.4,216.1,216.33,2045.0,153.5611,153.7672,153.554,153.7174,2045.0
2017-02-15 12:15:00,216.36,216.52,216.29,216.52,3046.0,153.7388,153.8525,153.689,153.8525,3046.0
2017-02-15 12:20:00,216.52,216.8,216.43,216.72,8863.0,153.8525,154.0514,153.7885,153.9946,8863.0
2017-02-15 12:25:00,216.59,217.0,216.58,216.94,7826.0,153.9022,154.1935,153.8951,154.1509,7826.0
2017-02-15 12:30:00,216.94,216.94,216.47,216.51,11579.0,154.1509,154.1509,153.8169,153.8453,11579.0
2017-02-15 12:35:00,216.41,216.73,216.18,216.73,3953.0,153.7743,154.0017,153.6109,154.0017,3953.0
2017-02-15 12:40:00,216.64,216.68,216.5,216.62,1300.0,153.9377,153.9661,153.8382,153.9235,1300.0
2017-02-15 12:45:00,216.61,216.98,216.56,216.92,2600.0,153.9164,154.1793,153.8809,154.1367,2600.0
2017-02-15 12:50:00,217.02,217.25,216.95,217.25,3281.0,154.2077,154.3712,154.158,154.3712,3281.0
2017-02-15 12:55:00,217.2,217.25,217.0,217.01,3532.0,154.3356,154.3712,154.1935,154.2006,3532.0
2017-02-15 13:00:00,217.01,217.04,216.94,216.94,1700.0,154.2006,154.2219,154.1509,154.1509,1700.0
2017-02-15 13:05:00,216.91,217.02,216.87,217.02,2253.0,154.1296,154.2077,154.1012,154.2077,2253.0
2017-02-15 13:10:00,217.08,217.15,217.0,217.0,2190.0,154.2504,154.3001,154.1935,154.1935,2190.0
2017-02-15 13:15:00,216.94,216.94,216.52,216.74,2400.0,154.1509,154.1509,153.8525,154.0088,2400.0
2017-02-15 13:20:00,216.78,217.08,216.7,217.08,1800.0,154.0372,154.2504,153.9804,154.2504,1800.0
2017-02-15 13:25:00,216.95,217.02,216.88,216.99,2005.0,154.158,154.2077,154.1083,154.1864,2005.0
2017-02-15 13:30:00,217.05,217.05,216.93,217.02,2100.0,154.2291,154.2291,154.1438,154.2077,2100.0
2017-02-15 13:35:00,216.94,217.02,216.86,216.92,1900.0,154.1509,154.2077,154.094,154.1367,1900.0
2017-02-15 13:40:00,216.94,217.07,216.94,217.07,1400.0,154.1509,154.2433,154.1509,154.2433,1400.0
2017-02-15 13:45:00,217.02,217.1,216.93,217.1,3192.0,154.2077,154.2646,154.1438,154.2646,3192.0
2017-02-15 13:50:00,217.17,217.3,217.06,217.3,3448.0,154.3143,154.4067,154.2362,154.4067,3448.0
2017-02-15 13:55:00,217.35,217.45,217.35,217.41,4072.0,154.4422,154.5133,154.4422,154.4849,4072.0
2017-02-15 14:00:00,217.44,217.72,217.34,217.72,4700.0,154.5062,154.7051,154.4351,154.7051,4700.0
2017-02-15 14:05:00,217.74,218.03,217.74,218.0,5096.0,154.7193,154.9254,154.7193,154.9041,5096.0
2017-02-15 14:10:00,217.99,218.45,217.99,218.4,4755.0,154.897,155.2239,154.897,155.1883,4755.0
2017-02-15 14:15:00,218.41,218.42,218.19,218.4,4818.0,155.1954,155.2025,155.0391,155.1883,4818.0
2017-02-15 14:20:00,218.24,218.31,217.99,218.0,3100.0,155.0746,155.1244,154.897,154.9041,3100.0
2017-02-15 14:25:00,218.08,218.16,217.98,218.06,3900.0,154.9609,155.0178,154.8899,154.9467,3900.0
2017-02-15 14:30:00,217.99,218.14,217.95,217.95,4434.0,154.897,155.0036,154.8686,154.8686,4434.0
2017-02-15 14:35:00,217.9,217.9,217.62,217.62,1201.0,154.833,154.833,154.6341,154.6341,1201.0
2017-02-15 14:40:00,217.76,217.93,217.66,217.93,8672.0,154.7336,154.8544,154.6625,154.8544,8672.0
2017-02-15 14:45:00,217.98,218.0,217.81,217.89,6719.0,154.8899,154.9041,154.7691,154.8259,6719.0
2017-02-15 14:50:00,217.89,217.95,217.76,217.88,3184.0,154.8259,154.8686,154.7336,154.8188,3184.0
2017-02-15 14:55:00,217.92,218.16,217.85,218.07,3300.0,154.8472,155.0178,154.7975,154.9538,3300.0
2017-02-15 15:00:00,218.07,218.07,217.65,217.65,4600.0,154.9538,154.9538,154.6554,154.6554,4600.0
2017-02-15 15:05:00,217.67,217.81,217.56,217.69,5547.0,154.6696,154.7691,154.5914,154.6838,5547.0
2017-02-15 15:10:00,217.79,218.01,217.78,217.97,6339.0,154.7549,154.9112,154.7478,154.8828,6339.0
2017-02-15 15:15:00,218.0,218.08,217.95,217.95,8700.0,154.9041,154.9609,154.8686,154.8686,8700.0
2017-02-15 15:20:00,217.95,218.11,217.93,217.98,6893.0,154.8686,154.9823,154.8544,154.8899,6893.0
2017-02-15 15:25:00,218.0,218.09,217.98,218.07,10275.0,154.9041,154.968,154.8899,154.9538,10275.0
2017-02-15 15:30:00,218.07,218.11,217.73,217.8,9480.0,154.9538,154.9823,154.7122,154.762,9480.0
2017-02-15 15:35:00,217.87,217.99,217.81,217.92,10305.0,154.8117,154.897,154.7691,154.8472,10305.0
2017-02-15 15:40:00,217.89,217.89,217.5,217.63,17522.0,154.8259,154.8259,154.5488,154.6412,17522.0
2017-02-15 15:45:00,217.64,217.64,217.18,217.18,23028.0,154.6483,154.6483,154.3214,154.3214,23028.0
2017-02-15 15:50:00,217.24,217.41,217.19,217.3,22877.0,154.3641,154.4849,154.3285,154.4067,22877.0
2017-02-15 15:55:00,217.3,217.3,216.71,217.03,49851.0,154.4067,154.4067,153.9875,154.2148,49851.0
2017-02-16 09:30:00,217.97,219.55,217.97,219.54,12386.0,154.8828,156.0055,154.8828,155.9984,12386.0
2017-02-16 09:35:00,218.93,219.55,218.85,219.18,5859.0,155.5649,156.0055,155.5081,155.7426,5859.0
2017-02-16 09:40:00,219.16,220.25,219.16,220.25,6050.0,155.7284,156.5029,155.7284,156.5029,6050.0
2017-02-16 09:45:00,220.5,220.89,220.0,220.71,6443.0,156.6805,156.9576,156.3252,156.8297,6443.0
2017-02-16 09:50:00,220.92,221.27,220.84,221.18,4600.0,156.979,157.2277,156.9221,157.1637,4600.0
2017-02-16 09:55:00,221.15,221.5,221.01,221.39,18383.0,157.1424,157.3911,157.0429,157.3129,18383.0
2017-02-16 10:00:00,221.4,222.72,221.34,222.49,28613.0,157.32,158.258,157.2774,158.0946,28613.0
2017-02-16 10:05:00,222.42,223.33,222.32,223.29,30576.0,158.0448,158.6914,157.9738,158.663,30576.0
2017-02-16 10:10:00,222.99,223.3,222.65,223.09,16445.0,158.4498,158.6701,158.2082,158.5209,16445.0
2017-02-16 10:15:00,222.98,223.27,222.77,223.22,9969.0,158.4427,158.6488,158.2935,158.6133,9969.0
2017-02-16 10:20:00,222.96,223.26,222.86,222.89,7200.0,158.4285,158.6417,158.3575,158.3788,7200.0
2017-02-16 10:25:00,222.83,223.14,222.77,222.97,28121.0,158.3361,158.5564,158.2935,158.4356,28121.0
2017-02-16 10:30:00,222.78,223.32,222.28,223.03,20393.0,158.3006,158.6843,157.9453,158.4783,20393.0
2017-02-16 10:35:00,222.87,223.02,222.23,222.58,15404.0,158.3646,158.4712,157.9098,158.1585,15404.0
2017-02-16 10:40:00,222.51,222.69,221.25,221.69,19575.0,158.1088,158.2367,157.2134,157.5261,19575.0
2017-02-16 10:45:00,221.46,221.76,220.81,221.07,16988.0,157.3627,157.5758,156.9008,157.0855,16988.0
2017-02-16 10:50:00,221.03,221.03,220.71,220.86,2900.0,157.0571,157.0571,156.8297,156.9363,2900.0
2017-02-16 10:55:00,220.95,221.46,220.95,221.25,13199.0,157.0003,157.3627,157.0003,157.2134,13199.0
2017-02-16 11:00:00,220.95,221.1,220.9,221.0,7618.0,157.0003,157.1069,156.9647,157.0358,7618.0
2017-02-16 11:05:00,221.1,221.37,220.17,220.67,17673.0,157.1069,157.2987,156.446,156.8013,17673.0
2017-02-16 11:10:00,220.54,220.94,220.42,220.42,11401.0,156.7089,156.9932,156.6237,156.6237,11401.0
2017-02-16 11:15:00,220.49,221.04,220.44,220.76,11291.0,156.6734,157.0642,156.6379,156.8653,11291.0
2017-02-16 11:20:00,220.57,220.59,220.26,220.29,8493.0,156.7303,156.7445,156.51,156.5313,8493.0
2017-02-16 11:25:00,220.23,220.23,219.56,219.7,12211.0,156.4887,156.4887,156.0126,156.1121,12211.0
2017-02-16 11:30:00,219.89,219.89,219.45,219.69,2700.0,156.2471,156.2471,155.9344,156.105,2700.0
2017-02-16 11:35:00,219.77,220.0,219.77,219.86,12231.0,156.1618,156.3252,156.1618,156.2258,12231.0
2017-02-16 11:40:00,219.92,219.98,219.76,219.76,1815.0,156.2684,156.311,156.1547,156.1547,1815.0
2017-02-16 11:45:00,219.8,219.85,219.5,219.75,8700.0,156.1831,156.2186,155.9699,156.1476,8700.0
2017-02-16 11:50:00,219.75,219.93,219.29,219.77,22785.0,156.1476,156.2755,155.8207,156.1618,22785.0
2017-02-16 11:55:00,219.68,220.49,219.68,220.49,9284.0,156.0979,156.6734,156.0979,156.6734,9284.0
2017-02-16 12:00:00,220.43,220.5,219.99,220.12,6000.0,156.6308,156.6805,156.3181,156.4105,6000.0
2017-02-16 12:05:00,220.24,220.24,219.99,220.04,1740.0,156.4958,156.4958,156.3181,156.3537,1740.0
2017-02-16 12:10:00,220.05,220.17,219.91,220.01,3600.0,156.3608,156.446,156.2613,156.3323,3600.0
2017-02-16 12:15:00,220.0,220.14,219.58,219.73,8186.0,156.3252,156.4247,156.0268,156.1334,8186.0
2017-02-16 12:20:00,219.56,219.98,219.56,219.59,3839.0,156.0126,156.311,156.0126,156.0339,3839.0
2017-02-16 12:25:00,219.75,219.75,219.5,219.5,1900.0,156.1476,156.1476,155.9699,155.9699,1900.0
2017-02-16 12:30:00,219.6,219.83,219.53,219.82,5424.0,156.041,156.2044,155.9913,156.1973,5424.0
2017-02-16 12:35:00,219.76,219.79,219.66,219.78,939.0,156.1547,156.176,156.0836,156.1689,939.0
2017-02-16 12:40:00,219.89,219.89,219.72,219.76,1200.0,156.2471,156.2471,156.1263,156.1547,1200.0
2017-02-16 12:45:00,219.67,219.89,219.67,219.79,5119.0,156.0907,156.2471,156.0907,156.176,5119.0
2017-02-16 12:50:00,219.81,219.89,219.7,219.82,4530.0,156.1902,156.2471,156.1121,156.1973,4530.0
2017-02-16 12:55:00,219.75,219.76,219.66,219.74,1000.0,156.1476,156.1547,156.0836,156.1405,1000.0
2017-02-16 13:00:00,219.63,219.68,219.55,219.59,2709.0,156.0623,156.0979,156.0055,156.0339,2709.0
2017-02-16 13:05:00,219.59,219.59,219.36,219.36,4903.0,156.0339,156.0339,155.8705,155.8705,4903.0
2017-02-16 13:10:00,219.39,219.41,219.16,219.41,4163.0,155.8918,155.906,155.7284,155.906,4163.0
2017-02-16 13:15:00,219.37,219.5,219.36,219.38,3160.0,155.8776,155.9699,155.8705,155.8847,3160.0
2017-02-16 13:20:00,219.41,219.72,219.38,219.39,5130.0,155.906,156.1263,155.8847,155.8918,5130.0
2017-02-16 13:25:00,219.52,219.55,219.32,219.39,6837.0,155.9842,156.0055,155.842,155.8918,6837.0
2017-02-16 13:30:00,219.43,219.55,219.16,219.27,7169.0,155.9202,156.0055,155.7284,155.8065,7169.0
2017-02-16 13:35:00,219.27,220.0,219.27,220.0,6626.0,155.8065,156.3252,155.8065,156.3252,6626.0
2017-02-16 13:40:00,219.9,220.02,219.86,220.02,1709.0,156.2542,156.3394,156.2258,156.3394,1709.0
2017-02-16 13:45:00,220.02,220.24,220.02,220.15,3283.0,156.3394,156.4958,156.3394,156.4318,3283.0
2017-02-16 13:50:00,220.19,220.19,220.09,220.09,925.0,156.4602,156.4602,156.3892,156.3892,925.0
2017-02-16 13:55:00,220.06,220.06,219.31,219.33,4750.0,156.3679,156.3679,155.8349,155.8492,4750.0
2017-02-16 14:00:00,219.3,219.91,219.29,219.74,6145.0,155.8278,156.2613,155.8207,156.1405,6145.0
2017-02-16 14:05:00,219.78,219.92,219.72,219.92,2702.0,156.1689,156.2684,156.1263,156.2684,2702.0
2017-02-16 14:10:00,219.88,220.0,219.85,219.98,1400.0,156.24,156.3252,156.2186,156.311,1400.0
2017-02-16 14:15:00,219.97,220.0,219.84,220.0,4337.0,156.3039,156.3252,156.2115,156.3252,4337.0
2017-02-16 14:20:00,220.03,220.04,219.71,219.74,1900.0,156.3466,156.3537,156.1192,156.1405,1900.0
2017-02-16 14:25:00,219.62,219.8,219.51,219.8,2628.0,156.0552,156.1831,155.9771,156.1831,2628.0
2017-02-16 14:30:00,219.86,219.86,219.48,219.61,15559.0,156.2258,156.2258,155.9557,156.0481,15559.0
2017-02-16 14:35:00,219.56,219.69,219.5,219.51,5524.0,156.0126,156.105,155.9699,155.9771,5524.0
2017-02-16 14:40:00,219.54,219.77,219.5,219.77,3195.0,155.9984,156.1618,155.9699,156.1618,3195.0
2017-02-16 14:45:00,219.81,219.93,219.7,219.93,3346.0,156.1902,156.2755,156.1121,156.2755,3346.0
2017-02-16 14:50:00,219.84,220.06,219.77,220.05,7789.0,156.2115,156.3679,156.1618,156.3608,7789.0
2017-02-16 14:55:00,219.96,220.07,219.87,220.06,2643.0,156.2968,156.375,156.2329,156.3679,2643.0
2017-02-16 15:00:00,220.09,220.24,220.03,220.2,2827.0,156.3892,156.4958,156.3466,156.4673,2827.0
2017-02-16 15:05:00,220.21,220.21,219.98,220.05,5900.0,156.4745,156.4745,156.311,156.3608,5900.0
2017-02-16 15:10:00,220.12,220.31,220.06,220.1,2521.0,156.4105,156.5455,156.3679,156.3963,2521.0
2017-02-16 15:15:00,220.14,220.24,220.14,220.14,1713.0,156.4247,156.4958,156.4247,156.4247,1713.0
2017-02-16 15:20:00,220.19,220.33,220.1,220.19,6975.0,156.4602,156.5597,156.3963,156.4602,6975.0
2017-02-16 15:25:00,220.13,220.5,220.13,220.36,7087.0,156.4176,156.6805,156.4176,156.581,7087.0
2017-02-16 15:30:00,220.37,220.63,220.35,220.49,4543.0,156.5881,156.7729,156.5739,156.6734,4543.0
2017-02-16 15:35:00,220.48,220.53,220.42,220.49,3796.0,156.6663,156.7018,156.6237,156.6734,3796.0
2017-02-16 15:40:00,220.5,220.56,220.36,220.55,9906.0,156.6805,156.7232,156.581,156.716,9906.0
2017-02-16 15:45:00,220.48,220.49,220.33,220.37,12373.0,156.6663,156.6734,156.5597,156.5881,12373.0
2017-02-16 15:50:00,220.39,220.53,220.32,220.48,12244.0,156.6024,156.7018,156.5526,156.6663,12244.0
2017-02-16 15:55:00,220.49,220.64,220.36,220.59,29377.0,156.6734,156.78,156.581,156.7445,29377.0
2017-02-17 09:30:00,220.99,221.28,220.0,220.97,43959.0,157.0287,157.2348,156.3252,157.0145,43959.0
2017-02-17 09:35:00,221.14,222.54,221.14,222.41,4802.0,157.1353,158.1301,157.1353,158.0377,4802.0
2017-02-17 09:40:00,221.93,222.05,221.38,221.48,3226.0,157.6966,157.7819,157.3058,157.3769,3226.0
2017-02-17 09:45:00,221.48,222.05,221.38,222.04,13590.0,157.3769,157.7819,157.3058,157.7748,13590.0
2017-02-17 09:50:00,222.34,223.1,222.33,222.81,5524.0,157.988,158.528,157.9809,158.3219,5524.0
2017-02-17 09:55:00,222.8,223.0,222.32,222.64,15373.0,158.3148,158.4569,157.9738,158.2011,15373.0
2017-02-17 10:00:00,222.51,222.51,221.71,221.71,5513.0,158.1088,158.1088,157.5403,157.5403,5513.0
2017-02-17 10:05:00,221.61,222.44,221.61,222.44,3011.0,157.4692,158.059,157.4692,158.059,3011.0
2017-02-17 10:10:00,222.21,222.89,222.09,222.89,2125.0,157.8956,158.3788,157.8103,158.3788,2125.0
2017-02-17 10:15:00,222.88,223.01,222.77,222.85,5604.0,158.3717,158.464,158.2935,158.3504,5604.0
2017-02-17 10:20:00,222.78,223.35,222.73,223.33,28744.0,158.3006,158.7056,158.2651,158.6914,28744.0
2017-02-17 10:25:00,223.36,224.04,223.23,223.51,34018.0,158.7127,159.1959,158.6204,158.8193,34018.0
2017-02-17 10:30:00,223.63,223.63,223.15,223.23,4338.0,158.9046,158.9046,158.5635,158.6204,4338.0
2017-02-17 10:35:00,223.15,223.23,223.01,223.11,1804.0,158.5635,158.6204,158.464,158.5351,1804.0
2017-02-17 10:40:00,223.08,223.13,222.88,223.1,7976.0,158.5138,158.5493,158.3717,158.528,7976.0
2017-02-17 10:45:00,223.17,223.21,222.86,222.99,5043.0,158.5777,158.6062,158.3575,158.4498,5043.0
2017-02-17 10:50:00,223.03,223.09,222.81,222.81,2319.0,158.4783,158.5209,158.3219,158.3219,2319.0
2017-02-17 10:55:00,222.81,222.86,222.67,222.73,9800.0,158.3219,158.3575,158.2225,158.2651,9800.0
2017-02-17 11:00:00,222.75,222.82,222.5,222.65,12486.0,158.2793,158.329,158.1017,158.2082,12486.0
2017-02-17 11:05:00,222.6,223.16,222.6,222.99,8739.0,158.1727,158.5706,158.1727,158.4498,8739.0
2017-02-17 11:10:00,222.97,223.11,222.9,223.0,9320.0,158.4356,158.5351,158.3859,158.4569,9320.0
2017-02-17 11:15:00,223.04,223.29,222.89,223.01,8200.0,158.4854,158.663,158.3788,158.464,8200.0
2017-02-17 11:20:00,222.97,223.14,222.97,223.02,3405.0,158.4356,158.5564,158.4356,158.4712,3405.0
2017-02-17 11:25:00,223.03,223.15,222.99,223.07,4501.0,158.4783,158.5635,158.4498,158.5067,4501.0
2017-02-17 11:30:00,223.16,223.17,222.98,223.08,13021.0,158.5706,158.5777,158.4427,158.5138,13021.0
2017-02-17 11:35:00,223.02,223.39,223.01,223.29,2650.0,158.4712,158.7341,158.464,158.663,2650.0
2017-02-17 11:40:00,223.36,223.86,223.33,223.86,6400.0,158.7127,159.068,158.6914,159.068,6400.0
2017-02-17 11:45:00,223.86,224.54,223.86,224.43,10500.0,159.068,159.5512,159.068,159.4731,10500.0
2017-02-17 11:50:00,224.29,224.51,224.0,224.1,18416.0,159.3736,159.5299,159.1675,159.2386,18416.0
2017-02-17 11:55:00,224.05,224.19,223.71,224.01,21753.0,159.203,159.3025,158.9614,159.1746,21753.0
2017-02-17 12:00:00,223.89,224.16,223.59,223.83,39227.0,159.0893,159.2812,158.8762,159.0467,39227.0
2017-02-17 12:05:00,223.81,224.26,223.81,224.25,8921.0,159.0325,159.3523,159.0325,159.3452,8921.0
2017-02-17 12:10:00,224.19,224.22,224.04,224.09,7415.0,159.3025,159.3238,159.1959,159.2315,7415.0
2017-02-17 12:15:00,223.95,224.32,223.95,224.28,4248.0,159.132,159.3949,159.132,159.3665,4248.0
2017-02-17 12:20:00,224.2,224.46,224.01,224.44,5353.0,159.3096,159.4944,159.1746,159.4802,5353.0
2017-02-17 12:25:00,224.4,224.45,224.29,224.42,1300.0,159.4517,159.4873,159.3736,159.4659,1300.0
2017-02-17 12:30:00,224.41,224.42,224.17,224.32,3700.0,159.4588,159.4659,159.2883,159.3949,3700.0
2017-02-17 12:35:00,224.32,224.33,224.08,224.15,2815.0,159.3949,159.402,159.2244,159.2741,2815.0
2017-02-17 12:40:00,224.22,224.22,223.63,223.82,8006.0,159.3238,159.3238,158.9046,159.0396,8006.0
2017-02-17 12:45:00,223.79,224.13,223.76,224.12,3200.0,159.0183,159.2599,158.997,159.2528,3200.0
2017-02-17 12:50:00,224.12,224.2,223.9,224.2,2920.0,159.2528,159.3096,159.0965,159.3096,2920.0
2017-02-17 12:55:00,224.06,224.31,224.06,224.31,4337.0,159.2101,159.3878,159.2101,159.3878,4337.0
2017-02-17 13:00:00,224.1,224.19,224.01,224.19,4906.0,159.2386,159.3025,159.1746,159.3025,4906.0
2017-02-17 13:05:00,224.23,224.35,224.13,224.35,2500.0,159.3309,159.4162,159.2599,159.4162,2500.0
2017-02-17 13:10:00,224.37,224.48,224.3,224.32,2999.0,159.4304,159.5086,159.3807,159.3949,2999.0
2017-02-17 13:15:00,224.32,224.49,224.1,224.49,8709.0,159.3949,159.5157,159.2386,159.5157,8709.0
2017-02-17 13:20:00,224.55,224.72,224.36,224.72,1900.0,159.5583,159.6791,159.4233,159.6791,1900.0
2017-02-17 13:25:00,224.77,225.0,224.6,224.99,7709.0,159.7146,159.8781,159.5939,159.871,7709.0
2017-02-17 13:30:00,224.93,225.29,224.72,225.15,11459.0,159.8283,160.0841,159.6791,159.9847,11459.0
2017-02-17 13:35:00,225.03,225.03,224.69,224.87,5452.0,159.8994,159.8994,159.6578,159.7857,5452.0
2017-02-17 13:40:00,224.95,224.95,224.48,224.48,7900.0,159.8426,159.8426,159.5086,159.5086,7900.0
2017-02-17 13:45:00,224.41,224.64,224.3,224.55,13325.0,159.4588,159.6223,159.3807,159.5583,13325.0
2017-02-17 13:50:00,224.56,224.6,224.49,224.55,35220.0,159.5654,159.5939,159.5157,159.5583,35220.0
2017-02-17 13:55:00,224.58,224.65,224.52,224.65,29490.0,159.5796,159.6294,159.537,159.6294,29490.0
2017-02-17 14:00:00,224.61,224.86,224.6,224.84,2200.0,159.601,159.7786,159.5939,159.7644,2200.0
2017-02-17 14:05:00,224.84,225.04,224.74,225.04,2492.0,159.7644,159.9065,159.6933,159.9065,2492.0
2017-02-17 14:10:00,225.09,225.18,224.81,224.88,4736.0,159.942,160.006,159.7431,159.7928,4736.0
2017-02-17 14:15:00,224.83,224.97,224.71,224.72,4854.0,159.7573,159.8568,159.672,159.6791,4854.0
2017-02-17 14:20:00,224.8,225.13,224.71,225.06,3600.0,159.736,159.9705,159.672,159.9207,3600.0
2017-02-17 14:25:00,224.97,225.33,224.97,225.16,10900.0,159.8568,160.1126,159.8568,159.9918,10900.0
2017-02-17 14:30:00,225.14,225.65,225.14,225.45,49109.0,159.9776,160.3399,159.9776,160.1978,49109.0
2017-02-17 14:35:00,225.5,225.55,224.82,225.28,26516.0,160.2334,160.2689,159.7502,160.077,26516.0
2017-02-17 14:40:00,225.29,225.29,224.57,224.91,23800.0,160.0841,160.0841,159.5725,159.8141,23800.0
2017-02-17 14:45:00,224.91,225.37,224.68,225.37,20052.0,159.8141,160.141,159.6507,160.141,20052.0
2017-02-17 14:50:00,225.24,225.38,224.88,225.07,11423.0,160.0486,160.1481,159.7928,159.9278,11423.0
2017-02-17 14:55:00,225.09,225.19,225.03,225.09,5903.0,159.942,160.0131,159.8994,159.942,5903.0
2017-02-17 15:00:00,225.1,225.3,225.1,225.28,3388.0,159.9491,160.0913,159.9491,160.077,3388.0
2017-02-17 15:05:00,225.24,225.27,224.96,225.09,18106.0,160.0486,160.0699,159.8497,159.942,18106.0
2017-02-17 15:10:00,225.21,225.58,225.1,225.58,4187.0,160.0273,160.2902,159.9491,160.2902,4187.0
2017-02-17 15:15:00,225.4,225.56,225.39,225.46,8016.0,160.1623,160.276,160.1552,160.2049,8016.0
2017-02-17 15:20:00,225.44,225.51,225.36,225.49,4236.0,160.1907,160.2405,160.1339,160.2263,4236.0
2017-02-17 15:25:00,225.38,225.62,225.25,225.62,9686.0,160.1481,160.3186,160.0557,160.3186,9686.0
2017-02-17 15:30:00,225.56,225.62,225.42,225.52,10477.0,160.276,160.3186,160.1765,160.2476,10477.0
2017-02-17 15:35:00,225.52,225.54,225.26,225.29,10948.0,160.2476,160.2618,160.0628,160.0841,10948.0
2017-02-17 15:40:00,225.29,225.38,225.21,225.25,9329.0,160.0841,160.1481,160.0273,160.0557,9329.0
2017-02-17 15:45:00,225.29,225.61,225.21,225.57,19191.0,160.0841,160.3115,160.0273,160.2831,19191.0
2017-02-17 15:50:00,225.57,225.66,225.55,225.63,11080.0,160.2831,160.3471,160.2689,160.3257,11080.0
2017-02-17 15:55:00,225.62,225.8,225.59,225.79,33888.0,160.3186,160.4465,160.2973,160.4394,33888.0
2017-02-21 09:30:00,224.7,226.02,224.7,225.96,7995.0,159.6649,160.6029,159.6649,160.5602,7995.0
2017-02-21 09:35:00,225.43,225.43,224.14,224.42,10930.0,160.1836,160.1836,159.267,159.4659,10930.0
2017-02-21 09:40:00,224.43,224.49,224.14,224.36,5800.0,159.4731,159.5157,159.267,159.4233,5800.0
2017-02-21 09:45:00,224.11,224.11,223.46,223.46,8953.0,159.2457,159.2457,158.7838,158.7838,8953.0
2017-02-21 09:50:00,223.5,223.83,223.03,223.69,17083.0,158.8122,159.0467,158.4783,158.9472,17083.0
2017-02-21 09:55:00,223.71,223.98,223.7,223.85,2200.0,158.9614,159.1533,158.9543,159.0609,2200.0
2017-02-21 10:00:00,223.96,224.43,223.82,224.18,12379.0,159.1391,159.4731,159.0396,159.2954,12379.0
2017-02-21 10:05:00,224.22,224.57,224.04,224.53,6599.0,159.3238,159.5725,159.1959,159.5441,6599.0
2017-02-21 10:10:00,224.57,225.37,224.45,225.05,10423.0,159.5725,160.141,159.4873,159.9136,10423.0
2017-02-21 10:15:00,225.13,225.31,224.89,225.24,9920.0,159.9705,160.0984,159.7999,160.0486,9920.0
2017-02-21 10:20:00,225.24,225.99,225.1,225.62,17828.0,160.0486,160.5815,159.9491,160.3186,17828.0
2017-02-21 10:25:00,225.58,225.86,225.29,225.33,10288.0,160.2902,160.4892,160.0841,160.1126,10288.0
2017-02-21 10:30:00,225.27,225.35,225.08,225.23,19481.0,160.0699,160.1268,159.9349,160.0415,19481.0
2017-02-21 10:35:00,225.19,225.68,225.11,225.61,8279.0,160.0131,160.3613,159.9562,160.3115,8279.0
2017-02-21 10:40:00,225.61,225.97,225.6,225.89,3000.0,160.3115,160.5673,160.3044,160.5105,3000.0
2017-02-21 10:45:00,225.9,226.04,225.81,225.92,2715.0,160.5176,160.6171,160.4536,160.5318,2715.0
2017-02-21 10:50:00,225.91,226.06,225.91,225.96,2100.0,160.5247,160.6313,160.5247,160.5602,2100.0
2017-02-21 10:55:00,226.01,226.14,225.99,226.08,2005.0,160.5958,160.6881,160.5815,160.6455,2005.0
2017-02-21 11:00:00,225.94,225.98,225.84,225.91,2810.0,160.546,160.5744,160.475,160.5247,2810.0
2017-02-21 11:05:00,225.99,226.14,225.78,225.85,4522.0,160.5815,160.6881,160.4323,160.4821,4522.0
2017-02-21 11:10:00,225.86,225.93,225.69,225.73,8849.0,160.4892,160.5389,160.3684,160.3968,8849.0
2017-02-21 11:15:00,225.67,225.67,225.47,225.47,3200.0,160.3542,160.3542,160.212,160.212,3200.0
2017-02-21 11:20:00,225.44,225.46,225.27,225.39,5316.0,160.1907,160.2049,160.0699,160.1552,5316.0
2017-02-21 11:25:00,225.43,225.61,225.39,225.56,5122.0,160.1836,160.3115,160.1552,160.276,5122.0
2017-02-21 11:30:00,225.6,225.61,225.26,225.35,4871.0,160.3044,160.3115,160.0628,160.1268,4871.0
2017-02-21 11:35:00,225.45,225.71,225.29,225.71,3386.0,160.1978,160.3826,160.0841,160.3826,3386.0
2017-02-21 11:40:00,225.72,226.04,225.72,225.95,1363.0,160.3897,160.6171,160.3897,160.5531,1363.0
2017-02-21 11:45:00,225.96,226.04,225.8,226.04,4411.0,160.5602,160.6171,160.4465,160.6171,4411.0
2017-02-21 11:50:00,226.0,226.25,225.82,225.98,3150.0,160.5886,160.7663,160.4607,160.5744,3150.0
2017-02-21 11:55:00,226.03,226.14,225.97,225.97,4083.0,160.61,160.6881,160.5673,160.5673,4083.0
2017-02-21 12:00:00,226.06,226.13,225.72,226.03,5300.0,160.6313,160.681,160.3897,160.61,5300.0
2017-02-21 12:05:00,225.87,225.96,225.6,225.7,1747.0,160.4963,160.5602,160.3044,160.3755,1747.0
2017-02-21 12:10:00,225.73,225.85,225.66,225.68,2294.0,160.3968,160.4821,160.3471,160.3613,2294.0
2017-02-21 12:15:00,225.64,225.75,225.61,225.69,1800.0,160.3328,160.411,160.3115,160.3684,1800.0
2017-02-21 12:20:00,225.74,225.85,225.6,225.78,3200.0,160.4039,160.4821,160.3044,160.4323,3200.0
2017-02-21 12:25:00,225.7,225.9,225.64,225.86,3100.0,160.3755,160.5176,160.3328,160.4892,3100.0
2017-02-21 12:30:00,225.78,225.95,225.69,225.69,6749.0,160.4323,160.5531,160.3684,160.3684,6749.0
2017-02-21 12:35:00,225.77,225.9,225.7,225.71,2605.0,160.4252,160.5176,160.3755,160.3826,2605.0
2017-02-21 12:40:00,225.8,225.84,225.7,225.8,2600.0,160.4465,160.475,160.3755,160.4465,2600.0
2017-02-21 12:45:00,225.75,225.83,225.72,225.76,2075.0,160.411,160.4679,160.3897,160.4181,2075.0
2017-02-21 12:50:00,225.72,225.75,225.51,225.54,2600.0,160.3897,160.411,160.2405,160.2618,2600.0
2017-02-21 12:55:00,225.61,225.64,225.4,225.4,11284.0,160.3115,160.3328,160.1623,160.1623,11284.0
2017-02-21 13:00:00,225.43,225.56,225.19,225.56,5274.0,160.1836,160.276,160.0131,160.276,5274.0
2017-02-21 13:05:00,225.57,225.58,225.38,225.39,1407.0,160.2831,160.2902,160.1481,160.1552,1407.0
2017-02-21 13:10:00,225.4,225.53,225.37,225.48,2000.0,160.1623,160.2547,160.141,160.2192,2000.0
2017-02-21 13:15:00,225.55,226.0,225.54,225.94,25004.0,160.2689,160.5886,160.2618,160.546,25004.0
2017-02-21 13:20:00,225.92,225.97,225.78,225.91,3216.0,160.5318,160.5673,160.4323,160.5247,3216.0
2017-02-21 13:25:00,225.99,226.0,225.85,225.85,3107.0,160.5815,160.5886,160.4821,160.4821,3107.0
2017-02-21 13:30:00,226.01,226.01,225.82,225.87,2925.0,160.5958,160.5958,160.4607,160.4963,2925.0
2017-02-21 13:35:00,225.81,225.86,225.63,225.63,2203.0,160.4536,160.4892,160.3257,160.3257,2203.0
2017-02-21 13:40:00,225.71,225.81,225.68,225.78,2194.0,160.3826,160.4536,160.3613,160.4323,2194.0
2017-02-21 13:45:00,225.81,225.99,225.79,225.99,2879.0,160.4536,160.5815,160.4394,160.5815,2879.0
2017-02-21 13:50:00,226.0,226.21,225.88,225.94,3943.0,160.5886,160.7379,160.5034,160.546,3943.0
2017-02-21 13:55:00,226.03,226.19,225.99,226.19,1400.0,160.61,160.7237,160.5815,160.7237,1400.0
2017-02-21 14:00:00,226.19,226.23,226.07,226.23,1993.0,160.7237,160.7521,160.6384,160.7521,1993.0
2017-02-21 14:05:00,226.22,226.38,226.18,226.38,3201.0,160.745,160.8587,160.7166,160.8587,3201.0
2017-02-21 14:10:00,226.33,226.59,226.33,226.59,2350.0,160.8231,161.0079,160.8231,161.0079,2350.0
2017-02-21 14:15:00,226.63,226.95,226.54,226.91,6900.0,161.0363,161.2637,160.9724,161.2353,6900.0
2017-02-21 14:20:00,227.0,227.33,226.89,227.01,16176.0,161.2992,161.5337,161.2211,161.3063,16176.0
2017-02-21 14:25:00,226.99,227.45,226.8,227.33,11889.0,161.2921,161.619,161.1571,161.5337,11889.0
2017-02-21 14:30:00,227.29,227.29,226.79,226.91,4300.0,161.5053,161.5053,161.15,161.2353,4300.0
2017-02-21 14:35:00,226.87,227.19,226.86,227.18,2002.0,161.2068,161.4342,161.1997,161.4271,2002.0
2017-02-21 14:40:00,227.18,227.24,226.98,226.98,3599.0,161.4271,161.4698,161.285,161.285,3599.0
2017-02-21 14:45:00,226.91,227.12,226.81,227.11,3034.0,161.2353,161.3845,161.1642,161.3774,3034.0
2017-02-21 14:50:00,226.99,227.06,226.88,227.05,3397.0,161.2921,161.3419,161.2139,161.3347,3397.0
2017-02-21 14:55:00,227.04,227.16,227.0,227.09,4874.0,161.3276,161.4129,161.2992,161.3632,4874.0
2017-02-21 15:00:00,227.17,227.44,227.11,227.19,8868.0,161.42,161.6119,161.3774,161.4342,8868.0
2017-02-21 15:05:00,227.32,227.68,227.32,227.68,2946.0,161.5266,161.7824,161.5266,161.7824,2946.0
2017-02-21 15:10:00,227.67,228.1,227.56,227.87,7711.0,161.7753,162.0808,161.6971,161.9174,7711.0
2017-02-21 15:15:00,228.03,228.04,227.58,227.65,7267.0,162.0311,162.0382,161.7113,161.7611,7267.0
2017-02-21 15:20:00,227.7,227.97,227.65,227.97,4893.0,161.7966,161.9885,161.7611,161.9885,4893.0
2017-02-21 15:25:00,228.03,228.03,227.58,227.71,7526.0,162.0311,162.0311,161.7113,161.8037,7526.0
2017-02-21 15:30:00,227.69,227.72,227.44,227.61,8741.0,161.7895,161.8108,161.6119,161.7327,8741.0
2017-02-21 15:35:00,227.59,227.73,227.55,227.56,10053.0,161.7185,161.8179,161.69,161.6971,10053.0
2017-02-21 15:40:00,227.53,227.61,227.43,227.47,15701.0,161.6758,161.7327,161.6048,161.6332,15701.0
2017-02-21 15:45:00,227.49,227.63,227.35,227.63,22073.0,161.6474,161.7469,161.5479,161.7469,22073.0
2017-02-21 15:50:00,227.59,227.8,227.58,227.8,15083.0,161.7185,161.8677,161.7113,161.8677,15083.0
2017-02-21 15:55:00,227.77,227.81,227.56,227.73,73120.0,161.8464,161.8748,161.6971,161.8179,73120.0
2017-02-22 09:30:00,228.1,228.54,227.61,227.8,7431.0,162.0808,162.3935,161.7327,161.8677,7431.0
2017-02-22 09:35:00,227.62,228.3,227.4,228.22,6000.0,161.7398,162.223,161.5834,162.1661,6000.0
2017-02-22 09:40:00,228.22,228.83,228.08,228.43,9008.0,162.1661,162.5996,162.0666,162.3153,9008.0
2017-02-22 09:45:00,228.4,229.17,228.39,229.08,17543.0,162.294,162.8412,162.2869,162.7772,17543.0
2017-02-22 09:50:00,229.09,229.71,229.02,229.54,6513.0,162.7843,163.2249,162.7346,163.1041,6513.0
2017-02-22 09:55:00,229.33,229.46,228.98,229.21,12396.0,162.9548,163.0472,162.7061,162.8696,12396.0
2017-02-22 10:00:00,229.15,229.22,228.71,228.99,9025.0,162.8269,162.8767,162.5143,162.7133,9025.0
2017-02-22 10:05:00,228.92,229.66,228.87,229.44,9350.0,162.6635,163.1893,162.628,163.033,9350.0
2017-02-22 10:10:00,229.53,229.53,228.94,229.03,16486.0,163.097,163.097,162.6777,162.7417,16486.0
2017-02-22 10:15:00,229.01,229.34,228.98,229.1,3535.0,162.7275,162.9619,162.7061,162.7914,3535.0
2017-02-22 10:20:00,229.08,229.2,228.77,229.12,32036.0,162.7772,162.8625,162.5569,162.8056,32036.0
2017-02-22 10:25:00,229.12,229.18,228.85,229.15,8532.0,162.8056,162.8483,162.6138,162.8269,8532.0
2017-02-22 10:30:00,229.11,229.11,228.2,228.51,17377.0,162.7985,162.7985,162.1519,162.3722,17377.0
2017-02-22 10:35:00,228.48,228.8,228.35,228.61,36816.0,162.3509,162.5782,162.2585,162.4432,36816.0
2017-02-22 10:40:00,228.56,228.82,228.45,228.58,15526.0,162.4077,162.5925,162.3295,162.4219,15526.0
2017-02-22 10:45:00,228.44,228.59,226.99,227.25,14946.0,162.3224,162.429,161.2921,161.4769,14946.0
2017-02-22 10:50:00,227.28,227.83,227.12,227.48,16177.0,161.4982,161.889,161.3845,161.6403,16177.0
2017-02-22 10:55:00,227.43,227.87,227.08,227.71,19932.0,161.6048,161.9174,161.3561,161.8037,19932.0
2017-02-22 11:00:00,227.8,227.96,227.56,227.68,13121.0,161.8677,161.9814,161.6971,161.7824,13121.0
2017-02-22 11:05:00,227.68,227.82,227.47,227.47,5279.0,161.7824,161.8819,161.6332,161.6332,5279.0
2017-02-22 11:10:00,227.43,227.7,227.43,227.5,12701.0,161.6048,161.7966,161.6048,161.6545,12701.0
2017-02-22 11:15:00,227.54,227.62,227.1,227.44,22672.0,161.6829,161.7398,161.3703,161.6119,22672.0
2017-02-22 11:20:00,227.43,227.57,226.67,226.67,10501.0,161.6048,161.7042,161.0647,161.0647,10501.0
2017-02-22 11:25:00,226.91,227.12,226.68,227.12,4786.0,161.2353,161.3845,161.0718,161.3845,4786.0
2017-02-22 11:30:00,227.13,227.25,226.93,226.97,4522.0,161.3916,161.4769,161.2495,161.2779,4522.0
2017-02-22 11:35:00,227.03,227.16,226.84,227.15,6430.0,161.3205,161.4129,161.1855,161.4058,6430.0
2017-02-22 11:40:00,227.2,227.39,227.0,227.1,3314.0,161.4413,161.5763,161.2992,161.3703,3314.0
2017-02-22 11:45:00,226.64,227.19,226.59,227.19,9509.0,161.0434,161.4342,161.0079,161.4342,9509.0
2017-02-22 11:50:00,227.2,227.25,226.85,227.2,7270.0,161.4413,161.4769,161.1926,161.4413,7270.0
2017-02-22 11:55:00,227.2,227.35,227.06,227.15,8890.0,161.4413,161.5479,161.3419,161.4058,8890.0
2017-02-22 12:00:00,227.21,227.26,226.92,227.08,12685.0,161.4484,161.484,161.2424,161.3561,12685.0
2017-02-22 12:05:00,227.04,227.24,226.7,226.7,11006.0,161.3276,161.4698,161.086,161.086,11006.0
2017-02-22 12:10:00,226.75,226.85,226.57,226.65,2351.0,161.1216,161.1926,160.9937,161.0505,2351.0
2017-02-22 12:15:00,226.75,226.81,226.67,226.7,1500.0,161.1216,161.1642,161.0647,161.086,1500.0
2017-02-22 12:20:00,226.69,226.69,226.25,226.47,3809.0,161.0789,161.0789,160.7663,160.9226,3809.0
2017-02-22 12:25:00,226.48,226.54,226.24,226.24,1202.0,160.9297,160.9724,160.7592,160.7592,1202.0
2017-02-22 12:30:00,226.4,226.48,226.35,226.37,4920.0,160.8729,160.9297,160.8373,160.8516,4920.0
2017-02-22 12:35:00,226.41,226.41,226.19,226.21,1800.0,160.88,160.88,160.7237,160.7379,1800.0
2017-02-22 12:40:00,226.14,226.14,226.03,226.04,4542.0,160.6881,160.6881,160.61,160.6171,4542.0
2017-02-22 12:45:00,226.1,226.1,225.83,225.9,4235.0,160.6597,160.6597,160.4679,160.5176,4235.0
2017-02-22 12:50:00,225.92,225.92,225.56,225.66,4325.0,160.5318,160.5318,160.276,160.3471,4325.0
2017-02-22 12:55:00,225.58,225.8,225.5,225.66,10900.0,160.2902,160.4465,160.2334,160.3471,10900.0
2017-02-22 13:00:00,225.7,225.73,225.63,225.71,2901.0,160.3755,160.3968,160.3257,160.3826,2901.0
2017-02-22 13:05:00,225.83,225.94,225.64,225.67,4576.0,160.4679,160.546,160.3328,160.3542,4576.0
2017-02-22 13:10:00,225.56,225.64,225.26,225.27,1615.0,160.276,160.3328,160.0628,160.0699,1615.0
2017-02-22 13:15:00,225.36,225.47,225.24,225.37,5612.0,160.1339,160.212,160.0486,160.141,5612.0
2017-02-22 13:20:00,225.43,225.51,225.32,225.48,3364.0,160.1836,160.2405,160.1055,160.2192,3364.0
2017-02-22 13:25:00,225.41,225.52,225.1,225.19,2907.0,160.1694,160.2476,159.9491,160.0131,2907.0
2017-02-22 13:30:00,225.22,225.22,224.84,225.04,3004.0,160.0344,160.0344,159.7644,159.9065,3004.0
2017-02-22 13:35:00,225.1,225.29,225.07,225.07,3847.0,159.9491,160.0841,159.9278,159.9278,3847.0
2017-02-22 13:40:00,225.11,225.4,225.11,225.34,2164.0,159.9562,160.1623,159.9562,160.1197,2164.0
2017-02-22 13:45:00,225.35,225.35,225.12,225.17,2361.0,160.1268,160.1268,159.9633,159.9989,2361.0
2017-02-22 13:50:00,225.22,225.33,225.1,225.29,3385.0,160.0344,160.1126,159.9491,160.0841,3385.0
2017-02-22 13:55:00,225.19,225.29,225.19,225.23,1435.0,160.0131,160.0841,160.0131,160.0415,1435.0
2017-02-22 14:00:00,225.16,225.66,224.91,225.63,9037.0,159.9918,160.3471,159.8141,160.3257,9037.0
2017-02-22 14:05:00,225.54,225.86,225.48,225.8,3800.0,160.2618,160.4892,160.2192,160.4465,3800.0
2017-02-22 14:10:00,225.76,226.38,225.71,226.22,9325.0,160.4181,160.8587,160.3826,160.745,9325.0
2017-02-22 14:15:00,226.01,226.01,225.37,225.38,3148.0,160.5958,160.5958,160.141,160.1481,3148.0
2017-02-22 14:20:00,225.43,225.62,225.35,225.62,4300.0,160.1836,160.3186,160.1268,160.3186,4300.0
2017-02-22 14:25:00,225.71,225.72,225.56,225.56,1274.0,160.3826,160.3897,160.276,160.276,1274.0
2017-02-22 14:30:00,225.48,225.8,225.47,225.8,2254.0,160.2192,160.4465,160.212,160.4465,2254.0
2017-02-22 14:35:00,225.69,225.73,225.54,225.7,2010.0,160.3684,160.3968,160.2618,160.3755,2010.0
2017-02-22 14:40:00,225.64,225.87,225.6,225.6,3670.0,160.3328,160.4963,160.3044,160.3044,3670.0
2017-02-22 14:45:00,225.61,225.61,225.45,225.6,2043.0,160.3115,160.3115,160.1978,160.3044,2043.0
2017-02-22 14:50:00,225.5,225.71,225.5,225.71,1300.0,160.2334,160.3826,160.2334,160.3826,1300.0
2017-02-22 14:55:00,225.62,225.64,225.5,225.54,4021.0,160.3186,160.3328,160.2334,160.2618,4021.0
2017-02-22 15:00:00,225.59,225.7,225.48,225.68,2959.0,160.2973,160.3755,160.2192,160.3613,2959.0
2017-02-22 15:05:00,225.73,225.93,225.73,225.83,4021.0,160.3968,160.5389,160.3968,160.4679,4021.0
2017-02-22 15:10:00,225.83,226.01,225.79,226.01,2050.0,160.4679,160.5958,160.4394,160.5958,2050.0
2017-02-22 15:15:00,226.05,226.11,225.87,225.99,3426.0,160.6242,160.6668,160.4963,160.5815,3426.0
2017-02-22 15:20:00,226.03,226.03,225.72,225.73,4549.0,160.61,160.61,160.3897,160.3968,4549.0
2017-02-22 15:25:00,225.74,225.88,225.65,225.81,4800.0,160.4039,160.5034,160.3399,160.4536,4800.0
2017-02-22 15:30:00,225.75,225.87,225.69,225.82,5647.0,160.411,160.4963,160.3684,160.4607,5647.0
2017-02-22 15:35:00,225.86,225.86,225.66,225.83,3046.0,160.4892,160.4892,160.3471,160.4679,3046.0
2017-02-22 15:40:00,225.75,226.01,225.66,225.93,7985.0,160.411,160.5958,160.3471,160.5389,7985.0
2017-02-22 15:45:00,225.99,226.09,225.79,225.86,13194.0,160.5815,160.6526,160.4394,160.4892,13194.0
2017-02-22 15:50:00,225.87,226.07,225.77,225.96,17651.0,160.4963,160.6384,160.4252,160.5602,17651.0
2017-02-22 15:55:00,225.97,226.43,225.91,226.25,26947.0,160.5673,160.8942,160.5247,160.7663,26947.0
2017-02-23 09:30:00,229.0,231.49,228.01,228.03,18826.0,162.7204,164.4897,162.0169,162.0311,18826.0
2017-02-23 09:35:00,228.02,229.36,227.06,229.36,17188.0,162.024,162.9762,161.3419,162.9762,17188.0
2017-02-23 09:40:00,229.67,230.5,228.79,228.79,18454.0,163.1964,163.7862,162.5711,162.5711,18454.0
2017-02-23 09:45:00,228.7,229.5,227.84,228.18,30456.0,162.5072,163.0756,161.8961,162.1377,30456.0
2017-02-23 09:50:00,228.35,228.4,226.94,227.27,15442.0,162.2585,162.294,161.2566,161.4911,15442.0
2017-02-23 09:55:00,227.11,227.16,225.32,226.18,23312.0,161.3774,161.4129,160.1055,160.7166,23312.0
2017-02-23 10:00:00,226.16,226.84,225.1,226.6,21474.0,160.7023,161.1855,159.9491,161.015,21474.0
2017-02-23 10:05:00,226.52,226.54,225.78,226.01,5818.0,160.9581,160.9724,160.4323,160.5958,5818.0
2017-02-23 10:10:00,226.03,226.12,225.38,225.67,7636.0,160.61,160.6739,160.1481,160.3542,7636.0
2017-02-23 10:15:00,225.4,225.8,224.2,224.4,11391.0,160.1623,160.4465,159.3096,159.4517,11391.0
2017-02-23 10:20:00,224.61,224.65,224.02,224.47,12664.0,159.601,159.6294,159.1817,159.5015,12664.0
2017-02-23 10:25:00,224.52,224.52,223.71,223.97,15499.0,159.537,159.537,158.9614,159.1462,15499.0
2017-02-23 10:30:00,223.85,223.94,223.16,223.57,11461.0,159.0609,159.1249,158.5706,158.862,11461.0
2017-02-23 10:35:00,223.68,224.23,223.32,223.43,17934.0,158.9401,159.3309,158.6843,158.7625,17934.0
2017-02-23 10:40:00,223.31,223.44,222.2,222.71,20389.0,158.6772,158.7696,157.8885,158.2509,20389.0
2017-02-23 10:45:00,222.86,223.66,222.72,223.33,26892.0,158.3575,158.9259,158.258,158.6914,26892.0
2017-02-23 10:50:00,223.38,224.07,223.19,224.06,7791.0,158.727,159.2172,158.5919,159.2101,7791.0
2017-02-23 10:55:00,224.05,224.18,223.84,224.05,9925.0,159.203,159.2954,159.0538,159.203,9925.0
2017-02-23 11:00:00,223.91,224.17,223.68,224.04,7147.0,159.1036,159.2883,158.9401,159.1959,7147.0
2017-02-23 11:05:00,224.05,224.05,222.97,223.19,5160.0,159.203,159.203,158.4356,158.5919,5160.0
2017-02-23 11:10:00,222.99,223.58,222.5,223.31,11215.0,158.4498,158.8691,158.1017,158.6772,11215.0
2017-02-23 11:15:00,223.43,223.55,223.12,223.2,13577.0,158.7625,158.8478,158.5422,158.5991,13577.0
2017-02-23 11:20:00,223.36,223.6,223.2,223.6,7816.0,158.7127,158.8833,158.5991,158.8833,7816.0
2017-02-23 11:25:00,223.71,223.73,223.28,223.3,3340.0,158.9614,158.9757,158.6559,158.6701,3340.0
2017-02-23 11:30:00,223.41,223.59,223.26,223.49,7644.0,158.7483,158.8762,158.6417,158.8051,7644.0
2017-02-23 11:35:00,223.51,223.81,223.42,223.78,10221.0,158.8193,159.0325,158.7554,159.0112,10221.0
2017-02-23 11:40:00,223.68,223.84,223.48,223.83,22187.0,158.9401,159.0538,158.798,159.0467,22187.0
2017-02-23 11:45:00,223.75,223.81,223.55,223.79,16118.0,158.9899,159.0325,158.8478,159.0183,16118.0
2017-02-23 11:50:00,223.67,224.92,223.67,224.88,16927.0,158.933,159.8212,158.933,159.7928,16927.0
2017-02-23 11:55:00,224.73,225.42,224.63,224.84,6862.0,159.6862,160.1765,159.6152,159.7644,6862.0
2017-02-23 12:00:00,224.75,224.95,224.5,224.63,27957.0,159.7004,159.8426,159.5228,159.6152,27957.0
2017-02-23 12:05:00,224.69,225.25,224.55,225.09,8329.0,159.6578,160.0557,159.5583,159.942,8329.0
2017-02-23 12:10:00,225.27,225.51,225.24,225.28,5275.0,160.0699,160.2405,160.0486,160.077,5275.0
2017-02-23 12:15:00,225.12,225.34,224.67,224.72,10764.0,159.9633,160.1197,159.6436,159.6791,10764.0
2017-02-23 12:20:00,224.72,225.18,224.29,225.18,14909.0,159.6791,160.006,159.3736,160.006,14909.0
2017-02-23 12:25:00,225.16,225.16,224.96,225.11,3100.0,159.9918,159.9918,159.8497,159.9562,3100.0
2017-02-23 12:30:00,225.11,225.16,224.65,224.99,6165.0,159.9562,159.9918,159.6294,159.871,6165.0
2017-02-23 12:35:00,224.92,224.93,224.14,224.41,10397.0,159.8212,159.8283,159.267,159.4588,10397.0
2017-02-23 12:40:00,224.42,224.62,223.89,223.95,8707.0,159.4659,159.6081,159.0893,159.132,8707.0
2017-02-23 12:45:00,224.04,224.36,223.37,223.7,6954.0,159.1959,159.4233,158.7199,158.9543,6954.0
2017-02-23 12:50:00,223.56,224.15,223.03,223.47,13234.0,158.8549,159.2741,158.4783,158.7909,13234.0
2017-02-23 12:55:00,223.29,224.34,223.05,223.26,13010.0,158.663,159.4091,158.4925,158.6417,13010.0
2017-02-23 13:00:00,223.45,224.07,223.45,223.93,2700.0,158.7767,159.2172,158.7767,159.1178,2700.0
2017-02-23 13:05:00,224.25,224.92,223.87,224.46,7305.0,159.3452,159.8212,159.0751,159.4944,7305.0
2017-02-23 13:10:00,224.4,225.28,224.35,224.86,5805.0,159.4517,160.077,159.4162,159.7786,5805.0
2017-02-23 13:15:00,224.97,224.97,224.05,224.17,9651.0,159.8568,159.8568,159.203,159.2883,9651.0
2017-02-23 13:20:00,224.22,224.32,223.9,224.13,9901.0,159.3238,159.3949,159.0965,159.2599,9901.0
2017-02-23 13:25:00,224.01,224.25,223.83,224.02,6013.0,159.1746,159.3452,159.0467,159.1817,6013.0
2017-02-23 13:30:00,224.01,224.3,223.77,224.1,27797.0,159.1746,159.3807,159.0041,159.2386,27797.0
2017-02-23 13:35:00,224.12,224.85,224.12,224.85,3844.0,159.2528,159.7715,159.2528,159.7715,3844.0
2017-02-23 13:40:00,224.66,224.7,224.39,224.39,3832.0,159.6365,159.6649,159.4446,159.4446,3832.0
2017-02-23 13:45:00,224.53,224.68,224.42,224.42,1800.0,159.5441,159.6507,159.4659,159.4659,1800.0
2017-02-23 13:50:00,224.5,224.54,224.3,224.31,2140.0,159.5228,159.5512,159.3807,159.3878,2140.0
2017-02-23 13:55:00,224.4,224.41,223.89,224.08,5011.0,159.4517,159.4588,159.0893,159.2244,5011.0
2017-02-23 14:00:00,224.11,224.17,223.77,223.77,3735.0,159.2457,159.2883,159.0041,159.0041,3735.0
2017-02-23 14:05:00,223.78,224.13,223.76,224.13,7581.0,159.0112,159.2599,158.997,159.2599,7581.0
2017-02-23 14:10:00,224.17,224.31,223.84,224.2,13353.0,159.2883,159.3878,159.0538,159.3096,13353.0
2017-02-23 14:15:00,224.24,224.7,224.24,224.62,3100.0,159.338,159.6649,159.338,159.6081,3100.0
2017-02-23 14:20:00,224.78,224.78,224.21,224.26,7614.0,159.7218,159.7218,159.3167,159.3523,7614.0
2017-02-23 14:25:00,224.26,224.75,224.22,224.75,4380.0,159.3523,159.7004,159.3238,159.7004,4380.0
2017-02-23 14:30:00,224.74,224.89,224.7,224.7,8148.0,159.6933,159.7999,159.6649,159.6649,8148.0
2017-02-23 14:35:00,224.76,224.85,224.53,224.68,6513.0,159.7075,159.7715,159.5441,159.6507,6513.0
2017-02-23 14:40:00,224.66,224.79,224.37,224.59,4884.0,159.6365,159.7289,159.4304,159.5867,4884.0
2017-02-23 14:45:00,224.65,224.68,224.51,224.51,3858.0,159.6294,159.6507,159.5299,159.5299,3858.0
2017-02-23 14:50:00,224.63,224.93,224.58,224.93,7711.0,159.6152,159.8283,159.5796,159.8283,7711.0
2017-02-23 14:55:00,225.02,225.39,224.66,225.18,13028.0,159.8923,160.1552,159.6365,160.006,13028.0
2017-02-23 15:00:00,225.27,225.39,225.13,225.38,2768.0,160.0699,160.1552,159.9705,160.1481,2768.0
2017-02-23 15:05:00,225.2,225.57,225.2,225.29,4600.0,160.0202,160.2831,160.0202,160.0841,4600.0
2017-02-23 15:10:00,225.27,225.79,225.27,225.73,5841.0,160.0699,160.4394,160.0699,160.3968,5841.0
2017-02-23 15:15:00,225.76,225.87,225.63,225.8,3806.0,160.4181,160.4963,160.3257,160.4465,3806.0
2017-02-23 15:20:00,225.93,226.18,225.86,226.15,8477.0,160.5389,160.7166,160.4892,160.6952,8477.0
2017-02-23 15:25:00,226.12,226.29,226.02,226.18,16471.0,160.6739,160.7947,160.6029,160.7166,16471.0
2017-02-23 15:30:00,226.21,226.63,226.17,226.63,12137.0,160.7379,161.0363,160.7094,161.0363,12137.0
2017-02-23 15:35:00,226.66,226.8,226.19,226.43,6676.0,161.0576,161.1571,160.7237,160.8942,6676.0
2017-02-23 15:40:00,226.43,226.91,226.38,226.63,11819.0,160.8942,161.2353,160.8587,161.0363,11819.0
2017-02-23 15:45:00,226.74,226.87,226.52,226.83,13163.0,161.1145,161.2068,160.9581,161.1784,13163.0
2017-02-23 15:50:00,226.87,226.96,226.69,226.91,21531.0,161.2068,161.2708,161.0789,161.2353,21531.0
2017-02-23 15:55:00,226.93,227.12,226.72,227.0,47775.0,161.2495,161.3845,161.1003,161.2992,47775.0
2017-02-24 09:30:00,227.53,227.53,225.85,227.18,8078.0,161.6758,161.6758,160.4821,161.4271,8078.0
2017-02-24 09:35:00,227.2,227.79,226.26,227.16,10094.0,161.4413,161.8606,160.7734,161.4129,10094.0
2017-02-24 09:40:00,227.13,227.14,226.3,226.52,4790.0,161.3916,161.3987,160.8018,160.9581,4790.0
2017-02-24 09:45:00,226.66,227.14,225.58,226.77,14616.0,161.0576,161.3987,160.2902,161.1358,14616.0
2017-02-24 09:50:00,226.77,228.22,226.76,228.22,29130.0,161.1358,162.1661,161.1287,162.1661,29130.0
2017-02-24 09:55:00,228.2,228.2,227.24,227.55,38968.0,162.1519,162.1519,161.4698,161.69,38968.0
2017-02-24 10:00:00,227.52,228.5,227.48,228.28,13559.0,161.6687,162.3651,161.6403,162.2087,13559.0
2017-02-24 10:05:00,228.44,228.8,228.25,228.8,4100.0,162.3224,162.5782,162.1874,162.5782,4100.0
2017-02-24 10:10:00,228.99,229.9,228.62,228.73,21087.0,162.7133,163.3599,162.4503,162.5285,21087.0
2017-02-24 10:15:00,228.64,228.82,228.15,228.33,27265.0,162.4646,162.5925,162.1164,162.2443,27265.0
2017-02-24 10:20:00,228.6,228.95,228.54,228.95,2140.0,162.4361,162.6848,162.3935,162.6848,2140.0
2017-02-24 10:25:00,229.05,229.31,228.69,228.69,2501.0,162.7559,162.9406,162.5001,162.5001,2501.0
2017-02-24 10:30:00,228.92,229.03,228.55,228.92,20410.0,162.6635,162.7417,162.4006,162.6635,20410.0
2017-02-24 10:35:00,228.98,229.02,228.72,228.82,6194.0,162.7061,162.7346,162.5214,162.5925,6194.0
2017-02-24 10:40:00,228.7,228.7,228.46,228.54,2800.0,162.5072,162.5072,162.3366,162.3935,2800.0
2017-02-24 10:45:00,228.53,228.83,228.53,228.61,3920.0,162.3864,162.5996,162.3864,162.4432,3920.0
2017-02-24 10:50:00,228.55,228.75,228.52,228.71,1600.0,162.4006,162.5427,162.3793,162.5143,1600.0
2017-02-24 10:55:00,228.71,228.74,228.43,228.56,8077.0,162.5143,162.5356,162.3153,162.4077,8077.0
2017-02-24 11:00:00,228.58,228.82,228.37,228.71,8500.0,162.4219,162.5925,162.2727,162.5143,8500.0
2017-02-24 11:05:00,228.71,228.71,227.91,228.1,14815.0,162.5143,162.5143,161.9458,162.0808,14815.0
2017-02-24 11:10:00,228.23,228.23,227.9,227.94,4257.0,162.1732,162.1732,161.9387,161.9672,4257.0
2017-02-24 11:15:00,228.04,228.52,228.04,228.32,17244.0,162.0382,162.3793,162.0382,162.2372,17244.0
2017-02-24 11:20:00,228.17,228.45,228.15,228.36,6733.0,162.1306,162.3295,162.1164,162.2656,6733.0
2017-02-24 11:25:00,228.49,228.75,228.37,228.75,3153.0,162.358,162.5427,162.2727,162.5427,3153.0
2017-02-24 11:30:00,228.74,228.75,228.52,228.61,1744.0,162.5356,162.5427,162.3793,162.4432,1744.0
2017-02-24 11:35:00,228.67,228.7,228.56,228.65,1200.0,162.4859,162.5072,162.4077,162.4717,1200.0
2017-02-24 11:40:00,228.58,228.74,228.45,228.73,6261.0,162.4219,162.5356,162.3295,162.5285,6261.0
2017-02-24 11:45:00,228.61,228.61,228.37,228.55,11757.0,162.4432,162.4432,162.2727,162.4006,11757.0
2017-02-24 11:50:00,228.55,228.55,227.76,227.76,5079.0,162.4006,162.4006,161.8393,161.8393,5079.0
2017-02-24 11:55:00,227.9,228.2,227.89,228.19,7554.0,161.9387,162.1519,161.9316,162.1448,7554.0
2017-02-24 12:00:00,228.2,228.24,227.92,227.94,5456.0,162.1519,162.1803,161.9529,161.9672,5456.0
2017-02-24 12:05:00,227.93,227.98,227.79,227.98,3100.0,161.96,161.9956,161.8606,161.9956,3100.0
2017-02-24 12:10:00,227.93,228.14,227.93,228.14,1400.0,161.96,162.1093,161.96,162.1093,1400.0
2017-02-24 12:15:00,228.16,228.22,227.88,227.91,2131.0,162.1235,162.1661,161.9245,161.9458,2131.0
2017-02-24 12:20:00,227.99,228.23,227.92,228.23,3400.0,162.0027,162.1732,161.9529,162.1732,3400.0
2017-02-24 12:25:00,228.23,228.23,228.0,228.0,1800.0,162.1732,162.1732,162.0098,162.0098,1800.0
2017-02-24 12:30:00,228.04,228.04,227.9,227.9,450.0,162.0382,162.0382,161.9387,161.9387,450.0
2017-02-24 12:35:00,227.89,227.89,227.54,227.7,4904.0,161.9316,161.9316,161.6829,161.7966,4904.0
2017-02-24 12:40:00,227.61,227.62,227.39,227.47,2100.0,161.7327,161.7398,161.5763,161.6332,2100.0
2017-02-24 12:45:00,227.48,227.67,227.37,227.37,1700.0,161.6403,161.7753,161.5621,161.5621,1700.0
2017-02-24 12:50:00,227.36,227.36,227.2,227.27,2639.0,161.555,161.555,161.4413,161.4911,2639.0
2017-02-24 12:55:00,227.33,227.57,227.32,227.51,2231.0,161.5337,161.7042,161.5266,161.6616,2231.0
2017-02-24 13:00:00,227.61,227.71,227.37,227.69,4100.0,161.7327,161.8037,161.5621,161.7895,4100.0
2017-02-24 13:05:00,227.58,227.96,227.57,227.85,3007.0,161.7113,161.9814,161.7042,161.9032,3007.0
2017-02-24 13:10:00,227.9,227.98,227.78,227.98,1904.0,161.9387,161.9956,161.8535,161.9956,1904.0
2017-02-24 13:15:00,227.99,228.01,227.69,227.77,5200.0,162.0027,162.0169,161.7895,161.8464,5200.0
2017-02-24 13:20:00,227.88,227.96,227.83,227.83,1312.0,161.9245,161.9814,161.889,161.889,1312.0
2017-02-24 13:25:00,227.78,227.98,227.77,227.77,2100.0,161.8535,161.9956,161.8464,161.8464,2100.0
2017-02-24 13:30:00,227.8,227.93,227.8,227.91,1100.0,161.8677,161.96,161.8677,161.9458,1100.0
2017-02-24 13:35:00,227.89,227.94,227.8,227.86,1103.0,161.9316,161.9672,161.8677,161.9103,1103.0
2017-02-24 13:40:00,227.72,227.95,227.72,227.86,810.0,161.8108,161.9743,161.8108,161.9103,810.0
2017-02-24 13:45:00,227.98,227.98,227.68,227.78,1600.0,161.9956,161.9956,161.7824,161.8535,1600.0
2017-02-24 13:50:00,227.7,227.74,227.65,227.65,900.0,161.7966,161.825,161.7611,161.7611,900.0
2017-02-24 13:55:00,227.76,227.84,227.63,227.81,3080.0,161.8393,161.8961,161.7469,161.8748,3080.0
2017-02-24 14:00:00,227.75,227.87,227.67,227.71,800.0,161.8321,161.9174,161.7753,161.8037,800.0
2017-02-24 14:05:00,227.78,227.87,227.53,227.53,1713.0,161.8535,161.9174,161.6758,161.6758,1713.0
2017-02-24 14:10:00,227.7,227.72,227.53,227.53,2200.0,161.7966,161.8108,161.6758,161.6758,2200.0
2017-02-24 14:15:00,227.62,227.66,227.45,227.51,5278.0,161.7398,161.7682,161.619,161.6616,5278.0
2017-02-24 14:20:00,227.47,227.47,227.35,227.42,700.0,161.6332,161.6332,161.5479,161.5977,700.0
2017-02-24 14:25:00,227.42,227.52,227.14,227.14,5900.0,161.5977,161.6687,161.3987,161.3987,5900.0
2017-02-24 14:30:00,227.09,227.33,227.07,227.2,6428.0,161.3632,161.5337,161.349,161.4413,6428.0
2017-02-24 14:35:00,227.24,227.31,227.14,227.18,6561.0,161.4698,161.5195,161.3987,161.4271,6561.0
2017-02-24 14:40:00,227.1,227.35,227.04,227.04,11629.0,161.3703,161.5479,161.3276,161.3276,11629.0
2017-02-24 14:45:00,227.13,227.27,227.05,227.1,8897.0,161.3916,161.4911,161.3347,161.3703,8897.0
2017-02-24 14:50:00,227.09,227.2,227.0,227.0,7850.0,161.3632,161.4413,161.2992,161.2992,7850.0
2017-02-24 14:55:00,227.09,227.3,227.07,227.3,1600.0,161.3632,161.5124,161.349,161.5124,1600.0
2017-02-24 15:00:00,227.3,227.45,227.26,227.38,3076.0,161.5124,161.619,161.484,161.5692,3076.0
2017-02-24 15:05:00,227.37,227.41,227.0,227.06,5116.0,161.5621,161.5906,161.2992,161.3419,5116.0
2017-02-24 15:10:00,227.13,227.52,227.12,227.52,6233.0,161.3916,161.6687,161.3845,161.6687,6233.0
2017-02-24 15:15:00,227.57,227.76,227.57,227.65,1305.0,161.7042,161.8393,161.7042,161.7611,1305.0
2017-02-24 15:20:00,227.75,227.99,227.75,227.9,4007.0,161.8321,162.0027,161.8321,161.9387,4007.0
2017-02-24 15:25:00,227.91,228.08,227.91,228.02,2838.0,161.9458,162.0666,161.9458,162.024,2838.0
2017-02-24 15:30:00,228.02,228.02,227.77,227.77,8422.0,162.024,162.024,161.8464,161.8464,8422.0
2017-02-24 15:35:00,227.81,228.03,227.76,227.94,4426.0,161.8748,162.0311,161.8393,161.9672,4426.0
2017-02-24 15:40:00,227.93,228.28,227.92,228.13,6500.0,161.96,162.2087,161.9529,162.1022,6500.0
2017-02-24 15:45:00,228.23,228.42,228.16,228.39,10000.0,162.1732,162.3082,162.1235,162.2869,10000.0
2017-02-24 15:50:00,228.42,228.42,228.17,228.21,11837.0,162.3082,162.3082,162.1306,162.159,11837.0
2017-02-24 15:55:00,228.22,228.37,228.01,228.18,38261.0,162.1661,162.2727,162.0169,162.1377,38261.0
2017-02-27 09:30:00,228.85,228.85,227.94,228.16,10768.0,162.6138,162.6138,161.9672,162.1235,10768.0
2017-02-27 09:35:00,228.02,228.11,227.16,227.18,8400.0,162.024,162.0879,161.4129,161.4271,8400.0
2017-02-27 09:40:00,227.19,227.82,227.08,227.64,7104.0,161.4342,161.8819,161.3561,161.754,7104.0
2017-02-27 09:45:00,227.54,228.0,227.54,227.85,3096.0,161.6829,162.0098,161.6829,161.9032,3096.0
2017-02-27 09:50:00,227.84,228.05,227.66,227.92,8850.0,161.8961,162.0453,161.7682,161.9529,8850.0
2017-02-27 09:55:00,227.7,227.75,227.4,227.71,6400.0,161.7966,161.8321,161.5834,161.8037,6400.0
2017-02-27 10:00:00,227.77,227.77,227.27,227.27,2200.0,161.8464,161.8464,161.4911,161.4911,2200.0
2017-02-27 10:05:00,227.33,227.69,227.08,227.28,7818.0,161.5337,161.7895,161.3561,161.4982,7818.0
2017-02-27 10:10:00,227.39,227.49,227.0,227.3,4300.0,161.5763,161.6474,161.2992,161.5124,4300.0
2017-02-27 10:15:00,227.34,228.03,227.21,227.8,3917.0,161.5408,162.0311,161.4484,161.8677,3917.0
2017-02-27 10:20:00,227.8,228.19,227.79,228.09,2780.0,161.8677,162.1448,161.8606,162.0737,2780.0
2017-02-27 10:25:00,228.02,228.25,227.77,228.07,3025.0,162.024,162.1874,161.8464,162.0595,3025.0
2017-02-27 10:30:00,228.03,228.03,227.66,227.72,2728.0,162.0311,162.0311,161.7682,161.8108,2728.0
2017-02-27 10:35:00,228.07,228.69,227.95,228.58,7784.0,162.0595,162.5001,161.9743,162.4219,7784.0
2017-02-27 10:40:00,228.7,228.84,228.5,228.79,2889.0,162.5072,162.6067,162.3651,162.5711,2889.0
2017-02-27 10:45:00,228.77,228.95,228.52,228.8,9800.0,162.5569,162.6848,162.3793,162.5782,9800.0
2017-02-27 10:50:00,228.84,228.88,228.61,228.61,2400.0,162.6067,162.6351,162.4432,162.4432,2400.0
2017-02-27 10:55:00,228.55,228.59,228.17,228.29,3900.0,162.4006,162.429,162.1306,162.2159,3900.0
2017-02-27 11:00:00,228.16,228.38,228.06,228.38,3900.0,162.1235,162.2798,162.0524,162.2798,3900.0
2017-02-27 11:05:00,228.31,228.42,228.01,228.42,5503.0,162.2301,162.3082,162.0169,162.3082,5503.0
2017-02-27 11:10:00,228.35,228.35,227.88,227.92,3400.0,162.2585,162.2585,161.9245,161.9529,3400.0
2017-02-27 11:15:00,227.92,228.09,227.8,227.91,3700.0,161.9529,162.0737,161.8677,161.9458,3700.0
2017-02-27 11:20:00,227.75,228.28,227.73,228.22,3078.0,161.8321,162.2087,161.8179,162.1661,3078.0
2017-02-27 11:25:00,228.21,228.29,227.98,228.23,3102.0,162.159,162.2159,161.9956,162.1732,3102.0
2017-02-27 11:30:00,228.32,228.54,228.22,228.54,1374.0,162.2372,162.3935,162.1661,162.3935,1374.0
2017-02-27 11:35:00,228.52,228.52,228.06,228.09,3100.0,162.3793,162.3793,162.0524,162.0737,3100.0
2017-02-27 11:40:00,227.98,228.08,227.84,228.08,3500.0,161.9956,162.0666,161.8961,162.0666,3500.0
2017-02-27 11:45:00,228.12,228.16,227.89,227.91,5558.0,162.0951,162.1235,161.9316,161.9458,5558.0
2017-02-27 11:50:00,227.92,227.93,227.58,227.64,2741.0,161.9529,161.96,161.7113,161.754,2741.0
2017-02-27 11:55:00,227.5,227.72,227.43,227.52,1800.0,161.6545,161.8108,161.6048,161.6687,1800.0
2017-02-27 12:00:00,227.5,227.68,227.5,227.67,4606.0,161.6545,161.7824,161.6545,161.7753,4606.0
2017-02-27 12:05:00,227.65,228.09,227.59,227.97,5701.0,161.7611,162.0737,161.7185,161.9885,5701.0
2017-02-27 12:10:00,227.94,228.17,227.81,227.81,2710.0,161.9672,162.1306,161.8748,161.8748,2710.0
2017-02-27 12:15:00,227.8,227.81,227.68,227.72,1400.0,161.8677,161.8748,161.7824,161.8108,1400.0
2017-02-27 12:20:00,227.66,227.75,227.46,227.56,7820.0,161.7682,161.8321,161.6261,161.6971,7820.0
2017-02-27 12:25:00,227.5,227.72,227.48,227.72,1200.0,161.6545,161.8108,161.6403,161.8108,1200.0
2017-02-27 12:30:00,227.69,227.7,227.5,227.54,1535.0,161.7895,161.7966,161.6545,161.6829,1535.0
2017-02-27 12:35:00,227.53,227.75,227.5,227.64,2333.0,161.6758,161.8321,161.6545,161.754,2333.0
2017-02-27 12:40:00,227.72,227.72,227.62,227.66,1000.0,161.8108,161.8108,161.7398,161.7682,1000.0
2017-02-27 12:45:00,227.66,227.85,227.6,227.85,5307.0,161.7682,161.9032,161.7256,161.9032,5307.0
2017-02-27 12:50:00,227.98,228.19,227.97,228.14,2800.0,161.9956,162.1448,161.9885,162.1093,2800.0
2017-02-27 12:55:00,228.05,228.1,227.82,228.1,1600.0,162.0453,162.0808,161.8819,162.0808,1600.0
2017-02-27 13:00:00,228.02,228.27,228.01,228.26,3700.0,162.024,162.2016,162.0169,162.1945,3700.0
2017-02-27 13:05:00,228.21,228.27,228.14,228.25,2600.0,162.159,162.2016,162.1093,162.1874,2600.0
2017-02-27 13:10:00,228.21,228.31,228.16,228.18,2014.0,162.159,162.2301,162.1235,162.1377,2014.0
2017-02-27 13:15:00,228.11,228.25,228.06,228.25,800.0,162.0879,162.1874,162.0524,162.1874,800.0
2017-02-27 13:20:00,228.15,228.15,227.78,227.81,2035.0,162.1164,162.1164,161.8535,161.8748,2035.0
2017-02-27 13:25:00,227.83,227.87,227.6,227.6,3711.0,161.889,161.9174,161.7256,161.7256,3711.0
2017-02-27 13:30:00,227.64,227.79,227.64,227.76,900.0,161.754,161.8606,161.754,161.8393,900.0
2017-02-27 13:35:00,227.84,227.91,227.73,227.74,3250.0,161.8961,161.9458,161.8179,161.825,3250.0
2017-02-27 13:40:00,227.81,227.99,227.74,227.75,3600.0,161.8748,162.0027,161.825,161.8321,3600.0
2017-02-27 13:45:00,227.67,227.74,227.48,227.7,2894.0,161.7753,161.825,161.6403,161.7966,2894.0
2017-02-27 13:50:00,227.71,227.83,227.67,227.83,1400.0,161.8037,161.889,161.7753,161.889,1400.0
2017-02-27 13:55:00,227.92,228.01,227.8,227.8,1600.0,161.9529,162.0169,161.8677,161.8677,1600.0
2017-02-27 14:00:00,227.73,227.83,227.68,227.72,2400.0,161.8179,161.889,161.7824,161.8108,2400.0
2017-02-27 14:05:00,227.63,227.68,227.29,227.3,1679.0,161.7469,161.7824,161.5053,161.5124,1679.0
2017-02-27 14:10:00,227.42,227.54,227.42,227.54,6490.0,161.5977,161.6829,161.5977,161.6829,6490.0
2017-02-27 14:15:00,227.48,227.63,227.38,227.57,5675.0,161.6403,161.7469,161.5692,161.7042,5675.0
2017-02-27 14:20:00,227.57,227.57,227.53,227.57,1700.0,161.7042,161.7042,161.6758,161.7042,1700.0
2017-02-27 14:25:00,227.57,227.61,227.5,227.5,4153.0,161.7042,161.7327,161.6545,161.6545,4153.0
2017-02-27 14:30:00,227.55,227.84,227.55,227.84,1200.0,161.69,161.8961,161.69,161.8961,1200.0
2017-02-27 14:35:00,227.81,227.87,227.74,227.77,1000.0,161.8748,161.9174,161.825,161.8464,1000.0
2017-02-27 14:40:00,227.79,227.8,227.66,227.66,3113.0,161.8606,161.8677,161.7682,161.7682,3113.0
2017-02-27 14:45:00,227.87,227.87,227.65,227.76,1286.0,161.9174,161.9174,161.7611,161.8393,1286.0
2017-02-27 14:50:00,227.62,227.76,227.62,227.68,1949.0,161.7398,161.8393,161.7398,161.7824,1949.0
2017-02-27 14:55:00,227.69,227.74,227.63,227.68,2977.0,161.7895,161.825,161.7469,161.7824,2977.0
2017-02-27 15:00:00,227.74,227.9,227.74,227.87,2700.0,161.825,161.9387,161.825,161.9174,2700.0
2017-02-27 15:05:00,227.9,228.11,227.89,228.08,2170.0,161.9387,162.0879,161.9316,162.0666,2170.0
2017-02-27 15:10:00,228.05,228.06,227.92,228.04,2632.0,162.0453,162.0524,161.9529,162.0382,2632.0
2017-02-27 15:15:00,228.03,228.38,228.02,228.38,3443.0,162.0311,162.2798,162.024,162.2798,3443.0
2017-02-27 15:20:00,228.5,228.68,228.38,228.42,5591.0,162.3651,162.493,162.2798,162.3082,5591.0
2017-02-27 15:25:00,228.41,228.41,228.17,228.29,2299.0,162.3011,162.3011,162.1306,162.2159,2299.0
2017-02-27 15:30:00,228.19,228.37,228.18,228.29,5448.0,162.1448,162.2727,162.1377,162.2159,5448.0
2017-02-27 15:35:00,228.23,228.46,228.22,228.42,6020.0,162.1732,162.3366,162.1661,162.3082,6020.0
2017-02-27 15:40:00,228.34,228.34,228.15,228.2,7402.0,162.2514,162.2514,162.1164,162.1519,7402.0
2017-02-27 15:45:00,228.23,228.25,227.95,227.98,9009.0,162.1732,162.1874,161.9743,161.9956,9009.0
2017-02-27 15:50:00,227.97,228.0,227.82,227.82,10394.0,161.9885,162.0098,161.8819,161.8819,10394.0
2017-02-27 15:55:00,227.88,228.07,227.84,227.98,32615.0,161.9245,162.0595,161.8961,161.9956,32615.0
2017-02-28 09:30:00,228.26,229.01,228.09,228.45,10858.0,162.1945,162.7275,162.0737,162.3295,10858.0
2017-02-28 09:35:00,228.73,229.2,228.35,228.82,15342.0,162.5285,162.8625,162.2585,162.5925,15342.0
2017-02-28 09:40:00,228.8,228.8,228.5,228.58,2086.0,162.5782,162.5782,162.3651,162.4219,2086.0
2017-02-28 09:45:00,228.54,228.8,228.5,228.55,10985.0,162.3935,162.5782,162.3651,162.4006,10985.0
2017-02-28 09:50:00,228.5,229.01,228.5,228.84,7600.0,162.3651,162.7275,162.3651,162.6067,7600.0
2017-02-28 09:55:00,228.84,229.09,228.61,229.09,3182.0,162.6067,162.7843,162.4432,162.7843,3182.0
2017-02-28 10:00:00,228.67,229.06,228.6,228.95,3388.0,162.4859,162.763,162.4361,162.6848,3388.0
2017-02-28 10:05:00,229.05,229.11,228.77,228.77,5561.0,162.7559,162.7985,162.5569,162.5569,5561.0
2017-02-28 10:10:00,228.76,229.07,228.67,229.07,5700.0,162.5498,162.7701,162.4859,162.7701,5700.0
2017-02-28 10:15:00,228.96,229.1,228.9,228.97,1900.0,162.6919,162.7914,162.6493,162.699,1900.0
2017-02-28 10:20:00,229.06,229.06,228.84,228.9,3800.0,162.763,162.763,162.6067,162.6493,3800.0
2017-02-28 10:25:00,228.81,228.85,228.64,228.64,4900.0,162.5853,162.6138,162.4646,162.4646,4900.0
2017-02-28 10:30:00,228.69,228.93,228.63,228.63,5781.0,162.5001,162.6706,162.4574,162.4574,5781.0
2017-02-28 10:35:00,228.73,228.81,228.6,228.65,4606.0,162.5285,162.5853,162.4361,162.4717,4606.0
2017-02-28 10:40:00,228.66,228.82,228.65,228.82,700.0,162.4788,162.5925,162.4717,162.5925,700.0
2017-02-28 10:45:00,228.96,229.5,228.96,229.1,8664.0,162.6919,163.0756,162.6919,162.7914,8664.0
2017-02-28 10:50:00,229.03,229.04,228.9,228.93,2961.0,162.7417,162.7488,162.6493,162.6706,2961.0
2017-02-28 10:55:00,229.0,229.07,228.94,229.0,4600.0,162.7204,162.7701,162.6777,162.7204,4600.0
2017-02-28 11:00:00,229.08,229.34,228.99,229.04,7400.0,162.7772,162.9619,162.7133,162.7488,7400.0
2017-02-28 11:05:00,229.04,229.16,228.97,229.09,6029.0,162.7488,162.834,162.699,162.7843,6029.0
2017-02-28 11:10:00,229.09,229.13,228.97,229.1,9919.0,162.7843,162.8127,162.699,162.7914,9919.0
2017-02-28 11:15:00,229.08,229.08,228.78,228.91,4100.0,162.7772,162.7772,162.564,162.6564,4100.0
2017-02-28 11:20:00,228.94,228.97,228.82,228.83,11984.0,162.6777,162.699,162.5925,162.5996,11984.0
2017-02-28 11:25:00,228.83,228.93,228.77,228.93,5729.0,162.5996,162.6706,162.5569,162.6706,5729.0
2017-02-28 11:30:00,228.84,228.84,228.6,228.62,25734.0,162.6067,162.6067,162.4361,162.4503,25734.0
2017-02-28 11:35:00,228.6,228.68,228.39,228.51,8298.0,162.4361,162.493,162.2869,162.3722,8298.0
2017-02-28 11:40:00,228.51,228.56,228.36,228.41,5321.0,162.3722,162.4077,162.2656,162.3011,5321.0
2017-02-28 11:45:00,228.36,228.7,228.35,228.7,45796.0,162.2656,162.5072,162.2585,162.5072,45796.0
2017-02-28 11:50:00,228.6,229.0,228.57,228.92,12415.0,162.4361,162.7204,162.4148,162.6635,12415.0
2017-02-28 11:55:00,228.84,228.89,228.71,228.84,3450.0,162.6067,162.6422,162.5143,162.6067,3450.0
2017-02-28 12:00:00,228.76,228.76,228.39,228.44,10582.0,162.5498,162.5498,162.2869,162.3224,10582.0
2017-02-28 12:05:00,228.51,228.61,228.29,228.39,6045.0,162.3722,162.4432,162.2159,162.2869,6045.0
2017-02-28 12:10:00,228.47,228.54,228.43,228.48,3595.0,162.3438,162.3935,162.3153,162.3509,3595.0
2017-02-28 12:15:00,228.52,228.6,228.37,228.38,3580.0,162.3793,162.4361,162.2727,162.2798,3580.0
2017-02-28 12:20:00,228.43,228.47,227.94,227.94,7319.0,162.3153,162.3438,161.9672,161.9672,7319.0
2017-02-28 12:25:00,227.79,228.01,227.79,227.91,600.0,161.8606,162.0169,161.8606,161.9458,600.0
2017-02-28 12:30:00,227.97,228.06,227.79,227.86,3044.0,161.9885,162.0524,161.8606,161.9103,3044.0
2017-02-28 12:35:00,227.86,227.86,227.86,227.86,100.0,161.9103,161.9103,161.9103,161.9103,100.0
2017-02-28 12:40:00,227.92,228.1,227.84,228.1,3781.0,161.9529,162.0808,161.8961,162.0808,3781.0
2017-02-28 12:45:00,228.14,228.2,228.04,228.08,2100.0,162.1093,162.1519,162.0382,162.0666,2100.0
2017-02-28 12:50:00,228.16,228.17,228.05,228.05,870.0,162.1235,162.1306,162.0453,162.0453,870.0
2017-02-28 12:55:00,228.07,228.07,227.9,227.93,1825.0,162.0595,162.0595,161.9387,161.96,1825.0
2017-02-28 13:00:00,227.81,227.84,227.46,227.46,3328.0,161.8748,161.8961,161.6261,161.6261,3328.0
2017-02-28 13:05:00,227.38,227.46,227.17,227.17,2701.0,161.5692,161.6261,161.42,161.42,2701.0
2017-02-28 13:10:00,227.26,227.26,226.94,227.04,15830.0,161.484,161.484,161.2566,161.3276,15830.0
2017-02-28 13:15:00,227.04,227.31,227.04,227.26,6839.0,161.3276,161.5195,161.3276,161.484,6839.0
2017-02-28 13:20:00,227.29,227.36,227.14,227.29,4858.0,161.5053,161.555,161.3987,161.5053,4858.0
2017-02-28 13:25:00,227.15,227.19,226.82,226.87,3099.0,161.4058,161.4342,161.1713,161.2068,3099.0
2017-02-28 13:30:00,226.94,227.0,226.83,227.0,5828.0,161.2566,161.2992,161.1784,161.2992,5828.0
2017-02-28 13:35:00,226.97,227.35,226.95,227.29,5750.0,161.2779,161.5479,161.2637,161.5053,5750.0
2017-02-28 13:40:00,227.26,227.36,227.08,227.1,3400.0,161.484,161.555,161.3561,161.3703,3400.0
2017-02-28 13:45:00,227.13,227.13,226.58,226.59,11402.0,161.3916,161.3916,161.0008,161.0079,11402.0
2017-02-28 13:50:00,226.63,226.8,226.43,226.73,15147.0,161.0363,161.1571,160.8942,161.1074,15147.0
2017-02-28 13:55:00,226.8,226.96,226.64,226.66,8397.0,161.1571,161.2708,161.0434,161.0576,8397.0
2017-02-28 14:00:00,226.76,226.89,226.75,226.77,5663.0,161.1287,161.2211,161.1216,161.1358,5663.0
2017-02-28 14:05:00,226.86,227.05,226.86,227.01,12471.0,161.1997,161.3347,161.1997,161.3063,12471.0
2017-02-28 14:10:00,227.05,227.26,226.97,227.04,10221.0,161.3347,161.484,161.2779,161.3276,10221.0
2017-02-28 14:15:00,227.03,227.26,227.0,227.26,5375.0,161.3205,161.484,161.2992,161.484,5375.0
2017-02-28 14:20:00,227.25,227.38,227.15,227.21,2763.0,161.4769,161.5692,161.4058,161.4484,2763.0
2017-02-28 14:25:00,227.21,227.47,227.21,227.47,5089.0,161.4484,161.6332,161.4484,161.6332,5089.0
2017-02-28 14:30:00,227.5,227.52,227.45,227.46,3099.0,161.6545,161.6687,161.619,161.6261,3099.0
2017-02-28 14:35:00,227.46,227.57,227.33,227.42,12657.0,161.6261,161.7042,161.5337,161.5977,12657.0
2017-02-28 14:40:00,227.4,227.4,227.23,227.35,1820.0,161.5834,161.5834,161.4626,161.5479,1820.0
2017-02-28 14:45:00,227.36,227.52,227.36,227.41,3175.0,161.555,161.6687,161.555,161.5906,3175.0
2017-02-28 14:50:00,227.38,227.45,227.34,227.38,3900.0,161.5692,161.619,161.5408,161.5692,3900.0
2017-02-28 14:55:00,227.4,227.48,227.36,227.41,3544.0,161.5834,161.6403,161.555,161.5906,3544.0
2017-02-28 15:00:00,227.41,227.5,227.29,227.5,8526.0,161.5906,161.6545,161.5053,161.6545,8526.0
2017-02-28 15:05:00,227.55,227.55,227.24,227.28,12285.0,161.69,161.69,161.4698,161.4982,12285.0
2017-02-28 15:10:00,227.35,227.49,227.29,227.49,5994.0,161.5479,161.6474,161.5053,161.6474,5994.0
2017-02-28 15:15:00,227.51,227.71,227.46,227.56,8727.0,161.6616,161.8037,161.6261,161.6971,8727.0
2017-02-28 15:20:00,227.55,227.64,227.48,227.52,6100.0,161.69,161.754,161.6403,161.6687,6100.0
2017-02-28 15:25:00,227.46,227.47,227.16,227.22,5700.0,161.6261,161.6332,161.4129,161.4555,5700.0
2017-02-28 15:30:00,227.19,227.44,227.07,227.44,10051.0,161.4342,161.6119,161.349,161.6119,10051.0
2017-02-28 15:35:00,227.5,227.57,227.38,227.44,5418.0,161.6545,161.7042,161.5692,161.6119,5418.0
2017-02-28 15:40:00,227.38,227.42,227.26,227.42,5484.0,161.5692,161.5977,161.484,161.5977,5484.0
2017-02-28 15:45:00,227.38,227.65,227.35,227.57,13398.0,161.5692,161.7611,161.5479,161.7042,13398.0
2017-02-28 15:50:00,227.54,227.65,227.51,227.65,15921.0,161.6829,161.7611,161.6616,161.7611,15921.0
2017-02-28 15:55:00,227.65,227.83,227.46,227.55,37884.0,161.7611,161.889,161.6261,161.69,37884.0
2017-03-01 09:30:00,228.04,228.04,225.08,225.91,15676.0,162.0382,162.0382,159.9349,160.5247,15676.0
2017-03-01 09:35:00,226.25,227.25,226.05,226.28,4452.0,160.7663,161.4769,160.6242,160.7876,4452.0
2017-03-01 09:40:00,226.07,227.0,226.07,227.0,1568.0,160.6384,161.2992,160.6384,161.2992,1568.0
2017-03-01 09:45:00,226.9,227.53,226.61,227.11,4326.0,161.2282,161.6758,161.0221,161.3774,4326.0
2017-03-01 09:50:00,227.18,227.53,226.97,227.23,6124.0,161.4271,161.6758,161.2779,161.4626,6124.0
2017-03-01 09:55:00,227.01,227.16,226.72,226.78,3869.0,161.3063,161.4129,161.1003,161.1429,3869.0
2017-03-01 10:00:00,227.06,227.06,226.61,226.71,1481.0,161.3419,161.3419,161.0221,161.0932,1481.0
2017-03-01 10:05:00,226.86,226.86,226.58,226.77,1500.0,161.1997,161.1997,161.0008,161.1358,1500.0
2017-03-01 10:10:00,226.65,227.0,226.4,226.76,4250.0,161.0505,161.2992,160.8729,161.1287,4250.0
2017-03-01 10:15:00,226.99,226.99,226.5,226.79,2466.0,161.2921,161.2921,160.9439,161.15,2466.0
2017-03-01 10:20:00,226.55,226.88,226.53,226.65,1700.0,160.9795,161.2139,160.9653,161.0505,1700.0
2017-03-01 10:25:00,226.72,227.21,226.71,227.21,4823.0,161.1003,161.4484,161.0932,161.4484,4823.0
2017-03-01 10:30:00,227.13,227.15,226.83,227.07,1405.0,161.3916,161.4058,161.1784,161.349,1405.0
2017-03-01 10:35:00,227.22,227.55,227.22,227.49,5405.0,161.4555,161.69,161.4555,161.6474,5405.0
2017-03-01 10:40:00,227.5,228.13,227.5,228.13,7911.0,161.6545,162.1022,161.6545,162.1022,7911.0
2017-03-01 10:45:00,228.05,228.1,227.76,227.9,2598.0,162.0453,162.0808,161.8393,161.9387,2598.0
2017-03-01 10:50:00,227.96,228.19,227.88,228.17,3841.0,161.9814,162.1448,161.9245,162.1306,3841.0
2017-03-01 10:55:00,228.14,228.19,228.03,228.15,8100.0,162.1093,162.1448,162.0311,162.1164,8100.0
2017-03-01 11:00:00,228.25,228.3,228.12,228.23,2250.0,162.1874,162.223,162.0951,162.1732,2250.0
2017-03-01 11:05:00,228.24,228.7,228.24,228.56,6637.0,162.1803,162.5072,162.1803,162.4077,6637.0
2017-03-01 11:10:00,228.51,228.66,228.4,228.66,3989.0,162.3722,162.4788,162.294,162.4788,3989.0
2017-03-01 11:15:00,228.56,228.76,228.45,228.71,2790.0,162.4077,162.5498,162.3295,162.5143,2790.0
2017-03-01 11:20:00,228.77,229.26,228.77,229.26,7542.0,162.5569,162.9051,162.5569,162.9051,7542.0
2017-03-01 11:25:00,229.27,229.45,229.06,229.14,7268.0,162.9122,163.0401,162.763,162.8198,7268.0
2017-03-01 11:30:00,229.16,229.3,229.11,229.26,8565.0,162.834,162.9335,162.7985,162.9051,8565.0
2017-03-01 11:35:00,229.27,229.48,229.27,229.36,2895.0,162.9122,163.0614,162.9122,162.9762,2895.0
2017-03-01 11:40:00,229.32,229.4,229.19,229.19,5915.0,162.9477,163.0046,162.8554,162.8554,5915.0
2017-03-01 11:45:00,229.23,229.27,229.07,229.22,6120.0,162.8838,162.9122,162.7701,162.8767,6120.0
2017-03-01 11:50:00,229.19,229.24,228.98,229.21,3125.0,162.8554,162.8909,162.7061,162.8696,3125.0
2017-03-01 11:55:00,229.19,229.45,229.19,229.41,5611.0,162.8554,163.0401,162.8554,163.0117,5611.0
2017-03-01 12:00:00,229.4,229.66,229.39,229.66,3497.0,163.0046,163.1893,162.9975,163.1893,3497.0
2017-03-01 12:05:00,229.78,229.86,229.7,229.86,1495.0,163.2746,163.3314,163.2178,163.3314,1495.0
2017-03-01 12:10:00,229.75,230.04,229.71,229.86,3087.0,163.2533,163.4593,163.2249,163.3314,3087.0
2017-03-01 12:15:00,229.97,229.97,229.81,229.93,2755.0,163.4096,163.4096,163.2959,163.3812,2755.0
2017-03-01 12:20:00,229.99,230.16,229.99,230.16,949.0,163.4238,163.5446,163.4238,163.5446,949.0
2017-03-01 12:25:00,230.09,230.09,229.62,229.64,3200.0,163.4949,163.4949,163.1609,163.1751,3200.0
2017-03-01 12:30:00,229.67,229.78,229.66,229.75,3246.0,163.1964,163.2746,163.1893,163.2533,3246.0
2017-03-01 12:35:00,229.71,229.94,229.68,229.92,3824.0,163.2249,163.3883,163.2035,163.3741,3824.0
2017-03-01 12:40:00,229.88,229.91,229.73,229.81,2443.0,163.3457,163.367,163.2391,163.2959,2443.0
2017-03-01 12:45:00,229.84,229.91,229.73,229.76,2831.0,163.3172,163.367,163.2391,163.2604,2831.0
2017-03-01 12:50:00,229.74,229.89,229.69,229.77,7748.0,163.2462,163.3528,163.2106,163.2675,7748.0
2017-03-01 12:55:00,229.79,229.88,229.67,229.67,4422.0,163.2817,163.3457,163.1964,163.1964,4422.0
2017-03-01 13:00:00,229.7,229.72,229.54,229.54,5812.0,163.2178,163.232,163.1041,163.1041,5812.0
2017-03-01 13:05:00,229.56,229.98,229.54,229.98,5427.0,163.1183,163.4167,163.1041,163.4167,5427.0
2017-03-01 13:10:00,229.97,230.32,229.97,230.25,4053.0,163.4096,163.6583,163.4096,163.6086,4053.0
2017-03-01 13:15:00,230.23,230.37,230.21,230.25,4317.0,163.5944,163.6938,163.5801,163.6086,4317.0
2017-03-01 13:20:00,230.24,230.39,230.2,230.39,7152.0,163.6015,163.708,163.573,163.708,7152.0
2017-03-01 13:25:00,230.33,230.44,230.33,230.43,2338.0,163.6654,163.7436,163.6654,163.7365,2338.0
2017-03-01 13:30:00,230.43,230.44,230.23,230.27,3600.0,163.7365,163.7436,163.5944,163.6228,3600.0
2017-03-01 13:35:00,230.27,230.3,230.15,230.15,4798.0,163.6228,163.6441,163.5375,163.5375,4798.0
2017-03-01 13:40:00,230.2,230.23,230.01,230.14,4300.0,163.573,163.5944,163.438,163.5304,4300.0
2017-03-01 13:45:00,230.21,230.44,230.16,230.44,3905.0,163.5801,163.7436,163.5446,163.7436,3905.0
2017-03-01 13:50:00,230.46,230.46,230.15,230.32,7554.0,163.7578,163.7578,163.5375,163.6583,7554.0
2017-03-01 13:55:00,230.26,230.27,230.08,230.13,3782.0,163.6157,163.6228,163.4878,163.5233,3782.0
2017-03-01 14:00:00,230.16,230.44,230.15,230.17,6093.0,163.5446,163.7436,163.5375,163.5517,6093.0
2017-03-01 14:05:00,230.17,230.36,230.12,230.12,4540.0,163.5517,163.6867,163.5162,163.5162,4540.0
2017-03-01 14:10:00,230.07,230.29,230.07,230.29,2863.0,163.4807,163.637,163.4807,163.637,2863.0
2017-03-01 14:15:00,230.35,230.6,230.25,230.33,4214.0,163.6796,163.8573,163.6086,163.6654,4214.0
2017-03-01 14:20:00,230.41,230.58,230.27,230.47,3517.0,163.7223,163.8431,163.6228,163.7649,3517.0
2017-03-01 14:25:00,230.41,230.49,230.21,230.42,6300.0,163.7223,163.7791,163.5801,163.7294,6300.0
2017-03-01 14:30:00,230.44,230.68,230.43,230.43,4170.0,163.7436,163.9141,163.7365,163.7365,4170.0
2017-03-01 14:35:00,230.45,230.51,230.35,230.5,2243.0,163.7507,163.7933,163.6796,163.7862,2243.0
2017-03-01 14:40:00,230.5,230.5,230.09,230.24,3485.0,163.7862,163.7862,163.4949,163.6015,3485.0
2017-03-01 14:45:00,230.13,230.15,229.87,229.94,12746.0,163.5233,163.5375,163.3386,163.3883,12746.0
2017-03-01 14:50:00,230.0,230.02,229.53,229.54,9865.0,163.4309,163.4451,163.097,163.1041,9865.0
2017-03-01 14:55:00,229.68,230.1,229.68,230.1,7515.0,163.2035,163.502,163.2035,163.502,7515.0
2017-03-01 15:00:00,230.16,230.16,229.85,230.15,4400.0,163.5446,163.5446,163.3243,163.5375,4400.0
2017-03-01 15:05:00,230.14,230.14,229.6,229.76,2748.0,163.5304,163.5304,163.1467,163.2604,2748.0
2017-03-01 15:10:00,229.59,229.74,229.47,229.5,6045.0,163.1396,163.2462,163.0543,163.0756,6045.0
2017-03-01 15:15:00,229.47,229.74,229.17,229.74,5588.0,163.0543,163.2462,162.8412,163.2462,5588.0
2017-03-01 15:20:00,229.69,229.78,229.63,229.68,6306.0,163.2106,163.2746,163.168,163.2035,6306.0
2017-03-01 15:25:00,229.63,229.81,229.6,229.8,8899.0,163.168,163.2959,163.1467,163.2888,8899.0
2017-03-01 15:30:00,229.8,229.88,229.68,229.76,4134.0,163.2888,163.3457,163.2035,163.2604,4134.0
2017-03-01 15:35:00,229.72,229.79,229.67,229.69,7918.0,163.232,163.2817,163.1964,163.2106,7918.0
2017-03-01 15:40:00,229.67,229.9,229.65,229.83,7394.0,163.1964,163.3599,163.1822,163.3101,7394.0
2017-03-01 15:45:00,229.84,229.88,229.71,229.74,22614.0,163.3172,163.3457,163.2249,163.2462,22614.0
2017-03-01 15:50:00,229.75,229.82,229.38,229.41,18504.0,163.2533,163.303,162.9904,163.0117,18504.0
2017-03-01 15:55:00,229.43,229.62,229.17,229.39,39510.0,163.0259,163.1609,162.8412,162.9975,39510.0
2017-03-02 09:30:00,228.85,228.94,227.47,228.2,26657.0,162.6138,162.6777,161.6332,162.1519,26657.0
2017-03-02 09:35:00,228.8,229.18,228.8,229.16,1602.0,162.5782,162.8483,162.5782,162.834,1602.0
2017-03-02 09:40:00,229.5,229.51,228.89,228.89,400.0,163.0756,163.0827,162.6422,162.6422,400.0
2017-03-02 09:45:00,229.21,229.21,228.49,228.99,8963.0,162.8696,162.8696,162.358,162.7133,8963.0
2017-03-02 09:50:00,228.93,228.93,228.5,228.84,2765.0,162.6706,162.6706,162.3651,162.6067,2765.0
2017-03-02 09:55:00,229.12,229.22,228.74,228.74,2200.0,162.8056,162.8767,162.5356,162.5356,2200.0
2017-03-02 10:00:00,228.95,229.99,228.92,229.86,5950.0,162.6848,163.4238,162.6635,163.3314,5950.0
2017-03-02 10:05:00,229.68,229.79,229.47,229.57,3508.0,163.2035,163.2817,163.0543,163.1254,3508.0
2017-03-02 10:10:00,229.71,229.97,229.52,229.65,6920.0,163.2249,163.4096,163.0899,163.1822,6920.0
2017-03-02 10:15:00,229.62,230.25,229.62,230.25,2101.0,163.1609,163.6086,163.1609,163.6086,2101.0
2017-03-02 10:20:00,230.14,230.15,229.5,229.51,3000.0,163.5304,163.5375,163.0756,163.0827,3000.0
2017-03-02 10:25:00,229.58,229.93,229.58,229.78,3663.0,163.1325,163.3812,163.1325,163.2746,3663.0
2017-03-02 10:30:00,229.63,229.87,229.52,229.52,2256.0,163.168,163.3386,163.0899,163.0899,2256.0
2017-03-02 10:35:00,229.56,229.58,229.06,229.09,5277.0,163.1183,163.1325,162.763,162.7843,5277.0
2017-03-02 10:40:00,229.09,229.33,228.99,229.18,4681.0,162.7843,162.9548,162.7133,162.8483,4681.0
2017-03-02 10:45:00,229.18,229.25,229.03,229.17,3600.0,162.8483,162.898,162.7417,162.8412,3600.0
2017-03-02 10:50:00,229.04,229.57,229.01,229.57,5875.0,162.7488,163.1254,162.7275,163.1254,5875.0
2017-03-02 10:55:00,229.35,229.52,229.18,229.22,1600.0,162.9691,163.0899,162.8483,162.8767,1600.0
2017-03-02 11:00:00,229.2,229.34,229.15,229.34,2690.0,162.8625,162.9619,162.8269,162.9619,2690.0
2017-03-02 11:05:00,229.2,229.42,229.19,229.2,1900.0,162.8625,163.0188,162.8554,162.8625,1900.0
2017-03-02 11:10:00,229.16,229.24,229.0,229.18,1332.0,162.834,162.8909,162.7204,162.8483,1332.0
2017-03-02 11:15:00,229.07,229.32,229.03,229.22,12562.0,162.7701,162.9477,162.7417,162.8767,12562.0
2017-03-02 11:20:00,229.03,229.42,228.96,228.96,10983.0,162.7417,163.0188,162.6919,162.6919,10983.0
2017-03-02 11:25:00,228.77,228.86,228.65,228.73,3679.0,162.5569,162.6209,162.4717,162.5285,3679.0
2017-03-02 11:30:00,228.66,229.02,228.52,229.02,3290.0,162.4788,162.7346,162.3793,162.7346,3290.0
2017-03-02 11:35:00,228.85,228.96,228.82,228.89,1700.0,162.6138,162.6919,162.5925,162.6422,1700.0
2017-03-02 11:40:00,228.85,228.99,228.81,228.99,1547.0,162.6138,162.7133,162.5853,162.7133,1547.0
2017-03-02 11:45:00,228.94,228.94,228.76,228.76,500.0,162.6777,162.6777,162.5498,162.5498,500.0
2017-03-02 11:50:00,228.77,229.03,228.68,229.0,2200.0,162.5569,162.7417,162.493,162.7204,2200.0
2017-03-02 11:55:00,228.99,229.13,228.82,229.12,1189.0,162.7133,162.8127,162.5925,162.8056,1189.0
2017-03-02 12:00:00,229.01,229.25,228.97,229.12,1600.0,162.7275,162.898,162.699,162.8056,1600.0
2017-03-02 12:05:00,229.14,229.18,228.93,228.93,2616.0,162.8198,162.8483,162.6706,162.6706,2616.0
2017-03-02 12:10:00,228.92,229.0,228.64,228.77,3000.0,162.6635,162.7204,162.4646,162.5569,3000.0
2017-03-02 12:15:00,228.81,228.9,228.45,228.46,3776.0,162.5853,162.6493,162.3295,162.3366,3776.0
2017-03-02 12:20:00,228.46,228.61,228.28,228.28,4425.0,162.3366,162.4432,162.2087,162.2087,4425.0
2017-03-02 12:25:00,228.33,228.42,228.14,228.17,2239.0,162.2443,162.3082,162.1093,162.1306,2239.0
2017-03-02 12:30:00,228.26,228.44,228.22,228.29,5619.0,162.1945,162.3224,162.1661,162.2159,5619.0
2017-03-02 12:35:00,228.21,228.45,228.18,228.37,4100.0,162.159,162.3295,162.1377,162.2727,4100.0
2017-03-02 12:40:00,228.47,228.62,228.37,228.37,6302.0,162.3438,162.4503,162.2727,162.2727,6302.0
2017-03-02 12:45:00,228.41,228.55,228.33,228.48,4300.0,162.3011,162.4006,162.2443,162.3509,4300.0
2017-03-02 12:50:00,228.47,228.54,228.16,228.16,2600.0,162.3438,162.3935,162.1235,162.1235,2600.0
2017-03-02 12:55:00,228.15,228.21,228.04,228.05,2800.0,162.1164,162.159,162.0382,162.0453,2800.0
2017-03-02 13:00:00,228.08,228.15,227.95,227.95,2598.0,162.0666,162.1164,161.9743,161.9743,2598.0
2017-03-02 13:05:00,227.96,227.96,227.76,227.95,3900.0,161.9814,161.9814,161.8393,161.9743,3900.0
2017-03-02 13:10:00,227.93,227.94,227.78,227.78,1800.0,161.96,161.9672,161.8535,161.8535,1800.0
2017-03-02 13:15:00,227.79,228.18,227.79,228.07,7736.0,161.8606,162.1377,161.8606,162.0595,7736.0
2017-03-02 13:20:00,228.05,228.09,227.84,228.02,2600.0,162.0453,162.0737,161.8961,162.024,2600.0
2017-03-02 13:25:00,228.04,228.09,227.75,227.75,2642.0,162.0382,162.0737,161.8321,161.8321,2642.0
2017-03-02 13:30:00,227.91,227.91,227.34,227.34,2200.0,161.9458,161.9458,161.5408,161.5408,2200.0
2017-03-02 13:35:00,227.36,227.68,227.35,227.59,4702.0,161.555,161.7824,161.5479,161.7185,4702.0
2017-03-02 13:40:00,227.69,227.78,227.47,227.47,2300.0,161.7895,161.8535,161.6332,161.6332,2300.0
2017-03-02 13:45:00,227.41,227.58,227.19,227.19,2665.0,161.5906,161.7113,161.4342,161.4342,2665.0
2017-03-02 13:50:00,227.27,227.52,227.25,227.52,4098.0,161.4911,161.6687,161.4769,161.6687,4098.0
2017-03-02 13:55:00,227.48,227.53,227.19,227.19,748.0,161.6403,161.6758,161.4342,161.4342,748.0
2017-03-02 14:00:00,227.27,227.3,227.1,227.1,7531.0,161.4911,161.5124,161.3703,161.3703,7531.0
2017-03-02 14:05:00,227.08,227.4,227.07,227.3,9682.0,161.3561,161.5834,161.349,161.5124,9682.0
2017-03-02 14:10:00,227.29,227.39,227.1,227.18,3025.0,161.5053,161.5763,161.3703,161.4271,3025.0
2017-03-02 14:15:00,227.22,227.27,226.89,226.89,4707.0,161.4555,161.4911,161.2211,161.2211,4707.0
2017-03-02 14:20:00,226.92,227.09,226.73,226.86,8002.0,161.2424,161.3632,161.1074,161.1997,8002.0
2017-03-02 14:25:00,226.86,227.28,226.82,227.11,17943.0,161.1997,161.4982,161.1713,161.3774,17943.0
2017-03-02 14:30:00,227.14,227.42,226.92,227.31,10901.0,161.3987,161.5977,161.2424,161.5195,10901.0
2017-03-02 14:35:00,227.3,227.34,227.11,227.23,5600.0,161.5124,161.5408,161.3774,161.4626,5600.0
2017-03-02 14:40:00,227.16,227.26,227.0,227.11,9284.0,161.4129,161.484,161.2992,161.3774,9284.0
2017-03-02 14:45:00,227.04,227.41,226.97,227.23,7130.0,161.3276,161.5906,161.2779,161.4626,7130.0
2017-03-02 14:50:00,227.23,227.33,227.08,227.17,7856.0,161.4626,161.5337,161.3561,161.42,7856.0
2017-03-02 14:55:00,227.19,227.19,226.92,226.92,8008.0,161.4342,161.4342,161.2424,161.2424,8008.0
2017-03-02 15:00:00,227.04,227.38,226.98,227.32,28996.0,161.3276,161.5692,161.285,161.5266,28996.0
2017-03-02 15:05:00,227.43,227.58,227.35,227.52,5326.0,161.6048,161.7113,161.5479,161.6687,5326.0
2017-03-02 15:10:00,227.5,227.81,227.45,227.73,8418.0,161.6545,161.8748,161.619,161.8179,8418.0
2017-03-02 15:15:00,227.77,227.91,227.72,227.8,8642.0,161.8464,161.9458,161.8108,161.8677,8642.0
2017-03-02 15:20:00,227.78,227.81,227.27,227.27,5635.0,161.8535,161.8748,161.4911,161.4911,5635.0
2017-03-02 15:25:00,227.36,227.47,227.12,227.12,8464.0,161.555,161.6332,161.3845,161.3845,8464.0
2017-03-02 15:30:00,227.23,227.23,226.82,227.04,8899.0,161.4626,161.4626,161.1713,161.3276,8899.0
2017-03-02 15:35:00,227.07,227.35,227.01,227.01,9890.0,161.349,161.5479,161.3063,161.3063,9890.0
2017-03-02 15:40:00,227.01,227.33,227.01,227.13,15889.0,161.3063,161.5337,161.3063,161.3916,15889.0
2017-03-02 15:45:00,227.24,227.41,227.13,227.25,15309.0,161.4698,161.5906,161.3916,161.4769,15309.0
2017-03-02 15:50:00,227.2,227.32,227.03,227.06,22243.0,161.4413,161.5266,161.3205,161.3419,22243.0
2017-03-02 15:55:00,227.02,227.27,226.98,226.99,60441.0,161.3134,161.4911,161.285,161.2921,60441.0
2017-03-03 09:30:00,226.05,226.92,225.52,225.84,13987.0,160.6242,161.2424,160.2476,160.475,13987.0
2017-03-03 09:35:00,226.25,227.38,226.25,227.31,11415.0,160.7663,161.5692,160.7663,161.5195,11415.0
2017-03-03 09:40:00,227.26,227.29,226.55,226.63,8677.0,161.484,161.5053,160.9795,161.0363,8677.0
2017-03-03 09:45:00,226.56,227.31,226.46,227.31,13515.0,160.9866,161.5195,160.9155,161.5195,13515.0
2017-03-03 09:50:00,227.01,227.28,226.45,226.57,29157.0,161.3063,161.4982,160.9084,160.9937,29157.0
2017-03-03 09:55:00,226.53,227.16,226.49,226.92,2692.0,160.9653,161.4129,160.9368,161.2424,2692.0
2017-03-03 10:00:00,227.13,227.15,226.48,226.85,13896.0,161.3916,161.4058,160.9297,161.1926,13896.0
2017-03-03 10:05:00,226.91,226.97,226.7,226.76,3066.0,161.2353,161.2779,161.086,161.1287,3066.0
2017-03-03 10:10:00,226.85,227.47,226.81,227.2,6565.0,161.1926,161.6332,161.1642,161.4413,6565.0
2017-03-03 10:15:00,227.3,227.3,226.91,226.94,4853.0,161.5124,161.5124,161.2353,161.2566,4853.0
2017-03-03 10:20:00,226.91,227.25,226.89,227.14,3089.0,161.2353,161.4769,161.2211,161.3987,3089.0
2017-03-03 10:25:00,227.07,227.29,226.9,227.04,4891.0,161.349,161.5053,161.2282,161.3276,4891.0
2017-03-03 10:30:00,226.99,227.31,226.96,227.3,2195.0,161.2921,161.5195,161.2708,161.5124,2195.0
2017-03-03 10:35:00,227.15,227.17,226.74,226.83,2800.0,161.4058,161.42,161.1145,161.1784,2800.0
2017-03-03 10:40:00,226.79,226.9,226.7,226.85,1925.0,161.15,161.2282,161.086,161.1926,1925.0
2017-03-03 10:45:00,226.81,226.93,226.47,226.71,5252.0,161.1642,161.2495,160.9226,161.0932,5252.0
2017-03-03 10:50:00,226.66,226.66,226.38,226.56,4758.0,161.0576,161.0576,160.8587,160.9866,4758.0
2017-03-03 10:55:00,226.45,226.55,226.38,226.55,2789.0,160.9084,160.9795,160.8587,160.9795,2789.0
2017-03-03 11:00:00,226.66,226.67,226.4,226.46,6500.0,161.0576,161.0647,160.8729,160.9155,6500.0
2017-03-03 11:05:00,226.4,226.66,226.4,226.54,2118.0,160.8729,161.0576,160.8729,160.9724,2118.0
2017-03-03 11:10:00,226.49,226.72,226.38,226.52,4744.0,160.9368,161.1003,160.8587,160.9581,4744.0
2017-03-03 11:15:00,226.67,226.68,226.02,226.14,6228.0,161.0647,161.0718,160.6029,160.6881,6228.0
2017-03-03 11:20:00,226.15,226.49,226.07,226.07,25706.0,160.6952,160.9368,160.6384,160.6384,25706.0
2017-03-03 11:25:00,226.12,226.3,226.06,226.06,1200.0,160.6739,160.8018,160.6313,160.6313,1200.0
2017-03-03 11:30:00,226.06,226.12,225.94,226.06,2880.0,160.6313,160.6739,160.546,160.6313,2880.0
2017-03-03 11:35:00,226.03,226.15,225.97,226.05,17586.0,160.61,160.6952,160.5673,160.6242,17586.0
2017-03-03 11:40:00,226.08,226.08,225.76,225.86,5400.0,160.6455,160.6455,160.4181,160.4892,5400.0
2017-03-03 11:45:00,225.83,226.2,225.81,226.2,6847.0,160.4679,160.7308,160.4536,160.7308,6847.0
2017-03-03 11:50:00,226.1,226.29,226.04,226.11,7990.0,160.6597,160.7947,160.6171,160.6668,7990.0
2017-03-03 11:55:00,226.15,226.15,225.87,225.87,1500.0,160.6952,160.6952,160.4963,160.4963,1500.0
2017-03-03 12:00:00,226.07,226.17,226.0,226.0,1324.0,160.6384,160.7094,160.5886,160.5886,1324.0
2017-03-03 12:05:00,225.99,225.99,225.86,225.86,1071.0,160.5815,160.5815,160.4892,160.4892,1071.0
2017-03-03 12:10:00,225.98,226.01,225.88,226.0,1000.0,160.5744,160.5958,160.5034,160.5886,1000.0
2017-03-03 12:15:00,226.07,226.09,225.92,225.93,2000.0,160.6384,160.6526,160.5318,160.5389,2000.0
2017-03-03 12:20:00,225.87,225.87,225.7,225.77,4310.0,160.4963,160.4963,160.3755,160.4252,4310.0
2017-03-03 12:25:00,225.82,225.85,225.7,225.84,1900.0,160.4607,160.4821,160.3755,160.475,1900.0
2017-03-03 12:30:00,225.9,226.0,225.67,225.67,4423.0,160.5176,160.5886,160.3542,160.3542,4423.0
2017-03-03 12:35:00,225.63,225.63,225.42,225.43,3489.0,160.3257,160.3257,160.1765,160.1836,3489.0
2017-03-03 12:40:00,225.42,225.56,225.28,225.34,5107.0,160.1765,160.276,160.077,160.1197,5107.0
2017-03-03 12:45:00,225.47,225.47,225.19,225.19,1900.0,160.212,160.212,160.0131,160.0131,1900.0
2017-03-03 12:50:00,225.08,225.38,225.03,225.33,4085.0,159.9349,160.1481,159.8994,160.1126,4085.0
2017-03-03 12:55:00,225.24,225.27,225.07,225.08,2600.0,160.0486,160.0699,159.9278,159.9349,2600.0
2017-03-03 13:00:00,225.05,225.28,224.72,225.28,4902.0,159.9136,160.077,159.6791,160.077,4902.0
2017-03-03 13:05:00,225.3,225.34,225.01,225.01,2600.0,160.0913,160.1197,159.8852,159.8852,2600.0
2017-03-03 13:10:00,225.2,225.42,225.13,225.13,2774.0,160.0202,160.1765,159.9705,159.9705,2774.0
2017-03-03 13:15:00,225.02,225.02,224.69,224.87,6566.0,159.8923,159.8923,159.6578,159.7857,6566.0
2017-03-03 13:20:00,224.76,224.94,224.53,224.53,5538.0,159.7075,159.8354,159.5441,159.5441,5538.0
2017-03-03 13:25:00,224.49,224.49,224.29,224.29,1351.0,159.5157,159.5157,159.3736,159.3736,1351.0
2017-03-03 13:30:00,224.29,224.47,224.27,224.32,4200.0,159.3736,159.5015,159.3594,159.3949,4200.0
2017-03-03 13:35:00,224.36,224.58,224.36,224.51,1400.0,159.4233,159.5796,159.4233,159.5299,1400.0
2017-03-03 13:40:00,224.58,224.73,224.58,224.71,2825.0,159.5796,159.6862,159.5796,159.672,2825.0
2017-03-03 13:45:00,224.77,225.04,224.71,225.04,1787.0,159.7146,159.9065,159.672,159.9065,1787.0
2017-03-03 13:50:00,225.05,225.44,225.0,225.44,2721.0,159.9136,160.1907,159.8781,160.1907,2721.0
2017-03-03 13:55:00,225.47,225.5,225.14,225.26,4300.0,160.212,160.2334,159.9776,160.0628,4300.0
2017-03-03 14:00:00,225.35,225.49,224.96,225.07,3352.0,160.1268,160.2263,159.8497,159.9278,3352.0
2017-03-03 14:05:00,225.03,225.28,224.94,225.28,4200.0,159.8994,160.077,159.8354,160.077,4200.0
2017-03-03 14:10:00,225.39,225.39,225.12,225.17,3900.0,160.1552,160.1552,159.9633,159.9989,3900.0
2017-03-03 14:15:00,225.18,225.28,225.16,225.23,3350.0,160.006,160.077,159.9918,160.0415,3350.0
2017-03-03 14:20:00,225.25,225.28,225.06,225.22,3900.0,160.0557,160.077,159.9207,160.0344,3900.0
2017-03-03 14:25:00,225.18,225.26,225.12,225.21,4050.0,160.006,160.0628,159.9633,160.0273,4050.0
2017-03-03 14:30:00,225.26,225.5,225.23,225.5,3740.0,160.0628,160.2334,160.0415,160.2334,3740.0
2017-03-03 14:35:00,225.43,225.47,225.4,225.43,3400.0,160.1836,160.212,160.1623,160.1836,3400.0
2017-03-03 14:40:00,225.5,225.5,225.4,225.43,2659.0,160.2334,160.2334,160.1623,160.1836,2659.0
2017-03-03 14:45:00,225.45,225.49,225.29,225.34,3800.0,160.1978,160.2263,160.0841,160.1197,3800.0
2017-03-03 14:50:00,225.34,225.47,225.3,225.42,2612.0,160.1197,160.212,160.0913,160.1765,2612.0
2017-03-03 14:55:00,225.49,225.49,225.3,225.3,3245.0,160.2263,160.2263,160.0913,160.0913,3245.0
2017-03-03 15:00:00,225.29,225.48,225.27,225.48,2919.0,160.0841,160.2192,160.0699,160.2192,2919.0
2017-03-03 15:05:00,225.46,225.67,225.41,225.67,3800.0,160.2049,160.3542,160.1694,160.3542,3800.0
2017-03-03 15:10:00,225.75,226.04,225.75,226.01,5063.0,160.411,160.6171,160.411,160.5958,5063.0
2017-03-03 15:15:00,226.15,226.28,226.12,226.12,3361.0,160.6952,160.7876,160.6739,160.6739,3361.0
2017-03-03 15:20:00,226.18,226.24,226.0,226.24,2301.0,160.7166,160.7592,160.5886,160.7592,2301.0
2017-03-03 15:25:00,226.3,226.56,226.3,226.52,2128.0,160.8018,160.9866,160.8018,160.9581,2128.0
2017-03-03 15:30:00,226.58,226.58,226.2,226.27,3700.0,161.0008,161.0008,160.7308,160.7805,3700.0
2017-03-03 15:35:00,226.31,226.57,226.31,226.56,3315.0,160.8089,160.9937,160.8089,160.9866,3315.0
2017-03-03 15:40:00,226.56,226.61,226.44,226.61,7708.0,160.9866,161.0221,160.9013,161.0221,7708.0
2017-03-03 15:45:00,226.67,226.78,226.52,226.56,8884.0,161.0647,161.1429,160.9581,160.9866,8884.0
2017-03-03 15:50:00,226.56,226.63,226.51,226.56,8390.0,160.9866,161.0363,160.951,160.9866,8390.0
2017-03-03 15:55:00,226.58,226.76,226.46,226.59,50130.0,161.0008,161.1287,160.9155,161.0079,50130.0
2017-03-06 09:30:00,226.58,227.03,226.58,227.03,8839.0,161.0008,161.3205,161.0008,161.3205,8839.0
2017-03-06 09:35:00,227.0,227.0,225.0,225.3,7540.0,161.2992,161.2992,159.8781,160.0913,7540.0
2017-03-06 09:40:00,225.05,225.64,225.05,225.48,1000.0,159.9136,160.3328,159.9136,160.2192,1000.0
2017-03-06 09:45:00,225.23,225.89,225.19,225.19,3861.0,160.0415,160.5105,160.0131,160.0131,3861.0
2017-03-06 09:50:00,225.38,225.9,225.38,225.39,3152.0,160.1481,160.5176,160.1481,160.1552,3152.0
2017-03-06 09:55:00,225.37,226.45,225.36,226.45,4910.0,160.141,160.9084,160.1339,160.9084,4910.0
2017-03-06 10:00:00,226.31,226.32,225.92,225.92,2400.0,160.8089,160.816,160.5318,160.5318,2400.0
2017-03-06 10:05:00,226.17,226.43,225.82,226.03,4058.0,160.7094,160.8942,160.4607,160.61,4058.0
2017-03-06 10:10:00,226.12,226.5,226.07,226.37,1375.0,160.6739,160.9439,160.6384,160.8516,1375.0
2017-03-06 10:15:00,226.42,226.6,226.22,226.29,2300.0,160.8871,161.015,160.745,160.7947,2300.0
2017-03-06 10:20:00,226.32,226.58,226.28,226.29,2550.0,160.816,161.0008,160.7876,160.7947,2550.0
2017-03-06 10:25:00,226.29,226.42,226.15,226.31,1302.0,160.7947,160.8871,160.6952,160.8089,1302.0
2017-03-06 10:30:00,226.35,226.6,226.35,226.47,6602.0,160.8373,161.015,160.8373,160.9226,6602.0
2017-03-06 10:35:00,226.44,226.44,226.26,226.32,2581.0,160.9013,160.9013,160.7734,160.816,2581.0
2017-03-06 10:40:00,226.38,226.38,226.0,226.07,2277.0,160.8587,160.8587,160.5886,160.6384,2277.0
2017-03-06 10:45:00,226.17,226.56,226.1,226.56,2188.0,160.7094,160.9866,160.6597,160.9866,2188.0
2017-03-06 10:50:00,226.41,226.41,226.17,226.39,3200.0,160.88,160.88,160.7094,160.8658,3200.0
2017-03-06 10:55:00,226.32,226.35,226.17,226.25,2630.0,160.816,160.8373,160.7094,160.7663,2630.0
2017-03-06 11:00:00,226.33,226.34,226.09,226.25,3401.0,160.8231,160.8302,160.6526,160.7663,3401.0
2017-03-06 11:05:00,226.31,226.7,226.31,226.51,5098.0,160.8089,161.086,160.8089,160.951,5098.0
2017-03-06 11:10:00,226.55,226.75,226.4,226.64,1647.0,160.9795,161.1216,160.8729,161.0434,1647.0
2017-03-06 11:15:00,226.54,226.64,226.44,226.48,2665.0,160.9724,161.0434,160.9013,160.9297,2665.0
2017-03-06 11:20:00,226.72,226.98,226.72,226.91,2210.0,161.1003,161.285,161.1003,161.2353,2210.0
2017-03-06 11:25:00,226.79,226.8,226.62,226.62,2013.0,161.15,161.1571,161.0292,161.0292,2013.0
2017-03-06 11:30:00,226.74,226.8,226.63,226.8,1100.0,161.1145,161.1571,161.0363,161.1571,1100.0
2017-03-06 11:35:00,226.68,226.84,226.57,226.84,1823.0,161.0718,161.1855,160.9937,161.1855,1823.0
2017-03-06 11:40:00,226.81,227.19,226.81,227.19,900.0,161.1642,161.4342,161.1642,161.4342,900.0
2017-03-06 11:45:00,227.16,227.28,227.13,227.2,3071.0,161.4129,161.4982,161.3916,161.4413,3071.0
2017-03-06 11:50:00,227.15,227.52,227.1,227.39,8839.0,161.4058,161.6687,161.3703,161.5763,8839.0
2017-03-06 11:55:00,227.34,227.43,227.2,227.41,2162.0,161.5408,161.6048,161.4413,161.5906,2162.0
2017-03-06 12:00:00,227.44,227.64,227.4,227.52,3376.0,161.6119,161.754,161.5834,161.6687,3376.0
2017-03-06 12:05:00,227.52,227.57,227.52,227.57,721.0,161.6687,161.7042,161.6687,161.7042,721.0
2017-03-06 12:10:00,227.6,227.74,227.5,227.51,1200.0,161.7256,161.825,161.6545,161.6616,1200.0
2017-03-06 12:15:00,227.61,227.7,227.48,227.7,2551.0,161.7327,161.7966,161.6403,161.7966,2551.0
2017-03-06 12:20:00,227.7,227.7,227.68,227.68,200.0,161.7966,161.7966,161.7824,161.7824,200.0
2017-03-06 12:25:00,227.67,227.81,227.57,227.58,1801.0,161.7753,161.8748,161.7042,161.7113,1801.0
2017-03-06 12:30:00,227.58,227.83,227.52,227.83,1100.0,161.7113,161.889,161.6687,161.889,1100.0
2017-03-06 12:35:00,227.81,228.0,227.81,227.88,625.0,161.8748,162.0098,161.8748,161.9245,625.0
2017-03-06 12:40:00,227.94,227.94,227.75,227.75,1900.0,161.9672,161.9672,161.8321,161.8321,1900.0
2017-03-06 12:45:00,227.7,227.93,227.64,227.87,2980.0,161.7966,161.96,161.754,161.9174,2980.0
2017-03-06 12:50:00,227.8,227.92,227.77,227.86,941.0,161.8677,161.9529,161.8464,161.9103,941.0
2017-03-06 12:55:00,227.84,227.88,227.75,227.75,1995.0,161.8961,161.9245,161.8321,161.8321,1995.0
2017-03-06 13:00:00,227.75,228.12,227.75,228.01,8078.0,161.8321,162.0951,161.8321,162.0169,8078.0
2017-03-06 13:05:00,228.1,228.1,227.94,228.0,1498.0,162.0808,162.0808,161.9672,162.0098,1498.0
2017-03-06 13:10:00,228.04,228.15,228.02,228.06,2600.0,162.0382,162.1164,162.024,162.0524,2600.0
2017-03-06 13:15:00,228.12,228.12,227.98,228.08,2602.0,162.0951,162.0951,161.9956,162.0666,2602.0
2017-03-06 13:20:00,228.1,228.16,227.98,228.0,10161.0,162.0808,162.1235,161.9956,162.0098,10161.0
2017-03-06 13:25:00,227.94,228.01,227.88,227.93,1780.0,161.9672,162.0169,161.9245,161.96,1780.0
2017-03-06 13:30:00,227.86,227.97,227.86,227.92,800.0,161.9103,161.9885,161.9103,161.9529,800.0
2017-03-06 13:35:00,227.93,227.93,227.82,227.86,3032.0,161.96,161.96,161.8819,161.9103,3032.0
2017-03-06 13:40:00,227.94,228.02,227.85,227.9,7606.0,161.9672,162.024,161.9032,161.9387,7606.0
2017-03-06 13:45:00,227.89,227.99,227.79,227.91,3458.0,161.9316,162.0027,161.8606,161.9458,3458.0
2017-03-06 13:50:00,227.95,227.95,227.73,227.76,3545.0,161.9743,161.9743,161.8179,161.8393,3545.0
2017-03-06 13:55:00,227.75,227.85,227.67,227.76,6345.0,161.8321,161.9032,161.7753,161.8393,6345.0
2017-03-06 14:00:00,227.79,227.79,227.44,227.44,1100.0,161.8606,161.8606,161.6119,161.6119,1100.0
2017-03-06 14:05:00,227.35,227.5,227.35,227.44,700.0,161.5479,161.6545,161.5479,161.6119,700.0
2017-03-06 14:10:00,227.5,227.56,227.39,227.53,6134.0,161.6545,161.6971,161.5763,161.6758,6134.0
2017-03-06 14:15:00,227.53,227.62,227.5,227.5,1885.0,161.6758,161.7398,161.6545,161.6545,1885.0
2017-03-06 14:20:00,227.49,227.49,227.36,227.42,673.0,161.6474,161.6474,161.555,161.5977,673.0
2017-03-06 14:25:00,227.52,227.57,227.44,227.44,1400.0,161.6687,161.7042,161.6119,161.6119,1400.0
2017-03-06 14:30:00,227.43,227.48,227.3,227.3,1330.0,161.6048,161.6403,161.5124,161.5124,1330.0
2017-03-06 14:35:00,227.29,227.34,227.15,227.17,815.0,161.5053,161.5408,161.4058,161.42,815.0
2017-03-06 14:40:00,227.23,227.26,227.15,227.17,1700.0,161.4626,161.484,161.4058,161.42,1700.0
2017-03-06 14:45:00,227.17,227.19,227.07,227.13,993.0,161.42,161.4342,161.349,161.3916,993.0
2017-03-06 14:50:00,227.17,227.19,227.07,227.11,3630.0,161.42,161.4342,161.349,161.3774,3630.0
2017-03-06 14:55:00,227.16,227.21,227.11,227.21,1100.0,161.4129,161.4484,161.3774,161.4484,1100.0
2017-03-06 15:00:00,227.18,227.3,227.12,227.29,3096.0,161.4271,161.5124,161.3845,161.5053,3096.0
2017-03-06 15:05:00,227.27,227.27,227.18,227.25,1843.0,161.4911,161.4911,161.4271,161.4769,1843.0
2017-03-06 15:10:00,227.33,227.49,227.33,227.49,2170.0,161.5337,161.6474,161.5337,161.6474,2170.0
2017-03-06 15:15:00,227.46,227.46,227.3,227.38,1600.0,161.6261,161.6261,161.5124,161.5692,1600.0
2017-03-06 15:20:00,227.35,227.56,227.22,227.56,5046.0,161.5479,161.6971,161.4555,161.6971,5046.0
2017-03-06 15:25:00,227.52,227.58,227.5,227.5,1622.0,161.6687,161.7113,161.6545,161.6545,1622.0
2017-03-06 15:30:00,227.46,227.46,227.35,227.35,3500.0,161.6261,161.6261,161.5479,161.5479,3500.0
2017-03-06 15:35:00,227.45,227.86,227.44,227.86,3958.0,161.619,161.9103,161.6119,161.9103,3958.0
2017-03-06 15:40:00,227.92,228.34,227.71,227.85,7887.0,161.9529,162.2514,161.8037,161.9032,7887.0
2017-03-06 15:45:00,227.84,227.92,227.71,227.77,4113.0,161.8961,161.9529,161.8037,161.8464,4113.0
2017-03-06 15:50:00,227.83,227.93,227.65,227.93,7344.0,161.889,161.96,161.7611,161.96,7344.0
2017-03-06 15:55:00,227.92,228.11,227.75,227.92,24383.0,161.9529,162.0879,161.8321,161.9529,24383.0
2017-03-07 09:30:00,226.95,227.26,226.89,227.26,7733.0,161.2637,161.484,161.2211,161.484,7733.0
2017-03-07 09:35:00,227.26,227.39,226.65,227.24,7328.0,161.484,161.5763,161.0505,161.4698,7328.0
2017-03-07 09:40:00,227.51,227.54,227.3,227.31,1200.0,161.6616,161.6829,161.5124,161.5195,1200.0
2017-03-07 09:45:00,227.54,227.57,226.93,226.97,5400.0,161.6829,161.7042,161.2495,161.2779,5400.0
2017-03-07 09:50:00,227.12,227.34,226.67,226.86,19403.0,161.3845,161.5408,161.0647,161.1997,19403.0
2017-03-07 09:55:00,227.0,227.03,226.7,226.96,9200.0,161.2992,161.3205,161.086,161.2708,9200.0
2017-03-07 10:00:00,226.99,227.15,226.84,227.0,7469.0,161.2921,161.4058,161.1855,161.2992,7469.0
2017-03-07 10:05:00,227.0,227.14,226.85,227.02,8763.0,161.2992,161.3987,161.1926,161.3134,8763.0
2017-03-07 10:10:00,227.07,227.1,226.86,226.91,4400.0,161.349,161.3703,161.1997,161.2353,4400.0
2017-03-07 10:15:00,226.95,227.03,226.84,226.85,9033.0,161.2637,161.3205,161.1855,161.1926,9033.0
2017-03-07 10:20:00,226.85,227.09,226.85,227.09,4570.0,161.1926,161.3632,161.1926,161.3632,4570.0
2017-03-07 10:25:00,227.22,227.25,227.09,227.11,5140.0,161.4555,161.4769,161.3632,161.3774,5140.0
2017-03-07 10:30:00,227.11,227.16,226.92,226.93,5505.0,161.3774,161.4129,161.2424,161.2495,5505.0
2017-03-07 10:35:00,226.98,227.25,226.84,227.12,4935.0,161.285,161.4769,161.1855,161.3845,4935.0
2017-03-07 10:40:00,227.11,227.16,226.96,227.14,3788.0,161.3774,161.4129,161.2708,161.3987,3788.0
2017-03-07 10:45:00,227.26,227.26,226.83,226.88,7012.0,161.484,161.484,161.1784,161.2139,7012.0
2017-03-07 10:50:00,226.88,227.07,226.8,227.07,3052.0,161.2139,161.349,161.1571,161.349,3052.0
2017-03-07 10:55:00,227.21,227.26,227.06,227.16,3498.0,161.4484,161.484,161.3419,161.4129,3498.0
2017-03-07 11:00:00,227.17,227.18,226.9,226.99,7400.0,161.42,161.4271,161.2282,161.2921,7400.0
2017-03-07 11:05:00,226.9,227.08,226.81,227.0,3300.0,161.2282,161.3561,161.1642,161.2992,3300.0
2017-03-07 11:10:00,226.93,227.06,226.62,226.62,5849.0,161.2495,161.3419,161.0292,161.0292,5849.0
2017-03-07 11:15:00,226.61,226.78,226.26,226.78,8668.0,161.0221,161.1429,160.7734,161.1429,8668.0
2017-03-07 11:20:00,226.69,226.78,226.51,226.55,11099.0,161.0789,161.1429,160.951,160.9795,11099.0
2017-03-07 11:25:00,226.55,226.55,226.25,226.25,5500.0,160.9795,160.9795,160.7663,160.7663,5500.0
2017-03-07 11:30:00,226.3,226.43,226.09,226.3,6752.0,160.8018,160.8942,160.6526,160.8018,6752.0
2017-03-07 11:35:00,226.3,226.3,225.94,225.94,4100.0,160.8018,160.8018,160.546,160.546,4100.0
2017-03-07 11:40:00,226.1,226.33,226.06,226.3,2012.0,160.6597,160.8231,160.6313,160.8018,2012.0
2017-03-07 11:45:00,226.32,226.39,226.06,226.31,3350.0,160.816,160.8658,160.6313,160.8089,3350.0
2017-03-07 11:50:00,226.33,226.43,226.19,226.35,3400.0,160.8231,160.8942,160.7237,160.8373,3400.0
2017-03-07 11:55:00,226.35,226.71,226.35,226.71,3941.0,160.8373,161.0932,160.8373,161.0932,3941.0
2017-03-07 12:00:00,226.75,226.9,226.54,226.54,4765.0,161.1216,161.2282,160.9724,160.9724,4765.0
2017-03-07 12:05:00,226.61,226.77,226.58,226.67,2200.0,161.0221,161.1358,161.0008,161.0647,2200.0
2017-03-07 12:10:00,226.7,226.82,226.64,226.69,3400.0,161.086,161.1713,161.0434,161.0789,3400.0
2017-03-07 12:15:00,226.69,226.75,226.65,226.65,3902.0,161.0789,161.1216,161.0505,161.0505,3902.0
2017-03-07 12:20:00,226.66,226.74,226.63,226.7,2310.0,161.0576,161.1145,161.0363,161.086,2310.0
2017-03-07 12:25:00,226.67,226.88,226.64,226.87,6219.0,161.0647,161.2139,161.0434,161.2068,6219.0
2017-03-07 12:30:00,226.84,227.03,226.75,227.03,5099.0,161.1855,161.3205,161.1216,161.3205,5099.0
2017-03-07 12:35:00,226.98,227.34,226.98,227.07,5522.0,161.285,161.5408,161.285,161.349,5522.0
2017-03-07 12:40:00,227.04,227.11,226.9,227.0,3115.0,161.3276,161.3774,161.2282,161.2992,3115.0
2017-03-07 12:45:00,226.97,227.15,226.97,226.97,2600.0,161.2779,161.4058,161.2779,161.2779,2600.0
2017-03-07 12:50:00,227.08,227.28,227.04,227.28,3480.0,161.3561,161.4982,161.3276,161.4982,3480.0
2017-03-07 12:55:00,227.17,227.17,227.0,227.0,2000.0,161.42,161.42,161.2992,161.2992,2000.0
2017-03-07 13:00:00,227.07,227.09,226.8,226.94,4000.0,161.349,161.3632,161.1571,161.2566,4000.0
2017-03-07 13:05:00,226.95,227.01,226.83,226.88,3591.0,161.2637,161.3063,161.1784,161.2139,3591.0
2017-03-07 13:10:00,226.92,227.1,226.9,227.03,3200.0,161.2424,161.3703,161.2282,161.3205,3200.0
2017-03-07 13:15:00,227.05,227.28,226.94,227.17,3750.0,161.3347,161.4982,161.2566,161.42,3750.0
2017-03-07 13:20:00,227.22,227.22,226.99,227.0,1600.0,161.4555,161.4555,161.2921,161.2992,1600.0
2017-03-07 13:25:00,226.97,227.1,226.95,227.06,2300.0,161.2779,161.3703,161.2637,161.3419,2300.0
2017-03-07 13:30:00,227.11,227.13,226.93,226.98,4381.0,161.3774,161.3916,161.2495,161.285,4381.0
2017-03-07 13:35:00,227.09,227.2,227.06,227.1,2500.0,161.3632,161.4413,161.3419,161.3703,2500.0
2017-03-07 13:40:00,227.13,227.13,227.0,227.06,2800.0,161.3916,161.3916,161.2992,161.3419,2800.0
2017-03-07 13:45:00,227.13,227.13,227.01,227.06,2466.0,161.3916,161.3916,161.3063,161.3419,2466.0
2017-03-07 13:50:00,227.04,227.12,227.0,227.07,3276.0,161.3276,161.3845,161.2992,161.349,3276.0
2017-03-07 13:55:00,227.02,227.05,226.96,227.05,2400.0,161.3134,161.3347,161.2708,161.3347,2400.0
2017-03-07 14:00:00,227.03,227.25,227.03,227.25,2200.0,161.3205,161.4769,161.3205,161.4769,2200.0
2017-03-07 14:05:00,227.19,227.3,227.01,227.27,6021.0,161.4342,161.5124,161.3063,161.4911,6021.0
2017-03-07 14:10:00,227.22,227.45,227.22,227.32,2100.0,161.4555,161.619,161.4555,161.5266,2100.0
2017-03-07 14:15:00,227.24,227.32,227.23,227.31,2512.0,161.4698,161.5266,161.4626,161.5195,2512.0
2017-03-07 14:20:00,227.3,227.45,227.26,227.45,2600.0,161.5124,161.619,161.484,161.619,2600.0
2017-03-07 14:25:00,227.38,227.39,227.25,227.29,5415.0,161.5692,161.5763,161.4769,161.5053,5415.0
2017-03-07 14:30:00,227.32,227.4,227.26,227.37,4333.0,161.5266,161.5834,161.484,161.5621,4333.0
2017-03-07 14:35:00,227.31,227.42,227.26,227.41,4580.0,161.5195,161.5977,161.484,161.5906,4580.0
2017-03-07 14:40:00,227.41,227.53,227.37,227.53,9205.0,161.5906,161.6758,161.5621,161.6758,9205.0
2017-03-07 14:45:00,227.54,227.65,227.54,227.56,9861.0,161.6829,161.7611,161.6829,161.6971,9861.0
2017-03-07 14:50:00,227.6,227.86,227.6,227.8,2574.0,161.7256,161.9103,161.7256,161.8677,2574.0
2017-03-07 14:55:00,227.82,227.82,227.56,227.71,4374.0,161.8819,161.8819,161.6971,161.8037,4374.0
2017-03-07 15:00:00,227.72,227.72,227.46,227.55,3700.0,161.8108,161.8108,161.6261,161.69,3700.0
2017-03-07 15:05:00,227.5,227.59,227.42,227.59,5100.0,161.6545,161.7185,161.5977,161.7185,5100.0
2017-03-07 15:10:00,227.46,227.75,227.46,227.69,4899.0,161.6261,161.8321,161.6261,161.7895,4899.0
2017-03-07 15:15:00,227.77,227.82,227.72,227.75,4018.0,161.8464,161.8819,161.8108,161.8321,4018.0
2017-03-07 15:20:00,227.76,227.76,227.6,227.69,1668.0,161.8393,161.8393,161.7256,161.7895,1668.0
2017-03-07 15:25:00,227.61,227.94,227.42,227.8,15836.0,161.7327,161.9672,161.5977,161.8677,15836.0
2017-03-07 15:30:00,227.79,227.89,227.66,227.82,6128.0,161.8606,161.9316,161.7682,161.8819,6128.0
2017-03-07 15:35:00,227.81,227.86,227.7,227.72,4082.0,161.8748,161.9103,161.7966,161.8108,4082.0
2017-03-07 15:40:00,227.72,227.72,227.44,227.5,9765.0,161.8108,161.8108,161.6119,161.6545,9765.0
2017-03-07 15:45:00,227.51,227.8,227.51,227.79,8317.0,161.6616,161.8677,161.6616,161.8606,8317.0
2017-03-07 15:50:00,227.83,227.83,227.6,227.68,9396.0,161.889,161.889,161.7256,161.7824,9396.0
2017-03-07 15:55:00,227.68,228.01,227.64,228.0,61355.0,161.7824,162.0169,161.754,162.0098,61355.0
2017-03-08 09:30:00,227.17,227.17,224.64,225.08,19850.0,161.42,161.42,159.6223,159.9349,19850.0
2017-03-08 09:35:00,225.0,226.24,224.96,225.69,4725.0,159.8781,160.7592,159.8497,160.3684,4725.0
2017-03-08 09:40:00,226.03,226.68,226.03,226.56,7357.0,160.61,161.0718,160.61,160.9866,7357.0
2017-03-08 09:45:00,226.54,226.64,225.83,226.07,12507.0,160.9724,161.0434,160.4679,160.6384,12507.0
2017-03-08 09:50:00,225.92,226.22,225.84,226.17,22177.0,160.5318,160.745,160.475,160.7094,22177.0
2017-03-08 09:55:00,226.1,226.32,225.9,226.2,4500.0,160.6597,160.816,160.5176,160.7308,4500.0
2017-03-08 10:00:00,226.06,226.29,225.96,226.0,8603.0,160.6313,160.7947,160.5602,160.5886,8603.0
2017-03-08 10:05:00,226.09,226.28,226.04,226.14,9448.0,160.6526,160.7876,160.6171,160.6881,9448.0
2017-03-08 10:10:00,226.14,226.22,226.07,226.11,4919.0,160.6881,160.745,160.6384,160.6668,4919.0
2017-03-08 10:15:00,226.23,226.31,226.0,226.08,7802.0,160.7521,160.8089,160.5886,160.6455,7802.0
2017-03-08 10:20:00,226.2,226.37,225.99,226.12,10601.0,160.7308,160.8516,160.5815,160.6739,10601.0
2017-03-08 10:25:00,226.18,226.21,226.0,226.09,5174.0,160.7166,160.7379,160.5886,160.6526,5174.0
2017-03-08 10:30:00,226.16,226.37,226.0,226.36,10384.0,160.7023,160.8516,160.5886,160.8445,10384.0
2017-03-08 10:35:00,226.22,226.26,226.08,226.22,3400.0,160.745,160.7734,160.6455,160.745,3400.0
2017-03-08 10:40:00,226.17,226.27,226.07,226.22,23100.0,160.7094,160.7805,160.6384,160.745,23100.0
2017-03-08 10:45:00,226.23,226.25,226.11,226.14,6100.0,160.7521,160.7663,160.6668,160.6881,6100.0
2017-03-08 10:50:00,226.12,226.22,226.0,226.22,5531.0,160.6739,160.745,160.5886,160.745,5531.0
2017-03-08 10:55:00,226.15,226.47,226.12,226.31,2113.0,160.6952,160.9226,160.6739,160.8089,2113.0
2017-03-08 11:00:00,226.52,226.67,226.32,226.45,4591.0,160.9581,161.0647,160.816,160.9084,4591.0
2017-03-08 11:05:00,226.61,226.61,226.32,226.32,1200.0,161.0221,161.0221,160.816,160.816,1200.0
2017-03-08 11:10:00,226.27,226.34,226.16,226.27,4300.0,160.7805,160.8302,160.7023,160.7805,4300.0
2017-03-08 11:15:00,226.29,226.34,226.13,226.2,7700.0,160.7947,160.8302,160.681,160.7308,7700.0
2017-03-08 11:20:00,226.2,226.33,226.14,226.17,9800.0,160.7308,160.8231,160.6881,160.7094,9800.0
2017-03-08 11:25:00,226.23,226.23,225.95,226.06,10256.0,160.7521,160.7521,160.5531,160.6313,10256.0
2017-03-08 11:30:00,226.01,226.19,226.0,226.08,13776.0,160.5958,160.7237,160.5886,160.6455,13776.0
2017-03-08 11:35:00,226.06,226.41,226.05,226.29,11828.0,160.6313,160.88,160.6242,160.7947,11828.0
2017-03-08 11:40:00,226.3,226.45,226.18,226.27,9498.0,160.8018,160.9084,160.7166,160.7805,9498.0
2017-03-08 11:45:00,226.25,226.34,226.03,226.05,9779.0,160.7663,160.8302,160.61,160.6242,9779.0
2017-03-08 11:50:00,226.08,226.25,226.0,226.09,8080.0,160.6455,160.7663,160.5886,160.6526,8080.0
2017-03-08 11:55:00,226.13,226.19,226.0,226.07,7774.0,160.681,160.7237,160.5886,160.6384,7774.0
2017-03-08 12:00:00,226.0,226.23,225.95,226.18,8947.0,160.5886,160.7521,160.5531,160.7166,8947.0
2017-03-08 12:05:00,226.22,226.29,226.09,226.26,1800.0,160.745,160.7947,160.6526,160.7734,1800.0
2017-03-08 12:10:00,226.27,226.75,226.23,226.73,5859.0,160.7805,161.1216,160.7521,161.1074,5859.0
2017-03-08 12:15:00,226.65,226.76,226.56,226.61,2000.0,161.0505,161.1287,160.9866,161.0221,2000.0
2017-03-08 12:20:00,226.61,226.81,226.45,226.53,4200.0,161.0221,161.1642,160.9084,160.9653,4200.0
2017-03-08 12:25:00,226.31,226.42,226.14,226.24,4500.0,160.8089,160.8871,160.6881,160.7592,4500.0
2017-03-08 12:30:00,226.22,226.3,226.05,226.06,7900.0,160.745,160.8018,160.6242,160.6313,7900.0
2017-03-08 12:35:00,226.06,226.26,226.06,226.19,16045.0,160.6313,160.7734,160.6313,160.7237,16045.0
2017-03-08 12:40:00,226.07,226.1,225.95,225.98,14547.0,160.6384,160.6597,160.5531,160.5744,14547.0
2017-03-08 12:45:00,226.0,226.14,225.91,226.06,10800.0,160.5886,160.6881,160.5247,160.6313,10800.0
2017-03-08 12:50:00,226.0,226.04,225.5,225.62,9801.0,160.5886,160.6171,160.2334,160.3186,9801.0
2017-03-08 12:55:00,225.54,225.61,225.49,225.52,2789.0,160.2618,160.3115,160.2263,160.2476,2789.0
2017-03-08 13:00:00,225.41,225.53,225.36,225.48,4510.0,160.1694,160.2547,160.1339,160.2192,4510.0
2017-03-08 13:05:00,225.52,225.54,225.31,225.36,5287.0,160.2476,160.2618,160.0984,160.1339,5287.0
2017-03-08 13:10:00,225.39,225.48,225.33,225.39,3631.0,160.1552,160.2192,160.1126,160.1552,3631.0
2017-03-08 13:15:00,225.38,225.38,225.23,225.37,2431.0,160.1481,160.1481,160.0415,160.141,2431.0
2017-03-08 13:20:00,225.33,225.45,225.32,225.45,2300.0,160.1126,160.1978,160.1055,160.1978,2300.0
2017-03-08 13:25:00,225.38,225.45,225.12,225.12,2400.0,160.1481,160.1978,159.9633,159.9633,2400.0
2017-03-08 13:30:00,225.16,225.17,225.01,225.12,2549.0,159.9918,159.9989,159.8852,159.9633,2549.0
2017-03-08 13:35:00,225.17,225.19,225.0,225.08,7501.0,159.9989,160.0131,159.8781,159.9349,7501.0
2017-03-08 13:40:00,225.11,225.39,225.1,225.39,2300.0,159.9562,160.1552,159.9491,160.1552,2300.0
2017-03-08 13:45:00,225.49,225.51,225.34,225.49,2200.0,160.2263,160.2405,160.1197,160.2263,2200.0
2017-03-08 13:50:00,225.42,225.42,225.24,225.38,9981.0,160.1765,160.1765,160.0486,160.1481,9981.0
2017-03-08 13:55:00,225.37,225.39,225.29,225.39,3071.0,160.141,160.1552,160.0841,160.1552,3071.0
2017-03-08 14:00:00,225.41,225.49,225.3,225.38,5543.0,160.1694,160.2263,160.0913,160.1481,5543.0
2017-03-08 14:05:00,225.39,225.46,225.31,225.35,7820.0,160.1552,160.2049,160.0984,160.1268,7820.0
2017-03-08 14:10:00,225.34,225.35,225.2,225.22,7185.0,160.1197,160.1268,160.0202,160.0344,7185.0
2017-03-08 14:15:00,225.22,225.28,225.17,225.19,3414.0,160.0344,160.077,159.9989,160.0131,3414.0
2017-03-08 14:20:00,225.19,225.3,225.15,225.15,8695.0,160.0131,160.0913,159.9847,159.9847,8695.0
2017-03-08 14:25:00,225.1,225.14,225.05,225.14,4965.0,159.9491,159.9776,159.9136,159.9776,4965.0
2017-03-08 14:30:00,225.11,225.13,225.05,225.05,4794.0,159.9562,159.9705,159.9136,159.9136,4794.0
2017-03-08 14:35:00,225.07,225.15,225.04,225.15,4055.0,159.9278,159.9847,159.9065,159.9847,4055.0
2017-03-08 14:40:00,225.07,225.11,225.03,225.09,3200.0,159.9278,159.9562,159.8994,159.942,3200.0
2017-03-08 14:45:00,225.08,225.22,225.0,225.22,4874.0,159.9349,160.0344,159.8781,160.0344,4874.0
2017-03-08 14:50:00,225.18,225.36,225.18,225.27,1500.0,160.006,160.1339,160.006,160.0699,1500.0
2017-03-08 14:55:00,225.29,225.34,225.1,225.18,2800.0,160.0841,160.1197,159.9491,160.006,2800.0
2017-03-08 15:00:00,225.17,225.27,225.06,225.27,9700.0,159.9989,160.0699,159.9207,160.0699,9700.0
2017-03-08 15:05:00,225.25,225.25,224.95,224.96,66125.0,160.0557,160.0557,159.8426,159.8497,66125.0
2017-03-08 15:10:00,224.91,224.91,224.62,224.62,6125.0,159.8141,159.8141,159.6081,159.6081,6125.0
2017-03-08 15:15:00,224.61,224.69,224.52,224.56,8836.0,159.601,159.6578,159.537,159.5654,8836.0
2017-03-08 15:20:00,224.56,224.88,224.55,224.84,6071.0,159.5654,159.7928,159.5583,159.7644,6071.0
2017-03-08 15:25:00,224.88,224.88,224.52,224.52,3326.0,159.7928,159.7928,159.537,159.537,3326.0
2017-03-08 15:30:00,224.61,224.67,224.4,224.41,5406.0,159.601,159.6436,159.4517,159.4588,5406.0
2017-03-08 15:35:00,224.4,224.42,223.99,223.99,8821.0,159.4517,159.4659,159.1604,159.1604,8821.0
2017-03-08 15:40:00,224.01,224.15,223.71,223.8,8211.0,159.1746,159.2741,158.9614,159.0254,8211.0
2017-03-08 15:45:00,223.76,223.85,223.71,223.83,8405.0,158.997,159.0609,158.9614,159.0467,8405.0
2017-03-08 15:50:00,223.85,223.86,223.61,223.63,14121.0,159.0609,159.068,158.8904,158.9046,14121.0
2017-03-08 15:55:00,223.61,223.93,223.56,223.91,38422.0,158.8904,159.1178,158.8549,159.1036,38422.0
2017-03-09 09:30:00,224.0,224.41,223.35,223.77,11687.0,159.1675,159.4588,158.7056,159.0041,11687.0
2017-03-09 09:35:00,224.1,224.98,223.81,224.58,4051.0,159.2386,159.8639,159.0325,159.5796,4051.0
2017-03-09 09:40:00,224.39,224.71,224.04,224.38,10268.0,159.4446,159.672,159.1959,159.4375,10268.0
2017-03-09 09:45:00,224.42,224.82,224.34,224.46,4300.0,159.4659,159.7502,159.4091,159.4944,4300.0
2017-03-09 09:50:00,224.57,224.78,224.54,224.62,2000.0,159.5725,159.7218,159.5512,159.6081,2000.0
2017-03-09 09:55:00,224.41,224.92,224.3,224.9,1806.0,159.4588,159.8212,159.3807,159.807,1806.0
2017-03-09 10:00:00,224.89,224.95,224.38,224.4,4418.0,159.7999,159.8426,159.4375,159.4517,4418.0
2017-03-09 10:05:00,224.35,224.79,224.35,224.74,2137.0,159.4162,159.7289,159.4162,159.6933,2137.0
2017-03-09 10:10:00,224.84,224.94,224.63,224.86,8150.0,159.7644,159.8354,159.6152,159.7786,8150.0
2017-03-09 10:15:00,224.89,225.4,224.72,225.32,6509.0,159.7999,160.1623,159.6791,160.1055,6509.0
2017-03-09 10:20:00,225.27,225.31,224.74,224.76,4100.0,160.0699,160.0984,159.6933,159.7075,4100.0
2017-03-09 10:25:00,224.87,224.92,224.61,224.61,2900.0,159.7857,159.8212,159.601,159.601,2900.0
2017-03-09 10:30:00,224.59,224.75,224.48,224.75,5241.0,159.5867,159.7004,159.5086,159.7004,5241.0
2017-03-09 10:35:00,224.75,224.8,224.47,224.49,5247.0,159.7004,159.736,159.5015,159.5157,5247.0
2017-03-09 10:40:00,224.35,224.58,224.12,224.33,4575.0,159.4162,159.5796,159.2528,159.402,4575.0
2017-03-09 10:45:00,224.32,224.49,224.05,224.05,3005.0,159.3949,159.5157,159.203,159.203,3005.0
2017-03-09 10:50:00,223.97,224.07,223.57,223.57,3255.0,159.1462,159.2172,158.862,158.862,3255.0
2017-03-09 10:55:00,223.53,223.58,223.1,223.1,8462.0,158.8335,158.8691,158.528,158.528,8462.0
2017-03-09 11:00:00,223.19,223.19,222.7,222.93,11683.0,158.5919,158.5919,158.2438,158.4072,11683.0
2017-03-09 11:05:00,223.01,223.01,222.59,222.59,2602.0,158.464,158.464,158.1656,158.1656,2602.0
2017-03-09 11:10:00,222.74,223.14,222.73,223.06,9081.0,158.2722,158.5564,158.2651,158.4996,9081.0
2017-03-09 11:15:00,222.99,223.32,222.99,223.32,1319.0,158.4498,158.6843,158.4498,158.6843,1319.0
2017-03-09 11:20:00,223.24,223.7,223.11,223.7,7027.0,158.6275,158.9543,158.5351,158.9543,7027.0
2017-03-09 11:25:00,223.75,224.09,223.75,223.79,10355.0,158.9899,159.2315,158.9899,159.0183,10355.0
2017-03-09 11:30:00,223.82,223.84,223.66,223.75,2660.0,159.0396,159.0538,158.9259,158.9899,2660.0
2017-03-09 11:35:00,223.75,223.88,223.67,223.84,3800.0,158.9899,159.0822,158.933,159.0538,3800.0
2017-03-09 11:40:00,223.87,224.0,223.75,224.0,4889.0,159.0751,159.1675,158.9899,159.1675,4889.0
2017-03-09 11:45:00,224.05,224.26,224.03,224.13,4835.0,159.203,159.3523,159.1888,159.2599,4835.0
2017-03-09 11:50:00,224.26,224.26,223.96,224.09,2315.0,159.3523,159.3523,159.1391,159.2315,2315.0
2017-03-09 11:55:00,224.15,224.32,223.95,224.22,14751.0,159.2741,159.3949,159.132,159.3238,14751.0
2017-03-09 12:00:00,224.26,224.58,224.25,224.58,1788.0,159.3523,159.5796,159.3452,159.5796,1788.0
2017-03-09 12:05:00,224.52,224.52,224.36,224.36,2825.0,159.537,159.537,159.4233,159.4233,2825.0
2017-03-09 12:10:00,224.46,224.53,224.42,224.53,800.0,159.4944,159.5441,159.4659,159.5441,800.0
2017-03-09 12:15:00,224.52,224.6,224.31,224.54,10695.0,159.537,159.5939,159.3878,159.5512,10695.0
2017-03-09 12:20:00,224.52,224.53,224.08,224.08,3902.0,159.537,159.5441,159.2244,159.2244,3902.0
2017-03-09 12:25:00,224.07,224.13,223.98,224.04,1679.0,159.2172,159.2599,159.1533,159.1959,1679.0
2017-03-09 12:30:00,224.15,224.31,224.15,224.26,800.0,159.2741,159.3878,159.2741,159.3523,800.0
2017-03-09 12:35:00,224.22,224.34,224.2,224.33,1578.0,159.3238,159.4091,159.3096,159.402,1578.0
2017-03-09 12:40:00,224.29,224.42,224.27,224.4,1880.0,159.3736,159.4659,159.3594,159.4517,1880.0
2017-03-09 12:45:00,224.33,224.56,224.33,224.55,4169.0,159.402,159.5654,159.402,159.5583,4169.0
2017-03-09 12:50:00,224.45,224.64,224.41,224.59,12147.0,159.4873,159.6223,159.4588,159.5867,12147.0
2017-03-09 12:55:00,224.55,224.61,224.4,224.58,7184.0,159.5583,159.601,159.4517,159.5796,7184.0
2017-03-09 13:00:00,224.47,224.55,224.14,224.17,4863.0,159.5015,159.5583,159.267,159.2883,4863.0
2017-03-09 13:05:00,224.13,224.32,224.09,224.25,3023.0,159.2599,159.3949,159.2315,159.3452,3023.0
2017-03-09 13:10:00,224.26,224.43,224.25,224.34,7437.0,159.3523,159.4731,159.3452,159.4091,7437.0
2017-03-09 13:15:00,224.49,224.49,224.16,224.16,5200.0,159.5157,159.5157,159.2812,159.2812,5200.0
2017-03-09 13:20:00,224.14,224.16,223.81,223.81,4445.0,159.267,159.2812,159.0325,159.0325,4445.0
2017-03-09 13:25:00,223.81,223.87,223.67,223.67,1519.0,159.0325,159.0751,158.933,158.933,1519.0
2017-03-09 13:30:00,223.71,223.93,223.59,223.9,1800.0,158.9614,159.1178,158.8762,159.0965,1800.0
2017-03-09 13:35:00,223.98,224.0,223.59,223.59,2100.0,159.1533,159.1675,158.8762,158.8762,2100.0
2017-03-09 13:40:00,223.66,223.66,223.23,223.4,2225.0,158.9259,158.9259,158.6204,158.7412,2225.0
2017-03-09 13:45:00,223.25,223.25,222.87,223.02,2013.0,158.6346,158.6346,158.3646,158.4712,2013.0
2017-03-09 13:50:00,222.91,223.0,222.41,222.41,3263.0,158.393,158.4569,158.0377,158.0377,3263.0
2017-03-09 13:55:00,222.5,222.74,222.5,222.56,2300.0,158.1017,158.2722,158.1017,158.1443,2300.0
2017-03-09 14:00:00,222.54,222.61,221.97,222.01,4339.0,158.1301,158.1798,157.7251,157.7535,4339.0
2017-03-09 14:05:00,221.93,222.12,221.79,222.01,4052.0,157.6966,157.8316,157.5972,157.7535,4052.0
2017-03-09 14:10:00,221.96,222.27,221.66,222.04,9412.0,157.7179,157.9382,157.5048,157.7748,9412.0
2017-03-09 14:15:00,221.87,222.14,221.87,222.03,1543.0,157.654,157.8459,157.654,157.7677,1543.0
2017-03-09 14:20:00,222.08,222.22,222.06,222.22,1896.0,157.8032,157.9027,157.789,157.9027,1896.0
2017-03-09 14:25:00,222.25,222.39,222.05,222.19,7050.0,157.924,158.0235,157.7819,157.8814,7050.0
2017-03-09 14:30:00,222.24,222.41,222.24,222.28,800.0,157.9169,158.0377,157.9169,157.9453,800.0
2017-03-09 14:35:00,222.28,222.28,222.13,222.17,1594.0,157.9453,157.9453,157.8387,157.8672,1594.0
2017-03-09 14:40:00,222.09,222.38,222.09,222.37,1605.0,157.8103,158.0164,157.8103,158.0093,1605.0
2017-03-09 14:45:00,222.33,222.62,222.26,222.62,3401.0,157.9809,158.1869,157.9311,158.1869,3401.0
2017-03-09 14:50:00,222.57,222.66,222.57,222.66,800.0,158.1514,158.2153,158.1514,158.2153,800.0
2017-03-09 14:55:00,222.62,222.83,222.62,222.81,3458.0,158.1869,158.3361,158.1869,158.3219,3458.0
2017-03-09 15:00:00,222.77,223.02,222.77,223.0,3533.0,158.2935,158.4712,158.2935,158.4569,3533.0
2017-03-09 15:05:00,223.02,223.06,222.72,222.77,9404.0,158.4712,158.4996,158.258,158.2935,9404.0
2017-03-09 15:10:00,222.84,222.92,222.53,222.53,5074.0,158.3432,158.4001,158.123,158.123,5074.0
2017-03-09 15:15:00,222.6,222.67,222.4,222.47,3255.0,158.1727,158.2225,158.0306,158.0803,3255.0
2017-03-09 15:20:00,222.45,222.5,222.28,222.36,4305.0,158.0661,158.1017,157.9453,158.0022,4305.0
2017-03-09 15:25:00,222.43,222.68,222.43,222.68,5709.0,158.0519,158.2296,158.0519,158.2296,5709.0
2017-03-09 15:30:00,222.59,222.68,222.48,222.53,9944.0,158.1656,158.2296,158.0874,158.123,9944.0
2017-03-09 15:35:00,222.59,222.79,222.55,222.67,9000.0,158.1656,158.3077,158.1372,158.2225,9000.0
2017-03-09 15:40:00,222.7,222.79,222.6,222.74,9740.0,158.2438,158.3077,158.1727,158.2722,9740.0
2017-03-09 15:45:00,222.7,222.73,222.44,222.44,25729.0,158.2438,158.2651,158.059,158.059,25729.0
2017-03-09 15:50:00,222.45,222.55,222.37,222.52,25570.0,158.0661,158.1372,158.0093,158.1159,25570.0
2017-03-09 15:55:00,222.49,222.56,222.19,222.43,39315.0,158.0946,158.1443,157.8814,158.0519,39315.0
2017-03-10 09:30:00,223.4,224.77,222.85,223.98,8312.0,158.7412,159.7146,158.3504,159.1533,8312.0
2017-03-10 09:35:00,223.67,223.67,222.81,222.81,3450.0,158.933,158.933,158.3219,158.3219,3450.0
2017-03-10 09:40:00,223.16,223.16,222.09,222.09,7812.0,158.5706,158.5706,157.8103,157.8103,7812.0
2017-03-10 09:45:00,222.54,222.69,222.19,222.61,11350.0,158.1301,158.2367,157.8814,158.1798,11350.0
2017-03-10 09:50:00,222.63,223.47,222.62,223.27,1942.0,158.194,158.7909,158.1869,158.6488,1942.0
2017-03-10 09:55:00,223.59,223.59,222.65,222.7,11450.0,158.8762,158.8762,158.2082,158.2438,11450.0
2017-03-10 10:00:00,222.6,222.94,222.48,222.52,3376.0,158.1727,158.4143,158.0874,158.1159,3376.0
2017-03-10 10:05:00,222.45,222.45,222.06,222.08,5055.0,158.0661,158.0661,157.789,157.8032,5055.0
2017-03-10 10:10:00,222.15,222.36,221.65,221.7,10943.0,157.853,158.0022,157.4977,157.5332,10943.0
2017-03-10 10:15:00,221.68,221.93,221.68,221.78,6334.0,157.519,157.6966,157.519,157.59,6334.0
2017-03-10 10:20:00,221.7,221.7,220.97,220.99,5335.0,157.5332,157.5332,157.0145,157.0287,5335.0
2017-03-10 10:25:00,221.11,221.71,221.07,221.66,11100.0,157.114,157.5403,157.0855,157.5048,11100.0
2017-03-10 10:30:00,221.8,221.96,221.52,221.64,7900.0,157.6043,157.7179,157.4053,157.4906,7900.0
2017-03-10 10:35:00,221.66,221.77,221.2,221.2,2290.0,157.5048,157.5829,157.1779,157.1779,2290.0
2017-03-10 10:40:00,221.1,221.1,220.26,220.86,18040.0,157.1069,157.1069,156.51,156.9363,18040.0
2017-03-10 10:45:00,220.85,221.16,220.84,221.1,1722.0,156.9292,157.1495,156.9221,157.1069,1722.0
2017-03-10 10:50:00,221.09,221.09,220.73,220.86,5200.0,157.0998,157.0998,156.8439,156.9363,5200.0
2017-03-10 10:55:00,220.8,220.84,220.69,220.73,1700.0,156.8937,156.9221,156.8155,156.8439,1700.0
2017-03-10 11:00:00,220.68,220.91,220.6,220.6,3753.0,156.8084,156.9719,156.7516,156.7516,3753.0
2017-03-10 11:05:00,220.62,220.87,220.56,220.67,3312.0,156.7658,156.9434,156.7232,156.8013,3312.0
2017-03-10 11:10:00,220.65,220.65,220.51,220.51,1808.0,156.7871,156.7871,156.6876,156.6876,1808.0
2017-03-10 11:15:00,220.4,220.7,220.19,220.33,4721.0,156.6095,156.8226,156.4602,156.5597,4721.0
2017-03-10 11:20:00,220.26,220.36,220.09,220.36,3100.0,156.51,156.581,156.3892,156.581,3100.0
2017-03-10 11:25:00,220.27,220.55,220.26,220.55,2000.0,156.5171,156.716,156.51,156.716,2000.0
2017-03-10 11:30:00,220.48,220.48,220.26,220.26,2794.0,156.6663,156.6663,156.51,156.51,2794.0
2017-03-10 11:35:00,220.33,220.66,220.33,220.63,2800.0,156.5597,156.7942,156.5597,156.7729,2800.0
2017-03-10 11:40:00,220.51,220.81,220.38,220.52,5936.0,156.6876,156.9008,156.5952,156.6947,5936.0
2017-03-10 11:45:00,220.51,220.7,220.51,220.6,2510.0,156.6876,156.8226,156.6876,156.7516,2510.0
2017-03-10 11:50:00,220.56,220.86,220.56,220.75,3900.0,156.7232,156.9363,156.7232,156.8582,3900.0
2017-03-10 11:55:00,220.78,220.82,220.39,220.39,2069.0,156.8795,156.9079,156.6024,156.6024,2069.0
2017-03-10 12:00:00,220.41,220.65,220.38,220.54,3217.0,156.6166,156.7871,156.5952,156.7089,3217.0
2017-03-10 12:05:00,220.43,220.71,220.43,220.66,1400.0,156.6308,156.8297,156.6308,156.7942,1400.0
2017-03-10 12:10:00,220.69,220.74,220.46,220.48,2963.0,156.8155,156.8511,156.6521,156.6663,2963.0
2017-03-10 12:15:00,220.39,220.6,220.39,220.46,2170.0,156.6024,156.7516,156.6024,156.6521,2170.0
2017-03-10 12:20:00,220.37,220.39,220.19,220.26,1200.0,156.5881,156.6024,156.4602,156.51,1200.0
2017-03-10 12:25:00,220.25,220.25,219.83,219.88,4203.0,156.5029,156.5029,156.2044,156.24,4203.0
2017-03-10 12:30:00,219.95,220.0,219.88,219.99,2910.0,156.2897,156.3252,156.24,156.3181,2910.0
2017-03-10 12:35:00,220.03,220.32,220.03,220.24,2000.0,156.3466,156.5526,156.3466,156.4958,2000.0
2017-03-10 12:40:00,220.28,220.39,220.11,220.31,2900.0,156.5242,156.6024,156.4034,156.5455,2900.0
2017-03-10 12:45:00,220.38,220.65,220.32,220.5,2500.0,156.5952,156.7871,156.5526,156.6805,2500.0
2017-03-10 12:50:00,220.54,220.55,220.31,220.55,1500.0,156.7089,156.716,156.5455,156.716,1500.0
2017-03-10 12:55:00,220.53,220.54,220.3,220.44,1179.0,156.7018,156.7089,156.5384,156.6379,1179.0
2017-03-10 13:00:00,220.42,220.45,220.11,220.14,5021.0,156.6237,156.645,156.4034,156.4247,5021.0
2017-03-10 13:05:00,220.21,220.22,219.86,219.92,5802.0,156.4745,156.4816,156.2258,156.2684,5802.0
2017-03-10 13:10:00,219.92,219.97,219.79,219.85,3310.0,156.2684,156.3039,156.176,156.2186,3310.0
2017-03-10 13:15:00,219.85,220.23,219.85,220.01,5671.0,156.2186,156.4887,156.2186,156.3323,5671.0
2017-03-10 13:20:00,220.02,220.31,220.01,220.13,2807.0,156.3394,156.5455,156.3323,156.4176,2807.0
2017-03-10 13:25:00,220.06,220.14,219.85,219.92,3864.0,156.3679,156.4247,156.2186,156.2684,3864.0
2017-03-10 13:30:00,219.9,219.94,219.54,219.54,5700.0,156.2542,156.2826,155.9984,155.9984,5700.0
2017-03-10 13:35:00,219.64,219.81,219.4,219.55,9640.0,156.0694,156.1902,155.8989,156.0055,9640.0
2017-03-10 13:40:00,219.45,219.48,219.1,219.1,1700.0,155.9344,155.9557,155.6857,155.6857,1700.0
2017-03-10 13:45:00,219.23,219.4,219.11,219.12,4210.0,155.7781,155.8989,155.6928,155.6999,4210.0
2017-03-10 13:50:00,219.21,219.23,218.93,219.09,5747.0,155.7639,155.7781,155.5649,155.6786,5747.0
2017-03-10 13:55:00,219.05,219.06,218.6,218.6,3825.0,155.6502,155.6573,155.3304,155.3304,3825.0
2017-03-10 14:00:00,218.63,219.1,218.62,219.08,3629.0,155.3518,155.6857,155.3446,155.6715,3629.0
2017-03-10 14:05:00,219.08,219.08,218.71,218.86,4402.0,155.6715,155.6715,155.4086,155.5152,4402.0
2017-03-10 14:10:00,218.88,218.95,218.65,218.92,10200.0,155.5294,155.5791,155.366,155.5578,10200.0
2017-03-10 14:15:00,218.93,218.98,218.79,218.93,23431.0,155.5649,155.6005,155.4654,155.5649,23431.0
2017-03-10 14:20:00,219.0,219.28,218.91,219.28,2400.0,155.6147,155.8136,155.5507,155.8136,2400.0
2017-03-10 14:25:00,219.31,219.52,219.24,219.33,6474.0,155.8349,155.9842,155.7852,155.8492,6474.0
2017-03-10 14:30:00,219.3,219.41,219.18,219.37,8053.0,155.8278,155.906,155.7426,155.8776,8053.0
2017-03-10 14:35:00,219.49,219.56,219.36,219.49,7049.0,155.9628,156.0126,155.8705,155.9628,7049.0
2017-03-10 14:40:00,219.51,219.54,219.35,219.54,4600.0,155.9771,155.9984,155.8634,155.9984,4600.0
2017-03-10 14:45:00,219.52,219.54,219.24,219.34,5744.0,155.9842,155.9984,155.7852,155.8563,5744.0
2017-03-10 14:50:00,219.45,219.56,219.3,219.44,19249.0,155.9344,156.0126,155.8278,155.9273,19249.0
2017-03-10 14:55:00,219.44,219.8,219.44,219.78,4603.0,155.9273,156.1831,155.9273,156.1689,4603.0
2017-03-10 15:00:00,219.8,220.03,219.72,220.0,15657.0,156.1831,156.3466,156.1263,156.3252,15657.0
2017-03-10 15:05:00,219.97,220.06,219.76,219.81,6100.0,156.3039,156.3679,156.1547,156.1902,6100.0
2017-03-10 15:10:00,219.81,219.93,219.65,219.82,2793.0,156.1902,156.2755,156.0765,156.1973,2793.0
2017-03-10 15:15:00,219.78,219.93,219.75,219.9,10820.0,156.1689,156.2755,156.1476,156.2542,10820.0
2017-03-10 15:20:00,219.91,220.11,219.72,220.07,7707.0,156.2613,156.4034,156.1263,156.375,7707.0
2017-03-10 15:25:00,220.12,220.2,220.08,220.1,13601.0,156.4105,156.4673,156.3821,156.3963,13601.0
2017-03-10 15:30:00,220.13,220.17,219.98,220.07,13433.0,156.4176,156.446,156.311,156.375,13433.0
2017-03-10 15:35:00,220.05,220.16,219.98,220.01,10371.0,156.3608,156.4389,156.311,156.3323,10371.0
2017-03-10 15:40:00,220.04,220.13,219.97,220.03,20486.0,156.3537,156.4176,156.3039,156.3466,20486.0
2017-03-10 15:45:00,220.03,220.11,219.96,220.11,30748.0,156.3466,156.4034,156.2968,156.4034,30748.0
2017-03-10 15:50:00,220.11,220.13,219.99,220.0,25558.0,156.4034,156.4176,156.3181,156.3252,25558.0
2017-03-10 15:55:00,220.0,220.12,219.93,220.08,44339.0,156.3252,156.4105,156.2755,156.3821,44339.0
2017-03-13 09:30:00,218.53,219.41,218.2,218.51,3631.0,156.7101,157.3412,156.4735,156.6958,3631.0
2017-03-13 09:35:00,217.64,218.41,217.5,217.94,5125.0,156.0719,156.6241,155.9715,156.287,5125.0
2017-03-13 09:40:00,218.21,218.55,217.89,218.1,5471.0,156.4807,156.7245,156.2512,156.4018,5471.0
2017-03-13 09:45:00,217.86,218.13,217.5,217.72,7285.0,156.2297,156.4233,155.9715,156.1293,7285.0
2017-03-13 09:50:00,217.54,218.15,217.54,218.15,6703.0,156.0002,156.4376,156.0002,156.4376,6703.0
2017-03-13 09:55:00,217.9,218.13,217.8,217.95,5500.0,156.2584,156.4233,156.1867,156.2942,5500.0
2017-03-13 10:00:00,217.75,217.93,217.6,217.8,15375.0,156.1508,156.2799,156.0432,156.1867,15375.0
2017-03-13 10:05:00,217.63,217.79,217.18,217.79,5722.0,156.0647,156.1795,155.742,156.1795,5722.0
2017-03-13 10:10:00,217.87,218.28,217.58,217.95,17211.0,156.2368,156.5309,156.0289,156.2942,17211.0
2017-03-13 10:15:00,217.9,218.28,217.85,218.2,14978.0,156.2584,156.5309,156.2225,156.4735,14978.0
2017-03-13 10:20:00,218.26,218.48,217.91,217.91,69400.0,156.5165,156.6743,156.2655,156.2655,69400.0
2017-03-13 10:25:00,217.91,217.91,217.38,217.65,19510.0,156.2655,156.2655,155.8855,156.0791,19510.0
2017-03-13 10:30:00,217.73,217.89,217.1,217.13,13773.0,156.1365,156.2512,155.6847,155.7062,13773.0
2017-03-13 10:35:00,217.11,217.19,216.51,216.58,4011.0,155.6918,155.7492,155.2616,155.3118,4011.0
2017-03-13 10:40:00,216.64,216.64,216.22,216.3,4803.0,155.3548,155.3548,155.0536,155.111,4803.0
2017-03-13 10:45:00,216.14,216.23,215.98,215.99,4154.0,154.9962,155.0608,154.8815,154.8887,4154.0
2017-03-13 10:50:00,215.92,216.14,215.85,216.02,5364.0,154.8385,154.9962,154.7883,154.9102,5364.0
2017-03-13 10:55:00,216.09,216.1,215.86,215.86,2760.0,154.9604,154.9676,154.7955,154.7955,2760.0
2017-03-13 11:00:00,216.0,216.35,215.95,215.96,5860.0,154.8959,155.1468,154.86,154.8672,5860.0
2017-03-13 11:05:00,215.89,216.16,215.89,215.99,4605.0,154.817,155.0106,154.817,154.8887,4605.0
2017-03-13 11:10:00,215.9,216.12,215.85,216.12,4449.0,154.8241,154.9819,154.7883,154.9819,4449.0
2017-03-13 11:15:00,216.04,216.28,216.04,216.16,2500.0,154.9245,155.0966,154.9245,155.0106,2500.0
2017-03-13 11:20:00,216.11,216.23,215.99,216.21,4514.0,154.9747,155.0608,154.8887,155.0464,4514.0
2017-03-13 11:25:00,216.22,216.22,215.89,216.2,4116.0,155.0536,155.0536,154.817,155.0393,4116.0
2017-03-13 11:30:00,216.14,216.56,216.02,216.51,6177.0,154.9962,155.2974,154.9102,155.2616,6177.0
2017-03-13 11:35:00,216.47,216.77,216.31,216.56,4878.0,155.2329,155.448,155.1182,155.2974,4878.0
2017-03-13 11:40:00,216.5,216.89,216.5,216.65,5700.0,155.2544,155.5341,155.2544,155.362,5700.0
2017-03-13 11:45:00,216.71,216.9,216.66,216.82,4370.0,155.405,155.5413,155.3691,155.4839,4370.0
2017-03-13 11:50:00,216.82,217.06,216.76,216.81,30031.0,155.4839,155.656,155.4409,155.4767,30031.0
2017-03-13 11:55:00,216.9,216.94,216.62,216.62,4855.0,155.5413,155.5699,155.3405,155.3405,4855.0
2017-03-13 12:00:00,216.65,216.72,216.53,216.61,6300.0,155.362,155.4122,155.2759,155.3333,6300.0
2017-03-13 12:05:00,216.57,216.66,216.5,216.66,4723.0,155.3046,155.3691,155.2544,155.3691,4723.0
2017-03-13 12:10:00,216.66,216.69,216.58,216.64,2141.0,155.3691,155.3907,155.3118,155.3548,2141.0
2017-03-13 12:15:00,216.56,216.77,216.28,216.29,8321.0,155.2974,155.448,155.0966,155.1038,8321.0
2017-03-13 12:20:00,216.15,216.17,215.87,215.9,2940.0,155.0034,155.0178,154.8026,154.8241,2940.0
2017-03-13 12:25:00,215.89,215.94,215.68,215.78,3005.0,154.817,154.8528,154.6664,154.7381,3005.0
2017-03-13 12:30:00,215.81,215.82,215.66,215.76,2270.0,154.7596,154.7668,154.652,154.7237,2270.0
2017-03-13 12:35:00,215.68,215.86,215.66,215.67,2243.0,154.6664,154.7955,154.652,154.6592,2243.0
2017-03-13 12:40:00,215.66,215.82,215.63,215.82,2900.0,154.652,154.7668,154.6305,154.7668,2900.0
2017-03-13 12:45:00,215.79,215.86,215.65,215.86,4459.0,154.7453,154.7955,154.6449,154.7955,4459.0
2017-03-13 12:50:00,215.82,215.85,215.72,215.79,3700.0,154.7668,154.7883,154.6951,154.7453,3700.0
2017-03-13 12:55:00,215.82,215.85,215.68,215.8,2439.0,154.7668,154.7883,154.6664,154.7524,2439.0
2017-03-13 13:00:00,215.8,215.86,215.74,215.84,3587.0,154.7524,154.7955,154.7094,154.7811,3587.0
2017-03-13 13:05:00,215.88,216.04,215.87,215.95,3700.0,154.8098,154.9245,154.8026,154.86,3700.0
2017-03-13 13:10:00,215.96,215.97,215.83,215.85,4048.0,154.8672,154.8743,154.7739,154.7883,4048.0
2017-03-13 13:15:00,215.91,216.12,215.8,216.09,5739.0,154.8313,154.9819,154.7524,154.9604,5739.0
2017-03-13 13:20:00,216.14,216.14,215.9,215.99,6000.0,154.9962,154.9962,154.8241,154.8887,6000.0
2017-03-13 13:25:00,216.05,216.15,215.94,216.02,5700.0,154.9317,155.0034,154.8528,154.9102,5700.0
2017-03-13 13:30:00,215.99,216.11,215.95,216.08,23121.0,154.8887,154.9747,154.86,154.9532,23121.0
2017-03-13 13:35:00,216.08,216.33,216.02,216.02,19148.0,154.9532,155.1325,154.9102,154.9102,19148.0
2017-03-13 13:40:00,216.02,216.11,215.99,216.0,3300.0,154.9102,154.9747,154.8887,154.8959,3300.0
2017-03-13 13:45:00,216.0,216.27,215.96,216.1,13675.0,154.8959,155.0895,154.8672,154.9676,13675.0
2017-03-13 13:50:00,216.1,216.2,216.0,216.0,2015.0,154.9676,155.0393,154.8959,154.8959,2015.0
2017-03-13 13:55:00,216.0,216.24,215.99,216.12,3062.0,154.8959,155.068,154.8887,154.9819,3062.0
2017-03-13 14:00:00,216.05,216.12,216.0,216.12,2100.0,154.9317,154.9819,154.8959,154.9819,2100.0
2017-03-13 14:05:00,216.18,216.18,216.01,216.01,4900.0,155.0249,155.0249,154.903,154.903,4900.0
2017-03-13 14:10:00,216.02,216.07,215.98,216.0,5655.0,154.9102,154.9461,154.8815,154.8959,5655.0
2017-03-13 14:15:00,216.0,216.14,215.92,216.1,10013.0,154.8959,154.9962,154.8385,154.9676,10013.0
2017-03-13 14:20:00,216.09,216.16,216.01,216.07,2901.0,154.9604,155.0106,154.903,154.9461,2901.0
2017-03-13 14:25:00,216.03,216.12,216.01,216.01,1100.0,154.9174,154.9819,154.903,154.903,1100.0
2017-03-13 14:30:00,216.07,216.18,216.0,216.01,2300.0,154.9461,155.0249,154.8959,154.903,2300.0
2017-03-13 14:35:00,216.0,216.09,215.99,216.09,2600.0,154.8959,154.9604,154.8887,154.9604,2600.0
2017-03-13 14:40:00,216.08,216.08,215.98,216.04,2580.0,154.9532,154.9532,154.8815,154.9245,2580.0
2017-03-13 14:45:00,216.04,216.26,215.99,216.26,3720.0,154.9245,155.0823,154.8887,155.0823,3720.0
2017-03-13 14:50:00,216.26,216.31,216.13,216.15,1520.0,155.0823,155.1182,154.9891,155.0034,1520.0
2017-03-13 14:55:00,216.08,216.13,216.0,216.13,18092.0,154.9532,154.9891,154.8959,154.9891,18092.0
2017-03-13 15:00:00,216.07,216.13,215.97,216.13,13210.0,154.9461,154.9891,154.8743,154.9891,13210.0
2017-03-13 15:05:00,216.12,216.48,216.09,216.36,3754.0,154.9819,155.2401,154.9604,155.154,3754.0
2017-03-13 15:10:00,216.39,216.47,216.2,216.2,1953.0,155.1755,155.2329,155.0393,155.0393,1953.0
2017-03-13 15:15:00,216.19,216.33,216.19,216.24,3660.0,155.0321,155.1325,155.0321,155.068,3660.0
2017-03-13 15:20:00,216.25,216.65,216.21,216.65,7170.0,155.0751,155.362,155.0464,155.362,7170.0
2017-03-13 15:25:00,216.65,217.0,216.61,216.75,9187.0,155.362,155.613,155.3333,155.4337,9187.0
2017-03-13 15:30:00,216.71,216.77,216.6,216.69,6000.0,155.405,155.448,155.3261,155.3907,6000.0
2017-03-13 15:35:00,216.73,216.79,216.67,216.72,8078.0,155.4193,155.4624,155.3763,155.4122,8078.0
2017-03-13 15:40:00,216.7,217.09,216.66,217.03,15399.0,155.3978,155.6775,155.3691,155.6345,15399.0
2017-03-13 15:45:00,217.05,217.19,216.98,217.05,15334.0,155.6488,155.7492,155.5986,155.6488,15334.0
2017-03-13 15:50:00,217.07,217.09,216.96,217.09,10141.0,155.6632,155.6775,155.5843,155.6775,10141.0
2017-03-13 15:55:00,217.09,217.37,217.07,217.27,43592.0,155.6775,155.8783,155.6632,155.8066,43592.0
2017-03-14 09:30:00,217.0,217.08,215.93,216.31,6956.0,155.613,155.6703,154.8457,155.1182,6956.0
2017-03-14 09:35:00,216.3,217.19,216.3,216.92,2260.0,155.111,155.7492,155.111,155.5556,2260.0
2017-03-14 09:40:00,216.95,218.43,216.86,218.39,7117.0,155.5771,156.6384,155.5126,156.6097,7117.0
2017-03-14 09:45:00,218.43,218.62,217.72,218.0,10803.0,156.6384,156.7747,156.1293,156.3301,10803.0
2017-03-14 09:50:00,218.08,218.76,218.08,218.46,4115.0,156.3874,156.8751,156.3874,156.6599,4115.0
2017-03-14 09:55:00,218.47,219.18,218.42,219.08,6600.0,156.6671,157.1763,156.6313,157.1046,6600.0
2017-03-14 10:00:00,218.98,219.04,218.58,218.58,4722.0,157.0328,157.0759,156.746,156.746,4722.0
2017-03-14 10:05:00,218.85,219.35,218.85,219.35,4016.0,156.9396,157.2982,156.9396,157.2982,4016.0
2017-03-14 10:10:00,219.14,219.85,219.01,219.52,14505.0,157.1476,157.6567,157.0544,157.4201,14505.0
2017-03-14 10:15:00,219.52,219.52,218.63,218.81,15967.0,157.4201,157.4201,156.7819,156.9109,15967.0
2017-03-14 10:20:00,218.65,218.99,218.65,218.88,10158.0,156.7962,157.04,156.7962,156.9611,10158.0
2017-03-14 10:25:00,218.9,219.34,218.8,219.3,5447.0,156.9755,157.291,156.9038,157.2623,5447.0
2017-03-14 10:30:00,219.17,219.4,219.15,219.26,6023.0,157.1691,157.334,157.1548,157.2336,6023.0
2017-03-14 10:35:00,219.25,219.55,218.97,219.03,4846.0,157.2265,157.4416,157.0257,157.0687,4846.0
2017-03-14 10:40:00,219.01,219.24,218.89,219.02,6332.0,157.0544,157.2193,156.9683,157.0615,6332.0
2017-03-14 10:45:00,218.89,219.09,218.88,218.91,4416.0,156.9683,157.1117,156.9611,156.9826,4416.0
2017-03-14 10:50:00,218.98,219.1,218.82,219.0,7024.0,157.0328,157.1189,156.9181,157.0472,7024.0
2017-03-14 10:55:00,218.86,219.09,218.84,219.09,3212.0,156.9468,157.1117,156.9324,157.1117,3212.0
2017-03-14 11:00:00,218.98,219.06,218.72,218.72,2100.0,157.0328,157.0902,156.8464,156.8464,2100.0
2017-03-14 11:05:00,218.82,218.89,218.64,218.64,3375.0,156.9181,156.9683,156.789,156.789,3375.0
2017-03-14 11:10:00,218.66,218.81,218.54,218.81,6607.0,156.8034,156.9109,156.7173,156.9109,6607.0
2017-03-14 11:15:00,218.71,218.83,218.69,218.73,3233.0,156.8392,156.9253,156.8249,156.8536,3233.0
2017-03-14 11:20:00,218.73,218.81,218.69,218.8,2600.0,156.8536,156.9109,156.8249,156.9038,2600.0
2017-03-14 11:25:00,218.82,218.98,218.81,218.82,2552.0,156.9181,157.0328,156.9109,156.9181,2552.0
2017-03-14 11:30:00,218.74,218.74,218.56,218.58,1625.0,156.8607,156.8607,156.7317,156.746,1625.0
2017-03-14 11:35:00,218.58,218.96,218.57,218.84,6645.0,156.746,157.0185,156.7388,156.9324,6645.0
2017-03-14 11:40:00,218.9,218.95,218.74,218.84,3659.0,156.9755,157.0113,156.8607,156.9324,3659.0
2017-03-14 11:45:00,218.86,218.93,218.75,218.93,27448.0,156.9468,156.997,156.8679,156.997,27448.0
2017-03-14 11:50:00,218.92,218.94,218.77,218.9,30935.0,156.9898,157.0042,156.8822,156.9755,30935.0
2017-03-14 11:55:00,218.79,218.8,218.5,218.5,3119.0,156.8966,156.9038,156.6886,156.6886,3119.0
2017-03-14 12:00:00,218.58,218.7,218.57,218.58,2606.0,156.746,156.8321,156.7388,156.746,2606.0
2017-03-14 12:05:00,218.54,218.54,218.3,218.34,1100.0,156.7173,156.7173,156.5452,156.5739,1100.0
2017-03-14 12:10:00,218.33,218.45,218.33,218.38,2384.0,156.5667,156.6528,156.5667,156.6026,2384.0
2017-03-14 12:15:00,218.34,218.64,218.34,218.49,2400.0,156.5739,156.789,156.5739,156.6815,2400.0
2017-03-14 12:20:00,218.45,218.66,218.35,218.35,6800.0,156.6528,156.8034,156.5811,156.5811,6800.0
2017-03-14 12:25:00,218.44,218.5,218.37,218.48,1522.0,156.6456,156.6886,156.5954,156.6743,1522.0
2017-03-14 12:30:00,218.5,218.51,218.5,218.51,900.0,156.6886,156.6958,156.6886,156.6958,900.0
2017-03-14 12:35:00,218.55,218.69,218.55,218.69,903.0,156.7245,156.8249,156.7245,156.8249,903.0
2017-03-14 12:40:00,218.76,218.82,218.56,218.82,3900.0,156.8751,156.9181,156.7317,156.9181,3900.0
2017-03-14 12:45:00,218.84,219.11,218.84,219.11,3600.0,156.9324,157.1261,156.9324,157.1261,3600.0
2017-03-14 12:50:00,219.04,219.04,218.87,218.91,2994.0,157.0759,157.0759,156.954,156.9826,2994.0
2017-03-14 12:55:00,218.91,219.18,218.91,219.16,2497.0,156.9826,157.1763,156.9826,157.1619,2497.0
2017-03-14 13:00:00,219.19,219.19,218.95,219.04,5957.0,157.1834,157.1834,157.0113,157.0759,5957.0
2017-03-14 13:05:00,219.0,219.02,218.97,219.0,1340.0,157.0472,157.0615,157.0257,157.0472,1340.0
2017-03-14 13:10:00,218.99,219.06,218.9,219.06,4922.0,157.04,157.0902,156.9755,157.0902,4922.0
2017-03-14 13:15:00,219.06,219.17,219.0,219.17,2400.0,157.0902,157.1691,157.0472,157.1691,2400.0
2017-03-14 13:20:00,219.04,219.08,218.94,219.02,6002.0,157.0759,157.1046,157.0042,157.0615,6002.0
2017-03-14 13:25:00,219.02,219.07,218.97,219.02,2300.0,157.0615,157.0974,157.0257,157.0615,2300.0
2017-03-14 13:30:00,219.01,219.08,218.94,219.0,5808.0,157.0544,157.1046,157.0042,157.0472,5808.0
2017-03-14 13:35:00,219.0,219.22,218.93,219.22,5000.0,157.0472,157.2049,156.997,157.2049,5000.0
2017-03-14 13:40:00,219.22,219.33,219.15,219.33,2401.0,157.2049,157.2838,157.1548,157.2838,2401.0
2017-03-14 13:45:00,219.17,219.38,219.17,219.17,4305.0,157.1691,157.3197,157.1691,157.1691,4305.0
2017-03-14 13:50:00,219.16,219.49,219.16,219.49,3697.0,157.1619,157.3986,157.1619,157.3986,3697.0
2017-03-14 13:55:00,219.59,219.78,219.59,219.77,2200.0,157.4703,157.6065,157.4703,157.5994,2200.0
2017-03-14 14:00:00,219.75,219.76,219.68,219.68,1500.0,157.585,157.5922,157.5348,157.5348,1500.0
2017-03-14 14:05:00,219.61,219.8,219.45,219.5,15649.0,157.4846,157.6209,157.3699,157.4057,15649.0
2017-03-14 14:10:00,219.59,219.62,219.24,219.31,2500.0,157.4703,157.4918,157.2193,157.2695,2500.0
2017-03-14 14:15:00,219.31,219.31,219.08,219.11,800.0,157.2695,157.2695,157.1046,157.1261,800.0
2017-03-14 14:20:00,219.08,219.08,219.0,219.03,2700.0,157.1046,157.1046,157.0472,157.0687,2700.0
2017-03-14 14:25:00,219.2,219.39,219.19,219.19,2000.0,157.1906,157.3269,157.1834,157.1834,2000.0
2017-03-14 14:30:00,219.17,219.4,219.17,219.4,1500.0,157.1691,157.334,157.1691,157.334,1500.0
2017-03-14 14:35:00,219.43,219.43,219.42,219.42,200.0,157.3555,157.3555,157.3484,157.3484,200.0
2017-03-14 14:40:00,219.37,219.42,219.29,219.29,3225.0,157.3125,157.3484,157.2551,157.2551,3225.0
2017-03-14 14:45:00,219.22,219.24,219.18,219.21,1532.0,157.2049,157.2193,157.1763,157.1978,1532.0
2017-03-14 14:50:00,219.15,219.18,219.02,219.15,4320.0,157.1548,157.1763,157.0615,157.1548,4320.0
2017-03-14 14:55:00,219.11,219.15,219.0,219.1,3514.0,157.1261,157.1548,157.0472,157.1189,3514.0
2017-03-14 15:00:00,219.12,219.32,219.08,219.24,5300.0,157.1332,157.2767,157.1046,157.2193,5300.0
2017-03-14 15:05:00,219.25,219.32,219.22,219.29,5083.0,157.2265,157.2767,157.2049,157.2551,5083.0
2017-03-14 15:10:00,219.24,219.34,219.21,219.27,3740.0,157.2193,157.291,157.1978,157.2408,3740.0
2017-03-14 15:15:00,219.27,219.38,219.21,219.38,8655.0,157.2408,157.3197,157.1978,157.3197,8655.0
2017-03-14 15:20:00,219.36,219.36,219.2,219.22,5100.0,157.3053,157.3053,157.1906,157.2049,5100.0
2017-03-14 15:25:00,219.21,219.36,219.17,219.36,8439.0,157.1978,157.3053,157.1691,157.3053,8439.0
2017-03-14 15:30:00,219.35,219.37,219.21,219.23,6846.0,157.2982,157.3125,157.1978,157.2121,6846.0
2017-03-14 15:35:00,219.2,219.22,219.1,219.11,8501.0,157.1906,157.2049,157.1189,157.1261,8501.0
2017-03-14 15:40:00,219.1,219.32,219.08,219.31,9852.0,157.1189,157.2767,157.1046,157.2695,9852.0
2017-03-14 15:45:00,219.26,219.41,219.09,219.26,20370.0,157.2336,157.3412,157.1117,157.2336,20370.0
2017-03-14 15:50:00,219.27,219.32,219.2,219.27,10991.0,157.2408,157.2767,157.1906,157.2408,10991.0
2017-03-14 15:55:00,219.26,219.41,219.22,219.32,34986.0,157.2336,157.3412,157.2049,157.2767,34986.0
2017-03-15 09:30:00,219.28,219.84,219.13,219.42,6234.0,157.248,157.6496,157.1404,157.3484,6234.0
2017-03-15 09:35:00,219.0,219.79,219.0,219.38,20146.0,157.0472,157.6137,157.0472,157.3197,20146.0
2017-03-15 09:40:00,219.34,220.14,219.24,219.45,4314.0,157.291,157.8647,157.2193,157.3699,4314.0
2017-03-15 09:45:00,219.46,220.26,219.11,220.14,6581.0,157.3771,157.9507,157.1261,157.8647,6581.0
2017-03-15 09:50:00,220.14,220.5,220.13,220.18,3980.0,157.8647,158.1228,157.8575,157.8934,3980.0
2017-03-15 09:55:00,219.78,220.24,219.7,220.15,9521.0,157.6065,157.9364,157.5492,157.8719,9521.0
2017-03-15 10:00:00,220.5,220.63,219.94,220.48,15063.0,158.1228,158.2161,157.7213,158.1085,15063.0
2017-03-15 10:05:00,220.21,220.71,220.21,220.71,10147.0,157.9149,158.2734,157.9149,158.2734,10147.0
2017-03-15 10:10:00,220.76,220.77,220.39,220.48,2201.0,158.3093,158.3165,158.044,158.1085,2201.0
2017-03-15 10:15:00,220.39,220.48,220.0,220.3,11000.0,158.044,158.1085,157.7643,157.9794,11000.0
2017-03-15 10:20:00,220.41,220.54,220.15,220.41,8537.0,158.0583,158.1515,157.8719,158.0583,8537.0
2017-03-15 10:25:00,220.49,220.49,220.05,220.17,1000.0,158.1157,158.1157,157.8001,157.8862,1000.0
2017-03-15 10:30:00,220.13,220.15,219.78,219.84,7014.0,157.8575,157.8719,157.6065,157.6496,7014.0
2017-03-15 10:35:00,219.84,219.91,219.62,219.65,12823.0,157.6496,157.6998,157.4918,157.5133,12823.0
2017-03-15 10:40:00,219.7,219.78,219.52,219.52,6812.0,157.5492,157.6065,157.4201,157.4201,6812.0
2017-03-15 10:45:00,219.53,219.85,219.39,219.85,9625.0,157.4273,157.6567,157.3269,157.6567,9625.0
2017-03-15 10:50:00,219.67,220.24,219.66,220.13,1700.0,157.5276,157.9364,157.5205,157.8575,1700.0
2017-03-15 10:55:00,220.13,220.26,220.05,220.1,3169.0,157.8575,157.9507,157.8001,157.836,3169.0
2017-03-15 11:00:00,220.1,220.16,219.81,219.97,4216.0,157.836,157.879,157.628,157.7428,4216.0
2017-03-15 11:05:00,219.97,219.97,219.29,219.61,1919.0,157.7428,157.7428,157.2551,157.4846,1919.0
2017-03-15 11:10:00,219.59,219.6,219.32,219.39,1600.0,157.4703,157.4775,157.2767,157.3269,1600.0
2017-03-15 11:15:00,219.36,219.36,218.99,219.26,5400.0,157.3053,157.3053,157.04,157.2336,5400.0
2017-03-15 11:20:00,219.26,219.44,219.08,219.4,11781.0,157.2336,157.3627,157.1046,157.334,11781.0
2017-03-15 11:25:00,219.54,219.84,219.45,219.5,4115.0,157.4344,157.6496,157.3699,157.4057,4115.0
2017-03-15 11:30:00,219.37,219.64,219.17,219.31,12608.0,157.3125,157.5061,157.1691,157.2695,12608.0
2017-03-15 11:35:00,219.42,219.44,219.04,219.43,9082.0,157.3484,157.3627,157.0759,157.3555,9082.0
2017-03-15 11:40:00,219.35,219.49,219.23,219.36,2354.0,157.2982,157.3986,157.2121,157.3053,2354.0
2017-03-15 11:45:00,219.11,219.5,219.11,219.5,6343.0,157.1261,157.4057,157.1261,157.4057,6343.0
2017-03-15 11:50:00,219.43,219.84,219.43,219.84,2600.0,157.3555,157.6496,157.3555,157.6496,2600.0
2017-03-15 11:55:00,219.76,219.77,219.61,219.69,3900.0,157.5922,157.5994,157.4846,157.542,3900.0
2017-03-15 12:00:00,219.55,219.63,219.28,219.39,2802.0,157.4416,157.499,157.248,157.3269,2802.0
2017-03-15 12:05:00,219.23,219.23,219.11,219.11,300.0,157.2121,157.2121,157.1261,157.1261,300.0
2017-03-15 12:10:00,219.17,219.32,219.13,219.13,1700.0,157.1691,157.2767,157.1404,157.1404,1700.0
2017-03-15 12:15:00,219.12,219.25,219.12,219.12,1200.0,157.1332,157.2265,157.1332,157.1332,1200.0
2017-03-15 12:20:00,218.94,219.01,218.71,219.01,2950.0,157.0042,157.0544,156.8392,157.0544,2950.0
2017-03-15 12:25:00,218.86,218.91,218.72,218.8,1200.0,156.9468,156.9826,156.8464,156.9038,1200.0
2017-03-15 12:30:00,218.8,219.18,218.79,219.18,2000.0,156.9038,157.1763,156.8966,157.1763,2000.0
2017-03-15 12:35:00,219.15,219.29,219.14,219.25,1300.0,157.1548,157.2551,157.1476,157.2265,1300.0
2017-03-15 12:40:00,219.21,219.26,219.12,219.17,1200.0,157.1978,157.2336,157.1332,157.1691,1200.0
2017-03-15 12:45:00,219.24,219.29,219.07,219.16,2377.0,157.2193,157.2551,157.0974,157.1619,2377.0
2017-03-15 12:50:00,219.13,219.28,219.1,219.28,1600.0,157.1404,157.248,157.1189,157.248,1600.0
2017-03-15 12:55:00,219.28,219.29,219.16,219.23,2022.0,157.248,157.2551,157.1619,157.2121,2022.0
2017-03-15 13:00:00,219.28,219.4,219.27,219.28,1304.0,157.248,157.334,157.2408,157.248,1304.0
2017-03-15 13:05:00,219.24,219.27,219.16,219.24,500.0,157.2193,157.2408,157.1619,157.2193,500.0
2017-03-15 13:10:00,219.18,219.18,219.0,219.0,1700.0,157.1763,157.1763,157.0472,157.0472,1700.0
2017-03-15 13:15:00,218.99,219.14,218.96,218.97,900.0,157.04,157.1476,157.0185,157.0257,900.0
2017-03-15 13:20:00,218.87,219.04,218.81,219.0,4443.0,156.954,157.0759,156.9109,157.0472,4443.0
2017-03-15 13:25:00,218.93,218.97,218.84,218.97,2890.0,156.997,157.0257,156.9324,157.0257,2890.0
2017-03-15 13:30:00,218.94,219.03,218.8,219.01,3720.0,157.0042,157.0687,156.9038,157.0544,3720.0
2017-03-15 13:35:00,219.01,219.19,218.9,218.99,11967.0,157.0544,157.1834,156.9755,157.04,11967.0
2017-03-15 13:40:00,219.13,219.28,219.1,219.23,1250.0,157.1404,157.248,157.1189,157.2121,1250.0
2017-03-15 13:45:00,219.3,219.31,219.11,219.15,2777.0,157.2623,157.2695,157.1261,157.1548,2777.0
2017-03-15 13:50:00,219.26,219.33,219.25,219.25,400.0,157.2336,157.2838,157.2265,157.2265,400.0
2017-03-15 13:55:00,219.37,219.38,219.32,219.38,1400.0,157.3125,157.3197,157.2767,157.3197,1400.0
2017-03-15 14:00:00,219.5,221.41,219.49,221.03,6955.0,157.4057,158.7754,157.3986,158.5029,6955.0
2017-03-15 14:05:00,220.83,221.61,220.74,220.74,4993.0,158.3595,158.9188,158.295,158.295,4993.0
2017-03-15 14:10:00,220.9,221.2,220.3,220.3,5218.0,158.4097,158.6248,157.9794,157.9794,5218.0
2017-03-15 14:15:00,220.55,221.19,220.31,220.83,4900.0,158.1587,158.6177,157.9866,158.3595,4900.0
2017-03-15 14:20:00,220.78,221.28,220.78,221.12,1900.0,158.3236,158.6822,158.3236,158.5675,1900.0
2017-03-15 14:25:00,221.11,221.37,220.93,221.24,3968.0,158.5603,158.7467,158.4312,158.6535,3968.0
2017-03-15 14:30:00,221.08,221.2,220.69,221.0,4801.0,158.5388,158.6248,158.2591,158.4814,4801.0
2017-03-15 14:35:00,220.99,221.72,220.91,221.59,4291.0,158.4742,158.9977,158.4169,158.9045,4291.0
2017-03-15 14:40:00,221.76,222.18,221.58,222.13,11512.0,159.0264,159.3276,158.8973,159.2917,11512.0
2017-03-15 14:45:00,222.1,222.69,222.03,222.56,6611.0,159.2702,159.6933,159.22,159.6001,6611.0
2017-03-15 14:50:00,222.55,223.02,222.54,222.83,6096.0,159.5929,159.93,159.5858,159.7937,6096.0
2017-03-15 14:55:00,222.64,222.71,222.42,222.67,3538.0,159.6575,159.7077,159.4997,159.679,3538.0
2017-03-15 15:00:00,222.78,223.1,222.58,222.73,9112.0,159.7579,159.9873,159.6144,159.722,9112.0
2017-03-15 15:05:00,222.71,222.83,222.51,222.67,7300.0,159.7077,159.7937,159.5642,159.679,7300.0
2017-03-15 15:10:00,222.77,223.21,222.68,223.09,7646.0,159.7507,160.0662,159.6862,159.9802,7646.0
2017-03-15 15:15:00,223.18,223.28,222.88,223.0,8171.0,160.0447,160.1164,159.8296,159.9156,8171.0
2017-03-15 15:20:00,223.0,223.25,222.93,223.23,6323.0,159.9156,160.0949,159.8654,160.0806,6323.0
2017-03-15 15:25:00,223.24,223.64,223.09,223.5,8375.0,160.0877,160.3746,159.9802,160.2742,8375.0
2017-03-15 15:30:00,223.45,223.69,223.35,223.41,14081.0,160.2383,160.4104,160.1666,160.2096,14081.0
2017-03-15 15:35:00,223.41,223.62,223.21,223.3,6711.0,160.2096,160.3602,160.0662,160.1308,6711.0
2017-03-15 15:40:00,223.21,223.51,223.13,223.38,9714.0,160.0662,160.2814,160.0089,160.1881,9714.0
2017-03-15 15:45:00,223.35,223.45,222.94,223.03,20820.0,160.1666,160.2383,159.8726,159.9371,20820.0
2017-03-15 15:50:00,222.97,223.11,222.9,223.11,17009.0,159.8941,159.9945,159.8439,159.9945,17009.0
2017-03-15 15:55:00,223.1,223.24,222.89,223.17,58001.0,159.9873,160.0877,159.8367,160.0375,58001.0
2017-03-16 09:30:00,222.86,223.13,222.11,222.73,59799.0,159.8152,160.0089,159.2774,159.722,59799.0
2017-03-16 09:35:00,222.68,222.78,222.24,222.26,5681.0,159.6862,159.7579,159.3706,159.385,5681.0
2017-03-16 09:40:00,222.71,223.44,222.71,223.2,4694.0,159.7077,160.2312,159.7077,160.059,4694.0
2017-03-16 09:45:00,223.15,223.21,222.3,223.21,18365.0,160.0232,160.0662,159.4136,160.0662,18365.0
2017-03-16 09:50:00,223.14,223.32,222.79,222.79,12223.0,160.016,160.1451,159.765,159.765,12223.0
2017-03-16 09:55:00,222.73,223.37,222.73,223.3,9989.0,159.722,160.181,159.722,160.1308,9989.0
2017-03-16 10:00:00,223.22,223.22,222.77,222.91,6580.0,160.0734,160.0734,159.7507,159.8511,6580.0
2017-03-16 10:05:00,222.72,222.95,222.4,222.56,4219.0,159.7148,159.8798,159.4854,159.6001,4219.0
2017-03-16 10:10:00,222.5,222.5,221.54,221.89,29611.0,159.5571,159.5571,158.8686,159.1196,29611.0
2017-03-16 10:15:00,221.79,221.93,220.9,220.9,12159.0,159.0479,159.1483,158.4097,158.4097,12159.0
2017-03-16 10:20:00,220.96,220.99,220.6,220.76,5050.0,158.4527,158.4742,158.1946,158.3093,5050.0
2017-03-16 10:25:00,220.91,220.91,220.12,220.16,5957.0,158.4169,158.4169,157.8503,157.879,5957.0
2017-03-16 10:30:00,220.29,220.29,219.83,219.9,4312.0,157.9723,157.9723,157.6424,157.6926,4312.0
2017-03-16 10:35:00,219.95,220.18,219.85,219.9,17915.0,157.7284,157.8934,157.6567,157.6926,17915.0
2017-03-16 10:40:00,219.74,220.1,219.74,220.0,17458.0,157.5778,157.836,157.5778,157.7643,17458.0
2017-03-16 10:45:00,220.09,220.22,219.97,220.22,12712.0,157.8288,157.9221,157.7428,157.9221,12712.0
2017-03-16 10:50:00,220.29,220.83,220.29,220.44,15947.0,157.9723,158.3595,157.9723,158.0798,15947.0
2017-03-16 10:55:00,220.47,220.9,220.46,220.9,1000.0,158.1013,158.4097,158.0942,158.4097,1000.0
2017-03-16 11:00:00,220.86,220.86,220.56,220.84,11447.0,158.381,158.381,158.1659,158.3667,11447.0
2017-03-16 11:05:00,220.86,221.12,220.86,220.97,3514.0,158.381,158.5675,158.381,158.4599,3514.0
2017-03-16 11:10:00,221.15,221.2,221.1,221.15,1130.0,158.589,158.6248,158.5531,158.589,1130.0
2017-03-16 11:15:00,221.18,221.4,220.96,221.05,4496.0,158.6105,158.7682,158.4527,158.5173,4496.0
2017-03-16 11:20:00,221.02,221.04,220.89,221.04,1100.0,158.4957,158.5101,158.4025,158.5101,1100.0
2017-03-16 11:25:00,220.89,220.9,220.61,220.61,2100.0,158.4025,158.4097,158.2017,158.2017,2100.0
2017-03-16 11:30:00,220.62,220.64,220.43,220.44,3150.0,158.2089,158.2232,158.0727,158.0798,3150.0
2017-03-16 11:35:00,220.35,220.4,220.23,220.23,1100.0,158.0153,158.0511,157.9292,157.9292,1100.0
2017-03-16 11:40:00,220.31,220.37,220.05,220.32,6600.0,157.9866,158.0296,157.8001,157.9938,6600.0
2017-03-16 11:45:00,220.32,220.45,220.32,220.36,2834.0,157.9938,158.087,157.9938,158.0225,2834.0
2017-03-16 11:50:00,220.42,220.6,220.31,220.31,3037.0,158.0655,158.1946,157.9866,157.9866,3037.0
2017-03-16 11:55:00,220.27,220.46,220.27,220.43,653.0,157.9579,158.0942,157.9579,158.0727,653.0
2017-03-16 12:00:00,220.46,220.46,220.24,220.25,1610.0,158.0942,158.0942,157.9364,157.9436,1610.0
2017-03-16 12:05:00,220.34,220.37,220.07,220.29,2800.0,158.0081,158.0296,157.8145,157.9723,2800.0
2017-03-16 12:10:00,220.31,220.42,220.31,220.42,1530.0,157.9866,158.0655,157.9866,158.0655,1530.0
2017-03-16 12:15:00,220.34,220.5,220.26,220.36,2700.0,158.0081,158.1228,157.9507,158.0225,2700.0
2017-03-16 12:20:00,220.25,220.34,220.2,220.29,600.0,157.9436,158.0081,157.9077,157.9723,600.0
2017-03-16 12:25:00,220.3,220.3,220.07,220.26,4352.0,157.9794,157.9794,157.8145,157.9507,4352.0
2017-03-16 12:30:00,220.26,220.42,220.24,220.42,1300.0,157.9507,158.0655,157.9364,158.0655,1300.0
2017-03-16 12:35:00,220.36,220.47,220.35,220.47,800.0,158.0225,158.1013,158.0153,158.1013,800.0
2017-03-16 12:40:00,220.4,220.41,220.22,220.24,4225.0,158.0511,158.0583,157.9221,157.9364,4225.0
2017-03-16 12:45:00,220.3,220.4,220.3,220.39,1170.0,157.9794,158.0511,157.9794,158.044,1170.0
2017-03-16 12:50:00,220.37,220.5,220.36,220.5,1758.0,158.0296,158.1228,158.0225,158.1228,1758.0
2017-03-16 12:55:00,220.54,220.54,220.36,220.4,2730.0,158.1515,158.1515,158.0225,158.0511,2730.0
2017-03-16 13:00:00,220.42,220.47,220.23,220.25,1500.0,158.0655,158.1013,157.9292,157.9436,1500.0
2017-03-16 13:05:00,220.32,220.35,220.3,220.34,2374.0,157.9938,158.0153,157.9794,158.0081,2374.0
2017-03-16 13:10:00,220.25,220.36,220.23,220.36,1500.0,157.9436,158.0225,157.9292,158.0225,1500.0
2017-03-16 13:15:00,220.4,220.4,220.32,220.38,1930.0,158.0511,158.0511,157.9938,158.0368,1930.0
2017-03-16 13:20:00,220.36,220.36,220.16,220.23,1968.0,158.0225,158.0225,157.879,157.9292,1968.0
2017-03-16 13:25:00,220.22,220.33,220.18,220.18,2700.0,157.9221,158.0009,157.8934,157.8934,2700.0
2017-03-16 13:30:00,220.2,220.23,220.1,220.2,5107.0,157.9077,157.9292,157.836,157.9077,5107.0
2017-03-16 13:35:00,220.2,220.23,220.13,220.13,2901.0,157.9077,157.9292,157.8575,157.8575,2901.0
2017-03-16 13:40:00,220.16,220.27,220.11,220.17,5549.0,157.879,157.9579,157.8432,157.8862,5549.0
2017-03-16 13:45:00,220.17,220.21,220.07,220.09,7666.0,157.8862,157.9149,157.8145,157.8288,7666.0
2017-03-16 13:50:00,220.09,220.19,220.03,220.1,3320.0,157.8288,157.9005,157.7858,157.836,3320.0
2017-03-16 13:55:00,220.16,220.2,220.05,220.13,3030.0,157.879,157.9077,157.8001,157.8575,3030.0
2017-03-16 14:00:00,220.07,220.19,220.05,220.16,2607.0,157.8145,157.9005,157.8001,157.879,2607.0
2017-03-16 14:05:00,220.16,220.27,220.15,220.23,1800.0,157.879,157.9579,157.8719,157.9292,1800.0
2017-03-16 14:10:00,220.21,220.32,220.21,220.31,4600.0,157.9149,157.9938,157.9149,157.9866,4600.0
2017-03-16 14:15:00,220.28,221.15,220.25,221.15,15561.0,157.9651,158.589,157.9436,158.589,15561.0
2017-03-16 14:20:00,221.06,221.25,221.02,221.09,8406.0,158.5244,158.6607,158.4957,158.5459,8406.0
2017-03-16 14:25:00,221.13,221.14,220.95,221.1,18861.0,158.5746,158.5818,158.4455,158.5531,18861.0
2017-03-16 14:30:00,221.17,221.28,221.08,221.18,5121.0,158.6033,158.6822,158.5388,158.6105,5121.0
2017-03-16 14:35:00,221.09,221.18,220.98,221.14,7201.0,158.5459,158.6105,158.4671,158.5818,7201.0
2017-03-16 14:40:00,221.1,221.17,221.08,221.09,7209.0,158.5531,158.6033,158.5388,158.5459,7209.0
2017-03-16 14:45:00,221.1,221.29,221.08,221.18,6609.0,158.5531,158.6894,158.5388,158.6105,6609.0
2017-03-16 14:50:00,221.22,221.22,221.05,221.14,5430.0,158.6392,158.6392,158.5173,158.5818,5430.0
2017-03-16 14:55:00,221.02,221.02,220.86,220.94,8270.0,158.4957,158.4957,158.381,158.4384,8270.0
2017-03-16 15:00:00,220.86,220.87,220.67,220.74,4387.0,158.381,158.3882,158.2448,158.295,4387.0
2017-03-16 15:05:00,220.74,220.83,220.68,220.82,3371.0,158.295,158.3595,158.2519,158.3523,3371.0
2017-03-16 15:10:00,220.75,220.85,220.72,220.81,3796.0,158.3021,158.3738,158.2806,158.3452,3796.0
2017-03-16 15:15:00,220.85,220.92,220.78,220.8,4527.0,158.3738,158.424,158.3236,158.338,4527.0
2017-03-16 15:20:00,220.78,220.85,220.73,220.78,7027.0,158.3236,158.3738,158.2878,158.3236,7027.0
2017-03-16 15:25:00,220.77,220.78,220.57,220.61,4682.0,158.3165,158.3236,158.173,158.2017,4682.0
2017-03-16 15:30:00,220.55,220.57,220.19,220.33,9913.0,158.1587,158.173,157.9005,158.0009,9913.0
2017-03-16 15:35:00,220.34,220.48,220.26,220.47,5110.0,158.0081,158.1085,157.9507,158.1013,5110.0
2017-03-16 15:40:00,220.49,220.53,220.38,220.45,10183.0,158.1157,158.1444,158.0368,158.087,10183.0
2017-03-16 15:45:00,220.43,220.54,220.4,220.45,22348.0,158.0727,158.1515,158.0511,158.087,22348.0
2017-03-16 15:50:00,220.44,220.5,220.4,220.45,28897.0,158.0798,158.1228,158.0511,158.087,28897.0
2017-03-16 15:55:00,220.45,220.68,220.42,220.65,66288.0,158.087,158.2519,158.0655,158.2304,66288.0
2017-03-17 09:30:00,221.37,223.37,221.22,222.3,222571.0,158.7467,160.181,158.6392,159.4136,222571.0
2017-03-17 09:35:00,222.06,223.64,222.05,223.09,28872.0,159.2415,160.3746,159.2344,159.9802,28872.0
2017-03-17 09:40:00,223.14,224.46,223.14,223.61,14684.0,160.016,160.9626,160.016,160.3531,14684.0
2017-03-17 09:45:00,223.56,225.63,223.55,225.63,24781.0,160.3172,161.8016,160.31,161.8016,24781.0
2017-03-17 09:50:00,225.33,225.33,224.04,224.26,34206.0,161.5865,161.5865,160.6614,160.8192,34206.0
2017-03-17 09:55:00,224.13,224.94,223.47,223.84,52750.0,160.726,161.3068,160.2527,160.518,52750.0
2017-03-17 10:00:00,223.97,224.02,222.84,223.05,10775.0,160.6112,160.6471,159.8009,159.9515,10775.0
2017-03-17 10:05:00,223.42,223.8,223.12,223.7,15345.0,160.2168,160.4893,160.0017,160.4176,15345.0
2017-03-17 10:10:00,223.64,224.01,222.95,223.79,24395.0,160.3746,160.6399,159.8798,160.4821,24395.0
2017-03-17 10:15:00,223.84,224.94,223.78,224.41,13223.0,160.518,161.3068,160.475,160.9268,13223.0
2017-03-17 10:20:00,224.32,224.62,224.24,224.62,9105.0,160.8622,161.0773,160.8048,161.0773,9105.0
2017-03-17 10:25:00,224.57,224.78,224.01,224.16,8444.0,161.0415,161.1921,160.6399,160.7475,8444.0
2017-03-17 10:30:00,224.09,224.13,223.54,223.55,19137.0,160.6973,160.726,160.3029,160.31,19137.0
2017-03-17 10:35:00,223.53,223.53,222.64,222.88,7781.0,160.2957,160.2957,159.6575,159.8296,7781.0
2017-03-17 10:40:00,222.89,222.89,222.33,222.42,10821.0,159.8367,159.8367,159.4352,159.4997,10821.0
2017-03-17 10:45:00,222.59,222.88,222.46,222.86,3953.0,159.6216,159.8296,159.5284,159.8152,3953.0
2017-03-17 10:50:00,222.71,222.71,221.78,221.78,9617.0,159.7077,159.7077,159.0408,159.0408,9617.0
2017-03-17 10:55:00,222.0,223.42,221.89,223.41,24197.0,159.1985,160.2168,159.1196,160.2096,24197.0
2017-03-17 11:00:00,223.34,223.34,222.8,222.92,8200.0,160.1594,160.1594,159.7722,159.8583,8200.0
2017-03-17 11:05:00,222.9,223.02,222.22,222.22,9980.0,159.8439,159.93,159.3563,159.3563,9980.0
2017-03-17 11:10:00,222.44,222.54,221.9,222.17,10190.0,159.514,159.5858,159.1268,159.3204,10190.0
2017-03-17 11:15:00,222.25,222.28,221.98,222.21,3183.0,159.3778,159.3993,159.1842,159.3491,3183.0
2017-03-17 11:20:00,222.14,222.14,221.74,221.86,5167.0,159.2989,159.2989,159.0121,159.0981,5167.0
2017-03-17 11:25:00,222.05,222.16,221.85,221.97,6600.0,159.2344,159.3133,159.0909,159.177,6600.0
2017-03-17 11:30:00,221.93,221.93,221.33,221.33,6499.0,159.1483,159.1483,158.7181,158.7181,6499.0
2017-03-17 11:35:00,221.59,221.59,221.09,221.25,11240.0,158.9045,158.9045,158.5459,158.6607,11240.0
2017-03-17 11:40:00,221.32,221.67,221.32,221.43,6735.0,158.7109,158.9619,158.7109,158.7898,6735.0
2017-03-17 11:45:00,221.42,221.54,221.27,221.49,4300.0,158.7826,158.8686,158.675,158.8328,4300.0
2017-03-17 11:50:00,221.49,222.07,221.49,221.86,4660.0,158.8328,159.2487,158.8328,159.0981,4660.0
2017-03-17 11:55:00,221.92,222.08,221.62,221.71,4126.0,159.1411,159.2559,158.926,158.9906,4126.0
2017-03-17 12:00:00,221.79,221.9,221.56,221.56,2600.0,159.0479,159.1268,158.883,158.883,2600.0
2017-03-17 12:05:00,221.41,221.41,221.1,221.25,1500.0,158.7754,158.7754,158.5531,158.6607,1500.0
2017-03-17 12:10:00,221.26,221.28,221.12,221.13,1944.0,158.6679,158.6822,158.5675,158.5746,1944.0
2017-03-17 12:15:00,221.13,221.55,221.04,221.55,2500.0,158.5746,158.8758,158.5101,158.8758,2500.0
2017-03-17 12:20:00,221.54,221.76,221.22,221.22,3631.0,158.8686,159.0264,158.6392,158.6392,3631.0
2017-03-17 12:25:00,221.35,221.53,221.34,221.36,2300.0,158.7324,158.8615,158.7252,158.7396,2300.0
2017-03-17 12:30:00,221.56,221.69,221.38,221.44,2825.0,158.883,158.9762,158.7539,158.7969,2825.0
2017-03-17 12:35:00,221.59,221.75,221.51,221.75,2524.0,158.9045,159.0192,158.8471,159.0192,2524.0
2017-03-17 12:40:00,221.69,221.78,221.28,221.53,3950.0,158.9762,159.0408,158.6822,158.8615,3950.0
2017-03-17 12:45:00,221.44,221.69,221.44,221.69,700.0,158.7969,158.9762,158.7969,158.9762,700.0
2017-03-17 12:50:00,221.81,221.81,221.61,221.64,600.0,159.0623,159.0623,158.9188,158.9404,600.0
2017-03-17 12:55:00,221.67,221.89,221.63,221.89,3627.0,158.9619,159.1196,158.9332,159.1196,3627.0
2017-03-17 13:00:00,221.84,222.1,221.81,222.1,1200.0,159.0838,159.2702,159.0623,159.2702,1200.0
2017-03-17 13:05:00,222.11,222.18,222.02,222.13,3400.0,159.2774,159.3276,159.2129,159.2917,3400.0
2017-03-17 13:10:00,222.1,222.17,221.72,221.91,2783.0,159.2702,159.3204,158.9977,159.134,2783.0
2017-03-17 13:15:00,221.92,221.93,221.8,221.8,600.0,159.1411,159.1483,159.0551,159.0551,600.0
2017-03-17 13:20:00,221.8,221.93,221.8,221.89,610.0,159.0551,159.1483,159.0551,159.1196,610.0
2017-03-17 13:25:00,221.9,222.38,221.89,222.24,3478.0,159.1268,159.471,159.1196,159.3706,3478.0
2017-03-17 13:30:00,222.38,222.53,222.17,222.19,5621.0,159.471,159.5786,159.3204,159.3348,5621.0
2017-03-17 13:35:00,222.13,222.34,222.1,222.17,1451.0,159.2917,159.4423,159.2702,159.3204,1451.0
2017-03-17 13:40:00,222.09,222.27,222.08,222.17,2606.0,159.2631,159.3921,159.2559,159.3204,2606.0
2017-03-17 13:45:00,222.21,222.21,222.04,222.04,2000.0,159.3491,159.3491,159.2272,159.2272,2000.0
2017-03-17 13:50:00,221.97,221.97,221.65,221.83,2000.0,159.177,159.177,158.9475,159.0766,2000.0
2017-03-17 13:55:00,221.82,221.96,221.79,221.8,4226.0,159.0694,159.1698,159.0479,159.0551,4226.0
2017-03-17 14:00:00,221.8,221.96,221.77,221.79,3703.0,159.0551,159.1698,159.0336,159.0479,3703.0
2017-03-17 14:05:00,221.85,221.95,221.65,221.68,5993.0,159.0909,159.1627,158.9475,158.969,5993.0
2017-03-17 14:10:00,221.79,221.9,221.68,221.75,1600.0,159.0479,159.1268,158.969,159.0192,1600.0
2017-03-17 14:15:00,221.84,222.1,221.77,221.87,4368.0,159.0838,159.2702,159.0336,159.1053,4368.0
2017-03-17 14:20:00,221.87,221.87,221.67,221.67,2400.0,159.1053,159.1053,158.9619,158.9619,2400.0
2017-03-17 14:25:00,221.7,222.0,221.66,221.94,2800.0,158.9834,159.1985,158.9547,159.1555,2800.0
2017-03-17 14:30:00,221.9,222.16,221.9,222.01,3856.0,159.1268,159.3133,159.1268,159.2057,3856.0
2017-03-17 14:35:00,222.02,222.12,221.95,221.98,2424.0,159.2129,159.2846,159.1627,159.1842,2424.0
2017-03-17 14:40:00,222.15,222.39,221.99,222.28,6683.0,159.3061,159.4782,159.1913,159.3993,6683.0
2017-03-17 14:45:00,222.33,222.57,222.21,222.3,14279.0,159.4352,159.6073,159.3491,159.4136,14279.0
2017-03-17 14:50:00,222.22,222.34,222.22,222.22,5200.0,159.3563,159.4423,159.3563,159.3563,5200.0
2017-03-17 14:55:00,222.23,222.64,222.23,222.53,4100.0,159.3635,159.6575,159.3635,159.5786,4100.0
2017-03-17 15:00:00,222.62,222.75,222.57,222.6,20901.0,159.6431,159.7363,159.6073,159.6288,20901.0
2017-03-17 15:05:00,222.56,222.69,222.54,222.62,4500.0,159.6001,159.6933,159.5858,159.6431,4500.0
2017-03-17 15:10:00,222.64,222.86,222.63,222.72,6626.0,159.6575,159.8152,159.6503,159.7148,6626.0
2017-03-17 15:15:00,222.74,222.75,222.53,222.65,2940.0,159.7292,159.7363,159.5786,159.6646,2940.0
2017-03-17 15:20:00,222.6,222.94,222.6,222.94,8384.0,159.6288,159.8726,159.6288,159.8726,8384.0
2017-03-17 15:25:00,222.91,223.1,222.85,223.1,12523.0,159.8511,159.9873,159.8081,159.9873,12523.0
2017-03-17 15:30:00,223.06,223.15,222.99,223.07,10417.0,159.9587,160.0232,159.9085,159.9658,10417.0
2017-03-17 15:35:00,223.02,223.31,222.92,223.27,7712.0,159.93,160.1379,159.8583,160.1092,7712.0
2017-03-17 15:40:00,223.28,223.28,222.94,223.0,9609.0,160.1164,160.1164,159.8726,159.9156,9609.0
2017-03-17 15:45:00,222.96,223.23,222.94,223.11,24003.0,159.8869,160.0806,159.8726,159.9945,24003.0
2017-03-17 15:50:00,223.12,223.13,222.85,222.86,20459.0,160.0017,160.0089,159.8081,159.8152,20459.0
2017-03-17 15:55:00,222.88,222.88,222.43,222.49,60838.0,159.8296,159.8296,159.5069,159.5499,60838.0
2017-03-20 09:30:00,222.71,224.06,222.71,223.0,7834.0,159.7077,160.6758,159.7077,159.9156,7834.0
2017-03-20 09:35:00,223.27,223.4,222.6,222.64,30635.0,160.1092,160.2025,159.6288,159.6575,30635.0
2017-03-20 09:40:00,222.61,222.81,222.24,222.38,13150.0,159.636,159.7794,159.3706,159.471,13150.0
2017-03-20 09:45:00,222.44,222.44,221.51,221.68,11931.0,159.514,159.514,158.8471,158.969,11931.0
2017-03-20 09:50:00,221.67,221.77,220.65,221.14,7949.0,158.9619,159.0336,158.2304,158.5818,7949.0
2017-03-20 09:55:00,221.34,221.35,221.19,221.2,810.0,158.7252,158.7324,158.6177,158.6248,810.0
2017-03-20 10:00:00,221.45,221.48,221.15,221.27,2686.0,158.8041,158.8256,158.589,158.675,2686.0
2017-03-20 10:05:00,221.39,222.4,221.39,222.37,4439.0,158.7611,159.4854,158.7611,159.4638,4439.0
2017-03-20 10:10:00,222.57,222.57,221.95,222.25,4691.0,159.6073,159.6073,159.1627,159.3778,4691.0
2017-03-20 10:15:00,222.14,222.56,222.14,222.48,4886.0,159.2989,159.6001,159.2989,159.5427,4886.0
2017-03-20 10:20:00,222.57,222.83,221.94,221.95,18832.0,159.6073,159.7937,159.1555,159.1627,18832.0
2017-03-20 10:25:00,222.11,222.48,221.98,222.12,6080.0,159.2774,159.5427,159.1842,159.2846,6080.0
2017-03-20 10:30:00,222.24,222.25,221.92,222.22,10409.0,159.3706,159.3778,159.1411,159.3563,10409.0
2017-03-20 10:35:00,222.2,222.53,222.1,222.25,2000.0,159.3419,159.5786,159.2702,159.3778,2000.0
2017-03-20 10:40:00,222.28,222.51,222.2,222.5,8022.0,159.3993,159.5642,159.3419,159.5571,8022.0
2017-03-20 10:45:00,222.52,222.54,222.44,222.51,1971.0,159.5714,159.5858,159.514,159.5642,1971.0
2017-03-20 10:50:00,222.48,222.48,222.41,222.41,1100.0,159.5427,159.5427,159.4925,159.4925,1100.0
2017-03-20 10:55:00,222.38,222.93,222.38,222.87,2236.0,159.471,159.8654,159.471,159.8224,2236.0
2017-03-20 11:00:00,222.96,223.07,222.9,222.9,7150.0,159.8869,159.9658,159.8439,159.8439,7150.0
2017-03-20 11:05:00,222.76,222.88,222.68,222.83,1900.0,159.7435,159.8296,159.6862,159.7937,1900.0
2017-03-20 11:10:00,222.88,222.88,222.78,222.84,1696.0,159.8296,159.8296,159.7579,159.8009,1696.0
2017-03-20 11:15:00,222.83,222.83,222.67,222.68,1201.0,159.7937,159.7937,159.679,159.6862,1201.0
2017-03-20 11:20:00,222.66,222.66,222.37,222.38,5614.0,159.6718,159.6718,159.4638,159.471,5614.0
2017-03-20 11:25:00,222.39,222.39,222.26,222.26,1000.0,159.4782,159.4782,159.385,159.385,1000.0
2017-03-20 11:30:00,222.32,222.38,222.1,222.36,22339.0,159.428,159.471,159.2702,159.4567,22339.0
2017-03-20 11:35:00,222.42,222.61,222.38,222.53,3758.0,159.4997,159.636,159.471,159.5786,3758.0
2017-03-20 11:40:00,222.53,222.53,222.21,222.21,5549.0,159.5786,159.5786,159.3491,159.3491,5549.0
2017-03-20 11:45:00,222.23,222.35,222.21,222.34,1000.0,159.3635,159.4495,159.3491,159.4423,1000.0
2017-03-20 11:50:00,222.28,222.34,222.11,222.33,3415.0,159.3993,159.4423,159.2774,159.4352,3415.0
2017-03-20 11:55:00,222.36,222.38,222.26,222.38,3166.0,159.4567,159.471,159.385,159.471,3166.0
2017-03-20 12:00:00,222.35,222.45,222.2,222.41,10701.0,159.4495,159.5212,159.3419,159.4925,10701.0
2017-03-20 12:05:00,222.55,222.57,222.45,222.46,2781.0,159.5929,159.6073,159.5212,159.5284,2781.0
2017-03-20 12:10:00,222.53,222.67,222.52,222.62,709.0,159.5786,159.679,159.5714,159.6431,709.0
2017-03-20 12:15:00,222.68,222.77,222.6,222.77,3200.0,159.6862,159.7507,159.6288,159.7507,3200.0
2017-03-20 12:20:00,222.78,222.81,222.59,222.81,3900.0,159.7579,159.7794,159.6216,159.7794,3900.0
2017-03-20 12:25:00,222.78,222.94,222.74,222.92,6385.0,159.7579,159.8726,159.7292,159.8583,6385.0
2017-03-20 12:30:00,222.92,222.92,222.92,222.92,0.0,159.8583,159.8583,159.8583,159.8583,0.0
2017-03-20 12:35:00,222.85,222.85,222.62,222.76,4133.0,159.8081,159.8081,159.6431,159.7435,4133.0
2017-03-20 12:40:00,222.81,222.96,222.81,222.91,3523.0,159.7794,159.8869,159.7794,159.8511,3523.0
2017-03-20 12:45:00,222.88,222.93,222.78,222.78,2500.0,159.8296,159.8654,159.7579,159.7579,2500.0
2017-03-20 12:50:00,222.85,222.94,222.72,222.91,3257.0,159.8081,159.8726,159.7148,159.8511,3257.0
2017-03-20 12:55:00,222.98,223.1,222.98,223.09,630.0,159.9013,159.9873,159.9013,159.9802,630.0
2017-03-20 13:00:00,223.15,223.25,223.08,223.25,3667.0,160.0232,160.0949,159.973,160.0949,3667.0
2017-03-20 13:05:00,223.24,223.44,223.24,223.44,3102.0,160.0877,160.2312,160.0877,160.2312,3102.0
2017-03-20 13:10:00,223.5,223.53,223.46,223.53,1648.0,160.2742,160.2957,160.2455,160.2957,1648.0
2017-03-20 13:15:00,223.5,223.65,223.44,223.52,6893.0,160.2742,160.3817,160.2312,160.2885,6893.0
2017-03-20 13:20:00,223.51,223.65,223.51,223.65,1300.0,160.2814,160.3817,160.2814,160.3817,1300.0
2017-03-20 13:25:00,223.6,223.62,223.54,223.57,3555.0,160.3459,160.3602,160.3029,160.3244,3555.0
2017-03-20 13:30:00,223.59,223.65,223.44,223.47,9949.0,160.3387,160.3817,160.2312,160.2527,9949.0
2017-03-20 13:35:00,223.46,223.46,223.13,223.18,2435.0,160.2455,160.2455,160.0089,160.0447,2435.0
2017-03-20 13:40:00,223.1,223.18,222.94,222.94,3547.0,159.9873,160.0447,159.8726,159.8726,3547.0
2017-03-20 13:45:00,222.98,223.19,222.95,223.19,3643.0,159.9013,160.0519,159.8798,160.0519,3643.0
2017-03-20 13:50:00,223.2,223.27,223.01,223.08,7210.0,160.059,160.1092,159.9228,159.973,7210.0
2017-03-20 13:55:00,223.06,223.17,223.03,223.08,1500.0,159.9587,160.0375,159.9371,159.973,1500.0
2017-03-20 14:00:00,223.06,223.14,222.89,223.01,5637.0,159.9587,160.016,159.8367,159.9228,5637.0
2017-03-20 14:05:00,223.01,223.11,222.86,222.86,10627.0,159.9228,159.9945,159.8152,159.8152,10627.0
2017-03-20 14:10:00,222.97,223.04,222.92,223.04,1300.0,159.8941,159.9443,159.8583,159.9443,1300.0
2017-03-20 14:15:00,222.99,223.04,222.87,222.9,1700.0,159.9085,159.9443,159.8224,159.8439,1700.0
2017-03-20 14:20:00,222.82,222.92,222.8,222.9,3936.0,159.7865,159.8583,159.7722,159.8439,3936.0
2017-03-20 14:25:00,223.05,223.23,223.0,223.23,3156.0,159.9515,160.0806,159.9156,160.0806,3156.0
2017-03-20 14:30:00,223.22,223.23,223.11,223.23,1000.0,160.0734,160.0806,159.9945,160.0806,1000.0
2017-03-20 14:35:00,223.12,223.25,223.0,223.06,6527.0,160.0017,160.0949,159.9156,159.9587,6527.0
2017-03-20 14:40:00,223.04,223.15,222.98,223.09,3102.0,159.9443,160.0232,159.9013,159.9802,3102.0
2017-03-20 14:45:00,223.03,223.21,222.97,223.14,4113.0,159.9371,160.0662,159.8941,160.016,4113.0
2017-03-20 14:50:00,223.17,223.18,222.99,223.18,5885.0,160.0375,160.0447,159.9085,160.0447,5885.0
2017-03-20 14:55:00,223.21,223.44,223.17,223.23,11466.0,160.0662,160.2312,160.0375,160.0806,11466.0
2017-03-20 15:00:00,223.23,223.23,222.93,223.01,24100.0,160.0806,160.0806,159.8654,159.9228,24100.0
2017-03-20 15:05:00,223.0,223.16,222.86,222.98,24329.0,159.9156,160.0304,159.8152,159.9013,24329.0
2017-03-20 15:10:00,222.98,223.18,222.98,223.15,4498.0,159.9013,160.0447,159.9013,160.0232,4498.0
2017-03-20 15:15:00,223.15,223.19,223.12,223.17,4290.0,160.0232,160.0519,160.0017,160.0375,4290.0
2017-03-20 15:20:00,223.18,223.24,223.16,223.23,3090.0,160.0447,160.0877,160.0304,160.0806,3090.0
2017-03-20 15:25:00,223.21,223.47,223.21,223.47,5902.0,160.0662,160.2527,160.0662,160.2527,5902.0
2017-03-20 15:30:00,223.47,223.65,223.46,223.64,9406.0,160.2527,160.3817,160.2455,160.3746,9406.0
2017-03-20 15:35:00,223.67,223.67,223.56,223.59,8326.0,160.3961,160.3961,160.3172,160.3387,8326.0
2017-03-20 15:40:00,223.59,223.63,223.52,223.56,7680.0,160.3387,160.3674,160.2885,160.3172,7680.0
2017-03-20 15:45:00,223.53,223.67,223.46,223.6,11313.0,160.2957,160.3961,160.2455,160.3459,11313.0
2017-03-20 15:50:00,223.57,223.6,223.51,223.52,14578.0,160.3244,160.3459,160.2814,160.2885,14578.0
2017-03-20 15:55:00,223.52,223.69,223.5,223.59,37330.0,160.2885,160.4104,160.2742,160.3387,37330.0
2017-03-21 09:30:00,223.77,224.2,223.46,224.17,7256.0,160.4678,160.7762,160.2455,160.7546,7256.0
2017-03-21 09:35:00,224.14,224.25,223.75,223.75,8180.0,160.7331,160.812,160.4535,160.4535,8180.0
2017-03-21 09:40:00,223.77,224.2,223.32,223.75,4749.0,160.4678,160.7762,160.1451,160.4535,4749.0
2017-03-21 09:45:00,223.81,223.89,223.68,223.68,2084.0,160.4965,160.5539,160.4033,160.4033,2084.0
2017-03-21 09:50:00,223.63,223.98,223.6,223.98,17723.0,160.3674,160.6184,160.3459,160.6184,17723.0
2017-03-21 09:55:00,223.99,224.16,223.92,223.96,10101.0,160.6256,160.7475,160.5754,160.6041,10101.0
2017-03-21 10:00:00,223.79,223.81,223.04,223.12,17631.0,160.4821,160.4965,159.9443,160.0017,17631.0
2017-03-21 10:05:00,223.12,223.27,222.85,223.08,23767.0,160.0017,160.1092,159.8081,159.973,23767.0
2017-03-21 10:10:00,223.11,223.21,222.8,222.85,1400.0,159.9945,160.0662,159.7722,159.8081,1400.0
2017-03-21 10:15:00,223.03,223.47,222.78,223.11,5125.0,159.9371,160.2527,159.7579,159.9945,5125.0
2017-03-21 10:20:00,223.21,223.53,222.92,223.02,2802.0,160.0662,160.2957,159.8583,159.93,2802.0
2017-03-21 10:25:00,223.02,223.51,222.76,223.2,8485.0,159.93,160.2814,159.7435,160.059,8485.0
2017-03-21 10:30:00,223.11,223.5,223.04,223.5,3505.0,159.9945,160.2742,159.9443,160.2742,3505.0
2017-03-21 10:35:00,223.5,223.67,223.34,223.56,4301.0,160.2742,160.3961,160.1594,160.3172,4301.0
2017-03-21 10:40:00,223.66,223.71,223.55,223.58,2100.0,160.3889,160.4248,160.31,160.3315,2100.0
2017-03-21 10:45:00,223.6,223.79,223.51,223.68,34572.0,160.3459,160.4821,160.2814,160.4033,34572.0
2017-03-21 10:50:00,223.68,223.8,223.35,223.45,5900.0,160.4033,160.4893,160.1666,160.2383,5900.0
2017-03-21 10:55:00,223.35,223.35,222.92,223.15,6437.0,160.1666,160.1666,159.8583,160.0232,6437.0
2017-03-21 11:00:00,223.23,223.52,223.12,223.12,4915.0,160.0806,160.2885,160.0017,160.0017,4915.0
2017-03-21 11:05:00,223.19,223.45,223.15,223.27,2916.0,160.0519,160.2383,160.0232,160.1092,2916.0
2017-03-21 11:10:00,223.45,223.8,223.29,223.8,11000.0,160.2383,160.4893,160.1236,160.4893,11000.0
2017-03-21 11:15:00,223.94,224.53,223.84,224.38,9378.0,160.5897,161.0128,160.518,160.9052,9378.0
2017-03-21 11:20:00,224.3,224.85,224.3,224.52,21850.0,160.8479,161.2423,160.8479,161.0056,21850.0
2017-03-21 11:25:00,224.32,224.54,224.08,224.44,18100.0,160.8622,161.02,160.6901,160.9483,18100.0
2017-03-21 11:30:00,224.53,225.16,224.52,225.15,16966.0,161.0128,161.4646,161.0056,161.4574,16966.0
2017-03-21 11:35:00,225.15,225.43,225.04,225.26,9565.0,161.4574,161.6582,161.3785,161.5363,9565.0
2017-03-21 11:40:00,225.1,225.43,224.92,225.19,4000.0,161.4216,161.6582,161.2925,161.4861,4000.0
2017-03-21 11:45:00,225.11,225.11,224.35,224.37,5500.0,161.4287,161.4287,160.8837,160.8981,5500.0
2017-03-21 11:50:00,224.37,224.51,224.23,224.23,3000.0,160.8981,160.9985,160.7977,160.7977,3000.0
2017-03-21 11:55:00,224.13,224.24,223.95,224.24,2632.0,160.726,160.8048,160.5969,160.8048,2632.0
2017-03-21 12:00:00,224.12,224.17,223.91,224.09,3755.0,160.7188,160.7546,160.5682,160.6973,3755.0
2017-03-21 12:05:00,224.07,224.09,223.86,223.86,2291.0,160.6829,160.6973,160.5323,160.5323,2291.0
2017-03-21 12:10:00,223.81,223.96,223.81,223.83,1200.0,160.4965,160.6041,160.4965,160.5108,1200.0
2017-03-21 12:15:00,223.93,224.38,223.9,223.92,3385.0,160.5825,160.9052,160.561,160.5754,3385.0
2017-03-21 12:20:00,224.04,224.43,224.04,224.07,4120.0,160.6614,160.9411,160.6614,160.6829,4120.0
2017-03-21 12:25:00,224.03,224.11,223.88,224.11,4000.0,160.6542,160.7116,160.5467,160.7116,4000.0
2017-03-21 12:30:00,224.06,224.62,224.01,224.43,4300.0,160.6758,161.0773,160.6399,160.9411,4300.0
2017-03-21 12:35:00,224.4,224.4,224.14,224.22,13600.0,160.9196,160.9196,160.7331,160.7905,13600.0
2017-03-21 12:40:00,224.27,224.48,224.19,224.47,4736.0,160.8264,160.9769,160.769,160.9698,4736.0
2017-03-21 12:45:00,224.53,224.75,224.48,224.48,6640.0,161.0128,161.1706,160.9769,160.9769,6640.0
2017-03-21 12:50:00,224.61,224.75,224.48,224.48,2600.0,161.0702,161.1706,160.9769,160.9769,2600.0
2017-03-21 12:55:00,224.56,224.89,224.56,224.77,5240.0,161.0343,161.271,161.0343,161.1849,5240.0
2017-03-21 13:00:00,224.78,224.97,224.74,224.93,7057.0,161.1921,161.3283,161.1634,161.2996,7057.0
2017-03-21 13:05:00,224.88,225.17,224.79,224.94,9799.0,161.2638,161.4718,161.1993,161.3068,9799.0
2017-03-21 13:10:00,225.01,225.14,224.97,225.14,3900.0,161.357,161.4502,161.3283,161.4502,3900.0
2017-03-21 13:15:00,225.16,225.5,225.15,225.34,6782.0,161.4646,161.7084,161.4574,161.5937,6782.0
2017-03-21 13:20:00,225.27,225.35,225.07,225.1,3840.0,161.5435,161.6008,161.4,161.4216,3840.0
2017-03-21 13:25:00,225.04,225.07,224.83,225.0,3206.0,161.3785,161.4,161.2279,161.3498,3206.0
2017-03-21 13:30:00,224.81,224.94,224.74,224.93,3400.0,161.2136,161.3068,161.1634,161.2996,3400.0
2017-03-21 13:35:00,224.76,224.76,224.42,224.47,6065.0,161.1777,161.1777,160.9339,160.9698,6065.0
2017-03-21 13:40:00,224.41,224.54,224.36,224.5,4368.0,160.9268,161.02,160.8909,160.9913,4368.0
2017-03-21 13:45:00,224.43,224.72,224.43,224.63,1619.0,160.9411,161.1491,160.9411,161.0845,1619.0
2017-03-21 13:50:00,224.65,224.81,224.65,224.81,3900.0,161.0989,161.2136,161.0989,161.2136,3900.0
2017-03-21 13:55:00,224.78,224.8,224.61,224.71,16900.0,161.1921,161.2064,161.0702,161.1419,16900.0
2017-03-21 14:00:00,224.7,224.71,224.48,224.63,22986.0,161.1347,161.1419,160.9769,161.0845,22986.0
2017-03-21 14:05:00,224.59,224.75,224.53,224.64,9335.0,161.0558,161.1706,161.0128,161.0917,9335.0
2017-03-21 14:10:00,224.68,224.68,224.35,224.39,13305.0,161.1204,161.1204,160.8837,160.9124,13305.0
2017-03-21 14:15:00,224.34,224.42,224.07,224.2,10041.0,160.8766,160.9339,160.6829,160.7762,10041.0
2017-03-21 14:20:00,224.1,224.17,224.03,224.13,5238.0,160.7044,160.7546,160.6542,160.726,5238.0
2017-03-21 14:25:00,224.14,224.2,224.01,224.16,10197.0,160.7331,160.7762,160.6399,160.7475,10197.0
2017-03-21 14:30:00,224.2,224.2,223.95,223.95,4079.0,160.7762,160.7762,160.5969,160.5969,4079.0
2017-03-21 14:35:00,224.03,224.11,223.93,224.02,4515.0,160.6542,160.7116,160.5825,160.6471,4515.0
2017-03-21 14:40:00,224.02,224.12,223.87,223.87,7849.0,160.6471,160.7188,160.5395,160.5395,7849.0
2017-03-21 14:45:00,223.81,223.83,223.5,223.66,5354.0,160.4965,160.5108,160.2742,160.3889,5354.0
2017-03-21 14:50:00,223.5,223.55,223.29,223.44,10847.0,160.2742,160.31,160.1236,160.2312,10847.0
2017-03-21 14:55:00,223.57,223.82,223.5,223.76,5205.0,160.3244,160.5037,160.2742,160.4606,5205.0
2017-03-21 15:00:00,223.8,223.89,223.7,223.7,5860.0,160.4893,160.5539,160.4176,160.4176,5860.0
2017-03-21 15:05:00,223.72,224.04,223.71,223.95,7000.0,160.4319,160.6614,160.4248,160.5969,7000.0
2017-03-21 15:10:00,224.08,224.25,223.99,224.22,5559.0,160.6901,160.812,160.6256,160.7905,5559.0
2017-03-21 15:15:00,224.27,224.42,224.15,224.34,3800.0,160.8264,160.9339,160.7403,160.8766,3800.0
2017-03-21 15:20:00,224.34,224.49,224.14,224.42,4378.0,160.8766,160.9841,160.7331,160.9339,4378.0
2017-03-21 15:25:00,224.42,224.99,224.41,224.78,4775.0,160.9339,161.3427,160.9268,161.1921,4775.0
2017-03-21 15:30:00,224.8,224.91,224.72,224.86,5476.0,161.2064,161.2853,161.1491,161.2495,5476.0
2017-03-21 15:35:00,224.77,224.98,224.73,224.73,10629.0,161.1849,161.3355,161.1562,161.1562,10629.0
2017-03-21 15:40:00,224.64,224.72,224.47,224.52,15988.0,161.0917,161.1491,160.9698,161.0056,15988.0
2017-03-21 15:45:00,224.45,224.52,224.06,224.4,29268.0,160.9554,161.0056,160.6758,160.9196,29268.0
2017-03-21 15:50:00,224.41,224.43,224.1,224.2,25998.0,160.9268,160.9411,160.7044,160.7762,25998.0
2017-03-21 15:55:00,224.15,224.47,223.86,224.37,48651.0,160.7403,160.9698,160.5323,160.8981,48651.0
2017-03-22 09:30:00,224.38,225.42,224.38,225.3,10327.0,160.9052,161.651,160.9052,161.565,10327.0
2017-03-22 09:35:00,225.16,225.5,224.24,224.44,8149.0,161.4646,161.7084,160.8048,160.9483,8149.0
2017-03-22 09:40:00,224.5,224.75,224.29,224.56,21614.0,160.9913,161.1706,160.8407,161.0343,21614.0
2017-03-22 09:45:00,224.45,224.86,223.97,224.17,8852.0,160.9554,161.2495,160.6112,160.7546,8852.0
2017-03-22 09:50:00,223.98,224.19,223.69,223.69,10333.0,160.6184,160.769,160.4104,160.4104,10333.0
2017-03-22 09:55:00,223.68,223.96,223.38,223.52,13813.0,160.4033,160.6041,160.1881,160.2885,13813.0
2017-03-22 10:00:00,223.29,223.29,222.38,222.64,5042.0,160.1236,160.1236,159.471,159.6575,5042.0
2017-03-22 10:05:00,222.59,223.06,222.53,223.0,8035.0,159.6216,159.9587,159.5786,159.9156,8035.0
2017-03-22 10:10:00,223.0,223.1,222.75,223.03,7601.0,159.9156,159.9873,159.7363,159.9371,7601.0
2017-03-22 10:15:00,223.1,223.1,222.63,222.85,11647.0,159.9873,159.9873,159.6503,159.8081,11647.0
2017-03-22 10:20:00,222.97,223.22,222.85,222.85,8563.0,159.8941,160.0734,159.8081,159.8081,8563.0
2017-03-22 10:25:00,222.88,223.05,222.74,223.04,4551.0,159.8296,159.9515,159.7292,159.9443,4551.0
2017-03-22 10:30:00,222.96,223.08,222.76,222.9,19500.0,159.8869,159.973,159.7435,159.8439,19500.0
2017-03-22 10:35:00,222.82,222.98,222.38,222.6,10515.0,159.7865,159.9013,159.471,159.6288,10515.0
2017-03-22 10:40:00,222.76,223.25,222.76,223.25,7435.0,159.7435,160.0949,159.7435,160.0949,7435.0
2017-03-22 10:45:00,223.34,223.83,223.18,223.65,5511.0,160.1594,160.5108,160.0447,160.3817,5511.0
2017-03-22 10:50:00,223.83,223.83,223.16,223.16,2700.0,160.5108,160.5108,160.0304,160.0304,2700.0
2017-03-22 10:55:00,223.24,223.9,223.14,223.7,5498.0,160.0877,160.561,160.016,160.4176,5498.0
2017-03-22 11:00:00,223.68,223.68,223.44,223.47,11512.0,160.4033,160.4033,160.2312,160.2527,11512.0
2017-03-22 11:05:00,223.46,223.53,223.36,223.47,1600.0,160.2455,160.2957,160.1738,160.2527,1600.0
2017-03-22 11:10:00,223.49,224.06,223.39,224.06,5291.0,160.267,160.6758,160.1953,160.6758,5291.0
2017-03-22 11:15:00,224.08,224.53,224.05,224.5,17539.0,160.6901,161.0128,160.6686,160.9913,17539.0
2017-03-22 11:20:00,224.45,224.89,224.45,224.75,2640.0,160.9554,161.271,160.9554,161.1706,2640.0
2017-03-22 11:25:00,224.75,224.75,224.45,224.62,2700.0,161.1706,161.1706,160.9554,161.0773,2700.0
2017-03-22 11:30:00,224.61,224.61,224.3,224.44,900.0,161.0702,161.0702,160.8479,160.9483,900.0
2017-03-22 11:35:00,224.32,224.42,224.02,224.02,3174.0,160.8622,160.9339,160.6471,160.6471,3174.0
2017-03-22 11:40:00,224.16,224.42,224.15,224.42,1700.0,160.7475,160.9339,160.7403,160.9339,1700.0
2017-03-22 11:45:00,224.45,224.65,224.31,224.54,2869.0,160.9554,161.0989,160.855,161.02,2869.0
2017-03-22 11:50:00,224.43,224.66,224.17,224.17,13463.0,160.9411,161.106,160.7546,160.7546,13463.0
2017-03-22 11:55:00,224.2,224.2,223.79,224.15,4197.0,160.7762,160.7762,160.4821,160.7403,4197.0
2017-03-22 12:00:00,223.9,224.37,223.9,224.29,6100.0,160.561,160.8981,160.561,160.8407,6100.0
2017-03-22 12:05:00,224.26,224.38,224.02,224.3,5567.0,160.8192,160.9052,160.6471,160.8479,5567.0
2017-03-22 12:10:00,224.53,224.86,224.36,224.48,4912.0,161.0128,161.2495,160.8909,160.9769,4912.0
2017-03-22 12:15:00,224.44,224.87,224.4,224.87,4263.0,160.9483,161.2566,160.9196,161.2566,4263.0
2017-03-22 12:20:00,224.71,225.1,224.71,225.1,3901.0,161.1419,161.4216,161.1419,161.4216,3901.0
2017-03-22 12:25:00,225.12,225.41,225.01,225.41,2459.0,161.4359,161.6439,161.357,161.6439,2459.0
2017-03-22 12:30:00,225.31,225.63,225.23,225.63,3455.0,161.5722,161.8016,161.5148,161.8016,3455.0
2017-03-22 12:35:00,225.63,225.9,225.63,225.83,6805.0,161.8016,161.9952,161.8016,161.945,6805.0
2017-03-22 12:40:00,225.83,226.19,225.83,226.16,1315.0,161.945,162.2032,161.945,162.1817,1315.0
2017-03-22 12:45:00,226.16,226.31,225.95,226.31,7215.0,162.1817,162.2893,162.0311,162.2893,7215.0
2017-03-22 12:50:00,226.27,226.28,225.93,225.97,10023.0,162.2606,162.2677,162.0168,162.0454,10023.0
2017-03-22 12:55:00,226.01,226.18,225.99,226.15,3923.0,162.0741,162.196,162.0598,162.1745,3923.0
2017-03-22 13:00:00,226.15,226.15,225.57,225.71,11992.0,162.1745,162.1745,161.7586,161.859,11992.0
2017-03-22 13:05:00,225.63,225.63,225.25,225.51,4450.0,161.8016,161.8016,161.5291,161.7156,4450.0
2017-03-22 13:10:00,225.41,225.63,225.41,225.63,6165.0,161.6439,161.8016,161.6439,161.8016,6165.0
2017-03-22 13:15:00,225.6,225.67,225.34,225.34,14500.0,161.7801,161.8303,161.5937,161.5937,14500.0
2017-03-22 13:20:00,225.37,225.42,225.32,225.39,1095.0,161.6152,161.651,161.5793,161.6295,1095.0
2017-03-22 13:25:00,225.34,225.39,225.26,225.26,7153.0,161.5937,161.6295,161.5363,161.5363,7153.0
2017-03-22 13:30:00,225.31,225.46,225.19,225.43,9913.0,161.5722,161.6797,161.4861,161.6582,9913.0
2017-03-22 13:35:00,225.5,225.5,225.33,225.36,9955.0,161.7084,161.7084,161.5865,161.608,9955.0
2017-03-22 13:40:00,225.36,225.36,225.15,225.15,4400.0,161.608,161.608,161.4574,161.4574,4400.0
2017-03-22 13:45:00,225.14,225.22,224.86,225.19,6042.0,161.4502,161.5076,161.2495,161.4861,6042.0
2017-03-22 13:50:00,225.14,225.14,224.86,224.86,1600.0,161.4502,161.4502,161.2495,161.2495,1600.0
2017-03-22 13:55:00,224.85,224.86,224.65,224.65,2300.0,161.2423,161.2495,161.0989,161.0989,2300.0
2017-03-22 14:00:00,224.66,224.68,224.53,224.53,3409.0,161.106,161.1204,161.0128,161.0128,3409.0
2017-03-22 14:05:00,224.45,224.45,224.27,224.31,4963.0,160.9554,160.9554,160.8264,160.855,4963.0
2017-03-22 14:10:00,224.35,224.78,224.3,224.78,13354.0,160.8837,161.1921,160.8479,161.1921,13354.0
2017-03-22 14:15:00,224.71,225.0,224.71,224.97,2737.0,161.1419,161.3498,161.1419,161.3283,2737.0
2017-03-22 14:20:00,224.99,225.21,224.9,225.21,2203.0,161.3427,161.5004,161.2781,161.5004,2203.0
2017-03-22 14:25:00,225.19,225.25,225.11,225.25,5677.0,161.4861,161.5291,161.4287,161.5291,5677.0
2017-03-22 14:30:00,225.21,225.25,225.13,225.18,4074.0,161.5004,161.5291,161.4431,161.4789,4074.0
2017-03-22 14:35:00,225.13,225.43,225.13,225.4,3054.0,161.4431,161.6582,161.4431,161.6367,3054.0
2017-03-22 14:40:00,225.41,225.72,225.41,225.51,6206.0,161.6439,161.8662,161.6439,161.7156,6206.0
2017-03-22 14:45:00,225.47,225.74,225.47,225.61,1596.0,161.6869,161.8805,161.6869,161.7873,1596.0
2017-03-22 14:50:00,225.76,225.8,225.56,225.59,4515.0,161.8949,161.9235,161.7514,161.7729,4515.0
2017-03-22 14:55:00,225.51,225.51,225.38,225.41,2300.0,161.7156,161.7156,161.6223,161.6439,2300.0
2017-03-22 15:00:00,225.5,225.56,225.36,225.56,4244.0,161.7084,161.7514,161.608,161.7514,4244.0
2017-03-22 15:05:00,225.61,225.64,225.24,225.58,7139.0,161.7873,161.8088,161.522,161.7658,7139.0
2017-03-22 15:10:00,225.67,225.67,225.5,225.55,1450.0,161.8303,161.8303,161.7084,161.7443,1450.0
2017-03-22 15:15:00,225.5,225.74,225.48,225.71,5003.0,161.7084,161.8805,161.6941,161.859,5003.0
2017-03-22 15:20:00,225.67,225.73,225.47,225.47,4773.0,161.8303,161.8733,161.6869,161.6869,4773.0
2017-03-22 15:25:00,225.49,225.99,225.47,225.95,8502.0,161.7012,162.0598,161.6869,162.0311,8502.0
2017-03-22 15:30:00,225.89,225.99,225.79,225.81,7008.0,161.9881,162.0598,161.9164,161.9307,7008.0
2017-03-22 15:35:00,225.81,225.85,225.72,225.84,13059.0,161.9307,161.9594,161.8662,161.9522,13059.0
2017-03-22 15:40:00,225.85,225.85,225.47,225.47,7761.0,161.9594,161.9594,161.6869,161.6869,7761.0
2017-03-22 15:45:00,225.53,225.77,225.52,225.68,14482.0,161.7299,161.902,161.7227,161.8375,14482.0
2017-03-22 15:50:00,225.68,225.69,225.62,225.68,32092.0,161.8375,161.8447,161.7945,161.8375,32092.0
2017-03-22 15:55:00,225.68,225.97,225.66,225.73,29576.0,161.8375,162.0454,161.8231,161.8733,29576.0
2017-03-23 09:30:00,224.82,225.78,224.44,225.78,13241.0,161.2208,161.9092,160.9483,161.9092,13241.0
2017-03-23 09:35:00,225.09,225.96,225.09,225.3,6820.0,161.4144,162.0383,161.4144,161.565,6820.0
2017-03-23 09:40:00,225.17,225.18,224.68,224.68,1100.0,161.4718,161.4789,161.1204,161.1204,1100.0
2017-03-23 09:45:00,224.65,225.31,224.65,225.31,3990.0,161.0989,161.5722,161.0989,161.5722,3990.0
2017-03-23 09:50:00,225.39,225.87,225.39,225.61,2402.0,161.6295,161.9737,161.6295,161.7873,2402.0
2017-03-23 09:55:00,225.57,225.8,225.35,225.72,5386.0,161.7586,161.9235,161.6008,161.8662,5386.0
2017-03-23 10:00:00,225.75,225.87,225.45,225.49,39482.0,161.8877,161.9737,161.6725,161.7012,39482.0
2017-03-23 10:05:00,225.49,226.12,225.49,225.97,3416.0,161.7012,162.153,161.7012,162.0454,3416.0
2017-03-23 10:10:00,225.94,225.94,225.49,225.49,2200.0,162.0239,162.0239,161.7012,161.7012,2200.0
2017-03-23 10:15:00,225.51,225.91,225.44,225.5,3013.0,161.7156,162.0024,161.6654,161.7084,3013.0
2017-03-23 10:20:00,225.54,226.25,225.5,226.04,6705.0,161.7371,162.2462,161.7084,162.0956,6705.0
2017-03-23 10:25:00,225.97,226.13,225.93,226.01,700.0,162.0454,162.1602,162.0168,162.0741,700.0
2017-03-23 10:30:00,225.88,226.09,225.71,225.91,3402.0,161.9809,162.1315,161.859,162.0024,3402.0
2017-03-23 10:35:00,226.07,226.07,225.67,225.99,1895.0,162.1172,162.1172,161.8303,162.0598,1895.0
2017-03-23 10:40:00,225.88,226.01,225.77,225.93,5099.0,161.9809,162.0741,161.902,162.0168,5099.0
2017-03-23 10:45:00,226.0,226.18,225.87,226.18,3574.0,162.067,162.196,161.9737,162.196,3574.0
2017-03-23 10:50:00,226.22,226.23,225.64,225.85,8100.0,162.2247,162.2319,161.8088,161.9594,8100.0
2017-03-23 10:55:00,225.95,226.19,225.83,225.92,6314.0,162.0311,162.2032,161.945,162.0096,6314.0
2017-03-23 11:00:00,225.92,226.13,225.91,226.02,5435.0,162.0096,162.1602,162.0024,162.0813,5435.0
2017-03-23 11:05:00,226.15,226.19,225.94,225.94,2301.0,162.1745,162.2032,162.0239,162.0239,2301.0
2017-03-23 11:10:00,225.86,226.04,225.86,225.96,800.0,161.9666,162.0956,161.9666,162.0383,800.0
2017-03-23 11:15:00,226.04,226.61,225.98,226.31,4750.0,162.0956,162.5044,162.0526,162.2893,4750.0
2017-03-23 11:20:00,226.24,226.79,226.24,226.79,1410.0,162.2391,162.6335,162.2391,162.6335,1410.0
2017-03-23 11:25:00,226.8,226.86,226.63,226.77,4426.0,162.6406,162.6837,162.5187,162.6191,4426.0
2017-03-23 11:30:00,226.77,227.16,226.77,227.01,3227.0,162.6191,162.8988,162.6191,162.7912,3227.0
2017-03-23 11:35:00,226.93,227.13,226.93,226.96,1400.0,162.7339,162.8773,162.7339,162.7554,1400.0
2017-03-23 11:40:00,226.91,227.18,226.91,227.18,200.0,162.7195,162.9131,162.7195,162.9131,200.0
2017-03-23 11:45:00,227.13,227.13,226.64,226.64,2418.0,162.8773,162.8773,162.5259,162.5259,2418.0
2017-03-23 11:50:00,226.54,226.68,226.4,226.59,2164.0,162.4542,162.5546,162.3538,162.4901,2164.0
2017-03-23 11:55:00,226.77,226.83,226.77,226.79,900.0,162.6191,162.6622,162.6191,162.6335,900.0
2017-03-23 12:00:00,227.02,227.1,226.89,226.89,1200.0,162.7984,162.8558,162.7052,162.7052,1200.0
2017-03-23 12:05:00,226.85,227.16,226.72,227.15,2216.0,162.6765,162.8988,162.5833,162.8916,2216.0
2017-03-23 12:10:00,227.31,227.31,227.16,227.17,900.0,163.0064,163.0064,162.8988,162.906,900.0
2017-03-23 12:15:00,227.27,227.27,226.84,227.06,1909.0,162.9777,162.9777,162.6693,162.8271,1909.0
2017-03-23 12:20:00,227.06,227.44,227.06,227.39,2230.0,162.8271,163.0996,162.8271,163.0637,2230.0
2017-03-23 12:25:00,227.31,227.59,227.31,227.59,2059.0,163.0064,163.2072,163.0064,163.2072,2059.0
2017-03-23 12:30:00,227.41,227.42,227.19,227.19,1200.0,163.0781,163.0853,162.9203,162.9203,1200.0
2017-03-23 12:35:00,227.28,227.48,227.13,227.13,1100.0,162.9849,163.1283,162.8773,162.8773,1100.0
2017-03-23 12:40:00,227.12,227.2,227.11,227.2,300.0,162.8701,162.9275,162.8629,162.9275,300.0
2017-03-23 12:45:00,227.19,227.53,227.18,227.52,5036.0,162.9203,163.1641,162.9131,163.157,5036.0
2017-03-23 12:50:00,227.52,227.52,227.18,227.18,1675.0,163.157,163.157,162.9131,162.9131,1675.0
2017-03-23 12:55:00,227.21,227.28,227.2,227.24,2168.0,162.9347,162.9849,162.9275,162.9562,2168.0
2017-03-23 13:00:00,227.33,227.45,227.17,227.17,900.0,163.0207,163.1068,162.906,162.906,900.0
2017-03-23 13:05:00,227.01,227.24,227.0,227.08,1100.0,162.7912,162.9562,162.7841,162.8414,1100.0
2017-03-23 13:10:00,226.73,226.97,226.6,226.68,2200.0,162.5904,162.7626,162.4972,162.5546,2200.0
2017-03-23 13:15:00,226.65,226.65,226.36,226.45,6650.0,162.5331,162.5331,162.3251,162.3897,6650.0
2017-03-23 13:20:00,226.64,226.89,226.64,226.78,1400.0,162.5259,162.7052,162.5259,162.6263,1400.0
2017-03-23 13:25:00,226.96,227.15,226.91,226.93,1301.0,162.7554,162.8916,162.7195,162.7339,1301.0
2017-03-23 13:30:00,226.9,226.92,226.67,226.87,2199.0,162.7124,162.7267,162.5474,162.6908,2199.0
2017-03-23 13:35:00,227.02,227.1,227.02,227.1,700.0,162.7984,162.8558,162.7984,162.8558,700.0
2017-03-23 13:40:00,227.07,227.47,227.0,227.41,3810.0,162.8343,163.1211,162.7841,163.0781,3810.0
2017-03-23 13:45:00,227.41,227.65,227.32,227.5,1820.0,163.0781,163.2502,163.0135,163.1426,1820.0
2017-03-23 13:50:00,227.64,227.67,227.53,227.56,900.0,163.243,163.2645,163.1641,163.1856,900.0
2017-03-23 13:55:00,227.52,227.74,227.47,227.66,2030.0,163.157,163.3147,163.1211,163.2574,2030.0
2017-03-23 14:00:00,227.53,227.53,227.35,227.35,1618.0,163.1641,163.1641,163.0351,163.0351,1618.0
2017-03-23 14:05:00,227.18,227.29,227.13,227.14,1659.0,162.9131,162.992,162.8773,162.8845,1659.0
2017-03-23 14:10:00,227.37,227.37,227.08,227.25,2200.0,163.0494,163.0494,162.8414,162.9633,2200.0
2017-03-23 14:15:00,227.29,227.55,227.2,227.47,2700.0,162.992,163.1785,162.9275,163.1211,2700.0
2017-03-23 14:20:00,227.53,227.53,227.19,227.19,2900.0,163.1641,163.1641,162.9203,162.9203,2900.0
2017-03-23 14:25:00,227.14,227.14,226.81,226.81,973.0,162.8845,162.8845,162.6478,162.6478,973.0
2017-03-23 14:30:00,226.72,227.14,226.72,226.81,4543.0,162.5833,162.8845,162.5833,162.6478,4543.0
2017-03-23 14:35:00,226.71,226.95,226.59,226.87,2303.0,162.5761,162.7482,162.4901,162.6908,2303.0
2017-03-23 14:40:00,226.84,227.0,226.82,226.96,1155.0,162.6693,162.7841,162.655,162.7554,1155.0
2017-03-23 14:45:00,226.85,227.03,226.85,226.91,1523.0,162.6765,162.8056,162.6765,162.7195,1523.0
2017-03-23 14:50:00,226.88,227.11,226.85,227.11,4971.0,162.698,162.8629,162.6765,162.8629,4971.0
2017-03-23 14:55:00,227.09,227.2,227.0,227.04,2800.0,162.8486,162.9275,162.7841,162.8128,2800.0
2017-03-23 15:00:00,226.86,226.86,226.48,226.51,4236.0,162.6837,162.6837,162.4112,162.4327,4236.0
2017-03-23 15:05:00,226.69,226.71,226.47,226.71,1700.0,162.5618,162.5761,162.404,162.5761,1700.0
2017-03-23 15:10:00,226.71,226.85,226.41,226.48,2940.0,162.5761,162.6765,162.361,162.4112,2940.0
2017-03-23 15:15:00,226.5,226.6,226.31,226.31,8440.0,162.4255,162.4972,162.2893,162.2893,8440.0
2017-03-23 15:20:00,226.34,226.39,226.24,226.24,1753.0,162.3108,162.3466,162.2391,162.2391,1753.0
2017-03-23 15:25:00,226.36,226.45,226.2,226.2,8295.0,162.3251,162.3897,162.2104,162.2104,8295.0
2017-03-23 15:30:00,226.29,226.3,225.97,226.08,6550.0,162.2749,162.2821,162.0454,162.1243,6550.0
2017-03-23 15:35:00,226.11,226.27,225.96,226.12,6861.0,162.1458,162.2606,162.0383,162.153,6861.0
2017-03-23 15:40:00,226.03,226.05,225.69,225.7,3200.0,162.0885,162.1028,161.8447,161.8518,3200.0
2017-03-23 15:45:00,225.64,225.83,225.51,225.83,10100.0,161.8088,161.945,161.7156,161.945,10100.0
2017-03-23 15:50:00,225.7,225.75,225.43,225.44,19451.0,161.8518,161.8877,161.6582,161.6654,19451.0
2017-03-23 15:55:00,225.44,226.0,225.39,225.91,35318.0,161.6654,162.067,161.6295,162.0024,35318.0
2017-03-24 09:30:00,226.1,226.1,226.1,226.1,3532.0,162.1387,162.1387,162.1387,162.1387,3532.0
2017-03-24 09:35:00,226.34,226.65,226.18,226.65,1961.0,162.3108,162.5331,162.196,162.5331,1961.0
2017-03-24 09:40:00,226.52,226.65,226.45,226.65,935.0,162.4399,162.5331,162.3897,162.5331,935.0
2017-03-24 09:45:00,226.66,227.18,226.66,226.7,1500.0,162.5402,162.9131,162.5402,162.5689,1500.0
2017-03-24 09:50:00,226.64,226.65,226.49,226.53,900.0,162.5259,162.5331,162.4183,162.447,900.0
2017-03-24 09:55:00,226.5,226.69,226.22,226.47,2637.0,162.4255,162.5618,162.2247,162.404,2637.0
2017-03-24 10:00:00,226.31,226.33,225.9,226.02,1550.0,162.2893,162.3036,161.9952,162.0813,1550.0
2017-03-24 10:05:00,225.86,225.93,225.76,225.83,2508.0,161.9666,162.0168,161.8949,161.945,2508.0
2017-03-24 10:10:00,225.7,225.82,225.5,225.6,2900.0,161.8518,161.9379,161.7084,161.7801,2900.0
2017-03-24 10:15:00,225.88,225.97,225.68,225.68,4883.0,161.9809,162.0454,161.8375,161.8375,4883.0
2017-03-24 10:20:00,225.89,226.15,225.72,226.14,2500.0,161.9881,162.1745,161.8662,162.1674,2500.0
2017-03-24 10:25:00,226.0,226.05,225.41,225.64,9805.0,162.067,162.1028,161.6439,161.8088,9805.0
2017-03-24 10:30:00,225.64,225.84,225.54,225.55,7270.0,161.8088,161.9522,161.7371,161.7443,7270.0
2017-03-24 10:35:00,225.62,225.62,225.33,225.44,1527.0,161.7945,161.7945,161.5865,161.6654,1527.0
2017-03-24 10:40:00,225.55,225.71,225.43,225.44,3118.0,161.7443,161.859,161.6582,161.6654,3118.0
2017-03-24 10:45:00,225.5,225.71,225.4,225.54,20000.0,161.7084,161.859,161.6367,161.7371,20000.0
2017-03-24 10:50:00,225.47,225.47,225.0,225.0,7725.0,161.6869,161.6869,161.3498,161.3498,7725.0
2017-03-24 10:55:00,225.18,225.18,224.91,225.06,4946.0,161.4789,161.4789,161.2853,161.3929,4946.0
2017-03-24 11:00:00,225.07,225.22,224.92,224.97,4570.0,161.4,161.5076,161.2925,161.3283,4570.0
2017-03-24 11:05:00,225.05,225.05,224.78,224.83,6933.0,161.3857,161.3857,161.1921,161.2279,6933.0
2017-03-24 11:10:00,224.73,224.77,224.58,224.69,1700.0,161.1562,161.1849,161.0487,161.1275,1700.0
2017-03-24 11:15:00,224.74,224.78,224.66,224.66,3029.0,161.1634,161.1921,161.106,161.106,3029.0
2017-03-24 11:20:00,224.7,224.75,224.61,224.69,3442.0,161.1347,161.1706,161.0702,161.1275,3442.0
2017-03-24 11:25:00,224.68,224.8,224.57,224.69,3592.0,161.1204,161.2064,161.0415,161.1275,3592.0
2017-03-24 11:30:00,224.53,224.6,224.34,224.45,2435.0,161.0128,161.063,160.8766,160.9554,2435.0
2017-03-24 11:35:00,224.41,224.56,224.29,224.56,2416.0,160.9268,161.0343,160.8407,161.0343,2416.0
2017-03-24 11:40:00,224.57,224.66,224.37,224.48,3500.0,161.0415,161.106,160.8981,160.9769,3500.0
2017-03-24 11:45:00,224.5,224.55,224.3,224.52,3544.0,160.9913,161.0271,160.8479,161.0056,3544.0
2017-03-24 11:50:00,224.57,224.74,224.5,224.5,5089.0,161.0415,161.1634,160.9913,160.9913,5089.0
2017-03-24 11:55:00,224.62,224.62,224.31,224.45,1124.0,161.0773,161.0773,160.855,160.9554,1124.0
2017-03-24 12:00:00,224.45,224.57,224.38,224.56,1488.0,160.9554,161.0415,160.9052,161.0343,1488.0
2017-03-24 12:05:00,224.63,224.67,224.5,224.62,610.0,161.0845,161.1132,160.9913,161.0773,610.0
2017-03-24 12:10:00,224.65,224.65,224.23,224.37,3600.0,161.0989,161.0989,160.7977,160.8981,3600.0
2017-03-24 12:15:00,224.38,224.38,224.22,224.22,1925.0,160.9052,160.9052,160.7905,160.7905,1925.0
2017-03-24 12:20:00,224.31,224.42,224.23,224.4,1729.0,160.855,160.9339,160.7977,160.9196,1729.0
2017-03-24 12:25:00,224.43,224.89,224.27,224.54,5498.0,160.9411,161.271,160.8264,161.02,5498.0
2017-03-24 12:30:00,224.63,224.76,224.51,224.59,2665.0,161.0845,161.1777,160.9985,161.0558,2665.0
2017-03-24 12:35:00,224.64,225.11,224.54,225.11,9837.0,161.0917,161.4287,161.02,161.4287,9837.0
2017-03-24 12:40:00,225.11,225.23,225.03,225.17,1704.0,161.4287,161.5148,161.3714,161.4718,1704.0
2017-03-24 12:45:00,225.27,225.29,225.1,225.15,2015.0,161.5435,161.5578,161.4216,161.4574,2015.0
2017-03-24 12:50:00,225.21,225.33,224.99,225.22,3350.0,161.5004,161.5865,161.3427,161.5076,3350.0
2017-03-24 12:55:00,225.36,225.39,225.27,225.36,2828.0,161.608,161.6295,161.5435,161.608,2828.0
2017-03-24 13:00:00,225.27,225.35,225.2,225.22,6200.0,161.5435,161.6008,161.4933,161.5076,6200.0
2017-03-24 13:05:00,225.19,225.23,224.93,225.01,6002.0,161.4861,161.5148,161.2996,161.357,6002.0
2017-03-24 13:10:00,225.11,225.11,224.97,224.97,600.0,161.4287,161.4287,161.3283,161.3283,600.0
2017-03-24 13:15:00,224.96,225.04,224.83,224.83,2515.0,161.3212,161.3785,161.2279,161.2279,2515.0
2017-03-24 13:20:00,224.84,224.92,224.81,224.83,12800.0,161.2351,161.2925,161.2136,161.2279,12800.0
2017-03-24 13:25:00,224.83,224.87,224.72,224.81,4914.0,161.2279,161.2566,161.1491,161.2136,4914.0
2017-03-24 13:30:00,224.91,225.24,224.85,225.09,2515.0,161.2853,161.522,161.2423,161.4144,2515.0
2017-03-24 13:35:00,225.28,225.29,224.98,225.0,1915.0,161.5506,161.5578,161.3355,161.3498,1915.0
2017-03-24 13:40:00,224.98,225.05,224.97,224.98,1581.0,161.3355,161.3857,161.3283,161.3355,1581.0
2017-03-24 13:45:00,224.98,225.0,224.91,225.0,2300.0,161.3355,161.3498,161.2853,161.3498,2300.0
2017-03-24 13:50:00,225.02,225.02,224.84,224.87,3200.0,161.3642,161.3642,161.2351,161.2566,3200.0
2017-03-24 13:55:00,224.86,224.88,224.73,224.74,1500.0,161.2495,161.2638,161.1562,161.1634,1500.0
2017-03-24 14:00:00,224.8,224.92,224.77,224.82,1300.0,161.2064,161.2925,161.1849,161.2208,1300.0
2017-03-24 14:05:00,224.91,224.91,224.67,224.68,800.0,161.2853,161.2853,161.1132,161.1204,800.0
2017-03-24 14:10:00,224.73,224.73,224.43,224.44,3966.0,161.1562,161.1562,160.9411,160.9483,3966.0
2017-03-24 14:15:00,224.44,224.51,224.32,224.51,8175.0,160.9483,160.9985,160.8622,160.9985,8175.0
2017-03-24 14:20:00,224.58,224.6,224.36,224.51,2921.0,161.0487,161.063,160.8909,160.9985,2921.0
2017-03-24 14:25:00,224.54,224.54,224.34,224.41,800.0,161.02,161.02,160.8766,160.9268,800.0
2017-03-24 14:30:00,224.48,224.52,224.24,224.28,3816.0,160.9769,161.0056,160.8048,160.8335,3816.0
2017-03-24 14:35:00,224.22,224.38,224.2,224.36,2301.0,160.7905,160.9052,160.7762,160.8909,2301.0
2017-03-24 14:40:00,224.27,224.35,224.23,224.23,2700.0,160.8264,160.8837,160.7977,160.7977,2700.0
2017-03-24 14:45:00,224.31,224.31,224.13,224.19,1070.0,160.855,160.855,160.726,160.769,1070.0
2017-03-24 14:50:00,224.17,224.17,223.85,223.85,6216.0,160.7546,160.7546,160.5252,160.5252,6216.0
2017-03-24 14:55:00,223.87,224.07,223.86,223.95,1620.0,160.5395,160.6829,160.5323,160.5969,1620.0
2017-03-24 15:00:00,223.99,223.99,223.72,223.79,2400.0,160.6256,160.6256,160.4319,160.4821,2400.0
2017-03-24 15:05:00,223.84,223.87,223.67,223.7,2921.0,160.518,160.5395,160.3961,160.4176,2921.0
2017-03-24 15:10:00,223.71,223.71,223.25,223.32,3239.0,160.4248,160.4248,160.0949,160.1451,3239.0
2017-03-24 15:15:00,223.26,223.47,223.23,223.41,9152.0,160.1021,160.2527,160.0806,160.2096,9152.0
2017-03-24 15:20:00,223.35,223.47,223.29,223.45,9745.0,160.1666,160.2527,160.1236,160.2383,9745.0
2017-03-24 15:25:00,223.45,223.68,223.37,223.57,9236.0,160.2383,160.4033,160.181,160.3244,9236.0
2017-03-24 15:30:00,223.61,223.65,223.46,223.49,9727.0,160.3531,160.3817,160.2455,160.267,9727.0
2017-03-24 15:35:00,223.47,223.54,223.26,223.49,9217.0,160.2527,160.3029,160.1021,160.267,9217.0
2017-03-24 15:40:00,223.53,223.76,223.48,223.52,10710.0,160.2957,160.4606,160.2598,160.2885,10710.0
2017-03-24 15:45:00,223.47,223.54,223.03,223.04,16329.0,160.2527,160.3029,159.9371,159.9443,16329.0
2017-03-24 15:50:00,223.02,223.4,223.02,223.33,18655.0,159.93,160.2025,159.93,160.1523,18655.0
2017-03-24 15:55:00,223.34,223.35,222.97,223.0,80735.0,160.1594,160.1666,159.8941,159.9156,80735.0
2017-03-27 09:30:00,221.69,224.36,221.69,223.55,11716.0,158.9762,160.8909,158.9762,160.31,11716.0
2017-03-27 09:35:00,224.18,224.9,223.79,224.59,8018.0,160.7618,161.2781,160.4821,161.0558,8018.0
2017-03-27 09:40:00,224.15,224.56,223.88,224.56,3650.0,160.7403,161.0343,160.5467,161.0343,3650.0
2017-03-27 09:45:00,224.34,224.66,224.33,224.57,1856.0,160.8766,161.106,160.8694,161.0415,1856.0
2017-03-27 09:50:00,224.52,224.64,224.34,224.34,2100.0,161.0056,161.0917,160.8766,160.8766,2100.0
2017-03-27 09:55:00,224.3,224.3,223.97,224.09,2800.0,160.8479,160.8479,160.6112,160.6973,2800.0
2017-03-27 10:00:00,224.11,224.54,223.91,224.47,6651.0,160.7116,161.02,160.5682,160.9698,6651.0
2017-03-27 10:05:00,224.51,224.51,223.46,223.51,5700.0,160.9985,160.9985,160.2455,160.2814,5700.0
2017-03-27 10:10:00,223.51,223.51,223.04,223.07,6730.0,160.2814,160.2814,159.9443,159.9658,6730.0
2017-03-27 10:15:00,223.04,223.37,223.04,223.33,4343.0,159.9443,160.181,159.9443,160.1523,4343.0
2017-03-27 10:20:00,223.33,223.69,223.15,223.27,12769.0,160.1523,160.4104,160.0232,160.1092,12769.0
2017-03-27 10:25:00,223.41,223.53,223.24,223.33,3201.0,160.2096,160.2957,160.0877,160.1523,3201.0
2017-03-27 10:30:00,223.24,223.24,222.82,222.99,2800.0,160.0877,160.0877,159.7865,159.9085,2800.0
2017-03-27 10:35:00,223.13,223.19,223.0,223.04,600.0,160.0089,160.0519,159.9156,159.9443,600.0
2017-03-27 10:40:00,223.05,223.22,222.81,222.95,5485.0,159.9515,160.0734,159.7794,159.8798,5485.0
2017-03-27 10:45:00,222.92,223.03,222.92,223.03,3141.0,159.8583,159.9371,159.8583,159.9371,3141.0
2017-03-27 10:50:00,222.95,222.99,222.79,222.79,1200.0,159.8798,159.9085,159.765,159.765,1200.0
2017-03-27 10:55:00,222.83,222.9,222.54,222.54,3253.0,159.7937,159.8439,159.5858,159.5858,3253.0
2017-03-27 11:00:00,222.53,222.76,222.52,222.53,3735.0,159.5786,159.7435,159.5714,159.5786,3735.0
2017-03-27 11:05:00,222.61,222.94,222.6,222.78,8618.0,159.636,159.8726,159.6288,159.7579,8618.0
2017-03-27 11:10:00,222.82,222.83,222.53,222.58,5817.0,159.7865,159.7937,159.5786,159.6144,5817.0
2017-03-27 11:15:00,222.63,222.67,221.97,221.97,3422.0,159.6503,159.679,159.177,159.177,3422.0
2017-03-27 11:20:00,221.98,222.13,221.55,221.55,3300.0,159.1842,159.2917,158.8758,158.8758,3300.0
2017-03-27 11:25:00,221.53,221.53,221.18,221.25,4474.0,158.8615,158.8615,158.6105,158.6607,4474.0
2017-03-27 11:30:00,221.2,221.28,221.09,221.09,2600.0,158.6248,158.6822,158.5459,158.5459,2600.0
2017-03-27 11:35:00,221.09,221.42,221.09,221.28,4911.0,158.5459,158.7826,158.5459,158.6822,4911.0
2017-03-27 11:40:00,221.34,221.35,221.0,221.17,3475.0,158.7252,158.7324,158.4814,158.6033,3475.0
2017-03-27 11:45:00,221.22,221.22,220.8,220.8,9716.0,158.6392,158.6392,158.338,158.338,9716.0
2017-03-27 11:50:00,220.86,221.01,220.8,220.97,10740.0,158.381,158.4886,158.338,158.4599,10740.0
2017-03-27 11:55:00,220.85,221.28,220.7,221.28,10932.0,158.3738,158.6822,158.2663,158.6822,10932.0
2017-03-27 12:00:00,221.26,221.26,221.06,221.17,1662.0,158.6679,158.6679,158.5244,158.6033,1662.0
2017-03-27 12:05:00,221.08,221.18,220.82,220.98,2500.0,158.5388,158.6105,158.3523,158.4671,2500.0
2017-03-27 12:10:00,221.15,221.15,221.15,221.15,100.0,158.589,158.589,158.589,158.589,100.0
2017-03-27 12:15:00,221.09,221.4,221.01,221.28,2336.0,158.5459,158.7682,158.4886,158.6822,2336.0
2017-03-27 12:20:00,221.49,221.65,221.43,221.65,1000.0,158.8328,158.9475,158.7898,158.9475,1000.0
2017-03-27 12:25:00,221.61,221.61,221.41,221.57,2564.0,158.9188,158.9188,158.7754,158.8902,2564.0
2017-03-27 12:30:00,221.52,221.85,221.52,221.59,1874.0,158.8543,159.0909,158.8543,158.9045,1874.0
2017-03-27 12:35:00,221.64,221.71,221.63,221.68,1838.0,158.9404,158.9906,158.9332,158.969,1838.0
2017-03-27 12:40:00,221.71,221.85,221.65,221.72,2141.0,158.9906,159.0909,158.9475,158.9977,2141.0
2017-03-27 12:45:00,221.67,221.72,221.6,221.67,1600.0,158.9619,158.9977,158.9117,158.9619,1600.0
2017-03-27 12:50:00,221.73,221.87,221.66,221.82,3232.0,159.0049,159.1053,158.9547,159.0694,3232.0
2017-03-27 12:55:00,221.8,221.8,221.73,221.78,882.0,159.0551,159.0551,159.0049,159.0408,882.0
2017-03-27 13:00:00,221.85,221.94,221.81,221.94,2066.0,159.0909,159.1555,159.0623,159.1555,2066.0
2017-03-27 13:05:00,221.96,222.05,221.95,221.97,1649.0,159.1698,159.2344,159.1627,159.177,1649.0
2017-03-27 13:10:00,221.96,222.0,221.73,221.73,2275.0,159.1698,159.1985,159.0049,159.0049,2275.0
2017-03-27 13:15:00,221.74,221.74,221.43,221.43,1800.0,159.0121,159.0121,158.7898,158.7898,1800.0
2017-03-27 13:20:00,221.6,221.6,221.1,221.26,3068.0,158.9117,158.9117,158.5531,158.6679,3068.0
2017-03-27 13:25:00,221.26,221.26,221.17,221.17,700.0,158.6679,158.6679,158.6033,158.6033,700.0
2017-03-27 13:30:00,221.27,221.32,221.17,221.23,2950.0,158.675,158.7109,158.6033,158.6463,2950.0
2017-03-27 13:35:00,221.21,221.23,221.12,221.12,2405.0,158.632,158.6463,158.5675,158.5675,2405.0
2017-03-27 13:40:00,221.09,221.09,220.89,221.01,2929.0,158.5459,158.5459,158.4025,158.4886,2929.0
2017-03-27 13:45:00,220.97,220.98,220.82,220.94,1990.0,158.4599,158.4671,158.3523,158.4384,1990.0
2017-03-27 13:50:00,220.95,220.96,220.83,220.9,2207.0,158.4455,158.4527,158.3595,158.4097,2207.0
2017-03-27 13:55:00,220.84,220.91,220.74,220.88,3221.0,158.3667,158.4169,158.295,158.3954,3221.0
2017-03-27 14:00:00,220.92,221.24,220.92,221.24,3500.0,158.424,158.6535,158.424,158.6535,3500.0
2017-03-27 14:05:00,221.26,221.6,221.26,221.52,5096.0,158.6679,158.9117,158.6679,158.8543,5096.0
2017-03-27 14:10:00,221.54,221.54,221.42,221.44,1400.0,158.8686,158.8686,158.7826,158.7969,1400.0
2017-03-27 14:15:00,221.37,221.38,221.17,221.17,4100.0,158.7467,158.7539,158.6033,158.6033,4100.0
2017-03-27 14:20:00,221.18,221.22,221.1,221.14,1600.0,158.6105,158.6392,158.5531,158.5818,1600.0
2017-03-27 14:25:00,221.12,221.14,220.95,221.04,3500.0,158.5675,158.5818,158.4455,158.5101,3500.0
2017-03-27 14:30:00,221.05,221.12,220.93,220.98,1600.0,158.5173,158.5675,158.4312,158.4671,1600.0
2017-03-27 14:35:00,220.96,220.99,220.65,220.65,3385.0,158.4527,158.4742,158.2304,158.2304,3385.0
2017-03-27 14:40:00,220.65,220.84,220.65,220.77,6237.0,158.2304,158.3667,158.2304,158.3165,6237.0
2017-03-27 14:45:00,220.78,220.87,220.61,220.79,8529.0,158.3236,158.3882,158.2017,158.3308,8529.0
2017-03-27 14:50:00,220.79,220.91,220.71,220.82,4047.0,158.3308,158.4169,158.2734,158.3523,4047.0
2017-03-27 14:55:00,220.94,221.19,220.88,221.14,3003.0,158.4384,158.6177,158.3954,158.5818,3003.0
2017-03-27 15:00:00,221.22,221.37,221.15,221.37,6319.0,158.6392,158.7467,158.589,158.7467,6319.0
2017-03-27 15:05:00,221.32,221.35,221.04,221.04,4503.0,158.7109,158.7324,158.5101,158.5101,4503.0
2017-03-27 15:10:00,221.03,221.04,220.8,220.83,3000.0,158.5029,158.5101,158.338,158.3595,3000.0
2017-03-27 15:15:00,220.8,220.91,220.8,220.88,1100.0,158.338,158.4169,158.338,158.3954,1100.0
2017-03-27 15:20:00,220.8,221.11,220.8,220.88,6046.0,158.338,158.5603,158.338,158.3954,6046.0
2017-03-27 15:25:00,220.88,220.99,220.72,220.72,4600.0,158.3954,158.4742,158.2806,158.2806,4600.0
2017-03-27 15:30:00,220.76,220.93,220.72,220.85,19316.0,158.3093,158.4312,158.2806,158.3738,19316.0
2017-03-27 15:35:00,220.91,220.95,220.56,220.56,20564.0,158.4169,158.4455,158.1659,158.1659,20564.0
2017-03-27 15:40:00,220.6,220.77,220.5,220.52,21926.0,158.1946,158.3165,158.1228,158.1372,21926.0
2017-03-27 15:45:00,220.66,221.1,220.59,220.97,11932.0,158.2376,158.5531,158.1874,158.4599,11932.0
2017-03-27 15:50:00,221.01,221.18,221.01,221.18,12305.0,158.4886,158.6105,158.4886,158.6105,12305.0
2017-03-27 15:55:00,221.18,221.19,220.71,220.92,23045.0,158.6105,158.6177,158.2734,158.424,23045.0
2017-03-28 09:30:00,220.88,221.75,220.88,221.5,5435.0,158.3954,159.0192,158.3954,158.84,5435.0
2017-03-28 09:35:00,221.47,221.47,220.58,220.75,10700.0,158.8184,158.8184,158.1802,158.3021,10700.0
2017-03-28 09:40:00,220.98,221.49,220.51,220.8,10338.0,158.4671,158.8328,158.13,158.338,10338.0
2017-03-28 09:45:00,220.61,220.85,220.52,220.81,7000.0,158.2017,158.3738,158.1372,158.3452,7000.0
2017-03-28 09:50:00,220.86,220.9,220.49,220.64,11351.0,158.381,158.4097,158.1157,158.2232,11351.0
2017-03-28 09:55:00,220.41,220.83,220.41,220.57,5610.0,158.0583,158.3595,158.0583,158.173,5610.0
2017-03-28 10:00:00,220.67,220.93,220.38,220.93,9006.0,158.2448,158.4312,158.0368,158.4312,9006.0
2017-03-28 10:05:00,220.85,221.19,220.82,220.83,7171.0,158.3738,158.6177,158.3523,158.3595,7171.0
2017-03-28 10:10:00,220.82,221.04,220.63,220.63,3137.0,158.3523,158.5101,158.2161,158.2161,3137.0
2017-03-28 10:15:00,220.59,220.7,220.39,220.69,8321.0,158.1874,158.2663,158.044,158.2591,8321.0
2017-03-28 10:20:00,220.7,220.85,220.43,220.68,3600.0,158.2663,158.3738,158.0727,158.2519,3600.0
2017-03-28 10:25:00,220.62,220.65,220.18,220.48,8700.0,158.2089,158.2304,157.8934,158.1085,8700.0
2017-03-28 10:30:00,220.46,220.62,219.76,219.76,13407.0,158.0942,158.2089,157.5922,157.5922,13407.0
2017-03-28 10:35:00,219.68,219.99,219.18,219.73,5937.0,157.5348,157.7571,157.1763,157.5707,5937.0
2017-03-28 10:40:00,219.81,220.2,219.8,220.12,4295.0,157.628,157.9077,157.6209,157.8503,4295.0
2017-03-28 10:45:00,220.2,220.31,219.91,220.21,5250.0,157.9077,157.9866,157.6998,157.9149,5250.0
2017-03-28 10:50:00,220.17,220.18,219.57,219.57,1400.0,157.8862,157.8934,157.4559,157.4559,1400.0
2017-03-28 10:55:00,219.57,219.57,218.9,218.91,1400.0,157.4559,157.4559,156.9755,156.9826,1400.0
2017-03-28 11:00:00,218.86,219.39,218.86,219.38,6700.0,156.9468,157.3269,156.9468,157.3197,6700.0
2017-03-28 11:05:00,219.44,219.47,219.27,219.39,1900.0,157.3627,157.3842,157.2408,157.3269,1900.0
2017-03-28 11:10:00,219.49,219.61,219.38,219.45,3056.0,157.3986,157.4846,157.3197,157.3699,3056.0
2017-03-28 11:15:00,219.53,220.05,219.51,220.01,3142.0,157.4273,157.8001,157.4129,157.7715,3142.0
2017-03-28 11:20:00,220.01,220.17,219.95,220.06,2900.0,157.7715,157.8862,157.7284,157.8073,2900.0
2017-03-28 11:25:00,220.3,220.46,220.3,220.45,2400.0,157.9794,158.0942,157.9794,158.087,2400.0
2017-03-28 11:30:00,220.45,220.87,220.44,220.87,6957.0,158.087,158.3882,158.0798,158.3882,6957.0
2017-03-28 11:35:00,220.8,220.8,219.99,220.0,7195.0,158.338,158.338,157.7571,157.7643,7195.0
2017-03-28 11:40:00,219.93,220.14,219.89,220.04,2388.0,157.7141,157.8647,157.6854,157.793,2388.0
2017-03-28 11:45:00,220.07,220.4,220.02,220.34,3100.0,157.8145,158.0511,157.7786,158.0081,3100.0
2017-03-28 11:50:00,220.65,221.25,220.65,221.25,5229.0,158.2304,158.6607,158.2304,158.6607,5229.0
2017-03-28 11:55:00,221.09,221.52,221.09,221.52,2415.0,158.5459,158.8543,158.5459,158.8543,2415.0
2017-03-28 12:00:00,221.56,221.74,221.56,221.56,2211.0,158.883,159.0121,158.883,158.883,2211.0
2017-03-28 12:05:00,221.68,221.68,221.32,221.38,3946.0,158.969,158.969,158.7109,158.7539,3946.0
2017-03-28 12:10:00,221.38,221.53,221.35,221.53,3400.0,158.7539,158.8615,158.7324,158.8615,3400.0
2017-03-28 12:15:00,221.48,221.52,221.22,221.23,5114.0,158.8256,158.8543,158.6392,158.6463,5114.0
2017-03-28 12:20:00,221.3,221.34,221.18,221.27,2400.0,158.6965,158.7252,158.6105,158.675,2400.0
2017-03-28 12:25:00,221.24,221.4,221.24,221.4,1300.0,158.6535,158.7682,158.6535,158.7682,1300.0
2017-03-28 12:30:00,221.4,221.4,221.0,221.12,1300.0,158.7682,158.7682,158.4814,158.5675,1300.0
2017-03-28 12:35:00,221.02,221.2,221.02,221.15,2302.0,158.4957,158.6248,158.4957,158.589,2302.0
2017-03-28 12:40:00,221.15,221.27,221.01,221.01,1600.0,158.589,158.675,158.4886,158.4886,1600.0
2017-03-28 12:45:00,220.99,220.99,220.85,220.94,800.0,158.4742,158.4742,158.3738,158.4384,800.0
2017-03-28 12:50:00,221.01,221.07,220.84,221.03,2400.0,158.4886,158.5316,158.3667,158.5029,2400.0
2017-03-28 12:55:00,221.03,221.12,220.97,220.97,900.0,158.5029,158.5675,158.4599,158.4599,900.0
2017-03-28 13:00:00,220.98,221.02,220.87,221.02,1200.0,158.4671,158.4957,158.3882,158.4957,1200.0
2017-03-28 13:05:00,221.03,221.23,221.03,221.16,1300.0,158.5029,158.6463,158.5029,158.5961,1300.0
2017-03-28 13:10:00,221.09,221.1,221.05,221.05,700.0,158.5459,158.5531,158.5173,158.5173,700.0
2017-03-28 13:15:00,221.05,221.23,221.05,221.13,4427.0,158.5173,158.6463,158.5173,158.5746,4427.0
2017-03-28 13:20:00,221.11,221.48,221.09,221.48,1696.0,158.5603,158.8256,158.5459,158.8256,1696.0
2017-03-28 13:25:00,221.55,221.65,221.48,221.48,2700.0,158.8758,158.9475,158.8256,158.8256,2700.0
2017-03-28 13:30:00,221.54,221.54,221.14,221.14,1300.0,158.8686,158.8686,158.5818,158.5818,1300.0
2017-03-28 13:35:00,221.15,221.15,220.87,221.08,2158.0,158.589,158.589,158.3882,158.5388,2158.0
2017-03-28 13:40:00,221.06,221.13,220.97,221.03,1024.0,158.5244,158.5746,158.4599,158.5029,1024.0
2017-03-28 13:45:00,221.09,221.63,221.09,221.63,4657.0,158.5459,158.9332,158.5459,158.9332,4657.0
2017-03-28 13:50:00,221.56,221.58,221.33,221.36,2819.0,158.883,158.8973,158.7181,158.7396,2819.0
2017-03-28 13:55:00,221.45,221.74,221.41,221.72,3590.0,158.8041,159.0121,158.7754,158.9977,3590.0
2017-03-28 14:00:00,221.67,221.82,221.64,221.66,53462.0,158.9619,159.0694,158.9404,158.9547,53462.0
2017-03-28 14:05:00,221.75,221.75,221.46,221.46,2990.0,159.0192,159.0192,158.8113,158.8113,2990.0
2017-03-28 14:10:00,221.45,221.6,221.36,221.6,3133.0,158.8041,158.9117,158.7396,158.9117,3133.0
2017-03-28 14:15:00,221.6,221.62,221.35,221.38,8462.0,158.9117,158.926,158.7324,158.7539,8462.0
2017-03-28 14:20:00,221.41,221.54,221.32,221.42,4174.0,158.7754,158.8686,158.7109,158.7826,4174.0
2017-03-28 14:25:00,221.46,221.48,221.28,221.34,7000.0,158.8113,158.8256,158.6822,158.7252,7000.0
2017-03-28 14:30:00,221.3,221.36,221.28,221.35,2900.0,158.6965,158.7396,158.6822,158.7324,2900.0
2017-03-28 14:35:00,221.34,221.34,221.11,221.31,2730.0,158.7252,158.7252,158.5603,158.7037,2730.0
2017-03-28 14:40:00,221.44,221.61,221.38,221.38,4400.0,158.7969,158.9188,158.7539,158.7539,4400.0
2017-03-28 14:45:00,221.49,221.55,221.39,221.39,1100.0,158.8328,158.8758,158.7611,158.7611,1100.0
2017-03-28 14:50:00,221.5,221.74,221.42,221.74,5500.0,158.84,159.0121,158.7826,159.0121,5500.0
2017-03-28 14:55:00,221.68,221.68,221.58,221.63,5221.0,158.969,158.969,158.8973,158.9332,5221.0
2017-03-28 15:00:00,221.66,221.75,221.62,221.71,10434.0,158.9547,159.0192,158.926,158.9906,10434.0
2017-03-28 15:05:00,221.72,221.75,221.44,221.48,7200.0,158.9977,159.0192,158.7969,158.8256,7200.0
2017-03-28 15:10:00,221.48,221.55,221.18,221.33,8573.0,158.8256,158.8758,158.6105,158.7181,8573.0
2017-03-28 15:15:00,221.25,221.33,221.11,221.11,1700.0,158.6607,158.7181,158.5603,158.5603,1700.0
2017-03-28 15:20:00,221.11,221.25,221.04,221.2,4197.0,158.5603,158.6607,158.5101,158.6248,4197.0
2017-03-28 15:25:00,221.25,221.8,221.2,221.7,6478.0,158.6607,159.0551,158.6248,158.9834,6478.0
2017-03-28 15:30:00,221.74,221.8,221.64,221.78,5336.0,159.0121,159.0551,158.9404,159.0408,5336.0
2017-03-28 15:35:00,221.75,222.1,221.72,222.04,8429.0,159.0192,159.2702,158.9977,159.2272,8429.0
2017-03-28 15:40:00,222.09,222.18,222.04,222.11,9708.0,159.2631,159.3276,159.2272,159.2774,9708.0
2017-03-28 15:45:00,222.17,222.19,222.02,222.14,15452.0,159.3204,159.3348,159.2129,159.2989,15452.0
2017-03-28 15:50:00,222.1,222.15,221.95,222.0,10845.0,159.2702,159.3061,159.1627,159.1985,10845.0
2017-03-28 15:55:00,222.0,222.33,221.97,222.13,38133.0,159.1985,159.4352,159.177,159.2917,38133.0
2017-03-29 09:30:00,221.55,221.86,221.12,221.12,11510.0,158.8758,159.0981,158.5675,158.5675,11510.0
2017-03-29 09:35:00,221.1,221.29,220.29,220.44,3319.0,158.5531,158.6894,157.9723,158.0798,3319.0
2017-03-29 09:40:00,220.19,220.3,219.54,219.68,9822.0,157.9005,157.9794,157.4344,157.5348,9822.0
2017-03-29 09:45:00,219.68,219.77,219.24,219.76,10317.0,157.5348,157.5994,157.2193,157.5922,10317.0
2017-03-29 09:50:00,219.75,220.88,219.72,220.71,4253.0,157.585,158.3954,157.5635,158.2734,4253.0
2017-03-29 09:55:00,220.62,220.68,220.03,220.5,9283.0,158.2089,158.2519,157.7858,158.1228,9283.0
2017-03-29 10:00:00,220.55,221.03,220.51,220.87,7226.0,158.1587,158.5029,158.13,158.3882,7226.0
2017-03-29 10:05:00,220.83,221.3,220.83,221.19,3800.0,158.3595,158.6965,158.3595,158.6177,3800.0
2017-03-29 10:10:00,221.08,221.1,220.46,220.54,2510.0,158.5388,158.5531,158.0942,158.1515,2510.0
2017-03-29 10:15:00,220.45,220.6,220.01,220.01,3108.0,158.087,158.1946,157.7715,157.7715,3108.0
2017-03-29 10:20:00,220.05,220.2,219.94,220.2,3559.0,157.8001,157.9077,157.7213,157.9077,3559.0
2017-03-29 10:25:00,220.43,220.43,219.59,219.73,10146.0,158.0727,158.0727,157.4703,157.5707,10146.0
2017-03-29 10:30:00,219.77,219.99,219.49,219.57,5201.0,157.5994,157.7571,157.3986,157.4559,5201.0
2017-03-29 10:35:00,219.56,219.56,219.43,219.43,800.0,157.4488,157.4488,157.3555,157.3555,800.0
2017-03-29 10:40:00,219.44,219.44,218.96,219.08,8677.0,157.3627,157.3627,157.0185,157.1046,8677.0
2017-03-29 10:45:00,219.1,219.1,218.38,218.38,3239.0,157.1189,157.1189,156.6026,156.6026,3239.0
2017-03-29 10:50:00,218.36,218.88,218.36,218.72,5794.0,156.5882,156.9611,156.5882,156.8464,5794.0
2017-03-29 10:55:00,218.81,219.13,218.73,218.99,2745.0,156.9109,157.1404,156.8536,157.04,2745.0
2017-03-29 11:00:00,219.02,219.23,218.94,219.12,4715.0,157.0615,157.2121,157.0042,157.1332,4715.0
2017-03-29 11:05:00,219.18,219.18,218.73,218.85,1400.0,157.1763,157.1763,156.8536,156.9396,1400.0
2017-03-29 11:10:00,218.94,218.98,218.41,218.5,5016.0,157.0042,157.0328,156.6241,156.6886,5016.0
2017-03-29 11:15:00,218.59,218.85,218.59,218.76,4300.0,156.7532,156.9396,156.7532,156.8751,4300.0
2017-03-29 11:20:00,218.76,218.79,218.46,218.5,3468.0,156.8751,156.8966,156.6599,156.6886,3468.0
2017-03-29 11:25:00,218.42,218.63,218.3,218.52,4032.0,156.6313,156.7819,156.5452,156.703,4032.0
2017-03-29 11:30:00,218.48,218.66,218.3,218.3,7115.0,156.6743,156.8034,156.5452,156.5452,7115.0
2017-03-29 11:35:00,218.38,218.38,217.88,218.0,5351.0,156.6026,156.6026,156.244,156.3301,5351.0
2017-03-29 11:40:00,218.08,218.18,217.98,218.14,3299.0,156.3874,156.4592,156.3157,156.4305,3299.0
2017-03-29 11:45:00,218.11,218.11,217.9,218.03,2130.0,156.409,156.409,156.2584,156.3516,2130.0
2017-03-29 11:50:00,218.01,218.19,217.84,218.09,12650.0,156.3372,156.4663,156.2153,156.3946,12650.0
2017-03-29 11:55:00,218.26,218.28,218.03,218.09,2132.0,156.5165,156.5309,156.3516,156.3946,2132.0
2017-03-29 12:00:00,218.12,218.38,218.12,218.25,3631.0,156.4161,156.6026,156.4161,156.5094,3631.0
2017-03-29 12:05:00,218.44,218.48,218.27,218.27,3154.0,156.6456,156.6743,156.5237,156.5237,3154.0
2017-03-29 12:10:00,218.29,218.29,218.12,218.16,3235.0,156.538,156.538,156.4161,156.4448,3235.0
2017-03-29 12:15:00,218.16,218.21,218.1,218.1,3715.0,156.4448,156.4807,156.4018,156.4018,3715.0
2017-03-29 12:20:00,218.08,218.18,218.03,218.04,3712.0,156.3874,156.4592,156.3516,156.3588,3712.0
2017-03-29 12:25:00,218.0,218.17,218.0,218.17,2773.0,156.3301,156.452,156.3301,156.452,2773.0
2017-03-29 12:30:00,218.09,218.09,217.98,218.0,3317.0,156.3946,156.3946,156.3157,156.3301,3317.0
2017-03-29 12:35:00,218.0,218.13,217.99,218.12,3010.0,156.3301,156.4233,156.3229,156.4161,3010.0
2017-03-29 12:40:00,218.15,218.57,218.15,218.54,5228.0,156.4376,156.7388,156.4376,156.7173,5228.0
2017-03-29 12:45:00,218.6,218.63,218.24,218.34,6100.0,156.7603,156.7819,156.5022,156.5739,6100.0
2017-03-29 12:50:00,218.27,218.44,218.27,218.42,5108.0,156.5237,156.6456,156.5237,156.6313,5108.0
2017-03-29 12:55:00,218.4,218.58,218.37,218.53,2900.0,156.6169,156.746,156.5954,156.7101,2900.0
2017-03-29 13:00:00,218.56,218.63,218.35,218.35,1375.0,156.7317,156.7819,156.5811,156.5811,1375.0
2017-03-29 13:05:00,218.39,218.41,218.25,218.25,4422.0,156.6097,156.6241,156.5094,156.5094,4422.0
2017-03-29 13:10:00,218.28,218.46,218.28,218.46,4050.0,156.5309,156.6599,156.5309,156.6599,4050.0
2017-03-29 13:15:00,218.38,218.48,218.26,218.34,2378.0,156.6026,156.6743,156.5165,156.5739,2378.0
2017-03-29 13:20:00,218.25,218.26,218.1,218.13,1691.0,156.5094,156.5165,156.4018,156.4233,1691.0
2017-03-29 13:25:00,218.12,218.17,217.96,218.0,2700.0,156.4161,156.452,156.3014,156.3301,2700.0
2017-03-29 13:30:00,217.96,218.05,217.96,218.0,4117.0,156.3014,156.3659,156.3014,156.3301,4117.0
2017-03-29 13:35:00,218.0,218.06,217.95,218.03,2487.0,156.3301,156.3731,156.2942,156.3516,2487.0
2017-03-29 13:40:00,217.91,218.0,217.9,218.0,1900.0,156.2655,156.3301,156.2584,156.3301,1900.0
2017-03-29 13:45:00,218.03,218.03,217.8,217.8,3074.0,156.3516,156.3516,156.1867,156.1867,3074.0
2017-03-29 13:50:00,217.8,217.83,217.75,217.83,1034.0,156.1867,156.2082,156.1508,156.2082,1034.0
2017-03-29 13:55:00,217.85,217.88,217.71,217.83,2277.0,156.2225,156.244,156.1221,156.2082,2277.0
2017-03-29 14:00:00,217.84,217.99,217.78,217.99,3564.0,156.2153,156.3229,156.1723,156.3229,3564.0
2017-03-29 14:05:00,218.08,218.26,218.08,218.23,3058.0,156.3874,156.5165,156.3874,156.495,3058.0
2017-03-29 14:10:00,218.15,218.17,217.98,218.03,3238.0,156.4376,156.452,156.3157,156.3516,3238.0
2017-03-29 14:15:00,218.04,218.26,217.98,218.23,2500.0,156.3588,156.5165,156.3157,156.495,2500.0
2017-03-29 14:20:00,218.23,218.26,217.92,218.04,3675.0,156.495,156.5165,156.2727,156.3588,3675.0
2017-03-29 14:25:00,218.04,218.17,218.04,218.12,2400.0,156.3588,156.452,156.3588,156.4161,2400.0
2017-03-29 14:30:00,218.15,218.15,218.08,218.13,1701.0,156.4376,156.4376,156.3874,156.4233,1701.0
2017-03-29 14:35:00,218.17,218.29,218.12,218.29,2505.0,156.452,156.538,156.4161,156.538,2505.0
2017-03-29 14:40:00,218.35,218.42,218.35,218.4,3302.0,156.5811,156.6313,156.5811,156.6169,3302.0
2017-03-29 14:45:00,218.44,218.44,218.35,218.38,3501.0,156.6456,156.6456,156.5811,156.6026,3501.0
2017-03-29 14:50:00,218.33,218.41,218.28,218.28,9620.0,156.5667,156.6241,156.5309,156.5309,9620.0
2017-03-29 14:55:00,218.28,218.65,218.28,218.64,2356.0,156.5309,156.7962,156.5309,156.789,2356.0
2017-03-29 15:00:00,218.67,218.85,218.67,218.72,4940.0,156.8105,156.9396,156.8105,156.8464,4940.0
2017-03-29 15:05:00,218.7,218.91,218.7,218.9,4861.0,156.8321,156.9826,156.8321,156.9755,4861.0
2017-03-29 15:10:00,218.91,219.01,218.84,218.91,9175.0,156.9826,157.0544,156.9324,156.9826,9175.0
2017-03-29 15:15:00,218.94,219.1,218.82,219.07,3554.0,157.0042,157.1189,156.9181,157.0974,3554.0
2017-03-29 15:20:00,219.08,219.42,219.08,219.37,8163.0,157.1046,157.3484,157.1046,157.3125,8163.0
2017-03-29 15:25:00,219.39,219.64,219.39,219.64,5294.0,157.3269,157.5061,157.3269,157.5061,5294.0
2017-03-29 15:30:00,219.69,219.69,219.34,219.4,9330.0,157.542,157.542,157.291,157.334,9330.0
2017-03-29 15:35:00,219.39,219.55,219.35,219.55,17832.0,157.3269,157.4416,157.2982,157.4416,17832.0
2017-03-29 15:40:00,219.47,219.57,219.32,219.34,9525.0,157.3842,157.4559,157.2767,157.291,9525.0
2017-03-29 15:45:00,219.38,219.73,219.37,219.64,14840.0,157.3197,157.5707,157.3125,157.5061,14840.0
2017-03-29 15:50:00,219.67,219.97,219.63,219.95,32207.0,157.5276,157.7428,157.499,157.7284,32207.0
2017-03-29 15:55:00,219.96,220.1,219.87,219.95,35560.0,157.7356,157.836,157.6711,157.7284,35560.0
2017-03-30 09:30:00,219.08,220.8,218.23,218.97,11544.0,157.1046,158.338,156.495,157.0257,11544.0
2017-03-30 09:35:00,218.73,218.84,217.81,217.96,4581.0,156.8536,156.9324,156.1938,156.3014,4581.0
2017-03-30 09:40:00,217.91,218.6,217.91,218.25,2200.0,156.2655,156.7603,156.2655,156.5094,2200.0
2017-03-30 09:45:00,218.07,218.07,217.49,217.93,7444.0,156.3803,156.3803,155.9643,156.2799,7444.0
2017-03-30 09:50:00,218.06,218.59,218.06,218.44,6800.0,156.3731,156.7532,156.3731,156.6456,6800.0
2017-03-30 09:55:00,218.4,218.4,218.14,218.16,5516.0,156.6169,156.6169,156.4305,156.4448,5516.0
2017-03-30 10:00:00,218.18,218.75,217.8,218.42,7589.0,156.4592,156.8679,156.1867,156.6313,7589.0
2017-03-30 10:05:00,218.34,218.72,218.34,218.59,3102.0,156.5739,156.8464,156.5739,156.7532,3102.0
2017-03-30 10:10:00,218.69,218.69,217.74,218.14,6100.0,156.8249,156.8249,156.1436,156.4305,6100.0
2017-03-30 10:15:00,218.0,218.0,217.31,217.37,13332.0,156.3301,156.3301,155.8353,155.8783,13332.0
2017-03-30 10:20:00,217.39,218.06,217.38,218.06,5393.0,155.8926,156.3731,155.8855,156.3731,5393.0
2017-03-30 10:25:00,217.74,217.86,217.19,217.4,5613.0,156.1436,156.2297,155.7492,155.8998,5613.0
2017-03-30 10:30:00,217.47,217.69,217.41,217.58,4600.0,155.95,156.1078,155.907,156.0289,4600.0
2017-03-30 10:35:00,217.49,218.16,217.46,218.01,4828.0,155.9643,156.4448,155.9428,156.3372,4828.0
2017-03-30 10:40:00,218.14,218.16,217.67,217.67,5856.0,156.4305,156.4448,156.0934,156.0934,5856.0
2017-03-30 10:45:00,217.73,217.89,217.64,217.83,2800.0,156.1365,156.2512,156.0719,156.2082,2800.0
2017-03-30 10:50:00,217.66,217.66,217.29,217.57,4139.0,156.0863,156.0863,155.8209,156.0217,4139.0
2017-03-30 10:55:00,217.59,217.77,217.24,217.77,4393.0,156.0361,156.1651,155.7851,156.1651,4393.0
2017-03-30 11:00:00,217.68,218.05,217.68,217.93,2337.0,156.1006,156.3659,156.1006,156.2799,2337.0
2017-03-30 11:05:00,217.81,218.06,217.81,218.0,3817.0,156.1938,156.3731,156.1938,156.3301,3817.0
2017-03-30 11:10:00,218.07,218.07,217.66,217.77,8252.0,156.3803,156.3803,156.0863,156.1651,8252.0
2017-03-30 11:15:00,217.8,218.0,217.5,217.83,41129.0,156.1867,156.3301,155.9715,156.2082,41129.0
2017-03-30 11:20:00,217.87,218.01,217.87,218.01,27657.0,156.2368,156.3372,156.2368,156.3372,27657.0
2017-03-30 11:25:00,217.92,218.09,217.88,218.07,5844.0,156.2727,156.3946,156.244,156.3803,5844.0
2017-03-30 11:30:00,218.02,218.04,217.92,217.92,2400.0,156.3444,156.3588,156.2727,156.2727,2400.0
2017-03-30 11:35:00,217.98,218.14,217.98,218.09,55908.0,156.3157,156.4305,156.3157,156.3946,55908.0
2017-03-30 11:40:00,218.12,218.25,217.71,217.71,37029.0,156.4161,156.5094,156.1221,156.1221,37029.0
2017-03-30 11:45:00,217.8,217.88,217.68,217.85,3755.0,156.1867,156.244,156.1006,156.2225,3755.0
2017-03-30 11:50:00,217.9,218.29,217.9,218.28,7258.0,156.2584,156.538,156.2584,156.5309,7258.0
2017-03-30 11:55:00,218.37,218.37,217.88,218.06,6400.0,156.5954,156.5954,156.244,156.3731,6400.0
2017-03-30 12:00:00,218.13,218.23,217.91,217.98,15106.0,156.4233,156.495,156.2655,156.3157,15106.0
2017-03-30 12:05:00,217.97,218.23,217.96,218.08,15553.0,156.3086,156.495,156.3014,156.3874,15553.0
2017-03-30 12:10:00,218.12,218.12,217.87,218.04,27372.0,156.4161,156.4161,156.2368,156.3588,27372.0
2017-03-30 12:15:00,218.01,218.23,217.95,218.1,79100.0,156.3372,156.495,156.2942,156.4018,79100.0
2017-03-30 12:20:00,218.14,218.58,218.02,218.49,23500.0,156.4305,156.746,156.3444,156.6815,23500.0
2017-03-30 12:25:00,218.5,218.66,218.42,218.44,21229.0,156.6886,156.8034,156.6313,156.6456,21229.0
2017-03-30 12:30:00,218.58,218.73,218.47,218.51,26455.0,156.746,156.8536,156.6671,156.6958,26455.0
2017-03-30 12:35:00,218.56,218.78,218.56,218.78,4139.0,156.7317,156.8894,156.7317,156.8894,4139.0
2017-03-30 12:40:00,218.8,219.01,218.79,218.89,13400.0,156.9038,157.0544,156.8966,156.9683,13400.0
2017-03-30 12:45:00,218.97,219.06,218.85,219.06,2200.0,157.0257,157.0902,156.9396,157.0902,2200.0
2017-03-30 12:50:00,219.0,219.15,218.98,219.11,1714.0,157.0472,157.1548,157.0328,157.1261,1714.0
2017-03-30 12:55:00,219.09,219.19,218.84,218.87,4926.0,157.1117,157.1834,156.9324,156.954,4926.0
2017-03-30 13:00:00,218.84,218.88,218.65,218.65,3271.0,156.9324,156.9611,156.7962,156.7962,3271.0
2017-03-30 13:05:00,218.5,218.51,218.39,218.41,903.0,156.6886,156.6958,156.6097,156.6241,903.0
2017-03-30 13:10:00,218.53,218.61,218.44,218.49,6192.0,156.7101,156.7675,156.6456,156.6815,6192.0
2017-03-30 13:15:00,218.55,218.65,218.36,218.49,3700.0,156.7245,156.7962,156.5882,156.6815,3700.0
2017-03-30 13:20:00,218.43,218.48,218.3,218.42,5080.0,156.6384,156.6743,156.5452,156.6313,5080.0
2017-03-30 13:25:00,218.45,218.45,218.18,218.18,1400.0,156.6528,156.6528,156.4592,156.4592,1400.0
2017-03-30 13:30:00,218.24,218.27,218.14,218.25,2200.0,156.5022,156.5237,156.4305,156.5094,2200.0
2017-03-30 13:35:00,218.24,218.29,218.14,218.14,1800.0,156.5022,156.538,156.4305,156.4305,1800.0
2017-03-30 13:40:00,218.2,218.4,218.2,218.23,1900.0,156.4735,156.6169,156.4735,156.495,1900.0
2017-03-30 13:45:00,218.25,218.55,218.24,218.46,2500.0,156.5094,156.7245,156.5022,156.6599,2500.0
2017-03-30 13:50:00,218.42,218.49,218.42,218.45,765.0,156.6313,156.6815,156.6313,156.6528,765.0
2017-03-30 13:55:00,218.53,218.7,218.47,218.6,2213.0,156.7101,156.8321,156.6671,156.7603,2213.0
2017-03-30 14:00:00,218.6,218.61,218.44,218.44,1871.0,156.7603,156.7675,156.6456,156.6456,1871.0
2017-03-30 14:05:00,218.51,218.95,218.51,218.95,2595.0,156.6958,157.0113,156.6958,157.0113,2595.0
2017-03-30 14:10:00,218.97,219.03,218.91,218.91,3221.0,157.0257,157.0687,156.9826,156.9826,3221.0
2017-03-30 14:15:00,218.85,218.96,218.84,218.87,2533.0,156.9396,157.0185,156.9324,156.954,2533.0
2017-03-30 14:20:00,218.93,218.98,218.75,218.75,4501.0,156.997,157.0328,156.8679,156.8679,4501.0
2017-03-30 14:25:00,218.74,218.84,218.66,218.83,700.0,156.8607,156.9324,156.8034,156.9253,700.0
2017-03-30 14:30:00,218.77,218.85,218.77,218.78,1652.0,156.8822,156.9396,156.8822,156.8894,1652.0
2017-03-30 14:35:00,218.81,218.88,218.76,218.8,3479.0,156.9109,156.9611,156.8751,156.9038,3479.0
2017-03-30 14:40:00,218.8,218.91,218.78,218.81,2400.0,156.9038,156.9826,156.8894,156.9109,2400.0
2017-03-30 14:45:00,218.86,219.02,218.86,219.01,2747.0,156.9468,157.0615,156.9468,157.0544,2747.0
2017-03-30 14:50:00,219.05,219.11,218.93,218.93,6279.0,157.083,157.1261,156.997,156.997,6279.0
2017-03-30 14:55:00,219.0,219.26,219.0,219.26,1800.0,157.0472,157.2336,157.0472,157.2336,1800.0
2017-03-30 15:00:00,219.19,219.32,219.19,219.29,1800.0,157.1834,157.2767,157.1834,157.2551,1800.0
2017-03-30 15:05:00,219.26,219.39,219.2,219.28,5180.0,157.2336,157.3269,157.1906,157.248,5180.0
2017-03-30 15:10:00,219.31,219.34,219.17,219.22,3400.0,157.2695,157.291,157.1691,157.2049,3400.0
2017-03-30 15:15:00,219.21,219.26,219.2,219.23,3019.0,157.1978,157.2336,157.1906,157.2121,3019.0
2017-03-30 15:20:00,219.2,219.31,219.2,219.31,4549.0,157.1906,157.2695,157.1906,157.2695,4549.0
2017-03-30 15:25:00,219.32,219.56,219.32,219.56,6971.0,157.2767,157.4488,157.2767,157.4488,6971.0
2017-03-30 15:30:00,219.58,219.59,219.52,219.54,2442.0,157.4631,157.4703,157.4201,157.4344,2442.0
2017-03-30 15:35:00,219.6,219.63,219.36,219.36,7200.0,157.4775,157.499,157.3053,157.3053,7200.0
2017-03-30 15:40:00,219.42,219.9,219.38,219.9,6188.0,157.3484,157.6926,157.3197,157.6926,6188.0
2017-03-30 15:45:00,219.9,219.95,219.5,219.56,13572.0,157.6926,157.7284,157.4057,157.4488,13572.0
2017-03-30 15:50:00,219.54,219.64,219.41,219.61,13661.0,157.4344,157.5061,157.3412,157.4846,13661.0
2017-03-30 15:55:00,219.62,219.66,219.22,219.38,37924.0,157.4918,157.5205,157.2049,157.3197,37924.0
2017-03-31 09:30:00,219.49,220.23,218.07,219.26,6489.0,157.3986,157.9292,156.3803,157.2336,6489.0
2017-03-31 09:35:00,219.13,219.77,219.13,219.77,500.0,157.1404,157.5994,157.1404,157.5994,500.0
2017-03-31 09:40:00,220.41,220.51,220.35,220.51,300.0,158.0583,158.13,158.0153,158.13,300.0
2017-03-31 09:45:00,219.95,220.54,219.94,220.45,31029.0,157.7284,158.1515,157.7213,158.087,31029.0
2017-03-31 09:50:00,220.54,220.59,219.94,219.94,11624.0,158.1515,158.1874,157.7213,157.7213,11624.0
2017-03-31 09:55:00,219.77,219.83,219.62,219.69,900.0,157.5994,157.6424,157.4918,157.542,900.0
2017-03-31 10:00:00,219.83,220.17,219.57,219.85,5402.0,157.6424,157.8862,157.4559,157.6567,5402.0
2017-03-31 10:05:00,219.91,219.93,219.23,219.3,4600.0,157.6998,157.7141,157.2121,157.2623,4600.0
2017-03-31 10:10:00,219.27,219.36,219.17,219.33,2865.0,157.2408,157.3053,157.1691,157.2838,2865.0
2017-03-31 10:15:00,219.27,219.37,219.14,219.16,4386.0,157.2408,157.3125,157.1476,157.1619,4386.0
2017-03-31 10:20:00,219.32,219.44,219.07,219.17,8045.0,157.2767,157.3627,157.0974,157.1691,8045.0
2017-03-31 10:25:00,219.14,219.29,218.99,219.06,4969.0,157.1476,157.2551,157.04,157.0902,4969.0
2017-03-31 10:30:00,219.06,219.25,218.89,219.22,8541.0,157.0902,157.2265,156.9683,157.2049,8541.0
2017-03-31 10:35:00,219.34,219.64,219.29,219.58,5020.0,157.291,157.5061,157.2551,157.4631,5020.0
2017-03-31 10:40:00,219.61,220.12,219.61,220.07,11811.0,157.4846,157.8503,157.4846,157.8145,11811.0
2017-03-31 10:45:00,220.06,220.14,219.58,219.74,23456.0,157.8073,157.8647,157.4631,157.5778,23456.0
2017-03-31 10:50:00,219.67,219.87,219.64,219.64,32393.0,157.5276,157.6711,157.5061,157.5061,32393.0
2017-03-31 10:55:00,219.88,220.26,219.84,220.05,9580.0,157.6782,157.9507,157.6496,157.8001,9580.0
2017-03-31 11:00:00,220.04,220.11,219.9,220.04,42189.0,157.793,157.8432,157.6926,157.793,42189.0
2017-03-31 11:05:00,220.04,220.64,220.04,220.63,6845.0,157.793,158.2232,157.793,158.2161,6845.0
2017-03-31 11:10:00,220.62,220.9,220.53,220.87,4894.0,158.2089,158.4097,158.1444,158.3882,4894.0
2017-03-31 11:15:00,220.77,220.95,220.36,220.36,7740.0,158.3165,158.4455,158.0225,158.0225,7740.0
2017-03-31 11:20:00,220.3,220.3,220.09,220.1,4100.0,157.9794,157.9794,157.8288,157.836,4100.0
2017-03-31 11:25:00,220.11,220.37,220.1,220.17,4334.0,157.8432,158.0296,157.836,157.8862,4334.0
2017-03-31 11:30:00,220.24,220.53,220.24,220.51,1500.0,157.9364,158.1444,157.9364,158.13,1500.0
2017-03-31 11:35:00,220.54,220.77,220.51,220.77,618.0,158.1515,158.3165,158.13,158.3165,618.0
2017-03-31 11:40:00,220.66,220.75,220.54,220.75,3617.0,158.2376,158.3021,158.1515,158.3021,3617.0
2017-03-31 11:45:00,220.78,220.86,220.77,220.84,400.0,158.3236,158.381,158.3165,158.3667,400.0
2017-03-31 11:50:00,220.87,221.09,220.87,221.08,2711.0,158.3882,158.5459,158.3882,158.5388,2711.0
2017-03-31 11:55:00,221.15,221.38,221.04,221.3,3619.0,158.589,158.7539,158.5101,158.6965,3619.0
2017-03-31 12:00:00,221.39,221.39,220.92,221.0,3435.0,158.7611,158.7611,158.424,158.4814,3435.0
2017-03-31 12:05:00,221.01,221.07,220.82,220.82,5900.0,158.4886,158.5316,158.3523,158.3523,5900.0
2017-03-31 12:10:00,220.79,220.79,220.65,220.7,3800.0,158.3308,158.3308,158.2304,158.2663,3800.0
2017-03-31 12:15:00,220.8,220.8,220.5,220.5,4600.0,158.338,158.338,158.1228,158.1228,4600.0
2017-03-31 12:20:00,220.54,220.69,220.49,220.68,2514.0,158.1515,158.2591,158.1157,158.2519,2514.0
2017-03-31 12:25:00,220.66,220.74,220.55,220.57,2298.0,158.2376,158.295,158.1587,158.173,2298.0
2017-03-31 12:30:00,220.63,220.66,220.55,220.66,1200.0,158.2161,158.2376,158.1587,158.2376,1200.0
2017-03-31 12:35:00,220.68,220.7,220.58,220.64,5151.0,158.2519,158.2663,158.1802,158.2232,5151.0
2017-03-31 12:40:00,220.64,220.68,220.53,220.68,5740.0,158.2232,158.2519,158.1444,158.2519,5740.0
2017-03-31 12:45:00,220.62,220.63,220.09,220.13,10948.0,158.2089,158.2161,157.8288,157.8575,10948.0
2017-03-31 12:50:00,220.07,220.07,219.44,219.5,14003.0,157.8145,157.8145,157.3627,157.4057,14003.0
2017-03-31 12:55:00,219.55,219.55,219.4,219.51,10215.0,157.4416,157.4416,157.334,157.4129,10215.0
2017-03-31 13:00:00,219.46,219.56,219.45,219.5,3700.0,157.3771,157.4488,157.3699,157.4057,3700.0
2017-03-31 13:05:00,219.58,219.62,219.43,219.43,5388.0,157.4631,157.4918,157.3555,157.3555,5388.0
2017-03-31 13:10:00,219.51,219.51,219.32,219.34,600.0,157.4129,157.4129,157.2767,157.291,600.0
2017-03-31 13:15:00,219.33,219.33,219.12,219.12,2912.0,157.2838,157.2838,157.1332,157.1332,2912.0
2017-03-31 13:20:00,219.17,219.54,219.16,219.41,3977.0,157.1691,157.4344,157.1619,157.3412,3977.0
2017-03-31 13:25:00,219.47,219.92,219.46,219.92,43479.0,157.3842,157.7069,157.3771,157.7069,43479.0
2017-03-31 13:30:00,219.93,220.09,219.81,219.81,3629.0,157.7141,157.8288,157.628,157.628,3629.0
2017-03-31 13:35:00,219.91,219.91,219.51,219.59,2300.0,157.6998,157.6998,157.4129,157.4703,2300.0
2017-03-31 13:40:00,219.59,219.64,219.5,219.5,7340.0,157.4703,157.5061,157.4057,157.4057,7340.0
2017-03-31 13:45:00,219.47,220.0,219.47,219.84,4639.0,157.3842,157.7643,157.3842,157.6496,4639.0
2017-03-31 13:50:00,219.93,220.0,219.8,219.88,3400.0,157.7141,157.7643,157.6209,157.6782,3400.0
2017-03-31 13:55:00,219.81,219.89,219.69,219.71,3795.0,157.628,157.6854,157.542,157.5563,3795.0
2017-03-31 14:00:00,219.7,219.92,219.68,219.92,2400.0,157.5492,157.7069,157.5348,157.7069,2400.0
2017-03-31 14:05:00,219.96,219.97,219.65,219.81,5456.0,157.7356,157.7428,157.5133,157.628,5456.0
2017-03-31 14:10:00,219.83,219.86,219.51,219.66,7606.0,157.6424,157.6639,157.4129,157.5205,7606.0
2017-03-31 14:15:00,219.68,219.68,219.36,219.52,7746.0,157.5348,157.5348,157.3053,157.4201,7746.0
2017-03-31 14:20:00,219.5,219.5,219.25,219.42,5761.0,157.4057,157.4057,157.2265,157.3484,5761.0
2017-03-31 14:25:00,219.42,219.5,219.08,219.13,7138.0,157.3484,157.4057,157.1046,157.1404,7138.0
2017-03-31 14:30:00,219.02,219.24,219.02,219.24,4515.0,157.0615,157.2193,157.0615,157.2193,4515.0
2017-03-31 14:35:00,219.24,219.43,219.19,219.43,7434.0,157.2193,157.3555,157.1834,157.3555,7434.0
2017-03-31 14:40:00,219.4,219.42,219.12,219.12,11514.0,157.334,157.3484,157.1332,157.1332,11514.0
2017-03-31 14:45:00,219.16,219.32,219.13,219.21,6505.0,157.1619,157.2767,157.1404,157.1978,6505.0
2017-03-31 14:50:00,219.17,219.17,218.7,218.7,7399.0,157.1691,157.1691,156.8321,156.8321,7399.0
2017-03-31 14:55:00,218.66,218.83,218.66,218.81,3262.0,156.8034,156.9253,156.8034,156.9109,3262.0
2017-03-31 15:00:00,218.83,218.86,218.73,218.86,3155.0,156.9253,156.9468,156.8536,156.9468,3155.0
2017-03-31 15:05:00,218.84,218.87,218.73,218.85,3567.0,156.9324,156.954,156.8536,156.9396,3567.0
2017-03-31 15:10:00,218.84,219.13,218.84,219.11,6097.0,156.9324,157.1404,156.9324,157.1261,6097.0
2017-03-31 15:15:00,219.12,219.35,219.05,219.34,7478.0,157.1332,157.2982,157.083,157.291,7478.0
2017-03-31 15:20:00,219.32,219.36,218.92,219.07,6473.0,157.2767,157.3053,156.9898,157.0974,6473.0
2017-03-31 15:25:00,219.07,219.27,218.93,219.0,5780.0,157.0974,157.2408,156.997,157.0472,5780.0
2017-03-31 15:30:00,219.0,219.36,219.0,219.34,5299.0,157.0472,157.3053,157.0472,157.291,5299.0
2017-03-31 15:35:00,219.35,219.38,219.02,219.23,8047.0,157.2982,157.3197,157.0615,157.2121,8047.0
2017-03-31 15:40:00,219.16,219.42,219.16,219.19,8086.0,157.1619,157.3484,157.1619,157.1834,8086.0
2017-03-31 15:45:00,219.22,219.51,219.19,219.3,13466.0,157.2049,157.4129,157.1834,157.2623,13466.0
2017-03-31 15:50:00,219.36,219.37,219.14,219.2,23945.0,157.3053,157.3125,157.1476,157.1906,23945.0
2017-03-31 15:55:00,219.18,219.26,218.82,218.9,59803.0,157.1763,157.2336,156.9181,156.9755,59803.0
2017-04-03 09:30:00,219.0,219.08,217.13,217.73,37590.0,157.0472,157.1046,155.7062,156.1365,37590.0
2017-04-03 09:35:00,217.79,218.29,217.28,217.4,17943.0,156.1795,156.538,155.8138,155.8998,17943.0
2017-04-03 09:40:00,217.53,217.6,216.59,216.68,20517.0,155.993,156.0432,155.3189,155.3835,20517.0
2017-04-03 09:45:00,216.8,217.11,216.72,216.92,24673.0,155.4695,155.6918,155.4122,155.5556,24673.0
2017-04-03 09:50:00,216.94,217.1,216.06,216.31,17538.0,155.5699,155.6847,154.9389,155.1182,17538.0
2017-04-03 09:55:00,216.32,217.29,216.25,217.2,11618.0,155.1253,155.8209,155.0751,155.7564,11618.0
2017-04-03 10:00:00,217.23,217.84,217.11,217.64,15239.0,155.7779,156.2153,155.6918,156.0719,15239.0
2017-04-03 10:05:00,217.53,218.25,217.53,218.18,8728.0,155.993,156.5094,155.993,156.4592,8728.0
2017-04-03 10:10:00,218.14,218.55,217.8,217.8,12532.0,156.4305,156.7245,156.1867,156.1867,12532.0
2017-04-03 10:15:00,217.75,218.54,217.74,218.1,9220.0,156.1508,156.7173,156.1436,156.4018,9220.0
2017-04-03 10:20:00,218.11,218.36,217.96,218.36,8700.0,156.409,156.5882,156.3014,156.5882,8700.0
2017-04-03 10:25:00,218.38,218.5,218.18,218.25,4836.0,156.6026,156.6886,156.4592,156.5094,4836.0
2017-04-03 10:30:00,218.2,218.34,217.97,218.27,8239.0,156.4735,156.5739,156.3086,156.5237,8239.0
2017-04-03 10:35:00,218.15,218.34,218.05,218.26,4068.0,156.4376,156.5739,156.3659,156.5165,4068.0
2017-04-03 10:40:00,218.31,218.93,218.31,218.7,13314.0,156.5524,156.997,156.5524,156.8321,13314.0
2017-04-03 10:45:00,218.78,218.81,218.38,218.67,6051.0,156.8894,156.9109,156.6026,156.8105,6051.0
2017-04-03 10:50:00,218.73,219.0,218.7,218.83,9715.0,156.8536,157.0472,156.8321,156.9253,9715.0
2017-04-03 10:55:00,218.9,219.28,218.9,219.28,7107.0,156.9755,157.248,156.9755,157.248,7107.0
2017-04-03 11:00:00,219.34,219.72,219.29,219.39,13682.0,157.291,157.5635,157.2551,157.3269,13682.0
2017-04-03 11:05:00,219.31,219.31,218.78,218.92,7300.0,157.2695,157.2695,156.8894,156.9898,7300.0
2017-04-03 11:10:00,218.98,219.02,218.64,218.64,8339.0,157.0328,157.0615,156.789,156.789,8339.0
2017-04-03 11:15:00,218.71,218.83,218.58,218.73,4927.0,156.8392,156.9253,156.746,156.8536,4927.0
2017-04-03 11:20:00,218.68,218.8,218.61,218.79,5879.0,156.8177,156.9038,156.7675,156.8966,5879.0
2017-04-03 11:25:00,218.82,219.2,218.77,219.08,11796.0,156.9181,157.1906,156.8822,157.1046,11796.0
2017-04-03 11:30:00,219.08,219.49,219.03,219.39,5050.0,157.1046,157.3986,157.0687,157.3269,5050.0
2017-04-03 11:35:00,219.36,219.42,219.24,219.37,3802.0,157.3053,157.3484,157.2193,157.3125,3802.0
2017-04-03 11:40:00,219.42,219.75,219.42,219.63,9868.0,157.3484,157.585,157.3484,157.499,9868.0
2017-04-03 11:45:00,219.59,219.94,219.52,219.89,5452.0,157.4703,157.7213,157.4201,157.6854,5452.0
2017-04-03 11:50:00,219.84,219.89,219.74,219.88,3100.0,157.6496,157.6854,157.5778,157.6782,3100.0
2017-04-03 11:55:00,219.95,219.96,219.85,219.95,400.0,157.7284,157.7356,157.6567,157.7284,400.0
2017-04-03 12:00:00,219.97,220.19,219.75,219.94,4522.0,157.7428,157.9005,157.585,157.7213,4522.0
2017-04-03 12:05:00,220.05,220.17,219.93,220.11,2398.0,157.8001,157.8862,157.7141,157.8432,2398.0
2017-04-03 12:10:00,220.09,220.09,219.36,219.41,8282.0,157.8288,157.8288,157.3053,157.3412,8282.0
2017-04-03 12:15:00,219.42,219.62,219.42,219.62,3550.0,157.3484,157.4918,157.3484,157.4918,3550.0
2017-04-03 12:20:00,219.69,219.8,219.65,219.8,1305.0,157.542,157.6209,157.5133,157.6209,1305.0
2017-04-03 12:25:00,219.86,219.97,219.68,219.82,4300.0,157.6639,157.7428,157.5348,157.6352,4300.0
2017-04-03 12:30:00,219.76,219.83,219.7,219.83,1495.0,157.5922,157.6424,157.5492,157.6424,1495.0
2017-04-03 12:35:00,219.75,219.76,219.63,219.7,1900.0,157.585,157.5922,157.499,157.5492,1900.0
2017-04-03 12:40:00,219.67,219.75,219.52,219.52,3871.0,157.5276,157.585,157.4201,157.4201,3871.0
2017-04-03 12:45:00,219.54,219.83,219.54,219.76,7181.0,157.4344,157.6424,157.4344,157.5922,7181.0
2017-04-03 12:50:00,219.62,219.69,219.49,219.57,5449.0,157.4918,157.542,157.3986,157.4559,5449.0
2017-04-03 12:55:00,219.52,219.57,219.33,219.57,1731.0,157.4201,157.4559,157.2838,157.4559,1731.0
2017-04-03 13:00:00,219.52,219.66,219.3,219.3,3880.0,157.4201,157.5205,157.2623,157.2623,3880.0
2017-04-03 13:05:00,219.4,219.48,219.28,219.37,1300.0,157.334,157.3914,157.248,157.3125,1300.0
2017-04-03 13:10:00,219.44,219.44,219.1,219.1,2122.0,157.3627,157.3627,157.1189,157.1189,2122.0
2017-04-03 13:15:00,219.07,219.41,219.01,219.4,2300.0,157.0974,157.3412,157.0544,157.334,2300.0
2017-04-03 13:20:00,219.38,219.38,219.28,219.31,900.0,157.3197,157.3197,157.248,157.2695,900.0
2017-04-03 13:25:00,219.26,219.4,219.12,219.16,2500.0,157.2336,157.334,157.1332,157.1619,2500.0
2017-04-03 13:30:00,219.15,219.44,219.15,219.44,1550.0,157.1548,157.3627,157.1548,157.3627,1550.0
2017-04-03 13:35:00,219.5,219.6,219.31,219.47,3025.0,157.4057,157.4775,157.2695,157.3842,3025.0
2017-04-03 13:40:00,219.51,219.55,219.41,219.51,2033.0,157.4129,157.4416,157.3412,157.4129,2033.0
2017-04-03 13:45:00,219.47,219.53,219.29,219.45,2372.0,157.3842,157.4273,157.2551,157.3699,2372.0
2017-04-03 13:50:00,219.56,219.66,219.53,219.66,1500.0,157.4488,157.5205,157.4273,157.5205,1500.0
2017-04-03 13:55:00,219.71,219.79,219.7,219.79,800.0,157.5563,157.6137,157.5492,157.6137,800.0
2017-04-03 14:00:00,219.74,219.82,219.56,219.63,4720.0,157.5778,157.6352,157.4488,157.499,4720.0
2017-04-03 14:05:00,219.69,219.69,219.29,219.29,4000.0,157.542,157.542,157.2551,157.2551,4000.0
2017-04-03 14:10:00,219.31,219.33,219.06,219.26,5056.0,157.2695,157.2838,157.0902,157.2336,5056.0
2017-04-03 14:15:00,219.25,219.33,219.16,219.32,1800.0,157.2265,157.2838,157.1619,157.2767,1800.0
2017-04-03 14:20:00,219.25,219.37,219.11,219.2,4468.0,157.2265,157.3125,157.1261,157.1906,4468.0
2017-04-03 14:25:00,219.2,219.38,219.17,219.38,3313.0,157.1906,157.3197,157.1691,157.3197,3313.0
2017-04-03 14:30:00,219.42,219.42,218.97,219.42,19150.0,157.3484,157.3484,157.0257,157.3484,19150.0
2017-04-03 14:35:00,219.46,219.51,219.38,219.51,2400.0,157.3771,157.4129,157.3197,157.4129,2400.0
2017-04-03 14:40:00,219.48,219.88,219.46,219.73,6862.0,157.3914,157.6782,157.3771,157.5707,6862.0
2017-04-03 14:45:00,219.83,219.84,219.75,219.81,2655.0,157.6424,157.6496,157.585,157.628,2655.0
2017-04-03 14:50:00,219.83,219.88,219.68,219.68,6881.0,157.6424,157.6782,157.5348,157.5348,6881.0
2017-04-03 14:55:00,219.71,219.85,219.65,219.74,3300.0,157.5563,157.6567,157.5133,157.5778,3300.0
2017-04-03 15:00:00,219.74,219.91,219.65,219.91,2302.0,157.5778,157.6998,157.5133,157.6998,2302.0
2017-04-03 15:05:00,219.93,219.93,219.61,219.69,20165.0,157.7141,157.7141,157.4846,157.542,20165.0
2017-04-03 15:10:00,219.69,219.69,219.0,219.08,10092.0,157.542,157.542,157.0472,157.1046,10092.0
2017-04-03 15:15:00,219.12,219.2,219.03,219.1,9566.0,157.1332,157.1906,157.0687,157.1189,9566.0
2017-04-03 15:20:00,219.1,219.15,218.99,219.08,4900.0,157.1189,157.1548,157.04,157.1046,4900.0
2017-04-03 15:25:00,219.11,219.11,218.95,218.99,3094.0,157.1261,157.1261,157.0113,157.04,3094.0
2017-04-03 15:30:00,218.96,218.96,218.67,218.8,16187.0,157.0185,157.0185,156.8105,156.9038,16187.0
2017-04-03 15:35:00,218.77,218.98,218.72,218.98,11990.0,156.8822,157.0328,156.8464,157.0328,11990.0
2017-04-03 15:40:00,218.96,219.11,218.95,218.99,7472.0,157.0185,157.1261,157.0113,157.04,7472.0
2017-04-03 15:45:00,219.05,219.25,219.01,219.18,7173.0,157.083,157.2265,157.0544,157.1763,7173.0
2017-04-03 15:50:00,219.21,219.32,219.1,219.32,18938.0,157.1978,157.2767,157.1189,157.2767,18938.0
2017-04-03 15:55:00,219.33,219.37,219.21,219.28,40234.0,157.2838,157.3125,157.1978,157.248,40234.0
2017-04-04 09:30:00,219.26,219.26,218.03,218.91,6633.0,157.2336,157.2336,156.3516,156.9826,6633.0
2017-04-04 09:35:00,218.79,219.57,218.39,219.2,2600.0,156.8966,157.4559,156.6097,157.1906,2600.0
2017-04-04 09:40:00,219.45,219.51,218.67,218.71,4000.0,157.3699,157.4129,156.8105,156.8392,4000.0
2017-04-04 09:45:00,218.98,219.46,218.52,218.9,8768.0,157.0328,157.3771,156.703,156.9755,8768.0
2017-04-04 09:50:00,218.91,219.31,218.63,218.63,23899.0,156.9826,157.2695,156.7819,156.7819,23899.0
2017-04-04 09:55:00,218.64,218.95,218.38,218.4,6337.0,156.789,157.0113,156.6026,156.6169,6337.0
2017-04-04 10:00:00,218.38,218.75,218.38,218.46,9197.0,156.6026,156.8679,156.6026,156.6599,9197.0
2017-04-04 10:05:00,218.55,218.75,217.95,218.67,11246.0,156.7245,156.8679,156.2942,156.8105,11246.0
2017-04-04 10:10:00,218.66,218.97,218.53,218.96,5190.0,156.8034,157.0257,156.7101,157.0185,5190.0
2017-04-04 10:15:00,219.04,219.35,218.85,219.33,4130.0,157.0759,157.2982,156.9396,157.2838,4130.0
2017-04-04 10:20:00,219.34,219.56,219.34,219.56,3700.0,157.291,157.4488,157.291,157.4488,3700.0
2017-04-04 10:25:00,219.56,220.13,219.48,220.13,9814.0,157.4488,157.8575,157.3914,157.8575,9814.0
2017-04-04 10:30:00,220.15,221.03,220.07,221.03,7208.0,157.8719,158.5029,157.8145,158.5029,7208.0
2017-04-04 10:35:00,221.0,221.1,220.75,220.88,4310.0,158.4814,158.5531,158.3021,158.3954,4310.0
2017-04-04 10:40:00,220.85,220.86,220.62,220.7,4700.0,158.3738,158.381,158.2089,158.2663,4700.0
2017-04-04 10:45:00,220.64,220.65,219.92,219.92,4632.0,158.2232,158.2304,157.7069,157.7069,4632.0
2017-04-04 10:50:00,220.04,220.13,219.91,220.01,2587.0,157.793,157.8575,157.6998,157.7715,2587.0
2017-04-04 10:55:00,219.97,220.34,219.9,220.34,3320.0,157.7428,158.0081,157.6926,158.0081,3320.0
2017-04-04 11:00:00,220.34,220.47,220.13,220.13,1930.0,158.0081,158.1013,157.8575,157.8575,1930.0
2017-04-04 11:05:00,219.9,220.01,219.62,219.69,4100.0,157.6926,157.7715,157.4918,157.542,4100.0
2017-04-04 11:10:00,219.67,219.82,219.67,219.71,1344.0,157.5276,157.6352,157.5276,157.5563,1344.0
2017-04-04 11:15:00,219.69,219.9,219.64,219.9,1200.0,157.542,157.6926,157.5061,157.6926,1200.0
2017-04-04 11:20:00,219.9,220.23,219.9,220.07,10745.0,157.6926,157.9292,157.6926,157.8145,10745.0
2017-04-04 11:25:00,220.07,220.07,219.76,219.87,2467.0,157.8145,157.8145,157.5922,157.6711,2467.0
2017-04-04 11:30:00,219.89,220.1,219.89,220.09,3226.0,157.6854,157.836,157.6854,157.8288,3226.0
2017-04-04 11:35:00,220.1,220.1,219.9,219.97,6871.0,157.836,157.836,157.6926,157.7428,6871.0
2017-04-04 11:40:00,220.01,220.01,219.97,219.98,200.0,157.7715,157.7715,157.7428,157.75,200.0
2017-04-04 11:45:00,220.02,220.14,219.74,219.82,8177.0,157.7786,157.8647,157.5778,157.6352,8177.0
2017-04-04 11:50:00,219.64,219.86,219.63,219.81,3983.0,157.5061,157.6639,157.499,157.628,3983.0
2017-04-04 11:55:00,219.76,219.83,219.55,219.55,3087.0,157.5922,157.6424,157.4416,157.4416,3087.0
2017-04-04 12:00:00,219.59,219.6,219.4,219.55,1950.0,157.4703,157.4775,157.334,157.4416,1950.0
2017-04-04 12:05:00,219.62,219.72,219.62,219.72,2099.0,157.4918,157.5635,157.4918,157.5635,2099.0
2017-04-04 12:10:00,219.79,219.88,219.67,219.74,4115.0,157.6137,157.6782,157.5276,157.5778,4115.0
2017-04-04 12:15:00,219.69,219.77,219.65,219.77,1200.0,157.542,157.5994,157.5133,157.5994,1200.0
2017-04-04 12:20:00,219.77,219.87,219.77,219.77,4580.0,157.5994,157.6711,157.5994,157.5994,4580.0
2017-04-04 12:25:00,219.8,219.96,219.8,219.92,1300.0,157.6209,157.7356,157.6209,157.7069,1300.0
2017-04-04 12:30:00,219.91,219.99,219.85,219.85,5352.0,157.6998,157.7571,157.6567,157.6567,5352.0
2017-04-04 12:35:00,219.83,219.9,219.82,219.85,10194.0,157.6424,157.6926,157.6352,157.6567,10194.0
2017-04-04 12:40:00,219.85,219.85,219.63,219.7,4264.0,157.6567,157.6567,157.499,157.5492,4264.0
2017-04-04 12:45:00,219.66,219.67,219.4,219.45,1100.0,157.5205,157.5276,157.334,157.3699,1100.0
2017-04-04 12:50:00,219.44,219.65,219.42,219.65,3618.0,157.3627,157.5133,157.3484,157.5133,3618.0
2017-04-04 12:55:00,219.65,219.83,219.62,219.68,6346.0,157.5133,157.6424,157.4918,157.5348,6346.0
2017-04-04 13:00:00,219.62,219.78,219.55,219.78,5232.0,157.4918,157.6065,157.4416,157.6065,5232.0
2017-04-04 13:05:00,219.68,219.75,219.65,219.73,4731.0,157.5348,157.585,157.5133,157.5707,4731.0
2017-04-04 13:10:00,219.68,219.86,219.68,219.8,4179.0,157.5348,157.6639,157.5348,157.6209,4179.0
2017-04-04 13:15:00,219.81,219.82,219.72,219.72,1400.0,157.628,157.6352,157.5635,157.5635,1400.0
2017-04-04 13:20:00,219.77,220.0,219.76,220.0,3100.0,157.5994,157.7643,157.5922,157.7643,3100.0
2017-04-04 13:25:00,220.01,220.41,219.98,220.35,4703.0,157.7715,158.0583,157.75,158.0153,4703.0
2017-04-04 13:30:00,220.39,220.63,220.27,220.56,19622.0,158.044,158.2161,157.9579,158.1659,19622.0
2017-04-04 13:35:00,220.51,220.59,220.34,220.53,14086.0,158.13,158.1874,158.0081,158.1444,14086.0
2017-04-04 13:40:00,220.58,220.84,220.58,220.83,10758.0,158.1802,158.3667,158.1802,158.3595,10758.0
2017-04-04 13:45:00,220.77,221.02,220.76,221.02,5330.0,158.3165,158.4957,158.3093,158.4957,5330.0
2017-04-04 13:50:00,221.03,221.78,221.03,221.75,11886.0,158.5029,159.0408,158.5029,159.0192,11886.0
2017-04-04 13:55:00,221.74,221.8,220.97,220.97,14877.0,159.0121,159.0551,158.4599,158.4599,14877.0
2017-04-04 14:00:00,220.94,221.12,220.89,221.12,4701.0,158.4384,158.5675,158.4025,158.5675,4701.0
2017-04-04 14:05:00,221.04,221.1,220.95,220.96,3787.0,158.5101,158.5531,158.4455,158.4527,3787.0
2017-04-04 14:10:00,220.96,221.04,220.85,220.85,37193.0,158.4527,158.5101,158.3738,158.3738,37193.0
2017-04-04 14:15:00,220.9,220.9,220.66,220.78,4500.0,158.4097,158.4097,158.2376,158.3236,4500.0
2017-04-04 14:20:00,220.83,220.83,220.71,220.81,3132.0,158.3595,158.3595,158.2734,158.3452,3132.0
2017-04-04 14:25:00,220.77,220.93,220.76,220.9,3900.0,158.3165,158.4312,158.3093,158.4097,3900.0
2017-04-04 14:30:00,220.93,220.99,220.92,220.97,2668.0,158.4312,158.4742,158.424,158.4599,2668.0
2017-04-04 14:35:00,220.97,221.17,220.94,221.15,6335.0,158.4599,158.6033,158.4384,158.589,6335.0
2017-04-04 14:40:00,221.16,221.16,221.11,221.15,2720.0,158.5961,158.5961,158.5603,158.589,2720.0
2017-04-04 14:45:00,221.15,221.35,221.11,221.33,35364.0,158.589,158.7324,158.5603,158.7181,35364.0
2017-04-04 14:50:00,221.26,221.35,221.08,221.09,4300.0,158.6679,158.7324,158.5388,158.5459,4300.0
2017-04-04 14:55:00,221.08,221.18,221.07,221.11,3050.0,158.5388,158.6105,158.5316,158.5603,3050.0
2017-04-04 15:00:00,221.13,221.17,221.13,221.17,2246.0,158.5746,158.6033,158.5746,158.6033,2246.0
2017-04-04 15:05:00,221.14,221.27,221.12,221.17,3728.0,158.5818,158.675,158.5675,158.6033,3728.0
2017-04-04 15:10:00,221.15,221.23,220.97,220.97,8818.0,158.589,158.6463,158.4599,158.4599,8818.0
2017-04-04 15:15:00,220.98,220.99,220.49,220.49,2970.0,158.4671,158.4742,158.1157,158.1157,2970.0
2017-04-04 15:20:00,220.49,220.5,220.3,220.39,2904.0,158.1157,158.1228,157.9794,158.044,2904.0
2017-04-04 15:25:00,220.31,220.35,220.11,220.11,9146.0,157.9866,158.0153,157.8432,157.8432,9146.0
2017-04-04 15:30:00,220.18,220.2,220.06,220.09,7410.0,157.8934,157.9077,157.8073,157.8288,7410.0
2017-04-04 15:35:00,220.03,220.15,219.98,220.15,7432.0,157.7858,157.8719,157.75,157.8719,7432.0
2017-04-04 15:40:00,220.18,220.42,220.18,220.3,11987.0,157.8934,158.0655,157.8934,157.9794,11987.0
2017-04-04 15:45:00,220.29,220.49,220.29,220.44,13429.0,157.9723,158.1157,157.9723,158.0798,13429.0
2017-04-04 15:50:00,220.45,220.45,220.28,220.35,11162.0,158.087,158.087,157.9651,158.0153,11162.0
2017-04-04 15:55:00,220.38,220.52,220.3,220.37,36128.0,158.0368,158.1372,157.9794,158.0296,36128.0
2017-04-05 09:30:00,220.01,221.0,219.84,220.51,9777.0,157.7715,158.4814,157.6496,158.13,9777.0
2017-04-05 09:35:00,220.24,220.96,220.08,220.79,6725.0,157.9364,158.4527,157.8217,158.3308,6725.0
2017-04-05 09:40:00,220.97,221.07,220.59,220.87,28206.0,158.4599,158.5316,158.1874,158.3882,28206.0
2017-04-05 09:45:00,220.81,221.66,220.81,221.33,8757.0,158.3452,158.9547,158.3452,158.7181,8757.0
2017-04-05 09:50:00,221.33,221.33,220.97,221.11,2200.0,158.7181,158.7181,158.4599,158.5603,2200.0
2017-04-05 09:55:00,220.93,221.01,220.42,220.75,5577.0,158.4312,158.4886,158.0655,158.3021,5577.0
2017-04-05 10:00:00,220.52,221.18,220.52,221.09,8806.0,158.1372,158.6105,158.1372,158.5459,8806.0
2017-04-05 10:05:00,221.07,221.07,220.69,220.69,5414.0,158.5316,158.5316,158.2591,158.2591,5414.0
2017-04-05 10:10:00,220.68,221.48,220.68,221.43,7742.0,158.2519,158.8256,158.2519,158.7898,7742.0
2017-04-05 10:15:00,221.41,221.72,221.4,221.61,11215.0,158.7754,158.9977,158.7682,158.9188,11215.0
2017-04-05 10:20:00,221.62,222.09,221.52,221.91,5413.0,158.926,159.2631,158.8543,159.134,5413.0
2017-04-05 10:25:00,221.82,222.03,221.67,221.75,6320.0,159.0694,159.22,158.9619,159.0192,6320.0
2017-04-05 10:30:00,221.71,222.14,221.44,222.07,7345.0,158.9906,159.2989,158.7969,159.2487,7345.0
2017-04-05 10:35:00,222.07,222.35,222.07,222.35,5070.0,159.2487,159.4495,159.2487,159.4495,5070.0
2017-04-05 10:40:00,222.27,222.48,222.27,222.43,4358.0,159.3921,159.5427,159.3921,159.5069,4358.0
2017-04-05 10:45:00,222.37,222.77,222.32,222.73,9003.0,159.4638,159.7507,159.428,159.722,9003.0
2017-04-05 10:50:00,222.66,222.67,222.44,222.62,3013.0,159.6718,159.679,159.514,159.6431,3013.0
2017-04-05 10:55:00,222.57,222.57,222.37,222.37,3677.0,159.6073,159.6073,159.4638,159.4638,3677.0
2017-04-05 11:00:00,222.38,222.75,222.33,222.73,5391.0,159.471,159.7363,159.4352,159.722,5391.0
2017-04-05 11:05:00,222.75,223.09,222.67,222.73,7316.0,159.7363,159.9802,159.679,159.722,7316.0
2017-04-05 11:10:00,222.62,222.88,222.46,222.88,2316.0,159.6431,159.8296,159.5284,159.8296,2316.0
2017-04-05 11:15:00,222.91,223.29,222.9,223.2,6863.0,159.8511,160.1236,159.8439,160.059,6863.0
2017-04-05 11:20:00,223.12,223.21,222.92,223.17,4600.0,160.0017,160.0662,159.8583,160.0375,4600.0
2017-04-05 11:25:00,223.24,223.47,223.15,223.2,21660.0,160.0877,160.2527,160.0232,160.059,21660.0
2017-04-05 11:30:00,223.16,223.25,223.09,223.09,7910.0,160.0304,160.0949,159.9802,159.9802,7910.0
2017-04-05 11:35:00,223.08,223.08,222.31,222.31,5474.0,159.973,159.973,159.4208,159.4208,5474.0
2017-04-05 11:40:00,222.48,222.8,222.4,222.64,6467.0,159.5427,159.7722,159.4854,159.6575,6467.0
2017-04-05 11:45:00,222.61,222.88,222.6,222.74,6799.0,159.636,159.8296,159.6288,159.7292,6799.0
2017-04-05 11:50:00,222.71,222.71,222.41,222.41,6507.0,159.7077,159.7077,159.4925,159.4925,6507.0
2017-04-05 11:55:00,222.39,222.47,222.22,222.43,3471.0,159.4782,159.5356,159.3563,159.5069,3471.0
2017-04-05 12:00:00,222.47,222.52,222.39,222.42,3500.0,159.5356,159.5714,159.4782,159.4997,3500.0
2017-04-05 12:05:00,222.46,222.46,222.1,222.11,6600.0,159.5284,159.5284,159.2702,159.2774,6600.0
2017-04-05 12:10:00,222.1,222.18,222.0,222.12,2323.0,159.2702,159.3276,159.1985,159.2846,2323.0
2017-04-05 12:15:00,222.1,222.35,222.07,222.34,5786.0,159.2702,159.4495,159.2487,159.4423,5786.0
2017-04-05 12:20:00,222.26,222.41,222.17,222.25,3719.0,159.385,159.4925,159.3204,159.3778,3719.0
2017-04-05 12:25:00,222.2,222.32,222.16,222.23,2882.0,159.3419,159.428,159.3133,159.3635,2882.0
2017-04-05 12:30:00,222.3,222.48,222.29,222.41,6129.0,159.4136,159.5427,159.4065,159.4925,6129.0
2017-04-05 12:35:00,222.41,222.53,222.32,222.4,4456.0,159.4925,159.5786,159.428,159.4854,4456.0
2017-04-05 12:40:00,222.39,222.45,222.17,222.17,6252.0,159.4782,159.5212,159.3204,159.3204,6252.0
2017-04-05 12:45:00,222.13,222.31,222.13,222.18,3658.0,159.2917,159.4208,159.2917,159.3276,3658.0
2017-04-05 12:50:00,222.15,222.31,222.11,222.22,5587.0,159.3061,159.4208,159.2774,159.3563,5587.0
2017-04-05 12:55:00,222.19,222.19,221.72,221.74,9842.0,159.3348,159.3348,158.9977,159.0121,9842.0
2017-04-05 13:00:00,221.94,222.08,221.83,221.99,4310.0,159.1555,159.2559,159.0766,159.1913,4310.0
2017-04-05 13:05:00,222.02,222.15,222.0,222.0,11278.0,159.2129,159.3061,159.1985,159.1985,11278.0
2017-04-05 13:10:00,222.0,222.33,221.99,222.33,4716.0,159.1985,159.4352,159.1913,159.4352,4716.0
2017-04-05 13:15:00,222.27,222.49,222.11,222.49,6104.0,159.3921,159.5499,159.2774,159.5499,6104.0
2017-04-05 13:20:00,222.43,222.64,222.1,222.1,9139.0,159.5069,159.6575,159.2702,159.2702,9139.0
2017-04-05 13:25:00,222.09,222.33,222.09,222.17,5503.0,159.2631,159.4352,159.2631,159.3204,5503.0
2017-04-05 13:30:00,222.18,222.18,222.09,222.18,3001.0,159.3276,159.3276,159.2631,159.3276,3001.0
2017-04-05 13:35:00,222.28,222.39,222.23,222.24,2162.0,159.3993,159.4782,159.3635,159.3706,2162.0
2017-04-05 13:40:00,222.21,222.38,222.16,222.3,1603.0,159.3491,159.471,159.3133,159.4136,1603.0
2017-04-05 13:45:00,222.19,222.19,222.1,222.1,700.0,159.3348,159.3348,159.2702,159.2702,700.0
2017-04-05 13:50:00,222.08,222.2,222.08,222.09,900.0,159.2559,159.3419,159.2559,159.2631,900.0
2017-04-05 13:55:00,222.08,222.72,222.08,222.72,4000.0,159.2559,159.7148,159.2559,159.7148,4000.0
2017-04-05 14:00:00,222.52,222.55,222.16,222.46,7224.0,159.5714,159.5929,159.3133,159.5284,7224.0
2017-04-05 14:05:00,222.28,222.28,221.99,222.22,2962.0,159.3993,159.3993,159.1913,159.3563,2962.0
2017-04-05 14:10:00,222.14,222.41,222.1,222.27,2854.0,159.2989,159.4925,159.2702,159.3921,2854.0
2017-04-05 14:15:00,222.39,222.54,222.25,222.38,3671.0,159.4782,159.5858,159.3778,159.471,3671.0
2017-04-05 14:20:00,222.37,222.53,222.37,222.47,2124.0,159.4638,159.5786,159.4638,159.5356,2124.0
2017-04-05 14:25:00,222.36,222.69,222.36,222.69,1611.0,159.4567,159.6933,159.4567,159.6933,1611.0
2017-04-05 14:30:00,222.67,222.72,222.6,222.62,2212.0,159.679,159.7148,159.6288,159.6431,2212.0
2017-04-05 14:35:00,222.62,222.79,222.59,222.59,2723.0,159.6431,159.765,159.6216,159.6216,2723.0
2017-04-05 14:40:00,222.61,222.74,222.58,222.58,3705.0,159.636,159.7292,159.6144,159.6144,3705.0
2017-04-05 14:45:00,222.56,222.68,222.55,222.55,4285.0,159.6001,159.6862,159.5929,159.5929,4285.0
2017-04-05 14:50:00,222.53,222.53,222.21,222.24,3900.0,159.5786,159.5786,159.3491,159.3706,3900.0
2017-04-05 14:55:00,222.32,222.51,222.19,222.19,8474.0,159.428,159.5642,159.3348,159.3348,8474.0
2017-04-05 15:00:00,222.16,222.47,222.11,222.4,2720.0,159.3133,159.5356,159.2774,159.4854,2720.0
2017-04-05 15:05:00,222.4,222.59,222.4,222.52,5500.0,159.4854,159.6216,159.4854,159.5714,5500.0
2017-04-05 15:10:00,222.52,222.72,222.36,222.38,3200.0,159.5714,159.7148,159.4567,159.471,3200.0
2017-04-05 15:15:00,222.17,222.17,221.93,221.94,2149.0,159.3204,159.3204,159.1483,159.1555,2149.0
2017-04-05 15:20:00,221.99,222.21,221.73,222.06,6133.0,159.1913,159.3491,159.0049,159.2415,6133.0
2017-04-05 15:25:00,222.06,222.21,221.94,222.05,8600.0,159.2415,159.3491,159.1555,159.2344,8600.0
2017-04-05 15:30:00,222.06,222.19,221.99,221.99,6521.0,159.2415,159.3348,159.1913,159.1913,6521.0
2017-04-05 15:35:00,222.05,222.27,221.9,222.27,6095.0,159.2344,159.3921,159.1268,159.3921,6095.0
2017-04-05 15:40:00,222.35,222.69,222.35,222.44,12687.0,159.4495,159.6933,159.4495,159.514,12687.0
2017-04-05 15:45:00,222.46,222.61,222.27,222.3,12315.0,159.5284,159.636,159.3921,159.4136,12315.0
2017-04-05 15:50:00,222.36,222.71,222.15,222.64,14282.0,159.4567,159.7077,159.3061,159.6575,14282.0
2017-04-05 15:55:00,222.64,222.72,222.26,222.31,27999.0,159.6575,159.7148,159.385,159.4208,27999.0
2017-04-06 09:30:00,221.83,222.54,221.44,221.44,6447.0,159.0766,159.5858,158.7969,158.7969,6447.0
2017-04-06 09:35:00,221.82,222.68,221.82,222.68,2300.0,159.0694,159.6862,159.0694,159.6862,2300.0
2017-04-06 09:40:00,222.88,222.88,222.16,222.46,4308.0,159.8296,159.8296,159.3133,159.5284,4308.0
2017-04-06 09:45:00,222.34,222.58,222.2,222.25,5229.0,159.4423,159.6144,159.3419,159.3778,5229.0
2017-04-06 09:50:00,222.42,222.73,222.31,222.56,3801.0,159.4997,159.722,159.4208,159.6001,3801.0
2017-04-06 09:55:00,222.5,223.0,222.41,222.74,4013.0,159.5571,159.9156,159.4925,159.7292,4013.0
2017-04-06 10:00:00,222.75,222.8,222.38,222.45,3068.0,159.7363,159.7722,159.471,159.5212,3068.0
2017-04-06 10:05:00,222.39,222.72,221.89,221.9,9028.0,159.4782,159.7148,159.1196,159.1268,9028.0
2017-04-06 10:10:00,221.88,222.1,221.87,222.04,5363.0,159.1125,159.2702,159.1053,159.2272,5363.0
2017-04-06 10:15:00,221.89,221.89,221.37,221.66,5030.0,159.1196,159.1196,158.7467,158.9547,5030.0
2017-04-06 10:20:00,221.79,222.25,221.68,222.25,6835.0,159.0479,159.3778,158.969,159.3778,6835.0
2017-04-06 10:25:00,222.26,222.49,222.07,222.49,8000.0,159.385,159.5499,159.2487,159.5499,8000.0
2017-04-06 10:30:00,222.48,222.48,221.88,221.89,2850.0,159.5427,159.5427,159.1125,159.1196,2850.0
2017-04-06 10:35:00,221.85,222.02,221.53,221.99,6700.0,159.0909,159.2129,158.8615,159.1913,6700.0
2017-04-06 10:40:00,222.08,222.14,221.79,221.9,5444.0,159.2559,159.2989,159.0479,159.1268,5444.0
2017-04-06 10:45:00,221.81,221.83,221.74,221.75,2542.0,159.0623,159.0766,159.0121,159.0192,2542.0
2017-04-06 10:50:00,221.86,222.02,221.71,221.84,9051.0,159.0981,159.2129,158.9906,159.0838,9051.0
2017-04-06 10:55:00,221.88,222.23,221.88,222.17,3516.0,159.1125,159.3635,159.1125,159.3204,3516.0
2017-04-06 11:00:00,222.23,222.29,222.2,222.23,1622.0,159.3635,159.4065,159.3419,159.3635,1622.0
2017-04-06 11:05:00,222.25,222.69,222.25,222.69,2100.0,159.3778,159.6933,159.3778,159.6933,2100.0
2017-04-06 11:10:00,222.62,222.71,222.45,222.53,2511.0,159.6431,159.7077,159.5212,159.5786,2511.0
2017-04-06 11:15:00,222.53,222.69,222.44,222.69,900.0,159.5786,159.6933,159.514,159.6933,900.0
2017-04-06 11:20:00,222.66,222.66,222.22,222.39,2813.0,159.6718,159.6718,159.3563,159.4782,2813.0
2017-04-06 11:25:00,222.28,222.42,222.15,222.26,4616.0,159.3993,159.4997,159.3061,159.385,4616.0
2017-04-06 11:30:00,222.3,222.52,222.22,222.37,4725.0,159.4136,159.5714,159.3563,159.4638,4725.0
2017-04-06 11:35:00,222.3,222.5,222.27,222.5,1800.0,159.4136,159.5571,159.3921,159.5571,1800.0
2017-04-06 11:40:00,222.4,222.51,222.4,222.51,1800.0,159.4854,159.5642,159.4854,159.5642,1800.0
2017-04-06 11:45:00,222.41,222.61,222.36,222.61,2500.0,159.4925,159.636,159.4567,159.636,2500.0
2017-04-06 11:50:00,222.63,222.77,222.63,222.77,824.0,159.6503,159.7507,159.6503,159.7507,824.0
2017-04-06 11:55:00,222.79,223.0,222.67,222.86,4100.0,159.765,159.9156,159.679,159.8152,4100.0
2017-04-06 12:00:00,222.65,222.66,222.65,222.66,600.0,159.6646,159.6718,159.6646,159.6718,600.0
2017-04-06 12:05:00,222.62,222.62,222.43,222.56,1506.0,159.6431,159.6431,159.5069,159.6001,1506.0
2017-04-06 12:10:00,222.66,223.08,222.66,223.02,4001.0,159.6718,159.973,159.6718,159.93,4001.0
2017-04-06 12:15:00,223.01,223.01,222.85,222.86,1139.0,159.9228,159.9228,159.8081,159.8152,1139.0
2017-04-06 12:20:00,222.87,223.0,222.87,222.94,2744.0,159.8224,159.9156,159.8224,159.8726,2744.0
2017-04-06 12:25:00,222.9,223.19,222.9,223.19,1317.0,159.8439,160.0519,159.8439,160.0519,1317.0
2017-04-06 12:30:00,223.15,223.34,223.13,223.13,2900.0,160.0232,160.1594,160.0089,160.0089,2900.0
2017-04-06 12:35:00,223.0,223.01,222.86,222.94,1608.0,159.9156,159.9228,159.8152,159.8726,1608.0
2017-04-06 12:40:00,222.93,223.09,222.92,223.09,1200.0,159.8654,159.9802,159.8583,159.9802,1200.0
2017-04-06 12:45:00,223.02,223.02,222.91,223.0,1400.0,159.93,159.93,159.8511,159.9156,1400.0
2017-04-06 12:50:00,223.1,223.12,222.99,223.12,906.0,159.9873,160.0017,159.9085,160.0017,906.0
2017-04-06 12:55:00,223.08,223.08,223.06,223.06,400.0,159.973,159.973,159.9587,159.9587,400.0
2017-04-06 13:00:00,223.06,223.07,222.91,222.91,3364.0,159.9587,159.9658,159.8511,159.8511,3364.0
2017-04-06 13:05:00,223.0,223.0,222.99,223.0,100.0,159.9156,159.9156,159.9085,159.9156,100.0
2017-04-06 13:10:00,223.05,223.05,222.93,223.02,2602.0,159.9515,159.9515,159.8654,159.93,2602.0
2017-04-06 13:15:00,222.99,223.03,222.88,222.95,2000.0,159.9085,159.9371,159.8296,159.8798,2000.0
2017-04-06 13:20:00,222.86,222.91,222.73,222.91,2721.0,159.8152,159.8511,159.722,159.8511,2721.0
2017-04-06 13:25:00,222.95,223.07,222.87,223.0,675.0,159.8798,159.9658,159.8224,159.9156,675.0
2017-04-06 13:30:00,223.05,223.19,223.05,223.05,2188.0,159.9515,160.0519,159.9515,159.9515,2188.0
2017-04-06 13:35:00,223.09,223.1,223.0,223.0,1300.0,159.9802,159.9873,159.9156,159.9156,1300.0
2017-04-06 13:40:00,222.98,222.98,222.85,222.85,900.0,159.9013,159.9013,159.8081,159.8081,900.0
2017-04-06 13:45:00,222.81,222.94,222.75,222.94,2600.0,159.7794,159.8726,159.7363,159.8726,2600.0
2017-04-06 13:50:00,222.92,223.03,222.92,223.03,500.0,159.8583,159.9371,159.8583,159.9371,500.0
2017-04-06 13:55:00,222.9,222.95,222.85,222.95,1100.0,159.8439,159.8798,159.8081,159.8798,1100.0
2017-04-06 14:00:00,222.85,222.91,222.75,222.91,3955.0,159.8081,159.8511,159.7363,159.8511,3955.0
2017-04-06 14:05:00,222.87,222.97,222.87,222.97,2229.0,159.8224,159.8941,159.8224,159.8941,2229.0
2017-04-06 14:10:00,222.99,223.16,222.99,223.16,1000.0,159.9085,160.0304,159.9085,160.0304,1000.0
2017-04-06 14:15:00,223.21,223.33,223.21,223.24,1094.0,160.0662,160.1523,160.0662,160.0877,1094.0
2017-04-06 14:20:00,223.2,223.38,223.19,223.33,3160.0,160.059,160.1881,160.0519,160.1523,3160.0
2017-04-06 14:25:00,223.34,223.34,223.16,223.17,2300.0,160.1594,160.1594,160.0304,160.0375,2300.0
2017-04-06 14:30:00,223.14,223.46,223.14,223.46,1000.0,160.016,160.2455,160.016,160.2455,1000.0
2017-04-06 14:35:00,223.35,223.39,223.23,223.23,2413.0,160.1666,160.1953,160.0806,160.0806,2413.0
2017-04-06 14:40:00,223.36,223.58,223.36,223.58,4112.0,160.1738,160.3315,160.1738,160.3315,4112.0
2017-04-06 14:45:00,223.6,223.61,223.15,223.19,5768.0,160.3459,160.3531,160.0232,160.0519,5768.0
2017-04-06 14:50:00,223.24,223.25,223.16,223.22,2258.0,160.0877,160.0949,160.0304,160.0734,2258.0
2017-04-06 14:55:00,223.28,223.41,223.14,223.14,9797.0,160.1164,160.2096,160.016,160.016,9797.0
2017-04-06 15:00:00,223.12,223.29,223.08,223.09,8385.0,160.0017,160.1236,159.973,159.9802,8385.0
2017-04-06 15:05:00,223.09,223.36,223.06,223.27,3647.0,159.9802,160.1738,159.9587,160.1092,3647.0
2017-04-06 15:10:00,223.2,223.24,222.96,223.01,2400.0,160.059,160.0877,159.8869,159.9228,2400.0
2017-04-06 15:15:00,223.01,223.12,222.99,223.12,2300.0,159.9228,160.0017,159.9085,160.0017,2300.0
2017-04-06 15:20:00,223.09,223.12,222.92,222.97,5371.0,159.9802,160.0017,159.8583,159.8941,5371.0
2017-04-06 15:25:00,222.95,223.03,222.83,223.03,2984.0,159.8798,159.9371,159.7937,159.9371,2984.0
2017-04-06 15:30:00,222.94,222.97,222.49,222.58,4812.0,159.8726,159.8941,159.5499,159.6144,4812.0
2017-04-06 15:35:00,222.5,222.6,222.26,222.26,11671.0,159.5571,159.6288,159.385,159.385,11671.0
2017-04-06 15:40:00,222.36,222.52,222.24,222.26,7914.0,159.4567,159.5714,159.3706,159.385,7914.0
2017-04-06 15:45:00,222.26,222.56,222.26,222.37,15943.0,159.385,159.6001,159.385,159.4638,15943.0
2017-04-06 15:50:00,222.37,222.73,222.34,222.73,14413.0,159.4638,159.722,159.4423,159.722,14413.0
2017-04-06 15:55:00,222.78,222.98,222.62,222.8,27658.0,159.7579,159.9013,159.6431,159.7722,27658.0
2017-04-07 09:30:00,223.06,223.09,222.93,223.0,5818.0,159.9587,159.9802,159.8654,159.9156,5818.0
2017-04-07 09:35:00,222.81,223.37,222.61,223.05,2900.0,159.7794,160.181,159.636,159.9515,2900.0
2017-04-07 09:40:00,223.14,223.27,222.85,223.2,9285.0,160.016,160.1092,159.8081,160.059,9285.0
2017-04-07 09:45:00,223.15,223.19,223.07,223.07,1200.0,160.0232,160.0519,159.9658,159.9658,1200.0
2017-04-07 09:50:00,223.42,223.52,223.14,223.18,4250.0,160.2168,160.2885,160.016,160.0447,4250.0
2017-04-07 09:55:00,223.36,223.36,222.94,223.0,8069.0,160.1738,160.1738,159.8726,159.9156,8069.0
2017-04-07 10:00:00,223.1,223.5,223.1,223.29,2187.0,159.9873,160.2742,159.9873,160.1236,2187.0
2017-04-07 10:05:00,223.34,223.44,223.26,223.26,1250.0,160.1594,160.2312,160.1021,160.1021,1250.0
2017-04-07 10:10:00,223.25,223.28,223.05,223.05,2001.0,160.0949,160.1164,159.9515,159.9515,2001.0
2017-04-07 10:15:00,223.08,223.46,223.08,223.46,2110.0,159.973,160.2455,159.973,160.2455,2110.0
2017-04-07 10:20:00,223.14,223.35,223.05,223.12,1452.0,160.016,160.1666,159.9515,160.0017,1452.0
2017-04-07 10:25:00,223.04,223.04,222.69,223.01,5391.0,159.9443,159.9443,159.6933,159.9228,5391.0
2017-04-07 10:30:00,222.86,223.1,222.85,222.85,3501.0,159.8152,159.9873,159.8081,159.8081,3501.0
2017-04-07 10:35:00,222.84,223.0,222.79,222.86,2100.0,159.8009,159.9156,159.765,159.8152,2100.0
2017-04-07 10:40:00,222.94,223.11,222.9,222.95,2000.0,159.8726,159.9945,159.8439,159.8798,2000.0
2017-04-07 10:45:00,223.04,223.14,222.98,223.14,2832.0,159.9443,160.016,159.9013,160.016,2832.0
2017-04-07 10:50:00,223.02,223.14,222.99,223.02,6978.0,159.93,160.016,159.9085,159.93,6978.0
2017-04-07 10:55:00,222.95,223.02,222.68,222.97,5345.0,159.8798,159.93,159.6862,159.8941,5345.0
2017-04-07 11:00:00,222.98,223.17,222.86,222.9,19335.0,159.9013,160.0375,159.8152,159.8439,19335.0
2017-04-07 11:05:00,222.96,223.08,222.9,222.9,4775.0,159.8869,159.973,159.8439,159.8439,4775.0
2017-04-07 11:10:00,222.88,222.9,222.72,222.76,5148.0,159.8296,159.8439,159.7148,159.7435,5148.0
2017-04-07 11:15:00,222.87,223.07,222.83,222.89,1400.0,159.8224,159.9658,159.7937,159.8367,1400.0
2017-04-07 11:20:00,222.88,222.92,222.74,222.88,3500.0,159.8296,159.8583,159.7292,159.8296,3500.0
2017-04-07 11:25:00,222.81,223.0,222.77,223.0,1300.0,159.7794,159.9156,159.7507,159.9156,1300.0
2017-04-07 11:30:00,222.91,222.95,222.83,222.95,2800.0,159.8511,159.8798,159.7937,159.8798,2800.0
2017-04-07 11:35:00,223.0,223.15,222.94,222.97,4311.0,159.9156,160.0232,159.8726,159.8941,4311.0
2017-04-07 11:40:00,222.9,222.91,222.7,222.7,1564.0,159.8439,159.8511,159.7005,159.7005,1564.0
2017-04-07 11:45:00,222.7,222.94,222.7,222.94,1581.0,159.7005,159.8726,159.7005,159.8726,1581.0
2017-04-07 11:50:00,222.98,223.06,222.87,222.87,1594.0,159.9013,159.9587,159.8224,159.8224,1594.0
2017-04-07 11:55:00,222.89,223.05,222.89,222.93,2500.0,159.8367,159.9515,159.8367,159.8654,2500.0
2017-04-07 12:00:00,222.87,222.95,222.81,222.86,2800.0,159.8224,159.8798,159.7794,159.8152,2800.0
2017-04-07 12:05:00,222.81,222.87,222.81,222.87,400.0,159.7794,159.8224,159.7794,159.8224,400.0
2017-04-07 12:10:00,222.93,223.0,222.88,222.97,3625.0,159.8654,159.9156,159.8296,159.8941,3625.0
2017-04-07 12:15:00,222.85,222.91,222.83,222.84,12124.0,159.8081,159.8511,159.7937,159.8009,12124.0
2017-04-07 12:20:00,222.84,222.97,222.84,222.92,2200.0,159.8009,159.8941,159.8009,159.8583,2200.0
2017-04-07 12:25:00,222.94,223.06,222.92,223.04,3100.0,159.8726,159.9587,159.8583,159.9443,3100.0
2017-04-07 12:30:00,223.09,223.32,223.09,223.31,1359.0,159.9802,160.1451,159.9802,160.1379,1359.0
2017-04-07 12:35:00,223.26,223.33,223.26,223.26,1700.0,160.1021,160.1523,160.1021,160.1021,1700.0
2017-04-07 12:40:00,223.26,223.43,223.25,223.37,5450.0,160.1021,160.224,160.0949,160.181,5450.0
2017-04-07 12:45:00,223.41,223.61,223.39,223.55,7621.0,160.2096,160.3531,160.1953,160.31,7621.0
2017-04-07 12:50:00,223.64,223.97,223.61,223.97,4669.0,160.3746,160.6112,160.3531,160.6112,4669.0
2017-04-07 12:55:00,223.97,223.98,223.59,223.63,5100.0,160.6112,160.6184,160.3387,160.3674,5100.0
2017-04-07 13:00:00,223.63,223.66,223.48,223.54,2771.0,160.3674,160.3889,160.2598,160.3029,2771.0
2017-04-07 13:05:00,223.47,223.68,223.46,223.59,1700.0,160.2527,160.4033,160.2455,160.3387,1700.0
2017-04-07 13:10:00,223.62,223.87,223.62,223.81,1301.0,160.3602,160.5395,160.3602,160.4965,1301.0
2017-04-07 13:15:00,223.89,223.94,223.82,223.94,1190.0,160.5539,160.5897,160.5037,160.5897,1190.0
2017-04-07 13:20:00,223.92,223.92,223.68,223.68,1769.0,160.5754,160.5754,160.4033,160.4033,1769.0
2017-04-07 13:25:00,223.6,223.79,223.49,223.79,2093.0,160.3459,160.4821,160.267,160.4821,2093.0
2017-04-07 13:30:00,223.72,223.89,223.72,223.78,3234.0,160.4319,160.5539,160.4319,160.475,3234.0
2017-04-07 13:35:00,223.8,223.8,223.68,223.73,2956.0,160.4893,160.4893,160.4033,160.4391,2956.0
2017-04-07 13:40:00,223.68,223.93,223.68,223.93,3286.0,160.4033,160.5825,160.4033,160.5825,3286.0
2017-04-07 13:45:00,223.87,223.95,223.87,223.87,2750.0,160.5395,160.5969,160.5395,160.5395,2750.0
2017-04-07 13:50:00,223.87,223.91,223.84,223.9,3100.0,160.5395,160.5682,160.518,160.561,3100.0
2017-04-07 13:55:00,223.91,223.94,223.76,223.82,5300.0,160.5682,160.5897,160.4606,160.5037,5300.0
2017-04-07 14:00:00,223.88,223.95,223.87,223.95,1200.0,160.5467,160.5969,160.5395,160.5969,1200.0
2017-04-07 14:05:00,223.88,224.04,223.88,224.04,1870.0,160.5467,160.6614,160.5467,160.6614,1870.0
2017-04-07 14:10:00,224.0,224.11,224.0,224.05,1802.0,160.6327,160.7116,160.6327,160.6686,1802.0
2017-04-07 14:15:00,224.04,224.09,223.97,223.97,2400.0,160.6614,160.6973,160.6112,160.6112,2400.0
2017-04-07 14:20:00,223.93,223.97,223.89,223.96,2252.0,160.5825,160.6112,160.5539,160.6041,2252.0
2017-04-07 14:25:00,224.02,224.05,223.99,224.0,600.0,160.6471,160.6686,160.6256,160.6327,600.0
2017-04-07 14:30:00,224.04,224.13,224.01,224.13,3716.0,160.6614,160.726,160.6399,160.726,3716.0
2017-04-07 14:35:00,224.08,224.08,223.92,224.0,7065.0,160.6901,160.6901,160.5754,160.6327,7065.0
2017-04-07 14:40:00,223.94,224.04,223.93,224.01,2000.0,160.5897,160.6614,160.5825,160.6399,2000.0
2017-04-07 14:45:00,223.97,224.11,223.96,224.1,1400.0,160.6112,160.7116,160.6041,160.7044,1400.0
2017-04-07 14:50:00,224.03,224.09,223.89,223.89,4308.0,160.6542,160.6973,160.5539,160.5539,4308.0
2017-04-07 14:55:00,223.89,224.17,223.89,224.15,4536.0,160.5539,160.7546,160.5539,160.7403,4536.0
2017-04-07 15:00:00,224.12,224.17,224.1,224.1,1859.0,160.7188,160.7546,160.7044,160.7044,1859.0
2017-04-07 15:05:00,224.04,224.05,223.91,223.91,2996.0,160.6614,160.6686,160.5682,160.5682,2996.0
2017-04-07 15:10:00,223.98,224.02,223.93,224.02,1712.0,160.6184,160.6471,160.5825,160.6471,1712.0
2017-04-07 15:15:00,224.03,224.06,223.84,223.88,1900.0,160.6542,160.6758,160.518,160.5467,1900.0
2017-04-07 15:20:00,223.82,223.88,223.69,223.88,2636.0,160.5037,160.5467,160.4104,160.5467,2636.0
2017-04-07 15:25:00,223.9,224.1,223.9,223.95,2806.0,160.561,160.7044,160.561,160.5969,2806.0
2017-04-07 15:30:00,223.9,223.94,223.77,223.94,2550.0,160.561,160.5897,160.4678,160.5897,2550.0
2017-04-07 15:35:00,224.0,224.0,223.79,223.79,2011.0,160.6327,160.6327,160.4821,160.4821,2011.0
2017-04-07 15:40:00,223.91,223.99,223.62,223.63,3500.0,160.5682,160.6256,160.3602,160.3674,3500.0
2017-04-07 15:45:00,223.59,223.74,223.53,223.69,11451.0,160.3387,160.4463,160.2957,160.4104,11451.0
2017-04-07 15:50:00,223.72,223.72,223.57,223.67,5045.0,160.4319,160.4319,160.3244,160.3961,5045.0
2017-04-07 15:55:00,223.61,223.75,223.52,223.75,18018.0,160.3531,160.4535,160.2885,160.4535,18018.0
2017-04-10 09:30:00,223.61,223.66,223.15,223.65,2378.0,160.3531,160.3889,160.0232,160.3817,2378.0
2017-04-10 09:35:00,223.17,223.62,223.17,223.41,1200.0,160.0375,160.3602,160.0375,160.2096,1200.0
2017-04-10 09:40:00,223.58,223.73,223.48,223.73,1100.0,160.3315,160.4391,160.2598,160.4391,1100.0
2017-04-10 09:45:00,223.61,223.75,223.45,223.45,2650.0,160.3531,160.4535,160.2383,160.2383,2650.0
2017-04-10 09:50:00,223.66,223.7,223.39,223.39,4506.0,160.3889,160.4176,160.1953,160.1953,4506.0
2017-04-10 09:55:00,223.31,223.75,223.31,223.62,4663.0,160.1379,160.4535,160.1379,160.3602,4663.0
2017-04-10 10:00:00,223.79,224.25,223.79,224.22,1347.0,160.4821,160.812,160.4821,160.7905,1347.0
2017-04-10 10:05:00,224.14,224.14,223.88,223.88,3879.0,160.7331,160.7331,160.5467,160.5467,3879.0
2017-04-10 10:10:00,223.87,223.87,223.5,223.5,3545.0,160.5395,160.5395,160.2742,160.2742,3545.0
2017-04-10 10:15:00,223.54,223.66,223.33,223.43,2600.0,160.3029,160.3889,160.1523,160.224,2600.0
2017-04-10 10:20:00,223.53,223.74,223.34,223.66,7600.0,160.2957,160.4463,160.1594,160.3889,7600.0
2017-04-10 10:25:00,223.66,223.7,223.66,223.69,1497.0,160.3889,160.4176,160.3889,160.4104,1497.0
2017-04-10 10:30:00,223.77,224.06,223.58,224.0,12343.0,160.4678,160.6758,160.3315,160.6327,12343.0
2017-04-10 10:35:00,224.0,224.01,223.82,223.82,3700.0,160.6327,160.6399,160.5037,160.5037,3700.0
2017-04-10 10:40:00,223.8,224.51,223.8,224.42,12400.0,160.4893,160.9985,160.4893,160.9339,12400.0
2017-04-10 10:45:00,224.39,224.78,224.38,224.75,10359.0,160.9124,161.1921,160.9052,161.1706,10359.0
2017-04-10 10:50:00,224.88,225.15,224.83,224.91,11889.0,161.2638,161.4574,161.2279,161.2853,11889.0
2017-04-10 10:55:00,224.9,225.09,224.81,224.93,8332.0,161.2781,161.4144,161.2136,161.2996,8332.0
2017-04-10 11:00:00,224.88,224.88,224.48,224.67,5220.0,161.2638,161.2638,160.9769,161.1132,5220.0
2017-04-10 11:05:00,224.69,225.14,224.68,225.14,3375.0,161.1275,161.4502,161.1204,161.4502,3375.0
2017-04-10 11:10:00,225.13,225.22,225.11,225.14,8220.0,161.4431,161.5076,161.4287,161.4502,8220.0
2017-04-10 11:15:00,225.13,225.55,225.13,225.55,5280.0,161.4431,161.7443,161.4431,161.7443,5280.0
2017-04-10 11:20:00,225.59,225.75,225.45,225.45,6517.0,161.7729,161.8877,161.6725,161.6725,6517.0
2017-04-10 11:25:00,225.48,225.52,225.32,225.41,2115.0,161.6941,161.7227,161.5793,161.6439,2115.0
2017-04-10 11:30:00,225.41,225.62,225.39,225.5,7919.0,161.6439,161.7945,161.6295,161.7084,7919.0
2017-04-10 11:35:00,225.47,225.5,225.39,225.42,3100.0,161.6869,161.7084,161.6295,161.651,3100.0
2017-04-10 11:40:00,225.39,225.4,225.14,225.33,5383.0,161.6295,161.6367,161.4502,161.5865,5383.0
2017-04-10 11:45:00,225.37,225.41,225.26,225.26,2963.0,161.6152,161.6439,161.5363,161.5363,2963.0
2017-04-10 11:50:00,225.27,225.52,225.27,225.46,2997.0,161.5435,161.7227,161.5435,161.6797,2997.0
2017-04-10 11:55:00,225.48,225.8,225.48,225.76,2939.0,161.6941,161.9235,161.6941,161.8949,2939.0
2017-04-10 12:00:00,225.91,225.91,225.66,225.66,3500.0,162.0024,162.0024,161.8231,161.8231,3500.0
2017-04-10 12:05:00,225.65,225.65,225.43,225.44,3401.0,161.816,161.816,161.6582,161.6654,3401.0
2017-04-10 12:10:00,225.34,225.34,225.11,225.11,700.0,161.5937,161.5937,161.4287,161.4287,700.0
2017-04-10 12:15:00,225.05,225.06,224.95,225.03,1800.0,161.3857,161.3929,161.314,161.3714,1800.0
2017-04-10 12:20:00,224.99,225.03,224.85,224.9,2444.0,161.3427,161.3714,161.2423,161.2781,2444.0
2017-04-10 12:25:00,224.88,224.88,224.54,224.54,2016.0,161.2638,161.2638,161.02,161.02,2016.0
2017-04-10 12:30:00,224.48,224.67,224.48,224.52,3150.0,160.9769,161.1132,160.9769,161.0056,3150.0
2017-04-10 12:35:00,224.53,224.56,224.48,224.52,1000.0,161.0128,161.0343,160.9769,161.0056,1000.0
2017-04-10 12:40:00,224.5,224.54,224.43,224.49,1835.0,160.9913,161.02,160.9411,160.9841,1835.0
2017-04-10 12:45:00,224.54,224.69,224.54,224.65,2900.0,161.02,161.1275,161.02,161.0989,2900.0
2017-04-10 12:50:00,224.65,224.75,224.6,224.6,2020.0,161.0989,161.1706,161.063,161.063,2020.0
2017-04-10 12:55:00,224.61,224.68,224.61,224.68,2100.0,161.0702,161.1204,161.0702,161.1204,2100.0
2017-04-10 13:00:00,224.62,224.7,224.6,224.69,822.0,161.0773,161.1347,161.063,161.1275,822.0
2017-04-10 13:05:00,224.67,224.69,224.6,224.67,2304.0,161.1132,161.1275,161.063,161.1132,2304.0
2017-04-10 13:10:00,224.64,224.67,224.48,224.61,2736.0,161.0917,161.1132,160.9769,161.0702,2736.0
2017-04-10 13:15:00,224.69,224.69,224.58,224.67,2800.0,161.1275,161.1275,161.0487,161.1132,2800.0
2017-04-10 13:20:00,224.67,224.75,224.67,224.75,1500.0,161.1132,161.1706,161.1132,161.1706,1500.0
2017-04-10 13:25:00,224.67,224.76,224.65,224.76,1200.0,161.1132,161.1777,161.0989,161.1777,1200.0
2017-04-10 13:30:00,224.76,224.88,224.76,224.81,708.0,161.1777,161.2638,161.1777,161.2136,708.0
2017-04-10 13:35:00,224.9,225.06,224.9,225.01,1900.0,161.2781,161.3929,161.2781,161.357,1900.0
2017-04-10 13:40:00,224.97,225.08,224.96,225.08,400.0,161.3283,161.4072,161.3212,161.4072,400.0
2017-04-10 13:45:00,225.07,225.15,225.07,225.15,500.0,161.4,161.4574,161.4,161.4574,500.0
2017-04-10 13:50:00,225.12,225.24,225.12,225.17,952.0,161.4359,161.522,161.4359,161.4718,952.0
2017-04-10 13:55:00,225.21,225.29,225.18,225.29,2814.0,161.5004,161.5578,161.4789,161.5578,2814.0
2017-04-10 14:00:00,225.27,225.3,225.0,225.01,3210.0,161.5435,161.565,161.3498,161.357,3210.0
2017-04-10 14:05:00,225.02,225.13,225.0,225.07,1722.0,161.3642,161.4431,161.3498,161.4,1722.0
2017-04-10 14:10:00,225.08,225.2,224.97,225.2,2206.0,161.4072,161.4933,161.3283,161.4933,2206.0
2017-04-10 14:15:00,225.19,225.23,225.12,225.16,2855.0,161.4861,161.5148,161.4359,161.4646,2855.0
2017-04-10 14:20:00,225.17,225.31,225.05,225.31,7675.0,161.4718,161.5722,161.3857,161.5722,7675.0
2017-04-10 14:25:00,225.27,225.38,225.22,225.25,2900.0,161.5435,161.6223,161.5076,161.5291,2900.0
2017-04-10 14:30:00,225.25,225.32,225.25,225.32,1300.0,161.5291,161.5793,161.5291,161.5793,1300.0
2017-04-10 14:35:00,225.28,225.31,225.22,225.23,1569.0,161.5506,161.5722,161.5076,161.5148,1569.0
2017-04-10 14:40:00,225.21,225.29,225.13,225.24,3451.0,161.5004,161.5578,161.4431,161.522,3451.0
2017-04-10 14:45:00,225.19,225.35,225.19,225.35,3445.0,161.4861,161.6008,161.4861,161.6008,3445.0
2017-04-10 14:50:00,225.38,225.55,225.38,225.55,1896.0,161.6223,161.7443,161.6223,161.7443,1896.0
2017-04-10 14:55:00,225.59,225.77,225.48,225.77,1600.0,161.7729,161.902,161.6941,161.902,1600.0
2017-04-10 15:00:00,225.81,225.83,225.64,225.67,4878.0,161.9307,161.945,161.8088,161.8303,4878.0
2017-04-10 15:05:00,225.61,225.85,225.58,225.84,5776.0,161.7873,161.9594,161.7658,161.9522,5776.0
2017-04-10 15:10:00,225.83,226.01,225.76,226.01,3331.0,161.945,162.0741,161.8949,162.0741,3331.0
2017-04-10 15:15:00,225.98,226.0,225.77,225.81,7877.0,162.0526,162.067,161.902,161.9307,7877.0
2017-04-10 15:20:00,225.76,225.78,225.62,225.74,6556.0,161.8949,161.9092,161.7945,161.8805,6556.0
2017-04-10 15:25:00,225.79,225.87,225.6,225.62,4903.0,161.9164,161.9737,161.7801,161.7945,4903.0
2017-04-10 15:30:00,225.59,225.67,225.58,225.67,4300.0,161.7729,161.8303,161.7658,161.8303,4300.0
2017-04-10 15:35:00,225.66,225.72,225.58,225.72,6454.0,161.8231,161.8662,161.7658,161.8662,6454.0
2017-04-10 15:40:00,225.71,225.71,225.54,225.59,9106.0,161.859,161.859,161.7371,161.7729,9106.0
2017-04-10 15:45:00,225.6,225.6,225.38,225.38,10500.0,161.7801,161.7801,161.6223,161.6223,10500.0
2017-04-10 15:50:00,225.38,225.63,225.37,225.6,16994.0,161.6223,161.8016,161.6152,161.7801,16994.0
2017-04-10 15:55:00,225.59,225.92,225.56,225.84,37416.0,161.7729,162.0096,161.7514,161.9522,37416.0
2017-04-11 09:30:00,225.99,226.38,225.75,226.08,7575.0,162.0598,162.3395,161.8877,162.1243,7575.0
2017-04-11 09:35:00,225.97,226.73,225.92,226.43,19018.0,162.0454,162.5904,162.0096,162.3753,19018.0
2017-04-11 09:40:00,226.34,226.6,226.13,226.34,7945.0,162.3108,162.4972,162.1602,162.3108,7945.0
2017-04-11 09:45:00,226.33,226.89,226.28,226.72,6635.0,162.3036,162.7052,162.2677,162.5833,6635.0
2017-04-11 09:50:00,226.67,226.9,226.48,226.9,7500.0,162.5474,162.7124,162.4112,162.7124,7500.0
2017-04-11 09:55:00,226.8,226.87,226.51,226.8,4630.0,162.6406,162.6908,162.4327,162.6406,4630.0
2017-04-11 10:00:00,226.84,226.84,225.9,226.05,22660.0,162.6693,162.6693,161.9952,162.1028,22660.0
2017-04-11 10:05:00,226.05,226.27,226.03,226.06,12900.0,162.1028,162.2606,162.0885,162.11,12900.0
2017-04-11 10:10:00,226.05,226.05,225.68,225.74,5029.0,162.1028,162.1028,161.8375,161.8805,5029.0
2017-04-11 10:15:00,225.96,226.73,225.95,226.61,14879.0,162.0383,162.5904,162.0311,162.5044,14879.0
2017-04-11 10:20:00,226.73,227.21,226.56,227.09,10977.0,162.5904,162.9347,162.4685,162.8486,10977.0
2017-04-11 10:25:00,227.12,227.12,226.57,226.66,3406.0,162.8701,162.8701,162.4757,162.5402,3406.0
2017-04-11 10:30:00,226.63,226.66,226.32,226.32,4750.0,162.5187,162.5402,162.2964,162.2964,4750.0
2017-04-11 10:35:00,226.44,226.77,226.44,226.7,1000.0,162.3825,162.6191,162.3825,162.5689,1000.0
2017-04-11 10:40:00,226.65,226.91,226.56,226.74,4011.0,162.5331,162.7195,162.4685,162.5976,4011.0
2017-04-11 10:45:00,226.87,227.02,226.81,226.96,2241.0,162.6908,162.7984,162.6478,162.7554,2241.0
2017-04-11 10:50:00,226.95,227.02,226.7,226.71,4723.0,162.7482,162.7984,162.5689,162.5761,4723.0
2017-04-11 10:55:00,226.74,226.82,226.61,226.82,2506.0,162.5976,162.655,162.5044,162.655,2506.0
2017-04-11 11:00:00,226.79,226.84,226.39,226.39,3247.0,162.6335,162.6693,162.3466,162.3466,3247.0
2017-04-11 11:05:00,226.47,226.55,226.39,226.47,2625.0,162.404,162.4614,162.3466,162.404,2625.0
2017-04-11 11:10:00,226.46,226.59,226.39,226.59,2353.0,162.3968,162.4901,162.3466,162.4901,2353.0
2017-04-11 11:15:00,226.56,226.56,226.37,226.37,1626.0,162.4685,162.4685,162.3323,162.3323,1626.0
2017-04-11 11:20:00,226.42,226.52,226.19,226.21,5941.0,162.3681,162.4399,162.2032,162.2176,5941.0
2017-04-11 11:25:00,226.14,226.14,225.94,226.0,2200.0,162.1674,162.1674,162.0239,162.067,2200.0
2017-04-11 11:30:00,225.93,226.34,225.9,226.34,9127.0,162.0168,162.3108,161.9952,162.3108,9127.0
2017-04-11 11:35:00,226.33,226.4,226.25,226.33,3143.0,162.3036,162.3538,162.2462,162.3036,3143.0
2017-04-11 11:40:00,226.39,226.53,226.28,226.28,7590.0,162.3466,162.447,162.2677,162.2677,7590.0
2017-04-11 11:45:00,226.36,226.44,226.35,226.38,1550.0,162.3251,162.3825,162.3179,162.3395,1550.0
2017-04-11 11:50:00,226.32,226.48,226.31,226.4,2266.0,162.2964,162.4112,162.2893,162.3538,2266.0
2017-04-11 11:55:00,226.45,226.6,226.33,226.6,4585.0,162.3897,162.4972,162.3036,162.4972,4585.0
2017-04-11 12:00:00,226.51,226.83,226.51,226.83,1000.0,162.4327,162.6622,162.4327,162.6622,1000.0
2017-04-11 12:05:00,226.89,226.92,226.76,226.92,2600.0,162.7052,162.7267,162.612,162.7267,2600.0
2017-04-11 12:10:00,226.92,226.92,226.75,226.79,3200.0,162.7267,162.7267,162.6048,162.6335,3200.0
2017-04-11 12:15:00,226.8,226.81,226.74,226.81,1626.0,162.6406,162.6478,162.5976,162.6478,1626.0
2017-04-11 12:20:00,226.72,226.8,226.59,226.59,2300.0,162.5833,162.6406,162.4901,162.4901,2300.0
2017-04-11 12:25:00,226.63,226.67,226.58,226.58,1717.0,162.5187,162.5474,162.4829,162.4829,1717.0
2017-04-11 12:30:00,226.57,226.58,226.37,226.49,2529.0,162.4757,162.4829,162.3323,162.4183,2529.0
2017-04-11 12:35:00,226.49,226.49,226.44,226.45,400.0,162.4183,162.4183,162.3825,162.3897,400.0
2017-04-11 12:40:00,226.39,226.43,226.21,226.31,5235.0,162.3466,162.3753,162.2176,162.2893,5235.0
2017-04-11 12:45:00,226.29,226.29,226.17,226.24,1500.0,162.2749,162.2749,162.1889,162.2391,1500.0
2017-04-11 12:50:00,226.28,226.31,226.16,226.17,2400.0,162.2677,162.2893,162.1817,162.1889,2400.0
2017-04-11 12:55:00,226.15,226.15,226.15,226.15,200.0,162.1745,162.1745,162.1745,162.1745,200.0
2017-04-11 13:00:00,226.25,226.25,225.83,225.83,3451.0,162.2462,162.2462,161.945,161.945,3451.0
2017-04-11 13:05:00,225.76,225.76,225.69,225.69,600.0,161.8949,161.8949,161.8447,161.8447,600.0
2017-04-11 13:10:00,225.64,226.14,225.64,226.14,10200.0,161.8088,162.1674,161.8088,162.1674,10200.0
2017-04-11 13:15:00,226.13,226.36,226.12,226.36,938.0,162.1602,162.3251,162.153,162.3251,938.0
2017-04-11 13:20:00,226.46,226.65,226.46,226.6,1220.0,162.3968,162.5331,162.3968,162.4972,1220.0
2017-04-11 13:25:00,226.65,226.7,226.63,226.68,2005.0,162.5331,162.5689,162.5187,162.5546,2005.0
2017-04-11 13:30:00,226.65,226.84,226.64,226.77,3037.0,162.5331,162.6693,162.5259,162.6191,3037.0
2017-04-11 13:35:00,226.85,226.85,226.76,226.82,2832.0,162.6765,162.6765,162.612,162.655,2832.0
2017-04-11 13:40:00,226.78,226.8,226.63,226.8,2300.0,162.6263,162.6406,162.5187,162.6406,2300.0
2017-04-11 13:45:00,226.7,226.73,226.63,226.64,1000.0,162.5689,162.5904,162.5187,162.5259,1000.0
2017-04-11 13:50:00,226.67,226.67,226.6,226.6,600.0,162.5474,162.5474,162.4972,162.4972,600.0
2017-04-11 13:55:00,226.57,226.58,226.51,226.51,600.0,162.4757,162.4829,162.4327,162.4327,600.0
2017-04-11 14:00:00,226.65,226.65,226.44,226.52,1731.0,162.5331,162.5331,162.3825,162.4399,1731.0
2017-04-11 14:05:00,226.48,226.67,226.48,226.61,1591.0,162.4112,162.5474,162.4112,162.5044,1591.0
2017-04-11 14:10:00,226.61,226.76,226.53,226.7,1957.0,162.5044,162.612,162.447,162.5689,1957.0
2017-04-11 14:15:00,226.66,226.66,226.56,226.64,900.0,162.5402,162.5402,162.4685,162.5259,900.0
2017-04-11 14:20:00,226.67,226.74,226.67,226.73,800.0,162.5474,162.5976,162.5474,162.5904,800.0
2017-04-11 14:25:00,226.85,226.89,226.76,226.79,1600.0,162.6765,162.7052,162.612,162.6335,1600.0
2017-04-11 14:30:00,226.8,226.85,226.51,226.56,3303.0,162.6406,162.6765,162.4327,162.4685,3303.0
2017-04-11 14:35:00,226.6,226.67,226.43,226.58,1787.0,162.4972,162.5474,162.3753,162.4829,1787.0
2017-04-11 14:40:00,226.66,226.67,226.63,226.64,718.0,162.5402,162.5474,162.5187,162.5259,718.0
2017-04-11 14:45:00,226.73,226.8,226.65,226.8,2328.0,162.5904,162.6406,162.5331,162.6406,2328.0
2017-04-11 14:50:00,226.63,226.65,226.55,226.64,2113.0,162.5187,162.5331,162.4614,162.5259,2113.0
2017-04-11 14:55:00,226.61,226.64,226.39,226.39,1900.0,162.5044,162.5259,162.3466,162.3466,1900.0
2017-04-11 15:00:00,226.37,226.48,226.35,226.37,1500.0,162.3323,162.4112,162.3179,162.3323,1500.0
2017-04-11 15:05:00,226.34,226.52,226.3,226.37,4138.0,162.3108,162.4399,162.2821,162.3323,4138.0
2017-04-11 15:10:00,226.35,226.49,226.34,226.49,1963.0,162.3179,162.4183,162.3108,162.4183,1963.0
2017-04-11 15:15:00,226.45,226.56,226.21,226.31,3776.0,162.3897,162.4685,162.2176,162.2893,3776.0
2017-04-11 15:20:00,226.23,226.25,226.08,226.16,1900.0,162.2319,162.2462,162.1243,162.1817,1900.0
2017-04-11 15:25:00,226.11,226.11,225.9,225.95,3901.0,162.1458,162.1458,161.9952,162.0311,3901.0
2017-04-11 15:30:00,226.07,226.07,225.98,226.0,4228.0,162.1172,162.1172,162.0526,162.067,4228.0
2017-04-11 15:35:00,226.03,226.09,225.95,226.09,7267.0,162.0885,162.1315,162.0311,162.1315,7267.0
2017-04-11 15:40:00,226.1,226.1,226.01,226.08,4712.0,162.1387,162.1387,162.0741,162.1243,4712.0
2017-04-11 15:45:00,226.07,226.16,226.02,226.13,6294.0,162.1172,162.1817,162.0813,162.1602,6294.0
2017-04-11 15:50:00,226.12,226.5,226.12,226.42,10105.0,162.153,162.4255,162.153,162.3681,10105.0
2017-04-11 15:55:00,226.39,226.42,226.08,226.37,14465.0,162.3466,162.3681,162.1243,162.3323,14465.0
2017-04-12 09:30:00,225.46,226.81,225.36,226.0,11721.0,161.6797,162.6478,161.608,162.067,11721.0
2017-04-12 09:35:00,226.65,226.65,224.9,225.23,4450.0,162.5331,162.5331,161.2781,161.5148,4450.0
2017-04-12 09:40:00,225.51,225.63,224.57,224.57,2899.0,161.7156,161.8016,161.0415,161.0415,2899.0
2017-04-12 09:45:00,224.63,224.73,224.26,224.49,4777.0,161.0845,161.1562,160.8192,160.9841,4777.0
2017-04-12 09:50:00,224.32,224.59,224.06,224.28,12110.0,160.8622,161.0558,160.6758,160.8335,12110.0
2017-04-12 09:55:00,224.37,225.0,224.27,225.0,8412.0,160.8981,161.3498,160.8264,161.3498,8412.0
2017-04-12 10:00:00,225.0,225.11,224.78,224.8,2932.0,161.3498,161.4287,161.1921,161.2064,2932.0
2017-04-12 10:05:00,224.86,225.21,224.86,225.16,3500.0,161.2495,161.5004,161.2495,161.4646,3500.0
2017-04-12 10:10:00,225.16,225.37,225.16,225.17,3505.0,161.4646,161.6152,161.4646,161.4718,3505.0
2017-04-12 10:15:00,225.29,225.67,225.24,225.57,2822.0,161.5578,161.8303,161.522,161.7586,2822.0
2017-04-12 10:20:00,225.6,225.61,225.17,225.47,4426.0,161.7801,161.7873,161.4718,161.6869,4426.0
2017-04-12 10:25:00,225.41,226.15,225.4,226.0,5064.0,161.6439,162.1745,161.6367,162.067,5064.0
2017-04-12 10:30:00,225.95,226.33,225.92,226.08,12298.0,162.0311,162.3036,162.0096,162.1243,12298.0
2017-04-12 10:35:00,225.88,226.06,225.73,226.04,3155.0,161.9809,162.11,161.8733,162.0956,3155.0
2017-04-12 10:40:00,225.97,226.0,225.79,226.0,3200.0,162.0454,162.067,161.9164,162.067,3200.0
2017-04-12 10:45:00,226.0,226.15,225.84,225.93,9064.0,162.067,162.1745,161.9522,162.0168,9064.0
2017-04-12 10:50:00,226.0,226.09,225.89,225.97,9792.0,162.067,162.1315,161.9881,162.0454,9792.0
2017-04-12 10:55:00,225.97,226.0,225.82,225.98,6200.0,162.0454,162.067,161.9379,162.0526,6200.0
2017-04-12 11:00:00,225.95,226.13,225.82,226.03,6204.0,162.0311,162.1602,161.9379,162.0885,6204.0
2017-04-12 11:05:00,225.94,225.94,225.66,225.8,8577.0,162.0239,162.0239,161.8231,161.9235,8577.0
2017-04-12 11:10:00,225.85,225.94,225.75,225.81,4750.0,161.9594,162.0239,161.8877,161.9307,4750.0
2017-04-12 11:15:00,225.75,225.86,225.73,225.84,4268.0,161.8877,161.9666,161.8733,161.9522,4268.0
2017-04-12 11:20:00,225.87,226.05,225.84,225.9,3400.0,161.9737,162.1028,161.9522,161.9952,3400.0
2017-04-12 11:25:00,225.92,226.03,225.84,225.91,4328.0,162.0096,162.0885,161.9522,162.0024,4328.0
2017-04-12 11:30:00,225.92,226.08,225.86,225.99,5400.0,162.0096,162.1243,161.9666,162.0598,5400.0
2017-04-12 11:35:00,225.97,225.97,225.87,225.89,2003.0,162.0454,162.0454,161.9737,161.9881,2003.0
2017-04-12 11:40:00,225.88,225.92,225.64,225.91,4200.0,161.9809,162.0096,161.8088,162.0024,4200.0
2017-04-12 11:45:00,225.92,226.0,225.74,225.84,3412.0,162.0096,162.067,161.8805,161.9522,3412.0
2017-04-12 11:50:00,225.81,225.84,225.67,225.74,7108.0,161.9307,161.9522,161.8303,161.8805,7108.0
2017-04-12 11:55:00,225.78,225.98,225.78,225.97,1300.0,161.9092,162.0526,161.9092,162.0454,1300.0
2017-04-12 12:00:00,225.96,225.96,225.71,225.76,2262.0,162.0383,162.0383,161.859,161.8949,2262.0
2017-04-12 12:05:00,225.76,225.76,225.43,225.43,2857.0,161.8949,161.8949,161.6582,161.6582,2857.0
2017-04-12 12:10:00,225.31,225.34,225.16,225.16,1600.0,161.5722,161.5937,161.4646,161.4646,1600.0
2017-04-12 12:15:00,225.21,225.22,224.71,224.71,3880.0,161.5004,161.5076,161.1419,161.1419,3880.0
2017-04-12 12:20:00,224.73,224.74,224.61,224.61,1700.0,161.1562,161.1634,161.0702,161.0702,1700.0
2017-04-12 12:25:00,224.63,224.75,224.53,224.71,13010.0,161.0845,161.1706,161.0128,161.1419,13010.0
2017-04-12 12:30:00,224.71,224.78,224.68,224.77,2601.0,161.1419,161.1921,161.1204,161.1849,2601.0
2017-04-12 12:35:00,224.73,224.75,224.65,224.66,2573.0,161.1562,161.1706,161.0989,161.106,2573.0
2017-04-12 12:40:00,224.7,224.7,224.51,224.58,3736.0,161.1347,161.1347,160.9985,161.0487,3736.0
2017-04-12 12:45:00,224.66,224.74,224.61,224.72,3530.0,161.106,161.1634,161.0702,161.1491,3530.0
2017-04-12 12:50:00,224.75,224.75,224.04,224.05,3627.0,161.1706,161.1706,160.6614,160.6686,3627.0
2017-04-12 12:55:00,224.19,224.44,224.19,224.43,5136.0,160.769,160.9483,160.769,160.9411,5136.0
2017-04-12 13:00:00,224.46,224.49,224.4,224.44,5801.0,160.9626,160.9841,160.9196,160.9483,5801.0
2017-04-12 13:05:00,224.36,224.37,224.11,224.11,2312.0,160.8909,160.8981,160.7116,160.7116,2312.0
2017-04-12 13:10:00,224.13,224.29,224.13,224.27,7500.0,160.726,160.8407,160.726,160.8264,7500.0
2017-04-12 13:15:00,224.25,224.4,224.21,224.4,4000.0,160.812,160.9196,160.7833,160.9196,4000.0
2017-04-12 13:20:00,224.45,224.46,224.05,224.05,3552.0,160.9554,160.9626,160.6686,160.6686,3552.0
2017-04-12 13:25:00,224.06,224.14,223.97,224.14,2202.0,160.6758,160.7331,160.6112,160.7331,2202.0
2017-04-12 13:30:00,224.11,224.21,224.01,224.21,3300.0,160.7116,160.7833,160.6399,160.7833,3300.0
2017-04-12 13:35:00,224.16,224.21,224.01,224.01,900.0,160.7475,160.7833,160.6399,160.6399,900.0
2017-04-12 13:40:00,224.03,224.21,224.02,224.21,2800.0,160.6542,160.7833,160.6471,160.7833,2800.0
2017-04-12 13:45:00,224.1,224.1,223.93,224.01,6300.0,160.7044,160.7044,160.5825,160.6399,6300.0
2017-04-12 13:50:00,224.01,224.01,223.7,223.7,3140.0,160.6399,160.6399,160.4176,160.4176,3140.0
2017-04-12 13:55:00,223.57,223.62,223.44,223.53,4180.0,160.3244,160.3602,160.2312,160.2957,4180.0
2017-04-12 14:00:00,223.6,223.6,223.41,223.6,3490.0,160.3459,160.3459,160.2096,160.3459,3490.0
2017-04-12 14:05:00,223.58,224.11,223.58,224.05,7620.0,160.3315,160.7116,160.3315,160.6686,7620.0
2017-04-12 14:10:00,224.05,224.18,224.02,224.18,2836.0,160.6686,160.7618,160.6471,160.7618,2836.0
2017-04-12 14:15:00,224.13,224.14,223.82,223.83,2510.0,160.726,160.7331,160.5037,160.5108,2510.0
2017-04-12 14:20:00,223.75,223.92,223.67,223.92,4050.0,160.4535,160.5754,160.3961,160.5754,4050.0
2017-04-12 14:25:00,223.87,223.99,223.83,223.98,2711.0,160.5395,160.6256,160.5108,160.6184,2711.0
2017-04-12 14:30:00,223.95,224.12,223.95,224.09,1108.0,160.5969,160.7188,160.5969,160.6973,1108.0
2017-04-12 14:35:00,224.11,224.5,224.11,224.49,4099.0,160.7116,160.9913,160.7116,160.9841,4099.0
2017-04-12 14:40:00,224.24,224.34,224.2,224.23,2788.0,160.8048,160.8766,160.7762,160.7977,2788.0
2017-04-12 14:45:00,224.34,224.49,224.25,224.25,3450.0,160.8766,160.9841,160.812,160.812,3450.0
2017-04-12 14:50:00,224.3,224.31,224.11,224.16,3200.0,160.8479,160.855,160.7116,160.7475,3200.0
2017-04-12 14:55:00,224.15,224.18,223.99,223.99,1600.0,160.7403,160.7618,160.6256,160.6256,1600.0
2017-04-12 15:00:00,224.06,224.36,224.03,224.26,4325.0,160.6758,160.8909,160.6542,160.8192,4325.0
2017-04-12 15:05:00,224.24,224.28,224.07,224.14,4100.0,160.8048,160.8335,160.6829,160.7331,4100.0
2017-04-12 15:10:00,224.06,224.26,224.04,224.22,5079.0,160.6758,160.8192,160.6614,160.7905,5079.0
2017-04-12 15:15:00,224.25,224.33,224.19,224.26,4300.0,160.812,160.8694,160.769,160.8192,4300.0
2017-04-12 15:20:00,224.33,224.59,224.33,224.41,3400.0,160.8694,161.0558,160.8694,160.9268,3400.0
2017-04-12 15:25:00,224.48,224.48,224.04,224.04,4100.0,160.9769,160.9769,160.6614,160.6614,4100.0
2017-04-12 15:30:00,224.15,224.3,224.1,224.3,7240.0,160.7403,160.8479,160.7044,160.8479,7240.0
2017-04-12 15:35:00,224.33,224.33,224.1,224.12,6035.0,160.8694,160.8694,160.7044,160.7188,6035.0
2017-04-12 15:40:00,224.1,224.15,223.75,223.83,9180.0,160.7044,160.7403,160.4535,160.5108,9180.0
2017-04-12 15:45:00,223.83,224.27,223.83,224.14,11538.0,160.5108,160.8264,160.5108,160.7331,11538.0
2017-04-12 15:50:00,224.14,224.31,224.13,224.26,14049.0,160.7331,160.855,160.726,160.8192,14049.0
2017-04-12 15:55:00,224.25,224.49,224.25,224.3,33330.0,160.812,160.9841,160.812,160.8479,33330.0
2017-04-13 09:30:00,223.51,224.42,223.48,224.39,18670.0,160.2814,160.9339,160.2598,160.9124,18670.0
2017-04-13 09:35:00,224.81,225.05,224.56,224.57,1400.0,161.2136,161.3857,161.0343,161.0415,1400.0
2017-04-13 09:40:00,224.7,224.7,224.06,224.41,4429.0,161.1347,161.1347,160.6758,160.9268,4429.0
2017-04-13 09:45:00,224.01,224.01,223.7,223.95,3254.0,160.6399,160.6399,160.4176,160.5969,3254.0
2017-04-13 09:50:00,224.02,224.12,223.74,223.86,3309.0,160.6471,160.7188,160.4463,160.5323,3309.0
2017-04-13 09:55:00,223.93,223.96,223.93,223.96,500.0,160.5825,160.6041,160.5825,160.6041,500.0
2017-04-13 10:00:00,223.96,223.98,223.64,223.9,1320.0,160.6041,160.6184,160.3746,160.561,1320.0
2017-04-13 10:05:00,223.75,223.76,223.56,223.56,2800.0,160.4535,160.4606,160.3172,160.3172,2800.0
2017-04-13 10:10:00,223.55,223.86,223.55,223.8,4911.0,160.31,160.5323,160.31,160.4893,4911.0
2017-04-13 10:15:00,223.95,224.06,223.67,224.06,3457.0,160.5969,160.6758,160.3961,160.6758,3457.0
2017-04-13 10:20:00,223.9,224.06,223.9,224.06,400.0,160.561,160.6758,160.561,160.6758,400.0
2017-04-13 10:25:00,224.22,224.49,224.22,224.34,1900.0,160.7905,160.9841,160.7905,160.8766,1900.0
2017-04-13 10:30:00,224.35,224.56,224.24,224.56,1350.0,160.8837,161.0343,160.8048,161.0343,1350.0
2017-04-13 10:35:00,224.56,224.57,224.36,224.52,2018.0,161.0343,161.0415,160.8909,161.0056,2018.0
2017-04-13 10:40:00,224.5,224.6,224.46,224.46,1502.0,160.9913,161.063,160.9626,160.9626,1502.0
2017-04-13 10:45:00,224.45,224.45,224.18,224.45,4574.0,160.9554,160.9554,160.7618,160.9554,4574.0
2017-04-13 10:50:00,224.46,224.53,224.36,224.39,1400.0,160.9626,161.0128,160.8909,160.9124,1400.0
2017-04-13 10:55:00,224.41,224.69,224.38,224.58,2211.0,160.9268,161.1275,160.9052,161.0487,2211.0
2017-04-13 11:00:00,224.66,224.69,224.38,224.38,1523.0,161.106,161.1275,160.9052,160.9052,1523.0
2017-04-13 11:05:00,224.51,224.7,224.51,224.62,1998.0,160.9985,161.1347,160.9985,161.0773,1998.0
2017-04-13 11:10:00,224.71,224.8,224.71,224.78,1260.0,161.1419,161.2064,161.1419,161.1921,1260.0
2017-04-13 11:15:00,224.64,224.98,224.64,224.98,1400.0,161.0917,161.3355,161.0917,161.3355,1400.0
2017-04-13 11:20:00,224.89,224.89,224.71,224.83,2499.0,161.271,161.271,161.1419,161.2279,2499.0
2017-04-13 11:25:00,224.81,224.89,224.7,224.89,900.0,161.2136,161.271,161.1347,161.271,900.0
2017-04-13 11:30:00,224.91,224.92,224.68,224.7,2036.0,161.2853,161.2925,161.1204,161.1347,2036.0
2017-04-13 11:35:00,224.77,224.86,224.63,224.63,1242.0,161.1849,161.2495,161.0845,161.0845,1242.0
2017-04-13 11:40:00,224.52,224.6,224.52,224.59,200.0,161.0056,161.063,161.0056,161.0558,200.0
2017-04-13 11:45:00,224.52,224.89,224.52,224.89,1700.0,161.0056,161.271,161.0056,161.271,1700.0
2017-04-13 11:50:00,224.92,225.05,224.81,225.05,1903.0,161.2925,161.3857,161.2136,161.3857,1903.0
2017-04-13 11:55:00,225.03,225.18,225.02,225.18,1150.0,161.3714,161.4789,161.3642,161.4789,1150.0
2017-04-13 12:00:00,225.05,225.05,224.89,224.93,2000.0,161.3857,161.3857,161.271,161.2996,2000.0
2017-04-13 12:05:00,225.01,225.18,225.0,225.09,1467.0,161.357,161.4789,161.3498,161.4144,1467.0
2017-04-13 12:10:00,225.15,225.23,225.0,225.07,3889.0,161.4574,161.5148,161.3498,161.4,3889.0
2017-04-13 12:15:00,225.16,225.16,225.08,225.16,1400.0,161.4646,161.4646,161.4072,161.4646,1400.0
2017-04-13 12:20:00,225.14,225.3,225.14,225.22,2600.0,161.4502,161.565,161.4502,161.5076,2600.0
2017-04-13 12:25:00,225.2,225.43,225.2,225.4,2200.0,161.4933,161.6582,161.4933,161.6367,2200.0
2017-04-13 12:30:00,225.46,225.46,225.34,225.34,2673.0,161.6797,161.6797,161.5937,161.5937,2673.0
2017-04-13 12:35:00,225.33,225.39,225.27,225.29,1749.0,161.5865,161.6295,161.5435,161.5578,1749.0
2017-04-13 12:40:00,225.23,225.32,225.23,225.3,2466.0,161.5148,161.5793,161.5148,161.565,2466.0
2017-04-13 12:45:00,225.32,225.33,225.19,225.19,1079.0,161.5793,161.5865,161.4861,161.4861,1079.0
2017-04-13 12:50:00,225.21,225.31,225.17,225.31,1547.0,161.5004,161.5722,161.4718,161.5722,1547.0
2017-04-13 12:55:00,225.31,225.56,225.31,225.44,3342.0,161.5722,161.7514,161.5722,161.6654,3342.0
2017-04-13 13:00:00,225.45,225.46,225.23,225.24,2100.0,161.6725,161.6797,161.5148,161.522,2100.0
2017-04-13 13:05:00,225.25,225.32,225.19,225.19,3455.0,161.5291,161.5793,161.4861,161.4861,3455.0
2017-04-13 13:10:00,225.25,225.25,225.07,225.2,4196.0,161.5291,161.5291,161.4,161.4933,4196.0
2017-04-13 13:15:00,225.18,225.18,225.0,225.11,5286.0,161.4789,161.4789,161.3498,161.4287,5286.0
2017-04-13 13:20:00,225.08,225.11,225.08,225.1,600.0,161.4072,161.4287,161.4072,161.4216,600.0
2017-04-13 13:25:00,225.04,225.04,224.93,225.03,3785.0,161.3785,161.3785,161.2996,161.3714,3785.0
2017-04-13 13:30:00,225.01,225.26,225.0,225.26,2315.0,161.357,161.5363,161.3498,161.5363,2315.0
2017-04-13 13:35:00,225.29,225.47,225.29,225.47,3459.0,161.5578,161.6869,161.5578,161.6869,3459.0
2017-04-13 13:40:00,225.5,225.65,225.49,225.6,2166.0,161.7084,161.816,161.7012,161.7801,2166.0
2017-04-13 13:45:00,225.56,225.56,225.43,225.5,2600.0,161.7514,161.7514,161.6582,161.7084,2600.0
2017-04-13 13:50:00,225.45,225.5,225.37,225.37,845.0,161.6725,161.7084,161.6152,161.6152,845.0
2017-04-13 13:55:00,225.24,225.3,225.13,225.3,3353.0,161.522,161.565,161.4431,161.565,3353.0
2017-04-13 14:00:00,225.36,225.5,225.27,225.5,4827.0,161.608,161.7084,161.5435,161.7084,4827.0
2017-04-13 14:05:00,225.49,225.63,225.48,225.62,3200.0,161.7012,161.8016,161.6941,161.7945,3200.0
2017-04-13 14:10:00,225.64,225.71,225.62,225.62,1000.0,161.8088,161.859,161.7945,161.7945,1000.0
2017-04-13 14:15:00,225.62,225.72,225.53,225.55,3826.0,161.7945,161.8662,161.7299,161.7443,3826.0
2017-04-13 14:20:00,225.54,225.77,225.5,225.77,3127.0,161.7371,161.902,161.7084,161.902,3127.0
2017-04-13 14:25:00,225.81,225.87,225.72,225.72,2448.0,161.9307,161.9737,161.8662,161.8662,2448.0
2017-04-13 14:30:00,225.74,225.92,225.74,225.86,3200.0,161.8805,162.0096,161.8805,161.9666,3200.0
2017-04-13 14:35:00,225.85,225.89,225.73,225.76,2096.0,161.9594,161.9881,161.8733,161.8949,2096.0
2017-04-13 14:40:00,225.82,225.89,225.77,225.84,3462.0,161.9379,161.9881,161.902,161.9522,3462.0
2017-04-13 14:45:00,225.83,225.9,225.81,225.9,4601.0,161.945,161.9952,161.9307,161.9952,4601.0
2017-04-13 14:50:00,225.87,225.99,225.84,225.99,8198.0,161.9737,162.0598,161.9522,162.0598,8198.0
2017-04-13 14:55:00,225.96,226.25,225.96,226.23,9094.0,162.0383,162.2462,162.0383,162.2319,9094.0
2017-04-13 15:00:00,226.18,226.23,226.03,226.12,7185.0,162.196,162.2319,162.0885,162.153,7185.0
2017-04-13 15:05:00,226.09,226.13,226.02,226.02,2409.0,162.1315,162.1602,162.0813,162.0813,2409.0
2017-04-13 15:10:00,226.03,226.04,225.83,225.83,5723.0,162.0885,162.0956,161.945,161.945,5723.0
2017-04-13 15:15:00,225.77,225.91,225.67,225.91,5288.0,161.902,162.0024,161.8303,162.0024,5288.0
2017-04-13 15:20:00,225.96,226.08,225.93,225.95,3621.0,162.0383,162.1243,162.0168,162.0311,3621.0
2017-04-13 15:25:00,225.94,225.98,225.85,225.85,1550.0,162.0239,162.0526,161.9594,161.9594,1550.0
2017-04-13 15:30:00,225.71,225.86,225.57,225.58,2610.0,161.859,161.9666,161.7586,161.7658,2610.0
2017-04-13 15:35:00,225.59,225.59,225.42,225.43,1823.0,161.7729,161.7729,161.651,161.6582,1823.0
2017-04-13 15:40:00,225.47,225.86,225.43,225.79,5501.0,161.6869,161.9666,161.6582,161.9164,5501.0
2017-04-13 15:45:00,225.75,226.3,225.75,226.22,8009.0,161.8877,162.2821,161.8877,162.2247,8009.0
2017-04-13 15:50:00,226.17,226.26,226.01,226.24,30184.0,162.1889,162.2534,162.0741,162.2391,30184.0
2017-04-13 15:55:00,226.23,226.29,225.97,225.97,44133.0,162.2319,162.2749,162.0454,162.0454,44133.0
2017-04-17 09:30:00,226.96,226.96,225.77,226.5,6738.0,162.7554,162.7554,161.902,162.4255,6738.0
2017-04-17 09:35:00,226.15,226.87,226.09,226.43,4875.0,162.1745,162.6908,162.1315,162.3753,4875.0
2017-04-17 09:40:00,226.47,227.17,226.44,226.96,4947.0,162.404,162.906,162.3825,162.7554,4947.0
2017-04-17 09:45:00,227.08,227.26,226.99,227.03,1598.0,162.8414,162.9705,162.7769,162.8056,1598.0
2017-04-17 09:50:00,227.18,227.47,227.18,227.47,2009.0,162.9131,163.1211,162.9131,163.1211,2009.0
2017-04-17 09:55:00,227.58,227.69,227.33,227.58,12534.0,163.2,163.2789,163.0207,163.2,12534.0
2017-04-17 10:00:00,227.43,227.75,227.25,227.75,2927.0,163.0924,163.3219,162.9633,163.3219,2927.0
2017-04-17 10:05:00,227.74,227.85,227.69,227.85,3003.0,163.3147,163.3936,163.2789,163.3936,3003.0
2017-04-17 10:10:00,227.92,228.0,227.86,228.0,3100.0,163.4438,163.5012,163.4008,163.5012,3100.0
2017-04-17 10:15:00,228.08,228.2,227.97,228.2,2827.0,163.5585,163.6446,163.4797,163.6446,2827.0
2017-04-17 10:20:00,228.21,228.4,228.13,228.4,4529.0,163.6518,163.788,163.5944,163.788,4529.0
2017-04-17 10:25:00,228.33,228.44,228.14,228.41,3108.0,163.7378,163.8167,163.6016,163.7952,3108.0
2017-04-17 10:30:00,228.5,228.85,228.5,228.65,4300.0,163.8597,164.1107,163.8597,163.9673,4300.0
2017-04-17 10:35:00,228.61,229.28,228.6,229.28,8600.0,163.9386,164.4191,163.9314,164.4191,8600.0
2017-04-17 10:40:00,229.27,229.3,229.01,229.04,8583.0,164.4119,164.4334,164.2255,164.247,8583.0
2017-04-17 10:45:00,229.08,229.17,228.9,229.14,4187.0,164.2757,164.3402,164.1466,164.3187,4187.0
2017-04-17 10:50:00,229.09,229.51,229.03,229.51,2740.0,164.2828,164.584,164.2398,164.584,2740.0
2017-04-17 10:55:00,229.52,229.58,229.41,229.41,4192.0,164.5912,164.6342,164.5123,164.5123,4192.0
2017-04-17 11:00:00,229.46,229.66,229.3,229.56,12694.0,164.5482,164.6916,164.4334,164.6199,12694.0
2017-04-17 11:05:00,229.55,229.63,229.43,229.44,8597.0,164.6127,164.6701,164.5266,164.5338,8597.0
2017-04-17 11:10:00,229.47,229.65,229.42,229.65,1641.0,164.5553,164.6844,164.5195,164.6844,1641.0
2017-04-17 11:15:00,229.51,229.61,229.39,229.58,3068.0,164.584,164.6557,164.498,164.6342,3068.0
2017-04-17 11:20:00,229.62,229.85,229.62,229.8,2523.0,164.6629,164.8278,164.6629,164.792,2523.0
2017-04-17 11:25:00,229.9,230.26,229.79,230.18,8077.0,164.8637,165.1218,164.7848,165.0645,8077.0
2017-04-17 11:30:00,230.22,230.44,230.13,230.25,5033.0,165.0932,165.2509,165.0286,165.1147,5033.0
2017-04-17 11:35:00,230.16,230.45,230.0,230.08,4028.0,165.0501,165.2581,164.9354,164.9928,4028.0
2017-04-17 11:40:00,229.99,230.85,229.99,230.65,4571.0,164.9282,165.5449,164.9282,165.4015,4571.0
2017-04-17 11:45:00,230.66,230.66,230.29,230.35,8635.0,165.4087,165.4087,165.1434,165.1864,8635.0
2017-04-17 11:50:00,230.3,230.4,230.06,230.33,4200.0,165.1505,165.2222,164.9784,165.172,4200.0
2017-04-17 11:55:00,230.33,230.61,230.05,230.05,5000.0,165.172,165.3728,164.9713,164.9713,5000.0
2017-04-17 12:00:00,230.08,230.15,229.96,230.1,7554.0,164.9928,165.043,164.9067,165.0071,7554.0
2017-04-17 12:05:00,230.14,230.34,230.12,230.34,3300.0,165.0358,165.1792,165.0215,165.1792,3300.0
2017-04-17 12:10:00,230.33,230.47,230.23,230.42,4977.0,165.172,165.2724,165.1003,165.2366,4977.0
2017-04-17 12:15:00,230.32,230.54,230.32,230.42,2136.0,165.1649,165.3226,165.1649,165.2366,2136.0
2017-04-17 12:20:00,230.45,230.45,230.2,230.2,4639.0,165.2581,165.2581,165.0788,165.0788,4639.0
2017-04-17 12:25:00,230.21,230.45,230.12,230.45,3746.0,165.086,165.2581,165.0215,165.2581,3746.0
2017-04-17 12:30:00,230.46,230.6,230.41,230.47,2784.0,165.2653,165.3657,165.2294,165.2724,2784.0
2017-04-17 12:35:00,230.49,230.66,230.49,230.6,2897.0,165.2868,165.4087,165.2868,165.3657,2897.0
2017-04-17 12:40:00,230.54,230.57,230.42,230.47,2500.0,165.3226,165.3442,165.2366,165.2724,2500.0
2017-04-17 12:45:00,230.47,230.48,230.31,230.31,2700.0,165.2724,165.2796,165.1577,165.1577,2700.0
2017-04-17 12:50:00,230.27,230.46,230.25,230.4,3703.0,165.129,165.2653,165.1147,165.2222,3703.0
2017-04-17 12:55:00,230.25,230.44,230.19,230.34,2300.0,165.1147,165.2509,165.0716,165.1792,2300.0
2017-04-17 13:00:00,230.34,230.34,230.12,230.12,1722.0,165.1792,165.1792,165.0215,165.0215,1722.0
2017-04-17 13:05:00,230.13,230.47,230.13,230.47,2000.0,165.0286,165.2724,165.0286,165.2724,2000.0
2017-04-17 13:10:00,230.37,230.54,230.26,230.26,3200.0,165.2007,165.3226,165.1218,165.1218,3200.0
2017-04-17 13:15:00,230.31,230.38,230.02,230.08,5050.0,165.1577,165.2079,164.9497,164.9928,5050.0
2017-04-17 13:20:00,230.09,230.4,230.09,230.33,2226.0,164.9999,165.2222,164.9999,165.172,2226.0
2017-04-17 13:25:00,230.41,230.51,230.35,230.51,1100.0,165.2294,165.3011,165.1864,165.3011,1100.0
2017-04-17 13:30:00,230.46,230.56,230.4,230.56,2872.0,165.2653,165.337,165.2222,165.337,2872.0
2017-04-17 13:35:00,230.61,230.61,230.47,230.58,3400.0,165.3728,165.3728,165.2724,165.3513,3400.0
2017-04-17 13:40:00,230.57,230.68,230.55,230.55,4699.0,165.3442,165.423,165.3298,165.3298,4699.0
2017-04-17 13:45:00,230.52,230.68,230.5,230.58,1300.0,165.3083,165.423,165.294,165.3513,1300.0
2017-04-17 13:50:00,230.54,230.58,230.35,230.36,5751.0,165.3226,165.3513,165.1864,165.1936,5751.0
2017-04-17 13:55:00,230.42,230.5,230.11,230.11,2500.0,165.2366,165.294,165.0143,165.0143,2500.0
2017-04-17 14:00:00,230.15,230.32,230.12,230.29,3100.0,165.043,165.1649,165.0215,165.1434,3100.0
2017-04-17 14:05:00,230.24,230.24,229.87,229.87,4100.0,165.1075,165.1075,164.8422,164.8422,4100.0
2017-04-17 14:10:00,229.93,229.94,229.65,229.74,3882.0,164.8852,164.8924,164.6844,164.749,3882.0
2017-04-17 14:15:00,229.67,229.88,229.6,229.6,3113.0,164.6988,164.8493,164.6486,164.6486,3113.0
2017-04-17 14:20:00,229.71,229.81,229.63,229.66,3252.0,164.7274,164.7991,164.6701,164.6916,3252.0
2017-04-17 14:25:00,229.66,229.72,229.58,229.58,2522.0,164.6916,164.7346,164.6342,164.6342,2522.0
2017-04-17 14:30:00,229.6,229.83,229.58,229.83,3017.0,164.6486,164.8135,164.6342,164.8135,3017.0
2017-04-17 14:35:00,229.78,229.84,229.61,229.81,4100.0,164.7776,164.8207,164.6557,164.7991,4100.0
2017-04-17 14:40:00,229.8,230.14,229.8,230.09,4341.0,164.792,165.0358,164.792,164.9999,4341.0
2017-04-17 14:45:00,230.1,230.11,229.83,229.89,3896.0,165.0071,165.0143,164.8135,164.8565,3896.0
2017-04-17 14:50:00,229.98,230.04,229.83,229.92,6792.0,164.9211,164.9641,164.8135,164.878,6792.0
2017-04-17 14:55:00,229.93,229.93,229.64,229.66,2700.0,164.8852,164.8852,164.6772,164.6916,2700.0
2017-04-17 15:00:00,229.68,230.26,229.68,230.14,6292.0,164.7059,165.1218,164.7059,165.0358,6292.0
2017-04-17 15:05:00,230.17,230.36,230.17,230.31,5108.0,165.0573,165.1936,165.0573,165.1577,5108.0
2017-04-17 15:10:00,230.3,230.41,230.2,230.4,10544.0,165.1505,165.2294,165.0788,165.2222,10544.0
2017-04-17 15:15:00,230.4,230.62,230.4,230.5,8018.0,165.2222,165.38,165.2222,165.294,8018.0
2017-04-17 15:20:00,230.54,230.73,230.49,230.66,6600.0,165.3226,165.4589,165.2868,165.4087,6600.0
2017-04-17 15:25:00,230.63,230.75,230.52,230.63,18729.0,165.3872,165.4732,165.3083,165.3872,18729.0
2017-04-17 15:30:00,230.63,231.07,230.63,230.88,12792.0,165.3872,165.7027,165.3872,165.5665,12792.0
2017-04-17 15:35:00,230.89,230.95,230.79,230.79,6120.0,165.5736,165.6167,165.5019,165.5019,6120.0
2017-04-17 15:40:00,230.76,230.86,230.45,230.52,13052.0,165.4804,165.5521,165.2581,165.3083,13052.0
2017-04-17 15:45:00,230.52,230.75,230.49,230.65,16941.0,165.3083,165.4732,165.2868,165.4015,16941.0
2017-04-17 15:50:00,230.66,230.79,230.64,230.73,19019.0,165.4087,165.5019,165.3943,165.4589,19019.0
2017-04-17 15:55:00,230.7,231.22,230.7,231.2,53471.0,165.4374,165.8103,165.4374,165.7959,53471.0
2017-04-18 09:30:00,230.08,230.74,228.31,230.56,13271.0,164.9928,165.4661,163.7235,165.337,13271.0
2017-04-18 09:35:00,231.13,231.62,231.0,231.29,3500.0,165.7457,166.0971,165.6525,165.8605,3500.0
2017-04-18 09:40:00,231.29,231.33,230.99,231.31,5511.0,165.8605,165.8892,165.6453,165.8748,5511.0
2017-04-18 09:45:00,231.32,231.54,231.21,231.51,11650.0,165.882,166.0397,165.8031,166.0182,11650.0
2017-04-18 09:50:00,231.45,232.21,231.4,232.21,4842.0,165.9752,166.5202,165.9394,166.5202,4842.0
2017-04-18 09:55:00,232.09,232.17,231.3,231.4,6100.0,166.4342,166.4915,165.8676,165.9394,6100.0
2017-04-18 10:00:00,231.38,231.6,231.03,231.6,11056.0,165.925,166.0828,165.674,166.0828,11056.0
2017-04-18 10:05:00,231.68,231.98,231.46,231.72,4086.0,166.1401,166.3553,165.9824,166.1688,4086.0
2017-04-18 10:10:00,231.71,231.94,231.61,231.94,2362.0,166.1617,166.3266,166.0899,166.3266,2362.0
2017-04-18 10:15:00,231.95,232.14,231.81,231.81,5524.0,166.3338,166.47,166.2334,166.2334,5524.0
2017-04-18 10:20:00,231.78,231.78,231.35,231.49,4600.0,166.2119,166.2119,165.9035,166.0039,4600.0
2017-04-18 10:25:00,231.49,231.8,231.37,231.61,33133.0,166.0039,166.2262,165.9178,166.0899,33133.0
2017-04-18 10:30:00,231.63,231.65,230.47,230.54,14510.0,166.1043,166.1186,165.2724,165.3226,14510.0
2017-04-18 10:35:00,230.49,230.58,229.86,229.87,10626.0,165.2868,165.3513,164.835,164.8422,10626.0
2017-04-18 10:40:00,229.99,230.28,229.89,230.03,8751.0,164.9282,165.1362,164.8565,164.9569,8751.0
2017-04-18 10:45:00,230.1,230.4,230.04,230.34,9272.0,165.0071,165.2222,164.9641,165.1792,9272.0
2017-04-18 10:50:00,230.33,230.62,230.33,230.42,4706.0,165.172,165.38,165.172,165.2366,4706.0
2017-04-18 10:55:00,230.44,230.52,230.06,230.28,4677.0,165.2509,165.3083,164.9784,165.1362,4677.0
2017-04-18 11:00:00,230.28,230.6,230.21,230.6,2690.0,165.1362,165.3657,165.086,165.3657,2690.0
2017-04-18 11:05:00,230.7,230.92,230.67,230.76,2700.0,165.4374,165.5951,165.4159,165.4804,2700.0
2017-04-18 11:10:00,230.92,230.97,230.47,230.55,3300.0,165.5951,165.631,165.2724,165.3298,3300.0
2017-04-18 11:15:00,230.62,230.87,230.58,230.74,3510.0,165.38,165.5593,165.3513,165.4661,3510.0
2017-04-18 11:20:00,230.65,230.9,230.65,230.8,4575.0,165.4015,165.5808,165.4015,165.5091,4575.0
2017-04-18 11:25:00,230.82,230.95,230.72,230.77,3179.0,165.5234,165.6167,165.4517,165.4876,3179.0
2017-04-18 11:30:00,230.82,230.99,230.72,230.73,6546.0,165.5234,165.6453,165.4517,165.4589,6546.0
2017-04-18 11:35:00,230.72,230.78,230.6,230.67,3802.0,165.4517,165.4947,165.3657,165.4159,3802.0
2017-04-18 11:40:00,230.73,231.03,230.62,230.85,10732.0,165.4589,165.674,165.38,165.5449,10732.0
2017-04-18 11:45:00,230.9,231.07,230.78,230.78,2672.0,165.5808,165.7027,165.4947,165.4947,2672.0
2017-04-18 11:50:00,230.75,231.13,230.66,231.13,3400.0,165.4732,165.7457,165.4087,165.7457,3400.0
2017-04-18 11:55:00,231.06,231.16,230.96,231.16,3915.0,165.6955,165.7672,165.6238,165.7672,3915.0
2017-04-18 12:00:00,231.22,231.22,230.96,231.06,3544.0,165.8103,165.8103,165.6238,165.6955,3544.0
2017-04-18 12:05:00,231.15,231.15,230.85,230.85,1200.0,165.7601,165.7601,165.5449,165.5449,1200.0
2017-04-18 12:10:00,230.84,230.86,230.6,230.78,4300.0,165.5378,165.5521,165.3657,165.4947,4300.0
2017-04-18 12:15:00,230.73,230.84,230.72,230.79,400.0,165.4589,165.5378,165.4517,165.5019,400.0
2017-04-18 12:20:00,230.83,231.02,230.78,230.97,2227.0,165.5306,165.6669,165.4947,165.631,2227.0
2017-04-18 12:25:00,230.99,230.99,230.77,230.82,4550.0,165.6453,165.6453,165.4876,165.5234,4550.0
2017-04-18 12:30:00,230.91,231.04,230.82,230.89,4300.0,165.588,165.6812,165.5234,165.5736,4300.0
2017-04-18 12:35:00,230.86,230.94,230.57,230.7,3700.0,165.5521,165.6095,165.3442,165.4374,3700.0
2017-04-18 12:40:00,230.72,230.83,230.72,230.8,1550.0,165.4517,165.5306,165.4517,165.5091,1550.0
2017-04-18 12:45:00,230.8,230.89,230.78,230.8,1706.0,165.5091,165.5736,165.4947,165.5091,1706.0
2017-04-18 12:50:00,230.82,230.97,230.82,230.97,1427.0,165.5234,165.631,165.5234,165.631,1427.0
2017-04-18 12:55:00,231.0,231.2,231.0,231.1,1819.0,165.6525,165.7959,165.6525,165.7242,1819.0
2017-04-18 13:00:00,231.06,231.07,230.72,230.72,4496.0,165.6955,165.7027,165.4517,165.4517,4496.0
2017-04-18 13:05:00,230.7,230.74,230.44,230.61,3000.0,165.4374,165.4661,165.2509,165.3728,3000.0
2017-04-18 13:10:00,230.54,230.57,230.38,230.38,1700.0,165.3226,165.3442,165.2079,165.2079,1700.0
2017-04-18 13:15:00,230.42,230.51,230.38,230.48,3400.0,165.2366,165.3011,165.2079,165.2796,3400.0
2017-04-18 13:20:00,230.41,230.45,230.23,230.27,5310.0,165.2294,165.2581,165.1003,165.129,5310.0
2017-04-18 13:25:00,230.28,230.29,230.13,230.21,4990.0,165.1362,165.1434,165.0286,165.086,4990.0
2017-04-18 13:30:00,230.21,230.24,230.16,230.16,2600.0,165.086,165.1075,165.0501,165.0501,2600.0
2017-04-18 13:35:00,230.22,230.28,230.14,230.28,4023.0,165.0932,165.1362,165.0358,165.1362,4023.0
2017-04-18 13:40:00,230.25,230.72,230.25,230.72,5784.0,165.1147,165.4517,165.1147,165.4517,5784.0
2017-04-18 13:45:00,230.86,230.88,230.79,230.87,1600.0,165.5521,165.5665,165.5019,165.5593,1600.0
2017-04-18 13:50:00,230.88,230.97,230.75,230.86,4953.0,165.5665,165.631,165.4732,165.5521,4953.0
2017-04-18 13:55:00,230.88,230.89,230.69,230.81,5370.0,165.5665,165.5736,165.4302,165.5163,5370.0
2017-04-18 14:00:00,230.79,230.92,230.65,230.75,6543.0,165.5019,165.5951,165.4015,165.4732,6543.0
2017-04-18 14:05:00,230.76,230.84,230.73,230.84,2193.0,165.4804,165.5378,165.4589,165.5378,2193.0
2017-04-18 14:10:00,230.82,231.05,230.82,231.0,3127.0,165.5234,165.6884,165.5234,165.6525,3127.0
2017-04-18 14:15:00,230.99,231.03,230.85,230.95,3400.0,165.6453,165.674,165.5449,165.6167,3400.0
2017-04-18 14:20:00,230.83,230.84,230.8,230.84,900.0,165.5306,165.5378,165.5091,165.5378,900.0
2017-04-18 14:25:00,230.87,230.92,230.8,230.8,3617.0,165.5593,165.5951,165.5091,165.5091,3617.0
2017-04-18 14:30:00,230.73,230.82,230.62,230.79,6678.0,165.4589,165.5234,165.38,165.5019,6678.0
2017-04-18 14:35:00,230.84,230.84,230.61,230.64,4231.0,165.5378,165.5378,165.3728,165.3943,4231.0
2017-04-18 14:40:00,230.73,230.94,230.64,230.84,4963.0,165.4589,165.6095,165.3943,165.5378,4963.0
2017-04-18 14:45:00,230.78,230.91,230.64,230.89,6300.0,165.4947,165.588,165.3943,165.5736,6300.0
2017-04-18 14:50:00,230.87,230.9,230.74,230.84,3448.0,165.5593,165.5808,165.4661,165.5378,3448.0
2017-04-18 14:55:00,230.75,230.75,230.55,230.55,3422.0,165.4732,165.4732,165.3298,165.3298,3422.0
2017-04-18 15:00:00,230.54,230.67,230.34,230.67,4900.0,165.3226,165.4159,165.1792,165.4159,4900.0
2017-04-18 15:05:00,230.65,230.88,230.59,230.88,3125.0,165.4015,165.5665,165.3585,165.5665,3125.0
2017-04-18 15:10:00,230.97,231.05,230.77,230.84,3376.0,165.631,165.6884,165.4876,165.5378,3376.0
2017-04-18 15:15:00,230.86,231.16,230.86,231.15,2850.0,165.5521,165.7672,165.5521,165.7601,2850.0
2017-04-18 15:20:00,231.08,231.15,230.92,230.98,6341.0,165.7099,165.7601,165.5951,165.6382,6341.0
2017-04-18 15:25:00,230.98,231.01,230.75,230.83,7057.0,165.6382,165.6597,165.4732,165.5306,7057.0
2017-04-18 15:30:00,230.83,230.97,230.82,230.82,5426.0,165.5306,165.631,165.5234,165.5234,5426.0
2017-04-18 15:35:00,230.81,230.83,230.66,230.72,6460.0,165.5163,165.5306,165.4087,165.4517,6460.0
2017-04-18 15:40:00,230.84,230.94,230.81,230.94,7915.0,165.5378,165.6095,165.5163,165.6095,7915.0
2017-04-18 15:45:00,230.95,231.23,230.94,231.17,14367.0,165.6167,165.8174,165.6095,165.7744,14367.0
2017-04-18 15:50:00,231.19,231.29,231.06,231.06,16137.0,165.7888,165.8605,165.6955,165.6955,16137.0
2017-04-18 15:55:00,231.08,231.29,231.03,231.13,23649.0,165.7099,165.8605,165.674,165.7457,23649.0
2017-04-19 09:30:00,231.68,231.68,230.72,230.73,7781.0,166.1401,166.1401,165.4517,165.4589,7781.0
2017-04-19 09:35:00,230.93,230.93,230.5,230.78,500.0,165.6023,165.6023,165.294,165.4947,500.0
2017-04-19 09:40:00,230.73,230.95,230.58,230.61,5653.0,165.4589,165.6167,165.3513,165.3728,5653.0
2017-04-19 09:45:00,230.69,230.8,230.36,230.36,2178.0,165.4302,165.5091,165.1936,165.1936,2178.0
2017-04-19 09:50:00,230.75,230.76,230.41,230.73,2600.0,165.4732,165.4804,165.2294,165.4589,2600.0
2017-04-19 09:55:00,230.57,230.58,230.07,230.28,4300.0,165.3442,165.3513,164.9856,165.1362,4300.0
2017-04-19 10:00:00,230.2,230.88,230.2,230.81,4740.0,165.0788,165.5665,165.0788,165.5163,4740.0
2017-04-19 10:05:00,230.93,231.18,230.76,230.97,5063.0,165.6023,165.7816,165.4804,165.631,5063.0
2017-04-19 10:10:00,231.06,231.09,230.66,230.69,3702.0,165.6955,165.717,165.4087,165.4302,3702.0
2017-04-19 10:15:00,230.7,230.91,230.64,230.65,3347.0,165.4374,165.588,165.3943,165.4015,3347.0
2017-04-19 10:20:00,230.52,230.93,230.52,230.93,1502.0,165.3083,165.6023,165.3083,165.6023,1502.0
2017-04-19 10:25:00,230.84,230.98,230.68,230.98,7300.0,165.5378,165.6382,165.423,165.6382,7300.0
2017-04-19 10:30:00,231.01,231.12,230.84,230.84,5053.0,165.6597,165.7386,165.5378,165.5378,5053.0
2017-04-19 10:35:00,230.91,230.91,230.6,230.66,2100.0,165.588,165.588,165.3657,165.4087,2100.0
2017-04-19 10:40:00,230.7,230.8,230.13,230.13,3925.0,165.4374,165.5091,165.0286,165.0286,3925.0
2017-04-19 10:45:00,230.02,230.47,230.02,230.08,6816.0,164.9497,165.2724,164.9497,164.9928,6816.0
2017-04-19 10:50:00,230.09,230.42,230.09,230.22,29528.0,164.9999,165.2366,164.9999,165.0932,29528.0
2017-04-19 10:55:00,230.29,230.48,230.17,230.17,2190.0,165.1434,165.2796,165.0573,165.0573,2190.0
2017-04-19 11:00:00,230.3,230.34,230.28,230.28,400.0,165.1505,165.1792,165.1362,165.1362,400.0
2017-04-19 11:05:00,230.3,230.32,230.12,230.29,3468.0,165.1505,165.1649,165.0215,165.1434,3468.0
2017-04-19 11:10:00,230.36,230.41,230.28,230.28,1373.0,165.1936,165.2294,165.1362,165.1362,1373.0
2017-04-19 11:15:00,230.23,230.34,229.93,230.13,1600.0,165.1003,165.1792,164.8852,165.0286,1600.0
2017-04-19 11:20:00,230.07,230.32,230.07,230.24,1300.0,164.9856,165.1649,164.9856,165.1075,1300.0
2017-04-19 11:25:00,230.29,230.29,230.17,230.25,1100.0,165.1434,165.1434,165.0573,165.1147,1100.0
2017-04-19 11:30:00,230.2,230.24,230.07,230.24,1553.0,165.0788,165.1075,164.9856,165.1075,1553.0
2017-04-19 11:35:00,230.34,230.53,230.32,230.46,1165.0,165.1792,165.3155,165.1649,165.2653,1165.0
2017-04-19 11:40:00,230.47,230.51,230.37,230.44,1300.0,165.2724,165.3011,165.2007,165.2509,1300.0
2017-04-19 11:45:00,230.37,230.56,230.37,230.56,700.0,165.2007,165.337,165.2007,165.337,700.0
2017-04-19 11:50:00,230.6,230.7,230.53,230.61,1500.0,165.3657,165.4374,165.3155,165.3728,1500.0
2017-04-19 11:55:00,230.63,230.72,230.61,230.72,500.0,165.3872,165.4517,165.3728,165.4517,500.0
2017-04-19 12:00:00,230.64,230.7,230.62,230.7,1001.0,165.3943,165.4374,165.38,165.4374,1001.0
2017-04-19 12:05:00,230.63,230.75,230.39,230.75,3617.0,165.3872,165.4732,165.2151,165.4732,3617.0
2017-04-19 12:10:00,230.53,230.6,230.39,230.39,1300.0,165.3155,165.3657,165.2151,165.2151,1300.0
2017-04-19 12:15:00,230.43,230.69,230.41,230.69,2085.0,165.2438,165.4302,165.2294,165.4302,2085.0
2017-04-19 12:20:00,230.63,230.63,230.62,230.63,100.0,165.3872,165.3872,165.38,165.3872,100.0
2017-04-19 12:25:00,230.59,230.59,230.32,230.32,2800.0,165.3585,165.3585,165.1649,165.1649,2800.0
2017-04-19 12:30:00,230.29,230.46,230.16,230.16,2016.0,165.1434,165.2653,165.0501,165.0501,2016.0
2017-04-19 12:35:00,230.28,230.34,230.27,230.34,1000.0,165.1362,165.1792,165.129,165.1792,1000.0
2017-04-19 12:40:00,230.38,230.41,230.19,230.21,2000.0,165.2079,165.2294,165.0716,165.086,2000.0
2017-04-19 12:45:00,230.26,230.26,230.15,230.15,200.0,165.1218,165.1218,165.043,165.043,200.0
2017-04-19 12:50:00,230.17,230.27,230.14,230.16,1600.0,165.0573,165.129,165.0358,165.0501,1600.0
2017-04-19 12:55:00,230.11,230.11,230.11,230.11,100.0,165.0143,165.0143,165.0143,165.0143,100.0
2017-04-19 13:00:00,230.18,230.18,229.85,229.85,6032.0,165.0645,165.0645,164.8278,164.8278,6032.0
2017-04-19 13:05:00,229.85,230.07,229.83,229.83,3054.0,164.8278,164.9856,164.8135,164.8135,3054.0
2017-04-19 13:10:00,229.84,230.0,229.84,230.0,1109.0,164.8207,164.9354,164.8207,164.9354,1109.0
2017-04-19 13:15:00,230.06,230.15,230.01,230.14,1575.0,164.9784,165.043,164.9426,165.0358,1575.0
2017-04-19 13:20:00,230.14,230.25,230.14,230.25,400.0,165.0358,165.1147,165.0358,165.1147,400.0
2017-04-19 13:25:00,230.17,230.26,230.1,230.1,1800.0,165.0573,165.1218,165.0071,165.0071,1800.0
2017-04-19 13:30:00,230.09,230.14,230.0,230.0,1500.0,164.9999,165.0358,164.9354,164.9354,1500.0
2017-04-19 13:35:00,230.0,230.09,230.0,230.0,500.0,164.9354,164.9999,164.9354,164.9354,500.0
2017-04-19 13:40:00,230.0,230.11,229.97,230.11,1925.0,164.9354,165.0143,164.9139,165.0143,1925.0
2017-04-19 13:45:00,230.06,230.12,230.04,230.09,925.0,164.9784,165.0215,164.9641,164.9999,925.0
2017-04-19 13:50:00,230.06,230.26,230.06,230.22,1400.0,164.9784,165.1218,164.9784,165.0932,1400.0
2017-04-19 13:55:00,230.27,230.46,230.27,230.46,1224.0,165.129,165.2653,165.129,165.2653,1224.0
2017-04-19 14:00:00,230.46,230.49,230.26,230.26,3191.0,165.2653,165.2868,165.1218,165.1218,3191.0
2017-04-19 14:05:00,230.26,230.3,230.15,230.26,2000.0,165.1218,165.1505,165.043,165.1218,2000.0
2017-04-19 14:10:00,230.32,230.35,230.26,230.29,2800.0,165.1649,165.1864,165.1218,165.1434,2800.0
2017-04-19 14:15:00,230.25,230.25,230.12,230.12,1684.0,165.1147,165.1147,165.0215,165.0215,1684.0
2017-04-19 14:20:00,230.29,230.34,230.24,230.24,1000.0,165.1434,165.1792,165.1075,165.1075,1000.0
2017-04-19 14:25:00,230.19,230.27,230.1,230.1,2000.0,165.0716,165.129,165.0071,165.0071,2000.0
2017-04-19 14:30:00,230.1,230.1,229.83,229.83,1100.0,165.0071,165.0071,164.8135,164.8135,1100.0
2017-04-19 14:35:00,229.87,229.99,229.83,229.93,3100.0,164.8422,164.9282,164.8135,164.8852,3100.0
2017-04-19 14:40:00,229.97,230.29,229.91,230.21,4705.0,164.9139,165.1434,164.8709,165.086,4705.0
2017-04-19 14:45:00,230.04,230.13,230.03,230.12,1456.0,164.9641,165.0286,164.9569,165.0215,1456.0
2017-04-19 14:50:00,230.18,230.18,229.88,229.95,3460.0,165.0645,165.0645,164.8493,164.8995,3460.0
2017-04-19 14:55:00,229.94,229.94,229.87,229.87,700.0,164.8924,164.8924,164.8422,164.8422,700.0
2017-04-19 15:00:00,229.88,230.0,229.88,229.92,1400.0,164.8493,164.9354,164.8493,164.878,1400.0
2017-04-19 15:05:00,229.88,229.92,229.76,229.91,4200.0,164.8493,164.878,164.7633,164.8709,4200.0
2017-04-19 15:10:00,230.01,230.02,229.82,229.89,1829.0,164.9426,164.9497,164.8063,164.8565,1829.0
2017-04-19 15:15:00,229.83,229.93,229.71,229.93,2930.0,164.8135,164.8852,164.7274,164.8852,2930.0
2017-04-19 15:20:00,229.84,229.87,229.74,229.77,3700.0,164.8207,164.8422,164.749,164.7705,3700.0
2017-04-19 15:25:00,229.77,229.82,229.59,229.59,2100.0,164.7705,164.8063,164.6414,164.6414,2100.0
2017-04-19 15:30:00,229.52,229.62,229.4,229.62,6631.0,164.5912,164.6629,164.5051,164.6629,6631.0
2017-04-19 15:35:00,229.67,229.74,229.6,229.6,5731.0,164.6988,164.749,164.6486,164.6486,5731.0
2017-04-19 15:40:00,229.65,229.73,229.5,229.5,4228.0,164.6844,164.7418,164.5768,164.5768,4228.0
2017-04-19 15:45:00,229.46,229.6,229.37,229.47,25496.0,164.5482,164.6486,164.4836,164.5553,25496.0
2017-04-19 15:50:00,229.5,229.74,229.47,229.74,10098.0,164.5768,164.749,164.5553,164.749,10098.0
2017-04-19 15:55:00,229.76,230.09,229.75,229.99,24068.0,164.7633,164.9999,164.7561,164.9282,24068.0
2017-04-20 09:30:00,230.24,230.24,229.55,229.93,6448.0,165.1075,165.1075,164.6127,164.8852,6448.0
2017-04-20 09:35:00,230.38,230.4,229.57,229.6,1900.0,165.2079,165.2222,164.627,164.6486,1900.0
2017-04-20 09:40:00,229.41,229.41,229.27,229.29,600.0,164.5123,164.5123,164.4119,164.4263,600.0
2017-04-20 09:45:00,229.33,229.5,228.81,229.04,5510.0,164.4549,164.5768,164.082,164.247,5510.0
2017-04-20 09:50:00,229.12,229.33,229.12,229.23,1954.0,164.3043,164.4549,164.3043,164.3832,1954.0
2017-04-20 09:55:00,229.21,229.21,228.93,228.97,3300.0,164.3689,164.3689,164.1681,164.1968,3300.0
2017-04-20 10:00:00,229.12,229.34,229.03,229.15,1500.0,164.3043,164.4621,164.2398,164.3259,1500.0
2017-04-20 10:05:00,229.2,229.78,229.2,229.59,3488.0,164.3617,164.7776,164.3617,164.6414,3488.0
2017-04-20 10:10:00,229.71,230.34,229.54,230.29,4100.0,164.7274,165.1792,164.6055,165.1434,4100.0
2017-04-20 10:15:00,230.24,230.34,230.01,230.34,1800.0,165.1075,165.1792,164.9426,165.1792,1800.0
2017-04-20 10:20:00,230.35,230.35,229.85,229.88,4457.0,165.1864,165.1864,164.8278,164.8493,4457.0
2017-04-20 10:25:00,229.94,230.04,229.82,229.86,2200.0,164.8924,164.9641,164.8063,164.835,2200.0
2017-04-20 10:30:00,229.93,229.93,229.44,229.44,1128.0,164.8852,164.8852,164.5338,164.5338,1128.0
2017-04-20 10:35:00,229.45,229.48,229.3,229.35,1759.0,164.541,164.5625,164.4334,164.4693,1759.0
2017-04-20 10:40:00,229.17,229.19,229.02,229.03,4400.0,164.3402,164.3545,164.2326,164.2398,4400.0
2017-04-20 10:45:00,229.11,229.43,229.1,229.39,2704.0,164.2972,164.5266,164.29,164.498,2704.0
2017-04-20 10:50:00,229.37,229.54,229.35,229.4,1900.0,164.4836,164.6055,164.4693,164.5051,1900.0
2017-04-20 10:55:00,229.38,229.52,229.25,229.39,3514.0,164.4908,164.5912,164.3976,164.498,3514.0
2017-04-20 11:00:00,229.36,229.36,228.89,228.9,10390.0,164.4764,164.4764,164.1394,164.1466,10390.0
2017-04-20 11:05:00,228.9,229.05,228.89,229.02,3200.0,164.1466,164.2541,164.1394,164.2326,3200.0
2017-04-20 11:10:00,228.98,228.99,228.94,228.94,858.0,164.2039,164.2111,164.1753,164.1753,858.0
2017-04-20 11:15:00,228.94,228.94,228.92,228.93,1505.0,164.1753,164.1753,164.1609,164.1681,1505.0
2017-04-20 11:20:00,228.85,228.87,228.5,228.5,8000.0,164.1107,164.1251,163.8597,163.8597,8000.0
2017-04-20 11:25:00,228.52,229.02,228.52,229.02,4295.0,163.8741,164.2326,163.8741,164.2326,4295.0
2017-04-20 11:30:00,228.94,229.2,228.92,229.12,2070.0,164.1753,164.3617,164.1609,164.3043,2070.0
2017-04-20 11:35:00,229.18,229.3,229.07,229.12,2495.0,164.3474,164.4334,164.2685,164.3043,2495.0
2017-04-20 11:40:00,229.1,229.11,228.78,229.11,4673.0,164.29,164.2972,164.0605,164.2972,4673.0
2017-04-20 11:45:00,229.03,229.06,228.91,229.06,1550.0,164.2398,164.2613,164.1537,164.2613,1550.0
2017-04-20 11:50:00,229.2,229.2,228.85,228.85,2286.0,164.3617,164.3617,164.1107,164.1107,2286.0
2017-04-20 11:55:00,228.92,228.93,228.62,228.65,4593.0,164.1609,164.1681,163.9458,163.9673,4593.0
2017-04-20 12:00:00,228.7,228.92,228.69,228.69,4537.0,164.0032,164.1609,163.996,163.996,4537.0
2017-04-20 12:05:00,228.74,228.96,228.74,228.91,1000.0,164.0318,164.1896,164.0318,164.1537,1000.0
2017-04-20 12:10:00,228.93,228.93,228.62,228.72,3102.0,164.1681,164.1681,163.9458,164.0175,3102.0
2017-04-20 12:15:00,228.68,228.83,228.65,228.71,2541.0,163.9888,164.0964,163.9673,164.0103,2541.0
2017-04-20 12:20:00,228.63,228.7,228.61,228.66,2200.0,163.953,164.0032,163.9386,163.9745,2200.0
2017-04-20 12:25:00,228.6,228.61,228.48,228.61,984.0,163.9314,163.9386,163.8454,163.9386,984.0
2017-04-20 12:30:00,228.5,228.77,228.49,228.72,1026.0,163.8597,164.0534,163.8526,164.0175,1026.0
2017-04-20 12:35:00,228.61,228.61,228.49,228.5,900.0,163.9386,163.9386,163.8526,163.8597,900.0
2017-04-20 12:40:00,228.54,228.83,228.52,228.83,1700.0,163.8884,164.0964,163.8741,164.0964,1700.0
2017-04-20 12:45:00,228.83,228.83,228.54,228.72,3200.0,164.0964,164.0964,163.8884,164.0175,3200.0
2017-04-20 12:50:00,228.6,228.69,228.45,228.45,4589.0,163.9314,163.996,163.8239,163.8239,4589.0
2017-04-20 12:55:00,228.49,228.76,228.49,228.76,3152.0,163.8526,164.0462,163.8526,164.0462,3152.0
2017-04-20 13:00:00,228.79,228.9,228.67,228.67,3503.0,164.0677,164.1466,163.9816,163.9816,3503.0
2017-04-20 13:05:00,228.63,228.75,228.62,228.75,1331.0,163.953,164.039,163.9458,164.039,1331.0
2017-04-20 13:10:00,228.78,229.05,228.78,229.05,2213.0,164.0605,164.2541,164.0605,164.2541,2213.0
2017-04-20 13:15:00,229.04,229.21,228.96,229.21,2740.0,164.247,164.3689,164.1896,164.3689,2740.0
2017-04-20 13:20:00,229.32,229.32,229.2,229.23,1477.0,164.4478,164.4478,164.3617,164.3832,1477.0
2017-04-20 13:25:00,229.29,229.43,229.29,229.4,1628.0,164.4263,164.5266,164.4263,164.5051,1628.0
2017-04-20 13:30:00,229.48,229.53,229.39,229.39,1100.0,164.5625,164.5984,164.498,164.498,1100.0
2017-04-20 13:35:00,229.48,229.6,229.32,229.38,2700.0,164.5625,164.6486,164.4478,164.4908,2700.0
2017-04-20 13:40:00,229.47,229.57,229.36,229.36,4400.0,164.5553,164.627,164.4764,164.4764,4400.0
2017-04-20 13:45:00,229.36,229.36,229.18,229.36,2000.0,164.4764,164.4764,164.3474,164.4764,2000.0
2017-04-20 13:50:00,229.29,229.3,229.15,229.15,1621.0,164.4263,164.4334,164.3259,164.3259,1621.0
2017-04-20 13:55:00,229.15,229.38,229.09,229.11,2711.0,164.3259,164.4908,164.2828,164.2972,2711.0
2017-04-20 14:00:00,229.22,229.32,229.19,229.19,900.0,164.3761,164.4478,164.3545,164.3545,900.0
2017-04-20 14:05:00,229.17,229.3,229.05,229.3,7062.0,164.3402,164.4334,164.2541,164.4334,7062.0
2017-04-20 14:10:00,229.22,229.36,229.19,229.25,800.0,164.3761,164.4764,164.3545,164.3976,800.0
2017-04-20 14:15:00,229.28,229.36,229.22,229.36,1683.0,164.4191,164.4764,164.3761,164.4764,1683.0
2017-04-20 14:20:00,229.31,229.32,229.12,229.12,1903.0,164.4406,164.4478,164.3043,164.3043,1903.0
2017-04-20 14:25:00,229.21,229.27,229.04,229.27,3367.0,164.3689,164.4119,164.247,164.4119,3367.0
2017-04-20 14:30:00,229.25,229.25,229.06,229.07,800.0,164.3976,164.3976,164.2613,164.2685,800.0
2017-04-20 14:35:00,229.2,229.29,228.95,229.0,3846.0,164.3617,164.4263,164.1824,164.2183,3846.0
2017-04-20 14:40:00,228.88,228.97,228.63,228.63,62635.0,164.1322,164.1968,163.953,163.953,62635.0
2017-04-20 14:45:00,228.71,228.71,228.48,228.48,2100.0,164.0103,164.0103,163.8454,163.8454,2100.0
2017-04-20 14:50:00,228.44,228.63,228.4,228.56,2900.0,163.8167,163.953,163.788,163.9028,2900.0
2017-04-20 14:55:00,228.53,228.67,228.45,228.67,2100.0,163.8812,163.9816,163.8239,163.9816,2100.0
2017-04-20 15:00:00,228.64,228.82,228.55,228.82,3700.0,163.9601,164.0892,163.8956,164.0892,3700.0
2017-04-20 15:05:00,228.78,228.82,228.65,228.78,3174.0,164.0605,164.0892,163.9673,164.0605,3174.0
2017-04-20 15:10:00,228.82,228.87,228.75,228.8,6781.0,164.0892,164.1251,164.039,164.0749,6781.0
2017-04-20 15:15:00,228.8,228.8,228.34,228.38,10625.0,164.0749,164.0749,163.745,163.7737,10625.0
2017-04-20 15:20:00,228.34,228.47,228.32,228.38,8280.0,163.745,163.8382,163.7307,163.7737,8280.0
2017-04-20 15:25:00,228.37,228.37,228.18,228.23,10137.0,163.7665,163.7665,163.6303,163.6661,10137.0
2017-04-20 15:30:00,228.24,228.86,228.24,228.78,10011.0,163.6733,164.1179,163.6733,164.0605,10011.0
2017-04-20 15:35:00,228.75,228.88,228.73,228.88,3198.0,164.039,164.1322,164.0247,164.1322,3198.0
2017-04-20 15:40:00,228.9,229.03,228.86,228.86,8660.0,164.1466,164.2398,164.1179,164.1179,8660.0
2017-04-20 15:45:00,228.89,229.05,228.88,229.05,8737.0,164.1394,164.2541,164.1322,164.2541,8737.0
2017-04-20 15:50:00,229.07,229.38,229.05,229.38,11268.0,164.2685,164.4908,164.2541,164.4908,11268.0
2017-04-20 15:55:00,229.35,229.6,229.3,229.41,36535.0,164.4693,164.6486,164.4334,164.5123,36535.0
2017-04-21 09:30:00,229.28,229.28,228.78,228.78,39711.0,164.4191,164.4191,164.0605,164.0605,39711.0
2017-04-21 09:35:00,228.99,229.41,228.72,228.91,3440.0,164.2111,164.5123,164.0175,164.1537,3440.0
2017-04-21 09:40:00,228.91,228.97,228.66,228.78,2436.0,164.1537,164.1968,163.9745,164.0605,2436.0
2017-04-21 09:45:00,228.96,229.33,228.95,229.33,1659.0,164.1896,164.4549,164.1824,164.4549,1659.0
2017-04-21 09:50:00,229.37,229.37,229.37,229.37,100.0,164.4836,164.4836,164.4836,164.4836,100.0
2017-04-21 09:55:00,229.48,229.65,229.41,229.42,2287.0,164.5625,164.6844,164.5123,164.5195,2287.0
2017-04-21 10:00:00,229.28,229.28,228.82,229.0,4355.0,164.4191,164.4191,164.0892,164.2183,4355.0
2017-04-21 10:05:00,229.04,229.1,228.79,228.79,1000.0,164.247,164.29,164.0677,164.0677,1000.0
2017-04-21 10:10:00,228.85,229.18,228.85,229.06,1163.0,164.1107,164.3474,164.1107,164.2613,1163.0
2017-04-21 10:15:00,229.17,229.38,229.17,229.17,1669.0,164.3402,164.4908,164.3402,164.3402,1669.0
2017-04-21 10:20:00,229.12,229.16,228.85,228.88,4399.0,164.3043,164.333,164.1107,164.1322,4399.0
2017-04-21 10:25:00,228.88,228.88,228.55,228.71,5220.0,164.1322,164.1322,163.8956,164.0103,5220.0
2017-04-21 10:30:00,228.69,228.7,228.33,228.57,4668.0,163.996,164.0032,163.7378,163.9099,4668.0
2017-04-21 10:35:00,228.57,228.76,228.48,228.76,1826.0,163.9099,164.0462,163.8454,164.0462,1826.0
2017-04-21 10:40:00,228.79,228.97,228.78,228.78,3225.0,164.0677,164.1968,164.0605,164.0605,3225.0
2017-04-21 10:45:00,228.73,228.98,228.72,228.89,3149.0,164.0247,164.2039,164.0175,164.1394,3149.0
2017-04-21 10:50:00,228.88,229.06,228.88,229.06,300.0,164.1322,164.2613,164.1322,164.2613,300.0
2017-04-21 10:55:00,229.1,229.3,229.1,229.3,1005.0,164.29,164.4334,164.29,164.4334,1005.0
2017-04-21 11:00:00,229.35,229.43,229.22,229.4,2738.0,164.4693,164.5266,164.3761,164.5051,2738.0
2017-04-21 11:05:00,229.33,229.46,229.19,229.46,1989.0,164.4549,164.5482,164.3545,164.5482,1989.0
2017-04-21 11:10:00,229.3,229.46,229.3,229.46,700.0,164.4334,164.5482,164.4334,164.5482,700.0
2017-04-21 11:15:00,229.68,229.68,229.68,229.68,300.0,164.7059,164.7059,164.7059,164.7059,300.0
2017-04-21 11:20:00,229.67,229.73,229.67,229.73,900.0,164.6988,164.7418,164.6988,164.7418,900.0
2017-04-21 11:25:00,229.79,229.97,229.75,229.87,2590.0,164.7848,164.9139,164.7561,164.8422,2590.0
2017-04-21 11:30:00,230.0,230.23,230.0,230.03,1010.0,164.9354,165.1003,164.9354,164.9569,1010.0
2017-04-21 11:35:00,230.03,230.19,230.01,230.17,1887.0,164.9569,165.0716,164.9426,165.0573,1887.0
2017-04-21 11:40:00,230.05,230.09,229.7,229.83,2934.0,164.9713,164.9999,164.7203,164.8135,2934.0
2017-04-21 11:45:00,229.66,229.73,229.66,229.73,300.0,164.6916,164.7418,164.6916,164.7418,300.0
2017-04-21 11:50:00,229.79,229.81,229.62,229.79,2300.0,164.7848,164.7991,164.6629,164.7848,2300.0
2017-04-21 11:55:00,229.77,229.82,229.67,229.67,1120.0,164.7705,164.8063,164.6988,164.6988,1120.0
2017-04-21 12:00:00,229.71,229.76,229.55,229.67,2250.0,164.7274,164.7633,164.6127,164.6988,2250.0
2017-04-21 12:05:00,229.55,229.64,229.53,229.53,2100.0,164.6127,164.6772,164.5984,164.5984,2100.0
2017-04-21 12:10:00,229.52,229.57,229.24,229.32,2789.0,164.5912,164.627,164.3904,164.4478,2789.0
2017-04-21 12:15:00,229.24,229.46,229.24,229.25,1948.0,164.3904,164.5482,164.3904,164.3976,1948.0
2017-04-21 12:20:00,229.29,229.38,229.29,229.33,688.0,164.4263,164.4908,164.4263,164.4549,688.0
2017-04-21 12:25:00,229.31,229.32,229.26,229.31,500.0,164.4406,164.4478,164.4047,164.4406,500.0
2017-04-21 12:30:00,229.33,229.49,229.33,229.42,1110.0,164.4549,164.5697,164.4549,164.5195,1110.0
2017-04-21 12:35:00,229.54,229.77,229.54,229.77,600.0,164.6055,164.7705,164.6055,164.7705,600.0
2017-04-21 12:40:00,229.69,229.86,229.68,229.78,1600.0,164.7131,164.835,164.7059,164.7776,1600.0
2017-04-21 12:45:00,229.74,229.74,229.51,229.51,3254.0,164.749,164.749,164.584,164.584,3254.0
2017-04-21 12:50:00,229.5,229.66,229.48,229.66,490.0,164.5768,164.6916,164.5625,164.6916,490.0
2017-04-21 12:55:00,229.58,229.62,229.54,229.57,1233.0,164.6342,164.6629,164.6055,164.627,1233.0
2017-04-21 13:00:00,229.59,229.68,229.38,229.38,1500.0,164.6414,164.7059,164.4908,164.4908,1500.0
2017-04-21 13:05:00,229.36,229.41,229.36,229.41,700.0,164.4764,164.5123,164.4764,164.5123,700.0
2017-04-21 13:10:00,229.45,229.51,229.14,229.35,4300.0,164.541,164.584,164.3187,164.4693,4300.0
2017-04-21 13:15:00,229.26,229.44,229.25,229.44,400.0,164.4047,164.5338,164.3976,164.5338,400.0
2017-04-21 13:20:00,229.31,229.38,229.3,229.37,901.0,164.4406,164.4908,164.4334,164.4836,901.0
2017-04-21 13:25:00,229.29,229.38,229.24,229.24,1825.0,164.4263,164.4908,164.3904,164.3904,1825.0
2017-04-21 13:30:00,229.23,229.25,229.2,229.2,415.0,164.3832,164.3976,164.3617,164.3617,415.0
2017-04-21 13:35:00,229.19,229.21,228.96,229.02,2412.0,164.3545,164.3689,164.1896,164.2326,2412.0
2017-04-21 13:40:00,229.04,229.11,228.97,229.08,1737.0,164.247,164.2972,164.1968,164.2757,1737.0
2017-04-21 13:45:00,229.06,229.11,229.06,229.11,200.0,164.2613,164.2972,164.2613,164.2972,200.0
2017-04-21 13:50:00,229.09,229.16,229.06,229.14,900.0,164.2828,164.333,164.2613,164.3187,900.0
2017-04-21 13:55:00,229.19,229.31,229.05,229.23,3000.0,164.3545,164.4406,164.2541,164.3832,3000.0
2017-04-21 14:00:00,229.27,229.3,229.14,229.3,2124.0,164.4119,164.4334,164.3187,164.4334,2124.0
2017-04-21 14:05:00,229.35,229.37,229.28,229.33,900.0,164.4693,164.4836,164.4191,164.4549,900.0
2017-04-21 14:10:00,229.31,229.31,229.02,229.13,2704.0,164.4406,164.4406,164.2326,164.3115,2704.0
2017-04-21 14:15:00,229.13,229.14,228.91,228.91,730.0,164.3115,164.3187,164.1537,164.1537,730.0
2017-04-21 14:20:00,228.82,229.0,228.78,228.92,11523.0,164.0892,164.2183,164.0605,164.1609,11523.0
2017-04-21 14:25:00,229.01,229.04,228.83,229.0,7117.0,164.2255,164.247,164.0964,164.2183,7117.0
2017-04-21 14:30:00,229.0,229.0,228.91,228.99,3365.0,164.2183,164.2183,164.1537,164.2111,3365.0
2017-04-21 14:35:00,228.99,229.0,228.84,228.84,3748.0,164.2111,164.2183,164.1036,164.1036,3748.0
2017-04-21 14:40:00,228.83,228.84,228.76,228.84,2400.0,164.0964,164.1036,164.0462,164.1036,2400.0
2017-04-21 14:45:00,228.84,228.86,228.7,228.73,4236.0,164.1036,164.1179,164.0032,164.0247,4236.0
2017-04-21 14:50:00,228.73,228.75,228.61,228.65,2200.0,164.0247,164.039,163.9386,163.9673,2200.0
2017-04-21 14:55:00,228.6,228.68,228.51,228.64,7439.0,163.9314,163.9888,163.8669,163.9601,7439.0
2017-04-21 15:00:00,228.67,228.8,228.67,228.76,3607.0,163.9816,164.0749,163.9816,164.0462,3607.0
2017-04-21 15:05:00,228.76,228.76,228.58,228.67,3700.0,164.0462,164.0462,163.9171,163.9816,3700.0
2017-04-21 15:10:00,228.62,228.75,228.62,228.75,2300.0,163.9458,164.039,163.9458,164.039,2300.0
2017-04-21 15:15:00,228.7,228.77,228.67,228.68,9940.0,164.0032,164.0534,163.9816,163.9888,9940.0
2017-04-21 15:20:00,228.67,228.68,228.57,228.57,817.0,163.9816,163.9888,163.9099,163.9099,817.0
2017-04-21 15:25:00,228.56,228.73,228.54,228.73,1750.0,163.9028,164.0247,163.8884,164.0247,1750.0
2017-04-21 15:30:00,228.62,228.75,228.56,228.73,3854.0,163.9458,164.039,163.9028,164.0247,3854.0
2017-04-21 15:35:00,228.75,228.79,228.72,228.73,17978.0,164.039,164.0677,164.0175,164.0247,17978.0
2017-04-21 15:40:00,228.75,228.93,228.73,228.76,18797.0,164.039,164.1681,164.0247,164.0462,18797.0
2017-04-21 15:45:00,228.78,228.78,228.57,228.75,18137.0,164.0605,164.0605,163.9099,164.039,18137.0
2017-04-21 15:50:00,228.75,228.76,228.72,228.75,17763.0,164.039,164.0462,164.0175,164.039,17763.0
2017-04-21 15:55:00,228.74,228.74,228.37,228.41,51766.0,164.0318,164.0318,163.7665,163.7952,51766.0
2017-04-24 09:30:00,228.93,229.03,227.62,227.62,8115.0,164.1681,164.2398,163.2287,163.2287,8115.0
2017-04-24 09:35:00,227.57,227.81,227.13,227.13,4025.0,163.1928,163.3649,162.8773,162.8773,4025.0
2017-04-24 09:40:00,227.1,227.1,225.84,225.84,12534.0,162.8558,162.8558,161.9522,161.9522,12534.0
2017-04-24 09:45:00,225.85,226.03,225.36,225.36,5200.0,161.9594,162.0885,161.608,161.608,5200.0
2017-04-24 09:50:00,225.48,225.48,224.0,224.07,8965.0,161.6941,161.6941,160.6327,160.6829,8965.0
2017-04-24 09:55:00,224.01,224.27,223.62,223.62,11608.0,160.6399,160.8264,160.3602,160.3602,11608.0
2017-04-24 10:00:00,223.67,224.6,223.67,224.6,12933.0,160.3961,161.063,160.3961,161.063,12933.0
2017-04-24 10:05:00,224.63,224.88,224.16,224.2,10545.0,161.0845,161.2638,160.7475,160.7762,10545.0
2017-04-24 10:10:00,223.97,224.07,223.52,223.52,6525.0,160.6112,160.6829,160.2885,160.2885,6525.0
2017-04-24 10:15:00,223.61,223.72,223.4,223.43,8243.0,160.3531,160.4319,160.2025,160.224,8243.0
2017-04-24 10:20:00,223.47,223.74,223.36,223.36,7240.0,160.2527,160.4463,160.1738,160.1738,7240.0
2017-04-24 10:25:00,223.38,223.46,222.57,222.82,12619.0,160.1881,160.2455,159.6073,159.7865,12619.0
2017-04-24 10:30:00,222.65,223.08,222.61,222.83,12225.0,159.6646,159.973,159.636,159.7937,12225.0
2017-04-24 10:35:00,222.88,222.99,222.58,222.81,12298.0,159.8296,159.9085,159.6144,159.7794,12298.0
2017-04-24 10:40:00,222.8,222.84,222.59,222.6,7550.0,159.7722,159.8009,159.6216,159.6288,7550.0
2017-04-24 10:45:00,222.69,223.07,222.69,223.04,12118.0,159.6933,159.9658,159.6933,159.9443,12118.0
2017-04-24 10:50:00,223.13,223.69,223.11,223.41,7388.0,160.0089,160.4104,159.9945,160.2096,7388.0
2017-04-24 10:55:00,223.45,223.77,223.45,223.74,4323.0,160.2383,160.4678,160.2383,160.4463,4323.0
2017-04-24 11:00:00,223.75,223.9,223.59,223.81,19183.0,160.4535,160.561,160.3387,160.4965,19183.0
2017-04-24 11:05:00,223.86,223.94,223.72,223.81,14463.0,160.5323,160.5897,160.4319,160.4965,14463.0
2017-04-24 11:10:00,223.9,223.9,223.76,223.82,9960.0,160.561,160.561,160.4606,160.5037,9960.0
2017-04-24 11:15:00,223.82,223.83,223.24,223.24,5645.0,160.5037,160.5108,160.0877,160.0877,5645.0
2017-04-24 11:20:00,223.17,223.43,223.17,223.38,5065.0,160.0375,160.224,160.0375,160.1881,5065.0
2017-04-24 11:25:00,223.34,223.43,223.17,223.43,3685.0,160.1594,160.224,160.0375,160.224,3685.0
2017-04-24 11:30:00,223.46,223.47,223.32,223.32,5095.0,160.2455,160.2527,160.1451,160.1451,5095.0
2017-04-24 11:35:00,223.32,223.62,223.32,223.52,2578.0,160.1451,160.3602,160.1451,160.2885,2578.0
2017-04-24 11:40:00,223.51,223.6,223.37,223.37,6832.0,160.2814,160.3459,160.181,160.181,6832.0
2017-04-24 11:45:00,223.35,223.74,223.14,223.74,5200.0,160.1666,160.4463,160.016,160.4463,5200.0
2017-04-24 11:50:00,223.62,223.71,223.46,223.71,6997.0,160.3602,160.4248,160.2455,160.4248,6997.0
2017-04-24 11:55:00,223.66,223.66,223.53,223.61,2815.0,160.3889,160.3889,160.2957,160.3531,2815.0
2017-04-24 12:00:00,223.46,223.64,223.46,223.63,2727.0,160.2455,160.3746,160.2455,160.3674,2727.0
2017-04-24 12:05:00,223.64,223.66,223.46,223.6,4100.0,160.3746,160.3889,160.2455,160.3459,4100.0
2017-04-24 12:10:00,223.59,223.7,223.48,223.48,4900.0,160.3387,160.4176,160.2598,160.2598,4900.0
2017-04-24 12:15:00,223.56,223.57,223.33,223.34,5300.0,160.3172,160.3244,160.1523,160.1594,5300.0
2017-04-24 12:20:00,223.3,223.34,223.15,223.32,13003.0,160.1308,160.1594,160.0232,160.1451,13003.0
2017-04-24 12:25:00,223.29,223.62,223.29,223.59,4800.0,160.1236,160.3602,160.1236,160.3387,4800.0
2017-04-24 12:30:00,223.63,223.88,223.61,223.8,13379.0,160.3674,160.5467,160.3531,160.4893,13379.0
2017-04-24 12:35:00,223.74,223.8,223.6,223.64,13203.0,160.4463,160.4893,160.3459,160.3746,13203.0
2017-04-24 12:40:00,223.59,223.64,223.45,223.46,7555.0,160.3387,160.3746,160.2383,160.2455,7555.0
2017-04-24 12:45:00,223.53,223.6,223.5,223.55,3745.0,160.2957,160.3459,160.2742,160.31,3745.0
2017-04-24 12:50:00,223.5,223.68,223.5,223.64,3600.0,160.2742,160.4033,160.2742,160.3746,3600.0
2017-04-24 12:55:00,223.69,223.74,223.53,223.58,7561.0,160.4104,160.4463,160.2957,160.3315,7561.0
2017-04-24 13:00:00,223.63,223.86,223.62,223.81,5230.0,160.3674,160.5323,160.3602,160.4965,5230.0
2017-04-24 13:05:00,223.81,223.97,223.81,223.89,3149.0,160.4965,160.6112,160.4965,160.5539,3149.0
2017-04-24 13:10:00,223.92,224.16,223.92,224.14,4700.0,160.5754,160.7475,160.5754,160.7331,4700.0
2017-04-24 13:15:00,224.15,224.28,224.15,224.28,1684.0,160.7403,160.8335,160.7403,160.8335,1684.0
2017-04-24 13:20:00,224.28,224.28,224.11,224.14,7180.0,160.8335,160.8335,160.7116,160.7331,7180.0
2017-04-24 13:25:00,224.15,224.15,223.98,224.0,6007.0,160.7403,160.7403,160.6184,160.6327,6007.0
2017-04-24 13:30:00,223.97,224.03,223.9,223.93,5380.0,160.6112,160.6542,160.561,160.5825,5380.0
2017-04-24 13:35:00,223.93,224.06,223.93,224.01,9495.0,160.5825,160.6758,160.5825,160.6399,9495.0
2017-04-24 13:40:00,223.94,224.1,223.93,224.02,6260.0,160.5897,160.7044,160.5825,160.6471,6260.0
2017-04-24 13:45:00,224.0,224.04,223.8,223.85,8390.0,160.6327,160.6614,160.4893,160.5252,8390.0
2017-04-24 13:50:00,223.84,223.9,223.8,223.89,1677.0,160.518,160.561,160.4893,160.5539,1677.0
2017-04-24 13:55:00,223.83,224.01,223.82,224.01,3539.0,160.5108,160.6399,160.5037,160.6399,3539.0
2017-04-24 14:00:00,224.08,224.14,223.91,224.09,4550.0,160.6901,160.7331,160.5682,160.6973,4550.0
2017-04-24 14:05:00,223.99,224.0,223.8,223.85,2100.0,160.6256,160.6327,160.4893,160.5252,2100.0
2017-04-24 14:10:00,223.85,223.91,223.79,223.91,6400.0,160.5252,160.5682,160.4821,160.5682,6400.0
2017-04-24 14:15:00,223.9,224.19,223.9,224.14,3332.0,160.561,160.769,160.561,160.7331,3332.0
2017-04-24 14:20:00,224.15,224.28,224.07,224.18,3810.0,160.7403,160.8335,160.6829,160.7618,3810.0
2017-04-24 14:25:00,224.15,224.17,223.89,223.89,7732.0,160.7403,160.7546,160.5539,160.5539,7732.0
2017-04-24 14:30:00,223.92,224.11,223.89,223.89,9400.0,160.5754,160.7116,160.5539,160.5539,9400.0
2017-04-24 14:35:00,223.89,224.1,223.89,224.08,1900.0,160.5539,160.7044,160.5539,160.6901,1900.0
2017-04-24 14:40:00,224.09,224.37,224.09,224.35,7887.0,160.6973,160.8981,160.6973,160.8837,7887.0
2017-04-24 14:45:00,224.36,224.5,224.34,224.49,2725.0,160.8909,160.9913,160.8766,160.9841,2725.0
2017-04-24 14:50:00,224.45,224.9,224.36,224.89,20061.0,160.9554,161.2781,160.8909,161.271,20061.0
2017-04-24 14:55:00,224.9,224.95,224.82,224.83,1300.0,161.2781,161.314,161.2208,161.2279,1300.0
2017-04-24 15:00:00,224.93,225.12,224.93,225.07,7829.0,161.2996,161.4359,161.2996,161.4,7829.0
2017-04-24 15:05:00,225.13,225.32,225.08,225.25,7489.0,161.4431,161.5793,161.4072,161.5291,7489.0
2017-04-24 15:10:00,225.32,225.89,225.28,225.79,18492.0,161.5793,161.9881,161.5506,161.9164,18492.0
2017-04-24 15:15:00,225.77,225.78,225.53,225.54,15323.0,161.902,161.9092,161.7299,161.7371,15323.0
2017-04-24 15:20:00,225.54,225.72,225.33,225.52,9480.0,161.7371,161.8662,161.5865,161.7227,9480.0
2017-04-24 15:25:00,225.53,225.75,225.5,225.75,14167.0,161.7299,161.8877,161.7084,161.8877,14167.0
2017-04-24 15:30:00,225.74,225.94,225.69,225.86,20465.0,161.8805,162.0239,161.8447,161.9666,20465.0
2017-04-24 15:35:00,225.84,226.4,225.84,226.35,16774.0,161.9522,162.3538,161.9522,162.3179,16774.0
2017-04-24 15:40:00,226.36,226.7,226.12,226.2,25491.0,162.3251,162.5689,162.153,162.2104,25491.0
2017-04-24 15:45:00,226.16,226.5,226.14,226.5,16663.0,162.1817,162.4255,162.1674,162.4255,16663.0
2017-04-24 15:50:00,226.45,226.5,226.21,226.33,34545.0,162.3897,162.4255,162.2176,162.3036,34545.0
2017-04-24 15:55:00,226.27,226.87,226.24,226.47,57078.0,162.2606,162.6908,162.2391,162.404,57078.0
2017-04-25 09:30:00,226.47,226.47,225.45,225.73,5855.0,162.404,162.404,161.6725,161.8733,5855.0
2017-04-25 09:35:00,225.48,226.0,225.03,226.0,6751.0,161.6941,162.067,161.3714,162.067,6751.0
2017-04-25 09:40:00,225.8,226.31,225.37,226.23,14304.0,161.9235,162.2893,161.6152,162.2319,14304.0
2017-04-25 09:45:00,225.8,226.47,225.8,226.26,3365.0,161.9235,162.404,161.9235,162.2534,3365.0
2017-04-25 09:50:00,226.24,226.75,226.23,226.68,4922.0,162.2391,162.6048,162.2319,162.5546,4922.0
2017-04-25 09:55:00,226.64,226.73,226.51,226.53,13527.0,162.5259,162.5904,162.4327,162.447,13527.0
2017-04-25 10:00:00,226.6,226.6,226.06,226.06,2944.0,162.4972,162.4972,162.11,162.11,2944.0
2017-04-25 10:05:00,226.11,226.19,225.75,226.04,4399.0,162.1458,162.2032,161.8877,162.0956,4399.0
2017-04-25 10:10:00,226.1,226.11,225.7,225.7,3899.0,162.1387,162.1458,161.8518,161.8518,3899.0
2017-04-25 10:15:00,225.77,225.77,225.25,225.37,4352.0,161.902,161.902,161.5291,161.6152,4352.0
2017-04-25 10:20:00,225.42,225.6,225.26,225.48,7000.0,161.651,161.7801,161.5363,161.6941,7000.0
2017-04-25 10:25:00,225.49,225.73,225.39,225.44,3097.0,161.7012,161.8733,161.6295,161.6654,3097.0
2017-04-25 10:30:00,225.51,226.05,225.51,226.05,3000.0,161.7156,162.1028,161.7156,162.1028,3000.0
2017-04-25 10:35:00,226.09,226.1,225.71,225.88,4500.0,162.1315,162.1387,161.859,161.9809,4500.0
2017-04-25 10:40:00,225.88,226.04,225.6,225.6,3428.0,161.9809,162.0956,161.7801,161.7801,3428.0
2017-04-25 10:45:00,225.7,225.74,225.57,225.61,1884.0,161.8518,161.8805,161.7586,161.7873,1884.0
2017-04-25 10:50:00,225.48,225.56,225.43,225.56,1000.0,161.6941,161.7514,161.6582,161.7514,1000.0
2017-04-25 10:55:00,225.6,225.66,225.48,225.65,4000.0,161.7801,161.8231,161.6941,161.816,4000.0
2017-04-25 11:00:00,225.64,225.84,225.53,225.62,5517.0,161.8088,161.9522,161.7299,161.7945,5517.0
2017-04-25 11:05:00,225.54,225.69,225.4,225.61,2600.0,161.7371,161.8447,161.6367,161.7873,2600.0
2017-04-25 11:10:00,225.6,225.68,225.58,225.58,900.0,161.7801,161.8375,161.7658,161.7658,900.0
2017-04-25 11:15:00,225.67,225.8,225.55,225.7,2519.0,161.8303,161.9235,161.7443,161.8518,2519.0
2017-04-25 11:20:00,225.7,225.75,225.44,225.59,6500.0,161.8518,161.8877,161.6654,161.7729,6500.0
2017-04-25 11:25:00,225.59,225.64,225.44,225.44,3783.0,161.7729,161.8088,161.6654,161.6654,3783.0
2017-04-25 11:30:00,225.4,225.54,225.24,225.24,5069.0,161.6367,161.7371,161.522,161.522,5069.0
2017-04-25 11:35:00,225.19,225.2,225.06,225.14,2000.0,161.4861,161.4933,161.3929,161.4502,2000.0
2017-04-25 11:40:00,225.25,225.48,225.24,225.44,4100.0,161.5291,161.6941,161.522,161.6654,4100.0
2017-04-25 11:45:00,225.43,225.53,225.43,225.53,1195.0,161.6582,161.7299,161.6582,161.7299,1195.0
2017-04-25 11:50:00,225.47,225.47,225.22,225.34,4820.0,161.6869,161.6869,161.5076,161.5937,4820.0
2017-04-25 11:55:00,225.36,225.36,225.22,225.28,2956.0,161.608,161.608,161.5076,161.5506,2956.0
2017-04-25 12:00:00,225.3,225.45,225.27,225.45,1704.0,161.565,161.6725,161.5435,161.6725,1704.0
2017-04-25 12:05:00,225.49,225.49,225.38,225.43,1400.0,161.7012,161.7012,161.6223,161.6582,1400.0
2017-04-25 12:10:00,225.41,225.42,225.31,225.35,1688.0,161.6439,161.651,161.5722,161.6008,1688.0
2017-04-25 12:15:00,225.34,225.57,225.32,225.51,4395.0,161.5937,161.7586,161.5793,161.7156,4395.0
2017-04-25 12:20:00,225.58,225.58,225.35,225.41,2700.0,161.7658,161.7658,161.6008,161.6439,2700.0
2017-04-25 12:25:00,225.42,225.52,225.33,225.33,3426.0,161.651,161.7227,161.5865,161.5865,3426.0
2017-04-25 12:30:00,225.34,225.37,225.22,225.26,5686.0,161.5937,161.6152,161.5076,161.5363,5686.0
2017-04-25 12:35:00,225.25,225.26,225.16,225.22,3310.0,161.5291,161.5363,161.4646,161.5076,3310.0
2017-04-25 12:40:00,225.14,225.28,225.12,225.28,3818.0,161.4502,161.5506,161.4359,161.5506,3818.0
2017-04-25 12:45:00,225.27,225.55,225.23,225.46,6227.0,161.5435,161.7443,161.5148,161.6797,6227.0
2017-04-25 12:50:00,225.46,225.53,225.41,225.5,3504.0,161.6797,161.7299,161.6439,161.7084,3504.0
2017-04-25 12:55:00,225.42,225.49,225.33,225.33,1900.0,161.651,161.7012,161.5865,161.5865,1900.0
2017-04-25 13:00:00,225.36,225.52,225.32,225.32,2900.0,161.608,161.7227,161.5793,161.5793,2900.0
2017-04-25 13:05:00,225.32,225.37,225.3,225.36,1500.0,161.5793,161.6152,161.565,161.608,1500.0
2017-04-25 13:10:00,225.37,225.37,224.95,224.95,8001.0,161.6152,161.6152,161.314,161.314,8001.0
2017-04-25 13:15:00,224.9,224.97,224.74,224.79,3583.0,161.2781,161.3283,161.1634,161.1993,3583.0
2017-04-25 13:20:00,224.83,224.83,224.7,224.78,3164.0,161.2279,161.2279,161.1347,161.1921,3164.0
2017-04-25 13:25:00,224.73,224.75,224.72,224.73,800.0,161.1562,161.1706,161.1491,161.1562,800.0
2017-04-25 13:30:00,224.83,224.92,224.71,224.83,9381.0,161.2279,161.2925,161.1419,161.2279,9381.0
2017-04-25 13:35:00,224.88,225.09,224.86,224.97,7747.0,161.2638,161.4144,161.2495,161.3283,7747.0
2017-04-25 13:40:00,224.94,225.13,224.88,225.13,6843.0,161.3068,161.4431,161.2638,161.4431,6843.0
2017-04-25 13:45:00,225.06,225.06,224.95,225.02,2087.0,161.3929,161.3929,161.314,161.3642,2087.0
2017-04-25 13:50:00,225.03,225.12,224.99,225.09,11435.0,161.3714,161.4359,161.3427,161.4144,11435.0
2017-04-25 13:55:00,225.09,225.14,224.97,224.97,4568.0,161.4144,161.4502,161.3283,161.3283,4568.0
2017-04-25 14:00:00,225.02,225.02,224.92,224.98,5120.0,161.3642,161.3642,161.2925,161.3355,5120.0
2017-04-25 14:05:00,225.03,225.31,225.0,225.11,19197.0,161.3714,161.5722,161.3498,161.4287,19197.0
2017-04-25 14:10:00,225.05,225.16,224.93,224.93,2843.0,161.3857,161.4646,161.2996,161.2996,2843.0
2017-04-25 14:15:00,224.95,225.09,224.77,225.02,12008.0,161.314,161.4144,161.1849,161.3642,12008.0
2017-04-25 14:20:00,225.0,225.11,224.99,225.1,4445.0,161.3498,161.4287,161.3427,161.4216,4445.0
2017-04-25 14:25:00,225.17,225.21,225.02,225.05,2932.0,161.4718,161.5004,161.3642,161.3857,2932.0
2017-04-25 14:30:00,225.06,225.36,225.06,225.34,2400.0,161.3929,161.608,161.3929,161.5937,2400.0
2017-04-25 14:35:00,225.33,225.35,225.1,225.19,4709.0,161.5865,161.6008,161.4216,161.4861,4709.0
2017-04-25 14:40:00,225.1,225.18,225.06,225.06,1900.0,161.4216,161.4789,161.3929,161.3929,1900.0
2017-04-25 14:45:00,225.09,225.34,225.08,225.25,4600.0,161.4144,161.5937,161.4072,161.5291,4600.0
2017-04-25 14:50:00,225.25,225.38,225.24,225.3,3154.0,161.5291,161.6223,161.522,161.565,3154.0
2017-04-25 14:55:00,225.29,225.48,225.26,225.48,3373.0,161.5578,161.6941,161.5363,161.6941,3373.0
2017-04-25 15:00:00,225.39,225.51,225.19,225.51,3700.0,161.6295,161.7156,161.4861,161.7156,3700.0
2017-04-25 15:05:00,225.52,225.65,225.41,225.41,2600.0,161.7227,161.816,161.6439,161.6439,2600.0
2017-04-25 15:10:00,225.4,225.51,225.4,225.4,2531.0,161.6367,161.7156,161.6367,161.6367,2531.0
2017-04-25 15:15:00,225.43,225.58,225.42,225.58,1800.0,161.6582,161.7658,161.651,161.7658,1800.0
2017-04-25 15:20:00,225.65,225.65,225.54,225.56,2400.0,161.816,161.816,161.7371,161.7514,2400.0
2017-04-25 15:25:00,225.5,225.5,225.44,225.45,1272.0,161.7084,161.7084,161.6654,161.6725,1272.0
2017-04-25 15:30:00,225.45,225.52,225.37,225.48,3768.0,161.6725,161.7227,161.6152,161.6941,3768.0
2017-04-25 15:35:00,225.56,225.64,225.55,225.61,4454.0,161.7514,161.8088,161.7443,161.7873,4454.0
2017-04-25 15:40:00,225.61,225.68,225.55,225.55,7408.0,161.7873,161.8375,161.7443,161.7443,7408.0
2017-04-25 15:45:00,225.56,225.69,225.54,225.64,7444.0,161.7514,161.8447,161.7371,161.8088,7444.0
2017-04-25 15:50:00,225.61,225.61,225.44,225.53,8931.0,161.7873,161.7873,161.6654,161.7299,8931.0
2017-04-25 15:55:00,225.55,225.71,225.51,225.54,19954.0,161.7443,161.859,161.7156,161.7371,19954.0
2017-04-26 09:30:00,225.62,225.62,223.78,223.83,12720.0,161.7945,161.7945,160.475,160.5108,12720.0
2017-04-26 09:35:00,223.95,224.02,223.3,223.8,10654.0,160.5969,160.6471,160.1308,160.4893,10654.0
2017-04-26 09:40:00,223.8,224.05,223.79,223.92,11374.0,160.4893,160.6686,160.4821,160.5754,11374.0
2017-04-26 09:45:00,223.92,224.24,223.81,224.24,11738.0,160.5754,160.8048,160.4965,160.8048,11738.0
2017-04-26 09:50:00,224.23,224.23,223.42,223.8,4597.0,160.7977,160.7977,160.2168,160.4893,4597.0
2017-04-26 09:55:00,223.86,224.58,223.72,224.57,9949.0,160.5323,161.0487,160.4319,161.0415,9949.0
2017-04-26 10:00:00,224.36,224.57,224.23,224.44,3100.0,160.8909,161.0415,160.7977,160.9483,3100.0
2017-04-26 10:05:00,224.61,224.75,224.38,224.69,5273.0,161.0702,161.1706,160.9052,161.1275,5273.0
2017-04-26 10:10:00,224.55,224.78,224.38,224.67,6918.0,161.0271,161.1921,160.9052,161.1132,6918.0
2017-04-26 10:15:00,224.78,224.82,224.5,224.56,2991.0,161.1921,161.2208,160.9913,161.0343,2991.0
2017-04-26 10:20:00,224.52,224.53,224.21,224.22,4482.0,161.0056,161.0128,160.7833,160.7905,4482.0
2017-04-26 10:25:00,224.47,224.54,224.12,224.16,4567.0,160.9698,161.02,160.7188,160.7475,4567.0
2017-04-26 10:30:00,224.17,224.19,223.87,224.08,7190.0,160.7546,160.769,160.5395,160.6901,7190.0
2017-04-26 10:35:00,224.23,224.61,224.23,224.3,5532.0,160.7977,161.0702,160.7977,160.8479,5532.0
2017-04-26 10:40:00,224.41,224.41,224.15,224.27,1800.0,160.9268,160.9268,160.7403,160.8264,1800.0
2017-04-26 10:45:00,224.18,224.34,223.88,223.95,5488.0,160.7618,160.8766,160.5467,160.5969,5488.0
2017-04-26 10:50:00,223.96,224.13,223.79,224.08,9349.0,160.6041,160.726,160.4821,160.6901,9349.0
2017-04-26 10:55:00,224.13,224.54,224.09,224.23,2713.0,160.726,161.02,160.6973,160.7977,2713.0
2017-04-26 11:00:00,224.26,224.32,224.03,224.17,4200.0,160.8192,160.8622,160.6542,160.7546,4200.0
2017-04-26 11:05:00,224.18,224.53,224.18,224.51,3410.0,160.7618,161.0128,160.7618,160.9985,3410.0
2017-04-26 11:10:00,224.36,224.7,224.33,224.6,11116.0,160.8909,161.1347,160.8694,161.063,11116.0
2017-04-26 11:15:00,224.65,224.85,224.47,224.51,6025.0,161.0989,161.2423,160.9698,160.9985,6025.0
2017-04-26 11:20:00,224.57,224.98,224.41,224.98,18662.0,161.0415,161.3355,160.9268,161.3355,18662.0
2017-04-26 11:25:00,224.78,224.9,224.63,224.88,9545.0,161.1921,161.2781,161.0845,161.2638,9545.0
2017-04-26 11:30:00,224.97,225.06,224.79,224.9,4591.0,161.3283,161.3929,161.1993,161.2781,4591.0
2017-04-26 11:35:00,224.84,225.12,224.78,224.96,4612.0,161.2351,161.4359,161.1921,161.3212,4612.0
2017-04-26 11:40:00,224.71,225.06,224.71,224.97,3724.0,161.1419,161.3929,161.1419,161.3283,3724.0
2017-04-26 11:45:00,225.04,225.04,224.57,224.74,6700.0,161.3785,161.3785,161.0415,161.1634,6700.0
2017-04-26 11:50:00,224.64,224.92,224.64,224.9,2300.0,161.0917,161.2925,161.0917,161.2781,2300.0
2017-04-26 11:55:00,224.83,224.9,224.58,224.58,2808.0,161.2279,161.2781,161.0487,161.0487,2808.0
2017-04-26 12:00:00,224.58,224.77,224.52,224.77,1400.0,161.0487,161.1849,161.0056,161.1849,1400.0
2017-04-26 12:05:00,224.76,224.96,224.68,224.8,3403.0,161.1777,161.3212,161.1204,161.2064,3403.0
2017-04-26 12:10:00,224.62,224.62,224.51,224.58,3333.0,161.0773,161.0773,160.9985,161.0487,3333.0
2017-04-26 12:15:00,224.59,224.64,224.49,224.63,3928.0,161.0558,161.0917,160.9841,161.0845,3928.0
2017-04-26 12:20:00,224.61,224.61,224.03,224.05,5023.0,161.0702,161.0702,160.6542,160.6686,5023.0
2017-04-26 12:25:00,224.25,224.45,224.09,224.11,11588.0,160.812,160.9554,160.6973,160.7116,11588.0
2017-04-26 12:30:00,224.15,224.29,224.04,224.04,2630.0,160.7403,160.8407,160.6614,160.6614,2630.0
2017-04-26 12:35:00,224.04,224.18,223.92,224.13,6100.0,160.6614,160.7618,160.5754,160.726,6100.0
2017-04-26 12:40:00,224.13,224.22,224.05,224.07,3826.0,160.726,160.7905,160.6686,160.6829,3826.0
2017-04-26 12:45:00,224.07,224.25,224.07,224.11,3239.0,160.6829,160.812,160.6829,160.7116,3239.0
2017-04-26 12:50:00,224.2,224.3,224.16,224.3,1200.0,160.7762,160.8479,160.7475,160.8479,1200.0
2017-04-26 12:55:00,224.23,224.55,224.18,224.48,3667.0,160.7977,161.0271,160.7618,160.9769,3667.0
2017-04-26 13:00:00,224.45,224.45,224.32,224.32,1612.0,160.9554,160.9554,160.8622,160.8622,1612.0
2017-04-26 13:05:00,224.41,224.55,224.29,224.46,5414.0,160.9268,161.0271,160.8407,160.9626,5414.0
2017-04-26 13:10:00,224.46,224.66,224.34,224.64,2126.0,160.9626,161.106,160.8766,161.0917,2126.0
2017-04-26 13:15:00,224.67,224.74,224.56,224.56,2000.0,161.1132,161.1634,161.0343,161.0343,2000.0
2017-04-26 13:20:00,224.62,224.67,224.43,224.45,8887.0,161.0773,161.1132,160.9411,160.9554,8887.0
2017-04-26 13:25:00,224.51,224.51,224.09,224.09,9740.0,160.9985,160.9985,160.6973,160.6973,9740.0
2017-04-26 13:30:00,224.23,224.73,224.18,224.73,3900.0,160.7977,161.1562,160.7618,161.1562,3900.0
2017-04-26 13:35:00,224.7,224.72,224.41,224.41,2102.0,161.1347,161.1491,160.9268,160.9268,2102.0
2017-04-26 13:40:00,224.52,224.56,224.29,224.56,5056.0,161.0056,161.0343,160.8407,161.0343,5056.0
2017-04-26 13:45:00,224.43,224.56,223.91,224.08,10704.0,160.9411,161.0343,160.5682,160.6901,10704.0
2017-04-26 13:50:00,224.1,224.11,223.86,223.91,5167.0,160.7044,160.7116,160.5323,160.5682,5167.0
2017-04-26 13:55:00,223.91,223.97,223.53,223.53,3197.0,160.5682,160.6112,160.2957,160.2957,3197.0
2017-04-26 14:00:00,223.46,223.64,223.41,223.63,7650.0,160.2455,160.3746,160.2096,160.3674,7650.0
2017-04-26 14:05:00,223.6,224.1,223.6,224.0,22350.0,160.3459,160.7044,160.3459,160.6327,22350.0
2017-04-26 14:10:00,224.16,224.17,224.05,224.05,1956.0,160.7475,160.7546,160.6686,160.6686,1956.0
2017-04-26 14:15:00,224.12,224.24,223.94,223.94,8641.0,160.7188,160.8048,160.5897,160.5897,8641.0
2017-04-26 14:20:00,223.99,224.11,223.93,223.97,10923.0,160.6256,160.7116,160.5825,160.6112,10923.0
2017-04-26 14:25:00,223.93,224.09,223.93,224.08,10635.0,160.5825,160.6973,160.5825,160.6901,10635.0
2017-04-26 14:30:00,224.09,224.28,224.01,224.14,4781.0,160.6973,160.8335,160.6399,160.7331,4781.0
2017-04-26 14:35:00,224.11,224.3,224.1,224.3,1212.0,160.7116,160.8479,160.7044,160.8479,1212.0
2017-04-26 14:40:00,224.29,224.29,224.14,224.19,1700.0,160.8407,160.8407,160.7331,160.769,1700.0
2017-04-26 14:45:00,224.11,224.22,224.11,224.19,600.0,160.7116,160.7905,160.7116,160.769,600.0
2017-04-26 14:50:00,224.12,224.23,224.08,224.08,5002.0,160.7188,160.7977,160.6901,160.6901,5002.0
2017-04-26 14:55:00,224.12,224.18,223.98,224.03,5200.0,160.7188,160.7618,160.6184,160.6542,5200.0
2017-04-26 15:00:00,224.03,224.24,224.03,224.24,4100.0,160.6542,160.8048,160.6542,160.8048,4100.0
2017-04-26 15:05:00,224.28,224.43,224.27,224.37,2067.0,160.8335,160.9411,160.8264,160.8981,2067.0
2017-04-26 15:10:00,224.44,224.5,224.31,224.42,6836.0,160.9483,160.9913,160.855,160.9339,6836.0
2017-04-26 15:15:00,224.43,224.57,224.39,224.53,7100.0,160.9411,161.0415,160.9124,161.0128,7100.0
2017-04-26 15:20:00,224.47,224.47,224.33,224.39,4800.0,160.9698,160.9698,160.8694,160.9124,4800.0
2017-04-26 15:25:00,224.34,224.38,224.1,224.31,5400.0,160.8766,160.9052,160.7044,160.855,5400.0
2017-04-26 15:30:00,224.29,224.34,224.16,224.22,9241.0,160.8407,160.8766,160.7475,160.7905,9241.0
2017-04-26 15:35:00,224.22,224.27,224.05,224.06,7185.0,160.7905,160.8264,160.6686,160.6758,7185.0
2017-04-26 15:40:00,224.01,224.07,223.83,224.03,11952.0,160.6399,160.6829,160.5108,160.6542,11952.0
2017-04-26 15:45:00,224.03,224.16,224.01,224.14,28482.0,160.6542,160.7475,160.6399,160.7331,28482.0
2017-04-26 15:50:00,224.13,224.26,223.86,224.14,20328.0,160.726,160.8192,160.5323,160.7331,20328.0
2017-04-26 15:55:00,224.15,224.32,223.97,223.97,30857.0,160.7403,160.8622,160.6112,160.6112,30857.0
2017-04-27 09:30:00,221.0,223.84,218.11,219.42,56809.0,158.4814,160.518,156.409,157.3484,56809.0
2017-04-27 09:35:00,219.23,219.27,217.64,217.87,53062.0,157.2121,157.2408,156.0719,156.2368,53062.0
2017-04-27 09:40:00,217.96,218.02,216.15,216.19,29185.0,156.3014,156.3444,155.0034,155.0321,29185.0
2017-04-27 09:45:00,216.2,217.28,215.78,217.09,32699.0,155.0393,155.8138,154.7381,155.6775,32699.0
2017-04-27 09:50:00,216.84,217.7,216.06,216.12,42200.0,155.4982,156.1149,154.9389,154.9819,42200.0
2017-04-27 09:55:00,216.38,216.92,216.1,216.11,47241.0,155.1684,155.5556,154.9676,154.9747,47241.0
2017-04-27 10:00:00,216.25,216.3,215.26,215.88,55763.0,155.0751,155.111,154.3652,154.8098,55763.0
2017-04-27 10:05:00,215.92,215.92,215.25,215.55,31448.0,154.8385,154.8385,154.358,154.5732,31448.0
2017-04-27 10:10:00,215.53,215.53,214.28,214.58,17351.0,154.5588,154.5588,153.6624,153.8776,17351.0
2017-04-27 10:15:00,214.71,215.36,214.39,214.96,21045.0,153.9708,154.4369,153.7413,154.1501,21045.0
2017-04-27 10:20:00,214.89,214.9,213.5,213.98,17658.0,154.0999,154.107,153.1031,153.4473,17658.0
2017-04-27 10:25:00,213.82,213.82,212.86,213.31,14878.0,153.3326,153.3326,152.6441,152.9668,14878.0
2017-04-27 10:30:00,213.43,213.43,212.81,212.97,13868.0,153.0529,153.0529,152.6083,152.723,13868.0
2017-04-27 10:35:00,213.07,214.07,212.92,213.83,56459.0,152.7947,153.5118,152.6872,153.3397,56459.0
2017-04-27 10:40:00,213.54,214.0,213.53,213.71,25612.0,153.1318,153.4616,153.1246,153.2537,25612.0
2017-04-27 10:45:00,213.71,213.8,212.59,212.62,10267.0,153.2537,153.3182,152.4505,152.472,10267.0
2017-04-27 10:50:00,212.84,213.73,212.79,213.62,47229.0,152.6298,153.268,152.5939,153.1891,47229.0
2017-04-27 10:55:00,213.61,213.87,213.27,213.71,22564.0,153.182,153.3684,152.9381,153.2537,22564.0
2017-04-27 11:00:00,213.62,214.42,213.49,214.42,40771.0,153.1891,153.7628,153.0959,153.7628,40771.0
2017-04-27 11:05:00,214.37,214.77,214.37,214.69,15564.0,153.727,154.0138,153.727,153.9564,15564.0
2017-04-27 11:10:00,214.73,215.15,214.45,214.79,28493.0,153.9851,154.2863,153.7843,154.0281,28493.0
2017-04-27 11:15:00,214.8,215.29,214.75,214.94,21116.0,154.0353,154.3867,153.9995,154.1357,21116.0
2017-04-27 11:20:00,214.98,215.13,214.58,214.99,27499.0,154.1644,154.272,153.8776,154.1716,27499.0
2017-04-27 11:25:00,214.98,214.98,214.52,214.62,14975.0,154.1644,154.1644,153.8345,153.9062,14975.0
2017-04-27 11:30:00,214.62,214.94,214.31,214.81,26108.0,153.9062,154.1357,153.6839,154.0425,26108.0
2017-04-27 11:35:00,214.64,214.84,214.3,214.77,14730.0,153.9206,154.064,153.6768,154.0138,14730.0
2017-04-27 11:40:00,214.72,214.83,214.39,214.81,50368.0,153.978,154.0568,153.7413,154.0425,50368.0
2017-04-27 11:45:00,214.81,215.62,214.77,214.83,21436.0,154.0425,154.6234,154.0138,154.0568,21436.0
2017-04-27 11:50:00,214.87,215.06,214.31,214.94,30472.0,154.0855,154.2218,153.6839,154.1357,30472.0
2017-04-27 11:55:00,214.94,215.19,214.86,215.06,11715.0,154.1357,154.315,154.0783,154.2218,11715.0
2017-04-27 12:00:00,215.12,215.23,215.01,215.16,5269.0,154.2648,154.3437,154.1859,154.2935,5269.0
2017-04-27 12:05:00,215.17,215.29,215.1,215.1,4614.0,154.3007,154.3867,154.2505,154.2505,4614.0
2017-04-27 12:10:00,215.13,215.13,214.98,215.13,12255.0,154.272,154.272,154.1644,154.272,12255.0
2017-04-27 12:15:00,215.11,215.29,214.93,215.22,14971.0,154.2576,154.3867,154.1285,154.3365,14971.0
2017-04-27 12:20:00,215.22,215.41,214.96,215.22,11900.0,154.3365,154.4728,154.1501,154.3365,11900.0
2017-04-27 12:25:00,215.22,215.27,214.91,214.99,4612.0,154.3365,154.3724,154.1142,154.1716,4612.0
2017-04-27 12:30:00,214.97,215.13,214.82,215.13,11867.0,154.1572,154.272,154.0497,154.272,11867.0
2017-04-27 12:35:00,215.16,215.16,214.95,214.99,5670.0,154.2935,154.2935,154.1429,154.1716,5670.0
2017-04-27 12:40:00,214.99,215.12,214.78,214.78,11142.0,154.1716,154.2648,154.021,154.021,11142.0
2017-04-27 12:45:00,214.75,215.04,214.7,214.77,6473.0,153.9995,154.2074,153.9636,154.0138,6473.0
2017-04-27 12:50:00,214.7,214.83,214.55,214.83,6576.0,153.9636,154.0568,153.856,154.0568,6576.0
2017-04-27 12:55:00,214.81,214.82,214.55,214.68,4650.0,154.0425,154.0497,153.856,153.9493,4650.0
2017-04-27 13:00:00,214.75,215.33,214.68,215.33,6655.0,153.9995,154.4154,153.9493,154.4154,6655.0
2017-04-27 13:05:00,215.23,215.3,214.99,215.07,5251.0,154.3437,154.3939,154.1716,154.2289,5251.0
2017-04-27 13:10:00,215.1,215.24,215.01,215.23,3199.0,154.2505,154.3508,154.1859,154.3437,3199.0
2017-04-27 13:15:00,215.27,215.58,215.27,215.56,6353.0,154.3724,154.5947,154.3724,154.5803,6353.0
2017-04-27 13:20:00,215.55,215.61,215.0,215.09,7252.0,154.5732,154.6162,154.1787,154.2433,7252.0
2017-04-27 13:25:00,215.0,215.17,215.0,215.1,4142.0,154.1787,154.3007,154.1787,154.2505,4142.0
2017-04-27 13:30:00,215.05,215.34,215.05,215.22,4616.0,154.2146,154.4226,154.2146,154.3365,4616.0
2017-04-27 13:35:00,215.22,215.4,215.0,215.32,16918.0,154.3365,154.4656,154.1787,154.4082,16918.0
2017-04-27 13:40:00,215.31,215.77,215.27,215.77,11313.0,154.401,154.7309,154.3724,154.7309,11313.0
2017-04-27 13:45:00,215.78,216.24,215.72,216.04,31690.0,154.7381,155.068,154.6951,154.9245,31690.0
2017-04-27 13:50:00,216.04,216.39,215.92,216.39,12375.0,154.9245,155.1755,154.8385,155.1755,12375.0
2017-04-27 13:55:00,216.28,216.48,216.28,216.43,2100.0,155.0966,155.2401,155.0966,155.2042,2100.0
2017-04-27 14:00:00,216.34,216.48,216.11,216.38,17503.0,155.1397,155.2401,154.9747,155.1684,17503.0
2017-04-27 14:05:00,216.33,216.33,215.92,215.95,13900.0,155.1325,155.1325,154.8385,154.86,13900.0
2017-04-27 14:10:00,215.99,216.05,214.48,214.48,20664.0,154.8887,154.9317,153.8058,153.8058,20664.0
2017-04-27 14:15:00,214.52,214.83,213.79,214.15,36757.0,153.8345,154.0568,153.311,153.5692,36757.0
2017-04-27 14:20:00,214.15,214.52,213.76,213.81,11867.0,153.5692,153.8345,153.2895,153.3254,11867.0
2017-04-27 14:25:00,213.8,213.99,213.59,213.97,21403.0,153.3182,153.4545,153.1676,153.4401,21403.0
2017-04-27 14:30:00,213.99,214.74,213.85,214.6,18649.0,153.4545,153.9923,153.3541,153.8919,18649.0
2017-04-27 14:35:00,214.61,214.66,214.29,214.46,25894.0,153.8991,153.9349,153.6696,153.7915,25894.0
2017-04-27 14:40:00,214.44,214.63,214.4,214.6,5413.0,153.7772,153.9134,153.7485,153.8919,5413.0
2017-04-27 14:45:00,214.6,214.6,214.18,214.25,20467.0,153.8919,153.8919,153.5907,153.6409,20467.0
2017-04-27 14:50:00,214.25,214.74,214.07,214.74,16101.0,153.6409,153.9923,153.5118,153.9923,16101.0
2017-04-27 14:55:00,214.74,215.14,214.67,214.84,24933.0,153.9923,154.2791,153.9421,154.064,24933.0
2017-04-27 15:00:00,214.84,214.89,214.04,214.04,19651.0,154.064,154.0999,153.4903,153.4903,19651.0
2017-04-27 15:05:00,213.96,213.98,213.39,213.51,14935.0,153.4329,153.4473,153.0242,153.1102,14935.0
2017-04-27 15:10:00,213.47,213.53,212.63,212.75,33042.0,153.0816,153.1246,152.4792,152.5652,33042.0
2017-04-27 15:15:00,212.77,213.54,212.7,213.44,37628.0,152.5796,153.1318,152.5294,153.0601,37628.0
2017-04-27 15:20:00,213.47,213.47,212.11,212.18,31567.0,153.0816,153.0816,152.1063,152.1565,31567.0
2017-04-27 15:25:00,212.25,212.4,212.18,212.25,20003.0,152.2067,152.3143,152.1565,152.2067,20003.0
2017-04-27 15:30:00,212.26,212.29,211.61,211.75,48364.0,152.2139,152.2354,151.7477,151.8481,48364.0
2017-04-27 15:35:00,211.75,211.75,211.02,211.39,27732.0,151.8481,151.8481,151.3246,151.59,27732.0
2017-04-27 15:40:00,211.39,211.72,211.19,211.67,67627.0,151.59,151.8266,151.4466,151.7908,67627.0
2017-04-27 15:45:00,211.67,212.05,211.56,211.86,41081.0,151.7908,152.0633,151.7119,151.927,41081.0
2017-04-27 15:50:00,211.88,212.21,211.85,212.19,42368.0,151.9414,152.178,151.9198,152.1637,42368.0
2017-04-27 15:55:00,212.19,213.02,212.0,213.0,157618.0,152.1637,152.7589,152.0274,152.7445,157618.0
2017-04-28 09:30:00,211.91,212.35,211.73,212.35,24483.0,151.9629,152.2784,151.8338,152.2784,24483.0
2017-04-28 09:35:00,212.14,212.97,212.0,212.7,18738.0,152.1278,152.723,152.0274,152.5294,18738.0
2017-04-28 09:40:00,212.61,212.8,212.15,212.29,10737.0,152.4648,152.6011,152.135,152.2354,10737.0
2017-04-28 09:45:00,212.42,212.42,211.97,212.09,11078.0,152.3286,152.3286,152.0059,152.092,11078.0
2017-04-28 09:50:00,212.27,212.27,211.82,212.05,11921.0,152.221,152.221,151.8983,152.0633,11921.0
2017-04-28 09:55:00,211.94,212.23,211.82,212.19,12741.0,151.9844,152.1923,151.8983,152.1637,12741.0
2017-04-28 10:00:00,212.14,212.55,211.77,212.03,34458.0,152.1278,152.4218,151.8625,152.0489,34458.0
2017-04-28 10:05:00,212.04,212.04,211.23,211.46,47372.0,152.0561,152.0561,151.4752,151.6402,47372.0
2017-04-28 10:10:00,211.27,211.32,210.51,210.54,6376.0,151.5039,151.5398,150.9589,150.9804,6376.0
2017-04-28 10:15:00,210.59,210.74,210.36,210.65,11803.0,151.0163,151.1239,150.8513,151.0593,11803.0
2017-04-28 10:20:00,210.66,210.78,210.15,210.49,22646.0,151.0665,151.1525,150.7008,150.9446,22646.0
2017-04-28 10:25:00,210.5,210.92,210.46,210.9,33723.0,150.9517,151.2529,150.9231,151.2386,33723.0
2017-04-28 10:30:00,211.0,211.16,210.81,210.91,10578.0,151.3103,151.425,151.174,151.2458,10578.0
2017-04-28 10:35:00,210.91,211.0,210.84,211.0,8705.0,151.2458,151.3103,151.1956,151.3103,8705.0
2017-04-28 10:40:00,210.95,211.0,210.65,210.82,5700.0,151.2744,151.3103,151.0593,151.1812,5700.0
2017-04-28 10:45:00,210.92,211.08,210.81,210.81,17400.0,151.2529,151.3677,151.174,151.174,17400.0
2017-04-28 10:50:00,210.89,210.9,210.57,210.58,10178.0,151.2314,151.2386,151.0019,151.0091,10178.0
2017-04-28 10:55:00,210.57,210.57,209.64,209.68,19915.0,151.0019,151.0019,150.335,150.3637,19915.0
2017-04-28 11:00:00,209.64,210.16,209.63,210.1,7714.0,150.335,150.7079,150.3279,150.6649,7714.0
2017-04-28 11:05:00,210.2,210.2,209.82,209.82,6332.0,150.7366,150.7366,150.4641,150.4641,6332.0
2017-04-28 11:10:00,209.71,209.71,209.21,209.48,11684.0,150.3852,150.3852,150.0267,150.2203,11684.0
2017-04-28 11:15:00,209.52,210.1,209.52,209.83,13775.0,150.249,150.6649,150.249,150.4713,13775.0
2017-04-28 11:20:00,209.89,210.12,209.55,209.87,9068.0,150.5143,150.6792,150.2705,150.5,9068.0
2017-04-28 11:25:00,209.94,210.38,209.64,210.38,7772.0,150.5502,150.8657,150.335,150.8657,7772.0
2017-04-28 11:30:00,210.24,210.24,209.83,210.17,4184.0,150.7653,150.7653,150.4713,150.7151,4184.0
2017-04-28 11:35:00,210.36,210.45,210.09,210.4,14323.0,150.8513,150.9159,150.6577,150.88,14323.0
2017-04-28 11:40:00,210.45,210.63,210.34,210.55,3373.0,150.9159,151.045,150.837,150.9876,3373.0
2017-04-28 11:45:00,210.48,210.55,210.04,210.09,8656.0,150.9374,150.9876,150.6219,150.6577,8656.0
2017-04-28 11:50:00,210.03,210.16,209.94,210.09,5906.0,150.6147,150.7079,150.5502,150.6577,5906.0
2017-04-28 11:55:00,210.16,210.29,210.13,210.24,10620.0,150.7079,150.8012,150.6864,150.7653,10620.0
2017-04-28 12:00:00,210.22,210.22,209.47,209.47,7545.0,150.751,150.751,150.2131,150.2131,7545.0
2017-04-28 12:05:00,209.49,209.54,209.12,209.53,16523.0,150.2275,150.2633,149.9621,150.2561,16523.0
2017-04-28 12:10:00,209.43,209.87,209.42,209.87,6487.0,150.1844,150.5,150.1773,150.5,6487.0
2017-04-28 12:15:00,210.04,210.15,209.95,210.11,4937.0,150.6219,150.7008,150.5573,150.6721,4937.0
2017-04-28 12:20:00,210.11,210.23,210.05,210.06,6894.0,150.6721,150.7581,150.629,150.6362,6894.0
2017-04-28 12:25:00,210.19,210.38,210.14,210.27,5447.0,150.7294,150.8657,150.6936,150.7868,5447.0
2017-04-28 12:30:00,210.22,210.62,210.22,210.59,31244.0,150.751,151.0378,150.751,151.0163,31244.0
2017-04-28 12:35:00,210.67,210.79,210.56,210.77,4365.0,151.0737,151.1597,150.9948,151.1454,4365.0
2017-04-28 12:40:00,210.75,210.8,210.47,210.47,2991.0,151.131,151.1669,150.9302,150.9302,2991.0
2017-04-28 12:45:00,210.52,210.54,210.09,210.09,7898.0,150.9661,150.9804,150.6577,150.6577,7898.0
2017-04-28 12:50:00,210.1,210.1,209.86,209.86,3409.0,150.6649,150.6649,150.4928,150.4928,3409.0
2017-04-28 12:55:00,210.0,210.01,209.87,209.97,7268.0,150.5932,150.6004,150.5,150.5717,7268.0
2017-04-28 13:00:00,209.97,210.03,209.85,209.94,2894.0,150.5717,150.6147,150.4856,150.5502,2894.0
2017-04-28 13:05:00,209.96,210.22,209.96,210.17,4522.0,150.5645,150.751,150.5645,150.7151,4522.0
2017-04-28 13:10:00,210.17,210.3,210.04,210.3,5715.0,150.7151,150.8083,150.6219,150.8083,5715.0
2017-04-28 13:15:00,210.3,210.46,210.28,210.33,6399.0,150.8083,150.9231,150.794,150.8298,6399.0
2017-04-28 13:20:00,210.31,210.43,210.25,210.38,28600.0,150.8155,150.9015,150.7725,150.8657,28600.0
2017-04-28 13:25:00,210.44,210.45,210.19,210.28,4738.0,150.9087,150.9159,150.7294,150.794,4738.0
2017-04-28 13:30:00,210.26,210.26,209.87,209.88,3719.0,150.7796,150.7796,150.5,150.5071,3719.0
2017-04-28 13:35:00,209.86,209.86,209.24,209.59,13047.0,150.4928,150.4928,150.0482,150.2992,13047.0
2017-04-28 13:40:00,209.57,209.77,209.56,209.58,7652.0,150.2848,150.4283,150.2777,150.292,7652.0
2017-04-28 13:45:00,209.52,209.52,209.46,209.47,1425.0,150.249,150.249,150.206,150.2131,1425.0
2017-04-28 13:50:00,209.41,209.48,209.31,209.38,8169.0,150.1701,150.2203,150.0984,150.1486,8169.0
2017-04-28 13:55:00,209.38,209.48,209.01,209.05,6222.0,150.1486,150.2203,149.8833,149.9119,6222.0
2017-04-28 14:00:00,209.08,209.47,208.97,209.47,14304.0,149.9334,150.2131,149.8546,150.2131,14304.0
2017-04-28 14:05:00,209.48,209.66,209.45,209.58,8619.0,150.2203,150.3494,150.1988,150.292,8619.0
2017-04-28 14:10:00,209.52,209.7,209.52,209.6,4701.0,150.249,150.3781,150.249,150.3063,4701.0
2017-04-28 14:15:00,209.6,209.61,209.08,209.17,5334.0,150.3063,150.3135,149.9334,149.998,5334.0
2017-04-28 14:20:00,209.12,209.19,209.01,209.15,9407.0,149.9621,150.0123,149.8833,149.9836,9407.0
2017-04-28 14:25:00,209.15,209.15,208.83,208.83,3953.0,149.9836,149.9836,149.7542,149.7542,3953.0
2017-04-28 14:30:00,208.83,209.0,208.65,209.0,14603.0,149.7542,149.8761,149.6251,149.8761,14603.0
2017-04-28 14:35:00,209.05,209.06,208.9,209.03,2198.0,149.9119,149.9191,149.8044,149.8976,2198.0
2017-04-28 14:40:00,208.88,208.93,208.65,208.85,14488.0,149.79,149.8259,149.6251,149.7685,14488.0
2017-04-28 14:45:00,208.86,208.91,208.79,208.9,2901.0,149.7757,149.8115,149.7255,149.8044,2901.0
2017-04-28 14:50:00,208.9,208.9,208.47,208.55,6601.0,149.8044,149.8044,149.496,149.5534,6601.0
2017-04-28 14:55:00,208.5,208.64,208.46,208.5,9942.0,149.5175,149.6179,149.4888,149.5175,9942.0
2017-04-28 15:00:00,208.64,208.73,208.53,208.66,21222.0,149.6179,149.6825,149.539,149.6323,21222.0
2017-04-28 15:05:00,208.68,209.36,208.68,209.27,12257.0,149.6466,150.1342,149.6466,150.0697,12257.0
2017-04-28 15:10:00,209.27,209.27,208.94,209.11,13714.0,150.0697,150.0697,149.8331,149.955,13714.0
2017-04-28 15:15:00,209.09,209.44,209.09,209.25,8672.0,149.9406,150.1916,149.9406,150.0554,8672.0
2017-04-28 15:20:00,209.22,209.25,209.03,209.03,9923.0,150.0338,150.0554,149.8976,149.8976,9923.0
2017-04-28 15:25:00,209.04,209.25,209.04,209.2,20243.0,149.9048,150.0554,149.9048,150.0195,20243.0
2017-04-28 15:30:00,209.19,209.23,208.95,209.09,25808.0,150.0123,150.041,149.8402,149.9406,25808.0
2017-04-28 15:35:00,209.02,209.05,208.87,208.9,17578.0,149.8904,149.9119,149.7829,149.8044,17578.0
2017-04-28 15:40:00,208.89,209.09,208.89,209.09,22870.0,149.7972,149.9406,149.7972,149.9406,22870.0
2017-04-28 15:45:00,209.09,209.15,209.03,209.13,36963.0,149.9406,149.9836,149.8976,149.9693,36963.0
2017-04-28 15:50:00,209.13,209.18,208.9,209.07,60227.0,149.9693,150.0052,149.8044,149.9263,60227.0
2017-04-28 15:55:00,209.08,209.56,209.08,209.3,101421.0,149.9334,150.2777,149.9334,150.0912,101421.0
2017-05-01 09:30:00,210.33,211.53,209.31,209.31,15198.0,150.8298,151.6904,150.0984,150.0984,15198.0
2017-05-01 09:35:00,209.31,209.62,208.06,208.26,17812.0,150.0984,150.3207,149.202,149.3454,17812.0
2017-05-01 09:40:00,208.33,208.74,207.82,208.03,21255.0,149.3956,149.6896,149.0299,149.1805,21255.0
2017-05-01 09:45:00,208.04,208.5,207.61,207.75,23466.0,149.1877,149.5175,148.8793,148.9797,23466.0
2017-05-01 09:50:00,207.75,207.86,206.54,206.54,31746.0,148.9797,149.0586,148.112,148.112,31746.0
2017-05-01 09:55:00,206.61,207.68,206.5,207.24,14919.0,148.1622,148.9295,148.0833,148.614,14919.0
2017-05-01 10:00:00,207.5,207.61,206.48,206.72,14623.0,148.8004,148.8793,148.069,148.2411,14623.0
2017-05-01 10:05:00,206.7,206.9,206.4,206.5,8365.0,148.2267,148.3701,148.0116,148.0833,8365.0
2017-05-01 10:10:00,206.53,206.99,206.43,206.62,9232.0,148.1048,148.4347,148.0331,148.1694,9232.0
2017-05-01 10:15:00,206.57,206.93,206.57,206.85,21359.0,148.1335,148.3917,148.1335,148.3343,21359.0
2017-05-01 10:20:00,206.88,207.38,206.51,207.38,17002.0,148.3558,148.7144,148.0905,148.7144,17002.0
2017-05-01 10:25:00,207.39,207.63,207.01,207.44,13644.0,148.7215,148.8936,148.449,148.7574,13644.0
2017-05-01 10:30:00,207.43,207.6,207.24,207.54,7911.0,148.7502,148.8721,148.614,148.8291,7911.0
2017-05-01 10:35:00,207.58,207.71,207.34,207.34,11480.0,148.8578,148.951,148.6857,148.6857,11480.0
2017-05-01 10:40:00,207.43,207.45,207.0,207.04,4501.0,148.7502,148.7646,148.4419,148.4705,4501.0
2017-05-01 10:45:00,206.97,207.04,206.65,206.77,16523.0,148.4203,148.4705,148.1909,148.2769,16523.0
2017-05-01 10:50:00,206.82,206.82,206.0,206.0,8869.0,148.3128,148.3128,147.7247,147.7247,8869.0
2017-05-01 10:55:00,206.01,206.43,205.95,206.16,23426.0,147.7319,148.0331,147.6889,147.8395,23426.0
2017-05-01 11:00:00,206.28,207.03,206.13,206.86,16914.0,147.9255,148.4634,147.818,148.3415,16914.0
2017-05-01 11:05:00,206.86,207.14,206.74,207.01,8539.0,148.3415,148.5423,148.2554,148.449,8539.0
2017-05-01 11:10:00,207.24,207.55,207.04,207.04,5676.0,148.614,148.8363,148.4705,148.4705,5676.0
2017-05-01 11:15:00,207.13,207.48,206.99,207.38,8493.0,148.5351,148.7861,148.4347,148.7144,8493.0
2017-05-01 11:20:00,207.25,207.39,207.06,207.22,3529.0,148.6211,148.7215,148.4849,148.5996,3529.0
2017-05-01 11:25:00,207.31,207.33,207.05,207.33,7654.0,148.6642,148.6785,148.4777,148.6785,7654.0
2017-05-01 11:30:00,207.33,207.33,206.84,206.98,14360.0,148.6785,148.6785,148.3271,148.4275,14360.0
2017-05-01 11:35:00,207.08,207.08,206.52,206.52,4351.0,148.4992,148.4992,148.0976,148.0976,4351.0
2017-05-01 11:40:00,206.54,206.54,206.09,206.09,3624.0,148.112,148.112,147.7893,147.7893,3624.0
2017-05-01 11:45:00,206.22,206.37,205.95,206.37,13663.0,147.8825,147.9901,147.6889,147.9901,13663.0
2017-05-01 11:50:00,206.5,206.5,206.08,206.3,4218.0,148.0833,148.0833,147.7821,147.9399,4218.0
2017-05-01 11:55:00,206.28,206.49,206.28,206.46,2222.0,147.9255,148.0761,147.9255,148.0546,2222.0
2017-05-01 12:00:00,206.48,206.89,206.22,206.29,9691.0,148.069,148.363,147.8825,147.9327,9691.0
2017-05-01 12:05:00,206.22,206.57,206.22,206.4,4102.0,147.8825,148.1335,147.8825,148.0116,4102.0
2017-05-01 12:10:00,206.34,206.34,206.01,206.02,3000.0,147.9686,147.9686,147.7319,147.7391,3000.0
2017-05-01 12:15:00,206.16,206.17,205.52,205.59,12717.0,147.8395,147.8467,147.3805,147.4307,12717.0
2017-05-01 12:20:00,205.58,205.98,205.57,205.87,6286.0,147.4236,147.7104,147.4164,147.6315,6286.0
2017-05-01 12:25:00,205.93,206.0,205.8,205.9,5065.0,147.6746,147.7247,147.5813,147.653,5065.0
2017-05-01 12:30:00,205.88,205.89,205.72,205.77,6470.0,147.6387,147.6459,147.524,147.5598,6470.0
2017-05-01 12:35:00,205.71,205.89,205.58,205.58,6100.0,147.5168,147.6459,147.4236,147.4236,6100.0
2017-05-01 12:40:00,205.59,205.81,205.46,205.48,11494.0,147.4307,147.5885,147.3375,147.3519,11494.0
2017-05-01 12:45:00,205.46,205.54,205.23,205.3,8674.0,147.3375,147.3949,147.1726,147.2228,8674.0
2017-05-01 12:50:00,205.32,205.68,205.23,205.43,12598.0,147.2371,147.4953,147.1726,147.316,12598.0
2017-05-01 12:55:00,205.49,205.65,205.43,205.43,3330.0,147.359,147.4738,147.316,147.316,3330.0
2017-05-01 13:00:00,205.42,205.52,205.18,205.43,9754.0,147.3088,147.3805,147.1367,147.316,9754.0
2017-05-01 13:05:00,205.51,205.59,205.36,205.41,13680.0,147.3734,147.4307,147.2658,147.3017,13680.0
2017-05-01 13:10:00,205.5,205.62,205.35,205.4,6395.0,147.3662,147.4522,147.2586,147.2945,6395.0
2017-05-01 13:15:00,205.41,205.69,205.41,205.48,4292.0,147.3017,147.5024,147.3017,147.3519,4292.0
2017-05-01 13:20:00,205.51,205.6,205.38,205.44,7401.0,147.3734,147.4379,147.2801,147.3232,7401.0
2017-05-01 13:25:00,205.41,205.51,205.19,205.19,5599.0,147.3017,147.3734,147.1439,147.1439,5599.0
2017-05-01 13:30:00,205.24,205.38,205.09,205.14,8754.0,147.1797,147.2801,147.0722,147.108,8754.0
2017-05-01 13:35:00,205.01,205.35,205.01,205.29,5721.0,147.0148,147.2586,147.0148,147.2156,5721.0
2017-05-01 13:40:00,205.31,205.81,205.31,205.63,11048.0,147.2299,147.5885,147.2299,147.4594,11048.0
2017-05-01 13:45:00,205.62,205.72,205.53,205.62,9128.0,147.4522,147.524,147.3877,147.4522,9128.0
2017-05-01 13:50:00,205.62,205.79,205.53,205.74,5162.0,147.4522,147.5742,147.3877,147.5383,5162.0
2017-05-01 13:55:00,205.7,205.88,205.62,205.86,13665.0,147.5096,147.6387,147.4522,147.6244,13665.0
2017-05-01 14:00:00,205.92,206.05,205.77,206.01,8134.0,147.6674,147.7606,147.5598,147.7319,8134.0
2017-05-01 14:05:00,206.02,206.22,205.85,206.22,4916.0,147.7391,147.8825,147.6172,147.8825,4916.0
2017-05-01 14:10:00,206.24,206.29,206.13,206.28,4879.0,147.8969,147.9327,147.818,147.9255,4879.0
2017-05-01 14:15:00,206.27,206.28,205.95,206.19,7251.0,147.9184,147.9255,147.6889,147.861,7251.0
2017-05-01 14:20:00,206.21,206.21,205.82,205.82,4459.0,147.8753,147.8753,147.5957,147.5957,4459.0
2017-05-01 14:25:00,205.81,206.0,205.72,205.97,6227.0,147.5885,147.7247,147.524,147.7032,6227.0
2017-05-01 14:30:00,205.94,206.12,205.84,206.05,8243.0,147.6817,147.8108,147.61,147.7606,8243.0
2017-05-01 14:35:00,206.14,206.23,206.13,206.2,3352.0,147.8251,147.8897,147.818,147.8682,3352.0
2017-05-01 14:40:00,206.16,206.39,206.16,206.39,6358.0,147.8395,148.0044,147.8395,148.0044,6358.0
2017-05-01 14:45:00,206.39,206.46,206.19,206.25,6446.0,148.0044,148.0546,147.861,147.904,6446.0
2017-05-01 14:50:00,206.29,206.38,206.19,206.35,5849.0,147.9327,147.9973,147.861,147.9757,5849.0
2017-05-01 14:55:00,206.31,206.45,206.24,206.42,3728.0,147.9471,148.0474,147.8969,148.0259,3728.0
2017-05-01 15:00:00,206.37,206.71,206.37,206.7,8703.0,147.9901,148.2339,147.9901,148.2267,8703.0
2017-05-01 15:05:00,206.67,206.84,206.58,206.84,12907.0,148.2052,148.3271,148.1407,148.3271,12907.0
2017-05-01 15:10:00,206.84,207.24,206.79,207.2,15847.0,148.3271,148.614,148.2913,148.5853,15847.0
2017-05-01 15:15:00,207.21,207.23,207.03,207.16,11234.0,148.5925,148.6068,148.4634,148.5566,11234.0
2017-05-01 15:20:00,207.16,207.22,206.9,207.06,14824.0,148.5566,148.5996,148.3701,148.4849,14824.0
2017-05-01 15:25:00,207.01,207.05,206.66,206.71,8410.0,148.449,148.4777,148.198,148.2339,8410.0
2017-05-01 15:30:00,206.74,206.94,206.65,206.94,19284.0,148.2554,148.3988,148.1909,148.3988,19284.0
2017-05-01 15:35:00,206.96,207.06,206.9,206.98,15430.0,148.4132,148.4849,148.3701,148.4275,15430.0
2017-05-01 15:40:00,206.91,207.08,206.85,207.0,15140.0,148.3773,148.4992,148.3343,148.4419,15140.0
2017-05-01 15:45:00,207.03,207.64,206.98,207.53,21727.0,148.4634,148.9008,148.4275,148.8219,21727.0
2017-05-01 15:50:00,207.5,207.56,206.95,207.29,24896.0,148.8004,148.8434,148.406,148.6498,24896.0
2017-05-01 15:55:00,207.27,207.58,207.17,207.22,53833.0,148.6355,148.8578,148.5638,148.5996,53833.0
2017-05-02 09:30:00,207.01,208.88,207.01,207.77,5545.0,148.449,149.79,148.449,148.994,5545.0
2017-05-02 09:35:00,207.76,208.0,207.0,207.0,7982.0,148.9869,149.159,148.4419,148.4419,7982.0
2017-05-02 09:40:00,206.96,206.97,206.37,206.51,6905.0,148.4132,148.4203,147.9901,148.0905,6905.0
2017-05-02 09:45:00,206.3,207.4,206.26,207.4,13084.0,147.9399,148.7287,147.9112,148.7287,13084.0
2017-05-02 09:50:00,207.36,207.47,206.55,206.85,7729.0,148.7,148.7789,148.1192,148.3343,7729.0
2017-05-02 09:55:00,207.05,207.33,206.88,207.05,14812.0,148.4777,148.6785,148.3558,148.4777,14812.0
2017-05-02 10:00:00,207.05,207.37,206.97,207.26,13590.0,148.4777,148.7072,148.4203,148.6283,13590.0
2017-05-02 10:05:00,207.38,207.86,207.32,207.86,9167.0,148.7144,149.0586,148.6713,149.0586,9167.0
2017-05-02 10:10:00,207.86,208.39,207.86,208.39,12063.0,149.0586,149.4386,149.0586,149.4386,12063.0
2017-05-02 10:15:00,208.39,208.51,208.13,208.16,3900.0,149.4386,149.5247,149.2522,149.2737,3900.0
2017-05-02 10:20:00,208.09,208.15,207.53,207.53,7860.0,149.2235,149.2665,148.8219,148.8219,7860.0
2017-05-02 10:25:00,207.6,208.5,207.6,208.11,17734.0,148.8721,149.5175,148.8721,149.2379,17734.0
2017-05-02 10:30:00,208.11,208.53,208.03,208.53,4815.0,149.2379,149.539,149.1805,149.539,4815.0
2017-05-02 10:35:00,208.53,208.53,208.16,208.33,9875.0,149.539,149.539,149.2737,149.3956,9875.0
2017-05-02 10:40:00,208.35,208.41,208.05,208.11,10503.0,149.41,149.453,149.1948,149.2379,10503.0
2017-05-02 10:45:00,208.15,208.15,207.89,207.99,12641.0,149.2665,149.2665,149.0801,149.1518,12641.0
2017-05-02 10:50:00,208.05,208.09,207.96,208.05,8893.0,149.1948,149.2235,149.1303,149.1948,8893.0
2017-05-02 10:55:00,208.08,208.2,207.92,208.07,15694.0,149.2163,149.3024,149.1016,149.2092,15694.0
2017-05-02 11:00:00,208.05,208.44,208.0,208.44,12783.0,149.1948,149.4745,149.159,149.4745,12783.0
2017-05-02 11:05:00,208.43,208.98,208.43,208.98,20152.0,149.4673,149.8617,149.4673,149.8617,20152.0
2017-05-02 11:10:00,209.01,209.26,208.89,208.89,46743.0,149.8833,150.0625,149.7972,149.7972,46743.0
2017-05-02 11:15:00,208.94,208.94,208.28,208.34,5620.0,149.8331,149.8331,149.3598,149.4028,5620.0
2017-05-02 11:20:00,208.41,208.89,208.41,208.75,4100.0,149.453,149.7972,149.453,149.6968,4100.0
2017-05-02 11:25:00,208.63,208.88,208.49,208.88,6600.0,149.6107,149.79,149.5104,149.79,6600.0
2017-05-02 11:30:00,208.77,208.78,208.61,208.69,2030.0,149.7111,149.7183,149.5964,149.6538,2030.0
2017-05-02 11:35:00,208.75,208.83,208.71,208.82,900.0,149.6968,149.7542,149.6681,149.747,900.0
2017-05-02 11:40:00,208.69,208.9,208.67,208.75,4084.0,149.6538,149.8044,149.6394,149.6968,4084.0
2017-05-02 11:45:00,208.72,209.12,208.5,209.12,7338.0,149.6753,149.9621,149.5175,149.9621,7338.0
2017-05-02 11:50:00,209.04,209.73,209.04,209.63,6914.0,149.9048,150.3996,149.9048,150.3279,6914.0
2017-05-02 11:55:00,209.56,209.75,209.51,209.75,10506.0,150.2777,150.4139,150.2418,150.4139,10506.0
2017-05-02 12:00:00,209.74,210.28,209.67,210.28,3100.0,150.4067,150.794,150.3565,150.794,3100.0
2017-05-02 12:05:00,210.3,210.41,209.7,209.7,3216.0,150.8083,150.8872,150.3781,150.3781,3216.0
2017-05-02 12:10:00,209.62,209.78,209.43,209.5,5946.0,150.3207,150.4354,150.1844,150.2346,5946.0
2017-05-02 12:15:00,209.5,209.5,209.31,209.31,2491.0,150.2346,150.2346,150.0984,150.0984,2491.0
2017-05-02 12:20:00,209.25,209.32,209.06,209.06,1600.0,150.0554,150.1056,149.9191,149.9191,1600.0
2017-05-02 12:25:00,209.03,209.04,208.79,208.79,2962.0,149.8976,149.9048,149.7255,149.7255,2962.0
2017-05-02 12:30:00,208.83,208.98,208.83,208.92,3700.0,149.7542,149.8617,149.7542,149.8187,3700.0
2017-05-02 12:35:00,208.84,208.85,208.61,208.85,3678.0,149.7613,149.7685,149.5964,149.7685,3678.0
2017-05-02 12:40:00,208.9,208.9,208.62,208.68,4321.0,149.8044,149.8044,149.6036,149.6466,4321.0
2017-05-02 12:45:00,208.7,208.78,208.62,208.62,1749.0,149.6609,149.7183,149.6036,149.6036,1749.0
2017-05-02 12:50:00,208.65,208.65,208.42,208.45,3334.0,149.6251,149.6251,149.4602,149.4817,3334.0
2017-05-02 12:55:00,208.48,208.52,208.36,208.44,10469.0,149.5032,149.5319,149.4171,149.4745,10469.0
2017-05-02 13:00:00,208.44,208.58,208.41,208.58,3415.0,149.4745,149.5749,149.453,149.5749,3415.0
2017-05-02 13:05:00,208.51,208.63,208.51,208.63,1100.0,149.5247,149.6107,149.5247,149.6107,1100.0
2017-05-02 13:10:00,208.68,208.83,208.67,208.75,2700.0,149.6466,149.7542,149.6394,149.6968,2700.0
2017-05-02 13:15:00,208.69,208.69,208.56,208.56,1108.0,149.6538,149.6538,149.5606,149.5606,1108.0
2017-05-02 13:20:00,208.56,208.72,208.26,208.26,2100.0,149.5606,149.6753,149.3454,149.3454,2100.0
2017-05-02 13:25:00,208.33,208.55,208.33,208.46,2334.0,149.3956,149.5534,149.3956,149.4888,2334.0
2017-05-02 13:30:00,208.46,208.46,208.32,208.36,1574.0,149.4888,149.4888,149.3884,149.4171,1574.0
2017-05-02 13:35:00,208.37,208.57,208.37,208.44,2683.0,149.4243,149.5677,149.4243,149.4745,2683.0
2017-05-02 13:40:00,208.45,208.81,208.42,208.64,100747.0,149.4817,149.7398,149.4602,149.6179,100747.0
2017-05-02 13:45:00,208.64,208.9,208.61,208.77,3000.0,149.6179,149.8044,149.5964,149.7111,3000.0
2017-05-02 13:50:00,208.77,208.77,208.69,208.69,400.0,149.7111,149.7111,149.6538,149.6538,400.0
2017-05-02 13:55:00,208.76,208.85,208.7,208.79,700.0,149.704,149.7685,149.6609,149.7255,700.0
2017-05-02 14:00:00,208.73,208.73,208.55,208.57,1000.0,149.6825,149.6825,149.5534,149.5677,1000.0
2017-05-02 14:05:00,208.56,208.62,208.43,208.58,4177.0,149.5606,149.6036,149.4673,149.5749,4177.0
2017-05-02 14:10:00,208.47,208.47,208.29,208.3,1007.0,149.496,149.496,149.3669,149.3741,1007.0
2017-05-02 14:15:00,208.31,208.37,208.12,208.13,4475.0,149.3813,149.4243,149.245,149.2522,4475.0
2017-05-02 14:20:00,208.13,208.14,207.86,207.86,8365.0,149.2522,149.2594,149.0586,149.0586,8365.0
2017-05-02 14:25:00,207.91,208.15,207.8,207.8,10702.0,149.0944,149.2665,149.0155,149.0155,10702.0
2017-05-02 14:30:00,207.87,207.88,207.6,207.88,4200.0,149.0657,149.0729,148.8721,149.0729,4200.0
2017-05-02 14:35:00,207.89,208.0,207.84,207.84,3600.0,149.0801,149.159,149.0442,149.0442,3600.0
2017-05-02 14:40:00,207.81,207.82,207.45,207.45,1400.0,149.0227,149.0299,148.7646,148.7646,1400.0
2017-05-02 14:45:00,207.53,207.55,207.04,207.05,13758.0,148.8219,148.8363,148.4705,148.4777,13758.0
2017-05-02 14:50:00,207.09,207.1,206.5,206.54,45350.0,148.5064,148.5136,148.0833,148.112,45350.0
2017-05-02 14:55:00,206.63,206.72,206.18,206.26,7748.0,148.1765,148.2411,147.8538,147.9112,7748.0
2017-05-02 15:00:00,206.31,206.53,206.31,206.53,18727.0,147.9471,148.1048,147.9471,148.1048,18727.0
2017-05-02 15:05:00,206.62,206.82,206.58,206.82,9958.0,148.1694,148.3128,148.1407,148.3128,9958.0
2017-05-02 15:10:00,206.81,206.9,206.54,206.54,8675.0,148.3056,148.3701,148.112,148.112,8675.0
2017-05-02 15:15:00,206.58,206.78,206.55,206.57,4500.0,148.1407,148.2841,148.1192,148.1335,4500.0
2017-05-02 15:20:00,206.6,206.84,206.59,206.84,3800.0,148.155,148.3271,148.1478,148.3271,3800.0
2017-05-02 15:25:00,206.82,206.83,206.61,206.75,6833.0,148.3128,148.32,148.1622,148.2626,6833.0
2017-05-02 15:30:00,206.73,206.74,206.51,206.62,7300.0,148.2482,148.2554,148.0905,148.1694,7300.0
2017-05-02 15:35:00,206.58,206.81,206.57,206.8,7372.0,148.1407,148.3056,148.1335,148.2984,7372.0
2017-05-02 15:40:00,206.8,206.85,206.75,206.81,6091.0,148.2984,148.3343,148.2626,148.3056,6091.0
2017-05-02 15:45:00,206.81,207.05,206.8,206.97,11885.0,148.3056,148.4777,148.2984,148.4203,11885.0
2017-05-02 15:50:00,207.03,207.1,206.83,207.04,15940.0,148.4634,148.5136,148.32,148.4705,15940.0
2017-05-02 15:55:00,207.07,207.29,207.03,207.21,57595.0,148.4921,148.6498,148.4634,148.5925,57595.0
2017-05-03 09:30:00,208.08,208.54,206.5,206.5,15184.0,149.2163,149.5462,148.0833,148.0833,15184.0
2017-05-03 09:35:00,206.63,206.77,206.26,206.77,2527.0,148.1765,148.2769,147.9112,148.2769,2527.0
2017-05-03 09:40:00,206.74,206.74,205.79,206.08,13798.0,148.2554,148.2554,147.5742,147.7821,13798.0
2017-05-03 09:45:00,206.01,206.01,205.55,205.66,6800.0,147.7319,147.7319,147.402,147.4809,6800.0
2017-05-03 09:50:00,205.67,206.06,205.67,205.95,5430.0,147.4881,147.7678,147.4881,147.6889,5430.0
2017-05-03 09:55:00,205.88,206.16,205.56,206.16,7723.0,147.6387,147.8395,147.4092,147.8395,7723.0
2017-05-03 10:00:00,206.03,206.03,205.06,205.06,15450.0,147.7463,147.7463,147.0507,147.0507,15450.0
2017-05-03 10:05:00,205.06,205.31,204.9,205.06,11290.0,147.0507,147.2299,146.9359,147.0507,11290.0
2017-05-03 10:10:00,205.11,205.26,204.85,204.97,10756.0,147.0865,147.1941,146.9001,146.9861,10756.0
2017-05-03 10:15:00,204.94,204.94,204.11,204.15,30522.0,146.9646,146.9646,146.3694,146.3981,30522.0
2017-05-03 10:20:00,204.3,204.32,203.93,203.93,10731.0,146.5057,146.52,146.2403,146.2403,10731.0
2017-05-03 10:25:00,203.93,204.26,203.93,204.17,15860.0,146.2403,146.477,146.2403,146.4124,15860.0
2017-05-03 10:30:00,204.14,205.02,204.1,204.84,14597.0,146.3909,147.022,146.3622,146.8929,14597.0
2017-05-03 10:35:00,204.86,204.86,204.52,204.65,10562.0,146.9072,146.9072,146.6634,146.7566,10562.0
2017-05-03 10:40:00,204.62,204.69,204.11,204.11,27341.0,146.7351,146.7853,146.3694,146.3694,27341.0
2017-05-03 10:45:00,204.19,204.19,203.96,203.96,3762.0,146.4268,146.4268,146.2618,146.2618,3762.0
2017-05-03 10:50:00,204.04,204.09,203.6,203.6,20056.0,146.3192,146.3551,146.0037,146.0037,20056.0
2017-05-03 10:55:00,203.7,203.84,203.65,203.83,3842.0,146.0754,146.1758,146.0395,146.1686,3842.0
2017-05-03 11:00:00,203.78,204.13,203.71,203.85,7127.0,146.1328,146.3838,146.0826,146.183,7127.0
2017-05-03 11:05:00,203.99,204.2,203.9,204.2,5286.0,146.2834,146.4339,146.2188,146.4339,5286.0
2017-05-03 11:10:00,204.19,204.58,204.09,204.53,14306.0,146.4268,146.7065,146.3551,146.6706,14306.0
2017-05-03 11:15:00,204.54,204.85,204.5,204.82,8372.0,146.6778,146.9001,146.6491,146.8786,8372.0
2017-05-03 11:20:00,204.81,205.06,204.72,205.02,14421.0,146.8714,147.0507,146.8068,147.022,14421.0
2017-05-03 11:25:00,205.07,205.37,205.01,205.37,3600.0,147.0578,147.273,147.0148,147.273,3600.0
2017-05-03 11:30:00,205.3,205.4,205.0,205.13,7332.0,147.2228,147.2945,147.0076,147.1009,7332.0
2017-05-03 11:35:00,205.19,205.32,205.11,205.2,2000.0,147.1439,147.2371,147.0865,147.1511,2000.0
2017-05-03 11:40:00,205.21,205.21,205.06,205.06,900.0,147.1582,147.1582,147.0507,147.0507,900.0
2017-05-03 11:45:00,205.01,205.07,204.97,205.07,11246.0,147.0148,147.0578,146.9861,147.0578,11246.0
2017-05-03 11:50:00,205.09,205.19,205.0,205.0,3132.0,147.0722,147.1439,147.0076,147.0076,3132.0
2017-05-03 11:55:00,205.01,205.14,205.01,205.09,1300.0,147.0148,147.108,147.0148,147.0722,1300.0
2017-05-03 12:00:00,205.03,205.39,205.03,205.37,65929.0,147.0292,147.2873,147.0292,147.273,65929.0
2017-05-03 12:05:00,205.37,205.43,205.24,205.28,6513.0,147.273,147.316,147.1797,147.2084,6513.0
2017-05-03 12:10:00,205.29,205.3,205.05,205.05,3351.0,147.2156,147.2228,147.0435,147.0435,3351.0
2017-05-03 12:15:00,205.07,205.08,204.98,204.98,6216.0,147.0578,147.065,146.9933,146.9933,6216.0
2017-05-03 12:20:00,204.98,205.01,204.91,204.94,5144.0,146.9933,147.0148,146.9431,146.9646,5144.0
2017-05-03 12:25:00,204.91,205.06,204.86,205.06,15400.0,146.9431,147.0507,146.9072,147.0507,15400.0
2017-05-03 12:30:00,205.02,205.27,205.0,205.25,4599.0,147.022,147.2013,147.0076,147.1869,4599.0
2017-05-03 12:35:00,205.23,205.34,205.22,205.34,5346.0,147.1726,147.2515,147.1654,147.2515,5346.0
2017-05-03 12:40:00,205.35,205.35,205.13,205.21,7427.0,147.2586,147.2586,147.1009,147.1582,7427.0
2017-05-03 12:45:00,205.18,205.26,205.14,205.22,9300.0,147.1367,147.1941,147.108,147.1654,9300.0
2017-05-03 12:50:00,205.19,205.19,204.99,205.1,11551.0,147.1439,147.1439,147.0005,147.0793,11551.0
2017-05-03 12:55:00,205.11,205.21,205.07,205.07,3059.0,147.0865,147.1582,147.0578,147.0578,3059.0
2017-05-03 13:00:00,205.13,205.24,205.0,205.03,3200.0,147.1009,147.1797,147.0076,147.0292,3200.0
2017-05-03 13:05:00,205.0,205.09,205.0,205.0,9771.0,147.0076,147.0722,147.0076,147.0076,9771.0
2017-05-03 13:10:00,205.0,205.08,205.0,205.0,22700.0,147.0076,147.065,147.0076,147.0076,22700.0
2017-05-03 13:15:00,205.09,205.24,205.0,205.22,6971.0,147.0722,147.1797,147.0076,147.1654,6971.0
2017-05-03 13:20:00,205.21,205.21,205.0,205.08,3428.0,147.1582,147.1582,147.0076,147.065,3428.0
2017-05-03 13:25:00,205.0,205.33,204.96,205.25,5381.0,147.0076,147.2443,146.979,147.1869,5381.0
2017-05-03 13:30:00,205.25,205.37,205.18,205.24,12568.0,147.1869,147.273,147.1367,147.1797,12568.0
2017-05-03 13:35:00,205.2,205.21,205.0,205.01,10115.0,147.1511,147.1582,147.0076,147.0148,10115.0
2017-05-03 13:40:00,205.03,205.15,205.0,205.09,5530.0,147.0292,147.1152,147.0076,147.0722,5530.0
2017-05-03 13:45:00,205.13,205.23,205.08,205.11,10898.0,147.1009,147.1726,147.065,147.0865,10898.0
2017-05-03 13:50:00,205.1,205.31,205.1,205.31,8770.0,147.0793,147.2299,147.0793,147.2299,8770.0
2017-05-03 13:55:00,205.4,205.56,205.37,205.56,2388.0,147.2945,147.4092,147.273,147.4092,2388.0
2017-05-03 14:00:00,205.47,206.11,205.21,205.79,16164.0,147.3447,147.8036,147.1582,147.5742,16164.0
2017-05-03 14:05:00,205.72,205.76,205.33,205.37,2400.0,147.524,147.5526,147.2443,147.273,2400.0
2017-05-03 14:10:00,205.3,205.43,205.2,205.38,18709.0,147.2228,147.316,147.1511,147.2801,18709.0
2017-05-03 14:15:00,205.39,205.84,205.35,205.84,30761.0,147.2873,147.61,147.2586,147.61,30761.0
2017-05-03 14:20:00,205.82,205.85,205.45,205.45,8447.0,147.5957,147.6172,147.3303,147.3303,8447.0
2017-05-03 14:25:00,205.42,205.54,205.3,205.3,6778.0,147.3088,147.3949,147.2228,147.2228,6778.0
2017-05-03 14:30:00,205.3,205.41,205.0,205.09,8079.0,147.2228,147.3017,147.0076,147.0722,8079.0
2017-05-03 14:35:00,205.14,205.25,204.73,204.74,3431.0,147.108,147.1869,146.814,146.8212,3431.0
2017-05-03 14:40:00,204.84,204.91,204.45,204.45,5470.0,146.8929,146.9431,146.6132,146.6132,5470.0
2017-05-03 14:45:00,204.51,204.57,204.41,204.57,3101.0,146.6563,146.6993,146.5845,146.6993,3101.0
2017-05-03 14:50:00,204.59,205.07,204.5,205.05,8895.0,146.7136,147.0578,146.6491,147.0435,8895.0
2017-05-03 14:55:00,205.11,205.2,205.0,205.19,3926.0,147.0865,147.1511,147.0076,147.1439,3926.0
2017-05-03 15:00:00,205.2,205.2,205.0,205.03,4900.0,147.1511,147.1511,147.0076,147.0292,4900.0
2017-05-03 15:05:00,205.08,205.34,205.02,205.34,2697.0,147.065,147.2515,147.022,147.2515,2697.0
2017-05-03 15:10:00,205.25,205.25,205.0,205.08,9409.0,147.1869,147.1869,147.0076,147.065,9409.0
2017-05-03 15:15:00,205.06,205.26,205.06,205.23,4227.0,147.0507,147.1941,147.0507,147.1726,4227.0
2017-05-03 15:20:00,205.26,205.45,205.16,205.16,4585.0,147.1941,147.3303,147.1224,147.1224,4585.0
2017-05-03 15:25:00,205.04,205.25,205.0,205.14,10612.0,147.0363,147.1869,147.0076,147.108,10612.0
2017-05-03 15:30:00,205.02,205.21,205.02,205.13,7702.0,147.022,147.1582,147.022,147.1009,7702.0
2017-05-03 15:35:00,205.12,205.5,205.11,205.27,6866.0,147.0937,147.3662,147.0865,147.2013,6866.0
2017-05-03 15:40:00,205.26,205.61,205.22,205.58,7639.0,147.1941,147.4451,147.1654,147.4236,7639.0
2017-05-03 15:45:00,205.53,205.75,205.5,205.63,11319.0,147.3877,147.5455,147.3662,147.4594,11319.0
2017-05-03 15:50:00,205.66,205.66,205.45,205.63,17083.0,147.4809,147.4809,147.3303,147.4594,17083.0
2017-05-03 15:55:00,205.6,205.72,205.48,205.48,35181.0,147.4379,147.524,147.3519,147.3519,35181.0
2017-05-04 09:30:00,205.15,205.15,203.6,203.7,8911.0,147.1152,147.1152,146.0037,146.0754,8911.0
2017-05-04 09:35:00,203.66,203.82,203.05,203.32,8528.0,146.0467,146.1614,145.6093,145.8029,8528.0
2017-05-04 09:40:00,203.32,203.54,202.75,202.77,11656.0,145.8029,145.9607,145.3941,145.4085,11656.0
2017-05-04 09:45:00,202.92,203.26,202.75,203.03,19616.0,145.516,145.7599,145.3941,145.5949,19616.0
2017-05-04 09:50:00,203.03,203.82,202.99,203.43,10071.0,145.5949,146.1614,145.5662,145.8818,10071.0
2017-05-04 09:55:00,203.45,203.69,202.81,203.59,9573.0,145.8961,146.0682,145.4372,145.9965,9573.0
2017-05-04 10:00:00,203.56,204.24,203.1,203.67,5935.0,145.975,146.4626,145.6451,146.0539,5935.0
2017-05-04 10:05:00,203.43,203.61,202.83,202.83,4638.0,145.8818,146.0109,145.4515,145.4515,4638.0
2017-05-04 10:10:00,202.95,202.95,202.1,202.26,12781.0,145.5376,145.5376,144.928,145.0428,12781.0
2017-05-04 10:15:00,202.25,202.61,202.16,202.52,8210.0,145.0356,145.2937,144.971,145.2292,8210.0
2017-05-04 10:20:00,202.49,202.54,202.11,202.23,7309.0,145.2077,145.2435,144.9352,145.0212,7309.0
2017-05-04 10:25:00,202.31,202.52,202.18,202.44,10263.0,145.0786,145.2292,144.9854,145.1718,10263.0
2017-05-04 10:30:00,202.43,203.19,202.39,202.97,6606.0,145.1647,145.7097,145.136,145.5519,6606.0
2017-05-04 10:35:00,202.93,203.35,202.93,203.35,5813.0,145.5232,145.8244,145.5232,145.8244,5813.0
2017-05-04 10:40:00,203.27,203.5,203.26,203.26,3909.0,145.767,145.932,145.7599,145.7599,3909.0
2017-05-04 10:45:00,203.31,203.43,203.0,203.0,11669.0,145.7957,145.8818,145.5734,145.5734,11669.0
2017-05-04 10:50:00,202.98,203.07,202.86,202.92,2197.0,145.5591,145.6236,145.473,145.516,2197.0
2017-05-04 10:55:00,202.89,202.97,202.55,202.55,13844.0,145.4945,145.5519,145.2507,145.2507,13844.0
2017-05-04 11:00:00,202.55,202.61,202.25,202.27,4765.0,145.2507,145.2937,145.0356,145.0499,4765.0
2017-05-04 11:05:00,202.29,202.29,201.97,202.01,5786.0,145.0643,145.0643,144.8348,144.8635,5786.0
2017-05-04 11:10:00,202.01,202.31,201.98,202.14,14541.0,144.8635,145.0786,144.842,144.9567,14541.0
2017-05-04 11:15:00,202.17,202.78,202.09,202.78,12148.0,144.9782,145.4157,144.9208,145.4157,12148.0
2017-05-04 11:20:00,202.91,203.27,202.8,203.24,4064.0,145.5089,145.767,145.43,145.7455,4064.0
2017-05-04 11:25:00,203.1,203.5,203.1,203.5,2850.0,145.6451,145.932,145.6451,145.932,2850.0
2017-05-04 11:30:00,203.51,203.76,203.43,203.75,9226.0,145.9391,146.1184,145.8818,146.1112,9226.0
2017-05-04 11:35:00,203.79,204.09,203.67,204.09,8693.0,146.1399,146.3551,146.0539,146.3551,8693.0
2017-05-04 11:40:00,204.0,204.32,203.88,204.28,7500.0,146.2905,146.52,146.2045,146.4913,7500.0
2017-05-04 11:45:00,204.32,204.6,204.15,204.5,5798.0,146.52,146.7208,146.3981,146.6491,5798.0
2017-05-04 11:50:00,204.6,204.68,204.5,204.56,1939.0,146.7208,146.7782,146.6491,146.6921,1939.0
2017-05-04 11:55:00,204.54,204.71,204.4,204.55,6494.0,146.6778,146.7997,146.5774,146.6849,6494.0
2017-05-04 12:00:00,204.52,204.98,204.51,204.65,7600.0,146.6634,146.9933,146.6563,146.7566,7600.0
2017-05-04 12:05:00,204.49,204.57,204.35,204.39,9217.0,146.6419,146.6993,146.5415,146.5702,9217.0
2017-05-04 12:10:00,204.39,204.39,204.1,204.33,56653.0,146.5702,146.5702,146.3622,146.5272,56653.0
2017-05-04 12:15:00,204.19,204.36,204.18,204.35,27671.0,146.4268,146.5487,146.4196,146.5415,27671.0
2017-05-04 12:20:00,204.35,204.41,204.25,204.36,2500.0,146.5415,146.5845,146.4698,146.5487,2500.0
2017-05-04 12:25:00,204.36,204.57,204.3,204.43,7598.0,146.5487,146.6993,146.5057,146.5989,7598.0
2017-05-04 12:30:00,204.58,204.81,204.58,204.81,3500.0,146.7065,146.8714,146.7065,146.8714,3500.0
2017-05-04 12:35:00,204.7,204.73,204.44,204.44,7169.0,146.7925,146.814,146.6061,146.6061,7169.0
2017-05-04 12:40:00,204.53,204.71,204.5,204.59,3388.0,146.6706,146.7997,146.6491,146.7136,3388.0
2017-05-04 12:45:00,204.66,204.99,204.64,204.95,3548.0,146.7638,147.0005,146.7495,146.9718,3548.0
2017-05-04 12:50:00,204.93,204.95,204.38,204.5,4240.0,146.9574,146.9718,146.563,146.6491,4240.0
2017-05-04 12:55:00,204.54,204.71,204.54,204.65,2280.0,146.6778,146.7997,146.6778,146.7566,2280.0
2017-05-04 13:00:00,204.72,205.08,204.72,205.08,6248.0,146.8068,147.065,146.8068,147.065,6248.0
2017-05-04 13:05:00,205.13,205.16,204.94,204.95,9200.0,147.1009,147.1224,146.9646,146.9718,9200.0
2017-05-04 13:10:00,204.99,205.08,204.91,205.03,3560.0,147.0005,147.065,146.9431,147.0292,3560.0
2017-05-04 13:15:00,205.02,205.03,204.93,204.94,4648.0,147.022,147.0292,146.9574,146.9646,4648.0
2017-05-04 13:20:00,204.99,205.02,204.84,204.9,3700.0,147.0005,147.022,146.8929,146.9359,3700.0
2017-05-04 13:25:00,204.88,204.9,204.76,204.85,4376.0,146.9216,146.9359,146.8355,146.9001,4376.0
2017-05-04 13:30:00,204.8,204.89,204.69,204.82,3150.0,146.8642,146.9288,146.7853,146.8786,3150.0
2017-05-04 13:35:00,204.82,204.86,204.73,204.85,5360.0,146.8786,146.9072,146.814,146.9001,5360.0
2017-05-04 13:40:00,204.88,204.94,204.82,204.92,3700.0,146.9216,146.9646,146.8786,146.9503,3700.0
2017-05-04 13:45:00,204.88,204.97,204.56,204.56,6961.0,146.9216,146.9861,146.6921,146.6921,6961.0
2017-05-04 13:50:00,204.52,204.64,204.51,204.51,2405.0,146.6634,146.7495,146.6563,146.6563,2405.0
2017-05-04 13:55:00,204.6,204.78,204.5,204.78,3100.0,146.7208,146.8499,146.6491,146.8499,3100.0
2017-05-04 14:00:00,204.85,205.48,204.85,205.42,4379.0,146.9001,147.3519,146.9001,147.3088,4379.0
2017-05-04 14:05:00,205.43,205.76,205.42,205.67,2856.0,147.316,147.5526,147.3088,147.4881,2856.0
2017-05-04 14:10:00,205.74,206.15,205.67,206.15,5310.0,147.5383,147.8323,147.4881,147.8323,5310.0
2017-05-04 14:15:00,206.13,206.31,206.02,206.26,10759.0,147.818,147.9471,147.7391,147.9112,10759.0
2017-05-04 14:20:00,206.2,206.28,205.93,206.2,13800.0,147.8682,147.9255,147.6746,147.8682,13800.0
2017-05-04 14:25:00,206.25,206.25,206.01,206.12,6979.0,147.904,147.904,147.7319,147.8108,6979.0
2017-05-04 14:30:00,206.12,206.19,205.97,206.18,13712.0,147.8108,147.861,147.7032,147.8538,13712.0
2017-05-04 14:35:00,206.16,206.21,205.93,206.19,17300.0,147.8395,147.8753,147.6746,147.861,17300.0
2017-05-04 14:40:00,206.22,206.88,206.21,206.69,19447.0,147.8825,148.3558,147.8753,148.2196,19447.0
2017-05-04 14:45:00,206.78,206.78,206.63,206.67,7187.0,148.2841,148.2841,148.1765,148.2052,7187.0
2017-05-04 14:50:00,206.65,206.73,206.51,206.54,11647.0,148.1909,148.2482,148.0905,148.112,11647.0
2017-05-04 14:55:00,206.54,206.56,206.12,206.18,12821.0,148.112,148.1263,147.8108,147.8538,12821.0
2017-05-04 15:00:00,206.12,206.16,205.75,205.8,77403.0,147.8108,147.8395,147.5455,147.5813,77403.0
2017-05-04 15:05:00,205.8,205.93,205.69,205.79,35518.0,147.5813,147.6746,147.5024,147.5742,35518.0
2017-05-04 15:10:00,205.82,206.08,205.62,206.07,11600.0,147.5957,147.7821,147.4522,147.7749,11600.0
2017-05-04 15:15:00,206.01,206.4,206.0,206.38,11321.0,147.7319,148.0116,147.7247,147.9973,11321.0
2017-05-04 15:20:00,206.33,206.49,206.26,206.28,10370.0,147.9614,148.0761,147.9112,147.9255,10370.0
2017-05-04 15:25:00,206.27,206.28,206.0,206.27,19025.0,147.9184,147.9255,147.7247,147.9184,19025.0
2017-05-04 15:30:00,206.26,206.69,206.19,206.69,17477.0,147.9112,148.2196,147.861,148.2196,17477.0
2017-05-04 15:35:00,206.63,206.85,206.57,206.7,23495.0,148.1765,148.3343,148.1335,148.2267,23495.0
2017-05-04 15:40:00,206.7,206.9,206.56,206.89,18949.0,148.2267,148.3701,148.1263,148.363,18949.0
2017-05-04 15:45:00,206.91,207.49,206.91,207.33,46881.0,148.3773,148.7932,148.3773,148.6785,46881.0
2017-05-04 15:50:00,207.33,207.85,207.13,207.85,38413.0,148.6785,149.0514,148.5351,149.0514,38413.0
2017-05-04 15:55:00,207.84,208.08,207.57,207.64,74850.0,149.0442,149.2163,148.8506,148.9008,74850.0
2017-05-05 09:30:00,207.79,210.0,207.79,208.87,15125.0,149.0084,150.5932,149.0084,149.7829,15125.0
2017-05-05 09:35:00,208.72,208.72,207.68,208.38,10409.0,149.6753,149.6753,148.9295,149.4315,10409.0
2017-05-05 09:40:00,208.17,208.35,207.83,207.93,6070.0,149.2809,149.41,149.0371,149.1088,6070.0
2017-05-05 09:45:00,207.75,207.76,206.51,206.57,7811.0,148.9797,148.9869,148.0905,148.1335,7811.0
2017-05-05 09:50:00,206.61,206.89,206.3,206.52,7655.0,148.1622,148.363,147.9399,148.0976,7655.0
2017-05-05 09:55:00,206.48,206.97,206.47,206.72,36453.0,148.069,148.4203,148.0618,148.2411,36453.0
2017-05-05 10:00:00,206.73,207.37,206.7,207.36,7550.0,148.2482,148.7072,148.2267,148.7,7550.0
2017-05-05 10:05:00,207.35,207.72,207.02,207.72,16606.0,148.6928,148.9582,148.4562,148.9582,16606.0
2017-05-05 10:10:00,207.55,207.94,207.53,207.66,12748.0,148.8363,149.1159,148.8219,148.9152,12748.0
2017-05-05 10:15:00,207.6,207.75,207.21,207.21,10636.0,148.8721,148.9797,148.5925,148.5925,10636.0
2017-05-05 10:20:00,207.22,207.58,207.03,207.03,6085.0,148.5996,148.8578,148.4634,148.4634,6085.0
2017-05-05 10:25:00,207.07,207.29,206.98,207.2,5555.0,148.4921,148.6498,148.4275,148.5853,5555.0
2017-05-05 10:30:00,207.28,207.76,207.1,207.58,4961.0,148.6426,148.9869,148.5136,148.8578,4961.0
2017-05-05 10:35:00,207.58,207.67,206.71,207.01,11272.0,148.8578,148.9223,148.2339,148.449,11272.0
2017-05-05 10:40:00,207.03,207.52,206.94,207.52,5652.0,148.4634,148.8148,148.3988,148.8148,5652.0
2017-05-05 10:45:00,207.33,207.52,207.26,207.44,13992.0,148.6785,148.8148,148.6283,148.7574,13992.0
2017-05-05 10:50:00,207.5,208.55,207.48,208.5,14621.0,148.8004,149.5534,148.7861,149.5175,14621.0
2017-05-05 10:55:00,208.62,208.9,208.31,208.36,11595.0,149.6036,149.8044,149.3813,149.4171,11595.0
2017-05-05 11:00:00,208.3,208.36,207.79,207.79,9740.0,149.3741,149.4171,149.0084,149.0084,9740.0
2017-05-05 11:05:00,207.79,207.82,207.5,207.82,13093.0,149.0084,149.0299,148.8004,149.0299,13093.0
2017-05-05 11:10:00,207.86,208.15,207.72,208.15,8186.0,149.0586,149.2665,148.9582,149.2665,8186.0
2017-05-05 11:15:00,208.23,208.8,208.16,208.53,10798.0,149.3239,149.7327,149.2737,149.539,10798.0
2017-05-05 11:20:00,208.54,208.86,208.28,208.28,7470.0,149.5462,149.7757,149.3598,149.3598,7470.0
2017-05-05 11:25:00,208.44,208.47,208.09,208.47,5791.0,149.4745,149.496,149.2235,149.496,5791.0
2017-05-05 11:30:00,208.42,208.78,208.17,208.32,6136.0,149.4602,149.7183,149.2809,149.3884,6136.0
2017-05-05 11:35:00,208.19,208.33,207.9,207.97,6700.0,149.2952,149.3956,149.0873,149.1375,6700.0
2017-05-05 11:40:00,207.9,208.18,207.73,208.18,12276.0,149.0873,149.288,148.9653,149.288,12276.0
2017-05-05 11:45:00,208.12,208.27,207.93,207.97,2955.0,149.245,149.3526,149.1088,149.1375,2955.0
2017-05-05 11:50:00,207.91,208.08,207.84,208.03,5100.0,149.0944,149.2163,149.0442,149.1805,5100.0
2017-05-05 11:55:00,208.03,208.25,207.85,207.9,3905.0,149.1805,149.3382,149.0514,149.0873,3905.0
2017-05-05 12:00:00,207.8,207.96,207.78,207.94,2300.0,149.0155,149.1303,149.0012,149.1159,2300.0
2017-05-05 12:05:00,207.77,207.99,207.58,207.97,11792.0,148.994,149.1518,148.8578,149.1375,11792.0
2017-05-05 12:10:00,207.92,207.92,207.75,207.76,2200.0,149.1016,149.1016,148.9797,148.9869,2200.0
2017-05-05 12:15:00,207.76,207.96,207.72,207.96,3681.0,148.9869,149.1303,148.9582,149.1303,3681.0
2017-05-05 12:20:00,207.99,207.99,207.72,207.74,3500.0,149.1518,149.1518,148.9582,148.9725,3500.0
2017-05-05 12:25:00,207.81,207.97,207.57,207.61,5029.0,149.0227,149.1375,148.8506,148.8793,5029.0
2017-05-05 12:30:00,207.56,207.89,207.52,207.85,5906.0,148.8434,149.0801,148.8148,149.0514,5906.0
2017-05-05 12:35:00,207.85,208.14,207.78,207.85,3948.0,149.0514,149.2594,149.0012,149.0514,3948.0
2017-05-05 12:40:00,207.87,207.95,207.74,207.88,3435.0,149.0657,149.1231,148.9725,149.0729,3435.0
2017-05-05 12:45:00,207.83,208.0,207.82,207.94,6600.0,149.0371,149.159,149.0299,149.1159,6600.0
2017-05-05 12:50:00,207.95,207.96,207.81,207.82,1900.0,149.1231,149.1303,149.0227,149.0299,1900.0
2017-05-05 12:55:00,207.87,207.95,207.77,207.95,6941.0,149.0657,149.1231,148.994,149.1231,6941.0
2017-05-05 13:00:00,207.89,207.89,207.61,207.65,4900.0,149.0801,149.0801,148.8793,148.908,4900.0
2017-05-05 13:05:00,207.59,207.59,207.28,207.34,7800.0,148.865,148.865,148.6426,148.6857,7800.0
2017-05-05 13:10:00,207.33,207.4,207.28,207.34,6404.0,148.6785,148.7287,148.6426,148.6857,6404.0
2017-05-05 13:15:00,207.35,207.35,207.27,207.28,2786.0,148.6928,148.6928,148.6355,148.6426,2786.0
2017-05-05 13:20:00,207.3,207.46,207.3,207.38,4305.0,148.657,148.7717,148.657,148.7144,4305.0
2017-05-05 13:25:00,207.4,207.42,207.21,207.21,5100.0,148.7287,148.743,148.5925,148.5925,5100.0
2017-05-05 13:30:00,207.09,207.31,207.09,207.31,4000.0,148.5064,148.6642,148.5064,148.6642,4000.0
2017-05-05 13:35:00,207.5,207.5,207.34,207.34,1800.0,148.8004,148.8004,148.6857,148.6857,1800.0
2017-05-05 13:40:00,207.34,207.37,207.2,207.34,4249.0,148.6857,148.7072,148.5853,148.6857,4249.0
2017-05-05 13:45:00,207.39,207.43,207.35,207.35,1500.0,148.7215,148.7502,148.6928,148.6928,1500.0
2017-05-05 13:50:00,207.35,207.45,207.3,207.3,3159.0,148.6928,148.7646,148.657,148.657,3159.0
2017-05-05 13:55:00,207.3,207.37,207.13,207.37,5362.0,148.657,148.7072,148.5351,148.7072,5362.0
2017-05-05 14:00:00,207.36,207.45,207.24,207.27,4722.0,148.7,148.7646,148.614,148.6355,4722.0
2017-05-05 14:05:00,207.25,207.47,207.25,207.33,3724.0,148.6211,148.7789,148.6211,148.6785,3724.0
2017-05-05 14:10:00,207.41,207.47,207.3,207.34,5468.0,148.7359,148.7789,148.657,148.6857,5468.0
2017-05-05 14:15:00,207.31,207.36,207.26,207.3,3900.0,148.6642,148.7,148.6283,148.657,3900.0
2017-05-05 14:20:00,207.3,207.47,207.26,207.46,9571.0,148.657,148.7789,148.6283,148.7717,9571.0
2017-05-05 14:25:00,207.42,207.65,207.42,207.45,11482.0,148.743,148.908,148.743,148.7646,11482.0
2017-05-05 14:30:00,207.44,207.48,207.35,207.39,15707.0,148.7574,148.7861,148.6928,148.7215,15707.0
2017-05-05 14:35:00,207.39,207.6,207.32,207.57,11185.0,148.7215,148.8721,148.6713,148.8506,11185.0
2017-05-05 14:40:00,207.55,207.63,207.53,207.59,2806.0,148.8363,148.8936,148.8219,148.865,2806.0
2017-05-05 14:45:00,207.53,207.75,207.52,207.66,2600.0,148.8219,148.9797,148.8148,148.9152,2600.0
2017-05-05 14:50:00,207.7,207.7,207.55,207.58,2550.0,148.9438,148.9438,148.8363,148.8578,2550.0
2017-05-05 14:55:00,207.55,207.57,207.37,207.38,2300.0,148.8363,148.8506,148.7072,148.7144,2300.0
2017-05-05 15:00:00,207.42,207.7,207.41,207.68,7404.0,148.743,148.9438,148.7359,148.9295,7404.0
2017-05-05 15:05:00,207.67,207.8,207.65,207.65,2500.0,148.9223,149.0155,148.908,148.908,2500.0
2017-05-05 15:10:00,207.68,207.86,207.56,207.86,9118.0,148.9295,149.0586,148.8434,149.0586,9118.0
2017-05-05 15:15:00,207.81,208.13,207.81,208.1,9646.0,149.0227,149.2522,149.0227,149.2307,9646.0
2017-05-05 15:20:00,208.16,208.16,207.99,208.1,4218.0,149.2737,149.2737,149.1518,149.2307,4218.0
2017-05-05 15:25:00,208.01,208.17,208.01,208.17,4491.0,149.1661,149.2809,149.1661,149.2809,4491.0
2017-05-05 15:30:00,208.18,208.18,207.97,208.0,14910.0,149.288,149.288,149.1375,149.159,14910.0
2017-05-05 15:35:00,208.02,208.08,207.96,208.07,8799.0,149.1733,149.2163,149.1303,149.2092,8799.0
2017-05-05 15:40:00,208.08,208.15,207.96,208.06,33100.0,149.2163,149.2665,149.1303,149.202,33100.0
2017-05-05 15:45:00,208.01,208.32,208.01,208.06,13967.0,149.1661,149.3884,149.1661,149.202,13967.0
2017-05-05 15:50:00,208.07,208.15,207.95,208.01,20851.0,149.2092,149.2665,149.1231,149.1661,20851.0
2017-05-05 15:55:00,208.01,208.27,207.96,208.27,51735.0,149.1661,149.3526,149.1303,149.3526,51735.0
2017-05-08 09:30:00,208.55,208.62,208.35,208.51,4644.0,149.5534,149.6036,149.41,149.5247,4644.0
2017-05-08 09:35:00,208.48,208.48,207.41,207.62,6238.0,149.5032,149.5032,148.7359,148.8865,6238.0
2017-05-08 09:40:00,207.41,207.71,207.29,207.71,900.0,148.7359,148.951,148.6498,148.951,900.0
2017-05-08 09:45:00,207.61,207.61,207.1,207.26,11764.0,148.8793,148.8793,148.5136,148.6283,11764.0
2017-05-08 09:50:00,207.21,207.35,206.96,207.3,22337.0,148.5925,148.6928,148.4132,148.657,22337.0
2017-05-08 09:55:00,207.31,207.64,207.24,207.64,3314.0,148.6642,148.9008,148.614,148.9008,3314.0
2017-05-08 10:00:00,207.5,207.72,207.26,207.5,5592.0,148.8004,148.9582,148.6283,148.8004,5592.0
2017-05-08 10:05:00,207.55,207.55,207.21,207.35,19966.0,148.8363,148.8363,148.5925,148.6928,19966.0
2017-05-08 10:10:00,207.3,207.45,207.22,207.37,24400.0,148.657,148.7646,148.5996,148.7072,24400.0
2017-05-08 10:15:00,207.29,207.55,207.21,207.55,26592.0,148.6498,148.8363,148.5925,148.8363,26592.0
2017-05-08 10:20:00,207.53,207.9,207.42,207.9,7265.0,148.8219,149.0873,148.743,149.0873,7265.0
2017-05-08 10:25:00,207.84,208.0,207.66,208.0,3717.0,149.0442,149.159,148.9152,149.159,3717.0
2017-05-08 10:30:00,208.0,208.14,207.8,207.8,5644.0,149.159,149.2594,149.0155,149.0155,5644.0
2017-05-08 10:35:00,207.87,207.87,207.6,207.81,13512.0,149.0657,149.0657,148.8721,149.0227,13512.0
2017-05-08 10:40:00,207.71,207.75,207.48,207.64,18450.0,148.951,148.9797,148.7861,148.9008,18450.0
2017-05-08 10:45:00,207.66,207.82,207.5,207.82,4977.0,148.9152,149.0299,148.8004,149.0299,4977.0
2017-05-08 10:50:00,207.82,208.16,207.79,207.93,8500.0,149.0299,149.2737,149.0084,149.1088,8500.0
2017-05-08 10:55:00,207.92,208.12,207.78,208.02,4741.0,149.1016,149.245,149.0012,149.1733,4741.0
2017-05-08 11:00:00,208.1,208.19,207.5,207.56,13326.0,149.2307,149.2952,148.8004,148.8434,13326.0
2017-05-08 11:05:00,207.56,207.62,207.44,207.56,12185.0,148.8434,148.8865,148.7574,148.8434,12185.0
2017-05-08 11:10:00,207.53,207.92,207.52,207.81,5167.0,148.8219,149.1016,148.8148,149.0227,5167.0
2017-05-08 11:15:00,207.73,207.89,207.52,207.53,5557.0,148.9653,149.0801,148.8148,148.8219,5557.0
2017-05-08 11:20:00,207.51,207.67,207.41,207.53,9732.0,148.8076,148.9223,148.7359,148.8219,9732.0
2017-05-08 11:25:00,207.46,207.63,207.27,207.37,20933.0,148.7717,148.8936,148.6355,148.7072,20933.0
2017-05-08 11:30:00,207.32,207.47,207.27,207.36,9577.0,148.6713,148.7789,148.6355,148.7,9577.0
2017-05-08 11:35:00,207.4,207.49,207.32,207.38,12119.0,148.7287,148.7932,148.6713,148.7144,12119.0
2017-05-08 11:40:00,207.45,207.54,207.29,207.5,30825.0,148.7646,148.8291,148.6498,148.8004,30825.0
2017-05-08 11:45:00,207.48,207.77,207.48,207.72,3065.0,148.7861,148.994,148.7861,148.9582,3065.0
2017-05-08 11:50:00,207.68,207.89,207.66,207.89,1930.0,148.9295,149.0801,148.9152,149.0801,1930.0
2017-05-08 11:55:00,207.86,207.97,207.75,207.9,6427.0,149.0586,149.1375,148.9797,149.0873,6427.0
2017-05-08 12:00:00,207.68,207.72,207.64,207.68,1500.0,148.9295,148.9582,148.9008,148.9295,1500.0
2017-05-08 12:05:00,207.62,207.82,207.62,207.82,153059.0,148.8865,149.0299,148.8865,149.0299,153059.0
2017-05-08 12:10:00,207.69,207.94,207.58,207.87,5300.0,148.9367,149.1159,148.8578,149.0657,5300.0
2017-05-08 12:15:00,207.83,207.96,207.83,207.86,1300.0,149.0371,149.1303,149.0371,149.0586,1300.0
2017-05-08 12:20:00,207.93,208.09,207.78,208.05,4075.0,149.1088,149.2235,149.0012,149.1948,4075.0
2017-05-08 12:25:00,208.0,208.06,207.74,207.84,6517.0,149.159,149.202,148.9725,149.0442,6517.0
2017-05-08 12:30:00,207.81,207.94,207.72,207.72,3700.0,149.0227,149.1159,148.9582,148.9582,3700.0
2017-05-08 12:35:00,207.84,207.97,207.77,207.97,6402.0,149.0442,149.1375,148.994,149.1375,6402.0
2017-05-08 12:40:00,207.98,207.98,207.88,207.93,4445.0,149.1446,149.1446,149.0729,149.1088,4445.0
2017-05-08 12:45:00,207.88,207.93,207.79,207.79,1000.0,149.0729,149.1088,149.0084,149.0084,1000.0
2017-05-08 12:50:00,207.83,207.85,207.5,207.5,3996.0,149.0371,149.0514,148.8004,148.8004,3996.0
2017-05-08 12:55:00,207.55,207.86,207.55,207.86,10129.0,148.8363,149.0586,148.8363,149.0586,10129.0
2017-05-08 13:00:00,207.81,207.88,207.7,207.88,3533.0,149.0227,149.0729,148.9438,149.0729,3533.0
2017-05-08 13:05:00,207.85,207.89,207.72,207.83,3200.0,149.0514,149.0801,148.9582,149.0371,3200.0
2017-05-08 13:10:00,207.93,208.05,207.92,208.03,2100.0,149.1088,149.1948,149.1016,149.1805,2100.0
2017-05-08 13:15:00,208.08,208.08,207.85,207.92,1000.0,149.2163,149.2163,149.0514,149.1016,1000.0
2017-05-08 13:20:00,207.85,208.02,207.84,208.02,3856.0,149.0514,149.1733,149.0442,149.1733,3856.0
2017-05-08 13:25:00,208.01,208.08,207.88,207.88,3900.0,149.1661,149.2163,149.0729,149.0729,3900.0
2017-05-08 13:30:00,207.97,208.22,207.96,208.1,4893.0,149.1375,149.3167,149.1303,149.2307,4893.0
2017-05-08 13:35:00,208.06,208.18,207.99,208.17,3345.0,149.202,149.288,149.1518,149.2809,3345.0
2017-05-08 13:40:00,208.08,208.08,207.86,207.96,2800.0,149.2163,149.2163,149.0586,149.1303,2800.0
2017-05-08 13:45:00,208.0,208.25,207.96,208.25,2600.0,149.159,149.3382,149.1303,149.3382,2600.0
2017-05-08 13:50:00,208.21,208.21,208.05,208.05,2128.0,149.3096,149.3096,149.1948,149.1948,2128.0
2017-05-08 13:55:00,208.11,208.37,208.1,208.22,3712.0,149.2379,149.4243,149.2307,149.3167,3712.0
2017-05-08 14:00:00,208.34,208.59,208.3,208.55,4490.0,149.4028,149.5821,149.3741,149.5534,4490.0
2017-05-08 14:05:00,208.56,208.75,208.46,208.63,4720.0,149.5606,149.6968,149.4888,149.6107,4720.0
2017-05-08 14:10:00,208.56,208.67,208.47,208.55,3914.0,149.5606,149.6394,149.496,149.5534,3914.0
2017-05-08 14:15:00,208.46,208.56,208.42,208.56,3150.0,149.4888,149.5606,149.4602,149.5606,3150.0
2017-05-08 14:20:00,208.51,208.51,208.33,208.4,1300.0,149.5247,149.5247,149.3956,149.4458,1300.0
2017-05-08 14:25:00,208.34,208.34,208.04,208.05,3473.0,149.4028,149.4028,149.1877,149.1948,3473.0
2017-05-08 14:30:00,208.1,208.23,208.08,208.21,4348.0,149.2307,149.3239,149.2163,149.3096,4348.0
2017-05-08 14:35:00,208.23,208.33,208.18,208.19,3500.0,149.3239,149.3956,149.288,149.2952,3500.0
2017-05-08 14:40:00,208.27,208.27,208.01,208.09,4200.0,149.3526,149.3526,149.1661,149.2235,4200.0
2017-05-08 14:45:00,208.09,208.13,207.96,208.04,5200.0,149.2235,149.2522,149.1303,149.1877,5200.0
2017-05-08 14:50:00,208.05,208.26,208.05,208.26,4095.0,149.1948,149.3454,149.1948,149.3454,4095.0
2017-05-08 14:55:00,208.37,208.77,208.37,208.62,5207.0,149.4243,149.7111,149.4243,149.6036,5207.0
2017-05-08 15:00:00,208.61,208.61,208.42,208.45,10517.0,149.5964,149.5964,149.4602,149.4817,10517.0
2017-05-08 15:05:00,208.44,208.47,208.14,208.14,6767.0,149.4745,149.496,149.2594,149.2594,6767.0
2017-05-08 15:10:00,208.17,208.29,207.98,207.99,8326.0,149.2809,149.3669,149.1446,149.1518,8326.0
2017-05-08 15:15:00,207.96,208.22,207.95,208.22,3257.0,149.1303,149.3167,149.1231,149.3167,3257.0
2017-05-08 15:20:00,208.21,208.29,208.17,208.24,4700.0,149.3096,149.3669,149.2809,149.3311,4700.0
2017-05-08 15:25:00,208.24,208.24,208.05,208.05,6849.0,149.3311,149.3311,149.1948,149.1948,6849.0
2017-05-08 15:30:00,208.11,208.26,208.04,208.18,8011.0,149.2379,149.3454,149.1877,149.288,8011.0
2017-05-08 15:35:00,208.14,208.17,208.01,208.01,4450.0,149.2594,149.2809,149.1661,149.1661,4450.0
2017-05-08 15:40:00,208.06,208.09,207.98,208.04,12602.0,149.202,149.2235,149.1446,149.1877,12602.0
2017-05-08 15:45:00,208.04,208.3,208.02,208.3,21148.0,149.1877,149.3741,149.1733,149.3741,21148.0
2017-05-08 15:50:00,208.26,208.33,208.22,208.3,21249.0,149.3454,149.3956,149.3167,149.3741,21249.0
2017-05-08 15:55:00,208.29,208.52,208.27,208.45,51623.0,149.3669,149.5319,149.3526,149.4817,51623.0
2017-05-09 09:30:00,207.95,208.3,207.53,208.17,5660.0,149.1231,149.3741,148.8219,149.2809,5660.0
2017-05-09 09:35:00,207.56,207.63,207.26,207.26,1300.0,148.8434,148.8936,148.6283,148.6283,1300.0
2017-05-09 09:40:00,207.28,207.44,206.97,207.37,3828.0,148.6426,148.7574,148.4203,148.7072,3828.0
2017-05-09 09:45:00,207.35,207.49,207.07,207.31,4400.0,148.6928,148.7932,148.4921,148.6642,4400.0
2017-05-09 09:50:00,207.4,207.5,207.24,207.5,4158.0,148.7287,148.8004,148.614,148.8004,4158.0
2017-05-09 09:55:00,207.49,207.49,207.07,207.33,7074.0,148.7932,148.7932,148.4921,148.6785,7074.0
2017-05-09 10:00:00,207.76,207.76,207.28,207.57,10752.0,148.9869,148.9869,148.6426,148.8506,10752.0
2017-05-09 10:05:00,207.55,207.67,207.42,207.57,9035.0,148.8363,148.9223,148.743,148.8506,9035.0
2017-05-09 10:10:00,207.51,207.56,207.31,207.44,4446.0,148.8076,148.8434,148.6642,148.7574,4446.0
2017-05-09 10:15:00,207.68,207.77,207.2,207.41,13501.0,148.9295,148.994,148.5853,148.7359,13501.0
2017-05-09 10:20:00,207.45,207.62,207.38,207.58,5684.0,148.7646,148.8865,148.7144,148.8578,5684.0
2017-05-09 10:25:00,207.5,207.5,207.31,207.44,4225.0,148.8004,148.8004,148.6642,148.7574,4225.0
2017-05-09 10:30:00,207.49,207.73,207.31,207.31,13159.0,148.7932,148.9653,148.6642,148.6642,13159.0
2017-05-09 10:35:00,207.4,207.48,207.3,207.48,2400.0,148.7287,148.7861,148.657,148.7861,2400.0
2017-05-09 10:40:00,207.42,207.46,207.34,207.34,2000.0,148.743,148.7717,148.6857,148.6857,2000.0
2017-05-09 10:45:00,207.43,207.54,207.31,207.37,9900.0,148.7502,148.8291,148.6642,148.7072,9900.0
2017-05-09 10:50:00,207.3,207.46,207.22,207.22,4100.0,148.657,148.7717,148.5996,148.5996,4100.0
2017-05-09 10:55:00,207.34,207.38,207.16,207.25,49661.0,148.6857,148.7144,148.5566,148.6211,49661.0
2017-05-09 11:00:00,207.29,207.33,207.2,207.25,8196.0,148.6498,148.6785,148.5853,148.6211,8196.0
2017-05-09 11:05:00,207.26,207.38,207.22,207.38,8022.0,148.6283,148.7144,148.5996,148.7144,8022.0
2017-05-09 11:10:00,207.33,207.36,207.2,207.25,2460.0,148.6785,148.7,148.5853,148.6211,2460.0
2017-05-09 11:15:00,207.25,207.37,207.2,207.34,22028.0,148.6211,148.7072,148.5853,148.6857,22028.0
2017-05-09 11:20:00,207.38,207.39,207.24,207.24,2900.0,148.7144,148.7215,148.614,148.614,2900.0
2017-05-09 11:25:00,207.24,207.37,207.19,207.28,8600.0,148.614,148.7072,148.5781,148.6426,8600.0
2017-05-09 11:30:00,207.3,207.58,207.27,207.58,1800.0,148.657,148.8578,148.6355,148.8578,1800.0
2017-05-09 11:35:00,207.53,207.74,207.5,207.74,880.0,148.8219,148.9725,148.8004,148.9725,880.0
2017-05-09 11:40:00,207.61,207.73,207.51,207.51,1050.0,148.8793,148.9653,148.8076,148.8076,1050.0
2017-05-09 11:45:00,207.71,207.98,207.55,207.98,3550.0,148.951,149.1446,148.8363,149.1446,3550.0
2017-05-09 11:50:00,207.83,207.89,207.5,207.53,4564.0,149.0371,149.0801,148.8004,148.8219,4564.0
2017-05-09 11:55:00,207.6,207.6,207.3,207.31,4458.0,148.8721,148.8721,148.657,148.6642,4458.0
2017-05-09 12:00:00,207.27,207.35,207.21,207.25,3974.0,148.6355,148.6928,148.5925,148.6211,3974.0
2017-05-09 12:05:00,207.27,207.51,207.25,207.35,2600.0,148.6355,148.8076,148.6211,148.6928,2600.0
2017-05-09 12:10:00,207.3,207.3,207.3,207.3,100.0,148.657,148.657,148.657,148.657,100.0
2017-05-09 12:15:00,207.28,207.28,207.24,207.27,4100.0,148.6426,148.6426,148.614,148.6355,4100.0
2017-05-09 12:20:00,207.32,207.32,207.21,207.25,9055.0,148.6713,148.6713,148.5925,148.6211,9055.0
2017-05-09 12:25:00,207.33,207.4,207.33,207.39,700.0,148.6785,148.7287,148.6785,148.7215,700.0
2017-05-09 12:30:00,207.35,207.44,207.25,207.32,3838.0,148.6928,148.7574,148.6211,148.6713,3838.0
2017-05-09 12:35:00,207.28,207.3,207.2,207.2,1800.0,148.6426,148.657,148.5853,148.5853,1800.0
2017-05-09 12:40:00,207.26,207.28,207.13,207.27,2700.0,148.6283,148.6426,148.5351,148.6355,2700.0
2017-05-09 12:45:00,207.31,207.36,207.24,207.33,1640.0,148.6642,148.7,148.614,148.6785,1640.0
2017-05-09 12:50:00,207.33,207.33,207.3,207.3,500.0,148.6785,148.6785,148.657,148.657,500.0
2017-05-09 12:55:00,207.26,207.32,207.2,207.32,5543.0,148.6283,148.6713,148.5853,148.6713,5543.0
2017-05-09 13:00:00,207.34,207.35,207.25,207.3,1025.0,148.6857,148.6928,148.6211,148.657,1025.0
2017-05-09 13:05:00,207.36,207.46,207.35,207.4,1617.0,148.7,148.7717,148.6928,148.7287,1617.0
2017-05-09 13:10:00,207.52,207.55,207.17,207.2,5100.0,148.8148,148.8363,148.5638,148.5853,5100.0
2017-05-09 13:15:00,207.16,207.16,207.1,207.1,290.0,148.5566,148.5566,148.5136,148.5136,290.0
2017-05-09 13:20:00,207.18,207.18,206.86,207.0,6275.0,148.5709,148.5709,148.3415,148.4419,6275.0
2017-05-09 13:25:00,206.97,207.16,206.97,207.04,3100.0,148.4203,148.5566,148.4203,148.4705,3100.0
2017-05-09 13:30:00,206.98,207.11,206.96,207.11,2300.0,148.4275,148.5207,148.4132,148.5207,2300.0
2017-05-09 13:35:00,207.02,207.03,206.94,207.0,5774.0,148.4562,148.4634,148.3988,148.4419,5774.0
2017-05-09 13:40:00,206.97,207.09,206.93,207.09,4400.0,148.4203,148.5064,148.3917,148.5064,4400.0
2017-05-09 13:45:00,207.06,207.09,207.0,207.09,2279.0,148.4849,148.5064,148.4419,148.5064,2279.0
2017-05-09 13:50:00,207.12,207.14,206.99,207.02,6257.0,148.5279,148.5423,148.4347,148.4562,6257.0
2017-05-09 13:55:00,207.02,207.11,207.0,207.1,2600.0,148.4562,148.5207,148.4419,148.5136,2600.0
2017-05-09 14:00:00,207.1,207.21,207.09,207.21,5150.0,148.5136,148.5925,148.5064,148.5925,5150.0
2017-05-09 14:05:00,207.18,207.25,207.11,207.23,7215.0,148.5709,148.6211,148.5207,148.6068,7215.0
2017-05-09 14:10:00,207.27,207.27,207.19,207.21,1900.0,148.6355,148.6355,148.5781,148.5925,1900.0
2017-05-09 14:15:00,207.18,207.32,207.18,207.23,2231.0,148.5709,148.6713,148.5709,148.6068,2231.0
2017-05-09 14:20:00,207.3,207.38,207.17,207.27,9090.0,148.657,148.7144,148.5638,148.6355,9090.0
2017-05-09 14:25:00,207.18,207.25,206.78,206.89,6440.0,148.5709,148.6211,148.2841,148.363,6440.0
2017-05-09 14:30:00,206.89,207.06,206.77,206.87,6070.0,148.363,148.4849,148.2769,148.3486,6070.0
2017-05-09 14:35:00,206.84,206.92,206.79,206.83,16712.0,148.3271,148.3845,148.2913,148.32,16712.0
2017-05-09 14:40:00,206.85,206.95,206.83,206.89,5325.0,148.3343,148.406,148.32,148.363,5325.0
2017-05-09 14:45:00,206.92,207.05,206.91,206.99,5242.0,148.3845,148.4777,148.3773,148.4347,5242.0
2017-05-09 14:50:00,207.0,207.18,206.9,207.1,11859.0,148.4419,148.5709,148.3701,148.5136,11859.0
2017-05-09 14:55:00,207.05,207.51,207.01,207.27,11069.0,148.4777,148.8076,148.449,148.6355,11069.0
2017-05-09 15:00:00,207.34,207.68,207.33,207.54,9058.0,148.6857,148.9295,148.6785,148.8291,9058.0
2017-05-09 15:05:00,207.58,207.63,207.43,207.43,2200.0,148.8578,148.8936,148.7502,148.7502,2200.0
2017-05-09 15:10:00,207.45,207.45,207.23,207.26,5152.0,148.7646,148.7646,148.6068,148.6283,5152.0
2017-05-09 15:15:00,207.25,207.26,207.16,207.17,6216.0,148.6211,148.6283,148.5566,148.5638,6216.0
2017-05-09 15:20:00,207.17,207.23,207.02,207.15,20270.0,148.5638,148.6068,148.4562,148.5494,20270.0
2017-05-09 15:25:00,207.14,207.23,207.12,207.23,8687.0,148.5423,148.6068,148.5279,148.6068,8687.0
2017-05-09 15:30:00,207.21,207.6,207.21,207.6,17392.0,148.5925,148.8721,148.5925,148.8721,17392.0
2017-05-09 15:35:00,207.54,207.72,207.51,207.71,19340.0,148.8291,148.9582,148.8076,148.951,19340.0
2017-05-09 15:40:00,207.69,207.72,207.5,207.64,27045.0,148.9367,148.9582,148.8004,148.9008,27045.0
2017-05-09 15:45:00,207.64,207.94,207.63,207.75,23771.0,148.9008,149.1159,148.8936,148.9797,23771.0
2017-05-09 15:50:00,207.76,208.14,207.75,208.0,33470.0,148.9869,149.2594,148.9797,149.159,33470.0
2017-05-09 15:55:00,208.02,208.28,207.98,208.02,34729.0,149.1733,149.3598,149.1446,149.1733,34729.0
2017-05-10 09:30:00,207.88,208.99,207.75,208.89,9871.0,149.0729,149.8689,148.9797,149.7972,9871.0
2017-05-10 09:35:00,208.63,208.82,207.94,208.26,2905.0,149.6107,149.747,149.1159,149.3454,2905.0
2017-05-10 09:40:00,208.24,208.53,208.04,208.3,3100.0,149.3311,149.539,149.1877,149.3741,3100.0
2017-05-10 09:45:00,208.49,209.0,208.45,208.73,2686.0,149.5104,149.8761,149.4817,149.6825,2686.0
2017-05-10 09:50:00,208.95,209.39,208.95,209.39,2043.0,149.8402,150.1558,149.8402,150.1558,2043.0
2017-05-10 09:55:00,209.39,209.71,209.38,209.4,3600.0,150.1558,150.3852,150.1486,150.1629,3600.0
2017-05-10 10:00:00,209.31,209.9,209.31,209.9,3645.0,150.0984,150.5215,150.0984,150.5215,3645.0
2017-05-10 10:05:00,209.9,210.52,209.73,210.26,17046.0,150.5215,150.9661,150.3996,150.7796,17046.0
2017-05-10 10:10:00,210.27,210.41,209.92,210.41,13720.0,150.7868,150.8872,150.5358,150.8872,13720.0
2017-05-10 10:15:00,210.3,210.78,210.25,210.32,13627.0,150.8083,151.1525,150.7725,150.8227,13627.0
2017-05-10 10:20:00,210.23,210.49,209.97,210.34,17179.0,150.7581,150.9446,150.5717,150.837,17179.0
2017-05-10 10:25:00,210.34,210.78,210.18,210.63,6900.0,150.837,151.1525,150.7223,151.045,6900.0
2017-05-10 10:30:00,210.71,211.42,210.56,211.42,9482.0,151.1023,151.6115,150.9948,151.6115,9482.0
2017-05-10 10:35:00,211.4,211.68,211.01,211.2,18900.0,151.5971,151.7979,151.3175,151.4537,18900.0
2017-05-10 10:40:00,211.17,211.36,210.83,210.9,6000.0,151.4322,151.5685,151.1884,151.2386,6000.0
2017-05-10 10:45:00,210.92,210.99,210.41,210.49,8670.0,151.2529,151.3031,150.8872,150.9446,8670.0
2017-05-10 10:50:00,210.42,210.94,210.41,210.86,7311.0,150.8944,151.2673,150.8872,151.2099,7311.0
2017-05-10 10:55:00,210.73,210.99,210.69,210.93,6373.0,151.1167,151.3031,151.088,151.2601,6373.0
2017-05-10 11:00:00,210.8,210.85,210.2,210.2,13895.0,151.1669,151.2027,150.7366,150.7366,13895.0
2017-05-10 11:05:00,210.19,210.26,209.9,210.0,5250.0,150.7294,150.7796,150.5215,150.5932,5250.0
2017-05-10 11:10:00,209.99,210.05,209.83,210.03,5359.0,150.586,150.629,150.4713,150.6147,5359.0
2017-05-10 11:15:00,210.01,210.01,209.67,209.73,4533.0,150.6004,150.6004,150.3565,150.3996,4533.0
2017-05-10 11:20:00,209.69,209.7,209.52,209.53,3800.0,150.3709,150.3781,150.249,150.2561,3800.0
2017-05-10 11:25:00,209.51,209.69,209.21,209.23,7471.0,150.2418,150.3709,150.0267,150.041,7471.0
2017-05-10 11:30:00,209.25,209.48,209.24,209.3,3038.0,150.0554,150.2203,150.0482,150.0912,3038.0
2017-05-10 11:35:00,209.36,209.36,209.11,209.27,4281.0,150.1342,150.1342,149.955,150.0697,4281.0
2017-05-10 11:40:00,209.34,209.48,209.23,209.41,1413.0,150.1199,150.2203,150.041,150.1701,1413.0
2017-05-10 11:45:00,209.49,209.49,209.36,209.39,1600.0,150.2275,150.2275,150.1342,150.1558,1600.0
2017-05-10 11:50:00,209.39,209.48,209.35,209.48,1100.0,150.1558,150.2203,150.1271,150.2203,1100.0
2017-05-10 11:55:00,209.32,209.35,209.15,209.27,2600.0,150.1056,150.1271,149.9836,150.0697,2600.0
2017-05-10 12:00:00,209.45,209.47,209.02,209.02,6663.0,150.1988,150.2131,149.8904,149.8904,6663.0
2017-05-10 12:05:00,209.04,209.1,208.66,208.85,12068.0,149.9048,149.9478,149.6323,149.7685,12068.0
2017-05-10 12:10:00,208.84,208.95,208.79,208.88,3191.0,149.7613,149.8402,149.7255,149.79,3191.0
2017-05-10 12:15:00,208.86,209.11,208.75,208.9,21194.0,149.7757,149.955,149.6968,149.8044,21194.0
2017-05-10 12:20:00,208.91,209.22,208.85,209.18,6764.0,149.8115,150.0338,149.7685,150.0052,6764.0
2017-05-10 12:25:00,209.13,209.2,208.95,209.0,2600.0,149.9693,150.0195,149.8402,149.8761,2600.0
2017-05-10 12:30:00,209.04,209.16,208.96,209.09,3200.0,149.9048,149.9908,149.8474,149.9406,3200.0
2017-05-10 12:35:00,209.1,209.49,209.03,209.31,16525.0,149.9478,150.2275,149.8976,150.0984,16525.0
2017-05-10 12:40:00,209.3,209.47,209.19,209.38,5134.0,150.0912,150.2131,150.0123,150.1486,5134.0
2017-05-10 12:45:00,209.33,209.5,209.29,209.48,3859.0,150.1127,150.2346,150.084,150.2203,3859.0
2017-05-10 12:50:00,209.41,209.6,209.33,209.49,11317.0,150.1701,150.3063,150.1127,150.2275,11317.0
2017-05-10 12:55:00,209.55,209.57,209.39,209.51,5300.0,150.2705,150.2848,150.1558,150.2418,5300.0
2017-05-10 13:00:00,209.54,209.6,209.4,209.41,8900.0,150.2633,150.3063,150.1629,150.1701,8900.0
2017-05-10 13:05:00,209.4,209.51,209.35,209.35,1701.0,150.1629,150.2418,150.1271,150.1271,1701.0
2017-05-10 13:10:00,209.41,209.52,209.35,209.51,3824.0,150.1701,150.249,150.1271,150.2418,3824.0
2017-05-10 13:15:00,209.49,209.63,209.49,209.63,4400.0,150.2275,150.3279,150.2275,150.3279,4400.0
2017-05-10 13:20:00,209.6,209.6,209.47,209.52,2067.0,150.3063,150.3063,150.2131,150.249,2067.0
2017-05-10 13:25:00,209.42,209.58,209.41,209.45,4780.0,150.1773,150.292,150.1701,150.1988,4780.0
2017-05-10 13:30:00,209.49,209.57,209.39,209.57,12236.0,150.2275,150.2848,150.1558,150.2848,12236.0
2017-05-10 13:35:00,209.52,209.52,209.35,209.43,4871.0,150.249,150.249,150.1271,150.1844,4871.0
2017-05-10 13:40:00,209.43,209.46,209.39,209.4,4460.0,150.1844,150.206,150.1558,150.1629,4460.0
2017-05-10 13:45:00,209.41,209.54,209.39,209.41,3600.0,150.1701,150.2633,150.1558,150.1701,3600.0
2017-05-10 13:50:00,209.38,209.43,209.33,209.38,3330.0,150.1486,150.1844,150.1127,150.1486,3330.0
2017-05-10 13:55:00,209.43,209.55,209.37,209.42,7914.0,150.1844,150.2705,150.1414,150.1773,7914.0
2017-05-10 14:00:00,209.38,209.63,209.37,209.63,2928.0,150.1486,150.3279,150.1414,150.3279,2928.0
2017-05-10 14:05:00,209.62,209.99,209.62,209.84,2674.0,150.3207,150.586,150.3207,150.4785,2674.0
2017-05-10 14:10:00,209.82,209.94,209.7,209.73,2274.0,150.4641,150.5502,150.3781,150.3996,2274.0
2017-05-10 14:15:00,209.66,209.82,209.6,209.77,3021.0,150.3494,150.4641,150.3063,150.4283,3021.0
2017-05-10 14:20:00,209.79,209.82,209.7,209.77,2700.0,150.4426,150.4641,150.3781,150.4283,2700.0
2017-05-10 14:25:00,209.69,209.73,209.57,209.65,2200.0,150.3709,150.3996,150.2848,150.3422,2200.0
2017-05-10 14:30:00,209.58,209.74,209.57,209.62,2000.0,150.292,150.4067,150.2848,150.3207,2000.0
2017-05-10 14:35:00,209.62,209.8,209.61,209.8,1572.0,150.3207,150.4498,150.3135,150.4498,1572.0
2017-05-10 14:40:00,209.8,209.8,209.6,209.61,1967.0,150.4498,150.4498,150.3063,150.3135,1967.0
2017-05-10 14:45:00,209.56,209.7,209.48,209.68,3401.0,150.2777,150.3781,150.2203,150.3637,3401.0
2017-05-10 14:50:00,209.68,209.8,209.62,209.79,5132.0,150.3637,150.4498,150.3207,150.4426,5132.0
2017-05-10 14:55:00,209.76,209.77,209.61,209.67,3530.0,150.4211,150.4283,150.3135,150.3565,3530.0
2017-05-10 15:00:00,209.58,209.82,209.55,209.82,5573.0,150.292,150.4641,150.2705,150.4641,5573.0
2017-05-10 15:05:00,209.77,210.0,209.71,210.0,2417.0,150.4283,150.5932,150.3852,150.5932,2417.0
2017-05-10 15:10:00,209.94,210.03,209.89,210.0,3500.0,150.5502,150.6147,150.5143,150.5932,3500.0
2017-05-10 15:15:00,210.06,210.06,209.69,209.7,4000.0,150.6362,150.6362,150.3709,150.3781,4000.0
2017-05-10 15:20:00,209.72,209.72,209.5,209.53,4600.0,150.3924,150.3924,150.2346,150.2561,4600.0
2017-05-10 15:25:00,209.52,209.52,209.36,209.38,5625.0,150.249,150.249,150.1342,150.1486,5625.0
2017-05-10 15:30:00,209.31,209.45,209.31,209.36,7565.0,150.0984,150.1988,150.0984,150.1342,7565.0
2017-05-10 15:35:00,209.37,209.47,209.27,209.31,11135.0,150.1414,150.2131,150.0697,150.0984,11135.0
2017-05-10 15:40:00,209.33,209.53,209.32,209.47,8745.0,150.1127,150.2561,150.1056,150.2131,8745.0
2017-05-10 15:45:00,209.46,209.5,209.05,209.14,12229.0,150.206,150.2346,149.9119,149.9765,12229.0
2017-05-10 15:50:00,209.15,209.2,209.01,209.06,11496.0,149.9836,150.0195,149.8833,149.9191,11496.0
2017-05-10 15:55:00,209.06,209.06,208.75,208.98,33121.0,149.9191,149.9191,149.6968,149.8617,33121.0
2017-05-11 09:30:00,208.07,208.22,207.23,207.48,7348.0,149.2092,149.3167,148.6068,148.7861,7348.0
2017-05-11 09:35:00,207.45,208.11,207.2,207.92,13015.0,148.7646,149.2379,148.5853,149.1016,13015.0
2017-05-11 09:40:00,207.63,207.76,207.41,207.63,3444.0,148.8936,148.9869,148.7359,148.8936,3444.0
2017-05-11 09:45:00,207.64,207.91,207.21,207.9,13322.0,148.9008,149.0944,148.5925,149.0873,13322.0
2017-05-11 09:50:00,208.11,208.45,207.92,208.0,3361.0,149.2379,149.4817,149.1016,149.159,3361.0
2017-05-11 09:55:00,207.67,207.95,207.53,207.73,6200.0,148.9223,149.1231,148.8219,148.9653,6200.0
2017-05-11 10:00:00,207.77,208.18,207.58,207.79,5602.0,148.994,149.288,148.8578,149.0084,5602.0
2017-05-11 10:05:00,208.0,208.48,207.87,208.32,5359.0,149.159,149.5032,149.0657,149.3884,5359.0
2017-05-11 10:10:00,208.41,208.63,208.01,208.01,5122.0,149.453,149.6107,149.1661,149.1661,5122.0
2017-05-11 10:15:00,208.32,208.75,208.32,208.34,3260.0,149.3884,149.6968,149.3884,149.4028,3260.0
2017-05-11 10:20:00,208.33,208.69,208.32,208.49,3511.0,149.3956,149.6538,149.3884,149.5104,3511.0
2017-05-11 10:25:00,208.47,208.89,208.45,208.89,2800.0,149.496,149.7972,149.4817,149.7972,2800.0
2017-05-11 10:30:00,208.9,208.91,208.52,208.82,4790.0,149.8044,149.8115,149.5319,149.747,4790.0
2017-05-11 10:35:00,208.73,209.03,208.65,208.99,5600.0,149.6825,149.8976,149.6251,149.8689,5600.0
2017-05-11 10:40:00,208.82,208.91,208.66,208.91,3800.0,149.747,149.8115,149.6323,149.8115,3800.0
2017-05-11 10:45:00,208.99,209.21,208.76,208.98,8349.0,149.8689,150.0267,149.704,149.8617,8349.0
2017-05-11 10:50:00,208.95,209.05,208.75,208.76,3400.0,149.8402,149.9119,149.6968,149.704,3400.0
2017-05-11 10:55:00,208.84,209.04,208.81,209.04,4500.0,149.7613,149.9048,149.7398,149.9048,4500.0
2017-05-11 11:00:00,209.08,209.16,208.8,209.16,11023.0,149.9334,149.9908,149.7327,149.9908,11023.0
2017-05-11 11:05:00,209.2,209.3,208.85,208.86,7430.0,150.0195,150.0912,149.7685,149.7757,7430.0
2017-05-11 11:10:00,208.83,208.83,208.46,208.46,21247.0,149.7542,149.7542,149.4888,149.4888,21247.0
2017-05-11 11:15:00,208.4,208.55,208.21,208.21,5350.0,149.4458,149.5534,149.3096,149.3096,5350.0
2017-05-11 11:20:00,208.17,208.41,208.12,208.41,5020.0,149.2809,149.453,149.245,149.453,5020.0
2017-05-11 11:25:00,208.41,208.49,208.32,208.49,4300.0,149.453,149.5104,149.3884,149.5104,4300.0
2017-05-11 11:30:00,208.47,208.6,208.29,208.5,6450.0,149.496,149.5892,149.3669,149.5175,6450.0
2017-05-11 11:35:00,208.42,208.62,208.25,208.53,13902.0,149.4602,149.6036,149.3382,149.539,13902.0
2017-05-11 11:40:00,208.61,208.71,208.3,208.5,3600.0,149.5964,149.6681,149.3741,149.5175,3600.0
2017-05-11 11:45:00,208.57,208.57,208.09,208.3,5739.0,149.5677,149.5677,149.2235,149.3741,5739.0
2017-05-11 11:50:00,208.3,208.46,208.22,208.23,9100.0,149.3741,149.4888,149.3167,149.3239,9100.0
2017-05-11 11:55:00,208.21,208.52,208.17,208.33,11300.0,149.3096,149.5319,149.2809,149.3956,11300.0
2017-05-11 12:00:00,208.29,208.49,208.29,208.45,7900.0,149.3669,149.5104,149.3669,149.4817,7900.0
2017-05-11 12:05:00,208.38,208.58,208.32,208.33,4100.0,149.4315,149.5749,149.3884,149.3956,4100.0
2017-05-11 12:10:00,208.32,208.67,208.28,208.67,8730.0,149.3884,149.6394,149.3598,149.6394,8730.0
2017-05-11 12:15:00,208.6,208.79,208.56,208.69,2755.0,149.5892,149.7255,149.5606,149.6538,2755.0
2017-05-11 12:20:00,208.57,208.67,208.38,208.38,163216.0,149.5677,149.6394,149.4315,149.4315,163216.0
2017-05-11 12:25:00,208.4,208.44,208.02,208.02,23046.0,149.4458,149.4745,149.1733,149.1733,23046.0
2017-05-11 12:30:00,208.11,208.18,207.88,208.16,57115.0,149.2379,149.288,149.0729,149.2737,57115.0
2017-05-11 12:35:00,208.15,208.23,208.08,208.23,1701.0,149.2665,149.3239,149.2163,149.3239,1701.0
2017-05-11 12:40:00,208.32,208.39,208.21,208.31,2160.0,149.3884,149.4386,149.3096,149.3813,2160.0
2017-05-11 12:45:00,208.23,208.23,208.04,208.05,900.0,149.3239,149.3239,149.1877,149.1948,900.0
2017-05-11 12:50:00,208.04,208.12,207.89,208.11,2034.0,149.1877,149.245,149.0801,149.2379,2034.0
2017-05-11 12:55:00,208.06,208.14,208.03,208.08,3208.0,149.202,149.2594,149.1805,149.2163,3208.0
2017-05-11 13:00:00,208.07,208.13,207.84,207.84,932.0,149.2092,149.2522,149.0442,149.0442,932.0
2017-05-11 13:05:00,207.94,207.94,207.59,207.9,78019.0,149.1159,149.1159,148.865,149.0873,78019.0
2017-05-11 13:10:00,207.86,208.23,207.65,208.1,17206.0,149.0586,149.3239,148.908,149.2307,17206.0
2017-05-11 13:15:00,208.06,208.1,208.05,208.09,1800.0,149.202,149.2307,149.1948,149.2235,1800.0
2017-05-11 13:20:00,208.06,208.1,207.91,208.04,900.0,149.202,149.2307,149.0944,149.1877,900.0
2017-05-11 13:25:00,207.94,208.05,207.89,207.95,2096.0,149.1159,149.1948,149.0801,149.1231,2096.0
2017-05-11 13:30:00,207.94,208.16,207.74,207.75,3046.0,149.1159,149.2737,148.9725,148.9797,3046.0
2017-05-11 13:35:00,207.81,207.82,207.68,207.75,1684.0,149.0227,149.0299,148.9295,148.9797,1684.0
2017-05-11 13:40:00,207.71,207.91,207.71,207.82,2000.0,148.951,149.0944,148.951,149.0299,2000.0
2017-05-11 13:45:00,207.77,207.87,207.72,207.78,500.0,148.994,149.0657,148.9582,149.0012,500.0
2017-05-11 13:50:00,207.69,207.79,207.66,207.75,1400.0,148.9367,149.0084,148.9152,148.9797,1400.0
2017-05-11 13:55:00,207.72,207.77,207.43,207.43,4357.0,148.9582,148.994,148.7502,148.7502,4357.0
2017-05-11 14:00:00,207.47,207.47,207.19,207.31,3308.0,148.7789,148.7789,148.5781,148.6642,3308.0
2017-05-11 14:05:00,207.4,207.48,207.34,207.38,2200.0,148.7287,148.7861,148.6857,148.7144,2200.0
2017-05-11 14:10:00,207.37,207.77,207.37,207.77,3131.0,148.7072,148.994,148.7072,148.994,3131.0
2017-05-11 14:15:00,207.77,208.02,207.7,208.01,4081.0,148.994,149.1733,148.9438,149.1661,4081.0
2017-05-11 14:20:00,208.06,208.17,207.94,208.07,1646.0,149.202,149.2809,149.1159,149.2092,1646.0
2017-05-11 14:25:00,208.06,208.3,208.01,208.14,4700.0,149.202,149.3741,149.1661,149.2594,4700.0
2017-05-11 14:30:00,208.24,208.24,207.9,207.9,3000.0,149.3311,149.3311,149.0873,149.0873,3000.0
2017-05-11 14:35:00,207.99,208.22,207.98,208.13,3700.0,149.1518,149.3167,149.1446,149.2522,3700.0
2017-05-11 14:40:00,208.12,208.47,208.07,208.31,3900.0,149.245,149.496,149.2092,149.3813,3900.0
2017-05-11 14:45:00,208.34,208.36,208.2,208.3,1467.0,149.4028,149.4171,149.3024,149.3741,1467.0
2017-05-11 14:50:00,208.36,208.44,208.27,208.38,7570.0,149.4171,149.4745,149.3526,149.4315,7570.0
2017-05-11 14:55:00,208.39,208.56,208.26,208.29,3895.0,149.4386,149.5606,149.3454,149.3669,3895.0
2017-05-11 15:00:00,208.27,208.33,208.27,208.27,800.0,149.3526,149.3956,149.3526,149.3526,800.0
2017-05-11 15:05:00,208.3,208.5,208.28,208.4,4924.0,149.3741,149.5175,149.3598,149.4458,4924.0
2017-05-11 15:10:00,208.35,208.45,208.3,208.35,2600.0,149.41,149.4817,149.3741,149.41,2600.0
2017-05-11 15:15:00,208.29,208.38,208.1,208.12,2341.0,149.3669,149.4315,149.2307,149.245,2341.0
2017-05-11 15:20:00,208.16,208.19,208.01,208.01,3612.0,149.2737,149.2952,149.1661,149.1661,3612.0
2017-05-11 15:25:00,208.01,208.11,207.89,208.05,4410.0,149.1661,149.2379,149.0801,149.1948,4410.0
2017-05-11 15:30:00,208.02,208.13,207.99,208.03,2112.0,149.1733,149.2522,149.1518,149.1805,2112.0
2017-05-11 15:35:00,208.0,208.33,207.99,208.27,6344.0,149.159,149.3956,149.1518,149.3526,6344.0
2017-05-11 15:40:00,208.32,208.46,208.2,208.42,7000.0,149.3884,149.4888,149.3024,149.4602,7000.0
2017-05-11 15:45:00,208.51,208.58,208.41,208.58,13867.0,149.5247,149.5749,149.453,149.5749,13867.0
2017-05-11 15:50:00,208.54,208.61,208.49,208.59,13173.0,149.5462,149.5964,149.5104,149.5821,13173.0
2017-05-11 15:55:00,208.58,208.6,208.25,208.51,30098.0,149.5749,149.5892,149.3382,149.5247,30098.0
2017-05-12 09:30:00,208.17,208.77,207.38,208.23,7841.0,149.2809,149.7111,148.7144,149.3239,7841.0
2017-05-12 09:35:00,207.74,208.46,207.74,208.41,7766.0,148.9725,149.4888,148.9725,149.453,7766.0
2017-05-12 09:40:00,208.49,208.82,208.48,208.78,7101.0,149.5104,149.747,149.5032,149.7183,7101.0
2017-05-12 09:45:00,208.77,209.08,208.63,208.94,11008.0,149.7111,149.9334,149.6107,149.8331,11008.0
2017-05-12 09:50:00,208.99,209.3,208.83,209.0,7498.0,149.8689,150.0912,149.7542,149.8761,7498.0
2017-05-12 09:55:00,209.0,209.09,208.86,208.89,7464.0,149.8761,149.9406,149.7757,149.7972,7464.0
2017-05-12 10:00:00,208.74,209.08,208.56,209.08,6113.0,149.6896,149.9334,149.5606,149.9334,6113.0
2017-05-12 10:05:00,209.02,209.25,208.99,209.1,2602.0,149.8904,150.0554,149.8689,149.9478,2602.0
2017-05-12 10:10:00,209.07,209.07,208.48,208.6,3003.0,149.9263,149.9263,149.5032,149.5892,3003.0
2017-05-12 10:15:00,208.34,208.92,208.19,208.92,11228.0,149.4028,149.8187,149.2952,149.8187,11228.0
2017-05-12 10:20:00,208.92,209.36,208.91,209.15,8556.0,149.8187,150.1342,149.8115,149.9836,8556.0
2017-05-12 10:25:00,209.03,209.14,208.74,208.83,11216.0,149.8976,149.9765,149.6896,149.7542,11216.0
2017-05-12 10:30:00,208.83,209.15,208.83,208.92,12001.0,149.7542,149.9836,149.7542,149.8187,12001.0
2017-05-12 10:35:00,208.97,209.26,208.93,209.08,3500.0,149.8546,150.0625,149.8259,149.9334,3500.0
2017-05-12 10:40:00,209.21,209.22,208.5,208.5,7000.0,150.0267,150.0338,149.5175,149.5175,7000.0
2017-05-12 10:45:00,208.39,208.44,207.89,207.89,1700.0,149.4386,149.4745,149.0801,149.0801,1700.0
2017-05-12 10:50:00,208.06,208.45,208.0,208.0,4998.0,149.202,149.4817,149.159,149.159,4998.0
2017-05-12 10:55:00,208.04,208.26,208.0,208.11,4700.0,149.1877,149.3454,149.159,149.2379,4700.0
2017-05-12 11:00:00,208.13,208.37,207.99,208.37,17440.0,149.2522,149.4243,149.1518,149.4243,17440.0
2017-05-12 11:05:00,208.19,208.56,208.19,208.56,2326.0,149.2952,149.5606,149.2952,149.5606,2326.0
2017-05-12 11:10:00,208.52,208.65,208.5,208.65,2620.0,149.5319,149.6251,149.5175,149.6251,2620.0
2017-05-12 11:15:00,208.76,208.76,208.27,208.38,9214.0,149.704,149.704,149.3526,149.4315,9214.0
2017-05-12 11:20:00,208.33,208.47,208.28,208.39,2788.0,149.3956,149.496,149.3598,149.4386,2788.0
2017-05-12 11:25:00,208.39,208.39,207.87,208.32,9300.0,149.4386,149.4386,149.0657,149.3884,9300.0
2017-05-12 11:30:00,208.27,208.35,208.0,208.18,7116.0,149.3526,149.41,149.159,149.288,7116.0
2017-05-12 11:35:00,208.32,208.44,208.18,208.24,1202.0,149.3884,149.4745,149.288,149.3311,1202.0
2017-05-12 11:40:00,208.26,208.34,208.12,208.34,4551.0,149.3454,149.4028,149.245,149.4028,4551.0
2017-05-12 11:45:00,208.25,208.54,208.25,208.44,6489.0,149.3382,149.5462,149.3382,149.4745,6489.0
2017-05-12 11:50:00,208.35,208.63,208.35,208.53,4950.0,149.41,149.6107,149.41,149.539,4950.0
2017-05-12 11:55:00,208.49,208.61,208.38,208.5,8800.0,149.5104,149.5964,149.4315,149.5175,8800.0
2017-05-12 12:00:00,208.46,208.46,208.32,208.43,2222.0,149.4888,149.4888,149.3884,149.4673,2222.0
2017-05-12 12:05:00,208.44,208.5,208.28,208.4,5513.0,149.4745,149.5175,149.3598,149.4458,5513.0
2017-05-12 12:10:00,208.34,208.5,208.28,208.43,4711.0,149.4028,149.5175,149.3598,149.4673,4711.0
2017-05-12 12:15:00,208.4,208.51,208.3,208.45,4072.0,149.4458,149.5247,149.3741,149.4817,4072.0
2017-05-12 12:20:00,208.38,208.53,208.34,208.5,12820.0,149.4315,149.539,149.4028,149.5175,12820.0
2017-05-12 12:25:00,208.48,208.63,208.36,208.54,12300.0,149.5032,149.6107,149.4171,149.5462,12300.0
2017-05-12 12:30:00,208.59,208.65,208.52,208.64,2528.0,149.5821,149.6251,149.5319,149.6179,2528.0
2017-05-12 12:35:00,208.55,208.63,208.35,208.35,8240.0,149.5534,149.6107,149.41,149.41,8240.0
2017-05-12 12:40:00,208.38,208.38,208.04,208.04,3836.0,149.4315,149.4315,149.1877,149.1877,3836.0
2017-05-12 12:45:00,208.04,208.17,207.93,207.93,2000.0,149.1877,149.2809,149.1088,149.1088,2000.0
2017-05-12 12:50:00,207.91,207.97,207.74,207.83,2500.0,149.0944,149.1375,148.9725,149.0371,2500.0
2017-05-12 12:55:00,207.81,207.92,207.76,207.8,11602.0,149.0227,149.1016,148.9869,149.0155,11602.0
2017-05-12 13:00:00,207.8,208.13,207.8,208.06,3980.0,149.0155,149.2522,149.0155,149.202,3980.0
2017-05-12 13:05:00,208.04,208.23,208.04,208.19,2711.0,149.1877,149.3239,149.1877,149.2952,2711.0
2017-05-12 13:10:00,208.18,208.4,208.18,208.34,3000.0,149.288,149.4458,149.288,149.4028,3000.0
2017-05-12 13:15:00,208.34,208.34,207.98,208.22,4598.0,149.4028,149.4028,149.1446,149.3167,4598.0
2017-05-12 13:20:00,208.23,208.67,208.18,208.57,4231.0,149.3239,149.6394,149.288,149.5677,4231.0
2017-05-12 13:25:00,208.56,208.66,208.51,208.66,5521.0,149.5606,149.6323,149.5247,149.6323,5521.0
2017-05-12 13:30:00,208.67,208.76,208.61,208.69,1702.0,149.6394,149.704,149.5964,149.6538,1702.0
2017-05-12 13:35:00,208.67,208.72,208.48,208.66,6502.0,149.6394,149.6753,149.5032,149.6323,6502.0
2017-05-12 13:40:00,208.68,208.68,208.48,208.56,4263.0,149.6466,149.6466,149.5032,149.5606,4263.0
2017-05-12 13:45:00,208.65,208.69,208.58,208.64,1500.0,149.6251,149.6538,149.5749,149.6179,1500.0
2017-05-12 13:50:00,208.67,208.69,208.54,208.67,3726.0,149.6394,149.6538,149.5462,149.6394,3726.0
2017-05-12 13:55:00,208.61,208.66,208.49,208.64,6108.0,149.5964,149.6323,149.5104,149.6179,6108.0
2017-05-12 14:00:00,208.58,208.65,208.55,208.64,1608.0,149.5749,149.6251,149.5534,149.6179,1608.0
2017-05-12 14:05:00,208.61,208.65,208.51,208.59,8014.0,149.5964,149.6251,149.5247,149.5821,8014.0
2017-05-12 14:10:00,208.57,208.62,208.55,208.62,1202.0,149.5677,149.6036,149.5534,149.6036,1202.0
2017-05-12 14:15:00,208.59,208.63,208.52,208.56,7204.0,149.5821,149.6107,149.5319,149.5606,7204.0
2017-05-12 14:20:00,208.58,208.62,208.49,208.62,7990.0,149.5749,149.6036,149.5104,149.6036,7990.0
2017-05-12 14:25:00,208.63,208.65,208.53,208.59,3203.0,149.6107,149.6251,149.539,149.5821,3203.0
2017-05-12 14:30:00,208.56,208.59,208.47,208.55,7364.0,149.5606,149.5821,149.496,149.5534,7364.0
2017-05-12 14:35:00,208.61,208.71,208.59,208.64,6428.0,149.5964,149.6681,149.5821,149.6179,6428.0
2017-05-12 14:40:00,208.67,208.67,208.55,208.55,3354.0,149.6394,149.6394,149.5534,149.5534,3354.0
2017-05-12 14:45:00,208.56,208.61,208.51,208.55,6441.0,149.5606,149.5964,149.5247,149.5534,6441.0
2017-05-12 14:50:00,208.54,208.66,208.47,208.61,12389.0,149.5462,149.6323,149.496,149.5964,12389.0
2017-05-12 14:55:00,208.64,208.64,208.49,208.58,8347.0,149.6179,149.6179,149.5104,149.5749,8347.0
2017-05-12 15:00:00,208.55,208.64,208.5,208.58,5393.0,149.5534,149.6179,149.5175,149.5749,5393.0
2017-05-12 15:05:00,208.62,208.72,208.59,208.59,11002.0,149.6036,149.6753,149.5821,149.5821,11002.0
2017-05-12 15:10:00,208.61,208.62,208.5,208.62,7603.0,149.5964,149.6036,149.5175,149.6036,7603.0
2017-05-12 15:15:00,208.6,208.62,208.47,208.56,13859.0,149.5892,149.6036,149.496,149.5606,13859.0
2017-05-12 15:20:00,208.55,208.7,208.52,208.64,7435.0,149.5534,149.6609,149.5319,149.6179,7435.0
2017-05-12 15:25:00,208.64,208.74,208.51,208.55,6019.0,149.6179,149.6896,149.5247,149.5534,6019.0
2017-05-12 15:30:00,208.58,208.78,208.5,208.78,11601.0,149.5749,149.7183,149.5175,149.7183,11601.0
2017-05-12 15:35:00,208.72,208.79,208.57,208.63,6600.0,149.6753,149.7255,149.5677,149.6107,6600.0
2017-05-12 15:40:00,208.64,208.7,208.55,208.65,24863.0,149.6179,149.6609,149.5534,149.6251,24863.0
2017-05-12 15:45:00,208.64,208.68,208.52,208.65,24538.0,149.6179,149.6466,149.5319,149.6251,24538.0
2017-05-12 15:50:00,208.66,208.71,208.55,208.71,33337.0,149.6323,149.6681,149.5534,149.6681,33337.0
2017-05-12 15:55:00,208.71,208.71,208.51,208.56,33665.0,149.6681,149.6681,149.5247,149.5606,33665.0
2017-05-15 09:30:00,208.37,208.99,208.35,208.36,6115.0,149.4243,149.8689,149.41,149.4171,6115.0
2017-05-15 09:35:00,208.94,209.05,208.31,208.78,5762.0,149.8331,149.9119,149.3813,149.7183,5762.0
2017-05-15 09:40:00,208.98,209.61,208.98,209.43,1000.0,149.8617,150.3135,149.8617,150.1844,1000.0
2017-05-15 09:45:00,209.59,209.95,209.43,209.86,2717.0,150.2992,150.5573,150.1844,150.4928,2717.0
2017-05-15 09:50:00,209.98,210.0,209.43,209.61,4139.0,150.5788,150.5932,150.1844,150.3135,4139.0
2017-05-15 09:55:00,209.54,209.73,209.1,209.18,3200.0,150.2633,150.3996,149.9478,150.0052,3200.0
2017-05-15 10:00:00,209.19,209.55,208.81,209.27,10442.0,150.0123,150.2705,149.7398,150.0697,10442.0
2017-05-15 10:05:00,209.24,209.55,209.24,209.55,3550.0,150.0482,150.2705,150.0482,150.2705,3550.0
2017-05-15 10:10:00,209.52,209.87,209.47,209.86,3300.0,150.249,150.5,150.2131,150.4928,3300.0
2017-05-15 10:15:00,209.86,209.99,209.73,209.9,7000.0,150.4928,150.586,150.3996,150.5215,7000.0
2017-05-15 10:20:00,209.9,210.04,209.89,209.93,3345.0,150.5215,150.6219,150.5143,150.543,3345.0
2017-05-15 10:25:00,209.99,210.06,209.63,209.64,7704.0,150.586,150.6362,150.3279,150.335,7704.0
2017-05-15 10:30:00,209.67,210.06,209.57,210.02,5610.0,150.3565,150.6362,150.2848,150.6075,5610.0
2017-05-15 10:35:00,209.86,209.94,209.58,209.63,1700.0,150.4928,150.5502,150.292,150.3279,1700.0
2017-05-15 10:40:00,209.71,209.81,209.24,209.42,11946.0,150.3852,150.4569,150.0482,150.1773,11946.0
2017-05-15 10:45:00,209.28,209.42,209.06,209.25,10784.0,150.0769,150.1773,149.9191,150.0554,10784.0
2017-05-15 10:50:00,209.17,209.28,208.92,208.92,6210.0,149.998,150.0769,149.8187,149.8187,6210.0
2017-05-15 10:55:00,209.04,209.04,208.77,208.81,5681.0,149.9048,149.9048,149.7111,149.7398,5681.0
2017-05-15 11:00:00,208.81,208.92,208.61,208.82,4700.0,149.7398,149.8187,149.5964,149.747,4700.0
2017-05-15 11:05:00,208.7,208.83,208.51,208.67,6700.0,149.6609,149.7542,149.5247,149.6394,6700.0
2017-05-15 11:10:00,208.73,208.92,208.72,208.88,10504.0,149.6825,149.8187,149.6753,149.79,10504.0
2017-05-15 11:15:00,208.91,209.02,208.78,209.01,2202.0,149.8115,149.8904,149.7183,149.8833,2202.0
2017-05-15 11:20:00,208.89,208.89,208.62,208.69,1800.0,149.7972,149.7972,149.6036,149.6538,1800.0
2017-05-15 11:25:00,208.69,209.02,208.69,209.0,6020.0,149.6538,149.8904,149.6538,149.8761,6020.0
2017-05-15 11:30:00,208.98,209.0,208.68,209.0,4703.0,149.8617,149.8761,149.6466,149.8761,4703.0
2017-05-15 11:35:00,209.0,209.13,209.0,209.02,1000.0,149.8761,149.9693,149.8761,149.8904,1000.0
2017-05-15 11:40:00,209.03,209.07,208.96,209.0,3500.0,149.8976,149.9263,149.8474,149.8761,3500.0
2017-05-15 11:45:00,209.0,209.02,208.89,209.0,5200.0,149.8761,149.8904,149.7972,149.8761,5200.0
2017-05-15 11:50:00,208.98,209.05,208.87,209.05,5300.0,149.8617,149.9119,149.7829,149.9119,5300.0
2017-05-15 11:55:00,209.05,209.2,209.05,209.15,1300.0,149.9119,150.0195,149.9119,149.9836,1300.0
2017-05-15 12:00:00,209.17,209.24,209.08,209.24,1805.0,149.998,150.0482,149.9334,150.0482,1805.0
2017-05-15 12:05:00,209.27,209.4,209.22,209.27,2815.0,150.0697,150.1629,150.0338,150.0697,2815.0
2017-05-15 12:10:00,209.32,209.34,209.11,209.32,2600.0,150.1056,150.1199,149.955,150.1056,2600.0
2017-05-15 12:15:00,209.34,209.42,209.12,209.12,3621.0,150.1199,150.1773,149.9621,149.9621,3621.0
2017-05-15 12:20:00,209.09,209.14,209.07,209.07,400.0,149.9406,149.9765,149.9263,149.9263,400.0
2017-05-15 12:25:00,209.09,209.34,209.07,209.34,6705.0,149.9406,150.1199,149.9263,150.1199,6705.0
2017-05-15 12:30:00,209.28,209.38,209.24,209.38,1000.0,150.0769,150.1486,150.0482,150.1486,1000.0
2017-05-15 12:35:00,209.37,209.37,209.19,209.36,3200.0,150.1414,150.1414,150.0123,150.1342,3200.0
2017-05-15 12:40:00,209.4,209.45,209.15,209.28,3750.0,150.1629,150.1988,149.9836,150.0769,3750.0
2017-05-15 12:45:00,209.14,209.14,208.96,209.05,3897.0,149.9765,149.9765,149.8474,149.9119,3897.0
2017-05-15 12:50:00,209.08,209.1,209.0,209.0,3150.0,149.9334,149.9478,149.8761,149.8761,3150.0
2017-05-15 12:55:00,209.0,209.21,208.96,209.18,4190.0,149.8761,150.0267,149.8474,150.0052,4190.0
2017-05-15 13:00:00,209.15,209.15,208.89,209.02,6600.0,149.9836,149.9836,149.7972,149.8904,6600.0
2017-05-15 13:05:00,209.11,209.16,208.93,209.06,7011.0,149.955,149.9908,149.8259,149.9191,7011.0
2017-05-15 13:10:00,209.05,209.25,209.04,209.22,1900.0,149.9119,150.0554,149.9048,150.0338,1900.0
2017-05-15 13:15:00,209.14,209.22,209.14,209.22,300.0,149.9765,150.0338,149.9765,150.0338,300.0
2017-05-15 13:20:00,209.16,209.16,209.1,209.11,500.0,149.9908,149.9908,149.9478,149.955,500.0
2017-05-15 13:25:00,209.21,209.25,209.02,209.18,2519.0,150.0267,150.0554,149.8904,150.0052,2519.0
2017-05-15 13:30:00,209.22,209.22,209.07,209.17,950.0,150.0338,150.0338,149.9263,149.998,950.0
2017-05-15 13:35:00,209.15,209.21,209.11,209.14,1600.0,149.9836,150.0267,149.955,149.9765,1600.0
2017-05-15 13:40:00,209.19,209.36,209.19,209.26,3885.0,150.0123,150.1342,150.0123,150.0625,3885.0
2017-05-15 13:45:00,209.31,209.34,209.23,209.23,2319.0,150.0984,150.1199,150.041,150.041,2319.0
2017-05-15 13:50:00,209.21,209.27,209.15,209.21,2000.0,150.0267,150.0697,149.9836,150.0267,2000.0
2017-05-15 13:55:00,209.15,209.25,209.14,209.22,2100.0,149.9836,150.0554,149.9765,150.0338,2100.0
2017-05-15 14:00:00,209.24,209.31,209.23,209.28,1700.0,150.0482,150.0984,150.041,150.0769,1700.0
2017-05-15 14:05:00,209.24,209.31,209.05,209.13,4808.0,150.0482,150.0984,149.9119,149.9693,4808.0
2017-05-15 14:10:00,209.13,209.16,209.06,209.09,2308.0,149.9693,149.9908,149.9191,149.9406,2308.0
2017-05-15 14:15:00,209.13,209.15,208.97,209.01,11137.0,149.9693,149.9836,149.8546,149.8833,11137.0
2017-05-15 14:20:00,209.03,209.08,208.93,209.05,9000.0,149.8976,149.9334,149.8259,149.9119,9000.0
2017-05-15 14:25:00,209.11,209.11,208.97,209.09,7409.0,149.955,149.955,149.8546,149.9406,7409.0
2017-05-15 14:30:00,209.06,209.11,208.95,208.95,3220.0,149.9191,149.955,149.8402,149.8402,3220.0
2017-05-15 14:35:00,208.95,208.97,208.67,208.86,6191.0,149.8402,149.8546,149.6394,149.7757,6191.0
2017-05-15 14:40:00,208.85,209.01,208.78,209.01,10296.0,149.7685,149.8833,149.7183,149.8833,10296.0
2017-05-15 14:45:00,209.0,209.34,208.96,209.33,28108.0,149.8761,150.1199,149.8474,150.1127,28108.0
2017-05-15 14:50:00,209.12,209.32,209.12,209.28,1800.0,149.9621,150.1056,149.9621,150.0769,1800.0
2017-05-15 14:55:00,209.34,209.47,209.28,209.41,12608.0,150.1199,150.2131,150.0769,150.1701,12608.0
2017-05-15 15:00:00,209.4,209.49,209.35,209.38,13681.0,150.1629,150.2275,150.1271,150.1486,13681.0
2017-05-15 15:05:00,209.43,209.68,209.41,209.65,23505.0,150.1844,150.3637,150.1701,150.3422,23505.0
2017-05-15 15:10:00,209.65,209.71,209.34,209.58,14536.0,150.3422,150.3852,150.1199,150.292,14536.0
2017-05-15 15:15:00,209.55,209.67,209.45,209.67,13493.0,150.2705,150.3565,150.1988,150.3565,13493.0
2017-05-15 15:20:00,209.67,209.73,209.5,209.68,26888.0,150.3565,150.3996,150.2346,150.3637,26888.0
2017-05-15 15:25:00,209.66,209.68,209.53,209.53,10076.0,150.3494,150.3637,150.2561,150.2561,10076.0
2017-05-15 15:30:00,209.54,209.68,209.53,209.57,13176.0,150.2633,150.3637,150.2561,150.2848,13176.0
2017-05-15 15:35:00,209.54,209.73,209.48,209.48,24377.0,150.2633,150.3996,150.2203,150.2203,24377.0
2017-05-15 15:40:00,209.5,209.64,209.49,209.6,20453.0,150.2346,150.335,150.2275,150.3063,20453.0
2017-05-15 15:45:00,209.6,209.77,209.6,209.71,13103.0,150.3063,150.4283,150.3063,150.3852,13103.0
2017-05-15 15:50:00,209.73,209.81,209.58,209.64,21806.0,150.3996,150.4569,150.292,150.335,21806.0
2017-05-15 15:55:00,209.65,209.79,209.45,209.71,62764.0,150.3422,150.4426,150.1988,150.3852,62764.0
2017-05-16 09:30:00,209.68,210.03,209.33,210.03,7139.0,150.3637,150.6147,150.1127,150.6147,7139.0
2017-05-16 09:35:00,209.9,209.98,208.35,208.66,21835.0,150.5215,150.5788,149.41,149.6323,21835.0
2017-05-16 09:40:00,208.67,208.94,208.17,208.17,10450.0,149.6394,149.8331,149.2809,149.2809,10450.0
2017-05-16 09:45:00,208.26,208.41,207.58,207.71,11831.0,149.3454,149.453,148.8578,148.951,11831.0
2017-05-16 09:50:00,207.69,208.05,207.39,207.97,12908.0,148.9367,149.1948,148.7215,149.1375,12908.0
2017-05-16 09:55:00,207.95,207.95,207.45,207.51,13978.0,149.1231,149.1231,148.7646,148.8076,13978.0
2017-05-16 10:00:00,207.5,207.79,207.46,207.7,14873.0,148.8004,149.0084,148.7717,148.9438,14873.0
2017-05-16 10:05:00,207.57,207.71,207.42,207.61,13653.0,148.8506,148.951,148.743,148.8793,13653.0
2017-05-16 10:10:00,207.68,207.72,207.41,207.51,4501.0,148.9295,148.9582,148.7359,148.8076,4501.0
2017-05-16 10:15:00,207.5,208.02,207.15,208.02,11425.0,148.8004,149.1733,148.5494,149.1733,11425.0
2017-05-16 10:20:00,208.17,208.17,207.62,207.62,6873.0,149.2809,149.2809,148.8865,148.8865,6873.0
2017-05-16 10:25:00,207.58,207.78,207.48,207.78,10086.0,148.8578,149.0012,148.7861,149.0012,10086.0
2017-05-16 10:30:00,207.73,207.84,207.43,207.66,14435.0,148.9653,149.0442,148.7502,148.9152,14435.0
2017-05-16 10:35:00,207.6,207.86,207.48,207.79,15866.0,148.8721,149.0586,148.7861,149.0084,15866.0
2017-05-16 10:40:00,207.87,207.88,207.63,207.63,9701.0,149.0657,149.0729,148.8936,148.8936,9701.0
2017-05-16 10:45:00,207.48,207.83,207.48,207.83,6014.0,148.7861,149.0371,148.7861,149.0371,6014.0
2017-05-16 10:50:00,207.83,208.23,207.71,207.89,10188.0,149.0371,149.3239,148.951,149.0801,10188.0
2017-05-16 10:55:00,208.0,208.53,207.99,208.52,4795.0,149.159,149.539,149.1518,149.5319,4795.0
2017-05-16 11:00:00,208.53,208.97,208.44,208.68,10200.0,149.539,149.8546,149.4745,149.6466,10200.0
2017-05-16 11:05:00,208.67,209.04,208.67,208.94,5756.0,149.6394,149.9048,149.6394,149.8331,5756.0
2017-05-16 11:10:00,208.84,209.19,208.73,209.14,7872.0,149.7613,150.0123,149.6825,149.9765,7872.0
2017-05-16 11:15:00,209.05,209.45,208.9,209.37,12071.0,149.9119,150.1988,149.8044,150.1414,12071.0
2017-05-16 11:20:00,209.43,209.66,209.36,209.36,9800.0,150.1844,150.3494,150.1342,150.1342,9800.0
2017-05-16 11:25:00,209.49,209.66,209.31,209.32,7305.0,150.2275,150.3494,150.0984,150.1056,7305.0
2017-05-16 11:30:00,209.28,209.41,209.09,209.26,6288.0,150.0769,150.1701,149.9406,150.0625,6288.0
2017-05-16 11:35:00,209.26,209.28,209.08,209.22,6572.0,150.0625,150.0769,149.9334,150.0338,6572.0
2017-05-16 11:40:00,209.23,209.47,209.19,209.47,1800.0,150.041,150.2131,150.0123,150.2131,1800.0
2017-05-16 11:45:00,209.44,209.44,208.87,208.88,6422.0,150.1916,150.1916,149.7829,149.79,6422.0
2017-05-16 11:50:00,208.87,209.3,208.87,209.17,3600.0,149.7829,150.0912,149.7829,149.998,3600.0
2017-05-16 11:55:00,209.29,209.29,208.84,209.17,5251.0,150.084,150.084,149.7613,149.998,5251.0
2017-05-16 12:00:00,209.21,209.21,208.97,209.12,4816.0,150.0267,150.0267,149.8546,149.9621,4816.0
2017-05-16 12:05:00,208.98,209.26,208.97,209.16,4766.0,149.8617,150.0625,149.8546,149.9908,4766.0
2017-05-16 12:10:00,209.23,209.33,209.13,209.25,5264.0,150.041,150.1127,149.9693,150.0554,5264.0
2017-05-16 12:15:00,209.09,209.19,209.02,209.02,2087.0,149.9406,150.0123,149.8904,149.8904,2087.0
2017-05-16 12:20:00,209.08,209.1,208.94,209.1,6610.0,149.9334,149.9478,149.8331,149.9478,6610.0
2017-05-16 12:25:00,209.0,209.2,208.85,209.2,6250.0,149.8761,150.0195,149.7685,150.0195,6250.0
2017-05-16 12:30:00,209.2,209.35,209.16,209.2,8813.0,150.0195,150.1271,149.9908,150.0195,8813.0
2017-05-16 12:35:00,209.16,209.32,209.06,209.29,6978.0,149.9908,150.1056,149.9191,150.084,6978.0
2017-05-16 12:40:00,209.32,209.32,209.05,209.09,8496.0,150.1056,150.1056,149.9119,149.9406,8496.0
2017-05-16 12:45:00,209.1,209.17,208.97,209.02,6850.0,149.9478,149.998,149.8546,149.8904,6850.0
2017-05-16 12:50:00,209.02,209.07,208.92,209.03,6799.0,149.8904,149.9263,149.8187,149.8976,6799.0
2017-05-16 12:55:00,209.03,209.11,208.85,209.06,12120.0,149.8976,149.955,149.7685,149.9191,12120.0
2017-05-16 13:00:00,209.11,209.17,208.99,209.06,15476.0,149.955,149.998,149.8689,149.9191,15476.0
2017-05-16 13:05:00,209.06,209.08,208.72,208.88,15703.0,149.9191,149.9334,149.6753,149.79,15703.0
2017-05-16 13:10:00,208.91,209.02,208.74,208.81,8200.0,149.8115,149.8904,149.6896,149.7398,8200.0
2017-05-16 13:15:00,208.81,208.82,208.72,208.76,7200.0,149.7398,149.747,149.6753,149.704,7200.0
2017-05-16 13:20:00,208.76,208.82,208.65,208.74,7647.0,149.704,149.747,149.6251,149.6896,7647.0
2017-05-16 13:25:00,208.75,208.8,208.68,208.74,10589.0,149.6968,149.7327,149.6466,149.6896,10589.0
2017-05-16 13:30:00,208.77,208.77,208.71,208.74,600.0,149.7111,149.7111,149.6681,149.6896,600.0
2017-05-16 13:35:00,208.74,208.79,208.69,208.69,7186.0,149.6896,149.7255,149.6538,149.6538,7186.0
2017-05-16 13:40:00,208.75,208.75,208.58,208.67,3600.0,149.6968,149.6968,149.5749,149.6394,3600.0
2017-05-16 13:45:00,208.63,208.72,208.41,208.41,10036.0,149.6107,149.6753,149.453,149.453,10036.0
2017-05-16 13:50:00,208.42,208.52,208.38,208.49,2804.0,149.4602,149.5319,149.4315,149.5104,2804.0
2017-05-16 13:55:00,208.41,208.59,208.38,208.42,9221.0,149.453,149.5821,149.4315,149.4602,9221.0
2017-05-16 14:00:00,208.57,208.77,208.53,208.77,4600.0,149.5677,149.7111,149.539,149.7111,4600.0
2017-05-16 14:05:00,208.7,208.87,208.66,208.66,18641.0,149.6609,149.7829,149.6323,149.6323,18641.0
2017-05-16 14:10:00,208.65,208.69,208.54,208.59,4600.0,149.6251,149.6538,149.5462,149.5821,4600.0
2017-05-16 14:15:00,208.57,208.62,208.22,208.22,9562.0,149.5677,149.6036,149.3167,149.3167,9562.0
2017-05-16 14:20:00,208.19,208.24,208.03,208.03,8096.0,149.2952,149.3311,149.1805,149.1805,8096.0
2017-05-16 14:25:00,208.06,208.23,208.06,208.09,5779.0,149.202,149.3239,149.202,149.2235,5779.0
2017-05-16 14:30:00,208.16,208.17,208.0,208.0,9446.0,149.2737,149.2809,149.159,149.159,9446.0
2017-05-16 14:35:00,207.97,208.08,207.85,208.01,18206.0,149.1375,149.2163,149.0514,149.1661,18206.0
2017-05-16 14:40:00,208.01,208.26,207.99,208.25,4300.0,149.1661,149.3454,149.1518,149.3382,4300.0
2017-05-16 14:45:00,208.29,208.5,208.2,208.2,13286.0,149.3669,149.5175,149.3024,149.3024,13286.0
2017-05-16 14:50:00,208.26,208.31,208.1,208.17,3723.0,149.3454,149.3813,149.2307,149.2809,3723.0
2017-05-16 14:55:00,208.17,208.36,208.14,208.2,12873.0,149.2809,149.4171,149.2594,149.3024,12873.0
2017-05-16 15:00:00,208.15,208.3,208.1,208.21,6800.0,149.2665,149.3741,149.2307,149.3096,6800.0
2017-05-16 15:05:00,208.25,208.33,208.21,208.33,10024.0,149.3382,149.3956,149.3096,149.3956,10024.0
2017-05-16 15:10:00,208.32,208.43,208.28,208.41,14773.0,149.3884,149.4673,149.3598,149.453,14773.0
2017-05-16 15:15:00,208.37,208.48,208.37,208.44,10240.0,149.4243,149.5032,149.4243,149.4745,10240.0
2017-05-16 15:20:00,208.4,208.47,208.21,208.25,12216.0,149.4458,149.496,149.3096,149.3382,12216.0
2017-05-16 15:25:00,208.28,208.33,208.21,208.27,11566.0,149.3598,149.3956,149.3096,149.3526,11566.0
2017-05-16 15:30:00,208.27,208.58,208.27,208.46,14482.0,149.3526,149.5749,149.3526,149.4888,14482.0
2017-05-16 15:35:00,208.47,208.57,208.42,208.42,10636.0,149.496,149.5677,149.4602,149.4602,10636.0
2017-05-16 15:40:00,208.39,208.43,208.37,208.38,17291.0,149.4386,149.4673,149.4243,149.4315,17291.0
2017-05-16 15:45:00,208.38,208.46,208.24,208.26,23706.0,149.4315,149.4888,149.3311,149.3454,23706.0
2017-05-16 15:50:00,208.24,208.26,208.21,208.25,21908.0,149.3311,149.3454,149.3096,149.3382,21908.0
2017-05-16 15:55:00,208.25,208.27,208.04,208.12,49194.0,149.3382,149.3526,149.1877,149.245,49194.0
2017-05-17 09:30:00,207.37,210.32,207.37,210.32,14457.0,148.7072,150.8227,148.7072,150.8227,14457.0
2017-05-17 09:35:00,209.07,210.59,209.07,210.32,42858.0,149.9263,151.0163,149.9263,150.8227,42858.0
2017-05-17 09:40:00,210.23,210.68,210.06,210.17,32302.0,150.7581,151.0808,150.6362,150.7151,32302.0
2017-05-17 09:45:00,210.19,210.29,209.6,209.6,19263.0,150.7294,150.8012,150.3063,150.3063,19263.0
2017-05-17 09:50:00,209.66,209.8,209.5,209.69,16917.0,150.3494,150.4498,150.2346,150.3709,16917.0
2017-05-17 09:55:00,209.69,209.76,209.49,209.62,23501.0,150.3709,150.4211,150.2275,150.3207,23501.0
2017-05-17 10:00:00,209.71,209.78,209.46,209.66,9785.0,150.3852,150.4354,150.206,150.3494,9785.0
2017-05-17 10:05:00,209.73,210.15,209.72,210.15,18961.0,150.3996,150.7008,150.3924,150.7008,18961.0
2017-05-17 10:10:00,210.15,210.42,210.08,210.2,6044.0,150.7008,150.8944,150.6506,150.7366,6044.0
2017-05-17 10:15:00,210.27,210.46,210.07,210.21,15754.0,150.7868,150.9231,150.6434,150.7438,15754.0
2017-05-17 10:20:00,210.18,210.28,209.92,210.03,4765.0,150.7223,150.794,150.5358,150.6147,4765.0
2017-05-17 10:25:00,209.99,210.3,209.88,210.1,34588.0,150.586,150.8083,150.5071,150.6649,34588.0
2017-05-17 10:30:00,210.1,210.76,210.1,210.74,10974.0,150.6649,151.1382,150.6649,151.1239,10974.0
2017-05-17 10:35:00,210.61,210.77,210.46,210.65,8200.0,151.0306,151.1454,150.9231,151.0593,8200.0
2017-05-17 10:40:00,210.72,211.13,210.72,211.08,22442.0,151.1095,151.4035,151.1095,151.3677,22442.0
2017-05-17 10:45:00,211.08,211.64,211.07,211.46,11057.0,151.3677,151.7693,151.3605,151.6402,11057.0
2017-05-17 10:50:00,211.42,212.11,211.35,212.11,37286.0,151.6115,152.1063,151.5613,152.1063,37286.0
2017-05-17 10:55:00,212.09,212.24,211.9,212.12,12183.0,152.092,152.1995,151.9557,152.1135,12183.0
2017-05-17 11:00:00,211.93,212.16,211.68,212.13,6779.0,151.9772,152.1421,151.7979,152.1206,6779.0
2017-05-17 11:05:00,212.06,212.61,212.06,212.61,41294.0,152.0704,152.4648,152.0704,152.4648,41294.0
2017-05-17 11:10:00,212.64,212.66,212.41,212.52,8276.0,152.4864,152.5007,152.3214,152.4003,8276.0
2017-05-17 11:15:00,212.53,212.54,212.04,212.14,7700.0,152.4075,152.4147,152.0561,152.1278,7700.0
2017-05-17 11:20:00,212.14,212.18,212.0,212.12,5322.0,152.1278,152.1565,152.0274,152.1135,5322.0
2017-05-17 11:25:00,212.18,212.32,212.1,212.32,4799.0,152.1565,152.2569,152.0991,152.2569,4799.0
2017-05-17 11:30:00,212.28,212.31,211.95,212.13,24814.0,152.2282,152.2497,151.9916,152.1206,24814.0
2017-05-17 11:35:00,212.11,212.11,211.74,211.87,10782.0,152.1063,152.1063,151.841,151.9342,10782.0
2017-05-17 11:40:00,211.83,211.91,211.62,211.72,6376.0,151.9055,151.9629,151.7549,151.8266,6376.0
2017-05-17 11:45:00,211.61,211.76,211.3,211.71,12492.0,151.7477,151.8553,151.5254,151.8194,12492.0
2017-05-17 11:50:00,211.71,212.05,211.62,212.04,4500.0,151.8194,152.0633,151.7549,152.0561,4500.0
2017-05-17 11:55:00,212.03,212.19,211.91,211.98,9609.0,152.0489,152.1637,151.9629,152.0131,9609.0
2017-05-17 12:00:00,212.0,212.17,211.95,212.07,18092.0,152.0274,152.1493,151.9916,152.0776,18092.0
2017-05-17 12:05:00,212.05,212.23,212.05,212.23,1889.0,152.0633,152.1923,152.0633,152.1923,1889.0
2017-05-17 12:10:00,212.21,212.35,212.07,212.34,8398.0,152.178,152.2784,152.0776,152.2712,8398.0
2017-05-17 12:15:00,212.39,212.52,212.34,212.47,3502.0,152.3071,152.4003,152.2712,152.3645,3502.0
2017-05-17 12:20:00,212.52,212.7,212.46,212.46,11810.0,152.4003,152.5294,152.3573,152.3573,11810.0
2017-05-17 12:25:00,212.47,212.47,212.04,212.04,9052.0,152.3645,152.3645,152.0561,152.0561,9052.0
2017-05-17 12:30:00,212.04,212.27,212.04,212.13,7892.0,152.0561,152.221,152.0561,152.1206,7892.0
2017-05-17 12:35:00,212.22,212.57,212.22,212.56,2503.0,152.1852,152.4362,152.1852,152.429,2503.0
2017-05-17 12:40:00,212.56,212.75,212.49,212.5,13877.0,152.429,152.5652,152.3788,152.386,13877.0
2017-05-17 12:45:00,212.55,212.68,212.32,212.32,8148.0,152.4218,152.515,152.2569,152.2569,8148.0
2017-05-17 12:50:00,212.24,212.43,212.15,212.32,6346.0,152.1995,152.3358,152.135,152.2569,6346.0
2017-05-17 12:55:00,212.35,212.35,212.19,212.24,3258.0,152.2784,152.2784,152.1637,152.1995,3258.0
2017-05-17 13:00:00,212.28,212.35,212.2,212.24,8202.0,152.2282,152.2784,152.1708,152.1995,8202.0
2017-05-17 13:05:00,212.36,212.36,212.09,212.25,1601.0,152.2856,152.2856,152.092,152.2067,1601.0
2017-05-17 13:10:00,212.24,212.57,212.23,212.32,16699.0,152.1995,152.4362,152.1923,152.2569,16699.0
2017-05-17 13:15:00,212.29,212.33,212.08,212.08,1633.0,152.2354,152.2641,152.0848,152.0848,1633.0
2017-05-17 13:20:00,212.11,212.56,212.09,212.33,13164.0,152.1063,152.429,152.092,152.2641,13164.0
2017-05-17 13:25:00,212.42,212.72,212.32,212.72,55761.0,152.3286,152.5437,152.2569,152.5437,55761.0
2017-05-17 13:30:00,212.65,213.0,212.61,212.99,20127.0,152.4935,152.7445,152.4648,152.7374,20127.0
2017-05-17 13:35:00,212.97,213.21,212.97,213.11,21966.0,152.723,152.8951,152.723,152.8234,21966.0
2017-05-17 13:40:00,213.12,213.17,212.96,213.12,6871.0,152.8306,152.8664,152.7158,152.8306,6871.0
2017-05-17 13:45:00,213.12,213.39,213.04,213.33,22181.0,152.8306,153.0242,152.7732,152.9812,22181.0
2017-05-17 13:50:00,213.36,213.65,213.32,213.62,28333.0,153.0027,153.2106,152.974,153.1891,28333.0
2017-05-17 13:55:00,213.57,213.74,213.53,213.7,16480.0,153.1533,153.2752,153.1246,153.2465,16480.0
2017-05-17 14:00:00,213.67,213.75,213.6,213.75,8002.0,153.225,153.2824,153.1748,153.2824,8002.0
2017-05-17 14:05:00,213.74,213.75,213.59,213.61,15343.0,153.2752,153.2824,153.1676,153.182,15343.0
2017-05-17 14:10:00,213.61,213.75,213.61,213.7,7681.0,153.182,153.2824,153.182,153.2465,7681.0
2017-05-17 14:15:00,213.7,214.0,213.61,213.92,18001.0,153.2465,153.4616,153.182,153.4043,18001.0
2017-05-17 14:20:00,213.97,214.18,213.96,214.14,29915.0,153.4401,153.5907,153.4329,153.562,29915.0
2017-05-17 14:25:00,214.04,214.15,213.77,213.83,8565.0,153.4903,153.5692,153.2967,153.3397,8565.0
2017-05-17 14:30:00,213.83,214.12,213.67,214.0,33595.0,153.3397,153.5477,153.225,153.4616,33595.0
2017-05-17 14:35:00,213.92,213.95,213.64,213.74,8335.0,153.4043,153.4258,153.2035,153.2752,8335.0
2017-05-17 14:40:00,213.74,213.84,213.67,213.67,6423.0,153.2752,153.3469,153.225,153.225,6423.0
2017-05-17 14:45:00,213.67,213.8,213.3,213.3,9168.0,153.225,153.3182,152.9597,152.9597,9168.0
2017-05-17 14:50:00,213.27,213.65,213.26,213.58,7715.0,152.9381,153.2106,152.931,153.1604,7715.0
2017-05-17 14:55:00,213.61,213.73,213.54,213.57,7888.0,153.182,153.268,153.1318,153.1533,7888.0
2017-05-17 15:00:00,213.58,213.67,213.37,213.48,10673.0,153.1604,153.225,153.0099,153.0887,10673.0
2017-05-17 15:05:00,213.53,213.82,213.53,213.77,7365.0,153.1246,153.3326,153.1246,153.2967,7365.0
2017-05-17 15:10:00,213.7,213.73,213.37,213.39,13468.0,153.2465,153.268,153.0099,153.0242,13468.0
2017-05-17 15:15:00,213.38,213.68,213.38,213.59,25043.0,153.017,153.2322,153.017,153.1676,25043.0
2017-05-17 15:20:00,213.58,213.68,213.48,213.49,13733.0,153.1604,153.2322,153.0887,153.0959,13733.0
2017-05-17 15:25:00,213.49,213.55,213.36,213.43,11105.0,153.0959,153.1389,153.0027,153.0529,11105.0
2017-05-17 15:30:00,213.43,213.7,213.37,213.59,30551.0,153.0529,153.2465,153.0099,153.1676,30551.0
2017-05-17 15:35:00,213.6,213.67,213.46,213.51,18425.0,153.1748,153.225,153.0744,153.1102,18425.0
2017-05-17 15:40:00,213.5,213.59,213.1,213.32,18082.0,153.1031,153.1676,152.8162,152.974,18082.0
2017-05-17 15:45:00,213.3,213.3,212.91,212.94,18320.0,152.9597,152.9597,152.68,152.7015,18320.0
2017-05-17 15:50:00,212.94,213.31,212.94,213.07,23358.0,152.7015,152.9668,152.7015,152.7947,23358.0
2017-05-17 15:55:00,213.06,213.2,212.98,213.02,74335.0,152.7875,152.8879,152.7302,152.7589,74335.0
2017-05-18 09:30:00,213.37,214.0,212.38,214.0,20266.0,153.0099,153.4616,152.2999,153.4616,20266.0
2017-05-18 09:35:00,213.99,214.2,212.56,213.22,22992.0,153.4545,153.6051,152.429,152.9023,22992.0
2017-05-18 09:40:00,213.19,214.24,213.0,214.04,15326.0,152.8808,153.6337,152.7445,153.4903,15326.0
2017-05-18 09:45:00,213.96,214.23,213.56,213.88,6117.0,153.4329,153.6266,153.1461,153.3756,6117.0
2017-05-18 09:50:00,213.75,213.99,213.54,213.99,7805.0,153.2824,153.4545,153.1318,153.4545,7805.0
2017-05-18 09:55:00,213.84,214.25,213.62,214.24,13909.0,153.3469,153.6409,153.1891,153.6337,13909.0
2017-05-18 10:00:00,214.21,214.5,214.12,214.13,46342.0,153.6122,153.8202,153.5477,153.5549,46342.0
2017-05-18 10:05:00,214.1,214.11,213.35,213.52,10560.0,153.5333,153.5405,152.9955,153.1174,10560.0
2017-05-18 10:10:00,213.53,214.08,213.41,213.49,16856.0,153.1246,153.519,153.0385,153.0959,16856.0
2017-05-18 10:15:00,213.41,213.64,213.27,213.64,17521.0,153.0385,153.2035,152.9381,153.2035,17521.0
2017-05-18 10:20:00,213.64,213.9,213.57,213.9,76295.0,153.2035,153.3899,153.1533,153.3899,76295.0
2017-05-18 10:25:00,213.97,214.42,213.96,214.21,5673.0,153.4401,153.7628,153.4329,153.6122,5673.0
2017-05-18 10:30:00,214.23,214.33,214.12,214.22,3399.0,153.6266,153.6983,153.5477,153.6194,3399.0
2017-05-18 10:35:00,214.08,214.3,213.9,214.09,8027.0,153.519,153.6768,153.3899,153.5262,8027.0
2017-05-18 10:40:00,214.01,214.37,214.01,214.29,12254.0,153.4688,153.727,153.4688,153.6696,12254.0
2017-05-18 10:45:00,214.34,214.76,214.34,214.75,12531.0,153.7054,154.0066,153.7054,153.9995,12531.0
2017-05-18 10:50:00,214.73,214.73,213.99,214.28,14015.0,153.9851,153.9851,153.4545,153.6624,14015.0
2017-05-18 10:55:00,214.26,214.36,214.24,214.34,3600.0,153.6481,153.7198,153.6337,153.7054,3600.0
2017-05-18 11:00:00,214.26,215.0,214.24,214.99,15009.0,153.6481,154.1787,153.6337,154.1716,15009.0
2017-05-18 11:05:00,214.97,215.0,214.75,215.0,18466.0,154.1572,154.1787,153.9995,154.1787,18466.0
2017-05-18 11:10:00,215.0,215.35,214.99,215.08,29325.0,154.1787,154.4297,154.1716,154.2361,29325.0
2017-05-18 11:15:00,214.99,215.17,214.87,214.87,5637.0,154.1716,154.3007,154.0855,154.0855,5637.0
2017-05-18 11:20:00,214.89,215.28,214.89,215.17,8243.0,154.0999,154.3795,154.0999,154.3007,8243.0
2017-05-18 11:25:00,215.23,215.5,215.15,215.49,8012.0,154.3437,154.5373,154.2863,154.5301,8012.0
2017-05-18 11:30:00,215.49,215.49,215.18,215.47,11830.0,154.5301,154.5301,154.3078,154.5158,11830.0
2017-05-18 11:35:00,215.47,215.74,215.4,215.64,16511.0,154.5158,154.7094,154.4656,154.6377,16511.0
2017-05-18 11:40:00,215.66,215.75,215.45,215.65,8710.0,154.652,154.7166,154.5014,154.6449,8710.0
2017-05-18 11:45:00,215.72,215.75,215.48,215.57,14303.0,154.6951,154.7166,154.523,154.5875,14303.0
2017-05-18 11:50:00,215.58,215.93,215.58,215.93,19231.0,154.5947,154.8457,154.5947,154.8457,19231.0
2017-05-18 11:55:00,215.93,215.97,215.57,215.81,16278.0,154.8457,154.8743,154.5875,154.7596,16278.0
2017-05-18 12:00:00,215.72,215.78,214.7,214.81,11199.0,154.6951,154.7381,153.9636,154.0425,11199.0
2017-05-18 12:05:00,214.82,215.0,214.71,214.83,8787.0,154.0497,154.1787,153.9708,154.0568,8787.0
2017-05-18 12:10:00,214.84,214.91,214.29,214.29,21313.0,154.064,154.1142,153.6696,153.6696,21313.0
2017-05-18 12:15:00,214.29,214.42,214.1,214.11,5102.0,153.6696,153.7628,153.5333,153.5405,5102.0
2017-05-18 12:20:00,214.11,214.21,213.88,214.16,6199.0,153.5405,153.6122,153.3756,153.5764,6199.0
2017-05-18 12:25:00,214.21,214.28,214.02,214.28,12526.0,153.6122,153.6624,153.476,153.6624,12526.0
2017-05-18 12:30:00,214.27,214.45,214.26,214.45,9962.0,153.6553,153.7843,153.6481,153.7843,9962.0
2017-05-18 12:35:00,214.49,214.7,214.44,214.7,2050.0,153.813,153.9636,153.7772,153.9636,2050.0
2017-05-18 12:40:00,214.75,215.07,214.62,215.07,25228.0,153.9995,154.2289,153.9062,154.2289,25228.0
2017-05-18 12:45:00,214.97,215.12,214.79,214.86,24116.0,154.1572,154.2648,154.0281,154.0783,24116.0
2017-05-18 12:50:00,214.79,214.9,214.62,214.69,23071.0,154.0281,154.107,153.9062,153.9564,23071.0
2017-05-18 12:55:00,214.63,214.91,214.62,214.78,13305.0,153.9134,154.1142,153.9062,154.021,13305.0
2017-05-18 13:00:00,214.72,214.91,214.62,214.78,10144.0,153.978,154.1142,153.9062,154.021,10144.0
2017-05-18 13:05:00,214.73,215.04,214.72,214.96,9721.0,153.9851,154.2074,153.978,154.1501,9721.0
2017-05-18 13:10:00,214.94,215.0,214.72,214.91,7844.0,154.1357,154.1787,153.978,154.1142,7844.0
2017-05-18 13:15:00,214.92,215.05,214.84,214.88,33379.0,154.1214,154.2146,154.064,154.0927,33379.0
2017-05-18 13:20:00,214.86,215.19,214.85,215.19,5533.0,154.0783,154.315,154.0712,154.315,5533.0
2017-05-18 13:25:00,215.08,215.25,214.97,215.25,2593.0,154.2361,154.358,154.1572,154.358,2593.0
2017-05-18 13:30:00,215.28,215.36,215.0,215.08,6105.0,154.3795,154.4369,154.1787,154.2361,6105.0
2017-05-18 13:35:00,215.08,215.25,215.04,215.19,34640.0,154.2361,154.358,154.2074,154.315,34640.0
2017-05-18 13:40:00,215.19,215.47,215.18,215.46,6580.0,154.315,154.5158,154.3078,154.5086,6580.0
2017-05-18 13:45:00,215.42,215.59,215.31,215.59,6396.0,154.4799,154.6018,154.401,154.6018,6396.0
2017-05-18 13:50:00,215.6,215.97,215.5,215.83,14774.0,154.609,154.8743,154.5373,154.7739,14774.0
2017-05-18 13:55:00,215.85,215.93,215.69,215.84,7239.0,154.7883,154.8457,154.6735,154.7811,7239.0
2017-05-18 14:00:00,215.9,216.0,215.68,215.79,8496.0,154.8241,154.8959,154.6664,154.7453,8496.0
2017-05-18 14:05:00,215.75,215.97,215.74,215.82,5379.0,154.7166,154.8743,154.7094,154.7668,5379.0
2017-05-18 14:10:00,215.8,215.94,215.8,215.91,3913.0,154.7524,154.8528,154.7524,154.8313,3913.0
2017-05-18 14:15:00,215.89,215.89,215.63,215.79,17356.0,154.817,154.817,154.6305,154.7453,17356.0
2017-05-18 14:20:00,215.84,215.87,215.56,215.56,43141.0,154.7811,154.8026,154.5803,154.5803,43141.0
2017-05-18 14:25:00,215.6,215.65,215.08,215.1,8621.0,154.609,154.6449,154.2361,154.2505,8621.0
2017-05-18 14:30:00,215.16,215.7,215.12,215.44,8889.0,154.2935,154.6807,154.2648,154.4943,8889.0
2017-05-18 14:35:00,215.41,215.41,215.21,215.21,6286.0,154.4728,154.4728,154.3293,154.3293,6286.0
2017-05-18 14:40:00,215.25,215.27,215.01,215.14,12946.0,154.358,154.3724,154.1859,154.2791,12946.0
2017-05-18 14:45:00,215.17,215.23,215.02,215.14,7580.0,154.3007,154.3437,154.1931,154.2791,7580.0
2017-05-18 14:50:00,215.19,215.29,215.05,215.24,5824.0,154.315,154.3867,154.2146,154.3508,5824.0
2017-05-18 14:55:00,215.24,215.57,215.23,215.52,8242.0,154.3508,154.5875,154.3437,154.5516,8242.0
2017-05-18 15:00:00,215.47,215.72,215.25,215.71,16837.0,154.5158,154.6951,154.358,154.6879,16837.0
2017-05-18 15:05:00,215.6,215.89,215.59,215.78,16707.0,154.609,154.817,154.6018,154.7381,16707.0
2017-05-18 15:10:00,215.78,215.89,215.72,215.75,12713.0,154.7381,154.817,154.6951,154.7166,12713.0
2017-05-18 15:15:00,215.76,215.99,215.74,215.99,7494.0,154.7237,154.8887,154.7094,154.8887,7494.0
2017-05-18 15:20:00,215.98,216.13,215.9,215.9,33334.0,154.8815,154.9891,154.8241,154.8241,33334.0
2017-05-18 15:25:00,215.8,215.89,215.66,215.89,6046.0,154.7524,154.817,154.652,154.817,6046.0
2017-05-18 15:30:00,215.84,215.84,215.51,215.51,13224.0,154.7811,154.7811,154.5445,154.5445,13224.0
2017-05-18 15:35:00,215.49,215.66,215.45,215.66,9294.0,154.5301,154.652,154.5014,154.652,9294.0
2017-05-18 15:40:00,215.64,216.11,215.64,216.03,28864.0,154.6377,154.9747,154.6377,154.9174,28864.0
2017-05-18 15:45:00,216.04,216.13,215.96,216.1,42327.0,154.9245,154.9891,154.8672,154.9676,42327.0
2017-05-18 15:50:00,216.07,216.11,216.0,216.1,50504.0,154.9461,154.9747,154.8959,154.9676,50504.0
2017-05-18 15:55:00,216.08,216.16,216.0,216.11,110045.0,154.9532,155.0106,154.8959,154.9747,110045.0
2017-05-19 09:30:00,215.64,216.19,214.43,215.44,106133.0,154.6377,155.0321,153.77,154.4943,106133.0
2017-05-19 09:35:00,215.26,215.46,214.26,214.6,43315.0,154.3652,154.5086,153.6481,153.8919,43315.0
2017-05-19 09:40:00,214.6,214.83,214.55,214.55,33173.0,153.8919,154.0568,153.856,153.856,33173.0
2017-05-19 09:45:00,214.55,214.61,213.88,214.08,22774.0,153.856,153.8991,153.3756,153.519,22774.0
2017-05-19 09:50:00,214.14,214.63,214.1,214.5,67027.0,153.562,153.9134,153.5333,153.8202,67027.0
2017-05-19 09:55:00,214.5,214.56,214.3,214.5,34098.0,153.8202,153.8632,153.6768,153.8202,34098.0
2017-05-19 10:00:00,214.52,214.62,214.18,214.33,127832.0,153.8345,153.9062,153.5907,153.6983,127832.0
2017-05-19 10:05:00,214.31,214.7,214.24,214.62,16876.0,153.6839,153.9636,153.6337,153.9062,16876.0
2017-05-19 10:10:00,214.58,214.97,214.4,214.47,30913.0,153.8776,154.1572,153.7485,153.7987,30913.0
2017-05-19 10:15:00,214.47,214.69,214.41,214.45,16894.0,153.7987,153.9564,153.7556,153.7843,16894.0
2017-05-19 10:20:00,214.48,214.73,214.42,214.67,125600.0,153.8058,153.9851,153.7628,153.9421,125600.0
2017-05-19 10:25:00,214.58,214.92,214.46,214.46,7036.0,153.8776,154.1214,153.7915,153.7915,7036.0
2017-05-19 10:30:00,214.44,214.57,213.98,214.5,19326.0,153.7772,153.8704,153.4473,153.8202,19326.0
2017-05-19 10:35:00,214.48,215.09,214.48,214.78,8829.0,153.8058,154.2433,153.8058,154.021,8829.0
2017-05-19 10:40:00,214.82,215.11,214.6,214.63,7836.0,154.0497,154.2576,153.8919,153.9134,7836.0
2017-05-19 10:45:00,214.6,215.02,214.51,214.62,13951.0,153.8919,154.1931,153.8274,153.9062,13951.0
2017-05-19 10:50:00,214.45,214.7,214.45,214.62,11472.0,153.7843,153.9636,153.7843,153.9062,11472.0
2017-05-19 10:55:00,214.7,214.85,214.61,214.78,16466.0,153.9636,154.0712,153.8991,154.021,16466.0
2017-05-19 11:00:00,214.72,215.0,214.71,214.84,109989.0,153.978,154.1787,153.9708,154.064,109989.0
2017-05-19 11:05:00,215.11,215.4,215.04,215.4,3632.0,154.2576,154.4656,154.2074,154.4656,3632.0
2017-05-19 11:10:00,215.37,215.37,215.17,215.22,6800.0,154.4441,154.4441,154.3007,154.3365,6800.0
2017-05-19 11:15:00,215.12,215.14,214.84,214.89,2600.0,154.2648,154.2791,154.064,154.0999,2600.0
2017-05-19 11:20:00,214.88,214.91,214.8,214.85,5350.0,154.0927,154.1142,154.0353,154.0712,5350.0
2017-05-19 11:25:00,214.81,214.81,214.45,214.63,6117.0,154.0425,154.0425,153.7843,153.9134,6117.0
2017-05-19 11:30:00,214.57,214.82,214.54,214.73,3049.0,153.8704,154.0497,153.8489,153.9851,3049.0
2017-05-19 11:35:00,214.85,215.42,214.81,215.24,6951.0,154.0712,154.4799,154.0425,154.3508,6951.0
2017-05-19 11:40:00,215.23,215.24,215.09,215.14,2470.0,154.3437,154.3508,154.2433,154.2791,2470.0
2017-05-19 11:45:00,215.16,215.65,215.15,215.65,5746.0,154.2935,154.6449,154.2863,154.6449,5746.0
2017-05-19 11:50:00,215.59,215.65,215.37,215.38,11574.0,154.6018,154.6449,154.4441,154.4512,11574.0
2017-05-19 11:55:00,215.33,215.33,215.14,215.18,3415.0,154.4154,154.4154,154.2791,154.3078,3415.0
2017-05-19 12:00:00,215.05,215.29,215.05,215.16,6100.0,154.2146,154.3867,154.2146,154.2935,6100.0
2017-05-19 12:05:00,215.22,215.27,215.12,215.12,7432.0,154.3365,154.3724,154.2648,154.2648,7432.0
2017-05-19 12:10:00,215.1,215.28,215.05,215.28,1932.0,154.2505,154.3795,154.2146,154.3795,1932.0
2017-05-19 12:15:00,215.32,215.32,215.16,215.27,4144.0,154.4082,154.4082,154.2935,154.3724,4144.0
2017-05-19 12:20:00,215.33,215.33,215.18,215.19,4150.0,154.4154,154.4154,154.3078,154.315,4150.0
2017-05-19 12:25:00,215.13,215.29,215.13,215.25,1249.0,154.272,154.3867,154.272,154.358,1249.0
2017-05-19 12:30:00,215.21,215.24,215.01,215.05,8159.0,154.3293,154.3508,154.1859,154.2146,8159.0
2017-05-19 12:35:00,215.09,215.09,214.98,215.0,324.0,154.2433,154.2433,154.1644,154.1787,324.0
2017-05-19 12:40:00,215.06,215.06,214.81,214.9,7264.0,154.2218,154.2218,154.0425,154.107,7264.0
2017-05-19 12:45:00,214.88,215.07,214.88,215.05,4217.0,154.0927,154.2289,154.0927,154.2146,4217.0
2017-05-19 12:50:00,215.07,215.12,214.84,214.89,7893.0,154.2289,154.2648,154.064,154.0999,7893.0
2017-05-19 12:55:00,214.96,215.11,214.92,215.01,6529.0,154.1501,154.2576,154.1214,154.1859,6529.0
2017-05-19 13:00:00,215.07,215.12,214.9,214.92,10055.0,154.2289,154.2648,154.107,154.1214,10055.0
2017-05-19 13:05:00,214.93,215.13,214.93,215.03,82169.0,154.1285,154.272,154.1285,154.2003,82169.0
2017-05-19 13:10:00,215.03,215.07,214.86,215.07,10700.0,154.2003,154.2289,154.0783,154.2289,10700.0
2017-05-19 13:15:00,215.03,215.18,214.91,214.95,8094.0,154.2003,154.3078,154.1142,154.1429,8094.0
2017-05-19 13:20:00,215.03,215.2,214.99,215.07,4453.0,154.2003,154.3222,154.1716,154.2289,4453.0
2017-05-19 13:25:00,215.17,215.17,214.94,214.97,1797.0,154.3007,154.3007,154.1357,154.1572,1797.0
2017-05-19 13:30:00,215.05,215.16,214.99,214.99,9964.0,154.2146,154.2935,154.1716,154.1716,9964.0
2017-05-19 13:35:00,214.99,215.05,214.79,214.79,3900.0,154.1716,154.2146,154.0281,154.0281,3900.0
2017-05-19 13:40:00,214.78,214.85,214.59,214.59,4055.0,154.021,154.0712,153.8847,153.8847,4055.0
2017-05-19 13:45:00,214.56,214.7,214.56,214.58,11148.0,153.8632,153.9636,153.8632,153.8776,11148.0
2017-05-19 13:50:00,214.63,214.67,214.36,214.5,38176.0,153.9134,153.9421,153.7198,153.8202,38176.0
2017-05-19 13:55:00,214.45,214.63,214.41,214.63,29200.0,153.7843,153.9134,153.7556,153.9134,29200.0
2017-05-19 14:00:00,214.67,214.67,214.46,214.48,12366.0,153.9421,153.9421,153.7915,153.8058,12366.0
2017-05-19 14:05:00,214.48,214.63,214.47,214.56,14429.0,153.8058,153.9134,153.7987,153.8632,14429.0
2017-05-19 14:10:00,214.61,214.66,214.45,214.45,13500.0,153.8991,153.9349,153.7843,153.7843,13500.0
2017-05-19 14:15:00,214.49,214.56,214.43,214.44,36952.0,153.813,153.8632,153.77,153.7772,36952.0
2017-05-19 14:20:00,214.5,214.54,214.44,214.44,10100.0,153.8202,153.8489,153.7772,153.7772,10100.0
2017-05-19 14:25:00,214.5,214.56,214.4,214.43,6000.0,153.8202,153.8632,153.7485,153.77,6000.0
2017-05-19 14:30:00,214.5,214.56,214.42,214.45,13010.0,153.8202,153.8632,153.7628,153.7843,13010.0
2017-05-19 14:35:00,214.5,214.55,214.4,214.5,30902.0,153.8202,153.856,153.7485,153.8202,30902.0
2017-05-19 14:40:00,214.48,214.53,214.4,214.46,14975.0,153.8058,153.8417,153.7485,153.7915,14975.0
2017-05-19 14:45:00,214.48,214.54,214.34,214.46,8200.0,153.8058,153.8489,153.7054,153.7915,8200.0
2017-05-19 14:50:00,214.42,214.52,214.38,214.52,9233.0,153.7628,153.8345,153.7341,153.8345,9233.0
2017-05-19 14:55:00,214.5,214.54,214.45,214.49,9638.0,153.8202,153.8489,153.7843,153.813,9638.0
2017-05-19 15:00:00,214.49,214.52,214.39,214.5,15974.0,153.813,153.8345,153.7413,153.8202,15974.0
2017-05-19 15:05:00,214.51,214.6,214.45,214.57,25175.0,153.8274,153.8919,153.7843,153.8704,25175.0
2017-05-19 15:10:00,214.61,214.61,214.42,214.49,9728.0,153.8991,153.8991,153.7628,153.813,9728.0
2017-05-19 15:15:00,214.48,214.5,213.92,213.92,9705.0,153.8058,153.8202,153.4043,153.4043,9705.0
2017-05-19 15:20:00,213.96,214.03,213.85,213.89,37805.0,153.4329,153.4831,153.3541,153.3827,37805.0
2017-05-19 15:25:00,213.84,214.0,213.8,213.99,91270.0,153.3469,153.4616,153.3182,153.4545,91270.0
2017-05-19 15:30:00,213.99,214.03,213.93,214.01,13266.0,153.4545,153.4831,153.4114,153.4688,13266.0
2017-05-19 15:35:00,214.01,214.09,213.96,214.05,15934.0,153.4688,153.5262,153.4329,153.4975,15934.0
2017-05-19 15:40:00,214.03,214.19,214.03,214.15,53981.0,153.4831,153.5979,153.4831,153.5692,53981.0
2017-05-19 15:45:00,214.18,214.31,214.12,214.23,40720.0,153.5907,153.6839,153.5477,153.6266,40720.0
2017-05-19 15:50:00,214.24,214.45,214.24,214.4,91910.0,153.6337,153.7843,153.6337,153.7485,91910.0
2017-05-19 15:55:00,214.42,214.46,214.34,214.45,75218.0,153.7628,153.7915,153.7054,153.7843,75218.0
2017-05-22 09:30:00,214.72,215.0,213.96,214.57,17531.0,153.978,154.1787,153.4329,153.8704,17531.0
2017-05-22 09:35:00,215.17,215.77,214.89,215.52,29570.0,154.3007,154.7309,154.0999,154.5516,29570.0
2017-05-22 09:40:00,215.74,215.8,215.3,215.62,22700.0,154.7094,154.7524,154.3939,154.6234,22700.0
2017-05-22 09:45:00,215.86,215.94,215.58,215.89,13679.0,154.7955,154.8528,154.5947,154.817,13679.0
2017-05-22 09:50:00,215.91,216.1,215.78,215.85,12709.0,154.8313,154.9676,154.7381,154.7883,12709.0
2017-05-22 09:55:00,215.91,215.91,215.2,215.21,10808.0,154.8313,154.8313,154.3222,154.3293,10808.0
2017-05-22 10:00:00,215.23,215.23,214.47,214.56,6361.0,154.3437,154.3437,153.7987,153.8632,6361.0
2017-05-22 10:05:00,214.5,214.85,214.39,214.57,7708.0,153.8202,154.0712,153.7413,153.8704,7708.0
2017-05-22 10:10:00,214.57,215.03,214.35,215.03,7926.0,153.8704,154.2003,153.7126,154.2003,7926.0
2017-05-22 10:15:00,215.04,215.19,214.75,215.09,8600.0,154.2074,154.315,153.9995,154.2433,8600.0
2017-05-22 10:20:00,215.0,215.27,214.97,215.0,8892.0,154.1787,154.3724,154.1572,154.1787,8892.0
2017-05-22 10:25:00,215.08,215.27,214.67,214.92,10400.0,154.2361,154.3724,153.9421,154.1214,10400.0
2017-05-22 10:30:00,214.9,215.11,214.9,214.98,9800.0,154.107,154.2576,154.107,154.1644,9800.0
2017-05-22 10:35:00,215.06,215.21,214.94,215.0,7971.0,154.2218,154.3293,154.1357,154.1787,7971.0
2017-05-22 10:40:00,215.09,215.22,214.95,215.09,8724.0,154.2433,154.3365,154.1429,154.2433,8724.0
2017-05-22 10:45:00,215.01,215.02,214.51,214.69,7885.0,154.1859,154.1931,153.8274,153.9564,7885.0
2017-05-22 10:50:00,214.56,214.79,214.37,214.69,10405.0,153.8632,154.0281,153.727,153.9564,10405.0
2017-05-22 10:55:00,214.7,215.01,214.7,214.78,3950.0,153.9636,154.1859,153.9636,154.021,3950.0
2017-05-22 11:00:00,214.78,214.92,214.73,214.78,5400.0,154.021,154.1214,153.9851,154.021,5400.0
2017-05-22 11:05:00,214.78,214.97,214.78,214.97,1559.0,154.021,154.1572,154.021,154.1572,1559.0
2017-05-22 11:10:00,214.97,215.06,214.82,214.95,7028.0,154.1572,154.2218,154.0497,154.1429,7028.0
2017-05-22 11:15:00,214.95,215.0,214.82,214.93,6143.0,154.1429,154.1787,154.0497,154.1285,6143.0
2017-05-22 11:20:00,214.9,214.9,214.68,214.69,5475.0,154.107,154.107,153.9493,153.9564,5475.0
2017-05-22 11:25:00,214.68,214.84,214.68,214.77,5101.0,153.9493,154.064,153.9493,154.0138,5101.0
2017-05-22 11:30:00,214.68,215.0,214.68,214.98,8947.0,153.9493,154.1787,153.9493,154.1644,8947.0
2017-05-22 11:35:00,214.94,215.29,214.82,215.29,1500.0,154.1357,154.3867,154.0497,154.3867,1500.0
2017-05-22 11:40:00,215.38,215.38,215.16,215.28,2235.0,154.4512,154.4512,154.2935,154.3795,2235.0
2017-05-22 11:45:00,215.32,215.53,215.32,215.52,3417.0,154.4082,154.5588,154.4082,154.5516,3417.0
2017-05-22 11:50:00,215.52,215.75,215.52,215.74,1500.0,154.5516,154.7166,154.5516,154.7094,1500.0
2017-05-22 11:55:00,215.77,215.81,215.61,215.75,2963.0,154.7309,154.7596,154.6162,154.7166,2963.0
2017-05-22 12:00:00,215.88,215.88,215.71,215.85,300.0,154.8098,154.8098,154.6879,154.7883,300.0
2017-05-22 12:05:00,215.89,216.04,215.83,216.0,4302.0,154.817,154.9245,154.7739,154.8959,4302.0
2017-05-22 12:10:00,215.93,215.97,215.64,215.64,2600.0,154.8457,154.8743,154.6377,154.6377,2600.0
2017-05-22 12:15:00,215.71,215.8,215.69,215.73,1800.0,154.6879,154.7524,154.6735,154.7022,1800.0
2017-05-22 12:20:00,215.82,215.82,215.7,215.81,1100.0,154.7668,154.7668,154.6807,154.7596,1100.0
2017-05-22 12:25:00,215.78,215.79,215.48,215.48,3400.0,154.7381,154.7453,154.523,154.523,3400.0
2017-05-22 12:30:00,215.45,215.45,215.18,215.38,4300.0,154.5014,154.5014,154.3078,154.4512,4300.0
2017-05-22 12:35:00,215.39,215.56,215.39,215.56,3100.0,154.4584,154.5803,154.4584,154.5803,3100.0
2017-05-22 12:40:00,215.48,215.74,215.48,215.7,4012.0,154.523,154.7094,154.523,154.6807,4012.0
2017-05-22 12:45:00,215.7,215.7,215.5,215.5,4086.0,154.6807,154.6807,154.5373,154.5373,4086.0
2017-05-22 12:50:00,215.53,215.61,215.39,215.39,1608.0,154.5588,154.6162,154.4584,154.4584,1608.0
2017-05-22 12:55:00,215.32,215.34,215.21,215.21,1607.0,154.4082,154.4226,154.3293,154.3293,1607.0
2017-05-22 13:00:00,215.21,215.21,215.18,215.2,655.0,154.3293,154.3293,154.3078,154.3222,655.0
2017-05-22 13:05:00,215.21,215.31,215.2,215.2,8233.0,154.3293,154.401,154.3222,154.3222,8233.0
2017-05-22 13:10:00,215.25,215.32,215.2,215.31,6284.0,154.358,154.4082,154.3222,154.401,6284.0
2017-05-22 13:15:00,215.31,215.31,215.17,215.17,1299.0,154.401,154.401,154.3007,154.3007,1299.0
2017-05-22 13:20:00,215.21,215.3,215.17,215.25,3182.0,154.3293,154.3939,154.3007,154.358,3182.0
2017-05-22 13:25:00,215.23,215.23,215.14,215.14,1700.0,154.3437,154.3437,154.2791,154.2791,1700.0
2017-05-22 13:30:00,215.19,215.38,215.18,215.29,4068.0,154.315,154.4512,154.3078,154.3867,4068.0
2017-05-22 13:35:00,215.29,215.57,215.23,215.47,4633.0,154.3867,154.5875,154.3437,154.5158,4633.0
2017-05-22 13:40:00,215.5,215.65,215.5,215.55,700.0,154.5373,154.6449,154.5373,154.5732,700.0
2017-05-22 13:45:00,215.55,215.67,215.52,215.53,2485.0,154.5732,154.6592,154.5516,154.5588,2485.0
2017-05-22 13:50:00,215.54,215.72,215.54,215.72,2600.0,154.566,154.6951,154.566,154.6951,2600.0
2017-05-22 13:55:00,215.77,216.11,215.77,216.11,7003.0,154.7309,154.9747,154.7309,154.9747,7003.0
2017-05-22 14:00:00,216.02,216.48,215.98,216.48,7455.0,154.9102,155.2401,154.8815,155.2401,7455.0
2017-05-22 14:05:00,216.45,216.68,216.45,216.68,5941.0,155.2186,155.3835,155.2186,155.3835,5941.0
2017-05-22 14:10:00,216.73,216.73,216.41,216.42,8203.0,155.4193,155.4193,155.1899,155.197,8203.0
2017-05-22 14:15:00,216.5,216.56,216.36,216.5,5512.0,155.2544,155.2974,155.154,155.2544,5512.0
2017-05-22 14:20:00,216.49,216.63,216.49,216.58,1000.0,155.2472,155.3476,155.2472,155.3118,1000.0
2017-05-22 14:25:00,216.64,216.68,216.37,216.42,7442.0,155.3548,155.3835,155.1612,155.197,7442.0
2017-05-22 14:30:00,216.52,216.52,216.21,216.21,2392.0,155.2688,155.2688,155.0464,155.0464,2392.0
2017-05-22 14:35:00,216.16,216.39,216.12,216.39,2324.0,155.0106,155.1755,154.9819,155.1755,2324.0
2017-05-22 14:40:00,216.32,216.32,215.96,215.98,5714.0,155.1253,155.1253,154.8672,154.8815,5714.0
2017-05-22 14:45:00,216.02,216.03,215.81,215.81,1089.0,154.9102,154.9174,154.7596,154.7596,1089.0
2017-05-22 14:50:00,215.85,215.88,215.73,215.79,3854.0,154.7883,154.8098,154.7022,154.7453,3854.0
2017-05-22 14:55:00,215.82,215.82,215.66,215.74,3100.0,154.7668,154.7668,154.652,154.7094,3100.0
2017-05-22 15:00:00,215.72,215.74,215.52,215.57,4817.0,154.6951,154.7094,154.5516,154.5875,4817.0
2017-05-22 15:05:00,215.57,215.68,215.57,215.67,4550.0,154.5875,154.6664,154.5875,154.6592,4550.0
2017-05-22 15:10:00,215.66,215.9,215.64,215.69,6800.0,154.652,154.8241,154.6377,154.6735,6800.0
2017-05-22 15:15:00,215.67,215.72,215.52,215.52,21049.0,154.6592,154.6951,154.5516,154.5516,21049.0
2017-05-22 15:20:00,215.53,215.59,215.2,215.27,25332.0,154.5588,154.6018,154.3222,154.3724,25332.0
2017-05-22 15:25:00,215.27,215.47,215.27,215.4,14329.0,154.3724,154.5158,154.3724,154.4656,14329.0
2017-05-22 15:30:00,215.37,215.41,215.27,215.28,22866.0,154.4441,154.4728,154.3724,154.3795,22866.0
2017-05-22 15:35:00,215.28,215.35,215.2,215.21,22877.0,154.3795,154.4297,154.3222,154.3293,22877.0
2017-05-22 15:40:00,215.26,215.42,215.26,215.31,18976.0,154.3652,154.4799,154.3652,154.401,18976.0
2017-05-22 15:45:00,215.29,215.57,215.21,215.49,58772.0,154.3867,154.5875,154.3293,154.5301,58772.0
2017-05-22 15:50:00,215.49,215.6,215.49,215.5,33591.0,154.5301,154.609,154.5301,154.5373,33591.0
2017-05-22 15:55:00,215.5,215.74,215.5,215.51,86209.0,154.5373,154.7094,154.5373,154.5445,86209.0
2017-05-23 09:30:00,215.82,215.88,215.11,215.28,9652.0,154.7668,154.8098,154.2576,154.3795,9652.0
2017-05-23 09:35:00,215.51,216.41,215.51,216.36,3165.0,154.5445,155.1899,154.5445,155.154,3165.0
2017-05-23 09:40:00,215.73,216.16,215.66,216.16,512.0,154.7022,155.0106,154.652,155.0106,512.0
2017-05-23 09:45:00,215.92,216.72,215.91,216.17,6996.0,154.8385,155.4122,154.8313,155.0178,6996.0
2017-05-23 09:50:00,216.1,216.12,215.86,215.91,700.0,154.9676,154.9819,154.7955,154.8313,700.0
2017-05-23 09:55:00,215.65,216.0,215.65,215.86,2200.0,154.6449,154.8959,154.6449,154.7955,2200.0
2017-05-23 10:00:00,216.0,216.26,215.97,216.26,1200.0,154.8959,155.0823,154.8743,155.0823,1200.0
2017-05-23 10:05:00,216.25,216.26,215.87,215.94,2600.0,155.0751,155.0823,154.8026,154.8528,2600.0
2017-05-23 10:10:00,216.0,216.22,215.95,216.13,26200.0,154.8959,155.0536,154.86,154.9891,26200.0
2017-05-23 10:15:00,216.21,216.67,216.19,216.19,3707.0,155.0464,155.3763,155.0321,155.0321,3707.0
2017-05-23 10:20:00,216.16,216.27,216.08,216.26,1475.0,155.0106,155.0895,154.9532,155.0823,1475.0
2017-05-23 10:25:00,216.3,216.38,216.17,216.38,2300.0,155.111,155.1684,155.0178,155.1684,2300.0
2017-05-23 10:30:00,216.36,216.61,216.36,216.51,3364.0,155.154,155.3333,155.154,155.2616,3364.0
2017-05-23 10:35:00,216.62,216.91,216.58,216.74,4015.0,155.3405,155.5484,155.3118,155.4265,4015.0
2017-05-23 10:40:00,216.61,217.15,216.57,217.15,7105.0,155.3333,155.7205,155.3046,155.7205,7105.0
2017-05-23 10:45:00,217.19,217.23,217.0,217.15,5807.0,155.7492,155.7779,155.613,155.7205,5807.0
2017-05-23 10:50:00,217.14,217.84,217.14,217.73,6699.0,155.7134,156.2153,155.7134,156.1365,6699.0
2017-05-23 10:55:00,217.77,217.8,217.46,217.47,8017.0,156.1651,156.1867,155.9428,155.95,8017.0
2017-05-23 11:00:00,217.56,217.68,216.98,216.98,7099.0,156.0145,156.1006,155.5986,155.5986,7099.0
2017-05-23 11:05:00,217.0,217.22,217.0,217.19,6901.0,155.613,155.7707,155.613,155.7492,6901.0
2017-05-23 11:10:00,217.17,217.33,216.93,217.2,6399.0,155.7349,155.8496,155.5628,155.7564,6399.0
2017-05-23 11:15:00,217.2,217.2,216.76,216.97,11418.0,155.7564,155.7564,155.4409,155.5914,11418.0
2017-05-23 11:20:00,217.0,217.21,216.94,217.0,13640.0,155.613,155.7636,155.5699,155.613,13640.0
2017-05-23 11:25:00,217.0,217.0,216.55,216.62,11566.0,155.613,155.613,155.2903,155.3405,11566.0
2017-05-23 11:30:00,216.68,216.8,216.32,216.32,3838.0,155.3835,155.4695,155.1253,155.1253,3838.0
2017-05-23 11:35:00,216.39,216.66,216.35,216.55,9300.0,155.1755,155.3691,155.1468,155.2903,9300.0
2017-05-23 11:40:00,216.55,216.7,216.52,216.55,4677.0,155.2903,155.3978,155.2688,155.2903,4677.0
2017-05-23 11:45:00,216.55,216.82,216.55,216.81,7484.0,155.2903,155.4839,155.2903,155.4767,7484.0
2017-05-23 11:50:00,216.82,217.19,216.78,217.06,3796.0,155.4839,155.7492,155.4552,155.656,3796.0
2017-05-23 11:55:00,217.01,217.01,216.84,216.98,4851.0,155.6201,155.6201,155.4982,155.5986,4851.0
2017-05-23 12:00:00,216.97,217.21,216.96,217.14,2701.0,155.5914,155.7636,155.5843,155.7134,2701.0
2017-05-23 12:05:00,217.13,217.15,217.05,217.1,2225.0,155.7062,155.7205,155.6488,155.6847,2225.0
2017-05-23 12:10:00,217.1,217.17,217.05,217.05,1100.0,155.6847,155.7349,155.6488,155.6488,1100.0
2017-05-23 12:15:00,217.12,217.12,216.91,216.98,4358.0,155.699,155.699,155.5484,155.5986,4358.0
2017-05-23 12:20:00,217.04,217.09,216.89,216.97,3995.0,155.6416,155.6775,155.5341,155.5914,3995.0
2017-05-23 12:25:00,216.98,217.0,216.91,216.99,1901.0,155.5986,155.613,155.5484,155.6058,1901.0
2017-05-23 12:30:00,217.04,217.04,216.85,216.85,5297.0,155.6416,155.6416,155.5054,155.5054,5297.0
2017-05-23 12:35:00,216.85,217.0,216.85,216.98,2700.0,155.5054,155.613,155.5054,155.5986,2700.0
2017-05-23 12:40:00,216.98,217.09,216.93,217.03,2806.0,155.5986,155.6775,155.5628,155.6345,2806.0
2017-05-23 12:45:00,217.03,217.08,216.98,217.0,2000.0,155.6345,155.6703,155.5986,155.613,2000.0
2017-05-23 12:50:00,217.03,217.06,216.97,216.97,2739.0,155.6345,155.656,155.5914,155.5914,2739.0
2017-05-23 12:55:00,216.97,217.03,216.9,216.92,2449.0,155.5914,155.6345,155.5413,155.5556,2449.0
2017-05-23 13:00:00,216.97,217.02,216.96,217.02,1200.0,155.5914,155.6273,155.5843,155.6273,1200.0
2017-05-23 13:05:00,216.96,217.03,216.95,217.01,1600.0,155.5843,155.6345,155.5771,155.6201,1600.0
2017-05-23 13:10:00,216.95,217.06,216.95,217.06,1200.0,155.5771,155.656,155.5771,155.656,1200.0
2017-05-23 13:15:00,217.08,217.25,217.02,217.17,2341.0,155.6703,155.7922,155.6273,155.7349,2341.0
2017-05-23 13:20:00,217.14,217.14,217.01,217.03,2400.0,155.7134,155.7134,155.6201,155.6345,2400.0
2017-05-23 13:25:00,217.02,217.04,216.91,217.04,2000.0,155.6273,155.6416,155.5484,155.6416,2000.0
2017-05-23 13:30:00,217.04,217.13,217.0,217.13,2672.0,155.6416,155.7062,155.613,155.7062,2672.0
2017-05-23 13:35:00,217.05,217.17,217.03,217.03,3377.0,155.6488,155.7349,155.6345,155.6345,3377.0
2017-05-23 13:40:00,217.03,217.21,217.03,217.17,3000.0,155.6345,155.7636,155.6345,155.7349,3000.0
2017-05-23 13:45:00,217.12,217.23,217.1,217.1,1600.0,155.699,155.7779,155.6847,155.6847,1600.0
2017-05-23 13:50:00,217.08,217.17,217.02,217.02,3109.0,155.6703,155.7349,155.6273,155.6273,3109.0
2017-05-23 13:55:00,217.02,217.07,216.98,217.05,4899.0,155.6273,155.6632,155.5986,155.6488,4899.0
2017-05-23 14:00:00,217.1,217.26,217.08,217.26,3281.0,155.6847,155.7994,155.6703,155.7994,3281.0
2017-05-23 14:05:00,217.25,217.25,217.08,217.12,3454.0,155.7922,155.7922,155.6703,155.699,3454.0
2017-05-23 14:10:00,217.18,217.3,217.15,217.3,2932.0,155.742,155.8281,155.7205,155.8281,2932.0
2017-05-23 14:15:00,217.33,217.34,217.11,217.18,6106.0,155.8496,155.8568,155.6918,155.742,6106.0
2017-05-23 14:20:00,217.13,217.32,217.1,217.27,6239.0,155.7062,155.8424,155.6847,155.8066,6239.0
2017-05-23 14:25:00,217.22,217.29,217.18,217.29,8605.0,155.7707,155.8209,155.742,155.8209,8605.0
2017-05-23 14:30:00,217.25,217.29,217.17,217.21,5197.0,155.7922,155.8209,155.7349,155.7636,5197.0
2017-05-23 14:35:00,217.21,217.32,217.15,217.3,3211.0,155.7636,155.8424,155.7205,155.8281,3211.0
2017-05-23 14:40:00,217.27,217.3,217.12,217.15,8390.0,155.8066,155.8281,155.699,155.7205,8390.0
2017-05-23 14:45:00,217.15,217.2,217.08,217.2,10288.0,155.7205,155.7564,155.6703,155.7564,10288.0
2017-05-23 14:50:00,217.16,217.2,217.03,217.06,14926.0,155.7277,155.7564,155.6345,155.656,14926.0
2017-05-23 14:55:00,217.07,217.2,216.99,217.2,12131.0,155.6632,155.7564,155.6058,155.7564,12131.0
2017-05-23 15:00:00,217.2,217.2,216.99,217.08,19737.0,155.7564,155.7564,155.6058,155.6703,19737.0
2017-05-23 15:05:00,217.06,217.2,217.04,217.07,13192.0,155.656,155.7564,155.6416,155.6632,13192.0
2017-05-23 15:10:00,217.15,217.24,217.12,217.15,21710.0,155.7205,155.7851,155.699,155.7205,21710.0
2017-05-23 15:15:00,217.16,217.23,217.03,217.22,9869.0,155.7277,155.7779,155.6345,155.7707,9869.0
2017-05-23 15:20:00,217.25,217.3,217.2,217.28,9623.0,155.7922,155.8281,155.7564,155.8138,9623.0
2017-05-23 15:25:00,217.26,217.29,217.2,217.26,8578.0,155.7994,155.8209,155.7564,155.7994,8578.0
2017-05-23 15:30:00,217.29,217.38,217.26,217.36,9760.0,155.8209,155.8855,155.7994,155.8711,9760.0
2017-05-23 15:35:00,217.37,217.37,217.21,217.23,6729.0,155.8783,155.8783,155.7636,155.7779,6729.0
2017-05-23 15:40:00,217.21,217.27,217.2,217.22,11699.0,155.7636,155.8066,155.7564,155.7707,11699.0
2017-05-23 15:45:00,217.22,217.29,217.2,217.22,15243.0,155.7707,155.8209,155.7564,155.7707,15243.0
2017-05-23 15:50:00,217.22,217.25,217.2,217.22,13351.0,155.7707,155.7922,155.7564,155.7707,13351.0
2017-05-23 15:55:00,217.22,217.26,217.2,217.25,33686.0,155.7707,155.7994,155.7564,155.7922,33686.0
2017-05-24 09:30:00,217.0,218.99,216.99,218.02,18624.0,155.613,157.04,155.6058,156.3444,18624.0
2017-05-24 09:35:00,218.43,218.88,218.14,218.2,8248.0,156.6384,156.9611,156.4305,156.4735,8248.0
2017-05-24 09:40:00,218.22,218.47,218.09,218.1,4101.0,156.4878,156.6671,156.3946,156.4018,4101.0
2017-05-24 09:45:00,217.84,217.85,217.27,217.59,10116.0,156.2153,156.2225,155.8066,156.0361,10116.0
2017-05-24 09:50:00,217.69,217.95,217.67,217.77,8196.0,156.1078,156.2942,156.0934,156.1651,8196.0
2017-05-24 09:55:00,217.73,217.89,217.63,217.75,14936.0,156.1365,156.2512,156.0647,156.1508,14936.0
2017-05-24 10:00:00,217.8,218.03,217.5,217.78,21296.0,156.1867,156.3516,155.9715,156.1723,21296.0
2017-05-24 10:05:00,217.65,217.68,216.76,216.96,5269.0,156.0791,156.1006,155.4409,155.5843,5269.0
2017-05-24 10:10:00,217.02,217.2,216.66,216.89,10270.0,155.6273,155.7564,155.3691,155.5341,10270.0
2017-05-24 10:15:00,216.83,217.17,216.83,217.16,12699.0,155.4911,155.7349,155.4911,155.7277,12699.0
2017-05-24 10:20:00,217.16,217.63,217.0,217.41,12375.0,155.7277,156.0647,155.613,155.907,12375.0
2017-05-24 10:25:00,217.49,217.65,217.42,217.57,1752.0,155.9643,156.0791,155.9141,156.0217,1752.0
2017-05-24 10:30:00,217.57,217.78,217.39,217.57,7424.0,156.0217,156.1723,155.8926,156.0217,7424.0
2017-05-24 10:35:00,217.6,217.68,217.44,217.68,5402.0,156.0432,156.1006,155.9285,156.1006,5402.0
2017-05-24 10:40:00,217.71,217.8,217.53,217.59,2000.0,156.1221,156.1867,155.993,156.0361,2000.0
2017-05-24 10:45:00,217.74,217.74,217.38,217.39,9399.0,156.1436,156.1436,155.8855,155.8926,9399.0
2017-05-24 10:50:00,217.43,217.46,217.09,217.18,8533.0,155.9213,155.9428,155.6775,155.742,8533.0
2017-05-24 10:55:00,217.18,217.47,217.09,217.32,3700.0,155.742,155.95,155.6775,155.8424,3700.0
2017-05-24 11:00:00,217.24,217.32,217.14,217.32,7324.0,155.7851,155.8424,155.7134,155.8424,7324.0
2017-05-24 11:05:00,217.32,217.56,217.18,217.52,8802.0,155.8424,156.0145,155.742,155.9859,8802.0
2017-05-24 11:10:00,217.48,217.52,216.6,216.69,4459.0,155.9572,155.9859,155.3261,155.3907,4459.0
2017-05-24 11:15:00,216.69,217.3,216.69,217.3,12767.0,155.3907,155.8281,155.3907,155.8281,12767.0
2017-05-24 11:20:00,217.29,217.37,217.13,217.35,7963.0,155.8209,155.8783,155.7062,155.864,7963.0
2017-05-24 11:25:00,217.37,217.48,217.36,217.4,3775.0,155.8783,155.9572,155.8711,155.8998,3775.0
2017-05-24 11:30:00,217.34,217.59,217.25,217.42,10432.0,155.8568,156.0361,155.7922,155.9141,10432.0
2017-05-24 11:35:00,217.53,217.53,217.21,217.42,5812.0,155.993,155.993,155.7636,155.9141,5812.0
2017-05-24 11:40:00,217.42,217.53,217.26,217.28,2121.0,155.9141,155.993,155.7994,155.8138,2121.0
2017-05-24 11:45:00,217.33,217.39,217.26,217.39,4623.0,155.8496,155.8926,155.7994,155.8926,4623.0
2017-05-24 11:50:00,217.37,217.49,217.34,217.41,2300.0,155.8783,155.9643,155.8568,155.907,2300.0
2017-05-24 11:55:00,217.38,217.48,217.28,217.44,3365.0,155.8855,155.9572,155.8138,155.9285,3365.0
2017-05-24 12:00:00,217.5,217.59,217.24,217.24,1900.0,155.9715,156.0361,155.7851,155.7851,1900.0
2017-05-24 12:05:00,217.44,217.44,217.23,217.42,5100.0,155.9285,155.9285,155.7779,155.9141,5100.0
2017-05-24 12:10:00,217.43,217.62,217.43,217.62,2900.0,155.9213,156.0576,155.9213,156.0576,2900.0
2017-05-24 12:15:00,217.56,217.7,217.55,217.7,3500.0,156.0145,156.1149,156.0074,156.1149,3500.0
2017-05-24 12:20:00,217.7,217.85,217.62,217.79,15417.0,156.1149,156.2225,156.0576,156.1795,15417.0
2017-05-24 12:25:00,217.66,217.8,217.61,217.8,4400.0,156.0863,156.1867,156.0504,156.1867,4400.0
2017-05-24 12:30:00,217.8,217.89,217.72,217.72,2500.0,156.1867,156.2512,156.1293,156.1293,2500.0
2017-05-24 12:35:00,217.7,217.79,217.61,217.63,9217.0,156.1149,156.1795,156.0504,156.0647,9217.0
2017-05-24 12:40:00,217.7,217.75,217.63,217.71,2898.0,156.1149,156.1508,156.0647,156.1221,2898.0
2017-05-24 12:45:00,217.73,217.74,217.65,217.7,27331.0,156.1365,156.1436,156.0791,156.1149,27331.0
2017-05-24 12:50:00,217.7,217.7,217.33,217.37,7922.0,156.1149,156.1149,155.8496,155.8783,7922.0
2017-05-24 12:55:00,217.48,217.6,217.37,217.49,8804.0,155.9572,156.0432,155.8783,155.9643,8804.0
2017-05-24 13:00:00,217.56,217.58,217.41,217.51,7894.0,156.0145,156.0289,155.907,155.9787,7894.0
2017-05-24 13:05:00,217.48,217.59,217.48,217.53,5400.0,155.9572,156.0361,155.9572,155.993,5400.0
2017-05-24 13:10:00,217.52,217.61,217.52,217.61,815.0,155.9859,156.0504,155.9859,156.0504,815.0
2017-05-24 13:15:00,217.57,217.6,217.52,217.55,1800.0,156.0217,156.0432,155.9859,156.0074,1800.0
2017-05-24 13:20:00,217.61,217.61,217.47,217.5,2868.0,156.0504,156.0504,155.95,155.9715,2868.0
2017-05-24 13:25:00,217.49,217.55,217.44,217.55,21215.0,155.9643,156.0074,155.9285,156.0074,21215.0
2017-05-24 13:30:00,217.51,217.54,217.24,217.33,17356.0,155.9787,156.0002,155.7851,155.8496,17356.0
2017-05-24 13:35:00,217.29,217.35,217.11,217.2,3865.0,155.8209,155.864,155.6918,155.7564,3865.0
2017-05-24 13:40:00,217.15,217.15,216.93,217.15,8591.0,155.7205,155.7205,155.5628,155.7205,8591.0
2017-05-24 13:45:00,217.15,217.33,217.13,217.29,7942.0,155.7205,155.8496,155.7062,155.8209,7942.0
2017-05-24 13:50:00,217.3,217.39,217.29,217.36,3860.0,155.8281,155.8926,155.8209,155.8711,3860.0
2017-05-24 13:55:00,217.31,217.31,217.29,217.29,1002.0,155.8353,155.8353,155.8209,155.8209,1002.0
2017-05-24 14:00:00,217.29,217.78,217.29,217.78,7984.0,155.8209,156.1723,155.8209,156.1723,7984.0
2017-05-24 14:05:00,217.83,217.83,217.48,217.5,12473.0,156.2082,156.2082,155.9572,155.9715,12473.0
2017-05-24 14:10:00,217.5,217.52,217.28,217.37,8285.0,155.9715,155.9859,155.8138,155.8783,8285.0
2017-05-24 14:15:00,217.45,217.72,217.44,217.66,3700.0,155.9357,156.1293,155.9285,156.0863,3700.0
2017-05-24 14:20:00,217.73,217.73,217.63,217.63,2027.0,156.1365,156.1365,156.0647,156.0647,2027.0
2017-05-24 14:25:00,217.6,217.69,217.6,217.6,4300.0,156.0432,156.1078,156.0432,156.0432,4300.0
2017-05-24 14:30:00,217.52,217.53,217.39,217.51,7443.0,155.9859,155.993,155.8926,155.9787,7443.0
2017-05-24 14:35:00,217.52,217.62,217.52,217.55,2534.0,155.9859,156.0576,155.9859,156.0074,2534.0
2017-05-24 14:40:00,217.54,217.58,217.46,217.58,12265.0,156.0002,156.0289,155.9428,156.0289,12265.0
2017-05-24 14:45:00,217.6,217.69,217.49,217.57,4374.0,156.0432,156.1078,155.9643,156.0217,4374.0
2017-05-24 14:50:00,217.6,217.66,217.45,217.56,4780.0,156.0432,156.0863,155.9357,156.0145,4780.0
2017-05-24 14:55:00,217.55,217.56,217.48,217.5,4512.0,156.0074,156.0145,155.9572,155.9715,4512.0
2017-05-24 15:00:00,217.5,217.64,217.41,217.59,5719.0,155.9715,156.0719,155.907,156.0361,5719.0
2017-05-24 15:05:00,217.66,217.73,217.63,217.73,4428.0,156.0863,156.1365,156.0647,156.1365,4428.0
2017-05-24 15:10:00,217.73,217.86,217.73,217.76,4910.0,156.1365,156.2297,156.1365,156.158,4910.0
2017-05-24 15:15:00,217.78,217.92,217.73,217.92,3300.0,156.1723,156.2727,156.1365,156.2727,3300.0
2017-05-24 15:20:00,217.9,217.94,217.88,217.93,2155.0,156.2584,156.287,156.244,156.2799,2155.0
2017-05-24 15:25:00,217.9,218.0,217.9,217.95,3451.0,156.2584,156.3301,156.2584,156.2942,3451.0
2017-05-24 15:30:00,217.97,217.99,217.8,217.8,2723.0,156.3086,156.3229,156.1867,156.1867,2723.0
2017-05-24 15:35:00,217.83,217.85,217.6,217.64,8802.0,156.2082,156.2225,156.0432,156.0719,8802.0
2017-05-24 15:40:00,217.64,217.77,217.64,217.75,4976.0,156.0719,156.1651,156.0719,156.1508,4976.0
2017-05-24 15:45:00,217.78,217.86,217.62,217.67,10528.0,156.1723,156.2297,156.0576,156.0934,10528.0
2017-05-24 15:50:00,217.68,217.71,217.56,217.57,12086.0,156.1006,156.1221,156.0145,156.0217,12086.0
2017-05-24 15:55:00,217.58,217.68,217.49,217.61,41663.0,156.0289,156.1006,155.9643,156.0504,41663.0
2017-05-25 09:30:00,217.76,218.06,217.0,217.12,9667.0,156.158,156.3731,155.613,155.699,9667.0
2017-05-25 09:35:00,217.11,217.64,217.11,217.36,6351.0,155.6918,156.0719,155.6918,155.8711,6351.0
2017-05-25 09:40:00,217.35,217.44,216.94,217.09,5601.0,155.864,155.9285,155.5699,155.6775,5601.0
2017-05-25 09:45:00,217.12,217.48,217.11,217.25,10600.0,155.699,155.9572,155.6918,155.7922,10600.0
2017-05-25 09:50:00,217.26,217.41,217.08,217.18,11350.0,155.7994,155.907,155.6703,155.742,11350.0
2017-05-25 09:55:00,217.06,217.07,216.81,216.86,5900.0,155.656,155.6632,155.4767,155.5126,5900.0
2017-05-25 10:00:00,216.88,217.0,216.8,216.8,6098.0,155.5269,155.613,155.4695,155.4695,6098.0
2017-05-25 10:05:00,216.78,216.85,216.66,216.66,4907.0,155.4552,155.5054,155.3691,155.3691,4907.0
2017-05-25 10:10:00,216.63,216.76,216.33,216.43,9403.0,155.3476,155.4409,155.1325,155.2042,9403.0
2017-05-25 10:15:00,216.34,216.62,216.29,216.47,15905.0,155.1397,155.3405,155.1038,155.2329,15905.0
2017-05-25 10:20:00,216.45,216.55,216.34,216.52,9388.0,155.2186,155.2903,155.1397,155.2688,9388.0
2017-05-25 10:25:00,216.46,216.73,216.45,216.73,11748.0,155.2257,155.4193,155.2186,155.4193,11748.0
2017-05-25 10:30:00,216.74,217.22,216.66,217.12,4933.0,155.4265,155.7707,155.3691,155.699,4933.0
2017-05-25 10:35:00,217.26,217.7,217.22,217.62,5822.0,155.7994,156.1149,155.7707,156.0576,5822.0
2017-05-25 10:40:00,217.54,217.65,217.47,217.6,4250.0,156.0002,156.0791,155.95,156.0432,4250.0
2017-05-25 10:45:00,217.53,217.65,217.48,217.5,3784.0,155.993,156.0791,155.9572,155.9715,3784.0
2017-05-25 10:50:00,217.48,217.5,216.5,217.17,252387.0,155.9572,155.9715,155.2544,155.7349,252387.0
2017-05-25 10:55:00,216.91,217.4,216.89,217.4,40602.0,155.5484,155.8998,155.5341,155.8998,40602.0
2017-05-25 11:00:00,217.45,217.69,217.28,217.69,11764.0,155.9357,156.1078,155.8138,156.1078,11764.0
2017-05-25 11:05:00,217.6,217.6,217.37,217.48,1958.0,156.0432,156.0432,155.8783,155.9572,1958.0
2017-05-25 11:10:00,217.49,217.58,217.18,217.39,6615.0,155.9643,156.0289,155.742,155.8926,6615.0
2017-05-25 11:15:00,217.47,217.47,217.27,217.28,1817.0,155.95,155.95,155.8066,155.8138,1817.0
2017-05-25 11:20:00,217.3,217.64,217.2,217.6,7980.0,155.8281,156.0719,155.7564,156.0432,7980.0
2017-05-25 11:25:00,217.46,217.77,217.45,217.75,3979.0,155.9428,156.1651,155.9357,156.1508,3979.0
2017-05-25 11:30:00,217.71,217.88,217.63,217.88,7543.0,156.1221,156.244,156.0647,156.244,7543.0
2017-05-25 11:35:00,217.91,218.16,217.91,218.16,8100.0,156.2655,156.4448,156.2655,156.4448,8100.0
2017-05-25 11:40:00,218.18,218.21,217.91,218.01,12583.0,156.4592,156.4807,156.2655,156.3372,12583.0
2017-05-25 11:45:00,218.02,218.04,217.87,217.97,10541.0,156.3444,156.3588,156.2368,156.3086,10541.0
2017-05-25 11:50:00,217.97,217.97,217.74,217.9,12248.0,156.3086,156.3086,156.1436,156.2584,12248.0
2017-05-25 11:55:00,217.96,218.02,217.82,217.91,6950.0,156.3014,156.3444,156.201,156.2655,6950.0
2017-05-25 12:00:00,217.95,218.04,217.91,218.0,2949.0,156.2942,156.3588,156.2655,156.3301,2949.0
2017-05-25 12:05:00,217.98,218.01,217.75,217.79,1835.0,156.3157,156.3372,156.1508,156.1795,1835.0
2017-05-25 12:10:00,217.88,218.33,217.84,218.22,4050.0,156.244,156.5667,156.2153,156.4878,4050.0
2017-05-25 12:15:00,218.12,218.13,217.94,218.02,700.0,156.4161,156.4233,156.287,156.3444,700.0
2017-05-25 12:20:00,217.99,218.11,217.81,217.87,5200.0,156.3229,156.409,156.1938,156.2368,5200.0
2017-05-25 12:25:00,217.81,217.88,217.73,217.79,1895.0,156.1938,156.244,156.1365,156.1795,1895.0
2017-05-25 12:30:00,217.84,217.84,217.66,217.66,600.0,156.2153,156.2153,156.0863,156.0863,600.0
2017-05-25 12:35:00,217.63,217.76,217.61,217.61,4893.0,156.0647,156.158,156.0504,156.0504,4893.0
2017-05-25 12:40:00,217.68,217.72,217.47,217.6,4324.0,156.1006,156.1293,155.95,156.0432,4324.0
2017-05-25 12:45:00,217.65,217.7,217.48,217.53,3100.0,156.0791,156.1149,155.9572,155.993,3100.0
2017-05-25 12:50:00,217.61,217.72,217.56,217.72,800.0,156.0504,156.1293,156.0145,156.1293,800.0
2017-05-25 12:55:00,217.69,217.7,217.5,217.5,2300.0,156.1078,156.1149,155.9715,155.9715,2300.0
2017-05-25 13:00:00,217.51,217.51,217.34,217.45,2898.0,155.9787,155.9787,155.8568,155.9357,2898.0
2017-05-25 13:05:00,217.43,217.48,217.2,217.26,4125.0,155.9213,155.9572,155.7564,155.7994,4125.0
2017-05-25 13:10:00,217.21,217.42,217.21,217.39,7444.0,155.7636,155.9141,155.7636,155.8926,7444.0
2017-05-25 13:15:00,217.35,217.35,217.2,217.23,3601.0,155.864,155.864,155.7564,155.7779,3601.0
2017-05-25 13:20:00,217.23,217.24,217.06,217.19,2200.0,155.7779,155.7851,155.656,155.7492,2200.0
2017-05-25 13:25:00,217.2,217.31,217.15,217.18,4449.0,155.7564,155.8353,155.7205,155.742,4449.0
2017-05-25 13:30:00,217.14,217.19,217.01,217.02,500.0,155.7134,155.7492,155.6201,155.6273,500.0
2017-05-25 13:35:00,217.09,217.27,216.99,217.27,3043.0,155.6775,155.8066,155.6058,155.8066,3043.0
2017-05-25 13:40:00,217.29,217.29,217.18,217.21,900.0,155.8209,155.8209,155.742,155.7636,900.0
2017-05-25 13:45:00,217.27,217.44,217.25,217.38,4000.0,155.8066,155.9285,155.7922,155.8855,4000.0
2017-05-25 13:50:00,217.36,217.37,217.15,217.15,1800.0,155.8711,155.8783,155.7205,155.7205,1800.0
2017-05-25 13:55:00,217.15,217.19,216.87,216.94,3857.0,155.7205,155.7492,155.5197,155.5699,3857.0
2017-05-25 14:00:00,216.92,216.97,216.85,216.89,8960.0,155.5556,155.5914,155.5054,155.5341,8960.0
2017-05-25 14:05:00,216.87,217.08,216.83,216.97,4340.0,155.5197,155.6703,155.4911,155.5914,4340.0
2017-05-25 14:10:00,216.95,217.09,216.94,217.09,3364.0,155.5771,155.6775,155.5699,155.6775,3364.0
2017-05-25 14:15:00,217.12,217.21,217.09,217.21,5488.0,155.699,155.7636,155.6775,155.7636,5488.0
2017-05-25 14:20:00,217.17,217.18,217.06,217.11,1200.0,155.7349,155.742,155.656,155.6918,1200.0
2017-05-25 14:25:00,217.02,217.02,216.92,217.01,3324.0,155.6273,155.6273,155.5556,155.6201,3324.0
2017-05-25 14:30:00,216.94,217.11,216.94,217.06,3600.0,155.5699,155.6918,155.5699,155.656,3600.0
2017-05-25 14:35:00,217.03,217.09,217.01,217.09,2900.0,155.6345,155.6775,155.6201,155.6775,2900.0
2017-05-25 14:40:00,217.09,217.09,216.9,216.9,3250.0,155.6775,155.6775,155.5413,155.5413,3250.0
2017-05-25 14:45:00,216.91,216.98,216.89,216.96,5618.0,155.5484,155.5986,155.5341,155.5843,5618.0
2017-05-25 14:50:00,216.98,217.11,216.93,217.01,4379.0,155.5986,155.6918,155.5628,155.6201,4379.0
2017-05-25 14:55:00,216.97,217.22,216.97,217.21,2581.0,155.5914,155.7707,155.5914,155.7636,2581.0
2017-05-25 15:00:00,217.18,217.31,217.03,217.31,9516.0,155.742,155.8353,155.6345,155.8353,9516.0
2017-05-25 15:05:00,217.33,217.46,217.2,217.4,4545.0,155.8496,155.9428,155.7564,155.8998,4545.0
2017-05-25 15:10:00,217.31,217.46,217.31,217.34,4500.0,155.8353,155.9428,155.8353,155.8568,4500.0
2017-05-25 15:15:00,217.31,217.31,217.14,217.19,27950.0,155.8353,155.8353,155.7134,155.7492,27950.0
2017-05-25 15:20:00,217.19,217.26,217.13,217.25,6213.0,155.7492,155.7994,155.7062,155.7922,6213.0
2017-05-25 15:25:00,217.25,217.51,217.25,217.36,7295.0,155.7922,155.9787,155.7922,155.8711,7295.0
2017-05-25 15:30:00,217.35,217.43,217.21,217.26,11504.0,155.864,155.9213,155.7636,155.7994,11504.0
2017-05-25 15:35:00,217.23,217.45,217.23,217.4,7190.0,155.7779,155.9357,155.7779,155.8998,7190.0
2017-05-25 15:40:00,217.4,217.4,217.06,217.1,9270.0,155.8998,155.8998,155.656,155.6847,9270.0
2017-05-25 15:45:00,217.08,217.09,216.93,217.02,16443.0,155.6703,155.6775,155.5628,155.6273,16443.0
2017-05-25 15:50:00,217.0,217.02,216.86,216.97,19800.0,155.613,155.6273,155.5126,155.5914,19800.0
2017-05-25 15:55:00,216.96,217.09,216.94,217.07,36441.0,155.5843,155.6775,155.5699,155.6632,36441.0
2017-05-26 09:30:00,217.83,217.98,217.02,217.61,7160.0,156.2082,156.3157,155.6273,156.0504,7160.0
2017-05-26 09:35:00,217.86,217.86,216.76,216.83,5000.0,156.2297,156.2297,155.4409,155.4911,5000.0
2017-05-26 09:40:00,216.81,217.25,216.8,217.21,8400.0,155.4767,155.7922,155.4695,155.7636,8400.0
2017-05-26 09:45:00,216.94,217.07,216.29,216.34,7266.0,155.5699,155.6632,155.1038,155.1397,7266.0
2017-05-26 09:50:00,216.36,216.78,216.2,216.78,8163.0,155.154,155.4552,155.0393,155.4552,8163.0
2017-05-26 09:55:00,216.79,216.93,216.6,216.93,5099.0,155.4624,155.5628,155.3261,155.5628,5099.0
2017-05-26 10:00:00,216.86,216.86,216.6,216.72,3528.0,155.5126,155.5126,155.3261,155.4122,3528.0
2017-05-26 10:05:00,216.87,217.14,216.82,216.9,3600.0,155.5197,155.7134,155.4839,155.5413,3600.0
2017-05-26 10:10:00,216.9,216.9,216.66,216.73,9481.0,155.5413,155.5413,155.3691,155.4193,9481.0
2017-05-26 10:15:00,216.66,216.89,216.56,216.8,3174.0,155.3691,155.5341,155.2974,155.4695,3174.0
2017-05-26 10:20:00,216.68,216.69,216.42,216.55,7742.0,155.3835,155.3907,155.197,155.2903,7742.0
2017-05-26 10:25:00,216.6,216.89,216.55,216.68,2800.0,155.3261,155.5341,155.2903,155.3835,2800.0
2017-05-26 10:30:00,216.83,216.86,216.69,216.86,2800.0,155.4911,155.5126,155.3907,155.5126,2800.0
2017-05-26 10:35:00,216.8,216.83,216.65,216.74,4299.0,155.4695,155.4911,155.362,155.4265,4299.0
2017-05-26 10:40:00,216.71,216.72,216.5,216.72,6300.0,155.405,155.4122,155.2544,155.4122,6300.0
2017-05-26 10:45:00,216.63,216.74,216.52,216.74,2900.0,155.3476,155.4265,155.2688,155.4265,2900.0
2017-05-26 10:50:00,216.64,216.75,216.64,216.7,4200.0,155.3548,155.4337,155.3548,155.3978,4200.0
2017-05-26 10:55:00,216.69,216.78,216.57,216.63,4600.0,155.3907,155.4552,155.3046,155.3476,4600.0
2017-05-26 11:00:00,216.63,216.83,216.59,216.73,9362.0,155.3476,155.4911,155.3189,155.4193,9362.0
2017-05-26 11:05:00,216.7,216.7,216.1,216.15,10184.0,155.3978,155.3978,154.9676,155.0034,10184.0
2017-05-26 11:10:00,216.15,216.15,215.91,216.15,3201.0,155.0034,155.0034,154.8313,155.0034,3201.0
2017-05-26 11:15:00,216.22,216.34,216.15,216.23,1801.0,155.0536,155.1397,155.0034,155.0608,1801.0
2017-05-26 11:20:00,216.18,216.3,216.18,216.23,3715.0,155.0249,155.111,155.0249,155.0608,3715.0
2017-05-26 11:25:00,216.26,216.38,216.13,216.29,3572.0,155.0823,155.1684,154.9891,155.1038,3572.0
2017-05-26 11:30:00,216.26,216.38,216.08,216.11,5015.0,155.0823,155.1684,154.9532,154.9747,5015.0
2017-05-26 11:35:00,216.12,216.2,215.91,216.2,8583.0,154.9819,155.0393,154.8313,155.0393,8583.0
2017-05-26 11:40:00,216.12,216.36,216.09,216.3,11921.0,154.9819,155.154,154.9604,155.111,11921.0
2017-05-26 11:45:00,216.27,216.49,216.26,216.33,9027.0,155.0895,155.2472,155.0823,155.1325,9027.0
2017-05-26 11:50:00,216.41,216.41,216.3,216.3,4408.0,155.1899,155.1899,155.111,155.111,4408.0
2017-05-26 11:55:00,216.3,216.36,216.21,216.26,5907.0,155.111,155.154,155.0464,155.0823,5907.0
2017-05-26 12:00:00,216.37,216.49,216.33,216.36,1013.0,155.1612,155.2472,155.1325,155.154,1013.0
2017-05-26 12:05:00,216.35,216.6,216.3,216.49,6844.0,155.1468,155.3261,155.111,155.2472,6844.0
2017-05-26 12:10:00,216.53,216.61,216.35,216.48,4029.0,155.2759,155.3333,155.1468,155.2401,4029.0
2017-05-26 12:15:00,216.44,216.59,216.28,216.43,5713.0,155.2114,155.3189,155.0966,155.2042,5713.0
2017-05-26 12:20:00,216.39,216.78,216.35,216.66,48100.0,155.1755,155.4552,155.1468,155.3691,48100.0
2017-05-26 12:25:00,216.62,216.62,216.34,216.34,2906.0,155.3405,155.3405,155.1397,155.1397,2906.0
2017-05-26 12:30:00,216.35,216.42,216.24,216.24,7693.0,155.1468,155.197,155.068,155.068,7693.0
2017-05-26 12:35:00,216.3,216.33,216.25,216.27,3753.0,155.111,155.1325,155.0751,155.0895,3753.0
2017-05-26 12:40:00,216.29,216.51,216.27,216.51,9010.0,155.1038,155.2616,155.0895,155.2616,9010.0
2017-05-26 12:45:00,216.5,216.55,216.37,216.37,3902.0,155.2544,155.2903,155.1612,155.1612,3902.0
2017-05-26 12:50:00,216.4,216.5,216.32,216.5,5870.0,155.1827,155.2544,155.1253,155.2544,5870.0
2017-05-26 12:55:00,216.5,216.5,216.4,216.4,6181.0,155.2544,155.2544,155.1827,155.1827,6181.0
2017-05-26 13:00:00,216.44,216.53,216.38,216.53,6007.0,155.2114,155.2759,155.1684,155.2759,6007.0
2017-05-26 13:05:00,216.51,216.51,216.44,216.44,1000.0,155.2616,155.2616,155.2114,155.2114,1000.0
2017-05-26 13:10:00,216.49,216.58,216.45,216.58,5884.0,155.2472,155.3118,155.2186,155.3118,5884.0
2017-05-26 13:15:00,216.46,216.53,216.4,216.5,4175.0,155.2257,155.2759,155.1827,155.2544,4175.0
2017-05-26 13:20:00,216.5,216.52,216.31,216.47,8482.0,155.2544,155.2688,155.1182,155.2329,8482.0
2017-05-26 13:25:00,216.44,216.47,216.25,216.38,5068.0,155.2114,155.2329,155.0751,155.1684,5068.0
2017-05-26 13:30:00,216.35,216.51,216.31,216.31,7550.0,155.1468,155.2616,155.1182,155.1182,7550.0
2017-05-26 13:35:00,216.31,216.51,216.3,216.38,33702.0,155.1182,155.2616,155.111,155.1684,33702.0
2017-05-26 13:40:00,216.38,216.51,216.32,216.39,12173.0,155.1684,155.2616,155.1253,155.1755,12173.0
2017-05-26 13:45:00,216.4,216.47,216.31,216.45,6939.0,155.1827,155.2329,155.1182,155.2186,6939.0
2017-05-26 13:50:00,216.45,216.58,216.45,216.55,5100.0,155.2186,155.3118,155.2186,155.2903,5100.0
2017-05-26 13:55:00,216.5,216.5,216.25,216.37,7024.0,155.2544,155.2544,155.0751,155.1612,7024.0
2017-05-26 14:00:00,216.37,216.51,216.36,216.51,18061.0,155.1612,155.2616,155.154,155.2616,18061.0
2017-05-26 14:05:00,216.46,216.54,216.42,216.54,6107.0,155.2257,155.2831,155.197,155.2831,6107.0
2017-05-26 14:10:00,216.56,216.58,216.44,216.54,6662.0,155.2974,155.3118,155.2114,155.2831,6662.0
2017-05-26 14:15:00,216.46,216.56,216.42,216.43,22137.0,155.2257,155.2974,155.197,155.2042,22137.0
2017-05-26 14:20:00,216.42,216.5,216.42,216.44,6810.0,155.197,155.2544,155.197,155.2114,6810.0
2017-05-26 14:25:00,216.41,216.5,216.36,216.36,4065.0,155.1899,155.2544,155.154,155.154,4065.0
2017-05-26 14:30:00,216.4,216.49,216.29,216.49,6256.0,155.1827,155.2472,155.1038,155.2472,6256.0
2017-05-26 14:35:00,216.42,216.49,216.4,216.41,10349.0,155.197,155.2472,155.1827,155.1899,10349.0
2017-05-26 14:40:00,216.41,216.5,216.4,216.43,104313.0,155.1899,155.2544,155.1827,155.2042,104313.0
2017-05-26 14:45:00,216.41,216.51,216.35,216.4,6822.0,155.1899,155.2616,155.1468,155.1827,6822.0
2017-05-26 14:50:00,216.41,216.49,216.31,216.47,7296.0,155.1899,155.2472,155.1182,155.2329,7296.0
2017-05-26 14:55:00,216.47,216.49,216.4,216.4,4392.0,155.2329,155.2472,155.1827,155.1827,4392.0
2017-05-26 15:00:00,216.4,216.43,216.4,216.4,6103.0,155.1827,155.2042,155.1827,155.1827,6103.0
2017-05-26 15:05:00,216.4,216.47,216.35,216.4,7983.0,155.1827,155.2329,155.1468,155.1827,7983.0
2017-05-26 15:10:00,216.47,216.87,216.47,216.83,8699.0,155.2329,155.5197,155.2329,155.4911,8699.0
2017-05-26 15:15:00,216.72,216.99,216.69,216.99,6553.0,155.4122,155.6058,155.3907,155.6058,6553.0
2017-05-26 15:20:00,216.95,217.25,216.93,217.13,4700.0,155.5771,155.7922,155.5628,155.7062,4700.0
2017-05-26 15:25:00,217.12,217.13,216.91,216.96,5984.0,155.699,155.7062,155.5484,155.5843,5984.0
2017-05-26 15:30:00,216.87,216.87,216.5,216.56,9802.0,155.5197,155.5197,155.2544,155.2974,9802.0
2017-05-26 15:35:00,216.5,216.61,216.46,216.56,6777.0,155.2544,155.3333,155.2257,155.2974,6777.0
2017-05-26 15:40:00,216.57,216.58,216.4,216.4,9770.0,155.3046,155.3118,155.1827,155.1827,9770.0
2017-05-26 15:45:00,216.45,216.6,216.43,216.57,18564.0,155.2186,155.3261,155.2042,155.3046,18564.0
2017-05-26 15:50:00,216.59,216.69,216.57,216.66,24869.0,155.3189,155.3907,155.3046,155.3691,24869.0
2017-05-26 15:55:00,216.68,216.7,216.31,216.36,52396.0,155.3835,155.3978,155.1182,155.154,52396.0
2017-05-30 09:30:00,216.44,216.6,216.22,216.27,12279.0,155.2114,155.3261,155.0536,155.0895,12279.0
2017-05-30 09:35:00,216.31,216.78,216.31,216.64,2800.0,155.1182,155.4552,155.1182,155.3548,2800.0
2017-05-30 09:40:00,216.68,216.82,216.21,216.21,3843.0,155.3835,155.4839,155.0464,155.0464,3843.0
2017-05-30 09:45:00,216.31,216.54,216.0,216.0,8303.0,155.1182,155.2831,154.8959,154.8959,8303.0
2017-05-30 09:50:00,216.0,216.0,215.22,215.31,3500.0,154.8959,154.8959,154.3365,154.401,3500.0
2017-05-30 09:55:00,215.22,215.44,214.71,214.72,10567.0,154.3365,154.4943,153.9708,153.978,10567.0
2017-05-30 10:00:00,214.89,215.08,214.51,214.62,17528.0,154.0999,154.2361,153.8274,153.9062,17528.0
2017-05-30 10:05:00,214.59,214.6,214.0,214.42,14152.0,153.8847,153.8919,153.4616,153.7628,14152.0
2017-05-30 10:10:00,214.43,215.25,214.35,215.08,6619.0,153.77,154.358,153.7126,154.2361,6619.0
2017-05-30 10:15:00,215.04,215.14,214.85,214.93,10324.0,154.2074,154.2791,154.0712,154.1285,10324.0
2017-05-30 10:20:00,214.93,215.2,214.93,214.93,4549.0,154.1285,154.3222,154.1285,154.1285,4549.0
2017-05-30 10:25:00,214.99,215.15,214.97,214.97,5023.0,154.1716,154.2863,154.1572,154.1572,5023.0
2017-05-30 10:30:00,215.0,215.14,215.0,215.14,7091.0,154.1787,154.2791,154.1787,154.2791,7091.0
2017-05-30 10:35:00,215.17,215.24,214.99,215.03,4839.0,154.3007,154.3508,154.1716,154.2003,4839.0
2017-05-30 10:40:00,215.04,215.11,214.86,214.9,3900.0,154.2074,154.2576,154.0783,154.107,3900.0
2017-05-30 10:45:00,214.96,215.17,214.94,215.05,6825.0,154.1501,154.3007,154.1357,154.2146,6825.0
2017-05-30 10:50:00,215.1,215.1,214.87,214.89,4002.0,154.2505,154.2505,154.0855,154.0999,4002.0
2017-05-30 10:55:00,215.02,215.05,214.93,214.93,4098.0,154.1931,154.2146,154.1285,154.1285,4098.0
2017-05-30 11:00:00,214.95,215.05,214.89,214.89,2734.0,154.1429,154.2146,154.0999,154.0999,2734.0
2017-05-30 11:05:00,214.95,215.19,214.86,215.16,5942.0,154.1429,154.315,154.0783,154.2935,5942.0
2017-05-30 11:10:00,215.16,215.33,215.16,215.3,8013.0,154.2935,154.4154,154.2935,154.3939,8013.0
2017-05-30 11:15:00,215.3,215.31,215.11,215.24,9186.0,154.3939,154.401,154.2576,154.3508,9186.0
2017-05-30 11:20:00,215.22,215.22,215.0,215.09,5586.0,154.3365,154.3365,154.1787,154.2433,5586.0
2017-05-30 11:25:00,215.09,215.21,215.0,215.21,3500.0,154.2433,154.3293,154.1787,154.3293,3500.0
2017-05-30 11:30:00,215.21,215.21,214.8,214.9,6349.0,154.3293,154.3293,154.0353,154.107,6349.0
2017-05-30 11:35:00,214.9,215.08,214.9,215.08,1700.0,154.107,154.2361,154.107,154.2361,1700.0
2017-05-30 11:40:00,215.11,215.13,214.98,215.02,3253.0,154.2576,154.272,154.1644,154.1931,3253.0
2017-05-30 11:45:00,214.98,214.98,214.75,214.75,4307.0,154.1644,154.1644,153.9995,153.9995,4307.0
2017-05-30 11:50:00,214.75,214.99,214.7,214.92,3605.0,153.9995,154.1716,153.9636,154.1214,3605.0
2017-05-30 11:55:00,215.03,215.17,215.03,215.1,2431.0,154.2003,154.3007,154.2003,154.2505,2431.0
2017-05-30 12:00:00,215.15,215.15,215.08,215.12,2088.0,154.2863,154.2863,154.2361,154.2648,2088.0
2017-05-30 12:05:00,215.12,215.15,214.89,215.06,6320.0,154.2648,154.2863,154.0999,154.2218,6320.0
2017-05-30 12:10:00,215.11,215.23,215.1,215.1,5900.0,154.2576,154.3437,154.2505,154.2505,5900.0
2017-05-30 12:15:00,215.15,215.15,215.08,215.1,1600.0,154.2863,154.2863,154.2361,154.2505,1600.0
2017-05-30 12:20:00,215.16,215.16,215.09,215.15,600.0,154.2935,154.2935,154.2433,154.2863,600.0
2017-05-30 12:25:00,215.14,215.15,214.91,214.96,2001.0,154.2791,154.2863,154.1142,154.1501,2001.0
2017-05-30 12:30:00,214.94,215.05,214.89,215.05,1800.0,154.1357,154.2146,154.0999,154.2146,1800.0
2017-05-30 12:35:00,215.05,215.05,214.85,214.92,2504.0,154.2146,154.2146,154.0712,154.1214,2504.0
2017-05-30 12:40:00,214.93,215.01,214.87,215.01,3300.0,154.1285,154.1859,154.0855,154.1859,3300.0
2017-05-30 12:45:00,215.06,215.06,214.99,214.99,400.0,154.2218,154.2218,154.1716,154.1716,400.0
2017-05-30 12:50:00,214.97,215.1,214.87,215.1,2700.0,154.1572,154.2505,154.0855,154.2505,2700.0
2017-05-30 12:55:00,215.04,215.13,215.03,215.11,700.0,154.2074,154.272,154.2003,154.2576,700.0
2017-05-30 13:00:00,215.11,215.15,215.09,215.1,1914.0,154.2576,154.2863,154.2433,154.2505,1914.0
2017-05-30 13:05:00,215.11,215.11,214.87,214.87,4470.0,154.2576,154.2576,154.0855,154.0855,4470.0
2017-05-30 13:10:00,214.85,214.9,214.79,214.81,2698.0,154.0712,154.107,154.0281,154.0425,2698.0
2017-05-30 13:15:00,214.81,214.92,214.78,214.78,833.0,154.0425,154.1214,154.021,154.021,833.0
2017-05-30 13:20:00,214.91,214.91,214.65,214.78,4949.0,154.1142,154.1142,153.9278,154.021,4949.0
2017-05-30 13:25:00,214.68,214.68,214.6,214.6,738.0,153.9493,153.9493,153.8919,153.8919,738.0
2017-05-30 13:30:00,214.68,214.72,214.63,214.69,2535.0,153.9493,153.978,153.9134,153.9564,2535.0
2017-05-30 13:35:00,214.63,214.68,214.56,214.65,2442.0,153.9134,153.9493,153.8632,153.9278,2442.0
2017-05-30 13:40:00,214.65,214.79,214.65,214.79,2200.0,153.9278,154.0281,153.9278,154.0281,2200.0
2017-05-30 13:45:00,214.79,214.79,214.61,214.62,2677.0,154.0281,154.0281,153.8991,153.9062,2677.0
2017-05-30 13:50:00,214.58,214.58,214.42,214.55,3807.0,153.8776,153.8776,153.7628,153.856,3807.0
2017-05-30 13:55:00,214.6,214.73,214.56,214.58,2946.0,153.8919,153.9851,153.8632,153.8776,2946.0
2017-05-30 14:00:00,214.62,214.73,214.58,214.6,2773.0,153.9062,153.9851,153.8776,153.8919,2773.0
2017-05-30 14:05:00,214.53,214.61,214.49,214.49,1900.0,153.8417,153.8991,153.813,153.813,1900.0
2017-05-30 14:10:00,214.45,214.56,214.44,214.49,2773.0,153.7843,153.8632,153.7772,153.813,2773.0
2017-05-30 14:15:00,214.58,214.58,214.44,214.44,4093.0,153.8776,153.8776,153.7772,153.7772,4093.0
2017-05-30 14:20:00,214.43,214.48,214.31,214.48,5464.0,153.77,153.8058,153.6839,153.8058,5464.0
2017-05-30 14:25:00,214.48,214.56,214.41,214.56,12125.0,153.8058,153.8632,153.7556,153.8632,12125.0
2017-05-30 14:30:00,214.64,214.68,214.62,214.66,4845.0,153.9206,153.9493,153.9062,153.9349,4845.0
2017-05-30 14:35:00,214.61,214.68,214.6,214.65,5419.0,153.8991,153.9493,153.8919,153.9278,5419.0
2017-05-30 14:40:00,214.62,214.68,214.5,214.51,8102.0,153.9062,153.9493,153.8202,153.8274,8102.0
2017-05-30 14:45:00,214.47,214.5,214.35,214.43,6800.0,153.7987,153.8202,153.7126,153.77,6800.0
2017-05-30 14:50:00,214.43,214.46,214.35,214.36,4418.0,153.77,153.7915,153.7126,153.7198,4418.0
2017-05-30 14:55:00,214.35,214.51,214.35,214.48,3220.0,153.7126,153.8274,153.7126,153.8058,3220.0
2017-05-30 15:00:00,214.48,214.49,214.33,214.41,20539.0,153.8058,153.813,153.6983,153.7556,20539.0
2017-05-30 15:05:00,214.4,214.42,214.31,214.35,12591.0,153.7485,153.7628,153.6839,153.7126,12591.0
2017-05-30 15:10:00,214.42,214.56,214.36,214.52,6219.0,153.7628,153.8632,153.7198,153.8345,6219.0
2017-05-30 15:15:00,214.52,214.52,214.4,214.5,7452.0,153.8345,153.8345,153.7485,153.8202,7452.0
2017-05-30 15:20:00,214.52,214.55,214.41,214.47,10477.0,153.8345,153.856,153.7556,153.7987,10477.0
2017-05-30 15:25:00,214.47,214.51,214.44,214.46,8490.0,153.7987,153.8274,153.7772,153.7915,8490.0
2017-05-30 15:30:00,214.5,214.52,214.44,214.46,12500.0,153.8202,153.8345,153.7772,153.7915,12500.0
2017-05-30 15:35:00,214.45,214.57,214.43,214.5,11699.0,153.7843,153.8704,153.77,153.8202,11699.0
2017-05-30 15:40:00,214.46,214.5,214.38,214.44,10852.0,153.7915,153.8202,153.7341,153.7772,10852.0
2017-05-30 15:45:00,214.39,214.46,214.32,214.45,15829.0,153.7413,153.7915,153.6911,153.7843,15829.0
2017-05-30 15:50:00,214.42,214.46,214.33,214.36,28101.0,153.7628,153.7915,153.6983,153.7198,28101.0
2017-05-30 15:55:00,214.35,214.51,214.32,214.36,52061.0,153.7126,153.8274,153.6911,153.7198,52061.0
2017-05-31 09:30:00,214.56,215.13,214.51,215.13,4386.0,153.8632,154.272,153.8274,154.272,4386.0
2017-05-31 09:35:00,215.19,215.79,215.08,215.67,5751.0,154.315,154.7453,154.2361,154.6592,5751.0
2017-05-31 09:40:00,215.55,215.66,214.89,214.89,6315.0,154.5732,154.652,154.0999,154.0999,6315.0
2017-05-31 09:45:00,214.89,215.27,214.89,214.99,15960.0,154.0999,154.3724,154.0999,154.1716,15960.0
2017-05-31 09:50:00,214.92,215.32,214.7,214.8,15876.0,154.1214,154.4082,153.9636,154.0353,15876.0
2017-05-31 09:55:00,214.88,215.17,214.74,214.92,5578.0,154.0927,154.3007,153.9923,154.1214,5578.0
2017-05-31 10:00:00,214.79,215.17,214.67,215.05,7026.0,154.0281,154.3007,153.9421,154.2146,7026.0
2017-05-31 10:05:00,215.0,215.16,214.84,214.95,12451.0,154.1787,154.2935,154.064,154.1429,12451.0
2017-05-31 10:10:00,214.95,215.2,214.91,215.14,8174.0,154.1429,154.3222,154.1142,154.2791,8174.0
2017-05-31 10:15:00,215.23,215.35,215.11,215.35,3400.0,154.3437,154.4297,154.2576,154.4297,3400.0
2017-05-31 10:20:00,215.11,215.18,214.97,215.08,8600.0,154.2576,154.3078,154.1572,154.2361,8600.0
2017-05-31 10:25:00,215.04,215.04,214.58,214.58,3926.0,154.2074,154.2074,153.8776,153.8776,3926.0
2017-05-31 10:30:00,214.58,214.96,214.58,214.72,5023.0,153.8776,154.1501,153.8776,153.978,5023.0
2017-05-31 10:35:00,214.72,215.04,214.65,214.95,5564.0,153.978,154.2074,153.9278,154.1429,5564.0
2017-05-31 10:40:00,214.95,215.16,214.59,214.72,9350.0,154.1429,154.2935,153.8847,153.978,9350.0
2017-05-31 10:45:00,214.88,215.09,214.74,215.09,1580.0,154.0927,154.2433,153.9923,154.2433,1580.0
2017-05-31 10:50:00,215.01,215.01,214.81,214.93,5299.0,154.1859,154.1859,154.0425,154.1285,5299.0
2017-05-31 10:55:00,214.84,214.93,214.69,214.8,4815.0,154.064,154.1285,153.9564,154.0353,4815.0
2017-05-31 11:00:00,214.87,214.87,214.68,214.68,2773.0,154.0855,154.0855,153.9493,153.9493,2773.0
2017-05-31 11:05:00,214.64,214.79,214.54,214.64,4598.0,153.9206,154.0281,153.8489,153.9206,4598.0
2017-05-31 11:10:00,214.79,214.79,214.39,214.55,10156.0,154.0281,154.0281,153.7413,153.856,10156.0
2017-05-31 11:15:00,214.51,214.7,214.44,214.48,7138.0,153.8274,153.9636,153.7772,153.8058,7138.0
2017-05-31 11:20:00,214.52,214.67,214.49,214.52,3060.0,153.8345,153.9421,153.813,153.8345,3060.0
2017-05-31 11:25:00,214.64,215.04,214.64,214.92,2347.0,153.9206,154.2074,153.9206,154.1214,2347.0
2017-05-31 11:30:00,214.92,215.08,214.82,214.98,14478.0,154.1214,154.2361,154.0497,154.1644,14478.0
2017-05-31 11:35:00,214.9,214.92,214.5,214.77,5608.0,154.107,154.1214,153.8202,154.0138,5608.0
2017-05-31 11:40:00,214.87,215.03,214.76,214.83,6978.0,154.0855,154.2003,154.0066,154.0568,6978.0
2017-05-31 11:45:00,214.88,215.05,214.72,214.98,10541.0,154.0927,154.2146,153.978,154.1644,10541.0
2017-05-31 11:50:00,214.98,214.99,214.76,214.78,5830.0,154.1644,154.1716,154.0066,154.021,5830.0
2017-05-31 11:55:00,214.85,215.03,214.85,214.93,3800.0,154.0712,154.2003,154.0712,154.1285,3800.0
2017-05-31 12:00:00,214.97,214.97,214.84,214.86,1101.0,154.1572,154.1572,154.064,154.0783,1101.0
2017-05-31 12:05:00,214.91,214.98,214.89,214.97,6327.0,154.1142,154.1644,154.0999,154.1572,6327.0
2017-05-31 12:10:00,214.97,214.97,214.85,214.86,5758.0,154.1572,154.1572,154.0712,154.0783,5758.0
2017-05-31 12:15:00,214.93,214.97,214.87,214.92,3733.0,154.1285,154.1572,154.0855,154.1214,3733.0
2017-05-31 12:20:00,214.95,214.95,214.76,214.93,3444.0,154.1429,154.1429,154.0066,154.1285,3444.0
2017-05-31 12:25:00,214.89,215.04,214.83,214.86,4400.0,154.0999,154.2074,154.0568,154.0783,4400.0
2017-05-31 12:30:00,214.92,214.98,214.89,214.93,1100.0,154.1214,154.1644,154.0999,154.1285,1100.0
2017-05-31 12:35:00,214.92,215.01,214.87,214.93,4272.0,154.1214,154.1859,154.0855,154.1285,4272.0
2017-05-31 12:40:00,214.99,215.2,214.99,215.19,2007.0,154.1716,154.3222,154.1716,154.315,2007.0
2017-05-31 12:45:00,215.08,215.14,214.99,215.0,3366.0,154.2361,154.2791,154.1716,154.1787,3366.0
2017-05-31 12:50:00,214.97,214.97,214.77,214.89,2700.0,154.1572,154.1572,154.0138,154.0999,2700.0
2017-05-31 12:55:00,214.96,215.07,214.88,215.05,8681.0,154.1501,154.2289,154.0927,154.2146,8681.0
2017-05-31 13:00:00,215.05,215.11,215.01,215.05,1425.0,154.2146,154.2576,154.1859,154.2146,1425.0
2017-05-31 13:05:00,215.05,215.11,214.95,215.03,3723.0,154.2146,154.2576,154.1429,154.2003,3723.0
2017-05-31 13:10:00,215.08,215.11,214.96,214.96,2501.0,154.2361,154.2576,154.1501,154.1501,2501.0
2017-05-31 13:15:00,214.97,214.97,214.75,214.79,2900.0,154.1572,154.1572,153.9995,154.0281,2900.0
2017-05-31 13:20:00,214.82,214.83,214.67,214.69,1549.0,154.0497,154.0568,153.9421,153.9564,1549.0
2017-05-31 13:25:00,214.89,214.9,214.85,214.87,1300.0,154.0999,154.107,154.0712,154.0855,1300.0
2017-05-31 13:30:00,214.93,215.09,214.83,214.99,8445.0,154.1285,154.2433,154.0568,154.1716,8445.0
2017-05-31 13:35:00,215.09,215.2,215.02,215.2,2001.0,154.2433,154.3222,154.1931,154.3222,2001.0
2017-05-31 13:40:00,215.14,215.28,215.13,215.16,3421.0,154.2791,154.3795,154.272,154.2935,3421.0
2017-05-31 13:45:00,215.16,215.18,215.06,215.12,2599.0,154.2935,154.3078,154.2218,154.2648,2599.0
2017-05-31 13:50:00,215.12,215.22,215.0,215.06,7386.0,154.2648,154.3365,154.1787,154.2218,7386.0
2017-05-31 13:55:00,215.03,215.07,214.78,214.79,4164.0,154.2003,154.2289,154.021,154.0281,4164.0
2017-05-31 14:00:00,214.95,214.96,214.67,214.76,3150.0,154.1429,154.1501,153.9421,154.0066,3150.0
2017-05-31 14:05:00,214.71,214.76,214.64,214.72,4172.0,153.9708,154.0066,153.9206,153.978,4172.0
2017-05-31 14:10:00,214.67,214.71,214.48,214.56,14905.0,153.9421,153.9708,153.8058,153.8632,14905.0
2017-05-31 14:15:00,214.53,214.53,214.18,214.44,20081.0,153.8417,153.8417,153.5907,153.7772,20081.0
2017-05-31 14:20:00,214.49,214.56,214.38,214.42,7600.0,153.813,153.8632,153.7341,153.7628,7600.0
2017-05-31 14:25:00,214.51,214.75,214.48,214.7,31000.0,153.8274,153.9995,153.8058,153.9636,31000.0
2017-05-31 14:30:00,214.72,215.12,214.69,215.09,7827.0,153.978,154.2648,153.9564,154.2433,7827.0
2017-05-31 14:35:00,215.11,215.12,214.75,214.85,13263.0,154.2576,154.2648,153.9995,154.0712,13263.0
2017-05-31 14:40:00,214.89,215.0,214.84,214.87,5776.0,154.0999,154.1787,154.064,154.0855,5776.0
2017-05-31 14:45:00,214.83,214.92,214.8,214.9,6300.0,154.0568,154.1214,154.0353,154.107,6300.0
2017-05-31 14:50:00,214.87,214.9,214.69,214.81,5869.0,154.0855,154.107,153.9564,154.0425,5869.0
2017-05-31 14:55:00,214.89,214.91,214.77,214.82,5375.0,154.0999,154.1142,154.0138,154.0497,5375.0
2017-05-31 15:00:00,214.84,214.97,214.65,214.71,9646.0,154.064,154.1572,153.9278,153.9708,9646.0
2017-05-31 15:05:00,214.73,214.9,214.7,214.79,10857.0,153.9851,154.107,153.9636,154.0281,10857.0
2017-05-31 15:10:00,214.77,214.99,214.7,214.89,25595.0,154.0138,154.1716,153.9636,154.0999,25595.0
2017-05-31 15:15:00,214.83,215.0,214.68,215.0,16883.0,154.0568,154.1787,153.9493,154.1787,16883.0
2017-05-31 15:20:00,215.0,215.08,214.93,215.05,36487.0,154.1787,154.2361,154.1285,154.2146,36487.0
2017-05-31 15:25:00,215.01,215.07,214.79,214.79,9877.0,154.1859,154.2289,154.0281,154.0281,9877.0
2017-05-31 15:30:00,214.69,214.73,214.51,214.53,15877.0,153.9564,153.9851,153.8274,153.8417,15877.0
2017-05-31 15:35:00,214.54,214.73,214.5,214.73,16307.0,153.8489,153.9851,153.8202,153.9851,16307.0
2017-05-31 15:40:00,214.69,214.93,214.6,214.76,97052.0,153.9564,154.1285,153.8919,154.0066,97052.0
2017-05-31 15:45:00,214.75,214.76,214.27,214.45,38372.0,153.9995,154.0066,153.6553,153.7843,38372.0
2017-05-31 15:50:00,214.49,214.59,214.46,214.58,26139.0,153.813,153.8847,153.7915,153.8776,26139.0
2017-05-31 15:55:00,214.57,214.88,214.2,214.64,156298.0,153.8704,154.0927,153.6051,153.9206,156298.0
2017-06-01 09:30:00,215.24,215.3,213.47,213.94,27522.0,154.3508,154.3939,153.0816,153.4186,27522.0
2017-06-01 09:35:00,214.38,214.38,212.69,213.06,23426.0,153.7341,153.7341,152.5222,152.7875,23426.0
2017-06-01 09:40:00,213.15,213.51,212.71,212.72,11513.0,152.8521,153.1102,152.5366,152.5437,11513.0
2017-06-01 09:45:00,213.12,214.36,213.12,214.15,9223.0,152.8306,153.7198,152.8306,153.5692,9223.0
2017-06-01 09:50:00,214.19,214.45,213.8,214.32,11059.0,153.5979,153.7843,153.3182,153.6911,11059.0
2017-06-01 09:55:00,213.94,213.94,212.75,212.75,12033.0,153.4186,153.4186,152.5652,152.5652,12033.0
2017-06-01 10:00:00,212.95,212.95,212.02,212.4,10781.0,152.7087,152.7087,152.0418,152.3143,10781.0
2017-06-01 10:05:00,212.46,212.5,211.91,212.05,10783.0,152.3573,152.386,151.9629,152.0633,10783.0
2017-06-01 10:10:00,212.04,212.51,211.91,212.26,7908.0,152.0561,152.3931,151.9629,152.2139,7908.0
2017-06-01 10:15:00,212.13,212.17,211.83,211.88,4597.0,152.1206,152.1493,151.9055,151.9414,4597.0
2017-06-01 10:20:00,211.95,212.36,211.65,211.78,12053.0,151.9916,152.2856,151.7764,151.8696,12053.0
2017-06-01 10:25:00,211.93,211.93,211.21,211.24,11416.0,151.9772,151.9772,151.4609,151.4824,11416.0
2017-06-01 10:30:00,211.36,212.01,211.35,211.67,12681.0,151.5685,152.0346,151.5613,151.7908,12681.0
2017-06-01 10:35:00,211.42,211.82,211.42,211.7,7213.0,151.6115,151.8983,151.6115,151.8123,7213.0
2017-06-01 10:40:00,211.79,211.89,211.55,211.58,6869.0,151.8768,151.9485,151.7047,151.7262,6869.0
2017-06-01 10:45:00,211.78,211.84,211.4,211.62,11271.0,151.8696,151.9127,151.5971,151.7549,11271.0
2017-06-01 10:50:00,211.68,211.91,211.53,211.55,10518.0,151.7979,151.9629,151.6904,151.7047,10518.0
2017-06-01 10:55:00,211.62,211.74,211.32,211.39,5367.0,151.7549,151.841,151.5398,151.59,5367.0
2017-06-01 11:00:00,211.48,211.49,211.04,211.15,20589.0,151.6545,151.6617,151.339,151.4179,20589.0
2017-06-01 11:05:00,211.34,211.43,211.03,211.03,5493.0,151.5541,151.6187,151.3318,151.3318,5493.0
2017-06-01 11:10:00,211.03,211.2,210.87,211.06,8149.0,151.3318,151.4537,151.2171,151.3533,8149.0
2017-06-01 11:15:00,211.01,211.15,210.75,211.05,12714.0,151.3175,151.4179,151.131,151.3462,12714.0
2017-06-01 11:20:00,211.05,211.17,210.69,210.69,7586.0,151.3462,151.4322,151.088,151.088,7586.0
2017-06-01 11:25:00,210.66,210.81,210.51,210.72,8923.0,151.0665,151.174,150.9589,151.1095,8923.0
2017-06-01 11:30:00,210.74,210.79,210.65,210.71,4199.0,151.1239,151.1597,151.0593,151.1023,4199.0
2017-06-01 11:35:00,210.8,210.96,210.67,210.81,7244.0,151.1669,151.2816,151.0737,151.174,7244.0
2017-06-01 11:40:00,210.78,211.05,210.78,211.02,4959.0,151.1525,151.3462,151.1525,151.3246,4959.0
2017-06-01 11:45:00,210.96,211.08,210.3,210.43,8377.0,151.2816,151.3677,150.8083,150.9015,8377.0
2017-06-01 11:50:00,210.51,210.77,210.33,210.77,8377.0,150.9589,151.1454,150.8298,151.1454,8377.0
2017-06-01 11:55:00,210.79,210.79,210.53,210.68,6173.0,151.1597,151.1597,150.9733,151.0808,6173.0
2017-06-01 12:00:00,210.67,210.89,210.66,210.71,2900.0,151.0737,151.2314,151.0665,151.1023,2900.0
2017-06-01 12:05:00,210.66,210.71,210.49,210.53,5085.0,151.0665,151.1023,150.9446,150.9733,5085.0
2017-06-01 12:10:00,210.49,210.79,210.49,210.64,4287.0,150.9446,151.1597,150.9446,151.0521,4287.0
2017-06-01 12:15:00,210.63,210.88,210.61,210.7,6061.0,151.045,151.2242,151.0306,151.0952,6061.0
2017-06-01 12:20:00,210.74,210.99,210.64,210.85,6427.0,151.1239,151.3031,151.0521,151.2027,6427.0
2017-06-01 12:25:00,210.78,210.9,210.7,210.9,4780.0,151.1525,151.2386,151.0952,151.2386,4780.0
2017-06-01 12:30:00,210.97,211.04,210.84,211.03,6001.0,151.2888,151.339,151.1956,151.3318,6001.0
2017-06-01 12:35:00,211.05,211.11,210.94,211.1,11401.0,151.3462,151.3892,151.2673,151.382,11401.0
2017-06-01 12:40:00,211.13,211.53,211.13,211.51,8882.0,151.4035,151.6904,151.4035,151.676,8882.0
2017-06-01 12:45:00,211.52,211.61,211.41,211.57,9306.0,151.6832,151.7477,151.6043,151.7191,9306.0
2017-06-01 12:50:00,211.57,211.71,211.49,211.6,8485.0,151.7191,151.8194,151.6617,151.7406,8485.0
2017-06-01 12:55:00,211.58,211.93,211.55,211.93,7760.0,151.7262,151.9772,151.7047,151.9772,7760.0
2017-06-01 13:00:00,211.94,212.01,211.84,211.89,6491.0,151.9844,152.0346,151.9127,151.9485,6491.0
2017-06-01 13:05:00,211.83,211.84,211.5,211.6,10899.0,151.9055,151.9127,151.6689,151.7406,10899.0
2017-06-01 13:10:00,211.6,211.86,211.6,211.76,15374.0,151.7406,151.927,151.7406,151.8553,15374.0
2017-06-01 13:15:00,211.71,211.84,211.66,211.8,7047.0,151.8194,151.9127,151.7836,151.884,7047.0
2017-06-01 13:20:00,211.88,211.94,211.54,211.68,25697.0,151.9414,151.9844,151.6975,151.7979,25697.0
2017-06-01 13:25:00,211.54,211.68,211.5,211.63,6730.0,151.6975,151.7979,151.6689,151.7621,6730.0
2017-06-01 13:30:00,211.59,211.72,211.55,211.64,4561.0,151.7334,151.8266,151.7047,151.7693,4561.0
2017-06-01 13:35:00,211.64,211.69,211.5,211.65,27894.0,151.7693,151.8051,151.6689,151.7764,27894.0
2017-06-01 13:40:00,211.63,211.83,211.55,211.67,7305.0,151.7621,151.9055,151.7047,151.7908,7305.0
2017-06-01 13:45:00,211.67,211.7,211.55,211.65,7255.0,151.7908,151.8123,151.7047,151.7764,7255.0
2017-06-01 13:50:00,211.67,211.76,211.55,211.7,19685.0,151.7908,151.8553,151.7047,151.8123,19685.0
2017-06-01 13:55:00,211.7,211.8,211.55,211.65,8408.0,151.8123,151.884,151.7047,151.7764,8408.0
2017-06-01 14:00:00,211.7,211.7,211.55,211.59,8596.0,151.8123,151.8123,151.7047,151.7334,8596.0
2017-06-01 14:05:00,211.57,211.58,211.18,211.33,8254.0,151.7191,151.7262,151.4394,151.5469,8254.0
2017-06-01 14:10:00,211.3,211.5,211.25,211.42,4824.0,151.5254,151.6689,151.4896,151.6115,4824.0
2017-06-01 14:15:00,211.46,211.55,211.35,211.5,29734.0,151.6402,151.7047,151.5613,151.6689,29734.0
2017-06-01 14:20:00,211.5,211.66,211.45,211.45,31703.0,151.6689,151.7836,151.633,151.633,31703.0
2017-06-01 14:25:00,211.47,211.67,211.44,211.67,24652.0,151.6473,151.7908,151.6258,151.7908,24652.0
2017-06-01 14:30:00,211.63,211.78,211.54,211.71,5900.0,151.7621,151.8696,151.6975,151.8194,5900.0
2017-06-01 14:35:00,211.68,211.79,211.55,211.77,4373.0,151.7979,151.8768,151.7047,151.8625,4373.0
2017-06-01 14:40:00,211.7,211.8,211.64,211.76,5809.0,151.8123,151.884,151.7693,151.8553,5809.0
2017-06-01 14:45:00,211.75,211.84,211.68,211.69,2603.0,151.8481,151.9127,151.7979,151.8051,2603.0
2017-06-01 14:50:00,211.69,211.74,211.46,211.46,10870.0,151.8051,151.841,151.6402,151.6402,10870.0
2017-06-01 14:55:00,211.51,211.79,211.38,211.79,14734.0,151.676,151.8768,151.5828,151.8768,14734.0
2017-06-01 15:00:00,211.8,212.29,211.8,212.27,12730.0,151.884,152.2354,151.884,152.221,12730.0
2017-06-01 15:05:00,212.24,212.47,212.23,212.39,6703.0,152.1995,152.3645,152.1923,152.3071,6703.0
2017-06-01 15:10:00,212.39,212.51,212.25,212.26,12017.0,152.3071,152.3931,152.2067,152.2139,12017.0
2017-06-01 15:15:00,212.22,212.3,212.05,212.21,20574.0,152.1852,152.2425,152.0633,152.178,20574.0
2017-06-01 15:20:00,212.16,212.32,212.08,212.19,16622.0,152.1421,152.2569,152.0848,152.1637,16622.0
2017-06-01 15:25:00,212.25,212.62,212.25,212.53,22735.0,152.2067,152.472,152.2067,152.4075,22735.0
2017-06-01 15:30:00,212.56,212.73,212.35,212.68,11386.0,152.429,152.5509,152.2784,152.515,11386.0
2017-06-01 15:35:00,212.65,212.69,212.21,212.26,9917.0,152.4935,152.5222,152.178,152.2139,9917.0
2017-06-01 15:40:00,212.19,212.24,211.86,211.92,19146.0,152.1637,152.1995,151.927,151.97,19146.0
2017-06-01 15:45:00,211.88,212.32,211.88,212.3,25267.0,151.9414,152.2569,151.9414,152.2425,25267.0
2017-06-01 15:50:00,212.32,212.38,211.91,211.99,33404.0,152.2569,152.2999,151.9629,152.0202,33404.0
2017-06-01 15:55:00,211.99,212.38,211.99,212.12,76409.0,152.0202,152.2999,152.0202,152.1135,76409.0
2017-06-02 09:30:00,213.0,213.85,213.0,213.49,7994.0,152.7445,153.3541,152.7445,153.0959,7994.0
2017-06-02 09:35:00,213.52,213.81,213.48,213.49,9026.0,153.1174,153.3254,153.0887,153.0959,9026.0
2017-06-02 09:40:00,213.49,213.89,213.48,213.54,7565.0,153.0959,153.3827,153.0887,153.1318,7565.0
2017-06-02 09:45:00,213.72,213.81,213.27,213.45,10754.0,153.2608,153.3254,152.9381,153.0672,10754.0
2017-06-02 09:50:00,213.38,213.43,212.48,212.48,43392.0,153.017,153.0529,152.3716,152.3716,43392.0
2017-06-02 09:55:00,212.44,213.49,212.44,213.33,16986.0,152.3429,153.0959,152.3429,152.9812,16986.0
2017-06-02 10:00:00,213.19,213.59,212.6,212.75,13214.0,152.8808,153.1676,152.4577,152.5652,13214.0
2017-06-02 10:05:00,212.92,213.25,212.81,213.0,14313.0,152.6872,152.9238,152.6083,152.7445,14313.0
2017-06-02 10:10:00,212.99,213.16,212.6,213.11,11600.0,152.7374,152.8593,152.4577,152.8234,11600.0
2017-06-02 10:15:00,213.08,213.35,213.08,213.2,22949.0,152.8019,152.9955,152.8019,152.8879,22949.0
2017-06-02 10:20:00,213.29,213.29,213.15,213.25,7799.0,152.9525,152.9525,152.8521,152.9238,7799.0
2017-06-02 10:25:00,213.24,213.98,213.23,213.96,16182.0,152.9166,153.4473,152.9095,153.4329,16182.0
2017-06-02 10:30:00,213.96,214.0,213.41,213.53,3681.0,153.4329,153.4616,153.0385,153.1246,3681.0
2017-06-02 10:35:00,213.5,213.92,213.42,213.92,13488.0,153.1031,153.4043,153.0457,153.4043,13488.0
2017-06-02 10:40:00,213.84,213.91,213.53,213.71,6347.0,153.3469,153.3971,153.1246,153.2537,6347.0
2017-06-02 10:45:00,213.67,213.91,213.45,213.45,6092.0,153.225,153.3971,153.0672,153.0672,6092.0
2017-06-02 10:50:00,213.45,213.76,213.44,213.67,15560.0,153.0672,153.2895,153.0601,153.225,15560.0
2017-06-02 10:55:00,213.76,213.83,213.42,213.5,8073.0,153.2895,153.3397,153.0457,153.1031,8073.0
2017-06-02 11:00:00,213.64,214.3,213.59,214.3,6948.0,153.2035,153.6768,153.1676,153.6768,6948.0
2017-06-02 11:05:00,214.32,214.32,213.9,213.96,7695.0,153.6911,153.6911,153.3899,153.4329,7695.0
2017-06-02 11:10:00,213.94,213.95,213.57,213.65,3800.0,153.4186,153.4258,153.1533,153.2106,3800.0
2017-06-02 11:15:00,213.65,213.89,213.57,213.57,5908.0,153.2106,153.3827,153.1533,153.1533,5908.0
2017-06-02 11:20:00,213.59,213.66,213.56,213.56,2600.0,153.1676,153.2178,153.1461,153.1461,2600.0
2017-06-02 11:25:00,213.57,214.01,213.53,213.86,4973.0,153.1533,153.4688,153.1246,153.3612,4973.0
2017-06-02 11:30:00,213.87,214.0,213.6,213.92,2823.0,153.3684,153.4616,153.1748,153.4043,2823.0
2017-06-02 11:35:00,213.84,214.0,213.65,213.91,3900.0,153.3469,153.4616,153.2106,153.3971,3900.0
2017-06-02 11:40:00,213.8,213.8,213.59,213.7,3200.0,153.3182,153.3182,153.1676,153.2465,3200.0
2017-06-02 11:45:00,213.76,213.77,213.49,213.49,2400.0,153.2895,153.2967,153.0959,153.0959,2400.0
2017-06-02 11:50:00,213.5,213.61,213.42,213.61,7200.0,153.1031,153.182,153.0457,153.182,7200.0
2017-06-02 11:55:00,213.6,213.88,213.57,213.83,3932.0,153.1748,153.3756,153.1533,153.3397,3932.0
2017-06-02 12:00:00,213.84,214.04,213.84,213.91,4957.0,153.3469,153.4903,153.3469,153.3971,4957.0
2017-06-02 12:05:00,213.91,213.91,213.6,213.8,5901.0,153.3971,153.3971,153.1748,153.3182,5901.0
2017-06-02 12:10:00,213.71,213.93,213.7,213.93,6121.0,153.2537,153.4114,153.2465,153.4114,6121.0
2017-06-02 12:15:00,213.94,214.0,213.75,213.91,8528.0,153.4186,153.4616,153.2824,153.3971,8528.0
2017-06-02 12:20:00,213.95,214.09,213.94,214.04,5919.0,153.4258,153.5262,153.4186,153.4903,5919.0
2017-06-02 12:25:00,214.09,214.16,213.98,214.03,3321.0,153.5262,153.5764,153.4473,153.4831,3321.0
2017-06-02 12:30:00,214.08,214.08,213.94,213.99,2299.0,153.519,153.519,153.4186,153.4545,2299.0
2017-06-02 12:35:00,213.99,214.01,213.91,213.93,2800.0,153.4545,153.4688,153.3971,153.4114,2800.0
2017-06-02 12:40:00,213.91,214.0,213.86,214.0,3449.0,153.3971,153.4616,153.3612,153.4616,3449.0
2017-06-02 12:45:00,213.94,214.04,213.91,213.93,3616.0,153.4186,153.4903,153.3971,153.4114,3616.0
2017-06-02 12:50:00,213.96,214.0,213.89,213.91,2339.0,153.4329,153.4616,153.3827,153.3971,2339.0
2017-06-02 12:55:00,213.98,213.98,213.7,213.71,1800.0,153.4473,153.4473,153.2465,153.2537,1800.0
2017-06-02 13:00:00,213.65,213.79,213.63,213.75,15499.0,153.2106,153.311,153.1963,153.2824,15499.0
2017-06-02 13:05:00,213.75,213.79,213.63,213.72,8708.0,153.2824,153.311,153.1963,153.2608,8708.0
2017-06-02 13:10:00,213.7,213.83,213.63,213.83,8363.0,153.2465,153.3397,153.1963,153.3397,8363.0
2017-06-02 13:15:00,213.68,213.74,213.63,213.68,1600.0,153.2322,153.2752,153.1963,153.2322,1600.0
2017-06-02 13:20:00,213.66,213.68,213.5,213.68,8550.0,153.2178,153.2322,153.1031,153.2322,8550.0
2017-06-02 13:25:00,213.66,213.66,213.57,213.57,900.0,153.2178,153.2178,153.1533,153.1533,900.0
2017-06-02 13:30:00,213.57,213.83,213.57,213.77,3730.0,153.1533,153.3397,153.1533,153.2967,3730.0
2017-06-02 13:35:00,213.72,213.73,213.61,213.62,4487.0,153.2608,153.268,153.182,153.1891,4487.0
2017-06-02 13:40:00,213.62,213.68,213.47,213.47,12045.0,153.1891,153.2322,153.0816,153.0816,12045.0
2017-06-02 13:45:00,213.48,213.5,213.4,213.44,9923.0,153.0887,153.1031,153.0314,153.0601,9923.0
2017-06-02 13:50:00,213.44,213.47,212.9,213.03,33077.0,153.0601,153.0816,152.6728,152.766,33077.0
2017-06-02 13:55:00,213.02,213.24,213.02,213.24,12138.0,152.7589,152.9166,152.7589,152.9166,12138.0
2017-06-02 14:00:00,213.25,213.42,213.21,213.21,5287.0,152.9238,153.0457,152.8951,152.8951,5287.0
2017-06-02 14:05:00,213.26,213.34,213.09,213.09,9591.0,152.931,152.9883,152.8091,152.8091,9591.0
2017-06-02 14:10:00,213.07,213.22,213.02,213.13,4500.0,152.7947,152.9023,152.7589,152.8377,4500.0
2017-06-02 14:15:00,213.11,213.26,213.1,213.2,13257.0,152.8234,152.931,152.8162,152.8879,13257.0
2017-06-02 14:20:00,213.26,213.38,213.2,213.3,15487.0,152.931,153.017,152.8879,152.9597,15487.0
2017-06-02 14:25:00,213.34,213.45,213.26,213.27,21932.0,152.9883,153.0672,152.931,152.9381,21932.0
2017-06-02 14:30:00,213.27,213.34,213.19,213.24,7968.0,152.9381,152.9883,152.8808,152.9166,7968.0
2017-06-02 14:35:00,213.24,213.35,213.24,213.35,10154.0,152.9166,152.9955,152.9166,152.9955,10154.0
2017-06-02 14:40:00,213.28,213.35,213.24,213.27,15785.0,152.9453,152.9955,152.9166,152.9381,15785.0
2017-06-02 14:45:00,213.3,213.5,213.24,213.39,10164.0,152.9597,153.1031,152.9166,153.0242,10164.0
2017-06-02 14:50:00,213.37,213.37,213.15,213.17,6469.0,153.0099,153.0099,152.8521,152.8664,6469.0
2017-06-02 14:55:00,213.17,213.3,213.08,213.24,8999.0,152.8664,152.9597,152.8019,152.9166,8999.0
2017-06-02 15:00:00,213.26,213.51,213.26,213.41,5136.0,152.931,153.1102,152.931,153.0385,5136.0
2017-06-02 15:05:00,213.4,213.43,213.3,213.38,10420.0,153.0314,153.0529,152.9597,153.017,10420.0
2017-06-02 15:10:00,213.44,213.45,213.3,213.33,8619.0,153.0601,153.0672,152.9597,152.9812,8619.0
2017-06-02 15:15:00,213.35,213.44,213.33,213.36,15010.0,152.9955,153.0601,152.9812,153.0027,15010.0
2017-06-02 15:20:00,213.41,213.64,213.38,213.64,15437.0,153.0385,153.2035,153.017,153.2035,15437.0
2017-06-02 15:25:00,213.67,213.93,213.67,213.78,17447.0,153.225,153.4114,153.225,153.3039,17447.0
2017-06-02 15:30:00,213.77,214.1,213.73,214.08,16794.0,153.2967,153.5333,153.268,153.519,16794.0
2017-06-02 15:35:00,214.07,214.08,213.76,213.79,16964.0,153.5118,153.519,153.2895,153.311,16964.0
2017-06-02 15:40:00,213.79,214.1,213.76,214.1,20488.0,153.311,153.5333,153.2895,153.5333,20488.0
2017-06-02 15:45:00,214.13,214.13,213.55,213.61,13972.0,153.5549,153.5549,153.1389,153.182,13972.0
2017-06-02 15:50:00,213.61,213.7,213.47,213.56,19584.0,153.182,153.2465,153.0816,153.1461,19584.0
2017-06-02 15:55:00,213.56,213.82,213.52,213.74,64503.0,153.1461,153.3326,153.1174,153.2752,64503.0
2017-06-05 09:30:00,213.71,213.82,212.7,212.73,5784.0,153.2537,153.3326,152.5294,152.5509,5784.0
2017-06-05 09:35:00,213.03,213.04,211.47,211.47,5808.0,152.766,152.7732,151.6473,151.6473,5808.0
2017-06-05 09:40:00,211.77,212.69,211.74,212.69,6911.0,151.8625,152.5222,151.841,152.5222,6911.0
2017-06-05 09:45:00,212.72,213.11,212.23,212.33,9069.0,152.5437,152.8234,152.1923,152.2641,9069.0
2017-06-05 09:50:00,212.22,212.94,212.22,212.79,7491.0,152.1852,152.7015,152.1852,152.5939,7491.0
2017-06-05 09:55:00,212.84,212.88,212.41,212.77,6361.0,152.6298,152.6585,152.3214,152.5796,6361.0
2017-06-05 10:00:00,212.74,212.74,212.3,212.3,3800.0,152.5581,152.5581,152.2425,152.2425,3800.0
2017-06-05 10:05:00,212.4,212.55,212.18,212.33,10348.0,152.3143,152.4218,152.1565,152.2641,10348.0
2017-06-05 10:10:00,212.28,212.69,212.17,212.59,12910.0,152.2282,152.5222,152.1493,152.4505,12910.0
2017-06-05 10:15:00,212.59,212.89,212.55,212.81,16844.0,152.4505,152.6656,152.4218,152.6083,16844.0
2017-06-05 10:20:00,212.8,212.96,212.57,212.57,13054.0,152.6011,152.7158,152.4362,152.4362,13054.0
2017-06-05 10:25:00,212.58,212.68,212.41,212.68,5300.0,152.4433,152.515,152.3214,152.515,5300.0
2017-06-05 10:30:00,212.67,212.91,212.55,212.78,11894.0,152.5079,152.68,152.4218,152.5868,11894.0
2017-06-05 10:35:00,212.72,212.8,212.53,212.53,18302.0,152.5437,152.6011,152.4075,152.4075,18302.0
2017-06-05 10:40:00,212.53,212.59,212.27,212.33,5308.0,152.4075,152.4505,152.221,152.2641,5308.0
2017-06-05 10:45:00,212.27,212.36,212.18,212.19,4558.0,152.221,152.2856,152.1565,152.1637,4558.0
2017-06-05 10:50:00,212.2,212.38,211.71,211.71,6999.0,152.1708,152.2999,151.8194,151.8194,6999.0
2017-06-05 10:55:00,211.7,211.77,211.38,211.39,7603.0,151.8123,151.8625,151.5828,151.59,7603.0
2017-06-05 11:00:00,211.4,211.48,211.19,211.22,11553.0,151.5971,151.6545,151.4466,151.4681,11553.0
2017-06-05 11:05:00,211.3,211.33,210.95,210.95,6656.0,151.5254,151.5469,151.2744,151.2744,6656.0
2017-06-05 11:10:00,210.95,211.13,210.85,211.12,12633.0,151.2744,151.4035,151.2027,151.3964,12633.0
2017-06-05 11:15:00,211.15,211.22,210.92,211.17,6700.0,151.4179,151.4681,151.2529,151.4322,6700.0
2017-06-05 11:20:00,211.16,211.21,210.93,211.0,6095.0,151.425,151.4609,151.2601,151.3103,6095.0
2017-06-05 11:25:00,210.97,211.19,210.93,211.15,10020.0,151.2888,151.4466,151.2601,151.4179,10020.0
2017-06-05 11:30:00,211.16,211.21,211.03,211.1,6723.0,151.425,151.4609,151.3318,151.382,6723.0
2017-06-05 11:35:00,211.18,211.2,210.99,211.2,5434.0,151.4394,151.4537,151.3031,151.4537,5434.0
2017-06-05 11:40:00,211.17,211.24,210.97,211.21,13391.0,151.4322,151.4824,151.2888,151.4609,13391.0
2017-06-05 11:45:00,211.22,211.4,211.06,211.14,27255.0,151.4681,151.5971,151.3533,151.4107,27255.0
2017-06-05 11:50:00,211.13,211.39,211.09,211.09,5765.0,151.4035,151.59,151.3748,151.3748,5765.0
2017-06-05 11:55:00,211.11,211.59,211.11,211.59,5888.0,151.3892,151.7334,151.3892,151.7334,5888.0
2017-06-05 12:00:00,211.57,211.92,211.53,211.92,4292.0,151.7191,151.97,151.6904,151.97,4292.0
2017-06-05 12:05:00,211.73,212.17,211.73,212.02,3918.0,151.8338,152.1493,151.8338,152.0418,3918.0
2017-06-05 12:10:00,212.11,212.18,211.95,212.06,7268.0,152.1063,152.1565,151.9916,152.0704,7268.0
2017-06-05 12:15:00,212.08,212.08,211.77,211.77,11099.0,152.0848,152.0848,151.8625,151.8625,11099.0
2017-06-05 12:20:00,211.76,212.0,211.76,211.96,11660.0,151.8553,152.0274,151.8553,151.9987,11660.0
2017-06-05 12:25:00,211.88,212.04,211.87,211.94,2985.0,151.9414,152.0561,151.9342,151.9844,2985.0
2017-06-05 12:30:00,212.01,212.08,211.87,212.08,3906.0,152.0346,152.0848,151.9342,152.0848,3906.0
2017-06-05 12:35:00,212.0,212.05,211.92,211.97,12600.0,152.0274,152.0633,151.97,152.0059,12600.0
2017-06-05 12:40:00,211.97,212.17,211.91,211.93,5550.0,152.0059,152.1493,151.9629,151.9772,5550.0
2017-06-05 12:45:00,211.92,211.95,211.7,211.7,3901.0,151.97,151.9916,151.8123,151.8123,3901.0
2017-06-05 12:50:00,211.62,211.68,211.5,211.55,6747.0,151.7549,151.7979,151.6689,151.7047,6747.0
2017-06-05 12:55:00,211.46,211.6,211.28,211.28,12603.0,151.6402,151.7406,151.5111,151.5111,12603.0
2017-06-05 13:00:00,211.47,211.5,211.24,211.26,7600.0,151.6473,151.6689,151.4824,151.4967,7600.0
2017-06-05 13:05:00,211.27,211.39,211.22,211.26,6757.0,151.5039,151.59,151.4681,151.4967,6757.0
2017-06-05 13:10:00,211.23,211.33,211.2,211.24,7292.0,151.4752,151.5469,151.4537,151.4824,7292.0
2017-06-05 13:15:00,211.3,211.57,211.24,211.49,5244.0,151.5254,151.7191,151.4824,151.6617,5244.0
2017-06-05 13:20:00,211.46,211.56,211.39,211.41,5949.0,151.6402,151.7119,151.59,151.6043,5949.0
2017-06-05 13:25:00,211.43,211.45,211.3,211.45,3000.0,151.6187,151.633,151.5254,151.633,3000.0
2017-06-05 13:30:00,211.54,211.58,211.38,211.4,2500.0,151.6975,151.7262,151.5828,151.5971,2500.0
2017-06-05 13:35:00,211.52,211.52,211.25,211.25,5940.0,151.6832,151.6832,151.4896,151.4896,5940.0
2017-06-05 13:40:00,211.22,211.32,211.09,211.28,19340.0,151.4681,151.5398,151.3748,151.5111,19340.0
2017-06-05 13:45:00,211.21,211.39,211.21,211.37,8305.0,151.4609,151.59,151.4609,151.5756,8305.0
2017-06-05 13:50:00,211.4,211.75,211.33,211.61,5423.0,151.5971,151.8481,151.5469,151.7477,5423.0
2017-06-05 13:55:00,211.57,211.84,211.56,211.68,4054.0,151.7191,151.9127,151.7119,151.7979,4054.0
2017-06-05 14:00:00,211.75,211.93,211.67,211.87,6663.0,151.8481,151.9772,151.7908,151.9342,6663.0
2017-06-05 14:05:00,211.87,211.88,211.56,211.68,14799.0,151.9342,151.9414,151.7119,151.7979,14799.0
2017-06-05 14:10:00,211.62,211.8,211.57,211.72,3315.0,151.7549,151.884,151.7191,151.8266,3315.0
2017-06-05 14:15:00,211.73,211.92,211.62,211.68,5951.0,151.8338,151.97,151.7549,151.7979,5951.0
2017-06-05 14:20:00,211.82,211.85,211.67,211.8,3062.0,151.8983,151.9198,151.7908,151.884,3062.0
2017-06-05 14:25:00,211.78,211.84,211.67,211.8,4499.0,151.8696,151.9127,151.7908,151.884,4499.0
2017-06-05 14:30:00,211.81,211.82,211.66,211.7,5058.0,151.8912,151.8983,151.7836,151.8123,5058.0
2017-06-05 14:35:00,211.67,211.75,211.63,211.72,4404.0,151.7908,151.8481,151.7621,151.8266,4404.0
2017-06-05 14:40:00,211.73,211.86,211.66,211.7,11208.0,151.8338,151.927,151.7836,151.8123,11208.0
2017-06-05 14:45:00,211.67,211.67,211.03,211.19,29123.0,151.7908,151.7908,151.3318,151.4466,29123.0
2017-06-05 14:50:00,211.17,211.36,211.13,211.31,6907.0,151.4322,151.5685,151.4035,151.5326,6907.0
2017-06-05 14:55:00,211.31,211.39,211.19,211.31,8043.0,151.5326,151.59,151.4466,151.5326,8043.0
2017-06-05 15:00:00,211.31,211.47,211.25,211.36,7021.0,151.5326,151.6473,151.4896,151.5685,7021.0
2017-06-05 15:05:00,211.35,211.61,211.34,211.56,6447.0,151.5613,151.7477,151.5541,151.7119,6447.0
2017-06-05 15:10:00,211.56,211.73,211.47,211.72,4951.0,151.7119,151.8338,151.6473,151.8266,4951.0
2017-06-05 15:15:00,211.62,211.72,211.62,211.68,3375.0,151.7549,151.8266,151.7549,151.7979,3375.0
2017-06-05 15:20:00,211.62,211.82,211.6,211.78,10248.0,151.7549,151.8983,151.7406,151.8696,10248.0
2017-06-05 15:25:00,211.8,211.96,211.71,211.74,8480.0,151.884,151.9987,151.8194,151.841,8480.0
2017-06-05 15:30:00,211.78,211.86,211.65,211.66,9139.0,151.8696,151.927,151.7764,151.7836,9139.0
2017-06-05 15:35:00,211.67,211.84,211.64,211.79,6187.0,151.7908,151.9127,151.7693,151.8768,6187.0
2017-06-05 15:40:00,211.81,211.88,211.59,211.67,11685.0,151.8912,151.9414,151.7334,151.7908,11685.0
2017-06-05 15:45:00,211.66,211.68,211.56,211.56,16500.0,151.7836,151.7979,151.7119,151.7119,16500.0
2017-06-05 15:50:00,211.55,211.63,211.52,211.55,20723.0,151.7047,151.7621,151.6832,151.7047,20723.0
2017-06-05 15:55:00,211.55,211.55,211.25,211.38,53539.0,151.7047,151.7047,151.4896,151.5828,53539.0
2017-06-06 09:30:00,211.35,211.35,209.29,209.98,29686.0,151.5613,151.5613,150.084,150.5788,29686.0
2017-06-06 09:35:00,210.09,210.59,209.9,210.56,9976.0,150.6577,151.0163,150.5215,150.9948,9976.0
2017-06-06 09:40:00,210.7,210.95,210.44,210.8,13100.0,151.0952,151.2744,150.9087,151.1669,13100.0
2017-06-06 09:45:00,210.66,210.9,210.39,210.42,14880.0,151.0665,151.2386,150.8729,150.8944,14880.0
2017-06-06 09:50:00,210.46,210.46,209.73,210.0,9739.0,150.9231,150.9231,150.3996,150.5932,9739.0
2017-06-06 09:55:00,210.09,210.44,210.03,210.03,15096.0,150.6577,150.9087,150.6147,150.6147,15096.0
2017-06-06 10:00:00,210.04,210.09,209.78,210.01,33248.0,150.6219,150.6577,150.4354,150.6004,33248.0
2017-06-06 10:05:00,210.08,210.3,210.04,210.18,8052.0,150.6506,150.8083,150.6219,150.7223,8052.0
2017-06-06 10:10:00,210.28,210.46,210.01,210.23,4646.0,150.794,150.9231,150.6004,150.7581,4646.0
2017-06-06 10:15:00,210.3,210.38,209.95,209.95,8462.0,150.8083,150.8657,150.5573,150.5573,8462.0
2017-06-06 10:20:00,209.95,210.15,209.95,210.06,13585.0,150.5573,150.7008,150.5573,150.6362,13585.0
2017-06-06 10:25:00,210.05,210.16,210.0,210.05,8076.0,150.629,150.7079,150.5932,150.629,8076.0
2017-06-06 10:30:00,210.11,210.13,209.53,209.6,18086.0,150.6721,150.6864,150.2561,150.3063,18086.0
2017-06-06 10:35:00,209.57,209.71,209.36,209.53,12544.0,150.2848,150.3852,150.1342,150.2561,12544.0
2017-06-06 10:40:00,209.74,209.95,209.71,209.95,7726.0,150.4067,150.5573,150.3852,150.5573,7726.0
2017-06-06 10:45:00,209.95,209.97,209.7,209.95,6507.0,150.5573,150.5717,150.3781,150.5573,6507.0
2017-06-06 10:50:00,210.0,210.02,209.82,209.91,6026.0,150.5932,150.6075,150.4641,150.5287,6026.0
2017-06-06 10:55:00,209.84,210.04,209.77,210.04,5262.0,150.4785,150.6219,150.4283,150.6219,5262.0
2017-06-06 11:00:00,210.03,210.21,209.96,210.2,3300.0,150.6147,150.7438,150.5645,150.7366,3300.0
2017-06-06 11:05:00,210.21,210.22,209.98,210.04,4050.0,150.7438,150.751,150.5788,150.6219,4050.0
2017-06-06 11:10:00,210.02,210.09,209.92,209.98,5252.0,150.6075,150.6577,150.5358,150.5788,5252.0
2017-06-06 11:15:00,210.13,210.13,209.85,209.96,1600.0,150.6864,150.6864,150.4856,150.5645,1600.0
2017-06-06 11:20:00,209.87,209.93,209.85,209.86,9250.0,150.5,150.543,150.4856,150.4928,9250.0
2017-06-06 11:25:00,209.85,209.87,209.55,209.75,31203.0,150.4856,150.5,150.2705,150.4139,31203.0
2017-06-06 11:30:00,209.8,209.86,209.67,209.85,24803.0,150.4498,150.4928,150.3565,150.4856,24803.0
2017-06-06 11:35:00,209.81,209.96,209.75,209.89,12016.0,150.4569,150.5645,150.4139,150.5143,12016.0
2017-06-06 11:40:00,209.93,209.97,209.83,209.85,56102.0,150.543,150.5717,150.4713,150.4856,56102.0
2017-06-06 11:45:00,209.93,210.12,209.93,209.97,3100.0,150.543,150.6792,150.543,150.5717,3100.0
2017-06-06 11:50:00,209.98,210.01,209.9,209.92,1239.0,150.5788,150.6004,150.5215,150.5358,1239.0
2017-06-06 11:55:00,209.95,210.39,209.87,210.33,12280.0,150.5573,150.8729,150.5,150.8298,12280.0
2017-06-06 12:00:00,210.33,210.44,210.23,210.41,6550.0,150.8298,150.9087,150.7581,150.8872,6550.0
2017-06-06 12:05:00,210.35,210.35,209.95,210.1,7800.0,150.8442,150.8442,150.5573,150.6649,7800.0
2017-06-06 12:10:00,210.07,210.12,209.9,209.9,6650.0,150.6434,150.6792,150.5215,150.5215,6650.0
2017-06-06 12:15:00,209.99,210.05,209.85,209.85,35579.0,150.586,150.629,150.4856,150.4856,35579.0
2017-06-06 12:20:00,209.77,209.84,209.59,209.7,6117.0,150.4283,150.4785,150.2992,150.3781,6117.0
2017-06-06 12:25:00,209.63,209.83,209.6,209.79,9830.0,150.3279,150.4713,150.3063,150.4426,9830.0
2017-06-06 12:30:00,209.82,209.85,209.71,209.75,8502.0,150.4641,150.4856,150.3852,150.4139,8502.0
2017-06-06 12:35:00,209.78,209.78,209.53,209.55,47781.0,150.4354,150.4354,150.2561,150.2705,47781.0
2017-06-06 12:40:00,209.52,209.69,209.52,209.55,7298.0,150.249,150.3709,150.249,150.2705,7298.0
2017-06-06 12:45:00,209.54,209.64,209.51,209.61,15958.0,150.2633,150.335,150.2418,150.3135,15958.0
2017-06-06 12:50:00,209.61,209.65,209.52,209.53,5405.0,150.3135,150.3422,150.249,150.2561,5405.0
2017-06-06 12:55:00,209.56,209.59,209.39,209.5,9577.0,150.2777,150.2992,150.1558,150.2346,9577.0
2017-06-06 13:00:00,209.5,209.74,209.46,209.72,5500.0,150.2346,150.4067,150.206,150.3924,5500.0
2017-06-06 13:05:00,209.78,209.78,209.59,209.59,3900.0,150.4354,150.4354,150.2992,150.2992,3900.0
2017-06-06 13:10:00,209.61,209.61,209.41,209.44,7098.0,150.3135,150.3135,150.1701,150.1916,7098.0
2017-06-06 13:15:00,209.51,209.64,209.47,209.5,11792.0,150.2418,150.335,150.2131,150.2346,11792.0
2017-06-06 13:20:00,209.55,209.63,209.34,209.37,6259.0,150.2705,150.3279,150.1199,150.1414,6259.0
2017-06-06 13:25:00,209.43,209.6,209.34,209.6,7777.0,150.1844,150.3063,150.1199,150.3063,7777.0
2017-06-06 13:30:00,209.55,209.69,209.54,209.62,5149.0,150.2705,150.3709,150.2633,150.3207,5149.0
2017-06-06 13:35:00,209.56,209.66,209.38,209.47,6900.0,150.2777,150.3494,150.1486,150.2131,6900.0
2017-06-06 13:40:00,209.44,209.5,209.33,209.4,3200.0,150.1916,150.2346,150.1127,150.1629,3200.0
2017-06-06 13:45:00,209.45,209.52,209.4,209.51,4600.0,150.1988,150.249,150.1629,150.2418,4600.0
2017-06-06 13:50:00,209.5,209.57,209.38,209.39,14498.0,150.2346,150.2848,150.1486,150.1558,14498.0
2017-06-06 13:55:00,209.45,209.49,209.32,209.49,8765.0,150.1988,150.2275,150.1056,150.2275,8765.0
2017-06-06 14:00:00,209.42,209.45,209.17,209.17,3775.0,150.1773,150.1988,149.998,149.998,3775.0
2017-06-06 14:05:00,209.23,209.37,209.03,209.14,13741.0,150.041,150.1414,149.8976,149.9765,13741.0
2017-06-06 14:10:00,209.13,209.22,208.9,209.1,25474.0,149.9693,150.0338,149.8044,149.9478,25474.0
2017-06-06 14:15:00,209.1,209.21,209.05,209.21,6119.0,149.9478,150.0267,149.9119,150.0267,6119.0
2017-06-06 14:20:00,209.16,209.16,208.71,208.88,14209.0,149.9908,149.9908,149.6681,149.79,14209.0
2017-06-06 14:25:00,208.91,208.91,208.62,208.74,13614.0,149.8115,149.8115,149.6036,149.6896,13614.0
2017-06-06 14:30:00,208.72,208.89,208.67,208.77,19660.0,149.6753,149.7972,149.6394,149.7111,19660.0
2017-06-06 14:35:00,208.74,208.77,208.48,208.52,12058.0,149.6896,149.7111,149.5032,149.5319,12058.0
2017-06-06 14:40:00,208.5,208.61,208.48,208.55,8101.0,149.5175,149.5964,149.5032,149.5534,8101.0
2017-06-06 14:45:00,208.54,208.66,208.52,208.62,14324.0,149.5462,149.6323,149.5319,149.6036,14324.0
2017-06-06 14:50:00,208.62,208.65,208.55,208.62,10610.0,149.6036,149.6251,149.5534,149.6036,10610.0
2017-06-06 14:55:00,208.65,208.7,208.49,208.57,16104.0,149.6251,149.6609,149.5104,149.5677,16104.0
2017-06-06 15:00:00,208.55,208.69,208.53,208.59,10062.0,149.5534,149.6538,149.539,149.5821,10062.0
2017-06-06 15:05:00,208.57,208.82,208.54,208.82,16578.0,149.5677,149.747,149.5462,149.747,16578.0
2017-06-06 15:10:00,208.82,208.94,208.79,208.94,16990.0,149.747,149.8331,149.7255,149.8331,16990.0
2017-06-06 15:15:00,208.89,208.92,208.7,208.7,10878.0,149.7972,149.8187,149.6609,149.6609,10878.0
2017-06-06 15:20:00,208.71,208.71,208.37,208.41,33252.0,149.6681,149.6681,149.4243,149.453,33252.0
2017-06-06 15:25:00,208.42,208.65,208.37,208.52,6284.0,149.4602,149.6251,149.4243,149.5319,6284.0
2017-06-06 15:30:00,208.52,208.52,208.3,208.36,22250.0,149.5319,149.5319,149.3741,149.4171,22250.0
2017-06-06 15:35:00,208.37,208.4,208.15,208.15,20802.0,149.4243,149.4458,149.2665,149.2665,20802.0
2017-06-06 15:40:00,208.14,208.2,208.08,208.16,23541.0,149.2594,149.3024,149.2163,149.2737,23541.0
2017-06-06 15:45:00,208.16,208.19,208.01,208.01,24169.0,149.2737,149.2952,149.1661,149.1661,24169.0
2017-06-06 15:50:00,208.02,208.04,207.77,207.86,25647.0,149.1733,149.1877,148.994,149.0586,25647.0
2017-06-06 15:55:00,207.86,207.9,207.65,207.85,74761.0,149.0586,149.0873,148.908,149.0514,74761.0
2017-06-07 09:30:00,207.85,208.66,207.69,208.61,25929.0,149.0514,149.6323,148.9367,149.5964,25929.0
2017-06-07 09:35:00,208.38,209.37,208.22,209.36,7429.0,149.4315,150.1414,149.3167,150.1342,7429.0
2017-06-07 09:40:00,209.02,209.37,208.41,208.79,15402.0,149.8904,150.1414,149.453,149.7255,15402.0
2017-06-07 09:45:00,208.94,208.94,208.27,208.3,7821.0,149.8331,149.8331,149.3526,149.3741,7821.0
2017-06-07 09:50:00,208.31,208.66,208.25,208.32,11473.0,149.3813,149.6323,149.3382,149.3884,11473.0
2017-06-07 09:55:00,208.33,208.42,207.85,208.06,10948.0,149.3956,149.4602,149.0514,149.202,10948.0
2017-06-07 10:00:00,208.11,208.28,207.9,208.13,9487.0,149.2379,149.3598,149.0873,149.2522,9487.0
2017-06-07 10:05:00,208.21,208.33,207.98,208.28,9377.0,149.3096,149.3956,149.1446,149.3598,9377.0
2017-06-07 10:10:00,208.28,208.79,208.28,208.59,16970.0,149.3598,149.7255,149.3598,149.5821,16970.0
2017-06-07 10:15:00,208.54,208.63,208.39,208.52,14247.0,149.5462,149.6107,149.4386,149.5319,14247.0
2017-06-07 10:20:00,208.56,208.62,208.26,208.29,12847.0,149.5606,149.6036,149.3454,149.3669,12847.0
2017-06-07 10:25:00,208.17,208.55,208.15,208.51,9624.0,149.2809,149.5534,149.2665,149.5247,9624.0
2017-06-07 10:30:00,208.56,208.79,208.46,208.46,19845.0,149.5606,149.7255,149.4888,149.4888,19845.0
2017-06-07 10:35:00,208.48,208.74,208.28,208.28,20224.0,149.5032,149.6896,149.3598,149.3598,20224.0
2017-06-07 10:40:00,208.24,208.62,208.2,208.4,7120.0,149.3311,149.6036,149.3024,149.4458,7120.0
2017-06-07 10:45:00,208.37,208.41,208.05,208.18,7449.0,149.4243,149.453,149.1948,149.288,7449.0
2017-06-07 10:50:00,208.12,208.54,207.96,208.54,10118.0,149.245,149.5462,149.1303,149.5462,10118.0
2017-06-07 10:55:00,208.54,208.77,208.23,208.65,16086.0,149.5462,149.7111,149.3239,149.6251,16086.0
2017-06-07 11:00:00,208.61,208.79,208.44,208.7,16400.0,149.5964,149.7255,149.4745,149.6609,16400.0
2017-06-07 11:05:00,208.64,209.0,208.55,208.99,33686.0,149.6179,149.8761,149.5534,149.8689,33686.0
2017-06-07 11:10:00,209.0,209.25,208.9,209.25,21928.0,149.8761,150.0554,149.8044,150.0554,21928.0
2017-06-07 11:15:00,209.22,209.39,209.2,209.33,12800.0,150.0338,150.1558,150.0195,150.1127,12800.0
2017-06-07 11:20:00,209.4,209.4,209.19,209.26,6793.0,150.1629,150.1629,150.0123,150.0625,6793.0
2017-06-07 11:25:00,209.34,209.38,208.93,209.06,9850.0,150.1199,150.1486,149.8259,149.9191,9850.0
2017-06-07 11:30:00,209.13,209.4,209.02,209.07,29467.0,149.9693,150.1629,149.8904,149.9263,29467.0
2017-06-07 11:35:00,209.06,209.25,208.8,208.96,13976.0,149.9191,150.0554,149.7327,149.8474,13976.0
2017-06-07 11:40:00,208.85,209.26,208.78,209.2,7604.0,149.7685,150.0625,149.7183,150.0195,7604.0
2017-06-07 11:45:00,209.09,209.32,208.97,209.11,31947.0,149.9406,150.1056,149.8546,149.955,31947.0
2017-06-07 11:50:00,209.1,209.14,208.9,209.1,11200.0,149.9478,149.9765,149.8044,149.9478,11200.0
2017-06-07 11:55:00,209.1,209.1,208.89,209.05,17239.0,149.9478,149.9478,149.7972,149.9119,17239.0
2017-06-07 12:00:00,209.05,209.17,208.96,209.05,30801.0,149.9119,149.998,149.8474,149.9119,30801.0
2017-06-07 12:05:00,209.02,209.19,208.99,209.14,15301.0,149.8904,150.0123,149.8689,149.9765,15301.0
2017-06-07 12:10:00,209.11,209.29,209.1,209.28,2293.0,149.955,150.084,149.9478,150.0769,2293.0
2017-06-07 12:15:00,209.23,209.38,209.09,209.1,7355.0,150.041,150.1486,149.9406,149.9478,7355.0
2017-06-07 12:20:00,209.17,209.38,209.17,209.35,2900.0,149.998,150.1486,149.998,150.1271,2900.0
2017-06-07 12:25:00,209.3,209.43,209.29,209.37,3422.0,150.0912,150.1844,150.084,150.1414,3422.0
2017-06-07 12:30:00,209.27,209.41,209.26,209.41,1400.0,150.0697,150.1701,150.0625,150.1701,1400.0
2017-06-07 12:35:00,209.32,209.5,209.32,209.42,5478.0,150.1056,150.2346,150.1056,150.1773,5478.0
2017-06-07 12:40:00,209.45,209.5,209.36,209.37,5500.0,150.1988,150.2346,150.1342,150.1414,5500.0
2017-06-07 12:45:00,209.36,209.36,209.24,209.31,14500.0,150.1342,150.1342,150.0482,150.0984,14500.0
2017-06-07 12:50:00,209.34,209.4,209.28,209.33,2930.0,150.1199,150.1629,150.0769,150.1127,2930.0
2017-06-07 12:55:00,209.32,209.43,209.24,209.25,4450.0,150.1056,150.1844,150.0482,150.0554,4450.0
2017-06-07 13:00:00,209.36,209.36,208.98,209.06,11498.0,150.1342,150.1342,149.8617,149.9191,11498.0
2017-06-07 13:05:00,209.01,209.13,208.99,209.1,2201.0,149.8833,149.9693,149.8689,149.9478,2201.0
2017-06-07 13:10:00,209.1,209.14,209.06,209.09,10533.0,149.9478,149.9765,149.9191,149.9406,10533.0
2017-06-07 13:15:00,209.13,209.23,209.13,209.14,3744.0,149.9693,150.041,149.9693,149.9765,3744.0
2017-06-07 13:20:00,209.18,209.26,209.08,209.15,6248.0,150.0052,150.0625,149.9334,149.9836,6248.0
2017-06-07 13:25:00,209.12,209.14,209.03,209.1,12647.0,149.9621,149.9765,149.8976,149.9478,12647.0
2017-06-07 13:30:00,209.1,209.21,209.09,209.21,4555.0,149.9478,150.0267,149.9406,150.0267,4555.0
2017-06-07 13:35:00,209.2,209.28,209.08,209.13,7493.0,150.0195,150.0769,149.9334,149.9693,7493.0
2017-06-07 13:40:00,209.09,209.27,209.06,209.16,12456.0,149.9406,150.0697,149.9191,149.9908,12456.0
2017-06-07 13:45:00,209.21,209.35,209.14,209.31,12689.0,150.0267,150.1271,149.9765,150.0984,12689.0
2017-06-07 13:50:00,209.25,209.25,209.14,209.22,10081.0,150.0554,150.0554,149.9765,150.0338,10081.0
2017-06-07 13:55:00,209.27,209.33,209.01,209.06,10388.0,150.0697,150.1127,149.8833,149.9191,10388.0
2017-06-07 14:00:00,209.05,209.18,208.75,208.93,15098.0,149.9119,150.0052,149.6968,149.8259,15098.0
2017-06-07 14:05:00,208.86,209.01,208.81,208.95,5024.0,149.7757,149.8833,149.7398,149.8402,5024.0
2017-06-07 14:10:00,208.95,208.99,208.87,208.99,7047.0,149.8402,149.8689,149.7829,149.8689,7047.0
2017-06-07 14:15:00,209.0,209.19,208.96,209.01,10830.0,149.8761,150.0123,149.8474,149.8833,10830.0
2017-06-07 14:20:00,209.01,209.08,208.95,208.97,3020.0,149.8833,149.9334,149.8402,149.8546,3020.0
2017-06-07 14:25:00,209.03,209.09,208.94,209.09,13656.0,149.8976,149.9406,149.8331,149.9406,13656.0
2017-06-07 14:30:00,209.06,209.3,209.06,209.18,13805.0,149.9191,150.0912,149.9191,150.0052,13805.0
2017-06-07 14:35:00,209.17,209.31,209.15,209.21,4775.0,149.998,150.0984,149.9836,150.0267,4775.0
2017-06-07 14:40:00,209.18,209.23,209.03,209.11,4139.0,150.0052,150.041,149.8976,149.955,4139.0
2017-06-07 14:45:00,209.04,209.26,209.04,209.23,2787.0,149.9048,150.0625,149.9048,150.041,2787.0
2017-06-07 14:50:00,209.2,209.31,209.14,209.18,6848.0,150.0195,150.0984,149.9765,150.0052,6848.0
2017-06-07 14:55:00,209.22,209.53,209.17,209.36,18072.0,150.0338,150.2561,149.998,150.1342,18072.0
2017-06-07 15:00:00,209.44,209.56,209.33,209.44,16863.0,150.1916,150.2777,150.1127,150.1916,16863.0
2017-06-07 15:05:00,209.48,209.71,209.47,209.67,11495.0,150.2203,150.3852,150.2131,150.3565,11495.0
2017-06-07 15:10:00,209.66,209.74,209.56,209.7,6536.0,150.3494,150.4067,150.2777,150.3781,6536.0
2017-06-07 15:15:00,209.68,209.75,209.58,209.58,15978.0,150.3637,150.4139,150.292,150.292,15978.0
2017-06-07 15:20:00,209.55,209.68,209.52,209.68,6446.0,150.2705,150.3637,150.249,150.3637,6446.0
2017-06-07 15:25:00,209.7,209.81,209.67,209.81,4447.0,150.3781,150.4569,150.3565,150.4569,4447.0
2017-06-07 15:30:00,209.81,209.84,209.65,209.69,8858.0,150.4569,150.4785,150.3422,150.3709,8858.0
2017-06-07 15:35:00,209.65,209.8,209.62,209.7,5170.0,150.3422,150.4498,150.3207,150.3781,5170.0
2017-06-07 15:40:00,209.71,209.85,209.66,209.8,10761.0,150.3852,150.4856,150.3494,150.4498,10761.0
2017-06-07 15:45:00,209.8,209.85,209.76,209.85,11485.0,150.4498,150.4856,150.4211,150.4856,11485.0
2017-06-07 15:50:00,209.82,209.84,209.57,209.57,18887.0,150.4641,150.4785,150.2848,150.2848,18887.0
2017-06-07 15:55:00,209.57,209.85,209.54,209.72,61875.0,150.2848,150.4856,150.2633,150.3924,61875.0
2017-06-08 09:30:00,210.0,210.48,209.48,209.72,36681.0,150.5932,150.9374,150.2203,150.3924,36681.0
2017-06-08 09:35:00,209.72,209.74,209.22,209.23,5901.0,150.3924,150.4067,150.0338,150.041,5901.0
2017-06-08 09:40:00,209.22,209.28,208.7,208.81,48073.0,150.0338,150.0769,149.6609,149.7398,48073.0
2017-06-08 09:45:00,208.64,208.88,208.2,208.25,41823.0,149.6179,149.79,149.3024,149.3382,41823.0
2017-06-08 09:50:00,208.25,208.96,208.25,208.95,36690.0,149.3382,149.8474,149.3382,149.8402,36690.0
2017-06-08 09:55:00,208.86,209.45,208.57,209.45,28793.0,149.7757,150.1988,149.5677,150.1988,28793.0
2017-06-08 10:00:00,209.26,209.36,208.5,208.5,35829.0,150.0625,150.1342,149.5175,149.5175,35829.0
2017-06-08 10:05:00,208.53,208.64,208.09,208.39,32891.0,149.539,149.6179,149.2235,149.4386,32891.0
2017-06-08 10:10:00,208.39,208.52,208.2,208.34,22506.0,149.4386,149.5319,149.3024,149.4028,22506.0
2017-06-08 10:15:00,208.16,208.16,207.2,207.56,49615.0,149.2737,149.2737,148.5853,148.8434,49615.0
2017-06-08 10:20:00,207.45,207.65,207.27,207.38,131539.0,148.7646,148.908,148.6355,148.7144,131539.0
2017-06-08 10:25:00,207.4,207.55,206.74,207.37,29613.0,148.7287,148.8363,148.2554,148.7072,29613.0
2017-06-08 10:30:00,207.36,208.36,207.35,208.36,49364.0,148.7,149.4171,148.6928,149.4171,49364.0
2017-06-08 10:35:00,208.13,208.47,208.0,208.47,8953.0,149.2522,149.496,149.159,149.496,8953.0
2017-06-08 10:40:00,208.48,208.63,208.16,208.49,98569.0,149.5032,149.6107,149.2737,149.5104,98569.0
2017-06-08 10:45:00,208.57,208.87,208.57,208.67,8044.0,149.5677,149.7829,149.5677,149.6394,8044.0
2017-06-08 10:50:00,208.71,208.92,208.67,208.91,5100.0,149.6681,149.8187,149.6394,149.8115,5100.0
2017-06-08 10:55:00,208.92,209.07,208.85,209.0,2600.0,149.8187,149.9263,149.7685,149.8761,2600.0
2017-06-08 11:00:00,208.95,208.95,208.61,208.69,5273.0,149.8402,149.8402,149.5964,149.6538,5273.0
2017-06-08 11:05:00,208.75,208.94,208.7,208.94,3867.0,149.6968,149.8331,149.6609,149.8331,3867.0
2017-06-08 11:10:00,208.99,209.49,208.99,209.31,8238.0,149.8689,150.2275,149.8689,150.0984,8238.0
2017-06-08 11:15:00,209.41,209.64,209.25,209.56,5807.0,150.1701,150.335,150.0554,150.2777,5807.0
2017-06-08 11:20:00,209.5,209.83,209.43,209.51,37664.0,150.2346,150.4713,150.1844,150.2418,37664.0
2017-06-08 11:25:00,209.47,209.8,209.41,209.77,15001.0,150.2131,150.4498,150.1701,150.4283,15001.0
2017-06-08 11:30:00,209.77,210.37,209.73,210.37,23280.0,150.4283,150.8585,150.3996,150.8585,23280.0
2017-06-08 11:35:00,210.32,210.66,210.13,210.66,13988.0,150.8227,151.0665,150.6864,151.0665,13988.0
2017-06-08 11:40:00,210.67,211.44,210.64,210.95,30762.0,151.0737,151.6258,151.0521,151.2744,30762.0
2017-06-08 11:45:00,210.95,210.95,210.66,210.88,8922.0,151.2744,151.2744,151.0665,151.2242,8922.0
2017-06-08 11:50:00,210.82,210.84,210.35,210.6,12743.0,151.1812,151.1956,150.8442,151.0235,12743.0
2017-06-08 11:55:00,210.65,210.99,210.58,210.88,11360.0,151.0593,151.3031,151.0091,151.2242,11360.0
2017-06-08 12:00:00,210.87,210.96,210.61,210.96,7418.0,151.2171,151.2816,151.0306,151.2816,7418.0
2017-06-08 12:05:00,211.04,211.21,210.86,210.93,13256.0,151.339,151.4609,151.2099,151.2601,13256.0
2017-06-08 12:10:00,211.0,211.04,210.79,210.86,14451.0,151.3103,151.339,151.1597,151.2099,14451.0
2017-06-08 12:15:00,210.91,211.29,210.81,211.15,6125.0,151.2458,151.5183,151.174,151.4179,6125.0
2017-06-08 12:20:00,211.17,211.61,211.15,211.61,14387.0,151.4322,151.7477,151.4179,151.7477,14387.0
2017-06-08 12:25:00,211.53,211.66,211.31,211.4,8893.0,151.6904,151.7836,151.5326,151.5971,8893.0
2017-06-08 12:30:00,211.4,211.45,211.16,211.25,7000.0,151.5971,151.633,151.425,151.4896,7000.0
2017-06-08 12:35:00,211.18,211.25,210.69,210.69,5717.0,151.4394,151.4896,151.088,151.088,5717.0
2017-06-08 12:40:00,210.82,210.85,210.52,210.57,4106.0,151.1812,151.2027,150.9661,151.0019,4106.0
2017-06-08 12:45:00,210.52,210.96,210.4,210.96,8408.0,150.9661,151.2816,150.88,151.2816,8408.0
2017-06-08 12:50:00,210.93,210.93,210.62,210.63,3734.0,151.2601,151.2601,151.0378,151.045,3734.0
2017-06-08 12:55:00,210.58,210.58,210.31,210.51,4000.0,151.0091,151.0091,150.8155,150.9589,4000.0
2017-06-08 13:00:00,210.51,210.58,210.43,210.53,4846.0,150.9589,151.0091,150.9015,150.9733,4846.0
2017-06-08 13:05:00,210.6,210.71,210.49,210.71,8613.0,151.0235,151.1023,150.9446,151.1023,8613.0
2017-06-08 13:10:00,210.71,210.76,210.64,210.69,6500.0,151.1023,151.1382,151.0521,151.088,6500.0
2017-06-08 13:15:00,210.76,210.76,210.52,210.66,9248.0,151.1382,151.1382,150.9661,151.0665,9248.0
2017-06-08 13:20:00,210.66,210.75,210.53,210.53,9926.0,151.0665,151.131,150.9733,150.9733,9926.0
2017-06-08 13:25:00,210.55,210.55,210.39,210.55,9906.0,150.9876,150.9876,150.8729,150.9876,9906.0
2017-06-08 13:30:00,210.54,211.07,210.54,211.01,26228.0,150.9804,151.3605,150.9804,151.3175,26228.0
2017-06-08 13:35:00,210.95,210.97,210.54,210.54,4124.0,151.2744,151.2888,150.9804,150.9804,4124.0
2017-06-08 13:40:00,210.55,210.7,210.5,210.7,9118.0,150.9876,151.0952,150.9517,151.0952,9118.0
2017-06-08 13:45:00,210.65,210.86,210.5,210.59,10300.0,151.0593,151.2099,150.9517,151.0163,10300.0
2017-06-08 13:50:00,210.52,210.72,210.49,210.64,5723.0,150.9661,151.1095,150.9446,151.0521,5723.0
2017-06-08 13:55:00,210.7,210.74,210.53,210.74,6087.0,151.0952,151.1239,150.9733,151.1239,6087.0
2017-06-08 14:00:00,210.75,210.75,210.59,210.67,15277.0,151.131,151.131,151.0163,151.0737,15277.0
2017-06-08 14:05:00,210.67,210.92,210.6,210.88,13733.0,151.0737,151.2529,151.0235,151.2242,13733.0
2017-06-08 14:10:00,210.83,211.1,210.72,210.96,11997.0,151.1884,151.382,151.1095,151.2816,11997.0
2017-06-08 14:15:00,211.03,211.35,210.97,211.32,26089.0,151.3318,151.5613,151.2888,151.5398,26089.0
2017-06-08 14:20:00,211.34,211.38,211.25,211.27,9704.0,151.5541,151.5828,151.4896,151.5039,9704.0
2017-06-08 14:25:00,211.25,211.32,211.16,211.26,29307.0,151.4896,151.5398,151.425,151.4967,29307.0
2017-06-08 14:30:00,211.26,211.5,211.12,211.5,15649.0,151.4967,151.6689,151.3964,151.6689,15649.0
2017-06-08 14:35:00,211.41,211.67,211.41,211.58,30720.0,151.6043,151.7908,151.6043,151.7262,30720.0
2017-06-08 14:40:00,211.62,211.72,211.53,211.63,19500.0,151.7549,151.8266,151.6904,151.7621,19500.0
2017-06-08 14:45:00,211.59,211.63,211.46,211.53,16050.0,151.7334,151.7621,151.6402,151.6904,16050.0
2017-06-08 14:50:00,211.53,211.53,210.82,210.89,64474.0,151.6904,151.6904,151.1812,151.2314,64474.0
2017-06-08 14:55:00,210.86,210.92,210.59,210.62,4900.0,151.2099,151.2529,151.0163,151.0378,4900.0
2017-06-08 15:00:00,210.66,210.97,210.51,210.9,29221.0,151.0665,151.2888,150.9589,151.2386,29221.0
2017-06-08 15:05:00,210.89,211.03,210.8,210.98,10291.0,151.2314,151.3318,151.1669,151.296,10291.0
2017-06-08 15:10:00,210.88,211.12,210.85,211.02,6816.0,151.2242,151.3964,151.2027,151.3246,6816.0
2017-06-08 15:15:00,211.02,211.41,211.0,211.39,7764.0,151.3246,151.6043,151.3103,151.59,7764.0
2017-06-08 15:20:00,211.4,211.4,211.18,211.23,10701.0,151.5971,151.5971,151.4394,151.4752,10701.0
2017-06-08 15:25:00,211.22,211.32,211.03,211.04,9462.0,151.4681,151.5398,151.3318,151.339,9462.0
2017-06-08 15:30:00,211.06,211.25,210.93,211.16,11131.0,151.3533,151.4896,151.2601,151.425,11131.0
2017-06-08 15:35:00,211.16,211.27,211.03,211.07,11233.0,151.425,151.5039,151.3318,151.3605,11233.0
2017-06-08 15:40:00,211.07,211.1,210.49,210.49,14501.0,151.3605,151.382,150.9446,150.9446,14501.0
2017-06-08 15:45:00,210.56,210.96,210.55,210.86,28467.0,150.9948,151.2816,150.9876,151.2099,28467.0
2017-06-08 15:50:00,210.86,210.86,210.62,210.65,23945.0,151.2099,151.2099,151.0378,151.0593,23945.0
2017-06-08 15:55:00,210.66,210.84,210.65,210.7,69960.0,151.0665,151.1956,151.0593,151.0952,69960.0
2017-06-09 09:30:00,209.6,210.89,209.6,210.69,10109.0,150.3063,151.2314,150.3063,151.088,10109.0
2017-06-09 09:35:00,210.5,210.5,209.74,209.75,4070.0,150.9517,150.9517,150.4067,150.4139,4070.0
2017-06-09 09:40:00,209.84,210.04,209.44,209.65,8775.0,150.4785,150.6219,150.1916,150.3422,8775.0
2017-06-09 09:45:00,209.67,209.69,208.77,208.8,12284.0,150.3565,150.3709,149.7111,149.7327,12284.0
2017-06-09 09:50:00,208.81,208.95,207.84,207.9,26869.0,149.7398,149.8402,149.0442,149.0873,26869.0
2017-06-09 09:55:00,207.86,208.5,207.86,208.28,15697.0,149.0586,149.5175,149.0586,149.3598,15697.0
2017-06-09 10:00:00,208.35,208.73,208.35,208.54,15182.0,149.41,149.6825,149.41,149.5462,15182.0
2017-06-09 10:05:00,208.59,208.72,208.32,208.49,17849.0,149.5821,149.6753,149.3884,149.5104,17849.0
2017-06-09 10:10:00,208.48,208.57,208.24,208.43,8100.0,149.5032,149.5677,149.3311,149.4673,8100.0
2017-06-09 10:15:00,208.42,208.52,208.16,208.21,14934.0,149.4602,149.5319,149.2737,149.3096,14934.0
2017-06-09 10:20:00,208.18,208.27,207.96,208.06,22347.0,149.288,149.3526,149.1303,149.202,22347.0
2017-06-09 10:25:00,208.03,208.62,208.02,208.27,39128.0,149.1805,149.6036,149.1733,149.3526,39128.0
2017-06-09 10:30:00,208.39,209.69,208.39,209.5,13007.0,149.4386,150.3709,149.4386,150.2346,13007.0
2017-06-09 10:35:00,209.38,209.54,209.14,209.14,15874.0,150.1486,150.2633,149.9765,149.9765,15874.0
2017-06-09 10:40:00,209.26,209.26,208.64,208.65,4369.0,150.0625,150.0625,149.6179,149.6251,4369.0
2017-06-09 10:45:00,208.69,209.03,208.65,208.81,7853.0,149.6538,149.8976,149.6251,149.7398,7853.0
2017-06-09 10:50:00,208.71,208.83,208.52,208.64,5438.0,149.6681,149.7542,149.5319,149.6179,5438.0
2017-06-09 10:55:00,208.64,208.85,208.53,208.75,10900.0,149.6179,149.7685,149.539,149.6968,10900.0
2017-06-09 11:00:00,208.7,208.82,208.48,208.6,11714.0,149.6609,149.747,149.5032,149.5892,11714.0
2017-06-09 11:05:00,208.54,208.6,208.17,208.17,5000.0,149.5462,149.5892,149.2809,149.2809,5000.0
2017-06-09 11:10:00,208.13,208.26,208.08,208.26,10834.0,149.2522,149.3454,149.2163,149.3454,10834.0
2017-06-09 11:15:00,208.29,208.63,208.29,208.55,5950.0,149.3669,149.6107,149.3669,149.5534,5950.0
2017-06-09 11:20:00,208.56,208.75,208.49,208.73,7559.0,149.5606,149.6968,149.5104,149.6825,7559.0
2017-06-09 11:25:00,208.79,209.24,208.48,208.91,28252.0,149.7255,150.0482,149.5032,149.8115,28252.0
2017-06-09 11:30:00,208.98,209.06,208.74,208.74,3591.0,149.8617,149.9191,149.6896,149.6896,3591.0
2017-06-09 11:35:00,208.73,208.83,208.65,208.67,4900.0,149.6825,149.7542,149.6251,149.6394,4900.0
2017-06-09 11:40:00,208.68,208.68,208.32,208.32,2900.0,149.6466,149.6466,149.3884,149.3884,2900.0
2017-06-09 11:45:00,208.31,208.39,208.03,208.19,8685.0,149.3813,149.4386,149.1805,149.2952,8685.0
2017-06-09 11:50:00,208.28,208.46,208.04,208.05,2949.0,149.3598,149.4888,149.1877,149.1948,2949.0
2017-06-09 11:55:00,208.06,208.23,208.0,208.0,4133.0,149.202,149.3239,149.159,149.159,4133.0
2017-06-09 12:00:00,208.06,208.12,207.92,207.97,15320.0,149.202,149.245,149.1016,149.1375,15320.0
2017-06-09 12:05:00,207.97,208.25,207.97,208.22,4853.0,149.1375,149.3382,149.1375,149.3167,4853.0
2017-06-09 12:10:00,208.22,208.28,208.12,208.12,4794.0,149.3167,149.3598,149.245,149.245,4794.0
2017-06-09 12:15:00,208.17,208.32,208.05,208.05,6452.0,149.2809,149.3884,149.1948,149.1948,6452.0
2017-06-09 12:20:00,208.06,208.15,207.97,207.99,7595.0,149.202,149.2665,149.1375,149.1518,7595.0
2017-06-09 12:25:00,208.0,208.15,207.95,208.03,5935.0,149.159,149.2665,149.1231,149.1805,5935.0
2017-06-09 12:30:00,208.13,208.29,208.0,208.0,9750.0,149.2522,149.3669,149.159,149.159,9750.0
2017-06-09 12:35:00,208.17,208.17,208.0,208.0,2110.0,149.2809,149.2809,149.159,149.159,2110.0
2017-06-09 12:40:00,207.99,208.17,207.98,208.14,6543.0,149.1518,149.2809,149.1446,149.2594,6543.0
2017-06-09 12:45:00,208.2,208.29,208.1,208.12,2300.0,149.3024,149.3669,149.2307,149.245,2300.0
2017-06-09 12:50:00,208.12,208.21,208.07,208.07,1800.0,149.245,149.3096,149.2092,149.2092,1800.0
2017-06-09 12:55:00,208.12,208.15,207.99,208.06,1750.0,149.245,149.2665,149.1518,149.202,1750.0
2017-06-09 13:00:00,208.04,208.14,208.02,208.11,2900.0,149.1877,149.2594,149.1733,149.2379,2900.0
2017-06-09 13:05:00,208.11,208.17,208.03,208.13,7427.0,149.2379,149.2809,149.1805,149.2522,7427.0
2017-06-09 13:10:00,208.15,208.33,208.1,208.33,5900.0,149.2665,149.3956,149.2307,149.3956,5900.0
2017-06-09 13:15:00,208.46,208.7,208.38,208.57,3730.0,149.4888,149.6609,149.4315,149.5677,3730.0
2017-06-09 13:20:00,208.55,208.59,208.4,208.55,6413.0,149.5534,149.5821,149.4458,149.5534,6413.0
2017-06-09 13:25:00,208.63,208.64,208.02,208.02,12792.0,149.6107,149.6179,149.1733,149.1733,12792.0
2017-06-09 13:30:00,208.01,208.14,208.0,208.02,9320.0,149.1661,149.2594,149.159,149.1733,9320.0
2017-06-09 13:35:00,208.0,208.21,207.93,208.01,15150.0,149.159,149.3096,149.1088,149.1661,15150.0
2017-06-09 13:40:00,208.01,208.09,207.97,208.0,2313.0,149.1661,149.2235,149.1375,149.159,2313.0
2017-06-09 13:45:00,208.0,208.2,207.99,208.0,10200.0,149.159,149.3024,149.1518,149.159,10200.0
2017-06-09 13:50:00,207.99,208.07,207.93,208.05,8624.0,149.1518,149.2092,149.1088,149.1948,8624.0
2017-06-09 13:55:00,208.02,208.08,207.92,207.99,7946.0,149.1733,149.2163,149.1016,149.1518,7946.0
2017-06-09 14:00:00,208.0,208.2,208.0,208.02,22560.0,149.159,149.3024,149.159,149.1733,22560.0
2017-06-09 14:05:00,208.03,208.12,207.98,208.0,11818.0,149.1805,149.245,149.1446,149.159,11818.0
2017-06-09 14:10:00,208.03,208.1,207.97,207.97,10250.0,149.1805,149.2307,149.1375,149.1375,10250.0
2017-06-09 14:15:00,207.99,208.1,207.91,208.01,22290.0,149.1518,149.2307,149.0944,149.1661,22290.0
2017-06-09 14:20:00,208.01,208.29,207.99,208.05,25850.0,149.1661,149.3669,149.1518,149.1948,25850.0
2017-06-09 14:25:00,208.03,208.12,207.85,207.85,10561.0,149.1805,149.245,149.0514,149.0514,10561.0
2017-06-09 14:30:00,207.78,207.85,207.7,207.75,2756.0,149.0012,149.0514,148.9438,148.9797,2756.0
2017-06-09 14:35:00,207.74,207.94,207.58,207.93,8943.0,148.9725,149.1159,148.8578,149.1088,8943.0
2017-06-09 14:40:00,208.0,208.05,207.86,207.94,7957.0,149.159,149.1948,149.0586,149.1159,7957.0
2017-06-09 14:45:00,207.94,208.02,207.76,207.83,6458.0,149.1159,149.1733,148.9869,149.0371,6458.0
2017-06-09 14:50:00,207.94,207.97,207.66,207.67,7567.0,149.1159,149.1375,148.9152,148.9223,7567.0
2017-06-09 14:55:00,207.77,207.92,207.7,207.73,5898.0,148.994,149.1016,148.9438,148.9653,5898.0
2017-06-09 15:00:00,207.85,207.89,207.17,207.35,14771.0,149.0514,149.0801,148.5638,148.6928,14771.0
2017-06-09 15:05:00,207.35,207.47,207.13,207.42,28802.0,148.6928,148.7789,148.5351,148.743,28802.0
2017-06-09 15:10:00,207.36,207.51,207.32,207.45,11582.0,148.7,148.8076,148.6713,148.7646,11582.0
2017-06-09 15:15:00,207.45,207.51,207.24,207.34,14989.0,148.7646,148.8076,148.614,148.6857,14989.0
2017-06-09 15:20:00,207.3,207.39,207.01,207.15,13760.0,148.657,148.7215,148.449,148.5494,13760.0
2017-06-09 15:25:00,207.08,207.37,207.08,207.21,10473.0,148.4992,148.7072,148.4992,148.5925,10473.0
2017-06-09 15:30:00,207.28,207.37,207.06,207.23,18026.0,148.6426,148.7072,148.4849,148.6068,18026.0
2017-06-09 15:35:00,207.3,207.36,206.95,207.1,10001.0,148.657,148.7,148.406,148.5136,10001.0
2017-06-09 15:40:00,207.24,207.28,207.1,207.22,21829.0,148.614,148.6426,148.5136,148.5996,21829.0
2017-06-09 15:45:00,207.23,207.5,207.18,207.45,23904.0,148.6068,148.8004,148.5709,148.7646,23904.0
2017-06-09 15:50:00,207.48,207.71,207.43,207.55,53588.0,148.7861,148.951,148.7502,148.8363,53588.0
2017-06-09 15:55:00,207.59,207.67,207.37,207.37,68685.0,148.865,148.9223,148.7072,148.7072,68685.0
2017-06-12 09:30:00,205.67,207.49,205.19,207.38,12739.0,148.9128,150.2306,148.5653,150.1509,12739.0
2017-06-12 09:35:00,206.89,207.5,206.33,207.37,20362.0,149.7962,150.2378,149.3907,150.1437,20362.0
2017-06-12 09:40:00,207.33,208.26,206.86,207.93,15307.0,150.1147,150.7881,149.7744,150.5492,15307.0
2017-06-12 09:45:00,207.97,208.35,207.37,207.37,15328.0,150.5781,150.8533,150.1437,150.1437,15328.0
2017-06-12 09:50:00,207.35,207.35,206.98,207.11,8536.0,150.1292,150.1292,149.8613,149.9554,8536.0
2017-06-12 09:55:00,207.11,207.18,206.78,207.12,5441.0,149.9554,150.0061,149.7165,149.9627,5441.0
2017-06-12 10:00:00,207.11,207.18,205.96,206.16,35673.0,149.9554,150.0061,149.1228,149.2676,35673.0
2017-06-12 10:05:00,206.33,206.43,205.71,205.71,9943.0,149.3907,149.4631,148.9418,148.9418,9943.0
2017-06-12 10:10:00,205.73,205.73,205.21,205.45,18900.0,148.9563,148.9563,148.5798,148.7535,18900.0
2017-06-12 10:15:00,205.37,205.6,205.19,205.35,36694.0,148.6956,148.8621,148.5653,148.6811,36694.0
2017-06-12 10:20:00,205.24,205.54,204.84,205.0,31251.0,148.6015,148.8187,148.3119,148.4277,31251.0
2017-06-12 10:25:00,205.0,205.44,204.99,205.06,29293.0,148.4277,148.7463,148.4205,148.4712,29293.0
2017-06-12 10:30:00,205.23,205.5,204.98,205.31,22471.0,148.5943,148.7897,148.4132,148.6522,22471.0
2017-06-12 10:35:00,205.28,205.6,205.2,205.39,20612.0,148.6305,148.8621,148.5725,148.7101,20612.0
2017-06-12 10:40:00,205.37,205.93,205.37,205.84,12882.0,148.6956,149.1011,148.6956,149.0359,12882.0
2017-06-12 10:45:00,205.88,206.0,205.7,205.7,10704.0,149.0649,149.1518,148.9346,148.9346,10704.0
2017-06-12 10:50:00,205.79,205.79,205.46,205.62,13914.0,148.9997,148.9997,148.7608,148.8766,13914.0
2017-06-12 10:55:00,205.64,206.33,205.64,206.18,28437.0,148.8911,149.3907,148.8911,149.2821,28437.0
2017-06-12 11:00:00,206.18,206.55,206.17,206.22,9795.0,149.2821,149.55,149.2749,149.3111,9795.0
2017-06-12 11:05:00,206.3,206.3,205.73,205.94,22621.0,149.369,149.369,148.9563,149.1083,22621.0
2017-06-12 11:10:00,205.94,206.15,205.67,206.0,25550.0,149.1083,149.2604,148.9128,149.1518,25550.0
2017-06-12 11:15:00,205.98,206.03,205.67,205.81,12889.0,149.1373,149.1735,148.9128,149.0142,12889.0
2017-06-12 11:20:00,205.74,206.06,205.71,205.96,11841.0,148.9635,149.1952,148.9418,149.1228,11841.0
2017-06-12 11:25:00,206.03,206.16,205.84,206.15,17321.0,149.1735,149.2676,149.0359,149.2604,17321.0
2017-06-12 11:30:00,206.11,206.2,205.77,205.84,10888.0,149.2314,149.2966,148.9852,149.0359,10888.0
2017-06-12 11:35:00,205.9,206.25,205.65,206.05,21151.0,149.0794,149.3328,148.8984,149.188,21151.0
2017-06-12 11:40:00,206.13,206.79,206.05,206.72,17820.0,149.2459,149.7238,149.188,149.6731,17820.0
2017-06-12 11:45:00,206.78,207.23,206.78,207.23,11103.0,149.7165,150.0423,149.7165,150.0423,11103.0
2017-06-12 11:50:00,207.2,207.23,206.92,206.92,8476.0,150.0206,150.0423,149.8179,149.8179,8476.0
2017-06-12 11:55:00,206.95,207.1,206.7,206.7,7977.0,149.8396,149.9482,149.6586,149.6586,7977.0
2017-06-12 12:00:00,206.72,206.79,206.41,206.41,7417.0,149.6731,149.7238,149.4486,149.4486,7417.0
2017-06-12 12:05:00,206.33,206.68,206.33,206.62,12490.0,149.3907,149.6441,149.3907,149.6007,12490.0
2017-06-12 12:10:00,206.58,206.68,206.17,206.39,6113.0,149.5717,149.6441,149.2749,149.4341,6113.0
2017-06-12 12:15:00,206.34,206.34,205.89,205.91,6683.0,149.3979,149.3979,149.0721,149.0866,6683.0
2017-06-12 12:20:00,205.9,206.51,205.9,206.43,17297.0,149.0794,149.521,149.0794,149.4631,17297.0
2017-06-12 12:25:00,206.43,206.78,206.4,206.61,6315.0,149.4631,149.7165,149.4414,149.5934,6315.0
2017-06-12 12:30:00,206.54,206.67,206.44,206.62,3479.0,149.5427,149.6369,149.4703,149.6007,3479.0
2017-06-12 12:35:00,206.71,206.77,206.62,206.68,5076.0,149.6658,149.7093,149.6007,149.6441,5076.0
2017-06-12 12:40:00,206.57,206.57,206.44,206.48,2472.0,149.5645,149.5645,149.4703,149.4993,2472.0
2017-06-12 12:45:00,206.57,206.57,206.43,206.43,1700.0,149.5645,149.5645,149.4631,149.4631,1700.0
2017-06-12 12:50:00,206.54,206.61,206.49,206.49,8451.0,149.5427,149.5934,149.5065,149.5065,8451.0
2017-06-12 12:55:00,206.57,206.83,206.55,206.55,6772.0,149.5645,149.7527,149.55,149.55,6772.0
2017-06-12 13:00:00,206.58,206.66,206.4,206.66,3694.0,149.5717,149.6296,149.4414,149.6296,3694.0
2017-06-12 13:05:00,206.63,207.01,206.58,206.96,7558.0,149.6079,149.883,149.5717,149.8468,7558.0
2017-06-12 13:10:00,206.92,206.99,206.92,206.98,2497.0,149.8179,149.8686,149.8179,149.8613,2497.0
2017-06-12 13:15:00,206.98,207.09,206.93,206.94,9157.0,149.8613,149.941,149.8251,149.8324,9157.0
2017-06-12 13:20:00,206.93,206.98,206.83,206.86,6609.0,149.8251,149.8613,149.7527,149.7744,6609.0
2017-06-12 13:25:00,206.92,207.19,206.9,207.09,5219.0,149.8179,150.0134,149.8034,149.941,5219.0
2017-06-12 13:30:00,207.07,207.16,206.97,207.03,3760.0,149.9265,149.9916,149.8541,149.8975,3760.0
2017-06-12 13:35:00,207.16,207.17,207.08,207.08,6919.0,149.9916,149.9989,149.9337,149.9337,6919.0
2017-06-12 13:40:00,207.09,207.12,206.93,206.99,8000.0,149.941,149.9627,149.8251,149.8686,8000.0
2017-06-12 13:45:00,206.93,207.0,206.75,206.78,4200.0,149.8251,149.8758,149.6948,149.7165,4200.0
2017-06-12 13:50:00,206.78,206.94,206.76,206.9,9047.0,149.7165,149.8324,149.702,149.8034,9047.0
2017-06-12 13:55:00,206.87,206.87,206.57,206.67,6652.0,149.7817,149.7817,149.5645,149.6369,6652.0
2017-06-12 14:00:00,206.74,206.74,206.6,206.68,5713.0,149.6876,149.6876,149.5862,149.6441,5713.0
2017-06-12 14:05:00,206.63,206.95,206.6,206.88,13347.0,149.6079,149.8396,149.5862,149.7889,13347.0
2017-06-12 14:10:00,206.89,206.93,206.71,206.91,4774.0,149.7962,149.8251,149.6658,149.8106,4774.0
2017-06-12 14:15:00,206.91,207.05,206.87,206.95,13298.0,149.8106,149.912,149.7817,149.8396,13298.0
2017-06-12 14:20:00,206.96,206.96,206.54,206.54,8557.0,149.8468,149.8468,149.5427,149.5427,8557.0
2017-06-12 14:25:00,206.5,206.6,206.34,206.44,20208.0,149.5138,149.5862,149.3979,149.4703,20208.0
2017-06-12 14:30:00,206.38,206.66,206.35,206.66,13169.0,149.4269,149.6296,149.4052,149.6296,13169.0
2017-06-12 14:35:00,206.66,206.77,206.57,206.77,8186.0,149.6296,149.7093,149.5645,149.7093,8186.0
2017-06-12 14:40:00,206.84,206.9,206.47,206.48,9402.0,149.76,149.8034,149.4921,149.4993,9402.0
2017-06-12 14:45:00,206.55,206.85,206.54,206.77,10746.0,149.55,149.7672,149.5427,149.7093,10746.0
2017-06-12 14:50:00,206.84,206.85,206.49,206.49,6197.0,149.76,149.7672,149.5065,149.5065,6197.0
2017-06-12 14:55:00,206.56,206.6,206.46,206.56,8394.0,149.5572,149.5862,149.4848,149.5572,8394.0
2017-06-12 15:00:00,206.6,206.66,206.35,206.36,9320.0,149.5862,149.6296,149.4052,149.4124,9320.0
2017-06-12 15:05:00,206.43,206.82,206.36,206.65,17773.0,149.4631,149.7455,149.4124,149.6224,17773.0
2017-06-12 15:10:00,206.69,206.93,206.6,206.92,6592.0,149.6514,149.8251,149.5862,149.8179,6592.0
2017-06-12 15:15:00,206.92,206.98,206.79,206.92,9335.0,149.8179,149.8613,149.7238,149.8179,9335.0
2017-06-12 15:20:00,206.91,206.95,206.8,206.89,15079.0,149.8106,149.8396,149.731,149.7962,15079.0
2017-06-12 15:25:00,206.88,206.94,206.56,206.72,16630.0,149.7889,149.8324,149.5572,149.6731,16630.0
2017-06-12 15:30:00,206.71,206.86,206.59,206.68,16621.0,149.6658,149.7744,149.5789,149.6441,16621.0
2017-06-12 15:35:00,206.75,206.82,206.66,206.67,15013.0,149.6948,149.7455,149.6296,149.6369,15013.0
2017-06-12 15:40:00,206.64,206.98,206.64,206.97,17430.0,149.6151,149.8613,149.6151,149.8541,17430.0
2017-06-12 15:45:00,206.98,206.99,206.78,206.83,26389.0,149.8613,149.8686,149.7165,149.7527,26389.0
2017-06-12 15:50:00,206.85,206.87,206.74,206.81,34920.0,149.7672,149.7817,149.6876,149.7382,34920.0
2017-06-12 15:55:00,206.81,207.03,206.77,207.02,80243.0,149.7382,149.8975,149.7093,149.8903,80243.0
2017-06-13 09:30:00,206.86,206.96,206.23,206.89,4656.0,149.7744,149.8468,149.3183,149.7962,4656.0
2017-06-13 09:35:00,206.38,207.1,206.34,206.59,25000.0,149.4269,149.9482,149.3979,149.5789,25000.0
2017-06-13 09:40:00,206.68,207.75,206.62,207.75,7110.0,149.6441,150.4188,149.6007,150.4188,7110.0
2017-06-13 09:45:00,207.33,207.37,206.79,206.87,28806.0,150.1147,150.1437,149.7238,149.7817,28806.0
2017-06-13 09:50:00,206.89,207.33,206.78,206.86,10266.0,149.7962,150.1147,149.7165,149.7744,10266.0
2017-06-13 09:55:00,206.84,206.97,206.4,206.58,9234.0,149.76,149.8541,149.4414,149.5717,9234.0
2017-06-13 10:00:00,206.67,206.93,206.58,206.62,8917.0,149.6369,149.8251,149.5717,149.6007,8917.0
2017-06-13 10:05:00,206.53,206.97,206.44,206.9,4642.0,149.5355,149.8541,149.4703,149.8034,4642.0
2017-06-13 10:10:00,206.81,206.84,206.55,206.74,16742.0,149.7382,149.76,149.55,149.6876,16742.0
2017-06-13 10:15:00,206.7,206.93,206.55,206.72,5900.0,149.6586,149.8251,149.55,149.6731,5900.0
2017-06-13 10:20:00,206.56,206.99,206.52,206.86,15155.0,149.5572,149.8686,149.5283,149.7744,15155.0
2017-06-13 10:25:00,206.9,207.16,206.84,207.11,13199.0,149.8034,149.9916,149.76,149.9554,13199.0
2017-06-13 10:30:00,207.16,207.16,206.84,206.84,13125.0,149.9916,149.9916,149.76,149.76,13125.0
2017-06-13 10:35:00,206.91,207.26,206.9,207.23,8857.0,149.8106,150.0641,149.8034,150.0423,8857.0
2017-06-13 10:40:00,207.25,207.3,206.94,207.3,34948.0,150.0568,150.093,149.8324,150.093,34948.0
2017-06-13 10:45:00,207.23,207.25,207.01,207.05,12544.0,150.0423,150.0568,149.883,149.912,12544.0
2017-06-13 10:50:00,207.11,207.59,207.04,207.35,12818.0,149.9554,150.303,149.9048,150.1292,12818.0
2017-06-13 10:55:00,207.5,207.5,207.21,207.21,9508.0,150.2378,150.2378,150.0279,150.0279,9508.0
2017-06-13 11:00:00,207.29,207.33,207.16,207.33,3104.0,150.0858,150.1147,149.9916,150.1147,3104.0
2017-06-13 11:05:00,207.32,207.72,207.26,207.37,13357.0,150.1075,150.3971,150.0641,150.1437,13357.0
2017-06-13 11:10:00,207.39,207.68,207.36,207.68,7370.0,150.1582,150.3681,150.1365,150.3681,7370.0
2017-06-13 11:15:00,207.61,207.76,207.47,207.76,6555.0,150.3175,150.4261,150.2161,150.4261,6555.0
2017-06-13 11:20:00,207.73,207.89,207.57,207.72,6580.0,150.4044,150.5202,150.2885,150.3971,6580.0
2017-06-13 11:25:00,207.68,207.69,207.55,207.66,1800.0,150.3681,150.3754,150.274,150.3537,1800.0
2017-06-13 11:30:00,207.6,207.6,207.32,207.49,5242.0,150.3102,150.3102,150.1075,150.2306,5242.0
2017-06-13 11:35:00,207.49,207.6,207.35,207.5,8178.0,150.2306,150.3102,150.1292,150.2378,8178.0
2017-06-13 11:40:00,207.54,207.57,207.32,207.35,2744.0,150.2668,150.2885,150.1075,150.1292,2744.0
2017-06-13 11:45:00,207.38,207.45,207.29,207.41,3250.0,150.1509,150.2016,150.0858,150.1727,3250.0
2017-06-13 11:50:00,207.42,207.71,207.41,207.65,11295.0,150.1799,150.3899,150.1727,150.3464,11295.0
2017-06-13 11:55:00,207.57,207.79,207.52,207.61,9575.0,150.2885,150.4478,150.2523,150.3175,9575.0
2017-06-13 12:00:00,207.62,207.97,207.62,207.82,6081.0,150.3247,150.5781,150.3247,150.4695,6081.0
2017-06-13 12:05:00,207.91,208.01,207.83,207.92,7820.0,150.5347,150.6071,150.4768,150.5419,7820.0
2017-06-13 12:10:00,207.85,207.98,207.84,207.88,5475.0,150.4912,150.5854,150.484,150.513,5475.0
2017-06-13 12:15:00,207.88,208.09,207.84,208.09,2997.0,150.513,150.665,150.484,150.665,2997.0
2017-06-13 12:20:00,208.02,208.23,207.91,208.17,6112.0,150.6143,150.7664,150.5347,150.7229,6112.0
2017-06-13 12:25:00,208.13,208.35,207.93,207.98,12783.0,150.694,150.8533,150.5492,150.5854,12783.0
2017-06-13 12:30:00,208.01,208.05,207.79,207.84,11900.0,150.6071,150.636,150.4478,150.484,11900.0
2017-06-13 12:35:00,207.8,207.85,207.48,207.49,11984.0,150.455,150.4912,150.2233,150.2306,11984.0
2017-06-13 12:40:00,207.53,207.58,207.25,207.25,14973.0,150.2595,150.2957,150.0568,150.0568,14973.0
2017-06-13 12:45:00,207.24,207.28,207.1,207.21,10123.0,150.0496,150.0785,149.9482,150.0279,10123.0
2017-06-13 12:50:00,207.18,207.32,207.09,207.14,8790.0,150.0061,150.1075,149.941,149.9772,8790.0
2017-06-13 12:55:00,207.13,207.28,207.13,207.2,7217.0,149.9699,150.0785,149.9699,150.0206,7217.0
2017-06-13 13:00:00,207.25,207.38,207.16,207.38,17726.0,150.0568,150.1509,149.9916,150.1509,17726.0
2017-06-13 13:05:00,207.34,207.5,207.15,207.27,22076.0,150.122,150.2378,149.9844,150.0713,22076.0
2017-06-13 13:10:00,207.29,207.33,207.16,207.16,7115.0,150.0858,150.1147,149.9916,149.9916,7115.0
2017-06-13 13:15:00,207.22,207.3,207.1,207.3,10941.0,150.0351,150.093,149.9482,150.093,10941.0
2017-06-13 13:20:00,207.18,207.22,206.88,206.88,14646.0,150.0061,150.0351,149.7889,149.7889,14646.0
2017-06-13 13:25:00,206.83,206.88,206.59,206.65,9050.0,149.7527,149.7889,149.5789,149.6224,9050.0
2017-06-13 13:30:00,206.59,207.03,206.49,206.92,12998.0,149.5789,149.8975,149.5065,149.8179,12998.0
2017-06-13 13:35:00,206.9,206.95,206.61,206.65,8956.0,149.8034,149.8396,149.5934,149.6224,8956.0
2017-06-13 13:40:00,206.66,206.94,206.66,206.81,7600.0,149.6296,149.8324,149.6296,149.7382,7600.0
2017-06-13 13:45:00,206.82,207.03,206.79,206.88,22339.0,149.7455,149.8975,149.7238,149.7889,22339.0
2017-06-13 13:50:00,206.91,207.13,206.86,207.13,38295.0,149.8106,149.9699,149.7744,149.9699,38295.0
2017-06-13 13:55:00,207.07,207.43,206.99,207.22,17733.0,149.9265,150.1871,149.8686,150.0351,17733.0
2017-06-13 14:00:00,207.27,207.51,207.26,207.51,6700.0,150.0713,150.2451,150.0641,150.2451,6700.0
2017-06-13 14:05:00,207.48,207.64,207.44,207.58,36709.0,150.2233,150.3392,150.1944,150.2957,36709.0
2017-06-13 14:10:00,207.56,207.62,207.5,207.58,14989.0,150.2813,150.3247,150.2378,150.2957,14989.0
2017-06-13 14:15:00,207.59,207.59,207.38,207.46,13250.0,150.303,150.303,150.1509,150.2089,13250.0
2017-06-13 14:20:00,207.44,207.45,207.25,207.32,20784.0,150.1944,150.2016,150.0568,150.1075,20784.0
2017-06-13 14:25:00,207.32,207.34,207.11,207.19,43340.0,150.1075,150.122,149.9554,150.0134,43340.0
2017-06-13 14:30:00,207.17,207.24,207.01,207.01,20581.0,149.9989,150.0496,149.883,149.883,20581.0
2017-06-13 14:35:00,207.05,207.27,207.05,207.18,15993.0,149.912,150.0713,149.912,150.0061,15993.0
2017-06-13 14:40:00,207.15,207.21,207.07,207.12,17854.0,149.9844,150.0279,149.9265,149.9627,17854.0
2017-06-13 14:45:00,207.19,207.2,207.1,207.12,23904.0,150.0134,150.0206,149.9482,149.9627,23904.0
2017-06-13 14:50:00,207.11,207.29,207.01,207.2,13670.0,149.9554,150.0858,149.883,150.0206,13670.0
2017-06-13 14:55:00,207.24,207.24,207.09,207.21,19786.0,150.0496,150.0496,149.941,150.0279,19786.0
2017-06-13 15:00:00,207.19,207.41,207.09,207.41,17906.0,150.0134,150.1727,149.941,150.1727,17906.0
2017-06-13 15:05:00,207.4,207.57,207.37,207.45,10348.0,150.1654,150.2885,150.1437,150.2016,10348.0
2017-06-13 15:10:00,207.46,207.58,207.46,207.54,10226.0,150.2089,150.2957,150.2089,150.2668,10226.0
2017-06-13 15:15:00,207.51,207.56,207.32,207.34,25989.0,150.2451,150.2813,150.1075,150.122,25989.0
2017-06-13 15:20:00,207.32,207.45,207.32,207.45,26966.0,150.1075,150.2016,150.1075,150.2016,26966.0
2017-06-13 15:25:00,207.43,207.49,207.41,207.44,8153.0,150.1871,150.2306,150.1727,150.1944,8153.0
2017-06-13 15:30:00,207.44,207.95,207.43,207.95,17999.0,150.1944,150.5636,150.1871,150.5636,17999.0
2017-06-13 15:35:00,207.98,207.98,207.79,207.87,18843.0,150.5854,150.5854,150.4478,150.5057,18843.0
2017-06-13 15:40:00,207.89,208.06,207.86,208.0,17125.0,150.5202,150.6433,150.4985,150.5998,17125.0
2017-06-13 15:45:00,208.03,208.11,208.0,208.06,25568.0,150.6216,150.6795,150.5998,150.6433,25568.0
2017-06-13 15:50:00,208.06,208.07,207.98,208.07,16262.0,150.6433,150.6505,150.5854,150.6505,16262.0
2017-06-13 15:55:00,208.08,208.43,208.06,208.4,81766.0,150.6578,150.9112,150.6433,150.8895,81766.0
2017-06-14 09:30:00,209.23,210.94,208.05,209.65,38290.0,151.4904,152.7285,150.636,151.7945,38290.0
2017-06-14 09:35:00,209.83,210.2,208.94,208.99,16990.0,151.9248,152.1927,151.2804,151.3166,16990.0
2017-06-14 09:40:00,209.09,209.24,208.26,208.49,2800.0,151.389,151.4976,150.7881,150.9546,2800.0
2017-06-14 09:45:00,208.41,208.6,207.78,207.98,5117.0,150.8967,151.0343,150.4406,150.5854,5117.0
2017-06-14 09:50:00,208.01,208.08,207.55,207.61,11123.0,150.6071,150.6578,150.274,150.3175,11123.0
2017-06-14 09:55:00,207.82,208.79,207.78,208.61,10793.0,150.4695,151.1718,150.4406,151.0415,10793.0
2017-06-14 10:00:00,208.73,209.11,208.55,208.75,13802.0,151.1284,151.4035,150.9981,151.1429,13802.0
2017-06-14 10:05:00,208.79,209.14,208.54,208.7,14120.0,151.1718,151.4252,150.9908,151.1067,14120.0
2017-06-14 10:10:00,208.77,208.96,208.14,208.37,13775.0,151.1573,151.2949,150.7012,150.8677,13775.0
2017-06-14 10:15:00,208.42,208.45,208.18,208.27,4130.0,150.9039,150.9257,150.7302,150.7953,4130.0
2017-06-14 10:20:00,208.24,208.28,207.84,207.89,8600.0,150.7736,150.8026,150.484,150.5202,8600.0
2017-06-14 10:25:00,207.89,208.12,207.8,207.85,7482.0,150.5202,150.6867,150.455,150.4912,7482.0
2017-06-14 10:30:00,207.73,208.3,207.73,208.25,3900.0,150.4044,150.8171,150.4044,150.7808,3900.0
2017-06-14 10:35:00,208.32,208.67,208.27,208.59,8100.0,150.8315,151.0849,150.7953,151.027,8100.0
2017-06-14 10:40:00,208.59,208.89,208.46,208.65,5208.0,151.027,151.2442,150.9329,151.0705,5208.0
2017-06-14 10:45:00,208.58,209.0,208.56,208.9,6451.0,151.0198,151.3239,151.0053,151.2515,6451.0
2017-06-14 10:50:00,208.9,209.01,208.83,208.95,2711.0,151.2515,151.3311,151.2008,151.2877,2711.0
2017-06-14 10:55:00,208.89,209.15,208.81,209.15,7400.0,151.2442,151.4325,151.1863,151.4325,7400.0
2017-06-14 11:00:00,209.25,209.74,209.24,209.74,7137.0,151.5049,151.8597,151.4976,151.8597,7137.0
2017-06-14 11:05:00,209.74,210.18,209.67,210.16,13059.0,151.8597,152.1782,151.809,152.1638,13059.0
2017-06-14 11:10:00,210.03,210.58,210.01,210.31,16008.0,152.0696,152.4679,152.0552,152.2724,16008.0
2017-06-14 11:15:00,210.25,210.35,209.8,209.86,12247.0,152.2289,152.3013,151.9031,151.9466,12247.0
2017-06-14 11:20:00,209.95,210.03,209.72,209.84,7800.0,152.0117,152.0696,151.8452,151.9321,7800.0
2017-06-14 11:25:00,209.83,209.9,209.62,209.7,10201.0,151.9248,151.9755,151.7728,151.8307,10201.0
2017-06-14 11:30:00,209.64,209.89,209.63,209.65,3803.0,151.7873,151.9683,151.78,151.7945,3803.0
2017-06-14 11:35:00,209.6,209.86,209.6,209.86,4200.0,151.7583,151.9466,151.7583,151.9466,4200.0
2017-06-14 11:40:00,209.86,210.15,209.68,209.69,11226.0,151.9466,152.1565,151.8162,151.8235,11226.0
2017-06-14 11:45:00,209.73,209.9,209.7,209.86,3384.0,151.8524,151.9755,151.8307,151.9466,3384.0
2017-06-14 11:50:00,209.86,210.15,209.85,210.15,3116.0,151.9466,152.1565,151.9393,152.1565,3116.0
2017-06-14 11:55:00,210.15,210.35,210.07,210.35,8929.0,152.1565,152.3013,152.0986,152.3013,8929.0
2017-06-14 12:00:00,210.35,210.35,209.95,210.0,3725.0,152.3013,152.3013,152.0117,152.0479,3725.0
2017-06-14 12:05:00,210.08,210.21,209.96,210.21,4700.0,152.1058,152.2,152.019,152.2,4700.0
2017-06-14 12:10:00,210.21,210.21,210.02,210.11,12700.0,152.2,152.2,152.0624,152.1276,12700.0
2017-06-14 12:15:00,210.15,210.21,209.89,209.98,12305.0,152.1565,152.2,151.9683,152.0334,12305.0
2017-06-14 12:20:00,209.97,210.14,209.86,209.95,6088.0,152.0262,152.1493,151.9466,152.0117,6088.0
2017-06-14 12:25:00,210.05,210.05,209.85,210.01,3000.0,152.0841,152.0841,151.9393,152.0552,3000.0
2017-06-14 12:30:00,209.88,210.03,209.85,210.03,7525.0,151.961,152.0696,151.9393,152.0696,7525.0
2017-06-14 12:35:00,209.95,210.13,209.93,210.13,3253.0,152.0117,152.142,151.9972,152.142,3253.0
2017-06-14 12:40:00,210.06,210.12,209.94,210.09,6970.0,152.0914,152.1348,152.0045,152.1131,6970.0
2017-06-14 12:45:00,210.1,210.11,209.88,209.89,11438.0,152.1203,152.1276,151.961,151.9683,11438.0
2017-06-14 12:50:00,209.84,210.06,209.83,210.06,3528.0,151.9321,152.0914,151.9248,152.0914,3528.0
2017-06-14 12:55:00,210.07,210.12,209.77,209.93,9751.0,152.0986,152.1348,151.8814,151.9972,9751.0
2017-06-14 13:00:00,209.87,209.89,209.73,209.81,4500.0,151.9538,151.9683,151.8524,151.9103,4500.0
2017-06-14 13:05:00,209.74,209.82,209.55,209.56,3898.0,151.8597,151.9176,151.7221,151.7293,3898.0
2017-06-14 13:10:00,209.67,209.9,209.63,209.85,3400.0,151.809,151.9755,151.78,151.9393,3400.0
2017-06-14 13:15:00,209.88,209.88,209.45,209.45,2045.0,151.961,151.961,151.6497,151.6497,2045.0
2017-06-14 13:20:00,209.57,209.57,209.19,209.19,2104.0,151.7366,151.7366,151.4614,151.4614,2104.0
2017-06-14 13:25:00,209.27,209.3,209.16,209.19,1300.0,151.5194,151.5411,151.4397,151.4614,1300.0
2017-06-14 13:30:00,209.31,209.39,209.18,209.29,3900.0,151.5483,151.6063,151.4542,151.5338,3900.0
2017-06-14 13:35:00,209.29,209.43,209.22,209.36,3087.0,151.5338,151.6352,151.4832,151.5845,3087.0
2017-06-14 13:40:00,209.32,209.41,209.17,209.25,5090.0,151.5556,151.6207,151.447,151.5049,5090.0
2017-06-14 13:45:00,209.18,209.4,209.17,209.29,3100.0,151.4542,151.6135,151.447,151.5338,3100.0
2017-06-14 13:50:00,209.3,209.46,209.21,209.46,4700.0,151.5411,151.6569,151.4759,151.6569,4700.0
2017-06-14 13:55:00,209.4,209.48,209.24,209.43,2829.0,151.6135,151.6714,151.4976,151.6352,2829.0
2017-06-14 14:00:00,209.52,209.89,209.41,209.56,10005.0,151.7004,151.9683,151.6207,151.7293,10005.0
2017-06-14 14:05:00,209.49,209.69,209.31,209.69,4330.0,151.6787,151.8235,151.5483,151.8235,4330.0
2017-06-14 14:10:00,209.63,209.63,209.1,209.52,8915.0,151.78,151.78,151.3963,151.7004,8915.0
2017-06-14 14:15:00,209.67,209.67,208.89,209.1,8850.0,151.809,151.809,151.2442,151.3963,8850.0
2017-06-14 14:20:00,209.11,209.31,208.89,209.27,15536.0,151.4035,151.5483,151.2442,151.5194,15536.0
2017-06-14 14:25:00,209.3,209.41,209.2,209.21,3400.0,151.5411,151.6207,151.4687,151.4759,3400.0
2017-06-14 14:30:00,209.16,209.62,208.97,209.2,9125.0,151.4397,151.7728,151.3022,151.4687,9125.0
2017-06-14 14:35:00,209.0,209.08,208.86,208.98,53075.0,151.3239,151.3818,151.2225,151.3094,53075.0
2017-06-14 14:40:00,208.9,209.06,208.55,209.0,27111.0,151.2515,151.3673,150.9981,151.3239,27111.0
2017-06-14 14:45:00,209.04,209.9,209.01,209.84,13042.0,151.3528,151.9755,151.3311,151.9321,13042.0
2017-06-14 14:50:00,209.65,209.78,209.4,209.56,13403.0,151.7945,151.8886,151.6135,151.7293,13403.0
2017-06-14 14:55:00,209.65,209.76,209.4,209.63,12967.0,151.7945,151.8741,151.6135,151.78,12967.0
2017-06-14 15:00:00,209.63,209.75,209.55,209.64,11300.0,151.78,151.8669,151.7221,151.7873,11300.0
2017-06-14 15:05:00,209.64,209.69,209.44,209.62,14513.0,151.7873,151.8235,151.6425,151.7728,14513.0
2017-06-14 15:10:00,209.64,209.64,209.24,209.38,15177.0,151.7873,151.7873,151.4976,151.599,15177.0
2017-06-14 15:15:00,209.43,209.45,209.09,209.3,17188.0,151.6352,151.6497,151.389,151.5411,17188.0
2017-06-14 15:20:00,209.24,209.34,209.04,209.15,14255.0,151.4976,151.5701,151.3528,151.4325,14255.0
2017-06-14 15:25:00,209.19,209.19,208.94,209.0,40283.0,151.4614,151.4614,151.2804,151.3239,40283.0
2017-06-14 15:30:00,208.97,209.02,208.85,208.96,9734.0,151.3022,151.3384,151.2153,151.2949,9734.0
2017-06-14 15:35:00,208.93,209.14,208.91,209.02,7218.0,151.2732,151.4252,151.2587,151.3384,7218.0
2017-06-14 15:40:00,209.02,209.27,208.97,209.23,10606.0,151.3384,151.5194,151.3022,151.4904,10606.0
2017-06-14 15:45:00,209.34,209.51,209.27,209.51,15338.0,151.5701,151.6931,151.5194,151.6931,15338.0
2017-06-14 15:50:00,209.46,209.57,209.42,209.48,12388.0,151.6569,151.7366,151.628,151.6714,12388.0
2017-06-14 15:55:00,209.49,209.88,209.49,209.88,55134.0,151.6787,151.961,151.6787,151.961,55134.0
2017-06-15 09:30:00,209.42,209.9,209.17,209.72,15167.0,151.628,151.9755,151.447,151.8452,15167.0
2017-06-15 09:35:00,209.49,209.77,209.14,209.17,3786.0,151.6787,151.8814,151.4252,151.447,3786.0
2017-06-15 09:40:00,209.35,209.59,209.0,209.59,7461.0,151.5773,151.7511,151.3239,151.7511,7461.0
2017-06-15 09:45:00,209.4,210.06,209.4,209.83,11803.0,151.6135,152.0914,151.6135,151.9248,11803.0
2017-06-15 09:50:00,209.82,210.0,209.69,210.0,3400.0,151.9176,152.0479,151.8235,152.0479,3400.0
2017-06-15 09:55:00,210.07,210.59,210.07,210.47,2985.0,152.0986,152.4751,152.0986,152.3882,2985.0
2017-06-15 10:00:00,210.6,210.8,210.34,210.34,8367.0,152.4823,152.6271,152.2941,152.2941,8367.0
2017-06-15 10:05:00,210.36,210.73,210.36,210.49,24028.0,152.3086,152.5765,152.3086,152.4027,24028.0
2017-06-15 10:10:00,210.54,210.94,210.34,210.38,12758.0,152.4389,152.7285,152.2941,152.3231,12758.0
2017-06-15 10:15:00,210.59,211.11,210.59,211.1,7873.0,152.4751,152.8516,152.4751,152.8444,7873.0
2017-06-15 10:20:00,211.04,211.04,210.57,210.57,4066.0,152.8009,152.8009,152.4606,152.4606,4066.0
2017-06-15 10:25:00,210.68,210.83,210.51,210.64,3850.0,152.5403,152.6489,152.4172,152.5113,3850.0
2017-06-15 10:30:00,210.65,210.76,210.55,210.73,5202.0,152.5185,152.5982,152.4461,152.5765,5202.0
2017-06-15 10:35:00,210.72,210.77,210.33,210.37,2408.0,152.5692,152.6054,152.2868,152.3158,2408.0
2017-06-15 10:40:00,210.33,210.63,210.33,210.49,6533.0,152.2868,152.5041,152.2868,152.4027,6533.0
2017-06-15 10:45:00,210.55,210.73,210.48,210.51,6013.0,152.4461,152.5765,152.3955,152.4172,6013.0
2017-06-15 10:50:00,210.57,210.83,210.57,210.75,5642.0,152.4606,152.6489,152.4606,152.5909,5642.0
2017-06-15 10:55:00,210.73,210.88,210.59,210.66,10298.0,152.5765,152.6851,152.4751,152.5258,10298.0
2017-06-15 11:00:00,210.74,210.79,210.42,210.61,10332.0,152.5837,152.6199,152.352,152.4896,10332.0
2017-06-15 11:05:00,210.6,210.87,210.46,210.83,4979.0,152.4823,152.6778,152.381,152.6489,4979.0
2017-06-15 11:10:00,210.87,211.12,210.73,210.85,9797.0,152.6778,152.8588,152.5765,152.6633,9797.0
2017-06-15 11:15:00,210.76,210.93,210.76,210.85,5131.0,152.5982,152.7213,152.5982,152.6633,5131.0
2017-06-15 11:20:00,210.84,211.01,210.68,210.9,4986.0,152.6561,152.7792,152.5403,152.6995,4986.0
2017-06-15 11:25:00,210.93,211.07,210.89,210.96,5709.0,152.7213,152.8226,152.6923,152.743,5709.0
2017-06-15 11:30:00,210.94,211.17,210.8,210.8,4900.0,152.7285,152.895,152.6271,152.6271,4900.0
2017-06-15 11:35:00,210.86,210.92,210.8,210.91,1600.0,152.6706,152.714,152.6271,152.7068,1600.0
2017-06-15 11:40:00,210.91,211.11,210.82,210.87,6367.0,152.7068,152.8516,152.6416,152.6778,6367.0
2017-06-15 11:45:00,210.87,210.99,210.8,210.91,2300.0,152.6778,152.7647,152.6271,152.7068,2300.0
2017-06-15 11:50:00,210.83,210.84,210.62,210.79,5273.0,152.6489,152.6561,152.4968,152.6199,5273.0
2017-06-15 11:55:00,210.65,210.82,210.62,210.62,3800.0,152.5185,152.6416,152.4968,152.4968,3800.0
2017-06-15 12:00:00,210.6,210.88,210.53,210.8,7500.0,152.4823,152.6851,152.4317,152.6271,7500.0
2017-06-15 12:05:00,210.87,211.0,210.85,210.95,3940.0,152.6778,152.772,152.6633,152.7358,3940.0
2017-06-15 12:10:00,210.9,211.05,210.85,211.03,9965.0,152.6995,152.8082,152.6633,152.7937,9965.0
2017-06-15 12:15:00,211.07,211.22,211.07,211.14,6321.0,152.8226,152.9312,152.8226,152.8733,6321.0
2017-06-15 12:20:00,211.14,211.48,211.13,211.36,10100.0,152.8733,153.1195,152.8661,153.0326,10100.0
2017-06-15 12:25:00,211.36,211.5,211.22,211.4,12223.0,153.0326,153.134,152.9312,153.0616,12223.0
2017-06-15 12:30:00,211.51,211.52,211.19,211.39,2275.0,153.1412,153.1485,152.9095,153.0543,2275.0
2017-06-15 12:35:00,211.38,211.38,211.19,211.25,5534.0,153.0471,153.0471,152.9095,152.953,5534.0
2017-06-15 12:40:00,211.19,211.25,211.05,211.05,2500.0,152.9095,152.953,152.8082,152.8082,2500.0
2017-06-15 12:45:00,211.1,211.3,211.1,211.22,4349.0,152.8444,152.9892,152.8444,152.9312,4349.0
2017-06-15 12:50:00,211.21,211.5,211.21,211.4,7571.0,152.924,153.134,152.924,153.0616,7571.0
2017-06-15 12:55:00,211.49,211.57,211.44,211.53,10016.0,153.1267,153.1847,153.0905,153.1557,10016.0
2017-06-15 13:00:00,211.53,211.97,211.51,211.92,5820.0,153.1557,153.4743,153.1412,153.4381,5820.0
2017-06-15 13:05:00,211.96,211.96,211.75,211.92,3001.0,153.467,153.467,153.315,153.4381,3001.0
2017-06-15 13:10:00,211.8,211.88,211.77,211.8,2558.0,153.3512,153.4091,153.3295,153.3512,2558.0
2017-06-15 13:15:00,211.76,211.79,211.71,211.71,1600.0,153.3222,153.3439,153.286,153.286,1600.0
2017-06-15 13:20:00,211.69,211.89,211.63,211.83,5766.0,153.2715,153.4163,153.2281,153.3729,5766.0
2017-06-15 13:25:00,211.83,212.1,211.82,212.03,8594.0,153.3729,153.5684,153.3657,153.5177,8594.0
2017-06-15 13:30:00,212.1,212.19,211.9,212.0,4906.0,153.5684,153.6336,153.4236,153.496,4906.0
2017-06-15 13:35:00,212.0,212.1,211.95,211.98,6600.0,153.496,153.5684,153.4598,153.4815,6600.0
2017-06-15 13:40:00,212.0,212.07,211.91,212.07,1300.0,153.496,153.5467,153.4308,153.5467,1300.0
2017-06-15 13:45:00,212.01,212.06,211.87,211.91,5807.0,153.5032,153.5394,153.4019,153.4308,5807.0
2017-06-15 13:50:00,211.83,212.02,211.82,211.98,4200.0,153.3729,153.5105,153.3657,153.4815,4200.0
2017-06-15 13:55:00,211.93,212.05,211.88,211.97,4562.0,153.4453,153.5322,153.4091,153.4743,4562.0
2017-06-15 14:00:00,211.9,211.97,211.81,211.86,3505.0,153.4236,153.4743,153.3584,153.3946,3505.0
2017-06-15 14:05:00,211.89,212.06,211.87,211.88,4749.0,153.4163,153.5394,153.4019,153.4091,4749.0
2017-06-15 14:10:00,211.81,211.85,211.57,211.71,5039.0,153.3584,153.3874,153.1847,153.286,5039.0
2017-06-15 14:15:00,211.74,212.0,211.68,212.0,2860.0,153.3077,153.496,153.2643,153.496,2860.0
2017-06-15 14:20:00,211.94,212.08,211.93,212.02,4610.0,153.4525,153.5539,153.4453,153.5105,4610.0
2017-06-15 14:25:00,212.05,212.05,211.84,211.84,5500.0,153.5322,153.5322,153.3801,153.3801,5500.0
2017-06-15 14:30:00,211.86,212.14,211.82,212.1,6489.0,153.3946,153.5974,153.3657,153.5684,6489.0
2017-06-15 14:35:00,212.07,212.3,212.01,212.23,7538.0,153.5467,153.7132,153.5032,153.6625,7538.0
2017-06-15 14:40:00,212.28,212.49,212.26,212.36,4984.0,153.6987,153.8508,153.6842,153.7566,4984.0
2017-06-15 14:45:00,212.39,212.39,212.24,212.25,3600.0,153.7784,153.7784,153.6698,153.677,3600.0
2017-06-15 14:50:00,212.25,212.39,212.25,212.31,8379.0,153.677,153.7784,153.677,153.7204,8379.0
2017-06-15 14:55:00,212.36,212.38,212.18,212.32,7771.0,153.7566,153.7711,153.6263,153.7277,7771.0
2017-06-15 15:00:00,212.31,212.39,212.22,212.28,4300.0,153.7204,153.7784,153.6553,153.6987,4300.0
2017-06-15 15:05:00,212.17,212.36,212.16,212.3,6856.0,153.6191,153.7566,153.6118,153.7132,6856.0
2017-06-15 15:10:00,212.28,212.28,212.12,212.16,2773.0,153.6987,153.6987,153.5829,153.6118,2773.0
2017-06-15 15:15:00,212.19,212.22,212.14,212.2,7423.0,153.6336,153.6553,153.5974,153.6408,7423.0
2017-06-15 15:20:00,212.2,212.45,212.18,212.43,33723.0,153.6408,153.8218,153.6263,153.8073,33723.0
2017-06-15 15:25:00,212.38,212.5,212.38,212.48,10209.0,153.7711,153.858,153.7711,153.8435,10209.0
2017-06-15 15:30:00,212.46,212.55,212.38,212.52,10630.0,153.829,153.8942,153.7711,153.8725,10630.0
2017-06-15 15:35:00,212.51,212.51,212.28,212.37,15520.0,153.8653,153.8653,153.6987,153.7639,15520.0
2017-06-15 15:40:00,212.35,212.37,212.2,212.23,10004.0,153.7494,153.7639,153.6408,153.6625,10004.0
2017-06-15 15:45:00,212.25,212.47,212.25,212.34,19708.0,153.677,153.8363,153.677,153.7422,19708.0
2017-06-15 15:50:00,212.34,212.45,212.23,212.31,21755.0,153.7422,153.8218,153.6625,153.7204,21755.0
2017-06-15 15:55:00,212.3,212.75,212.3,212.64,72333.0,153.7132,154.039,153.7132,153.9594,72333.0
2017-06-16 09:30:00,213.0,213.27,212.69,213.13,120715.0,154.22,154.4155,153.9956,154.3142,120715.0
2017-06-16 09:35:00,212.74,213.53,212.74,213.5,3270.0,154.0318,154.6038,154.0318,154.582,3270.0
2017-06-16 09:40:00,213.49,214.11,213.35,213.9,7894.0,154.5748,155.0237,154.4734,154.8717,7894.0
2017-06-16 09:45:00,213.72,213.72,212.68,212.68,11430.0,154.7413,154.7413,153.9883,153.9883,11430.0
2017-06-16 09:50:00,212.6,212.63,211.61,212.06,11993.0,153.9304,153.9521,153.2136,153.5394,11993.0
2017-06-16 09:55:00,212.04,212.13,211.75,211.75,4376.0,153.525,153.5901,153.315,153.315,4376.0
2017-06-16 10:00:00,212.06,212.28,211.33,211.54,6011.0,153.5394,153.6987,153.0109,153.1629,6011.0
2017-06-16 10:05:00,211.5,211.89,211.38,211.78,5543.0,153.134,153.4163,153.0471,153.3367,5543.0
2017-06-16 10:10:00,211.86,212.22,211.86,212.15,3754.0,153.3946,153.6553,153.3946,153.6046,3754.0
2017-06-16 10:15:00,212.32,212.71,212.32,212.71,1500.0,153.7277,154.0101,153.7277,154.0101,1500.0
2017-06-16 10:20:00,212.66,212.67,212.46,212.63,3905.0,153.9739,153.9811,153.829,153.9521,3905.0
2017-06-16 10:25:00,212.59,212.59,212.27,212.45,2959.0,153.9232,153.9232,153.6915,153.8218,2959.0
2017-06-16 10:30:00,212.33,212.57,212.01,212.01,8079.0,153.7349,153.9087,153.5032,153.5032,8079.0
2017-06-16 10:35:00,212.0,212.2,212.0,212.2,1400.0,153.496,153.6408,153.496,153.6408,1400.0
2017-06-16 10:40:00,212.1,212.3,211.91,212.21,2440.0,153.5684,153.7132,153.4308,153.648,2440.0
2017-06-16 10:45:00,212.18,212.62,212.07,212.54,5399.0,153.6263,153.9449,153.5467,153.887,5399.0
2017-06-16 10:50:00,212.49,212.58,212.31,212.58,6346.0,153.8508,153.9159,153.7204,153.9159,6346.0
2017-06-16 10:55:00,212.46,212.58,212.38,212.45,3700.0,153.829,153.9159,153.7711,153.8218,3700.0
2017-06-16 11:00:00,212.41,212.73,212.36,212.49,4458.0,153.7928,154.0245,153.7566,153.8508,4458.0
2017-06-16 11:05:00,212.55,213.0,212.55,213.0,2129.0,153.8942,154.22,153.8942,154.22,2129.0
2017-06-16 11:10:00,213.11,213.11,212.92,212.92,1700.0,154.2997,154.2997,154.1621,154.1621,1700.0
2017-06-16 11:15:00,213.04,213.14,212.77,213.11,6902.0,154.249,154.3214,154.0535,154.2997,6902.0
2017-06-16 11:20:00,212.96,212.98,212.42,212.57,8141.0,154.1911,154.2055,153.8001,153.9087,8141.0
2017-06-16 11:25:00,212.45,212.73,212.44,212.63,3076.0,153.8218,154.0245,153.8146,153.9521,3076.0
2017-06-16 11:30:00,212.7,212.74,212.49,212.73,2002.0,154.0028,154.0318,153.8508,154.0245,2002.0
2017-06-16 11:35:00,212.75,212.79,212.42,212.42,5127.0,154.039,154.068,153.8001,153.8001,5127.0
2017-06-16 11:40:00,212.44,212.7,212.44,212.61,6667.0,153.8146,154.0028,153.8146,153.9377,6667.0
2017-06-16 11:45:00,212.67,212.83,212.65,212.75,6981.0,153.9811,154.0969,153.9666,154.039,6981.0
2017-06-16 11:50:00,212.75,212.89,212.74,212.75,2754.0,154.039,154.1404,154.0318,154.039,2754.0
2017-06-16 11:55:00,212.79,212.91,212.66,212.91,5514.0,154.068,154.1549,153.9739,154.1549,5514.0
2017-06-16 12:00:00,212.89,212.89,212.62,212.79,6446.0,154.1404,154.1404,153.9449,154.068,6446.0
2017-06-16 12:05:00,212.68,212.77,212.6,212.7,3276.0,153.9883,154.0535,153.9304,154.0028,3276.0
2017-06-16 12:10:00,212.78,212.96,212.71,212.84,4815.0,154.0607,154.1911,154.0101,154.1042,4815.0
2017-06-16 12:15:00,212.99,212.99,212.87,212.93,1627.0,154.2128,154.2128,154.1259,154.1693,1627.0
2017-06-16 12:20:00,212.99,212.99,212.79,212.85,1100.0,154.2128,154.2128,154.068,154.1114,1100.0
2017-06-16 12:25:00,212.84,212.85,212.7,212.85,1300.0,154.1042,154.1114,154.0028,154.1114,1300.0
2017-06-16 12:30:00,212.72,212.8,212.68,212.7,8697.0,154.0173,154.0752,153.9883,154.0028,8697.0
2017-06-16 12:35:00,212.71,212.74,212.69,212.74,1066.0,154.0101,154.0318,153.9956,154.0318,1066.0
2017-06-16 12:40:00,212.8,213.08,212.8,212.9,3256.0,154.0752,154.278,154.0752,154.1476,3256.0
2017-06-16 12:45:00,212.84,212.91,212.7,212.91,3150.0,154.1042,154.1549,154.0028,154.1549,3150.0
2017-06-16 12:50:00,212.88,212.92,212.82,212.92,1100.0,154.1331,154.1621,154.0897,154.1621,1100.0
2017-06-16 12:55:00,212.92,212.98,212.88,212.94,414.0,154.1621,154.2055,154.1331,154.1766,414.0
2017-06-16 13:00:00,212.97,213.0,212.81,213.0,3500.0,154.1983,154.22,154.0825,154.22,3500.0
2017-06-16 13:05:00,213.02,213.26,212.97,213.26,3206.0,154.2345,154.4083,154.1983,154.4083,3206.0
2017-06-16 13:10:00,213.18,213.34,213.17,213.24,8459.0,154.3504,154.4662,154.3431,154.3938,8459.0
2017-06-16 13:15:00,213.25,213.41,213.24,213.3,6254.0,154.401,154.5169,154.3938,154.4372,6254.0
2017-06-16 13:20:00,213.41,213.43,213.16,213.24,4379.0,154.5169,154.5314,154.3359,154.3938,4379.0
2017-06-16 13:25:00,213.18,213.41,213.15,213.35,2900.0,154.3504,154.5169,154.3286,154.4734,2900.0
2017-06-16 13:30:00,213.4,213.4,213.17,213.22,3481.0,154.5096,154.5096,154.3431,154.3793,3481.0
2017-06-16 13:35:00,213.22,213.28,213.17,213.24,2900.0,154.3793,154.4228,154.3431,154.3938,2900.0
2017-06-16 13:40:00,213.17,213.32,213.11,213.26,4000.0,154.3431,154.4517,154.2997,154.4083,4000.0
2017-06-16 13:45:00,213.26,213.26,213.16,213.16,2995.0,154.4083,154.4083,154.3359,154.3359,2995.0
2017-06-16 13:50:00,213.22,213.46,213.22,213.23,3000.0,154.3793,154.5531,154.3793,154.3866,3000.0
2017-06-16 13:55:00,213.16,213.19,213.02,213.1,2172.0,154.3359,154.3576,154.2345,154.2924,2172.0
2017-06-16 14:00:00,213.1,213.14,212.96,212.96,4449.0,154.2924,154.3214,154.1911,154.1911,4449.0
2017-06-16 14:05:00,212.94,213.22,212.94,213.2,2796.0,154.1766,154.3793,154.1766,154.3648,2796.0
2017-06-16 14:10:00,213.27,213.63,213.27,213.62,4596.0,154.4155,154.6762,154.4155,154.6689,4596.0
2017-06-16 14:15:00,213.66,213.66,213.46,213.47,3196.0,154.6979,154.6979,154.5531,154.5603,3196.0
2017-06-16 14:20:00,213.36,213.47,213.24,213.25,5126.0,154.4807,154.5603,154.3938,154.401,5126.0
2017-06-16 14:25:00,213.08,213.21,213.06,213.16,4528.0,154.278,154.3721,154.2635,154.3359,4528.0
2017-06-16 14:30:00,213.16,213.28,213.13,213.28,4045.0,154.3359,154.4228,154.3142,154.4228,4045.0
2017-06-16 14:35:00,213.31,213.54,213.31,213.37,3074.0,154.4445,154.611,154.4445,154.4879,3074.0
2017-06-16 14:40:00,213.35,213.53,213.32,213.39,3143.0,154.4734,154.6038,154.4517,154.5024,3143.0
2017-06-16 14:45:00,213.46,213.48,213.39,213.39,4298.0,154.5531,154.5676,154.5024,154.5024,4298.0
2017-06-16 14:50:00,213.39,213.59,213.37,213.53,3421.0,154.5024,154.6472,154.4879,154.6038,3421.0
2017-06-16 14:55:00,213.5,213.55,213.44,213.45,4521.0,154.582,154.6182,154.5386,154.5458,4521.0
2017-06-16 15:00:00,213.47,213.47,213.32,213.39,3729.0,154.5603,154.5603,154.4517,154.5024,3729.0
2017-06-16 15:05:00,213.39,213.41,213.19,213.27,5782.0,154.5024,154.5169,154.3576,154.4155,5782.0
2017-06-16 15:10:00,213.19,213.2,213.01,213.15,4957.0,154.3576,154.3648,154.2273,154.3286,4957.0
2017-06-16 15:15:00,213.17,213.19,213.07,213.19,4025.0,154.3431,154.3576,154.2707,154.3576,4025.0
2017-06-16 15:20:00,213.18,213.31,213.13,213.26,2629.0,154.3504,154.4445,154.3142,154.4083,2629.0
2017-06-16 15:25:00,213.27,213.4,213.2,213.2,4226.0,154.4155,154.5096,154.3648,154.3648,4226.0
2017-06-16 15:30:00,213.13,213.26,213.11,213.23,5171.0,154.3142,154.4083,154.2997,154.3866,5171.0
2017-06-16 15:35:00,213.23,213.38,213.17,213.26,4549.0,154.3866,154.4952,154.3431,154.4083,4549.0
2017-06-16 15:40:00,213.29,213.29,213.18,213.28,5081.0,154.43,154.43,154.3504,154.4228,5081.0
2017-06-16 15:45:00,213.22,213.37,213.2,213.3,10969.0,154.3793,154.4879,154.3648,154.4372,10969.0
2017-06-16 15:50:00,213.3,213.38,213.24,213.37,14597.0,154.4372,154.4952,154.3938,154.4879,14597.0
2017-06-16 15:55:00,213.34,213.8,213.32,213.71,48242.0,154.4662,154.7993,154.4517,154.7341,48242.0
2017-06-19 09:30:00,214.21,214.21,213.08,213.61,5791.0,155.0961,155.0961,154.278,154.6617,5791.0
2017-06-19 09:35:00,213.38,213.66,212.75,212.84,6676.0,154.4952,154.6979,154.039,154.1042,6676.0
2017-06-19 09:40:00,213.08,213.08,212.19,212.41,12244.0,154.278,154.278,153.6336,153.7928,12244.0
2017-06-19 09:45:00,212.6,212.61,211.86,211.86,6460.0,153.9304,153.9377,153.3946,153.3946,6460.0
2017-06-19 09:50:00,211.86,212.19,211.6,211.6,7183.0,153.3946,153.6336,153.2064,153.2064,7183.0
2017-06-19 09:55:00,211.57,211.76,211.25,211.76,9835.0,153.1847,153.3222,152.953,153.3222,9835.0
2017-06-19 10:00:00,211.63,212.19,211.5,211.69,8683.0,153.2281,153.6336,153.134,153.2715,8683.0
2017-06-19 10:05:00,211.89,212.07,211.43,211.76,12637.0,153.4163,153.5467,153.0833,153.3222,12637.0
2017-06-19 10:10:00,211.78,212.01,211.67,211.75,3531.0,153.3367,153.5032,153.2571,153.315,3531.0
2017-06-19 10:15:00,211.91,212.42,211.81,212.27,4304.0,153.4308,153.8001,153.3584,153.6915,4304.0
2017-06-19 10:20:00,212.38,212.67,212.34,212.67,3976.0,153.7711,153.9811,153.7422,153.9811,3976.0
2017-06-19 10:25:00,212.6,212.71,212.29,212.31,7029.0,153.9304,154.0101,153.706,153.7204,7029.0
2017-06-19 10:30:00,212.28,212.36,212.06,212.23,5108.0,153.6987,153.7566,153.5394,153.6625,5108.0
2017-06-19 10:35:00,212.31,212.32,211.93,212.15,7011.0,153.7204,153.7277,153.4453,153.6046,7011.0
2017-06-19 10:40:00,212.1,212.1,211.76,211.76,3273.0,153.5684,153.5684,153.3222,153.3222,3273.0
2017-06-19 10:45:00,211.99,212.0,211.63,211.63,17450.0,153.4888,153.496,153.2281,153.2281,17450.0
2017-06-19 10:50:00,211.67,211.89,211.53,211.89,2371.0,153.2571,153.4163,153.1557,153.4163,2371.0
2017-06-19 10:55:00,211.87,211.87,211.5,211.5,4495.0,153.4019,153.4019,153.134,153.134,4495.0
2017-06-19 11:00:00,211.34,211.74,211.34,211.69,4680.0,153.0181,153.3077,153.0181,153.2715,4680.0
2017-06-19 11:05:00,211.54,211.93,211.39,211.93,3670.0,153.1629,153.4453,153.0543,153.4453,3670.0
2017-06-19 11:10:00,211.86,212.33,211.86,212.27,4504.0,153.3946,153.7349,153.3946,153.6915,4504.0
2017-06-19 11:15:00,212.35,212.35,212.0,212.0,12787.0,153.7494,153.7494,153.496,153.496,12787.0
2017-06-19 11:20:00,212.21,212.26,211.99,212.26,10139.0,153.648,153.6842,153.4888,153.6842,10139.0
2017-06-19 11:25:00,212.26,212.26,212.03,212.09,9700.0,153.6842,153.6842,153.5177,153.5612,9700.0
2017-06-19 11:30:00,212.09,212.09,211.84,212.04,3950.0,153.5612,153.5612,153.3801,153.525,3950.0
2017-06-19 11:35:00,211.95,212.18,211.92,212.03,5450.0,153.4598,153.6263,153.4381,153.5177,5450.0
2017-06-19 11:40:00,212.03,212.35,212.01,212.34,3491.0,153.5177,153.7494,153.5032,153.7422,3491.0
2017-06-19 11:45:00,212.28,212.35,212.12,212.19,4100.0,153.6987,153.7494,153.5829,153.6336,4100.0
2017-06-19 11:50:00,212.2,212.32,212.07,212.09,6640.0,153.6408,153.7277,153.5467,153.5612,6640.0
2017-06-19 11:55:00,212.11,212.18,212.05,212.07,10325.0,153.5756,153.6263,153.5322,153.5467,10325.0
2017-06-19 12:00:00,212.01,212.11,211.92,211.92,14798.0,153.5032,153.5756,153.4381,153.4381,14798.0
2017-06-19 12:05:00,211.9,211.99,211.82,211.89,1162.0,153.4236,153.4888,153.3657,153.4163,1162.0
2017-06-19 12:10:00,211.89,212.03,211.78,212.0,2000.0,153.4163,153.5177,153.3367,153.496,2000.0
2017-06-19 12:15:00,212.01,212.03,211.88,211.88,3931.0,153.5032,153.5177,153.4091,153.4091,3931.0
2017-06-19 12:20:00,211.82,211.82,211.64,211.69,3085.0,153.3657,153.3657,153.2353,153.2715,3085.0
2017-06-19 12:25:00,211.69,211.69,211.57,211.63,1750.0,153.2715,153.2715,153.1847,153.2281,1750.0
2017-06-19 12:30:00,211.62,211.77,211.62,211.7,2100.0,153.2209,153.3295,153.2209,153.2788,2100.0
2017-06-19 12:35:00,211.71,211.84,211.66,211.84,3002.0,153.286,153.3801,153.2498,153.3801,3002.0
2017-06-19 12:40:00,211.97,212.17,211.86,212.1,6860.0,153.4743,153.6191,153.3946,153.5684,6860.0
2017-06-19 12:45:00,212.11,212.15,211.96,212.09,9304.0,153.5756,153.6046,153.467,153.5612,9304.0
2017-06-19 12:50:00,212.0,212.14,211.98,212.11,3461.0,153.496,153.5974,153.4815,153.5756,3461.0
2017-06-19 12:55:00,212.14,212.14,211.95,211.97,1700.0,153.5974,153.5974,153.4598,153.4743,1700.0
2017-06-19 13:00:00,211.96,212.01,211.78,211.8,3614.0,153.467,153.5032,153.3367,153.3512,3614.0
2017-06-19 13:05:00,211.98,212.04,211.86,212.0,4387.0,153.4815,153.525,153.3946,153.496,4387.0
2017-06-19 13:10:00,212.0,212.0,211.72,211.94,5341.0,153.496,153.496,153.2933,153.4525,5341.0
2017-06-19 13:15:00,211.82,211.89,211.64,211.64,3000.0,153.3657,153.4163,153.2353,153.2353,3000.0
2017-06-19 13:20:00,211.77,211.83,211.65,211.74,1988.0,153.3295,153.3729,153.2426,153.3077,1988.0
2017-06-19 13:25:00,211.68,211.87,211.6,211.67,5190.0,153.2643,153.4019,153.2064,153.2571,5190.0
2017-06-19 13:30:00,211.75,211.83,211.45,211.45,4837.0,153.315,153.3729,153.0978,153.0978,4837.0
2017-06-19 13:35:00,211.42,211.49,211.35,211.48,4156.0,153.076,153.1267,153.0254,153.1195,4156.0
2017-06-19 13:40:00,211.43,211.49,211.36,211.49,2335.0,153.0833,153.1267,153.0326,153.1267,2335.0
2017-06-19 13:45:00,211.44,211.44,211.3,211.3,1386.0,153.0905,153.0905,152.9892,152.9892,1386.0
2017-06-19 13:50:00,211.43,211.43,211.01,211.14,4807.0,153.0833,153.0833,152.7792,152.8733,4807.0
2017-06-19 13:55:00,211.09,211.12,210.91,210.91,10129.0,152.8371,152.8588,152.7068,152.7068,10129.0
2017-06-19 14:00:00,210.81,211.17,210.76,211.15,16318.0,152.6344,152.895,152.5982,152.8806,16318.0
2017-06-19 14:05:00,211.16,211.21,211.08,211.18,4297.0,152.8878,152.924,152.8299,152.9023,4297.0
2017-06-19 14:10:00,211.21,211.26,210.81,210.9,5547.0,152.924,152.9602,152.6344,152.6995,5547.0
2017-06-19 14:15:00,210.97,211.38,210.83,211.38,4131.0,152.7502,153.0471,152.6489,153.0471,4131.0
2017-06-19 14:20:00,211.41,211.5,211.18,211.3,3930.0,153.0688,153.134,152.9023,152.9892,3930.0
2017-06-19 14:25:00,211.32,211.53,211.21,211.26,6660.0,153.0036,153.1557,152.924,152.9602,6660.0
2017-06-19 14:30:00,211.26,211.5,211.14,211.47,7500.0,152.9602,153.134,152.8733,153.1123,7500.0
2017-06-19 14:35:00,211.52,211.57,211.45,211.5,3285.0,153.1485,153.1847,153.0978,153.134,3285.0
2017-06-19 14:40:00,211.53,211.53,211.24,211.36,4100.0,153.1557,153.1557,152.9457,153.0326,4100.0
2017-06-19 14:45:00,211.39,211.48,211.26,211.43,3550.0,153.0543,153.1195,152.9602,153.0833,3550.0
2017-06-19 14:50:00,211.52,211.52,211.16,211.3,4644.0,153.1485,153.1485,152.8878,152.9892,4644.0
2017-06-19 14:55:00,211.24,211.33,211.16,211.27,3929.0,152.9457,153.0109,152.8878,152.9674,3929.0
2017-06-19 15:00:00,211.2,211.37,211.2,211.21,3982.0,152.9168,153.0398,152.9168,152.924,3982.0
2017-06-19 15:05:00,211.34,211.47,211.22,211.37,7700.0,153.0181,153.1123,152.9312,153.0398,7700.0
2017-06-19 15:10:00,211.37,211.54,211.28,211.44,4397.0,153.0398,153.1629,152.9747,153.0905,4397.0
2017-06-19 15:15:00,211.34,211.5,211.22,211.41,3002.0,153.0181,153.134,152.9312,153.0688,3002.0
2017-06-19 15:20:00,211.38,211.41,211.19,211.3,3106.0,153.0471,153.0688,152.9095,152.9892,3106.0
2017-06-19 15:25:00,211.32,211.32,211.11,211.14,5296.0,153.0036,153.0036,152.8516,152.8733,5296.0
2017-06-19 15:30:00,211.22,211.32,211.16,211.32,6720.0,152.9312,153.0036,152.8878,153.0036,6720.0
2017-06-19 15:35:00,211.32,211.58,211.27,211.48,11012.0,153.0036,153.1919,152.9674,153.1195,11012.0
2017-06-19 15:40:00,211.46,211.49,211.36,211.4,6353.0,153.105,153.1267,153.0326,153.0616,6353.0
2017-06-19 15:45:00,211.4,211.49,211.38,211.44,13001.0,153.0616,153.1267,153.0471,153.0905,13001.0
2017-06-19 15:50:00,211.49,211.52,211.41,211.46,17019.0,153.1267,153.1485,153.0688,153.105,17019.0
2017-06-19 15:55:00,211.44,211.78,211.43,211.76,37241.0,153.0905,153.3367,153.0833,153.3222,37241.0
2017-06-20 09:30:00,211.54,212.0,210.89,211.18,14698.0,153.1629,153.496,152.6923,152.9023,14698.0
2017-06-20 09:35:00,211.05,211.23,210.2,210.47,10225.0,152.8082,152.9385,152.1927,152.3882,10225.0
2017-06-20 09:40:00,210.44,210.44,209.54,209.64,6356.0,152.3665,152.3665,151.7149,151.7873,6356.0
2017-06-20 09:45:00,209.54,209.55,208.82,208.97,13323.0,151.7149,151.7221,151.1936,151.3022,13323.0
2017-06-20 09:50:00,208.97,209.28,208.5,208.75,8590.0,151.3022,151.5266,150.9619,151.1429,8590.0
2017-06-20 09:55:00,208.72,208.93,208.17,208.93,19865.0,151.1211,151.2732,150.7229,151.2732,19865.0
2017-06-20 10:00:00,208.91,208.97,208.29,208.29,9001.0,151.2587,151.3022,150.8098,150.8098,9001.0
2017-06-20 10:05:00,208.4,208.45,207.94,208.45,16871.0,150.8895,150.9257,150.5564,150.9257,16871.0
2017-06-20 10:10:00,208.43,209.21,208.39,209.02,9018.0,150.9112,151.4759,150.8822,151.3384,9018.0
2017-06-20 10:15:00,209.11,209.25,208.57,208.57,8143.0,151.4035,151.5049,151.0125,151.0125,8143.0
2017-06-20 10:20:00,208.57,208.74,208.31,208.61,8361.0,151.0125,151.1356,150.8243,151.0415,8361.0
2017-06-20 10:25:00,208.67,208.69,208.41,208.64,6527.0,151.0849,151.0994,150.8967,151.0632,6527.0
2017-06-20 10:30:00,208.63,208.9,208.49,208.55,5862.0,151.056,151.2515,150.9546,150.9981,5862.0
2017-06-20 10:35:00,208.53,208.53,207.61,207.61,8701.0,150.9836,150.9836,150.3175,150.3175,8701.0
2017-06-20 10:40:00,207.64,207.64,207.11,207.36,19196.0,150.3392,150.3392,149.9554,150.1365,19196.0
2017-06-20 10:45:00,207.28,207.57,207.19,207.57,13172.0,150.0785,150.2885,150.0134,150.2885,13172.0
2017-06-20 10:50:00,207.72,207.88,207.49,207.55,5106.0,150.3971,150.513,150.2306,150.274,5106.0
2017-06-20 10:55:00,207.51,207.58,207.14,207.31,6700.0,150.2451,150.2957,149.9772,150.1003,6700.0
2017-06-20 11:00:00,207.34,207.4,207.12,207.23,8566.0,150.122,150.1654,149.9627,150.0423,8566.0
2017-06-20 11:05:00,207.29,207.51,207.2,207.39,3823.0,150.0858,150.2451,150.0206,150.1582,3823.0
2017-06-20 11:10:00,207.42,207.67,207.2,207.2,10404.0,150.1799,150.3609,150.0206,150.0206,10404.0
2017-06-20 11:15:00,207.18,207.57,207.15,207.35,12784.0,150.0061,150.2885,149.9844,150.1292,12784.0
2017-06-20 11:20:00,207.35,207.81,207.35,207.76,8796.0,150.1292,150.4623,150.1292,150.4261,8796.0
2017-06-20 11:25:00,207.67,208.1,207.62,207.97,7967.0,150.3609,150.6722,150.3247,150.5781,7967.0
2017-06-20 11:30:00,208.03,208.3,207.94,207.94,9091.0,150.6216,150.8171,150.5564,150.5564,9091.0
2017-06-20 11:35:00,208.0,208.04,207.79,207.9,12175.0,150.5998,150.6288,150.4478,150.5274,12175.0
2017-06-20 11:40:00,207.88,208.55,207.88,208.55,9852.0,150.513,150.9981,150.513,150.9981,9852.0
2017-06-20 11:45:00,208.6,208.83,208.49,208.83,5813.0,151.0343,151.2008,150.9546,151.2008,5813.0
2017-06-20 11:50:00,208.94,209.23,208.94,209.06,8867.0,151.2804,151.4904,151.2804,151.3673,8867.0
2017-06-20 11:55:00,209.05,209.05,208.77,208.77,4814.0,151.3601,151.3601,151.1573,151.1573,4814.0
2017-06-20 12:00:00,208.87,208.87,208.46,208.47,6076.0,151.2298,151.2298,150.9329,150.9401,6076.0
2017-06-20 12:05:00,208.49,208.77,208.45,208.57,6165.0,150.9546,151.1573,150.9257,151.0125,6165.0
2017-06-20 12:10:00,208.59,209.04,208.59,208.85,5908.0,151.027,151.3528,151.027,151.2153,5908.0
2017-06-20 12:15:00,208.82,209.15,208.68,209.0,6369.0,151.1936,151.4325,151.0922,151.3239,6369.0
2017-06-20 12:20:00,209.09,209.3,208.99,209.3,2400.0,151.389,151.5411,151.3166,151.5411,2400.0
2017-06-20 12:25:00,209.35,209.5,209.35,209.5,3845.0,151.5773,151.6859,151.5773,151.6859,3845.0
2017-06-20 12:30:00,209.56,209.76,209.56,209.58,4589.0,151.7293,151.8741,151.7293,151.7438,4589.0
2017-06-20 12:35:00,209.62,210.01,209.62,209.95,6637.0,151.7728,152.0552,151.7728,152.0117,6637.0
2017-06-20 12:40:00,209.85,209.91,209.68,209.91,3500.0,151.9393,151.9828,151.8162,151.9828,3500.0
2017-06-20 12:45:00,209.98,209.98,209.75,209.75,2267.0,152.0334,152.0334,151.8669,151.8669,2267.0
2017-06-20 12:50:00,209.76,210.01,209.75,210.01,14500.0,151.8741,152.0552,151.8669,152.0552,14500.0
2017-06-20 12:55:00,210.03,210.05,209.43,209.48,6700.0,152.0696,152.0841,151.6352,151.6714,6700.0
2017-06-20 13:00:00,209.6,209.91,209.59,209.89,6813.0,151.7583,151.9828,151.7511,151.9683,6813.0
2017-06-20 13:05:00,209.91,210.06,209.87,210.06,5340.0,151.9828,152.0914,151.9538,152.0914,5340.0
2017-06-20 13:10:00,210.1,210.32,210.08,210.21,4600.0,152.1203,152.2796,152.1058,152.2,4600.0
2017-06-20 13:15:00,210.25,210.47,210.25,210.36,4969.0,152.2289,152.3882,152.2289,152.3086,4969.0
2017-06-20 13:20:00,210.42,210.48,210.15,210.15,1956.0,152.352,152.3955,152.1565,152.1565,1956.0
2017-06-20 13:25:00,210.26,210.42,210.23,210.42,2574.0,152.2362,152.352,152.2144,152.352,2574.0
2017-06-20 13:30:00,210.36,210.48,210.2,210.36,4866.0,152.3086,152.3955,152.1927,152.3086,4866.0
2017-06-20 13:35:00,210.36,210.39,210.2,210.2,3600.0,152.3086,152.3303,152.1927,152.1927,3600.0
2017-06-20 13:40:00,210.11,210.16,210.0,210.1,2462.0,152.1276,152.1638,152.0479,152.1203,2462.0
2017-06-20 13:45:00,210.09,210.24,210.0,210.07,4421.0,152.1131,152.2217,152.0479,152.0986,4421.0
2017-06-20 13:50:00,210.1,210.25,210.06,210.2,3198.0,152.1203,152.2289,152.0914,152.1927,3198.0
2017-06-20 13:55:00,210.19,210.23,210.07,210.21,5543.0,152.1855,152.2144,152.0986,152.2,5543.0
2017-06-20 14:00:00,210.37,210.66,210.37,210.6,4502.0,152.3158,152.5258,152.3158,152.4823,4502.0
2017-06-20 14:05:00,210.52,210.73,210.52,210.62,3734.0,152.4244,152.5765,152.4244,152.4968,3734.0
2017-06-20 14:10:00,210.59,210.89,210.59,210.85,3442.0,152.4751,152.6923,152.4751,152.6633,3442.0
2017-06-20 14:15:00,210.84,211.05,210.79,210.95,3946.0,152.6561,152.8082,152.6199,152.7358,3946.0
2017-06-20 14:20:00,210.99,210.99,210.66,210.83,4290.0,152.7647,152.7647,152.5258,152.6489,4290.0
2017-06-20 14:25:00,210.89,210.99,210.79,210.85,9747.0,152.6923,152.7647,152.6199,152.6633,9747.0
2017-06-20 14:30:00,210.78,210.82,210.7,210.75,3585.0,152.6127,152.6416,152.5547,152.5909,3585.0
2017-06-20 14:35:00,210.76,210.8,210.47,210.6,6163.0,152.5982,152.6271,152.3882,152.4823,6163.0
2017-06-20 14:40:00,210.59,210.67,210.56,210.62,3806.0,152.4751,152.533,152.4534,152.4968,3806.0
2017-06-20 14:45:00,210.57,210.65,210.52,210.63,4606.0,152.4606,152.5185,152.4244,152.5041,4606.0
2017-06-20 14:50:00,210.73,210.76,210.62,210.68,4639.0,152.5765,152.5982,152.4968,152.5403,4639.0
2017-06-20 14:55:00,210.68,210.78,210.65,210.77,2200.0,152.5403,152.6127,152.5185,152.6054,2200.0
2017-06-20 15:00:00,210.79,211.0,210.65,211.0,5000.0,152.6199,152.772,152.5185,152.772,5000.0
2017-06-20 15:05:00,211.01,211.04,210.85,210.88,5715.0,152.7792,152.8009,152.6633,152.6851,5715.0
2017-06-20 15:10:00,210.91,211.09,210.91,211.06,2702.0,152.7068,152.8371,152.7068,152.8154,2702.0
2017-06-20 15:15:00,211.0,211.13,210.96,211.08,4162.0,152.772,152.8661,152.743,152.8299,4162.0
2017-06-20 15:20:00,211.06,211.12,210.96,211.0,6171.0,152.8154,152.8588,152.743,152.772,6171.0
2017-06-20 15:25:00,210.99,211.08,210.8,210.8,9804.0,152.7647,152.8299,152.6271,152.6271,9804.0
2017-06-20 15:30:00,210.74,210.97,210.63,210.97,11100.0,152.5837,152.7502,152.5041,152.7502,11100.0
2017-06-20 15:35:00,211.01,211.11,210.87,211.11,9798.0,152.7792,152.8516,152.6778,152.8516,9798.0
2017-06-20 15:40:00,211.13,211.44,211.12,211.38,11880.0,152.8661,153.0905,152.8588,153.0471,11880.0
2017-06-20 15:45:00,211.32,211.38,211.24,211.31,13107.0,153.0036,153.0471,152.9457,152.9964,13107.0
2017-06-20 15:50:00,211.32,211.49,211.29,211.44,20634.0,153.0036,153.1267,152.9819,153.0905,20634.0
2017-06-20 15:55:00,211.46,211.98,211.41,211.81,74746.0,153.105,153.4815,153.0688,153.3584,74746.0
2017-06-21 09:30:00,212.12,212.17,211.53,212.09,14368.0,153.5829,153.6191,153.1557,153.5612,14368.0
2017-06-21 09:35:00,212.41,212.47,211.67,212.0,7500.0,153.7928,153.8363,153.2571,153.496,7500.0
2017-06-21 09:40:00,212.02,212.38,212.02,212.14,2196.0,153.5105,153.7711,153.5105,153.5974,2196.0
2017-06-21 09:45:00,211.85,212.25,211.85,212.05,5222.0,153.3874,153.677,153.3874,153.5322,5222.0
2017-06-21 09:50:00,212.24,212.56,211.97,212.0,4400.0,153.6698,153.9015,153.4743,153.496,4400.0
2017-06-21 09:55:00,212.13,212.81,212.05,212.58,12900.0,153.5901,154.0825,153.5322,153.9159,12900.0
2017-06-21 10:00:00,212.68,213.41,212.57,213.41,6440.0,153.9883,154.5169,153.9087,154.5169,6440.0
2017-06-21 10:05:00,213.22,213.25,212.83,213.0,6127.0,154.3793,154.401,154.0969,154.22,6127.0
2017-06-21 10:10:00,212.98,212.98,212.65,212.74,6599.0,154.2055,154.2055,153.9666,154.0318,6599.0
2017-06-21 10:15:00,212.76,212.76,212.33,212.35,9332.0,154.0463,154.0463,153.7349,153.7494,9332.0
2017-06-21 10:20:00,212.38,212.48,211.74,211.89,10754.0,153.7711,153.8435,153.3077,153.4163,10754.0
2017-06-21 10:25:00,211.96,211.96,211.71,211.82,3348.0,153.467,153.467,153.286,153.3657,3348.0
2017-06-21 10:30:00,211.81,211.89,211.49,211.49,4804.0,153.3584,153.4163,153.1267,153.1267,4804.0
2017-06-21 10:35:00,211.65,212.1,211.55,212.1,3796.0,153.2426,153.5684,153.1702,153.5684,3796.0
2017-06-21 10:40:00,212.07,212.29,211.79,212.25,4336.0,153.5467,153.706,153.3439,153.677,4336.0
2017-06-21 10:45:00,212.32,212.41,212.14,212.3,2068.0,153.7277,153.7928,153.5974,153.7132,2068.0
2017-06-21 10:50:00,212.11,212.39,212.11,212.34,1643.0,153.5756,153.7784,153.5756,153.7422,1643.0
2017-06-21 10:55:00,212.42,212.54,212.41,212.41,2300.0,153.8001,153.887,153.7928,153.7928,2300.0
2017-06-21 11:00:00,212.44,212.62,212.29,212.29,5411.0,153.8146,153.9449,153.706,153.706,5411.0
2017-06-21 11:05:00,212.32,212.54,212.13,212.14,5600.0,153.7277,153.887,153.5901,153.5974,5600.0
2017-06-21 11:10:00,212.0,212.15,211.94,212.11,3242.0,153.496,153.6046,153.4525,153.5756,3242.0
2017-06-21 11:15:00,212.15,212.28,212.09,212.23,2900.0,153.6046,153.6987,153.5612,153.6625,2900.0
2017-06-21 11:20:00,212.05,212.24,211.95,211.95,2720.0,153.5322,153.6698,153.4598,153.4598,2720.0
2017-06-21 11:25:00,212.14,212.27,212.08,212.26,1910.0,153.5974,153.6915,153.5539,153.6842,1910.0
2017-06-21 11:30:00,212.26,212.44,212.2,212.44,1700.0,153.6842,153.8146,153.6408,153.8146,1700.0
2017-06-21 11:35:00,212.58,212.59,212.36,212.49,6067.0,153.9159,153.9232,153.7566,153.8508,6067.0
2017-06-21 11:40:00,212.49,212.66,212.48,212.52,3594.0,153.8508,153.9739,153.8435,153.8725,3594.0
2017-06-21 11:45:00,212.6,212.6,212.41,212.41,1400.0,153.9304,153.9304,153.7928,153.7928,1400.0
2017-06-21 11:50:00,212.59,212.66,212.47,212.62,11200.0,153.9232,153.9739,153.8363,153.9449,11200.0
2017-06-21 11:55:00,212.65,212.65,212.37,212.43,1500.0,153.9666,153.9666,153.7639,153.8073,1500.0
2017-06-21 12:00:00,212.44,212.52,212.31,212.52,2121.0,153.8146,153.8725,153.7204,153.8725,2121.0
2017-06-21 12:05:00,212.55,212.73,212.44,212.7,3192.0,153.8942,154.0245,153.8146,154.0028,3192.0
2017-06-21 12:10:00,212.64,212.72,212.64,212.72,828.0,153.9594,154.0173,153.9594,154.0173,828.0
2017-06-21 12:15:00,212.66,212.79,212.63,212.78,2100.0,153.9739,154.068,153.9521,154.0607,2100.0
2017-06-21 12:20:00,212.81,212.81,212.44,212.58,1700.0,154.0825,154.0825,153.8146,153.9159,1700.0
2017-06-21 12:25:00,212.47,212.56,212.47,212.56,1212.0,153.8363,153.9015,153.8363,153.9015,1212.0
2017-06-21 12:30:00,212.47,212.71,212.43,212.71,3617.0,153.8363,154.0101,153.8073,154.0101,3617.0
2017-06-21 12:35:00,212.67,212.81,212.62,212.7,8779.0,153.9811,154.0825,153.9449,154.0028,8779.0
2017-06-21 12:40:00,212.76,212.9,212.7,212.9,1700.0,154.0463,154.1476,154.0028,154.1476,1700.0
2017-06-21 12:45:00,212.91,212.98,212.83,212.83,700.0,154.1549,154.2055,154.0969,154.0969,700.0
2017-06-21 12:50:00,212.89,212.91,212.73,212.73,3400.0,154.1404,154.1549,154.0245,154.0245,3400.0
2017-06-21 12:55:00,212.81,212.88,212.68,212.87,1713.0,154.0825,154.1331,153.9883,154.1259,1713.0
2017-06-21 13:00:00,212.77,212.95,212.72,212.95,2039.0,154.0535,154.1838,154.0173,154.1838,2039.0
2017-06-21 13:05:00,212.75,212.83,212.55,212.58,1200.0,154.039,154.0969,153.8942,153.9159,1200.0
2017-06-21 13:10:00,212.51,212.86,212.51,212.76,4692.0,153.8653,154.1187,153.8653,154.0463,4692.0
2017-06-21 13:15:00,212.78,212.87,212.78,212.87,900.0,154.0607,154.1259,154.0607,154.1259,900.0
2017-06-21 13:20:00,212.74,212.82,212.64,212.72,1800.0,154.0318,154.0897,153.9594,154.0173,1800.0
2017-06-21 13:25:00,212.81,212.81,212.56,212.65,2950.0,154.0825,154.0825,153.9015,153.9666,2950.0
2017-06-21 13:30:00,212.67,212.71,212.28,212.28,1800.0,153.9811,154.0101,153.6987,153.6987,1800.0
2017-06-21 13:35:00,212.33,212.44,212.22,212.31,3676.0,153.7349,153.8146,153.6553,153.7204,3676.0
2017-06-21 13:40:00,212.36,212.36,212.24,212.24,1120.0,153.7566,153.7566,153.6698,153.6698,1120.0
2017-06-21 13:45:00,212.25,212.44,212.2,212.42,7033.0,153.677,153.8146,153.6408,153.8001,7033.0
2017-06-21 13:50:00,212.46,212.51,212.11,212.17,2424.0,153.829,153.8653,153.5756,153.6191,2424.0
2017-06-21 13:55:00,212.06,212.13,212.0,212.13,1000.0,153.5394,153.5901,153.496,153.5901,1000.0
2017-06-21 14:00:00,211.99,212.16,211.99,212.11,1600.0,153.4888,153.6118,153.4888,153.5756,1600.0
2017-06-21 14:05:00,212.23,212.4,212.16,212.23,4626.0,153.6625,153.7856,153.6118,153.6625,4626.0
2017-06-21 14:10:00,212.14,212.15,211.99,211.99,2998.0,153.5974,153.6046,153.4888,153.4888,2998.0
2017-06-21 14:15:00,211.89,212.01,211.71,211.71,1600.0,153.4163,153.5032,153.286,153.286,1600.0
2017-06-21 14:20:00,211.71,211.87,211.61,211.75,3530.0,153.286,153.4019,153.2136,153.315,3530.0
2017-06-21 14:25:00,211.71,211.95,211.66,211.91,2214.0,153.286,153.4598,153.2498,153.4308,2214.0
2017-06-21 14:30:00,212.02,212.2,211.99,212.2,1656.0,153.5105,153.6408,153.4888,153.6408,1656.0
2017-06-21 14:35:00,212.2,212.51,212.2,212.5,3377.0,153.6408,153.8653,153.6408,153.858,3377.0
2017-06-21 14:40:00,212.35,212.39,212.11,212.11,3081.0,153.7494,153.7784,153.5756,153.5756,3081.0
2017-06-21 14:45:00,212.1,212.27,212.0,212.22,1429.0,153.5684,153.6915,153.496,153.6553,1429.0
2017-06-21 14:50:00,212.22,212.48,212.22,212.32,2101.0,153.6553,153.8435,153.6553,153.7277,2101.0
2017-06-21 14:55:00,212.38,212.38,212.16,212.18,1972.0,153.7711,153.7711,153.6118,153.6263,1972.0
2017-06-21 15:00:00,212.12,212.24,211.91,212.02,3545.0,153.5829,153.6698,153.4308,153.5105,3545.0
2017-06-21 15:05:00,212.06,212.34,212.02,212.34,4300.0,153.5394,153.7422,153.5105,153.7422,4300.0
2017-06-21 15:10:00,212.29,212.61,212.28,212.56,17147.0,153.706,153.9377,153.6987,153.9015,17147.0
2017-06-21 15:15:00,212.58,212.87,212.49,212.66,10179.0,153.9159,154.1259,153.8508,153.9739,10179.0
2017-06-21 15:20:00,212.68,212.75,212.25,212.25,3710.0,153.9883,154.039,153.677,153.677,3710.0
2017-06-21 15:25:00,212.32,212.43,212.3,212.4,2200.0,153.7277,153.8073,153.7132,153.7856,2200.0
2017-06-21 15:30:00,212.31,212.6,212.3,212.6,4784.0,153.7204,153.9304,153.7132,153.9304,4784.0
2017-06-21 15:35:00,212.65,212.67,212.5,212.51,3770.0,153.9666,153.9811,153.858,153.8653,3770.0
2017-06-21 15:40:00,212.49,212.49,212.29,212.44,5756.0,153.8508,153.8508,153.706,153.8146,5756.0
2017-06-21 15:45:00,212.51,212.68,212.5,212.54,16649.0,153.8653,153.9883,153.858,153.887,16649.0
2017-06-21 15:50:00,212.56,212.57,212.21,212.21,20559.0,153.9015,153.9087,153.648,153.648,20559.0
2017-06-21 15:55:00,212.23,212.37,212.18,212.34,52134.0,153.6625,153.7639,153.6263,153.7422,52134.0
2017-06-22 09:30:00,211.81,211.81,211.17,211.28,5035.0,153.3584,153.3584,152.895,152.9747,5035.0
2017-06-22 09:35:00,211.98,211.98,211.01,211.01,2610.0,153.4815,153.4815,152.7792,152.7792,2610.0
2017-06-22 09:40:00,210.87,211.06,210.55,210.55,3692.0,152.6778,152.8154,152.4461,152.4461,3692.0
2017-06-22 09:45:00,210.53,210.74,209.87,209.87,8405.0,152.4317,152.5837,151.9538,151.9538,8405.0
2017-06-22 09:50:00,210.09,210.29,209.87,210.14,7590.0,152.1131,152.2579,151.9538,152.1493,7590.0
2017-06-22 09:55:00,210.19,210.51,209.96,210.24,5400.0,152.1855,152.4172,152.019,152.2217,5400.0
2017-06-22 10:00:00,210.38,210.67,210.16,210.67,4215.0,152.3231,152.533,152.1638,152.533,4215.0
2017-06-22 10:05:00,210.69,211.03,210.58,210.76,2366.0,152.5475,152.7937,152.4679,152.5982,2366.0
2017-06-22 10:10:00,210.75,211.34,210.57,211.32,6225.0,152.5909,153.0181,152.4606,153.0036,6225.0
2017-06-22 10:15:00,211.23,211.6,211.16,211.6,2800.0,152.9385,153.2064,152.8878,153.2064,2800.0
2017-06-22 10:20:00,211.44,211.64,211.29,211.44,10885.0,153.0905,153.2353,152.9819,153.0905,10885.0
2017-06-22 10:25:00,211.44,211.45,211.0,211.31,9316.0,153.0905,153.0978,152.772,152.9964,9316.0
2017-06-22 10:30:00,211.34,211.49,211.32,211.48,12218.0,153.0181,153.1267,153.0036,153.1195,12218.0
2017-06-22 10:35:00,211.5,211.61,211.47,211.49,5200.0,153.134,153.2136,153.1123,153.1267,5200.0
2017-06-22 10:40:00,211.5,211.62,211.49,211.5,2300.0,153.134,153.2209,153.1267,153.134,2300.0
2017-06-22 10:45:00,211.5,211.53,211.14,211.14,4226.0,153.134,153.1557,152.8733,152.8733,4226.0
2017-06-22 10:50:00,210.98,211.14,210.84,210.84,6500.0,152.7575,152.8733,152.6561,152.6561,6500.0
2017-06-22 10:55:00,210.99,211.43,210.85,211.14,5549.0,152.7647,153.0833,152.6633,152.8733,5549.0
2017-06-22 11:00:00,211.04,211.29,211.04,211.14,1900.0,152.8009,152.9819,152.8009,152.8733,1900.0
2017-06-22 11:05:00,211.14,211.41,211.06,211.08,4081.0,152.8733,153.0688,152.8154,152.8299,4081.0
2017-06-22 11:10:00,211.17,211.19,210.85,211.02,8485.0,152.895,152.9095,152.6633,152.7864,8485.0
2017-06-22 11:15:00,211.02,211.08,211.02,211.02,750.0,152.7864,152.8299,152.7864,152.7864,750.0
2017-06-22 11:20:00,211.09,211.37,210.94,211.33,5299.0,152.8371,153.0398,152.7285,153.0109,5299.0
2017-06-22 11:25:00,211.21,211.31,211.17,211.31,1600.0,152.924,152.9964,152.895,152.9964,1600.0
2017-06-22 11:30:00,211.28,211.28,210.9,210.93,4883.0,152.9747,152.9747,152.6995,152.7213,4883.0
2017-06-22 11:35:00,211.0,211.02,210.76,210.77,3665.0,152.772,152.7864,152.5982,152.6054,3665.0
2017-06-22 11:40:00,210.76,211.08,210.72,210.99,5550.0,152.5982,152.8299,152.5692,152.7647,5550.0
2017-06-22 11:45:00,211.06,211.49,211.06,211.49,2592.0,152.8154,153.1267,152.8154,153.1267,2592.0
2017-06-22 11:50:00,211.52,211.53,211.47,211.47,2600.0,153.1485,153.1557,153.1123,153.1123,2600.0
2017-06-22 11:55:00,211.44,211.58,211.37,211.46,3250.0,153.0905,153.1919,153.0398,153.105,3250.0
2017-06-22 12:00:00,211.42,211.45,211.16,211.25,3500.0,153.076,153.0978,152.8878,152.953,3500.0
2017-06-22 12:05:00,211.23,211.34,211.19,211.34,1962.0,152.9385,153.0181,152.9095,153.0181,1962.0
2017-06-22 12:10:00,211.35,211.39,211.25,211.28,3322.0,153.0254,153.0543,152.953,152.9747,3322.0
2017-06-22 12:15:00,211.33,211.35,211.26,211.26,1200.0,153.0109,153.0254,152.9602,152.9602,1200.0
2017-06-22 12:20:00,211.27,211.3,211.23,211.29,1205.0,152.9674,152.9892,152.9385,152.9819,1205.0
2017-06-22 12:25:00,211.23,211.33,211.17,211.26,4045.0,152.9385,153.0109,152.895,152.9602,4045.0
2017-06-22 12:30:00,211.29,211.4,211.2,211.3,2200.0,152.9819,153.0616,152.9168,152.9892,2200.0
2017-06-22 12:35:00,211.31,211.7,211.31,211.65,6408.0,152.9964,153.2788,152.9964,153.2426,6408.0
2017-06-22 12:40:00,211.61,211.72,211.49,211.55,10900.0,153.2136,153.2933,153.1267,153.1702,10900.0
2017-06-22 12:45:00,211.61,211.88,211.55,211.87,3445.0,153.2136,153.4091,153.1702,153.4019,3445.0
2017-06-22 12:50:00,211.91,212.09,211.91,212.09,1000.0,153.4308,153.5612,153.4308,153.5612,1000.0
2017-06-22 12:55:00,212.02,212.15,211.94,211.94,3350.0,153.5105,153.6046,153.4525,153.4525,3350.0
2017-06-22 13:00:00,211.92,211.93,211.85,211.85,1000.0,153.4381,153.4453,153.3874,153.3874,1000.0
2017-06-22 13:05:00,211.85,211.9,211.58,211.7,2123.0,153.3874,153.4236,153.1919,153.2788,2123.0
2017-06-22 13:10:00,211.83,211.89,211.6,211.61,6146.0,153.3729,153.4163,153.2064,153.2136,6146.0
2017-06-22 13:15:00,211.62,211.94,211.61,211.83,3196.0,153.2209,153.4525,153.2136,153.3729,3196.0
2017-06-22 13:20:00,211.9,211.97,211.85,211.88,915.0,153.4236,153.4743,153.3874,153.4091,915.0
2017-06-22 13:25:00,211.87,211.91,211.82,211.88,2100.0,153.4019,153.4308,153.3657,153.4091,2100.0
2017-06-22 13:30:00,211.87,211.87,211.67,211.73,2700.0,153.4019,153.4019,153.2571,153.3005,2700.0
2017-06-22 13:35:00,211.79,211.85,211.64,211.64,2003.0,153.3439,153.3874,153.2353,153.2353,2003.0
2017-06-22 13:40:00,211.65,211.72,211.64,211.66,1400.0,153.2426,153.2933,153.2353,153.2498,1400.0
2017-06-22 13:45:00,211.67,211.91,211.67,211.85,3961.0,153.2571,153.4308,153.2571,153.3874,3961.0
2017-06-22 13:50:00,211.84,211.93,211.68,211.73,3200.0,153.3801,153.4453,153.2643,153.3005,3200.0
2017-06-22 13:55:00,211.69,211.8,211.64,211.65,1200.0,153.2715,153.3512,153.2353,153.2426,1200.0
2017-06-22 14:00:00,211.71,211.71,211.46,211.52,2500.0,153.286,153.286,153.105,153.1485,2500.0
2017-06-22 14:05:00,211.52,211.7,211.5,211.7,2657.0,153.1485,153.2788,153.134,153.2788,2657.0
2017-06-22 14:10:00,211.63,211.63,211.32,211.4,3047.0,153.2281,153.2281,153.0036,153.0616,3047.0
2017-06-22 14:15:00,211.42,211.5,211.36,211.44,4000.0,153.076,153.134,153.0326,153.0905,4000.0
2017-06-22 14:20:00,211.44,211.54,211.31,211.49,3300.0,153.0905,153.1629,152.9964,153.1267,3300.0
2017-06-22 14:25:00,211.53,211.56,211.43,211.44,1744.0,153.1557,153.1774,153.0833,153.0905,1744.0
2017-06-22 14:30:00,211.44,211.53,211.26,211.33,2922.0,153.0905,153.1557,152.9602,153.0109,2922.0
2017-06-22 14:35:00,211.34,211.4,211.29,211.39,3892.0,153.0181,153.0616,152.9819,153.0543,3892.0
2017-06-22 14:40:00,211.35,211.5,211.35,211.4,4251.0,153.0254,153.134,153.0254,153.0616,4251.0
2017-06-22 14:45:00,211.5,211.57,211.41,211.45,2425.0,153.134,153.1847,153.0688,153.0978,2425.0
2017-06-22 14:50:00,211.42,211.54,211.4,211.54,1700.0,153.076,153.1629,153.0616,153.1629,1700.0
2017-06-22 14:55:00,211.49,211.72,211.46,211.59,6901.0,153.1267,153.2933,153.105,153.1991,6901.0
2017-06-22 15:00:00,211.59,211.76,211.57,211.76,3430.0,153.1991,153.3222,153.1847,153.3222,3430.0
2017-06-22 15:05:00,211.75,211.83,211.73,211.73,2600.0,153.315,153.3729,153.3005,153.3005,2600.0
2017-06-22 15:10:00,211.69,211.73,211.65,211.73,1800.0,153.2715,153.3005,153.2426,153.3005,1800.0
2017-06-22 15:15:00,211.68,211.76,211.64,211.71,3851.0,153.2643,153.3222,153.2353,153.286,3851.0
2017-06-22 15:20:00,211.7,211.75,211.41,211.41,5389.0,153.2788,153.315,153.0688,153.0688,5389.0
2017-06-22 15:25:00,211.41,211.41,211.24,211.25,3680.0,153.0688,153.0688,152.9457,152.953,3680.0
2017-06-22 15:30:00,211.28,211.29,211.15,211.17,7244.0,152.9747,152.9819,152.8806,152.895,7244.0
2017-06-22 15:35:00,211.19,211.23,211.12,211.13,8531.0,152.9095,152.9385,152.8588,152.8661,8531.0
2017-06-22 15:40:00,211.14,211.24,211.1,211.1,10191.0,152.8733,152.9457,152.8444,152.8444,10191.0
2017-06-22 15:45:00,211.09,211.1,210.93,210.93,11246.0,152.8371,152.8444,152.7213,152.7213,11246.0
2017-06-22 15:50:00,210.92,211.22,210.9,211.2,13451.0,152.714,152.9312,152.6995,152.9168,13451.0
2017-06-22 15:55:00,211.2,211.57,211.12,211.36,50171.0,152.9168,153.1847,152.8588,153.0326,50171.0
2017-06-23 09:30:00,211.33,211.79,211.23,211.6,4116.0,153.0109,153.3439,152.9385,153.2064,4116.0
2017-06-23 09:35:00,211.6,211.96,211.6,211.75,1300.0,153.2064,153.467,153.2064,153.315,1300.0
2017-06-23 09:40:00,212.03,212.36,211.82,212.16,5700.0,153.5177,153.7566,153.3657,153.6118,5700.0
2017-06-23 09:45:00,212.44,212.99,212.34,212.6,8080.0,153.8146,154.2128,153.7422,153.9304,8080.0
2017-06-23 09:50:00,212.73,213.0,212.73,212.88,3802.0,154.0245,154.22,154.0245,154.1331,3802.0
2017-06-23 09:55:00,212.79,212.82,212.29,212.29,7225.0,154.068,154.0897,153.706,153.706,7225.0
2017-06-23 10:00:00,212.32,212.53,212.1,212.41,4871.0,153.7277,153.8797,153.5684,153.7928,4871.0
2017-06-23 10:05:00,212.65,212.67,212.4,212.47,2500.0,153.9666,153.9811,153.7856,153.8363,2500.0
2017-06-23 10:10:00,212.39,212.69,212.39,212.61,3840.0,153.7784,153.9956,153.7784,153.9377,3840.0
2017-06-23 10:15:00,212.49,212.65,212.49,212.49,1641.0,153.8508,153.9666,153.8508,153.8508,1641.0
2017-06-23 10:20:00,212.58,212.6,212.3,212.32,7960.0,153.9159,153.9304,153.7132,153.7277,7960.0
2017-06-23 10:25:00,212.3,212.3,212.13,212.13,800.0,153.7132,153.7132,153.5901,153.5901,800.0
2017-06-23 10:30:00,212.17,212.17,212.15,212.16,700.0,153.6191,153.6191,153.6046,153.6118,700.0
2017-06-23 10:35:00,212.18,212.62,212.14,212.48,3806.0,153.6263,153.9449,153.5974,153.8435,3806.0
2017-06-23 10:40:00,212.51,212.76,212.5,212.76,1559.0,153.8653,154.0463,153.858,154.0463,1559.0
2017-06-23 10:45:00,212.67,213.17,212.66,213.17,3199.0,153.9811,154.3431,153.9739,154.3431,3199.0
2017-06-23 10:50:00,213.15,213.67,213.15,213.58,3277.0,154.3286,154.7051,154.3286,154.64,3277.0
2017-06-23 10:55:00,213.66,213.66,213.47,213.57,7486.0,154.6979,154.6979,154.5603,154.6327,7486.0
2017-06-23 11:00:00,213.43,213.62,213.42,213.62,2627.0,154.5314,154.6689,154.5241,154.6689,2627.0
2017-06-23 11:05:00,213.55,213.83,213.55,213.83,1928.0,154.6182,154.821,154.6182,154.821,1928.0
2017-06-23 11:10:00,213.84,214.09,213.84,214.09,1814.0,154.8282,155.0092,154.8282,155.0092,1814.0
2017-06-23 11:15:00,214.05,214.2,213.94,214.04,4434.0,154.9803,155.0889,154.9006,154.973,4434.0
2017-06-23 11:20:00,213.95,214.21,213.95,214.15,2000.0,154.9079,155.0961,154.9079,155.0527,2000.0
2017-06-23 11:25:00,214.11,214.36,214.08,214.36,3106.0,155.0237,155.2047,155.002,155.2047,3106.0
2017-06-23 11:30:00,214.35,214.39,214.22,214.22,1825.0,155.1975,155.2264,155.1034,155.1034,1825.0
2017-06-23 11:35:00,214.17,214.29,214.15,214.29,3550.0,155.0672,155.154,155.0527,155.154,3550.0
2017-06-23 11:40:00,214.25,214.46,214.16,214.34,3004.0,155.1251,155.2771,155.0599,155.1902,3004.0
2017-06-23 11:45:00,214.38,214.47,214.23,214.24,2205.0,155.2192,155.2844,155.1106,155.1178,2205.0
2017-06-23 11:50:00,214.15,214.16,213.84,213.89,2000.0,155.0527,155.0599,154.8282,154.8644,2000.0
2017-06-23 11:55:00,213.92,213.93,213.68,213.68,1300.0,154.8861,154.8934,154.7124,154.7124,1300.0
2017-06-23 12:00:00,213.68,213.77,213.57,213.68,3596.0,154.7124,154.7775,154.6327,154.7124,3596.0
2017-06-23 12:05:00,213.7,213.87,213.67,213.74,2271.0,154.7269,154.8499,154.7051,154.7558,2271.0
2017-06-23 12:10:00,213.75,214.08,213.61,214.06,2400.0,154.7631,155.002,154.6617,154.9875,2400.0
2017-06-23 12:15:00,213.99,214.26,213.99,214.26,900.0,154.9368,155.1323,154.9368,155.1323,900.0
2017-06-23 12:20:00,214.36,214.52,214.36,214.41,2585.0,155.2047,155.3206,155.2047,155.2409,2585.0
2017-06-23 12:25:00,214.4,214.73,214.34,214.61,3500.0,155.2337,155.4726,155.1902,155.3857,3500.0
2017-06-23 12:30:00,214.64,214.76,214.59,214.67,1697.0,155.4075,155.4943,155.3712,155.4292,1697.0
2017-06-23 12:35:00,214.59,214.8,214.59,214.63,2492.0,155.3712,155.5233,155.3712,155.4002,2492.0
2017-06-23 12:40:00,214.66,214.78,214.62,214.7,1613.0,155.4219,155.5088,155.393,155.4509,1613.0
2017-06-23 12:45:00,214.68,214.8,214.68,214.78,700.0,155.4364,155.5233,155.4364,155.5088,700.0
2017-06-23 12:50:00,214.81,214.94,214.71,214.74,2416.0,155.5305,155.6247,155.4581,155.4799,2416.0
2017-06-23 12:55:00,214.66,214.83,214.66,214.72,1400.0,155.4219,155.545,155.4219,155.4654,1400.0
2017-06-23 13:00:00,214.85,214.96,214.83,214.87,2600.0,155.5595,155.6391,155.545,155.574,2600.0
2017-06-23 13:05:00,214.87,214.96,214.78,214.78,1351.0,155.574,155.6391,155.5088,155.5088,1351.0
2017-06-23 13:10:00,214.79,214.89,214.71,214.71,2100.0,155.5161,155.5885,155.4581,155.4581,2100.0
2017-06-23 13:15:00,214.63,214.65,214.26,214.34,4587.0,155.4002,155.4147,155.1323,155.1902,4587.0
2017-06-23 13:20:00,214.28,214.39,214.26,214.37,3835.0,155.1468,155.2264,155.1323,155.212,3835.0
2017-06-23 13:25:00,214.32,214.32,214.09,214.13,7871.0,155.1758,155.1758,155.0092,155.0382,7871.0
2017-06-23 13:30:00,214.12,214.13,213.88,213.88,8120.0,155.031,155.0382,154.8572,154.8572,8120.0
2017-06-23 13:35:00,213.85,213.97,213.72,213.8,19068.0,154.8355,154.9223,154.7413,154.7993,19068.0
2017-06-23 13:40:00,213.81,213.97,213.69,213.91,4705.0,154.8065,154.9223,154.7196,154.8789,4705.0
2017-06-23 13:45:00,213.9,214.09,213.89,214.0,3105.0,154.8717,155.0092,154.8644,154.9441,3105.0
2017-06-23 13:50:00,214.0,214.05,213.9,214.01,2600.0,154.9441,154.9803,154.8717,154.9513,2600.0
2017-06-23 13:55:00,213.98,214.09,213.91,214.03,2242.0,154.9296,155.0092,154.8789,154.9658,2242.0
2017-06-23 14:00:00,214.0,214.01,213.91,213.96,4777.0,154.9441,154.9513,154.8789,154.9151,4777.0
2017-06-23 14:05:00,213.96,214.15,213.9,214.15,7801.0,154.9151,155.0527,154.8717,155.0527,7801.0
2017-06-23 14:10:00,214.13,214.17,213.91,213.91,6992.0,155.0382,155.0672,154.8789,154.8789,6992.0
2017-06-23 14:15:00,213.89,213.97,213.71,213.97,6725.0,154.8644,154.9223,154.7341,154.9223,6725.0
2017-06-23 14:20:00,213.9,213.9,213.58,213.71,5100.0,154.8717,154.8717,154.64,154.7341,5100.0
2017-06-23 14:25:00,213.67,213.86,213.64,213.86,18749.0,154.7051,154.8427,154.6834,154.8427,18749.0
2017-06-23 14:30:00,213.86,213.86,213.5,213.53,8281.0,154.8427,154.8427,154.582,154.6038,8281.0
2017-06-23 14:35:00,213.55,213.7,213.31,213.34,8002.0,154.6182,154.7269,154.4445,154.4662,8002.0
2017-06-23 14:40:00,213.34,213.61,213.34,213.56,15200.0,154.4662,154.6617,154.4662,154.6255,15200.0
2017-06-23 14:45:00,213.52,213.6,213.38,213.5,10855.0,154.5965,154.6545,154.4952,154.582,10855.0
2017-06-23 14:50:00,213.49,213.57,213.37,213.5,6329.0,154.5748,154.6327,154.4879,154.582,6329.0
2017-06-23 14:55:00,213.43,213.43,213.33,213.4,4650.0,154.5314,154.5314,154.459,154.5096,4650.0
2017-06-23 15:00:00,213.38,213.38,213.09,213.09,3164.0,154.4952,154.4952,154.2852,154.2852,3164.0
2017-06-23 15:05:00,213.15,213.37,213.15,213.28,4910.0,154.3286,154.4879,154.3286,154.4228,4910.0
2017-06-23 15:10:00,213.25,213.49,213.2,213.49,3875.0,154.401,154.5748,154.3648,154.5748,3875.0
2017-06-23 15:15:00,213.43,213.52,213.32,213.5,9713.0,154.5314,154.5965,154.4517,154.582,9713.0
2017-06-23 15:20:00,213.5,213.51,213.16,213.27,15754.0,154.582,154.5893,154.3359,154.4155,15754.0
2017-06-23 15:25:00,213.19,213.27,212.92,212.93,4868.0,154.3576,154.4155,154.1621,154.1693,4868.0
2017-06-23 15:30:00,212.93,212.98,212.77,212.92,5050.0,154.1693,154.2055,154.0535,154.1621,5050.0
2017-06-23 15:35:00,212.92,213.19,212.91,213.08,10989.0,154.1621,154.3576,154.1549,154.278,10989.0
2017-06-23 15:40:00,213.01,213.2,212.97,213.13,21006.0,154.2273,154.3648,154.1983,154.3142,21006.0
2017-06-23 15:45:00,213.16,213.3,213.09,213.09,16742.0,154.3359,154.4372,154.2852,154.2852,16742.0
2017-06-23 15:50:00,213.04,213.16,213.02,213.13,16828.0,154.249,154.3359,154.2345,154.3142,16828.0
2017-06-23 15:55:00,213.14,213.24,213.07,213.14,31046.0,154.3214,154.3938,154.2707,154.3214,31046.0
2017-06-26 09:30:00,214.21,214.54,214.16,214.16,9508.0,155.0961,155.335,155.0599,155.0599,9508.0
2017-06-26 09:35:00,214.05,214.67,214.05,214.25,3000.0,154.9803,155.4292,154.9803,155.1251,3000.0
2017-06-26 09:40:00,214.01,214.21,213.6,213.65,2100.0,154.9513,155.0961,154.6545,154.6907,2100.0
2017-06-26 09:45:00,213.92,214.01,213.22,213.22,5999.0,154.8861,154.9513,154.3793,154.3793,5999.0
2017-06-26 09:50:00,213.2,213.47,212.79,212.81,9084.0,154.3648,154.5603,154.068,154.0825,9084.0
2017-06-26 09:55:00,212.95,213.37,212.93,213.18,6350.0,154.1838,154.4879,154.1693,154.3504,6350.0
2017-06-26 10:00:00,213.02,213.1,212.73,212.73,2264.0,154.2345,154.2924,154.0245,154.0245,2264.0
2017-06-26 10:05:00,212.8,213.43,212.59,213.43,5200.0,154.0752,154.5314,153.9232,154.5314,5200.0
2017-06-26 10:10:00,213.25,213.46,213.22,213.46,1624.0,154.401,154.5531,154.3793,154.5531,1624.0
2017-06-26 10:15:00,213.73,213.73,213.51,213.53,1100.0,154.7486,154.7486,154.5893,154.6038,1100.0
2017-06-26 10:20:00,213.27,213.67,213.25,213.6,7934.0,154.4155,154.7051,154.401,154.6545,7934.0
2017-06-26 10:25:00,213.59,213.79,213.41,213.79,15376.0,154.6472,154.792,154.5169,154.792,15376.0
2017-06-26 10:30:00,213.89,214.34,213.89,214.25,5445.0,154.8644,155.1902,154.8644,155.1251,5445.0
2017-06-26 10:35:00,214.23,214.24,213.99,214.09,3300.0,155.1106,155.1178,154.9368,155.0092,3300.0
2017-06-26 10:40:00,214.08,214.19,213.92,213.98,3000.0,155.002,155.0816,154.8861,154.9296,3000.0
2017-06-26 10:45:00,214.0,214.27,213.87,214.27,3528.0,154.9441,155.1396,154.8499,155.1396,3528.0
2017-06-26 10:50:00,214.31,214.64,214.24,214.45,8261.0,155.1685,155.4075,155.1178,155.2699,8261.0
2017-06-26 10:55:00,214.42,214.8,214.34,214.69,2800.0,155.2482,155.5233,155.1902,155.4437,2800.0
2017-06-26 11:00:00,214.8,215.19,214.75,215.03,4750.0,155.5233,155.8057,155.4871,155.6898,4750.0
2017-06-26 11:05:00,215.11,215.62,215.02,215.47,4489.0,155.7477,156.117,155.6826,156.0084,4489.0
2017-06-26 11:10:00,215.41,215.41,215.09,215.27,3400.0,155.965,155.965,155.7333,155.8636,3400.0
2017-06-26 11:15:00,215.06,215.06,214.78,214.86,2000.0,155.7115,155.7115,155.5088,155.5667,2000.0
2017-06-26 11:20:00,214.9,215.2,214.85,215.04,4758.0,155.5957,155.8129,155.5595,155.6971,4758.0
2017-06-26 11:25:00,215.12,215.12,214.84,214.92,2800.0,155.755,155.755,155.5523,155.6102,2800.0
2017-06-26 11:30:00,215.09,215.09,214.75,214.98,3300.0,155.7333,155.7333,155.4871,155.6536,3300.0
2017-06-26 11:35:00,214.95,215.01,214.5,214.5,11844.0,155.6319,155.6753,155.3061,155.3061,11844.0
2017-06-26 11:40:00,214.56,214.57,213.78,213.78,6549.0,155.3495,155.3568,154.7848,154.7848,6549.0
2017-06-26 11:45:00,213.81,213.81,213.45,213.66,3200.0,154.8065,154.8065,154.5458,154.6979,3200.0
2017-06-26 11:50:00,213.63,213.71,213.31,213.71,2483.0,154.6762,154.7341,154.4445,154.7341,2483.0
2017-06-26 11:55:00,213.6,213.77,213.59,213.72,1501.0,154.6545,154.7775,154.6472,154.7413,1501.0
2017-06-26 12:00:00,213.66,213.68,213.42,213.51,3259.0,154.6979,154.7124,154.5241,154.5893,3259.0
2017-06-26 12:05:00,213.48,213.56,213.32,213.32,3700.0,154.5676,154.6255,154.4517,154.4517,3700.0
2017-06-26 12:10:00,213.22,213.51,213.16,213.51,5500.0,154.3793,154.5893,154.3359,154.5893,5500.0
2017-06-26 12:15:00,213.42,213.43,213.25,213.34,1901.0,154.5241,154.5314,154.401,154.4662,1901.0
2017-06-26 12:20:00,213.36,213.36,212.94,213.11,4900.0,154.4807,154.4807,154.1766,154.2997,4900.0
2017-06-26 12:25:00,213.16,213.18,213.0,213.18,3300.0,154.3359,154.3504,154.22,154.3504,3300.0
2017-06-26 12:30:00,213.11,213.32,213.05,213.22,2660.0,154.2997,154.4517,154.2562,154.3793,2660.0
2017-06-26 12:35:00,213.28,213.32,213.1,213.24,3399.0,154.4228,154.4517,154.2924,154.3938,3399.0
2017-06-26 12:40:00,213.35,213.35,213.03,213.08,1644.0,154.4734,154.4734,154.2417,154.278,1644.0
2017-06-26 12:45:00,213.09,213.09,212.95,212.97,4600.0,154.2852,154.2852,154.1838,154.1983,4600.0
2017-06-26 12:50:00,212.91,212.95,212.77,212.89,4693.0,154.1549,154.1838,154.0535,154.1404,4693.0
2017-06-26 12:55:00,212.87,213.02,212.66,213.01,4251.0,154.1259,154.2345,153.9739,154.2273,4251.0
2017-06-26 13:00:00,212.99,213.04,212.84,212.9,7887.0,154.2128,154.249,154.1042,154.1476,7887.0
2017-06-26 13:05:00,212.95,212.95,212.8,212.8,2300.0,154.1838,154.1838,154.0752,154.0752,2300.0
2017-06-26 13:10:00,212.84,212.84,212.64,212.68,2265.0,154.1042,154.1042,153.9594,153.9883,2265.0
2017-06-26 13:15:00,212.59,212.61,212.5,212.59,4222.0,153.9232,153.9377,153.858,153.9232,4222.0
2017-06-26 13:20:00,212.59,212.64,212.45,212.64,2100.0,153.9232,153.9594,153.8218,153.9594,2100.0
2017-06-26 13:25:00,212.58,212.63,212.49,212.58,4702.0,153.9159,153.9521,153.8508,153.9159,4702.0
2017-06-26 13:30:00,212.6,212.63,212.45,212.53,3200.0,153.9304,153.9521,153.8218,153.8797,3200.0
2017-06-26 13:35:00,212.5,212.51,212.36,212.42,4350.0,153.858,153.8653,153.7566,153.8001,4350.0
2017-06-26 13:40:00,212.42,212.79,212.39,212.78,3800.0,153.8001,154.068,153.7784,154.0607,3800.0
2017-06-26 13:45:00,212.7,212.74,212.44,212.44,1600.0,154.0028,154.0318,153.8146,153.8146,1600.0
2017-06-26 13:50:00,212.44,212.48,212.23,212.36,4200.0,153.8146,153.8435,153.6625,153.7566,4200.0
2017-06-26 13:55:00,212.41,212.43,212.07,212.16,9102.0,153.7928,153.8073,153.5467,153.6118,9102.0
2017-06-26 14:00:00,212.13,212.37,212.13,212.24,4535.0,153.5901,153.7639,153.5901,153.6698,4535.0
2017-06-26 14:05:00,212.21,212.39,212.21,212.35,2900.0,153.648,153.7784,153.648,153.7494,2900.0
2017-06-26 14:10:00,212.35,212.35,212.06,212.25,3512.0,153.7494,153.7494,153.5394,153.677,3512.0
2017-06-26 14:15:00,212.23,212.58,212.23,212.5,5602.0,153.6625,153.9159,153.6625,153.858,5602.0
2017-06-26 14:20:00,212.43,212.58,212.41,212.42,811.0,153.8073,153.9159,153.7928,153.8001,811.0
2017-06-26 14:25:00,212.42,212.44,212.33,212.44,5573.0,153.8001,153.8146,153.7349,153.8146,5573.0
2017-06-26 14:30:00,212.45,212.51,212.26,212.51,3521.0,153.8218,153.8653,153.6842,153.8653,3521.0
2017-06-26 14:35:00,212.45,212.66,212.45,212.61,3011.0,153.8218,153.9739,153.8218,153.9377,3011.0
2017-06-26 14:40:00,212.68,212.79,212.6,212.71,2938.0,153.9883,154.068,153.9304,154.0101,2938.0
2017-06-26 14:45:00,212.7,212.85,212.68,212.85,6160.0,154.0028,154.1114,153.9883,154.1114,6160.0
2017-06-26 14:50:00,212.83,212.86,212.72,212.76,3400.0,154.0969,154.1187,154.0173,154.0463,3400.0
2017-06-26 14:55:00,212.73,212.78,212.61,212.66,9946.0,154.0245,154.0607,153.9377,153.9739,9946.0
2017-06-26 15:00:00,212.72,212.83,212.67,212.72,2900.0,154.0173,154.0969,153.9811,154.0173,2900.0
2017-06-26 15:05:00,212.7,212.89,212.69,212.7,2707.0,154.0028,154.1404,153.9956,154.0028,2707.0
2017-06-26 15:10:00,212.65,212.74,212.65,212.74,2546.0,153.9666,154.0318,153.9666,154.0318,2546.0
2017-06-26 15:15:00,212.69,212.69,212.5,212.63,8501.0,153.9956,153.9956,153.858,153.9521,8501.0
2017-06-26 15:20:00,212.58,212.63,212.46,212.53,6096.0,153.9159,153.9521,153.829,153.8797,6096.0
2017-06-26 15:25:00,212.53,212.59,212.09,212.09,6852.0,153.8797,153.9232,153.5612,153.5612,6852.0
2017-06-26 15:30:00,212.19,212.28,212.14,212.21,5468.0,153.6336,153.6987,153.5974,153.648,5468.0
2017-06-26 15:35:00,212.23,212.27,212.18,212.23,9626.0,153.6625,153.6915,153.6263,153.6625,9626.0
2017-06-26 15:40:00,212.22,212.22,211.98,212.07,9124.0,153.6553,153.6553,153.4815,153.5467,9124.0
2017-06-26 15:45:00,212.1,212.48,212.09,212.34,12218.0,153.5684,153.8435,153.5612,153.7422,12218.0
2017-06-26 15:50:00,212.35,212.5,212.34,212.45,18676.0,153.7494,153.858,153.7422,153.8218,18676.0
2017-06-26 15:55:00,212.48,212.53,212.43,212.48,25053.0,153.8435,153.8797,153.8073,153.8435,25053.0
2017-06-27 09:30:00,211.99,212.75,211.1,212.75,12882.0,153.4888,154.039,152.8444,154.039,12882.0
2017-06-27 09:35:00,212.75,212.75,211.52,212.05,12258.0,154.039,154.039,153.1485,153.5322,12258.0
2017-06-27 09:40:00,211.71,212.17,211.48,212.03,6372.0,153.286,153.6191,153.1195,153.5177,6372.0
2017-06-27 09:45:00,211.92,212.69,211.91,212.4,33249.0,153.4381,153.9956,153.4308,153.7856,33249.0
2017-06-27 09:50:00,212.72,212.93,212.42,212.92,2323.0,154.0173,154.1693,153.8001,154.1621,2323.0
2017-06-27 09:55:00,212.74,212.74,212.41,212.58,7815.0,154.0318,154.0318,153.7928,153.9159,7815.0
2017-06-27 10:00:00,212.81,212.87,212.35,212.49,4275.0,154.0825,154.1259,153.7494,153.8508,4275.0
2017-06-27 10:05:00,212.52,212.55,212.3,212.3,2514.0,153.8725,153.8942,153.7132,153.7132,2514.0
2017-06-27 10:10:00,212.26,212.4,212.16,212.35,3500.0,153.6842,153.7856,153.6118,153.7494,3500.0
2017-06-27 10:15:00,212.43,212.49,212.22,212.28,3700.0,153.8073,153.8508,153.6553,153.6987,3700.0
2017-06-27 10:20:00,212.33,212.33,211.88,211.89,2321.0,153.7349,153.7349,153.4091,153.4163,2321.0
2017-06-27 10:25:00,211.89,212.07,211.89,212.03,4696.0,153.4163,153.5467,153.4163,153.5177,4696.0
2017-06-27 10:30:00,211.97,212.05,211.92,212.01,2955.0,153.4743,153.5322,153.4381,153.5032,2955.0
2017-06-27 10:35:00,212.0,212.05,211.78,211.8,6325.0,153.496,153.5322,153.3367,153.3512,6325.0
2017-06-27 10:40:00,211.75,211.81,211.52,211.52,4082.0,153.315,153.3584,153.1485,153.1485,4082.0
2017-06-27 10:45:00,211.45,211.73,211.38,211.63,9122.0,153.0978,153.3005,153.0471,153.2281,9122.0
2017-06-27 10:50:00,211.65,211.73,211.5,211.59,7500.0,153.2426,153.3005,153.134,153.1991,7500.0
2017-06-27 10:55:00,211.62,211.8,211.55,211.59,5900.0,153.2209,153.3512,153.1702,153.1991,5900.0
2017-06-27 11:00:00,211.56,211.65,211.51,211.52,4800.0,153.1774,153.2426,153.1412,153.1485,4800.0
2017-06-27 11:05:00,211.49,211.56,211.47,211.56,1500.0,153.1267,153.1774,153.1123,153.1774,1500.0
2017-06-27 11:10:00,211.51,211.51,211.35,211.42,3196.0,153.1412,153.1412,153.0254,153.076,3196.0
2017-06-27 11:15:00,211.47,211.62,211.27,211.52,2278.0,153.1123,153.2209,152.9674,153.1485,2278.0
2017-06-27 11:20:00,211.59,211.59,211.33,211.48,7723.0,153.1991,153.1991,153.0109,153.1195,7723.0
2017-06-27 11:25:00,211.48,211.7,211.38,211.55,6622.0,153.1195,153.2788,153.0471,153.1702,6622.0
2017-06-27 11:30:00,211.56,212.09,211.55,212.0,17741.0,153.1774,153.5612,153.1702,153.496,17741.0
2017-06-27 11:35:00,212.07,212.19,211.99,212.11,5910.0,153.5467,153.6336,153.4888,153.5756,5910.0
2017-06-27 11:40:00,212.2,212.47,212.2,212.36,27941.0,153.6408,153.8363,153.6408,153.7566,27941.0
2017-06-27 11:45:00,212.43,212.44,212.22,212.23,16363.0,153.8073,153.8146,153.6553,153.6625,16363.0
2017-06-27 11:50:00,212.19,212.26,211.96,211.98,2400.0,153.6336,153.6842,153.467,153.4815,2400.0
2017-06-27 11:55:00,211.97,212.11,211.84,211.93,11855.0,153.4743,153.5756,153.3801,153.4453,11855.0
2017-06-27 12:00:00,211.99,212.06,211.92,211.92,1207.0,153.4888,153.5394,153.4381,153.4381,1207.0
2017-06-27 12:05:00,211.92,211.93,211.71,211.71,9912.0,153.4381,153.4453,153.286,153.286,9912.0
2017-06-27 12:10:00,211.63,211.66,211.5,211.53,1629.0,153.2281,153.2498,153.134,153.1557,1629.0
2017-06-27 12:15:00,211.55,211.57,211.09,211.34,10477.0,153.1702,153.1847,152.8371,153.0181,10477.0
2017-06-27 12:20:00,211.26,211.33,211.18,211.3,5371.0,152.9602,153.0109,152.9023,152.9892,5371.0
2017-06-27 12:25:00,211.53,211.58,211.35,211.35,1972.0,153.1557,153.1919,153.0254,153.0254,1972.0
2017-06-27 12:30:00,211.32,211.63,211.29,211.42,13517.0,153.0036,153.2281,152.9819,153.076,13517.0
2017-06-27 12:35:00,211.32,211.36,211.24,211.27,2095.0,153.0036,153.0326,152.9457,152.9674,2095.0
2017-06-27 12:40:00,211.34,211.34,211.0,211.17,1910.0,153.0181,153.0181,152.772,152.895,1910.0
2017-06-27 12:45:00,211.17,211.17,211.01,211.01,600.0,152.895,152.895,152.7792,152.7792,600.0
2017-06-27 12:50:00,211.05,211.2,210.97,211.13,938.0,152.8082,152.9168,152.7502,152.8661,938.0
2017-06-27 12:55:00,211.22,211.23,210.87,210.97,2281.0,152.9312,152.9385,152.6778,152.7502,2281.0
2017-06-27 13:00:00,210.9,210.9,210.78,210.79,2386.0,152.6995,152.6995,152.6127,152.6199,2386.0
2017-06-27 13:05:00,210.89,211.02,210.79,210.99,3628.0,152.6923,152.7864,152.6199,152.7647,3628.0
2017-06-27 13:10:00,210.97,211.13,210.83,211.08,5150.0,152.7502,152.8661,152.6489,152.8299,5150.0
2017-06-27 13:15:00,211.09,211.13,210.95,211.13,1806.0,152.8371,152.8661,152.7358,152.8661,1806.0
2017-06-27 13:20:00,211.06,211.09,210.72,210.72,2900.0,152.8154,152.8371,152.5692,152.5692,2900.0
2017-06-27 13:25:00,210.67,210.67,210.37,210.44,7299.0,152.533,152.533,152.3158,152.3665,7299.0
2017-06-27 13:30:00,210.42,210.82,210.24,210.24,15626.0,152.352,152.6416,152.2217,152.2217,15626.0
2017-06-27 13:35:00,210.32,210.32,209.92,209.99,2399.0,152.2796,152.2796,151.99,152.0407,2399.0
2017-06-27 13:40:00,209.94,210.07,209.69,209.85,5682.0,152.0045,152.0986,151.8235,151.9393,5682.0
2017-06-27 13:45:00,209.76,210.2,209.6,210.01,13943.0,151.8741,152.1927,151.7583,152.0552,13943.0
2017-06-27 13:50:00,210.13,210.26,209.94,210.01,5254.0,152.142,152.2362,152.0045,152.0552,5254.0
2017-06-27 13:55:00,210.02,210.31,209.99,210.03,7627.0,152.0624,152.2724,152.0407,152.0696,7627.0
2017-06-27 14:00:00,210.04,210.61,209.99,210.34,17067.0,152.0769,152.4896,152.0407,152.2941,17067.0
2017-06-27 14:05:00,210.36,210.45,210.28,210.39,1600.0,152.3086,152.3737,152.2506,152.3303,1600.0
2017-06-27 14:10:00,210.4,210.83,210.33,210.75,6032.0,152.3375,152.6489,152.2868,152.5909,6032.0
2017-06-27 14:15:00,210.92,211.23,210.86,211.15,11101.0,152.714,152.9385,152.6706,152.8806,11101.0
2017-06-27 14:20:00,211.11,211.17,210.96,211.06,1700.0,152.8516,152.895,152.743,152.8154,1700.0
2017-06-27 14:25:00,211.13,211.27,211.08,211.24,9302.0,152.8661,152.9674,152.8299,152.9457,9302.0
2017-06-27 14:30:00,211.28,211.28,211.04,211.26,2329.0,152.9747,152.9747,152.8009,152.9602,2329.0
2017-06-27 14:35:00,211.26,211.4,211.11,211.11,2901.0,152.9602,153.0616,152.8516,152.8516,2901.0
2017-06-27 14:40:00,211.09,211.18,210.97,211.05,5862.0,152.8371,152.9023,152.7502,152.8082,5862.0
2017-06-27 14:45:00,211.02,211.05,210.89,210.89,5300.0,152.7864,152.8082,152.6923,152.6923,5300.0
2017-06-27 14:50:00,210.94,211.18,210.82,211.18,3303.0,152.7285,152.9023,152.6416,152.9023,3303.0
2017-06-27 14:55:00,211.17,211.2,210.82,210.9,4200.0,152.895,152.9168,152.6416,152.6995,4200.0
2017-06-27 15:00:00,210.84,210.84,210.43,210.48,10562.0,152.6561,152.6561,152.3593,152.3955,10562.0
2017-06-27 15:05:00,210.61,210.65,210.48,210.57,10200.0,152.4896,152.5185,152.3955,152.4606,10200.0
2017-06-27 15:10:00,210.62,210.74,210.56,210.56,2701.0,152.4968,152.5837,152.4534,152.4534,2701.0
2017-06-27 15:15:00,210.61,210.76,210.6,210.69,7270.0,152.4896,152.5982,152.4823,152.5475,7270.0
2017-06-27 15:20:00,210.62,210.69,210.41,210.61,6355.0,152.4968,152.5475,152.3448,152.4896,6355.0
2017-06-27 15:25:00,210.55,210.6,210.52,210.58,2500.0,152.4461,152.4823,152.4244,152.4679,2500.0
2017-06-27 15:30:00,210.53,210.55,210.27,210.55,8250.0,152.4317,152.4461,152.2434,152.4461,8250.0
2017-06-27 15:35:00,210.56,210.82,210.43,210.82,7861.0,152.4534,152.6416,152.3593,152.6416,7861.0
2017-06-27 15:40:00,210.77,211.02,210.76,210.85,9916.0,152.6054,152.7864,152.5982,152.6633,9916.0
2017-06-27 15:45:00,210.82,210.86,210.44,210.44,11733.0,152.6416,152.6706,152.3665,152.3665,11733.0
2017-06-27 15:50:00,210.43,210.58,210.4,210.4,14620.0,152.3593,152.4679,152.3375,152.3375,14620.0
2017-06-27 15:55:00,210.39,210.39,210.14,210.27,43332.0,152.3303,152.3303,152.1493,152.2434,43332.0
2017-06-28 09:30:00,210.78,210.83,210.11,210.81,9140.0,152.6127,152.6489,152.1276,152.6344,9140.0
2017-06-28 09:35:00,210.88,210.88,209.89,209.89,10017.0,152.6851,152.6851,151.9683,151.9683,10017.0
2017-06-28 09:40:00,209.93,209.93,209.59,209.59,3900.0,151.9972,151.9972,151.7511,151.7511,3900.0
2017-06-28 09:45:00,209.36,210.22,209.35,210.01,14055.0,151.5845,152.2072,151.5773,152.0552,14055.0
2017-06-28 09:50:00,210.21,210.49,210.11,210.37,8344.0,152.2,152.4027,152.1276,152.3158,8344.0
2017-06-28 09:55:00,210.36,210.42,210.06,210.06,9886.0,152.3086,152.352,152.0914,152.0914,9886.0
2017-06-28 10:00:00,210.29,210.62,210.24,210.54,5270.0,152.2579,152.4968,152.2217,152.4389,5270.0
2017-06-28 10:05:00,210.53,210.81,210.46,210.79,2492.0,152.4317,152.6344,152.381,152.6199,2492.0
2017-06-28 10:10:00,210.78,211.21,210.64,210.98,3968.0,152.6127,152.924,152.5113,152.7575,3968.0
2017-06-28 10:15:00,211.03,211.12,210.61,210.78,6684.0,152.7937,152.8588,152.4896,152.6127,6684.0
2017-06-28 10:20:00,210.75,210.75,210.47,210.58,1700.0,152.5909,152.5909,152.3882,152.4679,1700.0
2017-06-28 10:25:00,210.56,210.99,210.55,210.99,6007.0,152.4534,152.7647,152.4461,152.7647,6007.0
2017-06-28 10:30:00,211.05,211.31,210.98,211.27,3278.0,152.8082,152.9964,152.7575,152.9674,3278.0
2017-06-28 10:35:00,211.08,211.31,211.02,211.31,3000.0,152.8299,152.9964,152.7864,152.9964,3000.0
2017-06-28 10:40:00,211.25,211.35,211.16,211.19,1300.0,152.953,153.0254,152.8878,152.9095,1300.0
2017-06-28 10:45:00,211.35,211.45,211.19,211.31,7449.0,153.0254,153.0978,152.9095,152.9964,7449.0
2017-06-28 10:50:00,211.42,211.46,211.02,211.02,2205.0,153.076,153.105,152.7864,152.7864,2205.0
2017-06-28 10:55:00,211.06,211.11,210.85,210.85,3853.0,152.8154,152.8516,152.6633,152.6633,3853.0
2017-06-28 11:00:00,210.8,210.92,210.71,210.82,1300.0,152.6271,152.714,152.562,152.6416,1300.0
2017-06-28 11:05:00,210.74,210.74,210.01,210.3,9814.0,152.5837,152.5837,152.0552,152.2651,9814.0
2017-06-28 11:10:00,210.39,210.64,210.14,210.14,7325.0,152.3303,152.5113,152.1493,152.1493,7325.0
2017-06-28 11:15:00,209.95,210.44,209.95,210.44,4272.0,152.0117,152.3665,152.0117,152.3665,4272.0
2017-06-28 11:20:00,210.46,210.52,210.28,210.39,9600.0,152.381,152.4244,152.2506,152.3303,9600.0
2017-06-28 11:25:00,210.39,210.59,210.28,210.39,5400.0,152.3303,152.4751,152.2506,152.3303,5400.0
2017-06-28 11:30:00,210.38,210.51,210.16,210.19,6062.0,152.3231,152.4172,152.1638,152.1855,6062.0
2017-06-28 11:35:00,210.33,210.37,210.19,210.2,2356.0,152.2868,152.3158,152.1855,152.1927,2356.0
2017-06-28 11:40:00,210.26,210.29,209.96,209.96,2657.0,152.2362,152.2579,152.019,152.019,2657.0
2017-06-28 11:45:00,210.08,210.32,210.02,210.27,2600.0,152.1058,152.2796,152.0624,152.2434,2600.0
2017-06-28 11:50:00,210.3,210.8,210.3,210.64,2234.0,152.2651,152.6271,152.2651,152.5113,2234.0
2017-06-28 11:55:00,210.77,210.86,210.68,210.86,3574.0,152.6054,152.6706,152.5403,152.6706,3574.0
2017-06-28 12:00:00,210.85,210.85,210.42,210.58,2619.0,152.6633,152.6633,152.352,152.4679,2619.0
2017-06-28 12:05:00,210.63,210.72,210.52,210.52,6183.0,152.5041,152.5692,152.4244,152.4244,6183.0
2017-06-28 12:10:00,210.46,210.47,210.23,210.3,3757.0,152.381,152.3882,152.2144,152.2651,3757.0
2017-06-28 12:15:00,210.34,210.35,210.0,210.0,2100.0,152.2941,152.3013,152.0479,152.0479,2100.0
2017-06-28 12:20:00,210.11,210.29,210.09,210.28,5714.0,152.1276,152.2579,152.1131,152.2506,5714.0
2017-06-28 12:25:00,210.27,210.32,210.16,210.27,5425.0,152.2434,152.2796,152.1638,152.2434,5425.0
2017-06-28 12:30:00,210.34,210.45,210.28,210.45,3700.0,152.2941,152.3737,152.2506,152.3737,3700.0
2017-06-28 12:35:00,210.47,210.49,210.26,210.26,3766.0,152.3882,152.4027,152.2362,152.2362,3766.0
2017-06-28 12:40:00,210.38,210.4,210.26,210.26,3100.0,152.3231,152.3375,152.2362,152.2362,3100.0
2017-06-28 12:45:00,210.23,210.23,210.04,210.11,2215.0,152.2144,152.2144,152.0769,152.1276,2215.0
2017-06-28 12:50:00,210.0,210.23,210.0,210.23,1500.0,152.0479,152.2144,152.0479,152.2144,1500.0
2017-06-28 12:55:00,210.23,210.24,210.14,210.24,803.0,152.2144,152.2217,152.1493,152.2217,803.0
2017-06-28 13:00:00,210.29,210.29,210.05,210.08,3751.0,152.2579,152.2579,152.0841,152.1058,3751.0
2017-06-28 13:05:00,210.12,210.12,209.87,209.87,5985.0,152.1348,152.1348,151.9538,151.9538,5985.0
2017-06-28 13:10:00,209.94,210.07,209.89,210.05,2750.0,152.0045,152.0986,151.9683,152.0841,2750.0
2017-06-28 13:15:00,210.04,210.2,210.01,210.2,11609.0,152.0769,152.1927,152.0552,152.1927,11609.0
2017-06-28 13:20:00,210.26,210.29,210.11,210.26,1000.0,152.2362,152.2579,152.1276,152.2362,1000.0
2017-06-28 13:25:00,210.26,210.28,210.1,210.15,6000.0,152.2362,152.2506,152.1203,152.1565,6000.0
2017-06-28 13:30:00,210.22,210.38,210.15,210.23,3200.0,152.2072,152.3231,152.1565,152.2144,3200.0
2017-06-28 13:35:00,210.24,210.28,210.06,210.14,1707.0,152.2217,152.2506,152.0914,152.1493,1707.0
2017-06-28 13:40:00,210.22,210.29,210.08,210.1,3543.0,152.2072,152.2579,152.1058,152.1203,3543.0
2017-06-28 13:45:00,210.07,210.07,209.83,209.83,2200.0,152.0986,152.0986,151.9248,151.9248,2200.0
2017-06-28 13:50:00,209.8,209.9,209.75,209.79,3527.0,151.9031,151.9755,151.8669,151.8959,3527.0
2017-06-28 13:55:00,209.83,209.91,209.66,209.75,3675.0,151.9248,151.9828,151.8017,151.8669,3675.0
2017-06-28 14:00:00,209.79,210.04,209.72,209.88,4445.0,151.8959,152.0769,151.8452,151.961,4445.0
2017-06-28 14:05:00,209.9,210.19,209.9,210.19,2778.0,151.9755,152.1855,151.9755,152.1855,2778.0
2017-06-28 14:10:00,210.15,210.31,210.02,210.31,4326.0,152.1565,152.2724,152.0624,152.2724,4326.0
2017-06-28 14:15:00,210.21,210.21,209.99,210.13,3512.0,152.2,152.2,152.0407,152.142,3512.0
2017-06-28 14:20:00,210.12,210.25,209.99,210.06,3892.0,152.1348,152.2289,152.0407,152.0914,3892.0
2017-06-28 14:25:00,210.0,210.17,210.0,210.17,2573.0,152.0479,152.171,152.0479,152.171,2573.0
2017-06-28 14:30:00,210.24,210.27,210.04,210.16,2260.0,152.2217,152.2434,152.0769,152.1638,2260.0
2017-06-28 14:35:00,210.09,210.21,210.02,210.21,4036.0,152.1131,152.2,152.0624,152.2,4036.0
2017-06-28 14:40:00,210.19,210.21,209.94,209.94,3206.0,152.1855,152.2,152.0045,152.0045,3206.0
2017-06-28 14:45:00,209.96,210.01,209.9,210.0,2869.0,152.019,152.0552,151.9755,152.0479,2869.0
2017-06-28 14:50:00,210.01,210.11,209.97,210.1,4202.0,152.0552,152.1276,152.0262,152.1203,4202.0
2017-06-28 14:55:00,210.13,210.17,209.97,210.1,3465.0,152.142,152.171,152.0262,152.1203,3465.0
2017-06-28 15:00:00,210.08,210.09,209.83,209.89,2820.0,152.1058,152.1131,151.9248,151.9683,2820.0
2017-06-28 15:05:00,209.95,210.03,209.91,210.03,2320.0,152.0117,152.0696,151.9828,152.0696,2320.0
2017-06-28 15:10:00,210.03,210.09,209.89,209.93,4232.0,152.0696,152.1131,151.9683,151.9972,4232.0
2017-06-28 15:15:00,209.91,209.98,209.81,209.94,4100.0,151.9828,152.0334,151.9103,152.0045,4100.0
2017-06-28 15:20:00,209.94,209.95,209.54,209.6,5305.0,152.0045,152.0117,151.7149,151.7583,5305.0
2017-06-28 15:25:00,209.65,209.91,209.51,209.91,6088.0,151.7945,151.9828,151.6931,151.9828,6088.0
2017-06-28 15:30:00,209.87,210.0,209.85,210.0,5611.0,151.9538,152.0479,151.9393,152.0479,5611.0
2017-06-28 15:35:00,210.0,210.0,209.65,209.67,5880.0,152.0479,152.0479,151.7945,151.809,5880.0
2017-06-28 15:40:00,209.66,209.7,209.55,209.7,5246.0,151.8017,151.8307,151.7221,151.8307,5246.0
2017-06-28 15:45:00,209.72,209.78,209.61,209.66,11860.0,151.8452,151.8886,151.7655,151.8017,11860.0
2017-06-28 15:50:00,209.67,209.78,209.64,209.76,12776.0,151.809,151.8886,151.7873,151.8741,12776.0
2017-06-28 15:55:00,209.75,209.76,209.4,209.5,42344.0,151.8669,151.8741,151.6135,151.6859,42344.0
2017-06-29 09:30:00,208.63,209.36,207.66,207.67,12874.0,151.056,151.5845,150.3537,150.3609,12874.0
2017-06-29 09:35:00,207.68,208.16,207.12,207.98,8511.0,150.3681,150.7157,149.9627,150.5854,8511.0
2017-06-29 09:40:00,207.97,207.97,207.37,207.37,11933.0,150.5781,150.5781,150.1437,150.1437,11933.0
2017-06-29 09:45:00,207.4,207.67,207.22,207.56,5571.0,150.1654,150.3609,150.0351,150.2813,5571.0
2017-06-29 09:50:00,207.57,207.73,206.9,207.0,12238.0,150.2885,150.4044,149.8034,149.8758,12238.0
2017-06-29 09:55:00,207.02,207.79,206.95,207.44,6432.0,149.8903,150.4478,149.8396,150.1944,6432.0
2017-06-29 10:00:00,207.74,207.94,207.46,207.79,8200.0,150.4116,150.5564,150.2089,150.4478,8200.0
2017-06-29 10:05:00,207.92,208.07,207.68,207.78,9524.0,150.5419,150.6505,150.3681,150.4406,9524.0
2017-06-29 10:10:00,207.84,207.86,207.7,207.73,6300.0,150.484,150.4985,150.3826,150.4044,6300.0
2017-06-29 10:15:00,207.74,207.9,207.58,207.76,7380.0,150.4116,150.5274,150.2957,150.4261,7380.0
2017-06-29 10:20:00,207.77,207.99,207.71,207.99,1811.0,150.4333,150.5926,150.3899,150.5926,1811.0
2017-06-29 10:25:00,207.81,208.6,207.81,208.6,3023.0,150.4623,151.0343,150.4623,151.0343,3023.0
2017-06-29 10:30:00,208.67,209.02,208.58,208.82,4102.0,151.0849,151.3384,151.0198,151.1936,4102.0
2017-06-29 10:35:00,208.59,208.98,208.59,208.67,2184.0,151.027,151.3094,151.027,151.0849,2184.0
2017-06-29 10:40:00,208.75,209.13,208.69,208.97,2600.0,151.1429,151.418,151.0994,151.3022,2600.0
2017-06-29 10:45:00,208.92,209.07,208.84,209.07,6000.0,151.266,151.3746,151.208,151.3746,6000.0
2017-06-29 10:50:00,208.98,209.0,208.79,208.79,1600.0,151.3094,151.3239,151.1718,151.1718,1600.0
2017-06-29 10:55:00,208.83,208.87,208.55,208.64,4800.0,151.2008,151.2298,150.9981,151.0632,4800.0
2017-06-29 11:00:00,208.69,208.71,208.39,208.66,6200.0,151.0994,151.1139,150.8822,151.0777,6200.0
2017-06-29 11:05:00,208.71,208.74,208.36,208.44,13168.0,151.1139,151.1356,150.8605,150.9184,13168.0
2017-06-29 11:10:00,208.37,208.37,208.06,208.24,3013.0,150.8677,150.8677,150.6433,150.7736,3013.0
2017-06-29 11:15:00,208.4,208.7,208.23,208.24,4945.0,150.8895,151.1067,150.7664,150.7736,4945.0
2017-06-29 11:20:00,208.33,208.75,208.33,208.57,7805.0,150.8388,151.1429,150.8388,151.0125,7805.0
2017-06-29 11:25:00,208.63,208.89,208.63,208.86,3297.0,151.056,151.2442,151.056,151.2225,3297.0
2017-06-29 11:30:00,208.76,209.07,208.74,208.89,5288.0,151.1501,151.3746,151.1356,151.2442,5288.0
2017-06-29 11:35:00,209.0,209.0,208.54,208.7,2200.0,151.3239,151.3239,150.9908,151.1067,2200.0
2017-06-29 11:40:00,208.7,208.78,208.6,208.75,2616.0,151.1067,151.1646,151.0343,151.1429,2616.0
2017-06-29 11:45:00,208.74,208.85,208.59,208.62,2900.0,151.1356,151.2153,151.027,151.0487,2900.0
2017-06-29 11:50:00,208.68,208.88,208.68,208.81,2508.0,151.0922,151.237,151.0922,151.1863,2508.0
2017-06-29 11:55:00,208.79,208.89,208.59,208.82,4015.0,151.1718,151.2442,151.027,151.1936,4015.0
2017-06-29 12:00:00,208.88,208.88,208.71,208.82,945.0,151.237,151.237,151.1139,151.1936,945.0
2017-06-29 12:05:00,208.8,208.99,208.76,208.8,4098.0,151.1791,151.3166,151.1501,151.1791,4098.0
2017-06-29 12:10:00,208.83,208.9,208.71,208.9,4167.0,151.2008,151.2515,151.1139,151.2515,4167.0
2017-06-29 12:15:00,208.84,208.9,208.78,208.86,1100.0,151.208,151.2515,151.1646,151.2225,1100.0
2017-06-29 12:20:00,208.87,209.0,208.72,208.72,5100.0,151.2298,151.3239,151.1211,151.1211,5100.0
2017-06-29 12:25:00,208.78,208.91,208.74,208.76,2956.0,151.1646,151.2587,151.1356,151.1501,2956.0
2017-06-29 12:30:00,208.73,208.84,208.68,208.82,3644.0,151.1284,151.208,151.0922,151.1936,3644.0
2017-06-29 12:35:00,208.86,209.09,208.82,209.01,2100.0,151.2225,151.389,151.1936,151.3311,2100.0
2017-06-29 12:40:00,209.08,209.21,209.04,209.19,3872.0,151.3818,151.4759,151.3528,151.4614,3872.0
2017-06-29 12:45:00,209.21,209.21,209.09,209.17,4140.0,151.4759,151.4759,151.389,151.447,4140.0
2017-06-29 12:50:00,209.2,209.37,209.2,209.2,2000.0,151.4687,151.5918,151.4687,151.4687,2000.0
2017-06-29 12:55:00,209.25,209.27,209.08,209.17,1626.0,151.5049,151.5194,151.3818,151.447,1626.0
2017-06-29 13:00:00,209.12,209.12,208.87,208.89,2600.0,151.4108,151.4108,151.2298,151.2442,2600.0
2017-06-29 13:05:00,208.88,208.89,208.77,208.77,1744.0,151.237,151.2442,151.1573,151.1573,1744.0
2017-06-29 13:10:00,208.87,208.9,208.38,208.38,2309.0,151.2298,151.2515,150.875,150.875,2309.0
2017-06-29 13:15:00,208.32,208.46,208.29,208.33,3004.0,150.8315,150.9329,150.8098,150.8388,3004.0
2017-06-29 13:20:00,208.25,208.53,208.25,208.53,2575.0,150.7808,150.9836,150.7808,150.9836,2575.0
2017-06-29 13:25:00,208.58,208.74,208.58,208.7,2816.0,151.0198,151.1356,151.0198,151.1067,2816.0
2017-06-29 13:30:00,208.7,208.84,208.63,208.72,6415.0,151.1067,151.208,151.056,151.1211,6415.0
2017-06-29 13:35:00,208.72,208.77,208.38,208.43,2597.0,151.1211,151.1573,150.875,150.9112,2597.0
2017-06-29 13:40:00,208.41,208.71,208.41,208.58,2320.0,150.8967,151.1139,150.8967,151.0198,2320.0
2017-06-29 13:45:00,208.68,208.75,208.55,208.67,5845.0,151.0922,151.1429,150.9981,151.0849,5845.0
2017-06-29 13:50:00,208.59,208.7,208.54,208.65,6841.0,151.027,151.1067,150.9908,151.0705,6841.0
2017-06-29 13:55:00,208.65,208.7,208.53,208.55,5459.0,151.0705,151.1067,150.9836,150.9981,5459.0
2017-06-29 14:00:00,208.55,208.55,208.06,208.06,4023.0,150.9981,150.9981,150.6433,150.6433,4023.0
2017-06-29 14:05:00,208.21,208.3,208.05,208.18,5146.0,150.7519,150.8171,150.636,150.7302,5146.0
2017-06-29 14:10:00,208.22,208.36,207.92,208.36,6391.0,150.7591,150.8605,150.5419,150.8605,6391.0
2017-06-29 14:15:00,208.33,208.38,208.14,208.15,4728.0,150.8388,150.875,150.7012,150.7084,4728.0
2017-06-29 14:20:00,208.13,208.13,207.9,208.04,7639.0,150.694,150.694,150.5274,150.6288,7639.0
2017-06-29 14:25:00,208.11,208.18,207.93,207.93,3751.0,150.6795,150.7302,150.5492,150.5492,3751.0
2017-06-29 14:30:00,207.93,207.93,207.76,207.76,3708.0,150.5492,150.5492,150.4261,150.4261,3708.0
2017-06-29 14:35:00,207.83,207.86,207.68,207.68,3000.0,150.4768,150.4985,150.3681,150.3681,3000.0
2017-06-29 14:40:00,207.67,207.76,207.58,207.58,6108.0,150.3609,150.4261,150.2957,150.2957,6108.0
2017-06-29 14:45:00,207.63,207.67,207.43,207.51,6800.0,150.3319,150.3609,150.1871,150.2451,6800.0
2017-06-29 14:50:00,207.45,207.59,207.02,207.19,25111.0,150.2016,150.303,149.8903,150.0134,25111.0
2017-06-29 14:55:00,207.25,207.37,207.2,207.37,8123.0,150.0568,150.1437,150.0206,150.1437,8123.0
2017-06-29 15:00:00,207.36,207.52,207.28,207.49,4195.0,150.1365,150.2523,150.0785,150.2306,4195.0
2017-06-29 15:05:00,207.47,207.52,207.37,207.4,4597.0,150.2161,150.2523,150.1437,150.1654,4597.0
2017-06-29 15:10:00,207.46,207.51,207.15,207.21,3952.0,150.2089,150.2451,149.9844,150.0279,3952.0
2017-06-29 15:15:00,207.22,207.48,207.22,207.45,4300.0,150.0351,150.2233,150.0351,150.2016,4300.0
2017-06-29 15:20:00,207.5,207.5,207.29,207.29,5522.0,150.2378,150.2378,150.0858,150.0858,5522.0
2017-06-29 15:25:00,207.25,207.28,207.01,207.25,3051.0,150.0568,150.0785,149.883,150.0568,3051.0
2017-06-29 15:30:00,207.28,207.5,207.21,207.5,6686.0,150.0785,150.2378,150.0279,150.2378,6686.0
2017-06-29 15:35:00,207.53,207.67,207.48,207.67,4102.0,150.2595,150.3609,150.2233,150.3609,4102.0
2017-06-29 15:40:00,207.67,207.67,207.42,207.42,8376.0,150.3609,150.3609,150.1799,150.1799,8376.0
2017-06-29 15:45:00,207.47,207.77,207.47,207.67,11520.0,150.2161,150.4333,150.2161,150.3609,11520.0
2017-06-29 15:50:00,207.66,207.77,207.66,207.77,9438.0,150.3537,150.4333,150.3537,150.4333,9438.0
2017-06-29 15:55:00,207.75,207.76,207.55,207.61,26423.0,150.4188,150.4261,150.274,150.3175,26423.0
2017-06-30 09:30:00,208.71,209.26,208.71,209.25,10244.0,151.1139,151.5121,151.1139,151.5049,10244.0
2017-06-30 09:35:00,209.14,210.0,209.14,209.95,3089.0,151.4252,152.0479,151.4252,152.0117,3089.0
2017-06-30 09:40:00,209.96,209.96,209.05,209.24,4814.0,152.019,152.019,151.3601,151.4976,4814.0
2017-06-30 09:45:00,209.23,209.92,209.22,209.55,11180.0,151.4904,151.99,151.4832,151.7221,11180.0
2017-06-30 09:50:00,209.28,209.46,208.94,208.94,7370.0,151.5266,151.6569,151.2804,151.2804,7370.0
2017-06-30 09:55:00,208.51,208.99,208.34,208.99,3428.0,150.9691,151.3166,150.846,151.3166,3428.0
2017-06-30 10:00:00,208.89,209.04,208.07,208.07,7786.0,151.2442,151.3528,150.6505,150.6505,7786.0
2017-06-30 10:05:00,208.27,208.53,208.07,208.4,8050.0,150.7953,150.9836,150.6505,150.8895,8050.0
2017-06-30 10:10:00,208.43,208.43,207.53,207.65,8061.0,150.9112,150.9112,150.2595,150.3464,8061.0
2017-06-30 10:15:00,207.75,208.43,207.65,208.43,6478.0,150.4188,150.9112,150.3464,150.9112,6478.0
2017-06-30 10:20:00,208.44,208.73,208.43,208.64,4900.0,150.9184,151.1284,150.9112,151.0632,4900.0
2017-06-30 10:25:00,208.62,209.04,208.52,209.01,6800.0,151.0487,151.3528,150.9763,151.3311,6800.0
2017-06-30 10:30:00,208.88,208.88,208.26,208.4,3000.0,151.237,151.237,150.7881,150.8895,3000.0
2017-06-30 10:35:00,208.33,208.33,207.83,207.84,5276.0,150.8388,150.8388,150.4768,150.484,5276.0
2017-06-30 10:40:00,207.96,208.24,207.92,207.92,4304.0,150.5709,150.7736,150.5419,150.5419,4304.0
2017-06-30 10:45:00,208.03,208.04,207.79,207.81,1400.0,150.6216,150.6288,150.4478,150.4623,1400.0
2017-06-30 10:50:00,207.84,208.16,207.81,208.16,4805.0,150.484,150.7157,150.4623,150.7157,4805.0
2017-06-30 10:55:00,208.13,208.23,207.98,208.0,6125.0,150.694,150.7664,150.5854,150.5998,6125.0
2017-06-30 11:00:00,208.0,208.23,207.77,207.77,2150.0,150.5998,150.7664,150.4333,150.4333,2150.0
2017-06-30 11:05:00,207.88,208.25,207.85,208.09,2796.0,150.513,150.7808,150.4912,150.665,2796.0
2017-06-30 11:10:00,208.2,208.31,208.02,208.02,3151.0,150.7446,150.8243,150.6143,150.6143,3151.0
2017-06-30 11:15:00,208.03,208.13,207.92,207.92,2356.0,150.6216,150.694,150.5419,150.5419,2356.0
2017-06-30 11:20:00,207.9,207.9,207.72,207.9,2656.0,150.5274,150.5274,150.3971,150.5274,2656.0
2017-06-30 11:25:00,207.72,208.12,207.72,207.89,3121.0,150.3971,150.6867,150.3971,150.5202,3121.0
2017-06-30 11:30:00,207.86,207.88,207.6,207.8,4606.0,150.4985,150.513,150.3102,150.455,4606.0
2017-06-30 11:35:00,207.72,207.83,207.62,207.83,1861.0,150.3971,150.4768,150.3247,150.4768,1861.0
2017-06-30 11:40:00,207.91,208.12,207.78,208.12,3100.0,150.5347,150.6867,150.4406,150.6867,3100.0
2017-06-30 11:45:00,208.13,208.28,208.02,208.24,1563.0,150.694,150.8026,150.6143,150.7736,1563.0
2017-06-30 11:50:00,208.17,208.17,207.96,208.08,2950.0,150.7229,150.7229,150.5709,150.6578,2950.0
2017-06-30 11:55:00,208.09,208.26,208.08,208.19,4356.0,150.665,150.7881,150.6578,150.7374,4356.0
2017-06-30 12:00:00,208.23,208.31,208.11,208.11,3495.0,150.7664,150.8243,150.6795,150.6795,3495.0
2017-06-30 12:05:00,208.18,208.25,208.14,208.19,1800.0,150.7302,150.7808,150.7012,150.7374,1800.0
2017-06-30 12:10:00,208.24,208.39,208.24,208.39,800.0,150.7736,150.8822,150.7736,150.8822,800.0
2017-06-30 12:15:00,208.35,208.52,208.35,208.52,3200.0,150.8533,150.9763,150.8533,150.9763,3200.0
2017-06-30 12:20:00,208.47,208.51,208.41,208.42,1600.0,150.9401,150.9691,150.8967,150.9039,1600.0
2017-06-30 12:25:00,208.47,208.58,208.44,208.49,2500.0,150.9401,151.0198,150.9184,150.9546,2500.0
2017-06-30 12:30:00,208.49,208.58,208.28,208.29,4000.0,150.9546,151.0198,150.8026,150.8098,4000.0
2017-06-30 12:35:00,208.31,208.31,208.15,208.15,1600.0,150.8243,150.8243,150.7084,150.7084,1600.0
2017-06-30 12:40:00,208.08,208.08,207.92,207.95,3813.0,150.6578,150.6578,150.5419,150.5636,3813.0
2017-06-30 12:45:00,207.98,207.98,207.76,207.76,1095.0,150.5854,150.5854,150.4261,150.4261,1095.0
2017-06-30 12:50:00,207.71,207.88,207.71,207.84,1457.0,150.3899,150.513,150.3899,150.484,1457.0
2017-06-30 12:55:00,207.92,207.98,207.8,207.9,1654.0,150.5419,150.5854,150.455,150.5274,1654.0
2017-06-30 13:00:00,207.93,207.95,207.81,207.81,1400.0,150.5492,150.5636,150.4623,150.4623,1400.0
2017-06-30 13:05:00,207.8,207.98,207.76,207.98,2073.0,150.455,150.5854,150.4261,150.5854,2073.0
2017-06-30 13:10:00,207.88,207.88,207.72,207.72,2100.0,150.513,150.513,150.3971,150.3971,2100.0
2017-06-30 13:15:00,207.7,207.88,207.65,207.79,10348.0,150.3826,150.513,150.3464,150.4478,10348.0
2017-06-30 13:20:00,207.82,207.86,207.53,207.82,5247.0,150.4695,150.4985,150.2595,150.4695,5247.0
2017-06-30 13:25:00,207.81,207.93,207.79,207.93,1000.0,150.4623,150.5492,150.4478,150.5492,1000.0
2017-06-30 13:30:00,207.89,207.89,207.62,207.75,3356.0,150.5202,150.5202,150.3247,150.4188,3356.0
2017-06-30 13:35:00,207.68,207.73,207.68,207.73,400.0,150.3681,150.4044,150.3681,150.4044,400.0
2017-06-30 13:40:00,207.8,207.91,207.78,207.87,1717.0,150.455,150.5347,150.4406,150.5057,1717.0
2017-06-30 13:45:00,207.88,208.0,207.88,208.0,1824.0,150.513,150.5998,150.513,150.5998,1824.0
2017-06-30 13:50:00,207.95,208.28,207.95,208.28,3200.0,150.5636,150.8026,150.5636,150.8026,3200.0
2017-06-30 13:55:00,208.22,208.43,208.17,208.35,2200.0,150.7591,150.9112,150.7229,150.8533,2200.0
2017-06-30 14:00:00,208.37,208.46,208.36,208.46,3706.0,150.8677,150.9329,150.8605,150.9329,3706.0
2017-06-30 14:05:00,208.46,208.46,208.33,208.4,4564.0,150.9329,150.9329,150.8388,150.8895,4564.0
2017-06-30 14:10:00,208.46,208.82,208.46,208.72,3251.0,150.9329,151.1936,150.9329,151.1211,3251.0
2017-06-30 14:15:00,208.56,208.56,208.55,208.55,200.0,151.0053,151.0053,150.9981,150.9981,200.0
2017-06-30 14:20:00,208.61,208.65,208.47,208.65,3881.0,151.0415,151.0705,150.9401,151.0705,3881.0
2017-06-30 14:25:00,208.62,208.71,208.5,208.68,1933.0,151.0487,151.1139,150.9619,151.0922,1933.0
2017-06-30 14:30:00,208.61,208.61,208.51,208.53,2620.0,151.0415,151.0415,150.9691,150.9836,2620.0
2017-06-30 14:35:00,208.49,208.49,208.33,208.35,2518.0,150.9546,150.9546,150.8388,150.8533,2518.0
2017-06-30 14:40:00,208.34,208.59,208.34,208.49,2492.0,150.846,151.027,150.846,150.9546,2492.0
2017-06-30 14:45:00,208.55,208.7,208.55,208.7,1427.0,150.9981,151.1067,150.9981,151.1067,1427.0
2017-06-30 14:50:00,208.68,208.73,208.58,208.58,1294.0,151.0922,151.1284,151.0198,151.0198,1294.0
2017-06-30 14:55:00,208.67,208.8,208.59,208.8,1913.0,151.0849,151.1791,151.027,151.1791,1913.0
2017-06-30 15:00:00,208.84,209.0,208.74,208.85,3945.0,151.208,151.3239,151.1356,151.2153,3945.0
2017-06-30 15:05:00,208.82,208.93,208.79,208.93,2676.0,151.1936,151.2732,151.1718,151.2732,2676.0
2017-06-30 15:10:00,208.97,209.02,208.86,209.02,4200.0,151.3022,151.3384,151.2225,151.3384,4200.0
2017-06-30 15:15:00,209.02,209.02,208.69,208.8,5145.0,151.3384,151.3384,151.0994,151.1791,5145.0
2017-06-30 15:20:00,208.74,208.8,208.69,208.8,1334.0,151.1356,151.1791,151.0994,151.1791,1334.0
2017-06-30 15:25:00,208.82,208.92,208.82,208.82,1450.0,151.1936,151.266,151.1936,151.1936,1450.0
2017-06-30 15:30:00,208.82,208.93,208.71,208.71,6153.0,151.1936,151.2732,151.1139,151.1139,6153.0
2017-06-30 15:35:00,208.66,208.66,208.46,208.5,7874.0,151.0777,151.0777,150.9329,150.9619,7874.0
2017-06-30 15:40:00,208.58,209.09,208.58,209.09,12963.0,151.0198,151.389,151.0198,151.389,12963.0
2017-06-30 15:45:00,209.08,209.31,209.04,209.26,15493.0,151.3818,151.5483,151.3528,151.5121,15493.0
2017-06-30 15:50:00,209.26,209.3,208.98,208.98,17254.0,151.5121,151.5411,151.3094,151.3094,17254.0
2017-06-30 15:55:00,209.0,209.02,208.41,208.51,55290.0,151.3239,151.3384,150.8967,150.9691,55290.0
2017-07-03 09:30:00,209.93,212.92,208.43,211.44,32003.0,151.9972,154.1621,150.9112,153.0905,32003.0
2017-07-03 09:35:00,211.0,211.76,210.99,211.15,5190.0,152.772,153.3222,152.7647,152.8806,5190.0
2017-07-03 09:40:00,211.39,212.5,211.39,212.17,9763.0,153.0543,153.858,153.0543,153.6191,9763.0
2017-07-03 09:45:00,212.19,212.41,211.59,211.59,11150.0,153.6336,153.7928,153.1991,153.1991,11150.0
2017-07-03 09:50:00,211.59,211.88,211.32,211.88,6297.0,153.1991,153.4091,153.0036,153.4091,6297.0
2017-07-03 09:55:00,211.75,211.85,211.33,211.65,8131.0,153.315,153.3874,153.0109,153.2426,8131.0
2017-07-03 10:00:00,211.37,211.37,210.74,210.74,10230.0,153.0398,153.0398,152.5837,152.5837,10230.0
2017-07-03 10:05:00,210.65,211.06,210.56,210.81,4447.0,152.5185,152.8154,152.4534,152.6344,4447.0
2017-07-03 10:10:00,210.99,211.34,210.79,210.99,8983.0,152.7647,153.0181,152.6199,152.7647,8983.0
2017-07-03 10:15:00,210.98,211.71,210.86,211.59,12146.0,152.7575,153.286,152.6706,153.1991,12146.0
2017-07-03 10:20:00,211.71,211.91,211.53,211.7,5806.0,153.286,153.4308,153.1557,153.2788,5806.0
2017-07-03 10:25:00,211.55,211.69,210.71,210.72,7500.0,153.1702,153.2715,152.562,152.5692,7500.0
2017-07-03 10:30:00,210.71,210.79,209.35,209.65,8449.0,152.562,152.6199,151.5773,151.7945,8449.0
2017-07-03 10:35:00,209.64,210.62,209.45,210.62,22341.0,151.7873,152.4968,151.6497,152.4968,22341.0
2017-07-03 10:40:00,210.5,210.76,210.14,210.23,8056.0,152.4099,152.5982,152.1493,152.2144,8056.0
2017-07-03 10:45:00,210.31,210.87,210.24,210.63,9727.0,152.2724,152.6778,152.2217,152.5041,9727.0
2017-07-03 10:50:00,210.72,210.81,210.47,210.54,7115.0,152.5692,152.6344,152.3882,152.4389,7115.0
2017-07-03 10:55:00,210.61,211.42,210.6,211.42,5250.0,152.4896,153.076,152.4823,153.076,5250.0
2017-07-03 11:00:00,211.31,211.67,211.23,211.67,7974.0,152.9964,153.2571,152.9385,153.2571,7974.0
2017-07-03 11:05:00,211.68,211.71,211.29,211.39,8861.0,153.2643,153.286,152.9819,153.0543,8861.0
2017-07-03 11:10:00,211.29,211.36,210.93,210.94,5500.0,152.9819,153.0326,152.7213,152.7285,5500.0
2017-07-03 11:15:00,210.79,211.07,210.79,210.88,4110.0,152.6199,152.8226,152.6199,152.6851,4110.0
2017-07-03 11:20:00,210.8,210.96,210.61,210.83,3742.0,152.6271,152.743,152.4896,152.6489,3742.0
2017-07-03 11:25:00,210.89,211.08,210.73,210.77,10590.0,152.6923,152.8299,152.5765,152.6054,10590.0
2017-07-03 11:30:00,210.86,211.43,210.85,211.42,5094.0,152.6706,153.0833,152.6633,153.076,5094.0
2017-07-03 11:35:00,211.55,211.57,211.23,211.57,3004.0,153.1702,153.1847,152.9385,153.1847,3004.0
2017-07-03 11:40:00,211.58,211.74,211.42,211.49,5564.0,153.1919,153.3077,153.076,153.1267,5564.0
2017-07-03 11:45:00,211.4,211.63,211.32,211.61,6102.0,153.0616,153.2281,153.0036,153.2136,6102.0
2017-07-03 11:50:00,211.66,211.86,211.54,211.86,5710.0,153.2498,153.3946,153.1629,153.3946,5710.0
2017-07-03 11:55:00,211.94,212.5,211.76,212.26,5911.0,153.4525,153.858,153.3222,153.6842,5911.0
2017-07-03 12:00:00,212.34,212.34,211.77,211.78,3100.0,153.7422,153.7422,153.3295,153.3367,3100.0
2017-07-03 12:05:00,211.63,211.77,211.62,211.77,4853.0,153.2281,153.3295,153.2209,153.3295,4853.0
2017-07-03 12:10:00,211.67,212.02,211.67,211.94,5123.0,153.2571,153.5105,153.2571,153.4525,5123.0
2017-07-03 12:15:00,211.85,212.05,211.71,211.75,8289.0,153.3874,153.5322,153.286,153.315,8289.0
2017-07-03 12:20:00,211.72,211.86,211.49,211.49,5863.0,153.2933,153.3946,153.1267,153.1267,5863.0
2017-07-03 12:25:00,211.54,211.6,211.26,211.6,3500.0,153.1629,153.2064,152.9602,153.2064,3500.0
2017-07-03 12:30:00,211.6,211.96,211.6,211.87,6027.0,153.2064,153.467,153.2064,153.4019,6027.0
2017-07-03 12:35:00,211.89,212.15,211.8,212.1,8850.0,153.4163,153.6046,153.3512,153.5684,8850.0
2017-07-03 12:40:00,212.29,212.49,212.06,212.44,5820.0,153.706,153.8508,153.5394,153.8146,5820.0
2017-07-03 12:45:00,212.5,213.13,212.5,213.13,9756.0,153.858,154.3142,153.858,154.3142,9756.0
2017-07-03 12:50:00,213.07,213.17,212.77,212.87,16197.0,154.2707,154.3431,154.0535,154.1259,16197.0
2017-07-03 12:55:00,212.81,213.54,212.5,212.67,52293.0,154.0825,154.611,153.858,153.9811,52293.0
2017-07-05 09:30:00,212.23,212.26,211.4,211.4,9459.0,153.6625,153.6842,153.0616,153.0616,9459.0
2017-07-05 09:35:00,211.73,211.73,211.33,211.43,2849.0,153.3005,153.3005,153.0109,153.0833,2849.0
2017-07-05 09:40:00,211.44,211.51,210.92,211.01,7929.0,153.0905,153.1412,152.714,152.7792,7929.0
2017-07-05 09:45:00,211.23,211.53,210.8,210.87,9231.0,152.9385,153.1557,152.6271,152.6778,9231.0
2017-07-05 09:50:00,211.11,211.85,210.64,211.85,26800.0,152.8516,153.3874,152.5113,153.3874,26800.0
2017-07-05 09:55:00,211.75,211.9,211.35,211.54,13647.0,153.315,153.4236,153.0254,153.1629,13647.0
2017-07-05 10:00:00,211.69,212.07,211.16,211.16,3582.0,153.2715,153.5467,152.8878,152.8878,3582.0
2017-07-05 10:05:00,211.41,211.79,211.35,211.65,5364.0,153.0688,153.3439,153.0254,153.2426,5364.0
2017-07-05 10:10:00,211.58,211.74,211.33,211.44,3785.0,153.1919,153.3077,153.0109,153.0905,3785.0
2017-07-05 10:15:00,211.39,211.64,211.11,211.36,7700.0,153.0543,153.2353,152.8516,153.0326,7700.0
2017-07-05 10:20:00,211.32,211.57,211.21,211.44,4731.0,153.0036,153.1847,152.924,153.0905,4731.0
2017-07-05 10:25:00,211.45,211.47,211.3,211.45,1700.0,153.0978,153.1123,152.9892,153.0978,1700.0
2017-07-05 10:30:00,211.26,211.28,210.79,211.06,4514.0,152.9602,152.9747,152.6199,152.8154,4514.0
2017-07-05 10:35:00,210.94,211.1,210.78,210.96,14770.0,152.7285,152.8444,152.6127,152.743,14770.0
2017-07-05 10:40:00,210.95,210.95,210.52,210.58,5945.0,152.7358,152.7358,152.4244,152.4679,5945.0
2017-07-05 10:45:00,210.51,210.51,209.78,209.84,5700.0,152.4172,152.4172,151.8886,151.9321,5700.0
2017-07-05 10:50:00,209.95,209.96,209.78,209.96,7001.0,152.0117,152.019,151.8886,152.019,7001.0
2017-07-05 10:55:00,209.99,209.99,209.77,209.9,2812.0,152.0407,152.0407,151.8814,151.9755,2812.0
2017-07-05 11:00:00,209.89,210.11,209.75,209.77,6486.0,151.9683,152.1276,151.8669,151.8814,6486.0
2017-07-05 11:05:00,209.81,209.81,209.47,209.54,7169.0,151.9103,151.9103,151.6642,151.7149,7169.0
2017-07-05 11:10:00,209.63,209.64,209.47,209.47,6098.0,151.78,151.7873,151.6642,151.6642,6098.0
2017-07-05 11:15:00,209.44,209.51,209.37,209.37,2400.0,151.6425,151.6931,151.5918,151.5918,2400.0
2017-07-05 11:20:00,209.4,209.49,209.37,209.46,8128.0,151.6135,151.6787,151.5918,151.6569,8128.0
2017-07-05 11:25:00,209.46,209.52,209.2,209.32,6481.0,151.6569,151.7004,151.4687,151.5556,6481.0
2017-07-05 11:30:00,209.19,209.53,209.19,209.48,8838.0,151.4614,151.7076,151.4614,151.6714,8838.0
2017-07-05 11:35:00,209.53,209.53,209.22,209.29,6400.0,151.7076,151.7076,151.4832,151.5338,6400.0
2017-07-05 11:40:00,209.3,209.47,209.15,209.24,5013.0,151.5411,151.6642,151.4325,151.4976,5013.0
2017-07-05 11:45:00,209.25,209.25,208.83,208.84,1400.0,151.5049,151.5049,151.2008,151.208,1400.0
2017-07-05 11:50:00,208.92,208.99,208.66,208.74,4186.0,151.266,151.3166,151.0777,151.1356,4186.0
2017-07-05 11:55:00,208.73,208.75,208.44,208.45,17998.0,151.1284,151.1429,150.9184,150.9257,17998.0
2017-07-05 12:00:00,208.39,208.7,208.39,208.7,2300.0,150.8822,151.1067,150.8822,151.1067,2300.0
2017-07-05 12:05:00,208.67,208.89,208.61,208.64,2900.0,151.0849,151.2442,151.0415,151.0632,2900.0
2017-07-05 12:10:00,208.61,208.61,208.48,208.48,1300.0,151.0415,151.0415,150.9474,150.9474,1300.0
2017-07-05 12:15:00,208.52,208.72,208.5,208.64,4682.0,150.9763,151.1211,150.9619,151.0632,4682.0
2017-07-05 12:20:00,208.5,208.78,208.5,208.57,8000.0,150.9619,151.1646,150.9619,151.0125,8000.0
2017-07-05 12:25:00,208.78,209.09,208.77,209.0,3449.0,151.1646,151.389,151.1573,151.3239,3449.0
2017-07-05 12:30:00,209.08,209.27,209.02,209.1,3128.0,151.3818,151.5194,151.3384,151.3963,3128.0
2017-07-05 12:35:00,208.89,208.89,208.77,208.78,2500.0,151.2442,151.2442,151.1573,151.1646,2500.0
2017-07-05 12:40:00,208.78,209.03,208.7,209.03,5474.0,151.1646,151.3456,151.1067,151.3456,5474.0
2017-07-05 12:45:00,209.1,209.33,209.05,209.28,3200.0,151.3963,151.5628,151.3601,151.5266,3200.0
2017-07-05 12:50:00,209.24,209.3,209.07,209.3,5140.0,151.4976,151.5411,151.3746,151.5411,5140.0
2017-07-05 12:55:00,209.31,209.5,209.26,209.27,17899.0,151.5483,151.6859,151.5121,151.5194,17899.0
2017-07-05 13:00:00,209.32,209.55,209.28,209.45,23489.0,151.5556,151.7221,151.5266,151.6497,23489.0
2017-07-05 13:05:00,209.44,209.44,209.24,209.24,4386.0,151.6425,151.6425,151.4976,151.4976,4386.0
2017-07-05 13:10:00,209.23,209.23,209.04,209.04,1000.0,151.4904,151.4904,151.3528,151.3528,1000.0
2017-07-05 13:15:00,208.94,208.99,208.78,208.78,4600.0,151.2804,151.3166,151.1646,151.1646,4600.0
2017-07-05 13:20:00,208.76,208.76,208.44,208.58,4767.0,151.1501,151.1501,150.9184,151.0198,4767.0
2017-07-05 13:25:00,208.58,208.86,208.48,208.83,4400.0,151.0198,151.2225,150.9474,151.2008,4400.0
2017-07-05 13:30:00,208.88,208.92,208.78,208.78,3300.0,151.237,151.266,151.1646,151.1646,3300.0
2017-07-05 13:35:00,208.78,208.86,208.46,208.46,3595.0,151.1646,151.2225,150.9329,150.9329,3595.0
2017-07-05 13:40:00,208.46,208.49,208.26,208.39,4597.0,150.9329,150.9546,150.7881,150.8822,4597.0
2017-07-05 13:45:00,208.28,208.71,208.28,208.7,5500.0,150.8026,151.1139,150.8026,151.1067,5500.0
2017-07-05 13:50:00,208.63,208.81,208.6,208.6,6540.0,151.056,151.1863,151.0343,151.0343,6540.0
2017-07-05 13:55:00,208.58,208.8,208.39,208.74,6520.0,151.0198,151.1791,150.8822,151.1356,6520.0
2017-07-05 14:00:00,208.81,208.82,208.27,208.34,7894.0,151.1863,151.1936,150.7953,150.846,7894.0
2017-07-05 14:05:00,208.47,208.62,208.06,208.16,5699.0,150.9401,151.0487,150.6433,150.7157,5699.0
2017-07-05 14:10:00,208.23,208.6,208.23,208.44,4530.0,150.7664,151.0343,150.7664,150.9184,4530.0
2017-07-05 14:15:00,208.57,208.61,208.34,208.4,3343.0,151.0125,151.0415,150.846,150.8895,3343.0
2017-07-05 14:20:00,208.38,208.53,208.23,208.28,13793.0,150.875,150.9836,150.7664,150.8026,13793.0
2017-07-05 14:25:00,208.38,208.48,208.22,208.48,4800.0,150.875,150.9474,150.7591,150.9474,4800.0
2017-07-05 14:30:00,208.53,208.69,208.49,208.54,4100.0,150.9836,151.0994,150.9546,150.9908,4100.0
2017-07-05 14:35:00,208.64,208.72,208.46,208.46,6658.0,151.0632,151.1211,150.9329,150.9329,6658.0
2017-07-05 14:40:00,208.45,208.51,208.33,208.37,1657.0,150.9257,150.9691,150.8388,150.8677,1657.0
2017-07-05 14:45:00,208.4,208.44,208.11,208.11,2426.0,150.8895,150.9184,150.6795,150.6795,2426.0
2017-07-05 14:50:00,208.19,208.57,208.17,208.44,8720.0,150.7374,151.0125,150.7229,150.9184,8720.0
2017-07-05 14:55:00,208.42,208.57,208.41,208.53,2946.0,150.9039,151.0125,150.8967,150.9836,2946.0
2017-07-05 15:00:00,208.59,208.63,208.48,208.48,4822.0,151.027,151.056,150.9474,150.9474,4822.0
2017-07-05 15:05:00,208.54,208.75,208.46,208.69,6835.0,150.9908,151.1429,150.9329,151.0994,6835.0
2017-07-05 15:10:00,208.7,208.9,208.7,208.86,2565.0,151.1067,151.2515,151.1067,151.2225,2565.0
2017-07-05 15:15:00,208.9,208.92,208.57,208.7,3500.0,151.2515,151.266,151.0125,151.1067,3500.0
2017-07-05 15:20:00,208.64,208.72,208.59,208.59,13157.0,151.0632,151.1211,151.027,151.027,13157.0
2017-07-05 15:25:00,208.6,208.79,208.6,208.69,10757.0,151.0343,151.1718,151.0343,151.0994,10757.0
2017-07-05 15:30:00,208.72,208.72,208.62,208.67,10606.0,151.1211,151.1211,151.0487,151.0849,10606.0
2017-07-05 15:35:00,208.72,208.72,208.23,208.24,8399.0,151.1211,151.1211,150.7664,150.7736,8399.0
2017-07-05 15:40:00,208.24,208.31,208.13,208.13,9267.0,150.7736,150.8243,150.694,150.694,9267.0
2017-07-05 15:45:00,208.17,208.32,208.15,208.27,10977.0,150.7229,150.8315,150.7084,150.7953,10977.0
2017-07-05 15:50:00,208.25,208.37,208.06,208.1,16241.0,150.7808,150.8677,150.6433,150.6722,16241.0
2017-07-05 15:55:00,208.11,208.21,208.01,208.06,25562.0,150.6795,150.7519,150.6071,150.6433,25562.0
2017-07-06 09:30:00,207.01,207.8,206.4,206.74,40683.0,149.883,150.455,149.4414,149.6876,40683.0
2017-07-06 09:35:00,207.01,207.01,206.2,206.32,17604.0,149.883,149.883,149.2966,149.3835,17604.0
2017-07-06 09:40:00,206.2,206.9,205.9,206.9,25454.0,149.2966,149.8034,149.0794,149.8034,25454.0
2017-07-06 09:45:00,206.7,207.95,206.64,207.41,30579.0,149.6586,150.5636,149.6151,150.1727,30579.0
2017-07-06 09:50:00,207.42,207.58,206.76,206.77,8613.0,150.1799,150.2957,149.702,149.7093,8613.0
2017-07-06 09:55:00,206.92,207.25,206.42,206.48,5567.0,149.8179,150.0568,149.4559,149.4993,5567.0
2017-07-06 10:00:00,206.35,206.53,206.08,206.21,6841.0,149.4052,149.5355,149.2097,149.3038,6841.0
2017-07-06 10:05:00,206.28,206.86,206.18,206.71,4350.0,149.3545,149.7744,149.2821,149.6658,4350.0
2017-07-06 10:10:00,206.7,206.77,206.5,206.6,9142.0,149.6586,149.7093,149.5138,149.5862,9142.0
2017-07-06 10:15:00,206.67,207.03,206.61,206.61,10328.0,149.6369,149.8975,149.5934,149.5934,10328.0
2017-07-06 10:20:00,206.71,206.72,206.1,206.1,10207.0,149.6658,149.6731,149.2242,149.2242,10207.0
2017-07-06 10:25:00,206.16,206.42,206.07,206.1,8415.0,149.2676,149.4559,149.2024,149.2242,8415.0
2017-07-06 10:30:00,206.23,206.29,205.91,205.91,7422.0,149.3183,149.3617,149.0866,149.0866,7422.0
2017-07-06 10:35:00,205.92,206.24,205.9,206.09,12075.0,149.0938,149.3255,149.0794,149.2169,12075.0
2017-07-06 10:40:00,206.09,206.31,205.7,205.7,18762.0,149.2169,149.3762,148.9346,148.9346,18762.0
2017-07-06 10:45:00,205.8,206.05,205.71,205.71,10471.0,149.007,149.188,148.9418,148.9418,10471.0
2017-07-06 10:50:00,205.7,205.97,205.62,205.84,16100.0,148.9346,149.13,148.8766,149.0359,16100.0
2017-07-06 10:55:00,205.76,205.76,205.42,205.42,4150.0,148.978,148.978,148.7318,148.7318,4150.0
2017-07-06 11:00:00,205.51,205.74,205.23,205.45,11323.0,148.797,148.9635,148.5943,148.7535,11323.0
2017-07-06 11:05:00,205.41,205.44,205.06,205.33,11938.0,148.7246,148.7463,148.4712,148.6667,11938.0
2017-07-06 11:10:00,205.37,205.67,205.11,205.43,20963.0,148.6956,148.9128,148.5074,148.7391,20963.0
2017-07-06 11:15:00,205.52,205.62,205.32,205.32,5149.0,148.8042,148.8766,148.6594,148.6594,5149.0
2017-07-06 11:20:00,205.34,205.69,205.22,205.69,11661.0,148.6739,148.9273,148.587,148.9273,11661.0
2017-07-06 11:25:00,205.69,205.71,205.25,205.25,6850.0,148.9273,148.9418,148.6087,148.6087,6850.0
2017-07-06 11:30:00,205.24,205.31,205.08,205.18,11298.0,148.6015,148.6522,148.4857,148.5581,11298.0
2017-07-06 11:35:00,205.17,205.21,204.62,204.81,36692.0,148.5508,148.5798,148.1526,148.2902,36692.0
2017-07-06 11:40:00,204.79,205.06,204.69,205.06,12415.0,148.2757,148.4712,148.2033,148.4712,12415.0
2017-07-06 11:45:00,205.05,205.09,204.74,204.85,10286.0,148.4639,148.4929,148.2395,148.3191,10286.0
2017-07-06 11:50:00,204.7,204.78,204.21,204.4,18060.0,148.2105,148.2684,147.8557,147.9933,18060.0
2017-07-06 11:55:00,204.46,204.56,204.17,204.34,15208.0,148.0367,148.1092,147.8268,147.9499,15208.0
2017-07-06 12:00:00,204.29,204.52,204.22,204.38,8395.0,147.9137,148.0802,147.863,147.9788,8395.0
2017-07-06 12:05:00,204.4,204.61,204.31,204.4,13300.0,147.9933,148.1454,147.9281,147.9933,13300.0
2017-07-06 12:10:00,204.45,204.46,203.92,204.4,21527.0,148.0295,148.0367,147.6458,147.9933,21527.0
2017-07-06 12:15:00,204.39,204.41,204.05,204.08,4724.0,147.9861,148.0005,147.7399,147.7616,4724.0
2017-07-06 12:20:00,204.04,204.19,203.99,204.07,7674.0,147.7327,147.8413,147.6964,147.7544,7674.0
2017-07-06 12:25:00,204.06,204.45,203.89,204.45,11975.0,147.7471,148.0295,147.624,148.0295,11975.0
2017-07-06 12:30:00,204.46,204.64,204.46,204.51,5695.0,148.0367,148.1671,148.0367,148.0729,5695.0
2017-07-06 12:35:00,204.5,204.73,204.5,204.68,5400.0,148.0657,148.2322,148.0657,148.196,5400.0
2017-07-06 12:40:00,204.63,204.93,204.58,204.76,5773.0,148.1598,148.377,148.1236,148.254,5773.0
2017-07-06 12:45:00,204.76,204.89,204.52,204.62,2303.0,148.254,148.3481,148.0802,148.1526,2303.0
2017-07-06 12:50:00,204.64,204.81,204.6,204.74,4979.0,148.1671,148.2902,148.1381,148.2395,4979.0
2017-07-06 12:55:00,204.81,204.99,204.69,204.99,9008.0,148.2902,148.4205,148.2033,148.4205,9008.0
2017-07-06 13:00:00,205.04,205.11,204.92,205.06,4214.0,148.4567,148.5074,148.3698,148.4712,4214.0
2017-07-06 13:05:00,205.05,205.16,204.94,204.94,8000.0,148.4639,148.5436,148.3843,148.3843,8000.0
2017-07-06 13:10:00,204.98,204.98,204.78,204.84,1791.0,148.4132,148.4132,148.2684,148.3119,1791.0
2017-07-06 13:15:00,204.81,204.83,204.74,204.77,1700.0,148.2902,148.3046,148.2395,148.2612,1700.0
2017-07-06 13:20:00,204.71,205.0,204.7,204.94,6342.0,148.2178,148.4277,148.2105,148.3843,6342.0
2017-07-06 13:25:00,205.02,205.13,204.99,205.03,2849.0,148.4422,148.5219,148.4205,148.4494,2849.0
2017-07-06 13:30:00,205.02,205.13,204.99,205.13,2423.0,148.4422,148.5219,148.4205,148.5219,2423.0
2017-07-06 13:35:00,205.14,205.15,205.0,205.11,2143.0,148.5291,148.5363,148.4277,148.5074,2143.0
2017-07-06 13:40:00,205.12,205.18,204.95,204.99,6907.0,148.5146,148.5581,148.3915,148.4205,6907.0
2017-07-06 13:45:00,204.97,205.04,204.9,205.01,2500.0,148.406,148.4567,148.3553,148.435,2500.0
2017-07-06 13:50:00,205.02,205.13,205.02,205.13,2266.0,148.4422,148.5219,148.4422,148.5219,2266.0
2017-07-06 13:55:00,205.17,205.21,205.1,205.21,3190.0,148.5508,148.5798,148.5001,148.5798,3190.0
2017-07-06 14:00:00,205.08,205.23,205.07,205.23,4595.0,148.4857,148.5943,148.4784,148.5943,4595.0
2017-07-06 14:05:00,205.18,205.27,205.15,205.24,1739.0,148.5581,148.6232,148.5363,148.6015,1739.0
2017-07-06 14:10:00,205.24,205.3,205.23,205.3,2100.0,148.6015,148.6449,148.5943,148.6449,2100.0
2017-07-06 14:15:00,205.23,205.35,205.21,205.33,1701.0,148.5943,148.6811,148.5798,148.6667,1701.0
2017-07-06 14:20:00,205.28,205.32,205.15,205.2,3907.0,148.6305,148.6594,148.5363,148.5725,3907.0
2017-07-06 14:25:00,205.21,205.3,205.21,205.26,2313.0,148.5798,148.6449,148.5798,148.616,2313.0
2017-07-06 14:30:00,205.27,205.27,205.09,205.21,5600.0,148.6232,148.6232,148.4929,148.5798,5600.0
2017-07-06 14:35:00,205.13,205.22,204.94,204.98,3075.0,148.5219,148.587,148.3843,148.4132,3075.0
2017-07-06 14:40:00,205.0,205.23,204.98,205.16,5700.0,148.4277,148.5943,148.4132,148.5436,5700.0
2017-07-06 14:45:00,205.11,205.15,204.86,204.86,7838.0,148.5074,148.5363,148.3264,148.3264,7838.0
2017-07-06 14:50:00,204.86,205.23,204.85,205.23,7577.0,148.3264,148.5943,148.3191,148.5943,7577.0
2017-07-06 14:55:00,205.3,205.37,205.21,205.31,4283.0,148.6449,148.6956,148.5798,148.6522,4283.0
2017-07-06 15:00:00,205.24,205.31,205.1,205.19,4182.0,148.6015,148.6522,148.5001,148.5653,4182.0
2017-07-06 15:05:00,205.18,205.36,205.13,205.31,5700.0,148.5581,148.6884,148.5219,148.6522,5700.0
2017-07-06 15:10:00,205.31,205.46,205.27,205.46,6165.0,148.6522,148.7608,148.6232,148.7608,6165.0
2017-07-06 15:15:00,205.46,205.59,205.43,205.43,12886.0,148.7608,148.8549,148.7391,148.7391,12886.0
2017-07-06 15:20:00,205.42,205.43,205.32,205.37,9967.0,148.7318,148.7391,148.6594,148.6956,9967.0
2017-07-06 15:25:00,205.37,205.38,205.04,205.05,15559.0,148.6956,148.7029,148.4567,148.4639,15559.0
2017-07-06 15:30:00,205.09,205.09,204.88,204.94,11249.0,148.4929,148.4929,148.3408,148.3843,11249.0
2017-07-06 15:35:00,204.93,205.08,204.79,205.04,16357.0,148.377,148.4857,148.2757,148.4567,16357.0
2017-07-06 15:40:00,205.04,205.27,205.02,205.27,15546.0,148.4567,148.6232,148.4422,148.6232,15546.0
2017-07-06 15:45:00,205.29,205.36,205.18,205.28,13029.0,148.6377,148.6884,148.5581,148.6305,13029.0
2017-07-06 15:50:00,205.31,205.52,205.29,205.48,21435.0,148.6522,148.8042,148.6377,148.7753,21435.0
2017-07-06 15:55:00,205.46,205.47,205.22,205.41,41793.0,148.7608,148.768,148.587,148.7246,41793.0
2017-07-07 09:30:00,205.75,206.09,205.18,205.21,7038.0,148.9708,149.2169,148.5581,148.5798,7038.0
2017-07-07 09:35:00,205.52,206.19,205.43,206.01,2779.0,148.8042,149.2893,148.7391,149.159,2779.0
2017-07-07 09:40:00,205.95,206.36,205.69,205.86,3700.0,149.1156,149.4124,148.9273,149.0504,3700.0
2017-07-07 09:45:00,206.08,206.08,205.52,205.75,2000.0,149.2097,149.2097,148.8042,148.9708,2000.0
2017-07-07 09:50:00,205.69,206.35,205.69,206.13,3700.0,148.9273,149.4052,148.9273,149.2459,3700.0
2017-07-07 09:55:00,206.03,206.5,206.03,206.22,3700.0,149.1735,149.5138,149.1735,149.3111,3700.0
2017-07-07 10:00:00,206.21,206.34,205.83,206.09,4500.0,149.3038,149.3979,149.0287,149.2169,4500.0
2017-07-07 10:05:00,206.15,206.15,205.8,205.8,4165.0,149.2604,149.2604,149.007,149.007,4165.0
2017-07-07 10:10:00,205.98,205.98,205.69,205.8,1510.0,149.1373,149.1373,148.9273,149.007,1510.0
2017-07-07 10:15:00,205.77,206.42,205.68,206.42,4725.0,148.9852,149.4559,148.9201,149.4559,4725.0
2017-07-07 10:20:00,206.4,206.74,206.39,206.74,1700.0,149.4414,149.6876,149.4341,149.6876,1700.0
2017-07-07 10:25:00,206.93,206.93,206.47,206.47,3000.0,149.8251,149.8251,149.4921,149.4921,3000.0
2017-07-07 10:30:00,206.36,206.84,206.36,206.66,4207.0,149.4124,149.76,149.4124,149.6296,4207.0
2017-07-07 10:35:00,206.67,206.79,206.62,206.79,760.0,149.6369,149.7238,149.6007,149.7238,760.0
2017-07-07 10:40:00,206.88,206.88,206.79,206.88,600.0,149.7889,149.7889,149.7238,149.7889,600.0
2017-07-07 10:45:00,206.87,207.34,206.87,206.94,3737.0,149.7817,150.122,149.7817,149.8324,3737.0
2017-07-07 10:50:00,206.78,207.05,206.65,206.98,6225.0,149.7165,149.912,149.6224,149.8613,6225.0
2017-07-07 10:55:00,206.96,207.15,206.9,207.1,2843.0,149.8468,149.9844,149.8034,149.9482,2843.0
2017-07-07 11:00:00,207.01,207.3,206.82,207.29,7604.0,149.883,150.093,149.7455,150.0858,7604.0
2017-07-07 11:05:00,207.14,207.24,206.96,207.05,5982.0,149.9772,150.0496,149.8468,149.912,5982.0
2017-07-07 11:10:00,207.17,207.65,207.14,207.41,6828.0,149.9989,150.3464,149.9772,150.1727,6828.0
2017-07-07 11:15:00,207.48,207.7,207.31,207.31,1900.0,150.2233,150.3826,150.1003,150.1003,1900.0
2017-07-07 11:20:00,207.39,207.43,207.17,207.17,2382.0,150.1582,150.1871,149.9989,149.9989,2382.0
2017-07-07 11:25:00,207.05,207.21,206.91,207.21,1646.0,149.912,150.0279,149.8106,150.0279,1646.0
2017-07-07 11:30:00,207.22,207.34,207.05,207.05,900.0,150.0351,150.122,149.912,149.912,900.0
2017-07-07 11:35:00,207.09,207.09,206.91,207.03,1638.0,149.941,149.941,149.8106,149.8975,1638.0
2017-07-07 11:40:00,206.93,207.31,206.83,207.15,2400.0,149.8251,150.1003,149.7527,149.9844,2400.0
2017-07-07 11:45:00,206.98,207.34,206.98,207.23,2200.0,149.8613,150.122,149.8613,150.0423,2200.0
2017-07-07 11:50:00,207.18,207.18,206.87,206.95,1230.0,150.0061,150.0061,149.7817,149.8396,1230.0
2017-07-07 11:55:00,206.9,207.17,206.9,206.94,2245.0,149.8034,149.9989,149.8034,149.8324,2245.0
2017-07-07 12:00:00,206.87,206.95,206.68,206.76,4637.0,149.7817,149.8396,149.6441,149.702,4637.0
2017-07-07 12:05:00,206.72,206.91,206.64,206.89,6881.0,149.6731,149.8106,149.6151,149.7962,6881.0
2017-07-07 12:10:00,206.9,206.9,206.66,206.79,3248.0,149.8034,149.8034,149.6296,149.7238,3248.0
2017-07-07 12:15:00,206.88,206.91,206.79,206.84,2248.0,149.7889,149.8106,149.7238,149.76,2248.0
2017-07-07 12:20:00,206.86,206.93,206.75,206.84,1300.0,149.7744,149.8251,149.6948,149.76,1300.0
2017-07-07 12:25:00,206.84,206.85,206.46,206.46,3800.0,149.76,149.7672,149.4848,149.4848,3800.0
2017-07-07 12:30:00,206.55,206.79,206.55,206.79,3731.0,149.55,149.7238,149.55,149.7238,3731.0
2017-07-07 12:35:00,206.72,206.81,206.63,206.81,2360.0,149.6731,149.7382,149.6079,149.7382,2360.0
2017-07-07 12:40:00,206.81,206.99,206.78,206.97,2450.0,149.7382,149.8686,149.7165,149.8541,2450.0
2017-07-07 12:45:00,206.95,207.24,206.85,207.13,3253.0,149.8396,150.0496,149.7672,149.9699,3253.0
2017-07-07 12:50:00,207.03,207.2,207.03,207.13,2010.0,149.8975,150.0206,149.8975,149.9699,2010.0
2017-07-07 12:55:00,207.21,207.24,207.11,207.24,3307.0,150.0279,150.0496,149.9554,150.0496,3307.0
2017-07-07 13:00:00,207.23,207.32,207.21,207.26,3300.0,150.0423,150.1075,150.0279,150.0641,3300.0
2017-07-07 13:05:00,207.23,207.27,207.18,207.23,1100.0,150.0423,150.0713,150.0061,150.0423,1100.0
2017-07-07 13:10:00,207.28,207.3,207.13,207.3,3540.0,150.0785,150.093,149.9699,150.093,3540.0
2017-07-07 13:15:00,207.26,207.45,207.25,207.27,1900.0,150.0641,150.2016,150.0568,150.0713,1900.0
2017-07-07 13:20:00,207.26,207.32,207.18,207.19,700.0,150.0641,150.1075,150.0061,150.0134,700.0
2017-07-07 13:25:00,207.2,207.29,207.19,207.2,700.0,150.0206,150.0858,150.0134,150.0206,700.0
2017-07-07 13:30:00,207.2,207.48,207.19,207.45,1358.0,150.0206,150.2233,150.0134,150.2016,1358.0
2017-07-07 13:35:00,207.51,207.51,207.23,207.25,12995.0,150.2451,150.2451,150.0423,150.0568,12995.0
2017-07-07 13:40:00,207.23,207.3,207.18,207.28,1600.0,150.0423,150.093,150.0061,150.0785,1600.0
2017-07-07 13:45:00,207.24,207.34,207.19,207.22,3000.0,150.0496,150.122,150.0134,150.0351,3000.0
2017-07-07 13:50:00,207.16,207.17,207.0,207.01,3000.0,149.9916,149.9989,149.8758,149.883,3000.0
2017-07-07 13:55:00,207.11,207.25,207.02,207.2,1100.0,149.9554,150.0568,149.8903,150.0206,1100.0
2017-07-07 14:00:00,207.14,207.14,206.82,207.02,5749.0,149.9772,149.9772,149.7455,149.8903,5749.0
2017-07-07 14:05:00,206.97,207.16,206.97,207.16,3145.0,149.8541,149.9916,149.8541,149.9916,3145.0
2017-07-07 14:10:00,207.25,207.33,207.18,207.27,1694.0,150.0568,150.1147,150.0061,150.0713,1694.0
2017-07-07 14:15:00,207.27,207.39,207.22,207.39,1600.0,150.0713,150.1582,150.0351,150.1582,1600.0
2017-07-07 14:20:00,207.51,207.59,207.19,207.19,2900.0,150.2451,150.303,150.0134,150.0134,2900.0
2017-07-07 14:25:00,207.15,207.24,207.15,207.23,400.0,149.9844,150.0496,149.9844,150.0423,400.0
2017-07-07 14:30:00,207.16,207.16,206.85,206.85,3579.0,149.9916,149.9916,149.7672,149.7672,3579.0
2017-07-07 14:35:00,206.89,207.09,206.89,207.09,3732.0,149.7962,149.941,149.7962,149.941,3732.0
2017-07-07 14:40:00,207.05,207.17,207.04,207.04,2572.0,149.912,149.9989,149.9048,149.9048,2572.0
2017-07-07 14:45:00,207.09,207.1,206.96,207.02,2382.0,149.941,149.9482,149.8468,149.8903,2382.0
2017-07-07 14:50:00,207.07,207.2,206.97,207.03,2700.0,149.9265,150.0206,149.8541,149.8975,2700.0
2017-07-07 14:55:00,207.09,207.13,207.03,207.05,2340.0,149.941,149.9699,149.8975,149.912,2340.0
2017-07-07 15:00:00,207.04,207.13,206.93,207.09,11577.0,149.9048,149.9699,149.8251,149.941,11577.0
2017-07-07 15:05:00,207.15,207.25,207.12,207.18,2900.0,149.9844,150.0568,149.9627,150.0061,2900.0
2017-07-07 15:10:00,207.12,207.22,207.1,207.1,1500.0,149.9627,150.0351,149.9482,149.9482,1500.0
2017-07-07 15:15:00,207.18,207.19,207.12,207.17,4457.0,150.0061,150.0134,149.9627,149.9989,4457.0
2017-07-07 15:20:00,207.17,207.21,207.08,207.08,4700.0,149.9989,150.0279,149.9337,149.9337,4700.0
2017-07-07 15:25:00,207.09,207.09,206.79,206.84,7101.0,149.941,149.941,149.7238,149.76,7101.0
2017-07-07 15:30:00,206.84,206.89,206.8,206.87,4000.0,149.76,149.7962,149.731,149.7817,4000.0
2017-07-07 15:35:00,206.88,206.96,206.79,206.79,5008.0,149.7889,149.8468,149.7238,149.7238,5008.0
2017-07-07 15:40:00,206.82,206.99,206.79,206.96,6231.0,149.7455,149.8686,149.7238,149.8468,6231.0
2017-07-07 15:45:00,206.96,207.05,206.85,206.93,9900.0,149.8468,149.912,149.7672,149.8251,9900.0
2017-07-07 15:50:00,206.96,206.98,206.75,206.75,14571.0,149.8468,149.8613,149.6948,149.6948,14571.0
2017-07-07 15:55:00,206.72,206.99,206.72,206.87,38530.0,149.6731,149.8686,149.6731,149.7817,38530.0
2017-07-10 09:30:00,207.03,207.19,206.22,207.19,3909.0,149.8975,150.0134,149.3111,150.0134,3909.0
2017-07-10 09:35:00,206.22,206.61,205.69,205.72,3823.0,149.3111,149.5934,148.9273,148.949,3823.0
2017-07-10 09:40:00,205.72,205.85,204.97,205.13,21317.0,148.949,149.0432,148.406,148.5219,21317.0
2017-07-10 09:45:00,205.44,206.0,205.25,205.4,12995.0,148.7463,149.1518,148.6087,148.7173,12995.0
2017-07-10 09:50:00,205.4,205.44,205.01,205.25,9000.0,148.7173,148.7463,148.435,148.6087,9000.0
2017-07-10 09:55:00,205.3,205.56,205.04,205.49,8182.0,148.6449,148.8332,148.4567,148.7825,8182.0
2017-07-10 10:00:00,205.42,205.42,204.87,205.01,10158.0,148.7318,148.7318,148.3336,148.435,10158.0
2017-07-10 10:05:00,205.06,205.12,204.82,205.12,6100.0,148.4712,148.5146,148.2974,148.5146,6100.0
2017-07-10 10:10:00,205.15,205.19,204.76,204.87,9919.0,148.5363,148.5653,148.254,148.3336,9919.0
2017-07-10 10:15:00,204.89,205.52,204.89,205.46,12589.0,148.3481,148.8042,148.3481,148.7608,12589.0
2017-07-10 10:20:00,205.56,205.69,205.16,205.17,5036.0,148.8332,148.9273,148.5436,148.5508,5036.0
2017-07-10 10:25:00,205.23,205.61,205.23,205.48,5333.0,148.5943,148.8694,148.5943,148.7753,5333.0
2017-07-10 10:30:00,205.38,205.47,205.31,205.47,5525.0,148.7029,148.768,148.6522,148.768,5525.0
2017-07-10 10:35:00,205.47,205.6,205.31,205.47,6669.0,148.768,148.8621,148.6522,148.768,6669.0
2017-07-10 10:40:00,205.33,205.33,204.94,205.11,4770.0,148.6667,148.6667,148.3843,148.5074,4770.0
2017-07-10 10:45:00,205.06,205.06,204.53,204.66,2123.0,148.4712,148.4712,148.0874,148.1816,2123.0
2017-07-10 10:50:00,204.67,204.67,204.28,204.58,6633.0,148.1888,148.1888,147.9064,148.1236,6633.0
2017-07-10 10:55:00,204.46,204.63,204.4,204.57,4475.0,148.0367,148.1598,147.9933,148.1164,4475.0
2017-07-10 11:00:00,204.65,205.09,204.65,205.09,3324.0,148.1743,148.4929,148.1743,148.4929,3324.0
2017-07-10 11:05:00,204.94,205.2,204.94,205.16,630.0,148.3843,148.5725,148.3843,148.5436,630.0
2017-07-10 11:10:00,205.16,205.43,205.03,205.09,5287.0,148.5436,148.7391,148.4494,148.4929,5287.0
2017-07-10 11:15:00,205.05,205.12,204.71,204.78,3879.0,148.4639,148.5146,148.2178,148.2684,3879.0
2017-07-10 11:20:00,204.77,204.82,204.59,204.82,3600.0,148.2612,148.2974,148.1309,148.2974,3600.0
2017-07-10 11:25:00,204.78,204.85,204.71,204.71,5349.0,148.2684,148.3191,148.2178,148.2178,5349.0
2017-07-10 11:30:00,204.81,204.81,204.4,204.54,5407.0,148.2902,148.2902,147.9933,148.0947,5407.0
2017-07-10 11:35:00,204.52,204.94,204.51,204.85,2721.0,148.0802,148.3843,148.0729,148.3191,2721.0
2017-07-10 11:40:00,204.86,204.87,204.73,204.87,11662.0,148.3264,148.3336,148.2322,148.3336,11662.0
2017-07-10 11:45:00,204.77,204.9,204.53,204.53,12122.0,148.2612,148.3553,148.0874,148.0874,12122.0
2017-07-10 11:50:00,204.6,205.12,204.55,205.12,4306.0,148.1381,148.5146,148.1019,148.5146,4306.0
2017-07-10 11:55:00,204.85,204.96,204.82,204.96,919.0,148.3191,148.3988,148.2974,148.3988,919.0
2017-07-10 12:00:00,204.87,204.87,204.66,204.74,2501.0,148.3336,148.3336,148.1816,148.2395,2501.0
2017-07-10 12:05:00,204.71,204.81,204.6,204.79,5725.0,148.2178,148.2902,148.1381,148.2757,5725.0
2017-07-10 12:10:00,204.64,204.65,204.45,204.45,1399.0,148.1671,148.1743,148.0295,148.0295,1399.0
2017-07-10 12:15:00,204.33,204.51,204.28,204.43,12675.0,147.9426,148.0729,147.9064,148.015,12675.0
2017-07-10 12:20:00,204.43,204.46,204.4,204.46,3308.0,148.015,148.0367,147.9933,148.0367,3308.0
2017-07-10 12:25:00,204.46,204.55,204.35,204.55,3762.0,148.0367,148.1019,147.9571,148.1019,3762.0
2017-07-10 12:30:00,204.55,204.6,204.47,204.52,2085.0,148.1019,148.1381,148.044,148.0802,2085.0
2017-07-10 12:35:00,204.57,204.57,204.34,204.51,7000.0,148.1164,148.1164,147.9499,148.0729,7000.0
2017-07-10 12:40:00,204.5,204.59,204.43,204.52,4400.0,148.0657,148.1309,148.015,148.0802,4400.0
2017-07-10 12:45:00,204.5,204.7,204.47,204.7,6600.0,148.0657,148.2105,148.044,148.2105,6600.0
2017-07-10 12:50:00,204.7,204.7,204.47,204.51,4789.0,148.2105,148.2105,148.044,148.0729,4789.0
2017-07-10 12:55:00,204.51,204.64,204.38,204.6,3930.0,148.0729,148.1671,147.9788,148.1381,3930.0
2017-07-10 13:00:00,204.59,204.63,204.33,204.63,1516.0,148.1309,148.1598,147.9426,148.1598,1516.0
2017-07-10 13:05:00,204.6,204.68,204.48,204.67,4500.0,148.1381,148.196,148.0512,148.1888,4500.0
2017-07-10 13:10:00,204.54,204.87,204.47,204.61,6122.0,148.0947,148.3336,148.044,148.1454,6122.0
2017-07-10 13:15:00,204.68,204.7,204.55,204.58,1627.0,148.196,148.2105,148.1019,148.1236,1627.0
2017-07-10 13:20:00,204.65,204.65,204.51,204.53,3848.0,148.1743,148.1743,148.0729,148.0874,3848.0
2017-07-10 13:25:00,204.52,204.75,204.44,204.75,3722.0,148.0802,148.2467,148.0223,148.2467,3722.0
2017-07-10 13:30:00,204.71,204.71,204.51,204.56,2522.0,148.2178,148.2178,148.0729,148.1092,2522.0
2017-07-10 13:35:00,204.51,204.55,204.35,204.39,3406.0,148.0729,148.1019,147.9571,147.9861,3406.0
2017-07-10 13:40:00,204.39,204.4,204.14,204.29,4288.0,147.9861,147.9933,147.8051,147.9137,4288.0
2017-07-10 13:45:00,204.29,204.31,204.14,204.14,5600.0,147.9137,147.9281,147.8051,147.8051,5600.0
2017-07-10 13:50:00,204.17,204.3,204.14,204.14,4117.0,147.8268,147.9209,147.8051,147.8051,4117.0
2017-07-10 13:55:00,204.14,204.16,204.09,204.09,5600.0,147.8051,147.8195,147.7689,147.7689,5600.0
2017-07-10 14:00:00,204.1,204.14,203.81,203.81,7174.0,147.7761,147.8051,147.5661,147.5661,7174.0
2017-07-10 14:05:00,203.85,203.98,203.85,203.87,2428.0,147.5951,147.6892,147.5951,147.6096,2428.0
2017-07-10 14:10:00,203.9,204.01,203.81,203.94,2672.0,147.6313,147.7109,147.5661,147.6602,2672.0
2017-07-10 14:15:00,204.0,204.02,203.87,203.87,2042.0,147.7037,147.7182,147.6096,147.6096,2042.0
2017-07-10 14:20:00,203.89,203.89,203.73,203.78,3124.0,147.624,147.624,147.5082,147.5444,3124.0
2017-07-10 14:25:00,203.81,203.81,203.43,203.43,6000.0,147.5661,147.5661,147.291,147.291,6000.0
2017-07-10 14:30:00,203.43,203.43,203.26,203.26,7155.0,147.291,147.291,147.1679,147.1679,7155.0
2017-07-10 14:35:00,203.28,203.29,203.22,203.22,4409.0,147.1824,147.1896,147.1389,147.1389,4409.0
2017-07-10 14:40:00,203.22,203.25,203.15,203.19,2009.0,147.1389,147.1607,147.0883,147.1172,2009.0
2017-07-10 14:45:00,203.18,203.38,203.18,203.34,3310.0,147.11,147.2548,147.11,147.2258,3310.0
2017-07-10 14:50:00,203.41,203.6,203.4,203.57,1224.0,147.2765,147.4141,147.2693,147.3924,1224.0
2017-07-10 14:55:00,203.6,203.75,203.59,203.7,4297.0,147.4141,147.5227,147.4068,147.4865,4297.0
2017-07-10 15:00:00,203.73,203.8,203.69,203.8,6408.0,147.5082,147.5589,147.4792,147.5589,6408.0
2017-07-10 15:05:00,203.83,204.03,203.78,203.85,7615.0,147.5806,147.7254,147.5444,147.5951,7615.0
2017-07-10 15:10:00,203.89,203.98,203.78,203.89,16104.0,147.624,147.6892,147.5444,147.624,16104.0
2017-07-10 15:15:00,203.92,203.93,203.7,203.7,4779.0,147.6458,147.653,147.4865,147.4865,4779.0
2017-07-10 15:20:00,203.68,203.73,203.55,203.65,3552.0,147.472,147.5082,147.3779,147.4503,3552.0
2017-07-10 15:25:00,203.63,203.73,203.54,203.67,4710.0,147.4358,147.5082,147.3706,147.4648,4710.0
2017-07-10 15:30:00,203.74,203.91,203.74,203.85,5326.0,147.5154,147.6385,147.5154,147.5951,5326.0
2017-07-10 15:35:00,203.84,203.84,203.67,203.67,3806.0,147.5878,147.5878,147.4648,147.4648,3806.0
2017-07-10 15:40:00,203.6,203.8,203.57,203.78,5352.0,147.4141,147.5589,147.3924,147.5444,5352.0
2017-07-10 15:45:00,203.75,203.75,203.4,203.55,8451.0,147.5227,147.5227,147.2693,147.3779,8451.0
2017-07-10 15:50:00,203.53,203.72,203.53,203.7,11896.0,147.3634,147.501,147.3634,147.4865,11896.0
2017-07-10 15:55:00,203.7,203.7,203.36,203.36,31359.0,147.4865,147.4865,147.2403,147.2403,31359.0
2017-07-11 09:30:00,203.97,204.37,203.5,203.98,11180.0,147.682,147.9716,147.3417,147.6892,11180.0
2017-07-11 09:35:00,204.43,204.43,203.91,204.04,5924.0,148.015,148.015,147.6385,147.7327,5924.0
2017-07-11 09:40:00,204.06,204.15,203.86,204.03,7700.0,147.7471,147.8123,147.6023,147.7254,7700.0
2017-07-11 09:45:00,203.94,204.0,202.9,203.14,13577.0,147.6602,147.7037,146.9072,147.081,13577.0
2017-07-11 09:50:00,203.15,203.45,202.84,202.84,6023.0,147.0883,147.3055,146.8638,146.8638,6023.0
2017-07-11 09:55:00,202.74,203.05,202.55,202.8,5735.0,146.7914,147.0159,146.6538,146.8348,5735.0
2017-07-11 10:00:00,202.78,202.85,202.54,202.74,4099.0,146.8204,146.871,146.6466,146.7914,4099.0
2017-07-11 10:05:00,202.84,202.91,202.62,202.69,4558.0,146.8638,146.9145,146.7045,146.7552,4558.0
2017-07-11 10:10:00,202.69,203.24,202.69,202.74,4300.0,146.7552,147.1534,146.7552,146.7914,4300.0
2017-07-11 10:15:00,202.79,202.95,202.68,202.79,6595.0,146.8276,146.9434,146.748,146.8276,6595.0
2017-07-11 10:20:00,202.82,203.15,202.78,203.14,9277.0,146.8493,147.0883,146.8204,147.081,9277.0
2017-07-11 10:25:00,203.11,203.15,202.78,202.9,10406.0,147.0593,147.0883,146.8204,146.9072,10406.0
2017-07-11 10:30:00,202.84,203.07,202.82,202.83,4886.0,146.8638,147.0303,146.8493,146.8566,4886.0
2017-07-11 10:35:00,202.77,202.91,202.61,202.91,4498.0,146.8131,146.9145,146.6973,146.9145,4498.0
2017-07-11 10:40:00,202.83,202.9,202.58,202.61,3793.0,146.8566,146.9072,146.6756,146.6973,3793.0
2017-07-11 10:45:00,202.59,202.71,202.51,202.58,3850.0,146.6828,146.7697,146.6249,146.6756,3850.0
2017-07-11 10:50:00,202.63,202.79,202.6,202.64,5425.0,146.7118,146.8276,146.69,146.719,5425.0
2017-07-11 10:55:00,202.72,202.92,202.72,202.92,2820.0,146.7769,146.9217,146.7769,146.9217,2820.0
2017-07-11 11:00:00,202.95,203.22,202.89,203.19,2100.0,146.9434,147.1389,146.9,147.1172,2100.0
2017-07-11 11:05:00,203.19,203.2,203.05,203.2,2451.0,147.1172,147.1245,147.0159,147.1245,2451.0
2017-07-11 11:10:00,203.28,203.33,202.91,202.91,6207.0,147.1824,147.2186,146.9145,146.9145,6207.0
2017-07-11 11:15:00,202.98,203.01,202.94,203.0,6695.0,146.9652,146.9869,146.9362,146.9797,6695.0
2017-07-11 11:20:00,202.93,202.95,202.65,202.83,7103.0,146.929,146.9434,146.7262,146.8566,7103.0
2017-07-11 11:25:00,202.8,202.91,202.7,202.89,6775.0,146.8348,146.9145,146.7624,146.9,6775.0
2017-07-11 11:30:00,202.93,203.3,202.93,203.08,9796.0,146.929,147.1969,146.929,147.0376,9796.0
2017-07-11 11:35:00,203.15,203.24,202.81,203.24,6848.0,147.0883,147.1534,146.8421,147.1534,6848.0
2017-07-11 11:40:00,203.2,203.27,203.04,203.15,9198.0,147.1245,147.1751,147.0086,147.0883,9198.0
2017-07-11 11:45:00,203.23,203.33,203.0,203.0,15318.0,147.1462,147.2186,146.9797,146.9797,15318.0
2017-07-11 11:50:00,203.0,203.17,202.96,203.15,5100.0,146.9797,147.1027,146.9507,147.0883,5100.0
2017-07-11 11:55:00,203.14,203.3,202.99,203.05,4400.0,147.081,147.1969,146.9724,147.0159,4400.0
2017-07-11 12:00:00,203.05,203.27,203.04,203.21,7825.0,147.0159,147.1751,147.0086,147.1317,7825.0
2017-07-11 12:05:00,203.2,203.54,203.15,203.48,6546.0,147.1245,147.3706,147.0883,147.3272,6546.0
2017-07-11 12:10:00,203.48,203.53,203.38,203.4,6210.0,147.3272,147.3634,147.2548,147.2693,6210.0
2017-07-11 12:15:00,203.52,203.54,203.12,203.19,6950.0,147.3562,147.3706,147.0665,147.1172,6950.0
2017-07-11 12:20:00,203.17,203.41,203.17,203.41,2916.0,147.1027,147.2765,147.1027,147.2765,2916.0
2017-07-11 12:25:00,203.41,203.59,203.4,203.41,5002.0,147.2765,147.4068,147.2693,147.2765,5002.0
2017-07-11 12:30:00,203.44,203.5,203.22,203.22,3700.0,147.2982,147.3417,147.1389,147.1389,3700.0
2017-07-11 12:35:00,203.21,203.4,203.21,203.4,2900.0,147.1317,147.2693,147.1317,147.2693,2900.0
2017-07-11 12:40:00,203.32,203.42,203.21,203.4,4469.0,147.2113,147.2837,147.1317,147.2693,4469.0
2017-07-11 12:45:00,203.44,203.67,203.24,203.31,6150.0,147.2982,147.4648,147.1534,147.2041,6150.0
2017-07-11 12:50:00,203.25,203.55,203.25,203.46,2999.0,147.1607,147.3779,147.1607,147.3127,2999.0
2017-07-11 12:55:00,203.5,203.5,203.2,203.28,4296.0,147.3417,147.3417,147.1245,147.1824,4296.0
2017-07-11 13:00:00,203.27,203.27,203.2,203.2,900.0,147.1751,147.1751,147.1245,147.1245,900.0
2017-07-11 13:05:00,203.24,203.33,203.17,203.2,2500.0,147.1534,147.2186,147.1027,147.1245,2500.0
2017-07-11 13:10:00,203.12,203.12,202.98,202.98,500.0,147.0665,147.0665,146.9652,146.9652,500.0
2017-07-11 13:15:00,202.99,203.0,202.94,202.95,1730.0,146.9724,146.9797,146.9362,146.9434,1730.0
2017-07-11 13:20:00,202.95,203.04,202.95,202.98,2937.0,146.9434,147.0086,146.9434,146.9652,2937.0
2017-07-11 13:25:00,202.94,202.99,202.88,202.99,3265.0,146.9362,146.9724,146.8928,146.9724,3265.0
2017-07-11 13:30:00,203.13,203.18,203.1,203.17,800.0,147.0738,147.11,147.0521,147.1027,800.0
2017-07-11 13:35:00,203.16,203.33,203.1,203.31,1700.0,147.0955,147.2186,147.0521,147.2041,1700.0
2017-07-11 13:40:00,203.27,203.58,203.26,203.5,3211.0,147.1751,147.3996,147.1679,147.3417,3211.0
2017-07-11 13:45:00,203.5,203.61,203.29,203.34,7000.0,147.3417,147.4213,147.1896,147.2258,7000.0
2017-07-11 13:50:00,203.41,203.57,203.38,203.38,800.0,147.2765,147.3924,147.2548,147.2548,800.0
2017-07-11 13:55:00,203.47,203.55,203.38,203.43,6476.0,147.3199,147.3779,147.2548,147.291,6476.0
2017-07-11 14:00:00,203.49,203.5,203.35,203.44,6407.0,147.3344,147.3417,147.2331,147.2982,6407.0
2017-07-11 14:05:00,203.38,203.58,203.35,203.58,2347.0,147.2548,147.3996,147.2331,147.3996,2347.0
2017-07-11 14:10:00,203.53,203.64,203.45,203.48,11085.0,147.3634,147.443,147.3055,147.3272,11085.0
2017-07-11 14:15:00,203.45,203.64,203.43,203.64,1600.0,147.3055,147.443,147.291,147.443,1600.0
2017-07-11 14:20:00,203.64,203.88,203.64,203.67,3058.0,147.443,147.6168,147.443,147.4648,3058.0
2017-07-11 14:25:00,203.75,203.75,203.56,203.73,4053.0,147.5227,147.5227,147.3851,147.5082,4053.0
2017-07-11 14:30:00,203.77,203.87,203.7,203.87,3342.0,147.5372,147.6096,147.4865,147.6096,3342.0
2017-07-11 14:35:00,203.81,203.82,203.71,203.74,4435.0,147.5661,147.5734,147.4937,147.5154,4435.0
2017-07-11 14:40:00,203.72,203.92,203.72,203.92,7647.0,147.501,147.6458,147.501,147.6458,7647.0
2017-07-11 14:45:00,203.84,204.08,203.84,203.97,3515.0,147.5878,147.7616,147.5878,147.682,3515.0
2017-07-11 14:50:00,203.96,204.07,203.88,203.89,3306.0,147.6747,147.7544,147.6168,147.624,3306.0
2017-07-11 14:55:00,203.96,204.23,203.88,204.1,3640.0,147.6747,147.8702,147.6168,147.7761,3640.0
2017-07-11 15:00:00,204.11,204.14,203.88,203.88,3508.0,147.7833,147.8051,147.6168,147.6168,3508.0
2017-07-11 15:05:00,203.91,203.99,203.89,203.93,2500.0,147.6385,147.6964,147.624,147.653,2500.0
2017-07-11 15:10:00,203.91,203.95,203.82,203.88,5453.0,147.6385,147.6675,147.5734,147.6168,5453.0
2017-07-11 15:15:00,203.89,203.98,203.71,203.71,3509.0,147.624,147.6892,147.4937,147.4937,3509.0
2017-07-11 15:20:00,203.67,203.73,203.54,203.63,5500.0,147.4648,147.5082,147.3706,147.4358,5500.0
2017-07-11 15:25:00,203.62,203.81,203.62,203.78,3675.0,147.4286,147.5661,147.4286,147.5444,3675.0
2017-07-11 15:30:00,203.77,203.89,203.73,203.73,6536.0,147.5372,147.624,147.5082,147.5082,6536.0
2017-07-11 15:35:00,203.65,203.78,203.64,203.75,13166.0,147.4503,147.5444,147.443,147.5227,13166.0
2017-07-11 15:40:00,203.73,203.77,203.68,203.77,9362.0,147.5082,147.5372,147.472,147.5372,9362.0
2017-07-11 15:45:00,203.77,203.77,203.36,203.51,14700.0,147.5372,147.5372,147.2403,147.3489,14700.0
2017-07-11 15:50:00,203.48,203.63,203.41,203.49,19603.0,147.3272,147.4358,147.2765,147.3344,19603.0
2017-07-11 15:55:00,203.47,203.48,203.19,203.31,45237.0,147.3199,147.3272,147.1172,147.2041,45237.0
2017-07-12 09:30:00,204.59,205.77,203.97,205.77,10145.0,148.1309,148.9852,147.682,148.9852,10145.0
2017-07-12 09:35:00,205.6,205.89,205.43,205.56,4482.0,148.8621,149.0721,148.7391,148.8332,4482.0
2017-07-12 09:40:00,205.57,206.33,205.57,206.33,5442.0,148.8404,149.3907,148.8404,149.3907,5442.0
2017-07-12 09:45:00,206.49,206.59,205.97,206.31,7032.0,149.5065,149.5789,149.13,149.3762,7032.0
2017-07-12 09:50:00,206.32,206.86,206.22,206.44,13900.0,149.3835,149.7744,149.3111,149.4703,13900.0
2017-07-12 09:55:00,206.16,206.67,205.41,206.05,9195.0,149.2676,149.6369,148.7246,149.188,9195.0
2017-07-12 10:00:00,206.04,206.04,205.29,205.29,7966.0,149.1807,149.1807,148.6377,148.6377,7966.0
2017-07-12 10:05:00,205.5,205.64,204.91,204.91,6190.0,148.7897,148.8911,148.3626,148.3626,6190.0
2017-07-12 10:10:00,205.03,205.44,205.03,205.41,6325.0,148.4494,148.7463,148.4494,148.7246,6325.0
2017-07-12 10:15:00,205.43,205.49,205.4,205.48,1600.0,148.7391,148.7825,148.7173,148.7753,1600.0
2017-07-12 10:20:00,205.54,205.73,205.33,205.33,3175.0,148.8187,148.9563,148.6667,148.6667,3175.0
2017-07-12 10:25:00,205.27,205.27,204.85,205.09,5200.0,148.6232,148.6232,148.3191,148.4929,5200.0
2017-07-12 10:30:00,205.03,205.64,204.89,205.64,3210.0,148.4494,148.8911,148.3481,148.8911,3210.0
2017-07-12 10:35:00,205.65,205.92,205.62,205.92,3912.0,148.8984,149.0938,148.8766,149.0938,3912.0
2017-07-12 10:40:00,205.94,206.39,205.85,206.04,3051.0,149.1083,149.4341,149.0432,149.1807,3051.0
2017-07-12 10:45:00,206.06,206.06,205.81,205.81,1500.0,149.1952,149.1952,149.0142,149.0142,1500.0
2017-07-12 10:50:00,205.84,205.93,205.63,205.91,2500.0,149.0359,149.1011,148.8839,149.0866,2500.0
2017-07-12 10:55:00,205.71,206.17,205.71,206.11,2489.0,148.9418,149.2749,148.9418,149.2314,2489.0
2017-07-12 11:00:00,206.09,206.17,205.65,205.7,5900.0,149.2169,149.2749,148.8984,148.9346,5900.0
2017-07-12 11:05:00,205.83,205.95,205.37,205.37,3400.0,149.0287,149.1156,148.6956,148.6956,3400.0
2017-07-12 11:10:00,205.45,205.75,205.37,205.39,17166.0,148.7535,148.9708,148.6956,148.7101,17166.0
2017-07-12 11:15:00,205.28,205.4,205.11,205.4,3315.0,148.6305,148.7173,148.5074,148.7173,3315.0
2017-07-12 11:20:00,205.52,205.61,205.14,205.28,5800.0,148.8042,148.8694,148.5291,148.6305,5800.0
2017-07-12 11:25:00,205.29,205.45,205.1,205.18,7312.0,148.6377,148.7535,148.5001,148.5581,7312.0
2017-07-12 11:30:00,205.1,205.15,204.91,204.95,4339.0,148.5001,148.5363,148.3626,148.3915,4339.0
2017-07-12 11:35:00,204.95,205.0,204.73,205.0,3589.0,148.3915,148.4277,148.2322,148.4277,3589.0
2017-07-12 11:40:00,205.23,205.23,204.98,205.0,5186.0,148.5943,148.5943,148.4132,148.4277,5186.0
2017-07-12 11:45:00,205.0,205.39,204.93,205.16,5564.0,148.4277,148.7101,148.377,148.5436,5564.0
2017-07-12 11:50:00,205.27,205.42,205.16,205.21,6100.0,148.6232,148.7318,148.5436,148.5798,6100.0
2017-07-12 11:55:00,205.12,205.15,204.74,204.94,2960.0,148.5146,148.5363,148.2395,148.3843,2960.0
2017-07-12 12:00:00,204.9,205.23,204.8,205.07,11521.0,148.3553,148.5943,148.2829,148.4784,11521.0
2017-07-12 12:05:00,205.14,205.32,205.03,205.12,1300.0,148.5291,148.6594,148.4494,148.5146,1300.0
2017-07-12 12:10:00,205.29,205.37,205.11,205.27,1800.0,148.6377,148.6956,148.5074,148.6232,1800.0
2017-07-12 12:15:00,205.32,205.41,205.1,205.15,5717.0,148.6594,148.7246,148.5001,148.5363,5717.0
2017-07-12 12:20:00,205.23,205.49,205.13,205.13,1200.0,148.5943,148.7825,148.5219,148.5219,1200.0
2017-07-12 12:25:00,205.1,205.32,205.1,205.12,1200.0,148.5001,148.6594,148.5001,148.5146,1200.0
2017-07-12 12:30:00,205.1,205.15,205.03,205.03,1455.0,148.5001,148.5363,148.4494,148.4494,1455.0
2017-07-12 12:35:00,205.03,205.15,204.92,204.92,3944.0,148.4494,148.5363,148.3698,148.3698,3944.0
2017-07-12 12:40:00,205.01,205.11,204.91,205.02,1320.0,148.435,148.5074,148.3626,148.4422,1320.0
2017-07-12 12:45:00,205.05,205.27,205.04,205.2,1300.0,148.4639,148.6232,148.4567,148.5725,1300.0
2017-07-12 12:50:00,205.17,205.68,205.17,205.45,2510.0,148.5508,148.9201,148.5508,148.7535,2510.0
2017-07-12 12:55:00,205.56,205.58,205.23,205.28,2000.0,148.8332,148.8477,148.5943,148.6305,2000.0
2017-07-12 13:00:00,205.31,205.43,205.16,205.22,3023.0,148.6522,148.7391,148.5436,148.587,3023.0
2017-07-12 13:05:00,205.25,205.25,205.17,205.19,1700.0,148.6087,148.6087,148.5508,148.5653,1700.0
2017-07-12 13:10:00,205.27,205.43,205.21,205.35,2800.0,148.6232,148.7391,148.5798,148.6811,2800.0
2017-07-12 13:15:00,205.33,205.37,205.25,205.37,2000.0,148.6667,148.6956,148.6087,148.6956,2000.0
2017-07-12 13:20:00,205.41,205.41,205.18,205.21,3768.0,148.7246,148.7246,148.5581,148.5798,3768.0
2017-07-12 13:25:00,205.19,205.29,205.13,205.25,1610.0,148.5653,148.6377,148.5219,148.6087,1610.0
2017-07-12 13:30:00,205.22,205.58,205.21,205.58,1500.0,148.587,148.8477,148.5798,148.8477,1500.0
2017-07-12 13:35:00,205.56,205.78,205.55,205.78,4350.0,148.8332,148.9925,148.8259,148.9925,4350.0
2017-07-12 13:40:00,205.8,206.13,205.77,205.86,9546.0,149.007,149.2459,148.9852,149.0504,9546.0
2017-07-12 13:45:00,205.72,205.99,205.65,205.87,3009.0,148.949,149.1445,148.8984,149.0576,3009.0
2017-07-12 13:50:00,205.98,205.98,205.71,205.88,2118.0,149.1373,149.1373,148.9418,149.0649,2118.0
2017-07-12 13:55:00,205.93,206.13,205.87,206.07,5900.0,149.1011,149.2459,149.0576,149.2024,5900.0
2017-07-12 14:00:00,205.97,206.05,205.76,205.93,2944.0,149.13,149.188,148.978,149.1011,2944.0
2017-07-12 14:05:00,205.87,206.02,205.82,205.88,2268.0,149.0576,149.1662,149.0214,149.0649,2268.0
2017-07-12 14:10:00,205.82,206.24,205.8,206.09,3734.0,149.0214,149.3255,149.007,149.2169,3734.0
2017-07-12 14:15:00,206.15,206.71,206.14,206.71,8490.0,149.2604,149.6658,149.2531,149.6658,8490.0
2017-07-12 14:20:00,206.59,206.71,206.41,206.56,3500.0,149.5789,149.6658,149.4486,149.5572,3500.0
2017-07-12 14:25:00,206.64,206.72,206.53,206.72,6816.0,149.6151,149.6731,149.5355,149.6731,6816.0
2017-07-12 14:30:00,206.64,206.71,206.44,206.44,3825.0,149.6151,149.6658,149.4703,149.4703,3825.0
2017-07-12 14:35:00,206.43,206.61,206.42,206.53,2651.0,149.4631,149.5934,149.4559,149.5355,2651.0
2017-07-12 14:40:00,206.44,206.47,206.18,206.18,4808.0,149.4703,149.4921,149.2821,149.2821,4808.0
2017-07-12 14:45:00,206.07,206.12,205.95,206.11,2615.0,149.2024,149.2386,149.1156,149.2314,2615.0
2017-07-12 14:50:00,206.04,206.18,205.97,206.06,3200.0,149.1807,149.2821,149.13,149.1952,3200.0
2017-07-12 14:55:00,206.08,206.17,205.98,206.17,3600.0,149.2097,149.2749,149.1373,149.2749,3600.0
2017-07-12 15:00:00,206.12,206.4,206.12,206.36,5525.0,149.2386,149.4414,149.2386,149.4124,5525.0
2017-07-12 15:05:00,206.4,206.4,206.24,206.24,5740.0,149.4414,149.4414,149.3255,149.3255,5740.0
2017-07-12 15:10:00,206.28,206.65,206.25,206.43,4595.0,149.3545,149.6224,149.3328,149.4631,4595.0
2017-07-12 15:15:00,206.42,206.55,206.37,206.55,4210.0,149.4559,149.55,149.4197,149.55,4210.0
2017-07-12 15:20:00,206.55,206.59,206.45,206.59,6715.0,149.55,149.5789,149.4776,149.5789,6715.0
2017-07-12 15:25:00,206.56,206.56,206.35,206.44,4921.0,149.5572,149.5572,149.4052,149.4703,4921.0
2017-07-12 15:30:00,206.46,206.48,206.19,206.24,7052.0,149.4848,149.4993,149.2893,149.3255,7052.0
2017-07-12 15:35:00,206.27,206.35,206.24,206.31,6053.0,149.3473,149.4052,149.3255,149.3762,6053.0
2017-07-12 15:40:00,206.31,206.31,206.24,206.3,11714.0,149.3762,149.3762,149.3255,149.369,11714.0
2017-07-12 15:45:00,206.26,206.28,206.13,206.13,14521.0,149.34,149.3545,149.2459,149.2459,14521.0
2017-07-12 15:50:00,206.16,206.35,206.14,206.33,19791.0,149.2676,149.4052,149.2531,149.3907,19791.0
2017-07-12 15:55:00,206.32,206.49,206.21,206.48,37196.0,149.3835,149.5065,149.3038,149.4993,37196.0
2017-07-13 09:30:00,206.35,206.4,205.45,205.45,4647.0,149.4052,149.4414,148.7535,148.7535,4647.0
2017-07-13 09:35:00,206.17,207.45,205.5,207.44,5278.0,149.2749,150.2016,148.7897,150.1944,5278.0
2017-07-13 09:40:00,207.11,207.46,207.1,207.46,3700.0,149.9554,150.2089,149.9482,150.2089,3700.0
2017-07-13 09:45:00,207.36,207.49,206.84,206.94,7200.0,150.1365,150.2306,149.76,149.8324,7200.0
2017-07-13 09:50:00,207.22,207.27,207.0,207.02,3011.0,150.0351,150.0713,149.8758,149.8903,3011.0
2017-07-13 09:55:00,207.05,207.11,206.74,206.74,8800.0,149.912,149.9554,149.6876,149.6876,8800.0
2017-07-13 10:00:00,206.82,206.97,206.64,206.97,3200.0,149.7455,149.8541,149.6151,149.8541,3200.0
2017-07-13 10:05:00,206.85,207.08,206.69,206.83,3195.0,149.7672,149.9337,149.6514,149.7527,3195.0
2017-07-13 10:10:00,206.83,207.06,206.78,206.91,4200.0,149.7527,149.9192,149.7165,149.8106,4200.0
2017-07-13 10:15:00,207.01,207.32,207.01,207.28,3800.0,149.883,150.1075,149.883,150.0785,3800.0
2017-07-13 10:20:00,207.4,207.4,206.82,206.98,4171.0,150.1654,150.1654,149.7455,149.8613,4171.0
2017-07-13 10:25:00,206.98,207.05,206.8,206.84,9268.0,149.8613,149.912,149.731,149.76,9268.0
2017-07-13 10:30:00,206.81,206.81,206.52,206.52,4185.0,149.7382,149.7382,149.5283,149.5283,4185.0
2017-07-13 10:35:00,206.45,206.57,206.36,206.42,3124.0,149.4776,149.5645,149.4124,149.4559,3124.0
2017-07-13 10:40:00,206.35,206.51,206.17,206.47,12422.0,149.4052,149.521,149.2749,149.4921,12422.0
2017-07-13 10:45:00,206.6,206.6,206.12,206.26,9500.0,149.5862,149.5862,149.2386,149.34,9500.0
2017-07-13 10:50:00,206.2,206.31,205.95,206.05,2695.0,149.2966,149.3762,149.1156,149.188,2695.0
2017-07-13 10:55:00,205.95,205.95,205.67,205.71,9705.0,149.1156,149.1156,148.9128,148.9418,9705.0
2017-07-13 11:00:00,205.66,205.66,205.16,205.21,6120.0,148.9056,148.9056,148.5436,148.5798,6120.0
2017-07-13 11:05:00,205.32,205.52,205.15,205.5,4451.0,148.6594,148.8042,148.5363,148.7897,4451.0
2017-07-13 11:10:00,205.59,205.59,205.2,205.3,4019.0,148.8549,148.8549,148.5725,148.6449,4019.0
2017-07-13 11:15:00,205.56,205.64,205.46,205.6,2326.0,148.8332,148.8911,148.7608,148.8621,2326.0
2017-07-13 11:20:00,205.71,205.71,205.65,205.71,2400.0,148.9418,148.9418,148.8984,148.9418,2400.0
2017-07-13 11:25:00,205.7,205.73,205.58,205.64,6103.0,148.9346,148.9563,148.8477,148.8911,6103.0
2017-07-13 11:30:00,205.67,206.07,205.67,206.07,3112.0,148.9128,149.2024,148.9128,149.2024,3112.0
2017-07-13 11:35:00,205.97,206.03,205.91,205.97,1300.0,149.13,149.1735,149.0866,149.13,1300.0
2017-07-13 11:40:00,205.88,205.88,205.86,205.86,300.0,149.0649,149.0649,149.0504,149.0504,300.0
2017-07-13 11:45:00,205.74,205.74,205.56,205.73,921.0,148.9635,148.9635,148.8332,148.9563,921.0
2017-07-13 11:50:00,205.63,205.63,205.6,205.6,1470.0,148.8839,148.8839,148.8621,148.8621,1470.0
2017-07-13 11:55:00,205.59,205.59,205.53,205.55,608.0,148.8549,148.8549,148.8115,148.8259,608.0
2017-07-13 12:00:00,205.65,205.74,205.65,205.74,1513.0,148.8984,148.9635,148.8984,148.9635,1513.0
2017-07-13 12:05:00,205.73,205.73,205.6,205.6,1000.0,148.9563,148.9563,148.8621,148.8621,1000.0
2017-07-13 12:10:00,205.57,205.65,205.52,205.55,2449.0,148.8404,148.8984,148.8042,148.8259,2449.0
2017-07-13 12:15:00,205.51,205.55,205.47,205.55,2795.0,148.797,148.8259,148.768,148.8259,2795.0
2017-07-13 12:20:00,205.54,205.58,205.44,205.51,2848.0,148.8187,148.8477,148.7463,148.797,2848.0
2017-07-13 12:25:00,205.53,205.59,205.43,205.45,1745.0,148.8115,148.8549,148.7391,148.7535,1745.0
2017-07-13 12:30:00,205.48,205.55,205.4,205.4,2328.0,148.7753,148.8259,148.7173,148.7173,2328.0
2017-07-13 12:35:00,205.51,205.54,205.34,205.51,9566.0,148.797,148.8187,148.6739,148.797,9566.0
2017-07-13 12:40:00,205.43,205.54,205.36,205.41,6400.0,148.7391,148.8187,148.6884,148.7246,6400.0
2017-07-13 12:45:00,205.43,205.44,205.15,205.23,10592.0,148.7391,148.7463,148.5363,148.5943,10592.0
2017-07-13 12:50:00,205.23,205.27,205.11,205.11,1000.0,148.5943,148.6232,148.5074,148.5074,1000.0
2017-07-13 12:55:00,205.09,205.34,204.94,205.3,9768.0,148.4929,148.6739,148.3843,148.6449,9768.0
2017-07-13 13:00:00,205.23,205.26,205.18,205.25,1100.0,148.5943,148.616,148.5581,148.6087,1100.0
2017-07-13 13:05:00,205.18,205.26,205.01,205.14,8264.0,148.5581,148.616,148.435,148.5291,8264.0
2017-07-13 13:10:00,205.23,205.3,205.17,205.23,1100.0,148.5943,148.6449,148.5508,148.5943,1100.0
2017-07-13 13:15:00,205.16,205.21,205.1,205.1,1503.0,148.5436,148.5798,148.5001,148.5001,1503.0
2017-07-13 13:20:00,205.16,205.21,205.03,205.21,2700.0,148.5436,148.5798,148.4494,148.5798,2700.0
2017-07-13 13:25:00,205.13,205.34,205.11,205.34,1394.0,148.5219,148.6739,148.5074,148.6739,1394.0
2017-07-13 13:30:00,205.3,205.3,205.21,205.21,2500.0,148.6449,148.6449,148.5798,148.5798,2500.0
2017-07-13 13:35:00,205.29,205.29,205.06,205.06,1600.0,148.6377,148.6377,148.4712,148.4712,1600.0
2017-07-13 13:40:00,205.1,205.25,205.06,205.12,4031.0,148.5001,148.6087,148.4712,148.5146,4031.0
2017-07-13 13:45:00,205.06,205.25,205.06,205.21,10792.0,148.4712,148.6087,148.4712,148.5798,10792.0
2017-07-13 13:50:00,205.2,205.2,204.88,204.88,11842.0,148.5725,148.5725,148.3408,148.3408,11842.0
2017-07-13 13:55:00,204.98,205.1,204.89,204.89,1989.0,148.4132,148.5001,148.3481,148.3481,1989.0
2017-07-13 14:00:00,204.92,204.96,204.85,204.89,3697.0,148.3698,148.3988,148.3191,148.3481,3697.0
2017-07-13 14:05:00,204.8,204.95,204.8,204.95,965.0,148.2829,148.3915,148.2829,148.3915,965.0
2017-07-13 14:10:00,204.91,204.99,204.86,204.99,1600.0,148.3626,148.4205,148.3264,148.4205,1600.0
2017-07-13 14:15:00,205.0,205.13,204.94,205.05,2705.0,148.4277,148.5219,148.3843,148.4639,2705.0
2017-07-13 14:20:00,205.01,205.05,204.93,204.93,1397.0,148.435,148.4639,148.377,148.377,1397.0
2017-07-13 14:25:00,204.9,205.0,204.88,204.88,1944.0,148.3553,148.4277,148.3408,148.3408,1944.0
2017-07-13 14:30:00,204.93,205.07,204.89,204.89,1700.0,148.377,148.4784,148.3481,148.3481,1700.0
2017-07-13 14:35:00,204.94,205.04,204.89,205.04,3198.0,148.3843,148.4567,148.3481,148.4567,3198.0
2017-07-13 14:40:00,205.06,205.09,204.94,205.07,2910.0,148.4712,148.4929,148.3843,148.4784,2910.0
2017-07-13 14:45:00,205.0,205.02,204.84,204.84,1977.0,148.4277,148.4422,148.3119,148.3119,1977.0
2017-07-13 14:50:00,204.87,204.89,204.8,204.89,2570.0,148.3336,148.3481,148.2829,148.3481,2570.0
2017-07-13 14:55:00,204.93,204.93,204.79,204.81,2585.0,148.377,148.377,148.2757,148.2902,2585.0
2017-07-13 15:00:00,204.86,204.95,204.85,204.86,2400.0,148.3264,148.3915,148.3191,148.3264,2400.0
2017-07-13 15:05:00,204.89,204.99,204.84,204.96,6125.0,148.3481,148.4205,148.3119,148.3988,6125.0
2017-07-13 15:10:00,204.95,205.01,204.81,204.86,5955.0,148.3915,148.435,148.2902,148.3264,5955.0
2017-07-13 15:15:00,204.88,204.95,204.81,204.91,9090.0,148.3408,148.3915,148.2902,148.3626,9090.0
2017-07-13 15:20:00,204.9,205.04,204.85,205.04,8304.0,148.3553,148.4567,148.3191,148.4567,8304.0
2017-07-13 15:25:00,205.03,205.05,204.96,204.98,13960.0,148.4494,148.4639,148.3988,148.4132,13960.0
2017-07-13 15:30:00,204.98,205.02,204.89,205.02,11586.0,148.4132,148.4422,148.3481,148.4422,11586.0
2017-07-13 15:35:00,204.98,204.99,204.83,204.85,11554.0,148.4132,148.4205,148.3046,148.3191,11554.0
2017-07-13 15:40:00,204.85,204.98,204.84,204.87,18626.0,148.3191,148.4132,148.3119,148.3336,18626.0
2017-07-13 15:45:00,204.87,205.02,204.87,205.02,14239.0,148.3336,148.4422,148.3336,148.4422,14239.0
2017-07-13 15:50:00,205.02,205.05,204.91,204.93,17695.0,148.4422,148.4639,148.3626,148.377,17695.0
2017-07-13 15:55:00,204.92,204.95,204.73,204.83,49544.0,148.3698,148.3915,148.2322,148.3046,49544.0
2017-07-14 09:30:00,206.18,207.47,206.18,207.24,8419.0,149.2821,150.2161,149.2821,150.0496,8419.0
2017-07-14 09:35:00,207.21,207.93,206.71,207.93,9450.0,150.0279,150.5492,149.6658,150.5492,9450.0
2017-07-14 09:40:00,207.73,207.83,207.06,207.31,6335.0,150.4044,150.4768,149.9192,150.1003,6335.0
2017-07-14 09:45:00,207.31,207.43,206.54,206.7,10070.0,150.1003,150.1871,149.5427,149.6586,10070.0
2017-07-14 09:50:00,206.89,207.11,206.14,206.92,15254.0,149.7962,149.9554,149.2531,149.8179,15254.0
2017-07-14 09:55:00,206.87,207.0,206.62,206.87,7634.0,149.7817,149.8758,149.6007,149.7817,7634.0
2017-07-14 10:00:00,206.84,207.35,206.68,207.06,13165.0,149.76,150.1292,149.6441,149.9192,13165.0
2017-07-14 10:05:00,207.19,207.19,206.97,207.13,7510.0,150.0134,150.0134,149.8541,149.9699,7510.0
2017-07-14 10:10:00,206.97,207.15,206.88,207.06,10116.0,149.8541,149.9844,149.7889,149.9192,10116.0
2017-07-14 10:15:00,207.12,207.23,206.96,207.21,6200.0,149.9627,150.0423,149.8468,150.0279,6200.0
2017-07-14 10:20:00,207.11,207.28,206.97,207.03,4300.0,149.9554,150.0785,149.8541,149.8975,4300.0
2017-07-14 10:25:00,206.95,207.25,206.89,207.18,1400.0,149.8396,150.0568,149.7962,150.0061,1400.0
2017-07-14 10:30:00,207.05,207.29,207.02,207.26,1900.0,149.912,150.0858,149.8903,150.0641,1900.0
2017-07-14 10:35:00,207.22,207.41,207.17,207.36,10658.0,150.0351,150.1727,149.9989,150.1365,10658.0
2017-07-14 10:40:00,207.39,207.64,207.32,207.64,2529.0,150.1582,150.3392,150.1075,150.3392,2529.0
2017-07-14 10:45:00,207.7,208.17,207.7,208.17,3822.0,150.3826,150.7229,150.3826,150.7229,3822.0
2017-07-14 10:50:00,208.17,208.17,207.65,207.86,8100.0,150.7229,150.7229,150.3464,150.4985,8100.0
2017-07-14 10:55:00,207.96,208.23,207.96,208.08,2000.0,150.5709,150.7664,150.5709,150.6578,2000.0
2017-07-14 11:00:00,208.12,208.27,208.07,208.1,1600.0,150.6867,150.7953,150.6505,150.6722,1600.0
2017-07-14 11:05:00,208.15,208.15,207.64,207.78,3119.0,150.7084,150.7084,150.3392,150.4406,3119.0
2017-07-14 11:10:00,207.88,208.12,207.66,207.68,2148.0,150.513,150.6867,150.3537,150.3681,2148.0
2017-07-14 11:15:00,207.74,207.74,207.46,207.46,1348.0,150.4116,150.4116,150.2089,150.2089,1348.0
2017-07-14 11:20:00,207.49,207.7,207.46,207.7,1348.0,150.2306,150.3826,150.2089,150.3826,1348.0
2017-07-14 11:25:00,207.82,207.82,207.78,207.79,815.0,150.4695,150.4695,150.4406,150.4478,815.0
2017-07-14 11:30:00,207.74,208.0,207.67,207.99,2562.0,150.4116,150.5998,150.3609,150.5926,2562.0
2017-07-14 11:35:00,207.88,208.05,207.88,208.05,700.0,150.513,150.636,150.513,150.636,700.0
2017-07-14 11:40:00,208.1,208.1,207.67,207.67,4083.0,150.6722,150.6722,150.3609,150.3609,4083.0
2017-07-14 11:45:00,207.72,207.97,207.61,207.71,11488.0,150.3971,150.5781,150.3175,150.3899,11488.0
2017-07-14 11:50:00,207.84,207.91,207.73,207.9,1100.0,150.484,150.5347,150.4044,150.5274,1100.0
2017-07-14 11:55:00,207.86,208.24,207.86,208.24,700.0,150.4985,150.7736,150.4985,150.7736,700.0
2017-07-14 12:00:00,208.24,208.3,208.08,208.3,3970.0,150.7736,150.8171,150.6578,150.8171,3970.0
2017-07-14 12:05:00,208.46,208.47,207.94,207.94,1859.0,150.9329,150.9401,150.5564,150.5564,1859.0
2017-07-14 12:10:00,208.05,208.37,208.03,208.37,8660.0,150.636,150.8677,150.6216,150.8677,8660.0
2017-07-14 12:15:00,208.33,208.4,208.13,208.19,6264.0,150.8388,150.8895,150.694,150.7374,6264.0
2017-07-14 12:20:00,208.17,208.22,208.07,208.12,3681.0,150.7229,150.7591,150.6505,150.6867,3681.0
2017-07-14 12:25:00,208.1,208.18,208.05,208.1,2440.0,150.6722,150.7302,150.636,150.6722,2440.0
2017-07-14 12:30:00,208.1,208.17,208.1,208.17,1000.0,150.6722,150.7229,150.6722,150.7229,1000.0
2017-07-14 12:35:00,208.18,208.22,208.06,208.06,1100.0,150.7302,150.7591,150.6433,150.6433,1100.0
2017-07-14 12:40:00,208.11,208.11,207.86,207.86,2800.0,150.6795,150.6795,150.4985,150.4985,2800.0
2017-07-14 12:45:00,207.81,207.93,207.79,207.85,2060.0,150.4623,150.5492,150.4478,150.4912,2060.0
2017-07-14 12:50:00,207.92,208.12,207.91,208.12,800.0,150.5419,150.6867,150.5347,150.6867,800.0
2017-07-14 12:55:00,208.02,208.02,207.95,207.95,900.0,150.6143,150.6143,150.5636,150.5636,900.0
2017-07-14 13:00:00,208.01,208.11,207.92,207.95,2849.0,150.6071,150.6795,150.5419,150.5636,2849.0
2017-07-14 13:05:00,207.91,207.96,207.9,207.93,900.0,150.5347,150.5709,150.5274,150.5492,900.0
2017-07-14 13:10:00,207.82,207.82,207.62,207.62,800.0,150.4695,150.4695,150.3247,150.3247,800.0
2017-07-14 13:15:00,207.72,207.82,207.67,207.81,900.0,150.3971,150.4695,150.3609,150.4623,900.0
2017-07-14 13:20:00,207.81,207.82,207.77,207.77,1200.0,150.4623,150.4695,150.4333,150.4333,1200.0
2017-07-14 13:25:00,207.73,207.83,207.73,207.78,400.0,150.4044,150.4768,150.4044,150.4406,400.0
2017-07-14 13:30:00,207.86,207.91,207.81,207.81,1500.0,150.4985,150.5347,150.4623,150.4623,1500.0
2017-07-14 13:35:00,207.74,207.91,207.74,207.91,597.0,150.4116,150.5347,150.4116,150.5347,597.0
2017-07-14 13:40:00,207.75,207.77,207.75,207.77,300.0,150.4188,150.4333,150.4188,150.4333,300.0
2017-07-14 13:45:00,207.7,207.79,207.56,207.56,1719.0,150.3826,150.4478,150.2813,150.2813,1719.0
2017-07-14 13:50:00,207.62,207.65,207.53,207.59,772.0,150.3247,150.3464,150.2595,150.303,772.0
2017-07-14 13:55:00,207.64,207.65,207.58,207.58,1028.0,150.3392,150.3464,150.2957,150.2957,1028.0
2017-07-14 14:00:00,207.64,207.68,207.52,207.68,1206.0,150.3392,150.3681,150.2523,150.3681,1206.0
2017-07-14 14:05:00,207.75,207.89,207.66,207.75,2250.0,150.4188,150.5202,150.3537,150.4188,2250.0
2017-07-14 14:10:00,207.79,207.85,207.75,207.84,1860.0,150.4478,150.4912,150.4188,150.484,1860.0
2017-07-14 14:15:00,207.84,207.85,207.8,207.8,800.0,150.484,150.4912,150.455,150.455,800.0
2017-07-14 14:20:00,207.76,207.84,207.76,207.81,600.0,150.4261,150.484,150.4261,150.4623,600.0
2017-07-14 14:25:00,207.79,207.84,207.75,207.82,1300.0,150.4478,150.484,150.4188,150.4695,1300.0
2017-07-14 14:30:00,207.89,207.9,207.85,207.9,400.0,150.5202,150.5274,150.4912,150.5274,400.0
2017-07-14 14:35:00,207.87,207.92,207.8,207.81,2900.0,150.5057,150.5419,150.455,150.4623,2900.0
2017-07-14 14:40:00,207.85,207.85,207.75,207.76,700.0,150.4912,150.4912,150.4188,150.4261,700.0
2017-07-14 14:45:00,207.82,207.91,207.76,207.87,1205.0,150.4695,150.5347,150.4261,150.5057,1205.0
2017-07-14 14:50:00,207.82,207.93,207.82,207.92,1200.0,150.4695,150.5492,150.4695,150.5419,1200.0
2017-07-14 14:55:00,207.92,207.94,207.83,207.89,1900.0,150.5419,150.5564,150.4768,150.5202,1900.0
2017-07-14 15:00:00,207.9,207.99,207.83,207.83,2900.0,150.5274,150.5926,150.4768,150.4768,2900.0
2017-07-14 15:05:00,207.91,207.91,207.73,207.85,2970.0,150.5347,150.5347,150.4044,150.4912,2970.0
2017-07-14 15:10:00,207.9,207.9,207.58,207.58,3123.0,150.5274,150.5274,150.2957,150.2957,3123.0
2017-07-14 15:15:00,207.58,207.58,207.43,207.54,4092.0,150.2957,150.2957,150.1871,150.2668,4092.0
2017-07-14 15:20:00,207.58,207.79,207.57,207.79,4965.0,150.2957,150.4478,150.2885,150.4478,4965.0
2017-07-14 15:25:00,207.82,207.93,207.79,207.79,6040.0,150.4695,150.5492,150.4478,150.4478,6040.0
2017-07-14 15:30:00,207.79,207.8,207.65,207.77,6031.0,150.4478,150.455,150.3464,150.4333,6031.0
2017-07-14 15:35:00,207.8,207.97,207.77,207.85,8602.0,150.455,150.5781,150.4333,150.4912,8602.0
2017-07-14 15:40:00,207.92,207.92,207.8,207.82,6194.0,150.5419,150.5419,150.455,150.4695,6194.0
2017-07-14 15:45:00,207.82,207.91,207.52,207.54,13795.0,150.4695,150.5347,150.2523,150.2668,13795.0
2017-07-14 15:50:00,207.55,207.57,207.33,207.34,16873.0,150.274,150.2885,150.1147,150.122,16873.0
2017-07-14 15:55:00,207.37,207.61,207.36,207.5,42719.0,150.1437,150.3175,150.1365,150.2378,42719.0
2017-07-17 09:30:00,207.76,207.76,207.26,207.35,5841.0,150.4261,150.4261,150.0641,150.1292,5841.0
2017-07-17 09:35:00,207.35,207.68,207.2,207.56,900.0,150.1292,150.3681,150.0206,150.2813,900.0
2017-07-17 09:40:00,207.51,207.6,207.43,207.55,2311.0,150.2451,150.3102,150.1871,150.274,2311.0
2017-07-17 09:45:00,207.55,207.92,207.55,207.92,4700.0,150.274,150.5419,150.274,150.5419,4700.0
2017-07-17 09:50:00,207.88,208.35,207.83,208.14,5342.0,150.513,150.8533,150.4768,150.7012,5342.0
2017-07-17 09:55:00,208.32,208.38,208.19,208.37,3126.0,150.8315,150.875,150.7374,150.8677,3126.0
2017-07-17 10:00:00,208.27,208.96,208.15,208.89,7854.0,150.7953,151.2949,150.7084,151.2442,7854.0
2017-07-17 10:05:00,208.87,208.98,208.68,208.78,7494.0,151.2298,151.3094,151.0922,151.1646,7494.0
2017-07-17 10:10:00,208.72,209.08,208.7,208.94,8879.0,151.1211,151.3818,151.1067,151.2804,8879.0
2017-07-17 10:15:00,209.1,209.31,209.01,209.17,1800.0,151.3963,151.5483,151.3311,151.447,1800.0
2017-07-17 10:20:00,209.27,209.34,209.04,209.34,2861.0,151.5194,151.5701,151.3528,151.5701,2861.0
2017-07-17 10:25:00,209.29,209.74,209.29,209.56,10270.0,151.5338,151.8597,151.5338,151.7293,10270.0
2017-07-17 10:30:00,209.5,209.61,209.05,209.22,2921.0,151.6859,151.7655,151.3601,151.4832,2921.0
2017-07-17 10:35:00,209.14,209.61,209.13,209.56,3550.0,151.4252,151.7655,151.418,151.7293,3550.0
2017-07-17 10:40:00,209.49,209.52,209.28,209.5,4496.0,151.6787,151.7004,151.5266,151.6859,4496.0
2017-07-17 10:45:00,209.4,209.4,209.21,209.3,800.0,151.6135,151.6135,151.4759,151.5411,800.0
2017-07-17 10:50:00,209.3,209.3,208.87,208.87,3585.0,151.5411,151.5411,151.2298,151.2298,3585.0
2017-07-17 10:55:00,208.88,208.88,208.63,208.63,1800.0,151.237,151.237,151.056,151.056,1800.0
2017-07-17 11:00:00,208.54,208.78,208.52,208.78,4112.0,150.9908,151.1646,150.9763,151.1646,4112.0
2017-07-17 11:05:00,208.82,208.83,208.55,208.6,3086.0,151.1936,151.2008,150.9981,151.0343,3086.0
2017-07-17 11:10:00,208.75,208.78,208.52,208.52,7871.0,151.1429,151.1646,150.9763,150.9763,7871.0
2017-07-17 11:15:00,208.56,208.6,208.51,208.58,1671.0,151.0053,151.0343,150.9691,151.0198,1671.0
2017-07-17 11:20:00,208.58,208.7,208.56,208.7,4600.0,151.0198,151.1067,151.0053,151.1067,4600.0
2017-07-17 11:25:00,208.7,208.73,208.58,208.7,3400.0,151.1067,151.1284,151.0198,151.1067,3400.0
2017-07-17 11:30:00,208.54,208.64,208.54,208.61,1100.0,150.9908,151.0632,150.9908,151.0415,1100.0
2017-07-17 11:35:00,208.53,208.53,208.21,208.21,2600.0,150.9836,150.9836,150.7519,150.7519,2600.0
2017-07-17 11:40:00,208.18,208.27,208.13,208.27,7200.0,150.7302,150.7953,150.694,150.7953,7200.0
2017-07-17 11:45:00,208.28,208.6,208.28,208.58,9534.0,150.8026,151.0343,150.8026,151.0198,9534.0
2017-07-17 11:50:00,208.5,208.6,208.5,208.51,900.0,150.9619,151.0343,150.9619,150.9691,900.0
2017-07-17 11:55:00,208.52,208.67,208.52,208.55,2900.0,150.9763,151.0849,150.9763,150.9981,2900.0
2017-07-17 12:00:00,208.56,208.56,208.47,208.48,1600.0,151.0053,151.0053,150.9401,150.9474,1600.0
2017-07-17 12:05:00,208.48,208.48,208.29,208.32,2000.0,150.9474,150.9474,150.8098,150.8315,2000.0
2017-07-17 12:10:00,208.38,208.48,208.32,208.32,3400.0,150.875,150.9474,150.8315,150.8315,3400.0
2017-07-17 12:15:00,208.34,208.38,208.26,208.26,3062.0,150.846,150.875,150.7881,150.7881,3062.0
2017-07-17 12:20:00,208.33,208.39,208.13,208.31,2711.0,150.8388,150.8822,150.694,150.8243,2711.0
2017-07-17 12:25:00,208.23,208.46,208.23,208.45,3700.0,150.7664,150.9329,150.7664,150.9257,3700.0
2017-07-17 12:30:00,208.42,208.45,208.32,208.4,1700.0,150.9039,150.9257,150.8315,150.8895,1700.0
2017-07-17 12:35:00,208.35,208.51,208.34,208.46,4260.0,150.8533,150.9691,150.846,150.9329,4260.0
2017-07-17 12:40:00,208.39,208.72,208.39,208.68,2500.0,150.8822,151.1211,150.8822,151.0922,2500.0
2017-07-17 12:45:00,208.68,208.71,208.57,208.6,1844.0,151.0922,151.1139,151.0125,151.0343,1844.0
2017-07-17 12:50:00,208.66,208.7,208.47,208.47,5500.0,151.0777,151.1067,150.9401,150.9401,5500.0
2017-07-17 12:55:00,208.47,208.47,208.28,208.3,2800.0,150.9401,150.9401,150.8026,150.8171,2800.0
2017-07-17 13:00:00,208.4,208.4,208.3,208.32,2400.0,150.8895,150.8895,150.8171,150.8315,2400.0
2017-07-17 13:05:00,208.31,208.4,208.28,208.39,3000.0,150.8243,150.8895,150.8026,150.8822,3000.0
2017-07-17 13:10:00,208.39,208.44,208.31,208.34,2700.0,150.8822,150.9184,150.8243,150.846,2700.0
2017-07-17 13:15:00,208.32,208.42,208.25,208.39,6900.0,150.8315,150.9039,150.7808,150.8822,6900.0
2017-07-17 13:20:00,208.42,208.42,208.35,208.42,2600.0,150.9039,150.9039,150.8533,150.9039,2600.0
2017-07-17 13:25:00,208.36,208.37,208.23,208.3,2415.0,150.8605,150.8677,150.7664,150.8171,2415.0
2017-07-17 13:30:00,208.25,208.29,208.09,208.16,1700.0,150.7808,150.8098,150.665,150.7157,1700.0
2017-07-17 13:35:00,208.11,208.12,207.93,207.97,4121.0,150.6795,150.6867,150.5492,150.5781,4121.0
2017-07-17 13:40:00,207.97,208.07,207.92,207.92,5304.0,150.5781,150.6505,150.5419,150.5419,5304.0
2017-07-17 13:45:00,207.94,208.04,207.91,207.92,2441.0,150.5564,150.6288,150.5347,150.5419,2441.0
2017-07-17 13:50:00,207.91,208.07,207.91,208.04,8905.0,150.5347,150.6505,150.5347,150.6288,8905.0
2017-07-17 13:55:00,208.07,208.07,207.9,207.91,1200.0,150.6505,150.6505,150.5274,150.5347,1200.0
2017-07-17 14:00:00,207.9,207.9,207.79,207.81,1000.0,150.5274,150.5274,150.4478,150.4623,1000.0
2017-07-17 14:05:00,207.75,207.83,207.6,207.68,4011.0,150.4188,150.4768,150.3102,150.3681,4011.0
2017-07-17 14:10:00,207.7,207.71,207.62,207.62,900.0,150.3826,150.3899,150.3247,150.3247,900.0
2017-07-17 14:15:00,207.58,207.79,207.58,207.78,4374.0,150.2957,150.4478,150.2957,150.4406,4374.0
2017-07-17 14:20:00,207.83,207.95,207.8,207.92,2400.0,150.4768,150.5636,150.455,150.5419,2400.0
2017-07-17 14:25:00,207.93,208.13,207.9,208.1,5683.0,150.5492,150.694,150.5274,150.6722,5683.0
2017-07-17 14:30:00,208.14,208.15,208.06,208.12,2946.0,150.7012,150.7084,150.6433,150.6867,2946.0
2017-07-17 14:35:00,208.07,208.25,208.07,208.22,8675.0,150.6505,150.7808,150.6505,150.7591,8675.0
2017-07-17 14:40:00,208.17,208.17,207.96,207.98,3295.0,150.7229,150.7229,150.5709,150.5854,3295.0
2017-07-17 14:45:00,207.97,208.01,207.88,207.88,4834.0,150.5781,150.6071,150.513,150.513,4834.0
2017-07-17 14:50:00,207.86,207.96,207.85,207.93,4721.0,150.4985,150.5709,150.4912,150.5492,4721.0
2017-07-17 14:55:00,207.95,207.99,207.88,207.88,2356.0,150.5636,150.5926,150.513,150.513,2356.0
2017-07-17 15:00:00,207.93,208.01,207.68,207.68,5808.0,150.5492,150.6071,150.3681,150.3681,5808.0
2017-07-17 15:05:00,207.67,207.69,207.44,207.44,1800.0,150.3609,150.3754,150.1944,150.1944,1800.0
2017-07-17 15:10:00,207.42,207.67,207.42,207.62,6813.0,150.1799,150.3609,150.1799,150.3247,6813.0
2017-07-17 15:15:00,207.67,207.67,207.42,207.49,4150.0,150.3609,150.3609,150.1799,150.2306,4150.0
2017-07-17 15:20:00,207.5,207.54,207.4,207.5,5498.0,150.2378,150.2668,150.1654,150.2378,5498.0
2017-07-17 15:25:00,207.53,207.53,207.4,207.44,4202.0,150.2595,150.2595,150.1654,150.1944,4202.0
2017-07-17 15:30:00,207.44,207.48,207.31,207.31,5871.0,150.1944,150.2233,150.1003,150.1003,5871.0
2017-07-17 15:35:00,207.31,207.39,207.24,207.36,10229.0,150.1003,150.1582,150.0496,150.1365,10229.0
2017-07-17 15:40:00,207.34,207.4,206.96,206.96,6412.0,150.122,150.1654,149.8468,149.8468,6412.0
2017-07-17 15:45:00,207.09,207.32,206.97,207.32,9025.0,149.941,150.1075,149.8541,150.1075,9025.0
2017-07-17 15:50:00,207.32,207.4,207.29,207.36,12114.0,150.1075,150.1654,150.0858,150.1365,12114.0
2017-07-17 15:55:00,207.35,207.56,207.35,207.5,33049.0,150.1292,150.2813,150.1292,150.2378,33049.0
2017-07-18 09:30:00,207.32,209.11,206.27,209.11,46609.0,150.1075,151.4035,149.3473,151.4035,46609.0
2017-07-18 09:35:00,208.52,208.99,208.16,208.16,30935.0,150.9763,151.3166,150.7157,150.7157,30935.0
2017-07-18 09:40:00,208.13,208.13,206.55,206.62,9297.0,150.694,150.694,149.55,149.6007,9297.0
2017-07-18 09:45:00,206.6,206.92,206.29,206.55,4240.0,149.5862,149.8179,149.3617,149.55,4240.0
2017-07-18 09:50:00,206.31,206.52,205.9,206.29,6575.0,149.3762,149.5283,149.0794,149.3617,6575.0
2017-07-18 09:55:00,206.43,206.43,206.1,206.22,5183.0,149.4631,149.4631,149.2242,149.3111,5183.0
2017-07-18 10:00:00,206.14,206.18,205.87,206.18,25900.0,149.2531,149.2821,149.0576,149.2821,25900.0
2017-07-18 10:05:00,206.14,206.38,205.93,206.16,14600.0,149.2531,149.4269,149.1011,149.2676,14600.0
2017-07-18 10:10:00,206.11,206.23,205.46,205.66,15394.0,149.2314,149.3183,148.7608,148.9056,15394.0
2017-07-18 10:15:00,205.58,206.24,205.58,205.86,11878.0,148.8477,149.3255,148.8477,149.0504,11878.0
2017-07-18 10:20:00,205.75,205.95,205.61,205.84,6606.0,148.9708,149.1156,148.8694,149.0359,6606.0
2017-07-18 10:25:00,205.7,206.01,205.36,205.43,10411.0,148.9346,149.159,148.6884,148.7391,10411.0
2017-07-18 10:30:00,205.5,206.01,205.5,205.68,12513.0,148.7897,149.159,148.7897,148.9201,12513.0
2017-07-18 10:35:00,205.64,205.78,205.35,205.36,8344.0,148.8911,148.9925,148.6811,148.6884,8344.0
2017-07-18 10:40:00,205.49,205.89,205.43,205.89,5784.0,148.7825,149.0721,148.7391,149.0721,5784.0
2017-07-18 10:45:00,206.0,206.02,205.76,205.76,18916.0,149.1518,149.1662,148.978,148.978,18916.0
2017-07-18 10:50:00,205.77,206.07,205.75,206.01,9266.0,148.9852,149.2024,148.9708,149.159,9266.0
2017-07-18 10:55:00,206.06,206.28,205.98,206.28,2591.0,149.1952,149.3545,149.1373,149.3545,2591.0
2017-07-18 11:00:00,206.21,206.28,205.94,206.0,15745.0,149.3038,149.3545,149.1083,149.1518,15745.0
2017-07-18 11:05:00,206.0,206.13,205.84,205.84,2554.0,149.1518,149.2459,149.0359,149.0359,2554.0
2017-07-18 11:10:00,205.88,205.89,205.57,205.63,3947.0,149.0649,149.0721,148.8404,148.8839,3947.0
2017-07-18 11:15:00,205.66,205.9,205.65,205.85,1800.0,148.9056,149.0794,148.8984,149.0432,1800.0
2017-07-18 11:20:00,205.85,206.18,205.85,206.14,4300.0,149.0432,149.2821,149.0432,149.2531,4300.0
2017-07-18 11:25:00,206.19,206.21,205.95,206.0,5642.0,149.2893,149.3038,149.1156,149.1518,5642.0
2017-07-18 11:30:00,206.04,206.24,206.04,206.21,1053.0,149.1807,149.3255,149.1807,149.3038,1053.0
2017-07-18 11:35:00,206.14,206.23,206.1,206.23,3887.0,149.2531,149.3183,149.2242,149.3183,3887.0
2017-07-18 11:40:00,206.18,206.28,206.18,206.28,700.0,149.2821,149.3545,149.2821,149.3545,700.0
2017-07-18 11:45:00,206.32,206.4,205.94,205.95,10780.0,149.3835,149.4414,149.1083,149.1156,10780.0
2017-07-18 11:50:00,205.99,206.08,205.9,205.96,3615.0,149.1445,149.2097,149.0794,149.1228,3615.0
2017-07-18 11:55:00,205.96,206.06,205.95,206.0,1931.0,149.1228,149.1952,149.1156,149.1518,1931.0
2017-07-18 12:00:00,206.08,206.12,206.04,206.07,31210.0,149.2097,149.2386,149.1807,149.2024,31210.0
2017-07-18 12:05:00,206.13,206.62,206.13,206.62,15607.0,149.2459,149.6007,149.2459,149.6007,15607.0
2017-07-18 12:10:00,206.62,206.87,206.62,206.79,3500.0,149.6007,149.7817,149.6007,149.7238,3500.0
2017-07-18 12:15:00,206.78,206.94,206.68,206.79,7593.0,149.7165,149.8324,149.6441,149.7238,7593.0
2017-07-18 12:20:00,206.87,206.95,206.71,206.89,2925.0,149.7817,149.8396,149.6658,149.7962,2925.0
2017-07-18 12:25:00,206.92,207.0,206.8,206.97,18965.0,149.8179,149.8758,149.731,149.8541,18965.0
2017-07-18 12:30:00,206.99,207.0,206.9,206.9,22701.0,149.8686,149.8758,149.8034,149.8034,22701.0
2017-07-18 12:35:00,206.96,207.18,206.96,207.18,32000.0,149.8468,150.0061,149.8468,150.0061,32000.0
2017-07-18 12:40:00,207.25,207.26,207.13,207.13,3844.0,150.0568,150.0641,149.9699,149.9699,3844.0
2017-07-18 12:45:00,207.21,207.32,207.16,207.32,1300.0,150.0279,150.1075,149.9916,150.1075,1300.0
2017-07-18 12:50:00,207.26,207.54,207.25,207.54,6363.0,150.0641,150.2668,150.0568,150.2668,6363.0
2017-07-18 12:55:00,207.48,207.73,207.47,207.66,15200.0,150.2233,150.4044,150.2161,150.3537,15200.0
2017-07-18 13:00:00,207.66,207.82,207.65,207.72,2263.0,150.3537,150.4695,150.3464,150.3971,2263.0
2017-07-18 13:05:00,207.74,207.74,207.55,207.57,1800.0,150.4116,150.4116,150.274,150.2885,1800.0
2017-07-18 13:10:00,207.62,207.68,207.57,207.68,700.0,150.3247,150.3681,150.2885,150.3681,700.0
2017-07-18 13:15:00,207.7,207.7,207.56,207.56,1305.0,150.3826,150.3826,150.2813,150.2813,1305.0
2017-07-18 13:20:00,207.57,207.66,207.57,207.65,881.0,150.2885,150.3537,150.2885,150.3464,881.0
2017-07-18 13:25:00,207.58,207.64,207.48,207.48,1653.0,150.2957,150.3392,150.2233,150.2233,1653.0
2017-07-18 13:30:00,207.45,207.51,207.33,207.4,3820.0,150.2016,150.2451,150.1147,150.1654,3820.0
2017-07-18 13:35:00,207.41,207.47,207.29,207.32,32300.0,150.1727,150.2161,150.0858,150.1075,32300.0
2017-07-18 13:40:00,207.34,207.34,207.24,207.24,1600.0,150.122,150.122,150.0496,150.0496,1600.0
2017-07-18 13:45:00,207.21,207.21,207.06,207.12,3597.0,150.0279,150.0279,149.9192,149.9627,3597.0
2017-07-18 13:50:00,207.1,207.12,206.92,206.92,1765.0,149.9482,149.9627,149.8179,149.8179,1765.0
2017-07-18 13:55:00,206.88,206.89,206.84,206.88,1437.0,149.7889,149.7962,149.76,149.7889,1437.0
2017-07-18 14:00:00,206.81,206.87,206.78,206.84,2956.0,149.7382,149.7817,149.7165,149.76,2956.0
2017-07-18 14:05:00,206.86,206.92,206.84,206.88,1480.0,149.7744,149.8179,149.76,149.7889,1480.0
2017-07-18 14:10:00,206.93,207.12,206.92,207.08,1974.0,149.8251,149.9627,149.8179,149.9337,1974.0
2017-07-18 14:15:00,207.12,207.21,207.1,207.17,1277.0,149.9627,150.0279,149.9482,149.9989,1277.0
2017-07-18 14:20:00,207.18,207.22,207.13,207.17,3800.0,150.0061,150.0351,149.9699,149.9989,3800.0
2017-07-18 14:25:00,207.16,207.16,206.98,206.99,5109.0,149.9916,149.9916,149.8613,149.8686,5109.0
2017-07-18 14:30:00,206.96,206.96,206.76,206.77,2650.0,149.8468,149.8468,149.702,149.7093,2650.0
2017-07-18 14:35:00,206.78,206.88,206.78,206.85,3800.0,149.7165,149.7889,149.7165,149.7672,3800.0
2017-07-18 14:40:00,206.8,206.8,206.67,206.67,1000.0,149.731,149.731,149.6369,149.6369,1000.0
2017-07-18 14:45:00,206.7,206.85,206.65,206.73,9023.0,149.6586,149.7672,149.6224,149.6803,9023.0
2017-07-18 14:50:00,206.76,207.12,206.76,206.99,1700.0,149.702,149.9627,149.702,149.8686,1700.0
2017-07-18 14:55:00,207.16,207.3,207.16,207.21,2212.0,149.9916,150.093,149.9916,150.0279,2212.0
2017-07-18 15:00:00,207.25,207.26,207.16,207.24,1600.0,150.0568,150.0641,149.9916,150.0496,1600.0
2017-07-18 15:05:00,207.35,207.38,207.29,207.3,5328.0,150.1292,150.1509,150.0858,150.093,5328.0
2017-07-18 15:10:00,207.3,207.33,207.22,207.26,2499.0,150.093,150.1147,150.0351,150.0641,2499.0
2017-07-18 15:15:00,207.18,207.26,207.18,207.23,1417.0,150.0061,150.0641,150.0061,150.0423,1417.0
2017-07-18 15:20:00,207.25,207.25,207.17,207.2,5445.0,150.0568,150.0568,149.9989,150.0206,5445.0
2017-07-18 15:25:00,207.16,207.2,207.12,207.14,2922.0,149.9916,150.0206,149.9627,149.9772,2922.0
2017-07-18 15:30:00,207.11,207.3,207.11,207.29,7400.0,149.9554,150.093,149.9554,150.0858,7400.0
2017-07-18 15:35:00,207.26,207.47,207.26,207.47,10732.0,150.0641,150.2161,150.0641,150.2161,10732.0
2017-07-18 15:40:00,207.47,207.47,207.21,207.24,12631.0,150.2161,150.2161,150.0279,150.0496,12631.0
2017-07-18 15:45:00,207.25,207.31,207.13,207.21,7533.0,150.0568,150.1003,149.9699,150.0279,7533.0
2017-07-18 15:50:00,207.23,207.23,206.98,207.06,12778.0,150.0423,150.0423,149.8613,149.9192,12778.0
2017-07-18 15:55:00,207.06,207.25,206.93,207.13,66958.0,149.9192,150.0568,149.8251,149.9699,66958.0
2017-07-19 09:30:00,207.46,207.85,207.06,207.25,5924.0,150.2089,150.4912,149.9192,150.0568,5924.0
2017-07-19 09:35:00,207.24,207.51,207.16,207.39,28925.0,150.0496,150.2451,149.9916,150.1582,28925.0
2017-07-19 09:40:00,207.72,207.83,207.59,207.59,645.0,150.3971,150.4768,150.303,150.303,645.0
2017-07-19 09:45:00,207.43,207.59,207.24,207.24,2100.0,150.1871,150.303,150.0496,150.0496,2100.0
2017-07-19 09:50:00,207.31,207.48,207.2,207.2,2840.0,150.1003,150.2233,150.0206,150.0206,2840.0
2017-07-19 09:55:00,207.21,207.35,207.07,207.35,2998.0,150.0279,150.1292,149.9265,150.1292,2998.0
2017-07-19 10:00:00,207.34,207.53,207.23,207.44,3403.0,150.122,150.2595,150.0423,150.1944,3403.0
2017-07-19 10:05:00,207.43,207.43,207.28,207.32,1100.0,150.1871,150.1871,150.0785,150.1075,1100.0
2017-07-19 10:10:00,207.38,207.47,207.3,207.3,2049.0,150.1509,150.2161,150.093,150.093,2049.0
2017-07-19 10:15:00,207.3,207.31,207.17,207.29,3385.0,150.093,150.1003,149.9989,150.0858,3385.0
2017-07-19 10:20:00,207.37,207.58,207.2,207.34,6700.0,150.1437,150.2957,150.0206,150.122,6700.0
2017-07-19 10:25:00,207.39,207.39,207.19,207.24,3054.0,150.1582,150.1582,150.0134,150.0496,3054.0
2017-07-19 10:30:00,207.3,207.35,207.22,207.25,4137.0,150.093,150.1292,150.0351,150.0568,4137.0
2017-07-19 10:35:00,207.27,207.53,207.26,207.53,6282.0,150.0713,150.2595,150.0641,150.2595,6282.0
2017-07-19 10:40:00,207.51,207.63,207.51,207.59,3600.0,150.2451,150.3319,150.2451,150.303,3600.0
2017-07-19 10:45:00,207.59,207.59,207.4,207.43,2012.0,150.303,150.303,150.1654,150.1871,2012.0
2017-07-19 10:50:00,207.5,207.57,207.39,207.56,3265.0,150.2378,150.2885,150.1582,150.2813,3265.0
2017-07-19 10:55:00,207.61,207.92,207.61,207.8,7814.0,150.3175,150.5419,150.3175,150.455,7814.0
2017-07-19 11:00:00,207.88,208.08,207.88,207.92,6552.0,150.513,150.6578,150.513,150.5419,6552.0
2017-07-19 11:05:00,207.92,207.96,207.85,207.85,1280.0,150.5419,150.5709,150.4912,150.4912,1280.0
2017-07-19 11:10:00,207.86,207.98,207.86,207.88,5487.0,150.4985,150.5854,150.4985,150.513,5487.0
2017-07-19 11:15:00,207.93,208.11,207.9,208.04,5500.0,150.5492,150.6795,150.5274,150.6288,5500.0
2017-07-19 11:20:00,208.06,208.07,208.0,208.04,3326.0,150.6433,150.6505,150.5998,150.6288,3326.0
2017-07-19 11:25:00,208.06,208.26,208.06,208.26,5800.0,150.6433,150.7881,150.6433,150.7881,5800.0
2017-07-19 11:30:00,208.26,208.43,208.17,208.21,4730.0,150.7881,150.9112,150.7229,150.7519,4730.0
2017-07-19 11:35:00,208.24,208.27,208.02,208.18,12766.0,150.7736,150.7953,150.6143,150.7302,12766.0
2017-07-19 11:40:00,208.25,208.32,208.21,208.28,4639.0,150.7808,150.8315,150.7519,150.8026,4639.0
2017-07-19 11:45:00,208.31,208.33,208.02,208.02,3091.0,150.8243,150.8388,150.6143,150.6143,3091.0
2017-07-19 11:50:00,208.06,208.11,207.96,208.08,3700.0,150.6433,150.6795,150.5709,150.6578,3700.0
2017-07-19 11:55:00,208.09,208.18,208.02,208.18,3100.0,150.665,150.7302,150.6143,150.7302,3100.0
2017-07-19 12:00:00,208.24,208.28,208.07,208.07,2998.0,150.7736,150.8026,150.6505,150.6505,2998.0
2017-07-19 12:05:00,208.04,208.04,207.82,207.87,3543.0,150.6288,150.6288,150.4695,150.5057,3543.0
2017-07-19 12:10:00,207.91,208.21,207.87,208.19,3350.0,150.5347,150.7519,150.5057,150.7374,3350.0
2017-07-19 12:15:00,208.21,208.22,208.12,208.13,1565.0,150.7519,150.7591,150.6867,150.694,1565.0
2017-07-19 12:20:00,208.04,208.18,208.02,208.15,2209.0,150.6288,150.7302,150.6143,150.7084,2209.0
2017-07-19 12:25:00,208.18,208.28,208.04,208.13,5317.0,150.7302,150.8026,150.6288,150.694,5317.0
2017-07-19 12:30:00,208.06,208.1,207.91,207.91,1200.0,150.6433,150.6722,150.5347,150.5347,1200.0
2017-07-19 12:35:00,207.94,208.07,207.93,208.06,10201.0,150.5564,150.6505,150.5492,150.6433,10201.0
2017-07-19 12:40:00,208.1,208.2,208.0,208.2,21356.0,150.6722,150.7446,150.5998,150.7446,21356.0
2017-07-19 12:45:00,208.26,208.34,208.08,208.18,3286.0,150.7881,150.846,150.6578,150.7302,3286.0
2017-07-19 12:50:00,208.18,208.19,208.0,208.0,4145.0,150.7302,150.7374,150.5998,150.5998,4145.0
2017-07-19 12:55:00,208.0,208.03,207.9,207.9,3715.0,150.5998,150.6216,150.5274,150.5274,3715.0
2017-07-19 13:00:00,207.98,208.08,207.87,207.88,106704.0,150.5854,150.6578,150.5057,150.513,106704.0
2017-07-19 13:05:00,207.9,207.91,207.71,207.71,8351.0,150.5274,150.5347,150.3899,150.3899,8351.0
2017-07-19 13:10:00,207.72,207.82,207.61,207.81,3843.0,150.3971,150.4695,150.3175,150.4623,3843.0
2017-07-19 13:15:00,207.85,207.88,207.7,207.72,2800.0,150.4912,150.513,150.3826,150.3971,2800.0
2017-07-19 13:20:00,207.78,207.86,207.68,207.68,5733.0,150.4406,150.4985,150.3681,150.3681,5733.0
2017-07-19 13:25:00,207.71,207.79,207.68,207.72,2400.0,150.3899,150.4478,150.3681,150.3971,2400.0
2017-07-19 13:30:00,207.72,207.81,207.57,207.57,3369.0,150.3971,150.4623,150.2885,150.2885,3369.0
2017-07-19 13:35:00,207.57,207.87,207.51,207.87,8862.0,150.2885,150.5057,150.2451,150.5057,8862.0
2017-07-19 13:40:00,207.82,207.94,207.7,207.93,7700.0,150.4695,150.5564,150.3826,150.5492,7700.0
2017-07-19 13:45:00,207.85,207.85,207.69,207.69,11724.0,150.4912,150.4912,150.3754,150.3754,11724.0
2017-07-19 13:50:00,207.69,207.69,207.44,207.61,4055.0,150.3754,150.3754,150.1944,150.3175,4055.0
2017-07-19 13:55:00,207.67,207.94,207.62,207.88,22500.0,150.3609,150.5564,150.3247,150.513,22500.0
2017-07-19 14:00:00,207.93,208.01,207.86,207.89,1602.0,150.5492,150.6071,150.4985,150.5202,1602.0
2017-07-19 14:05:00,207.91,208.12,207.91,208.08,46660.0,150.5347,150.6867,150.5347,150.6578,46660.0
2017-07-19 14:10:00,208.02,208.06,207.97,208.0,3202.0,150.6143,150.6433,150.5781,150.5998,3202.0
2017-07-19 14:15:00,208.02,208.13,207.96,208.11,22656.0,150.6143,150.694,150.5709,150.6795,22656.0
2017-07-19 14:20:00,208.08,208.2,208.05,208.12,4603.0,150.6578,150.7446,150.636,150.6867,4603.0
2017-07-19 14:25:00,208.13,208.2,208.13,208.16,4900.0,150.694,150.7446,150.694,150.7157,4900.0
2017-07-19 14:30:00,208.16,208.28,208.03,208.03,6325.0,150.7157,150.8026,150.6216,150.6216,6325.0
2017-07-19 14:35:00,207.91,207.92,207.86,207.92,1100.0,150.5347,150.5419,150.4985,150.5419,1100.0
2017-07-19 14:40:00,207.95,208.08,207.95,208.0,5402.0,150.5636,150.6578,150.5636,150.5998,5402.0
2017-07-19 14:45:00,208.01,208.01,207.77,207.77,3302.0,150.6071,150.6071,150.4333,150.4333,3302.0
2017-07-19 14:50:00,207.8,207.8,207.62,207.64,2000.0,150.455,150.455,150.3247,150.3392,2000.0
2017-07-19 14:55:00,207.62,207.72,207.62,207.71,10428.0,150.3247,150.3971,150.3247,150.3899,10428.0
2017-07-19 15:00:00,207.73,207.76,207.68,207.76,3908.0,150.4044,150.4261,150.3681,150.4261,3908.0
2017-07-19 15:05:00,207.81,207.81,207.68,207.75,5626.0,150.4623,150.4623,150.3681,150.4188,5626.0
2017-07-19 15:10:00,207.73,207.73,207.55,207.67,4111.0,150.4044,150.4044,150.274,150.3609,4111.0
2017-07-19 15:15:00,207.66,207.67,207.5,207.51,4613.0,150.3537,150.3609,150.2378,150.2451,4613.0
2017-07-19 15:20:00,207.51,207.59,207.4,207.5,29176.0,150.2451,150.303,150.1654,150.2378,29176.0
2017-07-19 15:25:00,207.5,207.74,207.5,207.74,3000.0,150.2378,150.4116,150.2378,150.4116,3000.0
2017-07-19 15:30:00,207.75,207.76,207.48,207.56,17000.0,150.4188,150.4261,150.2233,150.2813,17000.0
2017-07-19 15:35:00,207.57,207.6,207.51,207.6,6453.0,150.2885,150.3102,150.2451,150.3102,6453.0
2017-07-19 15:40:00,207.6,207.6,207.46,207.49,31093.0,150.3102,150.3102,150.2089,150.2306,31093.0
2017-07-19 15:45:00,207.51,207.62,207.42,207.48,20429.0,150.2451,150.3247,150.1799,150.2233,20429.0
2017-07-19 15:50:00,207.49,207.54,207.44,207.47,33989.0,150.2306,150.2668,150.1944,150.2161,33989.0
2017-07-19 15:55:00,207.45,207.68,207.45,207.65,29953.0,150.2016,150.3681,150.2016,150.3464,29953.0
2017-07-20 09:30:00,207.64,207.78,207.08,207.27,11706.0,150.3392,150.4406,149.9337,150.0713,11706.0
2017-07-20 09:35:00,207.56,208.43,207.56,207.94,4759.0,150.2813,150.9112,150.2813,150.5564,4759.0
2017-07-20 09:40:00,208.09,208.37,207.9,208.35,4874.0,150.665,150.8677,150.5274,150.8533,4874.0
2017-07-20 09:45:00,208.3,208.67,208.12,208.22,7817.0,150.8171,151.0849,150.6867,150.7591,7817.0
2017-07-20 09:50:00,208.02,208.72,207.9,208.67,8332.0,150.6143,151.1211,150.5274,151.0849,8332.0
2017-07-20 09:55:00,208.73,208.78,207.93,207.98,5500.0,151.1284,151.1646,150.5492,150.5854,5500.0
2017-07-20 10:00:00,208.08,208.42,207.77,207.85,7943.0,150.6578,150.9039,150.4333,150.4912,7943.0
2017-07-20 10:05:00,207.87,207.92,207.67,207.81,6638.0,150.5057,150.5419,150.3609,150.4623,6638.0
2017-07-20 10:10:00,207.71,207.95,207.49,207.7,4500.0,150.3899,150.5636,150.2306,150.3826,4500.0
2017-07-20 10:15:00,207.59,207.59,207.19,207.3,7282.0,150.303,150.303,150.0134,150.093,7282.0
2017-07-20 10:20:00,207.4,207.41,206.65,206.7,8669.0,150.1654,150.1727,149.6224,149.6586,8669.0
2017-07-20 10:25:00,206.75,206.75,206.18,206.54,8400.0,149.6948,149.6948,149.2821,149.5427,8400.0
2017-07-20 10:30:00,206.64,207.21,206.54,207.21,8325.0,149.6151,150.0279,149.5427,150.0279,8325.0
2017-07-20 10:35:00,207.24,207.81,207.24,207.69,4151.0,150.0496,150.4623,150.0496,150.3754,4151.0
2017-07-20 10:40:00,207.7,207.82,207.35,207.45,2000.0,150.3826,150.4695,150.1292,150.2016,2000.0
2017-07-20 10:45:00,207.51,207.54,207.04,207.11,8358.0,150.2451,150.2668,149.9048,149.9554,8358.0
2017-07-20 10:50:00,207.17,207.24,207.04,207.04,2025.0,149.9989,150.0496,149.9048,149.9048,2025.0
2017-07-20 10:55:00,207.18,207.23,206.78,206.78,4993.0,150.0061,150.0423,149.7165,149.7165,4993.0
2017-07-20 11:00:00,206.84,206.95,206.8,206.95,3200.0,149.76,149.8396,149.731,149.8396,3200.0
2017-07-20 11:05:00,206.96,207.07,206.8,206.96,11300.0,149.8468,149.9265,149.731,149.8468,11300.0
2017-07-20 11:10:00,206.98,207.01,206.74,206.92,6340.0,149.8613,149.883,149.6876,149.8179,6340.0
2017-07-20 11:15:00,206.91,207.04,206.91,207.04,1411.0,149.8106,149.9048,149.8106,149.9048,1411.0
2017-07-20 11:20:00,207.22,207.62,207.22,207.34,6209.0,150.0351,150.3247,150.0351,150.122,6209.0
2017-07-20 11:25:00,207.37,207.49,207.06,207.22,6800.0,150.1437,150.2306,149.9192,150.0351,6800.0
2017-07-20 11:30:00,207.09,207.39,207.09,207.26,2340.0,149.941,150.1582,149.941,150.0641,2340.0
2017-07-20 11:35:00,207.21,207.32,207.2,207.31,1900.0,150.0279,150.1075,150.0206,150.1003,1900.0
2017-07-20 11:40:00,207.48,207.94,207.45,207.94,1767.0,150.2233,150.5564,150.2016,150.5564,1767.0
2017-07-20 11:45:00,207.84,207.84,207.59,207.72,3205.0,150.484,150.484,150.303,150.3971,3205.0
2017-07-20 11:50:00,207.68,207.69,207.51,207.51,2478.0,150.3681,150.3754,150.2451,150.2451,2478.0
2017-07-20 11:55:00,207.37,207.51,207.35,207.43,900.0,150.1437,150.2451,150.1292,150.1871,900.0
2017-07-20 12:00:00,207.51,207.51,207.24,207.38,1300.0,150.2451,150.2451,150.0496,150.1509,1300.0
2017-07-20 12:05:00,207.24,207.35,207.24,207.35,300.0,150.0496,150.1292,150.0496,150.1292,300.0
2017-07-20 12:10:00,207.37,207.37,207.28,207.28,637.0,150.1437,150.1437,150.0785,150.0785,637.0
2017-07-20 12:15:00,207.24,207.34,207.18,207.34,2100.0,150.0496,150.122,150.0061,150.122,2100.0
2017-07-20 12:20:00,207.26,207.28,207.12,207.28,1400.0,150.0641,150.0785,149.9627,150.0785,1400.0
2017-07-20 12:25:00,207.15,207.27,207.13,207.22,1891.0,149.9844,150.0713,149.9699,150.0351,1891.0
2017-07-20 12:30:00,207.22,207.22,207.17,207.2,920.0,150.0351,150.0351,149.9989,150.0206,920.0
2017-07-20 12:35:00,207.12,207.26,207.12,207.15,3796.0,149.9627,150.0641,149.9627,149.9844,3796.0
2017-07-20 12:40:00,207.14,207.28,207.14,207.16,1150.0,149.9772,150.0785,149.9772,149.9916,1150.0
2017-07-20 12:45:00,207.16,207.47,207.16,207.47,2780.0,149.9916,150.2161,149.9916,150.2161,2780.0
2017-07-20 12:50:00,207.56,207.56,207.47,207.54,300.0,150.2813,150.2813,150.2161,150.2668,300.0
2017-07-20 12:55:00,207.43,207.8,207.43,207.8,1908.0,150.1871,150.455,150.1871,150.455,1908.0
2017-07-20 13:00:00,207.75,207.89,207.64,207.89,5961.0,150.4188,150.5202,150.3392,150.5202,5961.0
2017-07-20 13:05:00,207.83,207.83,207.63,207.68,5569.0,150.4768,150.4768,150.3319,150.3681,5569.0
2017-07-20 13:10:00,207.67,207.74,207.62,207.71,1200.0,150.3609,150.4116,150.3247,150.3899,1200.0
2017-07-20 13:15:00,207.68,207.76,207.55,207.76,1683.0,150.3681,150.4261,150.274,150.4261,1683.0
2017-07-20 13:20:00,207.76,207.92,207.66,207.8,9774.0,150.4261,150.5419,150.3537,150.455,9774.0
2017-07-20 13:25:00,207.73,207.81,207.71,207.71,2200.0,150.4044,150.4623,150.3899,150.3899,2200.0
2017-07-20 13:30:00,207.71,207.83,207.67,207.67,4846.0,150.3899,150.4768,150.3609,150.3609,4846.0
2017-07-20 13:35:00,207.6,207.6,207.53,207.54,900.0,150.3102,150.3102,150.2595,150.2668,900.0
2017-07-20 13:40:00,207.62,207.66,207.51,207.6,2190.0,150.3247,150.3537,150.2451,150.3102,2190.0
2017-07-20 13:45:00,207.54,207.6,207.35,207.35,1100.0,150.2668,150.3102,150.1292,150.1292,1100.0
2017-07-20 13:50:00,207.37,207.44,207.19,207.19,4232.0,150.1437,150.1944,150.0134,150.0134,4232.0
2017-07-20 13:55:00,207.2,207.24,207.15,207.2,11917.0,150.0206,150.0496,149.9844,150.0206,11917.0
2017-07-20 14:00:00,207.18,207.24,207.15,207.2,3996.0,150.0061,150.0496,149.9844,150.0206,3996.0
2017-07-20 14:05:00,207.24,207.45,207.24,207.33,5259.0,150.0496,150.2016,150.0496,150.1147,5259.0
2017-07-20 14:10:00,207.46,207.57,207.39,207.39,1600.0,150.2089,150.2885,150.1582,150.1582,1600.0
2017-07-20 14:15:00,207.36,207.64,207.32,207.54,14120.0,150.1365,150.3392,150.1075,150.2668,14120.0
2017-07-20 14:20:00,207.53,207.69,207.53,207.56,2759.0,150.2595,150.3754,150.2595,150.2813,2759.0
2017-07-20 14:25:00,207.58,207.65,207.54,207.61,1740.0,150.2957,150.3464,150.2668,150.3175,1740.0
2017-07-20 14:30:00,207.6,207.7,207.58,207.64,7631.0,150.3102,150.3826,150.2957,150.3392,7631.0
2017-07-20 14:35:00,207.65,208.13,207.59,208.13,7502.0,150.3464,150.694,150.303,150.694,7502.0
2017-07-20 14:40:00,208.04,208.15,207.98,208.0,3400.0,150.6288,150.7084,150.5854,150.5998,3400.0
2017-07-20 14:45:00,208.0,208.45,207.99,208.42,4827.0,150.5998,150.9257,150.5926,150.9039,4827.0
2017-07-20 14:50:00,208.39,208.42,208.2,208.2,2971.0,150.8822,150.9039,150.7446,150.7446,2971.0
2017-07-20 14:55:00,208.19,208.32,208.1,208.2,5059.0,150.7374,150.8315,150.6722,150.7446,5059.0
2017-07-20 15:00:00,208.22,208.24,208.1,208.1,3731.0,150.7591,150.7736,150.6722,150.6722,3731.0
2017-07-20 15:05:00,208.14,208.34,208.06,208.06,4512.0,150.7012,150.846,150.6433,150.6433,4512.0
2017-07-20 15:10:00,208.06,208.08,207.98,208.0,29086.0,150.6433,150.6578,150.5854,150.5998,29086.0
2017-07-20 15:15:00,208.01,208.16,207.96,208.01,5085.0,150.6071,150.7157,150.5709,150.6071,5085.0
2017-07-20 15:20:00,208.09,208.18,207.97,208.16,5809.0,150.665,150.7302,150.5781,150.7157,5809.0
2017-07-20 15:25:00,208.07,208.32,208.07,208.24,9613.0,150.6505,150.8315,150.6505,150.7736,9613.0
2017-07-20 15:30:00,208.24,208.28,208.11,208.11,6343.0,150.7736,150.8026,150.6795,150.6795,6343.0
2017-07-20 15:35:00,208.13,208.13,207.97,208.01,5761.0,150.694,150.694,150.5781,150.6071,5761.0
2017-07-20 15:40:00,208.02,208.05,207.98,208.0,10190.0,150.6143,150.636,150.5854,150.5998,10190.0
2017-07-20 15:45:00,208.0,208.03,207.79,207.81,77581.0,150.5998,150.6216,150.4478,150.4623,77581.0
2017-07-20 15:50:00,207.8,207.82,207.5,207.59,21877.0,150.455,150.4695,150.2378,150.303,21877.0
2017-07-20 15:55:00,207.58,207.61,207.44,207.58,33795.0,150.2957,150.3175,150.1944,150.2957,33795.0
2017-07-21 09:30:00,207.28,208.53,207.28,207.4,34798.0,150.0785,150.9836,150.0785,150.1654,34798.0
2017-07-21 09:35:00,207.61,208.23,207.61,207.9,10143.0,150.3175,150.7664,150.3175,150.5274,10143.0
2017-07-21 09:40:00,207.94,208.1,207.64,207.65,1921.0,150.5564,150.6722,150.3392,150.3464,1921.0
2017-07-21 09:45:00,207.44,207.88,207.43,207.75,2300.0,150.1944,150.513,150.1871,150.4188,2300.0
2017-07-21 09:50:00,207.6,207.91,207.28,207.91,6460.0,150.3102,150.5347,150.0785,150.5347,6460.0
2017-07-21 09:55:00,207.79,207.98,207.45,207.59,9549.0,150.4478,150.5854,150.2016,150.303,9549.0
2017-07-21 10:00:00,207.59,207.71,207.47,207.65,9517.0,150.303,150.3899,150.2161,150.3464,9517.0
2017-07-21 10:05:00,207.58,207.67,207.32,207.32,5307.0,150.2957,150.3609,150.1075,150.1075,5307.0
2017-07-21 10:10:00,207.2,207.54,207.2,207.43,2300.0,150.0206,150.2668,150.0206,150.1871,2300.0
2017-07-21 10:15:00,207.51,207.63,207.42,207.58,4624.0,150.2451,150.3319,150.1799,150.2957,4624.0
2017-07-21 10:20:00,207.53,207.86,207.5,207.59,3200.0,150.2595,150.4985,150.2378,150.303,3200.0
2017-07-21 10:25:00,207.7,207.8,207.46,207.46,1636.0,150.3826,150.455,150.2089,150.2089,1636.0
2017-07-21 10:30:00,207.56,207.61,207.46,207.61,1923.0,150.2813,150.3175,150.2089,150.3175,1923.0
2017-07-21 10:35:00,207.6,207.62,207.46,207.46,1413.0,150.3102,150.3247,150.2089,150.2089,1413.0
2017-07-21 10:40:00,207.56,207.66,207.5,207.59,3661.0,150.2813,150.3537,150.2378,150.303,3661.0
2017-07-21 10:45:00,207.57,207.85,207.54,207.81,1800.0,150.2885,150.4912,150.2668,150.4623,1800.0
2017-07-21 10:50:00,207.95,208.14,207.91,208.09,2021.0,150.5636,150.7012,150.5347,150.665,2021.0
2017-07-21 10:55:00,208.22,208.25,207.9,207.94,4300.0,150.7591,150.7808,150.5274,150.5564,4300.0
2017-07-21 11:00:00,207.74,208.02,207.74,208.01,3800.0,150.4116,150.6143,150.4116,150.6071,3800.0
2017-07-21 11:05:00,207.9,208.18,207.9,207.99,4100.0,150.5274,150.7302,150.5274,150.5926,4100.0
2017-07-21 11:10:00,208.0,208.32,207.93,208.16,17200.0,150.5998,150.8315,150.5492,150.7157,17200.0
2017-07-21 11:15:00,208.28,208.34,208.12,208.13,2849.0,150.8026,150.846,150.6867,150.694,2849.0
2017-07-21 11:20:00,208.15,208.19,207.98,208.11,3666.0,150.7084,150.7374,150.5854,150.6795,3666.0
2017-07-21 11:25:00,208.16,208.33,208.16,208.33,1250.0,150.7157,150.8388,150.7157,150.8388,1250.0
2017-07-21 11:30:00,208.33,208.5,208.28,208.34,2493.0,150.8388,150.9619,150.8026,150.846,2493.0
2017-07-21 11:35:00,208.4,208.5,208.18,208.29,2550.0,150.8895,150.9619,150.7302,150.8098,2550.0
2017-07-21 11:40:00,208.28,208.38,208.27,208.32,1100.0,150.8026,150.875,150.7953,150.8315,1100.0
2017-07-21 11:45:00,208.4,208.48,208.4,208.48,600.0,150.8895,150.9474,150.8895,150.9474,600.0
2017-07-21 11:50:00,208.3,208.31,208.07,208.22,2347.0,150.8171,150.8243,150.6505,150.7591,2347.0
2017-07-21 11:55:00,208.31,208.35,208.18,208.29,1400.0,150.8243,150.8533,150.7302,150.8098,1400.0
2017-07-21 12:00:00,208.36,208.36,208.31,208.32,300.0,150.8605,150.8605,150.8243,150.8315,300.0
2017-07-21 12:05:00,208.31,208.38,208.16,208.19,2300.0,150.8243,150.875,150.7157,150.7374,2300.0
2017-07-21 12:10:00,208.18,208.18,208.05,208.09,2529.0,150.7302,150.7302,150.636,150.665,2529.0
2017-07-21 12:15:00,208.17,208.17,208.07,208.1,1846.0,150.7229,150.7229,150.6505,150.6722,1846.0
2017-07-21 12:20:00,208.09,208.09,208.04,208.04,400.0,150.665,150.665,150.6288,150.6288,400.0
2017-07-21 12:25:00,208.08,208.2,208.04,208.13,2100.0,150.6578,150.7446,150.6288,150.694,2100.0
2017-07-21 12:30:00,208.12,208.17,208.07,208.15,1253.0,150.6867,150.7229,150.6505,150.7084,1253.0
2017-07-21 12:35:00,208.15,208.2,208.1,208.19,1001.0,150.7084,150.7446,150.6722,150.7374,1001.0
2017-07-21 12:40:00,208.17,208.2,208.11,208.11,1037.0,150.7229,150.7446,150.6795,150.6795,1037.0
2017-07-21 12:45:00,208.16,208.17,208.11,208.11,600.0,150.7157,150.7229,150.6795,150.6795,600.0
2017-07-21 12:50:00,208.07,208.18,208.07,208.09,2620.0,150.6505,150.7302,150.6505,150.665,2620.0
2017-07-21 12:55:00,208.14,208.17,208.12,208.17,700.0,150.7012,150.7229,150.6867,150.7229,700.0
2017-07-21 13:00:00,208.22,208.35,208.2,208.35,2316.0,150.7591,150.8533,150.7446,150.8533,2316.0
2017-07-21 13:05:00,208.34,208.4,208.28,208.28,1701.0,150.846,150.8895,150.8026,150.8026,1701.0
2017-07-21 13:10:00,208.27,208.31,208.23,208.23,900.0,150.7953,150.8243,150.7664,150.7664,900.0
2017-07-21 13:15:00,208.29,208.3,208.2,208.25,2150.0,150.8098,150.8171,150.7446,150.7808,2150.0
2017-07-21 13:20:00,208.22,208.26,208.19,208.26,2700.0,150.7591,150.7881,150.7374,150.7881,2700.0
2017-07-21 13:25:00,208.18,208.32,208.09,208.09,1025.0,150.7302,150.8315,150.665,150.665,1025.0
2017-07-21 13:30:00,208.17,208.17,207.77,207.9,3080.0,150.7229,150.7229,150.4333,150.5274,3080.0
2017-07-21 13:35:00,207.95,207.99,207.82,207.94,1525.0,150.5636,150.5926,150.4695,150.5564,1525.0
2017-07-21 13:40:00,208.0,208.0,207.9,207.94,500.0,150.5998,150.5998,150.5274,150.5564,500.0
2017-07-21 13:45:00,207.88,208.0,207.88,208.0,700.0,150.513,150.5998,150.513,150.5998,700.0
2017-07-21 13:50:00,207.87,208.18,207.87,208.18,4119.0,150.5057,150.7302,150.5057,150.7302,4119.0
2017-07-21 13:55:00,208.26,208.36,208.22,208.27,1800.0,150.7881,150.8605,150.7591,150.7953,1800.0
2017-07-21 14:00:00,208.34,208.34,208.28,208.33,600.0,150.846,150.846,150.8026,150.8388,600.0
2017-07-21 14:05:00,208.47,208.5,208.33,208.33,1904.0,150.9401,150.9619,150.8388,150.8388,1904.0
2017-07-21 14:10:00,208.33,208.39,208.13,208.39,2056.0,150.8388,150.8822,150.694,150.8822,2056.0
2017-07-21 14:15:00,208.39,208.39,208.39,208.39,200.0,150.8822,150.8822,150.8822,150.8822,200.0
2017-07-21 14:20:00,208.4,208.45,208.31,208.31,1900.0,150.8895,150.9257,150.8243,150.8243,1900.0
2017-07-21 14:25:00,208.44,208.54,208.32,208.54,4753.0,150.9184,150.9908,150.8315,150.9908,4753.0
2017-07-21 14:30:00,208.5,208.5,208.39,208.39,758.0,150.9619,150.9619,150.8822,150.8822,758.0
2017-07-21 14:35:00,208.34,208.37,208.09,208.09,882.0,150.846,150.8677,150.665,150.665,882.0
2017-07-21 14:40:00,208.07,208.27,208.07,208.21,1828.0,150.6505,150.7953,150.6505,150.7519,1828.0
2017-07-21 14:45:00,208.2,208.45,208.2,208.37,2950.0,150.7446,150.9257,150.7446,150.8677,2950.0
2017-07-21 14:50:00,208.29,208.41,208.29,208.4,965.0,150.8098,150.8967,150.8098,150.8895,965.0
2017-07-21 14:55:00,208.32,208.41,208.26,208.28,3716.0,150.8315,150.8967,150.7881,150.8026,3716.0
2017-07-21 15:00:00,208.29,208.35,208.25,208.35,1200.0,150.8098,150.8533,150.7808,150.8533,1200.0
2017-07-21 15:05:00,208.19,208.41,208.18,208.41,1200.0,150.7374,150.8967,150.7302,150.8967,1200.0
2017-07-21 15:10:00,208.36,208.43,208.31,208.31,3111.0,150.8605,150.9112,150.8243,150.8243,3111.0
2017-07-21 15:15:00,208.39,208.46,208.27,208.4,3733.0,150.8822,150.9329,150.7953,150.8895,3733.0
2017-07-21 15:20:00,208.34,208.34,208.25,208.3,4022.0,150.846,150.846,150.7808,150.8171,4022.0
2017-07-21 15:25:00,208.41,208.43,208.25,208.25,2222.0,150.8967,150.9112,150.7808,150.7808,2222.0
2017-07-21 15:30:00,208.24,208.62,208.24,208.58,5433.0,150.7736,151.0487,150.7736,151.0198,5433.0
2017-07-21 15:35:00,208.59,208.78,208.55,208.72,7551.0,151.027,151.1646,150.9981,151.1211,7551.0
2017-07-21 15:40:00,208.78,208.89,208.75,208.82,7403.0,151.1646,151.2442,151.1429,151.1936,7403.0
2017-07-21 15:45:00,208.85,209.12,208.82,209.12,13137.0,151.2153,151.4108,151.1936,151.4108,13137.0
2017-07-21 15:50:00,209.14,209.15,208.89,208.99,11533.0,151.4252,151.4325,151.2442,151.3166,11533.0
2017-07-21 15:55:00,209.0,209.11,208.96,208.98,18441.0,151.3239,151.4035,151.2949,151.3094,18441.0
2017-07-24 09:30:00,208.92,208.92,208.14,208.17,3568.0,151.266,151.266,150.7012,150.7229,3568.0
2017-07-24 09:35:00,208.13,208.13,207.61,207.9,2300.0,150.694,150.694,150.3175,150.5274,2300.0
2017-07-24 09:40:00,207.56,207.87,207.22,207.87,24558.0,150.2813,150.5057,150.0351,150.5057,24558.0
2017-07-24 09:45:00,208.19,208.52,208.12,208.25,2750.0,150.7374,150.9763,150.6867,150.7808,2750.0
2017-07-24 09:50:00,208.19,208.35,207.86,208.26,2319.0,150.7374,150.8533,150.4985,150.7881,2319.0
2017-07-24 09:55:00,208.59,208.59,207.99,208.14,2706.0,151.027,151.027,150.5926,150.7012,2706.0
2017-07-24 10:00:00,207.94,208.31,207.89,208.31,751.0,150.5564,150.8243,150.5202,150.8243,751.0
2017-07-24 10:05:00,208.36,208.46,208.33,208.44,600.0,150.8605,150.9329,150.8388,150.9184,600.0
2017-07-24 10:10:00,208.62,208.72,208.44,208.44,1800.0,151.0487,151.1211,150.9184,150.9184,1800.0
2017-07-24 10:15:00,208.43,208.68,208.43,208.61,1952.0,150.9112,151.0922,150.9112,151.0415,1952.0
2017-07-24 10:20:00,208.53,208.58,208.31,208.41,6032.0,150.9836,151.0198,150.8243,150.8967,6032.0
2017-07-24 10:25:00,208.32,208.47,207.99,208.23,3300.0,150.8315,150.9401,150.5926,150.7664,3300.0
2017-07-24 10:30:00,208.25,208.43,208.22,208.4,2100.0,150.7808,150.9112,150.7591,150.8895,2100.0
2017-07-24 10:35:00,208.29,208.29,208.19,208.19,1000.0,150.8098,150.8098,150.7374,150.7374,1000.0
2017-07-24 10:40:00,208.16,208.19,208.02,208.09,1700.0,150.7157,150.7374,150.6143,150.665,1700.0
2017-07-24 10:45:00,208.12,208.3,208.06,208.3,2308.0,150.6867,150.8171,150.6433,150.8171,2308.0
2017-07-24 10:50:00,208.33,208.43,208.22,208.43,600.0,150.8388,150.9112,150.7591,150.9112,600.0
2017-07-24 10:55:00,208.51,208.88,208.51,208.88,2300.0,150.9691,151.237,150.9691,151.237,2300.0
2017-07-24 11:00:00,208.79,208.86,208.62,208.66,3150.0,151.1718,151.2225,151.0487,151.0777,3150.0
2017-07-24 11:05:00,208.58,208.76,208.55,208.55,900.0,151.0198,151.1501,150.9981,150.9981,900.0
2017-07-24 11:10:00,208.62,208.69,208.53,208.53,600.0,151.0487,151.0994,150.9836,150.9836,600.0
2017-07-24 11:15:00,208.58,208.81,208.57,208.81,400.0,151.0198,151.1863,151.0125,151.1863,400.0
2017-07-24 11:20:00,208.81,208.91,208.79,208.91,1100.0,151.1863,151.2587,151.1718,151.2587,1100.0
2017-07-24 11:25:00,208.81,209.16,208.74,209.16,2760.0,151.1863,151.4397,151.1356,151.4397,2760.0
2017-07-24 11:30:00,209.04,209.04,208.79,208.87,1100.0,151.3528,151.3528,151.1718,151.2298,1100.0
2017-07-24 11:35:00,208.92,209.09,208.67,208.88,2500.0,151.266,151.389,151.0849,151.237,2500.0
2017-07-24 11:40:00,208.83,208.83,208.57,208.57,978.0,151.2008,151.2008,151.0125,151.0125,978.0
2017-07-24 11:45:00,208.67,208.68,208.43,208.59,4175.0,151.0849,151.0922,150.9112,151.027,4175.0
2017-07-24 11:50:00,208.58,208.64,208.52,208.53,1900.0,151.0198,151.0632,150.9763,150.9836,1900.0
2017-07-24 11:55:00,208.8,208.8,208.7,208.74,500.0,151.1791,151.1791,151.1067,151.1356,500.0
2017-07-24 12:00:00,208.73,208.73,208.53,208.59,700.0,151.1284,151.1284,150.9836,151.027,700.0
2017-07-24 12:05:00,208.62,208.77,208.55,208.74,2200.0,151.0487,151.1573,150.9981,151.1356,2200.0
2017-07-24 12:10:00,208.7,208.83,208.7,208.83,700.0,151.1067,151.2008,151.1067,151.2008,700.0
2017-07-24 12:15:00,208.8,208.9,208.76,208.86,1700.0,151.1791,151.2515,151.1501,151.2225,1700.0
2017-07-24 12:20:00,208.78,208.92,208.78,208.83,2700.0,151.1646,151.266,151.1646,151.2008,2700.0
2017-07-24 12:25:00,208.71,208.71,208.54,208.54,200.0,151.1139,151.1139,150.9908,150.9908,200.0
2017-07-24 12:30:00,208.51,208.73,208.51,208.72,2100.0,150.9691,151.1284,150.9691,151.1211,2100.0
2017-07-24 12:35:00,208.72,208.72,208.65,208.67,1400.0,151.1211,151.1211,151.0705,151.0849,1400.0
2017-07-24 12:40:00,208.69,208.71,208.61,208.71,587.0,151.0994,151.1139,151.0415,151.1139,587.0
2017-07-24 12:45:00,208.72,208.76,208.65,208.69,1400.0,151.1211,151.1501,151.0705,151.0994,1400.0
2017-07-24 12:50:00,208.56,208.64,208.56,208.64,500.0,151.0053,151.0632,151.0053,151.0632,500.0
2017-07-24 12:55:00,208.58,208.58,208.57,208.57,300.0,151.0198,151.0198,151.0125,151.0125,300.0
2017-07-24 13:00:00,208.64,208.64,208.64,208.64,200.0,151.0632,151.0632,151.0632,151.0632,200.0
2017-07-24 13:05:00,208.7,208.76,208.7,208.74,601.0,151.1067,151.1501,151.1067,151.1356,601.0
2017-07-24 13:10:00,208.67,208.7,208.66,208.69,600.0,151.0849,151.1067,151.0777,151.0994,600.0
2017-07-24 13:15:00,208.61,208.61,208.55,208.55,400.0,151.0415,151.0415,150.9981,150.9981,400.0
2017-07-24 13:20:00,208.66,208.67,208.62,208.63,400.0,151.0777,151.0849,151.0487,151.056,400.0
2017-07-24 13:25:00,208.63,208.71,208.61,208.7,700.0,151.056,151.1139,151.0415,151.1067,700.0
2017-07-24 13:30:00,208.58,208.58,208.52,208.52,200.0,151.0198,151.0198,150.9763,150.9763,200.0
2017-07-24 13:35:00,208.56,208.61,208.5,208.61,1007.0,151.0053,151.0415,150.9619,151.0415,1007.0
2017-07-24 13:40:00,208.61,208.61,208.5,208.57,3200.0,151.0415,151.0415,150.9619,151.0125,3200.0
2017-07-24 13:45:00,208.5,208.52,208.32,208.39,9431.0,150.9619,150.9763,150.8315,150.8822,9431.0
2017-07-24 13:50:00,208.38,208.48,208.37,208.46,1901.0,150.875,150.9474,150.8677,150.9329,1901.0
2017-07-24 13:55:00,208.34,208.62,208.34,208.57,9413.0,150.846,151.0487,150.846,151.0125,9413.0
2017-07-24 14:00:00,208.58,208.95,208.49,208.95,2815.0,151.0198,151.2877,150.9546,151.2877,2815.0
2017-07-24 14:05:00,209.08,209.16,209.02,209.13,6313.0,151.3818,151.4397,151.3384,151.418,6313.0
2017-07-24 14:10:00,209.17,209.26,209.01,209.02,3824.0,151.447,151.5121,151.3311,151.3384,3824.0
2017-07-24 14:15:00,209.06,209.12,208.94,208.94,963.0,151.3673,151.4108,151.2804,151.2804,963.0
2017-07-24 14:20:00,208.94,209.01,208.93,208.93,1000.0,151.2804,151.3311,151.2732,151.2732,1000.0
2017-07-24 14:25:00,208.93,208.99,208.76,208.86,1285.0,151.2732,151.3166,151.1501,151.2225,1285.0
2017-07-24 14:30:00,208.8,208.83,208.44,208.6,4622.0,151.1791,151.2008,150.9184,151.0343,4622.0
2017-07-24 14:35:00,208.55,208.57,208.38,208.57,4400.0,150.9981,151.0125,150.875,151.0125,4400.0
2017-07-24 14:40:00,208.49,208.72,208.43,208.72,8118.0,150.9546,151.1211,150.9112,151.1211,8118.0
2017-07-24 14:45:00,208.63,208.8,208.56,208.78,14053.0,151.056,151.1791,151.0053,151.1646,14053.0
2017-07-24 14:50:00,208.7,208.79,208.59,208.75,4987.0,151.1067,151.1718,151.027,151.1429,4987.0
2017-07-24 14:55:00,208.69,208.74,208.48,208.53,16377.0,151.0994,151.1356,150.9474,150.9836,16377.0
2017-07-24 15:00:00,208.5,208.63,208.5,208.52,2142.0,150.9619,151.056,150.9619,150.9763,2142.0
2017-07-24 15:05:00,208.54,208.59,208.41,208.41,2241.0,150.9908,151.027,150.8967,150.8967,2241.0
2017-07-24 15:10:00,208.5,208.64,208.49,208.61,8421.0,150.9619,151.0632,150.9546,151.0415,8421.0
2017-07-24 15:15:00,208.53,208.73,208.42,208.73,3642.0,150.9836,151.1284,150.9039,151.1284,3642.0
2017-07-24 15:20:00,208.7,208.72,208.64,208.65,3467.0,151.1067,151.1211,151.0632,151.0705,3467.0
2017-07-24 15:25:00,208.66,208.7,208.62,208.62,3900.0,151.0777,151.1067,151.0487,151.0487,3900.0
2017-07-24 15:30:00,208.66,208.75,208.63,208.73,9687.0,151.0777,151.1429,151.056,151.1284,9687.0
2017-07-24 15:35:00,208.74,208.84,208.73,208.84,3609.0,151.1356,151.208,151.1284,151.208,3609.0
2017-07-24 15:40:00,208.81,208.81,208.7,208.8,8341.0,151.1863,151.1863,151.1067,151.1791,8341.0
2017-07-24 15:45:00,208.8,208.82,208.76,208.79,12262.0,151.1791,151.1936,151.1501,151.1718,12262.0
2017-07-24 15:50:00,208.77,208.87,208.75,208.82,12730.0,151.1573,151.2298,151.1429,151.1936,12730.0
2017-07-24 15:55:00,208.83,209.06,208.8,209.02,58457.0,151.2008,151.3673,151.1791,151.3384,58457.0
2017-07-25 09:30:00,209.25,209.25,208.05,208.49,9027.0,151.5049,151.5049,150.636,150.9546,9027.0
2017-07-25 09:35:00,208.18,208.2,206.02,206.26,14215.0,150.7302,150.7446,149.1662,149.34,14215.0
2017-07-25 09:40:00,206.21,207.28,206.21,206.96,13764.0,149.3038,150.0785,149.3038,149.8468,13764.0
2017-07-25 09:45:00,206.88,208.17,206.68,207.87,13400.0,149.7889,150.7229,149.6441,150.5057,13400.0
2017-07-25 09:50:00,207.7,208.1,206.93,207.16,6701.0,150.3826,150.6722,149.8251,149.9916,6701.0
2017-07-25 09:55:00,207.18,207.25,206.74,207.22,5414.0,150.0061,150.0568,149.6876,150.0351,5414.0
2017-07-25 10:00:00,207.12,207.39,206.87,207.23,4100.0,149.9627,150.1582,149.7817,150.0423,4100.0
2017-07-25 10:05:00,207.4,207.41,207.14,207.14,3225.0,150.1654,150.1727,149.9772,149.9772,3225.0
2017-07-25 10:10:00,207.07,207.13,206.84,207.13,11660.0,149.9265,149.9699,149.76,149.9699,11660.0
2017-07-25 10:15:00,207.12,207.27,206.35,206.35,11279.0,149.9627,150.0713,149.4052,149.4052,11279.0
2017-07-25 10:20:00,206.49,207.11,206.49,207.06,6099.0,149.5065,149.9554,149.5065,149.9192,6099.0
2017-07-25 10:25:00,206.95,207.01,206.67,206.89,7051.0,149.8396,149.883,149.6369,149.7962,7051.0
2017-07-25 10:30:00,206.87,207.07,206.81,207.07,6500.0,149.7817,149.9265,149.7382,149.9265,6500.0
2017-07-25 10:35:00,207.03,207.14,206.93,207.0,3505.0,149.8975,149.9772,149.8251,149.8758,3505.0
2017-07-25 10:40:00,207.0,207.11,206.89,207.03,5100.0,149.8758,149.9554,149.7962,149.8975,5100.0
2017-07-25 10:45:00,207.07,207.21,206.82,207.0,41681.0,149.9265,150.0279,149.7455,149.8758,41681.0
2017-07-25 10:50:00,207.0,207.08,206.96,207.02,9651.0,149.8758,149.9337,149.8468,149.8903,9651.0
2017-07-25 10:55:00,207.0,207.09,206.95,206.96,18068.0,149.8758,149.941,149.8396,149.8468,18068.0
2017-07-25 11:00:00,207.0,207.4,207.0,207.16,4000.0,149.8758,150.1654,149.8758,149.9916,4000.0
2017-07-25 11:05:00,207.16,207.21,207.09,207.15,2164.0,149.9916,150.0279,149.941,149.9844,2164.0
2017-07-25 11:10:00,207.29,207.3,207.2,207.22,2418.0,150.0858,150.093,150.0206,150.0351,2418.0
2017-07-25 11:15:00,207.24,207.33,207.05,207.05,2285.0,150.0496,150.1147,149.912,149.912,2285.0
2017-07-25 11:20:00,207.0,207.09,207.0,207.08,2600.0,149.8758,149.941,149.8758,149.9337,2600.0
2017-07-25 11:25:00,207.0,207.26,207.0,207.26,1497.0,149.8758,150.0641,149.8758,150.0641,1497.0
2017-07-25 11:30:00,207.21,207.31,207.14,207.31,900.0,150.0279,150.1003,149.9772,150.1003,900.0
2017-07-25 11:35:00,207.16,207.16,207.01,207.04,1300.0,149.9916,149.9916,149.883,149.9048,1300.0
2017-07-25 11:40:00,207.01,207.51,207.0,207.48,2500.0,149.883,150.2451,149.8758,150.2233,2500.0
2017-07-25 11:45:00,207.37,207.43,207.16,207.16,1300.0,150.1437,150.1871,149.9916,149.9916,1300.0
2017-07-25 11:50:00,207.17,207.26,207.08,207.22,2200.0,149.9989,150.0641,149.9337,150.0351,2200.0
2017-07-25 11:55:00,207.22,207.36,207.17,207.36,1001.0,150.0351,150.1365,149.9989,150.1365,1001.0
2017-07-25 12:00:00,207.37,207.44,207.21,207.44,5958.0,150.1437,150.1944,150.0279,150.1944,5958.0
2017-07-25 12:05:00,207.48,207.72,207.36,207.63,10237.0,150.2233,150.3971,150.1365,150.3319,10237.0
2017-07-25 12:10:00,207.67,207.98,207.51,207.98,5324.0,150.3609,150.5854,150.2451,150.5854,5324.0
2017-07-25 12:15:00,207.89,208.0,207.86,207.86,1300.0,150.5202,150.5998,150.4985,150.4985,1300.0
2017-07-25 12:20:00,207.94,208.02,207.93,207.98,1700.0,150.5564,150.6143,150.5492,150.5854,1700.0
2017-07-25 12:25:00,207.97,208.22,207.97,208.06,26738.0,150.5781,150.7591,150.5781,150.6433,26738.0
2017-07-25 12:30:00,207.99,208.0,207.82,207.84,2200.0,150.5926,150.5998,150.4695,150.484,2200.0
2017-07-25 12:35:00,207.85,207.96,207.76,207.88,4128.0,150.4912,150.5709,150.4261,150.513,4128.0
2017-07-25 12:40:00,207.75,207.8,207.64,207.72,2298.0,150.4188,150.455,150.3392,150.3971,2298.0
2017-07-25 12:45:00,207.75,207.75,207.65,207.65,2701.0,150.4188,150.4188,150.3464,150.3464,2701.0
2017-07-25 12:50:00,207.62,207.82,207.62,207.77,5200.0,150.3247,150.4695,150.3247,150.4333,5200.0
2017-07-25 12:55:00,207.74,207.74,207.62,207.7,2078.0,150.4116,150.4116,150.3247,150.3826,2078.0
2017-07-25 13:00:00,207.76,207.85,207.67,207.77,5728.0,150.4261,150.4912,150.3609,150.4333,5728.0
2017-07-25 13:05:00,207.72,207.72,207.5,207.53,2245.0,150.3971,150.3971,150.2378,150.2595,2245.0
2017-07-25 13:10:00,207.54,207.68,207.54,207.54,2504.0,150.2668,150.3681,150.2668,150.2668,2504.0
2017-07-25 13:15:00,207.54,207.72,207.45,207.69,6200.0,150.2668,150.3971,150.2016,150.3754,6200.0
2017-07-25 13:20:00,207.68,207.77,207.66,207.66,2200.0,150.3681,150.4333,150.3537,150.3537,2200.0
2017-07-25 13:25:00,207.57,207.67,207.57,207.57,2041.0,150.2885,150.3609,150.2885,150.2885,2041.0
2017-07-25 13:30:00,207.6,207.62,207.47,207.62,4500.0,150.3102,150.3247,150.2161,150.3247,4500.0
2017-07-25 13:35:00,207.55,207.64,207.51,207.6,1900.0,150.274,150.3392,150.2451,150.3102,1900.0
2017-07-25 13:40:00,207.53,207.59,207.5,207.59,5496.0,150.2595,150.303,150.2378,150.303,5496.0
2017-07-25 13:45:00,207.62,207.69,207.6,207.67,1300.0,150.3247,150.3754,150.3102,150.3609,1300.0
2017-07-25 13:50:00,207.67,207.67,207.49,207.61,1664.0,150.3609,150.3609,150.2306,150.3175,1664.0
2017-07-25 13:55:00,207.63,207.7,207.55,207.66,2899.0,150.3319,150.3826,150.274,150.3537,2899.0
2017-07-25 14:00:00,207.67,207.67,207.6,207.6,1600.0,150.3609,150.3609,150.3102,150.3102,1600.0
2017-07-25 14:05:00,207.66,207.68,207.58,207.58,2500.0,150.3537,150.3681,150.2957,150.2957,2500.0
2017-07-25 14:10:00,207.57,207.73,207.56,207.61,6427.0,150.2885,150.4044,150.2813,150.3175,6427.0
2017-07-25 14:15:00,207.68,207.71,207.53,207.6,5365.0,150.3681,150.3899,150.2595,150.3102,5365.0
2017-07-25 14:20:00,207.67,207.72,207.5,207.64,3222.0,150.3609,150.3971,150.2378,150.3392,3222.0
2017-07-25 14:25:00,207.57,207.69,207.42,207.63,4500.0,150.2885,150.3754,150.1799,150.3319,4500.0
2017-07-25 14:30:00,207.52,207.8,207.48,207.78,17336.0,150.2523,150.455,150.2233,150.4406,17336.0
2017-07-25 14:35:00,207.82,207.93,207.78,207.78,74497.0,150.4695,150.5492,150.4406,150.4406,74497.0
2017-07-25 14:40:00,207.71,207.71,207.43,207.58,8800.0,150.3899,150.3899,150.1871,150.2957,8800.0
2017-07-25 14:45:00,207.47,207.6,207.39,207.59,4300.0,150.2161,150.3102,150.1582,150.303,4300.0
2017-07-25 14:50:00,207.68,207.8,207.58,207.77,2750.0,150.3681,150.455,150.2957,150.4333,2750.0
2017-07-25 14:55:00,207.66,207.69,207.55,207.59,4200.0,150.3537,150.3754,150.274,150.303,4200.0
2017-07-25 15:00:00,207.52,207.71,207.49,207.64,6610.0,150.2523,150.3899,150.2306,150.3392,6610.0
2017-07-25 15:05:00,207.66,207.75,207.61,207.66,6158.0,150.3537,150.4188,150.3175,150.3537,6158.0
2017-07-25 15:10:00,207.62,207.75,207.62,207.7,3200.0,150.3247,150.4188,150.3247,150.3826,3200.0
2017-07-25 15:15:00,207.72,207.84,207.7,207.84,17850.0,150.3971,150.484,150.3826,150.484,17850.0
2017-07-25 15:20:00,207.77,207.88,207.76,207.88,4800.0,150.4333,150.513,150.4261,150.513,4800.0
2017-07-25 15:25:00,207.84,207.92,207.74,207.86,9921.0,150.484,150.5419,150.4116,150.4985,9921.0
2017-07-25 15:30:00,207.82,207.83,207.6,207.67,8814.0,150.4695,150.4768,150.3102,150.3609,8814.0
2017-07-25 15:35:00,207.68,207.71,207.55,207.64,13649.0,150.3681,150.3899,150.274,150.3392,13649.0
2017-07-25 15:40:00,207.64,207.64,207.5,207.59,13798.0,150.3392,150.3392,150.2378,150.303,13798.0
2017-07-25 15:45:00,207.59,207.66,207.51,207.66,23001.0,150.303,150.3537,150.2451,150.3537,23001.0
2017-07-25 15:50:00,207.65,207.85,207.65,207.74,23684.0,150.3464,150.4912,150.3464,150.4116,23684.0
2017-07-25 15:55:00,207.72,207.86,207.72,207.82,63361.0,150.3971,150.4985,150.3971,150.4695,63361.0
2017-07-26 09:30:00,207.61,207.74,207.13,207.74,5553.0,150.3175,150.4116,149.9699,150.4116,5553.0
2017-07-26 09:35:00,207.77,208.2,207.77,207.79,1840.0,150.4333,150.7446,150.4333,150.4478,1840.0
2017-07-26 09:40:00,208.01,208.69,207.76,208.69,7078.0,150.6071,151.0994,150.4261,151.0994,7078.0
2017-07-26 09:45:00,208.61,209.2,208.6,209.2,3453.0,151.0415,151.4687,151.0343,151.4687,3453.0
2017-07-26 09:50:00,209.44,209.74,209.18,209.18,8164.0,151.6425,151.8597,151.4542,151.4542,8164.0
2017-07-26 09:55:00,209.03,209.24,208.58,208.71,11100.0,151.3456,151.4976,151.0198,151.1139,11100.0
2017-07-26 10:00:00,208.72,209.14,208.54,209.13,4698.0,151.1211,151.4252,150.9908,151.418,4698.0
2017-07-26 10:05:00,209.3,209.55,209.06,209.06,26739.0,151.5411,151.7221,151.3673,151.3673,26739.0
2017-07-26 10:10:00,209.06,209.27,208.9,209.12,26588.0,151.3673,151.5194,151.2515,151.4108,26588.0
2017-07-26 10:15:00,209.2,209.44,209.18,209.44,2200.0,151.4687,151.6425,151.4542,151.6425,2200.0
2017-07-26 10:20:00,209.44,209.69,209.26,209.26,7857.0,151.6425,151.8235,151.5121,151.5121,7857.0
2017-07-26 10:25:00,209.17,209.53,209.06,209.53,1700.0,151.447,151.7076,151.3673,151.7076,1700.0
2017-07-26 10:30:00,209.42,209.72,209.18,209.56,6196.0,151.628,151.8452,151.4542,151.7293,6196.0
2017-07-26 10:35:00,209.49,209.9,209.44,209.68,22515.0,151.6787,151.9755,151.6425,151.8162,22515.0
2017-07-26 10:40:00,209.64,209.64,209.32,209.36,2500.0,151.7873,151.7873,151.5556,151.5845,2500.0
2017-07-26 10:45:00,209.26,209.77,209.26,209.55,5000.0,151.5121,151.8814,151.5121,151.7221,5000.0
2017-07-26 10:50:00,209.56,209.7,209.52,209.59,9388.0,151.7293,151.8307,151.7004,151.7511,9388.0
2017-07-26 10:55:00,209.49,209.51,208.82,208.82,4700.0,151.6787,151.6931,151.1936,151.1936,4700.0
2017-07-26 11:00:00,208.94,209.15,208.82,209.0,5273.0,151.2804,151.4325,151.1936,151.3239,5273.0
2017-07-26 11:05:00,208.99,209.19,208.87,209.07,5195.0,151.3166,151.4614,151.2298,151.3746,5195.0
2017-07-26 11:10:00,209.0,209.31,208.88,209.28,5014.0,151.3239,151.5483,151.237,151.5266,5014.0
2017-07-26 11:15:00,209.31,209.31,209.07,209.07,1100.0,151.5483,151.5483,151.3746,151.3746,1100.0
2017-07-26 11:20:00,209.16,209.17,208.96,208.98,4780.0,151.4397,151.447,151.2949,151.3094,4780.0
2017-07-26 11:25:00,208.96,209.14,208.94,209.0,3300.0,151.2949,151.4252,151.2804,151.3239,3300.0
2017-07-26 11:30:00,209.01,209.07,208.79,209.06,2600.0,151.3311,151.3746,151.1718,151.3673,2600.0
2017-07-26 11:35:00,208.98,209.47,208.92,209.41,12058.0,151.3094,151.6642,151.266,151.6207,12058.0
2017-07-26 11:40:00,209.42,209.5,209.28,209.37,4368.0,151.628,151.6859,151.5266,151.5918,4368.0
2017-07-26 11:45:00,209.39,209.39,209.13,209.13,2406.0,151.6063,151.6063,151.418,151.418,2406.0
2017-07-26 11:50:00,209.35,209.38,209.19,209.32,1900.0,151.5773,151.599,151.4614,151.5556,1900.0
2017-07-26 11:55:00,209.35,209.36,209.19,209.26,2143.0,151.5773,151.5845,151.4614,151.5121,2143.0
2017-07-26 12:00:00,209.27,209.35,209.22,209.33,4000.0,151.5194,151.5773,151.4832,151.5628,4000.0
2017-07-26 12:05:00,209.27,209.41,209.16,209.36,7990.0,151.5194,151.6207,151.4397,151.5845,7990.0
2017-07-26 12:10:00,209.41,209.53,209.36,209.46,4239.0,151.6207,151.7076,151.5845,151.6569,4239.0
2017-07-26 12:15:00,209.45,209.59,209.41,209.54,10438.0,151.6497,151.7511,151.6207,151.7149,10438.0
2017-07-26 12:20:00,209.49,209.68,209.49,209.53,4131.0,151.6787,151.8162,151.6787,151.7076,4131.0
2017-07-26 12:25:00,209.53,209.59,209.35,209.5,1675.0,151.7076,151.7511,151.5773,151.6859,1675.0
2017-07-26 12:30:00,209.48,209.52,209.29,209.41,6319.0,151.6714,151.7004,151.5338,151.6207,6319.0
2017-07-26 12:35:00,209.41,209.49,209.35,209.49,4802.0,151.6207,151.6787,151.5773,151.6787,4802.0
2017-07-26 12:40:00,209.48,209.54,209.36,209.37,5279.0,151.6714,151.7149,151.5845,151.5918,5279.0
2017-07-26 12:45:00,209.32,209.51,209.31,209.51,8400.0,151.5556,151.6931,151.5483,151.6931,8400.0
2017-07-26 12:50:00,209.52,209.55,209.45,209.51,5791.0,151.7004,151.7221,151.6497,151.6931,5791.0
2017-07-26 12:55:00,209.48,209.64,209.48,209.54,5518.0,151.6714,151.7873,151.6714,151.7149,5518.0
2017-07-26 13:00:00,209.44,209.54,209.42,209.49,2757.0,151.6425,151.7149,151.628,151.6787,2757.0
2017-07-26 13:05:00,209.5,209.62,209.45,209.48,21063.0,151.6859,151.7728,151.6497,151.6714,21063.0
2017-07-26 13:10:00,209.47,209.53,209.43,209.53,4020.0,151.6642,151.7076,151.6352,151.7076,4020.0
2017-07-26 13:15:00,209.56,209.61,209.48,209.56,5622.0,151.7293,151.7655,151.6714,151.7293,5622.0
2017-07-26 13:20:00,209.6,209.64,209.58,209.58,1000.0,151.7583,151.7873,151.7438,151.7438,1000.0
2017-07-26 13:25:00,209.61,209.76,209.58,209.71,2443.0,151.7655,151.8741,151.7438,151.8379,2443.0
2017-07-26 13:30:00,209.58,209.73,209.56,209.73,2841.0,151.7438,151.8524,151.7293,151.8524,2841.0
2017-07-26 13:35:00,209.76,209.9,209.76,209.89,3535.0,151.8741,151.9755,151.8741,151.9683,3535.0
2017-07-26 13:40:00,209.88,210.17,209.87,210.04,2510.0,151.961,152.171,151.9538,152.0769,2510.0
2017-07-26 13:45:00,209.98,210.08,209.95,210.05,3395.0,152.0334,152.1058,152.0117,152.0841,3395.0
2017-07-26 13:50:00,210.01,210.11,209.97,210.1,8050.0,152.0552,152.1276,152.0262,152.1203,8050.0
2017-07-26 13:55:00,210.02,210.1,209.97,209.99,13799.0,152.0624,152.1203,152.0262,152.0407,13799.0
2017-07-26 14:00:00,209.98,210.86,209.93,210.86,18693.0,152.0334,152.6706,151.9972,152.6706,18693.0
2017-07-26 14:05:00,210.85,211.0,210.79,211.0,7677.0,152.6633,152.772,152.6199,152.772,7677.0
2017-07-26 14:10:00,211.04,211.26,210.74,210.88,23364.0,152.8009,152.9602,152.5837,152.6851,23364.0
2017-07-26 14:15:00,210.85,211.02,210.76,210.98,4597.0,152.6633,152.7864,152.5982,152.7575,4597.0
2017-07-26 14:20:00,210.92,211.08,210.84,210.89,18486.0,152.714,152.8299,152.6561,152.6923,18486.0
2017-07-26 14:25:00,210.86,210.92,210.73,210.89,15071.0,152.6706,152.714,152.5765,152.6923,15071.0
2017-07-26 14:30:00,210.84,211.02,210.84,211.01,10168.0,152.6561,152.7864,152.6561,152.7792,10168.0
2017-07-26 14:35:00,210.97,211.03,210.89,211.01,8641.0,152.7502,152.7937,152.6923,152.7792,8641.0
2017-07-26 14:40:00,210.99,211.14,210.69,210.71,10015.0,152.7647,152.8733,152.5475,152.562,10015.0
2017-07-26 14:45:00,210.7,210.71,210.15,210.26,4330.0,152.5547,152.562,152.1565,152.2362,4330.0
2017-07-26 14:50:00,210.26,210.35,209.85,209.89,10198.0,152.2362,152.3013,151.9393,151.9683,10198.0
2017-07-26 14:55:00,209.96,210.12,209.91,210.0,10066.0,152.019,152.1348,151.9828,152.0479,10066.0
2017-07-26 15:00:00,209.95,210.28,209.95,210.09,7398.0,152.0117,152.2506,152.0117,152.1131,7398.0
2017-07-26 15:05:00,210.09,210.19,210.0,210.07,6583.0,152.1131,152.1855,152.0479,152.0986,6583.0
2017-07-26 15:10:00,210.0,210.39,210.0,210.35,7760.0,152.0479,152.3303,152.0479,152.3013,7760.0
2017-07-26 15:15:00,210.31,210.52,210.27,210.35,12715.0,152.2724,152.4244,152.2434,152.3013,12715.0
2017-07-26 15:20:00,210.29,210.29,209.98,210.0,6987.0,152.2579,152.2579,152.0334,152.0479,6987.0
2017-07-26 15:25:00,210.02,210.12,209.87,209.89,3700.0,152.0624,152.1348,151.9538,151.9683,3700.0
2017-07-26 15:30:00,209.88,209.96,209.66,209.66,9046.0,151.961,152.019,151.8017,151.8017,9046.0
2017-07-26 15:35:00,209.64,210.0,209.54,209.7,14661.0,151.7873,152.0479,151.7149,151.8307,14661.0
2017-07-26 15:40:00,209.74,210.07,209.73,209.99,34775.0,151.8597,152.0986,151.8524,152.0407,34775.0
2017-07-26 15:45:00,209.99,210.45,209.8,210.04,18563.0,152.0407,152.3737,151.9031,152.0769,18563.0
2017-07-26 15:50:00,210.0,210.12,209.96,210.0,24249.0,152.0479,152.1348,152.019,152.0479,24249.0
2017-07-26 15:55:00,209.99,210.56,209.98,210.48,88494.0,152.0407,152.4534,152.0334,152.3955,88494.0
2017-07-27 09:30:00,195.53,200.26,192.15,197.51,34969.0,141.5711,144.9958,139.1238,143.0047,34969.0
2017-07-27 09:35:00,196.8,199.61,196.0,197.82,155201.0,142.4906,144.5252,141.9114,143.2291,155201.0
2017-07-27 09:40:00,198.06,201.0,197.38,199.7,187002.0,143.4029,145.5316,142.9106,144.5903,187002.0
2017-07-27 09:45:00,199.69,199.89,198.0,198.13,92889.0,144.5831,144.7279,143.3595,143.4536,92889.0
2017-07-27 09:50:00,198.09,198.48,196.5,198.39,97090.0,143.4246,143.707,142.2734,143.6418,97090.0
2017-07-27 09:55:00,198.45,198.67,197.87,198.12,37532.0,143.6853,143.8446,143.2653,143.4463,37532.0
2017-07-27 10:00:00,198.0,198.13,196.97,197.14,59945.0,143.3595,143.4536,142.6137,142.7368,59945.0
2017-07-27 10:05:00,197.14,197.16,196.26,196.82,22616.0,142.7368,142.7513,142.0996,142.5051,22616.0
2017-07-27 10:10:00,196.96,197.22,196.43,197.17,51772.0,142.6065,142.7947,142.2227,142.7585,51772.0
2017-07-27 10:15:00,197.17,197.24,195.92,196.1,29491.0,142.7585,142.8092,141.8535,141.9838,29491.0
2017-07-27 10:20:00,196.07,197.13,196.06,196.88,32651.0,141.9621,142.7296,141.9548,142.5485,32651.0
2017-07-27 10:25:00,196.78,197.51,196.78,197.45,28912.0,142.4761,143.0047,142.4761,142.9612,28912.0
2017-07-27 10:30:00,197.46,198.82,197.36,198.51,40597.0,142.9685,143.9532,142.8961,143.7287,40597.0
2017-07-27 10:35:00,198.38,199.21,198.29,198.59,50577.0,143.6346,144.2355,143.5694,143.7866,50577.0
2017-07-27 10:40:00,198.58,199.31,198.56,199.14,36462.0,143.7794,144.308,143.7649,144.1849,36462.0
2017-07-27 10:45:00,199.11,199.57,198.9,199.15,51520.0,144.1631,144.4962,144.0111,144.1921,51520.0
2017-07-27 10:50:00,199.19,199.71,199.17,199.66,14640.0,144.2211,144.5976,144.2066,144.5614,14640.0
2017-07-27 10:55:00,199.55,199.73,198.94,199.48,20850.0,144.4817,144.612,144.0401,144.431,20850.0
2017-07-27 11:00:00,199.51,199.97,199.35,199.89,10549.0,144.4528,144.7858,144.3369,144.7279,10549.0
2017-07-27 11:05:00,199.94,200.47,199.89,199.97,82476.0,144.7641,145.1478,144.7279,144.7858,82476.0
2017-07-27 11:10:00,199.92,200.4,199.92,200.4,52454.0,144.7496,145.0972,144.7496,145.0972,52454.0
2017-07-27 11:15:00,200.55,200.9,200.42,200.86,17063.0,145.2058,145.4592,145.1116,145.4302,17063.0
2017-07-27 11:20:00,200.96,201.98,200.76,201.15,122285.0,145.5026,146.2411,145.3578,145.6402,122285.0
2017-07-27 11:25:00,201.15,201.2,200.67,200.75,25043.0,145.6402,145.6764,145.2926,145.3506,25043.0
2017-07-27 11:30:00,200.75,200.75,200.08,200.69,12465.0,145.3506,145.3506,144.8655,145.3071,12465.0
2017-07-27 11:35:00,200.78,200.94,200.24,200.53,5297.0,145.3723,145.4881,144.9813,145.1913,5297.0
2017-07-27 11:40:00,200.54,200.71,200.23,200.62,21360.0,145.1985,145.3216,144.9741,145.2564,21360.0
2017-07-27 11:45:00,200.6,201.25,200.6,201.12,36440.0,145.242,145.7126,145.242,145.6185,36440.0
2017-07-27 11:50:00,201.11,201.98,201.0,201.8,47195.0,145.6112,146.2411,145.5316,146.1108,47195.0
2017-07-27 11:55:00,201.59,202.0,201.51,201.97,18353.0,145.9588,146.2556,145.9008,146.2339,18353.0
2017-07-27 12:00:00,201.98,201.99,200.94,200.94,38001.0,146.2411,146.2484,145.4881,145.4881,38001.0
2017-07-27 12:05:00,200.9,200.9,200.24,200.35,14893.0,145.4592,145.4592,144.9813,145.061,14893.0
2017-07-27 12:10:00,200.42,200.45,200.03,200.15,11743.0,145.1116,145.1334,144.8293,144.9161,11743.0
2017-07-27 12:15:00,200.18,200.18,199.95,200.0,17246.0,144.9379,144.9379,144.7713,144.8075,17246.0
2017-07-27 12:20:00,200.0,200.0,199.73,199.86,32430.0,144.8075,144.8075,144.612,144.7062,32430.0
2017-07-27 12:25:00,199.7,200.5,199.7,200.37,26131.0,144.5903,145.1696,144.5903,145.0754,26131.0
2017-07-27 12:30:00,200.3,200.99,200.2,200.83,14520.0,145.0248,145.5243,144.9523,145.4085,14520.0
2017-07-27 12:35:00,200.98,200.98,200.42,200.6,11855.0,145.5171,145.5171,145.1116,145.242,11855.0
2017-07-27 12:40:00,200.63,200.7,199.83,199.95,23857.0,145.2637,145.3144,144.6845,144.7713,23857.0
2017-07-27 12:45:00,200.06,200.26,199.93,200.25,18501.0,144.851,144.9958,144.7569,144.9885,18501.0
2017-07-27 12:50:00,200.21,200.64,200.1,200.64,6931.0,144.9596,145.2709,144.8799,145.2709,6931.0
2017-07-27 12:55:00,200.66,200.76,200.42,200.52,9874.0,145.2854,145.3578,145.1116,145.184,9874.0
2017-07-27 13:00:00,200.56,201.76,200.56,200.69,23510.0,145.213,146.0818,145.213,145.3071,23510.0
2017-07-27 13:05:00,200.61,200.79,200.53,200.53,8386.0,145.2492,145.3795,145.1913,145.1913,8386.0
2017-07-27 13:10:00,200.52,200.52,199.5,199.8,44891.0,145.184,145.184,144.4455,144.6627,44891.0
2017-07-27 13:15:00,199.82,199.92,199.32,199.32,122262.0,144.6772,144.7496,144.3152,144.3152,122262.0
2017-07-27 13:20:00,199.46,200.14,199.02,199.99,56028.0,144.4166,144.9089,144.098,144.8003,56028.0
2017-07-27 13:25:00,200.04,200.1,199.61,199.72,16452.0,144.8365,144.8799,144.5252,144.6048,16452.0
2017-07-27 13:30:00,199.52,199.74,199.35,199.49,5239.0,144.46,144.6193,144.3369,144.4383,5239.0
2017-07-27 13:35:00,199.5,199.82,199.5,199.58,8571.0,144.4455,144.6772,144.4455,144.5034,8571.0
2017-07-27 13:40:00,199.67,199.86,199.48,199.59,15007.0,144.5686,144.7062,144.431,144.5107,15007.0
2017-07-27 13:45:00,199.6,199.73,199.35,199.53,39092.0,144.5179,144.612,144.3369,144.4672,39092.0
2017-07-27 13:50:00,199.53,199.69,199.01,199.19,31054.0,144.4672,144.5831,144.0907,144.2211,31054.0
2017-07-27 13:55:00,199.15,199.23,199.03,199.12,24211.0,144.1921,144.25,144.1052,144.1704,24211.0
2017-07-27 14:00:00,199.14,199.22,198.73,198.78,61374.0,144.1849,144.2428,143.888,143.9242,61374.0
2017-07-27 14:05:00,198.83,198.83,197.5,197.85,33960.0,143.9604,143.9604,142.9974,143.2509,33960.0
2017-07-27 14:10:00,197.76,197.93,197.64,197.75,63703.0,143.1857,143.3088,143.0988,143.1785,63703.0
2017-07-27 14:15:00,197.74,197.99,197.66,197.8,26459.0,143.1712,143.3522,143.1133,143.2147,26459.0
2017-07-27 14:20:00,197.81,197.92,197.67,197.86,20921.0,143.2219,143.3015,143.1205,143.2581,20921.0
2017-07-27 14:25:00,197.79,198.43,197.79,198.43,21034.0,143.2074,143.6708,143.2074,143.6708,21034.0
2017-07-27 14:30:00,198.43,198.63,198.24,198.58,16527.0,143.6708,143.8156,143.5332,143.7794,16527.0
2017-07-27 14:35:00,198.59,198.8,198.37,198.4,21635.0,143.7866,143.9387,143.6274,143.6491,21635.0
2017-07-27 14:40:00,198.51,198.58,198.29,198.35,30294.0,143.7287,143.7794,143.5694,143.6129,30294.0
2017-07-27 14:45:00,198.47,198.57,198.27,198.57,28478.0,143.6998,143.7722,143.555,143.7722,28478.0
2017-07-27 14:50:00,198.57,198.6,198.46,198.58,59973.0,143.7722,143.7939,143.6925,143.7794,59973.0
2017-07-27 14:55:00,198.56,198.77,198.45,198.55,59298.0,143.7649,143.917,143.6853,143.7577,59298.0
2017-07-27 15:00:00,198.59,198.75,198.51,198.58,22391.0,143.7866,143.9025,143.7287,143.7794,22391.0
2017-07-27 15:05:00,198.57,198.72,198.55,198.63,52944.0,143.7722,143.8808,143.7577,143.8156,52944.0
2017-07-27 15:10:00,198.62,199.05,198.56,199.03,88315.0,143.8084,144.1197,143.7649,144.1052,88315.0
2017-07-27 15:15:00,199.02,199.18,198.96,199.0,32572.0,144.098,144.2138,144.0545,144.0835,32572.0
2017-07-27 15:20:00,199.01,199.01,198.66,198.81,30372.0,144.0907,144.0907,143.8373,143.9459,30372.0
2017-07-27 15:25:00,198.81,199.07,198.74,198.88,53178.0,143.9459,144.1342,143.8953,143.9966,53178.0
2017-07-27 15:30:00,198.86,198.86,198.65,198.83,41892.0,143.9821,143.9821,143.8301,143.9604,41892.0
2017-07-27 15:35:00,198.85,198.94,198.29,198.42,35952.0,143.9749,144.0401,143.5694,143.6636,35952.0
2017-07-27 15:40:00,198.42,198.6,198.01,198.15,62321.0,143.6636,143.7939,143.3667,143.4681,62321.0
2017-07-27 15:45:00,198.11,198.23,198.0,198.02,53325.0,143.4391,143.526,143.3595,143.3739,53325.0
2017-07-27 15:50:00,198.05,198.18,198.01,198.02,130791.0,143.3957,143.4898,143.3667,143.3739,130791.0
2017-07-27 15:55:00,198.04,198.61,197.95,198.37,98508.0,143.3884,143.8011,143.3233,143.6274,98508.0
2017-07-28 09:30:00,198.45,198.45,197.76,197.76,16997.0,143.6853,143.6853,143.1857,143.1857,16997.0
2017-07-28 09:35:00,197.76,198.35,197.7,198.18,7679.0,143.1857,143.6129,143.1423,143.4898,7679.0
2017-07-28 09:40:00,198.17,198.73,198.04,198.45,27568.0,143.4825,143.888,143.3884,143.6853,27568.0
2017-07-28 09:45:00,198.46,199.03,198.42,198.98,32631.0,143.6925,144.1052,143.6636,144.069,32631.0
2017-07-28 09:50:00,199.12,199.25,198.83,199.2,13891.0,144.1704,144.2645,143.9604,144.2283,13891.0
2017-07-28 09:55:00,199.22,199.98,199.13,199.83,37681.0,144.2428,144.7931,144.1776,144.6845,37681.0
2017-07-28 10:00:00,199.76,200.46,199.65,200.46,74113.0,144.6338,145.1406,144.5541,145.1406,74113.0
2017-07-28 10:05:00,200.5,200.5,199.59,199.74,19295.0,145.1696,145.1696,144.5107,144.6193,19295.0
2017-07-28 10:10:00,199.73,200.79,199.73,200.77,11321.0,144.612,145.3795,144.612,145.365,11321.0
2017-07-28 10:15:00,200.79,201.0,200.54,200.82,24412.0,145.3795,145.5316,145.1985,145.4012,24412.0
2017-07-28 10:20:00,200.92,201.0,200.77,200.95,17088.0,145.4737,145.5316,145.365,145.4954,17088.0
2017-07-28 10:25:00,200.98,201.23,200.97,201.23,7757.0,145.5171,145.6981,145.5099,145.6981,7757.0
2017-07-28 10:30:00,201.31,202.0,201.31,201.96,11849.0,145.756,146.2556,145.756,146.2267,11849.0
2017-07-28 10:35:00,201.85,202.28,201.69,201.92,17840.0,146.147,146.4583,146.0312,146.1977,17840.0
2017-07-28 10:40:00,201.9,202.01,201.5,201.65,71110.0,146.1832,146.2629,145.8936,146.0022,71110.0
2017-07-28 10:45:00,201.67,201.95,201.53,201.95,21453.0,146.0167,146.2194,145.9153,146.2194,21453.0
2017-07-28 10:50:00,201.8,202.17,201.79,202.15,6462.0,146.1108,146.3787,146.1036,146.3642,6462.0
2017-07-28 10:55:00,202.26,202.36,201.58,201.64,17402.0,146.4439,146.5163,145.9515,145.995,17402.0
2017-07-28 11:00:00,201.72,201.78,201.56,201.72,10559.0,146.0529,146.0963,145.937,146.0529,10559.0
2017-07-28 11:05:00,201.73,201.82,201.55,201.62,24849.0,146.0601,146.1253,145.9298,145.9805,24849.0
2017-07-28 11:10:00,201.62,202.02,201.54,201.81,9777.0,145.9805,146.2701,145.9226,146.118,9777.0
2017-07-28 11:15:00,201.72,202.07,201.56,201.73,9992.0,146.0529,146.3063,145.937,146.0601,9992.0
2017-07-28 11:20:00,201.67,201.68,201.3,201.3,26289.0,146.0167,146.0239,145.7488,145.7488,26289.0
2017-07-28 11:25:00,201.34,201.82,201.34,201.65,7979.0,145.7777,146.1253,145.7777,146.0022,7979.0
2017-07-28 11:30:00,201.65,201.93,201.49,201.71,10165.0,146.0022,146.2049,145.8864,146.0456,10165.0
2017-07-28 11:35:00,201.75,201.76,201.27,201.34,5236.0,146.0746,146.0818,145.7271,145.7777,5236.0
2017-07-28 11:40:00,201.39,201.8,201.34,201.71,9279.0,145.814,146.1108,145.7777,146.0456,9279.0
2017-07-28 11:45:00,201.66,201.9,201.55,201.61,7110.0,146.0094,146.1832,145.9298,145.9732,7110.0
2017-07-28 11:50:00,201.62,201.78,201.59,201.78,5124.0,145.9805,146.0963,145.9588,146.0963,5124.0
2017-07-28 11:55:00,201.84,202.07,201.82,201.86,4437.0,146.1398,146.3063,146.1253,146.1542,4437.0
2017-07-28 12:00:00,201.7,201.73,201.35,201.71,6806.0,146.0384,146.0601,145.785,146.0456,6806.0
2017-07-28 12:05:00,201.79,202.05,201.58,201.58,2559.0,146.1036,146.2918,145.9515,145.9515,2559.0
2017-07-28 12:10:00,201.68,201.71,201.25,201.46,6869.0,146.0239,146.0456,145.7126,145.8646,6869.0
2017-07-28 12:15:00,201.46,201.64,201.42,201.49,5016.0,145.8646,145.995,145.8357,145.8864,5016.0
2017-07-28 12:20:00,201.41,201.54,201.38,201.49,5800.0,145.8284,145.9226,145.8067,145.8864,5800.0
2017-07-28 12:25:00,201.46,201.67,201.4,201.55,18739.0,145.8646,146.0167,145.8212,145.9298,18739.0
2017-07-28 12:30:00,201.55,201.62,201.44,201.51,2556.0,145.9298,145.9805,145.8502,145.9008,2556.0
2017-07-28 12:35:00,201.49,201.58,201.46,201.53,3600.0,145.8864,145.9515,145.8646,145.9153,3600.0
2017-07-28 12:40:00,201.5,201.83,201.44,201.73,8539.0,145.8936,146.1325,145.8502,146.0601,8539.0
2017-07-28 12:45:00,201.84,201.85,201.65,201.75,2432.0,146.1398,146.147,146.0022,146.0746,2432.0
2017-07-28 12:50:00,201.72,201.81,201.52,201.65,15418.0,146.0529,146.118,145.9081,146.0022,15418.0
2017-07-28 12:55:00,201.63,201.85,201.58,201.6,7624.0,145.9877,146.147,145.9515,145.966,7624.0
2017-07-28 13:00:00,201.64,201.83,201.59,201.68,6500.0,145.995,146.1325,145.9588,146.0239,6500.0
2017-07-28 13:05:00,201.66,201.66,201.53,201.6,8195.0,146.0094,146.0094,145.9153,145.966,8195.0
2017-07-28 13:10:00,201.65,201.65,201.45,201.48,9800.0,146.0022,146.0022,145.8574,145.8791,9800.0
2017-07-28 13:15:00,201.43,201.61,201.38,201.49,9761.0,145.8429,145.9732,145.8067,145.8864,9761.0
2017-07-28 13:20:00,201.49,201.54,201.05,201.05,7339.0,145.8864,145.9226,145.5678,145.5678,7339.0
2017-07-28 13:25:00,201.03,201.5,200.93,201.21,14531.0,145.5533,145.8936,145.4809,145.6836,14531.0
2017-07-28 13:30:00,201.21,201.32,200.93,201.28,9019.0,145.6836,145.7633,145.4809,145.7343,9019.0
2017-07-28 13:35:00,201.2,201.56,201.15,201.38,3299.0,145.6764,145.937,145.6402,145.8067,3299.0
2017-07-28 13:40:00,201.17,201.49,201.15,201.49,15412.0,145.6547,145.8864,145.6402,145.8864,15412.0
2017-07-28 13:45:00,201.46,201.7,201.44,201.58,3567.0,145.8646,146.0384,145.8502,145.9515,3567.0
2017-07-28 13:50:00,201.65,201.99,201.63,201.99,7382.0,146.0022,146.2484,145.9877,146.2484,7382.0
2017-07-28 13:55:00,201.99,202.26,201.94,202.14,8719.0,146.2484,146.4439,146.2122,146.357,8719.0
2017-07-28 14:00:00,202.09,202.27,202.04,202.27,8070.0,146.3208,146.4511,146.2846,146.4511,8070.0
2017-07-28 14:05:00,202.25,202.42,202.16,202.22,8995.0,146.4366,146.5597,146.3715,146.4149,8995.0
2017-07-28 14:10:00,202.15,202.27,202.08,202.14,9950.0,146.3642,146.4511,146.3135,146.357,9950.0
2017-07-28 14:15:00,202.15,202.38,202.03,202.11,7247.0,146.3642,146.5307,146.2773,146.3353,7247.0
2017-07-28 14:20:00,202.08,202.23,201.99,202.23,7251.0,146.3135,146.4221,146.2484,146.4221,7251.0
2017-07-28 14:25:00,202.23,202.51,202.18,202.19,4200.0,146.4221,146.6249,146.3859,146.3932,4200.0
2017-07-28 14:30:00,202.13,202.23,202.0,202.09,6209.0,146.3497,146.4221,146.2556,146.3208,6209.0
2017-07-28 14:35:00,202.18,202.19,201.77,201.85,9280.0,146.3859,146.3932,146.0891,146.147,9280.0
2017-07-28 14:40:00,201.91,202.02,201.87,201.99,4887.0,146.1905,146.2701,146.1615,146.2484,4887.0
2017-07-28 14:45:00,202.02,202.17,201.97,202.12,7402.0,146.2701,146.3787,146.2339,146.3425,7402.0
2017-07-28 14:50:00,202.09,202.26,202.01,202.26,15092.0,146.3208,146.4439,146.2629,146.4439,15092.0
2017-07-28 14:55:00,202.23,202.33,202.19,202.29,7476.0,146.4221,146.4945,146.3932,146.4656,7476.0
2017-07-28 15:00:00,202.22,202.43,202.2,202.24,9887.0,146.4149,146.567,146.4004,146.4294,9887.0
2017-07-28 15:05:00,202.26,202.42,202.19,202.4,6199.0,146.4439,146.5597,146.3932,146.5452,6199.0
2017-07-28 15:10:00,202.32,202.4,202.03,202.03,4063.0,146.4873,146.5452,146.2773,146.2773,4063.0
2017-07-28 15:15:00,202.06,202.29,201.98,202.26,7200.0,146.2991,146.4656,146.2411,146.4439,7200.0
2017-07-28 15:20:00,202.19,202.27,202.02,202.21,6849.0,146.3932,146.4511,146.2701,146.4077,6849.0
2017-07-28 15:25:00,202.25,202.39,202.05,202.29,17977.0,146.4366,146.538,146.2918,146.4656,17977.0
2017-07-28 15:30:00,202.26,202.9,202.21,202.73,23114.0,146.4439,146.9072,146.4077,146.7842,23114.0
2017-07-28 15:35:00,202.74,202.8,202.55,202.79,15881.0,146.7914,146.8348,146.6538,146.8276,15881.0
2017-07-28 15:40:00,202.83,203.46,202.81,203.01,17101.0,146.8566,147.3127,146.8421,146.9869,17101.0
2017-07-28 15:45:00,202.91,203.06,202.78,202.84,34157.0,146.9145,147.0231,146.8204,146.8638,34157.0
2017-07-28 15:50:00,202.87,203.12,202.7,202.72,51954.0,146.8855,147.0665,146.7624,146.7769,51954.0
2017-07-28 15:55:00,202.67,203.06,202.64,202.87,107100.0,146.7407,147.0231,146.719,146.8855,107100.0
2017-07-31 09:30:00,203.08,203.59,202.5,202.51,8475.0,147.0376,147.4068,146.6176,146.6249,8475.0
2017-07-31 09:35:00,202.08,203.19,201.73,202.96,7205.0,146.3135,147.1172,146.0601,146.9507,7205.0
2017-07-31 09:40:00,203.09,203.22,202.98,203.19,1807.0,147.0448,147.1389,146.9652,147.1172,1807.0
2017-07-31 09:45:00,203.34,203.34,202.67,203.14,10950.0,147.2258,147.2258,146.7407,147.081,10950.0
2017-07-31 09:50:00,203.06,203.09,202.75,202.77,6500.0,147.0231,147.0448,146.7986,146.8131,6500.0
2017-07-31 09:55:00,202.68,203.12,202.52,202.87,5550.0,146.748,147.0665,146.6321,146.8855,5550.0
2017-07-31 10:00:00,202.96,203.44,202.6,202.6,12683.0,146.9507,147.2982,146.69,146.69,12683.0
2017-07-31 10:05:00,202.77,203.03,202.77,202.96,5180.0,146.8131,147.0014,146.8131,146.9507,5180.0
2017-07-31 10:10:00,203.18,203.19,202.94,203.08,3410.0,147.11,147.1172,146.9362,147.0376,3410.0
2017-07-31 10:15:00,203.05,203.05,202.81,202.91,6863.0,147.0159,147.0159,146.8421,146.9145,6863.0
2017-07-31 10:20:00,202.91,202.99,202.8,202.93,7418.0,146.9145,146.9724,146.8348,146.929,7418.0
2017-07-31 10:25:00,202.83,203.31,202.8,203.12,6755.0,146.8566,147.2041,146.8348,147.0665,6755.0
2017-07-31 10:30:00,203.15,203.19,202.97,202.97,4100.0,147.0883,147.1172,146.9579,146.9579,4100.0
2017-07-31 10:35:00,202.99,203.17,202.96,203.05,18200.0,146.9724,147.1027,146.9507,147.0159,18200.0
2017-07-31 10:40:00,203.02,203.08,202.73,202.99,28930.0,146.9941,147.0376,146.7842,146.9724,28930.0
2017-07-31 10:45:00,202.95,203.06,202.77,203.06,12096.0,146.9434,147.0231,146.8131,147.0231,12096.0
2017-07-31 10:50:00,203.11,203.16,202.89,203.02,11337.0,147.0593,147.0955,146.9,146.9941,11337.0
2017-07-31 10:55:00,203.0,203.23,202.91,203.14,7160.0,146.9797,147.1462,146.9145,147.081,7160.0
2017-07-31 11:00:00,203.28,203.85,203.22,203.28,18588.0,147.1824,147.5951,147.1389,147.1824,18588.0
2017-07-31 11:05:00,203.28,203.41,203.13,203.37,4005.0,147.1824,147.2765,147.0738,147.2475,4005.0
2017-07-31 11:10:00,203.49,203.49,203.02,203.17,3485.0,147.3344,147.3344,146.9941,147.1027,3485.0
2017-07-31 11:15:00,203.16,203.33,203.16,203.23,4066.0,147.0955,147.2186,147.0955,147.1462,4066.0
2017-07-31 11:20:00,203.28,203.28,202.92,202.97,13520.0,147.1824,147.1824,146.9217,146.9579,13520.0
2017-07-31 11:25:00,202.92,203.19,202.91,203.19,5460.0,146.9217,147.1172,146.9145,147.1172,5460.0
2017-07-31 11:30:00,203.18,203.29,203.04,203.19,7888.0,147.11,147.1896,147.0086,147.1172,7888.0
2017-07-31 11:35:00,203.31,203.41,203.21,203.21,2770.0,147.2041,147.2765,147.1317,147.1317,2770.0
2017-07-31 11:40:00,203.12,203.21,203.01,203.19,2260.0,147.0665,147.1317,146.9869,147.1172,2260.0
2017-07-31 11:45:00,203.16,203.35,203.15,203.17,1730.0,147.0955,147.2331,147.0883,147.1027,1730.0
2017-07-31 11:50:00,203.01,203.22,203.0,203.14,2200.0,146.9869,147.1389,146.9797,147.081,2200.0
2017-07-31 11:55:00,203.28,203.28,203.06,203.06,800.0,147.1824,147.1824,147.0231,147.0231,800.0
2017-07-31 12:00:00,203.06,203.17,203.0,203.15,6083.0,147.0231,147.1027,146.9797,147.0883,6083.0
2017-07-31 12:05:00,203.1,203.3,203.08,203.2,7253.0,147.0521,147.1969,147.0376,147.1245,7253.0
2017-07-31 12:10:00,203.21,203.52,203.2,203.44,5000.0,147.1317,147.3562,147.1245,147.2982,5000.0
2017-07-31 12:15:00,203.51,203.75,203.48,203.75,5200.0,147.3489,147.5227,147.3272,147.5227,5200.0
2017-07-31 12:20:00,203.75,203.89,203.7,203.89,5260.0,147.5227,147.624,147.4865,147.624,5260.0
2017-07-31 12:25:00,203.9,204.09,203.86,203.97,7142.0,147.6313,147.7689,147.6023,147.682,7142.0
2017-07-31 12:30:00,203.97,204.32,203.97,204.32,32692.0,147.682,147.9354,147.682,147.9354,32692.0
2017-07-31 12:35:00,204.22,204.37,204.16,204.27,14419.0,147.863,147.9716,147.8195,147.8992,14419.0
2017-07-31 12:40:00,204.33,204.55,204.27,204.33,8620.0,147.9426,148.1019,147.8992,147.9426,8620.0
2017-07-31 12:45:00,204.32,204.59,204.29,204.44,3200.0,147.9354,148.1309,147.9137,148.0223,3200.0
2017-07-31 12:50:00,204.44,204.83,204.43,204.83,4890.0,148.0223,148.3046,148.015,148.3046,4890.0
2017-07-31 12:55:00,204.69,204.96,204.6,204.92,10404.0,148.2033,148.3988,148.1381,148.3698,10404.0
2017-07-31 13:00:00,205.01,205.26,204.94,205.25,15081.0,148.435,148.616,148.3843,148.6087,15081.0
2017-07-31 13:05:00,205.25,205.5,205.18,205.5,12149.0,148.6087,148.7897,148.5581,148.7897,12149.0
2017-07-31 13:10:00,205.5,205.58,205.18,205.18,17545.0,148.7897,148.8477,148.5581,148.5581,17545.0
2017-07-31 13:15:00,205.26,205.55,205.09,205.55,23628.0,148.616,148.8259,148.4929,148.8259,23628.0
2017-07-31 13:20:00,205.42,205.6,204.89,204.89,15968.0,148.7318,148.8621,148.3481,148.3481,15968.0
2017-07-31 13:25:00,204.83,204.95,204.54,204.9,16391.0,148.3046,148.3915,148.0947,148.3553,16391.0
2017-07-31 13:30:00,204.88,204.94,204.71,204.83,8977.0,148.3408,148.3843,148.2178,148.3046,8977.0
2017-07-31 13:35:00,204.84,205.01,204.83,205.01,9972.0,148.3119,148.435,148.3046,148.435,9972.0
2017-07-31 13:40:00,204.99,205.06,204.86,204.97,21477.0,148.4205,148.4712,148.3264,148.406,21477.0
2017-07-31 13:45:00,204.97,205.28,204.93,205.28,10026.0,148.406,148.6305,148.377,148.6305,10026.0
2017-07-31 13:50:00,205.25,205.54,205.25,205.54,5642.0,148.6087,148.8187,148.6087,148.8187,5642.0
2017-07-31 13:55:00,205.54,205.56,205.28,205.41,8303.0,148.8187,148.8332,148.6305,148.7246,8303.0
2017-07-31 14:00:00,205.39,205.62,205.35,205.49,32211.0,148.7101,148.8766,148.6811,148.7825,32211.0
2017-07-31 14:05:00,205.48,205.53,205.3,205.41,9833.0,148.7753,148.8115,148.6449,148.7246,9833.0
2017-07-31 14:10:00,205.32,205.49,205.11,205.49,9612.0,148.6594,148.7825,148.5074,148.7825,9612.0
2017-07-31 14:15:00,205.5,205.89,205.48,205.89,3800.0,148.7897,149.0721,148.7753,149.0721,3800.0
2017-07-31 14:20:00,205.91,205.98,205.79,205.93,7284.0,149.0866,149.1373,148.9997,149.1011,7284.0
2017-07-31 14:25:00,205.95,206.09,205.88,205.88,8530.0,149.1156,149.2169,149.0649,149.0649,8530.0
2017-07-31 14:30:00,205.92,205.92,205.79,205.86,6140.0,149.0938,149.0938,148.9997,149.0504,6140.0
2017-07-31 14:35:00,205.91,205.92,205.28,205.38,14578.0,149.0866,149.0938,148.6305,148.7029,14578.0
2017-07-31 14:40:00,205.3,205.64,205.3,205.32,18281.0,148.6449,148.8911,148.6449,148.6594,18281.0
2017-07-31 14:45:00,205.38,205.38,205.03,205.21,17953.0,148.7029,148.7029,148.4494,148.5798,17953.0
2017-07-31 14:50:00,205.22,205.27,205.05,205.05,10876.0,148.587,148.6232,148.4639,148.4639,10876.0
2017-07-31 14:55:00,205.07,205.31,205.04,205.31,9429.0,148.4784,148.6522,148.4567,148.6522,9429.0
2017-07-31 15:00:00,205.32,205.35,205.23,205.31,9639.0,148.6594,148.6811,148.5943,148.6522,9639.0
2017-07-31 15:05:00,205.28,205.39,205.28,205.31,8349.0,148.6305,148.7101,148.6305,148.6522,8349.0
2017-07-31 15:10:00,205.31,205.36,205.28,205.33,13555.0,148.6522,148.6884,148.6305,148.6667,13555.0
2017-07-31 15:15:00,205.36,205.42,205.29,205.37,9126.0,148.6884,148.7318,148.6377,148.6956,9126.0
2017-07-31 15:20:00,205.39,205.78,205.33,205.78,19436.0,148.7101,148.9925,148.6667,148.9925,19436.0
2017-07-31 15:25:00,205.84,206.12,205.75,206.01,26577.0,149.0359,149.2386,148.9708,149.159,26577.0
2017-07-31 15:30:00,206.02,206.13,205.95,206.0,27749.0,149.1662,149.2459,149.1156,149.1518,27749.0
2017-07-31 15:35:00,206.0,206.18,206.0,206.14,22119.0,149.1518,149.2821,149.1518,149.2531,22119.0
2017-07-31 15:40:00,206.14,206.22,206.05,206.05,20642.0,149.2531,149.3111,149.188,149.188,20642.0
2017-07-31 15:45:00,206.18,206.2,205.93,206.04,40054.0,149.2821,149.2966,149.1011,149.1807,40054.0
2017-07-31 15:50:00,206.0,206.04,205.67,205.7,48974.0,149.1518,149.1807,148.9128,148.9346,48974.0
2017-07-31 15:55:00,205.72,205.74,205.53,205.61,122475.0,148.949,148.9635,148.8115,148.8694,122475.0
2017-08-01 09:30:00,206.1,206.6,205.54,205.98,11279.0,149.2242,149.5862,148.8187,149.1373,11279.0
2017-08-01 09:35:00,205.78,206.29,204.66,206.21,13329.0,148.9925,149.3617,148.1816,149.3038,13329.0
2017-08-01 09:40:00,206.18,206.18,204.49,204.66,10166.0,149.2821,149.2821,148.0585,148.1816,10166.0
2017-08-01 09:45:00,205.04,205.05,204.31,204.57,18558.0,148.4567,148.4639,147.9281,148.1164,18558.0
2017-08-01 09:50:00,204.71,204.71,203.91,204.17,7306.0,148.2178,148.2178,147.6385,147.8268,7306.0
2017-08-01 09:55:00,203.9,204.12,203.6,203.94,11300.0,147.6313,147.7906,147.4141,147.6602,11300.0
2017-08-01 10:00:00,203.94,204.1,203.78,203.79,3693.0,147.6602,147.7761,147.5444,147.5516,3693.0
2017-08-01 10:05:00,203.77,203.82,203.5,203.7,5518.0,147.5372,147.5734,147.3417,147.4865,5518.0
2017-08-01 10:10:00,203.61,203.67,203.12,203.14,3296.0,147.4213,147.4648,147.0665,147.081,3296.0
2017-08-01 10:15:00,203.17,203.27,202.73,202.86,2114.0,147.1027,147.1751,146.7842,146.8783,2114.0
2017-08-01 10:20:00,202.85,203.23,202.78,203.23,10686.0,146.871,147.1462,146.8204,147.1462,10686.0
2017-08-01 10:25:00,203.24,203.61,203.12,203.61,2620.0,147.1534,147.4213,147.0665,147.4213,2620.0
2017-08-01 10:30:00,203.74,203.75,203.54,203.58,1401.0,147.5154,147.5227,147.3706,147.3996,1401.0
2017-08-01 10:35:00,203.58,203.58,203.41,203.47,3433.0,147.3996,147.3996,147.2765,147.3199,3433.0
2017-08-01 10:40:00,203.48,203.64,203.39,203.64,3400.0,147.3272,147.443,147.262,147.443,3400.0
2017-08-01 10:45:00,203.65,203.86,203.55,203.55,3651.0,147.4503,147.6023,147.3779,147.3779,3651.0
2017-08-01 10:50:00,203.53,203.62,203.19,203.19,1500.0,147.3634,147.4286,147.1172,147.1172,1500.0
2017-08-01 10:55:00,203.25,203.42,203.19,203.21,3931.0,147.1607,147.2837,147.1172,147.1317,3931.0
2017-08-01 11:00:00,203.21,203.26,202.96,203.03,10076.0,147.1317,147.1679,146.9507,147.0014,10076.0
2017-08-01 11:05:00,203.09,203.27,202.79,202.83,9127.0,147.0448,147.1751,146.8276,146.8566,9127.0
2017-08-01 11:10:00,202.83,203.15,202.8,203.02,9996.0,146.8566,147.0883,146.8348,146.9941,9996.0
2017-08-01 11:15:00,203.03,203.09,202.82,202.96,5440.0,147.0014,147.0448,146.8493,146.9507,5440.0
2017-08-01 11:20:00,202.88,203.02,202.78,202.87,5169.0,146.8928,146.9941,146.8204,146.8855,5169.0
2017-08-01 11:25:00,202.83,203.11,202.8,203.09,4520.0,146.8566,147.0593,146.8348,147.0448,4520.0
2017-08-01 11:30:00,203.09,203.14,202.94,202.94,2640.0,147.0448,147.081,146.9362,146.9362,2640.0
2017-08-01 11:35:00,202.94,202.94,202.5,202.78,3641.0,146.9362,146.9362,146.6176,146.8204,3641.0
2017-08-01 11:40:00,202.64,202.84,202.57,202.67,4774.0,146.719,146.8638,146.6683,146.7407,4774.0
2017-08-01 11:45:00,202.66,202.71,202.41,202.41,4324.0,146.7335,146.7697,146.5525,146.5525,4324.0
2017-08-01 11:50:00,202.55,202.57,202.38,202.57,4045.0,146.6538,146.6683,146.5307,146.6683,4045.0
2017-08-01 11:55:00,202.6,202.81,202.59,202.76,3151.0,146.69,146.8421,146.6828,146.8059,3151.0
2017-08-01 12:00:00,202.79,203.12,202.79,203.12,5002.0,146.8276,147.0665,146.8276,147.0665,5002.0
2017-08-01 12:05:00,203.05,203.23,203.05,203.23,1603.0,147.0159,147.1462,147.0159,147.1462,1603.0
2017-08-01 12:10:00,203.28,203.31,203.21,203.21,2400.0,147.1824,147.2041,147.1317,147.1317,2400.0
2017-08-01 12:15:00,203.21,203.36,203.19,203.19,2700.0,147.1317,147.2403,147.1172,147.1172,2700.0
2017-08-01 12:20:00,203.17,203.25,203.17,203.25,300.0,147.1027,147.1607,147.1027,147.1607,300.0
2017-08-01 12:25:00,203.27,203.43,203.18,203.29,8946.0,147.1751,147.291,147.11,147.1896,8946.0
2017-08-01 12:30:00,203.28,203.28,203.1,203.11,900.0,147.1824,147.1824,147.0521,147.0593,900.0
2017-08-01 12:35:00,203.06,203.07,202.91,202.97,3200.0,147.0231,147.0303,146.9145,146.9579,3200.0
2017-08-01 12:40:00,203.06,203.23,203.06,203.11,1592.0,147.0231,147.1462,147.0231,147.0593,1592.0
2017-08-01 12:45:00,203.14,203.28,203.03,203.03,2800.0,147.081,147.1824,147.0014,147.0014,2800.0
2017-08-01 12:50:00,202.97,203.09,202.85,203.09,3294.0,146.9579,147.0448,146.871,147.0448,3294.0
2017-08-01 12:55:00,203.01,203.15,202.98,202.98,1172.0,146.9869,147.0883,146.9652,146.9652,1172.0
2017-08-01 13:00:00,203.06,203.29,203.06,203.29,1500.0,147.0231,147.1896,147.0231,147.1896,1500.0
2017-08-01 13:05:00,203.23,203.27,202.91,202.91,2100.0,147.1462,147.1751,146.9145,146.9145,2100.0
2017-08-01 13:10:00,202.94,202.95,202.64,202.94,6244.0,146.9362,146.9434,146.719,146.9362,6244.0
2017-08-01 13:15:00,202.89,202.97,202.7,202.7,2778.0,146.9,146.9579,146.7624,146.7624,2778.0
2017-08-01 13:20:00,202.82,203.21,202.82,203.21,1800.0,146.8493,147.1317,146.8493,147.1317,1800.0
2017-08-01 13:25:00,203.04,203.12,202.94,202.97,1200.0,147.0086,147.0665,146.9362,146.9579,1200.0
2017-08-01 13:30:00,203.02,203.09,202.92,202.98,3428.0,146.9941,147.0448,146.9217,146.9652,3428.0
2017-08-01 13:35:00,203.0,203.51,203.0,203.48,3396.0,146.9797,147.3489,146.9797,147.3272,3396.0
2017-08-01 13:40:00,203.41,203.56,203.34,203.38,3850.0,147.2765,147.3851,147.2258,147.2548,3850.0
2017-08-01 13:45:00,203.27,203.27,203.24,203.24,1400.0,147.1751,147.1751,147.1534,147.1534,1400.0
2017-08-01 13:50:00,203.18,203.24,203.09,203.12,5789.0,147.11,147.1534,147.0448,147.0665,5789.0
2017-08-01 13:55:00,203.12,203.52,203.11,203.37,2400.0,147.0665,147.3562,147.0593,147.2475,2400.0
2017-08-01 14:00:00,203.45,203.46,203.37,203.4,2006.0,147.3055,147.3127,147.2475,147.2693,2006.0
2017-08-01 14:05:00,203.39,203.54,203.38,203.46,5279.0,147.262,147.3706,147.2548,147.3127,5279.0
2017-08-01 14:10:00,203.39,203.48,203.24,203.24,1800.0,147.262,147.3272,147.1534,147.1534,1800.0
2017-08-01 14:15:00,203.23,203.23,203.02,203.02,7841.0,147.1462,147.1462,146.9941,146.9941,7841.0
2017-08-01 14:20:00,203.09,203.21,202.98,203.21,3719.0,147.0448,147.1317,146.9652,147.1317,3719.0
2017-08-01 14:25:00,203.23,203.23,203.11,203.16,2516.0,147.1462,147.1462,147.0593,147.0955,2516.0
2017-08-01 14:30:00,203.18,203.23,203.07,203.2,3818.0,147.11,147.1462,147.0303,147.1245,3818.0
2017-08-01 14:35:00,203.17,203.41,203.12,203.26,10584.0,147.1027,147.2765,147.0665,147.1679,10584.0
2017-08-01 14:40:00,203.28,203.57,203.17,203.5,8947.0,147.1824,147.3924,147.1027,147.3417,8947.0
2017-08-01 14:45:00,203.56,203.6,203.41,203.5,3537.0,147.3851,147.4141,147.2765,147.3417,3537.0
2017-08-01 14:50:00,203.52,203.87,203.42,203.87,13467.0,147.3562,147.6096,147.2837,147.6096,13467.0
2017-08-01 14:55:00,203.96,204.09,203.89,203.96,5225.0,147.6747,147.7689,147.624,147.6747,5225.0
2017-08-01 15:00:00,204.15,204.28,204.11,204.12,4171.0,147.8123,147.9064,147.7833,147.7906,4171.0
2017-08-01 15:05:00,204.09,204.27,204.09,204.18,3455.0,147.7689,147.8992,147.7689,147.834,3455.0
2017-08-01 15:10:00,204.17,204.18,204.0,204.14,4520.0,147.8268,147.834,147.7037,147.8051,4520.0
2017-08-01 15:15:00,204.12,204.25,204.03,204.24,3463.0,147.7906,147.8847,147.7254,147.8775,3463.0
2017-08-01 15:20:00,204.25,204.29,204.08,204.19,5320.0,147.8847,147.9137,147.7616,147.8413,5320.0
2017-08-01 15:25:00,204.14,204.14,203.74,203.74,2704.0,147.8051,147.8051,147.5154,147.5154,2704.0
2017-08-01 15:30:00,203.84,204.03,203.72,203.92,10675.0,147.5878,147.7254,147.501,147.6458,10675.0
2017-08-01 15:35:00,203.94,203.94,203.68,203.71,8229.0,147.6602,147.6602,147.472,147.4937,8229.0
2017-08-01 15:40:00,203.71,203.75,203.6,203.61,19501.0,147.4937,147.5227,147.4141,147.4213,19501.0
2017-08-01 15:45:00,203.67,203.74,203.33,203.35,13013.0,147.4648,147.5154,147.2186,147.2331,13013.0
2017-08-01 15:50:00,203.38,203.44,203.26,203.26,14358.0,147.2548,147.2982,147.1679,147.1679,14358.0
2017-08-01 15:55:00,203.26,203.29,203.02,203.17,69529.0,147.1679,147.1896,146.9941,147.1027,69529.0
2017-08-02 09:30:00,202.3,203.61,201.35,201.62,17924.0,146.4728,147.4213,145.785,145.9805,17924.0
2017-08-02 09:35:00,202.0,202.44,201.63,202.38,23708.0,146.2556,146.5742,145.9877,146.5307,23708.0
2017-08-02 09:40:00,202.38,202.63,201.98,202.26,8823.0,146.5307,146.7118,146.2411,146.4439,8823.0
2017-08-02 09:45:00,202.15,202.5,201.98,202.39,7298.0,146.3642,146.6176,146.2411,146.538,7298.0
2017-08-02 09:50:00,202.36,202.6,202.3,202.3,4772.0,146.5163,146.69,146.4728,146.4728,4772.0
2017-08-02 09:55:00,202.53,202.94,202.4,202.72,9111.0,146.6394,146.9362,146.5452,146.7769,9111.0
2017-08-02 10:00:00,202.75,202.84,202.47,202.74,6082.0,146.7986,146.8638,146.5959,146.7914,6082.0
2017-08-02 10:05:00,202.84,203.3,202.72,202.97,12938.0,146.8638,147.1969,146.7769,146.9579,12938.0
2017-08-02 10:10:00,203.1,203.73,203.1,203.46,4432.0,147.0521,147.5082,147.0521,147.3127,4432.0
2017-08-02 10:15:00,203.26,204.1,203.26,203.99,3700.0,147.1679,147.7761,147.1679,147.6964,3700.0
2017-08-02 10:20:00,204.09,204.16,203.45,203.58,7067.0,147.7689,147.8195,147.3055,147.3996,7067.0
2017-08-02 10:25:00,203.83,204.28,203.82,204.02,11124.0,147.5806,147.9064,147.5734,147.7182,11124.0
2017-08-02 10:30:00,204.2,204.2,203.28,203.28,3165.0,147.8485,147.8485,147.1824,147.1824,3165.0
2017-08-02 10:35:00,203.62,203.65,203.11,203.22,4805.0,147.4286,147.4503,147.0593,147.1389,4805.0
2017-08-02 10:40:00,203.11,203.26,202.75,203.02,14833.0,147.0593,147.1679,146.7986,146.9941,14833.0
2017-08-02 10:45:00,203.02,203.02,202.63,202.64,1900.0,146.9941,146.9941,146.7118,146.719,1900.0
2017-08-02 10:50:00,202.59,203.0,202.53,202.76,7060.0,146.6828,146.9797,146.6394,146.8059,7060.0
2017-08-02 10:55:00,202.86,203.12,202.77,202.81,5061.0,146.8783,147.0665,146.8131,146.8421,5061.0
2017-08-02 11:00:00,202.71,202.83,202.54,202.66,4700.0,146.7697,146.8566,146.6466,146.7335,4700.0
2017-08-02 11:05:00,202.7,203.07,202.7,202.99,7488.0,146.7624,147.0303,146.7624,146.9724,7488.0
2017-08-02 11:10:00,202.99,203.1,202.83,203.06,6070.0,146.9724,147.0521,146.8566,147.0231,6070.0
2017-08-02 11:15:00,202.99,203.13,202.81,202.82,5700.0,146.9724,147.0738,146.8421,146.8493,5700.0
2017-08-02 11:20:00,202.74,202.74,202.44,202.5,6493.0,146.7914,146.7914,146.5742,146.6176,6493.0
2017-08-02 11:25:00,202.47,202.74,202.38,202.52,7733.0,146.5959,146.7914,146.5307,146.6321,7733.0
2017-08-02 11:30:00,202.6,202.84,202.46,202.53,4507.0,146.69,146.8638,146.5887,146.6394,4507.0
2017-08-02 11:35:00,202.48,202.54,202.36,202.36,1600.0,146.6032,146.6466,146.5163,146.5163,1600.0
2017-08-02 11:40:00,202.29,202.33,202.03,202.13,13106.0,146.4656,146.4945,146.2773,146.3497,13106.0
2017-08-02 11:45:00,202.04,202.62,202.0,202.09,28518.0,146.2846,146.7045,146.2556,146.3208,28518.0
2017-08-02 11:50:00,202.06,202.14,201.81,201.86,11210.0,146.2991,146.357,146.118,146.1542,11210.0
2017-08-02 11:55:00,201.95,201.98,201.81,201.98,800.0,146.2194,146.2411,146.118,146.2411,800.0
2017-08-02 12:00:00,201.99,202.58,201.99,202.52,13615.0,146.2484,146.6756,146.2484,146.6321,13615.0
2017-08-02 12:05:00,202.5,202.59,202.04,202.04,4731.0,146.6176,146.6828,146.2846,146.2846,4731.0
2017-08-02 12:10:00,201.95,201.95,201.67,201.67,1200.0,146.2194,146.2194,146.0167,146.0167,1200.0
2017-08-02 12:15:00,201.67,202.31,201.6,202.21,10194.0,146.0167,146.4801,145.966,146.4077,10194.0
2017-08-02 12:20:00,202.3,202.3,202.0,202.29,2256.0,146.4728,146.4728,146.2556,146.4656,2256.0
2017-08-02 12:25:00,202.28,202.29,201.8,201.8,2700.0,146.4583,146.4656,146.1108,146.1108,2700.0
2017-08-02 12:30:00,201.94,202.0,201.7,201.7,7797.0,146.2122,146.2556,146.0384,146.0384,7797.0
2017-08-02 12:35:00,201.56,201.56,201.29,201.29,5300.0,145.937,145.937,145.7415,145.7415,5300.0
2017-08-02 12:40:00,201.33,201.47,201.24,201.26,3017.0,145.7705,145.8719,145.7053,145.7198,3017.0
2017-08-02 12:45:00,201.27,201.58,201.27,201.41,4159.0,145.7271,145.9515,145.7271,145.8284,4159.0
2017-08-02 12:50:00,201.57,201.87,201.53,201.73,2888.0,145.9443,146.1615,145.9153,146.0601,2888.0
2017-08-02 12:55:00,201.71,201.71,201.71,201.71,100.0,146.0456,146.0456,146.0456,146.0456,100.0
2017-08-02 13:00:00,201.67,201.85,201.67,201.75,3672.0,146.0167,146.147,146.0167,146.0746,3672.0
2017-08-02 13:05:00,201.82,201.82,201.33,201.38,4973.0,146.1253,146.1253,145.7705,145.8067,4973.0
2017-08-02 13:10:00,201.34,201.43,201.3,201.31,2437.0,145.7777,145.8429,145.7488,145.756,2437.0
2017-08-02 13:15:00,201.31,201.31,201.02,201.12,5800.0,145.756,145.756,145.5461,145.6185,5800.0
2017-08-02 13:20:00,201.13,201.66,201.13,201.66,5388.0,145.6257,146.0094,145.6257,146.0094,5388.0
2017-08-02 13:25:00,201.66,201.9,201.66,201.66,4469.0,146.0094,146.1832,146.0094,146.0094,4469.0
2017-08-02 13:30:00,201.71,201.81,201.7,201.76,1700.0,146.0456,146.118,146.0384,146.0818,1700.0
2017-08-02 13:35:00,201.75,201.88,201.62,201.75,7241.0,146.0746,146.1687,145.9805,146.0746,7241.0
2017-08-02 13:40:00,201.73,201.73,201.55,201.55,1500.0,146.0601,146.0601,145.9298,145.9298,1500.0
2017-08-02 13:45:00,201.43,201.55,201.38,201.49,4987.0,145.8429,145.9298,145.8067,145.8864,4987.0
2017-08-02 13:50:00,201.51,201.65,201.5,201.58,7369.0,145.9008,146.0022,145.8936,145.9515,7369.0
2017-08-02 13:55:00,201.55,201.69,201.45,201.61,30171.0,145.9298,146.0312,145.8574,145.9732,30171.0
2017-08-02 14:00:00,201.63,201.73,201.53,201.71,24205.0,145.9877,146.0601,145.9153,146.0456,24205.0
2017-08-02 14:05:00,201.77,201.9,201.73,201.73,16400.0,146.0891,146.1832,146.0601,146.0601,16400.0
2017-08-02 14:10:00,201.71,201.71,201.59,201.65,700.0,146.0456,146.0456,145.9588,146.0022,700.0
2017-08-02 14:15:00,201.64,201.67,201.51,201.57,6711.0,145.995,146.0167,145.9008,145.9443,6711.0
2017-08-02 14:20:00,201.57,201.62,201.55,201.59,5873.0,145.9443,145.9805,145.9298,145.9588,5873.0
2017-08-02 14:25:00,201.59,201.59,201.42,201.42,3747.0,145.9588,145.9588,145.8357,145.8357,3747.0
2017-08-02 14:30:00,201.43,201.45,201.29,201.45,8400.0,145.8429,145.8574,145.7415,145.8574,8400.0
2017-08-02 14:35:00,201.44,201.62,201.38,201.61,10063.0,145.8502,145.9805,145.8067,145.9732,10063.0
2017-08-02 14:40:00,201.63,201.84,201.63,201.71,3715.0,145.9877,146.1398,145.9877,146.0456,3715.0
2017-08-02 14:45:00,201.67,201.67,201.5,201.66,4584.0,146.0167,146.0167,145.8936,146.0094,4584.0
2017-08-02 14:50:00,201.71,201.73,201.63,201.64,4450.0,146.0456,146.0601,145.9877,145.995,4450.0
2017-08-02 14:55:00,201.72,201.73,201.47,201.5,5933.0,146.0529,146.0601,145.8719,145.8936,5933.0
2017-08-02 15:00:00,201.45,201.56,201.44,201.52,5574.0,145.8574,145.937,145.8502,145.9081,5574.0
2017-08-02 15:05:00,201.55,201.58,201.47,201.47,7237.0,145.9298,145.9515,145.8719,145.8719,7237.0
2017-08-02 15:10:00,201.47,201.52,201.41,201.52,6259.0,145.8719,145.9081,145.8284,145.9081,6259.0
2017-08-02 15:15:00,201.53,201.76,201.48,201.76,7485.0,145.9153,146.0818,145.8791,146.0818,7485.0
2017-08-02 15:20:00,201.75,201.83,201.71,201.76,6900.0,146.0746,146.1325,146.0456,146.0818,6900.0
2017-08-02 15:25:00,201.74,201.78,201.66,201.74,7682.0,146.0674,146.0963,146.0094,146.0674,7682.0
2017-08-02 15:30:00,201.71,201.71,201.56,201.62,10106.0,146.0456,146.0456,145.937,145.9805,10106.0
2017-08-02 15:35:00,201.61,201.8,201.58,201.8,16804.0,145.9732,146.1108,145.9515,146.1108,16804.0
2017-08-02 15:40:00,201.81,202.02,201.81,201.96,12517.0,146.118,146.2701,146.118,146.2267,12517.0
2017-08-02 15:45:00,202.02,202.07,201.93,202.03,12336.0,146.2701,146.3063,146.2049,146.2773,12336.0
2017-08-02 15:50:00,202.04,202.07,201.98,202.02,25578.0,146.2846,146.3063,146.2411,146.2701,25578.0
2017-08-02 15:55:00,202.0,202.22,202.0,202.22,65746.0,146.2556,146.4149,146.2556,146.4149,65746.0
2017-08-03 09:30:00,201.02,201.32,199.01,199.46,22277.0,145.5461,145.7633,144.0907,144.4166,22277.0
2017-08-03 09:35:00,199.39,200.18,198.19,198.34,20075.0,144.3659,144.9379,143.497,143.6056,20075.0
2017-08-03 09:40:00,198.34,199.98,198.34,199.85,22044.0,143.6056,144.7931,143.6056,144.6989,22044.0
2017-08-03 09:45:00,199.85,200.46,199.28,199.95,21888.0,144.6989,145.1406,144.2862,144.7713,21888.0
2017-08-03 09:50:00,200.12,200.21,200.03,200.03,884.0,144.8944,144.9596,144.8293,144.8293,884.0
2017-08-03 09:55:00,200.09,200.78,200.04,200.77,5950.0,144.8727,145.3723,144.8365,145.365,5950.0
2017-08-03 10:00:00,200.94,201.35,200.73,200.73,9816.0,145.4881,145.785,145.3361,145.3361,9816.0
2017-08-03 10:05:00,200.83,201.02,200.61,200.72,7460.0,145.4085,145.5461,145.2492,145.3288,7460.0
2017-08-03 10:10:00,200.79,201.1,200.75,200.94,4611.0,145.3795,145.604,145.3506,145.4881,4611.0
2017-08-03 10:15:00,201.02,201.03,200.73,200.84,3140.0,145.5461,145.5533,145.3361,145.4157,3140.0
2017-08-03 10:20:00,200.78,201.06,200.69,200.86,12928.0,145.3723,145.575,145.3071,145.4302,12928.0
2017-08-03 10:25:00,201.04,201.44,201.01,201.22,8002.0,145.5605,145.8502,145.5388,145.6909,8002.0
2017-08-03 10:30:00,201.34,201.99,201.34,201.66,32873.0,145.7777,146.2484,145.7777,146.0094,32873.0
2017-08-03 10:35:00,201.73,202.1,201.7,202.05,8660.0,146.0601,146.328,146.0384,146.2918,8660.0
2017-08-03 10:40:00,202.02,202.19,201.97,202.06,13274.0,146.2701,146.3932,146.2339,146.2991,13274.0
2017-08-03 10:45:00,202.12,202.4,202.06,202.37,6967.0,146.3425,146.5452,146.2991,146.5235,6967.0
2017-08-03 10:50:00,202.4,202.72,202.37,202.49,3400.0,146.5452,146.7769,146.5235,146.6104,3400.0
2017-08-03 10:55:00,202.59,202.89,202.58,202.82,4019.0,146.6828,146.9,146.6756,146.8493,4019.0
2017-08-03 11:00:00,202.94,202.96,202.54,202.55,5200.0,146.9362,146.9507,146.6466,146.6538,5200.0
2017-08-03 11:05:00,202.54,202.61,202.0,202.03,5898.0,146.6466,146.6973,146.2556,146.2773,5898.0
2017-08-03 11:10:00,201.98,202.07,201.81,202.0,14414.0,146.2411,146.3063,146.118,146.2556,14414.0
2017-08-03 11:15:00,201.97,202.0,201.41,201.41,5600.0,146.2339,146.2556,145.8284,145.8284,5600.0
2017-08-03 11:20:00,201.41,201.48,201.12,201.27,6742.0,145.8284,145.8791,145.6185,145.7271,6742.0
2017-08-03 11:25:00,201.35,201.4,201.04,201.05,2408.0,145.785,145.8212,145.5605,145.5678,2408.0
2017-08-03 11:30:00,201.05,201.41,200.96,201.41,2775.0,145.5678,145.8284,145.5026,145.8284,2775.0
2017-08-03 11:35:00,201.44,201.44,200.98,200.98,2800.0,145.8502,145.8502,145.5171,145.5171,2800.0
2017-08-03 11:40:00,200.94,201.18,200.94,201.18,2200.0,145.4881,145.6619,145.4881,145.6619,2200.0
2017-08-03 11:45:00,201.2,201.34,201.06,201.06,4164.0,145.6764,145.7777,145.575,145.575,4164.0
2017-08-03 11:50:00,201.08,201.08,200.98,200.98,705.0,145.5895,145.5895,145.5171,145.5171,705.0
2017-08-03 11:55:00,200.64,200.97,200.61,200.95,3965.0,145.2709,145.5099,145.2492,145.4954,3965.0
2017-08-03 12:00:00,200.97,201.23,200.97,201.09,1750.0,145.5099,145.6981,145.5099,145.5967,1750.0
2017-08-03 12:05:00,201.2,201.2,200.98,200.98,1100.0,145.6764,145.6764,145.5171,145.5171,1100.0
2017-08-03 12:10:00,200.98,201.24,200.88,201.06,4015.0,145.5171,145.7053,145.4447,145.575,4015.0
2017-08-03 12:15:00,201.07,201.07,200.88,200.95,2307.0,145.5823,145.5823,145.4447,145.4954,2307.0
2017-08-03 12:20:00,201.01,201.01,200.87,200.9,2300.0,145.5388,145.5388,145.4375,145.4592,2300.0
2017-08-03 12:25:00,200.87,201.08,200.87,200.98,1900.0,145.4375,145.5895,145.4375,145.5171,1900.0
2017-08-03 12:30:00,200.93,201.13,200.9,201.13,1400.0,145.4809,145.6257,145.4592,145.6257,1400.0
2017-08-03 12:35:00,201.27,201.35,201.04,201.04,4026.0,145.7271,145.785,145.5605,145.5605,4026.0
2017-08-03 12:40:00,201.04,201.04,200.85,200.85,2505.0,145.5605,145.5605,145.423,145.423,2505.0
2017-08-03 12:45:00,200.85,200.86,200.75,200.79,1700.0,145.423,145.4302,145.3506,145.3795,1700.0
2017-08-03 12:50:00,200.76,200.8,200.67,200.68,3650.0,145.3578,145.3868,145.2926,145.2999,3650.0
2017-08-03 12:55:00,200.73,200.78,200.6,200.61,3519.0,145.3361,145.3723,145.242,145.2492,3519.0
2017-08-03 13:00:00,200.64,200.65,200.43,200.43,2200.0,145.2709,145.2782,145.1189,145.1189,2200.0
2017-08-03 13:05:00,200.42,200.58,200.32,200.32,1900.0,145.1116,145.2275,145.0392,145.0392,1900.0
2017-08-03 13:10:00,200.37,200.5,200.3,200.34,4800.0,145.0754,145.1696,145.0248,145.0537,4800.0
2017-08-03 13:15:00,200.21,200.4,200.2,200.36,3085.0,144.9596,145.0972,144.9523,145.0682,3085.0
2017-08-03 13:20:00,200.3,200.36,200.16,200.36,2055.0,145.0248,145.0682,144.9234,145.0682,2055.0
2017-08-03 13:25:00,200.42,200.67,200.42,200.54,5770.0,145.1116,145.2926,145.1116,145.1985,5770.0
2017-08-03 13:30:00,200.55,200.65,200.5,200.5,8013.0,145.2058,145.2782,145.1696,145.1696,8013.0
2017-08-03 13:35:00,200.55,200.57,200.51,200.54,800.0,145.2058,145.2202,145.1768,145.1985,800.0
2017-08-03 13:40:00,200.51,200.6,200.3,200.37,5960.0,145.1768,145.242,145.0248,145.0754,5960.0
2017-08-03 13:45:00,200.32,200.46,200.26,200.26,3700.0,145.0392,145.1406,144.9958,144.9958,3700.0
2017-08-03 13:50:00,200.34,200.44,200.27,200.44,1800.0,145.0537,145.1261,145.003,145.1261,1800.0
2017-08-03 13:55:00,200.42,200.44,200.26,200.34,7577.0,145.1116,145.1261,144.9958,145.0537,7577.0
2017-08-03 14:00:00,200.31,200.39,200.26,200.37,5476.0,145.032,145.0899,144.9958,145.0754,5476.0
2017-08-03 14:05:00,200.44,200.6,200.36,200.42,6071.0,145.1261,145.242,145.0682,145.1116,6071.0
2017-08-03 14:10:00,200.42,200.55,200.38,200.42,5915.0,145.1116,145.2058,145.0827,145.1116,5915.0
2017-08-03 14:15:00,200.53,200.65,200.49,200.55,9390.0,145.1913,145.2782,145.1623,145.2058,9390.0
2017-08-03 14:20:00,200.54,200.65,200.47,200.48,7239.0,145.1985,145.2782,145.1478,145.1551,7239.0
2017-08-03 14:25:00,200.52,200.69,200.49,200.62,11520.0,145.184,145.3071,145.1623,145.2564,11520.0
2017-08-03 14:30:00,200.65,200.66,200.51,200.61,7701.0,145.2782,145.2854,145.1768,145.2492,7701.0
2017-08-03 14:35:00,200.62,200.65,200.44,200.62,13588.0,145.2564,145.2782,145.1261,145.2564,13588.0
2017-08-03 14:40:00,200.55,200.58,200.38,200.45,5260.0,145.2058,145.2275,145.0827,145.1334,5260.0
2017-08-03 14:45:00,200.44,200.45,200.29,200.3,2511.0,145.1261,145.1334,145.0175,145.0248,2511.0
2017-08-03 14:50:00,200.36,200.56,200.36,200.45,3110.0,145.0682,145.213,145.0682,145.1334,3110.0
2017-08-03 14:55:00,200.5,200.5,200.31,200.44,4096.0,145.1696,145.1696,145.032,145.1261,4096.0
2017-08-03 15:00:00,200.43,200.55,200.35,200.46,5535.0,145.1189,145.2058,145.061,145.1406,5535.0
2017-08-03 15:05:00,200.49,200.6,200.44,200.52,5930.0,145.1623,145.242,145.1261,145.184,5930.0
2017-08-03 15:10:00,200.47,200.56,200.38,200.38,5565.0,145.1478,145.213,145.0827,145.0827,5565.0
2017-08-03 15:15:00,200.43,200.61,200.42,200.51,104675.0,145.1189,145.2492,145.1116,145.1768,104675.0
2017-08-03 15:20:00,200.51,200.56,200.47,200.47,10497.0,145.1768,145.213,145.1478,145.1478,10497.0
2017-08-03 15:25:00,200.45,200.54,200.39,200.53,5350.0,145.1334,145.1985,145.0899,145.1913,5350.0
2017-08-03 15:30:00,200.51,200.58,200.36,200.36,16358.0,145.1768,145.2275,145.0682,145.0682,16358.0
2017-08-03 15:35:00,200.4,200.43,200.26,200.3,8860.0,145.0972,145.1189,144.9958,145.0248,8860.0
2017-08-03 15:40:00,200.3,200.6,200.29,200.45,13811.0,145.0248,145.242,145.0175,145.1334,13811.0
2017-08-03 15:45:00,200.55,200.58,200.3,200.43,11801.0,145.2058,145.2275,145.0248,145.1189,11801.0
2017-08-03 15:50:00,200.48,200.5,200.43,200.45,19751.0,145.1551,145.1696,145.1189,145.1334,19751.0
2017-08-03 15:55:00,200.47,200.49,200.32,200.36,54898.0,145.1478,145.1623,145.0392,145.0682,54898.0
2017-08-04 09:30:00,200.33,201.09,199.62,201.09,12050.0,145.0465,145.5967,144.5324,145.5967,12050.0
2017-08-04 09:35:00,200.89,201.39,200.72,200.79,6224.0,145.4519,145.814,145.3288,145.3795,6224.0
2017-08-04 09:40:00,200.67,201.35,200.33,201.1,6192.0,145.2926,145.785,145.0465,145.604,6192.0
2017-08-04 09:45:00,201.37,201.72,201.21,201.69,5501.0,145.7995,146.0529,145.6836,146.0312,5501.0
2017-08-04 09:50:00,201.69,201.98,201.15,201.18,111235.0,146.0312,146.2411,145.6402,145.6619,111235.0
2017-08-04 09:55:00,201.19,201.82,201.16,201.82,11929.0,145.6691,146.1253,145.6474,146.1253,11929.0
2017-08-04 10:00:00,201.87,201.94,201.27,201.32,5929.0,146.1615,146.2122,145.7271,145.7633,5929.0
2017-08-04 10:05:00,201.34,201.61,201.16,201.28,4685.0,145.7777,145.9732,145.6474,145.7343,4685.0
2017-08-04 10:10:00,201.33,201.58,201.09,201.1,9710.0,145.7705,145.9515,145.5967,145.604,9710.0
2017-08-04 10:15:00,201.08,201.51,201.07,201.51,8923.0,145.5895,145.9008,145.5823,145.9008,8923.0
2017-08-04 10:20:00,201.51,201.77,201.36,201.77,3649.0,145.9008,146.0891,145.7922,146.0891,3649.0
2017-08-04 10:25:00,201.59,201.63,201.06,201.06,5802.0,145.9588,145.9877,145.575,145.575,5802.0
2017-08-04 10:30:00,201.06,201.39,201.0,201.22,10784.0,145.575,145.814,145.5316,145.6909,10784.0
2017-08-04 10:35:00,201.18,201.18,201.01,201.11,3799.0,145.6619,145.6619,145.5388,145.6112,3799.0
2017-08-04 10:40:00,200.99,201.39,200.99,201.14,7772.0,145.5243,145.814,145.5243,145.6329,7772.0
2017-08-04 10:45:00,201.11,201.15,200.87,201.15,9077.0,145.6112,145.6402,145.4375,145.6402,9077.0
2017-08-04 10:50:00,201.22,201.22,201.03,201.05,2750.0,145.6909,145.6909,145.5533,145.5678,2750.0
2017-08-04 10:55:00,201.1,201.1,200.79,200.79,2700.0,145.604,145.604,145.3795,145.3795,2700.0
2017-08-04 11:00:00,200.76,201.1,200.74,201.0,7000.0,145.3578,145.604,145.3433,145.5316,7000.0
2017-08-04 11:05:00,200.98,200.98,200.53,200.75,5206.0,145.5171,145.5171,145.1913,145.3506,5206.0
2017-08-04 11:10:00,200.75,201.0,200.64,200.68,5000.0,145.3506,145.5316,145.2709,145.2999,5000.0
2017-08-04 11:15:00,200.68,200.69,200.42,200.48,3300.0,145.2999,145.3071,145.1116,145.1551,3300.0
2017-08-04 11:20:00,200.73,200.75,200.31,200.53,3400.0,145.3361,145.3506,145.032,145.1913,3400.0
2017-08-04 11:25:00,200.45,200.53,200.29,200.29,3154.0,145.1334,145.1913,145.0175,145.0175,3154.0
2017-08-04 11:30:00,200.4,200.42,200.17,200.17,2123.0,145.0972,145.1116,144.9306,144.9306,2123.0
2017-08-04 11:35:00,200.1,200.3,200.07,200.3,1400.0,144.8799,145.0248,144.8582,145.0248,1400.0
2017-08-04 11:40:00,200.2,200.42,200.13,200.26,2247.0,144.9523,145.1116,144.9017,144.9958,2247.0
2017-08-04 11:45:00,200.39,200.4,200.23,200.28,1725.0,145.0899,145.0972,144.9741,145.0103,1725.0
2017-08-04 11:50:00,200.26,200.53,200.2,200.39,3600.0,144.9958,145.1913,144.9523,145.0899,3600.0
2017-08-04 11:55:00,200.43,200.7,200.32,200.45,2600.0,145.1189,145.3144,145.0392,145.1334,2600.0
2017-08-04 12:00:00,200.37,200.45,200.32,200.32,1303.0,145.0754,145.1334,145.0392,145.0392,1303.0
2017-08-04 12:05:00,200.33,200.59,200.32,200.5,4704.0,145.0465,145.2347,145.0392,145.1696,4704.0
2017-08-04 12:10:00,200.45,200.57,200.45,200.5,1300.0,145.1334,145.2202,145.1334,145.1696,1300.0
2017-08-04 12:15:00,200.5,200.65,200.44,200.65,2530.0,145.1696,145.2782,145.1261,145.2782,2530.0
2017-08-04 12:20:00,200.76,200.76,200.56,200.65,2400.0,145.3578,145.3578,145.213,145.2782,2400.0
2017-08-04 12:25:00,200.65,200.87,200.65,200.65,1000.0,145.2782,145.4375,145.2782,145.2782,1000.0
2017-08-04 12:30:00,200.6,200.71,200.54,200.54,2203.0,145.242,145.3216,145.1985,145.1985,2203.0
2017-08-04 12:35:00,200.64,200.78,200.58,200.7,2600.0,145.2709,145.3723,145.2275,145.3144,2600.0
2017-08-04 12:40:00,200.7,200.7,200.52,200.52,700.0,145.3144,145.3144,145.184,145.184,700.0
2017-08-04 12:45:00,200.49,200.69,200.49,200.63,1400.0,145.1623,145.3071,145.1623,145.2637,1400.0
2017-08-04 12:50:00,200.61,200.7,200.61,200.66,600.0,145.2492,145.3144,145.2492,145.2854,600.0
2017-08-04 12:55:00,200.66,200.66,200.43,200.46,3300.0,145.2854,145.2854,145.1189,145.1406,3300.0
2017-08-04 13:00:00,200.49,200.82,200.47,200.82,6400.0,145.1623,145.4012,145.1478,145.4012,6400.0
2017-08-04 13:05:00,200.89,200.96,200.72,200.96,3614.0,145.4519,145.5026,145.3288,145.5026,3614.0
2017-08-04 13:10:00,200.8,200.9,200.73,200.79,1700.0,145.3868,145.4592,145.3361,145.3795,1700.0
2017-08-04 13:15:00,200.73,200.77,200.46,200.77,4000.0,145.3361,145.365,145.1406,145.365,4000.0
2017-08-04 13:20:00,200.77,201.13,200.77,201.03,3250.0,145.365,145.6257,145.365,145.5533,3250.0
2017-08-04 13:25:00,200.96,200.96,200.93,200.93,1498.0,145.5026,145.5026,145.4809,145.4809,1498.0
2017-08-04 13:30:00,200.89,201.14,200.8,201.14,3001.0,145.4519,145.6329,145.3868,145.6329,3001.0
2017-08-04 13:35:00,201.03,201.2,200.99,201.2,1800.0,145.5533,145.6764,145.5243,145.6764,1800.0
2017-08-04 13:40:00,201.3,201.65,201.19,201.55,5003.0,145.7488,146.0022,145.6691,145.9298,5003.0
2017-08-04 13:45:00,201.56,201.56,201.37,201.37,1215.0,145.937,145.937,145.7995,145.7995,1215.0
2017-08-04 13:50:00,201.44,201.47,201.15,201.36,4336.0,145.8502,145.8719,145.6402,145.7922,4336.0
2017-08-04 13:55:00,201.47,201.63,201.11,201.27,7887.0,145.8719,145.9877,145.6112,145.7271,7887.0
2017-08-04 14:00:00,201.29,201.29,201.1,201.17,2902.0,145.7415,145.7415,145.604,145.6547,2902.0
2017-08-04 14:05:00,201.17,201.31,201.07,201.07,7000.0,145.6547,145.756,145.5823,145.5823,7000.0
2017-08-04 14:10:00,201.15,201.15,201.0,201.05,4492.0,145.6402,145.6402,145.5316,145.5678,4492.0
2017-08-04 14:15:00,201.04,201.11,200.78,200.82,8208.0,145.5605,145.6112,145.3723,145.4012,8208.0
2017-08-04 14:20:00,200.84,200.93,200.84,200.92,300.0,145.4157,145.4809,145.4157,145.4737,300.0
2017-08-04 14:25:00,200.88,201.06,200.85,200.91,3974.0,145.4447,145.575,145.423,145.4664,3974.0
2017-08-04 14:30:00,200.92,201.15,200.88,201.14,2314.0,145.4737,145.6402,145.4447,145.6329,2314.0
2017-08-04 14:35:00,201.02,201.11,200.91,200.91,2748.0,145.5461,145.6112,145.4664,145.4664,2748.0
2017-08-04 14:40:00,200.9,201.07,200.81,201.05,5920.0,145.4592,145.5823,145.394,145.5678,5920.0
2017-08-04 14:45:00,201.09,201.14,201.0,201.14,2202.0,145.5967,145.6329,145.5316,145.6329,2202.0
2017-08-04 14:50:00,201.12,201.3,201.08,201.28,4005.0,145.6185,145.7488,145.5895,145.7343,4005.0
2017-08-04 14:55:00,201.25,201.25,200.97,201.2,2583.0,145.7126,145.7126,145.5099,145.6764,2583.0
2017-08-04 15:00:00,201.12,201.21,200.94,200.97,2203.0,145.6185,145.6836,145.4881,145.5099,2203.0
2017-08-04 15:05:00,200.88,200.97,200.61,200.63,7181.0,145.4447,145.5099,145.2492,145.2637,7181.0
2017-08-04 15:10:00,200.64,200.71,200.58,200.63,1840.0,145.2709,145.3216,145.2275,145.2637,1840.0
2017-08-04 15:15:00,200.58,200.63,200.53,200.58,3470.0,145.2275,145.2637,145.1913,145.2275,3470.0
2017-08-04 15:20:00,200.57,200.89,200.56,200.72,5504.0,145.2202,145.4519,145.213,145.3288,5504.0
2017-08-04 15:25:00,200.78,201.15,200.72,201.07,6625.0,145.3723,145.6402,145.3288,145.5823,6625.0
2017-08-04 15:30:00,201.08,201.17,201.0,201.17,5477.0,145.5895,145.6547,145.5316,145.6547,5477.0
2017-08-04 15:35:00,201.13,201.24,201.07,201.2,8028.0,145.6257,145.7053,145.5823,145.6764,8028.0
2017-08-04 15:40:00,201.2,201.23,201.16,201.18,4332.0,145.6764,145.6981,145.6474,145.6619,4332.0
2017-08-04 15:45:00,201.22,201.32,201.22,201.25,9024.0,145.6909,145.7633,145.6909,145.7126,9024.0
2017-08-04 15:50:00,201.27,201.39,201.26,201.38,11740.0,145.7271,145.814,145.7198,145.8067,11740.0
2017-08-04 15:55:00,201.39,201.66,201.33,201.42,35206.0,145.814,146.0094,145.7705,145.8357,35206.0
2017-08-07 09:30:00,201.51,201.89,200.48,200.48,11507.0,145.9008,146.176,145.1551,145.1551,11507.0
2017-08-07 09:35:00,200.19,201.39,200.19,201.39,2771.0,144.9451,145.814,144.9451,145.814,2771.0
2017-08-07 09:40:00,200.61,201.67,200.51,201.45,3700.0,145.2492,146.0167,145.1768,145.8574,3700.0
2017-08-07 09:45:00,201.47,201.75,201.47,201.73,2300.0,145.8719,146.0746,145.8719,146.0601,2300.0
2017-08-07 09:50:00,201.63,201.77,201.42,201.73,3062.0,145.9877,146.0891,145.8357,146.0601,3062.0
2017-08-07 09:55:00,201.67,201.75,201.43,201.58,3750.0,146.0167,146.0746,145.8429,145.9515,3750.0
2017-08-07 10:00:00,201.61,201.61,200.91,201.1,6046.0,145.9732,145.9732,145.4664,145.604,6046.0
2017-08-07 10:05:00,201.17,201.2,200.81,200.81,2300.0,145.6547,145.6764,145.394,145.394,2300.0
2017-08-07 10:10:00,200.81,201.14,200.81,200.81,4541.0,145.394,145.6329,145.394,145.394,4541.0
2017-08-07 10:15:00,200.94,200.96,200.8,200.84,3450.0,145.4881,145.5026,145.3868,145.4157,3450.0
2017-08-07 10:20:00,200.9,200.9,200.75,200.75,959.0,145.4592,145.4592,145.3506,145.3506,959.0
2017-08-07 10:25:00,200.83,200.83,200.55,200.66,1872.0,145.4085,145.4085,145.2058,145.2854,1872.0
2017-08-07 10:30:00,200.76,201.05,200.63,201.04,2947.0,145.3578,145.5678,145.2637,145.5605,2947.0
2017-08-07 10:35:00,201.06,201.36,201.04,201.11,3026.0,145.575,145.7922,145.5605,145.6112,3026.0
2017-08-07 10:40:00,201.26,201.52,201.13,201.52,85022.0,145.7198,145.9081,145.6257,145.9081,85022.0
2017-08-07 10:45:00,201.5,201.62,201.44,201.45,800.0,145.8936,145.9805,145.8502,145.8574,800.0
2017-08-07 10:50:00,201.47,201.48,201.17,201.32,4002.0,145.8719,145.8791,145.6547,145.7633,4002.0
2017-08-07 10:55:00,201.28,201.36,201.12,201.12,6088.0,145.7343,145.7922,145.6185,145.6185,6088.0
2017-08-07 11:00:00,201.24,201.33,201.1,201.13,1400.0,145.7053,145.7705,145.604,145.6257,1400.0
2017-08-07 11:05:00,201.27,201.49,201.21,201.49,1508.0,145.7271,145.8864,145.6836,145.8864,1508.0
2017-08-07 11:10:00,201.42,201.83,201.36,201.69,7527.0,145.8357,146.1325,145.7922,146.0312,7527.0
2017-08-07 11:15:00,201.69,201.69,201.59,201.63,600.0,146.0312,146.0312,145.9588,145.9877,600.0
2017-08-07 11:20:00,201.48,201.52,201.33,201.48,1300.0,145.8791,145.9081,145.7705,145.8791,1300.0
2017-08-07 11:25:00,201.43,201.44,201.21,201.24,1209.0,145.8429,145.8502,145.6836,145.7053,1209.0
2017-08-07 11:30:00,201.38,201.51,201.25,201.51,1300.0,145.8067,145.9008,145.7126,145.9008,1300.0
2017-08-07 11:35:00,201.5,201.73,201.42,201.51,4400.0,145.8936,146.0601,145.8357,145.9008,4400.0
2017-08-07 11:40:00,201.5,201.76,201.25,201.63,19430.0,145.8936,146.0818,145.7126,145.9877,19430.0
2017-08-07 11:45:00,201.65,201.65,201.36,201.51,7018.0,146.0022,146.0022,145.7922,145.9008,7018.0
2017-08-07 11:50:00,201.5,201.54,201.36,201.38,10366.0,145.8936,145.9226,145.7922,145.8067,10366.0
2017-08-07 11:55:00,201.5,201.5,201.31,201.31,26601.0,145.8936,145.8936,145.756,145.756,26601.0
2017-08-07 12:00:00,201.35,201.58,201.32,201.43,3200.0,145.785,145.9515,145.7633,145.8429,3200.0
2017-08-07 12:05:00,201.43,201.6,201.36,201.45,3500.0,145.8429,145.966,145.7922,145.8574,3500.0
2017-08-07 12:10:00,201.37,201.55,201.26,201.31,2100.0,145.7995,145.9298,145.7198,145.756,2100.0
2017-08-07 12:15:00,201.35,201.35,201.25,201.34,1496.0,145.785,145.785,145.7126,145.7777,1496.0
2017-08-07 12:20:00,201.23,201.41,201.23,201.41,1900.0,145.6981,145.8284,145.6981,145.8284,1900.0
2017-08-07 12:25:00,201.34,201.44,201.31,201.31,1796.0,145.7777,145.8502,145.756,145.756,1796.0
2017-08-07 12:30:00,201.46,201.5,201.3,201.3,2600.0,145.8646,145.8936,145.7488,145.7488,2600.0
2017-08-07 12:35:00,201.33,201.36,201.31,201.32,502.0,145.7705,145.7922,145.756,145.7633,502.0
2017-08-07 12:40:00,201.27,201.33,201.24,201.26,1700.0,145.7271,145.7705,145.7053,145.7198,1700.0
2017-08-07 12:45:00,201.37,201.5,201.23,201.23,3800.0,145.7995,145.8936,145.6981,145.6981,3800.0
2017-08-07 12:50:00,201.25,201.49,201.23,201.3,1800.0,145.7126,145.8864,145.6981,145.7488,1800.0
2017-08-07 12:55:00,201.31,201.31,201.23,201.25,1101.0,145.756,145.756,145.6981,145.7126,1101.0
2017-08-07 13:00:00,201.25,201.25,201.1,201.12,6564.0,145.7126,145.7126,145.604,145.6185,6564.0
2017-08-07 13:05:00,201.11,201.27,201.03,201.16,3997.0,145.6112,145.7271,145.5533,145.6474,3997.0
2017-08-07 13:10:00,201.2,201.25,201.15,201.25,3400.0,145.6764,145.7126,145.6402,145.7126,3400.0
2017-08-07 13:15:00,201.27,201.31,201.09,201.25,4100.0,145.7271,145.756,145.5967,145.7126,4100.0
2017-08-07 13:20:00,201.25,201.31,201.12,201.12,1500.0,145.7126,145.756,145.6185,145.6185,1500.0
2017-08-07 13:25:00,201.13,201.13,200.95,200.95,1800.0,145.6257,145.6257,145.4954,145.4954,1800.0
2017-08-07 13:30:00,200.95,201.06,200.84,200.93,4834.0,145.4954,145.575,145.4157,145.4809,4834.0
2017-08-07 13:35:00,200.9,201.01,200.83,200.88,2600.0,145.4592,145.5388,145.4085,145.4447,2600.0
2017-08-07 13:40:00,200.92,201.06,200.84,200.97,5789.0,145.4737,145.575,145.4157,145.5099,5789.0
2017-08-07 13:45:00,200.86,200.89,200.85,200.86,599.0,145.4302,145.4519,145.423,145.4302,599.0
2017-08-07 13:50:00,200.88,200.94,200.8,200.8,970.0,145.4447,145.4881,145.3868,145.3868,970.0
2017-08-07 13:55:00,200.82,201.04,200.79,201.04,945.0,145.4012,145.5605,145.3795,145.5605,945.0
2017-08-07 14:00:00,201.03,201.03,200.9,200.9,1181.0,145.5533,145.5533,145.4592,145.4592,1181.0
2017-08-07 14:05:00,200.94,201.06,200.92,201.02,2790.0,145.4881,145.575,145.4737,145.5461,2790.0
2017-08-07 14:10:00,200.95,201.2,200.9,201.2,1559.0,145.4954,145.6764,145.4592,145.6764,1559.0
2017-08-07 14:15:00,201.11,201.33,201.08,201.11,1400.0,145.6112,145.7705,145.5895,145.6112,1400.0
2017-08-07 14:20:00,201.21,201.28,201.14,201.22,1100.0,145.6836,145.7343,145.6329,145.6909,1100.0
2017-08-07 14:25:00,201.23,201.36,201.21,201.25,11475.0,145.6981,145.7922,145.6836,145.7126,11475.0
2017-08-07 14:30:00,201.28,201.33,201.01,201.12,3489.0,145.7343,145.7705,145.5388,145.6185,3489.0
2017-08-07 14:35:00,201.05,201.28,201.05,201.19,10432.0,145.5678,145.7343,145.5678,145.6691,10432.0
2017-08-07 14:40:00,201.18,201.18,201.08,201.08,3400.0,145.6619,145.6619,145.5895,145.5895,3400.0
2017-08-07 14:45:00,201.07,201.09,201.03,201.09,2090.0,145.5823,145.5967,145.5533,145.5967,2090.0
2017-08-07 14:50:00,201.01,201.15,200.95,200.95,5261.0,145.5388,145.6402,145.4954,145.4954,5261.0
2017-08-07 14:55:00,200.96,201.03,200.92,200.95,2120.0,145.5026,145.5533,145.4737,145.4954,2120.0
2017-08-07 15:00:00,200.87,201.1,200.87,201.01,3771.0,145.4375,145.604,145.4375,145.5388,3771.0
2017-08-07 15:05:00,200.95,200.99,200.88,200.91,2100.0,145.4954,145.5243,145.4447,145.4664,2100.0
2017-08-07 15:10:00,200.94,200.96,200.85,200.93,1648.0,145.4881,145.5026,145.423,145.4809,1648.0
2017-08-07 15:15:00,200.99,200.99,200.72,200.72,3450.0,145.5243,145.5243,145.3288,145.3288,3450.0
2017-08-07 15:20:00,200.75,200.75,200.58,200.58,3809.0,145.3506,145.3506,145.2275,145.2275,3809.0
2017-08-07 15:25:00,200.55,200.71,200.53,200.58,4565.0,145.2058,145.3216,145.1913,145.2275,4565.0
2017-08-07 15:30:00,200.56,200.92,200.56,200.89,6041.0,145.213,145.4737,145.213,145.4519,6041.0
2017-08-07 15:35:00,200.86,201.0,200.84,201.0,2721.0,145.4302,145.5316,145.4157,145.5316,2721.0
2017-08-07 15:40:00,201.0,201.11,200.86,200.86,7002.0,145.5316,145.6112,145.4302,145.4302,7002.0
2017-08-07 15:45:00,200.91,201.12,200.9,201.01,11454.0,145.4664,145.6185,145.4592,145.5388,11454.0
2017-08-07 15:50:00,201.01,201.07,200.91,201.03,7518.0,145.5388,145.5823,145.4664,145.5533,7518.0
2017-08-07 15:55:00,201.08,201.11,200.92,201.09,23023.0,145.5895,145.6112,145.4737,145.5967,23023.0
2017-08-08 09:30:00,200.73,201.5,200.25,200.53,7433.0,145.3361,145.8936,144.9885,145.1913,7433.0
2017-08-08 09:35:00,200.84,201.08,200.35,200.39,4980.0,145.4157,145.5895,145.061,145.0899,4980.0
2017-08-08 09:40:00,200.39,200.72,200.11,200.55,9998.0,145.0899,145.3288,144.8872,145.2058,9998.0
2017-08-08 09:45:00,200.64,200.78,200.09,200.15,13700.0,145.2709,145.3723,144.8727,144.9161,13700.0
2017-08-08 09:50:00,200.17,200.27,199.61,199.66,7039.0,144.9306,145.003,144.5252,144.5614,7039.0
2017-08-08 09:55:00,199.59,199.83,199.5,199.62,6541.0,144.5107,144.6845,144.4455,144.5324,6541.0
2017-08-08 10:00:00,199.65,199.65,199.0,199.12,10041.0,144.5541,144.5541,144.0835,144.1704,10041.0
2017-08-08 10:05:00,199.14,199.22,198.78,199.14,8020.0,144.1849,144.2428,143.9242,144.1849,8020.0
2017-08-08 10:10:00,199.11,199.29,199.08,199.15,6708.0,144.1631,144.2935,144.1414,144.1921,6708.0
2017-08-08 10:15:00,199.2,199.26,198.95,198.95,3368.0,144.2283,144.2718,144.0473,144.0473,3368.0
2017-08-08 10:20:00,198.94,199.0,198.5,198.5,7928.0,144.0401,144.0835,143.7215,143.7215,7928.0
2017-08-08 10:25:00,198.5,198.66,198.38,198.48,9420.0,143.7215,143.8373,143.6346,143.707,9420.0
2017-08-08 10:30:00,198.55,199.2,198.48,198.94,5506.0,143.7577,144.2283,143.707,144.0401,5506.0
2017-08-08 10:35:00,198.9,198.96,198.51,198.7,7021.0,144.0111,144.0545,143.7287,143.8663,7021.0
2017-08-08 10:40:00,198.74,199.06,198.74,199.06,5233.0,143.8953,144.1269,143.8953,144.1269,5233.0
2017-08-08 10:45:00,199.11,199.36,198.91,199.06,8620.0,144.1631,144.3442,144.0183,144.1269,8620.0
2017-08-08 10:50:00,199.06,199.07,198.62,198.93,9085.0,144.1269,144.1342,143.8084,144.0328,9085.0
2017-08-08 10:55:00,198.98,198.98,198.69,198.78,6393.0,144.069,144.069,143.859,143.9242,6393.0
2017-08-08 11:00:00,198.78,199.19,198.78,199.04,7282.0,143.9242,144.2211,143.9242,144.1125,7282.0
2017-08-08 11:05:00,199.04,199.04,198.59,198.61,5491.0,144.1125,144.1125,143.7866,143.8011,5491.0
2017-08-08 11:10:00,198.69,198.8,198.5,198.63,7344.0,143.859,143.9387,143.7215,143.8156,7344.0
2017-08-08 11:15:00,198.63,198.87,198.49,198.87,6366.0,143.8156,143.9894,143.7142,143.9894,6366.0
2017-08-08 11:20:00,198.84,199.13,198.74,199.13,2100.0,143.9677,144.1776,143.8953,144.1776,2100.0
2017-08-08 11:25:00,199.08,199.37,198.96,199.37,8461.0,144.1414,144.3514,144.0545,144.3514,8461.0
2017-08-08 11:30:00,199.26,199.42,199.2,199.23,8700.0,144.2718,144.3876,144.2283,144.25,8700.0
2017-08-08 11:35:00,199.23,199.23,199.03,199.05,2525.0,144.25,144.25,144.1052,144.1197,2525.0
2017-08-08 11:40:00,199.01,199.23,198.96,198.96,4419.0,144.0907,144.25,144.0545,144.0545,4419.0
2017-08-08 11:45:00,198.87,199.06,198.84,198.92,2600.0,143.9894,144.1269,143.9677,144.0256,2600.0
2017-08-08 11:50:00,198.81,198.93,198.79,198.93,1387.0,143.9459,144.0328,143.9315,144.0328,1387.0
2017-08-08 11:55:00,199.0,199.06,198.91,198.96,7152.0,144.0835,144.1269,144.0183,144.0545,7152.0
2017-08-08 12:00:00,198.99,199.1,198.74,198.74,7891.0,144.0763,144.1559,143.8953,143.8953,7891.0
2017-08-08 12:05:00,198.73,198.95,198.73,198.95,1000.0,143.888,144.0473,143.888,144.0473,1000.0
2017-08-08 12:10:00,198.89,198.89,198.75,198.8,5494.0,144.0039,144.0039,143.9025,143.9387,5494.0
2017-08-08 12:15:00,198.79,198.79,198.79,198.79,300.0,143.9315,143.9315,143.9315,143.9315,300.0
2017-08-08 12:20:00,198.75,198.82,198.68,198.69,3781.0,143.9025,143.9532,143.8518,143.859,3781.0
2017-08-08 12:25:00,198.73,198.73,198.61,198.67,4817.0,143.888,143.888,143.8011,143.8446,4817.0
2017-08-08 12:30:00,198.64,198.75,198.6,198.75,2960.0,143.8228,143.9025,143.7939,143.9025,2960.0
2017-08-08 12:35:00,198.78,198.78,198.64,198.68,1400.0,143.9242,143.9242,143.8228,143.8518,1400.0
2017-08-08 12:40:00,198.75,198.86,198.75,198.78,1300.0,143.9025,143.9821,143.9025,143.9242,1300.0
2017-08-08 12:45:00,198.78,198.9,198.75,198.82,2524.0,143.9242,144.0111,143.9025,143.9532,2524.0
2017-08-08 12:50:00,198.72,198.9,198.7,198.78,2204.0,143.8808,144.0111,143.8663,143.9242,2204.0
2017-08-08 12:55:00,198.77,198.95,198.77,198.9,1200.0,143.917,144.0473,143.917,144.0111,1200.0
2017-08-08 13:00:00,198.97,199.29,198.93,199.29,5789.0,144.0618,144.2935,144.0328,144.2935,5789.0
2017-08-08 13:05:00,199.23,199.29,199.15,199.28,2226.0,144.25,144.2935,144.1921,144.2862,2226.0
2017-08-08 13:10:00,199.25,199.25,199.1,199.21,1706.0,144.2645,144.2645,144.1559,144.2355,1706.0
2017-08-08 13:15:00,199.25,199.29,199.08,199.29,2267.0,144.2645,144.2935,144.1414,144.2935,2267.0
2017-08-08 13:20:00,199.3,199.32,199.2,199.2,2500.0,144.3007,144.3152,144.2283,144.2283,2500.0
2017-08-08 13:25:00,199.21,199.21,199.1,199.1,1400.0,144.2355,144.2355,144.1559,144.1559,1400.0
2017-08-08 13:30:00,199.14,199.14,198.91,199.1,4247.0,144.1849,144.1849,144.0183,144.1559,4247.0
2017-08-08 13:35:00,199.0,199.15,198.97,199.15,3397.0,144.0835,144.1921,144.0618,144.1921,3397.0
2017-08-08 13:40:00,199.18,199.34,199.08,199.25,7605.0,144.2138,144.3297,144.1414,144.2645,7605.0
2017-08-08 13:45:00,199.29,199.29,199.18,199.23,2000.0,144.2935,144.2935,144.2138,144.25,2000.0
2017-08-08 13:50:00,199.24,199.45,199.2,199.27,9977.0,144.2573,144.4093,144.2283,144.279,9977.0
2017-08-08 13:55:00,199.29,199.65,199.29,199.65,3434.0,144.2935,144.5541,144.2935,144.5541,3434.0
2017-08-08 14:00:00,199.6,199.8,199.6,199.68,2037.0,144.5179,144.6627,144.5179,144.5758,2037.0
2017-08-08 14:05:00,199.67,200.04,199.67,199.98,7221.0,144.5686,144.8365,144.5686,144.7931,7221.0
2017-08-08 14:10:00,200.02,200.09,199.95,199.99,1900.0,144.822,144.8727,144.7713,144.8003,1900.0
2017-08-08 14:15:00,199.98,199.98,199.76,199.84,3700.0,144.7931,144.7931,144.6338,144.6917,3700.0
2017-08-08 14:20:00,199.8,199.92,199.79,199.9,1809.0,144.6627,144.7496,144.6555,144.7351,1809.0
2017-08-08 14:25:00,199.85,199.96,199.85,199.88,1726.0,144.6989,144.7786,144.6989,144.7207,1726.0
2017-08-08 14:30:00,199.88,199.94,199.87,199.94,1800.0,144.7207,144.7641,144.7134,144.7641,1800.0
2017-08-08 14:35:00,199.93,199.95,199.58,199.58,2622.0,144.7569,144.7713,144.5034,144.5034,2622.0
2017-08-08 14:40:00,199.6,199.75,199.58,199.67,2025.0,144.5179,144.6265,144.5034,144.5686,2025.0
2017-08-08 14:45:00,199.73,199.88,199.73,199.85,2200.0,144.612,144.7207,144.612,144.6989,2200.0
2017-08-08 14:50:00,199.84,199.99,199.82,199.99,2556.0,144.6917,144.8003,144.6772,144.8003,2556.0
2017-08-08 14:55:00,199.96,200.0,199.74,199.98,4780.0,144.7786,144.8075,144.6193,144.7931,4780.0
2017-08-08 15:00:00,199.93,199.93,199.85,199.88,2504.0,144.7569,144.7569,144.6989,144.7207,2504.0
2017-08-08 15:05:00,199.87,199.93,199.8,199.87,3100.0,144.7134,144.7569,144.6627,144.7134,3100.0
2017-08-08 15:10:00,199.92,200.0,199.92,199.97,2073.0,144.7496,144.8075,144.7496,144.7858,2073.0
2017-08-08 15:15:00,199.98,200.07,199.9,200.07,6755.0,144.7931,144.8582,144.7351,144.8582,6755.0
2017-08-08 15:20:00,200.07,200.14,199.98,200.0,3305.0,144.8582,144.9089,144.7931,144.8075,3305.0
2017-08-08 15:25:00,200.03,200.04,199.95,200.01,8783.0,144.8293,144.8365,144.7713,144.8148,8783.0
2017-08-08 15:30:00,200.03,200.08,199.97,200.03,9170.0,144.8293,144.8655,144.7858,144.8293,9170.0
2017-08-08 15:35:00,200.04,200.2,200.04,200.15,9482.0,144.8365,144.9523,144.8365,144.9161,9482.0
2017-08-08 15:40:00,200.16,200.55,200.14,200.51,12744.0,144.9234,145.2058,144.9089,145.1768,12744.0
2017-08-08 15:45:00,200.51,200.51,200.31,200.39,30664.0,145.1768,145.1768,145.032,145.0899,30664.0
2017-08-08 15:50:00,200.43,200.43,200.28,200.4,23610.0,145.1189,145.1189,145.0103,145.0972,23610.0
2017-08-08 15:55:00,200.4,200.73,200.4,200.67,47669.0,145.0972,145.3361,145.0972,145.2926,47669.0
2017-08-09 09:30:00,200.49,200.5,199.84,200.5,18971.0,145.1623,145.1696,144.6917,145.1696,18971.0
2017-08-09 09:35:00,200.38,200.5,199.77,200.16,14895.0,145.0827,145.1696,144.641,144.9234,14895.0
2017-08-09 09:40:00,200.32,200.75,200.19,200.61,2707.0,145.0392,145.3506,144.9451,145.2492,2707.0
2017-08-09 09:45:00,200.53,200.62,200.16,200.42,5453.0,145.1913,145.2564,144.9234,145.1116,5453.0
2017-08-09 09:50:00,200.52,201.0,200.52,200.81,24180.0,145.184,145.5316,145.184,145.394,24180.0
2017-08-09 09:55:00,200.75,201.0,200.75,200.81,6222.0,145.3506,145.5316,145.3506,145.394,6222.0
2017-08-09 10:00:00,200.94,201.0,200.94,200.96,1201.0,145.4881,145.5316,145.4881,145.5026,1201.0
2017-08-09 10:05:00,200.85,201.1,200.85,200.88,4009.0,145.423,145.604,145.423,145.4447,4009.0
2017-08-09 10:10:00,200.86,201.13,200.86,201.09,3900.0,145.4302,145.6257,145.4302,145.5967,3900.0
2017-08-09 10:15:00,201.06,201.23,201.03,201.16,23400.0,145.575,145.6981,145.5533,145.6474,23400.0
2017-08-09 10:20:00,201.24,201.5,201.1,201.5,1600.0,145.7053,145.8936,145.604,145.8936,1600.0
2017-08-09 10:25:00,201.6,201.87,201.52,201.73,3703.0,145.966,146.1615,145.9081,146.0601,3703.0
2017-08-09 10:30:00,201.66,201.82,201.26,201.54,15000.0,146.0094,146.1253,145.7198,145.9226,15000.0
2017-08-09 10:35:00,201.43,201.63,201.19,201.28,5256.0,145.8429,145.9877,145.6691,145.7343,5256.0
2017-08-09 10:40:00,201.28,201.28,200.91,201.25,11745.0,145.7343,145.7343,145.4664,145.7126,11745.0
2017-08-09 10:45:00,201.29,201.5,201.26,201.26,2000.0,145.7415,145.8936,145.7198,145.7198,2000.0
2017-08-09 10:50:00,201.03,201.2,200.88,200.98,11736.0,145.5533,145.6764,145.4447,145.5171,11736.0
2017-08-09 10:55:00,200.98,201.17,200.91,201.17,3759.0,145.5171,145.6547,145.4664,145.6547,3759.0
2017-08-09 11:00:00,201.18,201.18,200.57,200.57,1764.0,145.6619,145.6619,145.2202,145.2202,1764.0
2017-08-09 11:05:00,200.61,200.79,200.54,200.61,2242.0,145.2492,145.3795,145.1985,145.2492,2242.0
2017-08-09 11:10:00,200.59,200.68,200.53,200.68,2100.0,145.2347,145.2999,145.1913,145.2999,2100.0
2017-08-09 11:15:00,200.79,200.97,200.65,200.97,3301.0,145.3795,145.5099,145.2782,145.5099,3301.0
2017-08-09 11:20:00,201.07,201.09,200.97,201.0,2400.0,145.5823,145.5967,145.5099,145.5316,2400.0
2017-08-09 11:25:00,200.92,201.09,200.85,201.09,1550.0,145.4737,145.5967,145.423,145.5967,1550.0
2017-08-09 11:30:00,201.05,201.36,201.02,201.29,3932.0,145.5678,145.7922,145.5461,145.7415,3932.0
2017-08-09 11:35:00,201.2,201.27,201.01,201.01,1125.0,145.6764,145.7271,145.5388,145.5388,1125.0
2017-08-09 11:40:00,200.99,201.09,200.99,201.0,650.0,145.5243,145.5967,145.5243,145.5316,650.0
2017-08-09 11:45:00,200.97,200.97,200.81,200.81,900.0,145.5099,145.5099,145.394,145.394,900.0
2017-08-09 11:50:00,200.82,200.97,200.82,200.97,300.0,145.4012,145.5099,145.4012,145.5099,300.0
2017-08-09 11:55:00,201.04,201.17,201.01,201.17,3300.0,145.5605,145.6547,145.5388,145.6547,3300.0
2017-08-09 12:00:00,201.27,201.27,200.83,200.89,7900.0,145.7271,145.7271,145.4085,145.4519,7900.0
2017-08-09 12:05:00,200.95,201.09,200.9,200.9,1900.0,145.4954,145.5967,145.4592,145.4592,1900.0
2017-08-09 12:10:00,200.87,200.99,200.85,200.97,1410.0,145.4375,145.5243,145.423,145.5099,1410.0
2017-08-09 12:15:00,200.87,201.3,200.84,201.3,3400.0,145.4375,145.7488,145.4157,145.7488,3400.0
2017-08-09 12:20:00,201.16,201.27,201.04,201.27,6930.0,145.6474,145.7271,145.5605,145.7271,6930.0
2017-08-09 12:25:00,201.29,201.38,201.28,201.38,1095.0,145.7415,145.8067,145.7343,145.8067,1095.0
2017-08-09 12:30:00,201.4,201.67,201.38,201.54,2448.0,145.8212,146.0167,145.8067,145.9226,2448.0
2017-08-09 12:35:00,201.56,201.59,201.03,201.03,3200.0,145.937,145.9588,145.5533,145.5533,3200.0
2017-08-09 12:40:00,201.12,201.19,201.11,201.19,1125.0,145.6185,145.6691,145.6112,145.6691,1125.0
2017-08-09 12:45:00,201.29,201.32,201.14,201.14,500.0,145.7415,145.7633,145.6329,145.6329,500.0
2017-08-09 12:50:00,201.11,201.11,200.92,200.92,1000.0,145.6112,145.6112,145.4737,145.4737,1000.0
2017-08-09 12:55:00,200.9,200.9,200.85,200.88,812.0,145.4592,145.4592,145.423,145.4447,812.0
2017-08-09 13:00:00,200.87,201.3,200.83,201.25,12415.0,145.4375,145.7488,145.4085,145.7126,12415.0
2017-08-09 13:05:00,201.25,201.31,201.17,201.18,3174.0,145.7126,145.756,145.6547,145.6619,3174.0
2017-08-09 13:10:00,201.18,201.18,201.04,201.16,3800.0,145.6619,145.6619,145.5605,145.6474,3800.0
2017-08-09 13:15:00,201.09,201.15,200.98,201.05,2135.0,145.5967,145.6402,145.5171,145.5678,2135.0
2017-08-09 13:20:00,201.11,201.24,201.0,201.21,4647.0,145.6112,145.7053,145.5316,145.6836,4647.0
2017-08-09 13:25:00,201.22,201.35,201.13,201.33,6895.0,145.6909,145.785,145.6257,145.7705,6895.0
2017-08-09 13:30:00,201.29,201.31,201.12,201.19,1800.0,145.7415,145.756,145.6185,145.6691,1800.0
2017-08-09 13:35:00,201.04,201.37,201.04,201.31,3400.0,145.5605,145.7995,145.5605,145.756,3400.0
2017-08-09 13:40:00,201.28,201.48,201.28,201.31,3561.0,145.7343,145.8791,145.7343,145.756,3561.0
2017-08-09 13:45:00,201.23,201.32,201.2,201.32,2891.0,145.6981,145.7633,145.6764,145.7633,2891.0
2017-08-09 13:50:00,201.3,201.45,201.3,201.32,4738.0,145.7488,145.8574,145.7488,145.7633,4738.0
2017-08-09 13:55:00,201.27,201.27,201.1,201.1,1725.0,145.7271,145.7271,145.604,145.604,1725.0
2017-08-09 14:00:00,201.08,201.27,201.0,201.01,3871.0,145.5895,145.7271,145.5316,145.5388,3871.0
2017-08-09 14:05:00,200.99,200.99,200.95,200.95,567.0,145.5243,145.5243,145.4954,145.4954,567.0
2017-08-09 14:10:00,200.94,201.18,200.89,201.09,6810.0,145.4881,145.6619,145.4519,145.5967,6810.0
2017-08-09 14:15:00,201.02,201.02,200.58,200.6,5800.0,145.5461,145.5461,145.2275,145.242,5800.0
2017-08-09 14:20:00,200.71,200.81,200.69,200.81,3081.0,145.3216,145.394,145.3071,145.394,3081.0
2017-08-09 14:25:00,200.97,201.22,200.78,201.12,9742.0,145.5099,145.6909,145.3723,145.6185,9742.0
2017-08-09 14:30:00,201.24,201.25,200.66,200.66,9741.0,145.7053,145.7126,145.2854,145.2854,9741.0
2017-08-09 14:35:00,200.67,201.01,200.67,200.86,4267.0,145.2926,145.5388,145.2926,145.4302,4267.0
2017-08-09 14:40:00,200.92,200.93,200.58,200.68,6743.0,145.4737,145.4809,145.2275,145.2999,6743.0
2017-08-09 14:45:00,200.7,200.82,200.56,200.65,7185.0,145.3144,145.4012,145.213,145.2782,7185.0
2017-08-09 14:50:00,200.68,200.68,200.55,200.55,3350.0,145.2999,145.2999,145.2058,145.2058,3350.0
2017-08-09 14:55:00,200.53,200.88,200.49,200.88,12239.0,145.1913,145.4447,145.1623,145.4447,12239.0
2017-08-09 15:00:00,200.81,200.88,200.55,200.88,14902.0,145.394,145.4447,145.2058,145.4447,14902.0
2017-08-09 15:05:00,200.86,201.12,200.76,201.12,5000.0,145.4302,145.6185,145.3578,145.6185,5000.0
2017-08-09 15:10:00,201.08,201.44,200.98,201.09,14958.0,145.5895,145.8502,145.5171,145.5967,14958.0
2017-08-09 15:15:00,201.16,201.24,201.09,201.14,4913.0,145.6474,145.7053,145.5967,145.6329,4913.0
2017-08-09 15:20:00,201.11,201.11,200.81,200.83,5717.0,145.6112,145.6112,145.394,145.4085,5717.0
2017-08-09 15:25:00,200.89,201.07,200.88,201.04,7906.0,145.4519,145.5823,145.4447,145.5605,7906.0
2017-08-09 15:30:00,200.98,201.1,200.95,201.0,13888.0,145.5171,145.604,145.4954,145.5316,13888.0
2017-08-09 15:35:00,201.01,201.29,201.01,201.28,8780.0,145.5388,145.7415,145.5388,145.7343,8780.0
2017-08-09 15:40:00,201.29,201.37,201.18,201.2,9765.0,145.7415,145.7995,145.6619,145.6764,9765.0
2017-08-09 15:45:00,201.2,201.2,201.03,201.03,13484.0,145.6764,145.6764,145.5533,145.5533,13484.0
2017-08-09 15:50:00,201.06,201.15,201.0,201.01,22249.0,145.575,145.6402,145.5316,145.5388,22249.0
2017-08-09 15:55:00,201.0,201.0,200.77,200.86,27946.0,145.5316,145.5316,145.365,145.4302,27946.0
2017-08-10 09:30:00,200.48,200.54,200.44,200.44,5918.0,145.1551,145.1985,145.1261,145.1261,5918.0
2017-08-10 09:35:00,200.45,201.06,200.45,200.85,2453.0,145.1334,145.575,145.1334,145.423,2453.0
2017-08-10 09:40:00,200.77,200.91,200.47,200.77,6531.0,145.365,145.4664,145.1478,145.365,6531.0
2017-08-10 09:45:00,200.77,200.84,200.64,200.72,3551.0,145.365,145.4157,145.2709,145.3288,3551.0
2017-08-10 09:50:00,200.71,201.14,200.7,200.84,11232.0,145.3216,145.6329,145.3144,145.4157,11232.0
2017-08-10 09:55:00,200.91,200.95,200.49,200.58,1700.0,145.4664,145.4954,145.1623,145.2275,1700.0
2017-08-10 10:00:00,200.62,200.71,199.77,199.93,6468.0,145.2564,145.3216,144.641,144.7569,6468.0
2017-08-10 10:05:00,199.99,200.13,199.88,199.93,5223.0,144.8003,144.9017,144.7207,144.7569,5223.0
2017-08-10 10:10:00,200.03,200.03,199.58,199.59,6910.0,144.8293,144.8293,144.5034,144.5107,6910.0
2017-08-10 10:15:00,199.55,199.56,199.2,199.44,2000.0,144.4817,144.489,144.2283,144.4021,2000.0
2017-08-10 10:20:00,199.5,199.94,199.34,199.94,10565.0,144.4455,144.7641,144.3297,144.7641,10565.0
2017-08-10 10:25:00,199.91,200.32,199.91,200.28,4000.0,144.7424,145.0392,144.7424,145.0103,4000.0
2017-08-10 10:30:00,200.29,200.51,200.29,200.41,1301.0,145.0175,145.1768,145.0175,145.1044,1301.0
2017-08-10 10:35:00,200.51,200.51,199.81,199.84,4000.0,145.1768,145.1768,144.67,144.6917,4000.0
2017-08-10 10:40:00,199.82,200.17,199.72,200.09,2280.0,144.6772,144.9306,144.6048,144.8727,2280.0
2017-08-10 10:45:00,200.19,200.57,200.19,200.57,1750.0,144.9451,145.2202,144.9451,145.2202,1750.0
2017-08-10 10:50:00,200.43,200.52,200.1,200.11,2100.0,145.1189,145.184,144.8799,144.8872,2100.0
2017-08-10 10:55:00,200.07,200.32,199.98,199.98,8420.0,144.8582,145.0392,144.7931,144.7931,8420.0
2017-08-10 11:00:00,200.1,200.25,200.0,200.0,1390.0,144.8799,144.9885,144.8075,144.8075,1390.0
2017-08-10 11:05:00,200.06,200.25,200.06,200.23,1200.0,144.851,144.9885,144.851,144.9741,1200.0
2017-08-10 11:10:00,200.26,200.4,200.21,200.35,4203.0,144.9958,145.0972,144.9596,145.061,4203.0
2017-08-10 11:15:00,200.36,200.38,200.25,200.25,2400.0,145.0682,145.0827,144.9885,144.9885,2400.0
2017-08-10 11:20:00,200.25,200.26,200.18,200.2,2656.0,144.9885,144.9958,144.9379,144.9523,2656.0
2017-08-10 11:25:00,200.21,200.21,200.01,200.04,1700.0,144.9596,144.9596,144.8148,144.8365,1700.0
2017-08-10 11:30:00,200.1,200.26,200.06,200.26,3908.0,144.8799,144.9958,144.851,144.9958,3908.0
2017-08-10 11:35:00,200.3,200.3,200.04,200.12,3200.0,145.0248,145.0248,144.8365,144.8944,3200.0
2017-08-10 11:40:00,200.05,200.05,199.87,199.87,2200.0,144.8437,144.8437,144.7134,144.7134,2200.0
2017-08-10 11:45:00,199.93,200.08,199.92,200.06,2900.0,144.7569,144.8655,144.7496,144.851,2900.0
2017-08-10 11:50:00,200.0,200.46,199.97,200.46,11987.0,144.8075,145.1406,144.7858,145.1406,11987.0
2017-08-10 11:55:00,200.32,200.47,200.3,200.46,2842.0,145.0392,145.1478,145.0248,145.1406,2842.0
2017-08-10 12:00:00,200.64,200.76,200.59,200.76,3600.0,145.2709,145.3578,145.2347,145.3578,3600.0
2017-08-10 12:05:00,200.71,200.8,200.67,200.67,2511.0,145.3216,145.3868,145.2926,145.2926,2511.0
2017-08-10 12:10:00,200.64,200.69,200.55,200.55,834.0,145.2709,145.3071,145.2058,145.2058,834.0
2017-08-10 12:15:00,200.48,200.61,200.37,200.54,7031.0,145.1551,145.2492,145.0754,145.1985,7031.0
2017-08-10 12:20:00,200.61,200.61,200.54,200.54,300.0,145.2492,145.2492,145.1985,145.1985,300.0
2017-08-10 12:25:00,200.63,200.8,200.54,200.67,3932.0,145.2637,145.3868,145.1985,145.2926,3932.0
2017-08-10 12:30:00,200.64,200.67,200.43,200.44,4434.0,145.2709,145.2926,145.1189,145.1261,4434.0
2017-08-10 12:35:00,200.48,200.54,200.29,200.51,5137.0,145.1551,145.1985,145.0175,145.1768,5137.0
2017-08-10 12:40:00,200.44,200.68,200.36,200.64,2830.0,145.1261,145.2999,145.0682,145.2709,2830.0
2017-08-10 12:45:00,200.6,200.65,200.48,200.61,1358.0,145.242,145.2782,145.1551,145.2492,1358.0
2017-08-10 12:50:00,200.61,200.74,200.54,200.71,7911.0,145.2492,145.3433,145.1985,145.3216,7911.0
2017-08-10 12:55:00,200.68,200.71,200.55,200.67,2300.0,145.2999,145.3216,145.2058,145.2926,2300.0
2017-08-10 13:00:00,200.7,200.84,200.54,200.7,10780.0,145.3144,145.4157,145.1985,145.3144,10780.0
2017-08-10 13:05:00,200.6,200.6,200.42,200.42,900.0,145.242,145.242,145.1116,145.1116,900.0
2017-08-10 13:10:00,200.45,200.45,200.35,200.41,1167.0,145.1334,145.1334,145.061,145.1044,1167.0
2017-08-10 13:15:00,200.34,200.47,200.25,200.44,5424.0,145.0537,145.1478,144.9885,145.1261,5424.0
2017-08-10 13:20:00,200.45,200.47,200.32,200.41,1379.0,145.1334,145.1478,145.0392,145.1044,1379.0
2017-08-10 13:25:00,200.43,200.49,200.25,200.49,2483.0,145.1189,145.1623,144.9885,145.1623,2483.0
2017-08-10 13:30:00,200.46,200.57,200.35,200.57,1500.0,145.1406,145.2202,145.061,145.2202,1500.0
2017-08-10 13:35:00,200.58,200.7,200.51,200.65,1000.0,145.2275,145.3144,145.1768,145.2782,1000.0
2017-08-10 13:40:00,200.55,200.56,200.36,200.46,3987.0,145.2058,145.213,145.0682,145.1406,3987.0
2017-08-10 13:45:00,200.37,200.43,200.17,200.23,1832.0,145.0754,145.1189,144.9306,144.9741,1832.0
2017-08-10 13:50:00,200.15,200.21,200.09,200.09,1656.0,144.9161,144.9596,144.8727,144.8727,1656.0
2017-08-10 13:55:00,200.14,200.25,200.03,200.16,2015.0,144.9089,144.9885,144.8293,144.9234,2015.0
2017-08-10 14:00:00,200.14,200.23,200.08,200.14,2300.0,144.9089,144.9741,144.8655,144.9089,2300.0
2017-08-10 14:05:00,200.24,200.62,200.24,200.62,2986.0,144.9813,145.2564,144.9813,145.2564,2986.0
2017-08-10 14:10:00,200.68,200.68,200.37,200.56,3113.0,145.2999,145.2999,145.0754,145.213,3113.0
2017-08-10 14:15:00,200.58,200.77,200.58,200.74,5890.0,145.2275,145.365,145.2275,145.3433,5890.0
2017-08-10 14:20:00,200.81,200.97,200.72,200.91,2500.0,145.394,145.5099,145.3288,145.4664,2500.0
2017-08-10 14:25:00,200.91,201.0,200.7,200.8,3429.0,145.4664,145.5316,145.3144,145.3868,3429.0
2017-08-10 14:30:00,200.84,201.26,200.76,201.26,12375.0,145.4157,145.7198,145.3578,145.7198,12375.0
2017-08-10 14:35:00,201.19,201.19,200.86,201.0,13609.0,145.6691,145.6691,145.4302,145.5316,13609.0
2017-08-10 14:40:00,201.0,201.0,200.69,200.91,5149.0,145.5316,145.5316,145.3071,145.4664,5149.0
2017-08-10 14:45:00,200.8,201.25,200.73,201.25,3741.0,145.3868,145.7126,145.3361,145.7126,3741.0
2017-08-10 14:50:00,201.25,201.25,200.94,201.02,1400.0,145.7126,145.7126,145.4881,145.5461,1400.0
2017-08-10 14:55:00,201.09,201.35,201.08,201.19,6400.0,145.5967,145.785,145.5895,145.6691,6400.0
2017-08-10 15:00:00,201.21,201.3,201.14,201.24,2900.0,145.6836,145.7488,145.6329,145.7053,2900.0
2017-08-10 15:05:00,201.32,201.45,201.23,201.29,12019.0,145.7633,145.8574,145.6981,145.7415,12019.0
2017-08-10 15:10:00,201.23,201.24,200.89,200.99,13789.0,145.6981,145.7053,145.4519,145.5243,13789.0
2017-08-10 15:15:00,200.91,200.91,200.64,200.73,5500.0,145.4664,145.4664,145.2709,145.3361,5500.0
2017-08-10 15:20:00,200.68,200.76,200.63,200.76,5092.0,145.2999,145.3578,145.2637,145.3578,5092.0
2017-08-10 15:25:00,200.75,200.91,200.7,200.84,5331.0,145.3506,145.4664,145.3144,145.4157,5331.0
2017-08-10 15:30:00,200.84,200.92,200.59,200.73,10823.0,145.4157,145.4737,145.2347,145.3361,10823.0
2017-08-10 15:35:00,200.67,200.78,200.59,200.72,10410.0,145.2926,145.3723,145.2347,145.3288,10410.0
2017-08-10 15:40:00,200.75,201.0,200.75,200.93,11118.0,145.3506,145.5316,145.3506,145.4809,11118.0
2017-08-10 15:45:00,200.87,200.87,200.71,200.75,8628.0,145.4375,145.4375,145.3216,145.3506,8628.0
2017-08-10 15:50:00,200.72,200.88,200.68,200.88,17270.0,145.3288,145.4447,145.2999,145.4447,17270.0
2017-08-10 15:55:00,200.84,200.98,200.65,200.65,34143.0,145.4157,145.5171,145.2782,145.2782,34143.0
2017-08-11 09:30:00,200.8,200.8,199.46,199.64,17296.0,145.3868,145.3868,144.4166,144.5469,17296.0
2017-08-11 09:35:00,199.53,200.58,199.5,200.01,21130.0,144.4672,145.2275,144.4455,144.8148,21130.0
2017-08-11 09:40:00,200.0,200.58,199.68,200.04,11196.0,144.8075,145.2275,144.5758,144.8365,11196.0
2017-08-11 09:45:00,200.01,200.2,199.75,200.04,10042.0,144.8148,144.9523,144.6265,144.8365,10042.0
2017-08-11 09:50:00,200.24,200.43,199.76,199.92,9037.0,144.9813,145.1189,144.6338,144.7496,9037.0
2017-08-11 09:55:00,199.71,200.11,199.65,199.94,7800.0,144.5976,144.8872,144.5541,144.7641,7800.0
2017-08-11 10:00:00,199.89,199.98,198.98,198.98,4797.0,144.7279,144.7931,144.069,144.069,4797.0
2017-08-11 10:05:00,198.93,198.98,198.69,198.94,4200.0,144.0328,144.069,143.859,144.0401,4200.0
2017-08-11 10:10:00,198.94,199.53,198.85,199.23,2502.0,144.0401,144.4672,143.9749,144.25,2502.0
2017-08-11 10:15:00,199.09,199.14,198.91,199.14,2175.0,144.1487,144.1849,144.0183,144.1849,2175.0
2017-08-11 10:20:00,199.27,199.27,198.79,198.98,5139.0,144.279,144.279,143.9315,144.069,5139.0
2017-08-11 10:25:00,199.16,199.16,199.02,199.08,2300.0,144.1993,144.1993,144.098,144.1414,2300.0
2017-08-11 10:30:00,199.09,199.14,198.95,199.01,2200.0,144.1487,144.1849,144.0473,144.0907,2200.0
2017-08-11 10:35:00,199.01,199.26,199.01,199.26,820.0,144.0907,144.2718,144.0907,144.2718,820.0
2017-08-11 10:40:00,199.32,199.79,199.24,199.66,1336.0,144.3152,144.6555,144.2573,144.5614,1336.0
2017-08-11 10:45:00,199.63,199.85,199.63,199.76,3142.0,144.5396,144.6989,144.5396,144.6338,3142.0
2017-08-11 10:50:00,199.69,199.72,199.56,199.62,4994.0,144.5831,144.6048,144.489,144.5324,4994.0
2017-08-11 10:55:00,199.54,199.54,199.18,199.18,8029.0,144.4745,144.4745,144.2138,144.2138,8029.0
2017-08-11 11:00:00,199.1,199.1,198.98,198.98,925.0,144.1559,144.1559,144.069,144.069,925.0
2017-08-11 11:05:00,198.97,199.12,198.87,199.02,15721.0,144.0618,144.1704,143.9894,144.098,15721.0
2017-08-11 11:10:00,199.07,199.22,199.03,199.17,3462.0,144.1342,144.2428,144.1052,144.2066,3462.0
2017-08-11 11:15:00,199.11,199.13,198.99,199.13,5000.0,144.1631,144.1776,144.0763,144.1776,5000.0
2017-08-11 11:20:00,199.17,199.17,199.0,199.05,8356.0,144.2066,144.2066,144.0835,144.1197,8356.0
2017-08-11 11:25:00,199.03,199.03,198.93,198.94,7113.0,144.1052,144.1052,144.0328,144.0401,7113.0
2017-08-11 11:30:00,199.06,199.21,199.01,199.02,4601.0,144.1269,144.2355,144.0907,144.098,4601.0
2017-08-11 11:35:00,199.02,199.05,198.87,198.87,5383.0,144.098,144.1197,143.9894,143.9894,5383.0
2017-08-11 11:40:00,198.83,199.09,198.78,198.98,4638.0,143.9604,144.1487,143.9242,144.069,4638.0
2017-08-11 11:45:00,198.92,199.08,198.92,198.98,7500.0,144.0256,144.1414,144.0256,144.069,7500.0
2017-08-11 11:50:00,199.0,199.05,198.93,198.93,4447.0,144.0835,144.1197,144.0328,144.0328,4447.0
2017-08-11 11:55:00,198.91,199.05,198.88,199.05,2457.0,144.0183,144.1197,143.9966,144.1197,2457.0
2017-08-11 12:00:00,199.05,199.05,198.82,198.84,1900.0,144.1197,144.1197,143.9532,143.9677,1900.0
2017-08-11 12:05:00,198.91,198.95,198.91,198.95,600.0,144.0183,144.0473,144.0183,144.0473,600.0
2017-08-11 12:10:00,199.0,199.13,198.95,199.05,700.0,144.0835,144.1776,144.0473,144.1197,700.0
2017-08-11 12:15:00,199.18,199.18,198.84,198.92,2900.0,144.2138,144.2138,143.9677,144.0256,2900.0
2017-08-11 12:20:00,198.94,198.95,198.77,198.89,1675.0,144.0401,144.0473,143.917,144.0039,1675.0
2017-08-11 12:25:00,198.94,199.08,198.9,199.08,2331.0,144.0401,144.1414,144.0111,144.1414,2331.0
2017-08-11 12:30:00,199.1,199.1,198.76,198.92,4890.0,144.1559,144.1559,143.9097,144.0256,4890.0
2017-08-11 12:35:00,198.78,198.91,198.75,198.75,1775.0,143.9242,144.0183,143.9025,143.9025,1775.0
2017-08-11 12:40:00,198.82,198.87,198.75,198.76,1900.0,143.9532,143.9894,143.9025,143.9097,1900.0
2017-08-11 12:45:00,198.78,198.8,198.64,198.64,5337.0,143.9242,143.9387,143.8228,143.8228,5337.0
2017-08-11 12:50:00,198.55,198.65,198.5,198.65,2791.0,143.7577,143.8301,143.7215,143.8301,2791.0
2017-08-11 12:55:00,198.62,198.66,198.47,198.61,1500.0,143.8084,143.8373,143.6998,143.8011,1500.0
2017-08-11 13:00:00,198.62,198.62,198.4,198.4,1741.0,143.8084,143.8084,143.6491,143.6491,1741.0
2017-08-11 13:05:00,198.29,198.29,198.21,198.21,826.0,143.5694,143.5694,143.5115,143.5115,826.0
2017-08-11 13:10:00,198.17,198.23,197.95,197.98,3235.0,143.4825,143.526,143.3233,143.345,3235.0
2017-08-11 13:15:00,197.89,197.93,197.68,197.92,2364.0,143.2798,143.3088,143.1278,143.3015,2364.0
2017-08-11 13:20:00,197.92,198.0,197.91,197.94,1833.0,143.3015,143.3595,143.2943,143.316,1833.0
2017-08-11 13:25:00,197.86,197.91,197.64,197.87,6700.0,143.2581,143.2943,143.0988,143.2653,6700.0
2017-08-11 13:30:00,197.83,197.83,197.71,197.78,2871.0,143.2364,143.2364,143.1495,143.2002,2871.0
2017-08-11 13:35:00,197.76,197.8,197.75,197.75,2973.0,143.1857,143.2147,143.1785,143.1785,2973.0
2017-08-11 13:40:00,197.77,197.82,197.67,197.76,5771.0,143.1929,143.2291,143.1205,143.1857,5771.0
2017-08-11 13:45:00,197.81,197.81,197.69,197.71,3125.0,143.2219,143.2219,143.135,143.1495,3125.0
2017-08-11 13:50:00,197.76,197.76,197.67,197.69,940.0,143.1857,143.1857,143.1205,143.135,940.0
2017-08-11 13:55:00,197.7,197.79,197.59,197.61,4703.0,143.1423,143.2074,143.0626,143.0771,4703.0
2017-08-11 14:00:00,197.73,197.86,197.6,197.8,4909.0,143.164,143.2581,143.0698,143.2147,4909.0
2017-08-11 14:05:00,197.8,198.12,197.8,198.03,8501.0,143.2147,143.4463,143.2147,143.3812,8501.0
2017-08-11 14:10:00,198.09,198.37,198.09,198.16,4910.0,143.4246,143.6274,143.4246,143.4753,4910.0
2017-08-11 14:15:00,198.07,198.13,197.97,198.0,3500.0,143.4101,143.4536,143.3377,143.3595,3500.0
2017-08-11 14:20:00,198.0,198.04,197.77,197.77,12125.0,143.3595,143.3884,143.1929,143.1929,12125.0
2017-08-11 14:25:00,197.78,197.84,197.72,197.74,9600.0,143.2002,143.2436,143.1567,143.1712,9600.0
2017-08-11 14:30:00,197.74,197.83,197.74,197.78,4207.0,143.1712,143.2364,143.1712,143.2002,4207.0
2017-08-11 14:35:00,197.74,197.74,197.6,197.67,6336.0,143.1712,143.1712,143.0698,143.1205,6336.0
2017-08-11 14:40:00,197.68,197.74,197.58,197.65,3828.0,143.1278,143.1712,143.0554,143.1061,3828.0
2017-08-11 14:45:00,197.59,197.83,197.59,197.66,10282.0,143.0626,143.2364,143.0626,143.1133,10282.0
2017-08-11 14:50:00,197.79,198.08,197.48,198.08,10185.0,143.2074,143.4174,142.983,143.4174,10185.0
2017-08-11 14:55:00,197.93,198.23,197.78,198.16,14450.0,143.3088,143.526,143.2002,143.4753,14450.0
2017-08-11 15:00:00,198.12,198.2,197.9,197.95,3890.0,143.4463,143.5043,143.2871,143.3233,3890.0
2017-08-11 15:05:00,197.93,197.93,197.86,197.88,2265.0,143.3088,143.3088,143.2581,143.2726,2265.0
2017-08-11 15:10:00,197.95,198.11,197.92,198.04,4365.0,143.3233,143.4391,143.3015,143.3884,4365.0
2017-08-11 15:15:00,198.03,198.09,197.95,198.02,11089.0,143.3812,143.4246,143.3233,143.3739,11089.0
2017-08-11 15:20:00,198.05,198.27,198.03,198.27,1300.0,143.3957,143.555,143.3812,143.555,1300.0
2017-08-11 15:25:00,198.3,198.52,198.29,198.45,9300.0,143.5767,143.736,143.5694,143.6853,9300.0
2017-08-11 15:30:00,198.45,198.66,198.45,198.66,9909.0,143.6853,143.8373,143.6853,143.8373,9909.0
2017-08-11 15:35:00,198.64,198.75,198.59,198.63,9320.0,143.8228,143.9025,143.7866,143.8156,9320.0
2017-08-11 15:40:00,198.62,198.7,198.59,198.63,13270.0,143.8084,143.8663,143.7866,143.8156,13270.0
2017-08-11 15:45:00,198.7,198.89,198.64,198.88,12281.0,143.8663,144.0039,143.8228,143.9966,12281.0
2017-08-11 15:50:00,198.86,198.87,198.59,198.83,27141.0,143.9821,143.9894,143.7866,143.9604,27141.0
2017-08-11 15:55:00,198.85,198.91,198.69,198.77,20110.0,143.9749,144.0183,143.859,143.917,20110.0
2017-08-14 09:30:00,200.01,200.55,199.45,200.06,19732.0,144.8148,145.2058,144.4093,144.851,19732.0
2017-08-14 09:35:00,199.96,200.5,199.66,200.0,10274.0,144.7786,145.1696,144.5614,144.8075,10274.0
2017-08-14 09:40:00,199.76,200.51,199.76,200.26,15538.0,144.6338,145.1768,144.6338,144.9958,15538.0
2017-08-14 09:45:00,200.01,200.4,199.86,200.02,12802.0,144.8148,145.0972,144.7062,144.822,12802.0
2017-08-14 09:50:00,200.03,200.04,199.65,199.84,14291.0,144.8293,144.8365,144.5541,144.6917,14291.0
2017-08-14 09:55:00,199.83,200.87,199.79,200.17,7238.0,144.6845,145.4375,144.6555,144.9306,7238.0
2017-08-14 10:00:00,200.24,200.76,200.2,200.41,13778.0,144.9813,145.3578,144.9523,145.1044,13778.0
2017-08-14 10:05:00,200.21,200.25,199.95,200.2,3611.0,144.9596,144.9885,144.7713,144.9523,3611.0
2017-08-14 10:10:00,200.18,200.44,200.0,200.36,9589.0,144.9379,145.1261,144.8075,145.0682,9589.0
2017-08-14 10:15:00,200.4,200.45,200.04,200.04,2733.0,145.0972,145.1334,144.8365,144.8365,2733.0
2017-08-14 10:20:00,200.2,200.37,199.88,200.08,3109.0,144.9523,145.0754,144.7207,144.8655,3109.0
2017-08-14 10:25:00,200.25,200.25,199.99,200.01,6000.0,144.9885,144.9885,144.8003,144.8148,6000.0
2017-08-14 10:30:00,200.02,200.19,199.99,200.18,12800.0,144.822,144.9451,144.8003,144.9379,12800.0
2017-08-14 10:35:00,200.22,200.37,200.08,200.17,5244.0,144.9668,145.0754,144.8655,144.9306,5244.0
2017-08-14 10:40:00,200.13,200.67,200.08,200.67,5792.0,144.9017,145.2926,144.8655,145.2926,5792.0
2017-08-14 10:45:00,200.71,200.86,200.3,200.45,3792.0,145.3216,145.4302,145.0248,145.1334,3792.0
2017-08-14 10:50:00,200.57,200.69,200.34,200.59,5903.0,145.2202,145.3071,145.0537,145.2347,5903.0
2017-08-14 10:55:00,200.51,200.63,200.46,200.59,1900.0,145.1768,145.2637,145.1406,145.2347,1900.0
2017-08-14 11:00:00,200.52,200.67,200.47,200.59,6600.0,145.184,145.2926,145.1478,145.2347,6600.0
2017-08-14 11:05:00,200.31,200.44,200.05,200.15,5169.0,145.032,145.1261,144.8437,144.9161,5169.0
2017-08-14 11:10:00,200.29,200.29,200.13,200.13,1400.0,145.0175,145.0175,144.9017,144.9017,1400.0
2017-08-14 11:15:00,200.24,200.32,200.19,200.24,1870.0,144.9813,145.0392,144.9451,144.9813,1870.0
2017-08-14 11:20:00,200.38,200.59,200.33,200.44,3126.0,145.0827,145.2347,145.0465,145.1261,3126.0
2017-08-14 11:25:00,200.44,200.66,200.39,200.49,3000.0,145.1261,145.2854,145.0899,145.1623,3000.0
2017-08-14 11:30:00,200.49,200.49,200.22,200.34,2200.0,145.1623,145.1623,144.9668,145.0537,2200.0
2017-08-14 11:35:00,200.27,200.51,200.25,200.39,3613.0,145.003,145.1768,144.9885,145.0899,3613.0
2017-08-14 11:40:00,200.43,200.66,200.43,200.6,4809.0,145.1189,145.2854,145.1189,145.242,4809.0
2017-08-14 11:45:00,200.64,200.77,200.17,200.24,8033.0,145.2709,145.365,144.9306,144.9813,8033.0
2017-08-14 11:50:00,200.22,200.48,200.22,200.23,1500.0,144.9668,145.1551,144.9668,144.9741,1500.0
2017-08-14 11:55:00,200.21,200.52,200.21,200.37,2400.0,144.9596,145.184,144.9596,145.0754,2400.0
2017-08-14 12:00:00,200.41,200.7,200.4,200.44,3465.0,145.1044,145.3144,145.0972,145.1261,3465.0
2017-08-14 12:05:00,200.6,200.63,200.39,200.45,3560.0,145.242,145.2637,145.0899,145.1334,3560.0
2017-08-14 12:10:00,200.45,200.71,200.45,200.66,2514.0,145.1334,145.3216,145.1334,145.2854,2514.0
2017-08-14 12:15:00,200.65,200.66,200.48,200.48,800.0,145.2782,145.2854,145.1551,145.1551,800.0
2017-08-14 12:20:00,200.48,200.57,200.21,200.46,4115.0,145.1551,145.2202,144.9596,145.1406,4115.0
2017-08-14 12:25:00,200.38,200.43,200.3,200.42,5625.0,145.0827,145.1189,145.0248,145.1116,5625.0
2017-08-14 12:30:00,200.5,200.55,200.36,200.36,1100.0,145.1696,145.2058,145.0682,145.0682,1100.0
2017-08-14 12:35:00,200.27,200.31,200.07,200.13,1700.0,145.003,145.032,144.8582,144.9017,1700.0
2017-08-14 12:40:00,200.22,200.38,200.12,200.29,4100.0,144.9668,145.0827,144.8944,145.0175,4100.0
2017-08-14 12:45:00,200.27,200.56,200.26,200.47,3100.0,145.003,145.213,144.9958,145.1478,3100.0
2017-08-14 12:50:00,200.48,200.67,200.44,200.57,1806.0,145.1551,145.2926,145.1261,145.2202,1806.0
2017-08-14 12:55:00,200.65,200.65,200.39,200.39,1800.0,145.2782,145.2782,145.0899,145.0899,1800.0
2017-08-14 13:00:00,200.4,200.42,200.37,200.37,1200.0,145.0972,145.1116,145.0754,145.0754,1200.0
2017-08-14 13:05:00,200.4,200.49,200.4,200.4,500.0,145.0972,145.1623,145.0972,145.0972,500.0
2017-08-14 13:10:00,200.4,200.48,200.26,200.4,2600.0,145.0972,145.1551,144.9958,145.0972,2600.0
2017-08-14 13:15:00,200.3,200.47,200.27,200.27,800.0,145.0248,145.1478,145.003,145.003,800.0
2017-08-14 13:20:00,200.27,200.46,200.27,200.33,1600.0,145.003,145.1406,145.003,145.0465,1600.0
2017-08-14 13:25:00,200.46,200.57,200.34,200.57,1500.0,145.1406,145.2202,145.0537,145.2202,1500.0
2017-08-14 13:30:00,200.6,200.73,200.52,200.6,6679.0,145.242,145.3361,145.184,145.242,6679.0
2017-08-14 13:35:00,200.53,200.66,200.49,200.54,1450.0,145.1913,145.2854,145.1623,145.1985,1450.0
2017-08-14 13:40:00,200.54,200.61,200.44,200.46,2600.0,145.1985,145.2492,145.1261,145.1406,2600.0
2017-08-14 13:45:00,200.56,200.66,200.51,200.52,3308.0,145.213,145.2854,145.1768,145.184,3308.0
2017-08-14 13:50:00,200.49,200.51,200.35,200.41,2800.0,145.1623,145.1768,145.061,145.1044,2800.0
2017-08-14 13:55:00,200.56,200.61,200.46,200.52,1939.0,145.213,145.2492,145.1406,145.184,1939.0
2017-08-14 14:00:00,200.54,200.7,200.51,200.61,2800.0,145.1985,145.3144,145.1768,145.2492,2800.0
2017-08-14 14:05:00,200.62,200.63,200.44,200.49,3988.0,145.2564,145.2637,145.1261,145.1623,3988.0
2017-08-14 14:10:00,200.53,200.54,200.34,200.36,3299.0,145.1913,145.1985,145.0537,145.0682,3299.0
2017-08-14 14:15:00,200.45,200.45,200.27,200.27,2013.0,145.1334,145.1334,145.003,145.003,2013.0
2017-08-14 14:20:00,200.42,200.42,200.05,200.05,3225.0,145.1116,145.1116,144.8437,144.8437,3225.0
2017-08-14 14:25:00,200.14,200.22,200.01,200.06,2708.0,144.9089,144.9668,144.8148,144.851,2708.0
2017-08-14 14:30:00,200.13,200.3,200.04,200.1,9384.0,144.9017,145.0248,144.8365,144.8799,9384.0
2017-08-14 14:35:00,200.1,200.1,200.0,200.05,3364.0,144.8799,144.8799,144.8075,144.8437,3364.0
2017-08-14 14:40:00,199.99,200.08,199.97,200.01,2500.0,144.8003,144.8655,144.7858,144.8148,2500.0
2017-08-14 14:45:00,200.09,200.09,199.95,199.99,8200.0,144.8727,144.8727,144.7713,144.8003,8200.0
2017-08-14 14:50:00,199.97,200.09,199.97,200.0,7600.0,144.7858,144.8727,144.7858,144.8075,7600.0
2017-08-14 14:55:00,200.0,200.17,199.99,200.05,7315.0,144.8075,144.9306,144.8003,144.8437,7315.0
2017-08-14 15:00:00,200.08,200.13,200.0,200.1,6407.0,144.8655,144.9017,144.8075,144.8799,6407.0
2017-08-14 15:05:00,200.02,200.14,199.99,200.0,4567.0,144.822,144.9089,144.8003,144.8075,4567.0
2017-08-14 15:10:00,200.0,200.12,200.0,200.11,6943.0,144.8075,144.8944,144.8075,144.8872,6943.0
2017-08-14 15:15:00,200.14,200.14,199.99,200.03,8485.0,144.9089,144.9089,144.8003,144.8293,8485.0
2017-08-14 15:20:00,200.02,200.08,199.95,200.02,7124.0,144.822,144.8655,144.7713,144.822,7124.0
2017-08-14 15:25:00,200.05,200.12,200.04,200.1,8916.0,144.8437,144.8944,144.8365,144.8799,8916.0
2017-08-14 15:30:00,200.09,200.32,200.08,200.24,12249.0,144.8727,145.0392,144.8655,144.9813,12249.0
2017-08-14 15:35:00,200.23,200.3,200.16,200.28,4700.0,144.9741,145.0248,144.9234,145.0103,4700.0
2017-08-14 15:40:00,200.28,200.35,200.25,200.34,7100.0,145.0103,145.061,144.9885,145.0537,7100.0
2017-08-14 15:45:00,200.29,200.42,200.26,200.42,15550.0,145.0175,145.1116,144.9958,145.1116,15550.0
2017-08-14 15:50:00,200.47,200.55,200.31,200.36,18203.0,145.1478,145.2058,145.032,145.0682,18203.0
2017-08-14 15:55:00,200.36,200.46,200.21,200.24,55606.0,145.0682,145.1406,144.9596,144.9813,55606.0
2017-08-15 09:30:00,200.33,200.33,199.72,199.84,12150.0,145.0465,145.0465,144.6048,144.6917,12150.0
2017-08-15 09:35:00,199.46,199.99,199.3,199.94,2300.0,144.4166,144.8003,144.3007,144.7641,2300.0
2017-08-15 09:40:00,199.93,200.32,199.72,199.9,3420.0,144.7569,145.0392,144.6048,144.7351,3420.0
2017-08-15 09:45:00,199.8,200.05,199.61,200.02,9809.0,144.6627,144.8437,144.5252,144.822,9809.0
2017-08-15 09:50:00,200.24,200.46,200.06,200.43,2300.0,144.9813,145.1406,144.851,145.1189,2300.0
2017-08-15 09:55:00,200.4,200.4,200.12,200.12,1800.0,145.0972,145.0972,144.8944,144.8944,1800.0
2017-08-15 10:00:00,200.28,200.43,200.25,200.29,2289.0,145.0103,145.1189,144.9885,145.0175,2289.0
2017-08-15 10:05:00,200.28,200.44,199.57,199.71,5400.0,145.0103,145.1261,144.4962,144.5976,5400.0
2017-08-15 10:10:00,199.77,200.02,199.54,200.01,5174.0,144.641,144.822,144.4745,144.8148,5174.0
2017-08-15 10:15:00,199.84,200.29,199.82,200.29,2725.0,144.6917,145.0175,144.6772,145.0175,2725.0
2017-08-15 10:20:00,200.14,200.42,199.99,199.99,5011.0,144.9089,145.1116,144.8003,144.8003,5011.0
2017-08-15 10:25:00,199.82,199.91,199.59,199.8,5474.0,144.6772,144.7424,144.5107,144.6627,5474.0
2017-08-15 10:30:00,199.78,200.34,199.77,200.34,4300.0,144.6483,145.0537,144.641,145.0537,4300.0
2017-08-15 10:35:00,200.34,200.36,200.12,200.28,1800.0,145.0537,145.0682,144.8944,145.0103,1800.0
2017-08-15 10:40:00,200.22,200.22,199.9,199.99,2075.0,144.9668,144.9668,144.7351,144.8003,2075.0
2017-08-15 10:45:00,200.06,200.55,200.06,200.24,3703.0,144.851,145.2058,144.851,144.9813,3703.0
2017-08-15 10:50:00,200.22,200.37,200.12,200.35,3000.0,144.9668,145.0754,144.8944,145.061,3000.0
2017-08-15 10:55:00,200.31,200.66,200.1,200.59,2500.0,145.032,145.2854,144.8799,145.2347,2500.0
2017-08-15 11:00:00,200.76,200.93,200.55,200.55,5504.0,145.3578,145.4809,145.2058,145.2058,5504.0
2017-08-15 11:05:00,200.54,200.54,200.34,200.34,928.0,145.1985,145.1985,145.0537,145.0537,928.0
2017-08-15 11:10:00,200.3,200.38,200.25,200.25,1200.0,145.0248,145.0827,144.9885,144.9885,1200.0
2017-08-15 11:15:00,200.31,200.62,200.23,200.62,2917.0,145.032,145.2564,144.9741,145.2564,2917.0
2017-08-15 11:20:00,200.57,200.87,200.45,200.81,5685.0,145.2202,145.4375,145.1334,145.394,5685.0
2017-08-15 11:25:00,200.64,200.89,200.5,200.55,4628.0,145.2709,145.4519,145.1696,145.2058,4628.0
2017-08-15 11:30:00,200.8,200.8,200.42,200.64,1102.0,145.3868,145.3868,145.1116,145.2709,1102.0
2017-08-15 11:35:00,200.67,200.74,200.47,200.71,1500.0,145.2926,145.3433,145.1478,145.3216,1500.0
2017-08-15 11:40:00,200.51,200.76,200.43,200.44,3100.0,145.1768,145.3578,145.1189,145.1261,3100.0
2017-08-15 11:45:00,200.44,200.56,200.44,200.56,700.0,145.1261,145.213,145.1261,145.213,700.0
2017-08-15 11:50:00,200.56,200.57,200.41,200.55,2700.0,145.213,145.2202,145.1044,145.2058,2700.0
2017-08-15 11:55:00,200.55,200.55,200.32,200.52,2004.0,145.2058,145.2058,145.0392,145.184,2004.0
2017-08-15 12:00:00,200.51,200.97,200.51,200.94,11094.0,145.1768,145.5099,145.1768,145.4881,11094.0
2017-08-15 12:05:00,200.91,200.91,200.7,200.7,3950.0,145.4664,145.4664,145.3144,145.3144,3950.0
2017-08-15 12:10:00,200.7,200.75,200.55,200.55,2400.0,145.3144,145.3506,145.2058,145.2058,2400.0
2017-08-15 12:15:00,200.59,200.72,200.54,200.72,1929.0,145.2347,145.3288,145.1985,145.3288,1929.0
2017-08-15 12:20:00,200.64,200.68,200.51,200.62,4034.0,145.2709,145.2999,145.1768,145.2564,4034.0
2017-08-15 12:25:00,200.64,200.71,200.48,200.62,1609.0,145.2709,145.3216,145.1551,145.2564,1609.0
2017-08-15 12:30:00,200.57,200.64,200.56,200.6,2560.0,145.2202,145.2709,145.213,145.242,2560.0
2017-08-15 12:35:00,200.57,200.57,200.43,200.51,1700.0,145.2202,145.2202,145.1189,145.1768,1700.0
2017-08-15 12:40:00,200.5,200.61,200.45,200.5,2561.0,145.1696,145.2492,145.1334,145.1696,2561.0
2017-08-15 12:45:00,200.51,200.81,200.51,200.8,2300.0,145.1768,145.394,145.1768,145.3868,2300.0
2017-08-15 12:50:00,200.8,201.1,200.8,201.1,3000.0,145.3868,145.604,145.3868,145.604,3000.0
2017-08-15 12:55:00,201.2,201.27,200.98,201.14,4025.0,145.6764,145.7271,145.5171,145.6329,4025.0
2017-08-15 13:00:00,201.13,201.18,201.0,201.0,2458.0,145.6257,145.6619,145.5316,145.5316,2458.0
2017-08-15 13:05:00,200.98,201.13,200.94,201.12,5311.0,145.5171,145.6257,145.4881,145.6185,5311.0
2017-08-15 13:10:00,201.07,201.13,201.01,201.01,900.0,145.5823,145.6257,145.5388,145.5388,900.0
2017-08-15 13:15:00,200.95,200.95,200.83,200.9,3600.0,145.4954,145.4954,145.4085,145.4592,3600.0
2017-08-15 13:20:00,200.91,201.02,200.82,200.86,3480.0,145.4664,145.5461,145.4012,145.4302,3480.0
2017-08-15 13:25:00,200.66,200.66,200.46,200.51,1939.0,145.2854,145.2854,145.1406,145.1768,1939.0
2017-08-15 13:30:00,200.43,200.67,200.43,200.67,1200.0,145.1189,145.2926,145.1189,145.2926,1200.0
2017-08-15 13:35:00,200.66,200.71,200.51,200.52,1100.0,145.2854,145.3216,145.1768,145.184,1100.0
2017-08-15 13:40:00,200.5,200.58,200.49,200.56,2300.0,145.1696,145.2275,145.1623,145.213,2300.0
2017-08-15 13:45:00,200.5,200.6,200.45,200.56,2500.0,145.1696,145.242,145.1334,145.213,2500.0
2017-08-15 13:50:00,200.57,200.8,200.57,200.73,3967.0,145.2202,145.3868,145.2202,145.3361,3967.0
2017-08-15 13:55:00,200.78,200.84,200.57,200.65,2144.0,145.3723,145.4157,145.2202,145.2782,2144.0
2017-08-15 14:00:00,200.65,200.72,200.5,200.5,4990.0,145.2782,145.3288,145.1696,145.1696,4990.0
2017-08-15 14:05:00,200.54,200.59,200.41,200.44,3008.0,145.1985,145.2347,145.1044,145.1261,3008.0
2017-08-15 14:10:00,200.43,200.43,200.29,200.35,4657.0,145.1189,145.1189,145.0175,145.061,4657.0
2017-08-15 14:15:00,200.47,200.6,200.45,200.51,9746.0,145.1478,145.242,145.1334,145.1768,9746.0
2017-08-15 14:20:00,200.53,200.6,200.38,200.43,4703.0,145.1913,145.242,145.0827,145.1189,4703.0
2017-08-15 14:25:00,200.4,200.55,200.35,200.49,4400.0,145.0972,145.2058,145.061,145.1623,4400.0
2017-08-15 14:30:00,200.54,200.59,200.51,200.54,8157.0,145.1985,145.2347,145.1768,145.1985,8157.0
2017-08-15 14:35:00,200.51,200.54,200.41,200.41,3594.0,145.1768,145.1985,145.1044,145.1044,3594.0
2017-08-15 14:40:00,200.4,200.5,200.32,200.43,30201.0,145.0972,145.1696,145.0392,145.1189,30201.0
2017-08-15 14:45:00,200.57,200.59,200.48,200.52,2800.0,145.2202,145.2347,145.1551,145.184,2800.0
2017-08-15 14:50:00,200.67,200.84,200.54,200.8,3223.0,145.2926,145.4157,145.1985,145.3868,3223.0
2017-08-15 14:55:00,200.79,200.83,200.63,200.63,2900.0,145.3795,145.4085,145.2637,145.2637,2900.0
2017-08-15 15:00:00,200.63,200.65,200.5,200.5,2907.0,145.2637,145.2782,145.1696,145.1696,2907.0
2017-08-15 15:05:00,200.59,200.85,200.5,200.84,2800.0,145.2347,145.423,145.1696,145.4157,2800.0
2017-08-15 15:10:00,200.86,201.18,200.82,201.13,6308.0,145.4302,145.6619,145.4012,145.6257,6308.0
2017-08-15 15:15:00,201.19,201.36,201.07,201.3,21245.0,145.6691,145.7922,145.5823,145.7488,21245.0
2017-08-15 15:20:00,201.35,201.46,201.25,201.35,8536.0,145.785,145.8646,145.7126,145.785,8536.0
2017-08-15 15:25:00,201.35,201.4,201.26,201.33,5801.0,145.785,145.8212,145.7198,145.7705,5801.0
2017-08-15 15:30:00,201.27,201.38,201.26,201.37,5642.0,145.7271,145.8067,145.7198,145.7995,5642.0
2017-08-15 15:35:00,201.38,201.46,201.32,201.33,6715.0,145.8067,145.8646,145.7633,145.7705,6715.0
2017-08-15 15:40:00,201.34,201.49,201.32,201.49,8560.0,145.7777,145.8864,145.7633,145.8864,8560.0
2017-08-15 15:45:00,201.49,201.67,201.43,201.64,7962.0,145.8864,146.0167,145.8429,145.995,7962.0
2017-08-15 15:50:00,201.62,201.73,201.53,201.65,13635.0,145.9805,146.0601,145.9153,146.0022,13635.0
2017-08-15 15:55:00,201.6,201.72,201.45,201.53,36258.0,145.966,146.0529,145.8574,145.9153,36258.0
2017-08-16 09:30:00,202.0,202.62,201.28,201.53,49542.0,146.2556,146.7045,145.7343,145.9153,49542.0
2017-08-16 09:35:00,201.56,201.56,200.43,200.98,6451.0,145.937,145.937,145.1189,145.5171,6451.0
2017-08-16 09:40:00,201.06,201.14,200.74,201.11,2732.0,145.575,145.6329,145.3433,145.6112,2732.0
2017-08-16 09:45:00,201.11,201.3,200.89,201.2,6236.0,145.6112,145.7488,145.4519,145.6764,6236.0
2017-08-16 09:50:00,201.22,201.78,201.22,201.4,5500.0,145.6909,146.0963,145.6909,145.8212,5500.0
2017-08-16 09:55:00,201.34,201.61,201.26,201.34,5400.0,145.7777,145.9732,145.7198,145.7777,5400.0
2017-08-16 10:00:00,201.37,201.66,201.35,201.43,3100.0,145.7995,146.0094,145.785,145.8429,3100.0
2017-08-16 10:05:00,201.48,201.61,201.21,201.21,4773.0,145.8791,145.9732,145.6836,145.6836,4773.0
2017-08-16 10:10:00,201.19,201.29,201.14,201.22,800.0,145.6691,145.7415,145.6329,145.6909,800.0
2017-08-16 10:15:00,201.27,201.27,200.95,200.95,5424.0,145.7271,145.7271,145.4954,145.4954,5424.0
2017-08-16 10:20:00,201.06,201.16,200.96,201.04,2423.0,145.575,145.6474,145.5026,145.5605,2423.0
2017-08-16 10:25:00,201.16,201.59,201.16,201.37,1800.0,145.6474,145.9588,145.6474,145.7995,1800.0
2017-08-16 10:30:00,201.25,201.5,200.94,201.09,3300.0,145.7126,145.8936,145.4881,145.5967,3300.0
2017-08-16 10:35:00,201.18,201.22,200.18,200.18,7300.0,145.6619,145.6909,144.9379,144.9379,7300.0
2017-08-16 10:40:00,200.19,200.3,200.14,200.14,2100.0,144.9451,145.0248,144.9089,144.9089,2100.0
2017-08-16 10:45:00,200.11,200.48,200.11,200.43,7150.0,144.8872,145.1551,144.8872,145.1189,7150.0
2017-08-16 10:50:00,200.54,200.68,200.48,200.68,2501.0,145.1985,145.2999,145.1551,145.2999,2501.0
2017-08-16 10:55:00,200.66,200.87,200.66,200.76,2900.0,145.2854,145.4375,145.2854,145.3578,2900.0
2017-08-16 11:00:00,200.8,201.06,200.8,200.91,2800.0,145.3868,145.575,145.3868,145.4664,2800.0
2017-08-16 11:05:00,200.85,201.05,200.79,200.79,1900.0,145.423,145.5678,145.3795,145.3795,1900.0
2017-08-16 11:10:00,200.73,200.92,200.73,200.87,2100.0,145.3361,145.4737,145.3361,145.4375,2100.0
2017-08-16 11:15:00,200.92,201.05,200.81,200.95,5150.0,145.4737,145.5678,145.394,145.4954,5150.0
2017-08-16 11:20:00,200.83,200.88,200.68,200.77,2771.0,145.4085,145.4447,145.2999,145.365,2771.0
2017-08-16 11:25:00,200.84,201.03,200.84,200.93,2420.0,145.4157,145.5533,145.4157,145.4809,2420.0
2017-08-16 11:30:00,200.99,201.11,200.72,200.72,1700.0,145.5243,145.6112,145.3288,145.3288,1700.0
2017-08-16 11:35:00,200.7,200.98,200.7,200.82,2504.0,145.3144,145.5171,145.3144,145.4012,2504.0
2017-08-16 11:40:00,200.79,201.15,200.79,201.15,1400.0,145.3795,145.6402,145.3795,145.6402,1400.0
2017-08-16 11:45:00,201.12,201.12,200.6,200.6,1600.0,145.6185,145.6185,145.242,145.242,1600.0
2017-08-16 11:50:00,200.65,200.72,200.52,200.52,2400.0,145.2782,145.3288,145.184,145.184,2400.0
2017-08-16 11:55:00,200.51,200.66,200.4,200.47,8226.0,145.1768,145.2854,145.0972,145.1478,8226.0
2017-08-16 12:00:00,200.48,200.82,200.48,200.73,1350.0,145.1551,145.4012,145.1551,145.3361,1350.0
2017-08-16 12:05:00,200.81,200.81,200.67,200.77,3060.0,145.394,145.394,145.2926,145.365,3060.0
2017-08-16 12:10:00,200.78,200.78,200.5,200.63,2538.0,145.3723,145.3723,145.1696,145.2637,2538.0
2017-08-16 12:15:00,200.61,200.77,200.6,200.63,4106.0,145.2492,145.365,145.242,145.2637,4106.0
2017-08-16 12:20:00,200.66,200.68,200.45,200.45,1090.0,145.2854,145.2999,145.1334,145.1334,1090.0
2017-08-16 12:25:00,200.42,200.48,200.3,200.31,1800.0,145.1116,145.1551,145.0248,145.032,1800.0
2017-08-16 12:30:00,200.47,200.47,200.3,200.3,1100.0,145.1478,145.1478,145.0248,145.0248,1100.0
2017-08-16 12:35:00,200.38,200.56,200.3,200.46,2500.0,145.0827,145.213,145.0248,145.1406,2500.0
2017-08-16 12:40:00,200.55,200.55,200.43,200.46,2810.0,145.2058,145.2058,145.1189,145.1406,2810.0
2017-08-16 12:45:00,200.5,200.64,200.41,200.42,3400.0,145.1696,145.2709,145.1044,145.1116,3400.0
2017-08-16 12:50:00,200.35,200.51,200.35,200.51,2318.0,145.061,145.1768,145.061,145.1768,2318.0
2017-08-16 12:55:00,200.53,200.68,200.48,200.68,3595.0,145.1913,145.2999,145.1551,145.2999,3595.0
2017-08-16 13:00:00,200.66,200.7,200.56,200.56,3397.0,145.2854,145.3144,145.213,145.213,3397.0
2017-08-16 13:05:00,200.57,200.64,200.5,200.64,1400.0,145.2202,145.2709,145.1696,145.2709,1400.0
2017-08-16 13:10:00,200.67,200.7,200.39,200.39,4600.0,145.2926,145.3144,145.0899,145.0899,4600.0
2017-08-16 13:15:00,200.53,200.61,200.41,200.55,7042.0,145.1913,145.2492,145.1044,145.2058,7042.0
2017-08-16 13:20:00,200.47,200.7,200.4,200.41,3200.0,145.1478,145.3144,145.0972,145.1044,3200.0
2017-08-16 13:25:00,200.5,200.64,200.46,200.46,3700.0,145.1696,145.2709,145.1406,145.1406,3700.0
2017-08-16 13:30:00,200.53,200.58,200.36,200.36,4882.0,145.1913,145.2275,145.0682,145.0682,4882.0
2017-08-16 13:35:00,200.37,200.37,199.99,199.99,3300.0,145.0754,145.0754,144.8003,144.8003,3300.0
2017-08-16 13:40:00,200.11,200.22,199.9,199.98,8250.0,144.8872,144.9668,144.7351,144.7931,8250.0
2017-08-16 13:45:00,199.98,200.06,199.78,199.78,5076.0,144.7931,144.851,144.6483,144.6483,5076.0
2017-08-16 13:50:00,199.77,200.13,199.77,199.99,7177.0,144.641,144.9017,144.641,144.8003,7177.0
2017-08-16 13:55:00,200.01,200.09,199.84,199.87,8350.0,144.8148,144.8727,144.6917,144.7134,8350.0
2017-08-16 14:00:00,199.86,199.98,199.59,199.7,6700.0,144.7062,144.7931,144.5107,144.5903,6700.0
2017-08-16 14:05:00,199.79,199.99,199.65,199.74,11644.0,144.6555,144.8003,144.5541,144.6193,11644.0
2017-08-16 14:10:00,199.72,199.9,199.44,199.6,6725.0,144.6048,144.7351,144.4021,144.5179,6725.0
2017-08-16 14:15:00,199.59,199.65,199.48,199.57,5893.0,144.5107,144.5541,144.431,144.4962,5893.0
2017-08-16 14:20:00,199.57,199.99,199.54,199.78,20647.0,144.4962,144.8003,144.4745,144.6483,20647.0
2017-08-16 14:25:00,199.84,199.87,199.38,199.38,10572.0,144.6917,144.7134,144.3586,144.3586,10572.0
2017-08-16 14:30:00,199.4,199.45,199.21,199.45,6712.0,144.3731,144.4093,144.2355,144.4093,6712.0
2017-08-16 14:35:00,199.46,199.82,199.46,199.79,63495.0,144.4166,144.6772,144.4166,144.6555,63495.0
2017-08-16 14:40:00,199.77,199.91,199.64,199.91,5898.0,144.641,144.7424,144.5469,144.7424,5898.0
2017-08-16 14:45:00,199.93,200.05,199.82,200.0,5623.0,144.7569,144.8437,144.6772,144.8075,5623.0
2017-08-16 14:50:00,199.96,200.14,199.82,200.14,7121.0,144.7786,144.9089,144.6772,144.9089,7121.0
2017-08-16 14:55:00,200.16,200.2,199.73,199.74,8805.0,144.9234,144.9523,144.612,144.6193,8805.0
2017-08-16 15:00:00,199.82,199.89,199.8,199.89,5199.0,144.6772,144.7279,144.6627,144.7279,5199.0
2017-08-16 15:05:00,199.85,199.94,199.51,199.61,8800.0,144.6989,144.7641,144.4528,144.5252,8800.0
2017-08-16 15:10:00,199.57,199.65,199.48,199.51,6680.0,144.4962,144.5541,144.431,144.4528,6680.0
2017-08-16 15:15:00,199.48,199.61,199.26,199.26,8539.0,144.431,144.5252,144.2718,144.2718,8539.0
2017-08-16 15:20:00,199.26,199.35,199.16,199.32,9479.0,144.2718,144.3369,144.1993,144.3152,9479.0
2017-08-16 15:25:00,199.29,199.29,199.17,199.22,7687.0,144.2935,144.2935,144.2066,144.2428,7687.0
2017-08-16 15:30:00,199.22,199.22,199.05,199.08,10600.0,144.2428,144.2428,144.1197,144.1414,10600.0
2017-08-16 15:35:00,199.09,199.15,198.94,198.94,10892.0,144.1487,144.1921,144.0401,144.0401,10892.0
2017-08-16 15:40:00,198.95,199.07,198.9,199.06,14505.0,144.0473,144.1342,144.0111,144.1269,14505.0
2017-08-16 15:45:00,199.07,199.17,199.06,199.06,16350.0,144.1342,144.2066,144.1269,144.1269,16350.0
2017-08-16 15:50:00,199.08,199.1,198.8,198.8,38269.0,144.1414,144.1559,143.9387,143.9387,38269.0
2017-08-16 15:55:00,198.85,199.04,198.81,198.98,53314.0,143.9749,144.1125,143.9459,144.069,53314.0
2017-08-17 09:30:00,198.92,199.42,198.7,199.05,6977.0,144.0256,144.3876,143.8663,144.1197,6977.0
2017-08-17 09:35:00,199.16,199.27,198.94,198.95,1390.0,144.1993,144.279,144.0401,144.0473,1390.0
2017-08-17 09:40:00,198.98,199.29,198.98,199.29,500.0,144.069,144.2935,144.069,144.2935,500.0
2017-08-17 09:45:00,199.37,199.58,199.09,199.45,4135.0,144.3514,144.5034,144.1487,144.4093,4135.0
2017-08-17 09:50:00,199.35,199.65,199.35,199.65,2000.0,144.3369,144.5541,144.3369,144.5541,2000.0
2017-08-17 09:55:00,199.5,199.88,199.5,199.74,1200.0,144.4455,144.7207,144.4455,144.6193,1200.0
2017-08-17 10:00:00,199.8,199.85,199.27,199.27,2483.0,144.6627,144.6989,144.279,144.279,2483.0
2017-08-17 10:05:00,199.26,199.26,198.67,199.06,4027.0,144.2718,144.2718,143.8446,144.1269,4027.0
2017-08-17 10:10:00,199.03,199.38,199.03,199.3,1377.0,144.1052,144.3586,144.1052,144.3007,1377.0
2017-08-17 10:15:00,199.28,199.59,199.25,199.25,2300.0,144.2862,144.5107,144.2645,144.2645,2300.0
2017-08-17 10:20:00,199.32,199.34,198.87,198.87,2705.0,144.3152,144.3297,143.9894,143.9894,2705.0
2017-08-17 10:25:00,198.88,199.15,198.88,199.0,2200.0,143.9966,144.1921,143.9966,144.0835,2200.0
2017-08-17 10:30:00,199.19,199.5,199.07,199.43,1400.0,144.2211,144.4455,144.1342,144.3948,1400.0
2017-08-17 10:35:00,199.35,199.57,199.24,199.24,3400.0,144.3369,144.4962,144.2573,144.2573,3400.0
2017-08-17 10:40:00,199.28,199.29,199.15,199.2,1100.0,144.2862,144.2935,144.1921,144.2283,1100.0
2017-08-17 10:45:00,199.38,199.5,199.34,199.34,3000.0,144.3586,144.4455,144.3297,144.3297,3000.0
2017-08-17 10:50:00,199.2,199.28,199.01,199.01,800.0,144.2283,144.2862,144.0907,144.0907,800.0
2017-08-17 10:55:00,199.15,199.39,199.13,199.34,1900.0,144.1921,144.3659,144.1776,144.3297,1900.0
2017-08-17 11:00:00,199.5,199.58,199.41,199.41,4426.0,144.4455,144.5034,144.3804,144.3804,4426.0
2017-08-17 11:05:00,199.36,199.56,199.29,199.5,5894.0,144.3442,144.489,144.2935,144.4455,5894.0
2017-08-17 11:10:00,199.61,199.61,199.41,199.47,7611.0,144.5252,144.5252,144.3804,144.4238,7611.0
2017-08-17 11:15:00,199.5,199.79,199.36,199.75,8540.0,144.4455,144.6555,144.3442,144.6265,8540.0
2017-08-17 11:20:00,199.62,199.69,199.36,199.36,2020.0,144.5324,144.5831,144.3442,144.3442,2020.0
2017-08-17 11:25:00,199.37,199.68,199.31,199.68,1697.0,144.3514,144.5758,144.308,144.5758,1697.0
2017-08-17 11:30:00,199.7,199.75,199.7,199.75,1100.0,144.5903,144.6265,144.5903,144.6265,1100.0
2017-08-17 11:35:00,199.95,200.03,199.74,199.86,3215.0,144.7713,144.8293,144.6193,144.7062,3215.0
2017-08-17 11:40:00,199.86,200.02,199.82,199.98,1517.0,144.7062,144.822,144.6772,144.7931,1517.0
2017-08-17 11:45:00,199.98,199.98,199.58,199.62,4310.0,144.7931,144.7931,144.5034,144.5324,4310.0
2017-08-17 11:50:00,199.59,199.79,199.49,199.79,2401.0,144.5107,144.6555,144.4383,144.6555,2401.0
2017-08-17 11:55:00,199.81,200.05,199.68,199.85,8916.0,144.67,144.8437,144.5758,144.6989,8916.0
2017-08-17 12:00:00,199.92,200.07,199.8,199.84,6105.0,144.7496,144.8582,144.6627,144.6917,6105.0
2017-08-17 12:05:00,199.94,199.94,199.43,199.62,9878.0,144.7641,144.7641,144.3948,144.5324,9878.0
2017-08-17 12:10:00,199.46,199.67,199.43,199.5,3500.0,144.4166,144.5686,144.3948,144.4455,3500.0
2017-08-17 12:15:00,199.48,199.62,199.35,199.35,1587.0,144.431,144.5324,144.3369,144.3369,1587.0
2017-08-17 12:20:00,199.38,199.38,199.34,199.37,900.0,144.3586,144.3586,144.3297,144.3514,900.0
2017-08-17 12:25:00,199.42,199.68,199.38,199.67,5945.0,144.3876,144.5758,144.3586,144.5686,5945.0
2017-08-17 12:30:00,199.68,199.73,199.57,199.68,1201.0,144.5758,144.612,144.4962,144.5758,1201.0
2017-08-17 12:35:00,199.79,200.01,199.79,200.01,2100.0,144.6555,144.8148,144.6555,144.8148,2100.0
2017-08-17 12:40:00,200.0,200.01,199.75,199.91,4300.0,144.8075,144.8148,144.6265,144.7424,4300.0
2017-08-17 12:45:00,200.0,200.06,199.9,199.93,3981.0,144.8075,144.851,144.7351,144.7569,3981.0
2017-08-17 12:50:00,199.96,200.1,199.72,199.83,7355.0,144.7786,144.8799,144.6048,144.6845,7355.0
2017-08-17 12:55:00,199.75,199.75,199.55,199.55,1400.0,144.6265,144.6265,144.4817,144.4817,1400.0
2017-08-17 13:00:00,199.55,199.59,199.41,199.59,1600.0,144.4817,144.5107,144.3804,144.5107,1600.0
2017-08-17 13:05:00,199.56,199.65,199.37,199.61,3018.0,144.489,144.5541,144.3514,144.5252,3018.0
2017-08-17 13:10:00,199.58,199.58,199.43,199.55,1100.0,144.5034,144.5034,144.3948,144.4817,1100.0
2017-08-17 13:15:00,199.45,199.54,199.37,199.37,2880.0,144.4093,144.4745,144.3514,144.3514,2880.0
2017-08-17 13:20:00,199.42,199.42,199.16,199.19,3401.0,144.3876,144.3876,144.1993,144.2211,3401.0
2017-08-17 13:25:00,199.41,199.59,199.32,199.44,3042.0,144.3804,144.5107,144.3152,144.4021,3042.0
2017-08-17 13:30:00,199.37,199.78,199.37,199.65,3325.0,144.3514,144.6483,144.3514,144.5541,3325.0
2017-08-17 13:35:00,199.64,199.77,199.5,199.69,2800.0,144.5469,144.641,144.4455,144.5831,2800.0
2017-08-17 13:40:00,199.54,199.87,199.53,199.56,5671.0,144.4745,144.7134,144.4672,144.489,5671.0
2017-08-17 13:45:00,199.47,199.59,199.47,199.59,1220.0,144.4238,144.5107,144.4238,144.5107,1220.0
2017-08-17 13:50:00,199.57,199.57,199.28,199.28,6496.0,144.4962,144.4962,144.2862,144.2862,6496.0
2017-08-17 13:55:00,199.27,199.27,199.06,199.16,5156.0,144.279,144.279,144.1269,144.1993,5156.0
2017-08-17 14:00:00,199.22,199.31,199.09,199.25,4161.0,144.2428,144.308,144.1487,144.2645,4161.0
2017-08-17 14:05:00,199.26,199.29,199.24,199.24,3000.0,144.2718,144.2935,144.2573,144.2573,3000.0
2017-08-17 14:10:00,199.3,199.33,199.12,199.12,13172.0,144.3007,144.3224,144.1704,144.1704,13172.0
2017-08-17 14:15:00,199.12,199.12,198.64,198.74,7756.0,144.1704,144.1704,143.8228,143.8953,7756.0
2017-08-17 14:20:00,198.8,198.87,198.64,198.87,2856.0,143.9387,143.9894,143.8228,143.9894,2856.0
2017-08-17 14:25:00,198.88,199.1,198.81,198.94,10195.0,143.9966,144.1559,143.9459,144.0401,10195.0
2017-08-17 14:30:00,198.96,199.11,198.76,198.96,15595.0,144.0545,144.1631,143.9097,144.0545,15595.0
2017-08-17 14:35:00,198.88,198.93,198.81,198.86,1200.0,143.9966,144.0328,143.9459,143.9821,1200.0
2017-08-17 14:40:00,198.95,198.98,198.86,198.9,6513.0,144.0473,144.069,143.9821,144.0111,6513.0
2017-08-17 14:45:00,198.83,198.85,198.6,198.6,7609.0,143.9604,143.9749,143.7939,143.7939,7609.0
2017-08-17 14:50:00,198.65,198.65,198.55,198.65,5004.0,143.8301,143.8301,143.7577,143.8301,5004.0
2017-08-17 14:55:00,198.6,198.72,198.54,198.65,5458.0,143.7939,143.8808,143.7504,143.8301,5458.0
2017-08-17 15:00:00,198.55,198.59,198.2,198.37,6131.0,143.7577,143.7866,143.5043,143.6274,6131.0
2017-08-17 15:05:00,198.32,198.61,198.27,198.57,7859.0,143.5912,143.8011,143.555,143.7722,7859.0
2017-08-17 15:10:00,198.58,198.63,198.4,198.43,5323.0,143.7794,143.8156,143.6491,143.6708,5323.0
2017-08-17 15:15:00,198.43,198.45,198.21,198.3,9824.0,143.6708,143.6853,143.5115,143.5767,9824.0
2017-08-17 15:20:00,198.29,198.29,198.05,198.16,8596.0,143.5694,143.5694,143.3957,143.4753,8596.0
2017-08-17 15:25:00,198.16,198.17,197.96,197.96,6981.0,143.4753,143.4825,143.3305,143.3305,6981.0
2017-08-17 15:30:00,197.97,198.16,197.84,198.08,9169.0,143.3377,143.4753,143.2436,143.4174,9169.0
2017-08-17 15:35:00,198.08,198.26,198.08,198.11,13080.0,143.4174,143.5477,143.4174,143.4391,13080.0
2017-08-17 15:40:00,198.08,198.16,198.0,198.11,13863.0,143.4174,143.4753,143.3595,143.4391,13863.0
2017-08-17 15:45:00,198.1,198.12,197.94,198.04,18486.0,143.4319,143.4463,143.316,143.3884,18486.0
2017-08-17 15:50:00,198.07,198.07,197.83,197.87,16003.0,143.4101,143.4101,143.2364,143.2653,16003.0
2017-08-17 15:55:00,197.85,197.93,197.75,197.85,39129.0,143.2509,143.3088,143.1785,143.2509,39129.0
2017-08-18 09:30:00,196.91,196.99,196.25,196.25,44263.0,142.5703,142.6282,142.0924,142.0924,44263.0
2017-08-18 09:35:00,196.31,196.47,196.08,196.08,2551.0,142.1358,142.2517,141.9693,141.9693,2551.0
2017-08-18 09:40:00,196.23,196.86,195.93,196.37,7250.0,142.0779,142.5341,141.8607,142.1793,7250.0
2017-08-18 09:45:00,196.37,196.8,196.2,196.67,6400.0,142.1793,142.4906,142.0562,142.3965,6400.0
2017-08-18 09:50:00,196.67,196.84,196.28,196.7,11739.0,142.3965,142.5196,142.1141,142.4182,11739.0
2017-08-18 09:55:00,196.51,197.0,196.49,196.96,10889.0,142.2806,142.6354,142.2662,142.6065,10889.0
2017-08-18 10:00:00,196.91,197.15,196.76,196.93,10185.0,142.5703,142.744,142.4617,142.5847,10185.0
2017-08-18 10:05:00,196.89,196.89,196.55,196.72,2740.0,142.5558,142.5558,142.3096,142.4327,2740.0
2017-08-18 10:10:00,196.53,196.53,196.1,196.22,5114.0,142.2951,142.2951,141.9838,142.0707,5114.0
2017-08-18 10:15:00,196.2,196.3,195.47,195.47,13836.0,142.0562,142.1286,141.5276,141.5276,13836.0
2017-08-18 10:20:00,195.59,195.76,195.32,195.61,6841.0,141.6145,141.7376,141.419,141.629,6841.0
2017-08-18 10:25:00,195.53,195.62,195.46,195.5,4451.0,141.5711,141.6363,141.5204,141.5494,4451.0
2017-08-18 10:30:00,195.5,195.68,195.47,195.52,2400.0,141.5494,141.6797,141.5276,141.5638,2400.0
2017-08-18 10:35:00,195.69,195.69,195.12,195.34,11338.0,141.6869,141.6869,141.2742,141.4335,11338.0
2017-08-18 10:40:00,195.28,195.28,195.03,195.16,3452.0,141.3901,141.3901,141.2091,141.3032,3452.0
2017-08-18 10:45:00,195.11,195.3,194.86,194.92,32503.0,141.267,141.4046,141.086,141.1294,32503.0
2017-08-18 10:50:00,194.9,194.9,194.5,194.7,3774.0,141.1149,141.1149,140.8253,140.9701,3774.0
2017-08-18 10:55:00,194.75,194.97,194.7,194.91,2694.0,141.0063,141.1656,140.9701,141.1222,2694.0
2017-08-18 11:00:00,194.85,195.05,194.85,195.05,2500.0,141.0787,141.2236,141.0787,141.2236,2500.0
2017-08-18 11:05:00,194.98,195.02,194.79,194.8,10961.0,141.1729,141.2018,141.0353,141.0425,10961.0
2017-08-18 11:10:00,194.81,195.02,194.81,194.97,9555.0,141.0498,141.2018,141.0498,141.1656,9555.0
2017-08-18 11:15:00,195.05,195.19,194.95,195.19,18133.0,141.2236,141.3249,141.1511,141.3249,18133.0
2017-08-18 11:20:00,195.08,195.31,194.98,195.0,7866.0,141.2453,141.4118,141.1729,141.1874,7866.0
2017-08-18 11:25:00,194.99,195.39,194.95,195.17,6847.0,141.1801,141.4697,141.1511,141.3104,6847.0
2017-08-18 11:30:00,195.25,195.3,195.14,195.24,3087.0,141.3684,141.4046,141.2887,141.3611,3087.0
2017-08-18 11:35:00,195.22,195.23,194.97,195.08,9460.0,141.3466,141.3539,141.1656,141.2453,9460.0
2017-08-18 11:40:00,195.21,195.58,195.21,195.25,6807.0,141.3394,141.6073,141.3394,141.3684,6807.0
2017-08-18 11:45:00,195.13,195.33,195.05,195.33,4736.0,141.2815,141.4263,141.2236,141.4263,4736.0
2017-08-18 11:50:00,195.31,195.43,195.1,195.11,7240.0,141.4118,141.4987,141.2598,141.267,7240.0
2017-08-18 11:55:00,195.01,195.18,195.01,195.02,5390.0,141.1946,141.3177,141.1946,141.2018,5390.0
2017-08-18 12:00:00,195.0,195.28,194.96,195.19,7015.0,141.1874,141.3901,141.1584,141.3249,7015.0
2017-08-18 12:05:00,195.17,195.41,195.17,195.22,5475.0,141.3104,141.4842,141.3104,141.3466,5475.0
2017-08-18 12:10:00,195.26,195.37,195.17,195.27,7700.0,141.3756,141.4552,141.3104,141.3828,7700.0
2017-08-18 12:15:00,195.25,195.34,195.21,195.31,2000.0,141.3684,141.4335,141.3394,141.4118,2000.0
2017-08-18 12:20:00,195.28,195.53,195.28,195.52,3157.0,141.3901,141.5711,141.3901,141.5638,3157.0
2017-08-18 12:25:00,195.51,195.72,195.4,195.67,4322.0,141.5566,141.7087,141.477,141.6725,4322.0
2017-08-18 12:30:00,195.64,195.65,195.44,195.46,3505.0,141.6507,141.658,141.5059,141.5204,3505.0
2017-08-18 12:35:00,195.45,195.64,195.39,195.64,5396.0,141.5132,141.6507,141.4697,141.6507,5396.0
2017-08-18 12:40:00,195.64,196.05,195.64,196.05,5700.0,141.6507,141.9476,141.6507,141.9476,5700.0
2017-08-18 12:45:00,196.08,196.08,195.82,196.07,4800.0,141.9693,141.9693,141.7811,141.9621,4800.0
2017-08-18 12:50:00,196.17,196.58,195.92,196.58,31652.0,142.0345,142.3313,141.8535,142.3313,31652.0
2017-08-18 12:55:00,196.46,196.64,196.27,196.31,13586.0,142.2444,142.3748,142.1069,142.1358,13586.0
2017-08-18 13:00:00,196.31,196.78,196.31,196.71,5089.0,142.1358,142.4761,142.1358,142.4255,5089.0
2017-08-18 13:05:00,196.76,197.73,196.76,197.65,12961.0,142.4617,143.164,142.4617,143.1061,12961.0
2017-08-18 13:10:00,197.53,197.69,197.37,197.46,7460.0,143.0192,143.135,142.9033,142.9685,7460.0
2017-08-18 13:15:00,197.45,197.53,197.13,197.24,21246.0,142.9612,143.0192,142.7296,142.8092,21246.0
2017-08-18 13:20:00,197.3,197.44,197.17,197.33,7547.0,142.8526,142.954,142.7585,142.8744,7547.0
2017-08-18 13:25:00,197.28,197.53,196.99,197.07,13270.0,142.8382,143.0192,142.6282,142.6861,13270.0
2017-08-18 13:30:00,197.0,197.0,196.56,196.56,2040.0,142.6354,142.6354,142.3168,142.3168,2040.0
2017-08-18 13:35:00,196.55,196.55,196.42,196.42,800.0,142.3096,142.3096,142.2155,142.2155,800.0
2017-08-18 13:40:00,196.43,196.56,196.41,196.46,1600.0,142.2227,142.3168,142.2082,142.2444,1600.0
2017-08-18 13:45:00,196.55,196.59,196.36,196.41,2083.0,142.3096,142.3386,142.172,142.2082,2083.0
2017-08-18 13:50:00,196.43,196.44,196.31,196.32,1315.0,142.2227,142.23,142.1358,142.1431,1315.0
2017-08-18 13:55:00,196.24,196.31,196.16,196.2,2082.0,142.0852,142.1358,142.0272,142.0562,2082.0
2017-08-18 14:00:00,196.22,196.23,196.14,196.17,1463.0,142.0707,142.0779,142.0128,142.0345,1463.0
2017-08-18 14:05:00,196.18,196.25,196.16,196.25,1617.0,142.0417,142.0924,142.0272,142.0924,1617.0
2017-08-18 14:10:00,196.28,196.28,196.14,196.14,271.0,142.1141,142.1141,142.0128,142.0128,271.0
2017-08-18 14:15:00,196.22,196.3,196.19,196.3,2129.0,142.0707,142.1286,142.049,142.1286,2129.0
2017-08-18 14:20:00,196.31,196.59,196.31,196.45,2300.0,142.1358,142.3386,142.1358,142.2372,2300.0
2017-08-18 14:25:00,196.5,196.66,196.5,196.66,600.0,142.2734,142.3893,142.2734,142.3893,600.0
2017-08-18 14:30:00,196.6,196.76,196.58,196.62,2985.0,142.3458,142.4617,142.3313,142.3603,2985.0
2017-08-18 14:35:00,196.68,196.68,196.53,196.65,1900.0,142.4037,142.4037,142.2951,142.382,1900.0
2017-08-18 14:40:00,196.6,196.85,196.57,196.57,6600.0,142.3458,142.5268,142.3241,142.3241,6600.0
2017-08-18 14:45:00,196.56,196.69,196.49,196.58,12584.0,142.3168,142.411,142.2662,142.3313,12584.0
2017-08-18 14:50:00,196.55,196.72,196.5,196.5,2100.0,142.3096,142.4327,142.2734,142.2734,2100.0
2017-08-18 14:55:00,196.51,196.6,196.42,196.43,3686.0,142.2806,142.3458,142.2155,142.2227,3686.0
2017-08-18 15:00:00,196.38,196.63,196.36,196.5,2600.0,142.1865,142.3675,142.172,142.2734,2600.0
2017-08-18 15:05:00,196.63,196.67,196.56,196.65,3957.0,142.3675,142.3965,142.3168,142.382,3957.0
2017-08-18 15:10:00,196.54,196.55,196.41,196.47,1152.0,142.3024,142.3096,142.2082,142.2517,1152.0
2017-08-18 15:15:00,196.48,196.48,196.32,196.39,6150.0,142.2589,142.2589,142.1431,142.1938,6150.0
2017-08-18 15:20:00,196.37,196.41,196.22,196.32,4233.0,142.1793,142.2082,142.0707,142.1431,4233.0
2017-08-18 15:25:00,196.32,196.45,196.29,196.29,4812.0,142.1431,142.2372,142.1214,142.1214,4812.0
2017-08-18 15:30:00,196.31,196.34,196.16,196.2,8117.0,142.1358,142.1576,142.0272,142.0562,8117.0
2017-08-18 15:35:00,196.17,196.31,196.16,196.23,6344.0,142.0345,142.1358,142.0272,142.0779,6344.0
2017-08-18 15:40:00,196.26,196.34,196.22,196.31,16078.0,142.0996,142.1576,142.0707,142.1358,16078.0
2017-08-18 15:45:00,196.31,196.45,196.29,196.4,10892.0,142.1358,142.2372,142.1214,142.201,10892.0
2017-08-18 15:50:00,196.36,196.48,196.35,196.43,13342.0,142.172,142.2589,142.1648,142.2227,13342.0
2017-08-18 15:55:00,196.44,196.54,196.27,196.27,32953.0,142.23,142.3024,142.1069,142.1069,32953.0
2017-08-21 09:30:00,197.01,197.65,197.01,197.64,20941.0,142.6427,143.1061,142.6427,143.0988,20941.0
2017-08-21 09:35:00,197.64,198.38,197.49,197.5,10660.0,143.0988,143.6346,142.9902,142.9974,10660.0
2017-08-21 09:40:00,197.52,197.52,196.56,196.56,7155.0,143.0119,143.0119,142.3168,142.3168,7155.0
2017-08-21 09:45:00,196.89,197.32,196.85,197.32,3412.0,142.5558,142.8671,142.5268,142.8671,3412.0
2017-08-21 09:50:00,197.11,197.63,197.06,197.62,4998.0,142.7151,143.0916,142.6789,143.0843,4998.0
2017-08-21 09:55:00,197.76,197.79,197.45,197.45,11400.0,143.1857,143.2074,142.9612,142.9612,11400.0
2017-08-21 10:00:00,197.38,197.49,197.11,197.42,5100.0,142.9106,142.9902,142.7151,142.9395,5100.0
2017-08-21 10:05:00,197.42,197.75,197.42,197.75,15765.0,142.9395,143.1785,142.9395,143.1785,15765.0
2017-08-21 10:10:00,197.77,198.55,197.73,198.55,5746.0,143.1929,143.7577,143.164,143.7577,5746.0
2017-08-21 10:15:00,198.56,198.68,198.45,198.5,8971.0,143.7649,143.8518,143.6853,143.7215,8971.0
2017-08-21 10:20:00,198.51,198.87,198.32,198.87,22508.0,143.7287,143.9894,143.5912,143.9894,22508.0
2017-08-21 10:25:00,198.86,199.19,198.74,199.04,9011.0,143.9821,144.2211,143.8953,144.1125,9011.0
2017-08-21 10:30:00,199.15,199.3,198.94,199.29,6021.0,144.1921,144.3007,144.0401,144.2935,6021.0
2017-08-21 10:35:00,199.26,199.85,199.26,199.85,20159.0,144.2718,144.6989,144.2718,144.6989,20159.0
2017-08-21 10:40:00,199.81,200.69,199.81,200.69,40647.0,144.67,145.3071,144.67,145.3071,40647.0
2017-08-21 10:45:00,200.65,200.86,200.22,200.22,33203.0,145.2782,145.4302,144.9668,144.9668,33203.0
2017-08-21 10:50:00,200.2,201.06,200.14,200.37,18144.0,144.9523,145.575,144.9089,145.0754,18144.0
2017-08-21 10:55:00,200.31,200.59,200.13,200.37,15704.0,145.032,145.2347,144.9017,145.0754,15704.0
2017-08-21 11:00:00,200.37,200.49,200.26,200.28,9300.0,145.0754,145.1623,144.9958,145.0103,9300.0
2017-08-21 11:05:00,200.27,200.39,199.85,200.17,22294.0,145.003,145.0899,144.6989,144.9306,22294.0
2017-08-21 11:10:00,200.28,200.94,200.09,200.83,13673.0,145.0103,145.4881,144.8727,145.4085,13673.0
2017-08-21 11:15:00,200.7,200.86,200.58,200.63,9359.0,145.3144,145.4302,145.2275,145.2637,9359.0
2017-08-21 11:20:00,200.68,201.14,200.66,200.99,7102.0,145.2999,145.6329,145.2854,145.5243,7102.0
2017-08-21 11:25:00,200.99,200.99,200.69,200.73,8853.0,145.5243,145.5243,145.3071,145.3361,8853.0
2017-08-21 11:30:00,200.73,201.05,200.63,200.97,6250.0,145.3361,145.5678,145.2637,145.5099,6250.0
2017-08-21 11:35:00,200.97,201.03,200.69,200.78,10896.0,145.5099,145.5533,145.3071,145.3723,10896.0
2017-08-21 11:40:00,200.73,200.76,200.55,200.75,6004.0,145.3361,145.3578,145.2058,145.3506,6004.0
2017-08-21 11:45:00,200.77,200.78,200.63,200.63,4899.0,145.365,145.3723,145.2637,145.2637,4899.0
2017-08-21 11:50:00,200.63,200.65,200.36,200.59,3543.0,145.2637,145.2782,145.0682,145.2347,3543.0
2017-08-21 11:55:00,200.59,200.79,200.55,200.73,8279.0,145.2347,145.3795,145.2058,145.3361,8279.0
2017-08-21 12:00:00,200.68,200.79,200.61,200.61,5100.0,145.2999,145.3795,145.2492,145.2492,5100.0
2017-08-21 12:05:00,200.69,200.79,200.65,200.79,3302.0,145.3071,145.3795,145.2782,145.3795,3302.0
2017-08-21 12:10:00,200.79,200.82,200.71,200.78,8900.0,145.3795,145.4012,145.3216,145.3723,8900.0
2017-08-21 12:15:00,200.78,200.8,200.72,200.73,19620.0,145.3723,145.3868,145.3288,145.3361,19620.0
2017-08-21 12:20:00,200.72,200.73,200.57,200.61,4700.0,145.3288,145.3361,145.2202,145.2492,4700.0
2017-08-21 12:25:00,200.56,200.71,200.56,200.65,1700.0,145.213,145.3216,145.213,145.2782,1700.0
2017-08-21 12:30:00,200.64,200.78,200.5,200.78,9800.0,145.2709,145.3723,145.1696,145.3723,9800.0
2017-08-21 12:35:00,200.77,200.84,200.66,200.68,18840.0,145.365,145.4157,145.2854,145.2999,18840.0
2017-08-21 12:40:00,200.68,200.79,200.68,200.75,6947.0,145.2999,145.3795,145.2999,145.3506,6947.0
2017-08-21 12:45:00,200.74,200.87,200.72,200.87,12138.0,145.3433,145.4375,145.3288,145.4375,12138.0
2017-08-21 12:50:00,200.88,200.91,200.81,200.81,6412.0,145.4447,145.4664,145.394,145.394,6412.0
2017-08-21 12:55:00,200.88,200.95,200.72,200.8,7961.0,145.4447,145.4954,145.3288,145.3868,7961.0
2017-08-21 13:00:00,200.79,200.79,200.63,200.65,10615.0,145.3795,145.3795,145.2637,145.2782,10615.0
2017-08-21 13:05:00,200.63,200.63,200.34,200.43,7896.0,145.2637,145.2637,145.0537,145.1189,7896.0
2017-08-21 13:10:00,200.36,200.54,200.33,200.33,11463.0,145.0682,145.1985,145.0465,145.0465,11463.0
2017-08-21 13:15:00,200.29,200.42,199.94,199.94,6900.0,145.0175,145.1116,144.7641,144.7641,6900.0
2017-08-21 13:20:00,199.93,200.04,199.87,199.95,5814.0,144.7569,144.8365,144.7134,144.7713,5814.0
2017-08-21 13:25:00,200.07,200.47,200.07,200.47,3800.0,144.8582,145.1478,144.8582,145.1478,3800.0
2017-08-21 13:30:00,200.54,200.71,200.45,200.65,11218.0,145.1985,145.3216,145.1334,145.2782,11218.0
2017-08-21 13:35:00,200.6,200.6,200.52,200.54,2200.0,145.242,145.242,145.184,145.1985,2200.0
2017-08-21 13:40:00,200.46,200.6,200.46,200.58,5185.0,145.1406,145.242,145.1406,145.2275,5185.0
2017-08-21 13:45:00,200.59,200.66,200.51,200.52,4685.0,145.2347,145.2854,145.1768,145.184,4685.0
2017-08-21 13:50:00,200.51,200.53,200.2,200.22,1741.0,145.1768,145.1913,144.9523,144.9668,1741.0
2017-08-21 13:55:00,200.21,200.27,200.14,200.25,3349.0,144.9596,145.003,144.9089,144.9885,3349.0
2017-08-21 14:00:00,200.34,200.45,200.32,200.38,4822.0,145.0537,145.1334,145.0392,145.0827,4822.0
2017-08-21 14:05:00,200.38,200.46,200.37,200.37,1500.0,145.0827,145.1406,145.0754,145.0754,1500.0
2017-08-21 14:10:00,200.37,200.49,200.36,200.4,4800.0,145.0754,145.1623,145.0682,145.0972,4800.0
2017-08-21 14:15:00,200.46,200.52,200.43,200.5,7029.0,145.1406,145.184,145.1189,145.1696,7029.0
2017-08-21 14:20:00,200.53,200.55,200.37,200.37,6617.0,145.1913,145.2058,145.0754,145.0754,6617.0
2017-08-21 14:25:00,200.38,200.46,200.36,200.36,2377.0,145.0827,145.1406,145.0682,145.0682,2377.0
2017-08-21 14:30:00,200.4,200.52,200.4,200.52,2740.0,145.0972,145.184,145.0972,145.184,2740.0
2017-08-21 14:35:00,200.5,200.56,200.46,200.46,9434.0,145.1696,145.213,145.1406,145.1406,9434.0
2017-08-21 14:40:00,200.46,200.5,200.36,200.42,4442.0,145.1406,145.1696,145.0682,145.1116,4442.0
2017-08-21 14:45:00,200.46,200.46,199.97,199.97,10400.0,145.1406,145.1406,144.7858,144.7858,10400.0
2017-08-21 14:50:00,200.05,200.18,199.95,200.06,34600.0,144.8437,144.9379,144.7713,144.851,34600.0
2017-08-21 14:55:00,200.05,200.09,199.97,200.01,4162.0,144.8437,144.8727,144.7858,144.8148,4162.0
2017-08-21 15:00:00,200.03,200.04,199.84,199.84,1100.0,144.8293,144.8365,144.6917,144.6917,1100.0
2017-08-21 15:05:00,199.9,200.05,199.9,200.05,2836.0,144.7351,144.8437,144.7351,144.8437,2836.0
2017-08-21 15:10:00,200.09,200.15,200.09,200.12,8254.0,144.8727,144.9161,144.8727,144.8944,8254.0
2017-08-21 15:15:00,200.15,200.16,200.08,200.09,11146.0,144.9161,144.9234,144.8655,144.8727,11146.0
2017-08-21 15:20:00,200.09,200.13,200.02,200.13,9574.0,144.8727,144.9017,144.822,144.9017,9574.0
2017-08-21 15:25:00,200.14,200.23,200.14,200.23,14839.0,144.9089,144.9741,144.9089,144.9741,14839.0
2017-08-21 15:30:00,200.23,200.42,200.2,200.42,10929.0,144.9741,145.1116,144.9523,145.1116,10929.0
2017-08-21 15:35:00,200.42,200.51,200.42,200.5,13959.0,145.1116,145.1768,145.1116,145.1696,13959.0
2017-08-21 15:40:00,200.5,200.52,200.33,200.37,16792.0,145.1696,145.184,145.0465,145.0754,16792.0
2017-08-21 15:45:00,200.37,200.55,200.37,200.46,22496.0,145.0754,145.2058,145.0754,145.1406,22496.0
2017-08-21 15:50:00,200.47,200.58,200.43,200.43,18319.0,145.1478,145.2275,145.1189,145.1189,18319.0
2017-08-21 15:55:00,200.42,200.49,200.33,200.33,35974.0,145.1116,145.1623,145.0465,145.0465,35974.0
2017-08-22 09:30:00,200.58,200.71,199.74,200.66,13699.0,145.2275,145.3216,144.6193,145.2854,13699.0
2017-08-22 09:35:00,201.34,201.35,200.65,201.34,700.0,145.7777,145.785,145.2782,145.7777,700.0
2017-08-22 09:40:00,200.74,201.33,200.72,200.74,1600.0,145.3433,145.7705,145.3288,145.3433,1600.0
2017-08-22 09:45:00,200.74,200.74,200.29,200.71,3750.0,145.3433,145.3433,145.0175,145.3216,3750.0
2017-08-22 09:50:00,200.96,201.35,200.96,201.26,2800.0,145.5026,145.785,145.5026,145.7198,2800.0
2017-08-22 09:55:00,201.04,201.28,200.66,200.67,3947.0,145.5605,145.7343,145.2854,145.2926,3947.0
2017-08-22 10:00:00,200.69,201.14,200.6,200.98,7443.0,145.3071,145.6329,145.242,145.5171,7443.0
2017-08-22 10:05:00,200.9,201.02,200.8,200.96,3100.0,145.4592,145.5461,145.3868,145.5026,3100.0
2017-08-22 10:10:00,200.98,201.14,200.92,200.92,9386.0,145.5171,145.6329,145.4737,145.4737,9386.0
2017-08-22 10:15:00,201.12,201.82,200.98,201.59,11088.0,145.6185,146.1253,145.5171,145.9588,11088.0
2017-08-22 10:20:00,201.53,201.63,201.07,201.08,10100.0,145.9153,145.9877,145.5823,145.5895,10100.0
2017-08-22 10:25:00,201.23,201.38,201.18,201.28,6800.0,145.6981,145.8067,145.6619,145.7343,6800.0
2017-08-22 10:30:00,201.27,201.37,201.27,201.32,900.0,145.7271,145.7995,145.7271,145.7633,900.0
2017-08-22 10:35:00,201.38,201.38,200.77,200.94,10360.0,145.8067,145.8067,145.365,145.4881,10360.0
2017-08-22 10:40:00,200.83,201.07,200.7,201.02,2248.0,145.4085,145.5823,145.3144,145.5461,2248.0
2017-08-22 10:45:00,201.03,201.03,200.87,200.94,2272.0,145.5533,145.5533,145.4375,145.4881,2272.0
2017-08-22 10:50:00,201.03,201.4,200.98,201.37,13378.0,145.5533,145.8212,145.5171,145.7995,13378.0
2017-08-22 10:55:00,201.37,201.41,201.19,201.32,4601.0,145.7995,145.8284,145.6691,145.7633,4601.0
2017-08-22 11:00:00,201.2,201.32,200.75,200.94,4241.0,145.6764,145.7633,145.3506,145.4881,4241.0
2017-08-22 11:05:00,200.86,201.04,200.82,201.04,1600.0,145.4302,145.5605,145.4012,145.5605,1600.0
2017-08-22 11:10:00,201.18,201.18,200.91,200.91,2622.0,145.6619,145.6619,145.4664,145.4664,2622.0
2017-08-22 11:15:00,200.97,201.07,200.57,200.57,9847.0,145.5099,145.5823,145.2202,145.2202,9847.0
2017-08-22 11:20:00,200.75,200.87,200.56,200.87,1137.0,145.3506,145.4375,145.213,145.4375,1137.0
2017-08-22 11:25:00,200.75,200.75,200.37,200.49,2182.0,145.3506,145.3506,145.0754,145.1623,2182.0
2017-08-22 11:30:00,200.55,200.87,200.48,200.8,3605.0,145.2058,145.4375,145.1551,145.3868,3605.0
2017-08-22 11:35:00,200.72,200.84,200.54,200.68,4092.0,145.3288,145.4157,145.1985,145.2999,4092.0
2017-08-22 11:40:00,200.75,200.78,200.38,200.46,8058.0,145.3506,145.3723,145.0827,145.1406,8058.0
2017-08-22 11:45:00,200.46,200.64,200.45,200.5,10499.0,145.1406,145.2709,145.1334,145.1696,10499.0
2017-08-22 11:50:00,200.62,200.62,200.38,200.38,25450.0,145.2564,145.2564,145.0827,145.0827,25450.0
2017-08-22 11:55:00,200.53,200.54,200.15,200.16,3476.0,145.1913,145.1985,144.9161,144.9234,3476.0
2017-08-22 12:00:00,200.09,200.11,199.76,199.76,1248.0,144.8727,144.8872,144.6338,144.6338,1248.0
2017-08-22 12:05:00,199.86,200.27,199.86,200.27,3310.0,144.7062,145.003,144.7062,145.003,3310.0
2017-08-22 12:10:00,200.3,200.34,200.21,200.25,4643.0,145.0248,145.0537,144.9596,144.9885,4643.0
2017-08-22 12:15:00,200.17,200.17,200.13,200.14,1000.0,144.9306,144.9306,144.9017,144.9089,1000.0
2017-08-22 12:20:00,200.12,200.12,199.82,199.82,23500.0,144.8944,144.8944,144.6772,144.6772,23500.0
2017-08-22 12:25:00,199.73,199.73,199.47,199.47,1865.0,144.612,144.612,144.4238,144.4238,1865.0
2017-08-22 12:30:00,199.53,199.82,199.53,199.81,2400.0,144.4672,144.6772,144.4672,144.67,2400.0
2017-08-22 12:35:00,199.86,200.0,199.86,199.99,1635.0,144.7062,144.8075,144.7062,144.8003,1635.0
2017-08-22 12:40:00,199.98,200.08,199.95,200.08,856.0,144.7931,144.8655,144.7713,144.8655,856.0
2017-08-22 12:45:00,200.14,200.16,200.07,200.08,4294.0,144.9089,144.9234,144.8582,144.8655,4294.0
2017-08-22 12:50:00,200.03,200.1,199.87,200.06,7687.0,144.8293,144.8799,144.7134,144.851,7687.0
2017-08-22 12:55:00,200.12,200.15,200.12,200.13,800.0,144.8944,144.9161,144.8944,144.9017,800.0
2017-08-22 13:00:00,200.13,200.38,200.13,200.38,2226.0,144.9017,145.0827,144.9017,145.0827,2226.0
2017-08-22 13:05:00,200.39,200.51,200.3,200.37,15305.0,145.0899,145.1768,145.0248,145.0754,15305.0
2017-08-22 13:10:00,200.48,200.56,200.39,200.5,13405.0,145.1551,145.213,145.0899,145.1696,13405.0
2017-08-22 13:15:00,200.48,200.56,200.44,200.52,3621.0,145.1551,145.213,145.1261,145.184,3621.0
2017-08-22 13:20:00,200.52,200.52,200.4,200.48,3383.0,145.184,145.184,145.0972,145.1551,3383.0
2017-08-22 13:25:00,200.45,200.55,200.42,200.47,3150.0,145.1334,145.2058,145.1116,145.1478,3150.0
2017-08-22 13:30:00,200.54,200.55,200.44,200.44,3261.0,145.1985,145.2058,145.1261,145.1261,3261.0
2017-08-22 13:35:00,200.51,200.57,200.41,200.52,6922.0,145.1768,145.2202,145.1044,145.184,6922.0
2017-08-22 13:40:00,200.58,200.59,200.49,200.49,3554.0,145.2275,145.2347,145.1623,145.1623,3554.0
2017-08-22 13:45:00,200.56,200.59,200.38,200.45,5601.0,145.213,145.2347,145.0827,145.1334,5601.0
2017-08-22 13:50:00,200.49,200.58,200.44,200.49,4100.0,145.1623,145.2275,145.1261,145.1623,4100.0
2017-08-22 13:55:00,200.39,200.56,200.37,200.5,4666.0,145.0899,145.213,145.0754,145.1696,4666.0
2017-08-22 14:00:00,200.53,200.55,200.43,200.43,7475.0,145.1913,145.2058,145.1189,145.1189,7475.0
2017-08-22 14:05:00,200.43,200.58,200.43,200.5,8131.0,145.1189,145.2275,145.1189,145.1696,8131.0
2017-08-22 14:10:00,200.56,200.56,200.24,200.36,22324.0,145.213,145.213,144.9813,145.0682,22324.0
2017-08-22 14:15:00,200.41,200.45,200.25,200.34,8250.0,145.1044,145.1334,144.9885,145.0537,8250.0
2017-08-22 14:20:00,200.38,200.67,200.38,200.64,7995.0,145.0827,145.2926,145.0827,145.2709,7995.0
2017-08-22 14:25:00,200.78,201.0,200.59,200.92,3843.0,145.3723,145.5316,145.2347,145.4737,3843.0
2017-08-22 14:30:00,201.01,201.16,200.9,201.16,8300.0,145.5388,145.6474,145.4592,145.6474,8300.0
2017-08-22 14:35:00,201.06,201.31,201.06,201.3,6826.0,145.575,145.756,145.575,145.7488,6826.0
2017-08-22 14:40:00,201.32,201.4,201.28,201.4,7400.0,145.7633,145.8212,145.7343,145.8212,7400.0
2017-08-22 14:45:00,201.4,201.45,201.31,201.37,4400.0,145.8212,145.8574,145.756,145.7995,4400.0
2017-08-22 14:50:00,201.37,201.45,201.28,201.42,3100.0,145.7995,145.8574,145.7343,145.8357,3100.0
2017-08-22 14:55:00,201.44,201.52,201.41,201.49,5156.0,145.8502,145.9081,145.8284,145.8864,5156.0
2017-08-22 15:00:00,201.52,201.6,201.5,201.6,4746.0,145.9081,145.966,145.8936,145.966,4746.0
2017-08-22 15:05:00,201.58,201.6,201.46,201.46,6522.0,145.9515,145.966,145.8646,145.8646,6522.0
2017-08-22 15:10:00,201.51,201.66,201.51,201.66,4786.0,145.9008,146.0094,145.9008,146.0094,4786.0
2017-08-22 15:15:00,201.61,201.77,201.58,201.68,5403.0,145.9732,146.0891,145.9515,146.0239,5403.0
2017-08-22 15:20:00,201.7,201.78,201.61,201.71,7604.0,146.0384,146.0963,145.9732,146.0456,7604.0
2017-08-22 15:25:00,201.7,201.79,201.62,201.76,8886.0,146.0384,146.1036,145.9805,146.0818,8886.0
2017-08-22 15:30:00,201.75,201.9,201.75,201.85,6357.0,146.0746,146.1832,146.0746,146.147,6357.0
2017-08-22 15:35:00,201.87,201.9,201.78,201.8,11472.0,146.1615,146.1832,146.0963,146.1108,11472.0
2017-08-22 15:40:00,201.78,201.79,201.66,201.69,36001.0,146.0963,146.1036,146.0094,146.0312,36001.0
2017-08-22 15:45:00,201.75,201.98,201.7,201.85,23280.0,146.0746,146.2411,146.0384,146.147,23280.0
2017-08-22 15:50:00,201.87,201.93,201.57,201.57,25841.0,146.1615,146.2049,145.9443,145.9443,25841.0
2017-08-22 15:55:00,201.57,201.64,201.45,201.59,40156.0,145.9443,145.995,145.8574,145.9588,40156.0
2017-08-23 09:30:00,201.45,201.92,201.45,201.86,8454.0,145.8574,146.1977,145.8574,146.1542,8454.0
2017-08-23 09:35:00,201.9,202.11,201.23,202.0,7878.0,146.1832,146.3353,145.6981,146.2556,7878.0
2017-08-23 09:40:00,202.11,202.21,201.84,202.13,8230.0,146.3353,146.4077,146.1398,146.3497,8230.0
2017-08-23 09:45:00,202.06,202.88,202.05,202.5,30400.0,146.2991,146.8928,146.2918,146.6176,30400.0
2017-08-23 09:50:00,202.42,202.55,202.3,202.5,6900.0,146.5597,146.6538,146.4728,146.6176,6900.0
2017-08-23 09:55:00,202.49,202.5,201.79,201.85,8402.0,146.6104,146.6176,146.1036,146.147,8402.0
2017-08-23 10:00:00,201.82,202.05,201.79,201.84,12152.0,146.1253,146.2918,146.1036,146.1398,12152.0
2017-08-23 10:05:00,201.83,202.01,201.56,201.98,5637.0,146.1325,146.2629,145.937,146.2411,5637.0
2017-08-23 10:10:00,201.91,202.21,201.91,202.21,1400.0,146.1905,146.4077,146.1905,146.4077,1400.0
2017-08-23 10:15:00,202.18,202.19,202.0,202.1,3900.0,146.3859,146.3932,146.2556,146.328,3900.0
2017-08-23 10:20:00,202.09,202.52,202.09,202.5,8041.0,146.3208,146.6321,146.3208,146.6176,8041.0
2017-08-23 10:25:00,202.54,202.54,202.49,202.5,1002.0,146.6466,146.6466,146.6104,146.6176,1002.0
2017-08-23 10:30:00,202.58,202.79,202.56,202.73,6700.0,146.6756,146.8276,146.6611,146.7842,6700.0
2017-08-23 10:35:00,202.78,203.0,202.71,203.0,4173.0,146.8204,146.9797,146.7697,146.9797,4173.0
2017-08-23 10:40:00,203.02,203.41,203.01,203.28,1700.0,146.9941,147.2765,146.9869,147.1824,1700.0
2017-08-23 10:45:00,203.3,203.5,203.28,203.5,7763.0,147.1969,147.3417,147.1824,147.3417,7763.0
2017-08-23 10:50:00,203.47,203.63,203.37,203.63,7737.0,147.3199,147.4358,147.2475,147.4358,7737.0
2017-08-23 10:55:00,203.63,203.74,203.59,203.72,7059.0,147.4358,147.5154,147.4068,147.501,7059.0
2017-08-23 11:00:00,203.7,203.84,203.69,203.74,5735.0,147.4865,147.5878,147.4792,147.5154,5735.0
2017-08-23 11:05:00,203.75,204.14,203.75,204.11,5613.0,147.5227,147.8051,147.5227,147.7833,5613.0
2017-08-23 11:10:00,204.06,204.18,203.95,204.1,8000.0,147.7471,147.834,147.6675,147.7761,8000.0
2017-08-23 11:15:00,204.09,204.68,204.09,204.56,8843.0,147.7689,148.196,147.7689,148.1092,8843.0
2017-08-23 11:20:00,204.61,204.7,204.48,204.57,9297.0,148.1454,148.2105,148.0512,148.1164,9297.0
2017-08-23 11:25:00,204.5,204.96,204.46,204.89,12327.0,148.0657,148.3988,148.0367,148.3481,12327.0
2017-08-23 11:30:00,204.83,204.86,204.74,204.86,4200.0,148.3046,148.3264,148.2395,148.3264,4200.0
2017-08-23 11:35:00,204.84,204.97,204.72,204.96,8463.0,148.3119,148.406,148.225,148.3988,8463.0
2017-08-23 11:40:00,204.97,205.08,204.79,204.9,10640.0,148.406,148.4857,148.2757,148.3553,10640.0
2017-08-23 11:45:00,204.9,205.42,204.9,205.34,11415.0,148.3553,148.7318,148.3553,148.6739,11415.0
2017-08-23 11:50:00,205.42,205.9,205.24,205.44,17395.0,148.7318,149.0794,148.6015,148.7463,17395.0
2017-08-23 11:55:00,205.44,205.5,205.05,205.3,10525.0,148.7463,148.7897,148.4639,148.6449,10525.0
2017-08-23 12:00:00,205.35,205.39,205.05,205.28,7200.0,148.6811,148.7101,148.4639,148.6305,7200.0
2017-08-23 12:05:00,205.3,205.61,205.3,205.51,8109.0,148.6449,148.8694,148.6449,148.797,8109.0
2017-08-23 12:10:00,205.41,205.54,205.4,205.54,5905.0,148.7246,148.8187,148.7173,148.8187,5905.0
2017-08-23 12:15:00,205.46,205.74,205.46,205.63,6408.0,148.7608,148.9635,148.7608,148.8839,6408.0
2017-08-23 12:20:00,205.58,205.69,205.55,205.64,2061.0,148.8477,148.9273,148.8259,148.8911,2061.0
2017-08-23 12:25:00,205.66,205.88,205.59,205.8,12025.0,148.9056,149.0649,148.8549,149.007,12025.0
2017-08-23 12:30:00,205.8,205.8,205.45,205.52,10266.0,149.007,149.007,148.7535,148.8042,10266.0
2017-08-23 12:35:00,205.53,205.61,205.29,205.45,5990.0,148.8115,148.8694,148.6377,148.7535,5990.0
2017-08-23 12:40:00,205.34,205.34,205.06,205.17,5764.0,148.6739,148.6739,148.4712,148.5508,5764.0
2017-08-23 12:45:00,205.17,205.18,204.8,204.8,8067.0,148.5508,148.5581,148.2829,148.2829,8067.0
2017-08-23 12:50:00,204.67,204.69,204.25,204.47,9528.0,148.1888,148.2033,147.8847,148.044,9528.0
2017-08-23 12:55:00,204.55,204.55,204.35,204.52,3165.0,148.1019,148.1019,147.9571,148.0802,3165.0
2017-08-23 13:00:00,204.43,204.64,204.37,204.64,3500.0,148.015,148.1671,147.9716,148.1671,3500.0
2017-08-23 13:05:00,204.57,204.6,204.37,204.47,4362.0,148.1164,148.1381,147.9716,148.044,4362.0
2017-08-23 13:10:00,204.45,204.78,204.43,204.7,3729.0,148.0295,148.2684,148.015,148.2105,3729.0
2017-08-23 13:15:00,204.74,205.0,204.74,205.0,3045.0,148.2395,148.4277,148.2395,148.4277,3045.0
2017-08-23 13:20:00,204.96,205.21,204.94,205.21,5866.0,148.3988,148.5798,148.3843,148.5798,5866.0
2017-08-23 13:25:00,205.22,205.3,205.15,205.27,5385.0,148.587,148.6449,148.5363,148.6232,5385.0
2017-08-23 13:30:00,205.3,205.32,205.2,205.27,4921.0,148.6449,148.6594,148.5725,148.6232,4921.0
2017-08-23 13:35:00,205.23,205.23,204.98,204.98,6008.0,148.5943,148.5943,148.4132,148.4132,6008.0
2017-08-23 13:40:00,204.98,205.09,204.91,205.08,4807.0,148.4132,148.4929,148.3626,148.4857,4807.0
2017-08-23 13:45:00,205.09,205.23,205.08,205.2,2218.0,148.4929,148.5943,148.4857,148.5725,2218.0
2017-08-23 13:50:00,205.24,205.28,205.15,205.15,9195.0,148.6015,148.6305,148.5363,148.5363,9195.0
2017-08-23 13:55:00,205.15,205.15,204.91,204.98,6400.0,148.5363,148.5363,148.3626,148.4132,6400.0
2017-08-23 14:00:00,204.93,205.17,204.93,205.17,6129.0,148.377,148.5508,148.377,148.5508,6129.0
2017-08-23 14:05:00,205.15,205.18,205.07,205.18,3588.0,148.5363,148.5581,148.4784,148.5581,3588.0
2017-08-23 14:10:00,205.2,205.35,205.17,205.27,8664.0,148.5725,148.6811,148.5508,148.6232,8664.0
2017-08-23 14:15:00,205.27,205.51,205.27,205.5,11024.0,148.6232,148.797,148.6232,148.7897,11024.0
2017-08-23 14:20:00,205.46,205.93,205.46,205.86,11697.0,148.7608,149.1011,148.7608,149.0504,11697.0
2017-08-23 14:25:00,205.87,206.05,205.82,206.05,10825.0,149.0576,149.188,149.0214,149.188,10825.0
2017-08-23 14:30:00,206.06,206.21,205.83,205.83,9291.0,149.1952,149.3038,149.0287,149.0287,9291.0
2017-08-23 14:35:00,205.82,205.85,205.68,205.81,9400.0,149.0214,149.0432,148.9201,149.0142,9400.0
2017-08-23 14:40:00,205.9,205.93,205.81,205.93,6500.0,149.0794,149.1011,149.0142,149.1011,6500.0
2017-08-23 14:45:00,205.93,206.24,205.91,206.02,13479.0,149.1011,149.3255,149.0866,149.1662,13479.0
2017-08-23 14:50:00,206.02,206.24,206.02,206.24,6723.0,149.1662,149.3255,149.1662,149.3255,6723.0
2017-08-23 14:55:00,206.27,206.29,206.04,206.23,10198.0,149.3473,149.3617,149.1807,149.3183,10198.0
2017-08-23 15:00:00,206.16,206.53,206.15,206.23,12828.0,149.2676,149.5355,149.2604,149.3183,12828.0
2017-08-23 15:05:00,206.2,206.25,205.65,205.67,23215.0,149.2966,149.3328,148.8984,148.9128,23215.0
2017-08-23 15:10:00,205.69,205.84,205.65,205.81,8032.0,148.9273,149.0359,148.8984,149.0142,8032.0
2017-08-23 15:15:00,205.8,205.91,205.77,205.91,12653.0,149.007,149.0866,148.9852,149.0866,12653.0
2017-08-23 15:20:00,205.91,206.01,205.81,205.81,9676.0,149.0866,149.159,149.0142,149.0142,9676.0
2017-08-23 15:25:00,205.79,205.79,205.59,205.59,12295.0,148.9997,148.9997,148.8549,148.8549,12295.0
2017-08-23 15:30:00,205.59,206.05,205.58,206.02,12469.0,148.8549,149.188,148.8477,149.1662,12469.0
2017-08-23 15:35:00,205.95,205.95,205.6,205.64,20738.0,149.1156,149.1156,148.8621,148.8911,20738.0
2017-08-23 15:40:00,205.63,205.63,205.27,205.27,17100.0,148.8839,148.8839,148.6232,148.6232,17100.0
2017-08-23 15:45:00,205.27,205.27,205.06,205.1,20971.0,148.6232,148.6232,148.4712,148.5001,20971.0
2017-08-23 15:50:00,205.09,205.29,205.09,205.25,33944.0,148.4929,148.6377,148.4929,148.6087,33944.0
2017-08-23 15:55:00,205.27,205.54,205.27,205.42,74730.0,148.6232,148.8187,148.6232,148.7318,74730.0
2017-08-24 09:30:00,205.4,206.01,205.1,206.01,7213.0,148.7173,149.159,148.5001,149.159,7213.0
2017-08-24 09:35:00,206.09,206.09,205.12,205.12,3255.0,149.2169,149.2169,148.5146,148.5146,3255.0
2017-08-24 09:40:00,205.09,205.17,204.73,204.94,6555.0,148.4929,148.5508,148.2322,148.3843,6555.0
2017-08-24 09:45:00,204.78,205.12,204.77,204.97,3638.0,148.2684,148.5146,148.2612,148.406,3638.0
2017-08-24 09:50:00,204.96,205.48,204.76,205.33,4759.0,148.3988,148.7753,148.254,148.6667,4759.0
2017-08-24 09:55:00,205.25,205.48,204.76,204.76,4782.0,148.6087,148.7753,148.254,148.254,4782.0
2017-08-24 10:00:00,204.87,205.26,204.49,205.2,7500.0,148.3336,148.616,148.0585,148.5725,7500.0
2017-08-24 10:05:00,205.13,205.27,204.98,205.27,1225.0,148.5219,148.6232,148.4132,148.6232,1225.0
2017-08-24 10:10:00,205.49,206.19,205.42,206.19,3500.0,148.7825,149.2893,148.7318,149.2893,3500.0
2017-08-24 10:15:00,206.19,206.46,205.94,206.11,3009.0,149.2893,149.4848,149.1083,149.2314,3009.0
2017-08-24 10:20:00,206.25,206.78,206.11,206.55,4300.0,149.3328,149.7165,149.2314,149.55,4300.0
2017-08-24 10:25:00,206.46,206.61,206.19,206.22,2655.0,149.4848,149.5934,149.2893,149.3111,2655.0
2017-08-24 10:30:00,206.19,206.32,205.96,206.32,4558.0,149.2893,149.3835,149.1228,149.3835,4558.0
2017-08-24 10:35:00,206.14,206.38,206.14,206.3,3507.0,149.2531,149.4269,149.2531,149.369,3507.0
2017-08-24 10:40:00,206.3,206.35,205.86,205.86,3285.0,149.369,149.4052,149.0504,149.0504,3285.0
2017-08-24 10:45:00,205.93,205.93,205.68,205.69,1750.0,149.1011,149.1011,148.9201,148.9273,1750.0
2017-08-24 10:50:00,205.67,205.7,205.46,205.59,4587.0,148.9128,148.9346,148.7608,148.8549,4587.0
2017-08-24 10:55:00,205.65,205.89,205.62,205.79,3400.0,148.8984,149.0721,148.8766,148.9997,3400.0
2017-08-24 11:00:00,205.74,205.77,205.53,205.77,3720.0,148.9635,148.9852,148.8115,148.9852,3720.0
2017-08-24 11:05:00,205.71,205.74,205.52,205.59,3800.0,148.9418,148.9635,148.8042,148.8549,3800.0
2017-08-24 11:10:00,205.62,205.75,205.52,205.52,3988.0,148.8766,148.9708,148.8042,148.8042,3988.0
2017-08-24 11:15:00,205.59,205.86,205.59,205.78,4008.0,148.8549,149.0504,148.8549,148.9925,4008.0
2017-08-24 11:20:00,205.69,206.03,205.69,206.03,1615.0,148.9273,149.1735,148.9273,149.1735,1615.0
2017-08-24 11:25:00,206.03,206.07,205.75,205.9,9339.0,149.1735,149.2024,148.9708,149.0794,9339.0
2017-08-24 11:30:00,205.87,205.94,205.73,205.81,3712.0,149.0576,149.1083,148.9563,149.0142,3712.0
2017-08-24 11:35:00,205.82,206.17,205.82,206.05,2300.0,149.0214,149.2749,149.0214,149.188,2300.0
2017-08-24 11:40:00,206.09,206.32,206.07,206.32,2704.0,149.2169,149.3835,149.2024,149.3835,2704.0
2017-08-24 11:45:00,206.26,206.51,206.21,206.51,9659.0,149.34,149.521,149.3038,149.521,9659.0
2017-08-24 11:50:00,206.49,206.5,206.2,206.27,4507.0,149.5065,149.5138,149.2966,149.3473,4507.0
2017-08-24 11:55:00,206.2,206.22,205.67,205.67,3827.0,149.2966,149.3111,148.9128,148.9128,3827.0
2017-08-24 12:00:00,205.69,205.82,205.44,205.44,2400.0,148.9273,149.0214,148.7463,148.7463,2400.0
2017-08-24 12:05:00,205.42,205.46,205.32,205.46,1000.0,148.7318,148.7608,148.6594,148.7608,1000.0
2017-08-24 12:10:00,205.46,205.82,205.41,205.66,4900.0,148.7608,149.0214,148.7246,148.9056,4900.0
2017-08-24 12:15:00,205.65,205.66,205.52,205.66,1700.0,148.8984,148.9056,148.8042,148.9056,1700.0
2017-08-24 12:20:00,205.58,205.65,205.47,205.65,1800.0,148.8477,148.8984,148.768,148.8984,1800.0
2017-08-24 12:25:00,205.59,205.64,205.55,205.59,1100.0,148.8549,148.8911,148.8259,148.8549,1100.0
2017-08-24 12:30:00,205.55,205.8,205.49,205.58,4701.0,148.8259,149.007,148.7825,148.8477,4701.0
2017-08-24 12:35:00,205.55,205.66,205.53,205.66,2200.0,148.8259,148.9056,148.8115,148.9056,2200.0
2017-08-24 12:40:00,205.7,205.79,205.7,205.76,800.0,148.9346,148.9997,148.9346,148.978,800.0
2017-08-24 12:45:00,205.69,205.71,205.57,205.7,2100.0,148.9273,148.9418,148.8404,148.9346,2100.0
2017-08-24 12:50:00,205.67,205.73,205.47,205.47,2600.0,148.9128,148.9563,148.768,148.768,2600.0
2017-08-24 12:55:00,205.42,205.47,205.35,205.47,300.0,148.7318,148.768,148.6811,148.768,300.0
2017-08-24 13:00:00,205.47,205.53,205.42,205.53,2141.0,148.768,148.8115,148.7318,148.8115,2141.0
2017-08-24 13:05:00,205.53,205.67,205.44,205.44,2141.0,148.8115,148.9128,148.7463,148.7463,2141.0
2017-08-24 13:10:00,205.53,205.63,205.52,205.59,1801.0,148.8115,148.8839,148.8042,148.8549,1801.0
2017-08-24 13:15:00,205.67,205.67,205.51,205.51,1705.0,148.9128,148.9128,148.797,148.797,1705.0
2017-08-24 13:20:00,205.61,205.65,205.58,205.59,2444.0,148.8694,148.8984,148.8477,148.8549,2444.0
2017-08-24 13:25:00,205.56,205.77,205.55,205.72,3100.0,148.8332,148.9852,148.8259,148.949,3100.0
2017-08-24 13:30:00,205.75,205.88,205.71,205.81,3421.0,148.9708,149.0649,148.9418,149.0142,3421.0
2017-08-24 13:35:00,205.81,205.82,205.76,205.82,1240.0,149.0142,149.0214,148.978,149.0214,1240.0
2017-08-24 13:40:00,205.77,205.87,205.76,205.86,3600.0,148.9852,149.0576,148.978,149.0504,3600.0
2017-08-24 13:45:00,205.82,205.83,205.77,205.78,1800.0,149.0214,149.0287,148.9852,148.9925,1800.0
2017-08-24 13:50:00,205.76,205.76,205.67,205.7,5453.0,148.978,148.978,148.9128,148.9346,5453.0
2017-08-24 13:55:00,205.73,205.84,205.73,205.84,2800.0,148.9563,149.0359,148.9563,149.0359,2800.0
2017-08-24 14:00:00,205.84,205.95,205.81,205.95,3605.0,149.0359,149.1156,149.0142,149.1156,3605.0
2017-08-24 14:05:00,205.96,205.99,205.89,205.99,3906.0,149.1228,149.1445,149.0721,149.1445,3906.0
2017-08-24 14:10:00,206.03,206.03,205.68,205.72,5850.0,149.1735,149.1735,148.9201,148.949,5850.0
2017-08-24 14:15:00,205.72,205.76,205.62,205.76,15958.0,148.949,148.978,148.8766,148.978,15958.0
2017-08-24 14:20:00,205.73,205.89,205.68,205.89,3290.0,148.9563,149.0721,148.9201,149.0721,3290.0
2017-08-24 14:25:00,205.89,205.89,205.69,205.75,1975.0,149.0721,149.0721,148.9273,148.9708,1975.0
2017-08-24 14:30:00,205.69,205.72,205.52,205.52,7826.0,148.9273,148.949,148.8042,148.8042,7826.0
2017-08-24 14:35:00,205.5,205.52,205.4,205.4,1700.0,148.7897,148.8042,148.7173,148.7173,1700.0
2017-08-24 14:40:00,205.38,205.47,205.35,205.35,3000.0,148.7029,148.768,148.6811,148.6811,3000.0
2017-08-24 14:45:00,205.31,205.44,205.26,205.34,3030.0,148.6522,148.7463,148.616,148.6739,3030.0
2017-08-24 14:50:00,205.4,205.45,205.32,205.35,4050.0,148.7173,148.7535,148.6594,148.6811,4050.0
2017-08-24 14:55:00,205.33,205.55,205.33,205.51,6677.0,148.6667,148.8259,148.6667,148.797,6677.0
2017-08-24 15:00:00,205.5,205.51,205.15,205.15,7041.0,148.7897,148.797,148.5363,148.5363,7041.0
2017-08-24 15:05:00,205.13,205.24,205.07,205.15,5503.0,148.5219,148.6015,148.4784,148.5363,5503.0
2017-08-24 15:10:00,205.17,205.2,205.03,205.1,3332.0,148.5508,148.5725,148.4494,148.5001,3332.0
2017-08-24 15:15:00,205.05,205.24,205.05,205.24,3914.0,148.4639,148.6015,148.4639,148.6015,3914.0
2017-08-24 15:20:00,205.16,205.21,205.02,205.21,6560.0,148.5436,148.5798,148.4422,148.5798,6560.0
2017-08-24 15:25:00,205.2,205.2,205.04,205.04,2500.0,148.5725,148.5725,148.4567,148.4567,2500.0
2017-08-24 15:30:00,205.08,205.09,204.87,204.89,3702.0,148.4857,148.4929,148.3336,148.3481,3702.0
2017-08-24 15:35:00,204.9,204.9,204.67,204.76,4883.0,148.3553,148.3553,148.1888,148.254,4883.0
2017-08-24 15:40:00,204.79,204.86,204.51,204.51,16309.0,148.2757,148.3264,148.0729,148.0729,16309.0
2017-08-24 15:45:00,204.5,204.68,204.35,204.67,8594.0,148.0657,148.196,147.9571,148.1888,8594.0
2017-08-24 15:50:00,204.65,204.84,204.62,204.8,10199.0,148.1743,148.3119,148.1526,148.2829,10199.0
2017-08-24 15:55:00,204.78,204.78,204.65,204.69,34044.0,148.2684,148.2684,148.1743,148.2033,34044.0
2017-08-25 09:30:00,204.66,205.38,204.66,204.69,6996.0,148.1816,148.7029,148.1816,148.2033,6996.0
2017-08-25 09:35:00,204.91,205.4,204.91,205.11,2525.0,148.3626,148.7173,148.3626,148.5074,2525.0
2017-08-25 09:40:00,204.98,205.14,204.66,204.75,1000.0,148.4132,148.5291,148.1816,148.2467,1000.0
2017-08-25 09:45:00,204.52,204.52,204.1,204.33,1800.0,148.0802,148.0802,147.7761,147.9426,1800.0
2017-08-25 09:50:00,204.35,204.42,203.5,203.5,4220.0,147.9571,148.0078,147.3417,147.3417,4220.0
2017-08-25 09:55:00,203.61,203.64,203.0,203.23,5935.0,147.4213,147.443,146.9797,147.1462,5935.0
2017-08-25 10:00:00,203.52,203.99,203.19,203.48,6122.0,147.3562,147.6964,147.1172,147.3272,6122.0
2017-08-25 10:05:00,203.8,204.65,203.76,204.65,3100.0,147.5589,148.1743,147.5299,148.1743,3100.0
2017-08-25 10:10:00,204.74,204.74,204.09,204.31,4323.0,148.2395,148.2395,147.7689,147.9281,4323.0
2017-08-25 10:15:00,204.27,204.33,203.88,203.89,3515.0,147.8992,147.9426,147.6168,147.624,3515.0
2017-08-25 10:20:00,203.8,204.09,203.55,204.09,2700.0,147.5589,147.7689,147.3779,147.7689,2700.0
2017-08-25 10:25:00,204.28,204.28,204.0,204.27,3138.0,147.9064,147.9064,147.7037,147.8992,3138.0
2017-08-25 10:30:00,204.39,204.63,204.26,204.3,3200.0,147.9861,148.1598,147.8919,147.9209,3200.0
2017-08-25 10:35:00,204.31,204.46,204.26,204.46,1935.0,147.9281,148.0367,147.8919,148.0367,1935.0
2017-08-25 10:40:00,204.5,204.5,203.79,203.93,3400.0,148.0657,148.0657,147.5516,147.653,3400.0
2017-08-25 10:45:00,204.04,204.41,203.86,203.86,1406.0,147.7327,148.0005,147.6023,147.6023,1406.0
2017-08-25 10:50:00,204.03,204.03,203.63,203.7,900.0,147.7254,147.7254,147.4358,147.4865,900.0
2017-08-25 10:55:00,203.74,203.74,203.28,203.35,5900.0,147.5154,147.5154,147.1824,147.2331,5900.0
2017-08-25 11:00:00,203.47,203.71,203.3,203.55,4542.0,147.3199,147.4937,147.1969,147.3779,4542.0
2017-08-25 11:05:00,203.58,203.68,203.5,203.54,4042.0,147.3996,147.472,147.3417,147.3706,4042.0
2017-08-25 11:10:00,203.62,203.73,203.09,203.1,3521.0,147.4286,147.5082,147.0448,147.0521,3521.0
2017-08-25 11:15:00,203.08,203.45,203.08,203.3,7118.0,147.0376,147.3055,147.0376,147.1969,7118.0
2017-08-25 11:20:00,203.45,203.69,203.38,203.48,3600.0,147.3055,147.4792,147.2548,147.3272,3600.0
2017-08-25 11:25:00,203.66,203.98,203.66,203.83,7851.0,147.4575,147.6892,147.4575,147.5806,7851.0
2017-08-25 11:30:00,203.76,204.19,203.69,203.88,3500.0,147.5299,147.8413,147.4792,147.6168,3500.0
2017-08-25 11:35:00,203.98,204.29,203.97,204.29,1850.0,147.6892,147.9137,147.682,147.9137,1850.0
2017-08-25 11:40:00,204.1,204.44,204.1,204.17,3273.0,147.7761,148.0223,147.7761,147.8268,3273.0
2017-08-25 11:45:00,204.19,204.27,203.86,204.05,2872.0,147.8413,147.8992,147.6023,147.7399,2872.0
2017-08-25 11:50:00,204.16,204.45,204.15,204.45,1200.0,147.8195,148.0295,147.8123,148.0295,1200.0
2017-08-25 11:55:00,204.36,204.44,204.19,204.44,1902.0,147.9643,148.0223,147.8413,148.0223,1902.0
2017-08-25 12:00:00,204.33,204.48,204.33,204.36,7064.0,147.9426,148.0512,147.9426,147.9643,7064.0
2017-08-25 12:05:00,204.38,204.54,204.38,204.45,3100.0,147.9788,148.0947,147.9788,148.0295,3100.0
2017-08-25 12:10:00,204.44,204.5,204.21,204.23,1500.0,148.0223,148.0657,147.8557,147.8702,1500.0
2017-08-25 12:15:00,204.31,204.42,204.22,204.42,2500.0,147.9281,148.0078,147.863,148.0078,2500.0
2017-08-25 12:20:00,204.36,204.46,204.33,204.46,1100.0,147.9643,148.0367,147.9426,148.0367,1100.0
2017-08-25 12:25:00,204.4,204.45,204.16,204.16,7874.0,147.9933,148.0295,147.8195,147.8195,7874.0
2017-08-25 12:30:00,204.16,204.4,204.15,204.29,2695.0,147.8195,147.9933,147.8123,147.9137,2695.0
2017-08-25 12:35:00,204.18,204.52,204.18,204.51,1500.0,147.834,148.0802,147.834,148.0729,1500.0
2017-08-25 12:40:00,204.4,204.44,204.4,204.43,934.0,147.9933,148.0223,147.9933,148.015,934.0
2017-08-25 12:45:00,204.3,204.4,204.3,204.34,1100.0,147.9209,147.9933,147.9209,147.9499,1100.0
2017-08-25 12:50:00,204.29,204.59,204.22,204.59,14000.0,147.9137,148.1309,147.863,148.1309,14000.0
2017-08-25 12:55:00,204.43,204.58,204.33,204.58,2200.0,148.015,148.1236,147.9426,148.1236,2200.0
2017-08-25 13:00:00,204.63,204.73,204.52,204.64,7151.0,148.1598,148.2322,148.0802,148.1671,7151.0
2017-08-25 13:05:00,204.71,204.71,204.46,204.47,1798.0,148.2178,148.2178,148.0367,148.044,1798.0
2017-08-25 13:10:00,204.44,204.49,204.29,204.29,5917.0,148.0223,148.0585,147.9137,147.9137,5917.0
2017-08-25 13:15:00,204.33,204.41,204.26,204.26,7172.0,147.9426,148.0005,147.8919,147.8919,7172.0
2017-08-25 13:20:00,204.21,204.48,204.14,204.34,3067.0,147.8557,148.0512,147.8051,147.9499,3067.0
2017-08-25 13:25:00,204.39,204.55,204.39,204.54,715.0,147.9861,148.1019,147.9861,148.0947,715.0
2017-08-25 13:30:00,204.48,204.74,204.42,204.69,12677.0,148.0512,148.2395,148.0078,148.2033,12677.0
2017-08-25 13:35:00,204.69,204.74,204.49,204.49,15232.0,148.2033,148.2395,148.0585,148.0585,15232.0
2017-08-25 13:40:00,204.52,204.55,204.32,204.46,19608.0,148.0802,148.1019,147.9354,148.0367,19608.0
2017-08-25 13:45:00,204.54,204.54,204.46,204.46,1300.0,148.0947,148.0947,148.0367,148.0367,1300.0
2017-08-25 13:50:00,204.46,204.65,204.46,204.52,4619.0,148.0367,148.1743,148.0367,148.0802,4619.0
2017-08-25 13:55:00,204.47,204.47,204.32,204.4,962.0,148.044,148.044,147.9354,147.9933,962.0
2017-08-25 14:00:00,204.47,204.47,204.32,204.38,4246.0,148.044,148.044,147.9354,147.9788,4246.0
2017-08-25 14:05:00,204.32,204.38,204.32,204.38,700.0,147.9354,147.9788,147.9354,147.9788,700.0
2017-08-25 14:10:00,204.33,204.4,204.32,204.36,2163.0,147.9426,147.9933,147.9354,147.9643,2163.0
2017-08-25 14:15:00,204.32,204.42,204.32,204.42,2726.0,147.9354,148.0078,147.9354,148.0078,2726.0
2017-08-25 14:20:00,204.34,204.34,204.02,204.05,3166.0,147.9499,147.9499,147.7182,147.7399,3166.0
2017-08-25 14:25:00,204.13,204.17,204.03,204.1,2820.0,147.7978,147.8268,147.7254,147.7761,2820.0
2017-08-25 14:30:00,204.13,204.23,204.07,204.08,5004.0,147.7978,147.8702,147.7544,147.7616,5004.0
2017-08-25 14:35:00,204.11,204.14,203.94,204.07,3712.0,147.7833,147.8051,147.6602,147.7544,3712.0
2017-08-25 14:40:00,204.1,204.24,204.1,204.16,2701.0,147.7761,147.8775,147.7761,147.8195,2701.0
2017-08-25 14:45:00,204.11,204.17,204.04,204.05,2911.0,147.7833,147.8268,147.7327,147.7399,2911.0
2017-08-25 14:50:00,204.03,204.14,204.03,204.08,1300.0,147.7254,147.8051,147.7254,147.7616,1300.0
2017-08-25 14:55:00,204.12,204.23,204.08,204.23,4774.0,147.7906,147.8702,147.7616,147.8702,4774.0
2017-08-25 15:00:00,204.23,204.38,204.21,204.32,5032.0,147.8702,147.9788,147.8557,147.9354,5032.0
2017-08-25 15:05:00,204.36,204.51,204.33,204.45,6000.0,147.9643,148.0729,147.9426,148.0295,6000.0
2017-08-25 15:10:00,204.53,204.68,204.47,204.51,4728.0,148.0874,148.196,148.044,148.0729,4728.0
2017-08-25 15:15:00,204.57,204.59,204.46,204.51,4335.0,148.1164,148.1309,148.0367,148.0729,4335.0
2017-08-25 15:20:00,204.59,204.64,204.53,204.58,5433.0,148.1309,148.1671,148.0874,148.1236,5433.0
2017-08-25 15:25:00,204.58,204.58,204.43,204.48,4800.0,148.1236,148.1236,148.015,148.0512,4800.0
2017-08-25 15:30:00,204.49,204.49,204.44,204.45,2700.0,148.0585,148.0585,148.0223,148.0295,2700.0
2017-08-25 15:35:00,204.44,204.46,204.31,204.33,7100.0,148.0223,148.0367,147.9281,147.9426,7100.0
2017-08-25 15:40:00,204.3,204.37,204.3,204.36,5184.0,147.9209,147.9716,147.9209,147.9643,5184.0
2017-08-25 15:45:00,204.31,204.31,204.0,204.04,10407.0,147.9281,147.9281,147.7037,147.7327,10407.0
2017-08-25 15:50:00,204.0,204.04,203.87,203.9,11268.0,147.7037,147.7327,147.6096,147.6313,11268.0
2017-08-25 15:55:00,203.88,204.06,203.85,203.95,41261.0,147.6168,147.7471,147.5951,147.6675,41261.0
2017-08-28 09:30:00,203.85,203.85,203.05,203.44,4414.0,147.5951,147.5951,147.0159,147.2982,4414.0
2017-08-28 09:35:00,203.4,203.77,202.74,203.0,7964.0,147.2693,147.5372,146.7914,146.9797,7964.0
2017-08-28 09:40:00,202.96,203.21,202.58,202.62,7947.0,146.9507,147.1317,146.6756,146.7045,7947.0
2017-08-28 09:45:00,202.58,203.25,202.52,203.09,3858.0,146.6756,147.1607,146.6321,147.0448,3858.0
2017-08-28 09:50:00,203.1,203.21,202.82,202.98,9837.0,147.0521,147.1317,146.8493,146.9652,9837.0
2017-08-28 09:55:00,203.08,203.31,202.69,202.8,7089.0,147.0376,147.2041,146.7552,146.8348,7089.0
2017-08-28 10:00:00,202.78,203.08,202.76,203.0,4420.0,146.8204,147.0376,146.8059,146.9797,4420.0
2017-08-28 10:05:00,203.11,203.2,203.0,203.14,4800.0,147.0593,147.1245,146.9797,147.081,4800.0
2017-08-28 10:10:00,203.15,203.4,202.83,203.05,8215.0,147.0883,147.2693,146.8566,147.0159,8215.0
2017-08-28 10:15:00,203.0,203.22,203.0,203.15,2400.0,146.9797,147.1389,146.9797,147.0883,2400.0
2017-08-28 10:20:00,203.01,203.26,202.87,203.08,4100.0,146.9869,147.1679,146.8855,147.0376,4100.0
2017-08-28 10:25:00,203.07,203.27,202.97,203.02,9827.0,147.0303,147.1751,146.9579,146.9941,9827.0
2017-08-28 10:30:00,203.12,203.21,202.78,202.86,4755.0,147.0665,147.1317,146.8204,146.8783,4755.0
2017-08-28 10:35:00,202.94,202.94,202.62,202.67,8216.0,146.9362,146.9362,146.7045,146.7407,8216.0
2017-08-28 10:40:00,202.8,202.8,202.41,202.63,8144.0,146.8348,146.8348,146.5525,146.7118,8144.0
2017-08-28 10:45:00,202.5,202.79,202.43,202.43,4989.0,146.6176,146.8276,146.567,146.567,4989.0
2017-08-28 10:50:00,202.53,202.71,202.48,202.71,2452.0,146.6394,146.7697,146.6032,146.7697,2452.0
2017-08-28 10:55:00,202.73,202.73,202.36,202.43,4300.0,146.7842,146.7842,146.5163,146.567,4300.0
2017-08-28 11:00:00,202.37,202.46,201.78,201.84,4930.0,146.5235,146.5887,146.0963,146.1398,4930.0
2017-08-28 11:05:00,201.93,202.35,201.92,202.3,3100.0,146.2049,146.509,146.1977,146.4728,3100.0
2017-08-28 11:10:00,202.26,202.48,202.1,202.34,6130.0,146.4439,146.6032,146.328,146.5018,6130.0
2017-08-28 11:15:00,202.35,202.68,202.35,202.63,1300.0,146.509,146.748,146.509,146.7118,1300.0
2017-08-28 11:20:00,202.67,202.84,202.59,202.63,4349.0,146.7407,146.8638,146.6828,146.7118,4349.0
2017-08-28 11:25:00,202.7,202.83,202.66,202.66,7818.0,146.7624,146.8566,146.7335,146.7335,7818.0
2017-08-28 11:30:00,202.64,202.72,202.63,202.72,1399.0,146.719,146.7769,146.7118,146.7769,1399.0
2017-08-28 11:35:00,202.72,203.17,202.71,203.15,8123.0,146.7769,147.1027,146.7697,147.0883,8123.0
2017-08-28 11:40:00,203.21,203.27,203.11,203.27,5995.0,147.1317,147.1751,147.0593,147.1751,5995.0
2017-08-28 11:45:00,203.37,203.54,202.9,202.91,4902.0,147.2475,147.3706,146.9072,146.9145,4902.0
2017-08-28 11:50:00,202.89,202.96,202.76,202.76,3973.0,146.9,146.9507,146.8059,146.8059,3973.0
2017-08-28 11:55:00,202.8,203.23,202.73,203.15,3964.0,146.8348,147.1462,146.7842,147.0883,3964.0
2017-08-28 12:00:00,203.11,203.22,203.07,203.22,3100.0,147.0593,147.1389,147.0303,147.1389,3100.0
2017-08-28 12:05:00,203.19,203.19,202.85,203.14,7064.0,147.1172,147.1172,146.871,147.081,7064.0
2017-08-28 12:10:00,203.14,203.45,203.14,203.38,13280.0,147.081,147.3055,147.081,147.2548,13280.0
2017-08-28 12:15:00,203.39,203.42,203.11,203.22,6360.0,147.262,147.2837,147.0593,147.1389,6360.0
2017-08-28 12:20:00,203.23,203.38,203.23,203.28,2115.0,147.1462,147.2548,147.1462,147.1824,2115.0
2017-08-28 12:25:00,203.33,203.51,203.31,203.48,2530.0,147.2186,147.3489,147.2041,147.3272,2530.0
2017-08-28 12:30:00,203.52,203.61,203.14,203.21,4801.0,147.3562,147.4213,147.081,147.1317,4801.0
2017-08-28 12:35:00,203.15,203.26,203.06,203.17,4635.0,147.0883,147.1679,147.0231,147.1027,4635.0
2017-08-28 12:40:00,203.16,203.16,202.93,202.93,3300.0,147.0955,147.0955,146.929,146.929,3300.0
2017-08-28 12:45:00,202.97,203.06,202.79,203.01,5900.0,146.9579,147.0231,146.8276,146.9869,5900.0
2017-08-28 12:50:00,203.07,203.3,203.07,203.13,4388.0,147.0303,147.1969,147.0303,147.0738,4388.0
2017-08-28 12:55:00,203.15,203.15,202.79,202.92,2448.0,147.0883,147.0883,146.8276,146.9217,2448.0
2017-08-28 13:00:00,203.05,203.15,203.05,203.13,2100.0,147.0159,147.0883,147.0159,147.0738,2100.0
2017-08-28 13:05:00,203.1,203.32,203.06,203.28,1600.0,147.0521,147.2113,147.0231,147.1824,1600.0
2017-08-28 13:10:00,203.26,203.34,203.26,203.33,900.0,147.1679,147.2258,147.1679,147.2186,900.0
2017-08-28 13:15:00,203.3,203.33,203.14,203.15,5725.0,147.1969,147.2186,147.081,147.0883,5725.0
2017-08-28 13:20:00,203.15,203.37,203.15,203.36,3146.0,147.0883,147.2475,147.0883,147.2403,3146.0
2017-08-28 13:25:00,203.36,203.51,203.36,203.41,3100.0,147.2403,147.3489,147.2403,147.2765,3100.0
2017-08-28 13:30:00,203.41,203.41,203.33,203.33,800.0,147.2765,147.2765,147.2186,147.2186,800.0
2017-08-28 13:35:00,203.38,203.51,203.3,203.3,6600.0,147.2548,147.3489,147.1969,147.1969,6600.0
2017-08-28 13:40:00,203.16,203.17,203.07,203.1,1708.0,147.0955,147.1027,147.0303,147.0521,1708.0
2017-08-28 13:45:00,203.21,203.45,203.21,203.45,1700.0,147.1317,147.3055,147.1317,147.3055,1700.0
2017-08-28 13:50:00,203.46,203.65,203.46,203.65,1900.0,147.3127,147.4503,147.3127,147.4503,1900.0
2017-08-28 13:55:00,203.65,203.65,203.37,203.45,2700.0,147.4503,147.4503,147.2475,147.3055,2700.0
2017-08-28 14:00:00,203.39,203.55,203.39,203.49,1100.0,147.262,147.3779,147.262,147.3344,1100.0
2017-08-28 14:05:00,203.56,203.74,203.43,203.46,7464.0,147.3851,147.5154,147.291,147.3127,7464.0
2017-08-28 14:10:00,203.45,203.68,203.44,203.68,3065.0,147.3055,147.472,147.2982,147.472,3065.0
2017-08-28 14:15:00,203.7,203.74,203.53,203.54,6752.0,147.4865,147.5154,147.3634,147.3706,6752.0
2017-08-28 14:20:00,203.61,203.86,203.51,203.86,2600.0,147.4213,147.6023,147.3489,147.6023,2600.0
2017-08-28 14:25:00,203.87,203.92,203.81,203.88,1200.0,147.6096,147.6458,147.5661,147.6168,1200.0
2017-08-28 14:30:00,203.82,203.84,203.63,203.78,5036.0,147.5734,147.5878,147.4358,147.5444,5036.0
2017-08-28 14:35:00,203.78,203.89,203.75,203.89,2100.0,147.5444,147.624,147.5227,147.624,2100.0
2017-08-28 14:40:00,203.88,204.31,203.88,204.31,11243.0,147.6168,147.9281,147.6168,147.9281,11243.0
2017-08-28 14:45:00,204.25,204.31,204.21,204.28,1700.0,147.8847,147.9281,147.8557,147.9064,1700.0
2017-08-28 14:50:00,204.24,204.46,204.21,204.44,11388.0,147.8775,148.0367,147.8557,148.0223,11388.0
2017-08-28 14:55:00,204.45,204.61,204.35,204.61,10088.0,148.0295,148.1454,147.9571,148.1454,10088.0
2017-08-28 15:00:00,204.58,204.73,204.49,204.52,14725.0,148.1236,148.2322,148.0585,148.0802,14725.0
2017-08-28 15:05:00,204.49,204.52,204.34,204.37,5165.0,148.0585,148.0802,147.9499,147.9716,5165.0
2017-08-28 15:10:00,204.41,204.47,204.28,204.28,7826.0,148.0005,148.044,147.9064,147.9064,7826.0
2017-08-28 15:15:00,204.26,204.33,204.0,204.02,9324.0,147.8919,147.9426,147.7037,147.7182,9324.0
2017-08-28 15:20:00,204.0,204.11,203.96,204.11,6974.0,147.7037,147.7833,147.6747,147.7833,6974.0
2017-08-28 15:25:00,204.12,204.24,204.1,204.24,12806.0,147.7906,147.8775,147.7761,147.8775,12806.0
2017-08-28 15:30:00,204.22,204.32,204.13,204.32,29892.0,147.863,147.9354,147.7978,147.9354,29892.0
2017-08-28 15:35:00,204.35,204.4,204.31,204.4,6801.0,147.9571,147.9933,147.9281,147.9933,6801.0
2017-08-28 15:40:00,204.37,204.47,204.28,204.28,9828.0,147.9716,148.044,147.9064,147.9064,9828.0
2017-08-28 15:45:00,204.28,204.37,204.27,204.29,7883.0,147.9064,147.9716,147.8992,147.9137,7883.0
2017-08-28 15:50:00,204.28,204.36,204.28,204.33,8374.0,147.9064,147.9643,147.9064,147.9426,8374.0
2017-08-28 15:55:00,204.34,204.37,204.23,204.25,20600.0,147.9499,147.9716,147.8702,147.8847,20600.0
2017-08-29 09:30:00,204.34,205.45,204.34,205.45,6997.0,147.9499,148.7535,147.9499,148.7535,6997.0
2017-08-29 09:35:00,205.47,205.75,204.57,205.75,1500.0,148.768,148.9708,148.1164,148.9708,1500.0
2017-08-29 09:40:00,205.25,205.73,204.78,205.4,800.0,148.6087,148.9563,148.2684,148.7173,800.0
2017-08-29 09:45:00,205.65,205.65,205.01,205.15,3696.0,148.8984,148.8984,148.435,148.5363,3696.0
2017-08-29 09:50:00,205.12,205.69,205.12,205.64,4551.0,148.5146,148.9273,148.5146,148.8911,4551.0
2017-08-29 09:55:00,205.6,206.13,205.6,206.0,3900.0,148.8621,149.2459,148.8621,149.1518,3900.0
2017-08-29 10:00:00,206.01,206.43,206.0,206.18,6438.0,149.159,149.4631,149.1518,149.2821,6438.0
2017-08-29 10:05:00,206.17,206.6,205.85,206.45,12803.0,149.2749,149.5862,149.0432,149.4776,12803.0
2017-08-29 10:10:00,206.32,206.34,205.77,205.96,7280.0,149.3835,149.3979,148.9852,149.1228,7280.0
2017-08-29 10:15:00,205.95,206.68,205.9,206.6,7240.0,149.1156,149.6441,149.0794,149.5862,7240.0
2017-08-29 10:20:00,206.52,206.6,206.28,206.31,5014.0,149.5283,149.5862,149.3545,149.3762,5014.0
2017-08-29 10:25:00,206.24,206.52,206.24,206.49,5713.0,149.3255,149.5283,149.3255,149.5065,5713.0
2017-08-29 10:30:00,206.55,206.55,206.04,206.38,5131.0,149.55,149.55,149.1807,149.4269,5131.0
2017-08-29 10:35:00,206.22,206.33,206.03,206.33,3983.0,149.3111,149.3907,149.1735,149.3907,3983.0
2017-08-29 10:40:00,206.31,206.47,206.25,206.28,2814.0,149.3762,149.4921,149.3328,149.3545,2814.0
2017-08-29 10:45:00,206.37,206.37,205.69,205.97,3055.0,149.4197,149.4197,148.9273,149.13,3055.0
2017-08-29 10:50:00,205.97,205.99,205.62,205.72,2300.0,149.13,149.1445,148.8766,148.949,2300.0
2017-08-29 10:55:00,205.87,205.88,205.87,205.88,200.0,149.0576,149.0649,149.0576,149.0649,200.0
2017-08-29 11:00:00,205.81,205.81,205.23,205.26,4231.0,149.0142,149.0142,148.5943,148.616,4231.0
2017-08-29 11:05:00,205.35,205.61,205.35,205.61,900.0,148.6811,148.8694,148.6811,148.8694,900.0
2017-08-29 11:10:00,205.67,205.8,205.31,205.31,2360.0,148.9128,149.007,148.6522,148.6522,2360.0
2017-08-29 11:15:00,205.18,205.31,205.11,205.14,1200.0,148.5581,148.6522,148.5074,148.5291,1200.0
2017-08-29 11:20:00,205.25,205.52,205.25,205.52,1200.0,148.6087,148.8042,148.6087,148.8042,1200.0
2017-08-29 11:25:00,205.4,205.4,205.4,205.4,200.0,148.7173,148.7173,148.7173,148.7173,200.0
2017-08-29 11:30:00,205.58,205.82,205.56,205.81,3300.0,148.8477,149.0214,148.8332,149.0142,3300.0
2017-08-29 11:35:00,205.76,206.25,205.71,206.05,9821.0,148.978,149.3328,148.9418,149.188,9821.0
2017-08-29 11:40:00,206.22,206.22,205.69,205.95,3290.0,149.3111,149.3111,148.9273,149.1156,3290.0
2017-08-29 11:45:00,205.85,205.97,205.6,205.86,4750.0,149.0432,149.13,148.8621,149.0504,4750.0
2017-08-29 11:50:00,205.88,205.88,205.46,205.53,4645.0,149.0649,149.0649,148.7608,148.8115,4645.0
2017-08-29 11:55:00,205.53,206.02,205.43,205.44,3999.0,148.8115,149.1662,148.7391,148.7463,3999.0
2017-08-29 12:00:00,205.4,205.4,205.14,205.37,1899.0,148.7173,148.7173,148.5291,148.6956,1899.0
2017-08-29 12:05:00,205.31,205.36,205.16,205.18,3670.0,148.6522,148.6884,148.5436,148.5581,3670.0
2017-08-29 12:10:00,205.18,205.21,205.15,205.16,1607.0,148.5581,148.5798,148.5363,148.5436,1607.0
2017-08-29 12:15:00,205.06,205.18,205.05,205.18,300.0,148.4712,148.5581,148.4639,148.5581,300.0
2017-08-29 12:20:00,205.05,205.05,204.85,204.85,3786.0,148.4639,148.4639,148.3191,148.3191,3786.0
2017-08-29 12:25:00,205.01,205.26,204.97,205.26,5836.0,148.435,148.616,148.406,148.616,5836.0
2017-08-29 12:30:00,205.24,205.24,205.09,205.18,3720.0,148.6015,148.6015,148.4929,148.5581,3720.0
2017-08-29 12:35:00,205.11,205.28,205.1,205.25,5601.0,148.5074,148.6305,148.5001,148.6087,5601.0
2017-08-29 12:40:00,205.25,205.25,205.05,205.05,2400.0,148.6087,148.6087,148.4639,148.4639,2400.0
2017-08-29 12:45:00,205.12,205.12,205.0,205.05,2200.0,148.5146,148.5146,148.4277,148.4639,2200.0
2017-08-29 12:50:00,205.05,205.16,205.0,205.09,2300.0,148.4639,148.5436,148.4277,148.4929,2300.0
2017-08-29 12:55:00,205.06,205.17,205.0,205.06,1050.0,148.4712,148.5508,148.4277,148.4712,1050.0
2017-08-29 13:00:00,205.08,205.09,205.0,205.08,1725.0,148.4857,148.4929,148.4277,148.4857,1725.0
2017-08-29 13:05:00,205.15,205.15,205.1,205.13,1400.0,148.5363,148.5363,148.5001,148.5219,1400.0
2017-08-29 13:10:00,205.08,205.13,205.07,205.09,2300.0,148.4857,148.5219,148.4784,148.4929,2300.0
2017-08-29 13:15:00,205.09,205.12,205.09,205.12,1832.0,148.4929,148.5146,148.4929,148.5146,1832.0
2017-08-29 13:20:00,205.14,205.17,205.06,205.17,1600.0,148.5291,148.5508,148.4712,148.5508,1600.0
2017-08-29 13:25:00,205.13,205.17,204.96,205.17,3906.0,148.5219,148.5508,148.3988,148.5508,3906.0
2017-08-29 13:30:00,205.19,205.19,204.97,205.07,1639.0,148.5653,148.5653,148.406,148.4784,1639.0
2017-08-29 13:35:00,205.06,205.2,205.05,205.17,1000.0,148.4712,148.5725,148.4639,148.5508,1000.0
2017-08-29 13:40:00,205.21,205.35,205.12,205.35,6023.0,148.5798,148.6811,148.5146,148.6811,6023.0
2017-08-29 13:45:00,205.28,205.38,205.28,205.38,1745.0,148.6305,148.7029,148.6305,148.7029,1745.0
2017-08-29 13:50:00,205.38,205.84,205.33,205.84,5163.0,148.7029,149.0359,148.6667,149.0359,5163.0
2017-08-29 13:55:00,205.82,205.82,205.52,205.58,2022.0,149.0214,149.0214,148.8042,148.8477,2022.0
2017-08-29 14:00:00,205.59,205.59,205.44,205.47,1837.0,148.8549,148.8549,148.7463,148.768,1837.0
2017-08-29 14:05:00,205.39,205.39,205.21,205.31,2610.0,148.7101,148.7101,148.5798,148.6522,2610.0
2017-08-29 14:10:00,205.26,205.41,205.25,205.36,2196.0,148.616,148.7246,148.6087,148.6884,2196.0
2017-08-29 14:15:00,205.42,205.73,205.35,205.64,7030.0,148.7318,148.9563,148.6811,148.8911,7030.0
2017-08-29 14:20:00,205.66,205.67,205.66,205.67,200.0,148.9056,148.9128,148.9056,148.9128,200.0
2017-08-29 14:25:00,205.75,205.75,205.52,205.53,4726.0,148.9708,148.9708,148.8042,148.8115,4726.0
2017-08-29 14:30:00,205.61,205.69,205.6,205.69,1000.0,148.8694,148.9273,148.8621,148.9273,1000.0
2017-08-29 14:35:00,205.66,205.66,205.55,205.6,3400.0,148.9056,148.9056,148.8259,148.8621,3400.0
2017-08-29 14:40:00,205.61,205.71,205.6,205.67,1900.0,148.8694,148.9418,148.8621,148.9128,1900.0
2017-08-29 14:45:00,205.63,205.69,205.49,205.52,2300.0,148.8839,148.9273,148.7825,148.8042,2300.0
2017-08-29 14:50:00,205.51,205.51,205.37,205.41,1500.0,148.797,148.797,148.6956,148.7246,1500.0
2017-08-29 14:55:00,205.45,205.51,205.43,205.46,2746.0,148.7535,148.797,148.7391,148.7608,2746.0
2017-08-29 15:00:00,205.48,205.51,205.37,205.43,3585.0,148.7753,148.797,148.6956,148.7391,3585.0
2017-08-29 15:05:00,205.4,205.65,205.4,205.62,3800.0,148.7173,148.8984,148.7173,148.8766,3800.0
2017-08-29 15:10:00,205.56,205.81,205.56,205.74,28927.0,148.8332,149.0142,148.8332,148.9635,28927.0
2017-08-29 15:15:00,205.83,205.93,205.83,205.88,3100.0,149.0287,149.1011,149.0287,149.0649,3100.0
2017-08-29 15:20:00,205.94,206.03,205.93,205.96,4787.0,149.1083,149.1735,149.1011,149.1228,4787.0
2017-08-29 15:25:00,205.96,205.99,205.83,205.88,3900.0,149.1228,149.1445,149.0287,149.0649,3900.0
2017-08-29 15:30:00,205.85,205.93,205.77,205.81,12562.0,149.0432,149.1011,148.9852,149.0142,12562.0
2017-08-29 15:35:00,205.77,205.77,205.39,205.42,3900.0,148.9852,148.9852,148.7101,148.7318,3900.0
2017-08-29 15:40:00,205.42,205.48,205.39,205.39,6972.0,148.7318,148.7753,148.7101,148.7101,6972.0
2017-08-29 15:45:00,205.39,205.39,205.32,205.38,6722.0,148.7101,148.7101,148.6594,148.7029,6722.0
2017-08-29 15:50:00,205.35,205.43,205.33,205.35,8279.0,148.6811,148.7391,148.6667,148.6811,8279.0
2017-08-29 15:55:00,205.35,205.73,205.35,205.57,46472.0,148.6811,148.9563,148.6811,148.8404,46472.0
2017-08-30 09:30:00,205.1,205.1,203.59,203.68,8385.0,148.5001,148.5001,147.4068,147.472,8385.0
2017-08-30 09:35:00,204.08,204.34,203.83,203.87,3478.0,147.7616,147.9499,147.5806,147.6096,3478.0
2017-08-30 09:40:00,203.96,204.23,203.76,204.23,6183.0,147.6747,147.8702,147.5299,147.8702,6183.0
2017-08-30 09:45:00,204.08,204.62,204.05,204.2,10900.0,147.7616,148.1526,147.7399,147.8485,10900.0
2017-08-30 09:50:00,204.07,204.19,203.88,204.09,3300.0,147.7544,147.8413,147.6168,147.7689,3300.0
2017-08-30 09:55:00,204.19,204.19,203.35,203.69,3645.0,147.8413,147.8413,147.2331,147.4792,3645.0
2017-08-30 10:00:00,203.45,203.69,202.73,202.73,5715.0,147.3055,147.4792,146.7842,146.7842,5715.0
2017-08-30 10:05:00,202.93,202.95,202.7,202.94,4276.0,146.929,146.9434,146.7624,146.9362,4276.0
2017-08-30 10:10:00,202.89,203.6,202.75,203.46,5745.0,146.9,147.4141,146.7986,147.3127,5745.0
2017-08-30 10:15:00,203.4,203.6,203.08,203.08,2800.0,147.2693,147.4141,147.0376,147.0376,2800.0
2017-08-30 10:20:00,203.24,203.75,203.22,203.75,5101.0,147.1534,147.5227,147.1389,147.5227,5101.0
2017-08-30 10:25:00,203.78,203.97,203.77,203.95,2700.0,147.5444,147.682,147.5372,147.6675,2700.0
2017-08-30 10:30:00,203.91,204.24,203.91,204.23,600.0,147.6385,147.8775,147.6385,147.8702,600.0
2017-08-30 10:35:00,204.25,204.44,204.13,204.3,6110.0,147.8847,148.0223,147.7978,147.9209,6110.0
2017-08-30 10:40:00,204.26,204.29,203.89,204.0,5800.0,147.8919,147.9137,147.624,147.7037,5800.0
2017-08-30 10:45:00,204.03,204.03,203.92,203.94,1800.0,147.7254,147.7254,147.6458,147.6602,1800.0
2017-08-30 10:50:00,204.11,205.12,204.01,204.88,6756.0,147.7833,148.5146,147.7109,148.3408,6756.0
2017-08-30 10:55:00,204.87,204.87,204.08,204.09,1500.0,148.3336,148.3336,147.7616,147.7689,1500.0
2017-08-30 11:00:00,204.06,204.36,203.94,204.31,2209.0,147.7471,147.9643,147.6602,147.9281,2209.0
2017-08-30 11:05:00,204.35,204.63,204.1,204.42,4400.0,147.9571,148.1598,147.7761,148.0078,4400.0
2017-08-30 11:10:00,204.16,204.23,204.06,204.19,2508.0,147.8195,147.8702,147.7471,147.8413,2508.0
2017-08-30 11:15:00,204.19,204.44,204.19,204.44,400.0,147.8413,148.0223,147.8413,148.0223,400.0
2017-08-30 11:20:00,204.3,204.3,204.07,204.15,2380.0,147.9209,147.9209,147.7544,147.8123,2380.0
2017-08-30 11:25:00,204.15,204.27,204.07,204.25,2142.0,147.8123,147.8992,147.7544,147.8847,2142.0
2017-08-30 11:30:00,204.29,204.34,204.17,204.17,3000.0,147.9137,147.9499,147.8268,147.8268,3000.0
2017-08-30 11:35:00,204.18,204.18,204.01,204.05,400.0,147.834,147.834,147.7109,147.7399,400.0
2017-08-30 11:40:00,203.97,204.31,203.97,204.2,1600.0,147.682,147.9281,147.682,147.8485,1600.0
2017-08-30 11:45:00,204.25,204.33,204.14,204.14,1300.0,147.8847,147.9426,147.8051,147.8051,1300.0
2017-08-30 11:50:00,204.14,204.4,204.14,204.29,5059.0,147.8051,147.9933,147.8051,147.9137,5059.0
2017-08-30 11:55:00,204.21,204.25,204.2,204.24,3100.0,147.8557,147.8847,147.8485,147.8775,3100.0
2017-08-30 12:00:00,204.17,204.22,204.11,204.19,2560.0,147.8268,147.863,147.7833,147.8413,2560.0
2017-08-30 12:05:00,204.18,204.22,204.07,204.08,3824.0,147.834,147.863,147.7544,147.7616,3824.0
2017-08-30 12:10:00,204.14,204.46,204.13,204.39,1300.0,147.8051,148.0367,147.7978,147.9861,1300.0
2017-08-30 12:15:00,204.4,204.77,204.39,204.77,3197.0,147.9933,148.2612,147.9861,148.2612,3197.0
2017-08-30 12:20:00,204.84,205.02,204.84,204.93,1000.0,148.3119,148.4422,148.3119,148.377,1000.0
2017-08-30 12:25:00,204.92,204.93,204.34,204.47,4900.0,148.3698,148.377,147.9499,148.044,4900.0
2017-08-30 12:30:00,204.51,204.55,204.4,204.49,620.0,148.0729,148.1019,147.9933,148.0585,620.0
2017-08-30 12:35:00,204.58,204.58,204.39,204.46,1025.0,148.1236,148.1236,147.9861,148.0367,1025.0
2017-08-30 12:40:00,204.41,204.45,204.27,204.31,2831.0,148.0005,148.0295,147.8992,147.9281,2831.0
2017-08-30 12:45:00,204.31,204.36,204.22,204.36,3104.0,147.9281,147.9643,147.863,147.9643,3104.0
2017-08-30 12:50:00,204.38,204.38,204.26,204.26,1100.0,147.9788,147.9788,147.8919,147.8919,1100.0
2017-08-30 12:55:00,204.31,204.45,204.3,204.38,1700.0,147.9281,148.0295,147.9209,147.9788,1700.0
2017-08-30 13:00:00,204.54,204.63,204.54,204.63,980.0,148.0947,148.1598,148.0947,148.1598,980.0
2017-08-30 13:05:00,204.66,204.69,204.63,204.63,2000.0,148.1816,148.2033,148.1598,148.1598,2000.0
2017-08-30 13:10:00,204.59,204.81,204.5,204.81,2900.0,148.1309,148.2902,148.0657,148.2902,2900.0
2017-08-30 13:15:00,204.64,204.64,204.55,204.62,800.0,148.1671,148.1671,148.1019,148.1526,800.0
2017-08-30 13:20:00,204.62,204.62,204.51,204.54,1100.0,148.1526,148.1526,148.0729,148.0947,1100.0
2017-08-30 13:25:00,204.52,204.81,204.46,204.8,1900.0,148.0802,148.2902,148.0367,148.2829,1900.0
2017-08-30 13:30:00,204.77,205.36,204.77,205.1,8865.0,148.2612,148.6884,148.2612,148.5001,8865.0
2017-08-30 13:35:00,205.12,205.62,205.12,205.53,3739.0,148.5146,148.8766,148.5146,148.8115,3739.0
2017-08-30 13:40:00,205.49,205.49,205.09,205.27,2453.0,148.7825,148.7825,148.4929,148.6232,2453.0
2017-08-30 13:45:00,205.07,205.27,205.06,205.27,900.0,148.4784,148.6232,148.4712,148.6232,900.0
2017-08-30 13:50:00,205.39,205.39,205.24,205.34,1903.0,148.7101,148.7101,148.6015,148.6739,1903.0
2017-08-30 13:55:00,205.27,205.29,205.0,205.12,6952.0,148.6232,148.6377,148.4277,148.5146,6952.0
2017-08-30 14:00:00,205.21,205.3,205.01,205.3,2206.0,148.5798,148.6449,148.435,148.6449,2206.0
2017-08-30 14:05:00,205.29,205.47,205.16,205.38,5204.0,148.6377,148.768,148.5436,148.7029,5204.0
2017-08-30 14:10:00,205.42,205.65,205.41,205.65,6620.0,148.7318,148.8984,148.7246,148.8984,6620.0
2017-08-30 14:15:00,205.53,205.71,205.51,205.53,4516.0,148.8115,148.9418,148.797,148.8115,4516.0
2017-08-30 14:20:00,205.52,205.54,205.43,205.47,2400.0,148.8042,148.8187,148.7391,148.768,2400.0
2017-08-30 14:25:00,205.42,205.73,205.42,205.53,3081.0,148.7318,148.9563,148.7318,148.8115,3081.0
2017-08-30 14:30:00,205.65,205.65,205.37,205.5,2965.0,148.8984,148.8984,148.6956,148.7897,2965.0
2017-08-30 14:35:00,205.49,205.9,205.37,205.88,2897.0,148.7825,149.0794,148.6956,149.0649,2897.0
2017-08-30 14:40:00,205.77,205.78,205.52,205.52,3200.0,148.9852,148.9925,148.8042,148.8042,3200.0
2017-08-30 14:45:00,205.49,205.71,205.47,205.63,8338.0,148.7825,148.9418,148.768,148.8839,8338.0
2017-08-30 14:50:00,205.65,205.69,205.52,205.52,2715.0,148.8984,148.9273,148.8042,148.8042,2715.0
2017-08-30 14:55:00,205.42,205.54,205.38,205.39,4700.0,148.7318,148.8187,148.7029,148.7101,4700.0
2017-08-30 15:00:00,205.46,205.57,205.39,205.39,3200.0,148.7608,148.8404,148.7101,148.7101,3200.0
2017-08-30 15:05:00,205.39,205.57,205.39,205.51,2355.0,148.7101,148.8404,148.7101,148.797,2355.0
2017-08-30 15:10:00,205.56,205.57,205.39,205.39,3700.0,148.8332,148.8404,148.7101,148.7101,3700.0
2017-08-30 15:15:00,205.39,205.44,205.29,205.44,6230.0,148.7101,148.7463,148.6377,148.7463,6230.0
2017-08-30 15:20:00,205.48,205.59,205.48,205.53,1573.0,148.7753,148.8549,148.7753,148.8115,1573.0
2017-08-30 15:25:00,205.53,205.59,205.4,205.4,3547.0,148.8115,148.8549,148.7173,148.7173,3547.0
2017-08-30 15:30:00,205.41,205.61,205.4,205.61,4500.0,148.7246,148.8694,148.7173,148.8694,4500.0
2017-08-30 15:35:00,205.56,205.56,205.45,205.49,10310.0,148.8332,148.8332,148.7535,148.7825,10310.0
2017-08-30 15:40:00,205.49,205.66,205.32,205.66,24113.0,148.7825,148.9056,148.6594,148.9056,24113.0
2017-08-30 15:45:00,205.72,205.87,205.63,205.87,14093.0,148.949,149.0576,148.8839,149.0576,14093.0
2017-08-30 15:50:00,205.84,205.91,205.83,205.89,15128.0,149.0359,149.0866,149.0287,149.0721,15128.0
2017-08-30 15:55:00,205.88,205.9,205.73,205.89,43177.0,149.0649,149.0794,148.9563,149.0721,43177.0
2017-08-31 09:30:00,206.14,206.14,205.34,205.8,17183.0,149.2531,149.2531,148.6739,149.007,17183.0
2017-08-31 09:35:00,205.72,206.31,205.46,206.2,5474.0,148.949,149.3762,148.7608,149.2966,5474.0
2017-08-31 09:40:00,206.03,206.16,205.7,205.89,8696.0,149.1735,149.2676,148.9346,149.0721,8696.0
2017-08-31 09:45:00,205.99,205.99,205.45,205.66,3603.0,149.1445,149.1445,148.7535,148.9056,3603.0
2017-08-31 09:50:00,205.65,206.4,205.65,206.31,1805.0,148.8984,149.4414,148.8984,149.3762,1805.0
2017-08-31 09:55:00,206.3,206.73,206.0,206.47,7300.0,149.369,149.6803,149.1518,149.4921,7300.0
2017-08-31 10:00:00,206.69,206.99,206.33,206.35,5200.0,149.6514,149.8686,149.3907,149.4052,5200.0
2017-08-31 10:05:00,206.39,206.69,206.32,206.69,4700.0,149.4341,149.6514,149.3835,149.6514,4700.0
2017-08-31 10:10:00,206.79,207.0,206.63,206.75,3387.0,149.7238,149.8758,149.6079,149.6948,3387.0
2017-08-31 10:15:00,206.84,206.89,206.04,206.04,5667.0,149.76,149.7962,149.1807,149.1807,5667.0
2017-08-31 10:20:00,206.03,206.37,206.02,206.31,1121.0,149.1735,149.4197,149.1662,149.3762,1121.0
2017-08-31 10:25:00,206.34,206.34,205.61,205.77,5504.0,149.3979,149.3979,148.8694,148.9852,5504.0
2017-08-31 10:30:00,205.75,205.9,205.5,205.5,5699.0,148.9708,149.0794,148.7897,148.7897,5699.0
2017-08-31 10:35:00,205.5,205.68,205.11,205.42,7501.0,148.7897,148.9201,148.5074,148.7318,7501.0
2017-08-31 10:40:00,205.56,205.57,205.3,205.3,3223.0,148.8332,148.8404,148.6449,148.6449,3223.0
2017-08-31 10:45:00,205.33,205.63,205.29,205.3,4270.0,148.6667,148.8839,148.6377,148.6449,4270.0
2017-08-31 10:50:00,205.29,205.32,205.05,205.22,2393.0,148.6377,148.6594,148.4639,148.587,2393.0
2017-08-31 10:55:00,205.23,205.62,205.15,205.35,4900.0,148.5943,148.8766,148.5363,148.6811,4900.0
2017-08-31 11:00:00,205.32,205.72,205.3,205.52,11161.0,148.6594,148.949,148.6449,148.8042,11161.0
2017-08-31 11:05:00,205.55,205.67,205.45,205.45,2090.0,148.8259,148.9128,148.7535,148.7535,2090.0
2017-08-31 11:10:00,205.5,205.61,205.27,205.61,5137.0,148.7897,148.8694,148.6232,148.8694,5137.0
2017-08-31 11:15:00,205.71,205.82,205.6,205.77,3101.0,148.9418,149.0214,148.8621,148.9852,3101.0
2017-08-31 11:20:00,205.68,205.79,205.56,205.56,1500.0,148.9201,148.9997,148.8332,148.8332,1500.0
2017-08-31 11:25:00,205.52,205.7,205.44,205.66,2400.0,148.8042,148.9346,148.7463,148.9056,2400.0
2017-08-31 11:30:00,205.69,205.69,205.3,205.46,4450.0,148.9273,148.9273,148.6449,148.7608,4450.0
2017-08-31 11:35:00,205.67,206.0,205.45,206.0,5300.0,148.9128,149.1518,148.7535,149.1518,5300.0
2017-08-31 11:40:00,206.03,206.07,205.84,205.89,2034.0,149.1735,149.2024,149.0359,149.0721,2034.0
2017-08-31 11:45:00,205.88,205.92,205.81,205.84,1400.0,149.0649,149.0938,149.0142,149.0359,1400.0
2017-08-31 11:50:00,205.84,205.84,205.61,205.71,4440.0,149.0359,149.0359,148.8694,148.9418,4440.0
2017-08-31 11:55:00,205.78,206.08,205.75,205.94,3700.0,148.9925,149.2097,148.9708,149.1083,3700.0
2017-08-31 12:00:00,205.94,205.94,205.7,205.86,2900.0,149.1083,149.1083,148.9346,149.0504,2900.0
2017-08-31 12:05:00,205.9,205.9,205.7,205.8,1700.0,149.0794,149.0794,148.9346,149.007,1700.0
2017-08-31 12:10:00,205.83,205.86,205.27,205.27,3872.0,149.0287,149.0504,148.6232,148.6232,3872.0
2017-08-31 12:15:00,205.31,205.37,205.18,205.18,2549.0,148.6522,148.6956,148.5581,148.5581,2549.0
2017-08-31 12:20:00,205.12,205.51,205.12,205.51,2900.0,148.5146,148.797,148.5146,148.797,2900.0
2017-08-31 12:25:00,205.58,205.62,205.54,205.56,2100.0,148.8477,148.8766,148.8187,148.8332,2100.0
2017-08-31 12:30:00,205.46,205.46,205.2,205.3,4500.0,148.7608,148.7608,148.5725,148.6449,4500.0
2017-08-31 12:35:00,205.28,205.48,205.28,205.48,1800.0,148.6305,148.7753,148.6305,148.7753,1800.0
2017-08-31 12:40:00,205.51,205.53,205.28,205.32,1300.0,148.797,148.8115,148.6305,148.6594,1300.0
2017-08-31 12:45:00,205.25,205.35,205.11,205.11,2600.0,148.6087,148.6811,148.5074,148.5074,2600.0
2017-08-31 12:50:00,205.09,205.24,205.09,205.18,900.0,148.4929,148.6015,148.4929,148.5581,900.0
2017-08-31 12:55:00,205.15,205.28,205.04,205.08,3563.0,148.5363,148.6305,148.4567,148.4857,3563.0
2017-08-31 13:00:00,205.17,205.38,205.12,205.29,2499.0,148.5508,148.7029,148.5146,148.6377,2499.0
2017-08-31 13:05:00,205.3,205.31,205.28,205.31,900.0,148.6449,148.6522,148.6305,148.6522,900.0
2017-08-31 13:10:00,205.39,205.39,204.99,204.99,3200.0,148.7101,148.7101,148.4205,148.4205,3200.0
2017-08-31 13:15:00,205.04,205.04,204.79,204.99,5959.0,148.4567,148.4567,148.2757,148.4205,5959.0
2017-08-31 13:20:00,204.87,204.97,204.65,204.69,1800.0,148.3336,148.406,148.1743,148.2033,1800.0
2017-08-31 13:25:00,204.72,204.83,204.66,204.77,2100.0,148.225,148.3046,148.1816,148.2612,2100.0
2017-08-31 13:30:00,204.72,204.97,204.61,204.97,4700.0,148.225,148.406,148.1454,148.406,4700.0
2017-08-31 13:35:00,204.89,205.05,204.79,205.0,2770.0,148.3481,148.4639,148.2757,148.4277,2770.0
2017-08-31 13:40:00,205.05,205.05,204.63,204.78,4116.0,148.4639,148.4639,148.1598,148.2684,4116.0
2017-08-31 13:45:00,204.76,204.82,204.69,204.75,1400.0,148.254,148.2974,148.2033,148.2467,1400.0
2017-08-31 13:50:00,204.74,204.95,204.67,204.95,1900.0,148.2395,148.3915,148.1888,148.3915,1900.0
2017-08-31 13:55:00,204.85,204.9,204.65,204.7,5824.0,148.3191,148.3553,148.1743,148.2105,5824.0
2017-08-31 14:00:00,204.65,204.68,204.42,204.62,5803.0,148.1743,148.196,148.0078,148.1526,5803.0
2017-08-31 14:05:00,204.67,204.75,204.67,204.69,902.0,148.1888,148.2467,148.1888,148.2033,902.0
2017-08-31 14:10:00,204.77,205.0,204.77,204.94,3142.0,148.2612,148.4277,148.2612,148.3843,3142.0
2017-08-31 14:15:00,204.89,205.12,204.89,205.04,3400.0,148.3481,148.5146,148.3481,148.4567,3400.0
2017-08-31 14:20:00,205.0,205.22,204.91,205.19,7269.0,148.4277,148.587,148.3626,148.5653,7269.0
2017-08-31 14:25:00,205.24,205.25,205.02,205.07,2572.0,148.6015,148.6087,148.4422,148.4784,2572.0
2017-08-31 14:30:00,205.17,205.2,204.9,204.9,4900.0,148.5508,148.5725,148.3553,148.3553,4900.0
2017-08-31 14:35:00,204.91,205.01,204.87,204.97,2600.0,148.3626,148.435,148.3336,148.406,2600.0
2017-08-31 14:40:00,205.04,205.37,204.93,205.14,6244.0,148.4567,148.6956,148.377,148.5291,6244.0
2017-08-31 14:45:00,205.28,205.46,205.25,205.25,2500.0,148.6305,148.7608,148.6087,148.6087,2500.0
2017-08-31 14:50:00,205.29,205.48,205.18,205.48,5322.0,148.6377,148.7753,148.5581,148.7753,5322.0
2017-08-31 14:55:00,205.44,205.53,205.37,205.47,4304.0,148.7463,148.8115,148.6956,148.768,4304.0
2017-08-31 15:00:00,205.51,205.76,205.47,205.7,5800.0,148.797,148.978,148.768,148.9346,5800.0
2017-08-31 15:05:00,205.6,205.6,205.32,205.32,6550.0,148.8621,148.8621,148.6594,148.6594,6550.0
2017-08-31 15:10:00,205.27,205.48,205.13,205.39,4815.0,148.6232,148.7753,148.5219,148.7101,4815.0
2017-08-31 15:15:00,205.38,205.49,205.37,205.46,3596.0,148.7029,148.7825,148.6956,148.7608,3596.0
2017-08-31 15:20:00,205.46,205.46,205.18,205.31,7391.0,148.7608,148.7608,148.5581,148.6522,7391.0
2017-08-31 15:25:00,205.39,205.49,205.35,205.41,5007.0,148.7101,148.7825,148.6811,148.7246,5007.0
2017-08-31 15:30:00,205.48,205.53,205.35,205.41,3821.0,148.7753,148.8115,148.6811,148.7246,3821.0
2017-08-31 15:35:00,205.41,205.62,205.36,205.55,10191.0,148.7246,148.8766,148.6884,148.8259,10191.0
2017-08-31 15:40:00,205.53,205.53,205.13,205.14,12660.0,148.8115,148.8115,148.5219,148.5291,12660.0
2017-08-31 15:45:00,205.21,205.33,205.12,205.15,16857.0,148.5798,148.6667,148.5146,148.5363,16857.0
2017-08-31 15:50:00,205.14,205.14,204.88,205.0,16202.0,148.5291,148.5291,148.3408,148.4277,16202.0
2017-08-31 15:55:00,205.05,205.3,204.98,205.26,72369.0,148.4639,148.6449,148.4132,148.616,72369.0
2017-09-01 09:30:00,205.82,206.35,205.32,206.16,10135.0,149.0214,149.4052,148.6594,149.2676,10135.0
2017-09-01 09:35:00,205.96,205.96,205.22,205.23,5095.0,149.1228,149.1228,148.587,148.5943,5095.0
2017-09-01 09:40:00,205.22,205.65,205.18,205.64,3236.0,148.587,148.8984,148.5581,148.8911,3236.0
2017-09-01 09:45:00,205.56,205.92,205.32,205.92,5028.0,148.8332,149.0938,148.6594,149.0938,5028.0
2017-09-01 09:50:00,205.81,206.22,205.67,206.13,6110.0,149.0142,149.3111,148.9128,149.2459,6110.0
2017-09-01 09:55:00,206.06,206.43,205.89,206.38,2100.0,149.1952,149.4631,149.0721,149.4269,2100.0
2017-09-01 10:00:00,206.5,206.64,205.96,205.98,2600.0,149.5138,149.6151,149.1228,149.1373,2600.0
2017-09-01 10:05:00,206.03,206.05,205.84,205.88,1340.0,149.1735,149.188,149.0359,149.0649,1340.0
2017-09-01 10:10:00,205.98,206.0,205.68,205.85,2734.0,149.1373,149.1518,148.9201,149.0432,2734.0
2017-09-01 10:15:00,205.87,205.99,205.57,205.57,2000.0,149.0576,149.1445,148.8404,148.8404,2000.0
2017-09-01 10:20:00,205.57,205.57,205.34,205.34,2200.0,148.8404,148.8404,148.6739,148.6739,2200.0
2017-09-01 10:25:00,205.35,205.81,205.35,205.74,1225.0,148.6811,149.0142,148.6811,148.9635,1225.0
2017-09-01 10:30:00,205.85,206.17,205.84,206.17,1000.0,149.0432,149.2749,149.0359,149.2749,1000.0
2017-09-01 10:35:00,206.1,206.19,205.7,205.81,2805.0,149.2242,149.2893,148.9346,149.0142,2805.0
2017-09-01 10:40:00,205.73,206.19,205.71,206.14,5697.0,148.9563,149.2893,148.9418,149.2531,5697.0
2017-09-01 10:45:00,206.15,206.79,206.09,206.65,5071.0,149.2604,149.7238,149.2169,149.6224,5071.0
2017-09-01 10:50:00,206.76,206.82,206.67,206.8,1187.0,149.702,149.7455,149.6369,149.731,1187.0
2017-09-01 10:55:00,206.54,206.66,206.48,206.66,4400.0,149.5427,149.6296,149.4993,149.6296,4400.0
2017-09-01 11:00:00,206.79,206.9,206.77,206.77,800.0,149.7238,149.8034,149.7093,149.7093,800.0
2017-09-01 11:05:00,206.78,206.78,206.11,206.24,3414.0,149.7165,149.7165,149.2314,149.3255,3414.0
2017-09-01 11:10:00,206.21,206.43,206.21,206.38,2000.0,149.3038,149.4631,149.3038,149.4269,2000.0
2017-09-01 11:15:00,206.32,206.32,206.0,206.0,3700.0,149.3835,149.3835,149.1518,149.1518,3700.0
2017-09-01 11:20:00,206.0,206.12,205.87,206.12,4197.0,149.1518,149.2386,149.0576,149.2386,4197.0
2017-09-01 11:25:00,206.15,206.29,206.11,206.11,1300.0,149.2604,149.3617,149.2314,149.2314,1300.0
2017-09-01 11:30:00,206.21,206.34,206.2,206.34,1651.0,149.3038,149.3979,149.2966,149.3979,1651.0
2017-09-01 11:35:00,206.32,206.42,206.16,206.42,3499.0,149.3835,149.4559,149.2676,149.4559,3499.0
2017-09-01 11:40:00,206.33,206.33,205.86,205.86,1600.0,149.3907,149.3907,149.0504,149.0504,1600.0
2017-09-01 11:45:00,205.98,206.15,205.93,206.15,800.0,149.1373,149.2604,149.1011,149.2604,800.0
2017-09-01 11:50:00,206.26,206.36,206.26,206.36,271.0,149.34,149.4124,149.34,149.4124,271.0
2017-09-01 11:55:00,206.2,206.26,206.08,206.08,1000.0,149.2966,149.34,149.2097,149.2097,1000.0
2017-09-01 12:00:00,205.98,206.21,205.79,206.21,2195.0,149.1373,149.3038,148.9997,149.3038,2195.0
2017-09-01 12:05:00,206.06,206.06,205.92,206.05,800.0,149.1952,149.1952,149.0938,149.188,800.0
2017-09-01 12:10:00,206.09,206.1,205.92,205.92,700.0,149.2169,149.2242,149.0938,149.0938,700.0
2017-09-01 12:15:00,206.09,206.1,205.82,205.82,800.0,149.2169,149.2242,149.0214,149.0214,800.0
2017-09-01 12:20:00,205.82,206.0,205.76,205.95,5329.0,149.0214,149.1518,148.978,149.1156,5329.0
2017-09-01 12:25:00,205.95,206.03,205.93,206.03,900.0,149.1156,149.1735,149.1011,149.1735,900.0
2017-09-01 12:30:00,205.98,206.19,205.92,206.19,2165.0,149.1373,149.2893,149.0938,149.2893,2165.0
2017-09-01 12:35:00,206.25,206.49,206.18,206.26,6603.0,149.3328,149.5065,149.2821,149.34,6603.0
2017-09-01 12:40:00,206.29,206.57,206.29,206.57,2900.0,149.3617,149.5645,149.3617,149.5645,2900.0
2017-09-01 12:45:00,206.54,206.58,206.19,206.23,5450.0,149.5427,149.5717,149.2893,149.3183,5450.0
2017-09-01 12:50:00,206.32,206.45,206.26,206.41,6402.0,149.3835,149.4776,149.34,149.4486,6402.0
2017-09-01 12:55:00,206.43,206.62,206.43,206.58,1400.0,149.4631,149.6007,149.4631,149.5717,1400.0
2017-09-01 13:00:00,206.67,206.77,206.66,206.66,900.0,149.6369,149.7093,149.6296,149.6296,900.0
2017-09-01 13:05:00,206.65,206.73,206.54,206.6,2600.0,149.6224,149.6803,149.5427,149.5862,2600.0
2017-09-01 13:10:00,206.59,206.59,206.53,206.53,200.0,149.5789,149.5789,149.5355,149.5355,200.0
2017-09-01 13:15:00,206.63,206.63,206.48,206.5,4240.0,149.6079,149.6079,149.4993,149.5138,4240.0
2017-09-01 13:20:00,206.49,206.74,206.48,206.74,1934.0,149.5065,149.6876,149.4993,149.6876,1934.0
2017-09-01 13:25:00,206.77,206.77,206.72,206.73,909.0,149.7093,149.7093,149.6731,149.6803,909.0
2017-09-01 13:30:00,206.67,206.68,206.33,206.33,4500.0,149.6369,149.6441,149.3907,149.3907,4500.0
2017-09-01 13:35:00,206.41,206.49,206.35,206.44,2100.0,149.4486,149.5065,149.4052,149.4703,2100.0
2017-09-01 13:40:00,206.36,206.53,206.33,206.52,1600.0,149.4124,149.5355,149.3907,149.5283,1600.0
2017-09-01 13:45:00,206.59,206.59,206.4,206.51,6379.0,149.5789,149.5789,149.4414,149.521,6379.0
2017-09-01 13:50:00,206.5,206.51,206.36,206.36,1311.0,149.5138,149.521,149.4124,149.4124,1311.0
2017-09-01 13:55:00,206.39,206.45,206.21,206.24,800.0,149.4341,149.4776,149.3038,149.3255,800.0
2017-09-01 14:00:00,206.25,206.34,206.21,206.22,1200.0,149.3328,149.3979,149.3038,149.3111,1200.0
2017-09-01 14:05:00,206.22,206.35,206.16,206.19,1700.0,149.3111,149.4052,149.2676,149.2893,1700.0
2017-09-01 14:10:00,206.35,206.37,206.31,206.32,500.0,149.4052,149.4197,149.3762,149.3835,500.0
2017-09-01 14:15:00,206.27,206.36,206.22,206.32,2300.0,149.3473,149.4124,149.3111,149.3835,2300.0
2017-09-01 14:20:00,206.26,206.34,206.26,206.33,1446.0,149.34,149.3979,149.34,149.3907,1446.0
2017-09-01 14:25:00,206.27,206.35,205.91,205.91,2800.0,149.3473,149.4052,149.0866,149.0866,2800.0
2017-09-01 14:30:00,205.96,206.11,205.96,206.11,1500.0,149.1228,149.2314,149.1228,149.2314,1500.0
2017-09-01 14:35:00,206.12,206.15,206.05,206.09,1156.0,149.2386,149.2604,149.188,149.2169,1156.0
2017-09-01 14:40:00,205.98,206.17,205.98,206.14,1316.0,149.1373,149.2749,149.1373,149.2531,1316.0
2017-09-01 14:45:00,206.07,206.3,206.07,206.3,7975.0,149.2024,149.369,149.2024,149.369,7975.0
2017-09-01 14:50:00,206.31,206.32,206.2,206.25,1650.0,149.3762,149.3835,149.2966,149.3328,1650.0
2017-09-01 14:55:00,206.27,206.27,205.98,206.03,2657.0,149.3473,149.3473,149.1373,149.1735,2657.0
2017-09-01 15:00:00,205.94,206.05,205.91,206.05,1300.0,149.1083,149.188,149.0866,149.188,1300.0
2017-09-01 15:05:00,205.95,206.26,205.95,206.26,1200.0,149.1156,149.34,149.1156,149.34,1200.0
2017-09-01 15:10:00,206.22,206.22,205.98,205.98,2090.0,149.3111,149.3111,149.1373,149.1373,2090.0
2017-09-01 15:15:00,205.99,206.17,205.95,206.17,1879.0,149.1445,149.2749,149.1156,149.2749,1879.0
2017-09-01 15:20:00,206.14,206.18,206.03,206.09,3015.0,149.2531,149.2821,149.1735,149.2169,3015.0
2017-09-01 15:25:00,206.01,206.21,206.01,206.18,1300.0,149.159,149.3038,149.159,149.2821,1300.0
2017-09-01 15:30:00,206.16,206.22,205.97,206.05,3790.0,149.2676,149.3111,149.13,149.188,3790.0
2017-09-01 15:35:00,206.05,206.15,206.01,206.08,4700.0,149.188,149.2604,149.159,149.2097,4700.0
2017-09-01 15:40:00,206.07,206.12,205.91,206.01,4728.0,149.2024,149.2386,149.0866,149.159,4728.0
2017-09-01 15:45:00,206.02,206.24,205.93,205.93,9814.0,149.1662,149.3255,149.1011,149.1011,9814.0
2017-09-01 15:50:00,205.93,206.1,205.93,206.01,12705.0,149.1011,149.2242,149.1011,149.159,12705.0
2017-09-01 15:55:00,206.05,206.05,205.74,205.79,32043.0,149.188,149.188,148.9635,148.9997,32043.0
2017-09-05 09:30:00,205.58,206.56,205.58,206.21,7187.0,148.8477,149.5572,148.8477,149.3038,7187.0
2017-09-05 09:35:00,206.05,206.12,205.3,206.04,6400.0,149.188,149.2386,148.6449,149.1807,6400.0
2017-09-05 09:40:00,206.08,206.41,206.07,206.23,953.0,149.2097,149.4486,149.2024,149.3183,953.0
2017-09-05 09:45:00,206.28,206.85,206.0,206.1,8904.0,149.3545,149.7672,149.1518,149.2242,8904.0
2017-09-05 09:50:00,206.08,206.29,205.46,205.68,5790.0,149.2097,149.3617,148.7608,148.9201,5790.0
2017-09-05 09:55:00,205.52,205.75,205.03,205.09,1600.0,148.8042,148.9708,148.4494,148.4929,1600.0
2017-09-05 10:00:00,205.31,205.76,205.3,205.65,7234.0,148.6522,148.978,148.6449,148.8984,7234.0
2017-09-05 10:05:00,205.61,205.68,205.14,205.28,3000.0,148.8694,148.9201,148.5291,148.6305,3000.0
2017-09-05 10:10:00,205.4,205.66,205.32,205.57,4752.0,148.7173,148.9056,148.6594,148.8404,4752.0
2017-09-05 10:15:00,205.63,205.72,205.43,205.72,6357.0,148.8839,148.949,148.7391,148.949,6357.0
2017-09-05 10:20:00,205.65,205.73,205.3,205.3,2971.0,148.8984,148.9563,148.6449,148.6449,2971.0
2017-09-05 10:25:00,205.33,205.57,205.32,205.53,4099.0,148.6667,148.8404,148.6594,148.8115,4099.0
2017-09-05 10:30:00,205.83,205.85,205.61,205.68,2500.0,149.0287,149.0432,148.8694,148.9201,2500.0
2017-09-05 10:35:00,205.45,205.73,205.18,205.32,8191.0,148.7535,148.9563,148.5581,148.6594,8191.0
2017-09-05 10:40:00,205.45,206.03,205.26,205.97,7034.0,148.7535,149.1735,148.616,149.13,7034.0
2017-09-05 10:45:00,206.11,206.26,206.11,206.15,2405.0,149.2314,149.34,149.2314,149.2604,2405.0
2017-09-05 10:50:00,206.08,206.5,206.05,206.19,4092.0,149.2097,149.5138,149.188,149.2893,4092.0
2017-09-05 10:55:00,206.41,206.6,206.19,206.28,5986.0,149.4486,149.5862,149.2893,149.3545,5986.0
2017-09-05 11:00:00,206.11,206.23,206.07,206.23,1810.0,149.2314,149.3183,149.2024,149.3183,1810.0
2017-09-05 11:05:00,206.24,206.37,205.96,205.96,5127.0,149.3255,149.4197,149.1228,149.1228,5127.0
2017-09-05 11:10:00,206.06,206.11,206.01,206.03,1500.0,149.1952,149.2314,149.159,149.1735,1500.0
2017-09-05 11:15:00,206.13,206.3,206.07,206.3,5064.0,149.2459,149.369,149.2024,149.369,5064.0
2017-09-05 11:20:00,206.16,206.37,206.16,206.16,2448.0,149.2676,149.4197,149.2676,149.2676,2448.0
2017-09-05 11:25:00,206.16,206.28,206.13,206.21,2496.0,149.2676,149.3545,149.2459,149.3038,2496.0
2017-09-05 11:30:00,206.16,206.22,205.68,205.68,2479.0,149.2676,149.3111,148.9201,148.9201,2479.0
2017-09-05 11:35:00,205.59,205.91,205.59,205.88,3100.0,148.8549,149.0866,148.8549,149.0649,3100.0
2017-09-05 11:40:00,205.78,205.83,205.55,205.55,2800.0,148.9925,149.0287,148.8259,148.8259,2800.0
2017-09-05 11:45:00,205.65,205.65,205.46,205.5,2200.0,148.8984,148.8984,148.7608,148.7897,2200.0
2017-09-05 11:50:00,205.53,205.53,205.21,205.35,1400.0,148.8115,148.8115,148.5798,148.6811,1400.0
2017-09-05 11:55:00,205.22,205.48,205.22,205.41,4900.0,148.587,148.7753,148.587,148.7246,4900.0
2017-09-05 12:00:00,205.4,205.46,205.25,205.46,2300.0,148.7173,148.7608,148.6087,148.7608,2300.0
2017-09-05 12:05:00,205.6,205.63,205.3,205.51,3500.0,148.8621,148.8839,148.6449,148.797,3500.0
2017-09-05 12:10:00,205.63,205.73,205.25,205.25,4180.0,148.8839,148.9563,148.6087,148.6087,4180.0
2017-09-05 12:15:00,205.31,205.4,205.21,205.35,3498.0,148.6522,148.7173,148.5798,148.6811,3498.0
2017-09-05 12:20:00,205.39,205.49,205.24,205.35,4590.0,148.7101,148.7825,148.6015,148.6811,4590.0
2017-09-05 12:25:00,205.39,205.44,205.09,205.32,2813.0,148.7101,148.7463,148.4929,148.6594,2813.0
2017-09-05 12:30:00,205.45,205.46,205.27,205.28,2600.0,148.7535,148.7608,148.6232,148.6305,2600.0
2017-09-05 12:35:00,205.28,205.46,205.05,205.05,4200.0,148.6305,148.7608,148.4639,148.4639,4200.0
2017-09-05 12:40:00,205.03,205.33,205.03,205.33,6114.0,148.4494,148.6667,148.4494,148.6667,6114.0
2017-09-05 12:45:00,205.26,205.28,205.06,205.15,4200.0,148.616,148.6305,148.4712,148.5363,4200.0
2017-09-05 12:50:00,205.24,205.29,205.12,205.13,4808.0,148.6015,148.6377,148.5146,148.5219,4808.0
2017-09-05 12:55:00,205.14,205.25,205.03,205.03,5100.0,148.5291,148.6087,148.4494,148.4494,5100.0
2017-09-05 13:00:00,205.14,205.25,205.06,205.2,3823.0,148.5291,148.6087,148.4712,148.5725,3823.0
2017-09-05 13:05:00,205.21,205.21,204.97,205.15,4560.0,148.5798,148.5798,148.406,148.5363,4560.0
2017-09-05 13:10:00,205.16,205.2,205.12,205.16,2200.0,148.5436,148.5725,148.5146,148.5436,2200.0
2017-09-05 13:15:00,205.18,205.2,205.04,205.12,3619.0,148.5581,148.5725,148.4567,148.5146,3619.0
2017-09-05 13:20:00,205.16,205.28,205.15,205.28,4400.0,148.5436,148.6305,148.5363,148.6305,4400.0
2017-09-05 13:25:00,205.28,205.28,205.12,205.19,2980.0,148.6305,148.6305,148.5146,148.5653,2980.0
2017-09-05 13:30:00,205.17,205.26,205.15,205.22,3706.0,148.5508,148.616,148.5363,148.587,3706.0
2017-09-05 13:35:00,205.24,205.64,205.24,205.54,2877.0,148.6015,148.8911,148.6015,148.8187,2877.0
2017-09-05 13:40:00,205.62,205.7,205.57,205.64,700.0,148.8766,148.9346,148.8404,148.8911,700.0
2017-09-05 13:45:00,205.69,205.79,205.64,205.75,4095.0,148.9273,148.9997,148.8911,148.9708,4095.0
2017-09-05 13:50:00,205.76,205.86,205.71,205.81,2783.0,148.978,149.0504,148.9418,149.0142,2783.0
2017-09-05 13:55:00,205.8,205.84,205.61,205.78,6900.0,149.007,149.0359,148.8694,148.9925,6900.0
2017-09-05 14:00:00,205.83,205.94,205.83,205.94,1852.0,149.0287,149.1083,149.0287,149.1083,1852.0
2017-09-05 14:05:00,205.88,205.9,205.79,205.9,9015.0,149.0649,149.0794,148.9997,149.0794,9015.0
2017-09-05 14:10:00,205.9,206.11,205.9,206.06,2900.0,149.0794,149.2314,149.0794,149.1952,2900.0
2017-09-05 14:15:00,206.19,206.3,206.15,206.29,2311.0,149.2893,149.369,149.2604,149.3617,2311.0
2017-09-05 14:20:00,206.28,206.49,206.23,206.3,5420.0,149.3545,149.5065,149.3183,149.369,5420.0
2017-09-05 14:25:00,206.3,206.76,206.28,206.58,7375.0,149.369,149.702,149.3545,149.5717,7375.0
2017-09-05 14:30:00,206.59,206.71,206.54,206.66,2034.0,149.5789,149.6658,149.5427,149.6296,2034.0
2017-09-05 14:35:00,206.73,206.87,206.64,206.8,6721.0,149.6803,149.7817,149.6151,149.731,6721.0
2017-09-05 14:40:00,206.73,206.73,206.56,206.64,4493.0,149.6803,149.6803,149.5572,149.6151,4493.0
2017-09-05 14:45:00,206.7,206.76,206.45,206.45,4300.0,149.6586,149.702,149.4776,149.4776,4300.0
2017-09-05 14:50:00,206.51,206.67,206.48,206.48,6997.0,149.521,149.6369,149.4993,149.4993,6997.0
2017-09-05 14:55:00,206.5,206.64,206.5,206.61,3200.0,149.5138,149.6151,149.5138,149.5934,3200.0
2017-09-05 15:00:00,206.69,206.75,206.53,206.69,6486.0,149.6514,149.6948,149.5355,149.6514,6486.0
2017-09-05 15:05:00,206.65,206.65,206.49,206.56,4637.0,149.6224,149.6224,149.5065,149.5572,4637.0
2017-09-05 15:10:00,206.55,206.66,206.5,206.63,5919.0,149.55,149.6296,149.5138,149.6079,5919.0
2017-09-05 15:15:00,206.71,206.76,206.56,206.62,6342.0,149.6658,149.702,149.5572,149.6007,6342.0
2017-09-05 15:20:00,206.63,206.67,206.33,206.42,7073.0,149.6079,149.6369,149.3907,149.4559,7073.0
2017-09-05 15:25:00,206.42,206.61,206.39,206.61,7086.0,149.4559,149.5934,149.4341,149.5934,7086.0
2017-09-05 15:30:00,206.64,206.7,206.35,206.55,5746.0,149.6151,149.6586,149.4052,149.55,5746.0
2017-09-05 15:35:00,206.52,206.88,206.41,206.88,7761.0,149.5283,149.7889,149.4486,149.7889,7761.0
2017-09-05 15:40:00,206.88,206.96,206.62,206.84,11274.0,149.7889,149.8468,149.6007,149.76,11274.0
2017-09-05 15:45:00,206.83,206.85,206.52,206.68,10386.0,149.7527,149.7672,149.5283,149.6441,10386.0
2017-09-05 15:50:00,206.71,206.71,206.46,206.68,12633.0,149.6658,149.6658,149.4848,149.6441,12633.0
2017-09-05 15:55:00,206.66,206.83,206.58,206.69,37591.0,149.6296,149.7527,149.5717,149.6514,37591.0
2017-09-06 09:30:00,207.5,208.26,207.48,207.5,14479.0,150.2378,150.7881,150.2233,150.2378,14479.0
2017-09-06 09:35:00,208.02,208.97,207.98,208.95,5607.0,150.6143,151.3022,150.5854,151.2877,5607.0
2017-09-06 09:40:00,208.74,208.94,208.35,208.75,7894.0,151.1356,151.2804,150.8533,151.1429,7894.0
2017-09-06 09:45:00,208.83,209.36,208.65,209.36,5075.0,151.2008,151.5845,151.0705,151.5845,5075.0
2017-09-06 09:50:00,209.25,209.27,208.79,208.82,3520.0,151.5049,151.5194,151.1718,151.1936,3520.0
2017-09-06 09:55:00,208.91,209.14,208.73,208.86,2480.0,151.2587,151.4252,151.1284,151.2225,2480.0
2017-09-06 10:00:00,208.74,209.08,208.42,209.08,4495.0,151.1356,151.3818,150.9039,151.3818,4495.0
2017-09-06 10:05:00,209.2,209.24,208.98,209.11,2000.0,151.4687,151.4976,151.3094,151.4035,2000.0
2017-09-06 10:10:00,209.16,209.16,208.82,208.83,3440.0,151.4397,151.4397,151.1936,151.2008,3440.0
2017-09-06 10:15:00,208.78,208.89,208.78,208.83,1849.0,151.1646,151.2442,151.1646,151.2008,1849.0
2017-09-06 10:20:00,208.78,209.19,208.78,209.19,4816.0,151.1646,151.4614,151.1646,151.4614,4816.0
2017-09-06 10:25:00,209.02,209.1,208.77,208.91,6252.0,151.3384,151.3963,151.1573,151.2587,6252.0
2017-09-06 10:30:00,208.9,209.37,208.82,209.37,7000.0,151.2515,151.5918,151.1936,151.5918,7000.0
2017-09-06 10:35:00,209.26,209.35,209.11,209.28,3459.0,151.5121,151.5773,151.4035,151.5266,3459.0
2017-09-06 10:40:00,209.28,209.49,209.08,209.1,7700.0,151.5266,151.6787,151.3818,151.3963,7700.0
2017-09-06 10:45:00,209.14,209.22,208.13,208.13,14076.0,151.4252,151.4832,150.694,150.694,14076.0
2017-09-06 10:50:00,208.5,209.35,208.44,209.35,3800.0,150.9619,151.5773,150.9184,151.5773,3800.0
2017-09-06 10:55:00,209.23,209.23,208.5,208.51,3900.0,151.4904,151.4904,150.9619,150.9691,3900.0
2017-09-06 11:00:00,208.64,208.71,208.5,208.52,1350.0,151.0632,151.1139,150.9619,150.9763,1350.0
2017-09-06 11:05:00,208.55,209.08,208.55,209.08,8310.0,150.9981,151.3818,150.9981,151.3818,8310.0
2017-09-06 11:10:00,209.1,209.14,209.0,209.06,2413.0,151.3963,151.4252,151.3239,151.3673,2413.0
2017-09-06 11:15:00,209.04,209.04,208.81,208.81,1400.0,151.3528,151.3528,151.1863,151.1863,1400.0
2017-09-06 11:20:00,208.8,209.1,208.77,208.94,2907.0,151.1791,151.3963,151.1573,151.2804,2907.0
2017-09-06 11:25:00,209.02,209.02,208.44,208.44,4042.0,151.3384,151.3384,150.9184,150.9184,4042.0
2017-09-06 11:30:00,208.64,209.0,208.59,209.0,1600.0,151.0632,151.3239,151.027,151.3239,1600.0
2017-09-06 11:35:00,208.94,209.11,208.93,208.99,3005.0,151.2804,151.4035,151.2732,151.3166,3005.0
2017-09-06 11:40:00,208.99,209.1,208.99,209.1,4350.0,151.3166,151.3963,151.3166,151.3963,4350.0
2017-09-06 11:45:00,209.22,209.22,208.68,208.68,5973.0,151.4832,151.4832,151.0922,151.0922,5973.0
2017-09-06 11:50:00,208.71,209.03,208.63,209.0,2513.0,151.1139,151.3456,151.056,151.3239,2513.0
2017-09-06 11:55:00,208.79,209.01,208.73,208.73,2200.0,151.1718,151.3311,151.1284,151.1284,2200.0
2017-09-06 12:00:00,208.84,208.91,208.67,208.72,1100.0,151.208,151.2587,151.0849,151.1211,1100.0
2017-09-06 12:05:00,208.76,208.85,208.58,208.58,1100.0,151.1501,151.2153,151.0198,151.0198,1100.0
2017-09-06 12:10:00,208.5,208.87,208.46,208.83,1410.0,150.9619,151.2298,150.9329,151.2008,1410.0
2017-09-06 12:15:00,208.95,209.04,208.69,208.85,5097.0,151.2877,151.3528,151.0994,151.2153,5097.0
2017-09-06 12:20:00,208.93,209.01,208.9,208.99,1100.0,151.2732,151.3311,151.2515,151.3166,1100.0
2017-09-06 12:25:00,209.05,209.19,209.04,209.18,1012.0,151.3601,151.4614,151.3528,151.4542,1012.0
2017-09-06 12:30:00,209.21,209.21,209.03,209.03,1404.0,151.4759,151.4759,151.3456,151.3456,1404.0
2017-09-06 12:35:00,209.09,209.14,208.98,209.0,5834.0,151.389,151.4252,151.3094,151.3239,5834.0
2017-09-06 12:40:00,209.08,209.1,208.91,208.98,1865.0,151.3818,151.3963,151.2587,151.3094,1865.0
2017-09-06 12:45:00,208.97,209.08,208.94,208.98,2600.0,151.3022,151.3818,151.2804,151.3094,2600.0
2017-09-06 12:50:00,208.96,208.99,208.59,208.76,5806.0,151.2949,151.3166,151.027,151.1501,5806.0
2017-09-06 12:55:00,208.76,208.94,208.75,208.94,500.0,151.1501,151.2804,151.1429,151.2804,500.0
2017-09-06 13:00:00,208.88,209.0,208.76,208.83,4757.0,151.237,151.3239,151.1501,151.2008,4757.0
2017-09-06 13:05:00,208.85,208.91,208.61,208.85,8328.0,151.2153,151.2587,151.0415,151.2153,8328.0
2017-09-06 13:10:00,208.84,208.85,208.72,208.77,2541.0,151.208,151.2153,151.1211,151.1573,2541.0
2017-09-06 13:15:00,208.81,209.01,208.73,208.94,6410.0,151.1863,151.3311,151.1284,151.2804,6410.0
2017-09-06 13:20:00,208.96,209.15,208.95,209.15,1423.0,151.2949,151.4325,151.2877,151.4325,1423.0
2017-09-06 13:25:00,209.15,209.23,209.12,209.2,2000.0,151.4325,151.4904,151.4108,151.4687,2000.0
2017-09-06 13:30:00,209.22,209.22,209.12,209.18,1498.0,151.4832,151.4832,151.4108,151.4542,1498.0
2017-09-06 13:35:00,209.18,209.18,209.01,209.08,3101.0,151.4542,151.4542,151.3311,151.3818,3101.0
2017-09-06 13:40:00,209.03,209.26,209.03,209.25,4300.0,151.3456,151.5121,151.3456,151.5049,4300.0
2017-09-06 13:45:00,209.24,209.27,209.23,209.27,500.0,151.4976,151.5194,151.4904,151.5194,500.0
2017-09-06 13:50:00,209.24,209.29,209.02,209.02,4808.0,151.4976,151.5338,151.3384,151.3384,4808.0
2017-09-06 13:55:00,209.12,209.12,208.91,209.03,5133.0,151.4108,151.4108,151.2587,151.3456,5133.0
2017-09-06 14:00:00,208.96,209.15,208.9,209.04,6553.0,151.2949,151.4325,151.2515,151.3528,6553.0
2017-09-06 14:05:00,209.04,209.18,209.04,209.13,1700.0,151.3528,151.4542,151.3528,151.418,1700.0
2017-09-06 14:10:00,209.19,209.2,209.09,209.14,2700.0,151.4614,151.4687,151.389,151.4252,2700.0
2017-09-06 14:15:00,209.14,209.36,209.09,209.36,6298.0,151.4252,151.5845,151.389,151.5845,6298.0
2017-09-06 14:20:00,209.31,209.35,209.13,209.24,3403.0,151.5483,151.5773,151.418,151.4976,3403.0
2017-09-06 14:25:00,209.28,209.28,209.09,209.18,3700.0,151.5266,151.5266,151.389,151.4542,3700.0
2017-09-06 14:30:00,209.18,209.22,209.04,209.13,2100.0,151.4542,151.4832,151.3528,151.418,2100.0
2017-09-06 14:35:00,209.06,209.15,208.89,208.89,2558.0,151.3673,151.4325,151.2442,151.2442,2558.0
2017-09-06 14:40:00,208.97,209.07,208.89,208.97,2301.0,151.3022,151.3746,151.2442,151.3022,2301.0
2017-09-06 14:45:00,208.92,209.15,208.85,209.15,5657.0,151.266,151.4325,151.2153,151.4325,5657.0
2017-09-06 14:50:00,209.13,209.28,209.08,209.28,4032.0,151.418,151.5266,151.3818,151.5266,4032.0
2017-09-06 14:55:00,209.25,209.33,209.0,209.03,4700.0,151.5049,151.5628,151.3239,151.3456,4700.0
2017-09-06 15:00:00,209.02,209.02,208.81,209.0,4600.0,151.3384,151.3384,151.1863,151.3239,4600.0
2017-09-06 15:05:00,208.96,209.15,208.91,208.97,5117.0,151.2949,151.4325,151.2587,151.3022,5117.0
2017-09-06 15:10:00,208.98,209.08,208.92,209.03,8265.0,151.3094,151.3818,151.266,151.3456,8265.0
2017-09-06 15:15:00,209.0,209.05,208.91,208.96,7412.0,151.3239,151.3601,151.2587,151.2949,7412.0
2017-09-06 15:20:00,208.96,209.0,208.89,208.94,3300.0,151.2949,151.3239,151.2442,151.2804,3300.0
2017-09-06 15:25:00,208.87,209.04,208.82,208.94,10175.0,151.2298,151.3528,151.1936,151.2804,10175.0
2017-09-06 15:30:00,208.93,209.04,208.8,208.81,12507.0,151.2732,151.3528,151.1791,151.1863,12507.0
2017-09-06 15:35:00,208.79,208.91,208.75,208.87,21356.0,151.1718,151.2587,151.1429,151.2298,21356.0
2017-09-06 15:40:00,208.91,208.91,208.55,208.55,15024.0,151.2587,151.2587,150.9981,150.9981,15024.0
2017-09-06 15:45:00,208.52,208.75,208.47,208.63,26353.0,150.9763,151.1429,150.9401,151.056,26353.0
2017-09-06 15:50:00,208.62,208.69,208.57,208.58,33902.0,151.0487,151.0994,151.0125,151.0198,33902.0
2017-09-06 15:55:00,208.58,208.61,208.02,208.15,98782.0,151.0198,151.0415,150.6143,150.7084,98782.0
2017-09-07 09:30:00,208.48,208.86,208.35,208.86,5584.0,150.9474,151.2225,150.8533,151.2225,5584.0
2017-09-07 09:35:00,208.99,209.5,208.7,209.42,500.0,151.3166,151.6859,151.1067,151.628,500.0
2017-09-07 09:40:00,209.4,209.58,208.67,209.16,11685.0,151.6135,151.7438,151.0849,151.4397,11685.0
2017-09-07 09:45:00,209.05,209.49,209.04,209.21,2351.0,151.3601,151.6787,151.3528,151.4759,2351.0
2017-09-07 09:50:00,208.98,209.36,208.97,209.24,1276.0,151.3094,151.5845,151.3022,151.4976,1276.0
2017-09-07 09:55:00,209.34,209.35,209.06,209.18,3700.0,151.5701,151.5773,151.3673,151.4542,3700.0
2017-09-07 10:00:00,209.18,209.99,209.11,209.97,27967.0,151.4542,152.0407,151.4035,152.0262,27967.0
2017-09-07 10:05:00,209.98,210.13,209.79,209.95,7795.0,152.0334,152.142,151.8959,152.0117,7795.0
2017-09-07 10:10:00,210.03,210.48,209.88,210.48,5216.0,152.0696,152.3955,151.961,152.3955,5216.0
2017-09-07 10:15:00,210.41,210.56,210.0,210.56,4188.0,152.3448,152.4534,152.0479,152.4534,4188.0
2017-09-07 10:20:00,210.58,210.67,210.41,210.41,3478.0,152.4679,152.533,152.3448,152.3448,3478.0
2017-09-07 10:25:00,210.41,210.41,210.07,210.14,14600.0,152.3448,152.3448,152.0986,152.1493,14600.0
2017-09-07 10:30:00,210.2,210.42,210.14,210.35,3401.0,152.1927,152.352,152.1493,152.3013,3401.0
2017-09-07 10:35:00,210.35,210.5,210.07,210.17,10166.0,152.3013,152.4099,152.0986,152.171,10166.0
2017-09-07 10:40:00,210.33,210.44,209.96,210.08,6742.0,152.2868,152.3665,152.019,152.1058,6742.0
2017-09-07 10:45:00,210.06,210.45,210.06,210.26,3100.0,152.0914,152.3737,152.0914,152.2362,3100.0
2017-09-07 10:50:00,210.23,210.86,210.15,210.57,8901.0,152.2144,152.6706,152.1565,152.4606,8901.0
2017-09-07 10:55:00,210.55,210.78,210.5,210.58,3910.0,152.4461,152.6127,152.4099,152.4679,3910.0
2017-09-07 11:00:00,210.62,211.06,210.58,211.0,13478.0,152.4968,152.8154,152.4679,152.772,13478.0
2017-09-07 11:05:00,210.92,211.43,210.9,211.43,9705.0,152.714,153.0833,152.6995,153.0833,9705.0
2017-09-07 11:10:00,211.56,211.72,211.52,211.59,9585.0,153.1774,153.2933,153.1485,153.1991,9585.0
2017-09-07 11:15:00,211.56,211.93,211.56,211.83,7301.0,153.1774,153.4453,153.1774,153.3729,7301.0
2017-09-07 11:20:00,211.86,212.34,211.85,212.28,9630.0,153.3946,153.7422,153.3874,153.6987,9630.0
2017-09-07 11:25:00,212.31,212.31,211.71,211.78,4000.0,153.7204,153.7204,153.286,153.3367,4000.0
2017-09-07 11:30:00,211.7,212.06,211.23,212.06,18439.0,153.2788,153.5394,152.9385,153.5394,18439.0
2017-09-07 11:35:00,212.01,212.41,211.78,212.26,12507.0,153.5032,153.7928,153.3367,153.6842,12507.0
2017-09-07 11:40:00,212.23,212.34,211.65,211.8,20521.0,153.6625,153.7422,153.2426,153.3512,20521.0
2017-09-07 11:45:00,211.91,212.57,211.9,212.57,1928.0,153.4308,153.9087,153.4236,153.9087,1928.0
2017-09-07 11:50:00,212.54,212.59,212.14,212.25,7201.0,153.887,153.9232,153.5974,153.677,7201.0
2017-09-07 11:55:00,212.3,212.63,212.0,212.62,31000.0,153.7132,153.9521,153.496,153.9449,31000.0
2017-09-07 12:00:00,212.54,212.54,212.0,212.0,5990.0,153.887,153.887,153.496,153.496,5990.0
2017-09-07 12:05:00,212.11,212.34,212.07,212.18,4614.0,153.5756,153.7422,153.5467,153.6263,4614.0
2017-09-07 12:10:00,212.34,212.79,212.25,212.78,8725.0,153.7422,154.068,153.677,154.0607,8725.0
2017-09-07 12:15:00,212.78,213.38,212.73,213.2,12221.0,154.0607,154.4952,154.0245,154.3648,12221.0
2017-09-07 12:20:00,213.08,213.26,213.02,213.21,9502.0,154.278,154.4083,154.2345,154.3721,9502.0
2017-09-07 12:25:00,213.16,213.4,213.14,213.31,3201.0,154.3359,154.5096,154.3214,154.4445,3201.0
2017-09-07 12:30:00,213.2,213.32,212.89,213.05,22192.0,154.3648,154.4517,154.1404,154.2562,22192.0
2017-09-07 12:35:00,213.05,213.3,212.95,213.12,64280.0,154.2562,154.4372,154.1838,154.3069,64280.0
2017-09-07 12:40:00,213.11,213.61,213.04,213.38,12733.0,154.2997,154.6617,154.249,154.4952,12733.0
2017-09-07 12:45:00,213.41,213.5,213.22,213.31,8001.0,154.5169,154.582,154.3793,154.4445,8001.0
2017-09-07 12:50:00,213.36,213.64,213.33,213.46,7087.0,154.4807,154.6834,154.459,154.5531,7087.0
2017-09-07 12:55:00,213.45,213.51,213.11,213.2,6813.0,154.5458,154.5893,154.2997,154.3648,6813.0
2017-09-07 13:00:00,213.26,213.75,213.21,213.64,5428.0,154.4083,154.7631,154.3721,154.6834,5428.0
2017-09-07 13:05:00,213.35,213.83,213.35,213.83,5062.0,154.4734,154.821,154.4734,154.821,5062.0
2017-09-07 13:10:00,213.86,213.93,213.47,213.88,9772.0,154.8427,154.8934,154.5603,154.8572,9772.0
2017-09-07 13:15:00,213.86,213.86,213.65,213.8,1300.0,154.8427,154.8427,154.6907,154.7993,1300.0
2017-09-07 13:20:00,213.89,214.09,213.77,213.86,5919.0,154.8644,155.0092,154.7775,154.8427,5919.0
2017-09-07 13:25:00,213.74,214.77,213.64,214.6,29529.0,154.7558,155.5016,154.6834,155.3785,29529.0
2017-09-07 13:30:00,214.52,214.55,214.0,214.15,5578.0,155.3206,155.3423,154.9441,155.0527,5578.0
2017-09-07 13:35:00,214.31,214.44,214.18,214.33,8210.0,155.1685,155.2626,155.0744,155.183,8210.0
2017-09-07 13:40:00,214.31,214.47,214.24,214.4,8771.0,155.1685,155.2844,155.1178,155.2337,8771.0
2017-09-07 13:45:00,214.52,214.59,213.99,214.04,5238.0,155.3206,155.3712,154.9368,154.973,5238.0
2017-09-07 13:50:00,214.14,214.2,213.95,214.05,6564.0,155.0454,155.0889,154.9079,154.9803,6564.0
2017-09-07 13:55:00,214.09,214.14,213.67,213.9,4987.0,155.0092,155.0454,154.7051,154.8717,4987.0
2017-09-07 14:00:00,213.89,214.18,213.89,214.18,4798.0,154.8644,155.0744,154.8644,155.0744,4798.0
2017-09-07 14:05:00,214.25,214.56,214.19,214.52,10679.0,155.1251,155.3495,155.0816,155.3206,10679.0
2017-09-07 14:10:00,214.52,214.74,214.41,214.58,24181.0,155.3206,155.4799,155.2409,155.364,24181.0
2017-09-07 14:15:00,214.54,215.19,214.54,215.11,16562.0,155.335,155.8057,155.335,155.7477,16562.0
2017-09-07 14:20:00,215.09,215.14,214.58,214.78,11179.0,155.7333,155.7695,155.364,155.5088,11179.0
2017-09-07 14:25:00,214.81,214.85,214.72,214.81,14432.0,155.5305,155.5595,155.4654,155.5305,14432.0
2017-09-07 14:30:00,214.82,215.12,214.73,214.74,14808.0,155.5378,155.755,155.4726,155.4799,14808.0
2017-09-07 14:35:00,214.78,214.89,214.66,214.87,17084.0,155.5088,155.5885,155.4219,155.574,17084.0
2017-09-07 14:40:00,214.86,215.16,214.8,214.83,13462.0,155.5667,155.784,155.5233,155.545,13462.0
2017-09-07 14:45:00,214.83,214.93,214.2,214.35,35029.0,155.545,155.6174,155.0889,155.1975,35029.0
2017-09-07 14:50:00,214.31,214.5,214.15,214.38,18725.0,155.1685,155.3061,155.0527,155.2192,18725.0
2017-09-07 14:55:00,214.41,214.45,214.12,214.23,18441.0,155.2409,155.2699,155.031,155.1106,18441.0
2017-09-07 15:00:00,214.28,214.44,214.22,214.32,18759.0,155.1468,155.2626,155.1034,155.1758,18759.0
2017-09-07 15:05:00,214.28,214.44,214.23,214.25,16548.0,155.1468,155.2626,155.1106,155.1251,16548.0
2017-09-07 15:10:00,214.24,214.24,213.86,213.98,22113.0,155.1178,155.1178,154.8427,154.9296,22113.0
2017-09-07 15:15:00,213.95,213.96,213.5,213.73,11070.0,154.9079,154.9151,154.582,154.7486,11070.0
2017-09-07 15:20:00,213.7,214.03,213.64,213.94,52033.0,154.7269,154.9658,154.6834,154.9006,52033.0
2017-09-07 15:25:00,213.92,213.92,213.09,213.23,20739.0,154.8861,154.8861,154.2852,154.3866,20739.0
2017-09-07 15:30:00,213.23,213.81,213.23,213.76,25245.0,154.3866,154.8065,154.3866,154.7703,25245.0
2017-09-07 15:35:00,213.81,213.92,213.69,213.92,16537.0,154.8065,154.8861,154.7196,154.8861,16537.0
2017-09-07 15:40:00,213.95,214.16,213.92,214.05,27260.0,154.9079,155.0599,154.8861,154.9803,27260.0
2017-09-07 15:45:00,214.06,214.12,214.02,214.1,28962.0,154.9875,155.031,154.9585,155.0165,28962.0
2017-09-07 15:50:00,214.08,214.18,213.99,213.99,53783.0,155.002,155.0744,154.9368,154.9368,53783.0
2017-09-07 15:55:00,214.01,214.35,213.99,214.28,89392.0,154.9513,155.1975,154.9368,155.1468,89392.0
2017-09-08 09:30:00,214.25,215.06,214.17,214.81,16004.0,155.1251,155.7115,155.0672,155.5305,16004.0
2017-09-08 09:35:00,214.81,215.0,214.51,214.71,17105.0,155.5305,155.6681,155.3133,155.4581,17105.0
2017-09-08 09:40:00,214.67,216.13,214.55,215.64,20354.0,155.4292,156.4863,155.3423,156.1315,20354.0
2017-09-08 09:45:00,215.75,216.13,215.41,215.78,10330.0,156.2111,156.4863,155.965,156.2329,10330.0
2017-09-08 09:50:00,215.93,216.06,215.32,215.7,12862.0,156.3415,156.4356,155.8998,156.1749,12862.0
2017-09-08 09:55:00,215.56,215.83,215.1,215.56,12843.0,156.0736,156.2691,155.7405,156.0736,12843.0
2017-09-08 10:00:00,215.47,215.67,215.1,215.21,12758.0,156.0084,156.1532,155.7405,155.8202,12758.0
2017-09-08 10:05:00,215.2,215.92,215.2,215.92,11005.0,155.8129,156.3342,155.8129,156.3342,11005.0
2017-09-08 10:10:00,216.14,216.49,216.13,216.35,9156.0,156.4935,156.7469,156.4863,156.6456,9156.0
2017-09-08 10:15:00,216.32,216.88,216.32,216.55,12613.0,156.6238,157.0293,156.6238,156.7904,12613.0
2017-09-08 10:20:00,216.57,216.86,216.55,216.56,3100.0,156.8048,157.0148,156.7904,156.7976,3100.0
2017-09-08 10:25:00,216.63,217.2,216.62,217.18,10133.0,156.8483,157.261,156.841,157.2465,10133.0
2017-09-08 10:30:00,217.18,217.3,216.43,216.61,13524.0,157.2465,157.3334,156.7035,156.8338,13524.0
2017-09-08 10:35:00,216.71,216.99,216.44,216.6,10037.0,156.9062,157.1089,156.7107,156.8266,10037.0
2017-09-08 10:40:00,216.73,216.96,216.52,216.85,6540.0,156.9207,157.0872,156.7686,157.0076,6540.0
2017-09-08 10:45:00,217.07,217.44,217.06,217.25,7386.0,157.1669,157.4348,157.1596,157.2972,7386.0
2017-09-08 10:50:00,217.33,217.4,217.06,217.34,3000.0,157.3551,157.4058,157.1596,157.3624,3000.0
2017-09-08 10:55:00,217.32,217.53,217.19,217.24,11648.0,157.3479,157.4999,157.2537,157.2899,11648.0
2017-09-08 11:00:00,217.33,217.58,217.33,217.58,2500.0,157.3551,157.5361,157.3551,157.5361,2500.0
2017-09-08 11:05:00,217.56,217.7,217.36,217.7,4900.0,157.5216,157.623,157.3768,157.623,4900.0
2017-09-08 11:10:00,217.7,217.9,217.63,217.9,3000.0,157.623,157.7678,157.5723,157.7678,3000.0
2017-09-08 11:15:00,217.9,218.35,217.85,218.1,10455.0,157.7678,158.0936,157.7316,157.9126,10455.0
2017-09-08 11:20:00,218.21,218.24,217.57,217.57,7200.0,157.9923,158.014,157.5289,157.5289,7200.0
2017-09-08 11:25:00,217.68,218.03,217.56,218.03,3792.0,157.6085,157.8619,157.5216,157.8619,3792.0
2017-09-08 11:30:00,217.96,218.21,217.96,218.06,5280.0,157.8113,157.9923,157.8113,157.8837,5280.0
2017-09-08 11:35:00,218.16,218.4,218.08,218.37,8645.0,157.9561,158.1298,157.8981,158.1081,8645.0
2017-09-08 11:40:00,218.36,218.8,218.33,218.8,6370.0,158.1009,158.4194,158.0791,158.4194,6370.0
2017-09-08 11:45:00,218.82,219.03,218.72,219.03,11836.0,158.4339,158.586,158.3615,158.586,11836.0
2017-09-08 11:50:00,219.04,219.59,218.92,218.93,26568.0,158.5932,158.9914,158.5063,158.5136,26568.0
2017-09-08 11:55:00,219.14,219.4,219.0,219.33,17950.0,158.6656,158.8539,158.5643,158.8032,17950.0
2017-09-08 12:00:00,219.18,219.32,218.94,219.12,27632.0,158.6946,158.7959,158.5208,158.6511,27632.0
2017-09-08 12:05:00,219.07,219.23,218.91,219.05,20799.0,158.6149,158.7308,158.4991,158.6005,20799.0
2017-09-08 12:10:00,218.99,219.07,218.9,218.98,10490.0,158.557,158.6149,158.4919,158.5498,10490.0
2017-09-08 12:15:00,218.98,219.0,218.48,218.71,8200.0,158.5498,158.5643,158.1878,158.3543,8200.0
2017-09-08 12:20:00,218.71,219.17,218.71,219.17,20858.0,158.3543,158.6873,158.3543,158.6873,20858.0
2017-09-08 12:25:00,219.23,219.48,219.13,219.42,6727.0,158.7308,158.9118,158.6584,158.8684,6727.0
2017-09-08 12:30:00,219.42,219.53,219.38,219.53,12907.0,158.8684,158.948,158.8394,158.948,12907.0
2017-09-08 12:35:00,219.5,219.68,219.5,219.68,6507.0,158.9263,159.0566,158.9263,159.0566,6507.0
2017-09-08 12:40:00,219.67,219.79,219.64,219.79,8023.0,159.0494,159.1362,159.0276,159.1362,8023.0
2017-09-08 12:45:00,219.8,219.86,219.74,219.85,8845.0,159.1435,159.1869,159.1,159.1797,8845.0
2017-09-08 12:50:00,219.91,219.93,219.59,219.73,9680.0,159.2231,159.2376,158.9914,159.0928,9680.0
2017-09-08 12:55:00,219.66,219.66,219.05,219.23,8426.0,159.0421,159.0421,158.6005,158.7308,8426.0
2017-09-08 13:00:00,219.21,219.34,219.14,219.21,7182.0,158.7163,158.8104,158.6656,158.7163,7182.0
2017-09-08 13:05:00,219.21,219.21,218.93,219.12,8372.0,158.7163,158.7163,158.5136,158.6511,8372.0
2017-09-08 13:10:00,219.06,219.3,219.0,219.28,8480.0,158.6077,158.7815,158.5643,158.767,8480.0
2017-09-08 13:15:00,219.24,219.32,219.06,219.26,12175.0,158.738,158.7959,158.6077,158.7525,12175.0
2017-09-08 13:20:00,219.27,219.34,219.08,219.1,7881.0,158.7597,158.8104,158.6222,158.6367,7881.0
2017-09-08 13:25:00,219.1,219.1,218.93,218.97,5180.0,158.6367,158.6367,158.5136,158.5425,5180.0
2017-09-08 13:30:00,218.94,219.12,218.86,219.12,5986.0,158.5208,158.6511,158.4629,158.6511,5986.0
2017-09-08 13:35:00,219.24,219.39,219.24,219.39,1414.0,158.738,158.8466,158.738,158.8466,1414.0
2017-09-08 13:40:00,219.45,219.8,219.29,219.8,3955.0,158.8901,159.1435,158.7742,159.1435,3955.0
2017-09-08 13:45:00,219.77,219.77,219.09,219.27,9721.0,159.1218,159.1218,158.6294,158.7597,9721.0
2017-09-08 13:50:00,219.2,219.2,218.97,219.11,6510.0,158.7091,158.7091,158.5425,158.6439,6510.0
2017-09-08 13:55:00,218.99,219.24,218.39,218.39,6750.0,158.557,158.738,158.1226,158.1226,6750.0
2017-09-08 14:00:00,218.4,218.96,218.4,218.81,11366.0,158.1298,158.5353,158.1298,158.4267,11366.0
2017-09-08 14:05:00,218.82,218.89,218.75,218.89,5108.0,158.4339,158.4846,158.3832,158.4846,5108.0
2017-09-08 14:10:00,218.89,219.4,218.84,219.03,9036.0,158.4846,158.8539,158.4484,158.586,9036.0
2017-09-08 14:15:00,219.01,219.08,218.76,218.77,14144.0,158.5715,158.6222,158.3905,158.3977,14144.0
2017-09-08 14:20:00,218.86,219.12,218.74,219.0,14534.0,158.4629,158.6511,158.376,158.5643,14534.0
2017-09-08 14:25:00,219.04,219.09,218.57,218.69,8457.0,158.5932,158.6294,158.2529,158.3398,8457.0
2017-09-08 14:30:00,218.66,218.67,218.49,218.49,4822.0,158.3181,158.3253,158.195,158.195,4822.0
2017-09-08 14:35:00,218.56,218.94,218.31,218.31,14755.0,158.2457,158.5208,158.0647,158.0647,14755.0
2017-09-08 14:40:00,218.3,218.48,217.99,218.02,26347.0,158.0574,158.1878,157.833,157.8547,26347.0
2017-09-08 14:45:00,218.11,218.47,218.04,218.24,32067.0,157.9199,158.1805,157.8692,158.014,32067.0
2017-09-08 14:50:00,218.24,218.81,218.23,218.61,10657.0,158.014,158.4267,158.0067,158.2819,10657.0
2017-09-08 14:55:00,218.42,218.6,218.42,218.6,5426.0,158.1443,158.2746,158.1443,158.2746,5426.0
2017-09-08 15:00:00,218.56,218.57,218.1,218.24,12620.0,158.2457,158.2529,157.9126,158.014,12620.0
2017-09-08 15:05:00,218.36,218.36,218.16,218.18,4520.0,158.1009,158.1009,157.9561,157.9705,4520.0
2017-09-08 15:10:00,218.18,218.23,217.83,218.04,27842.0,157.9705,158.0067,157.7171,157.8692,27842.0
2017-09-08 15:15:00,217.99,218.21,217.93,218.21,18652.0,157.833,157.9923,157.7895,157.9923,18652.0
2017-09-08 15:20:00,218.21,218.28,218.08,218.11,11276.0,157.9923,158.0429,157.8981,157.9199,11276.0
2017-09-08 15:25:00,218.11,218.12,217.78,218.06,12100.0,157.9199,157.9271,157.6809,157.8837,12100.0
2017-09-08 15:30:00,218.04,218.09,217.93,218.0,19699.0,157.8692,157.9054,157.7895,157.8402,19699.0
2017-09-08 15:35:00,217.99,218.51,217.96,218.38,22847.0,157.833,158.2095,157.8113,158.1154,22847.0
2017-09-08 15:40:00,218.36,218.42,218.28,218.29,19296.0,158.1009,158.1443,158.0429,158.0502,19296.0
2017-09-08 15:45:00,218.28,218.28,218.1,218.15,23649.0,158.0429,158.0429,157.9126,157.9488,23649.0
2017-09-08 15:50:00,218.13,218.18,218.05,218.07,38788.0,157.9343,157.9705,157.8764,157.8909,38788.0
2017-09-08 15:55:00,218.1,218.47,218.08,218.36,89051.0,157.9126,158.1805,157.8981,158.1009,89051.0
2017-09-11 09:30:00,216.02,216.02,210.75,212.96,131023.0,156.4066,156.4066,152.5909,154.1911,131023.0
2017-09-11 09:35:00,212.84,214.24,212.57,213.0,41456.0,154.1042,155.1178,153.9087,154.22,41456.0
2017-09-11 09:40:00,213.02,213.5,212.66,212.79,40758.0,154.2345,154.582,153.9739,154.068,40758.0
2017-09-11 09:45:00,212.68,212.9,211.96,212.9,57001.0,153.9883,154.1476,153.467,154.1476,57001.0
2017-09-11 09:50:00,212.92,213.33,212.92,212.97,10829.0,154.1621,154.459,154.1621,154.1983,10829.0
2017-09-11 09:55:00,213.08,213.13,212.63,212.94,10131.0,154.278,154.3142,153.9521,154.1766,10131.0
2017-09-11 10:00:00,212.88,213.01,212.61,212.93,15410.0,154.1331,154.2273,153.9377,154.1693,15410.0
2017-09-11 10:05:00,212.95,213.1,212.63,212.78,21828.0,154.1838,154.2924,153.9521,154.0607,21828.0
2017-09-11 10:10:00,212.85,213.13,212.78,213.13,31276.0,154.1114,154.3142,154.0607,154.3142,31276.0
2017-09-11 10:15:00,213.12,213.2,212.07,212.07,20762.0,154.3069,154.3648,153.5467,153.5467,20762.0
2017-09-11 10:20:00,212.45,212.76,212.0,212.23,10970.0,153.8218,154.0463,153.496,153.6625,10970.0
2017-09-11 10:25:00,212.32,212.54,212.0,212.15,12551.0,153.7277,153.887,153.496,153.6046,12551.0
2017-09-11 10:30:00,212.15,212.37,211.98,212.09,8547.0,153.6046,153.7639,153.4815,153.5612,8547.0
2017-09-11 10:35:00,212.06,212.18,210.67,210.8,16358.0,153.5394,153.6263,152.533,152.6271,16358.0
2017-09-11 10:40:00,210.83,211.65,210.34,211.29,28795.0,152.6489,153.2426,152.2941,152.9819,28795.0
2017-09-11 10:45:00,211.3,211.54,211.29,211.46,9501.0,152.9892,153.1629,152.9819,153.105,9501.0
2017-09-11 10:50:00,211.46,212.0,211.45,211.71,13718.0,153.105,153.496,153.0978,153.286,13718.0
2017-09-11 10:55:00,211.75,212.0,211.59,211.97,20401.0,153.315,153.496,153.1991,153.4743,20401.0
2017-09-11 11:00:00,211.91,212.21,211.78,211.95,15299.0,153.4308,153.648,153.3367,153.4598,15299.0
2017-09-11 11:05:00,211.92,212.06,211.79,212.06,14900.0,153.4381,153.5394,153.3439,153.5394,14900.0
2017-09-11 11:10:00,211.95,212.03,211.81,212.03,9241.0,153.4598,153.5177,153.3584,153.5177,9241.0
2017-09-11 11:15:00,211.95,212.1,211.8,211.96,20477.0,153.4598,153.5684,153.3512,153.467,20477.0
2017-09-11 11:20:00,211.92,212.54,211.91,212.12,8232.0,153.4381,153.887,153.4308,153.5829,8232.0
2017-09-11 11:25:00,212.12,212.12,211.6,211.87,8797.0,153.5829,153.5829,153.2064,153.4019,8797.0
2017-09-11 11:30:00,211.89,212.34,211.87,212.34,9818.0,153.4163,153.7422,153.4019,153.7422,9818.0
2017-09-11 11:35:00,212.33,212.9,212.28,212.63,14378.0,153.7349,154.1476,153.6987,153.9521,14378.0
2017-09-11 11:40:00,212.58,212.73,212.38,212.52,3586.0,153.9159,154.0245,153.7711,153.8725,3586.0
2017-09-11 11:45:00,212.51,212.81,212.45,212.51,12317.0,153.8653,154.0825,153.8218,153.8653,12317.0
2017-09-11 11:50:00,212.54,212.55,212.33,212.33,4200.0,153.887,153.8942,153.7349,153.7349,4200.0
2017-09-11 11:55:00,212.31,212.47,212.31,212.39,5279.0,153.7204,153.8363,153.7204,153.7784,5279.0
2017-09-11 12:00:00,212.35,212.53,212.35,212.41,5700.0,153.7494,153.8797,153.7494,153.7928,5700.0
2017-09-11 12:05:00,212.5,212.5,212.39,212.43,4830.0,153.858,153.858,153.7784,153.8073,4830.0
2017-09-11 12:10:00,212.46,212.81,212.42,212.75,4148.0,153.829,154.0825,153.8001,154.039,4148.0
2017-09-11 12:15:00,212.7,212.7,212.5,212.5,2732.0,154.0028,154.0028,153.858,153.858,2732.0
2017-09-11 12:20:00,212.53,212.58,212.41,212.58,7881.0,153.8797,153.9159,153.7928,153.9159,7881.0
2017-09-11 12:25:00,212.55,212.64,212.43,212.5,6947.0,153.8942,153.9594,153.8073,153.858,6947.0
2017-09-11 12:30:00,212.44,212.51,212.4,212.45,5749.0,153.8146,153.8653,153.7856,153.8218,5749.0
2017-09-11 12:35:00,212.45,212.69,212.4,212.68,37665.0,153.8218,153.9956,153.7856,153.9883,37665.0
2017-09-11 12:40:00,212.74,212.91,212.41,212.58,32589.0,154.0318,154.1549,153.7928,153.9159,32589.0
2017-09-11 12:45:00,212.61,212.76,212.56,212.63,3500.0,153.9377,154.0463,153.9015,153.9521,3500.0
2017-09-11 12:50:00,212.72,213.0,212.7,212.95,5539.0,154.0173,154.22,154.0028,154.1838,5539.0
2017-09-11 12:55:00,212.95,213.25,212.95,213.07,9142.0,154.1838,154.401,154.1838,154.2707,9142.0
2017-09-11 13:00:00,213.06,213.1,212.82,212.9,8370.0,154.2635,154.2924,154.0897,154.1476,8370.0
2017-09-11 13:05:00,212.93,213.08,212.9,212.96,6996.0,154.1693,154.278,154.1476,154.1911,6996.0
2017-09-11 13:10:00,212.96,213.01,212.76,212.81,9465.0,154.1911,154.2273,154.0463,154.0825,9465.0
2017-09-11 13:15:00,212.83,213.27,212.83,213.24,9113.0,154.0969,154.4155,154.0969,154.3938,9113.0
2017-09-11 13:20:00,213.25,213.41,213.23,213.38,1848.0,154.401,154.5169,154.3866,154.4952,1848.0
2017-09-11 13:25:00,213.38,213.59,213.3,213.3,8059.0,154.4952,154.6472,154.4372,154.4372,8059.0
2017-09-11 13:30:00,213.3,213.3,213.03,213.18,5566.0,154.4372,154.4372,154.2417,154.3504,5566.0
2017-09-11 13:35:00,213.21,213.44,213.17,213.17,4000.0,154.3721,154.5386,154.3431,154.3431,4000.0
2017-09-11 13:40:00,213.02,213.06,212.72,212.87,3335.0,154.2345,154.2635,154.0173,154.1259,3335.0
2017-09-11 13:45:00,212.81,212.93,212.72,212.74,7932.0,154.0825,154.1693,154.0173,154.0318,7932.0
2017-09-11 13:50:00,212.81,213.02,212.8,213.02,6700.0,154.0825,154.2345,154.0752,154.2345,6700.0
2017-09-11 13:55:00,212.99,213.03,212.76,212.97,10700.0,154.2128,154.2417,154.0463,154.1983,10700.0
2017-09-11 14:00:00,213.06,213.13,212.78,212.97,9885.0,154.2635,154.3142,154.0607,154.1983,9885.0
2017-09-11 14:05:00,212.95,213.02,212.84,212.96,6610.0,154.1838,154.2345,154.1042,154.1911,6610.0
2017-09-11 14:10:00,212.97,213.0,212.82,212.84,8795.0,154.1983,154.22,154.0897,154.1042,8795.0
2017-09-11 14:15:00,212.85,213.0,212.85,213.0,7436.0,154.1114,154.22,154.1114,154.22,7436.0
2017-09-11 14:20:00,213.01,213.27,212.93,212.93,9436.0,154.2273,154.4155,154.1693,154.1693,9436.0
2017-09-11 14:25:00,212.93,213.08,212.91,213.02,3100.0,154.1693,154.278,154.1549,154.2345,3100.0
2017-09-11 14:30:00,213.02,213.32,213.01,213.28,6998.0,154.2345,154.4517,154.2273,154.4228,6998.0
2017-09-11 14:35:00,213.28,213.28,212.85,212.99,7261.0,154.4228,154.4228,154.1114,154.2128,7261.0
2017-09-11 14:40:00,212.97,212.97,212.75,212.96,14534.0,154.1983,154.1983,154.039,154.1911,14534.0
2017-09-11 14:45:00,212.93,212.97,212.8,212.85,35742.0,154.1693,154.1983,154.0752,154.1114,35742.0
2017-09-11 14:50:00,212.8,212.8,212.39,212.55,8819.0,154.0752,154.0752,153.7784,153.8942,8819.0
2017-09-11 14:55:00,212.55,212.69,212.5,212.6,4243.0,153.8942,153.9956,153.858,153.9304,4243.0
2017-09-11 15:00:00,212.66,212.71,212.32,212.4,8553.0,153.9739,154.0101,153.7277,153.7856,8553.0
2017-09-11 15:05:00,212.38,212.47,212.29,212.47,3808.0,153.7711,153.8363,153.706,153.8363,3808.0
2017-09-11 15:10:00,212.47,212.77,212.42,212.63,10648.0,153.8363,154.0535,153.8001,153.9521,10648.0
2017-09-11 15:15:00,212.64,212.87,212.59,212.84,7772.0,153.9594,154.1259,153.9232,154.1042,7772.0
2017-09-11 15:20:00,212.82,212.86,212.24,212.38,24338.0,154.0897,154.1187,153.6698,153.7711,24338.0
2017-09-11 15:25:00,212.37,212.61,212.33,212.61,12443.0,153.7639,153.9377,153.7349,153.9377,12443.0
2017-09-11 15:30:00,212.6,212.93,212.59,212.82,13385.0,153.9304,154.1693,153.9232,154.0897,13385.0
2017-09-11 15:35:00,212.84,213.37,212.84,213.35,9824.0,154.1042,154.4879,154.1042,154.4734,9824.0
2017-09-11 15:40:00,213.35,213.35,213.08,213.32,23039.0,154.4734,154.4734,154.278,154.4517,23039.0
2017-09-11 15:45:00,213.35,213.43,213.25,213.37,16103.0,154.4734,154.5314,154.401,154.4879,16103.0
2017-09-11 15:50:00,213.35,213.36,213.12,213.19,19611.0,154.4734,154.4807,154.3069,154.3576,19611.0
2017-09-11 15:55:00,213.18,213.48,213.18,213.41,35189.0,154.3504,154.5676,154.3504,154.5169,35189.0
2017-09-12 09:30:00,210.5,210.52,208.33,208.81,35006.0,153.8784,153.893,152.2921,152.643,35006.0
2017-09-12 09:35:00,208.43,209.63,208.43,209.22,11684.0,152.3652,153.2424,152.3652,152.9427,11684.0
2017-09-12 09:40:00,209.44,210.06,209.4,209.6,11718.0,153.1035,153.5567,153.0743,153.2205,11718.0
2017-09-12 09:45:00,209.64,209.69,209.0,209.45,15586.0,153.2497,153.2863,152.7819,153.1108,15586.0
2017-09-12 09:50:00,209.4,209.46,208.93,208.93,7289.0,153.0743,153.1181,152.7307,152.7307,7289.0
2017-09-12 09:55:00,208.97,209.12,208.81,208.95,18632.0,152.7599,152.8696,152.643,152.7453,18632.0
2017-09-12 10:00:00,208.84,209.03,208.81,209.03,15255.0,152.6649,152.8038,152.643,152.8038,15255.0
2017-09-12 10:05:00,209.05,209.1,208.87,209.03,10220.0,152.8184,152.855,152.6868,152.8038,10220.0
2017-09-12 10:10:00,209.12,209.36,208.93,209.09,7369.0,152.8696,153.045,152.7307,152.8477,7369.0
2017-09-12 10:15:00,209.1,209.2,208.9,209.19,4060.0,152.855,152.9281,152.7088,152.9208,4060.0
2017-09-12 10:20:00,209.19,209.23,208.72,208.83,7999.0,152.9208,152.95,152.5772,152.6576,7999.0
2017-09-12 10:25:00,208.88,208.94,208.76,208.87,15772.0,152.6941,152.738,152.6064,152.6868,15772.0
2017-09-12 10:30:00,208.77,209.09,208.7,208.73,7100.0,152.6137,152.8477,152.5626,152.5845,7100.0
2017-09-12 10:35:00,208.8,209.17,208.79,209.17,7505.0,152.6357,152.9061,152.6283,152.9061,7505.0
2017-09-12 10:40:00,208.94,208.96,208.76,208.83,4692.0,152.738,152.7526,152.6064,152.6576,4692.0
2017-09-12 10:45:00,208.83,208.85,208.68,208.85,6211.0,152.6576,152.6722,152.5479,152.6722,6211.0
2017-09-12 10:50:00,208.78,208.84,208.57,208.63,7808.0,152.621,152.6649,152.4675,152.5114,7808.0
2017-09-12 10:55:00,208.68,208.71,207.57,207.74,29189.0,152.5479,152.5699,151.7365,151.8608,29189.0
2017-09-12 11:00:00,207.79,208.07,207.59,207.96,37563.0,151.8973,152.102,151.7511,152.0216,37563.0
2017-09-12 11:05:00,207.96,208.09,207.89,208.02,14403.0,152.0216,152.1166,151.9704,152.0655,14403.0
2017-09-12 11:10:00,208.04,208.04,207.73,207.79,6911.0,152.0801,152.0801,151.8535,151.8973,6911.0
2017-09-12 11:15:00,207.75,207.81,207.56,207.57,38704.0,151.8681,151.912,151.7292,151.7365,38704.0
2017-09-12 11:20:00,207.7,207.77,207.59,207.7,15902.0,151.8315,151.8827,151.7511,151.8315,15902.0
2017-09-12 11:25:00,207.75,207.95,207.74,207.82,4779.0,151.8681,152.0143,151.8608,151.9193,4779.0
2017-09-12 11:30:00,207.86,207.86,207.68,207.83,6201.0,151.9485,151.9485,151.8169,151.9266,6201.0
2017-09-12 11:35:00,207.75,207.75,207.56,207.63,4479.0,151.8681,151.8681,151.7292,151.7804,4479.0
2017-09-12 11:40:00,207.63,207.78,207.58,207.69,7600.0,151.7804,151.89,151.7438,151.8242,7600.0
2017-09-12 11:45:00,207.68,207.85,207.66,207.85,5702.0,151.8169,151.9412,151.8023,151.9412,5702.0
2017-09-12 11:50:00,207.84,207.84,207.7,207.74,1900.0,151.9339,151.9339,151.8315,151.8608,1900.0
2017-09-12 11:55:00,207.75,208.3,207.74,208.29,12746.0,151.8681,152.2701,151.8608,152.2628,12746.0
2017-09-12 12:00:00,208.22,208.95,208.15,208.28,33955.0,152.2117,152.7453,152.1605,152.2555,33955.0
2017-09-12 12:05:00,208.15,208.2,207.9,208.02,6400.0,152.1605,152.197,151.9777,152.0655,6400.0
2017-09-12 12:10:00,208.01,208.01,207.73,207.81,8500.0,152.0582,152.0582,151.8535,151.912,8500.0
2017-09-12 12:15:00,207.83,207.95,207.79,207.93,4308.0,151.9266,152.0143,151.8973,151.9997,4308.0
2017-09-12 12:20:00,207.86,207.87,207.69,207.71,6419.0,151.9485,151.9558,151.8242,151.8389,6419.0
2017-09-12 12:25:00,207.76,207.86,207.72,207.77,4772.0,151.8754,151.9485,151.8462,151.8827,4772.0
2017-09-12 12:30:00,207.81,207.99,207.8,207.94,5085.0,151.912,152.0435,151.9046,152.007,5085.0
2017-09-12 12:35:00,208.01,208.22,207.73,207.75,4800.0,152.0582,152.2117,151.8535,151.8681,4800.0
2017-09-12 12:40:00,207.8,208.05,207.7,207.94,6164.0,151.9046,152.0874,151.8315,152.007,6164.0
2017-09-12 12:45:00,207.96,208.15,207.89,207.99,4500.0,152.0216,152.1605,151.9704,152.0435,4500.0
2017-09-12 12:50:00,207.97,208.07,207.92,208.0,4166.0,152.0289,152.102,151.9924,152.0508,4166.0
2017-09-12 12:55:00,208.01,208.06,207.68,207.68,4300.0,152.0582,152.0947,151.8169,151.8169,4300.0
2017-09-12 13:00:00,207.75,207.86,207.68,207.76,4819.0,151.8681,151.9485,151.8169,151.8754,4819.0
2017-09-12 13:05:00,207.75,207.81,207.67,207.78,5284.0,151.8681,151.912,151.8096,151.89,5284.0
2017-09-12 13:10:00,207.78,207.82,207.65,207.79,3295.0,151.89,151.9193,151.795,151.8973,3295.0
2017-09-12 13:15:00,207.7,207.8,207.66,207.8,5607.0,151.8315,151.9046,151.8023,151.9046,5607.0
2017-09-12 13:20:00,207.76,207.84,207.68,207.74,5474.0,151.8754,151.9339,151.8169,151.8608,5474.0
2017-09-12 13:25:00,207.76,207.93,207.7,207.84,6765.0,151.8754,151.9997,151.8315,151.9339,6765.0
2017-09-12 13:30:00,207.84,207.97,207.57,207.75,9947.0,151.9339,152.0289,151.7365,151.8681,9947.0
2017-09-12 13:35:00,207.74,207.91,207.59,207.77,13800.0,151.8608,151.9851,151.7511,151.8827,13800.0
2017-09-12 13:40:00,207.8,207.88,207.62,207.72,7813.0,151.9046,151.9631,151.7731,151.8462,7813.0
2017-09-12 13:45:00,207.67,207.97,207.67,207.94,5704.0,151.8096,152.0289,151.8096,152.007,5704.0
2017-09-12 13:50:00,207.9,207.93,207.7,207.93,5881.0,151.9777,151.9997,151.8315,151.9997,5881.0
2017-09-12 13:55:00,207.91,207.95,207.74,207.82,7204.0,151.9851,152.0143,151.8608,151.9193,7204.0
2017-09-12 14:00:00,207.72,207.88,207.69,207.88,5001.0,151.8462,151.9631,151.8242,151.9631,5001.0
2017-09-12 14:05:00,207.78,207.84,207.63,207.72,6902.0,151.89,151.9339,151.7804,151.8462,6902.0
2017-09-12 14:10:00,207.78,207.8,207.7,207.75,2720.0,151.89,151.9046,151.8315,151.8681,2720.0
2017-09-12 14:15:00,207.81,207.9,207.75,207.75,4991.0,151.912,151.9777,151.8681,151.8681,4991.0
2017-09-12 14:20:00,207.76,207.8,207.68,207.77,7354.0,151.8754,151.9046,151.8169,151.8827,7354.0
2017-09-12 14:25:00,207.79,207.88,207.63,207.8,6741.0,151.8973,151.9631,151.7804,151.9046,6741.0
2017-09-12 14:30:00,207.8,207.96,207.73,207.93,9937.0,151.9046,152.0216,151.8535,151.9997,9937.0
2017-09-12 14:35:00,207.93,207.98,207.75,207.8,7953.0,151.9997,152.0362,151.8681,151.9046,7953.0
2017-09-12 14:40:00,207.83,208.07,207.75,207.95,3903.0,151.9266,152.102,151.8681,152.0143,3903.0
2017-09-12 14:45:00,207.97,207.97,207.82,207.86,4900.0,152.0289,152.0289,151.9193,151.9485,4900.0
2017-09-12 14:50:00,207.76,207.82,207.56,207.65,15561.0,151.8754,151.9193,151.7292,151.795,15561.0
2017-09-12 14:55:00,207.68,207.72,207.56,207.66,26792.0,151.8169,151.8462,151.7292,151.8023,26792.0
2017-09-12 15:00:00,207.62,207.75,207.56,207.56,24711.0,151.7731,151.8681,151.7292,151.7292,24711.0
2017-09-12 15:05:00,207.58,207.71,207.56,207.56,23239.0,151.7438,151.8389,151.7292,151.7292,23239.0
2017-09-12 15:10:00,207.57,207.58,207.29,207.36,18137.0,151.7365,151.7438,151.5318,151.583,18137.0
2017-09-12 15:15:00,207.36,207.36,207.05,207.14,9074.0,151.583,151.583,151.3564,151.4222,9074.0
2017-09-12 15:20:00,207.14,207.35,207.14,207.28,7535.0,151.4222,151.5757,151.4222,151.5245,7535.0
2017-09-12 15:25:00,207.28,207.39,207.26,207.31,16268.0,151.5245,151.6049,151.5099,151.5464,16268.0
2017-09-12 15:30:00,207.31,207.48,207.21,207.38,16264.0,151.5464,151.6707,151.4733,151.5976,16264.0
2017-09-12 15:35:00,207.41,207.41,207.21,207.31,12392.0,151.6195,151.6195,151.4733,151.5464,12392.0
2017-09-12 15:40:00,207.3,207.35,207.19,207.3,11880.0,151.5391,151.5757,151.4587,151.5391,11880.0
2017-09-12 15:45:00,207.3,207.49,207.28,207.47,16604.0,151.5391,151.678,151.5245,151.6634,16604.0
2017-09-12 15:50:00,207.51,207.73,207.44,207.65,26044.0,151.6926,151.8535,151.6415,151.795,26044.0
2017-09-12 15:55:00,207.66,207.76,207.5,207.68,44835.0,151.8023,151.8754,151.6853,151.8169,44835.0
2017-09-13 09:30:00,207.62,207.84,206.09,207.44,13649.0,151.7731,151.9339,150.6546,151.6415,13649.0
2017-09-13 09:35:00,207.53,208.03,206.66,206.66,4499.0,151.7073,152.0728,151.0713,151.0713,4499.0
2017-09-13 09:40:00,206.31,207.12,206.31,206.88,3964.0,150.8154,151.4076,150.8154,151.2321,3964.0
2017-09-13 09:45:00,207.02,208.07,206.77,207.81,7013.0,151.3345,152.102,151.1517,151.912,7013.0
2017-09-13 09:50:00,207.89,208.12,207.64,207.64,8466.0,151.9704,152.1386,151.7877,151.7877,8466.0
2017-09-13 09:55:00,207.42,207.78,207.06,207.06,6232.0,151.6269,151.89,151.3637,151.3637,6232.0
2017-09-13 10:00:00,207.25,207.54,207.06,207.06,6976.0,151.5026,151.7146,151.3637,151.3637,6976.0
2017-09-13 10:05:00,207.06,207.08,206.51,206.51,6016.0,151.3637,151.3783,150.9616,150.9616,6016.0
2017-09-13 10:10:00,206.62,206.9,206.62,206.81,2624.0,151.042,151.2467,151.042,151.1809,2624.0
2017-09-13 10:15:00,206.86,207.15,206.73,206.88,2433.0,151.2175,151.4295,151.1225,151.2321,2433.0
2017-09-13 10:20:00,206.87,206.91,206.67,206.87,4002.0,151.2248,151.254,151.0786,151.2248,4002.0
2017-09-13 10:25:00,206.99,207.09,206.85,207.04,16167.0,151.3125,151.3856,151.2102,151.3491,16167.0
2017-09-13 10:30:00,207.16,207.37,207.04,207.12,2400.0,151.4368,151.5903,151.3491,151.4076,2400.0
2017-09-13 10:35:00,207.06,207.52,207.06,207.3,3300.0,151.3637,151.7,151.3637,151.5391,3300.0
2017-09-13 10:40:00,207.42,207.79,207.32,207.77,5600.0,151.6269,151.8973,151.5538,151.8827,5600.0
2017-09-13 10:45:00,207.86,207.86,207.29,207.29,3631.0,151.9485,151.9485,151.5318,151.5318,3631.0
2017-09-13 10:50:00,207.36,207.63,207.36,207.56,2682.0,151.583,151.7804,151.583,151.7292,2682.0
2017-09-13 10:55:00,207.59,207.64,207.36,207.64,1400.0,151.7511,151.7877,151.583,151.7877,1400.0
2017-09-13 11:00:00,207.74,207.74,207.37,207.49,2816.0,151.8608,151.8608,151.5903,151.678,2816.0
2017-09-13 11:05:00,207.35,207.52,207.26,207.33,9283.0,151.5757,151.7,151.5099,151.5611,9283.0
2017-09-13 11:10:00,207.25,207.47,207.22,207.47,2124.0,151.5026,151.6634,151.4807,151.6634,2124.0
2017-09-13 11:15:00,207.4,207.4,207.1,207.1,3000.0,151.6122,151.6122,151.3929,151.3929,3000.0
2017-09-13 11:20:00,207.12,207.16,206.87,207.01,3878.0,151.4076,151.4368,151.2248,151.3271,3878.0
2017-09-13 11:25:00,206.85,207.12,206.84,207.12,2317.0,151.2102,151.4076,151.2029,151.4076,2317.0
2017-09-13 11:30:00,207.15,207.45,207.15,207.36,3350.0,151.4295,151.6488,151.4295,151.583,3350.0
2017-09-13 11:35:00,207.36,207.51,207.01,207.06,2538.0,151.583,151.6926,151.3271,151.3637,2538.0
2017-09-13 11:40:00,207.3,207.67,207.26,207.26,4800.0,151.5391,151.8096,151.5099,151.5099,4800.0
2017-09-13 11:45:00,207.22,207.47,207.03,207.41,6035.0,151.4807,151.6634,151.3418,151.6195,6035.0
2017-09-13 11:50:00,207.41,207.51,207.01,207.26,3079.0,151.6195,151.6926,151.3271,151.5099,3079.0
2017-09-13 11:55:00,207.2,207.48,207.2,207.32,1786.0,151.466,151.6707,151.466,151.5538,1786.0
2017-09-13 12:00:00,207.46,207.46,207.36,207.4,700.0,151.6561,151.6561,151.583,151.6122,700.0
2017-09-13 12:05:00,207.33,207.7,207.33,207.7,6600.0,151.5611,151.8315,151.5611,151.8315,6600.0
2017-09-13 12:10:00,207.65,207.8,207.61,207.78,6525.0,151.795,151.9046,151.7658,151.89,6525.0
2017-09-13 12:15:00,207.78,208.3,207.77,208.3,19979.0,151.89,152.2701,151.8827,152.2701,19979.0
2017-09-13 12:20:00,208.22,208.27,207.73,208.11,5700.0,152.2117,152.2482,151.8535,152.1313,5700.0
2017-09-13 12:25:00,208.09,208.28,208.03,208.15,7151.0,152.1166,152.2555,152.0728,152.1605,7151.0
2017-09-13 12:30:00,208.12,208.23,207.99,208.01,5940.0,152.1386,152.219,152.0435,152.0582,5940.0
2017-09-13 12:35:00,208.08,208.15,207.97,208.0,1452.0,152.1093,152.1605,152.0289,152.0508,1452.0
2017-09-13 12:40:00,208.17,208.19,208.0,208.0,3500.0,152.1751,152.1897,152.0508,152.0508,3500.0
2017-09-13 12:45:00,208.03,208.18,208.03,208.18,1500.0,152.0728,152.1824,152.0728,152.1824,1500.0
2017-09-13 12:50:00,208.22,208.31,208.16,208.22,2200.0,152.2117,152.2775,152.1678,152.2117,2200.0
2017-09-13 12:55:00,208.22,208.32,208.17,208.32,2051.0,152.2117,152.2848,152.1751,152.2848,2051.0
2017-09-13 13:00:00,208.35,208.36,208.05,208.28,3257.0,152.3067,152.314,152.0874,152.2555,3257.0
2017-09-13 13:05:00,208.35,208.43,208.32,208.39,3167.0,152.3067,152.3652,152.2848,152.3359,3167.0
2017-09-13 13:10:00,208.3,208.39,208.22,208.27,5375.0,152.2701,152.3359,152.2117,152.2482,5375.0
2017-09-13 13:15:00,208.42,208.5,208.32,208.35,1447.0,152.3579,152.4164,152.2848,152.3067,1447.0
2017-09-13 13:20:00,208.34,208.38,208.17,208.18,3300.0,152.2994,152.3286,152.1751,152.1824,3300.0
2017-09-13 13:25:00,208.2,208.2,207.97,208.11,5338.0,152.197,152.197,152.0289,152.1313,5338.0
2017-09-13 13:30:00,208.23,208.34,208.21,208.26,2314.0,152.219,152.2994,152.2044,152.2409,2314.0
2017-09-13 13:35:00,208.27,208.33,208.2,208.28,1700.0,152.2482,152.2921,152.197,152.2555,1700.0
2017-09-13 13:40:00,208.27,208.3,208.19,208.19,1000.0,152.2482,152.2701,152.1897,152.1897,1000.0
2017-09-13 13:45:00,208.19,208.19,207.92,207.93,2356.0,152.1897,152.1897,151.9924,151.9997,2356.0
2017-09-13 13:50:00,208.04,208.07,207.89,207.89,2587.0,152.0801,152.102,151.9704,151.9704,2587.0
2017-09-13 13:55:00,207.85,207.88,207.64,207.64,4512.0,151.9412,151.9631,151.7877,151.7877,4512.0
2017-09-13 14:00:00,207.67,207.9,207.67,207.9,3456.0,151.8096,151.9777,151.8096,151.9777,3456.0
2017-09-13 14:05:00,207.89,207.91,207.68,207.87,2350.0,151.9704,151.9851,151.8169,151.9558,2350.0
2017-09-13 14:10:00,207.92,207.92,207.76,207.76,1700.0,151.9924,151.9924,151.8754,151.8754,1700.0
2017-09-13 14:15:00,207.81,207.81,207.47,207.47,2838.0,151.912,151.912,151.6634,151.6634,2838.0
2017-09-13 14:20:00,207.53,207.58,207.34,207.58,2072.0,151.7073,151.7438,151.5684,151.7438,2072.0
2017-09-13 14:25:00,207.52,207.79,207.47,207.72,4084.0,151.7,151.8973,151.6634,151.8462,4084.0
2017-09-13 14:30:00,207.64,207.77,207.58,207.74,2504.0,151.7877,151.8827,151.7438,151.8608,2504.0
2017-09-13 14:35:00,207.67,207.68,207.52,207.55,1994.0,151.8096,151.8169,151.7,151.7219,1994.0
2017-09-13 14:40:00,207.49,207.59,207.4,207.49,3080.0,151.678,151.7511,151.6122,151.678,3080.0
2017-09-13 14:45:00,207.49,207.62,207.46,207.58,1300.0,151.678,151.7731,151.6561,151.7438,1300.0
2017-09-13 14:50:00,207.59,207.78,207.56,207.76,5133.0,151.7511,151.89,151.7292,151.8754,5133.0
2017-09-13 14:55:00,207.77,207.94,207.68,207.79,4847.0,151.8827,152.007,151.8169,151.8973,4847.0
2017-09-13 15:00:00,207.83,208.11,207.73,208.04,11233.0,151.9266,152.1313,151.8535,152.0801,11233.0
2017-09-13 15:05:00,208.03,208.08,207.94,207.99,5751.0,152.0728,152.1093,152.007,152.0435,5751.0
2017-09-13 15:10:00,207.92,208.04,207.92,207.97,1400.0,151.9924,152.0801,151.9924,152.0289,1400.0
2017-09-13 15:15:00,207.97,208.08,207.89,208.05,5938.0,152.0289,152.1093,151.9704,152.0874,5938.0
2017-09-13 15:20:00,208.03,208.27,208.03,208.23,8072.0,152.0728,152.2482,152.0728,152.219,8072.0
2017-09-13 15:25:00,208.3,208.4,208.21,208.21,2300.0,152.2701,152.3433,152.2044,152.2044,2300.0
2017-09-13 15:30:00,208.3,208.43,208.21,208.43,6323.0,152.2701,152.3652,152.2044,152.3652,6323.0
2017-09-13 15:35:00,208.44,208.46,208.36,208.44,5819.0,152.3725,152.3871,152.314,152.3725,5819.0
2017-09-13 15:40:00,208.43,208.52,208.41,208.44,8196.0,152.3652,152.431,152.3506,152.3725,8196.0
2017-09-13 15:45:00,208.44,208.49,208.25,208.25,11682.0,152.3725,152.409,152.2336,152.2336,11682.0
2017-09-13 15:50:00,208.29,208.59,208.24,208.56,19251.0,152.2628,152.4821,152.2263,152.4602,19251.0
2017-09-13 15:55:00,208.53,208.8,208.45,208.74,46286.0,152.4383,152.6357,152.3798,152.5918,46286.0
2017-09-14 09:30:00,208.87,209.09,208.02,208.02,5133.0,152.6868,152.8477,152.0655,152.0655,5133.0
2017-09-14 09:35:00,208.0,208.5,207.59,208.12,1400.0,152.0508,152.4164,151.7511,152.1386,1400.0
2017-09-14 09:40:00,207.75,208.54,207.75,208.54,800.0,151.8681,152.4456,151.8681,152.4456,800.0
2017-09-14 09:45:00,208.2,208.73,208.19,208.41,2782.0,152.197,152.5845,152.1897,152.3506,2782.0
2017-09-14 09:50:00,208.56,209.01,208.23,209.01,3811.0,152.4602,152.7892,152.219,152.7892,3811.0
2017-09-14 09:55:00,209.0,209.11,208.39,208.79,5048.0,152.7819,152.8623,152.3359,152.6283,5048.0
2017-09-14 10:00:00,208.79,208.79,208.38,208.69,2400.0,152.6283,152.6283,152.3286,152.5552,2400.0
2017-09-14 10:05:00,208.58,209.15,208.58,209.15,1986.0,152.4748,152.8915,152.4748,152.8915,1986.0
2017-09-14 10:10:00,208.92,209.04,208.65,208.85,9834.0,152.7234,152.8111,152.526,152.6722,9834.0
2017-09-14 10:15:00,208.91,209.33,208.75,209.2,10859.0,152.7161,153.0231,152.5991,152.9281,10859.0
2017-09-14 10:20:00,209.21,209.61,209.2,209.37,3282.0,152.9354,153.2278,152.9281,153.0523,3282.0
2017-09-14 10:25:00,209.38,209.92,209.32,209.62,3141.0,153.0596,153.4544,153.0158,153.2351,3141.0
2017-09-14 10:30:00,209.72,210.21,209.72,210.21,7376.0,153.3082,153.6664,153.3082,153.6664,7376.0
2017-09-14 10:35:00,210.24,210.46,210.14,210.46,2000.0,153.6883,153.8491,153.6152,153.8491,2000.0
2017-09-14 10:40:00,210.38,210.44,210.08,210.08,1713.0,153.7907,153.8345,153.5714,153.5714,1713.0
2017-09-14 10:45:00,210.22,210.41,210.22,210.22,2675.0,153.6737,153.8126,153.6737,153.6737,2675.0
2017-09-14 10:50:00,210.37,210.4,210.19,210.31,8500.0,153.7833,153.8053,153.6518,153.7395,8500.0
2017-09-14 10:55:00,210.38,210.59,210.35,210.53,3521.0,153.7907,153.9442,153.7687,153.9003,3521.0
2017-09-14 11:00:00,210.64,210.64,210.39,210.54,8797.0,153.9807,153.9807,153.798,153.9076,8797.0
2017-09-14 11:05:00,210.59,211.0,210.59,210.89,4269.0,153.9442,154.2439,153.9442,154.1635,4269.0
2017-09-14 11:10:00,210.72,210.89,210.62,210.68,9364.0,154.0392,154.1635,153.9661,154.01,9364.0
2017-09-14 11:15:00,210.57,210.66,210.21,210.21,2879.0,153.9296,153.9953,153.6664,153.6664,2879.0
2017-09-14 11:20:00,210.28,210.32,210.03,210.17,4951.0,153.7176,153.7468,153.5348,153.6371,4951.0
2017-09-14 11:25:00,210.21,210.22,210.03,210.16,3743.0,153.6664,153.6737,153.5348,153.6298,3743.0
2017-09-14 11:30:00,210.24,210.6,210.24,210.28,2420.0,153.6883,153.9515,153.6883,153.7176,2420.0
2017-09-14 11:35:00,210.45,210.46,210.37,210.37,300.0,153.8418,153.8491,153.7833,153.7833,300.0
2017-09-14 11:40:00,210.3,210.32,210.25,210.32,400.0,153.7322,153.7468,153.6956,153.7468,400.0
2017-09-14 11:45:00,210.29,210.4,210.28,210.28,3132.0,153.7249,153.8053,153.7176,153.7176,3132.0
2017-09-14 11:50:00,210.3,210.8,210.3,210.8,1900.0,153.7322,154.0977,153.7322,154.0977,1900.0
2017-09-14 11:55:00,210.93,211.01,210.6,210.77,7495.0,154.1927,154.2512,153.9515,154.0758,7495.0
2017-09-14 12:00:00,210.76,210.9,210.71,210.83,2320.0,154.0684,154.1708,154.0319,154.1196,2320.0
2017-09-14 12:05:00,210.73,210.95,210.7,210.83,3979.0,154.0465,154.2073,154.0246,154.1196,3979.0
2017-09-14 12:10:00,211.03,211.18,210.78,211.11,2973.0,154.2658,154.3755,154.0831,154.3243,2973.0
2017-09-14 12:15:00,211.13,211.26,211.0,211.26,3100.0,154.3389,154.434,154.2439,154.434,3100.0
2017-09-14 12:20:00,211.14,211.17,210.8,210.91,3900.0,154.3462,154.3682,154.0977,154.1781,3900.0
2017-09-14 12:25:00,210.89,211.14,210.83,211.14,9326.0,154.1635,154.3462,154.1196,154.3462,9326.0
2017-09-14 12:30:00,211.13,211.29,211.13,211.27,3735.0,154.3389,154.4559,154.3389,154.4413,3735.0
2017-09-14 12:35:00,211.22,211.61,211.21,211.53,10089.0,154.4047,154.6898,154.3974,154.6313,10089.0
2017-09-14 12:40:00,211.59,212.12,211.55,211.99,36033.0,154.6752,155.0626,154.6459,154.9676,36033.0
2017-09-14 12:45:00,211.84,211.99,211.63,211.71,20461.0,154.8579,154.9676,154.7044,154.7629,20461.0
2017-09-14 12:50:00,211.71,212.12,211.58,212.1,13017.0,154.7629,155.0626,154.6679,155.048,13017.0
2017-09-14 12:55:00,211.83,212.05,211.75,211.98,6699.0,154.8506,155.0115,154.7921,154.9603,6699.0
2017-09-14 13:00:00,211.84,212.0,211.83,212.0,690.0,154.8579,154.9749,154.8506,154.9749,690.0
2017-09-14 13:05:00,211.97,212.03,211.79,211.95,4000.0,154.953,154.9968,154.8214,154.9383,4000.0
2017-09-14 13:10:00,211.82,212.28,211.76,212.05,6756.0,154.8433,155.1796,154.7995,155.0115,6756.0
2017-09-14 13:15:00,212.06,212.29,212.06,212.2,5426.0,155.0188,155.1869,155.0188,155.1211,5426.0
2017-09-14 13:20:00,212.3,212.42,212.16,212.38,4488.0,155.1942,155.2819,155.0919,155.2527,4488.0
2017-09-14 13:25:00,212.41,212.54,212.41,212.54,1372.0,155.2746,155.3696,155.2746,155.3696,1372.0
2017-09-14 13:30:00,212.56,212.7,212.47,212.47,5622.0,155.3843,155.4866,155.3185,155.3185,5622.0
2017-09-14 13:35:00,212.47,212.5,212.36,212.47,6066.0,155.3185,155.3404,155.2381,155.3185,6066.0
2017-09-14 13:40:00,212.45,212.69,212.43,212.61,2300.0,155.3039,155.4793,155.2892,155.4208,2300.0
2017-09-14 13:45:00,212.49,212.57,212.48,212.52,540.0,155.3331,155.3916,155.3258,155.355,540.0
2017-09-14 13:50:00,212.61,212.95,212.52,212.95,4660.0,155.4208,155.6694,155.355,155.6694,4660.0
2017-09-14 13:55:00,212.88,213.21,212.88,212.99,8121.0,155.6182,155.8594,155.6182,155.6986,8121.0
2017-09-14 14:00:00,212.97,213.98,212.84,213.33,31302.0,155.684,156.4223,155.589,155.9471,31302.0
2017-09-14 14:05:00,213.33,213.33,212.26,212.26,7953.0,155.9471,155.9471,155.165,155.165,7953.0
2017-09-14 14:10:00,212.45,212.52,212.22,212.43,5806.0,155.3039,155.355,155.1357,155.2892,5806.0
2017-09-14 14:15:00,212.3,212.54,212.3,212.48,1900.0,155.1942,155.3696,155.1942,155.3258,1900.0
2017-09-14 14:20:00,212.44,212.53,212.16,212.43,9800.0,155.2965,155.3623,155.0919,155.2892,9800.0
2017-09-14 14:25:00,212.45,212.66,212.45,212.61,5889.0,155.3039,155.4574,155.3039,155.4208,5889.0
2017-09-14 14:30:00,212.65,212.91,212.65,212.67,3150.0,155.4501,155.6401,155.4501,155.4647,3150.0
2017-09-14 14:35:00,212.58,212.7,212.58,212.58,600.0,155.3989,155.4866,155.3989,155.3989,600.0
2017-09-14 14:40:00,212.64,212.69,212.27,212.38,3900.0,155.4427,155.4793,155.1723,155.2527,3900.0
2017-09-14 14:45:00,212.39,212.55,212.28,212.38,4706.0,155.26,155.377,155.1796,155.2527,4706.0
2017-09-14 14:50:00,212.47,212.48,212.13,212.22,7515.0,155.3185,155.3258,155.0699,155.1357,7515.0
2017-09-14 14:55:00,212.16,212.41,212.16,212.28,5315.0,155.0919,155.2746,155.0919,155.1796,5315.0
2017-09-14 15:00:00,212.2,212.25,211.92,211.99,5448.0,155.1211,155.1577,154.9164,154.9676,5448.0
2017-09-14 15:05:00,211.97,212.14,211.93,212.12,6029.0,154.953,155.0772,154.9237,155.0626,6029.0
2017-09-14 15:10:00,212.17,212.23,212.06,212.14,8700.0,155.0992,155.143,155.0188,155.0772,8700.0
2017-09-14 15:15:00,212.13,212.13,211.93,211.98,8131.0,155.0699,155.0699,154.9237,154.9603,8131.0
2017-09-14 15:20:00,211.98,212.08,211.9,212.05,8701.0,154.9603,155.0334,154.9018,155.0115,8701.0
2017-09-14 15:25:00,212.08,212.08,211.95,212.06,10716.0,155.0334,155.0334,154.9383,155.0188,10716.0
2017-09-14 15:30:00,212.05,212.42,212.05,212.29,9666.0,155.0115,155.2819,155.0115,155.1869,9666.0
2017-09-14 15:35:00,212.28,212.55,212.2,212.55,12526.0,155.1796,155.377,155.1211,155.377,12526.0
2017-09-14 15:40:00,212.55,212.74,212.53,212.67,11461.0,155.377,155.5159,155.3623,155.4647,11461.0
2017-09-14 15:45:00,212.7,212.76,212.5,212.65,17474.0,155.4866,155.5305,155.3404,155.4501,17474.0
2017-09-14 15:50:00,212.66,212.7,212.22,212.31,12029.0,155.4574,155.4866,155.1357,155.2015,12029.0
2017-09-14 15:55:00,212.34,212.59,212.27,212.55,39412.0,155.2234,155.4062,155.1723,155.377,39412.0
2017-09-15 09:30:00,212.45,212.45,211.83,211.86,176025.0,155.3039,155.3039,154.8506,154.8726,176025.0
2017-09-15 09:35:00,212.14,212.75,212.13,212.38,2300.0,155.0772,155.5232,155.0699,155.2527,2300.0
2017-09-15 09:40:00,212.21,212.8,212.2,212.74,10242.0,155.1284,155.5597,155.1211,155.5159,10242.0
2017-09-15 09:45:00,212.74,213.41,212.51,213.41,10380.0,155.5159,156.0056,155.3477,156.0056,10380.0
2017-09-15 09:50:00,213.49,213.5,213.1,213.46,7635.0,156.0641,156.0714,155.779,156.0422,7635.0
2017-09-15 09:55:00,213.46,213.72,213.13,213.13,6352.0,156.0422,156.2322,155.8009,155.8009,6352.0
2017-09-15 10:00:00,212.54,213.04,212.39,212.78,6131.0,155.3696,155.7352,155.26,155.5451,6131.0
2017-09-15 10:05:00,212.75,212.91,212.63,212.73,4080.0,155.5232,155.6401,155.4354,155.5085,4080.0
2017-09-15 10:10:00,212.83,212.83,212.35,212.62,9884.0,155.5816,155.5816,155.2308,155.4281,9884.0
2017-09-15 10:15:00,212.52,212.61,212.11,212.11,9331.0,155.355,155.4208,155.0553,155.0553,9331.0
2017-09-15 10:20:00,212.11,212.3,212.04,212.3,6645.0,155.0553,155.1942,155.0041,155.1942,6645.0
2017-09-15 10:25:00,212.57,212.65,212.33,212.52,1104.0,155.3916,155.4501,155.2161,155.355,1104.0
2017-09-15 10:30:00,212.51,212.76,212.51,212.52,4000.0,155.3477,155.5305,155.3477,155.355,4000.0
2017-09-15 10:35:00,212.46,212.81,212.46,212.64,3535.0,155.3112,155.567,155.3112,155.4427,3535.0
2017-09-15 10:40:00,212.68,212.88,212.58,212.71,6934.0,155.472,155.6182,155.3989,155.4939,6934.0
2017-09-15 10:45:00,212.75,212.76,212.57,212.57,1604.0,155.5232,155.5305,155.3916,155.3916,1604.0
2017-09-15 10:50:00,212.73,212.84,212.58,212.58,1800.0,155.5085,155.589,155.3989,155.3989,1800.0
2017-09-15 10:55:00,212.73,212.73,212.53,212.68,1400.0,155.5085,155.5085,155.3623,155.472,1400.0
2017-09-15 11:00:00,212.68,212.68,212.4,212.4,9185.0,155.472,155.472,155.2673,155.2673,9185.0
2017-09-15 11:05:00,212.38,212.56,212.3,212.3,7763.0,155.2527,155.3843,155.1942,155.1942,7763.0
2017-09-15 11:10:00,212.33,212.79,212.33,212.78,3667.0,155.2161,155.5524,155.2161,155.5451,3667.0
2017-09-15 11:15:00,212.77,212.88,212.67,212.77,1938.0,155.5378,155.6182,155.4647,155.5378,1938.0
2017-09-15 11:20:00,212.66,212.66,212.48,212.48,800.0,155.4574,155.4574,155.3258,155.3258,800.0
2017-09-15 11:25:00,212.5,212.64,212.12,212.13,2300.0,155.3404,155.4427,155.0626,155.0699,2300.0
2017-09-15 11:30:00,212.12,212.3,212.0,212.01,1947.0,155.0626,155.1942,154.9749,154.9822,1947.0
2017-09-15 11:35:00,212.38,212.57,212.17,212.33,3284.0,155.2527,155.3916,155.0992,155.2161,3284.0
2017-09-15 11:40:00,212.18,212.43,212.07,212.43,1700.0,155.1065,155.2892,155.0261,155.2892,1700.0
2017-09-15 11:45:00,212.54,212.69,212.37,212.37,2270.0,155.3696,155.4793,155.2454,155.2454,2270.0
2017-09-15 11:50:00,212.3,212.51,212.3,212.44,1100.0,155.1942,155.3477,155.1942,155.2965,1100.0
2017-09-15 11:55:00,212.5,212.86,212.37,212.76,2300.0,155.3404,155.6036,155.2454,155.5305,2300.0
2017-09-15 12:00:00,212.78,213.03,212.78,212.89,6100.0,155.5451,155.7278,155.5451,155.6255,6100.0
2017-09-15 12:05:00,212.94,213.17,212.9,212.96,2200.0,155.6621,155.8302,155.6328,155.6767,2200.0
2017-09-15 12:10:00,212.89,213.05,212.82,212.92,1500.0,155.6255,155.7425,155.5743,155.6474,1500.0
2017-09-15 12:15:00,212.93,212.93,212.77,212.77,700.0,155.6547,155.6547,155.5378,155.5378,700.0
2017-09-15 12:20:00,212.71,212.98,212.71,212.98,1600.0,155.4939,155.6913,155.4939,155.6913,1600.0
2017-09-15 12:25:00,212.91,213.15,212.85,213.13,2148.0,155.6401,155.8156,155.5963,155.8009,2148.0
2017-09-15 12:30:00,213.11,213.15,212.96,213.14,2803.0,155.7863,155.8156,155.6767,155.8083,2803.0
2017-09-15 12:35:00,213.15,213.29,213.15,213.18,3061.0,155.8156,155.9179,155.8156,155.8375,3061.0
2017-09-15 12:40:00,213.37,213.39,213.3,213.36,700.0,155.9764,155.991,155.9252,155.9691,700.0
2017-09-15 12:45:00,213.37,213.42,213.17,213.22,3170.0,155.9764,156.0129,155.8302,155.8667,3170.0
2017-09-15 12:50:00,213.19,213.2,213.05,213.09,2260.0,155.8448,155.8521,155.7425,155.7717,2260.0
2017-09-15 12:55:00,213.02,213.05,212.88,212.93,2395.0,155.7205,155.7425,155.6182,155.6547,2395.0
2017-09-15 13:00:00,212.96,213.02,212.93,213.0,2795.0,155.6767,155.7205,155.6547,155.7059,2795.0
2017-09-15 13:05:00,213.11,213.18,212.89,212.89,1179.0,155.7863,155.8375,155.6255,155.6255,1179.0
2017-09-15 13:10:00,212.98,213.03,212.8,212.93,4486.0,155.6913,155.7278,155.5597,155.6547,4486.0
2017-09-15 13:15:00,213.03,213.11,213.03,213.1,1000.0,155.7278,155.7863,155.7278,155.779,1000.0
2017-09-15 13:20:00,213.11,213.15,212.95,213.03,3754.0,155.7863,155.8156,155.6694,155.7278,3754.0
2017-09-15 13:25:00,213.05,213.06,212.96,212.98,1804.0,155.7425,155.7498,155.6767,155.6913,1804.0
2017-09-15 13:30:00,213.07,213.08,213.0,213.0,770.0,155.7571,155.7644,155.7059,155.7059,770.0
2017-09-15 13:35:00,213.07,213.11,212.99,213.04,2190.0,155.7571,155.7863,155.6986,155.7352,2190.0
2017-09-15 13:40:00,213.02,213.05,212.95,212.99,1800.0,155.7205,155.7425,155.6694,155.6986,1800.0
2017-09-15 13:45:00,212.93,213.1,212.93,213.08,1900.0,155.6547,155.779,155.6547,155.7644,1900.0
2017-09-15 13:50:00,213.03,213.08,212.98,213.07,2650.0,155.7278,155.7644,155.6913,155.7571,2650.0
2017-09-15 13:55:00,213.08,213.18,213.08,213.11,1900.0,155.7644,155.8375,155.7644,155.7863,1900.0
2017-09-15 14:00:00,213.2,213.2,213.13,213.13,1200.0,155.8521,155.8521,155.8009,155.8009,1200.0
2017-09-15 14:05:00,213.2,213.23,213.19,213.21,700.0,155.8521,155.874,155.8448,155.8594,700.0
2017-09-15 14:10:00,213.21,213.22,213.11,213.14,1782.0,155.8594,155.8667,155.7863,155.8083,1782.0
2017-09-15 14:15:00,213.17,213.25,213.12,213.19,4485.0,155.8302,155.8887,155.7936,155.8448,4485.0
2017-09-15 14:20:00,213.18,213.23,213.15,213.23,900.0,155.8375,155.874,155.8156,155.874,900.0
2017-09-15 14:25:00,213.23,213.28,213.15,213.15,1060.0,155.874,155.9106,155.8156,155.8156,1060.0
2017-09-15 14:30:00,213.19,213.21,212.88,213.0,6357.0,155.8448,155.8594,155.6182,155.7059,6357.0
2017-09-15 14:35:00,213.02,213.13,213.02,213.13,349.0,155.7205,155.8009,155.7205,155.8009,349.0
2017-09-15 14:40:00,213.09,213.14,213.0,213.09,5500.0,155.7717,155.8083,155.7059,155.7717,5500.0
2017-09-15 14:45:00,213.05,213.5,213.04,213.44,8000.0,155.7425,156.0714,155.7352,156.0276,8000.0
2017-09-15 14:50:00,213.5,213.56,213.44,213.5,4400.0,156.0714,156.1153,156.0276,156.0714,4400.0
2017-09-15 14:55:00,213.45,213.56,213.41,213.5,3309.0,156.0349,156.1153,156.0056,156.0714,3309.0
2017-09-15 15:00:00,213.46,213.56,213.45,213.53,4821.0,156.0422,156.1153,156.0349,156.0934,4821.0
2017-09-15 15:05:00,213.5,213.54,213.46,213.5,3791.0,156.0714,156.1007,156.0422,156.0714,3791.0
2017-09-15 15:10:00,213.5,214.0,213.48,214.0,17866.0,156.0714,156.4369,156.0568,156.4369,17866.0
2017-09-15 15:15:00,213.98,214.1,213.96,214.1,15160.0,156.4223,156.51,156.4077,156.51,15160.0
2017-09-15 15:20:00,214.07,214.12,213.96,214.11,5300.0,156.4881,156.5246,156.4077,156.5173,5300.0
2017-09-15 15:25:00,214.11,214.24,214.01,214.01,8159.0,156.5173,156.6124,156.4442,156.4442,8159.0
2017-09-15 15:30:00,214.0,214.1,213.92,213.97,11967.0,156.4369,156.51,156.3784,156.415,11967.0
2017-09-15 15:35:00,213.98,214.1,213.98,214.1,14210.0,156.4223,156.51,156.4223,156.51,14210.0
2017-09-15 15:40:00,214.08,214.15,213.9,214.15,19695.0,156.4954,156.5466,156.3638,156.5466,19695.0
2017-09-15 15:45:00,214.11,214.11,213.92,213.99,26193.0,156.5173,156.5173,156.3784,156.4296,26193.0
2017-09-15 15:50:00,213.93,214.17,213.9,214.17,29895.0,156.3858,156.5612,156.3638,156.5612,29895.0
2017-09-15 15:55:00,214.11,214.32,214.03,214.14,52459.0,156.5173,156.6709,156.4589,156.5393,52459.0
2017-09-18 09:30:00,214.01,214.55,214.01,214.02,5924.0,156.4442,156.839,156.4442,156.4515,5924.0
2017-09-18 09:35:00,214.45,214.76,214.26,214.76,1650.0,156.7659,156.9925,156.627,156.9925,1650.0
2017-09-18 09:40:00,214.81,215.23,214.81,215.11,2098.0,157.029,157.3361,157.029,157.2484,2098.0
2017-09-18 09:45:00,215.15,215.23,214.79,215.12,7019.0,157.2776,157.3361,157.0144,157.2557,7019.0
2017-09-18 09:50:00,215.09,215.36,215.09,215.28,1700.0,157.2337,157.4311,157.2337,157.3726,1700.0
2017-09-18 09:55:00,215.34,215.34,215.0,215.08,3705.0,157.4165,157.4165,157.1679,157.2264,3705.0
2017-09-18 10:00:00,215.31,216.15,215.31,216.01,17344.0,157.3946,158.0086,157.3946,157.9063,17344.0
2017-09-18 10:05:00,216.14,216.4,215.85,215.97,11972.0,158.0013,158.1914,157.7893,157.877,11972.0
2017-09-18 10:10:00,215.96,216.11,215.85,215.85,6981.0,157.8697,157.9794,157.7893,157.7893,6981.0
2017-09-18 10:15:00,215.93,216.08,215.5,216.01,13683.0,157.8478,157.9574,157.5334,157.9063,13683.0
2017-09-18 10:20:00,215.96,215.96,215.39,215.53,10780.0,157.8697,157.8697,157.453,157.5554,10780.0
2017-09-18 10:25:00,215.44,215.55,215.04,215.39,5042.0,157.4896,157.57,157.1972,157.453,5042.0
2017-09-18 10:30:00,215.39,215.39,215.09,215.13,6275.0,157.453,157.453,157.2337,157.263,6275.0
2017-09-18 10:35:00,215.05,215.3,214.84,215.25,9555.0,157.2045,157.3872,157.051,157.3507,9555.0
2017-09-18 10:40:00,215.23,215.56,215.05,215.48,3800.0,157.3361,157.5773,157.2045,157.5188,3800.0
2017-09-18 10:45:00,215.46,215.58,215.33,215.49,4336.0,157.5042,157.5919,157.4092,157.5261,4336.0
2017-09-18 10:50:00,215.27,215.35,215.11,215.22,3600.0,157.3653,157.4238,157.2484,157.3288,3600.0
2017-09-18 10:55:00,215.3,215.62,215.18,215.49,12803.0,157.3872,157.6212,157.2995,157.5261,12803.0
2017-09-18 11:00:00,215.46,215.6,215.36,215.43,4841.0,157.5042,157.6065,157.4311,157.4823,4841.0
2017-09-18 11:05:00,215.33,215.4,215.27,215.37,9139.0,157.4092,157.4603,157.3653,157.4384,9139.0
2017-09-18 11:10:00,215.36,215.39,215.19,215.29,4800.0,157.4311,157.453,157.3068,157.3799,4800.0
2017-09-18 11:15:00,215.25,215.55,215.22,215.55,2500.0,157.3507,157.57,157.3288,157.57,2500.0
2017-09-18 11:20:00,215.45,215.48,215.35,215.35,1904.0,157.4969,157.5188,157.4238,157.4238,1904.0
2017-09-18 11:25:00,215.41,215.51,215.38,215.43,1654.0,157.4677,157.5408,157.4457,157.4823,1654.0
2017-09-18 11:30:00,215.47,215.51,215.14,215.31,5099.0,157.5115,157.5408,157.2703,157.3946,5099.0
2017-09-18 11:35:00,215.32,215.55,215.31,215.55,2715.0,157.4019,157.57,157.3946,157.57,2715.0
2017-09-18 11:40:00,215.48,215.66,215.41,215.59,9721.0,157.5188,157.6504,157.4677,157.5992,9721.0
2017-09-18 11:45:00,215.56,215.56,215.42,215.44,1748.0,157.5773,157.5773,157.475,157.4896,1748.0
2017-09-18 11:50:00,215.42,215.64,215.37,215.58,6600.0,157.475,157.6358,157.4384,157.5919,6600.0
2017-09-18 11:55:00,215.51,215.59,215.34,215.53,6590.0,157.5408,157.5992,157.4165,157.5554,6590.0
2017-09-18 12:00:00,215.6,215.7,215.26,215.35,15734.0,157.6065,157.6797,157.358,157.4238,15734.0
2017-09-18 12:05:00,215.3,215.55,215.3,215.36,6702.0,157.3872,157.57,157.3872,157.4311,6702.0
2017-09-18 12:10:00,215.34,215.46,215.23,215.46,9926.0,157.4165,157.5042,157.3361,157.5042,9926.0
2017-09-18 12:15:00,215.43,215.47,215.29,215.44,3251.0,157.4823,157.5115,157.3799,157.4896,3251.0
2017-09-18 12:20:00,215.33,215.48,215.24,215.32,7670.0,157.4092,157.5188,157.3434,157.4019,7670.0
2017-09-18 12:25:00,215.41,215.49,215.33,215.36,2400.0,157.4677,157.5261,157.4092,157.4311,2400.0
2017-09-18 12:30:00,215.39,215.43,215.3,215.36,2237.0,157.453,157.4823,157.3872,157.4311,2237.0
2017-09-18 12:35:00,215.34,215.48,215.27,215.36,6299.0,157.4165,157.5188,157.3653,157.4311,6299.0
2017-09-18 12:40:00,215.43,215.45,215.11,215.12,6215.0,157.4823,157.4969,157.2484,157.2557,6215.0
2017-09-18 12:45:00,215.19,215.35,215.09,215.35,2800.0,157.3068,157.4238,157.2337,157.4238,2800.0
2017-09-18 12:50:00,215.25,215.36,215.25,215.31,6324.0,157.3507,157.4311,157.3507,157.3946,6324.0
2017-09-18 12:55:00,215.38,215.4,215.29,215.31,1100.0,157.4457,157.4603,157.3799,157.3946,1100.0
2017-09-18 13:00:00,215.36,215.52,215.29,215.52,6815.0,157.4311,157.5481,157.3799,157.5481,6815.0
2017-09-18 13:05:00,215.54,215.56,215.41,215.48,4900.0,157.5627,157.5773,157.4677,157.5188,4900.0
2017-09-18 13:10:00,215.5,215.56,215.44,215.56,1500.0,157.5334,157.5773,157.4896,157.5773,1500.0
2017-09-18 13:15:00,215.47,215.66,215.47,215.6,1952.0,157.5115,157.6504,157.5115,157.6065,1952.0
2017-09-18 13:20:00,215.61,215.61,215.34,215.34,1600.0,157.6139,157.6139,157.4165,157.4165,1600.0
2017-09-18 13:25:00,215.44,215.58,215.34,215.34,3231.0,157.4896,157.5919,157.4165,157.4165,3231.0
2017-09-18 13:30:00,215.46,215.46,215.25,215.33,2939.0,157.5042,157.5042,157.3507,157.4092,2939.0
2017-09-18 13:35:00,215.26,215.48,215.26,215.45,5534.0,157.358,157.5188,157.358,157.4969,5534.0
2017-09-18 13:40:00,215.44,215.73,215.4,215.73,3504.0,157.4896,157.7016,157.4603,157.7016,3504.0
2017-09-18 13:45:00,215.79,216.01,215.75,215.96,13603.0,157.7454,157.9063,157.7162,157.8697,13603.0
2017-09-18 13:50:00,215.95,216.09,215.9,216.04,12689.0,157.8624,157.9647,157.8259,157.9282,12689.0
2017-09-18 13:55:00,216.05,216.1,216.0,216.09,8209.0,157.9355,157.9721,157.899,157.9647,8209.0
2017-09-18 14:00:00,216.08,216.21,216.05,216.21,5278.0,157.9574,158.0525,157.9355,158.0525,5278.0
2017-09-18 14:05:00,216.14,216.28,216.13,216.21,5256.0,158.0013,158.1036,157.994,158.0525,5256.0
2017-09-18 14:10:00,216.19,216.31,216.19,216.31,6835.0,158.0378,158.1256,158.0378,158.1256,6835.0
2017-09-18 14:15:00,216.27,216.27,216.08,216.11,5273.0,158.0963,158.0963,157.9574,157.9794,5273.0
2017-09-18 14:20:00,216.11,216.27,216.08,216.27,2844.0,157.9794,158.0963,157.9574,158.0963,2844.0
2017-09-18 14:25:00,216.25,216.3,216.23,216.24,2000.0,158.0817,158.1183,158.0671,158.0744,2000.0
2017-09-18 14:30:00,216.19,216.26,216.05,216.05,2601.0,158.0378,158.089,157.9355,157.9355,2601.0
2017-09-18 14:35:00,215.97,216.07,215.91,215.98,3179.0,157.877,157.9501,157.8332,157.8843,3179.0
2017-09-18 14:40:00,216.03,216.04,215.98,215.99,3652.0,157.9209,157.9282,157.8843,157.8916,3652.0
2017-09-18 14:45:00,216.04,216.09,216.02,216.02,2199.0,157.9282,157.9647,157.9136,157.9136,2199.0
2017-09-18 14:50:00,216.01,216.11,215.99,216.11,8075.0,157.9063,157.9794,157.8916,157.9794,8075.0
2017-09-18 14:55:00,216.12,216.2,216.04,216.09,3700.0,157.9867,158.0452,157.9282,157.9647,3700.0
2017-09-18 15:00:00,216.03,216.14,215.94,216.14,15766.0,157.9209,158.0013,157.8551,158.0013,15766.0
2017-09-18 15:05:00,216.14,216.21,215.88,215.98,8982.0,158.0013,158.0525,157.8112,157.8843,8982.0
2017-09-18 15:10:00,216.0,216.19,215.95,216.13,2638.0,157.899,158.0378,157.8624,157.994,2638.0
2017-09-18 15:15:00,216.12,216.12,215.97,216.08,4000.0,157.9867,157.9867,157.877,157.9574,4000.0
2017-09-18 15:20:00,216.12,216.12,216.01,216.08,5909.0,157.9867,157.9867,157.9063,157.9574,5909.0
2017-09-18 15:25:00,216.05,216.1,215.98,216.04,6398.0,157.9355,157.9721,157.8843,157.9282,6398.0
2017-09-18 15:30:00,216.05,216.1,216.0,216.03,21997.0,157.9355,157.9721,157.899,157.9209,21997.0
2017-09-18 15:35:00,216.05,216.11,216.03,216.08,9168.0,157.9355,157.9794,157.9209,157.9574,9168.0
2017-09-18 15:40:00,216.09,216.11,216.03,216.04,15231.0,157.9647,157.9794,157.9209,157.9282,15231.0
2017-09-18 15:45:00,216.05,216.12,215.87,215.89,14259.0,157.9355,157.9867,157.8039,157.8185,14259.0
2017-09-18 15:50:00,215.89,215.97,215.88,215.94,14906.0,157.8185,157.877,157.8112,157.8551,14906.0
2017-09-18 15:55:00,215.93,216.16,215.93,216.05,44498.0,157.8478,158.0159,157.8478,157.9355,44498.0
2017-09-19 09:30:00,215.99,216.09,214.92,215.75,11723.0,157.8916,157.9647,157.1095,157.7162,11723.0
2017-09-19 09:35:00,215.51,216.36,215.48,216.2,3200.0,157.5408,158.1621,157.5188,158.0452,3200.0
2017-09-19 09:40:00,216.03,216.12,215.7,216.04,4429.0,157.9209,157.9867,157.6797,157.9282,4429.0
2017-09-19 09:45:00,216.27,216.27,215.08,215.08,2754.0,158.0963,158.0963,157.2264,157.2264,2754.0
2017-09-19 09:50:00,215.5,215.94,215.2,215.94,17175.0,157.5334,157.8551,157.3141,157.8551,17175.0
2017-09-19 09:55:00,215.87,215.99,215.46,215.58,6101.0,157.8039,157.8916,157.5042,157.5919,6101.0
2017-09-19 10:00:00,215.46,215.85,215.43,215.58,3612.0,157.5042,157.7893,157.4823,157.5919,3612.0
2017-09-19 10:05:00,215.73,216.52,215.57,216.38,11054.0,157.7016,158.2791,157.5846,158.1767,11054.0
2017-09-19 10:10:00,216.33,216.33,215.84,216.12,2390.0,158.1402,158.1402,157.782,157.9867,2390.0
2017-09-19 10:15:00,215.85,216.28,215.82,216.24,4533.0,157.7893,158.1036,157.7674,158.0744,4533.0
2017-09-19 10:20:00,216.35,216.49,216.08,216.23,3840.0,158.1548,158.2572,157.9574,158.0671,3840.0
2017-09-19 10:25:00,216.12,216.43,216.1,216.42,4523.0,157.9867,158.2133,157.9721,158.206,4523.0
2017-09-19 10:30:00,216.42,216.42,216.22,216.25,1104.0,158.206,158.206,158.0598,158.0817,1104.0
2017-09-19 10:35:00,216.23,216.5,216.01,216.12,10778.0,158.0671,158.2645,157.9063,157.9867,10778.0
2017-09-19 10:40:00,216.12,216.23,215.9,216.09,17217.0,157.9867,158.0671,157.8259,157.9647,17217.0
2017-09-19 10:45:00,216.09,216.27,216.08,216.27,2494.0,157.9647,158.0963,157.9574,158.0963,2494.0
2017-09-19 10:50:00,216.39,216.44,216.24,216.24,1100.0,158.1841,158.2206,158.0744,158.0744,1100.0
2017-09-19 10:55:00,216.2,216.2,215.94,216.12,6704.0,158.0452,158.0452,157.8551,157.9867,6704.0
2017-09-19 11:00:00,216.09,216.2,215.97,215.99,12222.0,157.9647,158.0452,157.877,157.8916,12222.0
2017-09-19 11:05:00,216.07,216.28,215.96,215.97,4449.0,157.9501,158.1036,157.8697,157.877,4449.0
2017-09-19 11:10:00,215.96,216.06,215.88,215.99,4200.0,157.8697,157.9428,157.8112,157.8916,4200.0
2017-09-19 11:15:00,216.04,216.05,215.46,215.79,19978.0,157.9282,157.9355,157.5042,157.7454,19978.0
2017-09-19 11:20:00,215.78,215.94,215.7,215.94,3539.0,157.7381,157.8551,157.6797,157.8551,3539.0
2017-09-19 11:25:00,215.84,216.02,215.69,215.94,7754.0,157.782,157.9136,157.6723,157.8551,7754.0
2017-09-19 11:30:00,216.02,216.12,215.79,216.07,3300.0,157.9136,157.9867,157.7454,157.9501,3300.0
2017-09-19 11:35:00,216.1,216.13,215.9,216.02,4024.0,157.9721,157.994,157.8259,157.9136,4024.0
2017-09-19 11:40:00,216.01,216.08,215.96,215.99,1200.0,157.9063,157.9574,157.8697,157.8916,1200.0
2017-09-19 11:45:00,215.94,215.99,215.75,215.85,4350.0,157.8551,157.8916,157.7162,157.7893,4350.0
2017-09-19 11:50:00,215.94,215.94,215.61,215.62,3297.0,157.8551,157.8551,157.6139,157.6212,3297.0
2017-09-19 11:55:00,215.65,215.68,215.55,215.64,4200.0,157.6431,157.665,157.57,157.6358,4200.0
2017-09-19 12:00:00,215.68,215.68,215.23,215.43,2675.0,157.665,157.665,157.3361,157.4823,2675.0
2017-09-19 12:05:00,215.38,215.53,215.31,215.42,4037.0,157.4457,157.5554,157.3946,157.475,4037.0
2017-09-19 12:10:00,215.4,215.53,215.34,215.36,2282.0,157.4603,157.5554,157.4165,157.4311,2282.0
2017-09-19 12:15:00,215.37,215.52,215.37,215.42,2400.0,157.4384,157.5481,157.4384,157.475,2400.0
2017-09-19 12:20:00,215.43,215.57,215.43,215.57,1400.0,157.4823,157.5846,157.4823,157.5846,1400.0
2017-09-19 12:25:00,215.62,215.87,215.44,215.77,6100.0,157.6212,157.8039,157.4896,157.7308,6100.0
2017-09-19 12:30:00,215.78,215.82,215.68,215.78,1330.0,157.7381,157.7674,157.665,157.7381,1330.0
2017-09-19 12:35:00,215.65,215.89,215.65,215.77,6199.0,157.6431,157.8185,157.6431,157.7308,6199.0
2017-09-19 12:40:00,215.85,215.91,215.73,215.79,3204.0,157.7893,157.8332,157.7016,157.7454,3204.0
2017-09-19 12:45:00,215.65,215.69,215.41,215.42,2442.0,157.6431,157.6723,157.4677,157.475,2442.0
2017-09-19 12:50:00,215.5,215.58,215.4,215.53,2000.0,157.5334,157.5919,157.4603,157.5554,2000.0
2017-09-19 12:55:00,215.5,215.87,215.45,215.8,5800.0,157.5334,157.8039,157.4969,157.7528,5800.0
2017-09-19 13:00:00,215.8,215.88,215.7,215.87,3084.0,157.7528,157.8112,157.6797,157.8039,3084.0
2017-09-19 13:05:00,215.85,215.89,215.61,215.61,12896.0,157.7893,157.8185,157.6139,157.6139,12896.0
2017-09-19 13:10:00,215.53,215.93,215.34,215.8,4600.0,157.5554,157.8478,157.4165,157.7528,4600.0
2017-09-19 13:15:00,215.89,215.95,215.75,215.92,4371.0,157.8185,157.8624,157.7162,157.8405,4371.0
2017-09-19 13:20:00,215.89,215.96,215.74,215.91,6199.0,157.8185,157.8697,157.7089,157.8332,6199.0
2017-09-19 13:25:00,215.85,215.95,215.85,215.95,1500.0,157.7893,157.8624,157.7893,157.8624,1500.0
2017-09-19 13:30:00,215.9,215.91,215.79,215.91,4325.0,157.8259,157.8332,157.7454,157.8332,4325.0
2017-09-19 13:35:00,215.81,215.83,215.59,215.59,3904.0,157.7601,157.7747,157.5992,157.5992,3904.0
2017-09-19 13:40:00,215.62,215.66,215.42,215.66,2642.0,157.6212,157.6504,157.475,157.6504,2642.0
2017-09-19 13:45:00,215.47,215.58,215.31,215.58,12841.0,157.5115,157.5919,157.3946,157.5919,12841.0
2017-09-19 13:50:00,215.59,215.64,215.18,215.21,5300.0,157.5992,157.6358,157.2995,157.3215,5300.0
2017-09-19 13:55:00,215.26,215.31,215.24,215.26,1350.0,157.358,157.3946,157.3434,157.358,1350.0
2017-09-19 14:00:00,215.2,215.23,215.03,215.07,5550.0,157.3141,157.3361,157.1899,157.2191,5550.0
2017-09-19 14:05:00,215.14,215.19,214.97,215.02,5902.0,157.2703,157.3068,157.146,157.1826,5902.0
2017-09-19 14:10:00,215.03,215.27,215.03,215.26,5446.0,157.1899,157.3653,157.1899,157.358,5446.0
2017-09-19 14:15:00,215.27,215.27,214.91,214.94,2676.0,157.3653,157.3653,157.1022,157.1241,2676.0
2017-09-19 14:20:00,214.92,215.28,214.87,215.24,7140.0,157.1095,157.3726,157.0729,157.3434,7140.0
2017-09-19 14:25:00,215.3,215.3,214.94,215.25,2200.0,157.3872,157.3872,157.1241,157.3507,2200.0
2017-09-19 14:30:00,215.14,215.5,215.14,215.5,4587.0,157.2703,157.5334,157.2703,157.5334,4587.0
2017-09-19 14:35:00,215.47,215.52,215.27,215.5,3367.0,157.5115,157.5481,157.3653,157.5334,3367.0
2017-09-19 14:40:00,215.63,215.67,215.47,215.67,3767.0,157.6285,157.6577,157.5115,157.6577,3767.0
2017-09-19 14:45:00,215.66,215.79,215.65,215.69,1600.0,157.6504,157.7454,157.6431,157.6723,1600.0
2017-09-19 14:50:00,215.75,215.84,215.67,215.72,5173.0,157.7162,157.782,157.6577,157.6943,5173.0
2017-09-19 14:55:00,215.76,215.77,215.52,215.61,6143.0,157.7235,157.7308,157.5481,157.6139,6143.0
2017-09-19 15:00:00,215.6,215.64,215.42,215.59,5151.0,157.6065,157.6358,157.475,157.5992,5151.0
2017-09-19 15:05:00,215.63,215.77,215.45,215.71,4819.0,157.6285,157.7308,157.4969,157.687,4819.0
2017-09-19 15:10:00,215.76,215.84,215.65,215.84,5332.0,157.7235,157.782,157.6431,157.782,5332.0
2017-09-19 15:15:00,215.79,215.96,215.79,215.84,6382.0,157.7454,157.8697,157.7454,157.782,6382.0
2017-09-19 15:20:00,215.83,215.99,215.73,215.8,6930.0,157.7747,157.8916,157.7016,157.7528,6930.0
2017-09-19 15:25:00,215.77,215.83,215.65,215.69,8655.0,157.7308,157.7747,157.6431,157.6723,8655.0
2017-09-19 15:30:00,215.67,215.86,215.63,215.79,10874.0,157.6577,157.7966,157.6285,157.7454,10874.0
2017-09-19 15:35:00,215.78,215.82,215.48,215.49,14828.0,157.7381,157.7674,157.5188,157.5261,14828.0
2017-09-19 15:40:00,215.49,215.66,215.44,215.47,11322.0,157.5261,157.6504,157.4896,157.5115,11322.0
2017-09-19 15:45:00,215.42,215.56,215.26,215.53,26796.0,157.475,157.5773,157.358,157.5554,26796.0
2017-09-19 15:50:00,215.5,215.76,215.47,215.7,17108.0,157.5334,157.7235,157.5115,157.6797,17108.0
2017-09-19 15:55:00,215.65,215.75,215.62,215.68,30374.0,157.6431,157.7162,157.6212,157.665,30374.0
2017-09-20 09:30:00,215.96,216.1,215.7,215.93,7824.0,157.8697,157.9721,157.6797,157.8478,7824.0
2017-09-20 09:35:00,215.94,216.59,215.94,216.38,5500.0,157.8551,158.3303,157.8551,158.1767,5500.0
2017-09-20 09:40:00,216.21,216.29,216.06,216.19,811.0,158.0525,158.1109,157.9428,158.0378,811.0
2017-09-20 09:45:00,216.16,216.26,216.04,216.04,3500.0,158.0159,158.089,157.9282,157.9282,3500.0
2017-09-20 09:50:00,216.08,216.32,216.07,216.26,4314.0,157.9574,158.1329,157.9501,158.089,4314.0
2017-09-20 09:55:00,216.27,216.4,216.03,216.28,2091.0,158.0963,158.1914,157.9209,158.1036,2091.0
2017-09-20 10:00:00,216.44,216.44,215.99,216.22,3787.0,158.2206,158.2206,157.8916,158.0598,3787.0
2017-09-20 10:05:00,216.22,216.22,215.8,215.97,8115.0,158.0598,158.0598,157.7528,157.877,8115.0
2017-09-20 10:10:00,216.0,216.0,215.84,215.88,1200.0,157.899,157.899,157.782,157.8112,1200.0
2017-09-20 10:15:00,215.91,215.96,215.75,215.82,1800.0,157.8332,157.8697,157.7162,157.7674,1800.0
2017-09-20 10:20:00,215.75,215.82,215.2,215.2,2704.0,157.7162,157.7674,157.3141,157.3141,2704.0
2017-09-20 10:25:00,215.36,215.45,215.21,215.38,4295.0,157.4311,157.4969,157.3215,157.4457,4295.0
2017-09-20 10:30:00,215.44,215.56,215.37,215.45,1700.0,157.4896,157.5773,157.4384,157.4969,1700.0
2017-09-20 10:35:00,215.47,215.53,215.41,215.51,2826.0,157.5115,157.5554,157.4677,157.5408,2826.0
2017-09-20 10:40:00,215.59,215.71,215.59,215.71,1500.0,157.5992,157.687,157.5992,157.687,1500.0
2017-09-20 10:45:00,215.67,215.94,215.67,215.94,2646.0,157.6577,157.8551,157.6577,157.8551,2646.0
2017-09-20 10:50:00,215.92,216.05,215.79,215.89,4389.0,157.8405,157.9355,157.7454,157.8185,4389.0
2017-09-20 10:55:00,215.73,215.95,215.35,215.6,8804.0,157.7016,157.8624,157.4238,157.6065,8804.0
2017-09-20 11:00:00,215.48,215.5,215.04,215.21,11176.0,157.5188,157.5334,157.1972,157.3215,11176.0
2017-09-20 11:05:00,215.21,215.27,214.98,215.27,3160.0,157.3215,157.3653,157.1533,157.3653,3160.0
2017-09-20 11:10:00,215.26,215.39,215.2,215.2,1500.0,157.358,157.453,157.3141,157.3141,1500.0
2017-09-20 11:15:00,215.05,215.05,214.67,214.9,4427.0,157.2045,157.2045,156.9267,157.0948,4427.0
2017-09-20 11:20:00,214.9,215.04,214.82,214.82,3029.0,157.0948,157.1972,157.0364,157.0364,3029.0
2017-09-20 11:25:00,214.76,214.92,214.71,214.92,1804.0,156.9925,157.1095,156.9559,157.1095,1804.0
2017-09-20 11:30:00,214.94,215.11,214.87,215.11,1600.0,157.1241,157.2484,157.0729,157.2484,1600.0
2017-09-20 11:35:00,215.13,215.13,214.88,214.97,2500.0,157.263,157.263,157.0802,157.146,2500.0
2017-09-20 11:40:00,215.0,215.2,214.97,215.03,4000.0,157.1679,157.3141,157.146,157.1899,4000.0
2017-09-20 11:45:00,215.07,215.43,214.98,215.37,35913.0,157.2191,157.4823,157.1533,157.4384,35913.0
2017-09-20 11:50:00,215.4,215.62,215.4,215.5,9432.0,157.4603,157.6212,157.4603,157.5334,9432.0
2017-09-20 11:55:00,215.54,215.66,215.4,215.56,2748.0,157.5627,157.6504,157.4603,157.5773,2748.0
2017-09-20 12:00:00,215.58,215.64,215.34,215.34,2900.0,157.5919,157.6358,157.4165,157.4165,2900.0
2017-09-20 12:05:00,215.31,215.33,215.13,215.26,2700.0,157.3946,157.4092,157.263,157.358,2700.0
2017-09-20 12:10:00,215.31,215.32,215.15,215.27,2496.0,157.3946,157.4019,157.2776,157.3653,2496.0
2017-09-20 12:15:00,215.27,215.27,215.21,215.24,1200.0,157.3653,157.3653,157.3215,157.3434,1200.0
2017-09-20 12:20:00,215.25,215.34,215.22,215.29,1980.0,157.3507,157.4165,157.3288,157.3799,1980.0
2017-09-20 12:25:00,215.19,215.23,214.98,214.98,1600.0,157.3068,157.3361,157.1533,157.1533,1600.0
2017-09-20 12:30:00,215.02,215.38,215.0,215.27,5449.0,157.1826,157.4457,157.1679,157.3653,5449.0
2017-09-20 12:35:00,215.23,215.25,215.02,215.02,4992.0,157.3361,157.3507,157.1826,157.1826,4992.0
2017-09-20 12:40:00,215.0,215.03,214.79,214.81,3200.0,157.1679,157.1899,157.0144,157.029,3200.0
2017-09-20 12:45:00,214.85,214.94,214.78,214.78,10143.0,157.0583,157.1241,157.0071,157.0071,10143.0
2017-09-20 12:50:00,214.75,214.75,214.4,214.4,7278.0,156.9852,156.9852,156.7293,156.7293,7278.0
2017-09-20 12:55:00,214.44,214.61,214.44,214.48,2649.0,156.7586,156.8828,156.7586,156.7878,2649.0
2017-09-20 13:00:00,214.52,214.54,214.47,214.51,4234.0,156.8171,156.8317,156.7805,156.8097,4234.0
2017-09-20 13:05:00,214.46,214.46,214.3,214.31,2914.0,156.7732,156.7732,156.6562,156.6635,2914.0
2017-09-20 13:10:00,214.31,214.36,214.14,214.2,6322.0,156.6635,156.7001,156.5393,156.5831,6322.0
2017-09-20 13:15:00,214.18,214.24,214.17,214.24,4986.0,156.5685,156.6124,156.5612,156.6124,4986.0
2017-09-20 13:20:00,214.19,214.24,214.13,214.14,3100.0,156.5758,156.6124,156.532,156.5393,3100.0
2017-09-20 13:25:00,214.15,214.17,214.13,214.13,1400.0,156.5466,156.5612,156.532,156.532,1400.0
2017-09-20 13:30:00,214.1,214.23,214.09,214.19,1400.0,156.51,156.6051,156.5027,156.5758,1400.0
2017-09-20 13:35:00,214.15,214.15,214.07,214.09,3255.0,156.5466,156.5466,156.4881,156.5027,3255.0
2017-09-20 13:40:00,214.09,214.17,214.08,214.15,1392.0,156.5027,156.5612,156.4954,156.5466,1392.0
2017-09-20 13:45:00,214.09,214.23,214.07,214.23,2125.0,156.5027,156.6051,156.4881,156.6051,2125.0
2017-09-20 13:50:00,214.22,214.32,214.17,214.17,2829.0,156.5978,156.6709,156.5612,156.5612,2829.0
2017-09-20 13:55:00,214.17,214.29,214.16,214.16,900.0,156.5612,156.6489,156.5539,156.5539,900.0
2017-09-20 14:00:00,214.16,214.16,213.7,213.87,5425.0,156.5539,156.5539,156.2176,156.3419,5425.0
2017-09-20 14:05:00,213.83,214.16,213.83,214.1,1800.0,156.3127,156.5539,156.3127,156.51,1800.0
2017-09-20 14:10:00,214.04,214.21,213.81,213.95,4800.0,156.4662,156.5904,156.298,156.4004,4800.0
2017-09-20 14:15:00,213.86,214.05,213.72,214.05,3251.0,156.3346,156.4735,156.2322,156.4735,3251.0
2017-09-20 14:20:00,213.87,213.95,213.64,213.64,5900.0,156.3419,156.4004,156.1738,156.1738,5900.0
2017-09-20 14:25:00,213.64,214.0,213.64,213.93,7352.0,156.1738,156.4369,156.1738,156.3858,7352.0
2017-09-20 14:30:00,213.74,213.77,212.95,212.95,6300.0,156.2469,156.2688,155.6694,155.6694,6300.0
2017-09-20 14:35:00,213.15,213.41,212.95,213.13,7948.0,155.8156,156.0056,155.6694,155.8009,7948.0
2017-09-20 14:40:00,212.97,213.19,212.64,212.64,5623.0,155.684,155.8448,155.4427,155.4427,5623.0
2017-09-20 14:45:00,212.65,213.21,212.64,213.09,6152.0,155.4501,155.8594,155.4427,155.7717,6152.0
2017-09-20 14:50:00,213.01,213.63,213.01,213.61,6202.0,155.7132,156.1665,155.7132,156.1518,6202.0
2017-09-20 14:55:00,213.58,213.86,213.49,213.6,4200.0,156.1299,156.3346,156.0641,156.1445,4200.0
2017-09-20 15:00:00,213.64,213.99,213.64,213.88,2000.0,156.1738,156.4296,156.1738,156.3492,2000.0
2017-09-20 15:05:00,213.87,214.11,213.87,213.96,3176.0,156.3419,156.5173,156.3419,156.4077,3176.0
2017-09-20 15:10:00,213.98,214.03,213.85,214.01,5855.0,156.4223,156.4589,156.3273,156.4442,5855.0
2017-09-20 15:15:00,213.87,214.38,213.87,214.08,8050.0,156.3419,156.7147,156.3419,156.4954,8050.0
2017-09-20 15:20:00,214.19,214.19,213.79,213.8,8295.0,156.5758,156.5758,156.2834,156.2907,8295.0
2017-09-20 15:25:00,213.83,214.29,213.83,214.08,8572.0,156.3127,156.6489,156.3127,156.4954,8572.0
2017-09-20 15:30:00,214.11,214.39,213.96,214.31,11916.0,156.5173,156.722,156.4077,156.6635,11916.0
2017-09-20 15:35:00,214.26,214.4,214.21,214.4,9346.0,156.627,156.7293,156.5904,156.7293,9346.0
2017-09-20 15:40:00,214.39,214.39,214.04,214.04,8090.0,156.722,156.722,156.4662,156.4662,8090.0
2017-09-20 15:45:00,214.05,214.4,214.01,214.35,13739.0,156.4735,156.7293,156.4442,156.6928,13739.0
2017-09-20 15:50:00,214.37,214.45,214.24,214.39,19227.0,156.7074,156.7659,156.6124,156.722,19227.0
2017-09-20 15:55:00,214.38,214.38,214.03,214.15,42489.0,156.7147,156.7147,156.4589,156.5466,42489.0
2017-09-21 09:30:00,214.01,214.88,213.38,214.53,7227.0,156.4442,157.0802,155.9837,156.8244,7227.0
2017-09-21 09:35:00,214.59,214.99,214.37,214.37,2400.0,156.8682,157.1606,156.7074,156.7074,2400.0
2017-09-21 09:40:00,214.86,214.86,214.39,214.72,3500.0,157.0656,157.0656,156.722,156.9633,3500.0
2017-09-21 09:45:00,214.65,214.98,214.52,214.77,6700.0,156.9121,157.1533,156.8171,156.9998,6700.0
2017-09-21 09:50:00,214.98,215.48,214.86,215.46,2400.0,157.1533,157.5188,157.0656,157.5042,2400.0
2017-09-21 09:55:00,215.47,215.49,215.21,215.22,2032.0,157.5115,157.5261,157.3215,157.3288,2032.0
2017-09-21 10:00:00,215.22,215.32,214.81,214.86,1790.0,157.3288,157.4019,157.029,157.0656,1790.0
2017-09-21 10:05:00,215.11,215.11,214.77,214.84,3888.0,157.2484,157.2484,156.9998,157.051,3888.0
2017-09-21 10:10:00,214.76,216.4,214.73,216.4,9039.0,156.9925,158.1914,156.9706,158.1914,9039.0
2017-09-21 10:15:00,216.39,216.79,215.91,216.64,8957.0,158.1841,158.4765,157.8332,158.3668,8957.0
2017-09-21 10:20:00,216.33,216.43,215.8,215.84,5006.0,158.1402,158.2133,157.7528,157.782,5006.0
2017-09-21 10:25:00,215.85,216.15,215.61,215.61,6600.0,157.7893,158.0086,157.6139,157.6139,6600.0
2017-09-21 10:30:00,215.79,216.01,215.58,215.88,2114.0,157.7454,157.9063,157.5919,157.8112,2114.0
2017-09-21 10:35:00,215.93,215.93,215.74,215.84,900.0,157.8478,157.8478,157.7089,157.782,900.0
2017-09-21 10:40:00,215.94,216.09,215.77,215.87,3653.0,157.8551,157.9647,157.7308,157.8039,3653.0
2017-09-21 10:45:00,215.87,215.99,215.82,215.9,1900.0,157.8039,157.8916,157.7674,157.8259,1900.0
2017-09-21 10:50:00,215.85,215.85,215.45,215.6,3450.0,157.7893,157.7893,157.4969,157.6065,3450.0
2017-09-21 10:55:00,215.63,215.84,215.56,215.83,4134.0,157.6285,157.782,157.5773,157.7747,4134.0
2017-09-21 11:00:00,215.74,215.81,215.52,215.68,3500.0,157.7089,157.7601,157.5481,157.665,3500.0
2017-09-21 11:05:00,215.63,215.86,215.63,215.81,1882.0,157.6285,157.7966,157.6285,157.7601,1882.0
2017-09-21 11:10:00,215.91,216.25,215.8,215.94,3640.0,157.8332,158.0817,157.7528,157.8551,3640.0
2017-09-21 11:15:00,216.0,216.11,215.94,216.08,1276.0,157.899,157.9794,157.8551,157.9574,1276.0
2017-09-21 11:20:00,216.02,216.03,215.8,215.87,2491.0,157.9136,157.9209,157.7528,157.8039,2491.0
2017-09-21 11:25:00,216.0,216.08,215.56,215.8,9503.0,157.899,157.9574,157.5773,157.7528,9503.0
2017-09-21 11:30:00,215.59,215.88,215.59,215.76,2480.0,157.5992,157.8112,157.5992,157.7235,2480.0
2017-09-21 11:35:00,215.88,216.08,215.62,215.84,3289.0,157.8112,157.9574,157.6212,157.782,3289.0
2017-09-21 11:40:00,215.84,216.12,215.8,215.89,2274.0,157.782,157.9867,157.7528,157.8185,2274.0
2017-09-21 11:45:00,215.83,216.13,215.63,215.99,7000.0,157.7747,157.994,157.6285,157.8916,7000.0
2017-09-21 11:50:00,216.06,216.4,215.88,216.37,13410.0,157.9428,158.1914,157.8112,158.1694,13410.0
2017-09-21 11:55:00,216.25,216.36,216.18,216.34,1700.0,158.0817,158.1621,158.0305,158.1475,1700.0
2017-09-21 12:00:00,216.3,216.47,215.7,215.75,4000.0,158.1183,158.2425,157.6797,157.7162,4000.0
2017-09-21 12:05:00,215.64,215.94,215.64,215.89,1000.0,157.6358,157.8551,157.6358,157.8185,1000.0
2017-09-21 12:10:00,215.95,215.95,215.62,215.62,4507.0,157.8624,157.8624,157.6212,157.6212,4507.0
2017-09-21 12:15:00,215.61,215.74,215.55,215.63,4117.0,157.6139,157.7089,157.57,157.6285,4117.0
2017-09-21 12:20:00,215.56,215.94,215.55,215.89,4627.0,157.5773,157.8551,157.57,157.8185,4627.0
2017-09-21 12:25:00,215.96,216.02,215.74,216.01,4900.0,157.8697,157.9136,157.7089,157.9063,4900.0
2017-09-21 12:30:00,215.87,215.97,215.78,215.91,4439.0,157.8039,157.877,157.7381,157.8332,4439.0
2017-09-21 12:35:00,215.89,216.08,215.74,216.03,5350.0,157.8185,157.9574,157.7089,157.9209,5350.0
2017-09-21 12:40:00,216.03,216.16,216.03,216.08,1361.0,157.9209,158.0159,157.9209,157.9574,1361.0
2017-09-21 12:45:00,216.03,216.12,216.03,216.04,300.0,157.9209,157.9867,157.9209,157.9282,300.0
2017-09-21 12:50:00,216.09,216.17,215.69,215.76,4700.0,157.9647,158.0232,157.6723,157.7235,4700.0
2017-09-21 12:55:00,215.76,215.85,215.56,215.72,4203.0,157.7235,157.7893,157.5773,157.6943,4203.0
2017-09-21 13:00:00,215.65,215.78,215.61,215.71,1000.0,157.6431,157.7381,157.6139,157.687,1000.0
2017-09-21 13:05:00,215.71,215.94,215.61,215.81,11017.0,157.687,157.8551,157.6139,157.7601,11017.0
2017-09-21 13:10:00,215.76,215.8,215.69,215.69,1647.0,157.7235,157.7528,157.6723,157.6723,1647.0
2017-09-21 13:15:00,215.48,215.48,215.24,215.24,2200.0,157.5188,157.5188,157.3434,157.3434,2200.0
2017-09-21 13:20:00,215.19,215.41,215.1,215.37,3300.0,157.3068,157.4677,157.241,157.4384,3300.0
2017-09-21 13:25:00,215.42,215.42,215.18,215.22,3132.0,157.475,157.475,157.2995,157.3288,3132.0
2017-09-21 13:30:00,215.21,215.3,215.21,215.25,600.0,157.3215,157.3872,157.3215,157.3507,600.0
2017-09-21 13:35:00,215.19,215.28,215.1,215.22,6900.0,157.3068,157.3726,157.241,157.3288,6900.0
2017-09-21 13:40:00,215.23,215.29,215.14,215.28,2012.0,157.3361,157.3799,157.2703,157.3726,2012.0
2017-09-21 13:45:00,215.32,215.32,215.21,215.21,2134.0,157.4019,157.4019,157.3215,157.3215,2134.0
2017-09-21 13:50:00,215.16,215.34,215.13,215.24,2908.0,157.2849,157.4165,157.263,157.3434,2908.0
2017-09-21 13:55:00,215.26,215.44,215.13,215.44,4155.0,157.358,157.4896,157.263,157.4896,4155.0
2017-09-21 14:00:00,215.45,215.54,215.38,215.54,1847.0,157.4969,157.5627,157.4457,157.5627,1847.0
2017-09-21 14:05:00,215.61,215.61,215.17,215.17,1200.0,157.6139,157.6139,157.2922,157.2922,1200.0
2017-09-21 14:10:00,215.16,215.32,215.16,215.27,3000.0,157.2849,157.4019,157.2849,157.3653,3000.0
2017-09-21 14:15:00,215.19,215.3,215.11,215.25,2200.0,157.3068,157.3872,157.2484,157.3507,2200.0
2017-09-21 14:20:00,215.26,215.4,215.26,215.34,2748.0,157.358,157.4603,157.358,157.4165,2748.0
2017-09-21 14:25:00,215.25,215.38,215.24,215.32,1100.0,157.3507,157.4457,157.3434,157.4019,1100.0
2017-09-21 14:30:00,215.27,215.31,215.13,215.14,1700.0,157.3653,157.3946,157.263,157.2703,1700.0
2017-09-21 14:35:00,215.18,215.31,215.18,215.25,3932.0,157.2995,157.3946,157.2995,157.3507,3932.0
2017-09-21 14:40:00,215.25,215.42,215.21,215.42,2761.0,157.3507,157.475,157.3215,157.475,2761.0
2017-09-21 14:45:00,215.33,215.44,215.33,215.4,1074.0,157.4092,157.4896,157.4092,157.4603,1074.0
2017-09-21 14:50:00,215.31,215.44,215.31,215.35,700.0,157.3946,157.4896,157.3946,157.4238,700.0
2017-09-21 14:55:00,215.44,215.5,215.38,215.47,6400.0,157.4896,157.5334,157.4457,157.5115,6400.0
2017-09-21 15:00:00,215.46,215.61,215.44,215.56,9428.0,157.5042,157.6139,157.4896,157.5773,9428.0
2017-09-21 15:05:00,215.56,215.57,215.41,215.5,3405.0,157.5773,157.5846,157.4677,157.5334,3405.0
2017-09-21 15:10:00,215.49,215.61,215.49,215.61,11800.0,157.5261,157.6139,157.5261,157.6139,11800.0
2017-09-21 15:15:00,215.59,215.67,215.51,215.51,2095.0,157.5992,157.6577,157.5408,157.5408,2095.0
2017-09-21 15:20:00,215.51,215.51,215.24,215.24,3105.0,157.5408,157.5408,157.3434,157.3434,3105.0
2017-09-21 15:25:00,215.22,215.29,215.19,215.25,5308.0,157.3288,157.3799,157.3068,157.3507,5308.0
2017-09-21 15:30:00,215.25,215.47,215.22,215.45,12589.0,157.3507,157.5115,157.3288,157.4969,12589.0
2017-09-21 15:35:00,215.46,215.48,215.38,215.41,5980.0,157.5042,157.5188,157.4457,157.4677,5980.0
2017-09-21 15:40:00,215.42,215.52,215.37,215.4,24381.0,157.475,157.5481,157.4384,157.4603,24381.0
2017-09-21 15:45:00,215.37,215.47,215.13,215.45,14530.0,157.4384,157.5115,157.263,157.4969,14530.0
2017-09-21 15:50:00,215.42,215.47,215.23,215.23,12848.0,157.475,157.5115,157.3361,157.3361,12848.0
2017-09-21 15:55:00,215.23,215.23,215.04,215.15,40543.0,157.3361,157.3361,157.1972,157.2776,40543.0
2017-09-22 09:30:00,215.39,215.39,214.76,214.76,4398.0,157.453,157.453,156.9925,156.9925,4398.0
2017-09-22 09:35:00,215.31,215.66,215.14,215.66,1000.0,157.3946,157.6504,157.2703,157.6504,1000.0
2017-09-22 09:40:00,215.77,216.25,215.09,215.67,5816.0,157.7308,158.0817,157.2337,157.6577,5816.0
2017-09-22 09:45:00,215.65,215.66,214.75,215.27,11668.0,157.6431,157.6504,156.9852,157.3653,11668.0
2017-09-22 09:50:00,215.4,215.45,215.23,215.44,1900.0,157.4603,157.4969,157.3361,157.4896,1900.0
2017-09-22 09:55:00,215.31,215.45,215.1,215.45,3996.0,157.3946,157.4969,157.241,157.4969,3996.0
2017-09-22 10:00:00,215.45,215.74,215.12,215.55,8937.0,157.4969,157.7089,157.2557,157.57,8937.0
2017-09-22 10:05:00,215.48,215.48,215.25,215.34,2689.0,157.5188,157.5188,157.3507,157.4165,2689.0
2017-09-22 10:10:00,215.33,215.42,215.17,215.42,1500.0,157.4092,157.475,157.2922,157.475,1500.0
2017-09-22 10:15:00,215.27,215.32,214.95,214.95,7800.0,157.3653,157.4019,157.1314,157.1314,7800.0
2017-09-22 10:20:00,214.92,215.18,214.89,214.9,7639.0,157.1095,157.2995,157.0875,157.0948,7639.0
2017-09-22 10:25:00,215.06,215.06,214.65,214.66,1000.0,157.2118,157.2118,156.9121,156.9194,1000.0
2017-09-22 10:30:00,214.76,215.02,214.59,215.0,3700.0,156.9925,157.1826,156.8682,157.1679,3700.0
2017-09-22 10:35:00,214.91,215.02,214.82,214.88,4002.0,157.1022,157.1826,157.0364,157.0802,4002.0
2017-09-22 10:40:00,214.93,215.19,214.85,214.85,1933.0,157.1168,157.3068,157.0583,157.0583,1933.0
2017-09-22 10:45:00,214.93,214.93,214.53,214.62,3700.0,157.1168,157.1168,156.8244,156.8902,3700.0
2017-09-22 10:50:00,214.78,214.79,214.54,214.71,2604.0,157.0071,157.0144,156.8317,156.9559,2604.0
2017-09-22 10:55:00,214.79,214.99,214.5,214.98,4847.0,157.0144,157.1606,156.8024,157.1533,4847.0
2017-09-22 11:00:00,214.93,214.96,214.59,214.65,4700.0,157.1168,157.1387,156.8682,156.9121,4700.0
2017-09-22 11:05:00,214.82,214.82,214.51,214.55,3087.0,157.0364,157.0364,156.8097,156.839,3087.0
2017-09-22 11:10:00,214.66,214.66,214.43,214.46,1600.0,156.9194,156.9194,156.7513,156.7732,1600.0
2017-09-22 11:15:00,214.45,214.6,214.39,214.6,2417.0,156.7659,156.8755,156.722,156.8755,2417.0
2017-09-22 11:20:00,214.63,214.79,214.43,214.43,2700.0,156.8975,157.0144,156.7513,156.7513,2700.0
2017-09-22 11:25:00,214.54,214.54,214.38,214.46,2800.0,156.8317,156.8317,156.7147,156.7732,2800.0
2017-09-22 11:30:00,214.46,215.04,214.46,214.86,3800.0,156.7732,157.1972,156.7732,157.0656,3800.0
2017-09-22 11:35:00,214.58,214.79,214.55,214.69,600.0,156.8609,157.0144,156.839,156.9413,600.0
2017-09-22 11:40:00,214.7,214.85,214.49,214.49,3000.0,156.9486,157.0583,156.7951,156.7951,3000.0
2017-09-22 11:45:00,214.44,214.67,214.29,214.67,3500.0,156.7586,156.9267,156.6489,156.9267,3500.0
2017-09-22 11:50:00,214.65,214.76,214.48,214.73,1600.0,156.9121,156.9925,156.7878,156.9706,1600.0
2017-09-22 11:55:00,214.73,214.98,214.57,214.92,4100.0,156.9706,157.1533,156.8536,157.1095,4100.0
2017-09-22 12:00:00,214.92,215.15,214.82,214.82,3850.0,157.1095,157.2776,157.0364,157.0364,3850.0
2017-09-22 12:05:00,214.68,214.68,214.49,214.49,1159.0,156.934,156.934,156.7951,156.7951,1159.0
2017-09-22 12:10:00,214.28,214.48,213.99,214.22,3464.0,156.6416,156.7878,156.4296,156.5978,3464.0
2017-09-22 12:15:00,214.16,214.28,214.13,214.27,1209.0,156.5539,156.6416,156.532,156.6343,1209.0
2017-09-22 12:20:00,214.27,214.41,213.98,213.98,1200.0,156.6343,156.7366,156.4223,156.4223,1200.0
2017-09-22 12:25:00,214.06,214.27,213.99,214.27,2104.0,156.4808,156.6343,156.4296,156.6343,2104.0
2017-09-22 12:30:00,214.27,214.45,214.26,214.29,2214.0,156.6343,156.7659,156.627,156.6489,2214.0
2017-09-22 12:35:00,214.18,214.37,214.04,214.05,2229.0,156.5685,156.7074,156.4662,156.4735,2229.0
2017-09-22 12:40:00,214.06,214.11,213.93,214.11,1800.0,156.4808,156.5173,156.3858,156.5173,1800.0
2017-09-22 12:45:00,214.14,214.26,214.07,214.26,2000.0,156.5393,156.627,156.4881,156.627,2000.0
2017-09-22 12:50:00,214.25,214.25,214.06,214.06,2200.0,156.6197,156.6197,156.4808,156.4808,2200.0
2017-09-22 12:55:00,214.06,214.19,213.94,214.13,3004.0,156.4808,156.5758,156.3931,156.532,3004.0
2017-09-22 13:00:00,214.19,214.61,214.15,214.6,2600.0,156.5758,156.8828,156.5466,156.8755,2600.0
2017-09-22 13:05:00,214.6,214.6,214.35,214.35,2331.0,156.8755,156.8755,156.6928,156.6928,2331.0
2017-09-22 13:10:00,214.3,214.53,214.23,214.53,1600.0,156.6562,156.8244,156.6051,156.8244,1600.0
2017-09-22 13:15:00,214.43,214.52,214.33,214.4,3604.0,156.7513,156.8171,156.6782,156.7293,3604.0
2017-09-22 13:20:00,214.38,214.57,214.31,214.49,2503.0,156.7147,156.8536,156.6635,156.7951,2503.0
2017-09-22 13:25:00,214.55,214.64,214.42,214.48,2600.0,156.839,156.9048,156.744,156.7878,2600.0
2017-09-22 13:30:00,214.47,214.63,214.33,214.63,1780.0,156.7805,156.8975,156.6782,156.8975,1780.0
2017-09-22 13:35:00,214.64,214.66,214.12,214.31,2502.0,156.9048,156.9194,156.5246,156.6635,2502.0
2017-09-22 13:40:00,214.32,214.46,214.29,214.44,3240.0,156.6709,156.7732,156.6489,156.7586,3240.0
2017-09-22 13:45:00,214.5,214.5,214.16,214.33,2051.0,156.8024,156.8024,156.5539,156.6782,2051.0
2017-09-22 13:50:00,214.32,214.48,214.02,214.06,4858.0,156.6709,156.7878,156.4515,156.4808,4858.0
2017-09-22 13:55:00,214.16,214.18,214.01,214.04,2800.0,156.5539,156.5685,156.4442,156.4662,2800.0
2017-09-22 14:00:00,214.0,214.01,213.75,213.81,4130.0,156.4369,156.4442,156.2542,156.298,4130.0
2017-09-22 14:05:00,213.81,214.01,213.72,213.77,4169.0,156.298,156.4442,156.2322,156.2688,4169.0
2017-09-22 14:10:00,213.81,213.84,213.69,213.72,3300.0,156.298,156.32,156.2103,156.2322,3300.0
2017-09-22 14:15:00,213.64,213.73,213.42,213.67,3030.0,156.1738,156.2396,156.0129,156.1957,3030.0
2017-09-22 14:20:00,213.67,213.67,213.44,213.44,2735.0,156.1957,156.1957,156.0276,156.0276,2735.0
2017-09-22 14:25:00,213.51,213.51,213.3,213.3,4500.0,156.0787,156.0787,155.9252,155.9252,4500.0
2017-09-22 14:30:00,213.4,213.6,213.4,213.55,1760.0,155.9983,156.1445,155.9983,156.108,1760.0
2017-09-22 14:35:00,213.47,213.49,213.36,213.42,3300.0,156.0495,156.0641,155.9691,156.0129,3300.0
2017-09-22 14:40:00,213.39,213.39,213.26,213.28,2813.0,155.991,155.991,155.896,155.9106,2813.0
2017-09-22 14:45:00,213.22,213.33,213.12,213.25,3133.0,155.8667,155.9471,155.7936,155.8887,3133.0
2017-09-22 14:50:00,213.24,213.49,213.24,213.49,3300.0,155.8814,156.0641,155.8814,156.0641,3300.0
2017-09-22 14:55:00,213.59,213.59,213.41,213.45,2813.0,156.1372,156.1372,156.0056,156.0349,2813.0
2017-09-22 15:00:00,213.57,213.94,213.53,213.91,4600.0,156.1226,156.3931,156.0934,156.3711,4600.0
2017-09-22 15:05:00,213.84,213.88,213.78,213.88,1200.0,156.32,156.3492,156.2761,156.3492,1200.0
2017-09-22 15:10:00,213.9,213.9,213.65,213.71,2898.0,156.3638,156.3638,156.1811,156.2249,2898.0
2017-09-22 15:15:00,213.73,213.75,213.58,213.58,2426.0,156.2396,156.2542,156.1299,156.1299,2426.0
2017-09-22 15:20:00,213.63,213.79,213.62,213.79,4755.0,156.1665,156.2834,156.1591,156.2834,4755.0
2017-09-22 15:25:00,213.86,213.94,213.75,213.92,5500.0,156.3346,156.3931,156.2542,156.3784,5500.0
2017-09-22 15:30:00,213.82,213.82,213.53,213.53,7866.0,156.3053,156.3053,156.0934,156.0934,7866.0
2017-09-22 15:35:00,213.53,213.71,213.49,213.69,5718.0,156.0934,156.2249,156.0641,156.2103,5718.0
2017-09-22 15:40:00,213.65,213.69,213.59,213.64,8003.0,156.1811,156.2103,156.1372,156.1738,8003.0
2017-09-22 15:45:00,213.72,214.0,213.72,213.92,13722.0,156.2322,156.4369,156.2322,156.3784,13722.0
2017-09-22 15:50:00,213.91,213.97,213.89,213.95,10333.0,156.3711,156.415,156.3565,156.4004,10333.0
2017-09-22 15:55:00,213.93,214.0,213.7,213.7,38585.0,156.3858,156.4369,156.2176,156.2176,38585.0
2017-09-25 09:30:00,213.49,213.49,212.57,212.84,11340.0,156.0641,156.0641,155.3916,155.589,11340.0
2017-09-25 09:35:00,212.98,214.41,212.98,214.41,1712.0,155.6913,156.7366,155.6913,156.7366,1712.0
2017-09-25 09:40:00,214.88,214.94,214.75,214.93,439.0,157.0802,157.1241,156.9852,157.1168,439.0
2017-09-25 09:45:00,214.91,214.91,213.91,214.33,6137.0,157.1022,157.1022,156.3711,156.6782,6137.0
2017-09-25 09:50:00,214.41,214.59,214.24,214.52,1800.0,156.7366,156.8682,156.6124,156.8171,1800.0
2017-09-25 09:55:00,214.71,214.77,214.41,214.41,1927.0,156.9559,156.9998,156.7366,156.7366,1927.0
2017-09-25 10:00:00,214.66,215.06,214.66,215.0,1952.0,156.9194,157.2118,156.9194,157.1679,1952.0
2017-09-25 10:05:00,214.94,214.95,214.43,214.43,2200.0,157.1241,157.1314,156.7513,156.7513,2200.0
2017-09-25 10:10:00,214.13,214.58,214.04,214.58,5029.0,156.532,156.8609,156.4662,156.8609,5029.0
2017-09-25 10:15:00,214.56,214.76,214.56,214.73,2100.0,156.8463,156.9925,156.8463,156.9706,2100.0
2017-09-25 10:20:00,215.02,215.08,214.88,215.0,8768.0,157.1826,157.2264,157.0802,157.1679,8768.0
2017-09-25 10:25:00,214.97,215.05,214.62,214.62,17783.0,157.146,157.2045,156.8902,156.8902,17783.0
2017-09-25 10:30:00,214.58,215.0,214.51,215.0,10501.0,156.8609,157.1679,156.8097,157.1679,10501.0
2017-09-25 10:35:00,215.19,215.29,214.57,214.57,3794.0,157.3068,157.3799,156.8536,156.8536,3794.0
2017-09-25 10:40:00,214.69,215.12,214.69,214.87,2956.0,156.9413,157.2557,156.9413,157.0729,2956.0
2017-09-25 10:45:00,215.05,215.26,215.01,215.03,5076.0,157.2045,157.358,157.1753,157.1899,5076.0
2017-09-25 10:50:00,215.15,215.3,215.06,215.29,2005.0,157.2776,157.3872,157.2118,157.3799,2005.0
2017-09-25 10:55:00,215.17,215.17,214.86,214.86,4098.0,157.2922,157.2922,157.0656,157.0656,4098.0
2017-09-25 11:00:00,214.98,214.98,214.53,214.53,5704.0,157.1533,157.1533,156.8244,156.8244,5704.0
2017-09-25 11:05:00,214.59,214.79,214.47,214.59,1813.0,156.8682,157.0144,156.7805,156.8682,1813.0
2017-09-25 11:10:00,214.41,214.89,214.38,214.62,3505.0,156.7366,157.0875,156.7147,156.8902,3505.0
2017-09-25 11:15:00,214.56,214.58,214.39,214.4,1100.0,156.8463,156.8609,156.722,156.7293,1100.0
2017-09-25 11:20:00,214.46,214.56,214.35,214.56,1734.0,156.7732,156.8463,156.6928,156.8463,1734.0
2017-09-25 11:25:00,214.5,214.59,214.28,214.35,6329.0,156.8024,156.8682,156.6416,156.6928,6329.0
2017-09-25 11:30:00,214.33,214.46,214.33,214.36,2948.0,156.6782,156.7732,156.6782,156.7001,2948.0
2017-09-25 11:35:00,214.45,214.53,214.41,214.46,2405.0,156.7659,156.8244,156.7366,156.7732,2405.0
2017-09-25 11:40:00,214.33,214.54,214.3,214.37,11901.0,156.6782,156.8317,156.6562,156.7074,11901.0
2017-09-25 11:45:00,214.46,214.93,214.45,214.93,1700.0,156.7732,157.1168,156.7659,157.1168,1700.0
2017-09-25 11:50:00,214.85,214.99,214.74,214.81,3986.0,157.0583,157.1606,156.9779,157.029,3986.0
2017-09-25 11:55:00,215.03,215.18,214.95,214.95,3115.0,157.1899,157.2995,157.1314,157.1314,3115.0
2017-09-25 12:00:00,215.02,215.09,215.02,215.08,500.0,157.1826,157.2337,157.1826,157.2264,500.0
2017-09-25 12:05:00,214.96,215.08,214.96,215.04,2294.0,157.1387,157.2264,157.1387,157.1972,2294.0
2017-09-25 12:10:00,215.09,215.45,215.09,215.32,2755.0,157.2337,157.4969,157.2337,157.4019,2755.0
2017-09-25 12:15:00,215.45,215.45,215.13,215.14,4986.0,157.4969,157.4969,157.263,157.2703,4986.0
2017-09-25 12:20:00,215.13,215.3,214.63,214.79,14404.0,157.263,157.3872,156.8975,157.0144,14404.0
2017-09-25 12:25:00,214.91,215.26,214.83,215.22,2400.0,157.1022,157.358,157.0437,157.3288,2400.0
2017-09-25 12:30:00,215.25,215.25,214.98,215.09,1400.0,157.3507,157.3507,157.1533,157.2337,1400.0
2017-09-25 12:35:00,215.08,215.08,215.04,215.07,600.0,157.2264,157.2264,157.1972,157.2191,600.0
2017-09-25 12:40:00,215.0,215.05,214.95,214.95,700.0,157.1679,157.2045,157.1314,157.1314,700.0
2017-09-25 12:45:00,214.96,215.13,214.94,215.05,3596.0,157.1387,157.263,157.1241,157.2045,3596.0
2017-09-25 12:50:00,215.0,215.1,214.89,214.96,1808.0,157.1679,157.241,157.0875,157.1387,1808.0
2017-09-25 12:55:00,215.01,215.06,214.96,215.05,1910.0,157.1753,157.2118,157.1387,157.2045,1910.0
2017-09-25 13:00:00,214.97,215.25,214.95,215.01,4668.0,157.146,157.3507,157.1314,157.1753,4668.0
2017-09-25 13:05:00,215.12,215.12,215.0,215.0,1100.0,157.2557,157.2557,157.1679,157.1679,1100.0
2017-09-25 13:10:00,215.03,215.22,215.03,215.22,1398.0,157.1899,157.3288,157.1899,157.3288,1398.0
2017-09-25 13:15:00,215.23,215.23,215.14,215.14,1505.0,157.3361,157.3361,157.2703,157.2703,1505.0
2017-09-25 13:20:00,215.12,215.25,215.09,215.23,4278.0,157.2557,157.3507,157.2337,157.3361,4278.0
2017-09-25 13:25:00,215.13,215.13,215.08,215.08,700.0,157.263,157.263,157.2264,157.2264,700.0
2017-09-25 13:30:00,215.05,215.09,215.02,215.03,616.0,157.2045,157.2337,157.1826,157.1899,616.0
2017-09-25 13:35:00,214.84,215.07,214.82,215.02,3833.0,157.051,157.2191,157.0364,157.1826,3833.0
2017-09-25 13:40:00,215.07,215.07,215.07,215.07,100.0,157.2191,157.2191,157.2191,157.2191,100.0
2017-09-25 13:45:00,215.0,215.0,214.81,214.81,2293.0,157.1679,157.1679,157.029,157.029,2293.0
2017-09-25 13:50:00,214.81,214.85,214.63,214.68,8316.0,157.029,157.0583,156.8975,156.934,8316.0
2017-09-25 13:55:00,214.68,214.72,214.62,214.65,2692.0,156.934,156.9633,156.8902,156.9121,2692.0
2017-09-25 14:00:00,214.65,214.8,214.64,214.75,2700.0,156.9121,157.0217,156.9048,156.9852,2700.0
2017-09-25 14:05:00,214.74,214.74,214.61,214.63,5294.0,156.9779,156.9779,156.8828,156.8975,5294.0
2017-09-25 14:10:00,214.59,214.66,214.56,214.56,2257.0,156.8682,156.9194,156.8463,156.8463,2257.0
2017-09-25 14:15:00,214.5,214.54,214.39,214.54,4474.0,156.8024,156.8317,156.722,156.8317,4474.0
2017-09-25 14:20:00,214.55,214.6,214.51,214.6,600.0,156.839,156.8755,156.8097,156.8755,600.0
2017-09-25 14:25:00,214.6,214.6,214.49,214.59,2200.0,156.8755,156.8755,156.7951,156.8682,2200.0
2017-09-25 14:30:00,214.54,214.59,214.35,214.35,5733.0,156.8317,156.8682,156.6928,156.6928,5733.0
2017-09-25 14:35:00,214.38,214.6,214.38,214.54,2343.0,156.7147,156.8755,156.7147,156.8317,2343.0
2017-09-25 14:40:00,214.52,214.52,214.45,214.48,1966.0,156.8171,156.8171,156.7659,156.7878,1966.0
2017-09-25 14:45:00,214.48,214.71,214.47,214.69,4175.0,156.7878,156.9559,156.7805,156.9413,4175.0
2017-09-25 14:50:00,214.63,214.63,214.62,214.62,200.0,156.8975,156.8975,156.8902,156.8902,200.0
2017-09-25 14:55:00,214.65,214.7,214.47,214.52,3862.0,156.9121,156.9486,156.7805,156.8171,3862.0
2017-09-25 15:00:00,214.4,214.53,214.37,214.5,5177.0,156.7293,156.8244,156.7074,156.8024,5177.0
2017-09-25 15:05:00,214.48,214.6,214.44,214.59,3900.0,156.7878,156.8755,156.7586,156.8682,3900.0
2017-09-25 15:10:00,214.61,214.65,214.43,214.43,2400.0,156.8828,156.9121,156.7513,156.7513,2400.0
2017-09-25 15:15:00,214.41,214.45,214.31,214.4,5522.0,156.7366,156.7659,156.6635,156.7293,5522.0
2017-09-25 15:20:00,214.47,214.48,214.36,214.37,3765.0,156.7805,156.7878,156.7001,156.7074,3765.0
2017-09-25 15:25:00,214.37,214.46,214.36,214.4,3730.0,156.7074,156.7732,156.7001,156.7293,3730.0
2017-09-25 15:30:00,214.37,214.44,214.34,214.34,5587.0,156.7074,156.7586,156.6855,156.6855,5587.0
2017-09-25 15:35:00,214.31,214.33,214.2,214.2,4146.0,156.6635,156.6782,156.5831,156.5831,4146.0
2017-09-25 15:40:00,214.22,214.27,213.98,213.98,7049.0,156.5978,156.6343,156.4223,156.4223,7049.0
2017-09-25 15:45:00,214.07,214.29,214.02,214.29,13360.0,156.4881,156.6489,156.4515,156.6489,13360.0
2017-09-25 15:50:00,214.25,214.25,214.03,214.03,8223.0,156.6197,156.6197,156.4589,156.4589,8223.0
2017-09-25 15:55:00,214.05,214.22,214.04,214.19,27494.0,156.4735,156.5978,156.4662,156.5758,27494.0
2017-09-26 09:30:00,214.64,215.32,214.34,215.02,9165.0,156.9048,157.4019,156.6855,157.1826,9165.0
2017-09-26 09:35:00,215.28,215.29,214.34,214.67,6497.0,157.3726,157.3799,156.6855,156.9267,6497.0
2017-09-26 09:40:00,214.89,215.02,214.25,214.74,3840.0,157.0875,157.1826,156.6197,156.9779,3840.0
2017-09-26 09:45:00,214.75,215.29,214.74,214.8,6000.0,156.9852,157.3799,156.9779,157.0217,6000.0
2017-09-26 09:50:00,215.0,215.31,214.8,214.95,8322.0,157.1679,157.3946,157.0217,157.1314,8322.0
2017-09-26 09:55:00,214.92,215.23,214.92,215.23,1429.0,157.1095,157.3361,157.1095,157.3361,1429.0
2017-09-26 10:00:00,215.41,215.41,214.89,214.99,7915.0,157.4677,157.4677,157.0875,157.1606,7915.0
2017-09-26 10:05:00,215.12,215.34,214.99,215.0,4621.0,157.2557,157.4165,157.1606,157.1679,4621.0
2017-09-26 10:10:00,215.08,215.09,214.87,215.05,5434.0,157.2264,157.2337,157.0729,157.2045,5434.0
2017-09-26 10:15:00,215.01,215.01,214.94,215.0,400.0,157.1753,157.1753,157.1241,157.1679,400.0
2017-09-26 10:20:00,214.99,215.1,214.94,215.05,11263.0,157.1606,157.241,157.1241,157.2045,11263.0
2017-09-26 10:25:00,215.03,215.09,214.98,215.02,7000.0,157.1899,157.2337,157.1533,157.1826,7000.0
2017-09-26 10:30:00,214.98,215.08,214.98,215.03,7915.0,157.1533,157.2264,157.1533,157.1899,7915.0
2017-09-26 10:35:00,215.0,215.19,215.0,215.19,8302.0,157.1679,157.3068,157.1679,157.3068,8302.0
2017-09-26 10:40:00,215.19,215.23,215.07,215.23,7989.0,157.3068,157.3361,157.2191,157.3361,7989.0
2017-09-26 10:45:00,215.19,215.54,215.18,215.51,5584.0,157.3068,157.5627,157.2995,157.5408,5584.0
2017-09-26 10:50:00,215.51,215.57,215.07,215.2,3400.0,157.5408,157.5846,157.2191,157.3141,3400.0
2017-09-26 10:55:00,215.15,215.52,215.15,215.47,5600.0,157.2776,157.5481,157.2776,157.5115,5600.0
2017-09-26 11:00:00,215.47,215.59,215.36,215.46,33703.0,157.5115,157.5992,157.4311,157.5042,33703.0
2017-09-26 11:05:00,215.33,215.34,214.66,214.67,4080.0,157.4092,157.4165,156.9194,156.9267,4080.0
2017-09-26 11:10:00,214.67,215.23,214.66,214.93,31683.0,156.9267,157.3361,156.9194,157.1168,31683.0
2017-09-26 11:15:00,214.93,215.37,214.93,215.37,3469.0,157.1168,157.4384,157.1168,157.4384,3469.0
2017-09-26 11:20:00,215.25,215.25,214.99,215.09,4283.0,157.3507,157.3507,157.1606,157.2337,4283.0
2017-09-26 11:25:00,215.1,215.53,215.1,215.53,4025.0,157.241,157.5554,157.241,157.5554,4025.0
2017-09-26 11:30:00,215.41,215.59,215.37,215.59,4244.0,157.4677,157.5992,157.4384,157.5992,4244.0
2017-09-26 11:35:00,215.58,215.81,215.58,215.81,3754.0,157.5919,157.7601,157.5919,157.7601,3754.0
2017-09-26 11:40:00,215.8,215.85,215.56,215.64,3541.0,157.7528,157.7893,157.5773,157.6358,3541.0
2017-09-26 11:45:00,215.65,215.65,215.33,215.5,3101.0,157.6431,157.6431,157.4092,157.5334,3101.0
2017-09-26 11:50:00,215.44,215.61,215.37,215.61,4445.0,157.4896,157.6139,157.4384,157.6139,4445.0
2017-09-26 11:55:00,215.63,215.8,215.51,215.62,7695.0,157.6285,157.7528,157.5408,157.6212,7695.0
2017-09-26 12:00:00,215.49,215.55,215.05,215.1,5387.0,157.5261,157.57,157.2045,157.241,5387.0
2017-09-26 12:05:00,215.16,215.5,215.07,215.46,13300.0,157.2849,157.5334,157.2191,157.5042,13300.0
2017-09-26 12:10:00,215.5,215.69,215.43,215.5,4822.0,157.5334,157.6723,157.4823,157.5334,4822.0
2017-09-26 12:15:00,215.5,215.59,215.28,215.28,7662.0,157.5334,157.5992,157.3726,157.3726,7662.0
2017-09-26 12:20:00,215.35,215.35,214.96,215.27,3600.0,157.4238,157.4238,157.1387,157.3653,3600.0
2017-09-26 12:25:00,215.28,215.37,215.16,215.37,3100.0,157.3726,157.4384,157.2849,157.4384,3100.0
2017-09-26 12:30:00,215.37,215.37,215.17,215.33,7053.0,157.4384,157.4384,157.2922,157.4092,7053.0
2017-09-26 12:35:00,215.28,215.39,215.1,215.29,3100.0,157.3726,157.453,157.241,157.3799,3100.0
2017-09-26 12:40:00,215.21,215.35,215.07,215.17,9691.0,157.3215,157.4238,157.2191,157.2922,9691.0
2017-09-26 12:45:00,215.16,215.2,214.96,215.2,3118.0,157.2849,157.3141,157.1387,157.3141,3118.0
2017-09-26 12:50:00,215.08,215.24,215.08,215.21,1150.0,157.2264,157.3434,157.2264,157.3215,1150.0
2017-09-26 12:55:00,215.3,215.31,215.18,215.28,1901.0,157.3872,157.3946,157.2995,157.3726,1901.0
2017-09-26 13:00:00,215.27,215.35,215.19,215.27,4784.0,157.3653,157.4238,157.3068,157.3653,4784.0
2017-09-26 13:05:00,215.28,215.28,215.16,215.28,330.0,157.3726,157.3726,157.2849,157.3726,330.0
2017-09-26 13:10:00,215.28,215.33,215.21,215.23,1946.0,157.3726,157.4092,157.3215,157.3361,1946.0
2017-09-26 13:15:00,215.23,215.24,214.59,214.7,4771.0,157.3361,157.3434,156.8682,156.9486,4771.0
2017-09-26 13:20:00,214.64,214.64,214.64,214.64,600.0,156.9048,156.9048,156.9048,156.9048,600.0
2017-09-26 13:25:00,214.63,214.66,214.59,214.66,1000.0,156.8975,156.9194,156.8682,156.9194,1000.0
2017-09-26 13:30:00,214.77,214.88,214.76,214.76,430.0,156.9998,157.0802,156.9925,156.9925,430.0
2017-09-26 13:35:00,214.83,214.89,214.8,214.8,1846.0,157.0437,157.0875,157.0217,157.0217,1846.0
2017-09-26 13:40:00,214.84,214.87,214.67,214.84,1200.0,157.051,157.0729,156.9267,157.051,1200.0
2017-09-26 13:45:00,214.92,214.92,214.69,214.69,1495.0,157.1095,157.1095,156.9413,156.9413,1495.0
2017-09-26 13:50:00,214.66,214.69,214.61,214.69,1650.0,156.9194,156.9413,156.8828,156.9413,1650.0
2017-09-26 13:55:00,214.69,214.69,214.68,214.69,500.0,156.9413,156.9413,156.934,156.9413,500.0
2017-09-26 14:00:00,214.69,214.77,214.68,214.73,1000.0,156.9413,156.9998,156.934,156.9706,1000.0
2017-09-26 14:05:00,214.77,215.31,214.73,215.24,5365.0,156.9998,157.3946,156.9706,157.3434,5365.0
2017-09-26 14:10:00,215.27,215.27,215.09,215.13,2368.0,157.3653,157.3653,157.2337,157.263,2368.0
2017-09-26 14:15:00,215.15,215.15,215.08,215.15,1000.0,157.2776,157.2776,157.2264,157.2776,1000.0
2017-09-26 14:20:00,215.12,215.14,214.93,215.0,4550.0,157.2557,157.2703,157.1168,157.1679,4550.0
2017-09-26 14:25:00,214.92,214.95,214.91,214.92,1366.0,157.1095,157.1314,157.1022,157.1095,1366.0
2017-09-26 14:30:00,214.97,214.97,214.61,214.73,1846.0,157.146,157.146,156.8828,156.9706,1846.0
2017-09-26 14:35:00,214.72,214.89,214.69,214.79,3719.0,156.9633,157.0875,156.9413,157.0144,3719.0
2017-09-26 14:40:00,214.76,214.85,214.66,214.83,4100.0,156.9925,157.0583,156.9194,157.0437,4100.0
2017-09-26 14:45:00,214.76,214.77,214.64,214.64,1394.0,156.9925,156.9998,156.9048,156.9048,1394.0
2017-09-26 14:50:00,214.67,214.76,214.63,214.7,1667.0,156.9267,156.9925,156.8975,156.9486,1667.0
2017-09-26 14:55:00,214.63,214.66,214.55,214.6,2572.0,156.8975,156.9194,156.839,156.8755,2572.0
2017-09-26 15:00:00,214.76,214.9,214.66,214.83,20548.0,156.9925,157.0948,156.9194,157.0437,20548.0
2017-09-26 15:05:00,214.78,214.89,214.64,214.64,8355.0,157.0071,157.0875,156.9048,156.9048,8355.0
2017-09-26 15:10:00,214.58,214.68,214.58,214.62,4200.0,156.8609,156.934,156.8609,156.8902,4200.0
2017-09-26 15:15:00,214.59,214.59,214.34,214.51,5177.0,156.8682,156.8682,156.6855,156.8097,5177.0
2017-09-26 15:20:00,214.48,214.59,214.45,214.55,3100.0,156.7878,156.8682,156.7659,156.839,3100.0
2017-09-26 15:25:00,214.59,214.61,214.51,214.51,3000.0,156.8682,156.8828,156.8097,156.8097,3000.0
2017-09-26 15:30:00,214.48,214.5,214.36,214.36,5800.0,156.7878,156.8024,156.7001,156.7001,5800.0
2017-09-26 15:35:00,214.38,214.46,214.27,214.34,7887.0,156.7147,156.7732,156.6343,156.6855,7887.0
2017-09-26 15:40:00,214.34,214.62,214.32,214.57,12720.0,156.6855,156.8902,156.6709,156.8536,12720.0
2017-09-26 15:45:00,214.57,214.57,214.29,214.29,15528.0,156.8536,156.8536,156.6489,156.6489,15528.0
2017-09-26 15:50:00,214.28,214.4,214.22,214.22,16687.0,156.6416,156.7293,156.5978,156.5978,16687.0
2017-09-26 15:55:00,214.22,214.24,213.97,214.2,54640.0,156.5978,156.6124,156.415,156.5831,54640.0
2017-09-27 09:30:00,213.55,213.55,211.99,213.29,8065.0,156.108,156.108,154.9676,155.9179,8065.0
2017-09-27 09:35:00,213.08,213.17,212.34,213.16,5399.0,155.7644,155.8302,155.2234,155.8229,5399.0
2017-09-27 09:40:00,213.12,213.12,211.93,211.93,9150.0,155.7936,155.7936,154.9237,154.9237,9150.0
2017-09-27 09:45:00,212.01,212.01,210.39,210.6,16720.0,154.9822,154.9822,153.798,153.9515,16720.0
2017-09-27 09:50:00,210.62,210.81,209.82,209.91,11309.0,153.9661,154.105,153.3813,153.4471,11309.0
2017-09-27 09:55:00,209.91,210.8,209.91,210.8,9575.0,153.4471,154.0977,153.4471,154.0977,9575.0
2017-09-27 10:00:00,210.8,210.87,210.36,210.46,20749.0,154.0977,154.1489,153.776,153.8491,20749.0
2017-09-27 10:05:00,210.46,211.48,210.46,211.48,3606.0,153.8491,154.5948,153.8491,154.5948,3606.0
2017-09-27 10:10:00,211.37,211.47,211.31,211.47,1335.0,154.5144,154.5875,154.4705,154.5875,1335.0
2017-09-27 10:15:00,211.63,211.77,211.08,211.08,9443.0,154.7044,154.8068,154.3024,154.3024,9443.0
2017-09-27 10:20:00,210.99,211.33,210.99,211.19,4302.0,154.2366,154.4851,154.2366,154.3828,4302.0
2017-09-27 10:25:00,211.1,211.13,210.9,211.03,3976.0,154.317,154.3389,154.1708,154.2658,3976.0
2017-09-27 10:30:00,211.13,211.24,210.96,210.96,4091.0,154.3389,154.4193,154.2146,154.2146,4091.0
2017-09-27 10:35:00,211.09,211.14,210.77,210.78,5333.0,154.3097,154.3462,154.0758,154.0831,5333.0
2017-09-27 10:40:00,210.81,211.34,210.67,211.17,8359.0,154.105,154.4924,154.0027,154.3682,8359.0
2017-09-27 10:45:00,211.14,211.51,211.13,211.5,1943.0,154.3462,154.6167,154.3389,154.6094,1943.0
2017-09-27 10:50:00,211.45,212.05,211.31,211.49,5529.0,154.5728,155.0115,154.4705,154.6021,5529.0
2017-09-27 10:55:00,211.65,211.69,211.48,211.5,4787.0,154.719,154.7483,154.5948,154.6094,4787.0
2017-09-27 11:00:00,211.49,211.49,211.28,211.3,4072.0,154.6021,154.6021,154.4486,154.4632,4072.0
2017-09-27 11:05:00,211.21,211.26,210.69,210.93,7186.0,154.3974,154.434,154.0173,154.1927,7186.0
2017-09-27 11:10:00,211.01,211.27,210.87,211.25,3876.0,154.2512,154.4413,154.1489,154.4266,3876.0
2017-09-27 11:15:00,211.34,211.34,211.17,211.27,1800.0,154.4924,154.4924,154.3682,154.4413,1800.0
2017-09-27 11:20:00,211.29,211.48,211.26,211.32,3870.0,154.4559,154.5948,154.434,154.4778,3870.0
2017-09-27 11:25:00,211.25,211.25,210.74,211.01,10434.0,154.4266,154.4266,154.0538,154.2512,10434.0
2017-09-27 11:30:00,210.94,210.98,210.8,210.98,945.0,154.2,154.2293,154.0977,154.2293,945.0
2017-09-27 11:35:00,210.98,211.07,210.97,211.05,2000.0,154.2293,154.2951,154.222,154.2804,2000.0
2017-09-27 11:40:00,211.05,211.05,210.81,210.81,1456.0,154.2804,154.2804,154.105,154.105,1456.0
2017-09-27 11:45:00,210.89,211.31,210.83,211.31,4429.0,154.1635,154.4705,154.1196,154.4705,4429.0
2017-09-27 11:50:00,211.28,211.34,211.21,211.31,2800.0,154.4486,154.4924,154.3974,154.4705,2800.0
2017-09-27 11:55:00,211.32,211.42,211.2,211.23,7482.0,154.4778,154.5509,154.3901,154.412,7482.0
2017-09-27 12:00:00,211.31,211.46,211.25,211.45,2500.0,154.4705,154.5802,154.4266,154.5728,2500.0
2017-09-27 12:05:00,211.39,211.52,211.21,211.27,15258.0,154.529,154.624,154.3974,154.4413,15258.0
2017-09-27 12:10:00,211.27,211.4,211.26,211.39,3864.0,154.4413,154.5363,154.434,154.529,3864.0
2017-09-27 12:15:00,211.34,211.39,211.25,211.38,3055.0,154.4924,154.529,154.4266,154.5217,3055.0
2017-09-27 12:20:00,211.36,211.48,211.25,211.48,2301.0,154.5071,154.5948,154.4266,154.5948,2301.0
2017-09-27 12:25:00,211.68,211.68,211.52,211.62,1064.0,154.741,154.741,154.624,154.6971,1064.0
2017-09-27 12:30:00,211.49,211.49,211.26,211.36,3800.0,154.6021,154.6021,154.434,154.5071,3800.0
2017-09-27 12:35:00,211.51,211.51,211.39,211.43,500.0,154.6167,154.6167,154.529,154.5582,500.0
2017-09-27 12:40:00,211.34,211.36,211.14,211.36,6434.0,154.4924,154.5071,154.3462,154.5071,6434.0
2017-09-27 12:45:00,211.45,211.45,211.26,211.44,1695.0,154.5728,154.5728,154.434,154.5655,1695.0
2017-09-27 12:50:00,211.32,211.38,211.32,211.37,291.0,154.4778,154.5217,154.4778,154.5144,291.0
2017-09-27 12:55:00,211.35,211.53,211.35,211.52,2382.0,154.4997,154.6313,154.4997,154.624,2382.0
2017-09-27 13:00:00,211.48,211.64,211.41,211.45,11387.0,154.5948,154.7117,154.5436,154.5728,11387.0
2017-09-27 13:05:00,211.42,211.43,211.22,211.23,5500.0,154.5509,154.5582,154.4047,154.412,5500.0
2017-09-27 13:10:00,211.24,211.29,211.0,211.05,6353.0,154.4193,154.4559,154.2439,154.2804,6353.0
2017-09-27 13:15:00,210.92,211.04,210.92,210.95,1290.0,154.1854,154.2731,154.1854,154.2073,1290.0
2017-09-27 13:20:00,210.89,210.89,210.73,210.87,1028.0,154.1635,154.1635,154.0465,154.1489,1028.0
2017-09-27 13:25:00,210.77,210.77,210.69,210.71,700.0,154.0758,154.0758,154.0173,154.0319,700.0
2017-09-27 13:30:00,210.66,210.73,210.55,210.55,2765.0,153.9953,154.0465,153.9149,153.9149,2765.0
2017-09-27 13:35:00,210.64,210.64,210.37,210.55,1599.0,153.9807,153.9807,153.7833,153.9149,1599.0
2017-09-27 13:40:00,210.55,210.98,210.41,210.98,14265.0,153.9149,154.2293,153.8126,154.2293,14265.0
2017-09-27 13:45:00,210.96,211.03,210.91,211.03,3286.0,154.2146,154.2658,154.1781,154.2658,3286.0
2017-09-27 13:50:00,210.99,211.02,210.86,210.9,10562.0,154.2366,154.2585,154.1415,154.1708,10562.0
2017-09-27 13:55:00,210.9,210.95,210.86,210.86,3734.0,154.1708,154.2073,154.1415,154.1415,3734.0
2017-09-27 14:00:00,210.73,210.75,210.71,210.75,837.0,154.0465,154.0611,154.0319,154.0611,837.0
2017-09-27 14:05:00,210.71,210.73,210.52,210.52,2000.0,154.0319,154.0465,153.893,153.893,2000.0
2017-09-27 14:10:00,210.58,210.69,210.56,210.65,4462.0,153.9369,154.0173,153.9222,153.988,4462.0
2017-09-27 14:15:00,210.65,210.82,210.64,210.8,6779.0,153.988,154.1123,153.9807,154.0977,6779.0
2017-09-27 14:20:00,210.81,211.09,210.81,211.09,400.0,154.105,154.3097,154.105,154.3097,400.0
2017-09-27 14:25:00,210.96,211.02,210.92,211.02,2380.0,154.2146,154.2585,154.1854,154.2585,2380.0
2017-09-27 14:30:00,211.02,211.14,210.97,211.08,7111.0,154.2585,154.3462,154.222,154.3024,7111.0
2017-09-27 14:35:00,211.1,211.15,211.09,211.13,1300.0,154.317,154.3535,154.3097,154.3389,1300.0
2017-09-27 14:40:00,211.15,211.24,211.15,211.15,3197.0,154.3535,154.4193,154.3535,154.3535,3197.0
2017-09-27 14:45:00,211.25,211.3,211.17,211.28,2699.0,154.4266,154.4632,154.3682,154.4486,2699.0
2017-09-27 14:50:00,211.32,211.74,211.32,211.68,5875.0,154.4778,154.7848,154.4778,154.741,5875.0
2017-09-27 14:55:00,211.72,211.74,211.68,211.68,2148.0,154.7702,154.7848,154.741,154.741,2148.0
2017-09-27 15:00:00,211.71,211.75,211.5,211.67,6429.0,154.7629,154.7921,154.6094,154.7337,6429.0
2017-09-27 15:05:00,211.71,211.88,211.65,211.82,5467.0,154.7629,154.8872,154.719,154.8433,5467.0
2017-09-27 15:10:00,211.79,211.82,211.48,211.48,3400.0,154.8214,154.8433,154.5948,154.5948,3400.0
2017-09-27 15:15:00,211.52,211.74,211.41,211.7,6850.0,154.624,154.7848,154.5436,154.7556,6850.0
2017-09-27 15:20:00,211.65,211.75,211.65,211.72,4300.0,154.719,154.7921,154.719,154.7702,4300.0
2017-09-27 15:25:00,211.7,211.7,211.37,211.44,7632.0,154.7556,154.7556,154.5144,154.5655,7632.0
2017-09-27 15:30:00,211.47,211.49,211.38,211.42,11243.0,154.5875,154.6021,154.5217,154.5509,11243.0
2017-09-27 15:35:00,211.42,211.56,211.32,211.51,9129.0,154.5509,154.6533,154.4778,154.6167,9129.0
2017-09-27 15:40:00,211.5,211.65,211.5,211.65,6906.0,154.6094,154.719,154.6094,154.719,6906.0
2017-09-27 15:45:00,211.65,211.75,211.58,211.67,11016.0,154.719,154.7921,154.6679,154.7337,11016.0
2017-09-27 15:50:00,211.68,211.8,211.59,211.78,14547.0,154.741,154.8287,154.6752,154.8141,14547.0
2017-09-27 15:55:00,211.77,212.04,211.75,211.95,60575.0,154.8068,155.0041,154.7921,154.9383,60575.0
2017-09-28 09:30:00,211.72,212.48,211.0,211.25,18517.0,154.7702,155.3258,154.2439,154.4266,18517.0
2017-09-28 09:35:00,211.38,211.38,210.58,211.11,4130.0,154.5217,154.5217,153.9369,154.3243,4130.0
2017-09-28 09:40:00,211.4,211.87,211.14,211.14,5817.0,154.5363,154.8799,154.3462,154.3462,5817.0
2017-09-28 09:45:00,211.28,211.29,210.8,211.02,1900.0,154.4486,154.4559,154.0977,154.2585,1900.0
2017-09-28 09:50:00,210.9,210.9,209.87,209.88,8209.0,154.1708,154.1708,153.4178,153.4252,8209.0
2017-09-28 09:55:00,209.96,210.05,209.68,210.05,1700.0,153.4836,153.5494,153.2789,153.5494,1700.0
2017-09-28 10:00:00,210.07,210.57,210.06,210.38,3140.0,153.564,153.9296,153.5567,153.7907,3140.0
2017-09-28 10:05:00,210.39,210.39,209.95,209.99,4716.0,153.798,153.798,153.4763,153.5056,4716.0
2017-09-28 10:10:00,210.06,210.42,210.02,210.42,9600.0,153.5567,153.8199,153.5275,153.8199,9600.0
2017-09-28 10:15:00,210.34,210.99,210.34,210.99,6543.0,153.7614,154.2366,153.7614,154.2366,6543.0
2017-09-28 10:20:00,210.99,211.05,210.79,210.92,7017.0,154.2366,154.2804,154.0904,154.1854,7017.0
2017-09-28 10:25:00,210.86,211.2,210.76,211.2,6100.0,154.1415,154.3901,154.0684,154.3901,6100.0
2017-09-28 10:30:00,211.2,211.45,211.08,211.3,2253.0,154.3901,154.5728,154.3024,154.4632,2253.0
2017-09-28 10:35:00,211.45,211.64,211.43,211.44,1901.0,154.5728,154.7117,154.5582,154.5655,1901.0
2017-09-28 10:40:00,211.47,211.52,211.0,211.1,5301.0,154.5875,154.624,154.2439,154.317,5301.0
2017-09-28 10:45:00,211.1,211.23,210.92,211.23,2300.0,154.317,154.412,154.1854,154.412,2300.0
2017-09-28 10:50:00,211.16,211.19,210.94,210.98,2807.0,154.3608,154.3828,154.2,154.2293,2807.0
2017-09-28 10:55:00,211.22,211.25,211.11,211.2,1200.0,154.4047,154.4266,154.3243,154.3901,1200.0
2017-09-28 11:00:00,211.3,211.42,211.04,211.42,1900.0,154.4632,154.5509,154.2731,154.5509,1900.0
2017-09-28 11:05:00,211.36,211.5,211.31,211.42,7139.0,154.5071,154.6094,154.4705,154.5509,7139.0
2017-09-28 11:10:00,211.41,211.41,211.2,211.22,4367.0,154.5436,154.5436,154.3901,154.4047,4367.0
2017-09-28 11:15:00,211.25,211.3,211.16,211.25,1456.0,154.4266,154.4632,154.3608,154.4266,1456.0
2017-09-28 11:20:00,211.16,211.27,211.07,211.25,1850.0,154.3608,154.4413,154.2951,154.4266,1850.0
2017-09-28 11:25:00,211.11,211.15,211.04,211.13,884.0,154.3243,154.3535,154.2731,154.3389,884.0
2017-09-28 11:30:00,211.1,211.39,211.07,211.3,2845.0,154.317,154.529,154.2951,154.4632,2845.0
2017-09-28 11:35:00,211.38,211.38,211.31,211.31,600.0,154.5217,154.5217,154.4705,154.4705,600.0
2017-09-28 11:40:00,211.44,211.9,211.33,211.77,2045.0,154.5655,154.9018,154.4851,154.8068,2045.0
2017-09-28 11:45:00,211.74,211.76,211.43,211.62,2590.0,154.7848,154.7995,154.5582,154.6971,2590.0
2017-09-28 11:50:00,211.69,211.77,211.37,211.67,2700.0,154.7483,154.8068,154.5144,154.7337,2700.0
2017-09-28 11:55:00,211.55,211.64,211.37,211.48,800.0,154.6459,154.7117,154.5144,154.5948,800.0
2017-09-28 12:00:00,211.63,211.99,211.56,211.99,4320.0,154.7044,154.9676,154.6533,154.9676,4320.0
2017-09-28 12:05:00,211.96,212.15,211.9,212.03,5415.0,154.9457,155.0846,154.9018,154.9968,5415.0
2017-09-28 12:10:00,212.14,212.23,211.96,212.23,2115.0,155.0772,155.143,154.9457,155.143,2115.0
2017-09-28 12:15:00,212.38,212.44,211.95,212.44,2957.0,155.2527,155.2965,154.9383,155.2965,2957.0
2017-09-28 12:20:00,212.33,212.49,212.26,212.39,5793.0,155.2161,155.3331,155.165,155.26,5793.0
2017-09-28 12:25:00,212.31,212.35,212.23,212.34,1775.0,155.2015,155.2308,155.143,155.2234,1775.0
2017-09-28 12:30:00,212.29,212.47,212.29,212.39,2884.0,155.1869,155.3185,155.1869,155.26,2884.0
2017-09-28 12:35:00,212.36,212.78,212.35,212.76,5328.0,155.2381,155.5451,155.2308,155.5305,5328.0
2017-09-28 12:40:00,212.78,213.0,212.67,212.95,6105.0,155.5451,155.7059,155.4647,155.6694,6105.0
2017-09-28 12:45:00,212.89,212.93,212.53,212.64,4070.0,155.6255,155.6547,155.3623,155.4427,4070.0
2017-09-28 12:50:00,212.62,212.79,212.56,212.79,2453.0,155.4281,155.5524,155.3843,155.5524,2453.0
2017-09-28 12:55:00,212.71,212.82,212.69,212.76,1500.0,155.4939,155.5743,155.4793,155.5305,1500.0
2017-09-28 13:00:00,212.76,212.9,212.68,212.83,2760.0,155.5305,155.6328,155.472,155.5816,2760.0
2017-09-28 13:05:00,212.86,212.87,212.65,212.65,900.0,155.6036,155.6109,155.4501,155.4501,900.0
2017-09-28 13:10:00,212.61,212.61,212.32,212.32,1749.0,155.4208,155.4208,155.2088,155.2088,1749.0
2017-09-28 13:15:00,212.36,212.36,212.32,212.33,545.0,155.2381,155.2381,155.2088,155.2161,545.0
2017-09-28 13:20:00,212.32,212.39,212.28,212.39,2694.0,155.2088,155.26,155.1796,155.26,2694.0
2017-09-28 13:25:00,212.34,212.36,212.34,212.36,200.0,155.2234,155.2381,155.2234,155.2381,200.0
2017-09-28 13:30:00,212.28,212.32,212.24,212.24,745.0,155.1796,155.2088,155.1503,155.1503,745.0
2017-09-28 13:35:00,212.24,212.24,211.9,212.01,4094.0,155.1503,155.1503,154.9018,154.9822,4094.0
2017-09-28 13:40:00,212.01,212.01,212.01,212.01,0.0,154.9822,154.9822,154.9822,154.9822,0.0
2017-09-28 13:45:00,212.04,212.22,212.04,212.14,2246.0,155.0041,155.1357,155.0041,155.0772,2246.0
2017-09-28 13:50:00,212.18,212.29,212.18,212.29,700.0,155.1065,155.1869,155.1065,155.1869,700.0
2017-09-28 13:55:00,212.21,212.33,212.13,212.33,2078.0,155.1284,155.2161,155.0699,155.2161,2078.0
2017-09-28 14:00:00,212.28,212.29,212.14,212.14,411.0,155.1796,155.1869,155.0772,155.0772,411.0
2017-09-28 14:05:00,212.08,212.19,212.08,212.08,1260.0,155.0334,155.1138,155.0334,155.0334,1260.0
2017-09-28 14:10:00,212.2,212.26,211.99,211.99,900.0,155.1211,155.165,154.9676,154.9676,900.0
2017-09-28 14:15:00,212.0,212.08,211.91,211.91,3352.0,154.9749,155.0334,154.9091,154.9091,3352.0
2017-09-28 14:20:00,211.84,211.93,211.84,211.91,511.0,154.8579,154.9237,154.8579,154.9091,511.0
2017-09-28 14:25:00,211.97,211.97,211.75,211.95,3411.0,154.953,154.953,154.7921,154.9383,3411.0
2017-09-28 14:30:00,211.94,212.01,211.85,211.91,1435.0,154.931,154.9822,154.8652,154.9091,1435.0
2017-09-28 14:35:00,211.95,212.15,211.87,212.15,2053.0,154.9383,155.0846,154.8799,155.0846,2053.0
2017-09-28 14:40:00,212.1,212.28,211.95,212.12,1568.0,155.048,155.1796,154.9383,155.0626,1568.0
2017-09-28 14:45:00,212.19,212.31,212.12,212.31,1069.0,155.1138,155.2015,155.0626,155.2015,1069.0
2017-09-28 14:50:00,212.31,212.51,212.28,212.41,1130.0,155.2015,155.3477,155.1796,155.2746,1130.0
2017-09-28 14:55:00,212.36,212.36,212.09,212.14,1300.0,155.2381,155.2381,155.0407,155.0772,1300.0
2017-09-28 15:00:00,212.17,212.23,212.04,212.04,6653.0,155.0992,155.143,155.0041,155.0041,6653.0
2017-09-28 15:05:00,212.05,212.15,212.02,212.11,3269.0,155.0115,155.0846,154.9895,155.0553,3269.0
2017-09-28 15:10:00,212.24,212.24,212.17,212.21,937.0,155.1503,155.1503,155.0992,155.1284,937.0
2017-09-28 15:15:00,212.18,212.34,212.18,212.33,2619.0,155.1065,155.2234,155.1065,155.2161,2619.0
2017-09-28 15:20:00,212.33,212.34,212.29,212.33,1599.0,155.2161,155.2234,155.1869,155.2161,1599.0
2017-09-28 15:25:00,212.38,212.39,212.34,212.34,3034.0,155.2527,155.26,155.2234,155.2234,3034.0
2017-09-28 15:30:00,212.39,212.48,212.35,212.36,4491.0,155.26,155.3258,155.2308,155.2381,4491.0
2017-09-28 15:35:00,212.34,212.39,212.22,212.39,4900.0,155.2234,155.26,155.1357,155.26,4900.0
2017-09-28 15:40:00,212.39,212.5,212.3,212.31,4707.0,155.26,155.3404,155.1942,155.2015,4707.0
2017-09-28 15:45:00,212.3,212.78,212.3,212.75,9720.0,155.1942,155.5451,155.1942,155.5232,9720.0
2017-09-28 15:50:00,212.77,212.89,212.7,212.76,9657.0,155.5378,155.6255,155.4866,155.5305,9657.0
2017-09-28 15:55:00,212.81,212.97,212.71,212.73,29842.0,155.567,155.684,155.4939,155.5085,29842.0
2017-09-29 09:30:00,212.75,212.75,211.91,212.69,19361.0,155.5232,155.5232,154.9091,155.4793,19361.0
2017-09-29 09:35:00,212.72,212.75,212.22,212.4,6914.0,155.5012,155.5232,155.1357,155.2673,6914.0
2017-09-29 09:40:00,212.18,212.24,211.7,211.98,1877.0,155.1065,155.1503,154.7556,154.9603,1877.0
2017-09-29 09:45:00,212.1,212.69,212.1,212.68,7353.0,155.048,155.4793,155.048,155.472,7353.0
2017-09-29 09:50:00,212.55,212.57,212.07,212.07,7487.0,155.377,155.3916,155.0261,155.0261,7487.0
2017-09-29 09:55:00,212.01,212.33,212.01,212.11,7170.0,154.9822,155.2161,154.9822,155.0553,7170.0
2017-09-29 10:00:00,212.15,212.27,211.84,211.9,9849.0,155.0846,155.1723,154.8579,154.9018,9849.0
2017-09-29 10:05:00,211.93,212.04,211.52,211.52,5985.0,154.9237,155.0041,154.624,154.624,5985.0
2017-09-29 10:10:00,211.48,211.61,211.26,211.46,5191.0,154.5948,154.6898,154.434,154.5802,5191.0
2017-09-29 10:15:00,211.44,211.66,211.37,211.44,3378.0,154.5655,154.7264,154.5144,154.5655,3378.0
2017-09-29 10:20:00,211.6,211.81,211.59,211.73,10782.0,154.6825,154.836,154.6752,154.7775,10782.0
2017-09-29 10:25:00,211.7,212.05,211.69,211.73,11161.0,154.7556,155.0115,154.7483,154.7775,11161.0
2017-09-29 10:30:00,211.71,212.67,211.68,212.65,13047.0,154.7629,155.4647,154.741,155.4501,13047.0
2017-09-29 10:35:00,212.72,213.27,212.69,213.24,3753.0,155.5012,155.9033,155.4793,155.8814,3753.0
2017-09-29 10:40:00,213.29,213.77,213.22,213.71,4513.0,155.9179,156.2688,155.8667,156.2249,4513.0
2017-09-29 10:45:00,213.62,213.9,213.62,213.9,2764.0,156.1591,156.3638,156.1591,156.3638,2764.0
2017-09-29 10:50:00,213.92,214.19,213.89,213.91,3202.0,156.3784,156.5758,156.3565,156.3711,3202.0
2017-09-29 10:55:00,213.93,214.02,213.67,213.92,3278.0,156.3858,156.4515,156.1957,156.3784,3278.0
2017-09-29 11:00:00,213.86,213.93,213.34,213.81,4642.0,156.3346,156.3858,155.9545,156.298,4642.0
2017-09-29 11:05:00,213.74,213.74,213.2,213.21,2839.0,156.2469,156.2469,155.8521,155.8594,2839.0
2017-09-29 11:10:00,213.2,213.73,213.03,213.47,10132.0,155.8521,156.2396,155.7278,156.0495,10132.0
2017-09-29 11:15:00,213.43,213.43,212.91,212.92,3808.0,156.0202,156.0202,155.6401,155.6474,3808.0
2017-09-29 11:20:00,213.01,213.14,212.79,212.8,8495.0,155.7132,155.8083,155.5524,155.5597,8495.0
2017-09-29 11:25:00,212.87,212.93,212.72,212.75,11268.0,155.6109,155.6547,155.5012,155.5232,11268.0
2017-09-29 11:30:00,212.81,213.07,212.72,212.73,9217.0,155.567,155.7571,155.5012,155.5085,9217.0
2017-09-29 11:35:00,212.81,212.92,212.66,212.67,6415.0,155.567,155.6474,155.4574,155.4647,6415.0
2017-09-29 11:40:00,212.75,213.29,212.7,213.22,5650.0,155.5232,155.9179,155.4866,155.8667,5650.0
2017-09-29 11:45:00,213.25,213.55,213.22,213.55,7048.0,155.8887,156.108,155.8667,156.108,7048.0
2017-09-29 11:50:00,213.69,213.69,213.38,213.65,10652.0,156.2103,156.2103,155.9837,156.1811,10652.0
2017-09-29 11:55:00,213.68,213.82,213.51,213.82,12009.0,156.203,156.3053,156.0787,156.3053,12009.0
2017-09-29 12:00:00,213.75,214.29,213.74,214.29,8592.0,156.2542,156.6489,156.2469,156.6489,8592.0
2017-09-29 12:05:00,214.34,214.42,214.11,214.19,7500.0,156.6855,156.744,156.5173,156.5758,7500.0
2017-09-29 12:10:00,214.09,214.1,213.84,214.0,4228.0,156.5027,156.51,156.32,156.4369,4228.0
2017-09-29 12:15:00,213.91,214.11,213.65,214.07,10411.0,156.3711,156.5173,156.1811,156.4881,10411.0
2017-09-29 12:20:00,214.07,214.35,214.03,214.31,5218.0,156.4881,156.6928,156.4589,156.6635,5218.0
2017-09-29 12:25:00,214.13,214.34,213.83,214.31,4015.0,156.532,156.6855,156.3127,156.6635,4015.0
2017-09-29 12:30:00,214.26,214.26,213.86,213.87,2887.0,156.627,156.627,156.3346,156.3419,2887.0
2017-09-29 12:35:00,213.97,213.97,213.74,213.94,1494.0,156.415,156.415,156.2469,156.3931,1494.0
2017-09-29 12:40:00,213.95,214.06,213.92,213.92,800.0,156.4004,156.4808,156.3784,156.3784,800.0
2017-09-29 12:45:00,214.08,214.44,213.88,213.88,5089.0,156.4954,156.7586,156.3492,156.3492,5089.0
2017-09-29 12:50:00,214.02,214.2,214.02,214.2,2292.0,156.4515,156.5831,156.4515,156.5831,2292.0
2017-09-29 12:55:00,214.13,214.22,214.05,214.05,940.0,156.532,156.5978,156.4735,156.4735,940.0
2017-09-29 13:00:00,214.18,214.18,213.95,213.95,2323.0,156.5685,156.5685,156.4004,156.4004,2323.0
2017-09-29 13:05:00,213.99,214.08,213.97,214.01,1024.0,156.4296,156.4954,156.415,156.4442,1024.0
2017-09-29 13:10:00,213.96,214.25,213.96,214.25,4217.0,156.4077,156.6197,156.4077,156.6197,4217.0
2017-09-29 13:15:00,214.19,214.21,213.91,213.92,10410.0,156.5758,156.5904,156.3711,156.3784,10410.0
2017-09-29 13:20:00,213.97,214.04,213.92,214.02,1500.0,156.415,156.4662,156.3784,156.4515,1500.0
2017-09-29 13:25:00,214.04,214.08,213.71,213.71,2560.0,156.4662,156.4954,156.2249,156.2249,2560.0
2017-09-29 13:30:00,213.81,213.99,213.78,213.78,2148.0,156.298,156.4296,156.2761,156.2761,2148.0
2017-09-29 13:35:00,213.84,213.95,213.81,213.82,3012.0,156.32,156.4004,156.298,156.3053,3012.0
2017-09-29 13:40:00,213.79,213.88,213.73,213.79,2510.0,156.2834,156.3492,156.2396,156.2834,2510.0
2017-09-29 13:45:00,213.77,213.8,213.51,213.63,4291.0,156.2688,156.2907,156.0787,156.1665,4291.0
2017-09-29 13:50:00,213.62,213.65,213.48,213.64,3172.0,156.1591,156.1811,156.0568,156.1738,3172.0
2017-09-29 13:55:00,213.69,213.95,213.69,213.78,3885.0,156.2103,156.4004,156.2103,156.2761,3885.0
2017-09-29 14:00:00,213.71,213.89,213.66,213.66,5412.0,156.2249,156.3565,156.1884,156.1884,5412.0
2017-09-29 14:05:00,213.68,213.77,213.62,213.77,5567.0,156.203,156.2688,156.1591,156.2688,5567.0
2017-09-29 14:10:00,213.71,213.72,213.44,213.49,5588.0,156.2249,156.2322,156.0276,156.0641,5588.0
2017-09-29 14:15:00,213.54,213.82,213.54,213.82,1521.0,156.1007,156.3053,156.1007,156.3053,1521.0
2017-09-29 14:20:00,213.8,213.88,213.5,213.53,3933.0,156.2907,156.3492,156.0714,156.0934,3933.0
2017-09-29 14:25:00,213.62,213.62,213.59,213.59,200.0,156.1591,156.1591,156.1372,156.1372,200.0
2017-09-29 14:30:00,213.64,213.72,213.5,213.5,4474.0,156.1738,156.2322,156.0714,156.0714,4474.0
2017-09-29 14:35:00,213.53,213.59,213.46,213.46,4055.0,156.0934,156.1372,156.0422,156.0422,4055.0
2017-09-29 14:40:00,213.5,213.54,213.06,213.06,4845.0,156.0714,156.1007,155.7498,155.7498,4845.0
2017-09-29 14:45:00,213.13,213.36,213.13,213.28,3160.0,155.8009,155.9691,155.8009,155.9106,3160.0
2017-09-29 14:50:00,213.25,213.37,213.2,213.23,3523.0,155.8887,155.9764,155.8521,155.874,3523.0
2017-09-29 14:55:00,213.31,213.4,213.15,213.15,4900.0,155.9325,155.9983,155.8156,155.8156,4900.0
2017-09-29 15:00:00,213.2,213.64,213.2,213.47,13772.0,155.8521,156.1738,155.8521,156.0495,13772.0
2017-09-29 15:05:00,213.43,213.67,213.43,213.67,3542.0,156.0202,156.1957,156.0202,156.1957,3542.0
2017-09-29 15:10:00,213.69,213.74,213.5,213.59,5312.0,156.2103,156.2469,156.0714,156.1372,5312.0
2017-09-29 15:15:00,213.58,213.6,213.14,213.41,5133.0,156.1299,156.1445,155.8083,156.0056,5133.0
2017-09-29 15:20:00,213.41,213.63,213.3,213.58,14624.0,156.0056,156.1665,155.9252,156.1299,14624.0
2017-09-29 15:25:00,213.59,213.82,213.54,213.66,11492.0,156.1372,156.3053,156.1007,156.1884,11492.0
2017-09-29 15:30:00,213.62,213.8,213.59,213.78,4964.0,156.1591,156.2907,156.1372,156.2761,4964.0
2017-09-29 15:35:00,213.78,213.93,213.78,213.83,13870.0,156.2761,156.3858,156.2761,156.3127,13870.0
2017-09-29 15:40:00,213.86,214.08,213.85,213.87,18675.0,156.3346,156.4954,156.3273,156.3419,18675.0
2017-09-29 15:45:00,213.89,214.04,213.67,213.72,17302.0,156.3565,156.4662,156.1957,156.2322,17302.0
2017-09-29 15:50:00,213.72,213.78,213.65,213.78,20805.0,156.2322,156.2761,156.1811,156.2761,20805.0
2017-09-29 15:55:00,213.77,214.0,213.76,213.93,36501.0,156.2688,156.4369,156.2615,156.3858,36501.0
2017-10-02 09:30:00,214.55,215.46,214.23,215.46,10275.0,156.839,157.5042,156.6051,157.5042,10275.0
2017-10-02 09:35:00,215.44,215.44,214.73,215.25,1688.0,157.4896,157.4896,156.9706,157.3507,1688.0
2017-10-02 09:40:00,214.77,214.77,214.08,214.23,3749.0,156.9998,156.9998,156.4954,156.6051,3749.0
2017-10-02 09:45:00,214.74,214.74,213.66,213.66,7553.0,156.9779,156.9779,156.1884,156.1884,7553.0
2017-10-02 09:50:00,213.94,214.49,213.9,214.05,4644.0,156.3931,156.7951,156.3638,156.4735,4644.0
2017-10-02 09:55:00,214.31,214.36,214.05,214.24,2733.0,156.6635,156.7001,156.4735,156.6124,2733.0
2017-10-02 10:00:00,213.99,214.1,213.46,213.47,2602.0,156.4296,156.51,156.0422,156.0495,2602.0
2017-10-02 10:05:00,213.62,214.07,213.41,213.87,2223.0,156.1591,156.4881,156.0056,156.3419,2223.0
2017-10-02 10:10:00,214.06,214.17,213.67,213.67,4205.0,156.4808,156.5612,156.1957,156.1957,4205.0
2017-10-02 10:15:00,213.88,214.06,213.64,213.64,4550.0,156.3492,156.4808,156.1738,156.1738,4550.0
2017-10-02 10:20:00,213.59,213.77,213.51,213.52,1500.0,156.1372,156.2688,156.0787,156.086,1500.0
2017-10-02 10:25:00,213.59,213.84,213.59,213.81,3605.0,156.1372,156.32,156.1372,156.298,3605.0
2017-10-02 10:30:00,214.01,214.21,213.87,214.21,3555.0,156.4442,156.5904,156.3419,156.5904,3555.0
2017-10-02 10:35:00,214.21,214.3,213.95,214.17,3600.0,156.5904,156.6562,156.4004,156.5612,3600.0
2017-10-02 10:40:00,213.97,213.98,213.67,213.79,2892.0,156.415,156.4223,156.1957,156.2834,2892.0
2017-10-02 10:45:00,213.8,214.37,213.77,214.31,10228.0,156.2907,156.7074,156.2688,156.6635,10228.0
2017-10-02 10:50:00,214.39,214.59,214.26,214.5,8246.0,156.722,156.8682,156.627,156.8024,8246.0
2017-10-02 10:55:00,214.41,214.95,214.24,214.7,16610.0,156.7366,157.1314,156.6124,156.9486,16610.0
2017-10-02 11:00:00,214.84,215.31,214.78,215.11,10752.0,157.051,157.3946,157.0071,157.2484,10752.0
2017-10-02 11:05:00,214.94,214.94,214.51,214.51,4860.0,157.1241,157.1241,156.8097,156.8097,4860.0
2017-10-02 11:10:00,214.7,214.85,214.6,214.77,6465.0,156.9486,157.0583,156.8755,156.9998,6465.0
2017-10-02 11:15:00,214.81,214.86,214.71,214.75,1718.0,157.029,157.0656,156.9559,156.9852,1718.0
2017-10-02 11:20:00,214.67,214.84,214.15,214.15,5182.0,156.9267,157.051,156.5466,156.5466,5182.0
2017-10-02 11:25:00,214.15,214.31,213.89,214.13,4461.0,156.5466,156.6635,156.3565,156.532,4461.0
2017-10-02 11:30:00,214.25,214.37,214.16,214.23,3545.0,156.6197,156.7074,156.5539,156.6051,3545.0
2017-10-02 11:35:00,214.27,214.78,214.23,214.78,3918.0,156.6343,157.0071,156.6051,157.0071,3918.0
2017-10-02 11:40:00,214.7,214.7,213.78,213.86,8871.0,156.9486,156.9486,156.2761,156.3346,8871.0
2017-10-02 11:45:00,214.03,214.51,213.98,214.22,5286.0,156.4589,156.8097,156.4223,156.5978,5286.0
2017-10-02 11:50:00,214.18,214.55,214.18,214.4,5373.0,156.5685,156.839,156.5685,156.7293,5373.0
2017-10-02 11:55:00,214.49,215.08,214.35,214.84,12145.0,156.7951,157.2264,156.6928,157.051,12145.0
2017-10-02 12:00:00,215.02,215.03,214.7,214.89,6425.0,157.1826,157.1899,156.9486,157.0875,6425.0
2017-10-02 12:05:00,214.98,215.06,214.75,214.81,17897.0,157.1533,157.2118,156.9852,157.029,17897.0
2017-10-02 12:10:00,214.8,214.91,214.69,214.91,3069.0,157.0217,157.1022,156.9413,157.1022,3069.0
2017-10-02 12:15:00,214.89,214.98,214.79,214.85,12047.0,157.0875,157.1533,157.0144,157.0583,12047.0
2017-10-02 12:20:00,214.78,214.94,214.74,214.77,5706.0,157.0071,157.1241,156.9779,156.9998,5706.0
2017-10-02 12:25:00,214.82,214.87,214.7,214.73,5974.0,157.0364,157.0729,156.9486,156.9706,5974.0
2017-10-02 12:30:00,214.73,214.82,214.64,214.71,4535.0,156.9706,157.0364,156.9048,156.9559,4535.0
2017-10-02 12:35:00,214.74,214.85,214.74,214.75,1779.0,156.9779,157.0583,156.9779,156.9852,1779.0
2017-10-02 12:40:00,214.75,214.86,214.71,214.77,7360.0,156.9852,157.0656,156.9559,156.9998,7360.0
2017-10-02 12:45:00,214.73,214.78,214.53,214.62,5876.0,156.9706,157.0071,156.8244,156.8902,5876.0
2017-10-02 12:50:00,214.74,214.76,214.58,214.67,1600.0,156.9779,156.9925,156.8609,156.9267,1600.0
2017-10-02 12:55:00,214.62,214.77,214.5,214.65,8592.0,156.8902,156.9998,156.8024,156.9121,8592.0
2017-10-02 13:00:00,214.58,214.58,214.36,214.36,2972.0,156.8609,156.8609,156.7001,156.7001,2972.0
2017-10-02 13:05:00,214.39,214.51,214.34,214.34,2300.0,156.722,156.8097,156.6855,156.6855,2300.0
2017-10-02 13:10:00,214.29,214.6,214.29,214.44,7784.0,156.6489,156.8755,156.6489,156.7586,7784.0
2017-10-02 13:15:00,214.55,214.61,214.5,214.61,1668.0,156.839,156.8828,156.8024,156.8828,1668.0
2017-10-02 13:20:00,214.62,214.73,214.58,214.6,5087.0,156.8902,156.9706,156.8609,156.8755,5087.0
2017-10-02 13:25:00,214.67,214.98,214.63,214.66,5079.0,156.9267,157.1533,156.8975,156.9194,5079.0
2017-10-02 13:30:00,214.61,214.69,214.52,214.62,2975.0,156.8828,156.9413,156.8171,156.8902,2975.0
2017-10-02 13:35:00,214.61,214.69,214.48,214.62,4739.0,156.8828,156.9413,156.7878,156.8902,4739.0
2017-10-02 13:40:00,214.6,214.64,214.5,214.61,2178.0,156.8755,156.9048,156.8024,156.8828,2178.0
2017-10-02 13:45:00,214.55,214.55,214.29,214.4,5845.0,156.839,156.839,156.6489,156.7293,5845.0
2017-10-02 13:50:00,214.33,214.8,214.28,214.8,3301.0,156.6782,157.0217,156.6416,157.0217,3301.0
2017-10-02 13:55:00,214.79,214.82,214.54,214.65,8860.0,157.0144,157.0364,156.8317,156.9121,8860.0
2017-10-02 14:00:00,214.67,214.79,214.48,214.61,1752.0,156.9267,157.0144,156.7878,156.8828,1752.0
2017-10-02 14:05:00,214.66,214.79,214.55,214.65,2425.0,156.9194,157.0144,156.839,156.9121,2425.0
2017-10-02 14:10:00,214.74,214.81,214.49,214.49,4521.0,156.9779,157.029,156.7951,156.7951,4521.0
2017-10-02 14:15:00,214.48,214.61,214.43,214.51,8456.0,156.7878,156.8828,156.7513,156.8097,8456.0
2017-10-02 14:20:00,214.47,214.61,214.47,214.57,2300.0,156.7805,156.8828,156.7805,156.8536,2300.0
2017-10-02 14:25:00,214.58,214.67,214.58,214.6,1617.0,156.8609,156.9267,156.8609,156.8755,1617.0
2017-10-02 14:30:00,214.51,214.74,214.47,214.68,4698.0,156.8097,156.9779,156.7805,156.934,4698.0
2017-10-02 14:35:00,214.67,214.74,214.66,214.71,4830.0,156.9267,156.9779,156.9194,156.9559,4830.0
2017-10-02 14:40:00,214.75,214.92,214.74,214.92,9559.0,156.9852,157.1095,156.9779,157.1095,9559.0
2017-10-02 14:45:00,214.82,215.02,214.8,214.92,8720.0,157.0364,157.1826,157.0217,157.1095,8720.0
2017-10-02 14:50:00,214.88,215.0,214.77,214.93,5486.0,157.0802,157.1679,156.9998,157.1168,5486.0
2017-10-02 14:55:00,215.0,215.07,214.9,214.93,6722.0,157.1679,157.2191,157.0948,157.1168,6722.0
2017-10-02 15:00:00,214.95,215.02,214.9,215.0,6096.0,157.1314,157.1826,157.0948,157.1679,6096.0
2017-10-02 15:05:00,215.01,215.11,214.96,215.08,9585.0,157.1753,157.2484,157.1387,157.2264,9585.0
2017-10-02 15:10:00,215.13,215.31,215.03,215.1,4932.0,157.263,157.3946,157.1899,157.241,4932.0
2017-10-02 15:15:00,215.1,215.13,214.87,214.87,5708.0,157.241,157.263,157.0729,157.0729,5708.0
2017-10-02 15:20:00,214.92,215.12,214.82,214.87,7970.0,157.1095,157.2557,157.0364,157.0729,7970.0
2017-10-02 15:25:00,214.84,214.85,214.54,214.55,10195.0,157.051,157.0583,156.8317,156.839,10195.0
2017-10-02 15:30:00,214.53,214.65,214.38,214.58,9741.0,156.8244,156.9121,156.7147,156.8609,9741.0
2017-10-02 15:35:00,214.59,214.61,214.5,214.56,10789.0,156.8682,156.8828,156.8024,156.8463,10789.0
2017-10-02 15:40:00,214.58,214.58,214.16,214.35,11289.0,156.8609,156.8609,156.5539,156.6928,11289.0
2017-10-02 15:45:00,214.39,214.39,213.97,214.26,20954.0,156.722,156.722,156.415,156.627,20954.0
2017-10-02 15:50:00,214.28,214.38,214.25,214.29,11712.0,156.6416,156.7147,156.6197,156.6489,11712.0
2017-10-02 15:55:00,214.31,214.46,214.17,214.34,33248.0,156.6635,156.7732,156.5612,156.6855,33248.0
2017-10-03 09:30:00,214.72,215.01,213.98,214.51,9338.0,156.9633,157.1753,156.4223,156.8097,9338.0
2017-10-03 09:35:00,214.52,215.47,214.42,215.02,1768.0,156.8171,157.5115,156.744,157.1826,1768.0
2017-10-03 09:40:00,215.04,215.12,214.2,214.36,5833.0,157.1972,157.2557,156.5831,156.7001,5833.0
2017-10-03 09:45:00,214.19,214.57,213.86,214.38,5574.0,156.5758,156.8536,156.3346,156.7147,5574.0
2017-10-03 09:50:00,214.21,214.34,213.87,213.87,2100.0,156.5904,156.6855,156.3419,156.3419,2100.0
2017-10-03 09:55:00,213.74,213.95,213.59,213.71,4658.0,156.2469,156.4004,156.1372,156.2249,4658.0
2017-10-03 10:00:00,213.58,214.16,213.42,214.16,4772.0,156.1299,156.5539,156.0129,156.5539,4772.0
2017-10-03 10:05:00,214.16,214.21,214.05,214.2,800.0,156.5539,156.5904,156.4735,156.5831,800.0
2017-10-03 10:10:00,214.17,214.21,213.97,213.97,3710.0,156.5612,156.5904,156.415,156.415,3710.0
2017-10-03 10:15:00,213.89,213.89,213.67,213.67,2008.0,156.3565,156.3565,156.1957,156.1957,2008.0
2017-10-03 10:20:00,213.68,213.93,213.68,213.73,600.0,156.203,156.3858,156.203,156.2396,600.0
2017-10-03 10:25:00,213.72,213.72,213.3,213.45,2761.0,156.2322,156.2322,155.9252,156.0349,2761.0
2017-10-03 10:30:00,213.34,213.68,213.34,213.62,2958.0,155.9545,156.203,155.9545,156.1591,2958.0
2017-10-03 10:35:00,213.42,213.76,213.42,213.64,900.0,156.0129,156.2615,156.0129,156.1738,900.0
2017-10-03 10:40:00,213.66,213.66,213.25,213.25,2370.0,156.1884,156.1884,155.8887,155.8887,2370.0
2017-10-03 10:45:00,213.25,213.31,213.05,213.31,25594.0,155.8887,155.9325,155.7425,155.9325,25594.0
2017-10-03 10:50:00,213.4,213.42,213.2,213.41,11944.0,155.9983,156.0129,155.8521,156.0056,11944.0
2017-10-03 10:55:00,213.37,213.63,213.37,213.5,2700.0,155.9764,156.1665,155.9764,156.0714,2700.0
2017-10-03 11:00:00,213.51,213.55,213.24,213.43,5271.0,156.0787,156.108,155.8814,156.0202,5271.0
2017-10-03 11:05:00,213.52,213.62,213.34,213.34,3713.0,156.086,156.1591,155.9545,155.9545,3713.0
2017-10-03 11:10:00,213.34,213.39,213.0,213.12,13505.0,155.9545,155.991,155.7059,155.7936,13505.0
2017-10-03 11:15:00,213.01,213.05,212.96,212.96,8312.0,155.7132,155.7425,155.6767,155.6767,8312.0
2017-10-03 11:20:00,213.02,213.3,212.93,213.21,4160.0,155.7205,155.9252,155.6547,155.8594,4160.0
2017-10-03 11:25:00,213.48,213.48,213.13,213.18,3343.0,156.0568,156.0568,155.8009,155.8375,3343.0
2017-10-03 11:30:00,213.17,213.33,213.12,213.25,4261.0,155.8302,155.9471,155.7936,155.8887,4261.0
2017-10-03 11:35:00,213.06,213.18,213.06,213.12,866.0,155.7498,155.8375,155.7498,155.7936,866.0
2017-10-03 11:40:00,213.09,213.3,212.93,213.27,3799.0,155.7717,155.9252,155.6547,155.9033,3799.0
2017-10-03 11:45:00,213.45,213.5,213.45,213.5,800.0,156.0349,156.0714,156.0349,156.0714,800.0
2017-10-03 11:50:00,213.29,213.34,213.12,213.34,1800.0,155.9179,155.9545,155.7936,155.9545,1800.0
2017-10-03 11:55:00,213.42,213.47,213.2,213.2,1911.0,156.0129,156.0495,155.8521,155.8521,1911.0
2017-10-03 12:00:00,213.25,213.34,213.11,213.27,5675.0,155.8887,155.9545,155.7863,155.9033,5675.0
2017-10-03 12:05:00,213.28,213.49,213.27,213.48,1300.0,155.9106,156.0641,155.9033,156.0568,1300.0
2017-10-03 12:10:00,213.52,213.52,213.24,213.35,4107.0,156.086,156.086,155.8814,155.9618,4107.0
2017-10-03 12:15:00,213.35,213.36,213.25,213.32,2001.0,155.9618,155.9691,155.8887,155.9398,2001.0
2017-10-03 12:20:00,213.3,213.7,213.25,213.7,2383.0,155.9252,156.2176,155.8887,156.2176,2383.0
2017-10-03 12:25:00,213.51,213.64,213.51,213.56,1904.0,156.0787,156.1738,156.0787,156.1153,1904.0
2017-10-03 12:30:00,213.51,213.51,213.43,213.43,500.0,156.0787,156.0787,156.0202,156.0202,500.0
2017-10-03 12:35:00,213.41,213.54,213.4,213.49,3555.0,156.0056,156.1007,155.9983,156.0641,3555.0
2017-10-03 12:40:00,213.49,213.55,213.37,213.48,3506.0,156.0641,156.108,155.9764,156.0568,3506.0
2017-10-03 12:45:00,213.46,213.72,213.44,213.71,3209.0,156.0422,156.2322,156.0276,156.2249,3209.0
2017-10-03 12:50:00,213.71,213.81,213.66,213.81,978.0,156.2249,156.298,156.1884,156.298,978.0
2017-10-03 12:55:00,213.67,213.76,213.66,213.73,2487.0,156.1957,156.2615,156.1884,156.2396,2487.0
2017-10-03 13:00:00,213.61,213.66,213.42,213.42,700.0,156.1518,156.1884,156.0129,156.0129,700.0
2017-10-03 13:05:00,213.42,213.42,213.32,213.4,1417.0,156.0129,156.0129,155.9398,155.9983,1417.0
2017-10-03 13:10:00,213.36,213.42,213.21,213.21,5102.0,155.9691,156.0129,155.8594,155.8594,5102.0
2017-10-03 13:15:00,213.23,213.33,213.13,213.25,2787.0,155.874,155.9471,155.8009,155.8887,2787.0
2017-10-03 13:20:00,213.26,213.39,213.26,213.33,1726.0,155.896,155.991,155.896,155.9471,1726.0
2017-10-03 13:25:00,213.41,213.41,213.21,213.28,1200.0,156.0056,156.0056,155.8594,155.9106,1200.0
2017-10-03 13:30:00,213.25,213.28,213.1,213.22,11747.0,155.8887,155.9106,155.779,155.8667,11747.0
2017-10-03 13:35:00,213.17,213.17,213.08,213.11,1239.0,155.8302,155.8302,155.7644,155.7863,1239.0
2017-10-03 13:40:00,213.09,213.23,213.07,213.07,1671.0,155.7717,155.874,155.7571,155.7571,1671.0
2017-10-03 13:45:00,213.12,213.23,213.05,213.19,1875.0,155.7936,155.874,155.7425,155.8448,1875.0
2017-10-03 13:50:00,213.08,213.21,213.08,213.09,11200.0,155.7644,155.8594,155.7644,155.7717,11200.0
2017-10-03 13:55:00,213.11,213.29,213.11,213.21,20337.0,155.7863,155.9179,155.7863,155.8594,20337.0
2017-10-03 14:00:00,213.24,213.31,213.17,213.21,12520.0,155.8814,155.9325,155.8302,155.8594,12520.0
2017-10-03 14:05:00,213.24,213.31,213.16,213.2,6803.0,155.8814,155.9325,155.8229,155.8521,6803.0
2017-10-03 14:10:00,213.16,213.17,212.87,212.93,4866.0,155.8229,155.8302,155.6109,155.6547,4866.0
2017-10-03 14:15:00,212.94,213.01,212.83,212.83,1565.0,155.6621,155.7132,155.5816,155.5816,1565.0
2017-10-03 14:20:00,212.75,212.87,212.67,212.67,1932.0,155.5232,155.6109,155.4647,155.4647,1932.0
2017-10-03 14:25:00,212.67,212.74,212.52,212.53,4343.0,155.4647,155.5159,155.355,155.3623,4343.0
2017-10-03 14:30:00,212.55,212.61,212.5,212.5,3338.0,155.377,155.4208,155.3404,155.3404,3338.0
2017-10-03 14:35:00,212.55,212.58,212.47,212.58,2836.0,155.377,155.3989,155.3185,155.3989,2836.0
2017-10-03 14:40:00,212.67,212.81,212.63,212.68,4863.0,155.4647,155.567,155.4354,155.472,4863.0
2017-10-03 14:45:00,212.67,212.79,212.6,212.75,6700.0,155.4647,155.5524,155.4135,155.5232,6700.0
2017-10-03 14:50:00,212.76,212.99,212.67,212.97,6780.0,155.5305,155.6986,155.4647,155.684,6780.0
2017-10-03 14:55:00,212.91,212.92,212.78,212.81,2620.0,155.6401,155.6474,155.5451,155.567,2620.0
2017-10-03 15:00:00,212.77,212.89,212.75,212.84,3181.0,155.5378,155.6255,155.5232,155.589,3181.0
2017-10-03 15:05:00,212.85,212.93,212.81,212.93,3464.0,155.5963,155.6547,155.567,155.6547,3464.0
2017-10-03 15:10:00,212.95,212.99,212.9,212.96,3337.0,155.6694,155.6986,155.6328,155.6767,3337.0
2017-10-03 15:15:00,212.97,212.99,212.83,212.86,5455.0,155.684,155.6986,155.5816,155.6036,5455.0
2017-10-03 15:20:00,212.91,212.91,212.74,212.91,4181.0,155.6401,155.6401,155.5159,155.6401,4181.0
2017-10-03 15:25:00,212.96,213.01,212.9,213.01,3200.0,155.6767,155.7132,155.6328,155.7132,3200.0
2017-10-03 15:30:00,213.04,213.04,212.86,212.86,4321.0,155.7352,155.7352,155.6036,155.6036,4321.0
2017-10-03 15:35:00,212.87,212.93,212.85,212.93,5789.0,155.6109,155.6547,155.5963,155.6547,5789.0
2017-10-03 15:40:00,212.94,213.05,212.94,212.96,8626.0,155.6621,155.7425,155.6621,155.6767,8626.0
2017-10-03 15:45:00,212.98,212.98,212.76,212.8,10486.0,155.6913,155.6913,155.5305,155.5597,10486.0
2017-10-03 15:50:00,212.79,212.87,212.72,212.78,11641.0,155.5524,155.6109,155.5012,155.5451,11641.0
2017-10-03 15:55:00,212.75,212.91,212.7,212.89,26343.0,155.5232,155.6401,155.4866,155.6255,26343.0
2017-10-04 09:30:00,212.61,212.99,212.11,212.12,9326.0,155.4208,155.6986,155.0553,155.0626,9326.0
2017-10-04 09:35:00,212.01,212.28,211.63,211.78,3240.0,154.9822,155.1796,154.7044,154.8141,3240.0
2017-10-04 09:40:00,212.12,212.16,211.81,211.96,1051.0,155.0626,155.0919,154.836,154.9457,1051.0
2017-10-04 09:45:00,212.02,212.2,211.71,211.85,3300.0,154.9895,155.1211,154.7629,154.8652,3300.0
2017-10-04 09:50:00,211.83,212.37,211.83,212.37,501.0,154.8506,155.2454,154.8506,155.2454,501.0
2017-10-04 09:55:00,212.33,212.69,212.31,212.69,2600.0,155.2161,155.4793,155.2015,155.4793,2600.0
2017-10-04 10:00:00,212.52,212.6,212.44,212.45,1100.0,155.355,155.4135,155.2965,155.3039,1100.0
2017-10-04 10:05:00,212.45,212.51,212.3,212.39,924.0,155.3039,155.3477,155.1942,155.26,924.0
2017-10-04 10:10:00,212.35,212.6,212.35,212.47,2382.0,155.2308,155.4135,155.2308,155.3185,2382.0
2017-10-04 10:15:00,212.35,212.43,212.35,212.42,682.0,155.2308,155.2892,155.2308,155.2819,682.0
2017-10-04 10:20:00,212.36,212.52,212.35,212.5,2316.0,155.2381,155.355,155.2308,155.3404,2316.0
2017-10-04 10:25:00,212.7,212.85,212.7,212.85,300.0,155.4866,155.5963,155.4866,155.5963,300.0
2017-10-04 10:30:00,212.72,212.8,212.47,212.72,2399.0,155.5012,155.5597,155.3185,155.5012,2399.0
2017-10-04 10:35:00,212.67,212.67,212.43,212.57,1483.0,155.4647,155.4647,155.2892,155.3916,1483.0
2017-10-04 10:40:00,212.49,213.06,212.49,213.01,1440.0,155.3331,155.7498,155.3331,155.7132,1440.0
2017-10-04 10:45:00,213.09,213.09,212.72,212.89,4299.0,155.7717,155.7717,155.5012,155.6255,4299.0
2017-10-04 10:50:00,212.86,212.97,212.47,212.47,2450.0,155.6036,155.684,155.3185,155.3185,2450.0
2017-10-04 10:55:00,212.47,212.68,212.36,212.49,2100.0,155.3185,155.472,155.2381,155.3331,2100.0
2017-10-04 11:00:00,212.55,212.7,212.34,212.52,9618.0,155.377,155.4866,155.2234,155.355,9618.0
2017-10-04 11:05:00,212.42,212.82,212.42,212.69,1000.0,155.2819,155.5743,155.2819,155.4793,1000.0
2017-10-04 11:10:00,212.83,212.93,212.68,212.93,3155.0,155.5816,155.6547,155.472,155.6547,3155.0
2017-10-04 11:15:00,212.81,212.94,212.62,212.76,3369.0,155.567,155.6621,155.4281,155.5305,3369.0
2017-10-04 11:20:00,212.89,213.04,212.89,212.94,1866.0,155.6255,155.7352,155.6255,155.6621,1866.0
2017-10-04 11:25:00,212.85,212.86,212.53,212.53,2500.0,155.5963,155.6036,155.3623,155.3623,2500.0
2017-10-04 11:30:00,212.59,212.77,212.59,212.61,1100.0,155.4062,155.5378,155.4062,155.4208,1100.0
2017-10-04 11:35:00,212.74,212.89,212.7,212.76,1353.0,155.5159,155.6255,155.4866,155.5305,1353.0
2017-10-04 11:40:00,212.72,212.81,212.7,212.8,922.0,155.5012,155.567,155.4866,155.5597,922.0
2017-10-04 11:45:00,212.7,212.82,212.63,212.75,3010.0,155.4866,155.5743,155.4354,155.5232,3010.0
2017-10-04 11:50:00,212.79,213.27,212.79,213.27,1200.0,155.5524,155.9033,155.5524,155.9033,1200.0
2017-10-04 11:55:00,213.08,213.36,213.08,213.19,1860.0,155.7644,155.9691,155.7644,155.8448,1860.0
2017-10-04 12:00:00,213.29,213.29,213.07,213.12,2202.0,155.9179,155.9179,155.7571,155.7936,2202.0
2017-10-04 12:05:00,213.2,213.35,213.02,213.14,3701.0,155.8521,155.9618,155.7205,155.8083,3701.0
2017-10-04 12:10:00,213.11,213.19,213.06,213.06,900.0,155.7863,155.8448,155.7498,155.7498,900.0
2017-10-04 12:15:00,213.03,213.22,213.01,213.12,2700.0,155.7278,155.8667,155.7132,155.7936,2700.0
2017-10-04 12:20:00,213.2,213.34,213.17,213.2,2332.0,155.8521,155.9545,155.8302,155.8521,2332.0
2017-10-04 12:25:00,213.16,213.16,212.95,213.02,1720.0,155.8229,155.8229,155.6694,155.7205,1720.0
2017-10-04 12:30:00,213.11,213.15,212.89,213.04,2191.0,155.7863,155.8156,155.6255,155.7352,2191.0
2017-10-04 12:35:00,213.05,213.1,213.04,213.07,836.0,155.7425,155.779,155.7352,155.7571,836.0
2017-10-04 12:40:00,213.06,213.2,213.05,213.2,1850.0,155.7498,155.8521,155.7425,155.8521,1850.0
2017-10-04 12:45:00,213.17,213.22,213.06,213.13,3800.0,155.8302,155.8667,155.7498,155.8009,3800.0
2017-10-04 12:50:00,213.01,213.06,212.83,213.0,2537.0,155.7132,155.7498,155.5816,155.7059,2537.0
2017-10-04 12:55:00,213.06,213.18,213.06,213.18,1000.0,155.7498,155.8375,155.7498,155.8375,1000.0
2017-10-04 13:00:00,213.24,213.24,213.03,213.07,2820.0,155.8814,155.8814,155.7278,155.7571,2820.0
2017-10-04 13:05:00,213.02,213.14,212.98,213.14,2916.0,155.7205,155.8083,155.6913,155.8083,2916.0
2017-10-04 13:10:00,213.2,213.21,213.19,213.21,400.0,155.8521,155.8594,155.8448,155.8594,400.0
2017-10-04 13:15:00,213.21,213.31,213.05,213.09,2587.0,155.8594,155.9325,155.7425,155.7717,2587.0
2017-10-04 13:20:00,213.07,213.17,213.07,213.17,300.0,155.7571,155.8302,155.7571,155.8302,300.0
2017-10-04 13:25:00,213.2,213.25,213.14,213.18,2504.0,155.8521,155.8887,155.8083,155.8375,2504.0
2017-10-04 13:30:00,213.17,213.24,213.11,213.14,7089.0,155.8302,155.8814,155.7863,155.8083,7089.0
2017-10-04 13:35:00,213.08,213.26,213.03,213.26,5594.0,155.7644,155.896,155.7278,155.896,5594.0
2017-10-04 13:40:00,213.26,213.42,213.26,213.37,1859.0,155.896,156.0129,155.896,155.9764,1859.0
2017-10-04 13:45:00,213.34,213.42,213.3,213.37,4149.0,155.9545,156.0129,155.9252,155.9764,4149.0
2017-10-04 13:50:00,213.4,213.47,213.37,213.37,2200.0,155.9983,156.0495,155.9764,155.9764,2200.0
2017-10-04 13:55:00,213.37,213.47,213.36,213.37,1868.0,155.9764,156.0495,155.9691,155.9764,1868.0
2017-10-04 14:00:00,213.38,213.39,213.37,213.39,950.0,155.9837,155.991,155.9764,155.991,950.0
2017-10-04 14:05:00,213.4,213.42,213.33,213.37,3361.0,155.9983,156.0129,155.9471,155.9764,3361.0
2017-10-04 14:10:00,213.47,213.6,213.47,213.52,2550.0,156.0495,156.1445,156.0495,156.086,2550.0
2017-10-04 14:15:00,213.6,213.6,213.5,213.56,2678.0,156.1445,156.1445,156.0714,156.1153,2678.0
2017-10-04 14:20:00,213.6,213.68,213.6,213.61,6492.0,156.1445,156.203,156.1445,156.1518,6492.0
2017-10-04 14:25:00,213.61,213.61,213.42,213.56,2861.0,156.1518,156.1518,156.0129,156.1153,2861.0
2017-10-04 14:30:00,213.58,213.58,213.45,213.46,3200.0,156.1299,156.1299,156.0349,156.0422,3200.0
2017-10-04 14:35:00,213.46,213.76,213.46,213.71,2272.0,156.0422,156.2615,156.0422,156.2249,2272.0
2017-10-04 14:40:00,213.73,213.89,213.73,213.87,2941.0,156.2396,156.3565,156.2396,156.3419,2941.0
2017-10-04 14:45:00,213.85,213.91,213.74,213.78,5120.0,156.3273,156.3711,156.2469,156.2761,5120.0
2017-10-04 14:50:00,213.78,213.86,213.71,213.79,4377.0,156.2761,156.3346,156.2249,156.2834,4377.0
2017-10-04 14:55:00,213.7,213.83,213.57,213.81,7414.0,156.2176,156.3127,156.1226,156.298,7414.0
2017-10-04 15:00:00,213.8,213.84,213.66,213.84,12546.0,156.2907,156.32,156.1884,156.32,12546.0
2017-10-04 15:05:00,213.81,213.87,213.68,213.68,2773.0,156.298,156.3419,156.203,156.203,2773.0
2017-10-04 15:10:00,213.77,213.89,213.74,213.86,3218.0,156.2688,156.3565,156.2469,156.3346,3218.0
2017-10-04 15:15:00,213.85,213.88,213.69,213.87,5472.0,156.3273,156.3492,156.2103,156.3419,5472.0
2017-10-04 15:20:00,213.85,214.05,213.74,213.81,15687.0,156.3273,156.4735,156.2469,156.298,15687.0
2017-10-04 15:25:00,213.95,213.95,213.77,213.93,16605.0,156.4004,156.4004,156.2688,156.3858,16605.0
2017-10-04 15:30:00,213.94,214.02,213.81,213.95,22622.0,156.3931,156.4515,156.298,156.4004,22622.0
2017-10-04 15:35:00,213.95,214.04,213.81,213.94,17792.0,156.4004,156.4662,156.298,156.3931,17792.0
2017-10-04 15:40:00,213.92,213.92,213.69,213.69,6859.0,156.3784,156.3784,156.2103,156.2103,6859.0
2017-10-04 15:45:00,213.7,213.81,213.7,213.72,8536.0,156.2176,156.298,156.2176,156.2322,8536.0
2017-10-04 15:50:00,213.68,213.75,213.52,213.63,14209.0,156.203,156.2542,156.086,156.1665,14209.0
2017-10-04 15:55:00,213.54,213.84,213.54,213.76,30312.0,156.1007,156.32,156.1007,156.2615,30312.0
2017-10-05 09:30:00,214.51,214.51,213.82,214.01,9305.0,156.8097,156.8097,156.3053,156.4442,9305.0
2017-10-05 09:35:00,214.2,214.4,213.81,214.27,5775.0,156.5831,156.7293,156.298,156.6343,5775.0
2017-10-05 09:40:00,214.47,214.98,214.47,214.98,1818.0,156.7805,157.1533,156.7805,157.1533,1818.0
2017-10-05 09:45:00,214.98,215.54,214.74,215.34,9676.0,157.1533,157.5627,156.9779,157.4165,9676.0
2017-10-05 09:50:00,215.34,215.34,214.74,215.18,5478.0,157.4165,157.4165,156.9779,157.2995,5478.0
2017-10-05 09:55:00,214.95,215.17,214.67,214.67,6954.0,157.1314,157.2922,156.9267,156.9267,6954.0
2017-10-05 10:00:00,214.75,215.09,214.73,215.0,9183.0,156.9852,157.2337,156.9706,157.1679,9183.0
2017-10-05 10:05:00,215.0,215.02,214.8,214.86,1200.0,157.1679,157.1826,157.0217,157.0656,1200.0
2017-10-05 10:10:00,214.92,215.23,214.89,215.0,7267.0,157.1095,157.3361,157.0875,157.1679,7267.0
2017-10-05 10:15:00,214.97,214.97,214.77,214.78,3309.0,157.146,157.146,156.9998,157.0071,3309.0
2017-10-05 10:20:00,214.78,215.23,214.77,215.19,2454.0,157.0071,157.3361,156.9998,157.3068,2454.0
2017-10-05 10:25:00,215.03,215.03,214.79,214.94,2500.0,157.1899,157.1899,157.0144,157.1241,2500.0
2017-10-05 10:30:00,214.98,215.2,214.73,215.01,9363.0,157.1533,157.3141,156.9706,157.1753,9363.0
2017-10-05 10:35:00,214.88,215.11,214.71,215.01,10588.0,157.0802,157.2484,156.9559,157.1753,10588.0
2017-10-05 10:40:00,215.08,215.08,214.92,215.0,4743.0,157.2264,157.2264,157.1095,157.1679,4743.0
2017-10-05 10:45:00,215.0,215.31,214.93,215.3,10605.0,157.1679,157.3946,157.1168,157.3872,10605.0
2017-10-05 10:50:00,215.3,215.45,215.08,215.15,10474.0,157.3872,157.4969,157.2264,157.2776,10474.0
2017-10-05 10:55:00,215.21,215.25,215.05,215.06,3400.0,157.3215,157.3507,157.2045,157.2118,3400.0
2017-10-05 11:00:00,215.08,215.21,215.0,215.0,8964.0,157.2264,157.3215,157.1679,157.1679,8964.0
2017-10-05 11:05:00,214.98,215.06,214.92,215.02,5397.0,157.1533,157.2118,157.1095,157.1826,5397.0
2017-10-05 11:10:00,214.9,214.91,214.65,214.75,6353.0,157.0948,157.1022,156.9121,156.9852,6353.0
2017-10-05 11:15:00,214.8,214.91,214.7,214.86,1870.0,157.0217,157.1022,156.9486,157.0656,1870.0
2017-10-05 11:20:00,214.79,214.82,214.61,214.7,2668.0,157.0144,157.0364,156.8828,156.9486,2668.0
2017-10-05 11:25:00,214.53,214.72,214.38,214.51,4383.0,156.8244,156.9633,156.7147,156.8097,4383.0
2017-10-05 11:30:00,214.42,214.51,214.33,214.4,2420.0,156.744,156.8097,156.6782,156.7293,2420.0
2017-10-05 11:35:00,214.4,214.62,214.27,214.36,2810.0,156.7293,156.8902,156.6343,156.7001,2810.0
2017-10-05 11:40:00,214.39,214.48,214.26,214.26,1373.0,156.722,156.7878,156.627,156.627,1373.0
2017-10-05 11:45:00,214.39,214.56,214.31,214.38,6551.0,156.722,156.8463,156.6635,156.7147,6551.0
2017-10-05 11:50:00,214.39,214.68,214.38,214.6,2000.0,156.722,156.934,156.7147,156.8755,2000.0
2017-10-05 11:55:00,214.67,214.82,214.6,214.6,7400.0,156.9267,157.0364,156.8755,156.8755,7400.0
2017-10-05 12:00:00,214.62,214.89,214.62,214.89,2067.0,156.8902,157.0875,156.8902,157.0875,2067.0
2017-10-05 12:05:00,214.87,214.87,214.71,214.75,6320.0,157.0729,157.0729,156.9559,156.9852,6320.0
2017-10-05 12:10:00,214.69,214.85,214.69,214.85,1974.0,156.9413,157.0583,156.9413,157.0583,1974.0
2017-10-05 12:15:00,214.77,214.84,214.71,214.73,1453.0,156.9998,157.051,156.9559,156.9706,1453.0
2017-10-05 12:20:00,214.69,214.69,214.37,214.49,3245.0,156.9413,156.9413,156.7074,156.7951,3245.0
2017-10-05 12:25:00,214.5,214.58,214.28,214.58,5446.0,156.8024,156.8609,156.6416,156.8609,5446.0
2017-10-05 12:30:00,214.52,214.6,214.49,214.5,4200.0,156.8171,156.8755,156.7951,156.8024,4200.0
2017-10-05 12:35:00,214.49,214.49,214.14,214.14,6393.0,156.7951,156.7951,156.5393,156.5393,6393.0
2017-10-05 12:40:00,214.21,214.39,214.15,214.39,8466.0,156.5904,156.722,156.5466,156.722,8466.0
2017-10-05 12:45:00,214.41,214.45,214.19,214.3,5622.0,156.7366,156.7659,156.5758,156.6562,5622.0
2017-10-05 12:50:00,214.37,214.38,214.29,214.37,2875.0,156.7074,156.7147,156.6489,156.7074,2875.0
2017-10-05 12:55:00,214.36,214.41,214.1,214.11,3445.0,156.7001,156.7366,156.51,156.5173,3445.0
2017-10-05 13:00:00,214.21,214.37,214.2,214.35,3722.0,156.5904,156.7074,156.5831,156.6928,3722.0
2017-10-05 13:05:00,214.36,214.54,214.36,214.48,1000.0,156.7001,156.8317,156.7001,156.7878,1000.0
2017-10-05 13:10:00,214.47,214.54,214.42,214.54,971.0,156.7805,156.8317,156.744,156.8317,971.0
2017-10-05 13:15:00,214.56,214.56,214.2,214.31,1300.0,156.8463,156.8463,156.5831,156.6635,1300.0
2017-10-05 13:20:00,214.28,214.36,214.22,214.24,600.0,156.6416,156.7001,156.5978,156.6124,600.0
2017-10-05 13:25:00,214.24,214.33,214.18,214.3,3201.0,156.6124,156.6782,156.5685,156.6562,3201.0
2017-10-05 13:30:00,214.16,214.31,214.16,214.3,917.0,156.5539,156.6635,156.5539,156.6562,917.0
2017-10-05 13:35:00,214.23,214.27,214.22,214.26,2511.0,156.6051,156.6343,156.5978,156.627,2511.0
2017-10-05 13:40:00,214.25,214.25,214.19,214.23,1500.0,156.6197,156.6197,156.5758,156.6051,1500.0
2017-10-05 13:45:00,214.19,214.25,214.15,214.16,1505.0,156.5758,156.6197,156.5466,156.5539,1505.0
2017-10-05 13:50:00,214.13,214.18,214.1,214.16,2901.0,156.532,156.5685,156.51,156.5539,2901.0
2017-10-05 13:55:00,214.15,214.15,213.91,213.99,2846.0,156.5466,156.5466,156.3711,156.4296,2846.0
2017-10-05 14:00:00,213.99,214.05,213.95,214.04,1704.0,156.4296,156.4735,156.4004,156.4662,1704.0
2017-10-05 14:05:00,214.06,214.19,214.06,214.11,3699.0,156.4808,156.5758,156.4808,156.5173,3699.0
2017-10-05 14:10:00,214.21,214.28,214.11,214.17,3594.0,156.5904,156.6416,156.5173,156.5612,3594.0
2017-10-05 14:15:00,214.16,214.22,214.04,214.04,2696.0,156.5539,156.5978,156.4662,156.4662,2696.0
2017-10-05 14:20:00,214.02,214.16,214.02,214.06,3909.0,156.4515,156.5539,156.4515,156.4808,3909.0
2017-10-05 14:25:00,214.03,214.11,213.98,214.05,4464.0,156.4589,156.5173,156.4223,156.4735,4464.0
2017-10-05 14:30:00,214.0,214.05,213.93,213.93,1511.0,156.4369,156.4735,156.3858,156.3858,1511.0
2017-10-05 14:35:00,213.96,213.98,213.9,213.97,2897.0,156.4077,156.4223,156.3638,156.415,2897.0
2017-10-05 14:40:00,214.03,214.11,213.99,214.05,2811.0,156.4589,156.5173,156.4296,156.4735,2811.0
2017-10-05 14:45:00,214.03,214.06,213.7,213.7,6050.0,156.4589,156.4808,156.2176,156.2176,6050.0
2017-10-05 14:50:00,213.69,214.1,213.69,214.01,9991.0,156.2103,156.51,156.2103,156.4442,9991.0
2017-10-05 14:55:00,213.98,213.98,213.52,213.8,10577.0,156.4223,156.4223,156.086,156.2907,10577.0
2017-10-05 15:00:00,213.85,214.17,213.85,214.17,2063.0,156.3273,156.5612,156.3273,156.5612,2063.0
2017-10-05 15:05:00,214.06,214.1,213.89,213.98,14527.0,156.4808,156.51,156.3565,156.4223,14527.0
2017-10-05 15:10:00,214.04,214.16,213.95,214.13,4737.0,156.4662,156.5539,156.4004,156.532,4737.0
2017-10-05 15:15:00,214.1,214.16,213.89,213.96,5000.0,156.51,156.5539,156.3565,156.4077,5000.0
2017-10-05 15:20:00,214.07,214.11,213.89,213.95,5700.0,156.4881,156.5173,156.3565,156.4004,5700.0
2017-10-05 15:25:00,213.87,214.0,213.87,213.97,5459.0,156.3419,156.4369,156.3419,156.415,5459.0
2017-10-05 15:30:00,213.96,213.99,213.64,213.79,21593.0,156.4077,156.4296,156.1738,156.2834,21593.0
2017-10-05 15:35:00,213.81,213.88,213.78,213.83,5890.0,156.298,156.3492,156.2761,156.3127,5890.0
2017-10-05 15:40:00,213.83,213.84,213.62,213.62,14077.0,156.3127,156.32,156.1591,156.1591,14077.0
2017-10-05 15:45:00,213.63,213.91,213.63,213.74,17458.0,156.1665,156.3711,156.1665,156.2469,17458.0
2017-10-05 15:50:00,213.73,213.76,213.6,213.67,23449.0,156.2396,156.2615,156.1445,156.1957,23449.0
2017-10-05 15:55:00,213.68,213.71,213.38,213.68,54635.0,156.203,156.2249,155.9837,156.203,54635.0
2017-10-06 09:30:00,213.0,213.09,212.22,212.89,19910.0,155.7059,155.7717,155.1357,155.6255,19910.0
2017-10-06 09:35:00,212.64,212.84,211.62,212.35,9295.0,155.4427,155.589,154.6971,155.2308,9295.0
2017-10-06 09:40:00,212.19,212.75,212.19,212.21,6367.0,155.1138,155.5232,155.1138,155.1284,6367.0
2017-10-06 09:45:00,212.21,212.73,212.21,212.63,8195.0,155.1284,155.5085,155.1284,155.4354,8195.0
2017-10-06 09:50:00,212.67,213.03,212.6,213.03,20605.0,155.4647,155.7278,155.4135,155.7278,20605.0
2017-10-06 09:55:00,213.05,213.15,212.42,212.5,7137.0,155.7425,155.8156,155.2819,155.3404,7137.0
2017-10-06 10:00:00,212.52,212.65,212.43,212.55,2575.0,155.355,155.4501,155.2892,155.377,2575.0
2017-10-06 10:05:00,212.62,212.7,212.37,212.47,7509.0,155.4281,155.4866,155.2454,155.3185,7509.0
2017-10-06 10:10:00,212.48,212.67,212.48,212.59,2812.0,155.3258,155.4647,155.3258,155.4062,2812.0
2017-10-06 10:15:00,212.69,213.1,212.67,213.1,2330.0,155.4793,155.779,155.4647,155.779,2330.0
2017-10-06 10:20:00,213.1,213.2,213.02,213.19,2082.0,155.779,155.8521,155.7205,155.8448,2082.0
2017-10-06 10:25:00,213.2,213.57,212.98,213.54,5562.0,155.8521,156.1226,155.6913,156.1007,5562.0
2017-10-06 10:30:00,213.39,213.7,213.39,213.7,2460.0,155.991,156.2176,155.991,156.2176,2460.0
2017-10-06 10:35:00,213.7,213.84,213.7,213.75,5174.0,156.2176,156.32,156.2176,156.2542,5174.0
2017-10-06 10:40:00,213.86,213.86,213.6,213.62,2639.0,156.3346,156.3346,156.1445,156.1591,2639.0
2017-10-06 10:45:00,213.59,213.83,213.5,213.72,7281.0,156.1372,156.3127,156.0714,156.2322,7281.0
2017-10-06 10:50:00,213.59,213.74,213.55,213.56,2908.0,156.1372,156.2469,156.108,156.1153,2908.0
2017-10-06 10:55:00,213.49,213.49,213.35,213.42,2636.0,156.0641,156.0641,155.9618,156.0129,2636.0
2017-10-06 11:00:00,213.35,213.49,213.12,213.34,12950.0,155.9618,156.0641,155.7936,155.9545,12950.0
2017-10-06 11:05:00,213.29,213.36,213.06,213.25,4340.0,155.9179,155.9691,155.7498,155.8887,4340.0
2017-10-06 11:10:00,213.21,213.31,213.08,213.21,10525.0,155.8594,155.9325,155.7644,155.8594,10525.0
2017-10-06 11:15:00,213.31,213.55,213.15,213.45,3400.0,155.9325,156.108,155.8156,156.0349,3400.0
2017-10-06 11:20:00,213.42,213.75,213.41,213.65,1000.0,156.0129,156.2542,156.0056,156.1811,1000.0
2017-10-06 11:25:00,213.76,213.85,213.57,213.85,8112.0,156.2615,156.3273,156.1226,156.3273,8112.0
2017-10-06 11:30:00,213.79,213.9,213.74,213.9,3600.0,156.2834,156.3638,156.2469,156.3638,3600.0
2017-10-06 11:35:00,213.83,213.88,213.64,213.71,3450.0,156.3127,156.3492,156.1738,156.2249,3450.0
2017-10-06 11:40:00,213.7,213.96,213.7,213.77,4800.0,156.2176,156.4077,156.2176,156.2688,4800.0
2017-10-06 11:45:00,213.75,213.79,213.56,213.76,4200.0,156.2542,156.2834,156.1153,156.2615,4200.0
2017-10-06 11:50:00,213.68,213.68,213.35,213.36,2300.0,156.203,156.203,155.9618,155.9691,2300.0
2017-10-06 11:55:00,213.47,213.5,213.35,213.5,4220.0,156.0495,156.0714,155.9618,156.0714,4220.0
2017-10-06 12:00:00,213.54,213.75,213.54,213.66,2448.0,156.1007,156.2542,156.1007,156.1884,2448.0
2017-10-06 12:05:00,213.67,213.95,213.62,213.95,3920.0,156.1957,156.4004,156.1591,156.4004,3920.0
2017-10-06 12:10:00,213.99,214.02,213.73,213.73,6679.0,156.4296,156.4515,156.2396,156.2396,6679.0
2017-10-06 12:15:00,213.7,213.76,213.63,213.64,1104.0,156.2176,156.2615,156.1665,156.1738,1104.0
2017-10-06 12:20:00,213.68,213.91,213.68,213.78,4790.0,156.203,156.3711,156.203,156.2761,4790.0
2017-10-06 12:25:00,213.73,213.76,213.47,213.59,3426.0,156.2396,156.2615,156.0495,156.1372,3426.0
2017-10-06 12:30:00,213.6,213.61,213.21,213.23,9901.0,156.1445,156.1518,155.8594,155.874,9901.0
2017-10-06 12:35:00,213.31,213.4,213.22,213.3,4900.0,155.9325,155.9983,155.8667,155.9252,4900.0
2017-10-06 12:40:00,213.3,213.4,213.2,213.34,6850.0,155.9252,155.9983,155.8521,155.9545,6850.0
2017-10-06 12:45:00,213.35,213.46,213.24,213.36,4623.0,155.9618,156.0422,155.8814,155.9691,4623.0
2017-10-06 12:50:00,213.45,213.46,213.25,213.32,3430.0,156.0349,156.0422,155.8887,155.9398,3430.0
2017-10-06 12:55:00,213.32,213.4,213.27,213.34,3888.0,155.9398,155.9983,155.9033,155.9545,3888.0
2017-10-06 13:00:00,213.36,213.49,213.34,213.42,2762.0,155.9691,156.0641,155.9545,156.0129,2762.0
2017-10-06 13:05:00,213.48,213.53,213.29,213.35,7151.0,156.0568,156.0934,155.9179,155.9618,7151.0
2017-10-06 13:10:00,213.29,213.32,213.22,213.24,4464.0,155.9179,155.9398,155.8667,155.8814,4464.0
2017-10-06 13:15:00,213.24,213.3,213.23,213.23,3300.0,155.8814,155.9252,155.874,155.874,3300.0
2017-10-06 13:20:00,213.24,213.28,213.02,213.02,9630.0,155.8814,155.9106,155.7205,155.7205,9630.0
2017-10-06 13:25:00,212.98,212.98,212.71,212.72,5107.0,155.6913,155.6913,155.4939,155.5012,5107.0
2017-10-06 13:30:00,212.75,212.99,212.75,212.95,3199.0,155.5232,155.6986,155.5232,155.6694,3199.0
2017-10-06 13:35:00,212.95,213.0,212.86,213.0,3400.0,155.6694,155.7059,155.6036,155.7059,3400.0
2017-10-06 13:40:00,213.04,213.04,212.74,212.81,3307.0,155.7352,155.7352,155.5159,155.567,3307.0
2017-10-06 13:45:00,212.89,212.89,212.41,212.41,3400.0,155.6255,155.6255,155.2746,155.2746,3400.0
2017-10-06 13:50:00,212.55,212.92,212.52,212.7,3948.0,155.377,155.6474,155.355,155.4866,3948.0
2017-10-06 13:55:00,212.64,212.7,212.56,212.63,3800.0,155.4427,155.4866,155.3843,155.4354,3800.0
2017-10-06 14:00:00,212.71,212.77,212.41,212.41,4138.0,155.4939,155.5378,155.2746,155.2746,4138.0
2017-10-06 14:05:00,212.5,212.78,212.44,212.61,8436.0,155.3404,155.5451,155.2965,155.4208,8436.0
2017-10-06 14:10:00,212.61,212.65,212.36,212.51,3913.0,155.4208,155.4501,155.2381,155.3477,3913.0
2017-10-06 14:15:00,212.48,212.59,212.34,212.35,3939.0,155.3258,155.4062,155.2234,155.2308,3939.0
2017-10-06 14:20:00,212.36,212.38,212.16,212.18,7346.0,155.2381,155.2527,155.0919,155.1065,7346.0
2017-10-06 14:25:00,212.18,212.47,212.12,212.33,6571.0,155.1065,155.3185,155.0626,155.2161,6571.0
2017-10-06 14:30:00,212.35,212.45,212.22,212.3,5310.0,155.2308,155.3039,155.1357,155.1942,5310.0
2017-10-06 14:35:00,212.38,212.8,212.38,212.8,3000.0,155.2527,155.5597,155.2527,155.5597,3000.0
2017-10-06 14:40:00,212.73,212.75,212.6,212.6,3000.0,155.5085,155.5232,155.4135,155.4135,3000.0
2017-10-06 14:45:00,212.68,212.82,212.62,212.75,7000.0,155.472,155.5743,155.4281,155.5232,7000.0
2017-10-06 14:50:00,212.76,212.94,212.7,212.9,8598.0,155.5305,155.6621,155.4866,155.6328,8598.0
2017-10-06 14:55:00,212.92,213.06,212.85,213.0,19981.0,155.6474,155.7498,155.5963,155.7059,19981.0
2017-10-06 15:00:00,212.99,213.21,212.99,213.05,5270.0,155.6986,155.8594,155.6986,155.7425,5270.0
2017-10-06 15:05:00,213.04,213.05,212.87,212.87,5382.0,155.7352,155.7425,155.6109,155.6109,5382.0
2017-10-06 15:10:00,212.86,212.92,212.8,212.8,3600.0,155.6036,155.6474,155.5597,155.5597,3600.0
2017-10-06 15:15:00,212.86,213.03,212.8,212.89,7292.0,155.6036,155.7278,155.5597,155.6255,7292.0
2017-10-06 15:20:00,212.9,213.03,212.85,212.97,4996.0,155.6328,155.7278,155.5963,155.684,4996.0
2017-10-06 15:25:00,212.99,213.21,212.97,213.05,5896.0,155.6986,155.8594,155.684,155.7425,5896.0
2017-10-06 15:30:00,213.06,213.06,212.83,212.83,6929.0,155.7498,155.7498,155.5816,155.5816,6929.0
2017-10-06 15:35:00,212.83,213.25,212.83,213.25,6293.0,155.5816,155.8887,155.5816,155.8887,6293.0
2017-10-06 15:40:00,213.28,213.32,213.13,213.16,14892.0,155.9106,155.9398,155.8009,155.8229,14892.0
2017-10-06 15:45:00,213.2,213.25,213.16,213.19,14140.0,155.8521,155.8887,155.8229,155.8448,14140.0
2017-10-06 15:50:00,213.23,213.26,213.17,213.22,17813.0,155.874,155.896,155.8302,155.8667,17813.0
2017-10-06 15:55:00,213.25,213.35,213.2,213.33,41447.0,155.8887,155.9618,155.8521,155.9471,41447.0
2017-10-09 09:30:00,213.21,213.8,213.21,213.68,5929.0,155.8594,156.2907,155.8594,156.203,5929.0
2017-10-09 09:35:00,213.6,213.6,213.2,213.5,3280.0,156.1445,156.1445,155.8521,156.0714,3280.0
2017-10-09 09:40:00,213.28,213.47,212.86,212.87,6489.0,155.9106,156.0495,155.6036,155.6109,6489.0
2017-10-09 09:45:00,212.87,212.88,212.1,212.2,8000.0,155.6109,155.6182,155.048,155.1211,8000.0
2017-10-09 09:50:00,212.19,212.35,211.69,212.34,10520.0,155.1138,155.2308,154.7483,155.2234,10520.0
2017-10-09 09:55:00,212.4,212.71,212.24,212.26,3073.0,155.2673,155.4939,155.1503,155.165,3073.0
2017-10-09 10:00:00,212.1,212.42,211.99,212.42,2195.0,155.048,155.2819,154.9676,155.2819,2195.0
2017-10-09 10:05:00,212.29,212.82,212.19,212.68,3741.0,155.1869,155.5743,155.1138,155.472,3741.0
2017-10-09 10:10:00,212.82,213.13,212.74,213.06,3831.0,155.5743,155.8009,155.5159,155.7498,3831.0
2017-10-09 10:15:00,213.07,213.17,212.83,212.84,2398.0,155.7571,155.8302,155.5816,155.589,2398.0
2017-10-09 10:20:00,212.81,212.82,212.31,212.49,6486.0,155.567,155.5743,155.2015,155.3331,6486.0
2017-10-09 10:25:00,212.43,213.1,212.42,213.1,2500.0,155.2892,155.779,155.2819,155.779,2500.0
2017-10-09 10:30:00,212.96,213.03,212.88,212.93,2238.0,155.6767,155.7278,155.6182,155.6547,2238.0
2017-10-09 10:35:00,212.88,212.94,212.77,212.86,800.0,155.6182,155.6621,155.5378,155.6036,800.0
2017-10-09 10:40:00,212.87,212.98,212.72,212.73,2926.0,155.6109,155.6913,155.5012,155.5085,2926.0
2017-10-09 10:45:00,212.83,212.96,212.78,212.91,10058.0,155.5816,155.6767,155.5451,155.6401,10058.0
2017-10-09 10:50:00,212.95,213.05,212.91,213.03,3900.0,155.6694,155.7425,155.6401,155.7278,3900.0
2017-10-09 10:55:00,213.11,213.59,213.11,213.45,42155.0,155.7863,156.1372,155.7863,156.0349,42155.0
2017-10-09 11:00:00,213.56,213.84,213.56,213.82,500.0,156.1153,156.32,156.1153,156.3053,500.0
2017-10-09 11:05:00,213.82,213.98,213.78,213.98,2700.0,156.3053,156.4223,156.2761,156.4223,2700.0
2017-10-09 11:10:00,214.03,214.03,213.9,213.96,900.0,156.4589,156.4589,156.3638,156.4077,900.0
2017-10-09 11:15:00,213.96,214.04,213.95,213.97,1605.0,156.4077,156.4662,156.4004,156.415,1605.0
2017-10-09 11:20:00,213.92,213.92,213.78,213.92,1497.0,156.3784,156.3784,156.2761,156.3784,1497.0
2017-10-09 11:25:00,213.9,213.95,213.82,213.94,1811.0,156.3638,156.4004,156.3053,156.3931,1811.0
2017-10-09 11:30:00,213.81,213.81,213.61,213.61,1400.0,156.298,156.298,156.1518,156.1518,1400.0
2017-10-09 11:35:00,213.66,213.88,213.66,213.88,1660.0,156.1884,156.3492,156.1884,156.3492,1660.0
2017-10-09 11:40:00,214.0,214.06,213.9,214.06,1805.0,156.4369,156.4808,156.3638,156.4808,1805.0
2017-10-09 11:45:00,214.0,214.07,213.84,213.96,3771.0,156.4369,156.4881,156.32,156.4077,3771.0
2017-10-09 11:50:00,214.09,214.09,213.97,214.09,6111.0,156.5027,156.5027,156.415,156.5027,6111.0
2017-10-09 11:55:00,214.2,214.24,213.96,214.1,1400.0,156.5831,156.6124,156.4077,156.51,1400.0
2017-10-09 12:00:00,214.1,214.32,214.1,214.21,800.0,156.51,156.6709,156.51,156.5904,800.0
2017-10-09 12:05:00,214.18,214.18,214.18,214.18,400.0,156.5685,156.5685,156.5685,156.5685,400.0
2017-10-09 12:10:00,214.27,214.46,214.27,214.32,1700.0,156.6343,156.7732,156.6343,156.6709,1700.0
2017-10-09 12:15:00,214.45,214.51,214.39,214.51,706.0,156.7659,156.8097,156.722,156.8097,706.0
2017-10-09 12:20:00,214.69,214.69,214.51,214.55,900.0,156.9413,156.9413,156.8097,156.839,900.0
2017-10-09 12:25:00,214.6,214.9,214.6,214.8,1200.0,156.8755,157.0948,156.8755,157.0217,1200.0
2017-10-09 12:30:00,214.8,214.81,214.62,214.66,22519.0,157.0217,157.029,156.8902,156.9194,22519.0
2017-10-09 12:35:00,214.73,214.9,214.7,214.8,7298.0,156.9706,157.0948,156.9486,157.0217,7298.0
2017-10-09 12:40:00,214.74,214.93,214.68,214.75,16023.0,156.9779,157.1168,156.934,156.9852,16023.0
2017-10-09 12:45:00,214.66,214.75,214.55,214.55,3326.0,156.9194,156.9852,156.839,156.839,3326.0
2017-10-09 12:50:00,214.64,214.87,214.63,214.74,6500.0,156.9048,157.0729,156.8975,156.9779,6500.0
2017-10-09 12:55:00,214.71,215.0,214.71,214.86,14625.0,156.9559,157.1679,156.9559,157.0656,14625.0
2017-10-09 13:00:00,214.84,214.9,214.82,214.84,1232.0,157.051,157.0948,157.0364,157.051,1232.0
2017-10-09 13:05:00,214.84,215.0,214.79,215.0,7055.0,157.051,157.1679,157.0144,157.1679,7055.0
2017-10-09 13:10:00,214.98,215.05,214.79,214.79,12257.0,157.1533,157.2045,157.0144,157.0144,12257.0
2017-10-09 13:15:00,214.65,214.84,214.65,214.68,900.0,156.9121,157.051,156.9121,156.934,900.0
2017-10-09 13:20:00,214.75,214.75,214.57,214.59,5234.0,156.9852,156.9852,156.8536,156.8682,5234.0
2017-10-09 13:25:00,214.46,214.46,214.46,214.46,400.0,156.7732,156.7732,156.7732,156.7732,400.0
2017-10-09 13:30:00,214.47,214.47,214.42,214.42,336.0,156.7805,156.7805,156.744,156.744,336.0
2017-10-09 13:35:00,214.43,214.5,214.41,214.41,1300.0,156.7513,156.8024,156.7366,156.7366,1300.0
2017-10-09 13:40:00,214.48,214.56,214.47,214.55,1300.0,156.7878,156.8463,156.7805,156.839,1300.0
2017-10-09 13:45:00,214.6,214.68,214.31,214.31,5055.0,156.8755,156.934,156.6635,156.6635,5055.0
2017-10-09 13:50:00,214.32,214.44,214.3,214.33,2009.0,156.6709,156.7586,156.6562,156.6782,2009.0
2017-10-09 13:55:00,214.2,214.23,214.13,214.23,3943.0,156.5831,156.6051,156.532,156.6051,3943.0
2017-10-09 14:00:00,214.3,214.3,214.3,214.3,100.0,156.6562,156.6562,156.6562,156.6562,100.0
2017-10-09 14:05:00,214.14,214.14,213.96,213.96,1308.0,156.5393,156.5393,156.4077,156.4077,1308.0
2017-10-09 14:10:00,214.0,214.0,213.94,213.94,200.0,156.4369,156.4369,156.3931,156.3931,200.0
2017-10-09 14:15:00,214.03,214.03,213.68,213.77,8560.0,156.4589,156.4589,156.203,156.2688,8560.0
2017-10-09 14:20:00,213.82,213.88,213.71,213.71,2908.0,156.3053,156.3492,156.2249,156.2249,2908.0
2017-10-09 14:25:00,213.8,213.83,213.71,213.73,1302.0,156.2907,156.3127,156.2249,156.2396,1302.0
2017-10-09 14:30:00,213.68,213.69,213.67,213.69,300.0,156.203,156.2103,156.1957,156.2103,300.0
2017-10-09 14:35:00,213.68,213.84,213.63,213.68,79954.0,156.203,156.32,156.1665,156.203,79954.0
2017-10-09 14:40:00,213.68,213.77,213.58,213.66,27811.0,156.203,156.2688,156.1299,156.1884,27811.0
2017-10-09 14:45:00,213.72,213.72,213.54,213.61,1000.0,156.2322,156.2322,156.1007,156.1518,1000.0
2017-10-09 14:50:00,213.7,213.7,213.46,213.46,2018.0,156.2176,156.2176,156.0422,156.0422,2018.0
2017-10-09 14:55:00,213.48,213.53,213.37,213.48,5244.0,156.0568,156.0934,155.9764,156.0568,5244.0
2017-10-09 15:00:00,213.48,213.5,213.42,213.48,1194.0,156.0568,156.0714,156.0129,156.0568,1194.0
2017-10-09 15:05:00,213.42,213.53,213.4,213.51,1897.0,156.0129,156.0934,155.9983,156.0787,1897.0
2017-10-09 15:10:00,213.44,213.44,213.33,213.33,1245.0,156.0276,156.0276,155.9471,155.9471,1245.0
2017-10-09 15:15:00,213.28,213.43,213.23,213.29,20834.0,155.9106,156.0202,155.874,155.9179,20834.0
2017-10-09 15:20:00,213.34,213.52,213.34,213.47,1687.0,155.9545,156.086,155.9545,156.0495,1687.0
2017-10-09 15:25:00,213.42,213.49,213.33,213.47,1350.0,156.0129,156.0641,155.9471,156.0495,1350.0
2017-10-09 15:30:00,213.45,213.5,213.4,213.47,2918.0,156.0349,156.0714,155.9983,156.0495,2918.0
2017-10-09 15:35:00,213.47,213.59,213.44,213.51,5454.0,156.0495,156.1372,156.0276,156.0787,5454.0
2017-10-09 15:40:00,213.51,213.61,213.41,213.58,5500.0,156.0787,156.1518,156.0056,156.1299,5500.0
2017-10-09 15:45:00,213.66,213.71,213.58,213.66,5071.0,156.1884,156.2249,156.1299,156.1884,5071.0
2017-10-09 15:50:00,213.68,213.77,213.63,213.76,6657.0,156.203,156.2688,156.1665,156.2615,6657.0
2017-10-09 15:55:00,213.78,213.86,213.68,213.78,16574.0,156.2761,156.3346,156.203,156.2761,16574.0
2017-10-10 09:30:00,213.93,214.39,213.33,213.34,6047.0,156.3858,156.722,155.9471,155.9545,6047.0
2017-10-10 09:35:00,214.52,215.4,214.52,215.08,3954.0,156.8171,157.4603,156.8171,157.2264,3954.0
2017-10-10 09:40:00,215.35,215.4,214.75,215.0,3309.0,157.4238,157.4603,156.9852,157.1679,3309.0
2017-10-10 09:45:00,214.97,215.5,214.97,215.39,2870.0,157.146,157.5334,157.146,157.453,2870.0
2017-10-10 09:50:00,215.5,215.87,215.06,215.23,8799.0,157.5334,157.8039,157.2118,157.3361,8799.0
2017-10-10 09:55:00,215.06,215.69,214.74,214.83,16693.0,157.2118,157.6723,156.9779,157.0437,16693.0
2017-10-10 10:00:00,214.82,215.2,214.81,215.0,6251.0,157.0364,157.3141,157.029,157.1679,6251.0
2017-10-10 10:05:00,215.12,215.15,214.96,215.0,1272.0,157.2557,157.2776,157.1387,157.1679,1272.0
2017-10-10 10:10:00,215.1,215.54,215.09,215.25,4551.0,157.241,157.5627,157.2337,157.3507,4551.0
2017-10-10 10:15:00,215.16,215.26,215.07,215.07,2152.0,157.2849,157.358,157.2191,157.2191,2152.0
2017-10-10 10:20:00,215.09,215.27,214.76,215.22,9560.0,157.2337,157.3653,156.9925,157.3288,9560.0
2017-10-10 10:25:00,215.26,215.46,215.16,215.16,1600.0,157.358,157.5042,157.2849,157.2849,1600.0
2017-10-10 10:30:00,215.15,215.26,214.99,215.26,3957.0,157.2776,157.358,157.1606,157.358,3957.0
2017-10-10 10:35:00,215.28,215.54,214.83,215.05,8942.0,157.3726,157.5627,157.0437,157.2045,8942.0
2017-10-10 10:40:00,214.98,215.36,214.86,215.36,3128.0,157.1533,157.4311,157.0656,157.4311,3128.0
2017-10-10 10:45:00,215.4,215.4,215.14,215.26,648.0,157.4603,157.4603,157.2703,157.358,648.0
2017-10-10 10:50:00,215.05,215.05,214.7,214.75,2700.0,157.2045,157.2045,156.9486,156.9852,2700.0
2017-10-10 10:55:00,214.81,214.83,214.6,214.6,1504.0,157.029,157.0437,156.8755,156.8755,1504.0
2017-10-10 11:00:00,214.69,214.87,214.68,214.87,2800.0,156.9413,157.0729,156.934,157.0729,2800.0
2017-10-10 11:05:00,214.85,214.9,214.57,214.57,3200.0,157.0583,157.0948,156.8536,156.8536,3200.0
2017-10-10 11:10:00,214.57,214.57,214.26,214.27,29200.0,156.8536,156.8536,156.627,156.6343,29200.0
2017-10-10 11:15:00,214.34,214.39,214.1,214.38,6555.0,156.6855,156.722,156.51,156.7147,6555.0
2017-10-10 11:20:00,214.46,214.46,214.29,214.44,4200.0,156.7732,156.7732,156.6489,156.7586,4200.0
2017-10-10 11:25:00,214.43,214.43,214.2,214.36,2036.0,156.7513,156.7513,156.5831,156.7001,2036.0
2017-10-10 11:30:00,214.43,214.61,214.3,214.3,1351.0,156.7513,156.8828,156.6562,156.6562,1351.0
2017-10-10 11:35:00,214.32,214.48,214.21,214.21,1000.0,156.6709,156.7878,156.5904,156.5904,1000.0
2017-10-10 11:40:00,214.22,214.22,214.01,214.09,1128.0,156.5978,156.5978,156.4442,156.5027,1128.0
2017-10-10 11:45:00,214.14,214.14,213.96,213.99,3006.0,156.5393,156.5393,156.4077,156.4296,3006.0
2017-10-10 11:50:00,214.02,214.14,214.02,214.14,1000.0,156.4515,156.5393,156.4515,156.5393,1000.0
2017-10-10 11:55:00,214.03,214.19,213.9,214.19,2805.0,156.4589,156.5758,156.3638,156.5758,2805.0
2017-10-10 12:00:00,214.23,214.23,213.81,213.93,2400.0,156.6051,156.6051,156.298,156.3858,2400.0
2017-10-10 12:05:00,213.83,213.87,213.38,213.61,11617.0,156.3127,156.3419,155.9837,156.1518,11617.0
2017-10-10 12:10:00,213.66,214.12,213.5,213.99,5800.0,156.1884,156.5246,156.0714,156.4296,5800.0
2017-10-10 12:15:00,213.99,213.99,213.6,213.64,2474.0,156.4296,156.4296,156.1445,156.1738,2474.0
2017-10-10 12:20:00,213.68,213.87,213.65,213.74,2987.0,156.203,156.3419,156.1811,156.2469,2987.0
2017-10-10 12:25:00,213.76,213.76,213.52,213.59,2000.0,156.2615,156.2615,156.086,156.1372,2000.0
2017-10-10 12:30:00,213.55,213.65,213.54,213.55,1750.0,156.108,156.1811,156.1007,156.108,1750.0
2017-10-10 12:35:00,213.56,213.72,213.4,213.4,5064.0,156.1153,156.2322,155.9983,155.9983,5064.0
2017-10-10 12:40:00,213.4,213.47,213.14,213.14,4000.0,155.9983,156.0495,155.8083,155.8083,4000.0
2017-10-10 12:45:00,213.22,213.22,213.0,213.01,5517.0,155.8667,155.8667,155.7059,155.7132,5517.0
2017-10-10 12:50:00,213.02,213.27,213.02,213.11,10106.0,155.7205,155.9033,155.7205,155.7863,10106.0
2017-10-10 12:55:00,213.14,213.58,213.07,213.33,19721.0,155.8083,156.1299,155.7571,155.9471,19721.0
2017-10-10 13:00:00,213.45,213.48,213.12,213.2,13923.0,156.0349,156.0568,155.7936,155.8521,13923.0
2017-10-10 13:05:00,213.22,213.25,212.96,212.96,11462.0,155.8667,155.8887,155.6767,155.6767,11462.0
2017-10-10 13:10:00,212.96,213.19,212.86,212.9,9052.0,155.6767,155.8448,155.6036,155.6328,9052.0
2017-10-10 13:15:00,212.9,213.14,212.9,213.05,2811.0,155.6328,155.8083,155.6328,155.7425,2811.0
2017-10-10 13:20:00,213.09,213.18,213.09,213.15,4400.0,155.7717,155.8375,155.7717,155.8156,4400.0
2017-10-10 13:25:00,213.16,213.23,213.09,213.09,5527.0,155.8229,155.874,155.7717,155.7717,5527.0
2017-10-10 13:30:00,213.15,213.19,213.09,213.18,6352.0,155.8156,155.8448,155.7717,155.8375,6352.0
2017-10-10 13:35:00,213.27,213.41,213.21,213.29,3906.0,155.9033,156.0056,155.8594,155.9179,3906.0
2017-10-10 13:40:00,213.27,213.29,212.95,212.95,6754.0,155.9033,155.9179,155.6694,155.6694,6754.0
2017-10-10 13:45:00,213.03,213.03,212.66,212.66,10048.0,155.7278,155.7278,155.4574,155.4574,10048.0
2017-10-10 13:50:00,212.78,212.9,212.77,212.81,1600.0,155.5451,155.6328,155.5378,155.567,1600.0
2017-10-10 13:55:00,212.89,212.89,212.3,212.3,6486.0,155.6255,155.6255,155.1942,155.1942,6486.0
2017-10-10 14:00:00,212.47,212.77,212.3,212.49,4568.0,155.3185,155.5378,155.1942,155.3331,4568.0
2017-10-10 14:05:00,212.56,212.67,212.48,212.48,1106.0,155.3843,155.4647,155.3258,155.3258,1106.0
2017-10-10 14:10:00,212.45,212.68,212.43,212.45,2610.0,155.3039,155.472,155.2892,155.3039,2610.0
2017-10-10 14:15:00,212.58,212.58,212.08,212.08,12010.0,155.3989,155.3989,155.0334,155.0334,12010.0
2017-10-10 14:20:00,212.18,212.52,212.12,212.37,8725.0,155.1065,155.355,155.0626,155.2454,8725.0
2017-10-10 14:25:00,212.22,212.43,212.21,212.28,3205.0,155.1357,155.2892,155.1284,155.1796,3205.0
2017-10-10 14:30:00,212.15,212.33,212.15,212.28,3057.0,155.0846,155.2161,155.0846,155.1796,3057.0
2017-10-10 14:35:00,212.25,212.36,212.15,212.36,8079.0,155.1577,155.2381,155.0846,155.2381,8079.0
2017-10-10 14:40:00,212.28,212.3,212.01,212.09,22333.0,155.1796,155.1942,154.9822,155.0407,22333.0
2017-10-10 14:45:00,212.16,212.2,211.64,211.7,23769.0,155.0919,155.1211,154.7117,154.7556,23769.0
2017-10-10 14:50:00,211.7,212.35,211.63,212.09,23527.0,154.7556,155.2308,154.7044,155.0407,23527.0
2017-10-10 14:55:00,212.14,212.44,212.04,212.27,10019.0,155.0772,155.2965,155.0041,155.1723,10019.0
2017-10-10 15:00:00,212.4,212.79,212.25,212.49,11310.0,155.2673,155.5524,155.1577,155.3331,11310.0
2017-10-10 15:05:00,212.64,212.86,212.4,212.86,7320.0,155.4427,155.6036,155.2673,155.6036,7320.0
2017-10-10 15:10:00,212.81,212.81,212.44,212.47,6817.0,155.567,155.567,155.2965,155.3185,6817.0
2017-10-10 15:15:00,212.52,212.76,212.5,212.5,4674.0,155.355,155.5305,155.3404,155.3404,4674.0
2017-10-10 15:20:00,212.51,212.65,212.42,212.54,10919.0,155.3477,155.4501,155.2819,155.3696,10919.0
2017-10-10 15:25:00,212.58,212.98,212.56,212.76,14944.0,155.3989,155.6913,155.3843,155.5305,14944.0
2017-10-10 15:30:00,212.66,212.95,212.63,212.9,6134.0,155.4574,155.6694,155.4354,155.6328,6134.0
2017-10-10 15:35:00,212.94,213.09,212.93,212.97,4494.0,155.6621,155.7717,155.6547,155.684,4494.0
2017-10-10 15:40:00,212.99,213.12,212.82,213.09,10848.0,155.6986,155.7936,155.5743,155.7717,10848.0
2017-10-10 15:45:00,213.07,213.11,212.96,213.11,12419.0,155.7571,155.7863,155.6767,155.7863,12419.0
2017-10-10 15:50:00,213.14,213.16,212.73,212.73,16911.0,155.8083,155.8229,155.5085,155.5085,16911.0
2017-10-10 15:55:00,212.69,212.94,212.6,212.89,38734.0,155.4793,155.6621,155.4135,155.6255,38734.0
2017-10-11 09:30:00,213.0,213.2,212.53,213.03,7489.0,155.7059,155.8521,155.3623,155.7278,7489.0
2017-10-11 09:35:00,213.01,213.36,213.01,213.09,1094.0,155.7132,155.9691,155.7132,155.7717,1094.0
2017-10-11 09:40:00,213.31,213.31,212.74,213.01,4837.0,155.9325,155.9325,155.5159,155.7132,4837.0
2017-10-11 09:45:00,213.03,213.04,212.31,212.82,19802.0,155.7278,155.7352,155.2015,155.5743,19802.0
2017-10-11 09:50:00,212.72,212.79,212.43,212.54,10700.0,155.5012,155.5524,155.2892,155.3696,10700.0
2017-10-11 09:55:00,212.59,212.6,212.12,212.12,6833.0,155.4062,155.4135,155.0626,155.0626,6833.0
2017-10-11 10:00:00,212.08,212.94,211.87,212.6,13490.0,155.0334,155.6621,154.8799,155.4135,13490.0
2017-10-11 10:05:00,212.6,212.67,211.93,211.93,18287.0,155.4135,155.4647,154.9237,154.9237,18287.0
2017-10-11 10:10:00,212.15,212.67,212.13,212.46,13764.0,155.0846,155.4647,155.0699,155.3112,13764.0
2017-10-11 10:15:00,212.5,212.65,212.21,212.39,10685.0,155.3404,155.4501,155.1284,155.26,10685.0
2017-10-11 10:20:00,212.43,212.73,212.35,212.73,9784.0,155.2892,155.5085,155.2308,155.5085,9784.0
2017-10-11 10:25:00,212.74,212.83,212.45,212.5,4300.0,155.5159,155.5816,155.3039,155.3404,4300.0
2017-10-11 10:30:00,212.44,212.48,212.02,212.14,8359.0,155.2965,155.3258,154.9895,155.0772,8359.0
2017-10-11 10:35:00,212.17,212.54,212.01,212.25,5800.0,155.0992,155.3696,154.9822,155.1577,5800.0
2017-10-11 10:40:00,212.26,212.47,211.99,212.11,7889.0,155.165,155.3185,154.9676,155.0553,7889.0
2017-10-11 10:45:00,212.2,212.54,211.64,212.34,15794.0,155.1211,155.3696,154.7117,155.2234,15794.0
2017-10-11 10:50:00,212.35,212.61,212.35,212.37,8325.0,155.2308,155.4208,155.2308,155.2454,8325.0
2017-10-11 10:55:00,212.27,212.46,212.22,212.4,4363.0,155.1723,155.3112,155.1357,155.2673,4363.0
2017-10-11 11:00:00,212.19,212.53,212.19,212.5,2800.0,155.1138,155.3623,155.1138,155.3404,2800.0
2017-10-11 11:05:00,212.59,212.84,212.59,212.84,3657.0,155.4062,155.589,155.4062,155.589,3657.0
2017-10-11 11:10:00,212.91,212.91,212.91,212.91,300.0,155.6401,155.6401,155.6401,155.6401,300.0
2017-10-11 11:15:00,212.87,212.87,212.36,212.6,7343.0,155.6109,155.6109,155.2381,155.4135,7343.0
2017-10-11 11:20:00,212.67,212.98,212.55,212.98,4401.0,155.4647,155.6913,155.377,155.6913,4401.0
2017-10-11 11:25:00,212.89,213.14,212.8,212.94,1400.0,155.6255,155.8083,155.5597,155.6621,1400.0
2017-10-11 11:30:00,213.04,213.21,213.03,213.21,1421.0,155.7352,155.8594,155.7278,155.8594,1421.0
2017-10-11 11:35:00,213.19,213.25,213.09,213.09,6002.0,155.8448,155.8887,155.7717,155.7717,6002.0
2017-10-11 11:40:00,213.17,213.3,213.17,213.22,1000.0,155.8302,155.9252,155.8302,155.8667,1000.0
2017-10-11 11:45:00,213.22,213.37,213.12,213.17,3792.0,155.8667,155.9764,155.7936,155.8302,3792.0
2017-10-11 11:50:00,213.26,213.26,213.25,213.26,160.0,155.896,155.896,155.8887,155.896,160.0
2017-10-11 11:55:00,213.26,213.26,212.95,213.22,5476.0,155.896,155.896,155.6694,155.8667,5476.0
2017-10-11 12:00:00,213.17,213.17,213.13,213.13,1100.0,155.8302,155.8302,155.8009,155.8009,1100.0
2017-10-11 12:05:00,213.13,213.13,212.85,212.92,5310.0,155.8009,155.8009,155.5963,155.6474,5310.0
2017-10-11 12:10:00,213.02,213.06,212.93,212.94,615.0,155.7205,155.7498,155.6547,155.6621,615.0
2017-10-11 12:15:00,213.0,213.14,212.99,213.09,21000.0,155.7059,155.8083,155.6986,155.7717,21000.0
2017-10-11 12:20:00,213.14,213.15,212.99,212.99,3800.0,155.8083,155.8156,155.6986,155.6986,3800.0
2017-10-11 12:25:00,212.96,213.0,212.91,213.0,3433.0,155.6767,155.7059,155.6401,155.7059,3433.0
2017-10-11 12:30:00,213.05,213.05,213.01,213.05,1300.0,155.7425,155.7425,155.7132,155.7425,1300.0
2017-10-11 12:35:00,213.15,213.24,213.01,213.24,19574.0,155.8156,155.8814,155.7132,155.8814,19574.0
2017-10-11 12:40:00,213.24,213.32,213.2,213.27,1300.0,155.8814,155.9398,155.8521,155.9033,1300.0
2017-10-11 12:45:00,213.41,213.41,213.37,213.37,500.0,156.0056,156.0056,155.9764,155.9764,500.0
2017-10-11 12:50:00,213.39,213.62,213.39,213.53,912.0,155.991,156.1591,155.991,156.0934,912.0
2017-10-11 12:55:00,213.61,213.96,213.59,213.89,10852.0,156.1518,156.4077,156.1372,156.3565,10852.0
2017-10-11 13:00:00,213.89,213.98,213.76,213.89,5063.0,156.3565,156.4223,156.2615,156.3565,5063.0
2017-10-11 13:05:00,213.76,214.03,213.76,213.99,1185.0,156.2615,156.4589,156.2615,156.4296,1185.0
2017-10-11 13:10:00,214.02,214.05,213.9,214.05,1484.0,156.4515,156.4735,156.3638,156.4735,1484.0
2017-10-11 13:15:00,213.94,214.22,213.94,214.19,3768.0,156.3931,156.5978,156.3931,156.5758,3768.0
2017-10-11 13:20:00,214.19,214.28,214.18,214.28,637.0,156.5758,156.6416,156.5685,156.6416,637.0
2017-10-11 13:25:00,214.3,214.58,214.3,214.57,1465.0,156.6562,156.8609,156.6562,156.8536,1465.0
2017-10-11 13:30:00,214.57,214.58,214.3,214.44,2100.0,156.8536,156.8609,156.6562,156.7586,2100.0
2017-10-11 13:35:00,214.41,214.58,214.34,214.36,1240.0,156.7366,156.8609,156.6855,156.7001,1240.0
2017-10-11 13:40:00,214.45,214.49,214.36,214.48,3319.0,156.7659,156.7951,156.7001,156.7878,3319.0
2017-10-11 13:45:00,214.5,214.7,214.5,214.65,3300.0,156.8024,156.9486,156.8024,156.9121,3300.0
2017-10-11 13:50:00,214.62,214.65,214.58,214.63,1090.0,156.8902,156.9121,156.8609,156.8975,1090.0
2017-10-11 13:55:00,214.65,214.89,214.65,214.67,5167.0,156.9121,157.0875,156.9121,156.9267,5167.0
2017-10-11 14:00:00,214.79,215.0,214.74,214.75,2565.0,157.0144,157.1679,156.9779,156.9852,2565.0
2017-10-11 14:05:00,214.74,215.11,214.74,214.94,4246.0,156.9779,157.2484,156.9779,157.1241,4246.0
2017-10-11 14:10:00,214.94,215.09,214.82,215.02,6608.0,157.1241,157.2337,157.0364,157.1826,6608.0
2017-10-11 14:15:00,214.93,214.97,214.8,214.81,1402.0,157.1168,157.146,157.0217,157.029,1402.0
2017-10-11 14:20:00,214.78,215.01,214.78,214.95,2200.0,157.0071,157.1753,157.0071,157.1314,2200.0
2017-10-11 14:25:00,215.03,215.13,215.03,215.13,1500.0,157.1899,157.263,157.1899,157.263,1500.0
2017-10-11 14:30:00,215.11,215.13,214.98,215.11,8568.0,157.2484,157.263,157.1533,157.2484,8568.0
2017-10-11 14:35:00,215.02,215.21,215.01,215.17,3106.0,157.1826,157.3215,157.1753,157.2922,3106.0
2017-10-11 14:40:00,215.12,215.12,214.81,214.82,3850.0,157.2557,157.2557,157.029,157.0364,3850.0
2017-10-11 14:45:00,214.8,214.8,214.72,214.72,1300.0,157.0217,157.0217,156.9633,156.9633,1300.0
2017-10-11 14:50:00,214.81,214.98,214.77,214.93,2100.0,157.029,157.1533,156.9998,157.1168,2100.0
2017-10-11 14:55:00,215.0,215.02,214.84,214.84,2831.0,157.1679,157.1826,157.051,157.051,2831.0
2017-10-11 15:00:00,214.86,214.88,214.75,214.75,2512.0,157.0656,157.0802,156.9852,156.9852,2512.0
2017-10-11 15:05:00,214.72,214.72,214.45,214.61,3264.0,156.9633,156.9633,156.7659,156.8828,3264.0
2017-10-11 15:10:00,214.61,214.64,214.52,214.61,2323.0,156.8828,156.9048,156.8171,156.8828,2323.0
2017-10-11 15:15:00,214.6,214.7,214.55,214.7,1875.0,156.8755,156.9486,156.839,156.9486,1875.0
2017-10-11 15:20:00,214.67,214.69,214.47,214.53,3744.0,156.9267,156.9413,156.7805,156.8244,3744.0
2017-10-11 15:25:00,214.51,214.6,214.47,214.55,4443.0,156.8097,156.8755,156.7805,156.839,4443.0
2017-10-11 15:30:00,214.56,214.65,214.48,214.53,8023.0,156.8463,156.9121,156.7878,156.8244,8023.0
2017-10-11 15:35:00,214.53,214.54,214.41,214.43,7298.0,156.8244,156.8317,156.7366,156.7513,7298.0
2017-10-11 15:40:00,214.45,214.65,214.38,214.58,33348.0,156.7659,156.9121,156.7147,156.8609,33348.0
2017-10-11 15:45:00,214.58,214.58,214.29,214.36,36983.0,156.8609,156.8609,156.6489,156.7001,36983.0
2017-10-11 15:50:00,214.34,214.52,214.34,214.52,14987.0,156.6855,156.8171,156.6855,156.8171,14987.0
2017-10-11 15:55:00,214.53,214.8,214.47,214.67,43948.0,156.8244,157.0217,156.7805,156.9267,43948.0
2017-10-12 09:30:00,214.6,214.6,214.6,214.6,7137.0,156.8755,156.8755,156.8755,156.8755,7137.0
2017-10-12 09:35:00,215.24,215.28,214.64,215.17,1832.0,157.3434,157.3726,156.9048,157.2922,1832.0
2017-10-12 09:40:00,215.22,215.3,215.22,215.3,400.0,157.3288,157.3872,157.3288,157.3872,400.0
2017-10-12 09:45:00,215.18,215.37,215.0,215.21,3425.0,157.2995,157.4384,157.1679,157.3215,3425.0
2017-10-12 09:50:00,215.1,215.1,214.61,214.78,24684.0,157.241,157.241,156.8828,157.0071,24684.0
2017-10-12 09:55:00,214.76,215.05,214.47,215.05,3624.0,156.9925,157.2045,156.7805,157.2045,3624.0
2017-10-12 10:00:00,214.99,215.19,214.93,215.08,8938.0,157.1606,157.3068,157.1168,157.2264,8938.0
2017-10-12 10:05:00,215.06,215.17,215.0,215.08,1772.0,157.2118,157.2922,157.1679,157.2264,1772.0
2017-10-12 10:10:00,214.97,215.1,214.95,214.98,6295.0,157.146,157.241,157.1314,157.1533,6295.0
2017-10-12 10:15:00,214.99,215.32,214.95,215.28,2910.0,157.1606,157.4019,157.1314,157.3726,2910.0
2017-10-12 10:20:00,215.22,215.72,215.22,215.42,4231.0,157.3288,157.6943,157.3288,157.475,4231.0
2017-10-12 10:25:00,215.57,215.63,215.28,215.47,4987.0,157.5846,157.6285,157.3726,157.5115,4987.0
2017-10-12 10:30:00,215.58,215.78,215.43,215.46,4124.0,157.5919,157.7381,157.4823,157.5042,4124.0
2017-10-12 10:35:00,215.52,216.11,215.51,216.11,1500.0,157.5481,157.9794,157.5408,157.9794,1500.0
2017-10-12 10:40:00,215.92,215.99,215.23,215.24,9691.0,157.8405,157.8916,157.3361,157.3434,9691.0
2017-10-12 10:45:00,215.27,215.85,215.26,215.65,10400.0,157.3653,157.7893,157.358,157.6431,10400.0
2017-10-12 10:50:00,215.68,215.77,215.64,215.76,2072.0,157.665,157.7308,157.6358,157.7235,2072.0
2017-10-12 10:55:00,215.76,216.0,215.76,216.0,1620.0,157.7235,157.899,157.7235,157.899,1620.0
2017-10-12 11:00:00,215.96,216.31,215.95,216.3,6213.0,157.8697,158.1256,157.8624,158.1183,6213.0
2017-10-12 11:05:00,216.35,216.72,216.31,216.37,5965.0,158.1548,158.4253,158.1256,158.1694,5965.0
2017-10-12 11:10:00,216.36,216.47,216.04,216.14,3115.0,158.1621,158.2425,157.9282,158.0013,3115.0
2017-10-12 11:15:00,216.3,216.42,216.01,216.16,5966.0,158.1183,158.206,157.9063,158.0159,5966.0
2017-10-12 11:20:00,216.26,216.49,216.07,216.28,11623.0,158.089,158.2572,157.9501,158.1036,11623.0
2017-10-12 11:25:00,216.29,216.42,216.02,216.41,2775.0,158.1109,158.206,157.9136,158.1987,2775.0
2017-10-12 11:30:00,216.27,216.31,216.16,216.16,1896.0,158.0963,158.1256,158.0159,158.0159,1896.0
2017-10-12 11:35:00,216.28,216.32,216.21,216.3,1100.0,158.1036,158.1329,158.0525,158.1183,1100.0
2017-10-12 11:40:00,216.29,216.33,216.2,216.24,15415.0,158.1109,158.1402,158.0452,158.0744,15415.0
2017-10-12 11:45:00,216.26,216.26,216.0,216.1,900.0,158.089,158.089,157.899,157.9721,900.0
2017-10-12 11:50:00,216.03,216.1,215.93,215.93,2200.0,157.9209,157.9721,157.8478,157.8478,2200.0
2017-10-12 11:55:00,216.0,216.17,216.0,216.09,1000.0,157.899,158.0232,157.899,157.9647,1000.0
2017-10-12 12:00:00,216.17,216.17,216.14,216.15,500.0,158.0232,158.0232,158.0013,158.0086,500.0
2017-10-12 12:05:00,216.23,216.35,216.23,216.33,832.0,158.0671,158.1548,158.0671,158.1402,832.0
2017-10-12 12:10:00,216.24,216.36,216.13,216.21,2599.0,158.0744,158.1621,157.994,158.0525,2599.0
2017-10-12 12:15:00,216.24,216.31,216.11,216.14,4351.0,158.0744,158.1256,157.9794,158.0013,4351.0
2017-10-12 12:20:00,216.14,216.19,216.02,216.19,1500.0,158.0013,158.0378,157.9136,158.0378,1500.0
2017-10-12 12:25:00,216.11,216.39,216.11,216.19,831.0,157.9794,158.1841,157.9794,158.0378,831.0
2017-10-12 12:30:00,216.38,216.44,216.25,216.27,4108.0,158.1767,158.2206,158.0817,158.0963,4108.0
2017-10-12 12:35:00,216.3,216.3,216.11,216.26,2026.0,158.1183,158.1183,157.9794,158.089,2026.0
2017-10-12 12:40:00,216.09,216.16,216.09,216.14,400.0,157.9647,158.0159,157.9647,158.0013,400.0
2017-10-12 12:45:00,216.09,216.4,216.04,216.1,5960.0,157.9647,158.1914,157.9282,157.9721,5960.0
2017-10-12 12:50:00,216.09,216.32,216.08,216.17,6541.0,157.9647,158.1329,157.9574,158.0232,6541.0
2017-10-12 12:55:00,216.25,216.25,216.16,216.16,200.0,158.0817,158.0817,158.0159,158.0159,200.0
2017-10-12 13:00:00,216.19,216.3,216.15,216.15,1200.0,158.0378,158.1183,158.0086,158.0086,1200.0
2017-10-12 13:05:00,216.23,216.46,216.23,216.42,2400.0,158.0671,158.2352,158.0671,158.206,2400.0
2017-10-12 13:10:00,216.49,216.62,216.43,216.52,2838.0,158.2572,158.3522,158.2133,158.2791,2838.0
2017-10-12 13:15:00,216.47,216.62,216.35,216.36,4800.0,158.2425,158.3522,158.1548,158.1621,4800.0
2017-10-12 13:20:00,216.35,216.4,216.24,216.24,1573.0,158.1548,158.1914,158.0744,158.0744,1573.0
2017-10-12 13:25:00,216.25,216.37,216.23,216.36,2296.0,158.0817,158.1694,158.0671,158.1621,2296.0
2017-10-12 13:30:00,216.37,216.5,216.37,216.5,500.0,158.1694,158.2645,158.1694,158.2645,500.0
2017-10-12 13:35:00,216.56,216.67,216.48,216.58,2222.0,158.3083,158.3887,158.2498,158.3229,2222.0
2017-10-12 13:40:00,216.6,216.6,216.32,216.46,6506.0,158.3376,158.3376,158.1329,158.2352,6506.0
2017-10-12 13:45:00,216.43,216.48,216.32,216.38,3300.0,158.2133,158.2498,158.1329,158.1767,3300.0
2017-10-12 13:50:00,216.38,216.49,216.33,216.49,1200.0,158.1767,158.2572,158.1402,158.2572,1200.0
2017-10-12 13:55:00,216.5,216.63,216.48,216.48,2800.0,158.2645,158.3595,158.2498,158.2498,2800.0
2017-10-12 14:00:00,216.54,216.61,216.46,216.56,2611.0,158.2937,158.3449,158.2352,158.3083,2611.0
2017-10-12 14:05:00,216.6,216.6,216.46,216.47,4742.0,158.3376,158.3376,158.2352,158.2425,4742.0
2017-10-12 14:10:00,216.47,216.58,216.46,216.53,2425.0,158.2425,158.3229,158.2352,158.2864,2425.0
2017-10-12 14:15:00,216.52,216.55,216.43,216.43,5201.0,158.2791,158.301,158.2133,158.2133,5201.0
2017-10-12 14:20:00,216.43,216.46,216.09,216.09,18927.0,158.2133,158.2352,157.9647,157.9647,18927.0
2017-10-12 14:25:00,216.18,216.22,216.01,216.19,3014.0,158.0305,158.0598,157.9063,158.0378,3014.0
2017-10-12 14:30:00,216.25,216.36,216.18,216.25,1598.0,158.0817,158.1621,158.0305,158.0817,1598.0
2017-10-12 14:35:00,216.26,216.53,216.24,216.47,3215.0,158.089,158.2864,158.0744,158.2425,3215.0
2017-10-12 14:40:00,216.47,216.47,216.31,216.43,3464.0,158.2425,158.2425,158.1256,158.2133,3464.0
2017-10-12 14:45:00,216.4,216.76,216.4,216.76,2250.0,158.1914,158.4545,158.1914,158.4545,2250.0
2017-10-12 14:50:00,216.67,216.8,216.67,216.78,4320.0,158.3887,158.4838,158.3887,158.4691,4320.0
2017-10-12 14:55:00,216.83,216.92,216.67,216.88,5008.0,158.5057,158.5715,158.3887,158.5422,5008.0
2017-10-12 15:00:00,216.83,216.87,216.61,216.62,3395.0,158.5057,158.5349,158.3449,158.3522,3395.0
2017-10-12 15:05:00,216.68,216.87,216.65,216.72,4749.0,158.396,158.5349,158.3741,158.4253,4749.0
2017-10-12 15:10:00,216.63,216.68,216.53,216.61,4800.0,158.3595,158.396,158.2864,158.3449,4800.0
2017-10-12 15:15:00,216.71,216.73,216.65,216.69,2625.0,158.418,158.4326,158.3741,158.4034,2625.0
2017-10-12 15:20:00,216.69,216.72,216.6,216.6,3469.0,158.4034,158.4253,158.3376,158.3376,3469.0
2017-10-12 15:25:00,216.59,216.68,216.59,216.62,3790.0,158.3303,158.396,158.3303,158.3522,3790.0
2017-10-12 15:30:00,216.55,216.6,216.46,216.56,6779.0,158.301,158.3376,158.2352,158.3083,6779.0
2017-10-12 15:35:00,216.6,216.61,216.38,216.42,8655.0,158.3376,158.3449,158.1767,158.206,8655.0
2017-10-12 15:40:00,216.45,216.49,216.37,216.38,7486.0,158.2279,158.2572,158.1694,158.1767,7486.0
2017-10-12 15:45:00,216.38,216.42,216.33,216.38,10418.0,158.1767,158.206,158.1402,158.1767,10418.0
2017-10-12 15:50:00,216.41,216.41,216.28,216.33,10524.0,158.1987,158.1987,158.1036,158.1402,10524.0
2017-10-12 15:55:00,216.33,216.83,216.33,216.76,27361.0,158.1402,158.5057,158.1402,158.4545,27361.0
2017-10-13 09:30:00,217.5,218.19,217.4,217.83,13898.0,158.9955,159.4999,158.9224,159.2367,13898.0
2017-10-13 09:35:00,216.86,217.48,216.53,216.53,13517.0,158.5276,158.9809,158.2864,158.2864,13517.0
2017-10-13 09:40:00,216.66,217.03,216.32,217.01,4355.0,158.3814,158.6519,158.1329,158.6373,4355.0
2017-10-13 09:45:00,217.44,217.44,216.4,216.4,5778.0,158.9516,158.9516,158.1914,158.1914,5778.0
2017-10-13 09:50:00,216.43,216.95,216.33,216.86,34500.0,158.2133,158.5934,158.1402,158.5276,34500.0
2017-10-13 09:55:00,217.0,217.2,216.97,217.2,2100.0,158.63,158.7762,158.608,158.7762,2100.0
2017-10-13 10:00:00,217.05,217.07,216.96,217.05,1886.0,158.6665,158.6811,158.6007,158.6665,1886.0
2017-10-13 10:05:00,217.05,217.21,217.0,217.21,5210.0,158.6665,158.7835,158.63,158.7835,5210.0
2017-10-13 10:10:00,217.3,218.1,217.3,218.1,2697.0,158.8493,159.4341,158.8493,159.4341,2697.0
2017-10-13 10:15:00,218.1,218.52,217.95,217.96,6836.0,159.4341,159.7411,159.3244,159.3317,6836.0
2017-10-13 10:20:00,218.34,218.4,217.97,218.26,6074.0,159.6095,159.6534,159.3391,159.551,6074.0
2017-10-13 10:25:00,218.24,218.47,218.23,218.46,5042.0,159.5364,159.7046,159.5291,159.6972,5042.0
2017-10-13 10:30:00,218.46,218.61,218.41,218.52,2590.0,159.6972,159.8069,159.6607,159.7411,2590.0
2017-10-13 10:35:00,218.52,218.54,217.85,217.99,22992.0,159.7411,159.7557,159.2513,159.3537,22992.0
2017-10-13 10:40:00,217.98,218.08,217.79,217.86,10519.0,159.3464,159.4195,159.2075,159.2586,10519.0
2017-10-13 10:45:00,217.85,218.09,217.52,218.02,10091.0,159.2513,159.4268,159.0101,159.3756,10091.0
2017-10-13 10:50:00,217.91,218.38,217.71,218.16,15358.0,159.2952,159.6388,159.149,159.4779,15358.0
2017-10-13 10:55:00,218.34,218.35,218.02,218.02,5473.0,159.6095,159.6168,159.3756,159.3756,5473.0
2017-10-13 11:00:00,217.96,218.27,217.96,218.23,4171.0,159.3317,159.5584,159.3317,159.5291,4171.0
2017-10-13 11:05:00,218.23,218.23,217.85,218.0,6250.0,159.5291,159.5291,159.2513,159.361,6250.0
2017-10-13 11:10:00,218.05,218.17,218.02,218.03,2227.0,159.3975,159.4853,159.3756,159.3829,2227.0
2017-10-13 11:15:00,218.04,218.19,217.96,218.19,6769.0,159.3902,159.4999,159.3317,159.4999,6769.0
2017-10-13 11:20:00,218.05,218.42,218.05,218.42,2425.0,159.3975,159.668,159.3975,159.668,2425.0
2017-10-13 11:25:00,218.44,218.49,218.4,218.4,1313.0,159.6826,159.7192,159.6534,159.6534,1313.0
2017-10-13 11:30:00,218.4,218.48,218.0,218.04,5767.0,159.6534,159.7119,159.361,159.3902,5767.0
2017-10-13 11:35:00,218.07,218.15,217.98,218.15,6639.0,159.4122,159.4706,159.3464,159.4706,6639.0
2017-10-13 11:40:00,218.04,218.06,217.78,217.78,4910.0,159.3902,159.4048,159.2002,159.2002,4910.0
2017-10-13 11:45:00,217.78,217.87,217.78,217.81,1200.0,159.2002,159.266,159.2002,159.2221,1200.0
2017-10-13 11:50:00,217.91,217.98,217.79,217.93,5304.0,159.2952,159.3464,159.2075,159.3098,5304.0
2017-10-13 11:55:00,217.96,217.98,217.89,217.89,900.0,159.3317,159.3464,159.2806,159.2806,900.0
2017-10-13 12:00:00,217.83,217.87,217.76,217.85,4707.0,159.2367,159.266,159.1855,159.2513,4707.0
2017-10-13 12:05:00,217.84,217.85,217.72,217.83,5179.0,159.244,159.2513,159.1563,159.2367,5179.0
2017-10-13 12:10:00,217.83,217.83,217.59,217.63,3259.0,159.2367,159.2367,159.0613,159.0905,3259.0
2017-10-13 12:15:00,217.62,217.67,217.52,217.65,14453.0,159.0832,159.1197,159.0101,159.1051,14453.0
2017-10-13 12:20:00,217.72,217.72,217.65,217.72,710.0,159.1563,159.1563,159.1051,159.1563,710.0
2017-10-13 12:25:00,217.73,217.74,217.58,217.71,9467.0,159.1636,159.1709,159.054,159.149,9467.0
2017-10-13 12:30:00,217.77,217.88,217.67,217.87,9071.0,159.1928,159.2733,159.1197,159.266,9071.0
2017-10-13 12:35:00,217.89,218.11,217.85,218.09,12404.0,159.2806,159.4414,159.2513,159.4268,12404.0
2017-10-13 12:40:00,218.09,218.22,218.08,218.1,4600.0,159.4268,159.5218,159.4195,159.4341,4600.0
2017-10-13 12:45:00,218.1,218.1,217.75,217.83,5529.0,159.4341,159.4341,159.1782,159.2367,5529.0
2017-10-13 12:50:00,217.73,217.87,217.73,217.84,1800.0,159.1636,159.266,159.1636,159.244,1800.0
2017-10-13 12:55:00,217.88,218.09,217.88,218.05,2246.0,159.2733,159.4268,159.2733,159.3975,2246.0
2017-10-13 13:00:00,218.08,218.1,217.99,217.99,3876.0,159.4195,159.4341,159.3537,159.3537,3876.0
2017-10-13 13:05:00,217.97,218.1,217.92,218.08,2800.0,159.3391,159.4341,159.3025,159.4195,2800.0
2017-10-13 13:10:00,218.08,218.09,218.02,218.08,1000.0,159.4195,159.4268,159.3756,159.4195,1000.0
2017-10-13 13:15:00,218.09,218.19,218.0,218.19,3159.0,159.4268,159.4999,159.361,159.4999,3159.0
2017-10-13 13:20:00,218.13,218.38,218.1,218.2,1001.0,159.456,159.6388,159.4341,159.5072,1001.0
2017-10-13 13:25:00,218.32,218.46,218.27,218.37,2768.0,159.5949,159.6972,159.5584,159.6315,2768.0
2017-10-13 13:30:00,218.42,218.6,218.41,218.49,9407.0,159.668,159.7996,159.6607,159.7192,9407.0
2017-10-13 13:35:00,218.48,218.86,218.44,218.74,7589.0,159.7119,159.9897,159.6826,159.9019,7589.0
2017-10-13 13:40:00,218.78,218.78,218.49,218.5,5393.0,159.9312,159.9312,159.7192,159.7265,5393.0
2017-10-13 13:45:00,218.5,218.74,218.39,218.74,8299.0,159.7265,159.9019,159.6461,159.9019,8299.0
2017-10-13 13:50:00,218.73,218.81,218.59,218.74,3637.0,159.8946,159.9531,159.7923,159.9019,3637.0
2017-10-13 13:55:00,218.77,218.79,218.54,218.54,2200.0,159.9239,159.9385,159.7557,159.7557,2200.0
2017-10-13 14:00:00,218.53,218.61,218.33,218.46,5961.0,159.7484,159.8069,159.6022,159.6972,5961.0
2017-10-13 14:05:00,218.43,218.56,218.34,218.56,4548.0,159.6753,159.7704,159.6095,159.7704,4548.0
2017-10-13 14:10:00,218.59,218.67,218.51,218.51,3500.0,159.7923,159.8508,159.7338,159.7338,3500.0
2017-10-13 14:15:00,218.53,218.74,218.53,218.63,2242.0,159.7484,159.9019,159.7484,159.8215,2242.0
2017-10-13 14:20:00,218.64,218.79,218.59,218.62,4820.0,159.8288,159.9385,159.7923,159.8142,4820.0
2017-10-13 14:25:00,218.62,218.87,218.52,218.87,4100.0,159.8142,159.997,159.7411,159.997,4100.0
2017-10-13 14:30:00,218.87,219.0,218.77,218.86,4277.0,159.997,160.092,159.9239,159.9897,4277.0
2017-10-13 14:35:00,218.88,218.94,218.77,218.77,4370.0,160.0043,160.0481,159.9239,159.9239,4370.0
2017-10-13 14:40:00,218.76,218.95,218.69,218.88,2880.0,159.9166,160.0554,159.8654,160.0043,2880.0
2017-10-13 14:45:00,218.94,219.14,218.72,218.98,17031.0,160.0481,160.1943,159.8873,160.0774,17031.0
2017-10-13 14:50:00,218.97,219.37,218.93,219.21,11638.0,160.0701,160.3625,160.0408,160.2455,11638.0
2017-10-13 14:55:00,219.12,219.53,219.12,219.24,17366.0,160.1797,160.4794,160.1797,160.2674,17366.0
2017-10-13 15:00:00,219.24,219.24,218.97,218.97,25098.0,160.2674,160.2674,160.0701,160.0701,25098.0
2017-10-13 15:05:00,218.97,219.29,218.96,219.19,20616.0,160.0701,160.304,160.0628,160.2309,20616.0
2017-10-13 15:10:00,219.16,219.2,219.05,219.19,36739.0,160.209,160.2382,160.1285,160.2309,36739.0
2017-10-13 15:15:00,219.19,219.3,219.02,219.02,9751.0,160.2309,160.3113,160.1066,160.1066,9751.0
2017-10-13 15:20:00,219.03,219.1,218.97,219.08,5316.0,160.1139,160.1651,160.0701,160.1505,5316.0
2017-10-13 15:25:00,219.03,219.13,219.03,219.09,4755.0,160.1139,160.187,160.1139,160.1578,4755.0
2017-10-13 15:30:00,219.07,219.33,219.07,219.33,10396.0,160.1432,160.3332,160.1432,160.3332,10396.0
2017-10-13 15:35:00,219.32,219.32,219.18,219.21,6694.0,160.3259,160.3259,160.2236,160.2455,6694.0
2017-10-13 15:40:00,219.21,219.21,218.96,219.02,29854.0,160.2455,160.2455,160.0628,160.1066,29854.0
2017-10-13 15:45:00,219.04,219.06,218.9,218.9,46278.0,160.1212,160.1359,160.0189,160.0189,46278.0
2017-10-13 15:50:00,218.92,218.95,218.34,218.48,47000.0,160.0335,160.0554,159.6095,159.7119,47000.0
2017-10-13 15:55:00,218.47,218.67,218.47,218.57,56025.0,159.7046,159.8508,159.7046,159.7777,56025.0
2017-10-16 09:30:00,218.93,219.14,217.95,217.95,18289.0,160.0408,160.1943,159.3244,159.3244,18289.0
2017-10-16 09:35:00,218.14,218.43,217.8,217.84,2700.0,159.4633,159.6753,159.2148,159.244,2700.0
2017-10-16 09:40:00,217.85,218.23,217.76,217.98,5841.0,159.2513,159.5291,159.1855,159.3464,5841.0
2017-10-16 09:45:00,217.93,218.2,217.85,217.86,13112.0,159.3098,159.5072,159.2513,159.2586,13112.0
2017-10-16 09:50:00,218.03,218.37,218.03,218.29,2085.0,159.3829,159.6315,159.3829,159.573,2085.0
2017-10-16 09:55:00,218.46,218.53,217.63,217.64,13830.0,159.6972,159.7484,159.0905,159.0978,13830.0
2017-10-16 10:00:00,217.73,217.81,216.86,216.89,4450.0,159.1636,159.2221,158.5276,158.5496,4450.0
2017-10-16 10:05:00,216.83,217.01,216.51,217.0,27795.0,158.5057,158.6373,158.2718,158.63,27795.0
2017-10-16 10:10:00,217.0,217.47,216.92,217.46,7435.0,158.63,158.9735,158.5715,158.9662,7435.0
2017-10-16 10:15:00,217.47,218.33,217.4,218.33,20297.0,158.9735,159.6022,158.9224,159.6022,20297.0
2017-10-16 10:20:00,218.32,218.34,217.87,218.0,3500.0,159.5949,159.6095,159.266,159.361,3500.0
2017-10-16 10:25:00,218.1,218.1,217.41,217.44,1000.0,159.4341,159.4341,158.9297,158.9516,1000.0
2017-10-16 10:30:00,217.58,217.67,217.4,217.66,6670.0,159.054,159.1197,158.9224,159.1124,6670.0
2017-10-16 10:35:00,217.6,218.44,217.5,217.9,10217.0,159.0686,159.6826,158.9955,159.2879,10217.0
2017-10-16 10:40:00,217.84,217.84,217.27,217.46,14930.0,159.244,159.244,158.8273,158.9662,14930.0
2017-10-16 10:45:00,217.46,217.64,217.36,217.45,7294.0,158.9662,159.0978,158.8931,158.9589,7294.0
2017-10-16 10:50:00,217.56,217.65,217.28,217.4,6125.0,159.0393,159.1051,158.8347,158.9224,6125.0
2017-10-16 10:55:00,217.42,217.62,217.35,217.44,7483.0,158.937,159.0832,158.8858,158.9516,7483.0
2017-10-16 11:00:00,217.38,217.62,217.31,217.46,6040.0,158.9078,159.0832,158.8566,158.9662,6040.0
2017-10-16 11:05:00,217.42,217.48,217.22,217.3,7137.0,158.937,158.9809,158.7908,158.8493,7137.0
2017-10-16 11:10:00,217.22,217.61,217.22,217.3,5796.0,158.7908,159.0759,158.7908,158.8493,5796.0
2017-10-16 11:15:00,217.24,217.5,217.24,217.45,1329.0,158.8054,158.9955,158.8054,158.9589,1329.0
2017-10-16 11:20:00,217.41,217.41,217.26,217.39,1341.0,158.9297,158.9297,158.82,158.9151,1341.0
2017-10-16 11:25:00,217.4,217.4,217.09,217.34,3119.0,158.9224,158.9224,158.6958,158.8785,3119.0
2017-10-16 11:30:00,217.31,217.32,217.01,217.02,4000.0,158.8566,158.8639,158.6373,158.6446,4000.0
2017-10-16 11:35:00,217.24,217.35,217.02,217.15,9005.0,158.8054,158.8858,158.6446,158.7396,9005.0
2017-10-16 11:40:00,217.2,217.48,217.2,217.47,1100.0,158.7762,158.9809,158.7762,158.9735,1100.0
2017-10-16 11:45:00,217.48,217.53,217.17,217.2,9734.0,158.9809,159.0174,158.7542,158.7762,9734.0
2017-10-16 11:50:00,217.25,217.35,217.02,217.28,7245.0,158.8127,158.8858,158.6446,158.8347,7245.0
2017-10-16 11:55:00,217.28,217.3,217.14,217.14,4845.0,158.8347,158.8493,158.7323,158.7323,4845.0
2017-10-16 12:00:00,217.22,217.28,217.19,217.23,2281.0,158.7908,158.8347,158.7689,158.7981,2281.0
2017-10-16 12:05:00,217.3,217.3,216.84,216.86,4005.0,158.8493,158.8493,158.513,158.5276,4005.0
2017-10-16 12:10:00,216.95,217.08,216.73,216.8,17655.0,158.5934,158.6884,158.4326,158.4838,17655.0
2017-10-16 12:15:00,216.81,216.87,216.57,216.68,900.0,158.4911,158.5349,158.3156,158.396,900.0
2017-10-16 12:20:00,216.52,216.76,216.52,216.71,2819.0,158.2791,158.4545,158.2791,158.418,2819.0
2017-10-16 12:25:00,216.79,216.81,216.65,216.65,955.0,158.4765,158.4911,158.3741,158.3741,955.0
2017-10-16 12:30:00,216.64,216.88,216.5,216.71,7315.0,158.3668,158.5422,158.2645,158.418,7315.0
2017-10-16 12:35:00,216.74,216.83,216.58,216.79,4830.0,158.4399,158.5057,158.3229,158.4765,4830.0
2017-10-16 12:40:00,216.72,217.04,216.72,216.97,6851.0,158.4253,158.6592,158.4253,158.608,6851.0
2017-10-16 12:45:00,216.92,217.26,216.92,217.22,2395.0,158.5715,158.82,158.5715,158.7908,2395.0
2017-10-16 12:50:00,217.19,217.3,217.13,217.29,1800.0,158.7689,158.8493,158.725,158.842,1800.0
2017-10-16 12:55:00,217.42,217.57,217.41,217.46,2620.0,158.937,159.0466,158.9297,158.9662,2620.0
2017-10-16 13:00:00,217.58,217.71,217.57,217.68,7452.0,159.054,159.149,159.0466,159.1271,7452.0
2017-10-16 13:05:00,217.68,217.94,217.67,217.87,3131.0,159.1271,159.3171,159.1197,159.266,3131.0
2017-10-16 13:10:00,217.9,218.06,217.87,218.02,1610.0,159.2879,159.4048,159.266,159.3756,1610.0
2017-10-16 13:15:00,217.98,218.39,217.77,218.3,9372.0,159.3464,159.6461,159.1928,159.5803,9372.0
2017-10-16 13:20:00,218.27,218.56,218.16,218.56,6217.0,159.5584,159.7704,159.4779,159.7704,6217.0
2017-10-16 13:25:00,218.38,218.38,218.38,218.38,100.0,159.6388,159.6388,159.6388,159.6388,100.0
2017-10-16 13:30:00,218.48,218.48,218.16,218.35,6200.0,159.7119,159.7119,159.4779,159.6168,6200.0
2017-10-16 13:35:00,218.37,218.41,218.13,218.3,5111.0,159.6315,159.6607,159.456,159.5803,5111.0
2017-10-16 13:40:00,218.22,218.38,218.21,218.25,2307.0,159.5218,159.6388,159.5145,159.5437,2307.0
2017-10-16 13:45:00,218.34,218.34,218.06,218.06,2400.0,159.6095,159.6095,159.4048,159.4048,2400.0
2017-10-16 13:50:00,218.03,218.18,217.95,218.11,6322.0,159.3829,159.4926,159.3244,159.4414,6322.0
2017-10-16 13:55:00,218.1,218.14,217.99,217.99,2804.0,159.4341,159.4633,159.3537,159.3537,2804.0
2017-10-16 14:00:00,218.03,218.12,217.94,218.02,3200.0,159.3829,159.4487,159.3171,159.3756,3200.0
2017-10-16 14:05:00,217.98,218.02,217.63,217.77,7182.0,159.3464,159.3756,159.0905,159.1928,7182.0
2017-10-16 14:10:00,217.69,217.86,217.52,217.64,10897.0,159.1344,159.2586,159.0101,159.0978,10897.0
2017-10-16 14:15:00,217.54,217.54,217.39,217.42,4640.0,159.0247,159.0247,158.9151,158.937,4640.0
2017-10-16 14:20:00,217.33,218.01,217.33,217.66,12146.0,158.8712,159.3683,158.8712,159.1124,12146.0
2017-10-16 14:25:00,217.82,217.82,217.7,217.8,500.0,159.2294,159.2294,159.1417,159.2148,500.0
2017-10-16 14:30:00,217.76,217.8,217.37,217.56,6752.0,159.1855,159.2148,158.9004,159.0393,6752.0
2017-10-16 14:35:00,217.56,217.84,217.46,217.69,7590.0,159.0393,159.244,158.9662,159.1344,7590.0
2017-10-16 14:40:00,217.67,218.12,217.59,217.72,35000.0,159.1197,159.4487,159.0613,159.1563,35000.0
2017-10-16 14:45:00,217.73,217.9,217.58,217.58,3813.0,159.1636,159.2879,159.054,159.054,3813.0
2017-10-16 14:50:00,217.65,217.7,217.57,217.7,5194.0,159.1051,159.1417,159.0466,159.1417,5194.0
2017-10-16 14:55:00,217.64,217.69,217.59,217.63,4313.0,159.0978,159.1344,159.0613,159.0905,4313.0
2017-10-16 15:00:00,217.57,217.57,217.32,217.46,10292.0,159.0466,159.0466,158.8639,158.9662,10292.0
2017-10-16 15:05:00,217.39,217.44,217.37,217.42,5000.0,158.9151,158.9516,158.9004,158.937,5000.0
2017-10-16 15:10:00,217.42,217.47,217.41,217.42,6301.0,158.937,158.9735,158.9297,158.937,6301.0
2017-10-16 15:15:00,217.48,217.58,217.45,217.53,5792.0,158.9809,159.054,158.9589,159.0174,5792.0
2017-10-16 15:20:00,217.57,217.61,217.51,217.58,4600.0,159.0466,159.0759,159.0028,159.054,4600.0
2017-10-16 15:25:00,217.59,217.67,217.57,217.63,8305.0,159.0613,159.1197,159.0466,159.0905,8305.0
2017-10-16 15:30:00,217.63,217.72,217.61,217.65,7556.0,159.0905,159.1563,159.0759,159.1051,7556.0
2017-10-16 15:35:00,217.66,217.81,217.64,217.81,18801.0,159.1124,159.2221,159.0978,159.2221,18801.0
2017-10-16 15:40:00,217.81,217.81,217.71,217.71,3598.0,159.2221,159.2221,159.149,159.149,3598.0
2017-10-16 15:45:00,217.77,217.78,217.65,217.65,8030.0,159.1928,159.2002,159.1051,159.1051,8030.0
2017-10-16 15:50:00,217.71,217.73,217.63,217.63,8291.0,159.149,159.1636,159.0905,159.0905,8291.0
2017-10-16 15:55:00,217.67,217.72,217.46,217.56,30500.0,159.1197,159.1563,158.9662,159.0393,30500.0
2017-10-17 09:30:00,216.74,217.5,216.74,217.5,8313.0,158.4399,158.9955,158.4399,158.9955,8313.0
2017-10-17 09:35:00,216.88,217.77,216.72,216.72,1400.0,158.5422,159.1928,158.4253,158.4253,1400.0
2017-10-17 09:40:00,216.76,216.85,215.46,215.46,6535.0,158.4545,158.5203,157.5042,157.5042,6535.0
2017-10-17 09:45:00,215.49,215.83,215.44,215.67,3820.0,157.5261,157.7747,157.4896,157.6577,3820.0
2017-10-17 09:50:00,215.63,215.85,215.38,215.61,5271.0,157.6285,157.7893,157.4457,157.6139,5271.0
2017-10-17 09:55:00,215.73,215.81,215.26,215.8,11921.0,157.7016,157.7601,157.358,157.7528,11921.0
2017-10-17 10:00:00,215.93,216.37,215.93,216.23,9384.0,157.8478,158.1694,157.8478,158.0671,9384.0
2017-10-17 10:05:00,216.26,216.32,216.06,216.29,2300.0,158.089,158.1329,157.9428,158.1109,2300.0
2017-10-17 10:10:00,216.2,216.36,216.14,216.29,5390.0,158.0452,158.1621,158.0013,158.1109,5390.0
2017-10-17 10:15:00,216.22,216.28,216.08,216.16,4344.0,158.0598,158.1036,157.9574,158.0159,4344.0
2017-10-17 10:20:00,216.11,216.16,215.56,215.56,5018.0,157.9794,158.0159,157.5773,157.5773,5018.0
2017-10-17 10:25:00,215.56,215.87,215.56,215.71,5400.0,157.5773,157.8039,157.5773,157.687,5400.0
2017-10-17 10:30:00,215.6,215.6,215.18,215.26,7287.0,157.6065,157.6065,157.2995,157.358,7287.0
2017-10-17 10:35:00,215.26,215.47,215.15,215.16,4802.0,157.358,157.5115,157.2776,157.2849,4802.0
2017-10-17 10:40:00,215.02,215.06,214.79,214.79,20600.0,157.1826,157.2118,157.0144,157.0144,20600.0
2017-10-17 10:45:00,214.86,214.94,214.71,214.78,8900.0,157.0656,157.1241,156.9559,157.0071,8900.0
2017-10-17 10:50:00,214.72,214.73,214.37,214.4,12237.0,156.9633,156.9706,156.7074,156.7293,12237.0
2017-10-17 10:55:00,214.47,214.87,214.3,214.82,11122.0,156.7805,157.0729,156.6562,157.0364,11122.0
2017-10-17 11:00:00,214.76,214.86,214.35,214.66,15958.0,156.9925,157.0656,156.6928,156.9194,15958.0
2017-10-17 11:05:00,214.65,214.93,214.56,214.8,6592.0,156.9121,157.1168,156.8463,157.0217,6592.0
2017-10-17 11:10:00,214.84,214.98,214.69,214.95,6456.0,157.051,157.1533,156.9413,157.1314,6456.0
2017-10-17 11:15:00,214.95,215.06,214.84,215.0,2450.0,157.1314,157.2118,157.051,157.1679,2450.0
2017-10-17 11:20:00,214.97,215.17,214.96,215.01,4850.0,157.146,157.2922,157.1387,157.1753,4850.0
2017-10-17 11:25:00,215.12,215.14,215.06,215.07,4879.0,157.2557,157.2703,157.2118,157.2191,4879.0
2017-10-17 11:30:00,215.09,215.1,214.58,215.01,15328.0,157.2337,157.241,156.8609,157.1753,15328.0
2017-10-17 11:35:00,215.04,215.04,214.75,214.75,1459.0,157.1972,157.1972,156.9852,156.9852,1459.0
2017-10-17 11:40:00,214.75,214.96,214.64,214.89,5700.0,156.9852,157.1387,156.9048,157.0875,5700.0
2017-10-17 11:45:00,214.84,214.97,214.71,214.93,1852.0,157.051,157.146,156.9559,157.1168,1852.0
2017-10-17 11:50:00,214.82,214.88,214.71,214.8,1304.0,157.0364,157.0802,156.9559,157.0217,1304.0
2017-10-17 11:55:00,214.8,214.92,214.55,214.9,3807.0,157.0217,157.1095,156.839,157.0948,3807.0
2017-10-17 12:00:00,214.92,215.65,214.9,215.56,7492.0,157.1095,157.6431,157.0948,157.5773,7492.0
2017-10-17 12:05:00,215.53,215.61,215.46,215.61,2305.0,157.5554,157.6139,157.5042,157.6139,2305.0
2017-10-17 12:10:00,215.66,215.68,215.44,215.46,2000.0,157.6504,157.665,157.4896,157.5042,2000.0
2017-10-17 12:15:00,215.52,215.61,215.41,215.61,3499.0,157.5481,157.6139,157.4677,157.6139,3499.0
2017-10-17 12:20:00,215.53,215.59,215.46,215.46,1400.0,157.5554,157.5992,157.5042,157.5042,1400.0
2017-10-17 12:25:00,215.56,215.56,215.32,215.32,2200.0,157.5773,157.5773,157.4019,157.4019,2200.0
2017-10-17 12:30:00,215.33,215.46,215.3,215.36,3705.0,157.4092,157.5042,157.3872,157.4311,3705.0
2017-10-17 12:35:00,215.34,215.39,215.07,215.07,4195.0,157.4165,157.453,157.2191,157.2191,4195.0
2017-10-17 12:40:00,215.16,215.33,215.04,215.16,2900.0,157.2849,157.4092,157.1972,157.2849,2900.0
2017-10-17 12:45:00,215.14,215.14,214.87,214.87,1838.0,157.2703,157.2703,157.0729,157.0729,1838.0
2017-10-17 12:50:00,214.81,214.94,214.71,214.94,5302.0,157.029,157.1241,156.9559,157.1241,5302.0
2017-10-17 12:55:00,214.95,215.0,214.91,214.95,5607.0,157.1314,157.1679,157.1022,157.1314,5607.0
2017-10-17 13:00:00,214.91,215.15,214.88,215.15,3600.0,157.1022,157.2776,157.0802,157.2776,3600.0
2017-10-17 13:05:00,215.15,215.26,215.15,215.17,2572.0,157.2776,157.358,157.2776,157.2922,2572.0
2017-10-17 13:10:00,215.18,215.43,215.18,215.43,2900.0,157.2995,157.4823,157.2995,157.4823,2900.0
2017-10-17 13:15:00,215.45,215.62,215.33,215.33,3235.0,157.4969,157.6212,157.4092,157.4092,3235.0
2017-10-17 13:20:00,215.24,215.24,215.04,215.04,500.0,157.3434,157.3434,157.1972,157.1972,500.0
2017-10-17 13:25:00,215.16,215.17,214.98,215.08,2627.0,157.2849,157.2922,157.1533,157.2264,2627.0
2017-10-17 13:30:00,215.01,215.08,214.93,214.93,1450.0,157.1753,157.2264,157.1168,157.1168,1450.0
2017-10-17 13:35:00,214.98,215.08,214.82,214.82,7712.0,157.1533,157.2264,157.0364,157.0364,7712.0
2017-10-17 13:40:00,214.99,214.99,214.8,214.9,1700.0,157.1606,157.1606,157.0217,157.0948,1700.0
2017-10-17 13:45:00,214.98,215.08,214.91,214.94,7029.0,157.1533,157.2264,157.1022,157.1241,7029.0
2017-10-17 13:50:00,214.8,215.13,214.8,215.13,3205.0,157.0217,157.263,157.0217,157.263,3205.0
2017-10-17 13:55:00,215.13,215.43,215.11,215.37,1710.0,157.263,157.4823,157.2484,157.4384,1710.0
2017-10-17 14:00:00,215.31,215.42,215.28,215.36,9512.0,157.3946,157.475,157.3726,157.4311,9512.0
2017-10-17 14:05:00,215.37,215.42,215.18,215.36,4332.0,157.4384,157.475,157.2995,157.4311,4332.0
2017-10-17 14:10:00,215.36,215.36,215.13,215.33,4100.0,157.4311,157.4311,157.263,157.4092,4100.0
2017-10-17 14:15:00,215.27,215.37,215.15,215.23,6300.0,157.3653,157.4384,157.2776,157.3361,6300.0
2017-10-17 14:20:00,215.17,215.35,215.17,215.35,3226.0,157.2922,157.4238,157.2922,157.4238,3226.0
2017-10-17 14:25:00,215.35,215.35,215.2,215.2,1833.0,157.4238,157.4238,157.3141,157.3141,1833.0
2017-10-17 14:30:00,215.31,215.33,215.18,215.22,6637.0,157.3946,157.4092,157.2995,157.3288,6637.0
2017-10-17 14:35:00,215.22,215.43,215.16,215.43,12678.0,157.3288,157.4823,157.2849,157.4823,12678.0
2017-10-17 14:40:00,215.42,215.47,215.33,215.37,5202.0,157.475,157.5115,157.4092,157.4384,5202.0
2017-10-17 14:45:00,215.42,215.42,215.31,215.31,4303.0,157.475,157.475,157.3946,157.3946,4303.0
2017-10-17 14:50:00,215.33,215.39,215.19,215.27,3647.0,157.4092,157.453,157.3068,157.3653,3647.0
2017-10-17 14:55:00,215.19,215.19,215.06,215.17,3100.0,157.3068,157.3068,157.2118,157.2922,3100.0
2017-10-17 15:00:00,215.25,215.3,215.13,215.21,4539.0,157.3507,157.3872,157.263,157.3215,4539.0
2017-10-17 15:05:00,215.21,215.35,215.19,215.35,5599.0,157.3215,157.4238,157.3068,157.4238,5599.0
2017-10-17 15:10:00,215.4,215.4,215.24,215.35,9405.0,157.4603,157.4603,157.3434,157.4238,9405.0
2017-10-17 15:15:00,215.36,215.48,215.36,215.43,5731.0,157.4311,157.5188,157.4311,157.4823,5731.0
2017-10-17 15:20:00,215.45,215.49,215.38,215.41,4316.0,157.4969,157.5261,157.4457,157.4677,4316.0
2017-10-17 15:25:00,215.46,215.56,215.4,215.4,10103.0,157.5042,157.5773,157.4603,157.4603,10103.0
2017-10-17 15:30:00,215.46,215.55,215.43,215.53,10098.0,157.5042,157.57,157.4823,157.5554,10098.0
2017-10-17 15:35:00,215.53,215.57,215.52,215.52,5418.0,157.5554,157.5846,157.5481,157.5481,5418.0
2017-10-17 15:40:00,215.51,215.71,215.43,215.64,7163.0,157.5408,157.687,157.4823,157.6358,7163.0
2017-10-17 15:45:00,215.69,215.7,215.56,215.57,14853.0,157.6723,157.6797,157.5773,157.5846,14853.0
2017-10-17 15:50:00,215.54,215.66,215.52,215.59,12603.0,157.5627,157.6504,157.5481,157.5992,12603.0
2017-10-17 15:55:00,215.61,215.84,215.57,215.8,38975.0,157.6139,157.782,157.5846,157.7528,38975.0
2017-10-18 09:30:00,215.95,216.63,215.88,216.63,6339.0,157.8624,158.3595,157.8112,158.3595,6339.0
2017-10-18 09:35:00,216.63,217.0,216.48,216.48,3335.0,158.3595,158.63,158.2498,158.2498,3335.0
2017-10-18 09:40:00,216.26,216.26,215.22,215.22,1402.0,158.089,158.089,157.3288,157.3288,1402.0
2017-10-18 09:45:00,215.68,215.68,215.07,215.12,1400.0,157.665,157.665,157.2191,157.2557,1400.0
2017-10-18 09:50:00,215.34,215.51,214.56,214.56,8470.0,157.4165,157.5408,156.8463,156.8463,8470.0
2017-10-18 09:55:00,214.98,215.03,214.77,214.78,3523.0,157.1533,157.1899,156.9998,157.0071,3523.0
2017-10-18 10:00:00,214.66,215.0,214.4,214.99,8298.0,156.9194,157.1679,156.7293,157.1606,8298.0
2017-10-18 10:05:00,215.1,215.29,215.1,215.18,1500.0,157.241,157.3799,157.241,157.2995,1500.0
2017-10-18 10:10:00,215.18,215.22,214.74,214.81,6012.0,157.2995,157.3288,156.9779,157.029,6012.0
2017-10-18 10:15:00,214.83,215.19,214.82,215.17,1200.0,157.0437,157.3068,157.0364,157.2922,1200.0
2017-10-18 10:20:00,215.24,215.3,215.04,215.3,1800.0,157.3434,157.3872,157.1972,157.3872,1800.0
2017-10-18 10:25:00,215.38,215.85,215.21,215.85,2324.0,157.4457,157.7893,157.3215,157.7893,2324.0
2017-10-18 10:30:00,215.68,215.69,214.93,215.18,5057.0,157.665,157.6723,157.1168,157.2995,5057.0
2017-10-18 10:35:00,215.34,215.34,215.04,215.19,1300.0,157.4165,157.4165,157.1972,157.3068,1300.0
2017-10-18 10:40:00,215.39,215.42,215.38,215.42,200.0,157.453,157.475,157.4457,157.475,200.0
2017-10-18 10:45:00,215.37,215.43,215.12,215.23,2200.0,157.4384,157.4823,157.2557,157.3361,2200.0
2017-10-18 10:50:00,215.22,215.23,214.91,215.0,1200.0,157.3288,157.3361,157.1022,157.1679,1200.0
2017-10-18 10:55:00,215.06,215.48,214.98,215.48,2909.0,157.2118,157.5188,157.1533,157.5188,2909.0
2017-10-18 11:00:00,215.54,215.6,215.09,215.09,2803.0,157.5627,157.6065,157.2337,157.2337,2803.0
2017-10-18 11:05:00,215.1,215.1,214.96,215.09,600.0,157.241,157.241,157.1387,157.2337,600.0
2017-10-18 11:10:00,215.21,215.22,214.96,214.98,2396.0,157.3215,157.3288,157.1387,157.1533,2396.0
2017-10-18 11:15:00,215.01,215.01,214.79,214.8,3666.0,157.1753,157.1753,157.0144,157.0217,3666.0
2017-10-18 11:20:00,214.83,214.93,214.58,214.78,5094.0,157.0437,157.1168,156.8609,157.0071,5094.0
2017-10-18 11:25:00,214.75,215.04,214.68,214.72,9461.0,156.9852,157.1972,156.934,156.9633,9461.0
2017-10-18 11:30:00,214.86,214.94,214.84,214.86,1400.0,157.0656,157.1241,157.051,157.0656,1400.0
2017-10-18 11:35:00,214.86,215.0,214.86,214.92,1700.0,157.0656,157.1679,157.0656,157.1095,1700.0
2017-10-18 11:40:00,215.0,215.02,214.73,214.92,3200.0,157.1679,157.1826,156.9706,157.1095,3200.0
2017-10-18 11:45:00,214.88,214.9,214.64,214.69,2105.0,157.0802,157.0948,156.9048,156.9413,2105.0
2017-10-18 11:50:00,214.73,214.73,214.57,214.59,2700.0,156.9706,156.9706,156.8536,156.8682,2700.0
2017-10-18 11:55:00,214.68,214.68,214.51,214.51,1000.0,156.934,156.934,156.8097,156.8097,1000.0
2017-10-18 12:00:00,214.6,214.66,214.56,214.6,1201.0,156.8755,156.9194,156.8463,156.8755,1201.0
2017-10-18 12:05:00,214.61,214.7,214.55,214.63,400.0,156.8828,156.9486,156.839,156.8975,400.0
2017-10-18 12:10:00,214.57,214.74,214.57,214.62,2000.0,156.8536,156.9779,156.8536,156.8902,2000.0
2017-10-18 12:15:00,214.57,214.72,214.53,214.64,3142.0,156.8536,156.9633,156.8244,156.9048,3142.0
2017-10-18 12:20:00,214.78,214.78,214.71,214.78,595.0,157.0071,157.0071,156.9559,157.0071,595.0
2017-10-18 12:25:00,214.8,214.8,214.69,214.72,2133.0,157.0217,157.0217,156.9413,156.9633,2133.0
2017-10-18 12:30:00,214.73,214.97,214.73,214.89,3573.0,156.9706,157.146,156.9706,157.0875,3573.0
2017-10-18 12:35:00,214.87,214.93,214.83,214.9,3168.0,157.0729,157.1168,157.0437,157.0948,3168.0
2017-10-18 12:40:00,214.85,214.88,214.71,214.71,10300.0,157.0583,157.0802,156.9559,156.9559,10300.0
2017-10-18 12:45:00,214.77,214.77,214.7,214.7,600.0,156.9998,156.9998,156.9486,156.9486,600.0
2017-10-18 12:50:00,214.75,214.75,214.62,214.62,600.0,156.9852,156.9852,156.8902,156.8902,600.0
2017-10-18 12:55:00,214.59,214.71,214.34,214.34,2961.0,156.8682,156.9559,156.6855,156.6855,2961.0
2017-10-18 13:00:00,214.46,214.61,214.32,214.55,2135.0,156.7732,156.8828,156.6709,156.839,2135.0
2017-10-18 13:05:00,214.48,214.48,214.32,214.36,1700.0,156.7878,156.7878,156.6709,156.7001,1700.0
2017-10-18 13:10:00,214.44,214.53,214.23,214.34,5143.0,156.7586,156.8244,156.6051,156.6855,5143.0
2017-10-18 13:15:00,214.41,214.44,214.28,214.35,2711.0,156.7366,156.7586,156.6416,156.6928,2711.0
2017-10-18 13:20:00,214.46,214.58,214.41,214.41,4794.0,156.7732,156.8609,156.7366,156.7366,4794.0
2017-10-18 13:25:00,214.5,214.85,214.5,214.78,2315.0,156.8024,157.0583,156.8024,157.0071,2315.0
2017-10-18 13:30:00,214.84,214.85,214.69,214.82,1000.0,157.051,157.0583,156.9413,157.0364,1000.0
2017-10-18 13:35:00,214.82,214.93,214.76,214.88,1924.0,157.0364,157.1168,156.9925,157.0802,1924.0
2017-10-18 13:40:00,214.93,215.04,214.88,215.0,2131.0,157.1168,157.1972,157.0802,157.1679,2131.0
2017-10-18 13:45:00,214.89,215.17,214.88,214.97,2024.0,157.0875,157.2922,157.0802,157.146,2024.0
2017-10-18 13:50:00,215.11,215.11,214.95,214.98,1303.0,157.2484,157.2484,157.1314,157.1533,1303.0
2017-10-18 13:55:00,215.03,215.16,214.98,215.16,1098.0,157.1899,157.2849,157.1533,157.2849,1098.0
2017-10-18 14:00:00,215.2,215.25,215.0,215.25,2563.0,157.3141,157.3507,157.1679,157.3507,2563.0
2017-10-18 14:05:00,215.25,215.25,215.06,215.14,1911.0,157.3507,157.3507,157.2118,157.2703,1911.0
2017-10-18 14:10:00,215.17,215.19,215.04,215.19,1888.0,157.2922,157.3068,157.1972,157.3068,1888.0
2017-10-18 14:15:00,215.25,215.28,215.15,215.16,5487.0,157.3507,157.3726,157.2776,157.2849,5487.0
2017-10-18 14:20:00,215.18,215.29,215.1,215.12,1500.0,157.2995,157.3799,157.241,157.2557,1500.0
2017-10-18 14:25:00,215.27,215.32,215.2,215.26,1262.0,157.3653,157.4019,157.3141,157.358,1262.0
2017-10-18 14:30:00,215.33,215.34,215.26,215.26,2902.0,157.4092,157.4165,157.358,157.358,2902.0
2017-10-18 14:35:00,215.23,215.27,215.17,215.23,1900.0,157.3361,157.3653,157.2922,157.3361,1900.0
2017-10-18 14:40:00,215.29,215.29,215.13,215.13,1421.0,157.3799,157.3799,157.263,157.263,1421.0
2017-10-18 14:45:00,215.17,215.29,215.11,215.23,1521.0,157.2922,157.3799,157.2484,157.3361,1521.0
2017-10-18 14:50:00,215.27,215.34,215.2,215.2,2992.0,157.3653,157.4165,157.3141,157.3141,2992.0
2017-10-18 14:55:00,215.15,215.15,215.02,215.07,2803.0,157.2776,157.2776,157.1826,157.2191,2803.0
2017-10-18 15:00:00,215.0,215.15,215.0,215.15,1387.0,157.1679,157.2776,157.1679,157.2776,1387.0
2017-10-18 15:05:00,215.09,215.31,215.09,215.28,3251.0,157.2337,157.3946,157.2337,157.3726,3251.0
2017-10-18 15:10:00,215.25,215.31,215.19,215.19,2544.0,157.3507,157.3946,157.3068,157.3068,2544.0
2017-10-18 15:15:00,215.25,215.29,215.19,215.22,3300.0,157.3507,157.3799,157.3068,157.3288,3300.0
2017-10-18 15:20:00,215.25,215.27,215.15,215.16,3856.0,157.3507,157.3653,157.2776,157.2849,3856.0
2017-10-18 15:25:00,215.16,215.24,215.1,215.15,2000.0,157.2849,157.3434,157.241,157.2776,2000.0
2017-10-18 15:30:00,215.06,215.25,215.06,215.19,4128.0,157.2118,157.3507,157.2118,157.3068,4128.0
2017-10-18 15:35:00,215.23,215.28,215.19,215.2,5626.0,157.3361,157.3726,157.3068,157.3141,5626.0
2017-10-18 15:40:00,215.2,215.22,214.85,214.85,5066.0,157.3141,157.3288,157.0583,157.0583,5066.0
2017-10-18 15:45:00,214.85,214.85,214.72,214.81,9372.0,157.0583,157.0583,156.9633,157.029,9372.0
2017-10-18 15:50:00,214.8,214.82,214.73,214.75,12485.0,157.0217,157.0364,156.9706,156.9852,12485.0
2017-10-18 15:55:00,214.75,215.0,214.48,214.58,75895.0,156.9852,157.1679,156.7878,156.8609,75895.0
2017-10-19 09:30:00,215.4,216.1,215.05,216.1,13518.0,157.4603,157.9721,157.2045,157.9721,13518.0
2017-10-19 09:35:00,215.86,215.9,215.7,215.87,1000.0,157.7966,157.8259,157.6797,157.8039,1000.0
2017-10-19 09:40:00,215.68,215.68,215.18,215.18,2296.0,157.665,157.665,157.2995,157.2995,2296.0
2017-10-19 09:45:00,215.06,215.16,214.9,214.9,6818.0,157.2118,157.2849,157.0948,157.0948,6818.0
2017-10-19 09:50:00,214.88,215.13,214.88,215.08,3357.0,157.0802,157.263,157.0802,157.2264,3357.0
2017-10-19 09:55:00,214.99,215.0,214.77,214.98,2772.0,157.1606,157.1679,156.9998,157.1533,2772.0
2017-10-19 10:00:00,215.01,215.01,214.55,214.75,5205.0,157.1753,157.1753,156.839,156.9852,5205.0
2017-10-19 10:05:00,214.75,214.75,214.13,214.13,4201.0,156.9852,156.9852,156.532,156.532,4201.0
2017-10-19 10:10:00,214.33,214.49,214.14,214.22,4000.0,156.6782,156.7951,156.5393,156.5978,4000.0
2017-10-19 10:15:00,214.33,214.54,214.31,214.44,2600.0,156.6782,156.8317,156.6635,156.7586,2600.0
2017-10-19 10:20:00,214.49,214.62,214.36,214.36,7901.0,156.7951,156.8902,156.7001,156.7001,7901.0
2017-10-19 10:25:00,214.36,214.5,214.21,214.45,14201.0,156.7001,156.8024,156.5904,156.7659,14201.0
2017-10-19 10:30:00,214.42,214.7,214.22,214.69,7710.0,156.744,156.9486,156.5978,156.9413,7710.0
2017-10-19 10:35:00,214.82,215.2,214.8,215.17,3399.0,157.0364,157.3141,157.0217,157.2922,3399.0
2017-10-19 10:40:00,215.18,215.18,214.8,214.88,4099.0,157.2995,157.2995,157.0217,157.0802,4099.0
2017-10-19 10:45:00,215.01,215.06,214.81,214.91,3980.0,157.1753,157.2118,157.029,157.1022,3980.0
2017-10-19 10:50:00,214.91,215.15,214.81,215.09,4005.0,157.1022,157.2776,157.029,157.2337,4005.0
2017-10-19 10:55:00,215.1,215.12,214.91,215.0,10370.0,157.241,157.2557,157.1022,157.1679,10370.0
2017-10-19 11:00:00,215.02,215.14,214.89,215.07,6800.0,157.1826,157.2703,157.0875,157.2191,6800.0
2017-10-19 11:05:00,215.12,215.12,215.01,215.02,1900.0,157.2557,157.2557,157.1753,157.1826,1900.0
2017-10-19 11:10:00,215.02,215.15,214.93,214.93,5520.0,157.1826,157.2776,157.1168,157.1168,5520.0
2017-10-19 11:15:00,214.99,215.21,214.99,215.0,4200.0,157.1606,157.3215,157.1606,157.1679,4200.0
2017-10-19 11:20:00,215.11,215.12,214.95,214.96,6417.0,157.2484,157.2557,157.1314,157.1387,6417.0
2017-10-19 11:25:00,215.14,215.14,214.98,215.1,2161.0,157.2703,157.2703,157.1533,157.241,2161.0
2017-10-19 11:30:00,215.07,215.12,215.01,215.05,3817.0,157.2191,157.2557,157.1753,157.2045,3817.0
2017-10-19 11:35:00,215.07,215.09,214.98,215.05,5086.0,157.2191,157.2337,157.1533,157.2045,5086.0
2017-10-19 11:40:00,215.08,215.17,214.98,215.17,23058.0,157.2264,157.2922,157.1533,157.2922,23058.0
2017-10-19 11:45:00,215.17,215.26,215.02,215.18,35342.0,157.2922,157.358,157.1826,157.2995,35342.0
2017-10-19 11:50:00,215.17,215.75,215.07,215.75,24255.0,157.2922,157.7162,157.2191,157.7162,24255.0
2017-10-19 11:55:00,215.75,216.0,215.75,215.89,3485.0,157.7162,157.899,157.7162,157.8185,3485.0
2017-10-19 12:00:00,215.96,216.06,215.87,215.88,4791.0,157.8697,157.9428,157.8039,157.8112,4791.0
2017-10-19 12:05:00,215.85,215.85,215.6,215.68,5832.0,157.7893,157.7893,157.6065,157.665,5832.0
2017-10-19 12:10:00,215.69,215.82,215.64,215.79,5251.0,157.6723,157.7674,157.6358,157.7454,5251.0
2017-10-19 12:15:00,215.79,215.83,215.74,215.75,4503.0,157.7454,157.7747,157.7089,157.7162,4503.0
2017-10-19 12:20:00,215.74,215.97,215.7,215.75,6700.0,157.7089,157.877,157.6797,157.7162,6700.0
2017-10-19 12:25:00,215.75,215.81,215.54,215.56,6599.0,157.7162,157.7601,157.5627,157.5773,6599.0
2017-10-19 12:30:00,215.59,215.76,215.59,215.63,1914.0,157.5992,157.7235,157.5992,157.6285,1914.0
2017-10-19 12:35:00,215.59,215.66,215.59,215.66,4807.0,157.5992,157.6504,157.5992,157.6504,4807.0
2017-10-19 12:40:00,215.61,215.72,215.46,215.6,4424.0,157.6139,157.6943,157.5042,157.6065,4424.0
2017-10-19 12:45:00,215.68,215.7,215.65,215.67,1700.0,157.665,157.6797,157.6431,157.6577,1700.0
2017-10-19 12:50:00,215.66,215.7,215.57,215.57,4800.0,157.6504,157.6797,157.5846,157.5846,4800.0
2017-10-19 12:55:00,215.51,215.66,215.51,215.66,2550.0,157.5408,157.6504,157.5408,157.6504,2550.0
2017-10-19 13:00:00,215.65,215.7,215.58,215.59,4847.0,157.6431,157.6797,157.5919,157.5992,4847.0
2017-10-19 13:05:00,215.58,215.64,215.57,215.64,1740.0,157.5919,157.6358,157.5846,157.6358,1740.0
2017-10-19 13:10:00,215.61,215.61,215.57,215.6,2400.0,157.6139,157.6139,157.5846,157.6065,2400.0
2017-10-19 13:15:00,215.57,215.62,215.54,215.58,1466.0,157.5846,157.6212,157.5627,157.5919,1466.0
2017-10-19 13:20:00,215.62,215.67,215.51,215.65,4547.0,157.6212,157.6577,157.5408,157.6431,4547.0
2017-10-19 13:25:00,215.63,215.63,215.54,215.61,2871.0,157.6285,157.6285,157.5627,157.6139,2871.0
2017-10-19 13:30:00,215.54,215.6,215.45,215.51,3298.0,157.5627,157.6065,157.4969,157.5408,3298.0
2017-10-19 13:35:00,215.58,215.62,215.42,215.46,3100.0,157.5919,157.6212,157.475,157.5042,3100.0
2017-10-19 13:40:00,215.5,215.54,215.44,215.44,1960.0,157.5334,157.5627,157.4896,157.4896,1960.0
2017-10-19 13:45:00,215.37,215.46,215.37,215.46,1221.0,157.4384,157.5042,157.4384,157.5042,1221.0
2017-10-19 13:50:00,215.46,215.5,215.33,215.33,3958.0,157.5042,157.5334,157.4092,157.4092,3958.0
2017-10-19 13:55:00,215.25,215.39,215.25,215.36,2931.0,157.3507,157.453,157.3507,157.4311,2931.0
2017-10-19 14:00:00,215.39,215.49,215.31,215.49,2336.0,157.453,157.5261,157.3946,157.5261,2336.0
2017-10-19 14:05:00,215.49,215.49,215.39,215.39,3320.0,157.5261,157.5261,157.453,157.453,3320.0
2017-10-19 14:10:00,215.46,215.46,215.25,215.39,2996.0,157.5042,157.5042,157.3507,157.453,2996.0
2017-10-19 14:15:00,215.35,215.46,215.33,215.45,2307.0,157.4238,157.5042,157.4092,157.4969,2307.0
2017-10-19 14:20:00,215.49,215.54,215.34,215.34,3370.0,157.5261,157.5627,157.4165,157.4165,3370.0
2017-10-19 14:25:00,215.4,215.52,215.39,215.45,2158.0,157.4603,157.5481,157.453,157.4969,2158.0
2017-10-19 14:30:00,215.39,215.45,215.31,215.31,4197.0,157.453,157.4969,157.3946,157.3946,4197.0
2017-10-19 14:35:00,215.3,215.4,215.08,215.26,8680.0,157.3872,157.4603,157.2264,157.358,8680.0
2017-10-19 14:40:00,215.17,215.29,215.11,215.19,5023.0,157.2922,157.3799,157.2484,157.3068,5023.0
2017-10-19 14:45:00,215.17,215.25,215.17,215.25,300.0,157.2922,157.3507,157.2922,157.3507,300.0
2017-10-19 14:50:00,215.3,215.47,215.25,215.41,4265.0,157.3872,157.5115,157.3507,157.4677,4265.0
2017-10-19 14:55:00,215.38,215.4,215.29,215.33,2870.0,157.4457,157.4603,157.3799,157.4092,2870.0
2017-10-19 15:00:00,215.36,215.38,215.26,215.31,3960.0,157.4311,157.4457,157.358,157.3946,3960.0
2017-10-19 15:05:00,215.34,215.36,215.21,215.25,4390.0,157.4165,157.4311,157.3215,157.3507,4390.0
2017-10-19 15:10:00,215.25,215.32,215.2,215.3,3599.0,157.3507,157.4019,157.3141,157.3872,3599.0
2017-10-19 15:15:00,215.32,215.32,215.08,215.2,6828.0,157.4019,157.4019,157.2264,157.3141,6828.0
2017-10-19 15:20:00,215.19,215.22,215.02,215.17,6435.0,157.3068,157.3288,157.1826,157.2922,6435.0
2017-10-19 15:25:00,215.14,215.17,214.96,215.07,9769.0,157.2703,157.2922,157.1387,157.2191,9769.0
2017-10-19 15:30:00,215.18,215.19,214.96,215.08,7250.0,157.2995,157.3068,157.1387,157.2264,7250.0
2017-10-19 15:35:00,215.07,215.11,215.01,215.1,19169.0,157.2191,157.2484,157.1753,157.241,19169.0
2017-10-19 15:40:00,215.1,215.2,214.98,215.05,7887.0,157.241,157.3141,157.1533,157.2045,7887.0
2017-10-19 15:45:00,215.04,215.23,215.03,215.19,3400.0,157.1972,157.3361,157.1899,157.3068,3400.0
2017-10-19 15:50:00,215.2,215.2,215.05,215.13,25250.0,157.3141,157.3141,157.2045,157.263,25250.0
2017-10-19 15:55:00,215.11,215.42,215.06,215.25,45603.0,157.2484,157.475,157.2118,157.3507,45603.0
2017-10-20 09:30:00,214.95,215.2,214.0,214.08,32467.0,157.1314,157.3141,156.4369,156.4954,32467.0
2017-10-20 09:35:00,214.11,214.43,213.85,214.21,5870.0,156.5173,156.7513,156.3273,156.5904,5870.0
2017-10-20 09:40:00,213.94,213.94,213.46,213.77,4206.0,156.3931,156.3931,156.0422,156.2688,4206.0
2017-10-20 09:45:00,213.62,214.02,213.46,213.87,5102.0,156.1591,156.4515,156.0422,156.3419,5102.0
2017-10-20 09:50:00,213.79,213.86,213.79,213.86,250.0,156.2834,156.3346,156.2834,156.3346,250.0
2017-10-20 09:55:00,213.63,213.7,213.42,213.69,1900.0,156.1665,156.2176,156.0129,156.2103,1900.0
2017-10-20 10:00:00,213.74,214.01,213.46,213.92,10572.0,156.2469,156.4442,156.0422,156.3784,10572.0
2017-10-20 10:05:00,214.02,214.05,213.72,213.72,1200.0,156.4515,156.4735,156.2322,156.2322,1200.0
2017-10-20 10:10:00,213.72,213.97,213.68,213.89,9004.0,156.2322,156.415,156.203,156.3565,9004.0
2017-10-20 10:15:00,213.89,213.89,213.68,213.75,2102.0,156.3565,156.3565,156.203,156.2542,2102.0
2017-10-20 10:20:00,213.86,214.05,213.85,213.9,6386.0,156.3346,156.4735,156.3273,156.3638,6386.0
2017-10-20 10:25:00,214.05,214.05,213.72,213.82,2185.0,156.4735,156.4735,156.2322,156.3053,2185.0
2017-10-20 10:30:00,213.84,213.97,213.6,213.75,23621.0,156.32,156.415,156.1445,156.2542,23621.0
2017-10-20 10:35:00,213.73,213.83,213.56,213.67,3800.0,156.2396,156.3127,156.1153,156.1957,3800.0
2017-10-20 10:40:00,213.77,213.88,213.72,213.87,1975.0,156.2688,156.3492,156.2322,156.3419,1975.0
2017-10-20 10:45:00,213.79,214.04,213.79,214.04,2443.0,156.2834,156.4662,156.2834,156.4662,2443.0
2017-10-20 10:50:00,213.97,214.04,213.93,214.02,1229.0,156.415,156.4662,156.3858,156.4515,1229.0
2017-10-20 10:55:00,214.03,214.07,213.93,213.97,2334.0,156.4589,156.4881,156.3858,156.415,2334.0
2017-10-20 11:00:00,213.96,214.06,213.92,213.98,2500.0,156.4077,156.4808,156.3784,156.4223,2500.0
2017-10-20 11:05:00,213.93,213.97,213.75,213.84,6406.0,156.3858,156.415,156.2542,156.32,6406.0
2017-10-20 11:10:00,213.88,214.03,213.88,214.03,805.0,156.3492,156.4589,156.3492,156.4589,805.0
2017-10-20 11:15:00,213.93,214.1,213.93,214.0,4156.0,156.3858,156.51,156.3858,156.4369,4156.0
2017-10-20 11:20:00,214.11,214.11,213.84,213.95,8714.0,156.5173,156.5173,156.32,156.4004,8714.0
2017-10-20 11:25:00,213.91,214.06,213.8,213.92,5796.0,156.3711,156.4808,156.2907,156.3784,5796.0
2017-10-20 11:30:00,213.92,214.09,213.74,214.01,4993.0,156.3784,156.5027,156.2469,156.4442,4993.0
2017-10-20 11:35:00,214.0,214.02,213.74,214.0,10070.0,156.4369,156.4515,156.2469,156.4369,10070.0
2017-10-20 11:40:00,213.95,213.99,213.75,213.8,11397.0,156.4004,156.4296,156.2542,156.2907,11397.0
2017-10-20 11:45:00,213.8,213.92,213.52,213.67,19200.0,156.2907,156.3784,156.086,156.1957,19200.0
2017-10-20 11:50:00,213.72,213.78,213.52,213.78,4330.0,156.2322,156.2761,156.086,156.2761,4330.0
2017-10-20 11:55:00,213.8,213.95,213.67,213.86,16707.0,156.2907,156.4004,156.1957,156.3346,16707.0
2017-10-20 12:00:00,213.9,214.21,213.85,214.21,9975.0,156.3638,156.5904,156.3273,156.5904,9975.0
2017-10-20 12:05:00,214.1,214.16,213.82,214.01,22488.0,156.51,156.5539,156.3053,156.4442,22488.0
2017-10-20 12:10:00,214.09,214.09,213.95,213.95,2600.0,156.5027,156.5027,156.4004,156.4004,2600.0
2017-10-20 12:15:00,213.94,214.15,213.9,213.9,5504.0,156.3931,156.5466,156.3638,156.3638,5504.0
2017-10-20 12:20:00,213.94,214.0,213.66,213.77,6443.0,156.3931,156.4369,156.1884,156.2688,6443.0
2017-10-20 12:25:00,213.82,213.9,213.79,213.79,1963.0,156.3053,156.3638,156.2834,156.2834,1963.0
2017-10-20 12:30:00,213.77,213.78,213.6,213.78,1650.0,156.2688,156.2761,156.1445,156.2761,1650.0
2017-10-20 12:35:00,213.84,214.0,213.77,214.0,1950.0,156.32,156.4369,156.2688,156.4369,1950.0
2017-10-20 12:40:00,214.0,214.13,213.76,213.76,18224.0,156.4369,156.532,156.2615,156.2615,18224.0
2017-10-20 12:45:00,213.74,213.96,213.74,213.85,2900.0,156.2469,156.4077,156.2469,156.3273,2900.0
2017-10-20 12:50:00,213.94,214.2,213.88,214.03,20963.0,156.3931,156.5831,156.3492,156.4589,20963.0
2017-10-20 12:55:00,213.99,214.13,213.85,214.05,15119.0,156.4296,156.532,156.3273,156.4735,15119.0
2017-10-20 13:00:00,214.0,214.07,213.85,213.86,6281.0,156.4369,156.4881,156.3273,156.3346,6281.0
2017-10-20 13:05:00,213.95,213.99,213.71,213.95,2679.0,156.4004,156.4296,156.2249,156.4004,2679.0
2017-10-20 13:10:00,213.9,213.93,213.9,213.93,200.0,156.3638,156.3858,156.3638,156.3858,200.0
2017-10-20 13:15:00,214.01,214.05,213.92,214.02,4002.0,156.4442,156.4735,156.3784,156.4515,4002.0
2017-10-20 13:20:00,213.98,214.02,213.86,214.02,2132.0,156.4223,156.4515,156.3346,156.4515,2132.0
2017-10-20 13:25:00,214.04,214.04,213.94,213.94,2299.0,156.4662,156.4662,156.3931,156.3931,2299.0
2017-10-20 13:30:00,213.93,214.06,213.93,213.97,1399.0,156.3858,156.4808,156.3858,156.415,1399.0
2017-10-20 13:35:00,214.04,214.04,213.94,213.95,400.0,156.4662,156.4662,156.3931,156.4004,400.0
2017-10-20 13:40:00,213.89,213.94,213.86,213.94,964.0,156.3565,156.3931,156.3346,156.3931,964.0
2017-10-20 13:45:00,213.84,213.88,213.83,213.87,1200.0,156.32,156.3492,156.3127,156.3419,1200.0
2017-10-20 13:50:00,213.89,213.9,213.75,213.75,1619.0,156.3565,156.3638,156.2542,156.2542,1619.0
2017-10-20 13:55:00,213.73,213.79,213.69,213.71,810.0,156.2396,156.2834,156.2103,156.2249,810.0
2017-10-20 14:00:00,213.71,213.76,213.54,213.65,3950.0,156.2249,156.2615,156.1007,156.1811,3950.0
2017-10-20 14:05:00,213.68,213.85,213.51,213.74,16766.0,156.203,156.3273,156.0787,156.2469,16766.0
2017-10-20 14:10:00,213.82,213.96,213.77,213.88,2612.0,156.3053,156.4077,156.2688,156.3492,2612.0
2017-10-20 14:15:00,213.82,213.89,213.82,213.89,700.0,156.3053,156.3565,156.3053,156.3565,700.0
2017-10-20 14:20:00,213.92,214.05,213.91,214.04,2818.0,156.3784,156.4735,156.3711,156.4662,2818.0
2017-10-20 14:25:00,214.03,214.07,213.92,214.06,19600.0,156.4589,156.4881,156.3784,156.4808,19600.0
2017-10-20 14:30:00,214.06,214.17,213.97,214.09,10061.0,156.4808,156.5612,156.415,156.5027,10061.0
2017-10-20 14:35:00,214.09,214.12,213.98,214.02,12531.0,156.5027,156.5246,156.4223,156.4515,12531.0
2017-10-20 14:40:00,214.0,214.1,213.98,214.02,7212.0,156.4369,156.51,156.4223,156.4515,7212.0
2017-10-20 14:45:00,214.07,214.1,214.02,214.05,4896.0,156.4881,156.51,156.4515,156.4735,4896.0
2017-10-20 14:50:00,214.04,214.49,214.0,214.36,19857.0,156.4662,156.7951,156.4369,156.7001,19857.0
2017-10-20 14:55:00,214.47,214.47,214.33,214.37,1900.0,156.7805,156.7805,156.6782,156.7074,1900.0
2017-10-20 15:00:00,214.32,214.46,214.3,214.46,2720.0,156.6709,156.7732,156.6562,156.7732,2720.0
2017-10-20 15:05:00,214.41,214.5,214.31,214.5,2500.0,156.7366,156.8024,156.6635,156.8024,2500.0
2017-10-20 15:10:00,214.55,214.56,214.41,214.45,3370.0,156.839,156.8463,156.7366,156.7659,3370.0
2017-10-20 15:15:00,214.34,214.44,214.34,214.43,1500.0,156.6855,156.7586,156.6855,156.7513,1500.0
2017-10-20 15:20:00,214.43,214.45,214.37,214.45,1600.0,156.7513,156.7659,156.7074,156.7659,1600.0
2017-10-20 15:25:00,214.46,214.49,214.35,214.44,4305.0,156.7732,156.7951,156.6928,156.7586,4305.0
2017-10-20 15:30:00,214.46,214.52,214.41,214.5,3345.0,156.7732,156.8171,156.7366,156.8024,3345.0
2017-10-20 15:35:00,214.51,214.87,214.51,214.87,8626.0,156.8097,157.0729,156.8097,157.0729,8626.0
2017-10-20 15:40:00,214.77,214.78,214.59,214.72,6785.0,156.9998,157.0071,156.8682,156.9633,6785.0
2017-10-20 15:45:00,214.71,214.87,214.66,214.87,7209.0,156.9559,157.0729,156.9194,157.0729,7209.0
2017-10-20 15:50:00,214.85,215.15,214.81,214.99,31461.0,157.0583,157.2776,157.029,157.1606,31461.0
2017-10-20 15:55:00,214.97,215.07,214.95,215.01,74529.0,157.146,157.2191,157.1314,157.1753,74529.0
2017-10-23 09:30:00,215.36,215.36,214.48,214.48,8650.0,157.4311,157.4311,156.7878,156.7878,8650.0
2017-10-23 09:35:00,214.73,215.13,214.37,214.5,7401.0,156.9706,157.263,156.7074,156.8024,7401.0
2017-10-23 09:40:00,214.55,214.69,214.02,214.24,17460.0,156.839,156.9413,156.4515,156.6124,17460.0
2017-10-23 09:45:00,214.29,214.67,214.23,214.47,13600.0,156.6489,156.9267,156.6051,156.7805,13600.0
2017-10-23 09:50:00,214.31,215.21,214.31,215.21,7500.0,156.6635,157.3215,156.6635,157.3215,7500.0
2017-10-23 09:55:00,215.23,215.81,215.08,215.81,19300.0,157.3361,157.7601,157.2264,157.7601,19300.0
2017-10-23 10:00:00,215.72,215.82,215.5,215.68,5986.0,157.6943,157.7674,157.5334,157.665,5986.0
2017-10-23 10:05:00,215.58,216.12,215.57,216.12,6466.0,157.5919,157.9867,157.5846,157.9867,6466.0
2017-10-23 10:10:00,216.1,216.46,216.0,216.4,4600.0,157.9721,158.2352,157.899,158.1914,4600.0
2017-10-23 10:15:00,216.45,216.53,216.32,216.53,4997.0,158.2279,158.2864,158.1329,158.2864,4997.0
2017-10-23 10:20:00,216.54,216.57,216.11,216.11,5000.0,158.2937,158.3156,157.9794,157.9794,5000.0
2017-10-23 10:25:00,216.14,216.14,215.62,215.81,3650.0,158.0013,158.0013,157.6212,157.7601,3650.0
2017-10-23 10:30:00,215.86,216.06,215.84,215.93,4000.0,157.7966,157.9428,157.782,157.8478,4000.0
2017-10-23 10:35:00,215.96,215.97,215.67,215.67,11200.0,157.8697,157.877,157.6577,157.6577,11200.0
2017-10-23 10:40:00,215.65,215.77,215.46,215.77,4550.0,157.6431,157.7308,157.5042,157.7308,4550.0
2017-10-23 10:45:00,215.72,215.74,215.3,215.39,4296.0,157.6943,157.7089,157.3872,157.453,4296.0
2017-10-23 10:50:00,215.21,215.3,215.09,215.14,2400.0,157.3215,157.3872,157.2337,157.2703,2400.0
2017-10-23 10:55:00,215.14,215.14,214.68,214.75,8517.0,157.2703,157.2703,156.934,156.9852,8517.0
2017-10-23 11:00:00,214.74,214.91,214.74,214.82,1629.0,156.9779,157.1022,156.9779,157.0364,1629.0
2017-10-23 11:05:00,214.82,215.28,214.75,214.75,4223.0,157.0364,157.3726,156.9852,156.9852,4223.0
2017-10-23 11:10:00,214.95,215.06,214.84,214.84,2028.0,157.1314,157.2118,157.051,157.051,2028.0
2017-10-23 11:15:00,214.94,215.01,214.84,214.94,1000.0,157.1241,157.1753,157.051,157.1241,1000.0
2017-10-23 11:20:00,215.01,215.36,214.99,215.36,2487.0,157.1753,157.4311,157.1606,157.4311,2487.0
2017-10-23 11:25:00,215.37,215.42,215.2,215.28,3814.0,157.4384,157.475,157.3141,157.3726,3814.0
2017-10-23 11:30:00,215.27,215.35,214.9,214.96,7277.0,157.3653,157.4238,157.0948,157.1387,7277.0
2017-10-23 11:35:00,214.91,214.91,214.51,214.6,4887.0,157.1022,157.1022,156.8097,156.8755,4887.0
2017-10-23 11:40:00,214.65,214.92,214.65,214.92,1200.0,156.9121,157.1095,156.9121,157.1095,1200.0
2017-10-23 11:45:00,214.78,214.78,214.61,214.75,1813.0,157.0071,157.0071,156.8828,156.9852,1813.0
2017-10-23 11:50:00,214.97,215.0,214.83,215.0,1400.0,157.146,157.1679,157.0437,157.1679,1400.0
2017-10-23 11:55:00,214.93,215.01,214.84,215.01,2600.0,157.1168,157.1753,157.051,157.1753,2600.0
2017-10-23 12:00:00,214.98,214.98,214.84,214.84,4300.0,157.1533,157.1533,157.051,157.051,4300.0
2017-10-23 12:05:00,214.84,214.86,214.84,214.86,700.0,157.051,157.0656,157.051,157.0656,700.0
2017-10-23 12:10:00,214.83,214.94,214.76,214.76,9560.0,157.0437,157.1241,156.9925,156.9925,9560.0
2017-10-23 12:15:00,214.85,214.85,214.8,214.81,1635.0,157.0583,157.0583,157.0217,157.029,1635.0
2017-10-23 12:20:00,214.77,214.81,214.68,214.81,700.0,156.9998,157.029,156.934,157.029,700.0
2017-10-23 12:25:00,214.81,214.96,214.81,214.87,2971.0,157.029,157.1387,157.029,157.0729,2971.0
2017-10-23 12:30:00,214.98,215.03,214.9,214.95,3094.0,157.1533,157.1899,157.0948,157.1314,3094.0
2017-10-23 12:35:00,214.92,214.98,214.91,214.93,2199.0,157.1095,157.1533,157.1022,157.1168,2199.0
2017-10-23 12:40:00,214.96,214.98,214.89,214.98,1500.0,157.1387,157.1533,157.0875,157.1533,1500.0
2017-10-23 12:45:00,214.9,214.96,214.89,214.96,405.0,157.0948,157.1387,157.0875,157.1387,405.0
2017-10-23 12:50:00,214.97,215.1,214.97,215.1,1400.0,157.146,157.241,157.146,157.241,1400.0
2017-10-23 12:55:00,215.09,215.34,215.09,215.3,2621.0,157.2337,157.4165,157.2337,157.3872,2621.0
2017-10-23 13:00:00,215.15,215.15,214.97,214.97,1500.0,157.2776,157.2776,157.146,157.146,1500.0
2017-10-23 13:05:00,214.96,214.96,214.78,214.78,1000.0,157.1387,157.1387,157.0071,157.0071,1000.0
2017-10-23 13:10:00,214.87,214.87,214.57,214.68,4300.0,157.0729,157.0729,156.8536,156.934,4300.0
2017-10-23 13:15:00,214.67,214.69,214.58,214.65,1716.0,156.9267,156.9413,156.8609,156.9121,1716.0
2017-10-23 13:20:00,214.65,214.81,214.52,214.75,4853.0,156.9121,157.029,156.8171,156.9852,4853.0
2017-10-23 13:25:00,214.67,214.77,214.6,214.64,10608.0,156.9267,156.9998,156.8755,156.9048,10608.0
2017-10-23 13:30:00,214.64,214.71,214.55,214.71,10674.0,156.9048,156.9559,156.839,156.9559,10674.0
2017-10-23 13:35:00,214.73,214.93,214.73,214.93,1100.0,156.9706,157.1168,156.9706,157.1168,1100.0
2017-10-23 13:40:00,214.99,215.08,214.98,215.02,2300.0,157.1606,157.2264,157.1533,157.1826,2300.0
2017-10-23 13:45:00,215.01,215.06,214.95,214.98,1200.0,157.1753,157.2118,157.1314,157.1533,1200.0
2017-10-23 13:50:00,215.08,215.13,215.05,215.13,1789.0,157.2264,157.263,157.2045,157.263,1789.0
2017-10-23 13:55:00,215.1,215.13,215.05,215.06,3399.0,157.241,157.263,157.2045,157.2118,3399.0
2017-10-23 14:00:00,215.04,215.04,214.87,214.93,1865.0,157.1972,157.1972,157.0729,157.1168,1865.0
2017-10-23 14:05:00,214.87,214.96,214.81,214.95,2218.0,157.0729,157.1387,157.029,157.1314,2218.0
2017-10-23 14:10:00,214.93,215.0,214.84,214.84,2108.0,157.1168,157.1679,157.051,157.051,2108.0
2017-10-23 14:15:00,214.84,214.95,214.75,214.95,2106.0,157.051,157.1314,156.9852,157.1314,2106.0
2017-10-23 14:20:00,214.88,214.94,214.79,214.79,6766.0,157.0802,157.1241,157.0144,157.0144,6766.0
2017-10-23 14:25:00,214.78,214.79,214.75,214.77,1300.0,157.0071,157.0144,156.9852,156.9998,1300.0
2017-10-23 14:30:00,214.79,214.86,214.78,214.8,2794.0,157.0144,157.0656,157.0071,157.0217,2794.0
2017-10-23 14:35:00,214.87,214.95,214.79,214.79,5592.0,157.0729,157.1314,157.0144,157.0144,5592.0
2017-10-23 14:40:00,214.8,215.0,214.74,214.78,8400.0,157.0217,157.1679,156.9779,157.0071,8400.0
2017-10-23 14:45:00,214.79,214.9,214.76,214.8,3991.0,157.0144,157.0948,156.9925,157.0217,3991.0
2017-10-23 14:50:00,214.76,214.82,214.71,214.79,3240.0,156.9925,157.0364,156.9559,157.0144,3240.0
2017-10-23 14:55:00,214.81,214.83,214.68,214.74,10004.0,157.029,157.0437,156.934,156.9779,10004.0
2017-10-23 15:00:00,214.79,214.86,214.66,214.69,9364.0,157.0144,157.0656,156.9194,156.9413,9364.0
2017-10-23 15:05:00,214.7,214.72,214.48,214.48,7593.0,156.9486,156.9633,156.7878,156.7878,7593.0
2017-10-23 15:10:00,214.48,214.99,214.4,214.47,12405.0,156.7878,157.1606,156.7293,156.7805,12405.0
2017-10-23 15:15:00,214.47,214.56,214.44,214.48,4990.0,156.7805,156.8463,156.7586,156.7878,4990.0
2017-10-23 15:20:00,214.49,214.54,214.41,214.47,12396.0,156.7951,156.8317,156.7366,156.7805,12396.0
2017-10-23 15:25:00,214.48,214.55,214.33,214.44,29964.0,156.7878,156.839,156.6782,156.7586,29964.0
2017-10-23 15:30:00,214.43,214.71,214.36,214.56,31237.0,156.7513,156.9559,156.7001,156.8463,31237.0
2017-10-23 15:35:00,214.61,215.05,214.61,214.99,11006.0,156.8828,157.2045,156.8828,157.1606,11006.0
2017-10-23 15:40:00,215.03,215.04,214.71,214.79,21488.0,157.1899,157.1972,156.9559,157.0144,21488.0
2017-10-23 15:45:00,214.85,215.11,214.78,214.87,20076.0,157.0583,157.2484,157.0071,157.0729,20076.0
2017-10-23 15:50:00,214.89,215.08,214.88,214.99,24467.0,157.0875,157.2264,157.0802,157.1606,24467.0
2017-10-23 15:55:00,215.0,215.02,214.68,214.82,62966.0,157.1679,157.1826,156.934,157.0364,62966.0
2017-10-24 09:30:00,214.09,214.75,213.63,213.93,11776.0,156.5027,156.9852,156.1665,156.3858,11776.0
2017-10-24 09:35:00,214.0,214.33,213.43,213.97,6428.0,156.4369,156.6782,156.0202,156.415,6428.0
2017-10-24 09:40:00,213.89,214.16,213.61,213.71,7043.0,156.3565,156.5539,156.1518,156.2249,7043.0
2017-10-24 09:45:00,213.67,213.94,213.33,213.7,9619.0,156.1957,156.3931,155.9471,156.2176,9619.0
2017-10-24 09:50:00,213.93,214.0,213.57,213.6,3952.0,156.3858,156.4369,156.1226,156.1445,3952.0
2017-10-24 09:55:00,213.82,213.82,213.34,213.42,8493.0,156.3053,156.3053,155.9545,156.0129,8493.0
2017-10-24 10:00:00,213.71,213.71,213.0,213.0,8386.0,156.2249,156.2249,155.7059,155.7059,8386.0
2017-10-24 10:05:00,213.01,213.24,212.59,212.6,8435.0,155.7132,155.8814,155.4062,155.4135,8435.0
2017-10-24 10:10:00,212.59,212.64,212.27,212.58,9237.0,155.4062,155.4427,155.1723,155.3989,9237.0
2017-10-24 10:15:00,212.7,212.82,212.52,212.56,1426.0,155.4866,155.5743,155.355,155.3843,1426.0
2017-10-24 10:20:00,212.49,212.87,212.46,212.77,5500.0,155.3331,155.6109,155.3112,155.5378,5500.0
2017-10-24 10:25:00,212.67,212.84,212.3,212.31,9719.0,155.4647,155.589,155.1942,155.2015,9719.0
2017-10-24 10:30:00,212.45,212.81,212.41,212.81,4600.0,155.3039,155.567,155.2746,155.567,4600.0
2017-10-24 10:35:00,212.86,212.87,212.71,212.86,4226.0,155.6036,155.6109,155.4939,155.6036,4226.0
2017-10-24 10:40:00,212.86,212.86,212.58,212.65,4800.0,155.6036,155.6036,155.3989,155.4501,4800.0
2017-10-24 10:45:00,212.59,212.8,212.41,212.5,6991.0,155.4062,155.5597,155.2746,155.3404,6991.0
2017-10-24 10:50:00,212.5,212.5,211.8,212.22,9813.0,155.3404,155.3404,154.8287,155.1357,9813.0
2017-10-24 10:55:00,212.2,212.2,211.88,211.88,5050.0,155.1211,155.1211,154.8872,154.8872,5050.0
2017-10-24 11:00:00,211.88,211.93,211.39,211.53,15801.0,154.8872,154.9237,154.529,154.6313,15801.0
2017-10-24 11:05:00,211.46,211.99,211.46,211.99,5498.0,154.5802,154.9676,154.5802,154.9676,5498.0
2017-10-24 11:10:00,211.95,212.12,211.78,211.84,4535.0,154.9383,155.0626,154.8141,154.8579,4535.0
2017-10-24 11:15:00,211.76,211.9,211.6,211.62,7210.0,154.7995,154.9018,154.6825,154.6971,7210.0
2017-10-24 11:20:00,211.7,211.8,211.39,211.65,11423.0,154.7556,154.8287,154.529,154.719,11423.0
2017-10-24 11:25:00,211.55,211.55,211.26,211.26,3739.0,154.6459,154.6459,154.434,154.434,3739.0
2017-10-24 11:30:00,211.33,211.43,211.12,211.12,2860.0,154.4851,154.5582,154.3316,154.3316,2860.0
2017-10-24 11:35:00,211.2,211.2,211.04,211.17,1344.0,154.3901,154.3901,154.2731,154.3682,1344.0
2017-10-24 11:40:00,211.3,211.44,211.3,211.44,300.0,154.4632,154.5655,154.4632,154.5655,300.0
2017-10-24 11:45:00,211.43,211.61,211.24,211.37,1840.0,154.5582,154.6898,154.4193,154.5144,1840.0
2017-10-24 11:50:00,211.37,211.41,210.78,210.78,3731.0,154.5144,154.5436,154.0831,154.0831,3731.0
2017-10-24 11:55:00,210.81,211.19,210.76,211.06,3912.0,154.105,154.3828,154.0684,154.2877,3912.0
2017-10-24 12:00:00,211.1,211.1,210.57,210.75,4692.0,154.317,154.317,153.9296,154.0611,4692.0
2017-10-24 12:05:00,210.77,210.77,210.18,210.38,19199.0,154.0758,154.0758,153.6445,153.7907,19199.0
2017-10-24 12:10:00,210.34,210.93,210.34,210.85,9651.0,153.7614,154.1927,153.7614,154.1342,9651.0
2017-10-24 12:15:00,210.79,210.92,210.78,210.92,2840.0,154.0904,154.1854,154.0831,154.1854,2840.0
2017-10-24 12:20:00,210.88,210.91,210.77,210.91,4600.0,154.1562,154.1781,154.0758,154.1781,4600.0
2017-10-24 12:25:00,210.9,210.99,210.83,210.86,4000.0,154.1708,154.2366,154.1196,154.1415,4000.0
2017-10-24 12:30:00,210.86,211.05,210.85,210.97,7474.0,154.1415,154.2804,154.1342,154.222,7474.0
2017-10-24 12:35:00,210.96,211.02,210.88,211.02,2395.0,154.2146,154.2585,154.1562,154.2585,2395.0
2017-10-24 12:40:00,211.02,211.32,211.02,211.27,6020.0,154.2585,154.4778,154.2585,154.4413,6020.0
2017-10-24 12:45:00,211.29,211.43,211.21,211.43,7749.0,154.4559,154.5582,154.3974,154.5582,7749.0
2017-10-24 12:50:00,211.33,211.45,211.33,211.43,1600.0,154.4851,154.5728,154.4851,154.5582,1600.0
2017-10-24 12:55:00,211.37,211.57,211.36,211.57,2692.0,154.5144,154.6606,154.5071,154.6606,2692.0
2017-10-24 13:00:00,211.59,211.77,211.47,211.73,11985.0,154.6752,154.8068,154.5875,154.7775,11985.0
2017-10-24 13:05:00,211.73,211.93,211.68,211.78,20662.0,154.7775,154.9237,154.741,154.8141,20662.0
2017-10-24 13:10:00,211.77,211.77,211.62,211.68,2400.0,154.8068,154.8068,154.6971,154.741,2400.0
2017-10-24 13:15:00,211.65,211.93,211.65,211.73,4609.0,154.719,154.9237,154.719,154.7775,4609.0
2017-10-24 13:20:00,211.75,211.77,211.64,211.72,6414.0,154.7921,154.8068,154.7117,154.7702,6414.0
2017-10-24 13:25:00,211.71,211.75,211.64,211.69,5533.0,154.7629,154.7921,154.7117,154.7483,5533.0
2017-10-24 13:30:00,211.75,211.8,211.69,211.7,2368.0,154.7921,154.8287,154.7483,154.7556,2368.0
2017-10-24 13:35:00,211.7,211.91,211.7,211.9,3485.0,154.7556,154.9091,154.7556,154.9018,3485.0
2017-10-24 13:40:00,211.92,212.01,211.85,211.93,5860.0,154.9164,154.9822,154.8652,154.9237,5860.0
2017-10-24 13:45:00,211.91,211.93,211.79,211.8,1267.0,154.9091,154.9237,154.8214,154.8287,1267.0
2017-10-24 13:50:00,211.86,211.91,211.79,211.87,2400.0,154.8726,154.9091,154.8214,154.8799,2400.0
2017-10-24 13:55:00,211.85,211.91,211.75,211.83,18138.0,154.8652,154.9091,154.7921,154.8506,18138.0
2017-10-24 14:00:00,211.78,211.9,211.7,211.83,9002.0,154.8141,154.9018,154.7556,154.8506,9002.0
2017-10-24 14:05:00,211.8,211.87,211.72,211.78,13351.0,154.8287,154.8799,154.7702,154.8141,13351.0
2017-10-24 14:10:00,211.75,211.96,211.49,211.71,17649.0,154.7921,154.9457,154.6021,154.7629,17649.0
2017-10-24 14:15:00,211.62,211.76,211.42,211.47,12729.0,154.6971,154.7995,154.5509,154.5875,12729.0
2017-10-24 14:20:00,211.47,211.67,211.32,211.45,21184.0,154.5875,154.7337,154.4778,154.5728,21184.0
2017-10-24 14:25:00,211.49,211.49,211.1,211.28,14510.0,154.6021,154.6021,154.317,154.4486,14510.0
2017-10-24 14:30:00,211.28,211.45,211.15,211.45,11842.0,154.4486,154.5728,154.3535,154.5728,11842.0
2017-10-24 14:35:00,211.61,211.61,211.33,211.33,4823.0,154.6898,154.6898,154.4851,154.4851,4823.0
2017-10-24 14:40:00,211.3,211.33,211.16,211.16,3229.0,154.4632,154.4851,154.3608,154.3608,3229.0
2017-10-24 14:45:00,211.11,211.28,211.04,211.11,6695.0,154.3243,154.4486,154.2731,154.3243,6695.0
2017-10-24 14:50:00,211.15,211.2,210.99,211.18,3080.0,154.3535,154.3901,154.2366,154.3755,3080.0
2017-10-24 14:55:00,211.15,211.19,210.64,210.8,14825.0,154.3535,154.3828,153.9807,154.0977,14825.0
2017-10-24 15:00:00,210.8,210.9,210.7,210.73,8744.0,154.0977,154.1708,154.0246,154.0465,8744.0
2017-10-24 15:05:00,210.77,210.77,210.43,210.46,14432.0,154.0758,154.0758,153.8272,153.8491,14432.0
2017-10-24 15:10:00,210.4,210.5,210.21,210.25,10710.0,153.8053,153.8784,153.6664,153.6956,10710.0
2017-10-24 15:15:00,210.31,210.34,210.24,210.29,11885.0,153.7395,153.7614,153.6883,153.7249,11885.0
2017-10-24 15:20:00,210.31,210.36,210.21,210.21,8875.0,153.7395,153.776,153.6664,153.6664,8875.0
2017-10-24 15:25:00,210.21,210.32,210.14,210.29,19982.0,153.6664,153.7468,153.6152,153.7249,19982.0
2017-10-24 15:30:00,210.35,210.44,210.27,210.3,25070.0,153.7687,153.8345,153.7102,153.7322,25070.0
2017-10-24 15:35:00,210.33,210.36,210.27,210.29,9696.0,153.7541,153.776,153.7102,153.7249,9696.0
2017-10-24 15:40:00,210.3,210.35,210.22,210.3,20214.0,153.7322,153.7687,153.6737,153.7322,20214.0
2017-10-24 15:45:00,210.3,210.42,210.18,210.31,38588.0,153.7322,153.8199,153.6445,153.7395,38588.0
2017-10-24 15:50:00,210.3,210.53,210.27,210.29,28299.0,153.7322,153.9003,153.7102,153.7249,28299.0
2017-10-24 15:55:00,210.27,210.42,210.0,210.15,61594.0,153.7102,153.8199,153.5129,153.6225,61594.0
2017-10-25 09:30:00,210.93,211.47,210.0,210.03,24511.0,154.1927,154.5875,153.5129,153.5348,24511.0
2017-10-25 09:35:00,210.29,210.33,209.57,209.64,6260.0,153.7249,153.7541,153.1985,153.2497,6260.0
2017-10-25 09:40:00,209.88,209.88,208.53,208.6,20186.0,153.4252,153.4252,152.4383,152.4895,20186.0
2017-10-25 09:45:00,208.87,209.01,208.41,208.68,11973.0,152.6868,152.7892,152.3506,152.5479,11973.0
2017-10-25 09:50:00,208.68,208.68,208.2,208.62,56310.0,152.5479,152.5479,152.197,152.5041,56310.0
2017-10-25 09:55:00,208.71,209.8,208.56,209.72,27047.0,152.5699,153.3667,152.4602,153.3082,27047.0
2017-10-25 10:00:00,209.58,210.14,209.57,209.84,9317.0,153.2058,153.6152,153.1985,153.3959,9317.0
2017-10-25 10:05:00,209.73,209.79,209.06,209.06,3015.0,153.3155,153.3594,152.8257,152.8257,3015.0
2017-10-25 10:10:00,208.84,209.24,208.84,209.08,3352.0,152.6649,152.9573,152.6649,152.8403,3352.0
2017-10-25 10:15:00,209.02,209.07,208.66,208.84,5752.0,152.7965,152.833,152.5333,152.6649,5752.0
2017-10-25 10:20:00,208.94,209.23,208.88,208.89,5038.0,152.738,152.95,152.6941,152.7014,5038.0
2017-10-25 10:25:00,208.88,208.89,208.54,208.64,4760.0,152.6941,152.7014,152.4456,152.5187,4760.0
2017-10-25 10:30:00,208.58,209.05,208.46,209.04,5418.0,152.4748,152.8184,152.3871,152.8111,5418.0
2017-10-25 10:35:00,208.9,208.96,208.46,208.96,4638.0,152.7088,152.7526,152.3871,152.7526,4638.0
2017-10-25 10:40:00,208.97,209.06,208.39,208.51,8123.0,152.7599,152.8257,152.3359,152.4237,8123.0
2017-10-25 10:45:00,208.5,208.77,208.5,208.58,7000.0,152.4164,152.6137,152.4164,152.4748,7000.0
2017-10-25 10:50:00,208.6,208.85,208.49,208.72,4364.0,152.4895,152.6722,152.409,152.5772,4364.0
2017-10-25 10:55:00,208.77,209.01,208.75,209.0,13736.0,152.6137,152.7892,152.5991,152.7819,13736.0
2017-10-25 11:00:00,209.05,209.61,209.02,209.46,9032.0,152.8184,153.2278,152.7965,153.1181,9032.0
2017-10-25 11:05:00,209.72,210.0,209.35,210.0,8000.0,153.3082,153.5129,153.0377,153.5129,8000.0
2017-10-25 11:10:00,209.9,210.0,209.67,209.94,15363.0,153.4398,153.5129,153.2716,153.469,15363.0
2017-10-25 11:15:00,209.94,209.95,209.7,209.9,7020.0,153.469,153.4763,153.2936,153.4398,7020.0
2017-10-25 11:20:00,209.98,210.0,209.69,209.93,14246.0,153.4983,153.5129,153.2863,153.4617,14246.0
2017-10-25 11:25:00,209.92,210.0,209.87,209.89,12730.0,153.4544,153.5129,153.4178,153.4325,12730.0
2017-10-25 11:30:00,209.91,209.91,209.33,209.33,4800.0,153.4471,153.4471,153.0231,153.0231,4800.0
2017-10-25 11:35:00,209.31,209.54,209.03,209.18,8810.0,153.0085,153.1766,152.8038,152.9134,8810.0
2017-10-25 11:40:00,209.28,209.3,208.99,209.06,8000.0,152.9865,153.0012,152.7745,152.8257,8000.0
2017-10-25 11:45:00,209.06,209.47,209.01,209.43,2981.0,152.8257,153.1254,152.7892,153.0962,2981.0
2017-10-25 11:50:00,209.48,209.75,209.44,209.73,3400.0,153.1327,153.3301,153.1035,153.3155,3400.0
2017-10-25 11:55:00,209.72,209.78,209.34,209.78,3420.0,153.3082,153.352,153.0304,153.352,3420.0
2017-10-25 12:00:00,209.72,209.86,209.65,209.77,2486.0,153.3082,153.4105,153.257,153.3447,2486.0
2017-10-25 12:05:00,209.73,209.83,209.68,209.7,2700.0,153.3155,153.3886,153.2789,153.2936,2700.0
2017-10-25 12:10:00,209.7,209.9,209.69,209.84,3941.0,153.2936,153.4398,153.2863,153.3959,3941.0
2017-10-25 12:15:00,209.83,209.87,209.72,209.83,1600.0,153.3886,153.4178,153.3082,153.3886,1600.0
2017-10-25 12:20:00,209.83,209.9,209.73,209.9,4800.0,153.3886,153.4398,153.3155,153.4398,4800.0
2017-10-25 12:25:00,209.92,210.0,209.72,209.76,13016.0,153.4544,153.5129,153.3082,153.3374,13016.0
2017-10-25 12:30:00,209.82,209.84,209.72,209.75,3500.0,153.3813,153.3959,153.3082,153.3301,3500.0
2017-10-25 12:35:00,209.74,209.79,209.62,209.62,4774.0,153.3228,153.3594,153.2351,153.2351,4774.0
2017-10-25 12:40:00,209.68,210.0,209.67,209.76,2610.0,153.2789,153.5129,153.2716,153.3374,2610.0
2017-10-25 12:45:00,209.86,209.87,209.76,209.79,2400.0,153.4105,153.4178,153.3374,153.3594,2400.0
2017-10-25 12:50:00,209.76,209.79,209.62,209.79,4225.0,153.3374,153.3594,153.2351,153.3594,4225.0
2017-10-25 12:55:00,209.75,209.83,209.59,209.74,5920.0,153.3301,153.3886,153.2132,153.3228,5920.0
2017-10-25 13:00:00,209.69,209.89,209.62,209.8,7800.0,153.2863,153.4325,153.2351,153.3667,7800.0
2017-10-25 13:05:00,209.76,210.0,209.74,209.94,12358.0,153.3374,153.5129,153.3228,153.469,12358.0
2017-10-25 13:10:00,209.99,210.0,209.93,209.93,15420.0,153.5056,153.5129,153.4617,153.4617,15420.0
2017-10-25 13:15:00,209.93,209.98,209.84,209.95,3120.0,153.4617,153.4983,153.3959,153.4763,3120.0
2017-10-25 13:20:00,209.92,210.0,209.84,209.91,5222.0,153.4544,153.5129,153.3959,153.4471,5222.0
2017-10-25 13:25:00,209.95,210.0,209.89,210.0,6064.0,153.4763,153.5129,153.4325,153.5129,6064.0
2017-10-25 13:30:00,209.96,209.96,209.79,209.92,3830.0,153.4836,153.4836,153.3594,153.4544,3830.0
2017-10-25 13:35:00,209.96,210.0,209.92,209.96,11535.0,153.4836,153.5129,153.4544,153.4836,11535.0
2017-10-25 13:40:00,209.96,210.29,209.9,210.09,7100.0,153.4836,153.7249,153.4398,153.5787,7100.0
2017-10-25 13:45:00,210.0,210.1,210.0,210.08,2147.0,153.5129,153.586,153.5129,153.5714,2147.0
2017-10-25 13:50:00,210.01,210.11,209.78,209.78,8485.0,153.5202,153.5933,153.352,153.352,8485.0
2017-10-25 13:55:00,209.73,210.15,209.34,210.09,11012.0,153.3155,153.6225,153.0304,153.5787,11012.0
2017-10-25 14:00:00,210.03,210.06,209.76,209.9,9684.0,153.5348,153.5567,153.3374,153.4398,9684.0
2017-10-25 14:05:00,210.07,210.1,209.79,209.81,7418.0,153.564,153.586,153.3594,153.374,7418.0
2017-10-25 14:10:00,209.87,209.94,209.72,209.77,4600.0,153.4178,153.469,153.3082,153.3447,4600.0
2017-10-25 14:15:00,209.77,209.81,209.64,209.8,9609.0,153.3447,153.374,153.2497,153.3667,9609.0
2017-10-25 14:20:00,209.75,210.3,209.75,210.2,2100.0,153.3301,153.7322,153.3301,153.6591,2100.0
2017-10-25 14:25:00,210.28,210.64,210.28,210.56,4918.0,153.7176,153.9807,153.7176,153.9222,4918.0
2017-10-25 14:30:00,210.56,210.78,210.37,210.61,10224.0,153.9222,154.0831,153.7833,153.9588,10224.0
2017-10-25 14:35:00,210.73,210.73,210.35,210.43,4457.0,154.0465,154.0465,153.7687,153.8272,4457.0
2017-10-25 14:40:00,210.51,210.74,210.43,210.66,9584.0,153.8857,154.0538,153.8272,153.9953,9584.0
2017-10-25 14:45:00,210.65,210.92,210.56,210.84,9518.0,153.988,154.1854,153.9222,154.1269,9518.0
2017-10-25 14:50:00,210.85,210.95,210.61,210.68,4290.0,154.1342,154.2073,153.9588,154.01,4290.0
2017-10-25 14:55:00,210.74,211.22,210.74,211.15,3892.0,154.0538,154.4047,154.0538,154.3535,3892.0
2017-10-25 15:00:00,211.14,211.17,210.82,210.86,5066.0,154.3462,154.3682,154.1123,154.1415,5066.0
2017-10-25 15:05:00,210.87,210.98,210.75,210.75,6689.0,154.1489,154.2293,154.0611,154.0611,6689.0
2017-10-25 15:10:00,210.81,210.81,210.67,210.75,5881.0,154.105,154.105,154.0027,154.0611,5881.0
2017-10-25 15:15:00,210.76,210.79,210.63,210.76,6668.0,154.0684,154.0904,153.9734,154.0684,6668.0
2017-10-25 15:20:00,210.79,210.81,210.66,210.66,7933.0,154.0904,154.105,153.9953,153.9953,7933.0
2017-10-25 15:25:00,210.78,210.79,210.67,210.69,9003.0,154.0831,154.0904,154.0027,154.0173,9003.0
2017-10-25 15:30:00,210.67,210.68,210.23,210.23,10570.0,154.0027,154.01,153.681,153.681,10570.0
2017-10-25 15:35:00,210.34,210.48,210.19,210.24,19763.0,153.7614,153.8638,153.6518,153.6883,19763.0
2017-10-25 15:40:00,210.26,210.34,209.87,210.12,13769.0,153.7029,153.7614,153.4178,153.6006,13769.0
2017-10-25 15:45:00,210.07,210.46,209.78,209.86,25990.0,153.564,153.8491,153.352,153.4105,25990.0
2017-10-25 15:50:00,209.83,210.29,209.69,209.86,27873.0,153.3886,153.7249,153.2863,153.4105,27873.0
2017-10-25 15:55:00,209.87,210.25,209.77,210.0,70428.0,153.4178,153.6956,153.3447,153.5129,70428.0
2017-10-26 09:30:00,201.07,206.0,200.4,200.68,177160.0,146.9849,150.5888,146.4951,146.6998,177160.0
2017-10-26 09:35:00,200.43,201.05,198.11,198.15,153564.0,146.5171,146.9703,144.8211,144.8504,153564.0
2017-10-26 09:40:00,198.42,201.46,198.12,201.14,69366.0,145.0477,147.27,144.8284,147.0361,69366.0
2017-10-26 09:45:00,201.16,201.92,200.73,201.56,39461.0,147.0507,147.6063,146.7364,147.3431,39461.0
2017-10-26 09:50:00,201.35,201.61,200.25,200.37,31440.0,147.1896,147.3797,146.3855,146.4732,31440.0
2017-10-26 09:55:00,200.47,200.53,200.0,200.45,45264.0,146.5463,146.5902,146.2027,146.5317,45264.0
2017-10-26 10:00:00,200.5,201.29,200.0,201.14,25305.0,146.5682,147.1457,146.2027,147.0361,25305.0
2017-10-26 10:05:00,201.14,201.32,200.71,201.28,24085.0,147.0361,147.1677,146.7218,147.1384,24085.0
2017-10-26 10:10:00,201.28,201.41,200.81,200.86,41797.0,147.1384,147.2335,146.7949,146.8314,41797.0
2017-10-26 10:15:00,200.86,201.02,200.04,200.17,25293.0,146.8314,146.9484,146.232,146.327,25293.0
2017-10-26 10:20:00,200.21,200.37,200.13,200.16,19613.0,146.3562,146.4732,146.2978,146.3197,19613.0
2017-10-26 10:25:00,200.19,200.76,200.19,200.71,33439.0,146.3416,146.7583,146.3416,146.7218,33439.0
2017-10-26 10:30:00,200.69,200.76,200.03,200.1,24356.0,146.7071,146.7583,146.2247,146.2758,24356.0
2017-10-26 10:35:00,200.1,200.91,200.0,200.65,45613.0,146.2758,146.868,146.2027,146.6779,45613.0
2017-10-26 10:40:00,200.63,201.41,200.6,201.19,22170.0,146.6633,147.2335,146.6413,147.0726,22170.0
2017-10-26 10:45:00,201.09,201.88,201.09,201.59,32892.0,146.9995,147.577,146.9995,147.365,32892.0
2017-10-26 10:50:00,201.52,201.95,201.27,201.93,36014.0,147.3139,147.6282,147.1311,147.6136,36014.0
2017-10-26 10:55:00,201.93,202.16,201.26,201.4,19581.0,147.6136,147.7817,147.1238,147.2262,19581.0
2017-10-26 11:00:00,201.45,201.67,201.36,201.67,12179.0,147.2627,147.4235,147.1969,147.4235,12179.0
2017-10-26 11:05:00,201.66,203.2,201.66,202.74,15231.0,147.4162,148.542,147.4162,148.2057,15231.0
2017-10-26 11:10:00,202.13,202.46,201.45,201.64,61205.0,147.7598,148.001,147.2627,147.4016,61205.0
2017-10-26 11:15:00,201.51,201.93,201.36,201.66,17418.0,147.3066,147.6136,147.1969,147.4162,17418.0
2017-10-26 11:20:00,201.51,202.3,201.49,201.78,27052.0,147.3066,147.8841,147.2919,147.5039,27052.0
2017-10-26 11:25:00,201.84,202.2,201.57,201.98,33375.0,147.5478,147.811,147.3504,147.6501,33375.0
2017-10-26 11:30:00,202.01,202.38,201.67,202.2,56751.0,147.6721,147.9425,147.4235,147.811,56751.0
2017-10-26 11:35:00,202.19,202.2,201.64,201.9,52450.0,147.8037,147.811,147.4016,147.5917,52450.0
2017-10-26 11:40:00,201.6,202.2,201.53,202.06,46002.0,147.3724,147.811,147.3212,147.7086,46002.0
2017-10-26 11:45:00,202.11,202.11,201.59,201.87,14600.0,147.7452,147.7452,147.365,147.5697,14600.0
2017-10-26 11:50:00,201.8,202.08,201.67,201.96,50831.0,147.5186,147.7232,147.4235,147.6355,50831.0
2017-10-26 11:55:00,201.95,202.04,200.76,200.76,68354.0,147.6282,147.694,146.7583,146.7583,68354.0
2017-10-26 12:00:00,200.63,200.74,200.22,200.53,17821.0,146.6633,146.7437,146.3636,146.5902,17821.0
2017-10-26 12:05:00,200.47,200.48,199.83,200.01,18029.0,146.5463,146.5536,146.0785,146.21,18029.0
2017-10-26 12:10:00,200.04,200.51,200.04,200.24,22432.0,146.232,146.5756,146.232,146.3782,22432.0
2017-10-26 12:15:00,200.41,200.42,200.26,200.4,3554.0,146.5025,146.5098,146.3928,146.4951,3554.0
2017-10-26 12:20:00,200.41,201.11,200.21,201.04,26640.0,146.5025,147.0142,146.3562,146.963,26640.0
2017-10-26 12:25:00,201.04,201.22,200.8,201.09,18242.0,146.963,147.0946,146.7875,146.9995,18242.0
2017-10-26 12:30:00,201.13,201.19,200.5,201.04,30061.0,147.0288,147.0726,146.5682,146.963,30061.0
2017-10-26 12:35:00,200.97,201.36,200.72,201.06,39435.0,146.9118,147.1969,146.7291,146.9776,39435.0
2017-10-26 12:40:00,200.93,201.06,200.87,201.03,19010.0,146.8826,146.9776,146.8387,146.9557,19010.0
2017-10-26 12:45:00,201.03,201.15,200.8,200.99,19219.0,146.9557,147.0434,146.7875,146.9264,19219.0
2017-10-26 12:50:00,200.99,201.27,200.93,201.27,4426.0,146.9264,147.1311,146.8826,147.1311,4426.0
2017-10-26 12:55:00,201.31,201.36,201.12,201.17,4214.0,147.1604,147.1969,147.0215,147.058,4214.0
2017-10-26 13:00:00,201.17,201.36,201.05,201.1,11457.0,147.058,147.1969,146.9703,147.0069,11457.0
2017-10-26 13:05:00,201.1,201.12,200.53,200.78,130714.0,147.0069,147.0215,146.5902,146.7729,130714.0
2017-10-26 13:10:00,200.71,200.86,199.61,199.78,68683.0,146.7218,146.8314,145.9176,146.0419,68683.0
2017-10-26 13:15:00,199.86,200.11,199.77,199.95,20824.0,146.1004,146.2831,146.0346,146.1662,20824.0
2017-10-26 13:20:00,200.07,200.14,199.82,200.06,12922.0,146.2539,146.3051,146.0712,146.2466,12922.0
2017-10-26 13:25:00,200.12,200.26,200.0,200.16,10521.0,146.2905,146.3928,146.2027,146.3197,10521.0
2017-10-26 13:30:00,200.19,200.71,200.19,200.59,15950.0,146.3416,146.7218,146.3416,146.634,15950.0
2017-10-26 13:35:00,200.59,200.95,200.57,200.93,20611.0,146.634,146.8972,146.6194,146.8826,20611.0
2017-10-26 13:40:00,200.89,201.02,200.74,201.02,15918.0,146.8533,146.9484,146.7437,146.9484,15918.0
2017-10-26 13:45:00,201.0,203.99,201.0,202.41,90640.0,146.9337,149.1195,146.9337,147.9645,90640.0
2017-10-26 13:50:00,202.14,203.33,202.14,202.71,7062.0,147.7671,148.637,147.7671,148.1838,7062.0
2017-10-26 13:55:00,202.73,203.25,202.54,203.19,10680.0,148.1984,148.5785,148.0595,148.5347,10680.0
2017-10-26 14:00:00,203.38,203.47,202.55,203.31,9336.0,148.6736,148.7394,148.0668,148.6224,9336.0
2017-10-26 14:05:00,203.15,203.77,202.99,203.35,16179.0,148.5054,148.9587,148.3885,148.6516,16179.0
2017-10-26 14:10:00,203.24,203.54,203.14,203.34,2569.0,148.5712,148.7905,148.4981,148.6443,2569.0
2017-10-26 14:15:00,203.28,203.28,202.9,203.01,11283.0,148.6005,148.6005,148.3227,148.4031,11283.0
2017-10-26 14:20:00,203.11,204.0,203.11,203.99,5081.0,148.4762,149.1268,148.4762,149.1195,5081.0
2017-10-26 14:25:00,204.0,204.13,203.71,204.07,4226.0,149.1268,149.2218,148.9148,149.178,4226.0
2017-10-26 14:30:00,204.2,204.33,203.77,203.77,15119.0,149.273,149.368,148.9587,148.9587,15119.0
2017-10-26 14:35:00,203.84,203.9,203.37,203.57,21297.0,149.0098,149.0537,148.6663,148.8125,21297.0
2017-10-26 14:40:00,203.5,203.57,203.22,203.44,6269.0,148.7613,148.8125,148.5566,148.7174,6269.0
2017-10-26 14:45:00,203.49,203.62,203.34,203.62,13283.0,148.754,148.849,148.6443,148.849,13283.0
2017-10-26 14:50:00,203.68,203.98,203.64,203.93,10097.0,148.8929,149.1122,148.8636,149.0756,10097.0
2017-10-26 14:55:00,203.93,203.93,203.71,203.9,11251.0,149.0756,149.0756,148.9148,149.0537,11251.0
2017-10-26 15:00:00,203.89,204.32,203.79,204.09,35549.0,149.0464,149.3607,148.9733,149.1926,35549.0
2017-10-26 15:05:00,204.01,204.09,203.84,204.0,20922.0,149.1341,149.1926,149.0098,149.1268,20922.0
2017-10-26 15:10:00,204.01,204.16,203.91,203.93,19817.0,149.1341,149.2438,149.061,149.0756,19817.0
2017-10-26 15:15:00,204.02,204.07,203.84,204.0,22909.0,149.1414,149.178,149.0098,149.1268,22909.0
2017-10-26 15:20:00,203.96,204.42,203.95,203.95,18377.0,149.0976,149.4338,149.0902,149.0902,18377.0
2017-10-26 15:25:00,203.92,204.22,203.81,203.99,31744.0,149.0683,149.2876,148.9879,149.1195,31744.0
2017-10-26 15:30:00,204.04,204.1,203.82,204.08,19423.0,149.156,149.1999,148.9952,149.1853,19423.0
2017-10-26 15:35:00,204.08,204.1,203.77,203.94,33249.0,149.1853,149.1999,148.9587,149.0829,33249.0
2017-10-26 15:40:00,203.91,204.0,203.81,203.94,26885.0,149.061,149.1268,148.9879,149.0829,26885.0
2017-10-26 15:45:00,203.91,204.0,203.76,203.99,43109.0,149.061,149.1268,148.9513,149.1195,43109.0
2017-10-26 15:50:00,203.99,204.4,203.93,204.29,104671.0,149.1195,149.4192,149.0756,149.3388,104671.0
2017-10-26 15:55:00,204.29,204.34,204.13,204.21,84937.0,149.3388,149.3753,149.2218,149.2803,84937.0
2017-10-27 09:30:00,203.55,203.84,203.06,203.49,32911.0,148.7978,149.0098,148.4396,148.754,32911.0
2017-10-27 09:35:00,203.73,205.69,203.48,205.5,9274.0,148.9294,150.3622,148.7467,150.2233,9274.0
2017-10-27 09:40:00,205.36,205.79,205.17,205.36,16334.0,150.121,150.4353,149.9821,150.121,16334.0
2017-10-27 09:45:00,205.03,205.49,204.94,205.21,7500.0,149.8797,150.216,149.8139,150.0113,7500.0
2017-10-27 09:50:00,205.27,205.45,205.06,205.24,9450.0,150.0552,150.1868,149.9017,150.0332,9450.0
2017-10-27 09:55:00,205.23,205.38,204.65,204.65,5000.0,150.0259,150.1356,149.6019,149.6019,5000.0
2017-10-27 10:00:00,204.35,204.93,204.35,204.76,14815.0,149.3826,149.8066,149.3826,149.6824,14815.0
2017-10-27 10:05:00,204.76,205.04,204.76,204.92,17808.0,149.6824,149.887,149.6824,149.7993,17808.0
2017-10-27 10:10:00,204.9,205.37,204.85,205.29,9324.0,149.7847,150.1283,149.7482,150.0698,9324.0
2017-10-27 10:15:00,205.25,205.3,204.95,205.03,4497.0,150.0406,150.0771,149.8213,149.8797,4497.0
2017-10-27 10:20:00,204.95,205.32,204.91,205.24,11197.0,149.8213,150.0917,149.792,150.0332,11197.0
2017-10-27 10:25:00,205.37,205.59,205.31,205.43,4207.0,150.1283,150.2891,150.0844,150.1721,4207.0
2017-10-27 10:30:00,205.35,205.7,205.24,205.7,3176.0,150.1137,150.3695,150.0332,150.3695,3176.0
2017-10-27 10:35:00,205.65,206.03,205.59,205.6,14726.0,150.333,150.6107,150.2891,150.2964,14726.0
2017-10-27 10:40:00,205.73,206.12,205.61,206.12,10414.0,150.3914,150.6765,150.3037,150.6765,10414.0
2017-10-27 10:45:00,206.08,206.42,205.86,206.3,14002.0,150.6473,150.8958,150.4865,150.8081,14002.0
2017-10-27 10:50:00,206.26,206.39,206.02,206.02,7788.0,150.7789,150.8739,150.6034,150.6034,7788.0
2017-10-27 10:55:00,206.06,206.11,205.81,206.0,10012.0,150.6327,150.6692,150.4499,150.5888,10012.0
2017-10-27 11:00:00,206.01,206.09,205.72,205.81,9261.0,150.5961,150.6546,150.3841,150.4499,9261.0
2017-10-27 11:05:00,205.85,206.79,205.85,206.5,11858.0,150.4792,151.1663,150.4792,150.9543,11858.0
2017-10-27 11:10:00,206.32,206.45,206.18,206.18,3207.0,150.8227,150.9178,150.7204,150.7204,3207.0
2017-10-27 11:15:00,206.19,206.65,206.19,206.36,2380.0,150.7277,151.064,150.7277,150.852,2380.0
2017-10-27 11:20:00,206.35,206.42,206.13,206.15,2501.0,150.8447,150.8958,150.6839,150.6985,2501.0
2017-10-27 11:25:00,206.07,206.34,206.07,206.16,5962.0,150.64,150.8374,150.64,150.7058,5962.0
2017-10-27 11:30:00,206.08,206.31,206.05,206.27,4978.0,150.6473,150.8154,150.6254,150.7862,4978.0
2017-10-27 11:35:00,206.22,206.29,205.91,205.92,4386.0,150.7496,150.8008,150.523,150.5303,4386.0
2017-10-27 11:40:00,206.01,206.03,205.82,205.92,4413.0,150.5961,150.6107,150.4572,150.5303,4413.0
2017-10-27 11:45:00,206.0,206.01,205.79,205.9,5466.0,150.5888,150.5961,150.4353,150.5157,5466.0
2017-10-27 11:50:00,205.88,206.24,205.87,206.24,8013.0,150.5011,150.7643,150.4938,150.7643,8013.0
2017-10-27 11:55:00,206.39,206.55,206.23,206.55,3965.0,150.8739,150.9909,150.757,150.9909,3965.0
2017-10-27 12:00:00,206.44,206.66,206.44,206.66,4499.0,150.9105,151.0713,150.9105,151.0713,4499.0
2017-10-27 12:05:00,206.74,206.88,206.58,206.68,4390.0,151.1298,151.2321,151.0128,151.0859,4390.0
2017-10-27 12:10:00,206.66,206.88,206.62,206.73,4801.0,151.0713,151.2321,151.042,151.1225,4801.0
2017-10-27 12:15:00,206.81,206.81,206.67,206.67,1741.0,151.1809,151.1809,151.0786,151.0786,1741.0
2017-10-27 12:20:00,206.67,206.71,206.39,206.51,4315.0,151.0786,151.1078,150.8739,150.9616,4315.0
2017-10-27 12:25:00,206.53,206.74,206.53,206.72,3436.0,150.9763,151.1298,150.9763,151.1151,3436.0
2017-10-27 12:30:00,206.67,206.68,206.53,206.62,2527.0,151.0786,151.0859,150.9763,151.042,2527.0
2017-10-27 12:35:00,206.57,206.79,206.53,206.7,12485.0,151.0055,151.1663,150.9763,151.1005,12485.0
2017-10-27 12:40:00,206.71,206.75,206.35,206.39,23466.0,151.1078,151.1371,150.8447,150.8739,23466.0
2017-10-27 12:45:00,206.42,206.46,206.24,206.28,5293.0,150.8958,150.9251,150.7643,150.7935,5293.0
2017-10-27 12:50:00,206.27,206.34,206.18,206.34,13049.0,150.7862,150.8374,150.7204,150.8374,13049.0
2017-10-27 12:55:00,206.34,206.34,206.07,206.13,28414.0,150.8374,150.8374,150.64,150.6839,28414.0
2017-10-27 13:00:00,206.13,206.49,206.12,206.49,2358.0,150.6839,150.947,150.6765,150.947,2358.0
2017-10-27 13:05:00,206.49,206.49,206.36,206.37,4794.0,150.947,150.947,150.852,150.8593,4794.0
2017-10-27 13:10:00,206.41,206.46,206.28,206.46,7896.0,150.8885,150.9251,150.7935,150.9251,7896.0
2017-10-27 13:15:00,206.61,206.61,206.47,206.48,1642.0,151.0347,151.0347,150.9324,150.9397,1642.0
2017-10-27 13:20:00,206.45,206.48,206.39,206.46,1892.0,150.9178,150.9397,150.8739,150.9251,1892.0
2017-10-27 13:25:00,206.39,206.42,206.3,206.36,3131.0,150.8739,150.8958,150.8081,150.852,3131.0
2017-10-27 13:30:00,206.3,206.37,206.2,206.22,15342.0,150.8081,150.8593,150.735,150.7496,15342.0
2017-10-27 13:35:00,206.3,206.35,206.2,206.34,21277.0,150.8081,150.8447,150.735,150.8374,21277.0
2017-10-27 13:40:00,206.34,206.42,206.29,206.42,2200.0,150.8374,150.8958,150.8008,150.8958,2200.0
2017-10-27 13:45:00,206.41,206.72,206.41,206.62,8179.0,150.8885,151.1151,150.8885,151.042,8179.0
2017-10-27 13:50:00,206.7,206.82,206.62,206.67,12229.0,151.1005,151.1882,151.042,151.0786,12229.0
2017-10-27 13:55:00,206.64,206.89,206.64,206.87,4385.0,151.0567,151.2394,151.0567,151.2248,4385.0
2017-10-27 14:00:00,206.91,206.91,206.63,206.8,9625.0,151.254,151.254,151.0494,151.1736,9625.0
2017-10-27 14:05:00,206.76,206.83,206.55,206.56,10833.0,151.1444,151.1956,150.9909,150.9982,10833.0
2017-10-27 14:10:00,206.61,206.88,206.58,206.8,5887.0,151.0347,151.2321,151.0128,151.1736,5887.0
2017-10-27 14:15:00,206.77,206.93,206.76,206.92,5637.0,151.1517,151.2687,151.1444,151.2614,5637.0
2017-10-27 14:20:00,206.92,207.01,206.8,206.8,6433.0,151.2614,151.3271,151.1736,151.1736,6433.0
2017-10-27 14:25:00,206.78,207.05,206.76,207.05,4300.0,151.159,151.3564,151.1444,151.3564,4300.0
2017-10-27 14:30:00,207.08,207.4,207.08,207.32,12969.0,151.3783,151.6122,151.3783,151.5538,12969.0
2017-10-27 14:35:00,207.28,207.64,207.08,207.17,7000.0,151.5245,151.7877,151.3783,151.4441,7000.0
2017-10-27 14:40:00,207.13,207.13,206.87,206.88,9255.0,151.4149,151.4149,151.2248,151.2321,9255.0
2017-10-27 14:45:00,206.93,206.93,206.65,206.8,7201.0,151.2687,151.2687,151.064,151.1736,7201.0
2017-10-27 14:50:00,206.67,206.88,206.67,206.81,5426.0,151.0786,151.2321,151.0786,151.1809,5426.0
2017-10-27 14:55:00,206.81,206.81,206.53,206.59,10192.0,151.1809,151.1809,150.9763,151.0201,10192.0
2017-10-27 15:00:00,206.66,206.66,206.37,206.48,8074.0,151.0713,151.0713,150.8593,150.9397,8074.0
2017-10-27 15:05:00,206.58,206.64,206.52,206.64,9253.0,151.0128,151.0567,150.9689,151.0567,9253.0
2017-10-27 15:10:00,206.64,206.86,206.64,206.78,6263.0,151.0567,151.2175,151.0567,151.159,6263.0
2017-10-27 15:15:00,206.77,207.05,206.77,206.86,15359.0,151.1517,151.3564,151.1517,151.2175,15359.0
2017-10-27 15:20:00,206.89,207.01,206.82,207.01,9556.0,151.2394,151.3271,151.1882,151.3271,9556.0
2017-10-27 15:25:00,206.96,207.01,206.88,206.94,7450.0,151.2906,151.3271,151.2321,151.276,7450.0
2017-10-27 15:30:00,206.89,206.89,206.65,206.69,7061.0,151.2394,151.2394,151.064,151.0932,7061.0
2017-10-27 15:35:00,206.67,206.75,206.6,206.67,16369.0,151.0786,151.1371,151.0274,151.0786,16369.0
2017-10-27 15:40:00,206.67,206.82,206.65,206.8,16393.0,151.0786,151.1882,151.064,151.1736,16393.0
2017-10-27 15:45:00,206.82,206.95,206.76,206.85,30100.0,151.1882,151.2833,151.1444,151.2102,30100.0
2017-10-27 15:50:00,206.85,206.89,206.76,206.81,32919.0,151.2102,151.2394,151.1444,151.1809,32919.0
2017-10-27 15:55:00,206.82,206.92,206.69,206.92,52283.0,151.1882,151.2614,151.0932,151.2614,52283.0
2017-10-30 09:30:00,206.55,207.9,206.2,207.85,12956.0,150.9909,151.9777,150.735,151.9412,12956.0
2017-10-30 09:35:00,206.84,207.16,206.8,206.91,3332.0,151.2029,151.4368,151.1736,151.254,3332.0
2017-10-30 09:40:00,207.32,207.4,207.04,207.4,1234.0,151.5538,151.6122,151.3491,151.6122,1234.0
2017-10-30 09:45:00,207.44,207.44,206.85,207.01,3800.0,151.6415,151.6415,151.2102,151.3271,3800.0
2017-10-30 09:50:00,206.89,207.01,206.83,206.83,2100.0,151.2394,151.3271,151.1956,151.1956,2100.0
2017-10-30 09:55:00,206.76,207.28,206.73,207.08,12380.0,151.1444,151.5245,151.1225,151.3783,12380.0
2017-10-30 10:00:00,206.91,207.25,206.81,207.12,15046.0,151.254,151.5026,151.1809,151.4076,15046.0
2017-10-30 10:05:00,207.0,207.0,206.48,206.61,15193.0,151.3198,151.3198,150.9397,151.0347,15193.0
2017-10-30 10:10:00,206.48,206.48,206.18,206.32,5090.0,150.9397,150.9397,150.7204,150.8227,5090.0
2017-10-30 10:15:00,206.28,206.28,206.0,206.2,7021.0,150.7935,150.7935,150.5888,150.735,7021.0
2017-10-30 10:20:00,206.2,206.2,206.08,206.11,5000.0,150.735,150.735,150.6473,150.6692,5000.0
2017-10-30 10:25:00,206.11,206.67,206.11,206.53,3200.0,150.6692,151.0786,150.6692,150.9763,3200.0
2017-10-30 10:30:00,206.44,206.44,206.08,206.13,3351.0,150.9105,150.9105,150.6473,150.6839,3351.0
2017-10-30 10:35:00,206.1,206.59,206.08,206.59,5426.0,150.6619,151.0201,150.6473,151.0201,5426.0
2017-10-30 10:40:00,206.59,207.21,206.59,206.94,6400.0,151.0201,151.4733,151.0201,151.276,6400.0
2017-10-30 10:45:00,206.8,206.99,206.8,206.96,5682.0,151.1736,151.3125,151.1736,151.2906,5682.0
2017-10-30 10:50:00,206.95,207.08,206.9,206.98,4924.0,151.2833,151.3783,151.2467,151.3052,4924.0
2017-10-30 10:55:00,206.99,207.0,206.89,206.9,7493.0,151.3125,151.3198,151.2394,151.2467,7493.0
2017-10-30 11:00:00,206.89,207.29,206.89,207.23,3524.0,151.2394,151.5318,151.2394,151.488,3524.0
2017-10-30 11:05:00,207.28,207.28,207.04,207.05,4564.0,151.5245,151.5245,151.3491,151.3564,4564.0
2017-10-30 11:10:00,206.99,207.09,206.89,207.04,6271.0,151.3125,151.3856,151.2394,151.3491,6271.0
2017-10-30 11:15:00,207.19,207.19,207.01,207.02,4200.0,151.4587,151.4587,151.3271,151.3345,4200.0
2017-10-30 11:20:00,207.02,207.05,206.86,206.86,4500.0,151.3345,151.3564,151.2175,151.2175,4500.0
2017-10-30 11:25:00,206.91,207.05,206.85,206.85,8882.0,151.254,151.3564,151.2102,151.2102,8882.0
2017-10-30 11:30:00,206.86,206.9,206.56,206.57,4022.0,151.2175,151.2467,150.9982,151.0055,4022.0
2017-10-30 11:35:00,206.59,206.77,206.58,206.71,4850.0,151.0201,151.1517,151.0128,151.1078,4850.0
2017-10-30 11:40:00,206.75,206.87,206.75,206.87,1500.0,151.1371,151.2248,151.1371,151.2248,1500.0
2017-10-30 11:45:00,206.88,207.19,206.79,207.05,3561.0,151.2321,151.4587,151.1663,151.3564,3561.0
2017-10-30 11:50:00,206.99,207.4,206.99,207.38,4818.0,151.3125,151.6122,151.3125,151.5976,4818.0
2017-10-30 11:55:00,207.38,207.65,207.29,207.58,4800.0,151.5976,151.795,151.5318,151.7438,4800.0
2017-10-30 12:00:00,207.57,207.57,207.32,207.34,2359.0,151.7365,151.7365,151.5538,151.5684,2359.0
2017-10-30 12:05:00,207.38,207.38,207.24,207.25,4108.0,151.5976,151.5976,151.4953,151.5026,4108.0
2017-10-30 12:10:00,207.24,207.46,207.22,207.46,3687.0,151.4953,151.6561,151.4807,151.6561,3687.0
2017-10-30 12:15:00,207.47,207.64,207.35,207.4,6166.0,151.6634,151.7877,151.5757,151.6122,6166.0
2017-10-30 12:20:00,207.43,207.53,207.43,207.48,1819.0,151.6342,151.7073,151.6342,151.6707,1819.0
2017-10-30 12:25:00,207.4,207.55,207.4,207.55,1900.0,151.6122,151.7219,151.6122,151.7219,1900.0
2017-10-30 12:30:00,207.57,207.58,207.22,207.3,3701.0,151.7365,151.7438,151.4807,151.5391,3701.0
2017-10-30 12:35:00,207.29,207.42,207.28,207.42,2766.0,151.5318,151.6269,151.5245,151.6269,2766.0
2017-10-30 12:40:00,207.4,207.57,207.35,207.54,2900.0,151.6122,151.7365,151.5757,151.7146,2900.0
2017-10-30 12:45:00,207.55,207.65,207.55,207.63,2208.0,151.7219,151.795,151.7219,151.7804,2208.0
2017-10-30 12:50:00,207.59,207.77,207.49,207.62,2100.0,151.7511,151.8827,151.678,151.7731,2100.0
2017-10-30 12:55:00,207.6,207.6,207.49,207.49,1826.0,151.7584,151.7584,151.678,151.678,1826.0
2017-10-30 13:00:00,207.51,207.86,207.46,207.86,4426.0,151.6926,151.9485,151.6561,151.9485,4426.0
2017-10-30 13:05:00,207.89,208.29,207.79,207.92,7393.0,151.9704,152.2628,151.8973,151.9924,7393.0
2017-10-30 13:10:00,207.99,208.2,207.99,208.2,2850.0,152.0435,152.197,152.0435,152.197,2850.0
2017-10-30 13:15:00,208.16,208.43,208.14,208.27,2923.0,152.1678,152.3652,152.1532,152.2482,2923.0
2017-10-30 13:20:00,208.28,208.45,208.23,208.39,6795.0,152.2555,152.3798,152.219,152.3359,6795.0
2017-10-30 13:25:00,208.39,208.55,208.21,208.22,2700.0,152.3359,152.4529,152.2044,152.2117,2700.0
2017-10-30 13:30:00,208.15,208.33,208.1,208.27,3600.0,152.1605,152.2921,152.1239,152.2482,3600.0
2017-10-30 13:35:00,208.24,208.31,208.17,208.17,10547.0,152.2263,152.2775,152.1751,152.1751,10547.0
2017-10-30 13:40:00,208.14,208.29,208.12,208.28,2831.0,152.1532,152.2628,152.1386,152.2555,2831.0
2017-10-30 13:45:00,208.28,208.45,208.28,208.39,5981.0,152.2555,152.3798,152.2555,152.3359,5981.0
2017-10-30 13:50:00,208.4,208.45,208.06,208.11,5000.0,152.3433,152.3798,152.0947,152.1313,5000.0
2017-10-30 13:55:00,208.11,208.23,207.98,208.21,5041.0,152.1313,152.219,152.0362,152.2044,5041.0
2017-10-30 14:00:00,208.1,208.4,208.07,208.22,8067.0,152.1239,152.3433,152.102,152.2117,8067.0
2017-10-30 14:05:00,208.15,208.19,208.0,208.06,6749.0,152.1605,152.1897,152.0508,152.0947,6749.0
2017-10-30 14:10:00,207.98,208.34,207.96,208.34,4603.0,152.0362,152.2994,152.0216,152.2994,4603.0
2017-10-30 14:15:00,208.25,208.51,208.22,208.4,8919.0,152.2336,152.4237,152.2117,152.3433,8919.0
2017-10-30 14:20:00,208.3,208.36,208.25,208.36,2541.0,152.2701,152.314,152.2336,152.314,2541.0
2017-10-30 14:25:00,208.38,208.54,208.38,208.54,10497.0,152.3286,152.4456,152.3286,152.4456,10497.0
2017-10-30 14:30:00,208.54,208.81,208.54,208.66,5080.0,152.4456,152.643,152.4456,152.5333,5080.0
2017-10-30 14:35:00,208.64,208.64,208.49,208.54,4166.0,152.5187,152.5187,152.409,152.4456,4166.0
2017-10-30 14:40:00,208.58,208.65,208.55,208.59,8724.0,152.4748,152.526,152.4529,152.4821,8724.0
2017-10-30 14:45:00,208.52,208.55,208.32,208.52,5251.0,152.431,152.4529,152.2848,152.431,5251.0
2017-10-30 14:50:00,208.5,208.58,208.43,208.58,5178.0,152.4164,152.4748,152.3652,152.4748,5178.0
2017-10-30 14:55:00,208.6,208.84,208.43,208.56,12574.0,152.4895,152.6649,152.3652,152.4602,12574.0
2017-10-30 15:00:00,208.56,208.67,208.5,208.67,7144.0,152.4602,152.5406,152.4164,152.5406,7144.0
2017-10-30 15:05:00,208.64,208.8,208.56,208.56,7051.0,152.5187,152.6357,152.4602,152.4602,7051.0
2017-10-30 15:10:00,208.58,208.65,208.54,208.54,4700.0,152.4748,152.526,152.4456,152.4456,4700.0
2017-10-30 15:15:00,208.58,208.71,208.5,208.7,12941.0,152.4748,152.5699,152.4164,152.5626,12941.0
2017-10-30 15:20:00,208.72,208.77,208.5,208.52,6798.0,152.5772,152.6137,152.4164,152.431,6798.0
2017-10-30 15:25:00,208.53,208.72,208.52,208.72,6959.0,152.4383,152.5772,152.431,152.5772,6959.0
2017-10-30 15:30:00,208.7,208.71,208.48,208.55,14413.0,152.5626,152.5699,152.4017,152.4529,14413.0
2017-10-30 15:35:00,208.59,208.61,208.53,208.58,10193.0,152.4821,152.4968,152.4383,152.4748,10193.0
2017-10-30 15:40:00,208.59,208.61,208.53,208.53,8306.0,152.4821,152.4968,152.4383,152.4383,8306.0
2017-10-30 15:45:00,208.53,208.61,208.53,208.6,12212.0,152.4383,152.4968,152.4383,152.4895,12212.0
2017-10-30 15:50:00,208.6,208.61,208.52,208.6,28416.0,152.4895,152.4968,152.431,152.4895,28416.0
2017-10-30 15:55:00,208.61,208.95,208.54,208.66,72018.0,152.4968,152.7453,152.4456,152.5333,72018.0
2017-10-31 09:30:00,208.75,208.75,207.26,207.5,13517.0,152.5991,152.5991,151.5099,151.6853,13517.0
2017-10-31 09:35:00,207.49,208.05,207.49,208.05,3095.0,151.678,152.0874,151.678,152.0874,3095.0
2017-10-31 09:40:00,207.72,208.1,207.72,207.9,2327.0,151.8462,152.1239,151.8462,151.9777,2327.0
2017-10-31 09:45:00,207.51,207.98,207.41,207.61,5856.0,151.6926,152.0362,151.6195,151.7658,5856.0
2017-10-31 09:50:00,207.5,207.67,207.36,207.6,3864.0,151.6853,151.8096,151.583,151.7584,3864.0
2017-10-31 09:55:00,207.83,207.95,206.95,206.95,10935.0,151.9266,152.0143,151.2833,151.2833,10935.0
2017-10-31 10:00:00,207.24,207.31,207.06,207.06,5209.0,151.4953,151.5464,151.3637,151.3637,5209.0
2017-10-31 10:05:00,207.21,207.21,206.8,206.95,4218.0,151.4733,151.4733,151.1736,151.2833,4218.0
2017-10-31 10:10:00,206.95,206.95,206.75,206.92,8512.0,151.2833,151.2833,151.1371,151.2614,8512.0
2017-10-31 10:15:00,206.92,207.06,206.84,207.06,2903.0,151.2614,151.3637,151.2029,151.3637,2903.0
2017-10-31 10:20:00,207.06,207.1,206.91,207.01,4100.0,151.3637,151.3929,151.254,151.3271,4100.0
2017-10-31 10:25:00,206.9,207.03,206.72,206.9,5184.0,151.2467,151.3418,151.1151,151.2467,5184.0
2017-10-31 10:30:00,206.83,206.97,206.79,206.83,5390.0,151.1956,151.2979,151.1663,151.1956,5390.0
2017-10-31 10:35:00,206.84,207.12,206.75,207.12,5298.0,151.2029,151.4076,151.1371,151.4076,5298.0
2017-10-31 10:40:00,207.05,207.17,207.02,207.08,3721.0,151.3564,151.4441,151.3345,151.3783,3721.0
2017-10-31 10:45:00,207.0,207.14,206.9,207.14,4220.0,151.3198,151.4222,151.2467,151.4222,4220.0
2017-10-31 10:50:00,207.16,207.44,207.11,207.26,1500.0,151.4368,151.6415,151.4002,151.5099,1500.0
2017-10-31 10:55:00,207.26,207.3,207.15,207.15,9400.0,151.5099,151.5391,151.4295,151.4295,9400.0
2017-10-31 11:00:00,207.25,207.38,207.22,207.34,3369.0,151.5026,151.5976,151.4807,151.5684,3369.0
2017-10-31 11:05:00,207.37,207.47,207.29,207.47,1434.0,151.5903,151.6634,151.5318,151.6634,1434.0
2017-10-31 11:10:00,207.51,207.53,207.4,207.52,2064.0,151.6926,151.7073,151.6122,151.7,2064.0
2017-10-31 11:15:00,207.56,207.81,207.4,207.72,17609.0,151.7292,151.912,151.6122,151.8462,17609.0
2017-10-31 11:20:00,207.73,207.94,207.54,207.54,6545.0,151.8535,152.007,151.7146,151.7146,6545.0
2017-10-31 11:25:00,207.47,207.68,207.47,207.65,1920.0,151.6634,151.8169,151.6634,151.795,1920.0
2017-10-31 11:30:00,207.57,207.57,207.43,207.53,4760.0,151.7365,151.7365,151.6342,151.7073,4760.0
2017-10-31 11:35:00,207.53,207.63,207.46,207.63,2300.0,151.7073,151.7804,151.6561,151.7804,2300.0
2017-10-31 11:40:00,207.57,207.85,207.49,207.79,3100.0,151.7365,151.9412,151.678,151.8973,3100.0
2017-10-31 11:45:00,207.93,207.93,207.75,207.77,2900.0,151.9997,151.9997,151.8681,151.8827,2900.0
2017-10-31 11:50:00,207.76,207.82,207.63,207.76,9531.0,151.8754,151.9193,151.7804,151.8754,9531.0
2017-10-31 11:55:00,207.8,207.89,207.7,207.81,2953.0,151.9046,151.9704,151.8315,151.912,2953.0
2017-10-31 12:00:00,207.94,207.94,207.94,207.94,100.0,152.007,152.007,152.007,152.007,100.0
2017-10-31 12:05:00,207.88,207.88,207.64,207.77,6024.0,151.9631,151.9631,151.7877,151.8827,6024.0
2017-10-31 12:10:00,207.84,207.95,207.8,207.81,2667.0,151.9339,152.0143,151.9046,151.912,2667.0
2017-10-31 12:15:00,207.84,207.98,207.78,207.98,1210.0,151.9339,152.0362,151.89,152.0362,1210.0
2017-10-31 12:20:00,207.91,208.04,207.91,208.02,2200.0,151.9851,152.0801,151.9851,152.0655,2200.0
2017-10-31 12:25:00,207.93,207.98,207.82,207.82,1143.0,151.9997,152.0362,151.9193,151.9193,1143.0
2017-10-31 12:30:00,207.79,207.89,207.59,207.65,4367.0,151.8973,151.9704,151.7511,151.795,4367.0
2017-10-31 12:35:00,207.59,207.74,207.59,207.74,1020.0,151.7511,151.8608,151.7511,151.8608,1020.0
2017-10-31 12:40:00,207.68,207.95,207.68,207.95,900.0,151.8169,152.0143,151.8169,152.0143,900.0
2017-10-31 12:45:00,207.87,207.91,207.58,207.62,3738.0,151.9558,151.9851,151.7438,151.7731,3738.0
2017-10-31 12:50:00,207.6,207.62,207.43,207.52,4571.0,151.7584,151.7731,151.6342,151.7,4571.0
2017-10-31 12:55:00,207.47,207.59,207.4,207.59,2385.0,151.6634,151.7511,151.6122,151.7511,2385.0
2017-10-31 13:00:00,207.42,207.51,207.25,207.39,8663.0,151.6269,151.6926,151.5026,151.6049,8663.0
2017-10-31 13:05:00,207.3,207.49,207.22,207.3,9815.0,151.5391,151.678,151.4807,151.5391,9815.0
2017-10-31 13:10:00,207.22,207.35,207.22,207.35,600.0,151.4807,151.5757,151.4807,151.5757,600.0
2017-10-31 13:15:00,207.36,207.53,207.36,207.43,4307.0,151.583,151.7073,151.583,151.6342,4307.0
2017-10-31 13:20:00,207.49,207.59,207.42,207.51,4363.0,151.678,151.7511,151.6269,151.6926,4363.0
2017-10-31 13:25:00,207.51,207.54,207.37,207.44,8175.0,151.6926,151.7146,151.5903,151.6415,8175.0
2017-10-31 13:30:00,207.44,207.74,207.44,207.7,4279.0,151.6415,151.8608,151.6415,151.8315,4279.0
2017-10-31 13:35:00,207.76,207.81,207.61,207.61,1500.0,151.8754,151.912,151.7658,151.7658,1500.0
2017-10-31 13:40:00,207.64,207.82,207.64,207.74,3500.0,151.7877,151.9193,151.7877,151.8608,3500.0
2017-10-31 13:45:00,207.74,207.74,207.6,207.69,2603.0,151.8608,151.8608,151.7584,151.8242,2603.0
2017-10-31 13:50:00,207.6,207.63,207.51,207.51,3470.0,151.7584,151.7804,151.6926,151.6926,3470.0
2017-10-31 13:55:00,207.49,207.49,207.29,207.3,3571.0,151.678,151.678,151.5318,151.5391,3571.0
2017-10-31 14:00:00,207.36,207.36,207.3,207.3,600.0,151.583,151.583,151.5391,151.5391,600.0
2017-10-31 14:05:00,207.37,207.37,207.12,207.12,4622.0,151.5903,151.5903,151.4076,151.4076,4622.0
2017-10-31 14:10:00,207.11,207.18,207.01,207.12,17943.0,151.4002,151.4514,151.3271,151.4076,17943.0
2017-10-31 14:15:00,207.12,207.18,207.09,207.17,3485.0,151.4076,151.4514,151.3856,151.4441,3485.0
2017-10-31 14:20:00,207.18,207.22,207.13,207.15,2426.0,151.4514,151.4807,151.4149,151.4295,2426.0
2017-10-31 14:25:00,207.19,207.27,207.16,207.2,3725.0,151.4587,151.5172,151.4368,151.466,3725.0
2017-10-31 14:30:00,207.2,207.24,207.15,207.15,7544.0,151.466,151.4953,151.4295,151.4295,7544.0
2017-10-31 14:35:00,207.18,207.23,207.14,207.23,4000.0,151.4514,151.488,151.4222,151.488,4000.0
2017-10-31 14:40:00,207.2,207.46,207.2,207.46,7568.0,151.466,151.6561,151.466,151.6561,7568.0
2017-10-31 14:45:00,207.41,207.58,207.34,207.49,3219.0,151.6195,151.7438,151.5684,151.678,3219.0
2017-10-31 14:50:00,207.57,207.59,207.23,207.24,6918.0,151.7365,151.7511,151.488,151.4953,6918.0
2017-10-31 14:55:00,207.32,207.35,207.18,207.35,3100.0,151.5538,151.5757,151.4514,151.5757,3100.0
2017-10-31 15:00:00,207.37,207.55,207.3,207.55,2400.0,151.5903,151.7219,151.5391,151.7219,2400.0
2017-10-31 15:05:00,207.42,207.42,207.28,207.28,6067.0,151.6269,151.6269,151.5245,151.5245,6067.0
2017-10-31 15:10:00,207.24,207.46,207.2,207.38,1900.0,151.4953,151.6561,151.466,151.5976,1900.0
2017-10-31 15:15:00,207.45,207.45,207.24,207.24,4500.0,151.6488,151.6488,151.4953,151.4953,4500.0
2017-10-31 15:20:00,207.17,207.37,207.17,207.3,3517.0,151.4441,151.5903,151.4441,151.5391,3517.0
2017-10-31 15:25:00,207.34,207.57,207.3,207.51,4077.0,151.5684,151.7365,151.5391,151.6926,4077.0
2017-10-31 15:30:00,207.43,207.59,207.37,207.45,5294.0,151.6342,151.7511,151.5903,151.6488,5294.0
2017-10-31 15:35:00,207.42,207.72,207.41,207.63,4500.0,151.6269,151.8462,151.6195,151.7804,4500.0
2017-10-31 15:40:00,207.57,207.62,207.51,207.55,4279.0,151.7365,151.7731,151.6926,151.7219,4279.0
2017-10-31 15:45:00,207.56,207.56,207.42,207.46,11792.0,151.7292,151.7292,151.6269,151.6561,11792.0
2017-10-31 15:50:00,207.46,207.47,207.26,207.29,21702.0,151.6561,151.6634,151.5099,151.5318,21702.0
2017-10-31 15:55:00,207.3,207.33,207.15,207.22,65035.0,151.5391,151.5611,151.4295,151.4807,65035.0
2017-11-01 09:30:00,208.07,208.07,207.36,207.53,7731.0,152.102,152.102,151.583,151.7073,7731.0
2017-11-01 09:35:00,207.54,207.71,207.07,207.07,5430.0,151.7146,151.8389,151.371,151.371,5430.0
2017-11-01 09:40:00,207.25,207.31,206.75,206.75,2200.0,151.5026,151.5464,151.1371,151.1371,2200.0
2017-11-01 09:45:00,206.66,206.84,206.4,206.84,3301.0,151.0713,151.2029,150.8812,151.2029,3301.0
2017-11-01 09:50:00,207.06,207.11,206.82,206.82,8522.0,151.3637,151.4002,151.1882,151.1882,8522.0
2017-11-01 09:55:00,206.8,207.02,206.39,207.0,7200.0,151.1736,151.3345,150.8739,151.3198,7200.0
2017-11-01 10:00:00,207.0,207.16,206.61,207.15,11686.0,151.3198,151.4368,151.0347,151.4295,11686.0
2017-11-01 10:05:00,207.25,207.25,206.98,207.1,3202.0,151.5026,151.5026,151.3052,151.3929,3202.0
2017-11-01 10:10:00,207.26,207.56,207.25,207.42,3637.0,151.5099,151.7292,151.5026,151.6269,3637.0
2017-11-01 10:15:00,207.51,207.73,207.42,207.72,3000.0,151.6926,151.8535,151.6269,151.8462,3000.0
2017-11-01 10:20:00,207.75,207.75,207.41,207.44,3000.0,151.8681,151.8681,151.6195,151.6415,3000.0
2017-11-01 10:25:00,207.33,207.51,207.21,207.51,6818.0,151.5611,151.6926,151.4733,151.6926,6818.0
2017-11-01 10:30:00,207.5,207.94,207.5,207.67,9270.0,151.6853,152.007,151.6853,151.8096,9270.0
2017-11-01 10:35:00,207.75,207.92,207.65,207.88,3605.0,151.8681,151.9924,151.795,151.9631,3605.0
2017-11-01 10:40:00,207.91,207.96,207.77,207.79,2366.0,151.9851,152.0216,151.8827,151.8973,2366.0
2017-11-01 10:45:00,207.95,208.05,207.62,207.62,3190.0,152.0143,152.0874,151.7731,151.7731,3190.0
2017-11-01 10:50:00,207.46,207.62,207.45,207.62,3111.0,151.6561,151.7731,151.6488,151.7731,3111.0
2017-11-01 10:55:00,207.58,207.58,207.39,207.41,1144.0,151.7438,151.7438,151.6049,151.6195,1144.0
2017-11-01 11:00:00,207.36,207.95,207.36,207.62,5400.0,151.583,152.0143,151.583,151.7731,5400.0
2017-11-01 11:05:00,207.65,207.65,207.49,207.53,2400.0,151.795,151.795,151.678,151.7073,2400.0
2017-11-01 11:10:00,207.53,207.6,207.37,207.58,3716.0,151.7073,151.7584,151.5903,151.7438,3716.0
2017-11-01 11:15:00,207.64,207.73,207.42,207.5,1300.0,151.7877,151.8535,151.6269,151.6853,1300.0
2017-11-01 11:20:00,207.56,207.72,207.47,207.47,4300.0,151.7292,151.8462,151.6634,151.6634,4300.0
2017-11-01 11:25:00,207.46,207.46,207.25,207.36,4894.0,151.6561,151.6561,151.5026,151.583,4894.0
2017-11-01 11:30:00,207.44,207.46,207.22,207.23,3987.0,151.6415,151.6561,151.4807,151.488,3987.0
2017-11-01 11:35:00,207.25,207.27,207.16,207.22,1600.0,151.5026,151.5172,151.4368,151.4807,1600.0
2017-11-01 11:40:00,207.26,207.38,207.15,207.2,5700.0,151.5099,151.5976,151.4295,151.466,5700.0
2017-11-01 11:45:00,207.15,207.53,207.14,207.28,4840.0,151.4295,151.7073,151.4222,151.5245,4840.0
2017-11-01 11:50:00,207.43,207.43,206.8,206.8,2874.0,151.6342,151.6342,151.1736,151.1736,2874.0
2017-11-01 11:55:00,206.88,206.99,206.76,206.82,6295.0,151.2321,151.3125,151.1444,151.1882,6295.0
2017-11-01 12:00:00,206.77,206.77,206.6,206.6,300.0,151.1517,151.1517,151.0274,151.0274,300.0
2017-11-01 12:05:00,206.48,206.55,206.23,206.24,9184.0,150.9397,150.9909,150.757,150.7643,9184.0
2017-11-01 12:10:00,206.2,206.55,206.15,206.2,25126.0,150.735,150.9909,150.6985,150.735,25126.0
2017-11-01 12:15:00,206.24,206.42,206.13,206.26,11749.0,150.7643,150.8958,150.6839,150.7789,11749.0
2017-11-01 12:20:00,206.24,206.26,206.03,206.14,20820.0,150.7643,150.7789,150.6107,150.6912,20820.0
2017-11-01 12:25:00,206.25,206.44,206.14,206.41,6019.0,150.7716,150.9105,150.6912,150.8885,6019.0
2017-11-01 12:30:00,206.37,206.58,206.18,206.49,13038.0,150.8593,151.0128,150.7204,150.947,13038.0
2017-11-01 12:35:00,206.59,206.76,206.42,206.69,2500.0,151.0201,151.1444,150.8958,151.0932,2500.0
2017-11-01 12:40:00,206.77,206.8,206.56,206.61,1624.0,151.1517,151.1736,150.9982,151.0347,1624.0
2017-11-01 12:45:00,206.61,206.85,206.61,206.75,2880.0,151.0347,151.2102,151.0347,151.1371,2880.0
2017-11-01 12:50:00,206.75,206.89,206.74,206.87,1416.0,151.1371,151.2394,151.1298,151.2248,1416.0
2017-11-01 12:55:00,206.88,206.88,206.62,206.66,7301.0,151.2321,151.2321,151.042,151.0713,7301.0
2017-11-01 13:00:00,206.58,206.68,206.48,206.65,1872.0,151.0128,151.0859,150.9397,151.064,1872.0
2017-11-01 13:05:00,206.54,207.03,206.51,207.01,1800.0,150.9836,151.3418,150.9616,151.3271,1800.0
2017-11-01 13:10:00,206.95,207.2,206.74,207.2,2055.0,151.2833,151.466,151.1298,151.466,2055.0
2017-11-01 13:15:00,207.1,207.1,206.78,206.78,3350.0,151.3929,151.3929,151.159,151.159,3350.0
2017-11-01 13:20:00,206.84,206.86,206.16,206.25,12352.0,151.2029,151.2175,150.7058,150.7716,12352.0
2017-11-01 13:25:00,206.18,206.26,206.11,206.25,2252.0,150.7204,150.7789,150.6692,150.7716,2252.0
2017-11-01 13:30:00,206.24,206.32,206.16,206.16,3797.0,150.7643,150.8227,150.7058,150.7058,3797.0
2017-11-01 13:35:00,206.17,206.53,206.08,206.53,3081.0,150.7131,150.9763,150.6473,150.9763,3081.0
2017-11-01 13:40:00,206.82,206.9,206.69,206.78,6453.0,151.1882,151.2467,151.0932,151.159,6453.0
2017-11-01 13:45:00,206.81,206.86,206.64,206.67,2380.0,151.1809,151.2175,151.0567,151.0786,2380.0
2017-11-01 13:50:00,206.62,206.63,206.54,206.63,2000.0,151.042,151.0494,150.9836,151.0494,2000.0
2017-11-01 13:55:00,206.63,206.81,206.63,206.75,2341.0,151.0494,151.1809,151.0494,151.1371,2341.0
2017-11-01 14:00:00,206.79,206.81,206.6,206.71,7050.0,151.1663,151.1809,151.0274,151.1078,7050.0
2017-11-01 14:05:00,206.72,206.79,206.55,206.55,3819.0,151.1151,151.1663,150.9909,150.9909,3819.0
2017-11-01 14:10:00,206.45,206.52,206.3,206.39,9940.0,150.9178,150.9689,150.8081,150.8739,9940.0
2017-11-01 14:15:00,206.29,206.49,206.17,206.17,3400.0,150.8008,150.947,150.7131,150.7131,3400.0
2017-11-01 14:20:00,206.24,206.46,205.94,205.94,6867.0,150.7643,150.9251,150.545,150.545,6867.0
2017-11-01 14:25:00,205.96,206.28,205.93,206.1,2537.0,150.5596,150.7935,150.5376,150.6619,2537.0
2017-11-01 14:30:00,206.1,206.28,206.08,206.16,5186.0,150.6619,150.7935,150.6473,150.7058,5186.0
2017-11-01 14:35:00,206.2,206.21,206.1,206.19,5657.0,150.735,150.7423,150.6619,150.7277,5657.0
2017-11-01 14:40:00,206.24,206.35,206.16,206.35,4800.0,150.7643,150.8447,150.7058,150.8447,4800.0
2017-11-01 14:45:00,206.37,206.37,206.19,206.34,3863.0,150.8593,150.8593,150.7277,150.8374,3863.0
2017-11-01 14:50:00,206.37,206.37,206.19,206.24,2200.0,150.8593,150.8593,150.7277,150.7643,2200.0
2017-11-01 14:55:00,206.23,206.26,206.11,206.11,1800.0,150.757,150.7789,150.6692,150.6692,1800.0
2017-11-01 15:00:00,206.08,206.22,206.02,206.22,5030.0,150.6473,150.7496,150.6034,150.7496,5030.0
2017-11-01 15:05:00,206.31,206.31,206.19,206.23,3300.0,150.8154,150.8154,150.7277,150.757,3300.0
2017-11-01 15:10:00,206.32,206.32,206.09,206.29,3260.0,150.8227,150.8227,150.6546,150.8008,3260.0
2017-11-01 15:15:00,206.17,206.28,206.06,206.14,4914.0,150.7131,150.7935,150.6327,150.6912,4914.0
2017-11-01 15:20:00,206.12,206.25,205.9,205.95,9797.0,150.6765,150.7716,150.5157,150.5523,9797.0
2017-11-01 15:25:00,205.99,206.09,205.98,206.06,6205.0,150.5815,150.6546,150.5742,150.6327,6205.0
2017-11-01 15:30:00,206.07,206.3,206.07,206.11,5760.0,150.64,150.8081,150.64,150.6692,5760.0
2017-11-01 15:35:00,206.07,206.34,206.05,206.34,5123.0,150.64,150.8374,150.6254,150.8374,5123.0
2017-11-01 15:40:00,206.42,206.45,206.31,206.35,12395.0,150.8958,150.9178,150.8154,150.8447,12395.0
2017-11-01 15:45:00,206.43,206.49,206.31,206.34,11504.0,150.9032,150.947,150.8154,150.8374,11504.0
2017-11-01 15:50:00,206.3,206.4,206.14,206.18,25684.0,150.8081,150.8812,150.6912,150.7204,25684.0
2017-11-01 15:55:00,206.2,206.53,206.17,206.46,47102.0,150.735,150.9763,150.7131,150.9251,47102.0
2017-11-02 09:30:00,206.95,207.76,206.67,206.95,7616.0,151.2833,151.8754,151.0786,151.2833,7616.0
2017-11-02 09:35:00,207.33,209.24,207.1,208.58,28691.0,151.5611,152.9573,151.3929,152.4748,28691.0
2017-11-02 09:40:00,208.77,209.25,208.49,209.25,6585.0,152.6137,152.9646,152.409,152.9646,6585.0
2017-11-02 09:45:00,208.75,209.04,208.47,209.0,29962.0,152.5991,152.8111,152.3944,152.7819,29962.0
2017-11-02 09:50:00,208.97,209.28,208.58,209.13,22305.0,152.7599,152.9865,152.4748,152.8769,22305.0
2017-11-02 09:55:00,209.14,209.19,208.53,208.53,4290.0,152.8842,152.9208,152.4383,152.4383,4290.0
2017-11-02 10:00:00,208.53,208.6,208.27,208.52,6108.0,152.4383,152.4895,152.2482,152.431,6108.0
2017-11-02 10:05:00,208.58,208.98,208.41,208.86,7887.0,152.4748,152.7672,152.3506,152.6795,7887.0
2017-11-02 10:10:00,208.99,209.07,208.99,209.02,600.0,152.7745,152.833,152.7745,152.7965,600.0
2017-11-02 10:15:00,209.12,209.28,208.5,208.78,6750.0,152.8696,152.9865,152.4164,152.621,6750.0
2017-11-02 10:20:00,208.9,209.0,208.23,208.36,2989.0,152.7088,152.7819,152.219,152.314,2989.0
2017-11-02 10:25:00,208.14,208.27,208.05,208.05,4111.0,152.1532,152.2482,152.0874,152.0874,4111.0
2017-11-02 10:30:00,208.06,208.15,207.63,207.65,7800.0,152.0947,152.1605,151.7804,151.795,7800.0
2017-11-02 10:35:00,207.67,208.33,207.56,208.1,11897.0,151.8096,152.2921,151.7292,152.1239,11897.0
2017-11-02 10:40:00,208.2,208.52,208.19,208.52,400.0,152.197,152.431,152.1897,152.431,400.0
2017-11-02 10:45:00,208.57,208.62,208.24,208.62,4949.0,152.4675,152.5041,152.2263,152.5041,4949.0
2017-11-02 10:50:00,208.7,208.92,208.43,208.43,2470.0,152.5626,152.7234,152.3652,152.3652,2470.0
2017-11-02 10:55:00,208.18,208.58,208.11,208.33,1735.0,152.1824,152.4748,152.1313,152.2921,1735.0
2017-11-02 11:00:00,208.44,208.44,208.04,208.22,6900.0,152.3725,152.3725,152.0801,152.2117,6900.0
2017-11-02 11:05:00,208.15,208.9,208.09,208.89,8775.0,152.1605,152.7088,152.1166,152.7014,8775.0
2017-11-02 11:10:00,208.78,209.0,208.77,208.83,3900.0,152.621,152.7819,152.6137,152.6576,3900.0
2017-11-02 11:15:00,209.07,209.07,208.41,208.41,1700.0,152.833,152.833,152.3506,152.3506,1700.0
2017-11-02 11:20:00,208.63,209.04,208.44,208.91,5616.0,152.5114,152.8111,152.3725,152.7161,5616.0
2017-11-02 11:25:00,209.13,209.32,209.0,209.27,6552.0,152.8769,153.0158,152.7819,152.9792,6552.0
2017-11-02 11:30:00,209.34,209.6,209.18,209.34,7536.0,153.0304,153.2205,152.9134,153.0304,7536.0
2017-11-02 11:35:00,209.36,209.54,209.31,209.45,1826.0,153.045,153.1766,153.0085,153.1108,1826.0
2017-11-02 11:40:00,209.34,209.99,209.34,209.89,4600.0,153.0304,153.5056,153.0304,153.4325,4600.0
2017-11-02 11:45:00,209.9,210.14,209.81,209.93,5765.0,153.4398,153.6152,153.374,153.4617,5765.0
2017-11-02 11:50:00,209.88,209.95,209.5,209.5,3600.0,153.4252,153.4763,153.1474,153.1474,3600.0
2017-11-02 11:55:00,209.42,209.78,209.34,209.47,6538.0,153.0889,153.352,153.0304,153.1254,6538.0
2017-11-02 12:00:00,209.47,209.54,209.01,209.44,4282.0,153.1254,153.1766,152.7892,153.1035,4282.0
2017-11-02 12:05:00,209.45,209.45,208.91,209.0,3528.0,153.1108,153.1108,152.7161,152.7819,3528.0
2017-11-02 12:10:00,209.03,209.41,208.82,208.83,10447.0,152.8038,153.0816,152.6503,152.6576,10447.0
2017-11-02 12:15:00,209.04,209.08,208.7,208.7,29520.0,152.8111,152.8403,152.5626,152.5626,29520.0
2017-11-02 12:20:00,208.67,208.8,208.5,208.55,2104.0,152.5406,152.6357,152.4164,152.4529,2104.0
2017-11-02 12:25:00,208.51,208.51,208.09,208.26,6975.0,152.4237,152.4237,152.1166,152.2409,6975.0
2017-11-02 12:30:00,208.44,208.7,208.44,208.59,4688.0,152.3725,152.5626,152.3725,152.4821,4688.0
2017-11-02 12:35:00,208.59,208.73,208.29,208.59,5879.0,152.4821,152.5845,152.2628,152.4821,5879.0
2017-11-02 12:40:00,208.56,208.66,208.51,208.62,2233.0,152.4602,152.5333,152.4237,152.5041,2233.0
2017-11-02 12:45:00,208.67,208.69,208.34,208.34,2400.0,152.5406,152.5552,152.2994,152.2994,2400.0
2017-11-02 12:50:00,208.56,208.62,208.43,208.59,4535.0,152.4602,152.5041,152.3652,152.4821,4535.0
2017-11-02 12:55:00,208.52,208.63,208.26,208.26,2145.0,152.431,152.5114,152.2409,152.2409,2145.0
2017-11-02 13:00:00,208.33,208.41,208.12,208.22,5400.0,152.2921,152.3506,152.1386,152.2117,5400.0
2017-11-02 13:05:00,208.23,208.25,208.06,208.17,3048.0,152.219,152.2336,152.0947,152.1751,3048.0
2017-11-02 13:10:00,208.26,208.26,208.09,208.1,501.0,152.2409,152.2409,152.1166,152.1239,501.0
2017-11-02 13:15:00,208.0,208.0,207.78,207.78,1980.0,152.0508,152.0508,151.89,151.89,1980.0
2017-11-02 13:20:00,207.72,207.92,207.65,207.9,1830.0,151.8462,151.9924,151.795,151.9777,1830.0
2017-11-02 13:25:00,207.82,208.05,207.68,207.97,2120.0,151.9193,152.0874,151.8169,152.0289,2120.0
2017-11-02 13:30:00,208.05,208.14,207.65,207.65,6585.0,152.0874,152.1532,151.795,151.795,6585.0
2017-11-02 13:35:00,207.65,207.65,207.43,207.43,2170.0,151.795,151.795,151.6342,151.6342,2170.0
2017-11-02 13:40:00,207.53,208.22,207.48,208.01,9548.0,151.7073,152.2117,151.6707,152.0582,9548.0
2017-11-02 13:45:00,207.9,207.9,207.66,207.71,2411.0,151.9777,151.9777,151.8023,151.8389,2411.0
2017-11-02 13:50:00,207.79,208.16,207.71,207.9,5519.0,151.8973,152.1678,151.8389,151.9777,5519.0
2017-11-02 13:55:00,207.89,208.13,207.88,207.88,4591.0,151.9704,152.1459,151.9631,151.9631,4591.0
2017-11-02 14:00:00,207.88,207.9,207.72,207.86,2400.0,151.9631,151.9777,151.8462,151.9485,2400.0
2017-11-02 14:05:00,207.79,207.87,207.7,207.74,760.0,151.8973,151.9558,151.8315,151.8608,760.0
2017-11-02 14:10:00,207.73,208.17,207.73,208.17,11098.0,151.8535,152.1751,151.8535,152.1751,11098.0
2017-11-02 14:15:00,208.03,208.2,207.97,208.07,5468.0,152.0728,152.197,152.0289,152.102,5468.0
2017-11-02 14:20:00,208.13,208.37,208.13,208.34,1100.0,152.1459,152.3213,152.1459,152.2994,1100.0
2017-11-02 14:25:00,208.3,208.4,208.12,208.3,2334.0,152.2701,152.3433,152.1386,152.2701,2334.0
2017-11-02 14:30:00,208.34,208.36,208.19,208.19,2220.0,152.2994,152.314,152.1897,152.1897,2220.0
2017-11-02 14:35:00,208.03,208.39,207.97,208.33,10652.0,152.0728,152.3359,152.0289,152.2921,10652.0
2017-11-02 14:40:00,208.36,208.36,207.97,208.04,7855.0,152.314,152.314,152.0289,152.0801,7855.0
2017-11-02 14:45:00,208.02,208.13,207.97,208.07,1425.0,152.0655,152.1459,152.0289,152.102,1425.0
2017-11-02 14:50:00,208.15,208.2,208.03,208.03,5832.0,152.1605,152.197,152.0728,152.0728,5832.0
2017-11-02 14:55:00,208.05,208.05,207.74,207.88,17266.0,152.0874,152.0874,151.8608,151.9631,17266.0
2017-11-02 15:00:00,207.86,208.0,207.75,207.88,6353.0,151.9485,152.0508,151.8681,151.9631,6353.0
2017-11-02 15:05:00,207.92,208.04,207.78,207.98,6876.0,151.9924,152.0801,151.89,152.0362,6876.0
2017-11-02 15:10:00,208.0,208.13,207.96,208.03,9349.0,152.0508,152.1459,152.0216,152.0728,9349.0
2017-11-02 15:15:00,208.08,208.08,207.86,207.98,6963.0,152.1093,152.1093,151.9485,152.0362,6963.0
2017-11-02 15:20:00,208.03,208.17,207.95,207.95,9257.0,152.0728,152.1751,152.0143,152.0143,9257.0
2017-11-02 15:25:00,207.95,208.26,207.95,208.05,4320.0,152.0143,152.2409,152.0143,152.0874,4320.0
2017-11-02 15:30:00,208.04,208.31,208.01,208.21,8932.0,152.0801,152.2775,152.0582,152.2044,8932.0
2017-11-02 15:35:00,208.2,208.32,208.15,208.19,11882.0,152.197,152.2848,152.1605,152.1897,11882.0
2017-11-02 15:40:00,208.17,208.21,207.97,207.98,11020.0,152.1751,152.2044,152.0289,152.0362,11020.0
2017-11-02 15:45:00,208.01,208.21,207.99,208.14,23336.0,152.0582,152.2044,152.0435,152.1532,23336.0
2017-11-02 15:50:00,208.17,208.21,208.1,208.16,19484.0,152.1751,152.2044,152.1239,152.1678,19484.0
2017-11-02 15:55:00,208.16,208.3,208.09,208.27,45428.0,152.1678,152.2701,152.1166,152.2482,45428.0
2017-11-03 09:30:00,208.23,208.23,207.55,207.81,5725.0,152.219,152.219,151.7219,151.912,5725.0
2017-11-03 09:35:00,207.58,207.92,207.58,207.75,3700.0,151.7438,151.9924,151.7438,151.8681,3700.0
2017-11-03 09:40:00,207.74,207.87,207.29,207.49,9341.0,151.8608,151.9558,151.5318,151.678,9341.0
2017-11-03 09:45:00,207.6,207.8,207.25,207.25,4936.0,151.7584,151.9046,151.5026,151.5026,4936.0
2017-11-03 09:50:00,207.36,207.56,207.26,207.31,1363.0,151.583,151.7292,151.5099,151.5464,1363.0
2017-11-03 09:55:00,207.42,207.43,207.14,207.17,1082.0,151.6269,151.6342,151.4222,151.4441,1082.0
2017-11-03 10:00:00,207.37,207.47,207.16,207.47,8500.0,151.5903,151.6634,151.4368,151.6634,8500.0
2017-11-03 10:05:00,207.42,208.23,207.41,208.23,6101.0,151.6269,152.219,151.6195,152.219,6101.0
2017-11-03 10:10:00,208.24,208.85,208.21,208.73,5000.0,152.2263,152.6722,152.2044,152.5845,5000.0
2017-11-03 10:15:00,208.61,208.66,208.37,208.53,7610.0,152.4968,152.5333,152.3213,152.4383,7610.0
2017-11-03 10:20:00,208.55,208.55,207.96,208.03,11798.0,152.4529,152.4529,152.0216,152.0728,11798.0
2017-11-03 10:25:00,208.03,208.37,207.96,208.22,2726.0,152.0728,152.3213,152.0216,152.2117,2726.0
2017-11-03 10:30:00,208.14,208.33,208.14,208.24,4251.0,152.1532,152.2921,152.1532,152.2263,4251.0
2017-11-03 10:35:00,208.22,208.24,207.96,208.0,7734.0,152.2117,152.2263,152.0216,152.0508,7734.0
2017-11-03 10:40:00,207.98,207.98,207.65,207.66,2300.0,152.0362,152.0362,151.795,151.8023,2300.0
2017-11-03 10:45:00,207.69,208.23,207.69,208.0,5101.0,151.8242,152.219,151.8242,152.0508,5101.0
2017-11-03 10:50:00,207.88,208.39,207.77,208.39,4760.0,151.9631,152.3359,151.8827,152.3359,4760.0
2017-11-03 10:55:00,208.19,208.29,207.88,207.96,2054.0,152.1897,152.2628,151.9631,152.0216,2054.0
2017-11-03 11:00:00,208.09,208.28,208.09,208.24,3500.0,152.1166,152.2555,152.1166,152.2263,3500.0
2017-11-03 11:05:00,208.33,208.63,208.06,208.54,7807.0,152.2921,152.5114,152.0947,152.4456,7807.0
2017-11-03 11:10:00,208.66,208.68,208.18,208.61,7767.0,152.5333,152.5479,152.1824,152.4968,7767.0
2017-11-03 11:15:00,208.63,208.67,208.13,208.29,12618.0,152.5114,152.5406,152.1459,152.2628,12618.0
2017-11-03 11:20:00,208.33,208.92,208.33,208.72,4500.0,152.2921,152.7234,152.2921,152.5772,4500.0
2017-11-03 11:25:00,208.73,208.88,208.64,208.74,8148.0,152.5845,152.6941,152.5187,152.5918,8148.0
2017-11-03 11:30:00,208.86,209.21,208.85,208.88,3546.0,152.6795,152.9354,152.6722,152.6941,3546.0
2017-11-03 11:35:00,208.87,208.96,208.64,208.8,4600.0,152.6868,152.7526,152.5187,152.6357,4600.0
2017-11-03 11:40:00,208.87,208.99,208.42,208.49,15860.0,152.6868,152.7745,152.3579,152.409,15860.0
2017-11-03 11:45:00,208.49,208.7,208.22,208.7,30705.0,152.409,152.5626,152.2117,152.5626,30705.0
2017-11-03 11:50:00,208.75,209.05,208.75,208.88,2807.0,152.5991,152.8184,152.5991,152.6941,2807.0
2017-11-03 11:55:00,209.0,209.34,208.62,208.81,19779.0,152.7819,153.0304,152.5041,152.643,19779.0
2017-11-03 12:00:00,208.81,209.36,208.66,208.75,10719.0,152.643,153.045,152.5333,152.5991,10719.0
2017-11-03 12:05:00,208.72,208.9,208.72,208.78,2300.0,152.5772,152.7088,152.5772,152.621,2300.0
2017-11-03 12:10:00,208.82,208.89,208.75,208.79,4775.0,152.6503,152.7014,152.5991,152.6283,4775.0
2017-11-03 12:15:00,208.81,209.18,208.74,209.03,4584.0,152.643,152.9134,152.5918,152.8038,4584.0
2017-11-03 12:20:00,209.05,209.15,208.95,208.95,6447.0,152.8184,152.8915,152.7453,152.7453,6447.0
2017-11-03 12:25:00,208.96,209.56,208.89,209.48,3920.0,152.7526,153.1912,152.7014,153.1327,3920.0
2017-11-03 12:30:00,209.38,209.38,209.05,209.07,4806.0,153.0596,153.0596,152.8184,152.833,4806.0
2017-11-03 12:35:00,209.05,209.13,208.44,208.82,3400.0,152.8184,152.8769,152.3725,152.6503,3400.0
2017-11-03 12:40:00,208.76,208.82,208.43,208.54,4200.0,152.6064,152.6503,152.3652,152.4456,4200.0
2017-11-03 12:45:00,208.6,208.6,208.34,208.53,2700.0,152.4895,152.4895,152.2994,152.4383,2700.0
2017-11-03 12:50:00,208.53,208.53,208.22,208.32,3632.0,152.4383,152.4383,152.2117,152.2848,3632.0
2017-11-03 12:55:00,208.36,208.36,208.1,208.11,2700.0,152.314,152.314,152.1239,152.1313,2700.0
2017-11-03 13:00:00,208.15,208.33,208.08,208.33,5600.0,152.1605,152.2921,152.1093,152.2921,5600.0
2017-11-03 13:05:00,208.33,208.42,208.06,208.13,3603.0,152.2921,152.3579,152.0947,152.1459,3603.0
2017-11-03 13:10:00,208.14,208.33,208.04,208.27,9917.0,152.1532,152.2921,152.0801,152.2482,9917.0
2017-11-03 13:15:00,208.29,208.3,208.1,208.1,1600.0,152.2628,152.2701,152.1239,152.1239,1600.0
2017-11-03 13:20:00,208.13,208.13,207.87,207.87,1800.0,152.1459,152.1459,151.9558,151.9558,1800.0
2017-11-03 13:25:00,207.88,207.91,207.79,207.9,8619.0,151.9631,151.9851,151.8973,151.9777,8619.0
2017-11-03 13:30:00,207.87,207.91,207.74,207.75,2264.0,151.9558,151.9851,151.8608,151.8681,2264.0
2017-11-03 13:35:00,207.9,207.91,207.61,207.7,6062.0,151.9777,151.9851,151.7658,151.8315,6062.0
2017-11-03 13:40:00,207.56,207.78,207.56,207.77,5194.0,151.7292,151.89,151.7292,151.8827,5194.0
2017-11-03 13:45:00,207.69,207.97,207.52,207.97,4730.0,151.8242,152.0289,151.7,152.0289,4730.0
2017-11-03 13:50:00,207.99,208.28,207.99,208.13,3028.0,152.0435,152.2555,152.0435,152.1459,3028.0
2017-11-03 13:55:00,208.18,208.23,208.02,208.02,2300.0,152.1824,152.219,152.0655,152.0655,2300.0
2017-11-03 14:00:00,207.99,208.17,207.99,208.09,3243.0,152.0435,152.1751,152.0435,152.1166,3243.0
2017-11-03 14:05:00,208.11,208.19,207.82,207.92,4049.0,152.1313,152.1897,151.9193,151.9924,4049.0
2017-11-03 14:10:00,207.79,208.05,207.79,208.05,2100.0,151.8973,152.0874,151.8973,152.0874,2100.0
2017-11-03 14:15:00,208.12,208.17,208.03,208.14,2602.0,152.1386,152.1751,152.0728,152.1532,2602.0
2017-11-03 14:20:00,208.15,208.49,208.15,208.31,5133.0,152.1605,152.409,152.1605,152.2775,5133.0
2017-11-03 14:25:00,208.66,208.68,208.46,208.53,1731.0,152.5333,152.5479,152.3871,152.4383,1731.0
2017-11-03 14:30:00,208.43,208.66,208.29,208.62,2400.0,152.3652,152.5333,152.2628,152.5041,2400.0
2017-11-03 14:35:00,208.5,208.5,208.25,208.33,4321.0,152.4164,152.4164,152.2336,152.2921,4321.0
2017-11-03 14:40:00,208.4,208.44,208.14,208.14,3801.0,152.3433,152.3725,152.1532,152.1532,3801.0
2017-11-03 14:45:00,208.13,208.38,208.13,208.38,3900.0,152.1459,152.3286,152.1459,152.3286,3900.0
2017-11-03 14:50:00,208.34,208.4,208.22,208.29,5264.0,152.2994,152.3433,152.2117,152.2628,5264.0
2017-11-03 14:55:00,208.32,208.36,208.11,208.24,22942.0,152.2848,152.314,152.1313,152.2263,22942.0
2017-11-03 15:00:00,208.2,208.2,207.96,207.99,23194.0,152.197,152.197,152.0216,152.0435,23194.0
2017-11-03 15:05:00,208.0,208.09,207.94,207.97,7610.0,152.0508,152.1166,152.007,152.0289,7610.0
2017-11-03 15:10:00,208.04,208.11,207.91,208.07,5140.0,152.0801,152.1313,151.9851,152.102,5140.0
2017-11-03 15:15:00,208.12,208.19,208.02,208.06,5200.0,152.1386,152.1897,152.0655,152.0947,5200.0
2017-11-03 15:20:00,208.09,208.21,207.9,207.92,7365.0,152.1166,152.2044,151.9777,151.9924,7365.0
2017-11-03 15:25:00,207.94,208.02,207.79,207.96,7830.0,152.007,152.0655,151.8973,152.0216,7830.0
2017-11-03 15:30:00,207.99,208.23,207.96,208.23,10079.0,152.0435,152.219,152.0216,152.219,10079.0
2017-11-03 15:35:00,208.13,208.38,208.13,208.3,3500.0,152.1459,152.3286,152.1459,152.2701,3500.0
2017-11-03 15:40:00,208.39,208.45,208.36,208.42,8650.0,152.3359,152.3798,152.314,152.3579,8650.0
2017-11-03 15:45:00,208.41,208.57,208.37,208.56,14687.0,152.3506,152.4675,152.3213,152.4602,14687.0
2017-11-03 15:50:00,208.57,208.87,208.54,208.87,17950.0,152.4675,152.6868,152.4456,152.6868,17950.0
2017-11-03 15:55:00,208.82,209.02,208.76,208.96,42952.0,152.6503,152.7965,152.6064,152.7526,42952.0
2017-11-06 09:30:00,209.49,209.88,209.27,209.3,10424.0,153.1401,153.4252,152.9792,153.0012,10424.0
2017-11-06 09:35:00,209.45,209.45,209.3,209.3,1605.0,153.1108,153.1108,153.0012,153.0012,1605.0
2017-11-06 09:40:00,209.01,209.9,209.01,209.9,2200.0,152.7892,153.4398,152.7892,153.4398,2200.0
2017-11-06 09:45:00,209.87,210.0,209.55,210.0,4039.0,153.4178,153.5129,153.1839,153.5129,4039.0
2017-11-06 09:50:00,210.15,210.45,210.15,210.17,1782.0,153.6225,153.8418,153.6225,153.6371,1782.0
2017-11-06 09:55:00,210.23,210.77,210.23,210.59,2329.0,153.681,154.0758,153.681,153.9442,2329.0
2017-11-06 10:00:00,210.61,211.23,210.42,211.21,4064.0,153.9588,154.412,153.8199,154.3974,4064.0
2017-11-06 10:05:00,211.25,211.82,211.04,211.82,5600.0,154.4266,154.8433,154.2731,154.8433,5600.0
2017-11-06 10:10:00,211.74,211.75,211.35,211.67,7204.0,154.7848,154.7921,154.4997,154.7337,7204.0
2017-11-06 10:15:00,211.69,211.93,211.69,211.86,7543.0,154.7483,154.9237,154.7483,154.8726,7543.0
2017-11-06 10:20:00,211.84,211.84,211.18,211.64,7940.0,154.8579,154.8579,154.3755,154.7117,7940.0
2017-11-06 10:25:00,211.6,211.93,211.49,211.7,18722.0,154.6825,154.9237,154.6021,154.7556,18722.0
2017-11-06 10:30:00,211.8,211.98,211.72,211.8,5300.0,154.8287,154.9603,154.7702,154.8287,5300.0
2017-11-06 10:35:00,211.85,212.28,211.85,212.05,7349.0,154.8652,155.1796,154.8652,155.0115,7349.0
2017-11-06 10:40:00,212.03,212.18,211.76,211.83,3700.0,154.9968,155.1065,154.7995,154.8506,3700.0
2017-11-06 10:45:00,211.83,212.02,211.72,211.86,3190.0,154.8506,154.9895,154.7702,154.8726,3190.0
2017-11-06 10:50:00,211.87,212.16,211.81,212.14,3513.0,154.8799,155.0919,154.836,155.0772,3513.0
2017-11-06 10:55:00,212.17,212.56,212.12,212.46,6140.0,155.0992,155.3843,155.0626,155.3112,6140.0
2017-11-06 11:00:00,212.43,212.55,212.34,212.45,3435.0,155.2892,155.377,155.2234,155.3039,3435.0
2017-11-06 11:05:00,212.49,212.5,212.07,212.26,4200.0,155.3331,155.3404,155.0261,155.165,4200.0
2017-11-06 11:10:00,212.28,212.43,212.17,212.27,7600.0,155.1796,155.2892,155.0992,155.1723,7600.0
2017-11-06 11:15:00,212.3,212.32,212.0,212.0,2309.0,155.1942,155.2088,154.9749,154.9749,2309.0
2017-11-06 11:20:00,212.0,212.0,211.23,211.61,15836.0,154.9749,154.9749,154.412,154.6898,15836.0
2017-11-06 11:25:00,211.7,212.0,211.66,212.0,2375.0,154.7556,154.9749,154.7264,154.9749,2375.0
2017-11-06 11:30:00,211.93,211.97,211.71,211.97,6748.0,154.9237,154.953,154.7629,154.953,6748.0
2017-11-06 11:35:00,211.96,211.97,211.89,211.96,3701.0,154.9457,154.953,154.8945,154.9457,3701.0
2017-11-06 11:40:00,211.97,211.97,211.87,211.94,5264.0,154.953,154.953,154.8799,154.931,5264.0
2017-11-06 11:45:00,211.97,212.03,211.57,211.57,6098.0,154.953,154.9968,154.6606,154.6606,6098.0
2017-11-06 11:50:00,211.46,211.57,211.1,211.23,9054.0,154.5802,154.6606,154.317,154.412,9054.0
2017-11-06 11:55:00,211.16,211.25,211.1,211.19,4640.0,154.3608,154.4266,154.317,154.3828,4640.0
2017-11-06 12:00:00,211.12,211.17,210.98,211.0,3773.0,154.3316,154.3682,154.2293,154.2439,3773.0
2017-11-06 12:05:00,211.04,211.06,210.7,210.74,8489.0,154.2731,154.2877,154.0246,154.0538,8489.0
2017-11-06 12:10:00,210.75,210.84,210.59,210.59,4500.0,154.0611,154.1269,153.9442,153.9442,4500.0
2017-11-06 12:15:00,210.58,210.87,210.58,210.76,3100.0,153.9369,154.1489,153.9369,154.0684,3100.0
2017-11-06 12:20:00,210.81,210.81,210.68,210.74,3900.0,154.105,154.105,154.01,154.0538,3900.0
2017-11-06 12:25:00,210.79,211.19,210.79,211.05,5442.0,154.0904,154.3828,154.0904,154.2804,5442.0
2017-11-06 12:30:00,211.08,211.08,210.77,210.79,1150.0,154.3024,154.3024,154.0758,154.0904,1150.0
2017-11-06 12:35:00,210.72,210.72,210.36,210.46,3268.0,154.0392,154.0392,153.776,153.8491,3268.0
2017-11-06 12:40:00,210.5,210.5,210.21,210.34,6404.0,153.8784,153.8784,153.6664,153.7614,6404.0
2017-11-06 12:45:00,210.3,210.39,210.24,210.31,4500.0,153.7322,153.798,153.6883,153.7395,4500.0
2017-11-06 12:50:00,210.31,210.58,210.28,210.53,4600.0,153.7395,153.9369,153.7176,153.9003,4600.0
2017-11-06 12:55:00,210.6,210.86,210.6,210.86,3001.0,153.9515,154.1415,153.9515,154.1415,3001.0
2017-11-06 13:00:00,210.86,210.87,210.74,210.77,1404.0,154.1415,154.1489,154.0538,154.0758,1404.0
2017-11-06 13:05:00,210.77,210.96,210.74,210.81,1900.0,154.0758,154.2146,154.0538,154.105,1900.0
2017-11-06 13:10:00,210.72,210.8,210.67,210.8,1239.0,154.0392,154.0977,154.0027,154.0977,1239.0
2017-11-06 13:15:00,210.69,210.72,210.62,210.64,1810.0,154.0173,154.0392,153.9661,153.9807,1810.0
2017-11-06 13:20:00,210.74,210.77,210.56,210.62,1600.0,154.0538,154.0758,153.9222,153.9661,1600.0
2017-11-06 13:25:00,210.59,210.59,210.25,210.39,15518.0,153.9442,153.9442,153.6956,153.798,15518.0
2017-11-06 13:30:00,210.4,210.44,210.3,210.43,6724.0,153.8053,153.8345,153.7322,153.8272,6724.0
2017-11-06 13:35:00,210.32,210.49,210.32,210.32,3100.0,153.7468,153.8711,153.7468,153.7468,3100.0
2017-11-06 13:40:00,210.42,210.52,210.35,210.47,3904.0,153.8199,153.893,153.7687,153.8564,3904.0
2017-11-06 13:45:00,210.54,210.58,210.43,210.54,7868.0,153.9076,153.9369,153.8272,153.9076,7868.0
2017-11-06 13:50:00,210.64,210.74,210.42,210.45,5724.0,153.9807,154.0538,153.8199,153.8418,5724.0
2017-11-06 13:55:00,210.38,210.47,210.17,210.17,22139.0,153.7907,153.8564,153.6371,153.6371,22139.0
2017-11-06 14:00:00,210.27,210.31,210.17,210.23,1900.0,153.7102,153.7395,153.6371,153.681,1900.0
2017-11-06 14:05:00,210.26,210.28,210.09,210.28,2810.0,153.7029,153.7176,153.5787,153.7176,2810.0
2017-11-06 14:10:00,210.34,210.41,210.23,210.39,3407.0,153.7614,153.8126,153.681,153.798,3407.0
2017-11-06 14:15:00,210.52,210.52,210.21,210.25,2745.0,153.893,153.893,153.6664,153.6956,2745.0
2017-11-06 14:20:00,210.2,210.2,210.0,210.13,1934.0,153.6591,153.6591,153.5129,153.6079,1934.0
2017-11-06 14:25:00,210.21,210.23,210.01,210.01,2608.0,153.6664,153.681,153.5202,153.5202,2608.0
2017-11-06 14:30:00,210.06,210.13,210.06,210.07,2400.0,153.5567,153.6079,153.5567,153.564,2400.0
2017-11-06 14:35:00,210.05,210.09,210.0,210.08,2609.0,153.5494,153.5787,153.5129,153.5714,2609.0
2017-11-06 14:40:00,210.1,210.54,210.1,210.54,3895.0,153.586,153.9076,153.586,153.9076,3895.0
2017-11-06 14:45:00,210.45,210.5,210.35,210.46,4005.0,153.8418,153.8784,153.7687,153.8491,4005.0
2017-11-06 14:50:00,210.38,210.38,210.22,210.22,800.0,153.7907,153.7907,153.6737,153.6737,800.0
2017-11-06 14:55:00,210.27,210.41,210.27,210.35,3456.0,153.7102,153.8126,153.7102,153.7687,3456.0
2017-11-06 15:00:00,210.37,210.51,210.36,210.46,2418.0,153.7833,153.8857,153.776,153.8491,2418.0
2017-11-06 15:05:00,210.41,210.41,210.21,210.34,1838.0,153.8126,153.8126,153.6664,153.7614,1838.0
2017-11-06 15:10:00,210.3,210.43,210.3,210.34,3802.0,153.7322,153.8272,153.7322,153.7614,3802.0
2017-11-06 15:15:00,210.36,210.38,210.09,210.12,8321.0,153.776,153.7907,153.5787,153.6006,8321.0
2017-11-06 15:20:00,210.13,210.18,210.03,210.17,7442.0,153.6079,153.6445,153.5348,153.6371,7442.0
2017-11-06 15:25:00,210.17,210.29,210.13,210.26,11102.0,153.6371,153.7249,153.6079,153.7029,11102.0
2017-11-06 15:30:00,210.26,210.26,210.05,210.07,9001.0,153.7029,153.7029,153.5494,153.564,9001.0
2017-11-06 15:35:00,210.06,210.06,209.88,209.96,19169.0,153.5567,153.5567,153.4252,153.4836,19169.0
2017-11-06 15:40:00,209.91,209.93,209.69,209.69,14701.0,153.4471,153.4617,153.2863,153.2863,14701.0
2017-11-06 15:45:00,209.68,209.69,209.49,209.55,26525.0,153.2789,153.2863,153.1401,153.1839,26525.0
2017-11-06 15:50:00,209.53,209.64,209.48,209.57,30417.0,153.1693,153.2497,153.1327,153.1985,30417.0
2017-11-06 15:55:00,209.54,209.6,209.31,209.36,79045.0,153.1766,153.2205,153.0085,153.045,79045.0
2017-11-07 09:30:00,209.02,210.02,208.8,209.99,6962.0,152.7965,153.5275,152.6357,153.5056,6962.0
2017-11-07 09:35:00,210.19,210.32,209.93,209.93,1413.0,153.6518,153.7468,153.4617,153.4617,1413.0
2017-11-07 09:40:00,210.17,211.47,210.14,211.12,4765.0,153.6371,154.5875,153.6152,154.3316,4765.0
2017-11-07 09:45:00,210.79,211.52,210.4,211.52,6400.0,154.0904,154.624,153.8053,154.624,6400.0
2017-11-07 09:50:00,211.24,211.43,210.98,211.09,7518.0,154.4193,154.5582,154.2293,154.3097,7518.0
2017-11-07 09:55:00,211.02,211.2,210.58,211.12,18089.0,154.2585,154.3901,153.9369,154.3316,18089.0
2017-11-07 10:00:00,211.32,211.57,210.8,211.22,8536.0,154.4778,154.6606,154.0977,154.4047,8536.0
2017-11-07 10:05:00,211.62,211.79,211.45,211.53,3500.0,154.6971,154.8214,154.5728,154.6313,3500.0
2017-11-07 10:10:00,211.4,211.93,211.17,211.83,2650.0,154.5363,154.9237,154.3682,154.8506,2650.0
2017-11-07 10:15:00,211.93,212.0,211.66,211.66,8905.0,154.9237,154.9749,154.7264,154.7264,8905.0
2017-11-07 10:20:00,211.62,211.62,211.26,211.26,1500.0,154.6971,154.6971,154.434,154.434,1500.0
2017-11-07 10:25:00,211.43,211.44,211.07,211.42,2651.0,154.5582,154.5655,154.2951,154.5509,2651.0
2017-11-07 10:30:00,211.24,211.32,210.92,210.94,5750.0,154.4193,154.4778,154.1854,154.2,5750.0
2017-11-07 10:35:00,210.91,211.01,210.69,210.7,5515.0,154.1781,154.2512,154.0173,154.0246,5515.0
2017-11-07 10:40:00,210.72,210.99,210.48,210.56,6809.0,154.0392,154.2366,153.8638,153.9222,6809.0
2017-11-07 10:45:00,210.82,211.12,210.61,210.97,16849.0,154.1123,154.3316,153.9588,154.222,16849.0
2017-11-07 10:50:00,210.98,211.06,210.82,211.05,2102.0,154.2293,154.2877,154.1123,154.2804,2102.0
2017-11-07 10:55:00,211.13,211.17,210.87,211.08,8800.0,154.3389,154.3682,154.1489,154.3024,8800.0
2017-11-07 11:00:00,211.12,211.44,211.07,211.44,6220.0,154.3316,154.5655,154.2951,154.5655,6220.0
2017-11-07 11:05:00,211.5,211.7,211.23,211.3,8403.0,154.6094,154.7556,154.412,154.4632,8403.0
2017-11-07 11:10:00,211.28,211.61,211.28,211.54,4256.0,154.4486,154.6898,154.4486,154.6386,4256.0
2017-11-07 11:15:00,211.53,211.61,211.38,211.4,4884.0,154.6313,154.6898,154.5217,154.5363,4884.0
2017-11-07 11:20:00,211.44,211.64,211.38,211.64,6077.0,154.5655,154.7117,154.5217,154.7117,6077.0
2017-11-07 11:25:00,211.59,211.82,211.5,211.54,10373.0,154.6752,154.8433,154.6094,154.6386,10373.0
2017-11-07 11:30:00,211.46,211.58,211.24,211.5,3018.0,154.5802,154.6679,154.4193,154.6094,3018.0
2017-11-07 11:35:00,211.45,211.45,211.26,211.26,2100.0,154.5728,154.5728,154.434,154.434,2100.0
2017-11-07 11:40:00,211.45,211.51,211.34,211.5,3984.0,154.5728,154.6167,154.4924,154.6094,3984.0
2017-11-07 11:45:00,211.46,211.51,211.34,211.48,2624.0,154.5802,154.6167,154.4924,154.5948,2624.0
2017-11-07 11:50:00,211.48,211.55,211.34,211.35,3900.0,154.5948,154.6459,154.4924,154.4997,3900.0
2017-11-07 11:55:00,211.34,211.52,211.19,211.41,12293.0,154.4924,154.624,154.3828,154.5436,12293.0
2017-11-07 12:00:00,211.47,211.5,211.23,211.27,4950.0,154.5875,154.6094,154.412,154.4413,4950.0
2017-11-07 12:05:00,211.26,211.41,211.25,211.4,2200.0,154.434,154.5436,154.4266,154.5363,2200.0
2017-11-07 12:10:00,211.33,211.55,211.27,211.55,6710.0,154.4851,154.6459,154.4413,154.6459,6710.0
2017-11-07 12:15:00,211.55,211.83,211.49,211.73,6211.0,154.6459,154.8506,154.6021,154.7775,6211.0
2017-11-07 12:20:00,211.74,211.96,211.72,211.87,5832.0,154.7848,154.9457,154.7702,154.8799,5832.0
2017-11-07 12:25:00,211.89,212.06,211.78,212.0,14190.0,154.8945,155.0188,154.8141,154.9749,14190.0
2017-11-07 12:30:00,211.94,212.2,211.94,212.2,1432.0,154.931,155.1211,154.931,155.1211,1432.0
2017-11-07 12:35:00,212.2,212.25,212.05,212.05,3331.0,155.1211,155.1577,155.0115,155.0115,3331.0
2017-11-07 12:40:00,212.14,212.14,211.91,211.91,3048.0,155.0772,155.0772,154.9091,154.9091,3048.0
2017-11-07 12:45:00,211.96,212.2,211.92,212.0,2800.0,154.9457,155.1211,154.9164,154.9749,2800.0
2017-11-07 12:50:00,212.17,212.21,211.93,211.93,4300.0,155.0992,155.1284,154.9237,154.9237,4300.0
2017-11-07 12:55:00,211.9,212.15,211.88,212.05,2500.0,154.9018,155.0846,154.8872,155.0115,2500.0
2017-11-07 13:00:00,212.0,212.08,211.9,211.97,1300.0,154.9749,155.0334,154.9018,154.953,1300.0
2017-11-07 13:05:00,211.89,212.14,211.73,211.97,2574.0,154.8945,155.0772,154.7775,154.953,2574.0
2017-11-07 13:10:00,211.92,212.09,211.92,211.98,2314.0,154.9164,155.0407,154.9164,154.9603,2314.0
2017-11-07 13:15:00,211.96,212.26,211.86,212.23,3493.0,154.9457,155.165,154.8726,155.143,3493.0
2017-11-07 13:20:00,212.17,212.29,212.0,212.14,3300.0,155.0992,155.1869,154.9749,155.0772,3300.0
2017-11-07 13:25:00,212.13,212.13,211.9,211.9,4200.0,155.0699,155.0699,154.9018,154.9018,4200.0
2017-11-07 13:30:00,211.9,212.04,211.78,212.02,1740.0,154.9018,155.0041,154.8141,154.9895,1740.0
2017-11-07 13:35:00,212.0,212.11,211.86,211.88,9650.0,154.9749,155.0553,154.8726,154.8872,9650.0
2017-11-07 13:40:00,211.88,211.88,211.74,211.78,2950.0,154.8872,154.8872,154.7848,154.8141,2950.0
2017-11-07 13:45:00,211.69,211.76,211.5,211.5,7201.0,154.7483,154.7995,154.6094,154.6094,7201.0
2017-11-07 13:50:00,211.46,211.55,211.39,211.44,1600.0,154.5802,154.6459,154.529,154.5655,1600.0
2017-11-07 13:55:00,211.59,211.99,211.54,211.88,3682.0,154.6752,154.9676,154.6386,154.8872,3682.0
2017-11-07 14:00:00,211.75,211.77,211.52,211.52,800.0,154.7921,154.8068,154.624,154.624,800.0
2017-11-07 14:05:00,211.51,211.65,211.45,211.64,3160.0,154.6167,154.719,154.5728,154.7117,3160.0
2017-11-07 14:10:00,211.69,211.7,211.48,211.7,1925.0,154.7483,154.7556,154.5948,154.7556,1925.0
2017-11-07 14:15:00,211.72,211.79,211.55,211.6,5757.0,154.7702,154.8214,154.6459,154.6825,5757.0
2017-11-07 14:20:00,211.7,211.77,211.51,211.61,2895.0,154.7556,154.8068,154.6167,154.6898,2895.0
2017-11-07 14:25:00,211.74,211.74,211.46,211.53,6159.0,154.7848,154.7848,154.5802,154.6313,6159.0
2017-11-07 14:30:00,211.5,211.73,211.5,211.68,5526.0,154.6094,154.7775,154.6094,154.741,5526.0
2017-11-07 14:35:00,211.71,211.92,211.68,211.92,8852.0,154.7629,154.9164,154.741,154.9164,8852.0
2017-11-07 14:40:00,211.93,211.93,211.8,211.88,5143.0,154.9237,154.9237,154.8287,154.8872,5143.0
2017-11-07 14:45:00,211.9,211.99,211.83,211.99,5141.0,154.9018,154.9676,154.8506,154.9676,5141.0
2017-11-07 14:50:00,211.99,212.07,211.93,211.97,8038.0,154.9676,155.0261,154.9237,154.953,8038.0
2017-11-07 14:55:00,211.95,212.0,211.8,211.9,11873.0,154.9383,154.9749,154.8287,154.9018,11873.0
2017-11-07 15:00:00,211.89,211.89,211.4,211.77,22918.0,154.8945,154.8945,154.5363,154.8068,22918.0
2017-11-07 15:05:00,211.63,211.7,211.42,211.43,19634.0,154.7044,154.7556,154.5509,154.5582,19634.0
2017-11-07 15:10:00,211.45,211.58,211.36,211.44,19255.0,154.5728,154.6679,154.5071,154.5655,19255.0
2017-11-07 15:15:00,211.45,211.49,211.13,211.13,11803.0,154.5728,154.6021,154.3389,154.3389,11803.0
2017-11-07 15:20:00,211.11,211.46,211.11,211.36,8150.0,154.3243,154.5802,154.3243,154.5071,8150.0
2017-11-07 15:25:00,211.33,211.33,211.13,211.21,9596.0,154.4851,154.4851,154.3389,154.3974,9596.0
2017-11-07 15:30:00,211.25,211.25,211.08,211.17,5600.0,154.4266,154.4266,154.3024,154.3682,5600.0
2017-11-07 15:35:00,211.19,211.31,211.19,211.3,10209.0,154.3828,154.4705,154.3828,154.4632,10209.0
2017-11-07 15:40:00,211.25,211.42,211.25,211.39,14841.0,154.4266,154.5509,154.4266,154.529,14841.0
2017-11-07 15:45:00,211.39,211.39,211.02,211.18,12981.0,154.529,154.529,154.2585,154.3755,12981.0
2017-11-07 15:50:00,211.11,211.3,211.11,211.29,9178.0,154.3243,154.4632,154.3243,154.4559,9178.0
2017-11-07 15:55:00,211.31,211.49,211.21,211.47,62656.0,154.4705,154.6021,154.3974,154.5875,62656.0
2017-11-08 09:30:00,211.76,212.21,211.64,212.0,8323.0,154.7995,155.1284,154.7117,154.9749,8323.0
2017-11-08 09:35:00,211.75,212.3,211.69,212.14,9266.0,154.7921,155.1942,154.7483,155.0772,9266.0
2017-11-08 09:40:00,212.19,212.31,211.9,211.91,3855.0,155.1138,155.2015,154.9018,154.9091,3855.0
2017-11-08 09:45:00,211.87,212.05,211.33,211.56,10842.0,154.8799,155.0115,154.4851,154.6533,10842.0
2017-11-08 09:50:00,211.6,211.98,211.28,211.98,9557.0,154.6825,154.9603,154.4486,154.9603,9557.0
2017-11-08 09:55:00,212.04,212.04,211.52,211.52,2886.0,155.0041,155.0041,154.624,154.624,2886.0
2017-11-08 10:00:00,211.41,211.88,211.41,211.88,3841.0,154.5436,154.8872,154.5436,154.8872,3841.0
2017-11-08 10:05:00,211.94,212.16,211.93,212.16,3071.0,154.931,155.0919,154.9237,155.0919,3071.0
2017-11-08 10:10:00,212.34,212.38,212.29,212.33,700.0,155.2234,155.2527,155.1869,155.2161,700.0
2017-11-08 10:15:00,212.33,212.8,212.33,212.58,4601.0,155.2161,155.5597,155.2161,155.3989,4601.0
2017-11-08 10:20:00,212.53,212.62,212.48,212.62,2185.0,155.3623,155.4281,155.3258,155.4281,2185.0
2017-11-08 10:25:00,212.68,212.76,212.67,212.73,1413.0,155.472,155.5305,155.4647,155.5085,1413.0
2017-11-08 10:30:00,212.66,213.44,212.65,213.35,8206.0,155.4574,156.0276,155.4501,155.9618,8206.0
2017-11-08 10:35:00,213.41,213.43,213.02,213.11,6300.0,156.0056,156.0202,155.7205,155.7863,6300.0
2017-11-08 10:40:00,213.17,213.51,213.14,213.4,6100.0,155.8302,156.0787,155.8083,155.9983,6100.0
2017-11-08 10:45:00,213.55,213.69,213.47,213.69,4400.0,156.108,156.2103,156.0495,156.2103,4400.0
2017-11-08 10:50:00,213.79,213.93,213.11,213.14,12790.0,156.2834,156.3858,155.7863,155.8083,12790.0
2017-11-08 10:55:00,213.15,213.49,213.04,213.44,3386.0,155.8156,156.0641,155.7352,156.0276,3386.0
2017-11-08 11:00:00,213.49,213.49,213.14,213.14,3862.0,156.0641,156.0641,155.8083,155.8083,3862.0
2017-11-08 11:05:00,213.09,213.19,212.92,212.94,5743.0,155.7717,155.8448,155.6474,155.6621,5743.0
2017-11-08 11:10:00,212.97,213.28,212.95,213.23,7132.0,155.684,155.9106,155.6694,155.874,7132.0
2017-11-08 11:15:00,213.25,213.32,213.01,213.11,5997.0,155.8887,155.9398,155.7132,155.7863,5997.0
2017-11-08 11:20:00,213.07,213.23,213.04,213.17,3318.0,155.7571,155.874,155.7352,155.8302,3318.0
2017-11-08 11:25:00,213.24,213.31,213.07,213.31,2961.0,155.8814,155.9325,155.7571,155.9325,2961.0
2017-11-08 11:30:00,213.35,213.36,212.99,213.07,18560.0,155.9618,155.9691,155.6986,155.7571,18560.0
2017-11-08 11:35:00,213.08,213.41,213.08,213.3,10270.0,155.7644,156.0056,155.7644,155.9252,10270.0
2017-11-08 11:40:00,213.2,213.31,213.16,213.16,1744.0,155.8521,155.9325,155.8229,155.8229,1744.0
2017-11-08 11:45:00,213.2,213.38,213.0,213.05,5487.0,155.8521,155.9837,155.7059,155.7425,5487.0
2017-11-08 11:50:00,213.1,213.1,212.97,212.98,900.0,155.779,155.779,155.684,155.6913,900.0
2017-11-08 11:55:00,212.88,212.99,212.81,212.97,3637.0,155.6182,155.6986,155.567,155.684,3637.0
2017-11-08 12:00:00,212.87,212.89,212.61,212.62,6514.0,155.6109,155.6255,155.4208,155.4281,6514.0
2017-11-08 12:05:00,212.62,212.68,212.41,212.62,4847.0,155.4281,155.472,155.2746,155.4281,4847.0
2017-11-08 12:10:00,212.62,212.63,212.62,212.63,200.0,155.4281,155.4354,155.4281,155.4354,200.0
2017-11-08 12:15:00,212.65,212.85,212.63,212.68,6969.0,155.4501,155.5963,155.4354,155.472,6969.0
2017-11-08 12:20:00,212.61,212.66,212.51,212.63,2858.0,155.4208,155.4574,155.3477,155.4354,2858.0
2017-11-08 12:25:00,212.6,212.6,212.25,212.37,6663.0,155.4135,155.4135,155.1577,155.2454,6663.0
2017-11-08 12:30:00,212.34,212.34,212.29,212.3,500.0,155.2234,155.2234,155.1869,155.1942,500.0
2017-11-08 12:35:00,212.46,212.53,212.45,212.52,362.0,155.3112,155.3623,155.3039,155.355,362.0
2017-11-08 12:40:00,212.56,212.87,212.56,212.87,600.0,155.3843,155.6109,155.3843,155.6109,600.0
2017-11-08 12:45:00,212.89,212.89,212.65,212.69,3426.0,155.6255,155.6255,155.4501,155.4793,3426.0
2017-11-08 12:50:00,212.85,213.0,212.79,212.79,1200.0,155.5963,155.7059,155.5524,155.5524,1200.0
2017-11-08 12:55:00,212.69,212.81,212.69,212.75,1225.0,155.4793,155.567,155.4793,155.5232,1225.0
2017-11-08 13:00:00,212.75,213.01,212.63,212.63,8802.0,155.5232,155.7132,155.4354,155.4354,8802.0
2017-11-08 13:05:00,212.63,212.82,212.54,212.75,6453.0,155.4354,155.5743,155.3696,155.5232,6453.0
2017-11-08 13:10:00,212.72,212.77,212.56,212.61,12076.0,155.5012,155.5378,155.3843,155.4208,12076.0
2017-11-08 13:15:00,212.67,213.17,212.54,213.08,19449.0,155.4647,155.8302,155.3696,155.7644,19449.0
2017-11-08 13:20:00,213.03,213.31,213.03,213.31,4300.0,155.7278,155.9325,155.7278,155.9325,4300.0
2017-11-08 13:25:00,213.34,213.48,213.01,213.11,3671.0,155.9545,156.0568,155.7132,155.7863,3671.0
2017-11-08 13:30:00,213.12,213.12,212.97,213.08,3920.0,155.7936,155.7936,155.684,155.7644,3920.0
2017-11-08 13:35:00,213.1,213.18,212.97,212.99,9599.0,155.779,155.8375,155.684,155.6986,9599.0
2017-11-08 13:40:00,213.06,213.12,212.94,212.94,2772.0,155.7498,155.7936,155.6621,155.6621,2772.0
2017-11-08 13:45:00,212.9,212.9,212.8,212.83,1374.0,155.6328,155.6328,155.5597,155.5816,1374.0
2017-11-08 13:50:00,212.83,213.03,212.59,213.02,3347.0,155.5816,155.7278,155.4062,155.7205,3347.0
2017-11-08 13:55:00,213.15,213.15,212.74,213.0,1900.0,155.8156,155.8156,155.5159,155.7059,1900.0
2017-11-08 14:00:00,213.06,213.06,212.87,212.9,1550.0,155.7498,155.7498,155.6109,155.6328,1550.0
2017-11-08 14:05:00,212.97,212.97,212.66,212.77,2300.0,155.684,155.684,155.4574,155.5378,2300.0
2017-11-08 14:10:00,212.77,212.77,212.51,212.58,1597.0,155.5378,155.5378,155.3477,155.3989,1597.0
2017-11-08 14:15:00,212.67,212.76,212.59,212.71,2300.0,155.4647,155.5305,155.4062,155.4939,2300.0
2017-11-08 14:20:00,212.82,212.85,212.76,212.8,1901.0,155.5743,155.5963,155.5305,155.5597,1901.0
2017-11-08 14:25:00,212.85,212.99,212.65,212.99,6001.0,155.5963,155.6986,155.4501,155.6986,6001.0
2017-11-08 14:30:00,212.95,213.06,212.84,212.84,2661.0,155.6694,155.7498,155.589,155.589,2661.0
2017-11-08 14:35:00,212.86,212.91,212.8,212.89,4955.0,155.6036,155.6401,155.5597,155.6255,4955.0
2017-11-08 14:40:00,212.85,212.92,212.83,212.84,4400.0,155.5963,155.6474,155.5816,155.589,4400.0
2017-11-08 14:45:00,212.84,212.87,212.72,212.86,2624.0,155.589,155.6109,155.5012,155.6036,2624.0
2017-11-08 14:50:00,212.93,213.02,212.67,212.93,15244.0,155.6547,155.7205,155.4647,155.6547,15244.0
2017-11-08 14:55:00,212.91,213.2,212.91,213.16,7150.0,155.6401,155.8521,155.6401,155.8229,7150.0
2017-11-08 15:00:00,213.22,213.27,213.14,213.27,3505.0,155.8667,155.9033,155.8083,155.9033,3505.0
2017-11-08 15:05:00,213.29,213.54,213.26,213.33,7834.0,155.9179,156.1007,155.896,155.9471,7834.0
2017-11-08 15:10:00,213.42,213.42,213.09,213.09,4968.0,156.0129,156.0129,155.7717,155.7717,4968.0
2017-11-08 15:15:00,213.07,213.3,213.03,213.1,10200.0,155.7571,155.9252,155.7278,155.779,10200.0
2017-11-08 15:20:00,213.08,213.14,213.04,213.05,11019.0,155.7644,155.8083,155.7352,155.7425,11019.0
2017-11-08 15:25:00,213.11,213.14,213.04,213.07,20991.0,155.7863,155.8083,155.7352,155.7571,20991.0
2017-11-08 15:30:00,213.07,213.29,213.06,213.29,19129.0,155.7571,155.9179,155.7498,155.9179,19129.0
2017-11-08 15:35:00,213.3,213.45,213.3,213.31,8637.0,155.9252,156.0349,155.9252,155.9325,8637.0
2017-11-08 15:40:00,213.31,213.35,213.22,213.23,13386.0,155.9325,155.9618,155.8667,155.874,13386.0
2017-11-08 15:45:00,213.22,213.31,213.03,213.03,15056.0,155.8667,155.9325,155.7278,155.7278,15056.0
2017-11-08 15:50:00,213.05,213.14,212.98,213.02,24870.0,155.7425,155.8083,155.6913,155.7205,24870.0
2017-11-08 15:55:00,213.03,213.2,212.88,213.18,49852.0,155.7278,155.8521,155.6182,155.8375,49852.0
2017-11-09 09:30:00,212.76,212.78,212.23,212.78,5648.0,155.5305,155.5451,155.143,155.5451,5648.0
2017-11-09 09:35:00,213.12,213.28,212.65,212.74,1658.0,155.7936,155.9106,155.4501,155.5159,1658.0
2017-11-09 09:40:00,212.72,213.17,212.5,212.78,2813.0,155.5012,155.8302,155.3404,155.5451,2813.0
2017-11-09 09:45:00,212.49,213.31,212.47,213.31,13200.0,155.3331,155.9325,155.3185,155.9325,13200.0
2017-11-09 09:50:00,213.18,213.18,212.92,213.11,1600.0,155.8375,155.8375,155.6474,155.7863,1600.0
2017-11-09 09:55:00,212.97,213.37,212.92,213.37,1373.0,155.684,155.9764,155.6474,155.9764,1373.0
2017-11-09 10:00:00,213.14,213.41,213.08,213.08,2700.0,155.8083,156.0056,155.7644,155.7644,2700.0
2017-11-09 10:05:00,213.14,213.21,213.03,213.21,935.0,155.8083,155.8594,155.7278,155.8594,935.0
2017-11-09 10:10:00,213.15,213.34,213.15,213.22,1445.0,155.8156,155.9545,155.8156,155.8667,1445.0
2017-11-09 10:15:00,213.33,213.57,213.02,213.02,7083.0,155.9471,156.1226,155.7205,155.7205,7083.0
2017-11-09 10:20:00,213.33,213.33,212.64,212.9,5000.0,155.9471,155.9471,155.4427,155.6328,5000.0
2017-11-09 10:25:00,212.94,212.95,212.93,212.95,200.0,155.6621,155.6694,155.6547,155.6694,200.0
2017-11-09 10:30:00,212.93,212.94,212.79,212.94,1300.0,155.6547,155.6621,155.5524,155.6621,1300.0
2017-11-09 10:35:00,212.94,212.94,212.71,212.73,2400.0,155.6621,155.6621,155.4939,155.5085,2400.0
2017-11-09 10:40:00,212.9,212.99,212.88,212.9,2430.0,155.6328,155.6986,155.6182,155.6328,2430.0
2017-11-09 10:45:00,212.76,212.81,212.28,212.28,500.0,155.5305,155.567,155.1796,155.1796,500.0
2017-11-09 10:50:00,212.17,212.45,212.08,212.36,2354.0,155.0992,155.3039,155.0334,155.2381,2354.0
2017-11-09 10:55:00,212.38,212.58,212.34,212.57,1720.0,155.2527,155.3989,155.2234,155.3916,1720.0
2017-11-09 11:00:00,212.69,212.86,212.57,212.57,2100.0,155.4793,155.6036,155.3916,155.3916,2100.0
2017-11-09 11:05:00,212.5,212.77,212.49,212.75,1200.0,155.3404,155.5378,155.3331,155.5232,1200.0
2017-11-09 11:10:00,212.69,212.87,212.54,212.54,800.0,155.4793,155.6109,155.3696,155.3696,800.0
2017-11-09 11:15:00,212.71,212.97,212.66,212.66,500.0,155.4939,155.684,155.4574,155.4574,500.0
2017-11-09 11:20:00,212.94,212.94,212.7,212.7,300.0,155.6621,155.6621,155.4866,155.4866,300.0
2017-11-09 11:25:00,212.94,212.99,212.83,212.88,1700.0,155.6621,155.6986,155.5816,155.6182,1700.0
2017-11-09 11:30:00,212.94,213.03,212.7,212.93,2772.0,155.6621,155.7278,155.4866,155.6547,2772.0
2017-11-09 11:35:00,212.94,212.94,212.94,212.94,100.0,155.6621,155.6621,155.6621,155.6621,100.0
2017-11-09 11:40:00,212.93,212.93,212.7,212.75,2835.0,155.6547,155.6547,155.4866,155.5232,2835.0
2017-11-09 11:45:00,212.75,212.75,212.75,212.75,200.0,155.5232,155.5232,155.5232,155.5232,200.0
2017-11-09 11:50:00,212.71,212.82,212.71,212.75,1401.0,155.4939,155.5743,155.4939,155.5232,1401.0
2017-11-09 11:55:00,212.75,212.78,212.5,212.64,2800.0,155.5232,155.5451,155.3404,155.4427,2800.0
2017-11-09 12:00:00,212.53,212.53,212.01,212.27,6914.0,155.3623,155.3623,154.9822,155.1723,6914.0
2017-11-09 12:05:00,212.39,212.69,212.38,212.66,2037.0,155.26,155.4793,155.2527,155.4574,2037.0
2017-11-09 12:10:00,212.77,212.77,212.48,212.48,2428.0,155.5378,155.5378,155.3258,155.3258,2428.0
2017-11-09 12:15:00,212.51,212.54,212.39,212.42,4600.0,155.3477,155.3696,155.26,155.2819,4600.0
2017-11-09 12:20:00,212.52,212.52,212.45,212.45,300.0,155.355,155.355,155.3039,155.3039,300.0
2017-11-09 12:25:00,212.5,212.59,212.5,212.59,400.0,155.3404,155.4062,155.3404,155.4062,400.0
2017-11-09 12:30:00,212.53,212.58,212.41,212.55,2353.0,155.3623,155.3989,155.2746,155.377,2353.0
2017-11-09 12:35:00,212.57,212.57,212.36,212.39,800.0,155.3916,155.3916,155.2381,155.26,800.0
2017-11-09 12:40:00,212.52,212.84,212.52,212.84,1100.0,155.355,155.589,155.355,155.589,1100.0
2017-11-09 12:45:00,212.86,212.86,212.48,212.49,800.0,155.6036,155.6036,155.3258,155.3331,800.0
2017-11-09 12:50:00,212.6,212.6,212.37,212.37,200.0,155.4135,155.4135,155.2454,155.2454,200.0
2017-11-09 12:55:00,212.59,212.64,212.5,212.56,4548.0,155.4062,155.4427,155.3404,155.3843,4548.0
2017-11-09 13:00:00,212.51,212.67,212.44,212.67,1800.0,155.3477,155.4647,155.2965,155.4647,1800.0
2017-11-09 13:05:00,212.68,212.85,212.45,212.85,3200.0,155.472,155.5963,155.3039,155.5963,3200.0
2017-11-09 13:10:00,212.78,212.94,212.6,212.62,4734.0,155.5451,155.6621,155.4135,155.4281,4734.0
2017-11-09 13:15:00,212.62,212.85,212.51,212.82,1451.0,155.4281,155.5963,155.3477,155.5743,1451.0
2017-11-09 13:20:00,212.8,212.8,212.24,212.25,8105.0,155.5597,155.5597,155.1503,155.1577,8105.0
2017-11-09 13:25:00,212.25,212.37,212.04,212.37,4900.0,155.1577,155.2454,155.0041,155.2454,4900.0
2017-11-09 13:30:00,212.3,212.74,212.3,212.59,3900.0,155.1942,155.5159,155.1942,155.4062,3900.0
2017-11-09 13:35:00,212.42,212.42,212.14,212.34,2358.0,155.2819,155.2819,155.0772,155.2234,2358.0
2017-11-09 13:40:00,212.19,212.46,212.14,212.16,16052.0,155.1138,155.3112,155.0772,155.0919,16052.0
2017-11-09 13:45:00,212.16,212.21,211.73,211.86,5517.0,155.0919,155.1284,154.7775,154.8726,5517.0
2017-11-09 13:50:00,211.74,211.91,211.74,211.87,1526.0,154.7848,154.9091,154.7848,154.8799,1526.0
2017-11-09 13:55:00,211.78,211.97,211.43,211.87,9627.0,154.8141,154.953,154.5582,154.8799,9627.0
2017-11-09 14:00:00,212.0,212.16,211.84,212.06,3898.0,154.9749,155.0919,154.8579,155.0188,3898.0
2017-11-09 14:05:00,211.99,211.99,211.72,211.77,6327.0,154.9676,154.9676,154.7702,154.8068,6327.0
2017-11-09 14:10:00,211.76,211.79,211.57,211.64,2590.0,154.7995,154.8214,154.6606,154.7117,2590.0
2017-11-09 14:15:00,211.69,211.69,211.38,211.39,3500.0,154.7483,154.7483,154.5217,154.529,3500.0
2017-11-09 14:20:00,211.35,211.39,211.05,211.27,8525.0,154.4997,154.529,154.2804,154.4413,8525.0
2017-11-09 14:25:00,211.27,211.44,211.07,211.44,15855.0,154.4413,154.5655,154.2951,154.5655,15855.0
2017-11-09 14:30:00,211.45,211.46,211.26,211.27,2513.0,154.5728,154.5802,154.434,154.4413,2513.0
2017-11-09 14:35:00,211.28,211.43,211.21,211.31,5595.0,154.4486,154.5582,154.3974,154.4705,5595.0
2017-11-09 14:40:00,211.31,211.5,211.12,211.33,6289.0,154.4705,154.6094,154.3316,154.4851,6289.0
2017-11-09 14:45:00,211.36,211.39,211.19,211.21,6729.0,154.5071,154.529,154.3828,154.3974,6729.0
2017-11-09 14:50:00,211.29,211.46,211.15,211.41,10709.0,154.4559,154.5802,154.3535,154.5436,10709.0
2017-11-09 14:55:00,211.33,211.58,211.27,211.58,2900.0,154.4851,154.6679,154.4413,154.6679,2900.0
2017-11-09 15:00:00,211.67,211.71,211.35,211.54,3441.0,154.7337,154.7629,154.4997,154.6386,3441.0
2017-11-09 15:05:00,211.52,211.64,211.12,211.34,30264.0,154.624,154.7117,154.3316,154.4924,30264.0
2017-11-09 15:10:00,211.27,211.81,211.27,211.81,3463.0,154.4413,154.836,154.4413,154.836,3463.0
2017-11-09 15:15:00,211.93,211.95,211.8,211.95,2300.0,154.9237,154.9383,154.8287,154.9383,2300.0
2017-11-09 15:20:00,211.93,211.97,211.66,211.81,3951.0,154.9237,154.953,154.7264,154.836,3951.0
2017-11-09 15:25:00,211.68,211.74,211.56,211.6,4021.0,154.741,154.7848,154.6533,154.6825,4021.0
2017-11-09 15:30:00,211.62,211.76,211.33,211.33,13324.0,154.6971,154.7995,154.4851,154.4851,13324.0
2017-11-09 15:35:00,211.43,211.47,211.3,211.3,6730.0,154.5582,154.5875,154.4632,154.4632,6730.0
2017-11-09 15:40:00,211.34,211.39,211.25,211.32,12459.0,154.4924,154.529,154.4266,154.4778,12459.0
2017-11-09 15:45:00,211.28,211.3,211.19,211.22,18413.0,154.4486,154.4632,154.3828,154.4047,18413.0
2017-11-09 15:50:00,211.24,211.32,211.17,211.2,17178.0,154.4193,154.4778,154.3682,154.3901,17178.0
2017-11-09 15:55:00,211.21,211.39,211.02,211.37,44125.0,154.3974,154.529,154.2585,154.5144,44125.0
2017-11-10 09:30:00,211.11,211.11,209.18,210.28,7666.0,154.3243,154.3243,152.9134,153.7176,7666.0
2017-11-10 09:35:00,210.58,211.1,209.97,210.86,4058.0,153.9369,154.317,153.4909,154.1415,4058.0
2017-11-10 09:40:00,210.83,211.17,210.46,211.17,3183.0,154.1196,154.3682,153.8491,154.3682,3183.0
2017-11-10 09:45:00,210.84,211.19,210.58,210.64,7428.0,154.1269,154.3828,153.9369,153.9807,7428.0
2017-11-10 09:50:00,210.64,210.77,209.93,210.54,46815.0,153.9807,154.0758,153.4617,153.9076,46815.0
2017-11-10 09:55:00,210.64,210.72,210.37,210.65,3900.0,153.9807,154.0392,153.7833,153.988,3900.0
2017-11-10 10:00:00,210.71,210.71,210.19,210.31,9650.0,154.0319,154.0319,153.6518,153.7395,9650.0
2017-11-10 10:05:00,210.37,210.46,210.22,210.32,11672.0,153.7833,153.8491,153.6737,153.7468,11672.0
2017-11-10 10:10:00,210.44,210.55,210.2,210.36,14425.0,153.8345,153.9149,153.6591,153.776,14425.0
2017-11-10 10:15:00,210.39,210.7,210.26,210.7,8800.0,153.798,154.0246,153.7029,154.0246,8800.0
2017-11-10 10:20:00,210.7,210.78,210.41,210.48,20783.0,154.0246,154.0831,153.8126,153.8638,20783.0
2017-11-10 10:25:00,210.48,210.68,210.36,210.45,11500.0,153.8638,154.01,153.776,153.8418,11500.0
2017-11-10 10:30:00,210.86,211.27,210.52,211.04,10902.0,154.1415,154.4413,153.893,154.2731,10902.0
2017-11-10 10:35:00,211.04,211.15,210.92,211.05,4177.0,154.2731,154.3535,154.1854,154.2804,4177.0
2017-11-10 10:40:00,211.14,211.37,211.05,211.37,2452.0,154.3462,154.5144,154.2804,154.5144,2452.0
2017-11-10 10:45:00,211.44,211.65,211.3,211.31,3180.0,154.5655,154.719,154.4632,154.4705,3180.0
2017-11-10 10:50:00,211.3,211.49,211.11,211.15,8833.0,154.4632,154.6021,154.3243,154.3535,8833.0
2017-11-10 10:55:00,211.28,211.39,211.26,211.26,2325.0,154.4486,154.529,154.434,154.434,2325.0
2017-11-10 11:00:00,211.25,211.26,211.06,211.06,5854.0,154.4266,154.434,154.2877,154.2877,5854.0
2017-11-10 11:05:00,211.12,211.22,210.92,210.92,14871.0,154.3316,154.4047,154.1854,154.1854,14871.0
2017-11-10 11:10:00,210.99,211.08,210.77,210.84,5198.0,154.2366,154.3024,154.0758,154.1269,5198.0
2017-11-10 11:15:00,210.98,211.24,210.97,211.04,1916.0,154.2293,154.4193,154.222,154.2731,1916.0
2017-11-10 11:20:00,211.01,211.12,210.99,211.01,17759.0,154.2512,154.3316,154.2366,154.2512,17759.0
2017-11-10 11:25:00,211.01,211.23,211.01,211.17,2005.0,154.2512,154.412,154.2512,154.3682,2005.0
2017-11-10 11:30:00,211.16,211.57,211.16,211.42,4300.0,154.3608,154.6606,154.3608,154.5509,4300.0
2017-11-10 11:35:00,211.37,211.45,211.14,211.21,3902.0,154.5144,154.5728,154.3462,154.3974,3902.0
2017-11-10 11:40:00,211.1,211.52,211.03,211.51,3220.0,154.317,154.624,154.2658,154.6167,3220.0
2017-11-10 11:45:00,211.49,211.52,211.38,211.46,624.0,154.6021,154.624,154.5217,154.5802,624.0
2017-11-10 11:50:00,211.45,211.68,211.44,211.68,800.0,154.5728,154.741,154.5655,154.741,800.0
2017-11-10 11:55:00,211.68,211.85,211.51,211.84,2714.0,154.741,154.8652,154.6167,154.8579,2714.0
2017-11-10 12:00:00,211.84,211.84,211.81,211.84,300.0,154.8579,154.8579,154.836,154.8579,300.0
2017-11-10 12:05:00,211.94,212.11,211.91,211.91,2100.0,154.931,155.0553,154.9091,154.9091,2100.0
2017-11-10 12:10:00,212.0,212.08,211.93,212.05,500.0,154.9749,155.0334,154.9237,155.0115,500.0
2017-11-10 12:15:00,211.92,212.12,211.86,212.12,915.0,154.9164,155.0626,154.8726,155.0626,915.0
2017-11-10 12:20:00,212.14,212.2,212.0,212.01,5300.0,155.0772,155.1211,154.9749,154.9822,5300.0
2017-11-10 12:25:00,212.02,212.13,211.95,211.97,1300.0,154.9895,155.0699,154.9383,154.953,1300.0
2017-11-10 12:30:00,211.95,212.03,211.95,211.95,604.0,154.9383,154.9968,154.9383,154.9383,604.0
2017-11-10 12:35:00,212.0,212.12,211.96,212.02,2930.0,154.9749,155.0626,154.9457,154.9895,2930.0
2017-11-10 12:40:00,212.06,212.07,211.94,211.98,1500.0,155.0188,155.0261,154.931,154.9603,1500.0
2017-11-10 12:45:00,212.0,212.04,211.87,211.87,2100.0,154.9749,155.0041,154.8799,154.8799,2100.0
2017-11-10 12:50:00,211.92,211.92,211.92,211.92,320.0,154.9164,154.9164,154.9164,154.9164,320.0
2017-11-10 12:55:00,211.85,211.85,211.74,211.75,1363.0,154.8652,154.8652,154.7848,154.7921,1363.0
2017-11-10 13:00:00,211.83,211.87,211.77,211.82,1083.0,154.8506,154.8799,154.8068,154.8433,1083.0
2017-11-10 13:05:00,211.82,211.85,211.75,211.8,7218.0,154.8433,154.8652,154.7921,154.8287,7218.0
2017-11-10 13:10:00,211.78,211.88,211.62,211.62,3086.0,154.8141,154.8872,154.6971,154.6971,3086.0
2017-11-10 13:15:00,211.62,211.71,211.62,211.67,1958.0,154.6971,154.7629,154.6971,154.7337,1958.0
2017-11-10 13:20:00,211.67,211.67,211.63,211.66,2800.0,154.7337,154.7337,154.7044,154.7264,2800.0
2017-11-10 13:25:00,211.63,211.72,211.6,211.72,2900.0,154.7044,154.7702,154.6825,154.7702,2900.0
2017-11-10 13:30:00,211.68,211.71,211.6,211.65,2800.0,154.741,154.7629,154.6825,154.719,2800.0
2017-11-10 13:35:00,211.65,211.65,211.55,211.6,5400.0,154.719,154.719,154.6459,154.6825,5400.0
2017-11-10 13:40:00,211.61,211.65,211.57,211.65,2302.0,154.6898,154.719,154.6606,154.719,2302.0
2017-11-10 13:45:00,211.65,211.81,211.65,211.75,3935.0,154.719,154.836,154.719,154.7921,3935.0
2017-11-10 13:50:00,211.79,211.87,211.71,211.78,3560.0,154.8214,154.8799,154.7629,154.8141,3560.0
2017-11-10 13:55:00,211.82,211.86,211.61,211.65,8908.0,154.8433,154.8726,154.6898,154.719,8908.0
2017-11-10 14:00:00,211.67,211.75,211.65,211.75,3100.0,154.7337,154.7921,154.719,154.7921,3100.0
2017-11-10 14:05:00,211.75,211.77,211.71,211.76,2300.0,154.7921,154.8068,154.7629,154.7995,2300.0
2017-11-10 14:10:00,211.7,211.82,211.7,211.76,3123.0,154.7556,154.8433,154.7556,154.7995,3123.0
2017-11-10 14:15:00,211.65,211.73,211.5,211.73,12628.0,154.719,154.7775,154.6094,154.7775,12628.0
2017-11-10 14:20:00,211.7,211.7,211.64,211.64,1410.0,154.7556,154.7556,154.7117,154.7117,1410.0
2017-11-10 14:25:00,211.66,211.75,211.66,211.71,1064.0,154.7264,154.7921,154.7264,154.7629,1064.0
2017-11-10 14:30:00,211.75,211.8,211.65,211.67,21979.0,154.7921,154.8287,154.719,154.7337,21979.0
2017-11-10 14:35:00,211.65,211.66,211.59,211.59,650.0,154.719,154.7264,154.6752,154.6752,650.0
2017-11-10 14:40:00,211.63,211.78,211.63,211.73,3983.0,154.7044,154.8141,154.7044,154.7775,3983.0
2017-11-10 14:45:00,211.7,211.76,211.64,211.65,5099.0,154.7556,154.7995,154.7117,154.719,5099.0
2017-11-10 14:50:00,211.65,211.69,211.62,211.65,702.0,154.719,154.7483,154.6971,154.719,702.0
2017-11-10 14:55:00,211.61,211.77,211.61,211.69,5658.0,154.6898,154.8068,154.6898,154.7483,5658.0
2017-11-10 15:00:00,211.68,211.68,211.49,211.49,2354.0,154.741,154.741,154.6021,154.6021,2354.0
2017-11-10 15:05:00,211.51,211.64,211.47,211.47,2095.0,154.6167,154.7117,154.5875,154.5875,2095.0
2017-11-10 15:10:00,211.52,211.76,211.51,211.76,7871.0,154.624,154.7995,154.6167,154.7995,7871.0
2017-11-10 15:15:00,211.78,211.78,211.6,211.66,2110.0,154.8141,154.8141,154.6825,154.7264,2110.0
2017-11-10 15:20:00,211.63,211.72,211.63,211.66,2440.0,154.7044,154.7702,154.7044,154.7264,2440.0
2017-11-10 15:25:00,211.68,211.71,211.63,211.68,3543.0,154.741,154.7629,154.7044,154.741,3543.0
2017-11-10 15:30:00,211.64,211.69,211.59,211.59,4623.0,154.7117,154.7483,154.6752,154.6752,4623.0
2017-11-10 15:35:00,211.57,211.76,211.57,211.72,13764.0,154.6606,154.7995,154.6606,154.7702,13764.0
2017-11-10 15:40:00,211.67,211.68,211.54,211.56,24597.0,154.7337,154.741,154.6386,154.6533,24597.0
2017-11-10 15:45:00,211.56,211.66,211.55,211.56,12646.0,154.6533,154.7264,154.6459,154.6533,12646.0
2017-11-10 15:50:00,211.59,211.6,211.53,211.56,19844.0,154.6752,154.6825,154.6313,154.6533,19844.0
2017-11-10 15:55:00,211.56,211.62,211.45,211.55,46515.0,154.6533,154.6971,154.5728,154.6459,46515.0
2017-11-13 09:30:00,211.66,212.89,211.52,212.7,10271.0,154.7264,155.6255,154.624,155.4866,10271.0
2017-11-13 09:35:00,212.89,213.89,212.88,212.97,7825.0,155.6255,156.3565,155.6182,155.684,7825.0
2017-11-13 09:40:00,213.03,213.07,211.94,212.02,10626.0,155.7278,155.7571,154.931,154.9895,10626.0
2017-11-13 09:45:00,212.15,212.57,211.61,212.11,6203.0,155.0846,155.3916,154.6898,155.0553,6203.0
2017-11-13 09:50:00,211.94,212.34,211.84,212.17,2870.0,154.931,155.2234,154.8579,155.0992,2870.0
2017-11-13 09:55:00,211.69,212.97,211.69,212.82,15904.0,154.7483,155.684,154.7483,155.5743,15904.0
2017-11-13 10:00:00,212.57,213.15,212.56,212.98,2415.0,155.3916,155.8156,155.3843,155.6913,2415.0
2017-11-13 10:05:00,213.05,213.1,212.86,213.09,500.0,155.7425,155.779,155.6036,155.7717,500.0
2017-11-13 10:10:00,213.05,213.31,212.47,213.31,7321.0,155.7425,155.9325,155.3185,155.9325,7321.0
2017-11-13 10:15:00,213.11,213.38,212.8,213.27,5538.0,155.7863,155.9837,155.5597,155.9033,5538.0
2017-11-13 10:20:00,213.03,213.5,213.03,213.22,2000.0,155.7278,156.0714,155.7278,155.8667,2000.0
2017-11-13 10:25:00,213.45,213.45,212.9,213.13,5020.0,156.0349,156.0349,155.6328,155.8009,5020.0
2017-11-13 10:30:00,213.24,213.48,213.15,213.48,2000.0,155.8814,156.0568,155.8156,156.0568,2000.0
2017-11-13 10:35:00,213.48,213.56,213.1,213.16,6148.0,156.0568,156.1153,155.779,155.8229,6148.0
2017-11-13 10:40:00,213.07,213.07,212.41,212.56,3200.0,155.7571,155.7571,155.2746,155.3843,3200.0
2017-11-13 10:45:00,212.71,212.76,212.22,212.29,6278.0,155.4939,155.5305,155.1357,155.1869,6278.0
2017-11-13 10:50:00,212.25,212.34,212.02,212.06,4394.0,155.1577,155.2234,154.9895,155.0188,4394.0
2017-11-13 10:55:00,212.33,212.96,212.3,212.96,2697.0,155.2161,155.6767,155.1942,155.6767,2697.0
2017-11-13 11:00:00,213.11,213.11,212.34,212.34,4611.0,155.7863,155.7863,155.2234,155.2234,4611.0
2017-11-13 11:05:00,212.44,212.92,212.35,212.92,6445.0,155.2965,155.6474,155.2308,155.6474,6445.0
2017-11-13 11:10:00,212.81,212.89,212.61,212.76,2589.0,155.567,155.6255,155.4208,155.5305,2589.0
2017-11-13 11:15:00,212.96,213.19,212.94,213.19,1551.0,155.6767,155.8448,155.6621,155.8448,1551.0
2017-11-13 11:20:00,213.33,213.48,213.2,213.33,3500.0,155.9471,156.0568,155.8521,155.9471,3500.0
2017-11-13 11:25:00,213.32,213.45,213.06,213.11,13328.0,155.9398,156.0349,155.7498,155.7863,13328.0
2017-11-13 11:30:00,212.97,213.16,212.94,213.06,3000.0,155.684,155.8229,155.6621,155.7498,3000.0
2017-11-13 11:35:00,213.15,213.15,213.01,213.06,1071.0,155.8156,155.8156,155.7132,155.7498,1071.0
2017-11-13 11:40:00,213.15,213.18,212.84,212.94,2675.0,155.8156,155.8375,155.589,155.6621,2675.0
2017-11-13 11:45:00,212.92,213.19,212.92,213.16,5023.0,155.6474,155.8448,155.6474,155.8229,5023.0
2017-11-13 11:50:00,213.06,213.12,212.9,213.07,14372.0,155.7498,155.7936,155.6328,155.7571,14372.0
2017-11-13 11:55:00,213.15,213.28,213.12,213.2,943.0,155.8156,155.9106,155.7936,155.8521,943.0
2017-11-13 12:00:00,213.29,213.48,213.24,213.45,1100.0,155.9179,156.0568,155.8814,156.0349,1100.0
2017-11-13 12:05:00,213.37,213.45,213.26,213.26,600.0,155.9764,156.0349,155.896,155.896,600.0
2017-11-13 12:10:00,213.26,213.26,212.98,213.19,3363.0,155.896,155.896,155.6913,155.8448,3363.0
2017-11-13 12:15:00,213.23,213.39,213.23,213.39,800.0,155.874,155.991,155.874,155.991,800.0
2017-11-13 12:20:00,213.26,213.27,213.18,213.18,600.0,155.896,155.9033,155.8375,155.8375,600.0
2017-11-13 12:25:00,213.34,213.68,213.32,213.68,1807.0,155.9545,156.203,155.9398,156.203,1807.0
2017-11-13 12:30:00,213.62,213.62,213.36,213.49,2400.0,156.1591,156.1591,155.9691,156.0641,2400.0
2017-11-13 12:35:00,213.5,213.56,213.43,213.49,900.0,156.0714,156.1153,156.0202,156.0641,900.0
2017-11-13 12:40:00,213.43,213.43,213.28,213.37,1150.0,156.0202,156.0202,155.9106,155.9764,1150.0
2017-11-13 12:45:00,213.28,213.32,213.02,213.32,2757.0,155.9106,155.9398,155.7205,155.9398,2757.0
2017-11-13 12:50:00,213.32,213.32,213.32,213.32,0.0,155.9398,155.9398,155.9398,155.9398,0.0
2017-11-13 12:55:00,213.17,213.24,213.01,213.08,3300.0,155.8302,155.8814,155.7132,155.7644,3300.0
2017-11-13 13:00:00,213.25,213.26,213.16,213.23,1194.0,155.8887,155.896,155.8229,155.874,1194.0
2017-11-13 13:05:00,213.22,213.22,213.08,213.1,1722.0,155.8667,155.8667,155.7644,155.779,1722.0
2017-11-13 13:10:00,213.07,213.12,212.97,213.0,1120.0,155.7571,155.7936,155.684,155.7059,1120.0
2017-11-13 13:15:00,213.08,213.08,212.97,212.97,510.0,155.7644,155.7644,155.684,155.684,510.0
2017-11-13 13:20:00,213.04,213.11,212.56,212.8,11069.0,155.7352,155.7863,155.3843,155.5597,11069.0
2017-11-13 13:25:00,212.79,212.82,212.6,212.69,2169.0,155.5524,155.5743,155.4135,155.4793,2169.0
2017-11-13 13:30:00,212.7,212.8,212.67,212.72,2715.0,155.4866,155.5597,155.4647,155.5012,2715.0
2017-11-13 13:35:00,212.73,212.75,212.63,212.75,700.0,155.5085,155.5232,155.4354,155.5232,700.0
2017-11-13 13:40:00,212.72,212.8,212.72,212.78,1750.0,155.5012,155.5597,155.5012,155.5451,1750.0
2017-11-13 13:45:00,212.75,212.78,212.4,212.62,4650.0,155.5232,155.5451,155.2673,155.4281,4650.0
2017-11-13 13:50:00,212.58,212.79,212.4,212.79,4133.0,155.3989,155.5524,155.2673,155.5524,4133.0
2017-11-13 13:55:00,212.83,212.84,212.65,212.72,3151.0,155.5816,155.589,155.4501,155.5012,3151.0
2017-11-13 14:00:00,212.78,212.86,212.51,212.6,2400.0,155.5451,155.6036,155.3477,155.4135,2400.0
2017-11-13 14:05:00,212.63,212.68,212.34,212.54,2488.0,155.4354,155.472,155.2234,155.3696,2488.0
2017-11-13 14:10:00,212.54,212.55,212.43,212.51,12000.0,155.3696,155.377,155.2892,155.3477,12000.0
2017-11-13 14:15:00,212.58,212.61,212.51,212.61,1249.0,155.3989,155.4208,155.3477,155.4208,1249.0
2017-11-13 14:20:00,212.62,212.74,212.62,212.74,900.0,155.4281,155.5159,155.4281,155.5159,900.0
2017-11-13 14:25:00,212.74,212.99,212.67,212.78,3745.0,155.5159,155.6986,155.4647,155.5451,3745.0
2017-11-13 14:30:00,212.69,212.82,212.59,212.82,4363.0,155.4793,155.5743,155.4062,155.5743,4363.0
2017-11-13 14:35:00,212.79,212.85,212.62,212.62,2508.0,155.5524,155.5963,155.4281,155.4281,2508.0
2017-11-13 14:40:00,212.71,212.71,212.6,212.69,1000.0,155.4939,155.4939,155.4135,155.4793,1000.0
2017-11-13 14:45:00,212.64,212.8,212.54,212.78,2110.0,155.4427,155.5597,155.3696,155.5451,2110.0
2017-11-13 14:50:00,212.71,212.84,212.64,212.84,15000.0,155.4939,155.589,155.4427,155.589,15000.0
2017-11-13 14:55:00,212.79,212.9,212.54,212.58,7620.0,155.5524,155.6328,155.3696,155.3989,7620.0
2017-11-13 15:00:00,212.54,212.76,212.54,212.76,11300.0,155.3696,155.5305,155.3696,155.5305,11300.0
2017-11-13 15:05:00,212.78,212.87,212.77,212.81,2400.0,155.5451,155.6109,155.5378,155.567,2400.0
2017-11-13 15:10:00,212.93,212.99,212.84,212.92,3078.0,155.6547,155.6986,155.589,155.6474,3078.0
2017-11-13 15:15:00,212.96,213.13,212.94,213.09,2921.0,155.6767,155.8009,155.6621,155.7717,2921.0
2017-11-13 15:20:00,213.09,213.12,212.96,213.04,5290.0,155.7717,155.7936,155.6767,155.7352,5290.0
2017-11-13 15:25:00,213.05,213.05,212.95,213.01,5000.0,155.7425,155.7425,155.6694,155.7132,5000.0
2017-11-13 15:30:00,213.02,213.04,212.95,212.97,5325.0,155.7205,155.7352,155.6694,155.684,5325.0
2017-11-13 15:35:00,212.97,213.17,212.97,213.1,11275.0,155.684,155.8302,155.684,155.779,11275.0
2017-11-13 15:40:00,213.08,213.22,213.06,213.2,9250.0,155.7644,155.8667,155.7498,155.8521,9250.0
2017-11-13 15:45:00,213.16,213.2,212.83,212.89,13996.0,155.8229,155.8521,155.5816,155.6255,13996.0
2017-11-13 15:50:00,212.96,213.19,212.95,213.19,13549.0,155.6767,155.8448,155.6694,155.8448,13549.0
2017-11-13 15:55:00,213.19,213.36,213.12,213.33,62369.0,155.8448,155.9691,155.7936,155.9471,62369.0
2017-11-14 09:30:00,212.43,212.43,211.44,211.98,10907.0,155.2892,155.2892,154.5655,154.9603,10907.0
2017-11-14 09:35:00,211.98,212.24,211.58,211.91,6604.0,154.9603,155.1503,154.6679,154.9091,6604.0
2017-11-14 09:40:00,212.11,212.25,211.86,212.0,2400.0,155.0553,155.1577,154.8726,154.9749,2400.0
2017-11-14 09:45:00,212.08,212.2,211.93,212.02,3725.0,155.0334,155.1211,154.9237,154.9895,3725.0
2017-11-14 09:50:00,211.99,212.02,211.79,211.85,4384.0,154.9676,154.9895,154.8214,154.8652,4384.0
2017-11-14 09:55:00,211.84,212.09,211.8,211.95,3984.0,154.8579,155.0407,154.8287,154.9383,3984.0
2017-11-14 10:00:00,211.96,212.05,211.81,211.85,5435.0,154.9457,155.0115,154.836,154.8652,5435.0
2017-11-14 10:05:00,211.81,212.12,211.81,211.86,5600.0,154.836,155.0626,154.836,154.8726,5600.0
2017-11-14 10:10:00,211.85,212.31,211.85,212.24,5233.0,154.8652,155.2015,154.8652,155.1503,5233.0
2017-11-14 10:15:00,212.17,212.18,211.81,211.85,5074.0,155.0992,155.1065,154.836,154.8652,5074.0
2017-11-14 10:20:00,211.81,211.95,211.7,211.76,2047.0,154.836,154.9383,154.7556,154.7995,2047.0
2017-11-14 10:25:00,211.76,212.11,211.66,211.96,9504.0,154.7995,155.0553,154.7264,154.9457,9504.0
2017-11-14 10:30:00,212.03,212.26,212.03,212.16,1836.0,154.9968,155.165,154.9968,155.0919,1836.0
2017-11-14 10:35:00,212.12,212.32,212.05,212.22,2400.0,155.0626,155.2088,155.0115,155.1357,2400.0
2017-11-14 10:40:00,212.16,212.32,212.06,212.31,3836.0,155.0919,155.2088,155.0188,155.2015,3836.0
2017-11-14 10:45:00,212.26,212.41,212.05,212.07,3300.0,155.165,155.2746,155.0115,155.0261,3300.0
2017-11-14 10:50:00,212.01,212.16,211.87,211.9,16300.0,154.9822,155.0919,154.8799,154.9018,16300.0
2017-11-14 10:55:00,211.92,212.26,211.87,212.14,9008.0,154.9164,155.165,154.8799,155.0772,9008.0
2017-11-14 11:00:00,212.25,212.25,211.88,211.96,6012.0,155.1577,155.1577,154.8872,154.9457,6012.0
2017-11-14 11:05:00,211.89,212.15,211.8,212.03,2900.0,154.8945,155.0846,154.8287,154.9968,2900.0
2017-11-14 11:10:00,212.04,212.29,212.03,212.15,2795.0,155.0041,155.1869,154.9968,155.0846,2795.0
2017-11-14 11:15:00,212.05,212.52,212.05,212.43,2189.0,155.0115,155.355,155.0115,155.2892,2189.0
2017-11-14 11:20:00,212.54,212.61,212.41,212.48,2105.0,155.3696,155.4208,155.2746,155.3258,2105.0
2017-11-14 11:25:00,212.49,212.5,212.25,212.43,1000.0,155.3331,155.3404,155.1577,155.2892,1000.0
2017-11-14 11:30:00,212.33,212.57,212.33,212.57,8203.0,155.2161,155.3916,155.2161,155.3916,8203.0
2017-11-14 11:35:00,212.53,212.75,212.52,212.7,900.0,155.3623,155.5232,155.355,155.4866,900.0
2017-11-14 11:40:00,212.69,212.94,212.67,212.79,2400.0,155.4793,155.6621,155.4647,155.5524,2400.0
2017-11-14 11:45:00,212.81,212.86,212.63,212.63,1200.0,155.567,155.6036,155.4354,155.4354,1200.0
2017-11-14 11:50:00,212.7,212.94,212.69,212.86,2423.0,155.4866,155.6621,155.4793,155.6036,2423.0
2017-11-14 11:55:00,212.81,212.88,212.46,212.5,2660.0,155.567,155.6182,155.3112,155.3404,2660.0
2017-11-14 12:00:00,212.33,212.59,212.32,212.37,1000.0,155.2161,155.4062,155.2088,155.2454,1000.0
2017-11-14 12:05:00,212.37,212.66,212.28,212.48,2940.0,155.2454,155.4574,155.1796,155.3258,2940.0
2017-11-14 12:10:00,212.47,212.63,212.47,212.55,2820.0,155.3185,155.4354,155.3185,155.377,2820.0
2017-11-14 12:15:00,212.49,212.61,212.42,212.51,3000.0,155.3331,155.4208,155.2819,155.3477,3000.0
2017-11-14 12:20:00,212.43,212.61,212.43,212.45,2277.0,155.2892,155.4208,155.2892,155.3039,2277.0
2017-11-14 12:25:00,212.52,212.53,212.35,212.36,1423.0,155.355,155.3623,155.2308,155.2381,1423.0
2017-11-14 12:30:00,212.36,212.52,212.34,212.52,4277.0,155.2381,155.355,155.2234,155.355,4277.0
2017-11-14 12:35:00,212.45,212.57,212.45,212.5,2564.0,155.3039,155.3916,155.3039,155.3404,2564.0
2017-11-14 12:40:00,212.46,212.56,212.43,212.43,1279.0,155.3112,155.3843,155.2892,155.2892,1279.0
2017-11-14 12:45:00,212.38,212.57,212.37,212.57,1500.0,155.2527,155.3916,155.2454,155.3916,1500.0
2017-11-14 12:50:00,212.48,212.59,212.32,212.57,1800.0,155.3258,155.4062,155.2088,155.3916,1800.0
2017-11-14 12:55:00,212.35,212.52,212.35,212.37,1000.0,155.2308,155.355,155.2308,155.2454,1000.0
2017-11-14 13:00:00,212.28,212.39,212.16,212.19,1991.0,155.1796,155.26,155.0919,155.1138,1991.0
2017-11-14 13:05:00,212.19,212.2,212.08,212.08,1100.0,155.1138,155.1211,155.0334,155.0334,1100.0
2017-11-14 13:10:00,212.04,212.16,212.03,212.15,2808.0,155.0041,155.0919,154.9968,155.0846,2808.0
2017-11-14 13:15:00,212.22,212.26,212.1,212.24,1558.0,155.1357,155.165,155.048,155.1503,1558.0
2017-11-14 13:20:00,212.12,212.28,212.1,212.24,2404.0,155.0626,155.1796,155.048,155.1503,2404.0
2017-11-14 13:25:00,212.18,212.18,212.03,212.03,1479.0,155.1065,155.1065,154.9968,154.9968,1479.0
2017-11-14 13:30:00,212.04,212.06,212.04,212.05,300.0,155.0041,155.0188,155.0041,155.0115,300.0
2017-11-14 13:35:00,212.12,212.24,212.07,212.15,804.0,155.0626,155.1503,155.0261,155.0846,804.0
2017-11-14 13:40:00,212.26,212.32,212.2,212.21,1596.0,155.165,155.2088,155.1211,155.1284,1596.0
2017-11-14 13:45:00,212.21,212.21,212.15,212.15,500.0,155.1284,155.1284,155.0846,155.0846,500.0
2017-11-14 13:50:00,212.14,212.29,212.11,212.21,1600.0,155.0772,155.1869,155.0553,155.1284,1600.0
2017-11-14 13:55:00,212.19,212.32,212.16,212.23,3732.0,155.1138,155.2088,155.0919,155.143,3732.0
2017-11-14 14:00:00,212.3,212.36,212.19,212.36,2227.0,155.1942,155.2381,155.1138,155.2381,2227.0
2017-11-14 14:05:00,212.36,212.39,212.16,212.21,4736.0,155.2381,155.26,155.0919,155.1284,4736.0
2017-11-14 14:10:00,212.16,212.27,212.15,212.19,1010.0,155.0919,155.1723,155.0846,155.1138,1010.0
2017-11-14 14:15:00,212.19,212.26,212.13,212.26,3500.0,155.1138,155.165,155.0699,155.165,3500.0
2017-11-14 14:20:00,212.29,212.3,212.19,212.19,1922.0,155.1869,155.1942,155.1138,155.1138,1922.0
2017-11-14 14:25:00,212.29,212.29,212.16,212.23,2760.0,155.1869,155.1869,155.0919,155.143,2760.0
2017-11-14 14:30:00,212.13,212.14,211.78,211.78,4800.0,155.0699,155.0772,154.8141,154.8141,4800.0
2017-11-14 14:35:00,211.82,211.86,211.49,211.62,6312.0,154.8433,154.8726,154.6021,154.6971,6312.0
2017-11-14 14:40:00,211.65,212.16,211.62,211.9,7682.0,154.719,155.0919,154.6971,154.9018,7682.0
2017-11-14 14:45:00,211.95,211.95,211.72,211.72,3350.0,154.9383,154.9383,154.7702,154.7702,3350.0
2017-11-14 14:50:00,211.81,212.26,211.81,212.12,2455.0,154.836,155.165,154.836,155.0626,2455.0
2017-11-14 14:55:00,212.14,212.4,212.12,212.4,3895.0,155.0772,155.2673,155.0626,155.2673,3895.0
2017-11-14 15:00:00,212.38,212.44,212.32,212.32,1745.0,155.2527,155.2965,155.2088,155.2088,1745.0
2017-11-14 15:05:00,212.33,212.4,212.3,212.35,3404.0,155.2161,155.2673,155.1942,155.2308,3404.0
2017-11-14 15:10:00,212.38,212.44,212.28,212.44,2936.0,155.2527,155.2965,155.1796,155.2965,2936.0
2017-11-14 15:15:00,212.44,212.69,212.44,212.68,5718.0,155.2965,155.4793,155.2965,155.472,5718.0
2017-11-14 15:20:00,212.62,212.92,212.62,212.87,4534.0,155.4281,155.6474,155.4281,155.6109,4534.0
2017-11-14 15:25:00,212.91,212.96,212.8,212.86,12050.0,155.6401,155.6767,155.5597,155.6036,12050.0
2017-11-14 15:30:00,212.92,213.02,212.86,213.02,5368.0,155.6474,155.7205,155.6036,155.7205,5368.0
2017-11-14 15:35:00,213.04,213.27,213.0,213.17,8378.0,155.7352,155.9033,155.7059,155.8302,8378.0
2017-11-14 15:40:00,213.06,213.17,212.91,212.94,6973.0,155.7498,155.8302,155.6401,155.6621,6973.0
2017-11-14 15:45:00,212.94,213.08,212.91,213.08,11818.0,155.6621,155.7644,155.6401,155.7644,11818.0
2017-11-14 15:50:00,213.05,213.29,213.05,213.12,24028.0,155.7425,155.9179,155.7425,155.7936,24028.0
2017-11-14 15:55:00,213.1,213.18,212.92,212.97,29755.0,155.779,155.8375,155.6474,155.684,29755.0
2017-11-15 09:30:00,212.77,212.77,211.68,211.68,6184.0,155.5378,155.5378,154.741,154.741,6184.0
2017-11-15 09:35:00,212.81,213.18,212.45,212.53,3600.0,155.567,155.8375,155.3039,155.3623,3600.0
2017-11-15 09:40:00,212.67,212.69,212.3,212.6,8072.0,155.4647,155.4793,155.1942,155.4135,8072.0
2017-11-15 09:45:00,212.53,212.8,212.5,212.7,7804.0,155.3623,155.5597,155.3404,155.4866,7804.0
2017-11-15 09:50:00,212.7,213.22,212.7,213.22,4078.0,155.4866,155.8667,155.4866,155.8667,4078.0
2017-11-15 09:55:00,213.38,213.77,213.29,213.73,7512.0,155.9837,156.2688,155.9179,156.2396,7512.0
2017-11-15 10:00:00,213.89,213.9,213.02,213.03,4070.0,156.3565,156.3638,155.7205,155.7278,4070.0
2017-11-15 10:05:00,213.14,213.34,212.94,213.02,5329.0,155.8083,155.9545,155.6621,155.7205,5329.0
2017-11-15 10:10:00,213.18,213.18,212.53,212.65,20412.0,155.8375,155.8375,155.3623,155.4501,20412.0
2017-11-15 10:15:00,212.66,213.13,212.61,213.13,6053.0,155.4574,155.8009,155.4208,155.8009,6053.0
2017-11-15 10:20:00,213.02,213.05,212.28,212.55,6029.0,155.7205,155.7425,155.1796,155.377,6029.0
2017-11-15 10:25:00,212.5,212.88,212.48,212.87,6608.0,155.3404,155.6182,155.3258,155.6109,6608.0
2017-11-15 10:30:00,212.8,212.81,212.39,212.71,3456.0,155.5597,155.567,155.26,155.4939,3456.0
2017-11-15 10:35:00,212.67,212.77,212.59,212.76,2381.0,155.4647,155.5378,155.4062,155.5305,2381.0
2017-11-15 10:40:00,212.74,212.79,212.67,212.7,2420.0,155.5159,155.5524,155.4647,155.4866,2420.0
2017-11-15 10:45:00,212.79,212.84,212.52,212.67,3603.0,155.5524,155.589,155.355,155.4647,3603.0
2017-11-15 10:50:00,212.67,212.75,212.57,212.57,3305.0,155.4647,155.5232,155.3916,155.3916,3305.0
2017-11-15 10:55:00,212.57,212.79,212.36,212.79,6976.0,155.3916,155.5524,155.2381,155.5524,6976.0
2017-11-15 11:00:00,212.62,212.7,212.58,212.59,1800.0,155.4281,155.4866,155.3989,155.4062,1800.0
2017-11-15 11:05:00,212.55,212.74,212.39,212.7,9269.0,155.377,155.5159,155.26,155.4866,9269.0
2017-11-15 11:10:00,212.72,212.79,212.67,212.71,2503.0,155.5012,155.5524,155.4647,155.4939,2503.0
2017-11-15 11:15:00,212.7,212.7,212.38,212.7,8683.0,155.4866,155.4866,155.2527,155.4866,8683.0
2017-11-15 11:20:00,212.59,212.73,212.34,212.48,16382.0,155.4062,155.5085,155.2234,155.3258,16382.0
2017-11-15 11:25:00,212.42,212.68,211.12,211.63,17740.0,155.2819,155.472,154.3316,154.7044,17740.0
2017-11-15 11:30:00,211.54,211.78,211.47,211.68,2084.0,154.6386,154.8141,154.5875,154.741,2084.0
2017-11-15 11:35:00,211.65,211.81,211.47,211.51,3900.0,154.719,154.836,154.5875,154.6167,3900.0
2017-11-15 11:40:00,211.66,211.83,211.62,211.63,3401.0,154.7264,154.8506,154.6971,154.7044,3401.0
2017-11-15 11:45:00,211.59,211.95,211.58,211.81,1204.0,154.6752,154.9383,154.6679,154.836,1204.0
2017-11-15 11:50:00,211.86,211.96,211.71,211.91,2588.0,154.8726,154.9457,154.7629,154.9091,2588.0
2017-11-15 11:55:00,211.92,211.92,211.67,211.67,1238.0,154.9164,154.9164,154.7337,154.7337,1238.0
2017-11-15 12:00:00,211.75,211.75,211.59,211.65,2200.0,154.7921,154.7921,154.6752,154.719,2200.0
2017-11-15 12:05:00,211.65,211.65,211.37,211.37,2887.0,154.719,154.719,154.5144,154.5144,2887.0
2017-11-15 12:10:00,211.38,211.52,211.18,211.21,800.0,154.5217,154.624,154.3755,154.3974,800.0
2017-11-15 12:15:00,211.17,211.31,211.15,211.19,2200.0,154.3682,154.4705,154.3535,154.3828,2200.0
2017-11-15 12:20:00,211.18,211.31,211.09,211.09,1000.0,154.3755,154.4705,154.3097,154.3097,1000.0
2017-11-15 12:25:00,211.08,211.08,211.0,211.0,1220.0,154.3024,154.3024,154.2439,154.2439,1220.0
2017-11-15 12:30:00,210.94,211.12,210.94,211.12,3614.0,154.2,154.3316,154.2,154.3316,3614.0
2017-11-15 12:35:00,211.09,211.12,210.96,210.96,2423.0,154.3097,154.3316,154.2146,154.2146,2423.0
2017-11-15 12:40:00,210.95,210.95,210.73,210.77,4500.0,154.2073,154.2073,154.0465,154.0758,4500.0
2017-11-15 12:45:00,210.83,210.83,210.6,210.63,7625.0,154.1196,154.1196,153.9515,153.9734,7625.0
2017-11-15 12:50:00,210.58,210.59,210.47,210.48,8079.0,153.9369,153.9442,153.8564,153.8638,8079.0
2017-11-15 12:55:00,210.53,210.53,210.29,210.29,2669.0,153.9003,153.9003,153.7249,153.7249,2669.0
2017-11-15 13:00:00,210.38,210.39,210.14,210.14,4409.0,153.7907,153.798,153.6152,153.6152,4409.0
2017-11-15 13:05:00,210.13,210.18,210.02,210.09,2611.0,153.6079,153.6445,153.5275,153.5787,2611.0
2017-11-15 13:10:00,210.05,210.26,210.05,210.23,3586.0,153.5494,153.7029,153.5494,153.681,3586.0
2017-11-15 13:15:00,210.27,210.31,210.15,210.2,5102.0,153.7102,153.7395,153.6225,153.6591,5102.0
2017-11-15 13:20:00,210.26,210.26,210.15,210.21,1606.0,153.7029,153.7029,153.6225,153.6664,1606.0
2017-11-15 13:25:00,210.22,210.22,210.07,210.1,1349.0,153.6737,153.6737,153.564,153.586,1349.0
2017-11-15 13:30:00,210.21,210.27,210.11,210.27,2508.0,153.6664,153.7102,153.5933,153.7102,2508.0
2017-11-15 13:35:00,210.25,210.25,209.91,209.99,6632.0,153.6956,153.6956,153.4471,153.5056,6632.0
2017-11-15 13:40:00,210.01,210.03,209.91,210.03,2972.0,153.5202,153.5348,153.4471,153.5348,2972.0
2017-11-15 13:45:00,209.98,210.17,209.98,210.07,4171.0,153.4983,153.6371,153.4983,153.564,4171.0
2017-11-15 13:50:00,210.09,210.24,209.97,210.24,7790.0,153.5787,153.6883,153.4909,153.6883,7790.0
2017-11-15 13:55:00,210.32,210.34,210.21,210.34,5995.0,153.7468,153.7614,153.6664,153.7614,5995.0
2017-11-15 14:00:00,210.34,210.34,210.05,210.05,3164.0,153.7614,153.7614,153.5494,153.5494,3164.0
2017-11-15 14:05:00,210.04,210.04,209.87,209.87,900.0,153.5421,153.5421,153.4178,153.4178,900.0
2017-11-15 14:10:00,209.84,209.85,209.74,209.8,4138.0,153.3959,153.4032,153.3228,153.3667,4138.0
2017-11-15 14:15:00,209.83,209.87,209.52,209.71,5168.0,153.3886,153.4178,153.162,153.3009,5168.0
2017-11-15 14:20:00,209.69,209.72,209.6,209.72,2084.0,153.2863,153.3082,153.2205,153.3082,2084.0
2017-11-15 14:25:00,209.64,209.68,209.58,209.67,3496.0,153.2497,153.2789,153.2058,153.2716,3496.0
2017-11-15 14:30:00,209.71,209.87,209.69,209.74,3664.0,153.3009,153.4178,153.2863,153.3228,3664.0
2017-11-15 14:35:00,209.86,209.95,209.84,209.95,3241.0,153.4105,153.4763,153.3959,153.4763,3241.0
2017-11-15 14:40:00,209.92,210.03,209.9,210.02,3545.0,153.4544,153.5348,153.4398,153.5275,3545.0
2017-11-15 14:45:00,209.96,209.99,209.77,209.88,2667.0,153.4836,153.5056,153.3447,153.4252,2667.0
2017-11-15 14:50:00,209.8,209.94,209.8,209.94,2648.0,153.3667,153.469,153.3667,153.469,2648.0
2017-11-15 14:55:00,209.97,210.15,209.97,209.98,3790.0,153.4909,153.6225,153.4909,153.4983,3790.0
2017-11-15 15:00:00,210.04,210.1,210.02,210.04,2700.0,153.5421,153.586,153.5275,153.5421,2700.0
2017-11-15 15:05:00,210.03,210.11,210.0,210.1,3682.0,153.5348,153.5933,153.5129,153.586,3682.0
2017-11-15 15:10:00,210.13,210.36,210.11,210.31,5397.0,153.6079,153.776,153.5933,153.7395,5397.0
2017-11-15 15:15:00,210.36,210.41,210.32,210.37,3766.0,153.776,153.8126,153.7468,153.7833,3766.0
2017-11-15 15:20:00,210.39,210.39,210.22,210.26,5765.0,153.798,153.798,153.6737,153.7029,5765.0
2017-11-15 15:25:00,210.3,210.34,210.22,210.26,7146.0,153.7322,153.7614,153.6737,153.7029,7146.0
2017-11-15 15:30:00,210.23,210.39,210.23,210.27,8138.0,153.681,153.798,153.681,153.7102,8138.0
2017-11-15 15:35:00,210.3,210.33,210.06,210.08,7813.0,153.7322,153.7541,153.5567,153.5714,7813.0
2017-11-15 15:40:00,210.06,210.08,209.96,210.0,17260.0,153.5567,153.5714,153.4836,153.5129,17260.0
2017-11-15 15:45:00,210.02,210.03,209.8,209.81,14563.0,153.5275,153.5348,153.3667,153.374,14563.0
2017-11-15 15:50:00,209.81,209.89,209.75,209.87,38285.0,153.374,153.4325,153.3301,153.4178,38285.0
2017-11-15 15:55:00,209.85,210.12,209.8,209.97,56549.0,153.4032,153.6006,153.3667,153.4909,56549.0
2017-11-16 09:30:00,209.38,210.05,209.26,209.78,12013.0,153.0596,153.5494,152.9719,153.352,12013.0
2017-11-16 09:35:00,209.68,210.27,209.68,210.27,1755.0,153.2789,153.7102,153.2789,153.7102,1755.0
2017-11-16 09:40:00,209.93,210.3,209.93,210.29,1100.0,153.4617,153.7322,153.4617,153.7249,1100.0
2017-11-16 09:45:00,210.63,210.67,210.05,210.07,2794.0,153.9734,154.0027,153.5494,153.564,2794.0
2017-11-16 09:50:00,210.13,210.38,210.12,210.17,4638.0,153.6079,153.7907,153.6006,153.6371,4638.0
2017-11-16 09:55:00,210.16,210.36,210.0,210.32,5021.0,153.6298,153.776,153.5129,153.7468,5021.0
2017-11-16 10:00:00,210.35,210.66,210.23,210.66,2790.0,153.7687,153.9953,153.681,153.9953,2790.0
2017-11-16 10:05:00,210.7,211.08,210.65,210.92,2700.0,154.0246,154.3024,153.988,154.1854,2700.0
2017-11-16 10:10:00,211.07,211.23,210.93,211.23,2510.0,154.2951,154.412,154.1927,154.412,2510.0
2017-11-16 10:15:00,211.3,211.55,211.25,211.55,3916.0,154.4632,154.6459,154.4266,154.6459,3916.0
2017-11-16 10:20:00,211.56,211.59,211.31,211.34,3000.0,154.6533,154.6752,154.4705,154.4924,3000.0
2017-11-16 10:25:00,211.3,211.54,210.96,210.96,3200.0,154.4632,154.6386,154.2146,154.2146,3200.0
2017-11-16 10:30:00,210.92,211.07,210.62,211.07,17200.0,154.1854,154.2951,153.9661,154.2951,17200.0
2017-11-16 10:35:00,211.05,211.37,211.0,211.24,7134.0,154.2804,154.5144,154.2439,154.4193,7134.0
2017-11-16 10:40:00,211.24,211.63,211.23,211.46,3900.0,154.4193,154.7044,154.412,154.5802,3900.0
2017-11-16 10:45:00,211.48,211.9,211.48,211.9,2000.0,154.5948,154.9018,154.5948,154.9018,2000.0
2017-11-16 10:50:00,211.98,212.12,211.9,212.12,1141.0,154.9603,155.0626,154.9018,155.0626,1141.0
2017-11-16 10:55:00,212.15,212.29,211.95,212.29,7100.0,155.0846,155.1869,154.9383,155.1869,7100.0
2017-11-16 11:00:00,212.32,212.34,212.1,212.31,3975.0,155.2088,155.2234,155.048,155.2015,3975.0
2017-11-16 11:05:00,212.25,212.57,212.03,212.57,13374.0,155.1577,155.3916,154.9968,155.3916,13374.0
2017-11-16 11:10:00,212.63,212.75,212.6,212.64,2000.0,155.4354,155.5232,155.4135,155.4427,2000.0
2017-11-16 11:15:00,212.65,212.7,211.86,212.5,35394.0,155.4501,155.4866,154.8726,155.3404,35394.0
2017-11-16 11:20:00,212.49,212.83,212.49,212.7,8256.0,155.3331,155.5816,155.3331,155.4866,8256.0
2017-11-16 11:25:00,212.66,212.95,212.66,212.95,1100.0,155.4574,155.6694,155.4574,155.6694,1100.0
2017-11-16 11:30:00,212.95,212.96,212.79,212.83,4379.0,155.6694,155.6767,155.5524,155.5816,4379.0
2017-11-16 11:35:00,212.83,213.2,212.79,213.2,5118.0,155.5816,155.8521,155.5524,155.8521,5118.0
2017-11-16 11:40:00,213.25,213.45,213.25,213.43,5750.0,155.8887,156.0349,155.8887,156.0202,5750.0
2017-11-16 11:45:00,213.41,213.8,213.38,213.6,14100.0,156.0056,156.2907,155.9837,156.1445,14100.0
2017-11-16 11:50:00,213.58,213.87,213.53,213.87,5801.0,156.1299,156.3419,156.0934,156.3419,5801.0
2017-11-16 11:55:00,213.83,213.85,213.72,213.82,2068.0,156.3127,156.3273,156.2322,156.3053,2068.0
2017-11-16 12:00:00,213.83,213.99,213.83,213.92,4610.0,156.3127,156.4296,156.3127,156.3784,4610.0
2017-11-16 12:05:00,213.92,214.71,213.91,214.68,14950.0,156.3784,156.9559,156.3711,156.934,14950.0
2017-11-16 12:10:00,214.7,214.75,213.94,214.06,11048.0,156.9486,156.9852,156.3931,156.4808,11048.0
2017-11-16 12:15:00,214.12,214.25,213.89,213.96,1800.0,156.5246,156.6197,156.3565,156.4077,1800.0
2017-11-16 12:20:00,213.89,214.1,213.74,213.91,7343.0,156.3565,156.51,156.2469,156.3711,7343.0
2017-11-16 12:25:00,213.87,213.87,213.45,213.72,3401.0,156.3419,156.3419,156.0349,156.2322,3401.0
2017-11-16 12:30:00,213.75,213.78,213.64,213.72,3200.0,156.2542,156.2761,156.1738,156.2322,3200.0
2017-11-16 12:35:00,213.67,213.7,213.52,213.69,2900.0,156.1957,156.2176,156.086,156.2103,2900.0
2017-11-16 12:40:00,213.73,213.92,213.73,213.9,2750.0,156.2396,156.3784,156.2396,156.3638,2750.0
2017-11-16 12:45:00,213.84,213.84,213.84,213.84,200.0,156.32,156.32,156.32,156.32,200.0
2017-11-16 12:50:00,213.76,213.81,213.66,213.66,1945.0,156.2615,156.298,156.1884,156.1884,1945.0
2017-11-16 12:55:00,213.6,213.82,213.57,213.59,7570.0,156.1445,156.3053,156.1226,156.1372,7570.0
2017-11-16 13:00:00,213.62,213.83,213.58,213.58,2800.0,156.1591,156.3127,156.1299,156.1299,2800.0
2017-11-16 13:05:00,213.58,213.76,213.55,213.76,2200.0,156.1299,156.2615,156.108,156.2615,2200.0
2017-11-16 13:10:00,213.76,214.21,213.75,214.18,3015.0,156.2615,156.5904,156.2542,156.5685,3015.0
2017-11-16 13:15:00,214.19,214.33,213.81,213.81,12640.0,156.5758,156.6782,156.298,156.298,12640.0
2017-11-16 13:20:00,213.9,214.14,213.75,214.02,7012.0,156.3638,156.5393,156.2542,156.4515,7012.0
2017-11-16 13:25:00,213.92,213.99,213.63,213.85,2500.0,156.3784,156.4296,156.1665,156.3273,2500.0
2017-11-16 13:30:00,213.81,213.9,213.76,213.85,1600.0,156.298,156.3638,156.2615,156.3273,1600.0
2017-11-16 13:35:00,213.84,213.86,213.66,213.77,4400.0,156.32,156.3346,156.1884,156.2688,4400.0
2017-11-16 13:40:00,213.78,213.92,213.74,213.92,3700.0,156.2761,156.3784,156.2469,156.3784,3700.0
2017-11-16 13:45:00,213.91,214.0,213.83,213.89,6256.0,156.3711,156.4369,156.3127,156.3565,6256.0
2017-11-16 13:50:00,213.92,214.01,213.73,213.84,6356.0,156.3784,156.4442,156.2396,156.32,6356.0
2017-11-16 13:55:00,213.8,214.01,213.76,214.01,5213.0,156.2907,156.4442,156.2615,156.4442,5213.0
2017-11-16 14:00:00,214.0,214.0,213.6,213.67,6456.0,156.4369,156.4369,156.1445,156.1957,6456.0
2017-11-16 14:05:00,213.71,213.79,213.65,213.71,4166.0,156.2249,156.2834,156.1811,156.2249,4166.0
2017-11-16 14:10:00,213.67,213.76,213.59,213.68,7608.0,156.1957,156.2615,156.1372,156.203,7608.0
2017-11-16 14:15:00,213.64,213.79,213.63,213.79,2100.0,156.1738,156.2834,156.1665,156.2834,2100.0
2017-11-16 14:20:00,213.79,213.93,213.77,213.92,2539.0,156.2834,156.3858,156.2688,156.3784,2539.0
2017-11-16 14:25:00,213.89,213.89,213.75,213.75,3800.0,156.3565,156.3565,156.2542,156.2542,3800.0
2017-11-16 14:30:00,213.72,213.77,213.57,213.7,5861.0,156.2322,156.2688,156.1226,156.2176,5861.0
2017-11-16 14:35:00,213.71,213.78,213.69,213.72,2673.0,156.2249,156.2761,156.2103,156.2322,2673.0
2017-11-16 14:40:00,213.74,213.83,213.74,213.81,7796.0,156.2469,156.3127,156.2469,156.298,7796.0
2017-11-16 14:45:00,213.81,213.84,213.7,213.76,5737.0,156.298,156.32,156.2176,156.2615,5737.0
2017-11-16 14:50:00,213.72,213.73,213.65,213.7,4200.0,156.2322,156.2396,156.1811,156.2176,4200.0
2017-11-16 14:55:00,213.72,213.75,213.6,213.64,7421.0,156.2322,156.2542,156.1445,156.1738,7421.0
2017-11-16 15:00:00,213.64,213.68,213.57,213.67,4720.0,156.1738,156.203,156.1226,156.1957,4720.0
2017-11-16 15:05:00,213.67,213.75,213.62,213.64,5415.0,156.1957,156.2542,156.1591,156.1738,5415.0
2017-11-16 15:10:00,213.62,213.8,213.62,213.76,7500.0,156.1591,156.2907,156.1591,156.2615,7500.0
2017-11-16 15:15:00,213.84,213.85,213.73,213.78,2800.0,156.32,156.3273,156.2396,156.2761,2800.0
2017-11-16 15:20:00,213.75,213.91,213.71,213.86,11053.0,156.2542,156.3711,156.2249,156.3346,11053.0
2017-11-16 15:25:00,213.85,213.86,213.69,213.8,22783.0,156.3273,156.3346,156.2103,156.2907,22783.0
2017-11-16 15:30:00,213.79,213.92,213.72,213.92,16800.0,156.2834,156.3784,156.2322,156.3784,16800.0
2017-11-16 15:35:00,213.92,213.92,213.72,213.74,18679.0,156.3784,156.3784,156.2322,156.2469,18679.0
2017-11-16 15:40:00,213.77,213.77,213.59,213.75,15671.0,156.2688,156.2688,156.1372,156.2542,15671.0
2017-11-16 15:45:00,213.71,213.75,213.68,213.74,15375.0,156.2249,156.2542,156.203,156.2469,15375.0
2017-11-16 15:50:00,213.74,213.8,213.72,213.72,35961.0,156.2469,156.2907,156.2322,156.2322,35961.0
2017-11-16 15:55:00,213.73,213.78,213.49,213.69,148790.0,156.2396,156.2761,156.0641,156.2103,148790.0
2017-11-17 09:30:00,212.75,213.74,212.75,212.79,27135.0,155.5232,156.2469,155.5232,155.5524,27135.0
2017-11-17 09:35:00,212.45,212.66,212.12,212.59,4511.0,155.3039,155.4574,155.0626,155.4062,4511.0
2017-11-17 09:40:00,212.51,212.8,211.91,211.91,4015.0,155.3477,155.5597,154.9091,154.9091,4015.0
2017-11-17 09:45:00,211.86,212.36,211.66,212.36,4677.0,154.8726,155.2381,154.7264,155.2381,4677.0
2017-11-17 09:50:00,212.24,212.24,211.78,212.01,3300.0,155.1503,155.1503,154.8141,154.9822,3300.0
2017-11-17 09:55:00,212.07,212.51,212.07,212.45,12253.0,155.0261,155.3477,155.0261,155.3039,12253.0
2017-11-17 10:00:00,212.33,212.66,212.09,212.35,6006.0,155.2161,155.4574,155.0407,155.2308,6006.0
2017-11-17 10:05:00,212.58,212.58,212.12,212.4,3320.0,155.3989,155.3989,155.0626,155.2673,3320.0
2017-11-17 10:10:00,212.36,212.48,212.15,212.34,2117.0,155.2381,155.3258,155.0846,155.2234,2117.0
2017-11-17 10:15:00,212.33,212.68,212.19,212.53,7747.0,155.2161,155.472,155.1138,155.3623,7747.0
2017-11-17 10:20:00,212.6,212.68,212.56,212.68,400.0,155.4135,155.472,155.3843,155.472,400.0
2017-11-17 10:25:00,212.68,212.68,212.34,212.34,1300.0,155.472,155.472,155.2234,155.2234,1300.0
2017-11-17 10:30:00,212.45,212.48,212.32,212.32,705.0,155.3039,155.3258,155.2088,155.2088,705.0
2017-11-17 10:35:00,212.26,212.26,212.0,212.19,5127.0,155.165,155.165,154.9749,155.1138,5127.0
2017-11-17 10:40:00,212.19,212.24,212.12,212.2,1900.0,155.1138,155.1503,155.0626,155.1211,1900.0
2017-11-17 10:45:00,212.12,212.12,211.98,212.06,2704.0,155.0626,155.0626,154.9603,155.0188,2704.0
2017-11-17 10:50:00,212.07,212.24,212.03,212.19,6000.0,155.0261,155.1503,154.9968,155.1138,6000.0
2017-11-17 10:55:00,212.18,212.67,212.18,212.67,5128.0,155.1065,155.4647,155.1065,155.4647,5128.0
2017-11-17 11:00:00,212.72,212.81,212.57,212.8,5820.0,155.5012,155.567,155.3916,155.5597,5820.0
2017-11-17 11:05:00,212.77,213.0,212.68,212.94,5220.0,155.5378,155.7059,155.472,155.6621,5220.0
2017-11-17 11:10:00,212.98,212.98,212.84,212.92,1070.0,155.6913,155.6913,155.589,155.6474,1070.0
2017-11-17 11:15:00,212.88,212.91,212.72,212.76,2265.0,155.6182,155.6401,155.5012,155.5305,2265.0
2017-11-17 11:20:00,212.75,212.8,212.51,212.56,3000.0,155.5232,155.5597,155.3477,155.3843,3000.0
2017-11-17 11:25:00,212.6,212.63,212.51,212.57,2290.0,155.4135,155.4354,155.3477,155.3916,2290.0
2017-11-17 11:30:00,212.52,212.6,212.47,212.48,1734.0,155.355,155.4135,155.3185,155.3258,1734.0
2017-11-17 11:35:00,212.51,212.51,212.27,212.32,1400.0,155.3477,155.3477,155.1723,155.2088,1400.0
2017-11-17 11:40:00,212.33,212.37,212.25,212.27,4235.0,155.2161,155.2454,155.1577,155.1723,4235.0
2017-11-17 11:45:00,212.31,212.36,212.24,212.3,2004.0,155.2015,155.2381,155.1503,155.1942,2004.0
2017-11-17 11:50:00,212.25,212.4,212.25,212.4,5590.0,155.1577,155.2673,155.1577,155.2673,5590.0
2017-11-17 11:55:00,212.41,212.41,212.25,212.25,1200.0,155.2746,155.2746,155.1577,155.1577,1200.0
2017-11-17 12:00:00,212.3,212.36,212.25,212.25,3220.0,155.1942,155.2381,155.1577,155.1577,3220.0
2017-11-17 12:05:00,212.24,212.29,212.22,212.27,1861.0,155.1503,155.1869,155.1357,155.1723,1861.0
2017-11-17 12:10:00,212.27,212.69,212.24,212.69,8315.0,155.1723,155.4793,155.1503,155.4793,8315.0
2017-11-17 12:15:00,212.69,212.84,212.6,212.84,3900.0,155.4793,155.589,155.4135,155.589,3900.0
2017-11-17 12:20:00,212.85,213.0,212.7,212.72,22636.0,155.5963,155.7059,155.4866,155.5012,22636.0
2017-11-17 12:25:00,212.69,212.87,212.65,212.85,29042.0,155.4793,155.6109,155.4501,155.5963,29042.0
2017-11-17 12:30:00,212.88,212.99,212.78,212.95,3504.0,155.6182,155.6986,155.5451,155.6694,3504.0
2017-11-17 12:35:00,212.99,212.99,212.58,212.6,1923.0,155.6986,155.6986,155.3989,155.4135,1923.0
2017-11-17 12:40:00,212.66,212.78,212.62,212.78,2700.0,155.4574,155.5451,155.4281,155.5451,2700.0
2017-11-17 12:45:00,212.74,212.85,212.68,212.74,3000.0,155.5159,155.5963,155.472,155.5159,3000.0
2017-11-17 12:50:00,212.73,212.73,212.61,212.73,2200.0,155.5085,155.5085,155.4208,155.5085,2200.0
2017-11-17 12:55:00,212.7,212.7,212.52,212.65,9480.0,155.4866,155.4866,155.355,155.4501,9480.0
2017-11-17 13:00:00,212.64,212.64,212.44,212.51,3900.0,155.4427,155.4427,155.2965,155.3477,3900.0
2017-11-17 13:05:00,212.39,212.48,212.32,212.36,2600.0,155.26,155.3258,155.2088,155.2381,2600.0
2017-11-17 13:10:00,212.36,212.4,212.29,212.34,6028.0,155.2381,155.2673,155.1869,155.2234,6028.0
2017-11-17 13:15:00,212.34,212.42,212.3,212.38,6582.0,155.2234,155.2819,155.1942,155.2527,6582.0
2017-11-17 13:20:00,212.38,212.38,212.2,212.31,4729.0,155.2527,155.2527,155.1211,155.2015,4729.0
2017-11-17 13:25:00,212.37,212.4,212.19,212.33,4094.0,155.2454,155.2673,155.1138,155.2161,4094.0
2017-11-17 13:30:00,212.21,212.21,211.98,211.98,1777.0,155.1284,155.1284,154.9603,154.9603,1777.0
2017-11-17 13:35:00,212.05,212.1,211.96,212.05,7959.0,155.0115,155.048,154.9457,155.0115,7959.0
2017-11-17 13:40:00,212.04,212.07,211.98,212.06,2649.0,155.0041,155.0261,154.9603,155.0188,2649.0
2017-11-17 13:45:00,212.08,212.08,211.94,212.0,4800.0,155.0334,155.0334,154.931,154.9749,4800.0
2017-11-17 13:50:00,212.1,212.1,211.99,212.01,1048.0,155.048,155.048,154.9676,154.9822,1048.0
2017-11-17 13:55:00,212.03,212.14,212.01,212.14,3400.0,154.9968,155.0772,154.9822,155.0772,3400.0
2017-11-17 14:00:00,212.15,212.17,212.01,212.09,6596.0,155.0846,155.0992,154.9822,155.0407,6596.0
2017-11-17 14:05:00,212.08,212.22,212.04,212.14,7319.0,155.0334,155.1357,155.0041,155.0772,7319.0
2017-11-17 14:10:00,212.13,212.13,212.01,212.02,3000.0,155.0699,155.0699,154.9822,154.9895,3000.0
2017-11-17 14:15:00,212.03,212.14,212.0,212.06,6052.0,154.9968,155.0772,154.9749,155.0188,6052.0
2017-11-17 14:20:00,212.08,212.08,211.91,211.94,7175.0,155.0334,155.0334,154.9091,154.931,7175.0
2017-11-17 14:25:00,211.94,211.97,211.87,211.88,3220.0,154.931,154.953,154.8799,154.8872,3220.0
2017-11-17 14:30:00,211.89,211.92,211.83,211.92,1600.0,154.8945,154.9164,154.8506,154.9164,1600.0
2017-11-17 14:35:00,211.89,211.93,211.88,211.9,2300.0,154.8945,154.9237,154.8872,154.9018,2300.0
2017-11-17 14:40:00,211.9,211.9,211.75,211.84,3188.0,154.9018,154.9018,154.7921,154.8579,3188.0
2017-11-17 14:45:00,211.81,211.92,211.81,211.92,4299.0,154.836,154.9164,154.836,154.9164,4299.0
2017-11-17 14:50:00,211.87,211.97,211.87,211.88,3105.0,154.8799,154.953,154.8799,154.8872,3105.0
2017-11-17 14:55:00,211.94,211.97,211.87,211.92,2625.0,154.931,154.953,154.8799,154.9164,2625.0
2017-11-17 15:00:00,211.92,211.97,211.87,211.96,2900.0,154.9164,154.953,154.8799,154.9457,2900.0
2017-11-17 15:05:00,211.97,212.02,211.93,211.95,3940.0,154.953,154.9895,154.9237,154.9383,3940.0
2017-11-17 15:10:00,211.94,211.99,211.87,211.9,4800.0,154.931,154.9676,154.8799,154.9018,4800.0
2017-11-17 15:15:00,211.98,212.02,211.91,211.98,6708.0,154.9603,154.9895,154.9091,154.9603,6708.0
2017-11-17 15:20:00,211.95,212.0,211.94,211.97,1799.0,154.9383,154.9749,154.931,154.953,1799.0
2017-11-17 15:25:00,211.95,211.98,211.87,211.9,5300.0,154.9383,154.9603,154.8799,154.9018,5300.0
2017-11-17 15:30:00,211.91,211.91,211.82,211.86,8993.0,154.9091,154.9091,154.8433,154.8726,8993.0
2017-11-17 15:35:00,211.84,211.89,211.83,211.85,8765.0,154.8579,154.8945,154.8506,154.8652,8765.0
2017-11-17 15:40:00,211.88,212.06,211.85,212.0,13078.0,154.8872,155.0188,154.8652,154.9749,13078.0
2017-11-17 15:45:00,212.02,212.02,211.84,211.93,9839.0,154.9895,154.9895,154.8579,154.9237,9839.0
2017-11-17 15:50:00,211.93,212.11,211.92,212.04,17022.0,154.9237,155.0553,154.9164,155.0041,17022.0
2017-11-17 15:55:00,212.03,212.06,211.7,211.8,45656.0,154.9968,155.0188,154.7556,154.8287,45656.0
2017-11-20 09:30:00,211.81,211.9,210.82,211.46,17079.0,154.836,154.9018,154.1123,154.5802,17079.0
2017-11-20 09:35:00,211.59,211.79,211.07,211.79,1648.0,154.6752,154.8214,154.2951,154.8214,1648.0
2017-11-20 09:40:00,211.13,211.43,211.1,211.33,700.0,154.3389,154.5582,154.317,154.4851,700.0
2017-11-20 09:45:00,211.79,212.02,211.37,211.99,3596.0,154.8214,154.9895,154.5144,154.9676,3596.0
2017-11-20 09:50:00,211.79,211.79,211.07,211.07,4180.0,154.8214,154.8214,154.2951,154.2951,4180.0
2017-11-20 09:55:00,211.37,211.67,211.25,211.56,3856.0,154.5144,154.7337,154.4266,154.6533,3856.0
2017-11-20 10:00:00,211.46,212.27,211.29,212.27,5947.0,154.5802,155.1723,154.4559,155.1723,5947.0
2017-11-20 10:05:00,212.14,212.24,212.1,212.17,1670.0,155.0772,155.1503,155.048,155.0992,1670.0
2017-11-20 10:10:00,212.17,212.17,211.5,211.5,2739.0,155.0992,155.0992,154.6094,154.6094,2739.0
2017-11-20 10:15:00,211.45,212.05,211.45,212.05,1959.0,154.5728,155.0115,154.5728,155.0115,1959.0
2017-11-20 10:20:00,212.12,212.13,211.98,211.98,1230.0,155.0626,155.0699,154.9603,154.9603,1230.0
2017-11-20 10:25:00,212.0,212.08,211.63,211.63,2461.0,154.9749,155.0334,154.7044,154.7044,2461.0
2017-11-20 10:30:00,211.81,211.9,211.77,211.9,2999.0,154.836,154.9018,154.8068,154.9018,2999.0
2017-11-20 10:35:00,211.81,211.81,211.62,211.62,904.0,154.836,154.836,154.6971,154.6971,904.0
2017-11-20 10:40:00,211.53,211.59,211.22,211.34,1785.0,154.6313,154.6752,154.4047,154.4924,1785.0
2017-11-20 10:45:00,211.28,211.51,211.28,211.37,1700.0,154.4486,154.6167,154.4486,154.5144,1700.0
2017-11-20 10:50:00,211.27,211.27,211.02,211.02,1199.0,154.4413,154.4413,154.2585,154.2585,1199.0
2017-11-20 10:55:00,211.12,211.29,211.01,211.2,6200.0,154.3316,154.4559,154.2512,154.3901,6200.0
2017-11-20 11:00:00,211.07,211.42,211.07,211.42,1000.0,154.2951,154.5509,154.2951,154.5509,1000.0
2017-11-20 11:05:00,211.26,211.54,211.12,211.54,1400.0,154.434,154.6386,154.3316,154.6386,1400.0
2017-11-20 11:10:00,211.53,211.65,211.39,211.59,1900.0,154.6313,154.719,154.529,154.6752,1900.0
2017-11-20 11:15:00,211.51,211.51,211.31,211.31,500.0,154.6167,154.6167,154.4705,154.4705,500.0
2017-11-20 11:20:00,211.21,211.35,211.16,211.35,1400.0,154.3974,154.4997,154.3608,154.4997,1400.0
2017-11-20 11:25:00,211.53,211.54,211.36,211.47,900.0,154.6313,154.6386,154.5071,154.5875,900.0
2017-11-20 11:30:00,211.46,211.46,211.23,211.23,800.0,154.5802,154.5802,154.412,154.412,800.0
2017-11-20 11:35:00,211.36,211.38,211.13,211.17,4377.0,154.5071,154.5217,154.3389,154.3682,4377.0
2017-11-20 11:40:00,211.19,211.27,211.06,211.1,1100.0,154.3828,154.4413,154.2877,154.317,1100.0
2017-11-20 11:45:00,211.15,211.2,211.09,211.1,1300.0,154.3535,154.3901,154.3097,154.317,1300.0
2017-11-20 11:50:00,211.09,211.15,210.9,211.0,1300.0,154.3097,154.3535,154.1708,154.2439,1300.0
2017-11-20 11:55:00,210.99,211.15,210.99,211.1,2458.0,154.2366,154.3535,154.2366,154.317,2458.0
2017-11-20 12:00:00,211.14,211.25,211.08,211.09,1400.0,154.3462,154.4266,154.3024,154.3097,1400.0
2017-11-20 12:05:00,211.16,211.37,211.16,211.37,700.0,154.3608,154.5144,154.3608,154.5144,700.0
2017-11-20 12:10:00,211.11,211.25,211.11,211.25,500.0,154.3243,154.4266,154.3243,154.4266,500.0
2017-11-20 12:15:00,211.11,211.29,211.11,211.23,801.0,154.3243,154.4559,154.3243,154.412,801.0
2017-11-20 12:20:00,211.06,211.31,211.02,211.02,3739.0,154.2877,154.4705,154.2585,154.2585,3739.0
2017-11-20 12:25:00,211.23,211.23,211.0,211.0,1600.0,154.412,154.412,154.2439,154.2439,1600.0
2017-11-20 12:30:00,211.06,211.07,210.86,211.0,6934.0,154.2877,154.2951,154.1415,154.2439,6934.0
2017-11-20 12:35:00,210.97,210.97,210.77,210.77,3400.0,154.222,154.222,154.0758,154.0758,3400.0
2017-11-20 12:40:00,210.91,210.97,210.84,210.96,800.0,154.1781,154.222,154.1269,154.2146,800.0
2017-11-20 12:45:00,210.89,211.08,210.89,211.08,1900.0,154.1635,154.3024,154.1635,154.3024,1900.0
2017-11-20 12:50:00,211.07,211.07,210.95,210.95,732.0,154.2951,154.2951,154.2073,154.2073,732.0
2017-11-20 12:55:00,210.96,211.1,210.87,211.1,6763.0,154.2146,154.317,154.1489,154.317,6763.0
2017-11-20 13:00:00,211.1,211.19,211.08,211.1,3741.0,154.317,154.3828,154.3024,154.317,3741.0
2017-11-20 13:05:00,211.17,211.26,211.17,211.26,4087.0,154.3682,154.434,154.3682,154.434,4087.0
2017-11-20 13:10:00,211.2,211.2,211.15,211.16,988.0,154.3901,154.3901,154.3535,154.3608,988.0
2017-11-20 13:15:00,211.21,211.26,211.21,211.22,896.0,154.3974,154.434,154.3974,154.4047,896.0
2017-11-20 13:20:00,211.29,211.3,211.2,211.3,1061.0,154.4559,154.4632,154.3901,154.4632,1061.0
2017-11-20 13:25:00,211.25,211.25,211.25,211.25,200.0,154.4266,154.4266,154.4266,154.4266,200.0
2017-11-20 13:30:00,211.16,211.29,211.16,211.29,319.0,154.3608,154.4559,154.3608,154.4559,319.0
2017-11-20 13:35:00,211.19,211.49,211.19,211.49,3649.0,154.3828,154.6021,154.3828,154.6021,3649.0
2017-11-20 13:40:00,211.52,211.54,211.3,211.3,1700.0,154.624,154.6386,154.4632,154.4632,1700.0
2017-11-20 13:45:00,211.41,211.41,211.25,211.25,300.0,154.5436,154.5436,154.4266,154.4266,300.0
2017-11-20 13:50:00,211.24,211.35,211.16,211.19,2993.0,154.4193,154.4997,154.3608,154.3828,2993.0
2017-11-20 13:55:00,211.34,211.44,211.2,211.2,2000.0,154.4924,154.5655,154.3901,154.3901,2000.0
2017-11-20 14:00:00,211.21,211.22,211.12,211.12,1151.0,154.3974,154.4047,154.3316,154.3316,1151.0
2017-11-20 14:05:00,211.2,211.32,211.13,211.28,2805.0,154.3901,154.4778,154.3389,154.4486,2805.0
2017-11-20 14:10:00,211.23,211.29,211.21,211.28,706.0,154.412,154.4559,154.3974,154.4486,706.0
2017-11-20 14:15:00,211.34,211.34,211.25,211.25,700.0,154.4924,154.4924,154.4266,154.4266,700.0
2017-11-20 14:20:00,211.21,211.38,211.21,211.38,700.0,154.3974,154.5217,154.3974,154.5217,700.0
2017-11-20 14:25:00,211.3,211.32,211.12,211.12,610.0,154.4632,154.4778,154.3316,154.3316,610.0
2017-11-20 14:30:00,211.06,211.33,211.03,211.33,2261.0,154.2877,154.4851,154.2658,154.4851,2261.0
2017-11-20 14:35:00,211.26,211.3,211.09,211.3,3026.0,154.434,154.4632,154.3097,154.4632,3026.0
2017-11-20 14:40:00,211.31,211.4,211.16,211.26,2305.0,154.4705,154.5363,154.3608,154.434,2305.0
2017-11-20 14:45:00,211.15,211.25,211.15,211.25,850.0,154.3535,154.4266,154.3535,154.4266,850.0
2017-11-20 14:50:00,211.29,211.29,211.12,211.12,3365.0,154.4559,154.4559,154.3316,154.3316,3365.0
2017-11-20 14:55:00,211.18,211.22,211.17,211.17,736.0,154.3755,154.4047,154.3682,154.3682,736.0
2017-11-20 15:00:00,211.11,211.13,210.99,211.05,3517.0,154.3243,154.3389,154.2366,154.2804,3517.0
2017-11-20 15:05:00,211.11,211.14,210.98,211.02,5600.0,154.3243,154.3462,154.2293,154.2585,5600.0
2017-11-20 15:10:00,211.03,211.09,211.02,211.04,2100.0,154.2658,154.3097,154.2585,154.2731,2100.0
2017-11-20 15:15:00,211.08,211.11,211.03,211.06,2640.0,154.3024,154.3243,154.2658,154.2877,2640.0
2017-11-20 15:20:00,211.03,211.11,210.92,210.92,2606.0,154.2658,154.3243,154.1854,154.1854,2606.0
2017-11-20 15:25:00,210.95,211.0,210.86,210.96,3984.0,154.2073,154.2439,154.1415,154.2146,3984.0
2017-11-20 15:30:00,210.96,211.11,210.89,210.9,5954.0,154.2146,154.3243,154.1635,154.1708,5954.0
2017-11-20 15:35:00,210.94,211.01,210.83,210.86,6743.0,154.2,154.2512,154.1196,154.1415,6743.0
2017-11-20 15:40:00,210.88,211.0,210.88,210.97,5309.0,154.1562,154.2439,154.1562,154.222,5309.0
2017-11-20 15:45:00,211.0,211.08,210.99,211.07,7454.0,154.2439,154.3024,154.2366,154.2951,7454.0
2017-11-20 15:50:00,211.07,211.13,211.06,211.09,7069.0,154.2951,154.3389,154.2877,154.3097,7069.0
2017-11-20 15:55:00,211.08,211.14,211.07,211.12,26713.0,154.3024,154.3462,154.2951,154.3316,26713.0
2017-11-21 09:30:00,211.55,211.55,210.72,211.25,16933.0,154.6459,154.6459,154.0392,154.4266,16933.0
2017-11-21 09:35:00,211.32,211.32,210.81,210.81,10160.0,154.4778,154.4778,154.105,154.105,10160.0
2017-11-21 09:40:00,210.86,211.29,210.59,210.93,3100.0,154.1415,154.4559,153.9442,154.1927,3100.0
2017-11-21 09:45:00,211.01,211.06,210.67,210.75,1994.0,154.2512,154.2877,154.0027,154.0611,1994.0
2017-11-21 09:50:00,210.65,211.1,210.58,210.96,9912.0,153.988,154.317,153.9369,154.2146,9912.0
2017-11-21 09:55:00,211.0,211.1,210.83,210.96,4056.0,154.2439,154.317,154.1196,154.2146,4056.0
2017-11-21 10:00:00,211.1,211.1,210.75,210.95,4983.0,154.317,154.317,154.0611,154.2073,4983.0
2017-11-21 10:05:00,210.99,211.0,210.76,210.89,7076.0,154.2366,154.2439,154.0684,154.1635,7076.0
2017-11-21 10:10:00,210.94,211.0,210.82,210.82,5590.0,154.2,154.2439,154.1123,154.1123,5590.0
2017-11-21 10:15:00,210.85,210.94,210.63,210.63,2300.0,154.1342,154.2,153.9734,153.9734,2300.0
2017-11-21 10:20:00,210.66,210.9,210.66,210.79,6065.0,153.9953,154.1708,153.9953,154.0904,6065.0
2017-11-21 10:25:00,210.82,210.83,210.58,210.81,6296.0,154.1123,154.1196,153.9369,154.105,6296.0
2017-11-21 10:30:00,210.82,210.86,210.69,210.69,2000.0,154.1123,154.1415,154.0173,154.0173,2000.0
2017-11-21 10:35:00,210.69,210.89,210.59,210.89,2851.0,154.0173,154.1635,153.9442,154.1635,2851.0
2017-11-21 10:40:00,210.82,210.86,210.35,210.52,16262.0,154.1123,154.1415,153.7687,153.893,16262.0
2017-11-21 10:45:00,210.54,210.59,210.43,210.5,2134.0,153.9076,153.9442,153.8272,153.8784,2134.0
2017-11-21 10:50:00,210.55,210.94,210.47,210.77,2100.0,153.9149,154.2,153.8564,154.0758,2100.0
2017-11-21 10:55:00,210.87,210.88,210.5,210.8,2614.0,154.1489,154.1562,153.8784,154.0977,2614.0
2017-11-21 11:00:00,210.76,210.93,210.76,210.88,1325.0,154.0684,154.1927,154.0684,154.1562,1325.0
2017-11-21 11:05:00,210.89,210.91,210.75,210.87,4109.0,154.1635,154.1781,154.0611,154.1489,4109.0
2017-11-21 11:10:00,210.81,210.85,210.71,210.85,1620.0,154.105,154.1342,154.0319,154.1342,1620.0
2017-11-21 11:15:00,210.82,210.92,210.64,210.71,14884.0,154.1123,154.1854,153.9807,154.0319,14884.0
2017-11-21 11:20:00,210.75,210.83,210.66,210.74,2190.0,154.0611,154.1196,153.9953,154.0538,2190.0
2017-11-21 11:25:00,210.74,210.79,210.63,210.63,3359.0,154.0538,154.0904,153.9734,153.9734,3359.0
2017-11-21 11:30:00,210.64,210.81,210.6,210.75,3055.0,153.9807,154.105,153.9515,154.0611,3055.0
2017-11-21 11:35:00,210.62,210.79,210.58,210.67,2600.0,153.9661,154.0904,153.9369,154.0027,2600.0
2017-11-21 11:40:00,210.58,210.6,210.51,210.54,7880.0,153.9369,153.9515,153.8857,153.9076,7880.0
2017-11-21 11:45:00,210.52,210.58,210.52,210.57,2541.0,153.893,153.9369,153.893,153.9296,2541.0
2017-11-21 11:50:00,210.56,210.59,210.56,210.59,700.0,153.9222,153.9442,153.9222,153.9442,700.0
2017-11-21 11:55:00,210.54,210.57,210.43,210.43,7158.0,153.9076,153.9296,153.8272,153.8272,7158.0
2017-11-21 12:00:00,210.47,210.52,210.46,210.5,2453.0,153.8564,153.893,153.8491,153.8784,2453.0
2017-11-21 12:05:00,210.49,210.59,210.32,210.59,5547.0,153.8711,153.9442,153.7468,153.9442,5547.0
2017-11-21 12:10:00,210.62,210.62,210.55,210.55,400.0,153.9661,153.9661,153.9149,153.9149,400.0
2017-11-21 12:15:00,210.63,210.63,210.52,210.53,4524.0,153.9734,153.9734,153.893,153.9003,4524.0
2017-11-21 12:20:00,210.59,210.59,210.53,210.54,2108.0,153.9442,153.9442,153.9003,153.9076,2108.0
2017-11-21 12:25:00,210.54,210.54,210.4,210.47,3571.0,153.9076,153.9076,153.8053,153.8564,3571.0
2017-11-21 12:30:00,210.36,210.37,210.21,210.21,3000.0,153.776,153.7833,153.6664,153.6664,3000.0
2017-11-21 12:35:00,210.24,210.29,210.21,210.21,1715.0,153.6883,153.7249,153.6664,153.6664,1715.0
2017-11-21 12:40:00,210.21,210.26,210.09,210.18,3553.0,153.6664,153.7029,153.5787,153.6445,3553.0
2017-11-21 12:45:00,210.18,210.19,210.11,210.11,1400.0,153.6445,153.6518,153.5933,153.5933,1400.0
2017-11-21 12:50:00,210.17,210.19,210.01,210.01,3583.0,153.6371,153.6518,153.5202,153.5202,3583.0
2017-11-21 12:55:00,210.0,210.08,209.91,209.98,3280.0,153.5129,153.5714,153.4471,153.4983,3280.0
2017-11-21 13:00:00,210.01,210.14,209.96,210.07,2800.0,153.5202,153.6152,153.4836,153.564,2800.0
2017-11-21 13:05:00,210.09,210.2,210.09,210.2,2180.0,153.5787,153.6591,153.5787,153.6591,2180.0
2017-11-21 13:10:00,210.24,210.42,210.24,210.42,3449.0,153.6883,153.8199,153.6883,153.8199,3449.0
2017-11-21 13:15:00,210.39,210.53,210.29,210.37,4967.0,153.798,153.9003,153.7249,153.7833,4967.0
2017-11-21 13:20:00,210.33,210.4,210.28,210.38,1600.0,153.7541,153.8053,153.7176,153.7907,1600.0
2017-11-21 13:25:00,210.38,210.38,210.14,210.23,4928.0,153.7907,153.7907,153.6152,153.681,4928.0
2017-11-21 13:30:00,210.25,210.25,210.11,210.2,8852.0,153.6956,153.6956,153.5933,153.6591,8852.0
2017-11-21 13:35:00,210.2,210.2,210.13,210.13,5030.0,153.6591,153.6591,153.6079,153.6079,5030.0
2017-11-21 13:40:00,210.14,210.43,210.14,210.43,12418.0,153.6152,153.8272,153.6152,153.8272,12418.0
2017-11-21 13:45:00,210.45,210.49,210.3,210.49,3302.0,153.8418,153.8711,153.7322,153.8711,3302.0
2017-11-21 13:50:00,210.5,210.74,210.47,210.67,4489.0,153.8784,154.0538,153.8564,154.0027,4489.0
2017-11-21 13:55:00,210.68,210.85,210.68,210.74,4461.0,154.01,154.1342,154.01,154.0538,4461.0
2017-11-21 14:00:00,210.76,210.85,210.7,210.74,3800.0,154.0684,154.1342,154.0246,154.0538,3800.0
2017-11-21 14:05:00,210.73,210.77,210.58,210.77,2900.0,154.0465,154.0758,153.9369,154.0758,2900.0
2017-11-21 14:10:00,210.77,210.97,210.76,210.84,5055.0,154.0758,154.222,154.0684,154.1269,5055.0
2017-11-21 14:15:00,210.87,210.88,210.81,210.85,4118.0,154.1489,154.1562,154.105,154.1342,4118.0
2017-11-21 14:20:00,210.86,210.9,210.79,210.87,7779.0,154.1415,154.1708,154.0904,154.1489,7779.0
2017-11-21 14:25:00,210.84,210.88,210.83,210.83,5767.0,154.1269,154.1562,154.1196,154.1196,5767.0
2017-11-21 14:30:00,210.83,210.87,210.81,210.84,2672.0,154.1196,154.1489,154.105,154.1269,2672.0
2017-11-21 14:35:00,210.84,210.84,210.62,210.71,5077.0,154.1269,154.1269,153.9661,154.0319,5077.0
2017-11-21 14:40:00,210.67,210.69,210.58,210.62,4619.0,154.0027,154.0173,153.9369,153.9661,4619.0
2017-11-21 14:45:00,210.62,210.71,210.58,210.67,4589.0,153.9661,154.0319,153.9369,154.0027,4589.0
2017-11-21 14:50:00,210.68,210.78,210.65,210.77,8174.0,154.01,154.0831,153.988,154.0758,8174.0
2017-11-21 14:55:00,210.71,210.82,210.68,210.7,3760.0,154.0319,154.1123,154.01,154.0246,3760.0
2017-11-21 15:00:00,210.75,210.88,210.69,210.88,2319.0,154.0611,154.1562,154.0173,154.1562,2319.0
2017-11-21 15:05:00,210.82,210.88,210.81,210.81,3177.0,154.1123,154.1562,154.105,154.105,3177.0
2017-11-21 15:10:00,210.8,210.9,210.8,210.88,6371.0,154.0977,154.1708,154.0977,154.1562,6371.0
2017-11-21 15:15:00,210.9,210.9,210.74,210.79,4400.0,154.1708,154.1708,154.0538,154.0904,4400.0
2017-11-21 15:20:00,210.75,210.84,210.74,210.82,3323.0,154.0611,154.1269,154.0538,154.1123,3323.0
2017-11-21 15:25:00,210.77,210.81,210.74,210.8,2000.0,154.0758,154.105,154.0538,154.0977,2000.0
2017-11-21 15:30:00,210.77,210.89,210.76,210.79,12524.0,154.0758,154.1635,154.0684,154.0904,12524.0
2017-11-21 15:35:00,210.79,210.9,210.71,210.82,11281.0,154.0904,154.1708,154.0319,154.1123,11281.0
2017-11-21 15:40:00,210.86,210.99,210.86,210.99,7752.0,154.1415,154.2366,154.1415,154.2366,7752.0
2017-11-21 15:45:00,210.99,211.11,210.92,210.95,11755.0,154.2366,154.3243,154.1854,154.2073,11755.0
2017-11-21 15:50:00,210.95,210.95,210.87,210.87,14074.0,154.2073,154.2073,154.1489,154.1489,14074.0
2017-11-21 15:55:00,210.89,211.39,210.86,211.3,58532.0,154.1635,154.529,154.1415,154.4632,58532.0
2017-11-22 09:30:00,210.65,211.27,210.65,210.97,4227.0,153.988,154.4413,153.988,154.222,4227.0
2017-11-22 09:35:00,210.82,211.12,210.59,210.88,1700.0,154.1123,154.3316,153.9442,154.1562,1700.0
2017-11-22 09:40:00,210.87,211.17,210.27,210.42,18112.0,154.1489,154.3682,153.7102,153.8199,18112.0
2017-11-22 09:45:00,210.26,210.35,209.86,210.35,2228.0,153.7029,153.7687,153.4105,153.7687,2228.0
2017-11-22 09:50:00,210.45,210.72,210.38,210.7,21219.0,153.8418,154.0392,153.7907,154.0246,21219.0
2017-11-22 09:55:00,210.76,210.76,210.44,210.5,6450.0,154.0684,154.0684,153.8345,153.8784,6450.0
2017-11-22 10:00:00,210.66,210.78,210.62,210.78,625.0,153.9953,154.0831,153.9661,154.0831,625.0
2017-11-22 10:05:00,210.62,210.67,210.32,210.39,3559.0,153.9661,154.0027,153.7468,153.798,3559.0
2017-11-22 10:10:00,210.37,210.8,210.37,210.63,2100.0,153.7833,154.0977,153.7833,153.9734,2100.0
2017-11-22 10:15:00,210.66,210.73,210.55,210.66,1703.0,153.9953,154.0465,153.9149,153.9953,1703.0
2017-11-22 10:20:00,210.72,210.85,210.71,210.77,1369.0,154.0392,154.1342,154.0319,154.0758,1369.0
2017-11-22 10:25:00,210.62,210.62,210.46,210.56,1201.0,153.9661,153.9661,153.8491,153.9222,1201.0
2017-11-22 10:30:00,210.58,210.7,210.47,210.48,1901.0,153.9369,154.0246,153.8564,153.8638,1901.0
2017-11-22 10:35:00,210.57,210.59,210.3,210.31,1800.0,153.9296,153.9442,153.7322,153.7395,1800.0
2017-11-22 10:40:00,210.33,210.6,210.33,210.6,600.0,153.7541,153.9515,153.7541,153.9515,600.0
2017-11-22 10:45:00,210.52,210.59,210.23,210.33,2700.0,153.893,153.9442,153.681,153.7541,2700.0
2017-11-22 10:50:00,210.24,210.3,209.89,209.89,2818.0,153.6883,153.7322,153.4325,153.4325,2818.0
2017-11-22 10:55:00,210.02,210.02,209.57,209.69,7400.0,153.5275,153.5275,153.1985,153.2863,7400.0
2017-11-22 11:00:00,209.56,209.56,209.31,209.56,2158.0,153.1912,153.1912,153.0085,153.1912,2158.0
2017-11-22 11:05:00,209.75,210.14,209.72,210.01,19644.0,153.3301,153.6152,153.3082,153.5202,19644.0
2017-11-22 11:10:00,210.06,210.15,209.98,210.01,822.0,153.5567,153.6225,153.4983,153.5202,822.0
2017-11-22 11:15:00,210.15,210.19,210.04,210.17,2531.0,153.6225,153.6518,153.5421,153.6371,2531.0
2017-11-22 11:20:00,210.22,210.25,210.08,210.16,2700.0,153.6737,153.6956,153.5714,153.6298,2700.0
2017-11-22 11:25:00,210.26,210.3,210.14,210.3,2332.0,153.7029,153.7322,153.6152,153.7322,2332.0
2017-11-22 11:30:00,210.3,210.3,210.05,210.2,1701.0,153.7322,153.7322,153.5494,153.6591,1701.0
2017-11-22 11:35:00,210.13,210.3,210.08,210.27,2840.0,153.6079,153.7322,153.5714,153.7102,2840.0
2017-11-22 11:40:00,210.22,210.35,210.18,210.2,3800.0,153.6737,153.7687,153.6445,153.6591,3800.0
2017-11-22 11:45:00,210.19,210.3,210.18,210.26,2086.0,153.6518,153.7322,153.6445,153.7029,2086.0
2017-11-22 11:50:00,210.29,210.32,210.18,210.18,1749.0,153.7249,153.7468,153.6445,153.6445,1749.0
2017-11-22 11:55:00,210.18,210.27,209.93,210.09,14340.0,153.6445,153.7102,153.4617,153.5787,14340.0
2017-11-22 12:00:00,210.1,210.21,210.05,210.09,2400.0,153.586,153.6664,153.5494,153.5787,2400.0
2017-11-22 12:05:00,210.06,210.17,210.02,210.02,3025.0,153.5567,153.6371,153.5275,153.5275,3025.0
2017-11-22 12:10:00,210.05,210.3,210.04,210.29,4849.0,153.5494,153.7322,153.5421,153.7249,4849.0
2017-11-22 12:15:00,210.24,210.3,210.19,210.19,7900.0,153.6883,153.7322,153.6518,153.6518,7900.0
2017-11-22 12:20:00,210.21,210.3,210.19,210.2,2572.0,153.6664,153.7322,153.6518,153.6591,2572.0
2017-11-22 12:25:00,210.29,210.3,210.23,210.27,1828.0,153.7249,153.7322,153.681,153.7102,1828.0
2017-11-22 12:30:00,210.24,210.24,210.13,210.2,2700.0,153.6883,153.6883,153.6079,153.6591,2700.0
2017-11-22 12:35:00,210.25,210.29,210.24,210.29,400.0,153.6956,153.7249,153.6883,153.7249,400.0
2017-11-22 12:40:00,210.27,210.41,210.27,210.35,2360.0,153.7102,153.8126,153.7102,153.7687,2360.0
2017-11-22 12:45:00,210.38,210.51,210.38,210.51,1300.0,153.7907,153.8857,153.7907,153.8857,1300.0
2017-11-22 12:50:00,210.51,210.57,210.51,210.56,500.0,153.8857,153.9296,153.8857,153.9222,500.0
2017-11-22 12:55:00,210.55,210.79,210.52,210.79,3000.0,153.9149,154.0904,153.893,154.0904,3000.0
2017-11-22 13:00:00,210.69,210.89,210.69,210.85,2590.0,154.0173,154.1635,154.0173,154.1342,2590.0
2017-11-22 13:05:00,210.85,210.89,210.65,210.65,2240.0,154.1342,154.1635,153.988,153.988,2240.0
2017-11-22 13:10:00,210.72,210.82,210.65,210.72,4981.0,154.0392,154.1123,153.988,154.0392,4981.0
2017-11-22 13:15:00,210.74,210.89,210.73,210.89,10803.0,154.0538,154.1635,154.0465,154.1635,10803.0
2017-11-22 13:20:00,210.8,210.83,210.6,210.83,2090.0,154.0977,154.1196,153.9515,154.1196,2090.0
2017-11-22 13:25:00,210.77,210.87,210.67,210.7,1700.0,154.0758,154.1489,154.0027,154.0246,1700.0
2017-11-22 13:30:00,210.75,210.84,210.62,210.84,9963.0,154.0611,154.1269,153.9661,154.1269,9963.0
2017-11-22 13:35:00,210.88,210.89,210.8,210.86,1073.0,154.1562,154.1635,154.0977,154.1415,1073.0
2017-11-22 13:40:00,210.85,210.93,210.85,210.92,712.0,154.1342,154.1927,154.1342,154.1854,712.0
2017-11-22 13:45:00,210.96,211.01,210.92,210.98,1728.0,154.2146,154.2512,154.1854,154.2293,1728.0
2017-11-22 13:50:00,210.97,211.07,210.96,210.99,1800.0,154.222,154.2951,154.2146,154.2366,1800.0
2017-11-22 13:55:00,211.02,211.08,210.94,210.99,2925.0,154.2585,154.3024,154.2,154.2366,2925.0
2017-11-22 14:00:00,210.99,211.22,210.95,211.22,921.0,154.2366,154.4047,154.2073,154.4047,921.0
2017-11-22 14:05:00,211.23,211.29,211.11,211.28,4300.0,154.412,154.4559,154.3243,154.4486,4300.0
2017-11-22 14:10:00,211.29,211.67,211.25,211.57,6126.0,154.4559,154.7337,154.4266,154.6606,6126.0
2017-11-22 14:15:00,211.34,211.6,211.34,211.6,1013.0,154.4924,154.6825,154.4924,154.6825,1013.0
2017-11-22 14:20:00,211.63,211.63,211.5,211.5,937.0,154.7044,154.7044,154.6094,154.6094,937.0
2017-11-22 14:25:00,211.53,211.53,211.22,211.49,2876.0,154.6313,154.6313,154.4047,154.6021,2876.0
2017-11-22 14:30:00,211.5,211.56,211.39,211.53,1908.0,154.6094,154.6533,154.529,154.6313,1908.0
2017-11-22 14:35:00,211.57,211.6,211.57,211.59,300.0,154.6606,154.6825,154.6606,154.6752,300.0
2017-11-22 14:40:00,211.55,211.55,211.46,211.48,2644.0,154.6459,154.6459,154.5802,154.5948,2644.0
2017-11-22 14:45:00,211.46,211.47,211.42,211.43,500.0,154.5802,154.5875,154.5509,154.5582,500.0
2017-11-22 14:50:00,211.48,211.5,211.45,211.45,2500.0,154.5948,154.6094,154.5728,154.5728,2500.0
2017-11-22 14:55:00,211.47,211.49,211.29,211.33,3368.0,154.5875,154.6021,154.4559,154.4851,3368.0
2017-11-22 15:00:00,211.39,211.49,211.39,211.49,904.0,154.529,154.6021,154.529,154.6021,904.0
2017-11-22 15:05:00,211.53,211.59,211.31,211.44,3240.0,154.6313,154.6752,154.4705,154.5655,3240.0
2017-11-22 15:10:00,211.32,211.4,211.32,211.38,1604.0,154.4778,154.5363,154.4778,154.5217,1604.0
2017-11-22 15:15:00,211.38,211.52,211.37,211.52,2201.0,154.5217,154.624,154.5144,154.624,2201.0
2017-11-22 15:20:00,211.46,211.52,211.45,211.52,3422.0,154.5802,154.624,154.5728,154.624,3422.0
2017-11-22 15:25:00,211.47,211.57,211.46,211.5,3213.0,154.5875,154.6606,154.5802,154.6094,3213.0
2017-11-22 15:30:00,211.54,211.54,211.3,211.43,8052.0,154.6386,154.6386,154.4632,154.5582,8052.0
2017-11-22 15:35:00,211.43,211.51,211.43,211.5,4694.0,154.5582,154.6167,154.5582,154.6094,4694.0
2017-11-22 15:40:00,211.5,211.5,211.36,211.36,4414.0,154.6094,154.6094,154.5071,154.5071,4414.0
2017-11-22 15:45:00,211.29,211.37,211.2,211.22,9801.0,154.4559,154.5144,154.3901,154.4047,9801.0
2017-11-22 15:50:00,211.24,211.38,211.24,211.35,10437.0,154.4193,154.5217,154.4193,154.4997,10437.0
2017-11-22 15:55:00,211.33,211.4,211.28,211.3,35831.0,154.4851,154.5363,154.4486,154.4632,35831.0
2017-11-24 09:30:00,211.9,212.23,211.47,211.47,6906.0,154.9018,155.143,154.5875,154.5875,6906.0
2017-11-24 09:35:00,211.77,211.77,211.5,211.75,400.0,154.8068,154.8068,154.6094,154.7921,400.0
2017-11-24 09:40:00,212.08,212.15,211.74,212.08,1656.0,155.0334,155.0846,154.7848,155.0334,1656.0
2017-11-24 09:45:00,211.79,212.03,211.79,211.83,700.0,154.8214,154.9968,154.8214,154.8506,700.0
2017-11-24 09:50:00,211.84,212.89,211.84,212.61,6100.0,154.8579,155.6255,154.8579,155.4208,6100.0
2017-11-24 09:55:00,212.74,212.79,212.56,212.64,11819.0,155.5159,155.5524,155.3843,155.4427,11819.0
2017-11-24 10:00:00,212.58,212.58,212.36,212.47,1200.0,155.3989,155.3989,155.2381,155.3185,1200.0
2017-11-24 10:05:00,212.37,212.64,212.2,212.64,2900.0,155.2454,155.4427,155.1211,155.4427,2900.0
2017-11-24 10:10:00,212.48,212.77,212.46,212.77,1955.0,155.3258,155.5378,155.3112,155.5378,1955.0
2017-11-24 10:15:00,212.68,212.73,212.61,212.66,1738.0,155.472,155.5085,155.4208,155.4574,1738.0
2017-11-24 10:20:00,212.63,212.9,212.63,212.8,1160.0,155.4354,155.6328,155.4354,155.5597,1160.0
2017-11-24 10:25:00,212.9,212.9,212.9,212.9,235.0,155.6328,155.6328,155.6328,155.6328,235.0
2017-11-24 10:30:00,212.83,212.83,212.66,212.66,1795.0,155.5816,155.5816,155.4574,155.4574,1795.0
2017-11-24 10:35:00,212.79,212.79,212.65,212.7,2079.0,155.5524,155.5524,155.4501,155.4866,2079.0
2017-11-24 10:40:00,212.7,213.14,212.69,213.05,4200.0,155.4866,155.8083,155.4793,155.7425,4200.0
2017-11-24 10:45:00,213.05,213.17,212.96,213.04,1300.0,155.7425,155.8302,155.6767,155.7352,1300.0
2017-11-24 10:50:00,213.09,213.29,213.04,213.15,8866.0,155.7717,155.9179,155.7352,155.8156,8866.0
2017-11-24 10:55:00,213.11,213.15,212.87,212.87,11402.0,155.7863,155.8156,155.6109,155.6109,11402.0
2017-11-24 11:00:00,212.84,212.86,212.65,212.73,3047.0,155.589,155.6036,155.4501,155.5085,3047.0
2017-11-24 11:05:00,212.68,212.79,212.61,212.73,22705.0,155.472,155.5524,155.4208,155.5085,22705.0
2017-11-24 11:10:00,212.74,212.88,212.73,212.88,2751.0,155.5159,155.6182,155.5085,155.6182,2751.0
2017-11-24 11:15:00,212.92,212.92,212.82,212.83,772.0,155.6474,155.6474,155.5743,155.5816,772.0
2017-11-24 11:20:00,212.75,212.91,212.74,212.91,8323.0,155.5232,155.6401,155.5159,155.6401,8323.0
2017-11-24 11:25:00,212.91,212.97,212.81,212.9,3810.0,155.6401,155.684,155.567,155.6328,3810.0
2017-11-24 11:30:00,212.88,213.03,212.87,213.03,1800.0,155.6182,155.7278,155.6109,155.7278,1800.0
2017-11-24 11:35:00,213.03,213.03,212.8,212.8,3264.0,155.7278,155.7278,155.5597,155.5597,3264.0
2017-11-24 11:40:00,212.8,212.8,212.61,212.61,2604.0,155.5597,155.5597,155.4208,155.4208,2604.0
2017-11-24 11:45:00,212.61,212.98,212.61,212.98,5100.0,155.4208,155.6913,155.4208,155.6913,5100.0
2017-11-24 11:50:00,212.85,212.85,212.62,212.8,4424.0,155.5963,155.5963,155.4281,155.5597,4424.0
2017-11-24 11:55:00,212.75,212.77,212.66,212.7,1683.0,155.5232,155.5378,155.4574,155.4866,1683.0
2017-11-24 12:00:00,212.74,212.77,212.73,212.77,224.0,155.5159,155.5378,155.5085,155.5378,224.0
2017-11-24 12:05:00,212.72,212.88,212.72,212.87,3691.0,155.5012,155.6182,155.5012,155.6109,3691.0
2017-11-24 12:10:00,212.81,212.99,212.8,212.92,1801.0,155.567,155.6986,155.5597,155.6474,1801.0
2017-11-24 12:15:00,212.85,212.89,212.8,212.84,2185.0,155.5963,155.6255,155.5597,155.589,2185.0
2017-11-24 12:20:00,212.83,212.9,212.74,212.89,12230.0,155.5816,155.6328,155.5159,155.6255,12230.0
2017-11-24 12:25:00,212.86,212.9,212.78,212.78,1420.0,155.6036,155.6328,155.5451,155.5451,1420.0
2017-11-24 12:30:00,212.79,212.81,212.77,212.78,8526.0,155.5524,155.567,155.5378,155.5451,8526.0
2017-11-24 12:35:00,212.8,212.85,212.76,212.85,5930.0,155.5597,155.5963,155.5305,155.5963,5930.0
2017-11-24 12:40:00,212.8,212.81,212.76,212.76,2300.0,155.5597,155.567,155.5305,155.5305,2300.0
2017-11-24 12:45:00,212.75,212.88,212.72,212.78,6864.0,155.5232,155.6182,155.5012,155.5451,6864.0
2017-11-24 12:50:00,212.8,212.82,212.68,212.7,6771.0,155.5597,155.5743,155.472,155.4866,6771.0
2017-11-24 12:55:00,212.69,212.78,212.65,212.78,9011.0,155.4793,155.5451,155.4501,155.5451,9011.0
2017-11-27 09:30:00,213.43,213.75,212.73,213.5,10310.0,156.0202,156.2542,155.5085,156.0714,10310.0
2017-11-27 09:35:00,213.51,213.98,213.51,213.69,10778.0,156.0787,156.4223,156.0787,156.2103,10778.0
2017-11-27 09:40:00,213.9,213.9,213.43,213.43,4295.0,156.3638,156.3638,156.0202,156.0202,4295.0
2017-11-27 09:45:00,213.81,213.81,213.4,213.42,5866.0,156.298,156.298,155.9983,156.0129,5866.0
2017-11-27 09:50:00,213.42,213.54,213.27,213.38,2931.0,156.0129,156.1007,155.9033,155.9837,2931.0
2017-11-27 09:55:00,213.34,213.63,213.34,213.63,3960.0,155.9545,156.1665,155.9545,156.1665,3960.0
2017-11-27 10:00:00,213.51,213.93,213.42,213.59,9176.0,156.0787,156.3858,156.0129,156.1372,9176.0
2017-11-27 10:05:00,213.5,213.77,213.5,213.68,5067.0,156.0714,156.2688,156.0714,156.203,5067.0
2017-11-27 10:10:00,213.68,214.1,213.67,214.0,11890.0,156.203,156.51,156.1957,156.4369,11890.0
2017-11-27 10:15:00,213.98,214.43,213.9,214.14,18350.0,156.4223,156.7513,156.3638,156.5393,18350.0
2017-11-27 10:20:00,214.2,214.53,214.18,214.26,14134.0,156.5831,156.8244,156.5685,156.627,14134.0
2017-11-27 10:25:00,214.34,214.62,214.31,214.54,7273.0,156.6855,156.8902,156.6635,156.8317,7273.0
2017-11-27 10:30:00,214.49,214.56,214.43,214.47,3183.0,156.7951,156.8463,156.7513,156.7805,3183.0
2017-11-27 10:35:00,214.5,214.77,214.5,214.64,7359.0,156.8024,156.9998,156.8024,156.9048,7359.0
2017-11-27 10:40:00,214.64,214.73,214.42,214.73,11073.0,156.9048,156.9706,156.744,156.9706,11073.0
2017-11-27 10:45:00,214.75,214.87,214.34,214.45,6691.0,156.9852,157.0729,156.6855,156.7659,6691.0
2017-11-27 10:50:00,214.44,214.93,214.43,214.88,8817.0,156.7586,157.1168,156.7513,157.0802,8817.0
2017-11-27 10:55:00,214.93,215.0,214.56,214.65,5851.0,157.1168,157.1679,156.8463,156.9121,5851.0
2017-11-27 11:00:00,214.5,214.86,214.48,214.68,9511.0,156.8024,157.0656,156.7878,156.934,9511.0
2017-11-27 11:05:00,214.7,215.18,214.68,215.09,6949.0,156.9486,157.2995,156.934,157.2337,6949.0
2017-11-27 11:10:00,215.14,215.14,214.8,214.87,2479.0,157.2703,157.2703,157.0217,157.0729,2479.0
2017-11-27 11:15:00,214.87,215.01,214.7,214.79,4560.0,157.0729,157.1753,156.9486,157.0144,4560.0
2017-11-27 11:20:00,214.82,214.86,214.74,214.74,1800.0,157.0364,157.0656,156.9779,156.9779,1800.0
2017-11-27 11:25:00,214.83,215.02,214.75,215.02,5454.0,157.0437,157.1826,156.9852,157.1826,5454.0
2017-11-27 11:30:00,214.96,215.02,214.9,215.02,1015.0,157.1387,157.1826,157.0948,157.1826,1015.0
2017-11-27 11:35:00,215.03,215.23,215.03,215.23,2801.0,157.1899,157.3361,157.1899,157.3361,2801.0
2017-11-27 11:40:00,215.28,215.32,215.08,215.17,4278.0,157.3726,157.4019,157.2264,157.2922,4278.0
2017-11-27 11:45:00,215.28,215.77,215.28,215.74,6428.0,157.3726,157.7308,157.3726,157.7089,6428.0
2017-11-27 11:50:00,215.75,215.88,215.68,215.85,12466.0,157.7162,157.8112,157.665,157.7893,12466.0
2017-11-27 11:55:00,215.82,216.06,215.81,215.97,14923.0,157.7674,157.9428,157.7601,157.877,14923.0
2017-11-27 12:00:00,215.93,216.04,215.63,215.69,7164.0,157.8478,157.9282,157.6285,157.6723,7164.0
2017-11-27 12:05:00,215.71,215.9,215.6,215.63,6289.0,157.687,157.8259,157.6065,157.6285,6289.0
2017-11-27 12:10:00,215.62,215.76,215.59,215.76,2890.0,157.6212,157.7235,157.5992,157.7235,2890.0
2017-11-27 12:15:00,215.76,215.99,215.76,215.95,3896.0,157.7235,157.8916,157.7235,157.8624,3896.0
2017-11-27 12:20:00,215.97,216.1,215.93,215.93,5559.0,157.877,157.9721,157.8478,157.8478,5559.0
2017-11-27 12:25:00,215.96,215.98,215.77,215.9,8453.0,157.8697,157.8843,157.7308,157.8259,8453.0
2017-11-27 12:30:00,215.87,215.87,215.69,215.7,1000.0,157.8039,157.8039,157.6723,157.6797,1000.0
2017-11-27 12:35:00,215.69,215.84,215.6,215.84,2926.0,157.6723,157.782,157.6065,157.782,2926.0
2017-11-27 12:40:00,215.84,215.88,215.64,215.88,5990.0,157.782,157.8112,157.6358,157.8112,5990.0
2017-11-27 12:45:00,215.9,216.11,215.88,216.06,3591.0,157.8259,157.9794,157.8112,157.9428,3591.0
2017-11-27 12:50:00,216.0,216.0,215.7,215.95,2826.0,157.899,157.899,157.6797,157.8624,2826.0
2017-11-27 12:55:00,215.97,215.97,215.63,215.88,11500.0,157.877,157.877,157.6285,157.8112,11500.0
2017-11-27 13:00:00,215.89,216.01,215.85,215.87,4100.0,157.8185,157.9063,157.7893,157.8039,4100.0
2017-11-27 13:05:00,215.84,215.9,215.73,215.86,4940.0,157.782,157.8259,157.7016,157.7966,4940.0
2017-11-27 13:10:00,215.87,215.88,215.7,215.7,6851.0,157.8039,157.8112,157.6797,157.6797,6851.0
2017-11-27 13:15:00,215.78,215.78,215.55,215.7,2499.0,157.7381,157.7381,157.57,157.6797,2499.0
2017-11-27 13:20:00,215.7,215.85,215.65,215.84,5639.0,157.6797,157.7893,157.6431,157.782,5639.0
2017-11-27 13:25:00,215.83,215.84,215.59,215.7,5882.0,157.7747,157.782,157.5992,157.6797,5882.0
2017-11-27 13:30:00,215.7,215.82,215.69,215.75,4257.0,157.6797,157.7674,157.6723,157.7162,4257.0
2017-11-27 13:35:00,215.79,215.79,215.63,215.68,7342.0,157.7454,157.7454,157.6285,157.665,7342.0
2017-11-27 13:40:00,215.68,215.83,215.67,215.81,3609.0,157.665,157.7747,157.6577,157.7601,3609.0
2017-11-27 13:45:00,215.83,215.83,215.73,215.73,6339.0,157.7747,157.7747,157.7016,157.7016,6339.0
2017-11-27 13:50:00,215.75,215.82,215.71,215.81,3687.0,157.7162,157.7674,157.687,157.7601,3687.0
2017-11-27 13:55:00,215.79,215.88,215.79,215.85,2000.0,157.7454,157.8112,157.7454,157.7893,2000.0
2017-11-27 14:00:00,215.84,215.86,215.64,215.84,8625.0,157.782,157.7966,157.6358,157.782,8625.0
2017-11-27 14:05:00,215.8,215.88,215.78,215.86,2102.0,157.7528,157.8112,157.7381,157.7966,2102.0
2017-11-27 14:10:00,215.86,215.86,215.57,215.65,4433.0,157.7966,157.7966,157.5846,157.6431,4433.0
2017-11-27 14:15:00,215.61,215.72,215.59,215.68,3664.0,157.6139,157.6943,157.5992,157.665,3664.0
2017-11-27 14:20:00,215.71,215.76,215.63,215.66,7645.0,157.687,157.7235,157.6285,157.6504,7645.0
2017-11-27 14:25:00,215.68,215.73,215.39,215.47,5911.0,157.665,157.7016,157.453,157.5115,5911.0
2017-11-27 14:30:00,215.47,215.61,215.47,215.6,3197.0,157.5115,157.6139,157.5115,157.6065,3197.0
2017-11-27 14:35:00,215.55,215.6,215.33,215.36,5384.0,157.57,157.6065,157.4092,157.4311,5384.0
2017-11-27 14:40:00,215.35,215.51,215.3,215.44,8865.0,157.4238,157.5408,157.3872,157.4896,8865.0
2017-11-27 14:45:00,215.44,215.55,215.37,215.51,8213.0,157.4896,157.57,157.4384,157.5408,8213.0
2017-11-27 14:50:00,215.54,215.67,215.51,215.53,4657.0,157.5627,157.6577,157.5408,157.5554,4657.0
2017-11-27 14:55:00,215.53,215.62,215.46,215.55,3109.0,157.5554,157.6212,157.5042,157.57,3109.0
2017-11-27 15:00:00,215.55,215.55,215.01,215.13,6880.0,157.57,157.57,157.1753,157.263,6880.0
2017-11-27 15:05:00,215.11,215.29,215.07,215.27,18389.0,157.2484,157.3799,157.2191,157.3653,18389.0
2017-11-27 15:10:00,215.29,215.31,215.13,215.28,7763.0,157.3799,157.3946,157.263,157.3726,7763.0
2017-11-27 15:15:00,215.25,215.25,215.13,215.21,4148.0,157.3507,157.3507,157.263,157.3215,4148.0
2017-11-27 15:20:00,215.25,215.31,215.2,215.3,18047.0,157.3507,157.3946,157.3141,157.3872,18047.0
2017-11-27 15:25:00,215.3,215.42,215.28,215.35,8638.0,157.3872,157.475,157.3726,157.4238,8638.0
2017-11-27 15:30:00,215.31,215.44,215.31,215.4,27112.0,157.3946,157.4896,157.3946,157.4603,27112.0
2017-11-27 15:35:00,215.4,215.57,215.34,215.34,27361.0,157.4603,157.5846,157.4165,157.4165,27361.0
2017-11-27 15:40:00,215.35,215.38,215.14,215.2,16234.0,157.4238,157.4457,157.2703,157.3141,16234.0
2017-11-27 15:45:00,215.12,215.17,214.97,214.98,17755.0,157.2557,157.2922,157.146,157.1533,17755.0
2017-11-27 15:50:00,215.0,215.0,214.86,214.97,20434.0,157.1679,157.1679,157.0656,157.146,20434.0
2017-11-27 15:55:00,214.96,215.03,214.95,215.0,58797.0,157.1387,157.1899,157.1314,157.1679,58797.0
2017-11-28 09:30:00,213.87,213.87,211.87,212.28,27067.0,156.3419,156.3419,154.8799,155.1796,27067.0
2017-11-28 09:35:00,212.28,212.74,211.06,211.28,41117.0,155.1796,155.5159,154.2877,154.4486,41117.0
2017-11-28 09:40:00,211.18,211.68,210.26,211.03,32527.0,154.3755,154.741,153.7029,154.2658,32527.0
2017-11-28 09:45:00,210.95,211.06,209.62,210.23,23218.0,154.2073,154.2877,153.2351,153.681,23218.0
2017-11-28 09:50:00,210.01,210.16,208.41,208.43,22581.0,153.5202,153.6298,152.3506,152.3652,22581.0
2017-11-28 09:55:00,208.45,209.58,208.45,209.18,22744.0,152.3798,153.2058,152.3798,152.9134,22744.0
2017-11-28 10:00:00,209.08,209.52,208.7,208.83,35776.0,152.8403,153.162,152.5626,152.6576,35776.0
2017-11-28 10:05:00,208.81,209.28,208.71,209.25,43601.0,152.643,152.9865,152.5699,152.9646,43601.0
2017-11-28 10:10:00,209.14,209.15,208.2,208.27,35617.0,152.8842,152.8915,152.197,152.2482,35617.0
2017-11-28 10:15:00,208.25,208.46,208.05,208.3,26590.0,152.2336,152.3871,152.0874,152.2701,26590.0
2017-11-28 10:20:00,208.3,208.34,207.88,207.89,30045.0,152.2701,152.2994,151.9631,151.9704,30045.0
2017-11-28 10:25:00,207.96,208.26,207.87,208.06,13210.0,152.0216,152.2409,151.9558,152.0947,13210.0
2017-11-28 10:30:00,208.06,208.08,207.92,208.04,7712.0,152.0947,152.1093,151.9924,152.0801,7712.0
2017-11-28 10:35:00,208.02,208.42,207.96,208.02,14090.0,152.0655,152.3579,152.0216,152.0655,14090.0
2017-11-28 10:40:00,207.96,208.21,207.83,207.83,7452.0,152.0216,152.2044,151.9266,151.9266,7452.0
2017-11-28 10:45:00,207.87,208.01,207.77,207.89,11157.0,151.9558,152.0582,151.8827,151.9704,11157.0
2017-11-28 10:50:00,207.78,207.8,207.2,207.29,24206.0,151.89,151.9046,151.466,151.5318,24206.0
2017-11-28 10:55:00,207.11,207.2,206.7,206.7,22601.0,151.4002,151.466,151.1005,151.1005,22601.0
2017-11-28 11:00:00,206.7,206.9,206.46,206.63,21085.0,151.1005,151.2467,150.9251,151.0494,21085.0
2017-11-28 11:05:00,206.64,206.71,206.1,206.1,14368.0,151.0567,151.1078,150.6619,150.6619,14368.0
2017-11-28 11:10:00,206.1,206.37,206.0,206.25,15130.0,150.6619,150.8593,150.5888,150.7716,15130.0
2017-11-28 11:15:00,206.24,206.45,206.23,206.33,6409.0,150.7643,150.9178,150.757,150.8301,6409.0
2017-11-28 11:20:00,206.37,207.03,206.37,206.72,15563.0,150.8593,151.3418,150.8593,151.1151,15563.0
2017-11-28 11:25:00,206.68,206.83,206.58,206.74,13599.0,151.0859,151.1956,151.0128,151.1298,13599.0
2017-11-28 11:30:00,206.73,206.9,206.6,206.89,10915.0,151.1225,151.2467,151.0274,151.2394,10915.0
2017-11-28 11:35:00,206.91,207.39,206.91,207.15,11272.0,151.254,151.6049,151.254,151.4295,11272.0
2017-11-28 11:40:00,207.21,207.62,207.14,207.31,10112.0,151.4733,151.7731,151.4222,151.5464,10112.0
2017-11-28 11:45:00,207.36,207.37,207.2,207.21,6453.0,151.583,151.5903,151.466,151.4733,6453.0
2017-11-28 11:50:00,207.23,207.23,207.07,207.1,8426.0,151.488,151.488,151.371,151.3929,8426.0
2017-11-28 11:55:00,207.1,207.48,207.08,207.34,8094.0,151.3929,151.6707,151.3783,151.5684,8094.0
2017-11-28 12:00:00,207.44,207.62,207.34,207.51,7354.0,151.6415,151.7731,151.5684,151.6926,7354.0
2017-11-28 12:05:00,207.45,207.87,207.41,207.71,13054.0,151.6488,151.9558,151.6195,151.8389,13054.0
2017-11-28 12:10:00,207.64,207.86,207.49,207.69,9879.0,151.7877,151.9485,151.678,151.8242,9879.0
2017-11-28 12:15:00,207.6,207.84,207.6,207.73,6480.0,151.7584,151.9339,151.7584,151.8535,6480.0
2017-11-28 12:20:00,207.64,207.7,207.51,207.58,9100.0,151.7877,151.8315,151.6926,151.7438,9100.0
2017-11-28 12:25:00,207.51,207.71,207.5,207.59,5238.0,151.6926,151.8389,151.6853,151.7511,5238.0
2017-11-28 12:30:00,207.59,207.93,207.59,207.78,11020.0,151.7511,151.9997,151.7511,151.89,11020.0
2017-11-28 12:35:00,207.88,207.88,207.56,207.56,7910.0,151.9631,151.9631,151.7292,151.7292,7910.0
2017-11-28 12:40:00,207.55,207.75,207.53,207.67,6356.0,151.7219,151.8681,151.7073,151.8096,6356.0
2017-11-28 12:45:00,207.63,208.15,207.6,208.15,16364.0,151.7804,152.1605,151.7584,152.1605,16364.0
2017-11-28 12:50:00,208.16,208.2,207.77,207.78,7670.0,152.1678,152.197,151.8827,151.89,7670.0
2017-11-28 12:55:00,207.93,208.26,207.92,208.06,5742.0,151.9997,152.2409,151.9924,152.0947,5742.0
2017-11-28 13:00:00,208.17,208.27,208.01,208.26,9486.0,152.1751,152.2482,152.0582,152.2409,9486.0
2017-11-28 13:05:00,208.16,208.43,208.08,208.29,5763.0,152.1678,152.3652,152.1093,152.2628,5763.0
2017-11-28 13:10:00,208.33,208.42,208.25,208.35,7269.0,152.2921,152.3579,152.2336,152.3067,7269.0
2017-11-28 13:15:00,208.32,208.49,208.3,208.35,8323.0,152.2848,152.409,152.2701,152.3067,8323.0
2017-11-28 13:20:00,208.32,208.85,208.26,208.71,10717.0,152.2848,152.6722,152.2409,152.5699,10717.0
2017-11-28 13:25:00,208.68,208.84,208.65,208.84,6928.0,152.5479,152.6649,152.526,152.6649,6928.0
2017-11-28 13:30:00,208.87,209.14,208.86,209.11,13630.0,152.6868,152.8842,152.6795,152.8623,13630.0
2017-11-28 13:35:00,209.0,209.29,208.98,209.11,16344.0,152.7819,152.9939,152.7672,152.8623,16344.0
2017-11-28 13:40:00,209.18,209.28,209.06,209.15,6728.0,152.9134,152.9865,152.8257,152.8915,6728.0
2017-11-28 13:45:00,209.15,209.2,208.88,209.08,7839.0,152.8915,152.9281,152.6941,152.8403,7839.0
2017-11-28 13:50:00,208.97,209.0,208.57,208.63,8125.0,152.7599,152.7819,152.4675,152.5114,8125.0
2017-11-28 13:55:00,208.6,208.93,208.31,208.93,8894.0,152.4895,152.7307,152.2775,152.7307,8894.0
2017-11-28 14:00:00,208.88,209.05,208.71,209.02,8421.0,152.6941,152.8184,152.5699,152.7965,8421.0
2017-11-28 14:05:00,209.01,209.07,208.89,208.92,10750.0,152.7892,152.833,152.7014,152.7234,10750.0
2017-11-28 14:10:00,209.01,209.18,208.95,209.01,8652.0,152.7892,152.9134,152.7453,152.7892,8652.0
2017-11-28 14:15:00,209.0,209.18,208.93,209.15,8927.0,152.7819,152.9134,152.7307,152.8915,8927.0
2017-11-28 14:20:00,209.17,209.24,209.03,209.24,5393.0,152.9061,152.9573,152.8038,152.9573,5393.0
2017-11-28 14:25:00,209.26,209.29,209.12,209.28,8646.0,152.9719,152.9939,152.8696,152.9865,8646.0
2017-11-28 14:30:00,209.3,209.48,209.27,209.48,10533.0,153.0012,153.1327,152.9792,153.1327,10533.0
2017-11-28 14:35:00,209.45,209.57,209.35,209.55,15086.0,153.1108,153.1985,153.0377,153.1839,15086.0
2017-11-28 14:40:00,209.56,209.81,209.56,209.81,7945.0,153.1912,153.374,153.1912,153.374,7945.0
2017-11-28 14:45:00,209.82,209.87,209.49,209.74,17774.0,153.3813,153.4178,153.1401,153.3228,17774.0
2017-11-28 14:50:00,209.72,209.78,209.38,209.65,15137.0,153.3082,153.352,153.0596,153.257,15137.0
2017-11-28 14:55:00,209.65,209.68,209.56,209.61,11600.0,153.257,153.2789,153.1912,153.2278,11600.0
2017-11-28 15:00:00,209.6,209.64,209.45,209.49,10481.0,153.2205,153.2497,153.1108,153.1401,10481.0
2017-11-28 15:05:00,209.59,209.61,209.43,209.58,8530.0,153.2132,153.2278,153.0962,153.2058,8530.0
2017-11-28 15:10:00,209.6,209.65,209.47,209.52,14553.0,153.2205,153.257,153.1254,153.162,14553.0
2017-11-28 15:15:00,209.5,209.59,209.26,209.38,16350.0,153.1474,153.2132,152.9719,153.0596,16350.0
2017-11-28 15:20:00,209.4,209.61,209.34,209.61,14887.0,153.0743,153.2278,153.0304,153.2278,14887.0
2017-11-28 15:25:00,209.63,209.76,209.56,209.75,12167.0,153.2424,153.3374,153.1912,153.3301,12167.0
2017-11-28 15:30:00,209.69,209.73,209.45,209.54,18121.0,153.2863,153.3155,153.1108,153.1766,18121.0
2017-11-28 15:35:00,209.5,209.62,209.39,209.56,12448.0,153.1474,153.2351,153.067,153.1912,12448.0
2017-11-28 15:40:00,209.51,209.62,209.49,209.58,18703.0,153.1547,153.2351,153.1401,153.2058,18703.0
2017-11-28 15:45:00,209.52,209.74,209.29,209.29,22317.0,153.162,153.3228,152.9939,152.9939,22317.0
2017-11-28 15:50:00,209.33,209.49,209.22,209.24,28573.0,153.0231,153.1401,152.9427,152.9573,28573.0
2017-11-28 15:55:00,209.24,209.46,209.09,209.42,52005.0,152.9573,153.1181,152.8477,153.0889,52005.0
2017-11-29 09:30:00,208.87,208.87,208.65,208.65,7774.0,152.6868,152.6868,152.526,152.526,7774.0
2017-11-29 09:35:00,208.62,208.74,208.42,208.74,2770.0,152.5041,152.5918,152.3579,152.5918,2770.0
2017-11-29 09:40:00,208.78,208.78,208.06,208.08,7343.0,152.621,152.621,152.0947,152.1093,7343.0
2017-11-29 09:45:00,208.07,208.36,208.07,208.2,9802.0,152.102,152.314,152.102,152.197,9802.0
2017-11-29 09:50:00,208.22,208.71,208.12,208.68,5932.0,152.2117,152.5699,152.1386,152.5479,5932.0
2017-11-29 09:55:00,208.79,209.18,208.39,208.4,2830.0,152.6283,152.9134,152.3359,152.3433,2830.0
2017-11-29 10:00:00,208.4,208.58,208.11,208.2,3986.0,152.3433,152.4748,152.1313,152.197,3986.0
2017-11-29 10:05:00,208.25,208.25,207.8,207.8,1318.0,152.2336,152.2336,151.9046,151.9046,1318.0
2017-11-29 10:10:00,207.94,208.19,207.91,208.14,5193.0,152.007,152.1897,151.9851,152.1532,5193.0
2017-11-29 10:15:00,207.93,208.11,207.9,208.09,2405.0,151.9997,152.1313,151.9777,152.1166,2405.0
2017-11-29 10:20:00,208.1,208.15,208.01,208.06,5400.0,152.1239,152.1605,152.0582,152.0947,5400.0
2017-11-29 10:25:00,208.0,208.05,207.73,207.93,10464.0,152.0508,152.0874,151.8535,151.9997,10464.0
2017-11-29 10:30:00,207.94,208.15,207.75,207.98,8800.0,152.007,152.1605,151.8681,152.0362,8800.0
2017-11-29 10:35:00,207.9,208.48,207.77,208.37,2500.0,151.9777,152.4017,151.8827,152.3213,2500.0
2017-11-29 10:40:00,208.3,208.39,208.28,208.34,1916.0,152.2701,152.3359,152.2555,152.2994,1916.0
2017-11-29 10:45:00,208.33,208.61,208.32,208.56,3640.0,152.2921,152.4968,152.2848,152.4602,3640.0
2017-11-29 10:50:00,208.52,208.52,208.45,208.45,1741.0,152.431,152.431,152.3798,152.3798,1741.0
2017-11-29 10:55:00,208.45,208.67,208.43,208.67,3239.0,152.3798,152.5406,152.3652,152.5406,3239.0
2017-11-29 11:00:00,208.7,208.88,208.64,208.69,3630.0,152.5626,152.6941,152.5187,152.5552,3630.0
2017-11-29 11:05:00,208.65,208.71,208.55,208.55,1972.0,152.526,152.5699,152.4529,152.4529,1972.0
2017-11-29 11:10:00,208.51,208.65,208.39,208.49,3005.0,152.4237,152.526,152.3359,152.409,3005.0
2017-11-29 11:15:00,208.4,208.52,208.25,208.34,5642.0,152.3433,152.431,152.2336,152.2994,5642.0
2017-11-29 11:20:00,208.32,208.43,208.13,208.32,3225.0,152.2848,152.3652,152.1459,152.2848,3225.0
2017-11-29 11:25:00,208.44,208.67,208.44,208.65,2501.0,152.3725,152.5406,152.3725,152.526,2501.0
2017-11-29 11:30:00,208.62,208.69,208.49,208.49,600.0,152.5041,152.5552,152.409,152.409,600.0
2017-11-29 11:35:00,208.4,208.57,208.32,208.57,3164.0,152.3433,152.4675,152.2848,152.4675,3164.0
2017-11-29 11:40:00,208.66,208.91,208.58,208.83,3764.0,152.5333,152.7161,152.4748,152.6576,3764.0
2017-11-29 11:45:00,208.91,209.34,208.91,209.27,5300.0,152.7161,153.0304,152.7161,152.9792,5300.0
2017-11-29 11:50:00,209.27,209.51,209.27,209.28,2654.0,152.9792,153.1547,152.9792,152.9865,2654.0
2017-11-29 11:55:00,209.39,209.47,209.34,209.34,1300.0,153.067,153.1254,153.0304,153.0304,1300.0
2017-11-29 12:00:00,209.58,209.81,209.5,209.68,3209.0,153.2058,153.374,153.1474,153.2789,3209.0
2017-11-29 12:05:00,209.84,210.0,209.71,209.73,3368.0,153.3959,153.5129,153.3009,153.3155,3368.0
2017-11-29 12:10:00,209.99,210.0,209.81,209.94,3055.0,153.5056,153.5129,153.374,153.469,3055.0
2017-11-29 12:15:00,210.08,210.11,209.91,209.97,4740.0,153.5714,153.5933,153.4471,153.4909,4740.0
2017-11-29 12:20:00,209.91,210.02,209.89,209.94,1200.0,153.4471,153.5275,153.4325,153.469,1200.0
2017-11-29 12:25:00,209.93,209.98,209.87,209.87,900.0,153.4617,153.4983,153.4178,153.4178,900.0
2017-11-29 12:30:00,209.99,210.07,209.9,209.93,1801.0,153.5056,153.564,153.4398,153.4617,1801.0
2017-11-29 12:35:00,209.87,209.87,209.56,209.65,821.0,153.4178,153.4178,153.1912,153.257,821.0
2017-11-29 12:40:00,209.56,209.56,209.53,209.53,400.0,153.1912,153.1912,153.1693,153.1693,400.0
2017-11-29 12:45:00,209.23,209.25,209.03,209.13,2305.0,152.95,152.9646,152.8038,152.8769,2305.0
2017-11-29 12:50:00,209.26,209.31,209.11,209.3,1362.0,152.9719,153.0085,152.8623,153.0012,1362.0
2017-11-29 12:55:00,209.19,209.5,209.19,209.5,2306.0,152.9208,153.1474,152.9208,153.1474,2306.0
2017-11-29 13:00:00,209.5,209.67,209.4,209.5,2783.0,153.1474,153.2716,153.0743,153.1474,2783.0
2017-11-29 13:05:00,209.42,209.61,209.42,209.61,1000.0,153.0889,153.2278,153.0889,153.2278,1000.0
2017-11-29 13:10:00,209.65,209.66,209.59,209.66,900.0,153.257,153.2643,153.2132,153.2643,900.0
2017-11-29 13:15:00,209.6,209.67,209.6,209.67,200.0,153.2205,153.2716,153.2205,153.2716,200.0
2017-11-29 13:20:00,209.69,209.83,209.64,209.75,4310.0,153.2863,153.3886,153.2497,153.3301,4310.0
2017-11-29 13:25:00,209.92,209.92,209.72,209.92,1834.0,153.4544,153.4544,153.3082,153.4544,1834.0
2017-11-29 13:30:00,209.9,210.03,209.84,210.03,3000.0,153.4398,153.5348,153.3959,153.5348,3000.0
2017-11-29 13:35:00,210.0,210.19,210.0,210.15,3700.0,153.5129,153.6518,153.5129,153.6225,3700.0
2017-11-29 13:40:00,210.16,210.32,210.16,210.3,2200.0,153.6298,153.7468,153.6298,153.7322,2200.0
2017-11-29 13:45:00,210.24,210.32,210.07,210.32,5746.0,153.6883,153.7468,153.564,153.7468,5746.0
2017-11-29 13:50:00,210.21,210.52,210.21,210.48,6154.0,153.6664,153.893,153.6664,153.8638,6154.0
2017-11-29 13:55:00,210.36,210.56,210.34,210.5,9613.0,153.776,153.9222,153.7614,153.8784,9613.0
2017-11-29 14:00:00,210.52,210.75,210.39,210.65,17423.0,153.893,154.0611,153.798,153.988,17423.0
2017-11-29 14:05:00,210.74,211.01,210.69,210.88,6190.0,154.0538,154.2512,154.0173,154.1562,6190.0
2017-11-29 14:10:00,211.03,211.37,210.9,211.25,11701.0,154.2658,154.5144,154.1708,154.4266,11701.0
2017-11-29 14:15:00,211.21,211.61,211.16,211.47,25617.0,154.3974,154.6898,154.3608,154.5875,25617.0
2017-11-29 14:20:00,211.55,211.75,211.49,211.7,7789.0,154.6459,154.7921,154.6021,154.7556,7789.0
2017-11-29 14:25:00,211.67,211.7,211.17,211.31,20839.0,154.7337,154.7556,154.3682,154.4705,20839.0
2017-11-29 14:30:00,211.25,211.25,210.91,211.03,11601.0,154.4266,154.4266,154.1781,154.2658,11601.0
2017-11-29 14:35:00,211.0,211.01,210.9,210.94,8132.0,154.2439,154.2512,154.1708,154.2,8132.0
2017-11-29 14:40:00,210.95,210.97,210.38,210.54,21663.0,154.2073,154.222,153.7907,153.9076,21663.0
2017-11-29 14:45:00,210.5,210.83,210.29,210.51,26797.0,153.8784,154.1196,153.7249,153.8857,26797.0
2017-11-29 14:50:00,210.56,210.59,210.37,210.5,8832.0,153.9222,153.9442,153.7833,153.8784,8832.0
2017-11-29 14:55:00,210.54,210.59,210.46,210.54,7416.0,153.9076,153.9442,153.8491,153.9076,7416.0
2017-11-29 15:00:00,210.5,210.5,210.29,210.4,8329.0,153.8784,153.8784,153.7249,153.8053,8329.0
2017-11-29 15:05:00,210.4,210.4,210.27,210.33,6824.0,153.8053,153.8053,153.7102,153.7541,6824.0
2017-11-29 15:10:00,210.39,210.59,210.39,210.54,4200.0,153.798,153.9442,153.798,153.9076,4200.0
2017-11-29 15:15:00,210.53,210.68,210.47,210.68,6947.0,153.9003,154.01,153.8564,154.01,6947.0
2017-11-29 15:20:00,210.68,210.84,210.68,210.81,9217.0,154.01,154.1269,154.01,154.105,9217.0
2017-11-29 15:25:00,210.83,210.93,210.75,210.84,9700.0,154.1196,154.1927,154.0611,154.1269,9700.0
2017-11-29 15:30:00,210.75,210.82,210.07,210.24,27773.0,154.0611,154.1123,153.564,153.6883,27773.0
2017-11-29 15:35:00,210.2,210.34,210.2,210.24,14211.0,153.6591,153.7614,153.6591,153.6883,14211.0
2017-11-29 15:40:00,210.25,210.33,210.03,210.33,32569.0,153.6956,153.7541,153.5348,153.7541,32569.0
2017-11-29 15:45:00,210.3,210.5,210.11,210.26,20283.0,153.7322,153.8784,153.5933,153.7029,20283.0
2017-11-29 15:50:00,210.26,210.45,210.25,210.35,14588.0,153.7029,153.8418,153.6956,153.7687,14588.0
2017-11-29 15:55:00,210.34,210.38,210.17,210.22,54427.0,153.7614,153.7907,153.6371,153.6737,54427.0
2017-11-30 09:30:00,210.71,210.71,209.77,210.23,13284.0,154.0319,154.0319,153.3447,153.681,13284.0
2017-11-30 09:35:00,210.5,210.88,210.46,210.88,1235.0,153.8784,154.1562,153.8491,154.1562,1235.0
2017-11-30 09:40:00,210.73,210.93,210.43,210.43,2600.0,154.0465,154.1927,153.8272,153.8272,2600.0
2017-11-30 09:45:00,210.5,211.01,210.49,210.9,2540.0,153.8784,154.2512,153.8711,154.1708,2540.0
2017-11-30 09:50:00,211.0,211.34,211.0,211.34,3603.0,154.2439,154.4924,154.2439,154.4924,3603.0
2017-11-30 09:55:00,211.36,211.36,211.17,211.17,1800.0,154.5071,154.5071,154.3682,154.3682,1800.0
2017-11-30 10:00:00,211.3,211.53,211.29,211.48,5300.0,154.4632,154.6313,154.4559,154.5948,5300.0
2017-11-30 10:05:00,211.48,211.68,211.24,211.35,10937.0,154.5948,154.741,154.4193,154.4997,10937.0
2017-11-30 10:10:00,211.4,211.57,211.21,211.4,5300.0,154.5363,154.6606,154.3974,154.5363,5300.0
2017-11-30 10:15:00,211.38,211.77,211.38,211.77,5772.0,154.5217,154.8068,154.5217,154.8068,5772.0
2017-11-30 10:20:00,211.79,211.79,211.39,211.55,4656.0,154.8214,154.8214,154.529,154.6459,4656.0
2017-11-30 10:25:00,211.42,211.58,211.42,211.58,1300.0,154.5509,154.6679,154.5509,154.6679,1300.0
2017-11-30 10:30:00,211.54,211.68,211.51,211.51,2414.0,154.6386,154.741,154.6167,154.6167,2414.0
2017-11-30 10:35:00,211.52,211.69,211.52,211.57,2300.0,154.624,154.7483,154.624,154.6606,2300.0
2017-11-30 10:40:00,211.49,211.61,211.45,211.61,4946.0,154.6021,154.6898,154.5728,154.6898,4946.0
2017-11-30 10:45:00,211.54,211.54,211.41,211.47,1595.0,154.6386,154.6386,154.5436,154.5875,1595.0
2017-11-30 10:50:00,211.38,211.6,211.17,211.17,26728.0,154.5217,154.6825,154.3682,154.3682,26728.0
2017-11-30 10:55:00,211.2,211.36,211.17,211.26,6813.0,154.3901,154.5071,154.3682,154.434,6813.0
2017-11-30 11:00:00,211.25,211.31,211.18,211.24,3600.0,154.4266,154.4705,154.3755,154.4193,3600.0
2017-11-30 11:05:00,211.3,211.36,211.24,211.31,4105.0,154.4632,154.5071,154.4193,154.4705,4105.0
2017-11-30 11:10:00,211.31,211.37,211.19,211.28,14215.0,154.4705,154.5144,154.3828,154.4486,14215.0
2017-11-30 11:15:00,211.36,211.45,211.2,211.22,5973.0,154.5071,154.5728,154.3901,154.4047,5973.0
2017-11-30 11:20:00,211.19,211.54,211.17,211.53,3400.0,154.3828,154.6386,154.3682,154.6313,3400.0
2017-11-30 11:25:00,211.48,211.8,211.47,211.64,7172.0,154.5948,154.8287,154.5875,154.7117,7172.0
2017-11-30 11:30:00,211.7,211.89,211.67,211.89,4708.0,154.7556,154.8945,154.7337,154.8945,4708.0
2017-11-30 11:35:00,211.92,211.93,211.81,211.93,2600.0,154.9164,154.9237,154.836,154.9237,2600.0
2017-11-30 11:40:00,211.93,212.14,211.93,211.94,8529.0,154.9237,155.0772,154.9237,154.931,8529.0
2017-11-30 11:45:00,211.96,212.06,211.94,211.99,2944.0,154.9457,155.0188,154.931,154.9676,2944.0
2017-11-30 11:50:00,212.04,212.13,212.01,212.13,800.0,155.0041,155.0699,154.9822,155.0699,800.0
2017-11-30 11:55:00,212.08,212.29,212.04,212.18,4150.0,155.0334,155.1869,155.0041,155.1065,4150.0
2017-11-30 12:00:00,212.22,212.34,212.19,212.34,10404.0,155.1357,155.2234,155.1138,155.2234,10404.0
2017-11-30 12:05:00,212.34,212.5,212.33,212.43,4000.0,155.2234,155.3404,155.2161,155.2892,4000.0
2017-11-30 12:10:00,212.5,212.59,212.48,212.57,2944.0,155.3404,155.4062,155.3258,155.3916,2944.0
2017-11-30 12:15:00,212.54,212.77,212.53,212.77,1900.0,155.3696,155.5378,155.3623,155.5378,1900.0
2017-11-30 12:20:00,212.79,213.05,212.79,213.01,3700.0,155.5524,155.7425,155.5524,155.7132,3700.0
2017-11-30 12:25:00,213.06,213.21,213.06,213.17,4427.0,155.7498,155.8594,155.7498,155.8302,4427.0
2017-11-30 12:30:00,213.21,213.21,213.07,213.14,2300.0,155.8594,155.8594,155.7571,155.8083,2300.0
2017-11-30 12:35:00,213.14,213.23,212.94,213.03,13650.0,155.8083,155.874,155.6621,155.7278,13650.0
2017-11-30 12:40:00,213.0,213.32,212.99,213.27,3498.0,155.7059,155.9398,155.6986,155.9033,3498.0
2017-11-30 12:45:00,213.32,213.51,213.18,213.18,5831.0,155.9398,156.0787,155.8375,155.8375,5831.0
2017-11-30 12:50:00,213.28,213.42,212.85,212.92,6959.0,155.9106,156.0129,155.5963,155.6474,6959.0
2017-11-30 12:55:00,212.89,212.95,212.76,212.95,3900.0,155.6255,155.6694,155.5305,155.6694,3900.0
2017-11-30 13:00:00,212.83,212.93,212.67,212.78,5755.0,155.5816,155.6547,155.4647,155.5451,5755.0
2017-11-30 13:05:00,212.77,212.78,212.48,212.54,9141.0,155.5378,155.5451,155.3258,155.3696,9141.0
2017-11-30 13:10:00,212.54,212.57,212.27,212.49,6628.0,155.3696,155.3916,155.1723,155.3331,6628.0
2017-11-30 13:15:00,212.52,212.52,212.17,212.43,4260.0,155.355,155.355,155.0992,155.2892,4260.0
2017-11-30 13:20:00,212.4,212.51,212.23,212.24,3700.0,155.2673,155.3477,155.143,155.1503,3700.0
2017-11-30 13:25:00,212.26,212.46,212.25,212.45,5475.0,155.165,155.3112,155.1577,155.3039,5475.0
2017-11-30 13:30:00,212.32,212.44,212.25,212.26,3090.0,155.2088,155.2965,155.1577,155.165,3090.0
2017-11-30 13:35:00,212.44,212.44,212.22,212.28,1600.0,155.2965,155.2965,155.1357,155.1796,1600.0
2017-11-30 13:40:00,212.15,212.22,212.0,212.09,5878.0,155.0846,155.1357,154.9749,155.0407,5878.0
2017-11-30 13:45:00,212.21,212.21,211.63,211.64,5683.0,155.1284,155.1284,154.7044,154.7117,5683.0
2017-11-30 13:50:00,211.83,211.83,211.7,211.81,2101.0,154.8506,154.8506,154.7556,154.836,2101.0
2017-11-30 13:55:00,211.77,211.84,211.62,211.72,5075.0,154.8068,154.8579,154.6971,154.7702,5075.0
2017-11-30 14:00:00,211.71,211.83,211.7,211.78,2415.0,154.7629,154.8506,154.7556,154.8141,2415.0
2017-11-30 14:05:00,211.79,211.79,211.53,211.53,3688.0,154.8214,154.8214,154.6313,154.6313,3688.0
2017-11-30 14:10:00,211.6,211.78,211.53,211.61,4295.0,154.6825,154.8141,154.6313,154.6898,4295.0
2017-11-30 14:15:00,211.56,211.67,211.43,211.62,3850.0,154.6533,154.7337,154.5582,154.6971,3850.0
2017-11-30 14:20:00,211.6,211.72,211.56,211.63,2800.0,154.6825,154.7702,154.6533,154.7044,2800.0
2017-11-30 14:25:00,211.65,211.7,211.56,211.7,3900.0,154.719,154.7556,154.6533,154.7556,3900.0
2017-11-30 14:30:00,211.65,211.82,211.65,211.82,2700.0,154.719,154.8433,154.719,154.8433,2700.0
2017-11-30 14:35:00,211.77,212.01,211.7,212.01,5573.0,154.8068,154.9822,154.7556,154.9822,5573.0
2017-11-30 14:40:00,212.02,212.32,211.9,212.3,14555.0,154.9895,155.2088,154.9018,155.1942,14555.0
2017-11-30 14:45:00,212.25,212.32,212.05,212.26,6100.0,155.1577,155.2088,155.0115,155.165,6100.0
2017-11-30 14:50:00,212.26,212.3,212.09,212.25,8407.0,155.165,155.1942,155.0407,155.1577,8407.0
2017-11-30 14:55:00,212.24,212.36,212.17,212.22,7694.0,155.1503,155.2381,155.0992,155.1357,7694.0
2017-11-30 15:00:00,212.17,212.42,212.07,212.19,16169.0,155.0992,155.2819,155.0261,155.1138,16169.0
2017-11-30 15:05:00,212.2,212.34,212.09,212.09,11503.0,155.1211,155.2234,155.0407,155.0407,11503.0
2017-11-30 15:10:00,212.15,212.17,211.82,211.9,7832.0,155.0846,155.0992,154.8433,154.9018,7832.0
2017-11-30 15:15:00,211.9,212.08,211.82,212.08,4400.0,154.9018,155.0334,154.8433,155.0334,4400.0
2017-11-30 15:20:00,212.07,212.08,211.92,211.97,5200.0,155.0261,155.0334,154.9164,154.953,5200.0
2017-11-30 15:25:00,211.96,212.16,211.95,212.16,7253.0,154.9457,155.0919,154.9383,155.0919,7253.0
2017-11-30 15:30:00,212.09,212.25,212.06,212.2,7715.0,155.0407,155.1577,155.0188,155.1211,7715.0
2017-11-30 15:35:00,212.22,212.34,212.22,212.28,7907.0,155.1357,155.2234,155.1357,155.1796,7907.0
2017-11-30 15:40:00,212.27,212.54,212.25,212.54,11182.0,155.1723,155.3696,155.1577,155.3696,11182.0
2017-11-30 15:45:00,212.58,212.86,212.32,212.81,30575.0,155.3989,155.6036,155.2088,155.567,30575.0
2017-11-30 15:50:00,212.86,213.0,212.82,212.9,42945.0,155.6036,155.7059,155.5743,155.6328,42945.0
2017-11-30 15:55:00,212.92,213.24,212.79,213.09,141189.0,155.6474,155.8814,155.5524,155.7717,141189.0
2017-12-01 09:30:00,213.97,213.97,213.46,213.46,11483.0,156.415,156.415,156.0422,156.0422,11483.0
2017-12-01 09:35:00,213.18,213.65,213.18,213.65,1830.0,155.8375,156.1811,155.8375,156.1811,1830.0
2017-12-01 09:40:00,213.47,213.57,213.19,213.48,6360.0,156.0495,156.1226,155.8448,156.0568,6360.0
2017-12-01 09:45:00,213.6,213.91,213.37,213.91,4714.0,156.1445,156.3711,155.9764,156.3711,4714.0
2017-12-01 09:50:00,213.94,214.18,213.7,213.92,3854.0,156.3931,156.5685,156.2176,156.3784,3854.0
2017-12-01 09:55:00,213.95,214.19,213.75,213.75,9332.0,156.4004,156.5758,156.2542,156.2542,9332.0
2017-12-01 10:00:00,213.86,214.24,213.53,213.97,10151.0,156.3346,156.6124,156.0934,156.415,10151.0
2017-12-01 10:05:00,213.99,214.2,213.49,213.73,3845.0,156.4296,156.5831,156.0641,156.2396,3845.0
2017-12-01 10:10:00,213.73,213.79,213.42,213.62,4300.0,156.2396,156.2834,156.0129,156.1591,4300.0
2017-12-01 10:15:00,213.68,213.7,213.06,213.24,4587.0,156.203,156.2176,155.7498,155.8814,4587.0
2017-12-01 10:20:00,213.13,213.18,212.91,212.91,4876.0,155.8009,155.8375,155.6401,155.6401,4876.0
2017-12-01 10:25:00,212.9,212.94,212.63,212.93,4618.0,155.6328,155.6621,155.4354,155.6547,4618.0
2017-12-01 10:30:00,212.85,213.1,212.85,213.1,7280.0,155.5963,155.779,155.5963,155.779,7280.0
2017-12-01 10:35:00,213.15,213.42,213.15,213.16,4658.0,155.8156,156.0129,155.8156,155.8229,4658.0
2017-12-01 10:40:00,213.17,213.32,213.17,213.29,3003.0,155.8302,155.9398,155.8302,155.9179,3003.0
2017-12-01 10:45:00,213.3,213.38,213.09,213.2,6930.0,155.9252,155.9837,155.7717,155.8521,6930.0
2017-12-01 10:50:00,213.17,213.24,213.08,213.09,3705.0,155.8302,155.8814,155.7644,155.7717,3705.0
2017-12-01 10:55:00,213.15,213.15,212.69,212.7,20702.0,155.8156,155.8156,155.4793,155.4866,20702.0
2017-12-01 11:00:00,212.7,212.95,212.62,212.95,6136.0,155.4866,155.6694,155.4281,155.6694,6136.0
2017-12-01 11:05:00,212.99,213.04,212.71,212.91,6115.0,155.6986,155.7352,155.4939,155.6401,6115.0
2017-12-01 11:10:00,212.93,213.35,212.46,212.96,11502.0,155.6547,155.9618,155.3112,155.6767,11502.0
2017-12-01 11:15:00,212.83,213.28,212.83,213.21,3900.0,155.5816,155.9106,155.5816,155.8594,3900.0
2017-12-01 11:20:00,213.31,213.31,212.84,212.96,7263.0,155.9325,155.9325,155.589,155.6767,7263.0
2017-12-01 11:25:00,213.0,213.27,212.99,212.99,7558.0,155.7059,155.9033,155.6986,155.6986,7558.0
2017-12-01 11:30:00,213.07,213.25,212.66,213.05,5600.0,155.7571,155.8887,155.4574,155.7425,5600.0
2017-12-01 11:35:00,213.08,213.16,212.82,212.9,8118.0,155.7644,155.8229,155.5743,155.6328,8118.0
2017-12-01 11:40:00,212.91,212.91,212.37,212.85,12284.0,155.6401,155.6401,155.2454,155.5963,12284.0
2017-12-01 11:45:00,212.67,212.78,212.53,212.73,5490.0,155.4647,155.5451,155.3623,155.5085,5490.0
2017-12-01 11:50:00,212.61,213.75,212.51,213.49,9071.0,155.4208,156.2542,155.3477,156.0641,9071.0
2017-12-01 11:55:00,213.16,213.38,213.04,213.12,2550.0,155.8229,155.9837,155.7352,155.7936,2550.0
2017-12-01 12:00:00,213.2,213.6,213.12,213.43,4463.0,155.8521,156.1445,155.7936,156.0202,4463.0
2017-12-01 12:05:00,213.39,213.52,213.23,213.37,7981.0,155.991,156.086,155.874,155.9764,7981.0
2017-12-01 12:10:00,213.4,213.53,213.35,213.53,3435.0,155.9983,156.0934,155.9618,156.0934,3435.0
2017-12-01 12:15:00,213.54,213.71,213.53,213.69,3302.0,156.1007,156.2249,156.0934,156.2103,3302.0
2017-12-01 12:20:00,213.75,213.76,213.7,213.74,800.0,156.2542,156.2615,156.2176,156.2469,800.0
2017-12-01 12:25:00,213.79,213.9,213.6,213.61,5202.0,156.2834,156.3638,156.1445,156.1518,5202.0
2017-12-01 12:30:00,213.53,213.55,213.38,213.43,3124.0,156.0934,156.108,155.9837,156.0202,3124.0
2017-12-01 12:35:00,213.42,213.46,213.37,213.4,2300.0,156.0129,156.0422,155.9764,155.9983,2300.0
2017-12-01 12:40:00,213.4,213.46,213.34,213.43,1340.0,155.9983,156.0422,155.9545,156.0202,1340.0
2017-12-01 12:45:00,213.38,213.4,213.18,213.18,1032.0,155.9837,155.9983,155.8375,155.8375,1032.0
2017-12-01 12:50:00,213.05,213.05,212.83,212.83,1279.0,155.7425,155.7425,155.5816,155.5816,1279.0
2017-12-01 12:55:00,212.83,213.0,212.54,212.55,13894.0,155.5816,155.7059,155.3696,155.377,13894.0
2017-12-01 13:00:00,212.67,212.75,212.56,212.67,4509.0,155.4647,155.5232,155.3843,155.4647,4509.0
2017-12-01 13:05:00,212.67,212.81,212.63,212.65,3220.0,155.4647,155.567,155.4354,155.4501,3220.0
2017-12-01 13:10:00,212.63,212.63,212.47,212.55,10124.0,155.4354,155.4354,155.3185,155.377,10124.0
2017-12-01 13:15:00,212.52,212.64,212.48,212.51,3322.0,155.355,155.4427,155.3258,155.3477,3322.0
2017-12-01 13:20:00,212.55,212.56,212.45,212.45,2550.0,155.377,155.3843,155.3039,155.3039,2550.0
2017-12-01 13:25:00,212.45,212.46,212.36,212.4,5893.0,155.3039,155.3112,155.2381,155.2673,5893.0
2017-12-01 13:30:00,212.4,212.45,212.24,212.24,9026.0,155.2673,155.3039,155.1503,155.1503,9026.0
2017-12-01 13:35:00,212.29,212.3,212.06,212.08,8177.0,155.1869,155.1942,155.0188,155.0334,8177.0
2017-12-01 13:40:00,212.11,212.19,212.09,212.18,3853.0,155.0553,155.1138,155.0407,155.1065,3853.0
2017-12-01 13:45:00,212.16,212.27,212.15,212.18,8430.0,155.0919,155.1723,155.0846,155.1065,8430.0
2017-12-01 13:50:00,212.17,212.17,212.06,212.1,3610.0,155.0992,155.0992,155.0188,155.048,3610.0
2017-12-01 13:55:00,212.16,212.28,212.09,212.26,5405.0,155.0919,155.1796,155.0407,155.165,5405.0
2017-12-01 14:00:00,212.29,212.45,212.29,212.4,4228.0,155.1869,155.3039,155.1869,155.2673,4228.0
2017-12-01 14:05:00,212.4,212.42,212.37,212.39,2702.0,155.2673,155.2819,155.2454,155.26,2702.0
2017-12-01 14:10:00,212.43,212.48,212.39,212.39,7925.0,155.2892,155.3258,155.26,155.26,7925.0
2017-12-01 14:15:00,212.39,212.46,212.38,212.41,5123.0,155.26,155.3112,155.2527,155.2746,5123.0
2017-12-01 14:20:00,212.41,212.43,212.33,212.34,5259.0,155.2746,155.2892,155.2161,155.2234,5259.0
2017-12-01 14:25:00,212.28,212.33,212.23,212.31,4905.0,155.1796,155.2161,155.143,155.2015,4905.0
2017-12-01 14:30:00,212.26,212.31,212.16,212.2,6421.0,155.165,155.2015,155.0919,155.1211,6421.0
2017-12-01 14:35:00,212.23,212.24,212.18,212.24,2610.0,155.143,155.1503,155.1065,155.1503,2610.0
2017-12-01 14:40:00,212.2,212.35,212.2,212.31,11558.0,155.1211,155.2308,155.1211,155.2015,11558.0
2017-12-01 14:45:00,212.27,212.3,212.23,212.28,2600.0,155.1723,155.1942,155.143,155.1796,2600.0
2017-12-01 14:50:00,212.25,212.25,212.17,212.2,3145.0,155.1577,155.1577,155.0992,155.1211,3145.0
2017-12-01 14:55:00,212.19,212.26,212.19,212.23,7773.0,155.1138,155.165,155.1138,155.143,7773.0
2017-12-01 15:00:00,212.21,212.28,212.16,212.26,10076.0,155.1284,155.1796,155.0919,155.165,10076.0
2017-12-01 15:05:00,212.28,212.28,212.08,212.16,5805.0,155.1796,155.1796,155.0334,155.0919,5805.0
2017-12-01 15:10:00,212.18,212.28,212.17,212.25,5266.0,155.1065,155.1796,155.0992,155.1577,5266.0
2017-12-01 15:15:00,212.21,212.23,212.15,212.16,5713.0,155.1284,155.143,155.0846,155.0919,5713.0
2017-12-01 15:20:00,212.16,212.19,212.09,212.1,5119.0,155.0919,155.1138,155.0407,155.048,5119.0
2017-12-01 15:25:00,212.09,212.12,211.8,212.06,24860.0,155.0407,155.0626,154.8287,155.0188,24860.0
2017-12-01 15:30:00,212.03,212.07,211.95,212.05,12122.0,154.9968,155.0261,154.9383,155.0115,12122.0
2017-12-01 15:35:00,212.06,212.21,212.05,212.14,10810.0,155.0188,155.1284,155.0115,155.0772,10810.0
2017-12-01 15:40:00,212.12,212.28,212.07,212.07,14687.0,155.0626,155.1796,155.0261,155.0261,14687.0
2017-12-01 15:45:00,212.07,212.12,211.83,211.85,14948.0,155.0261,155.0626,154.8506,154.8652,14948.0
2017-12-01 15:50:00,211.85,211.96,211.75,211.75,15568.0,154.8652,154.9457,154.7921,154.7921,15568.0
2017-12-01 15:55:00,211.74,212.08,211.6,212.06,41552.0,154.7848,155.0334,154.6825,155.0188,41552.0
2017-12-04 09:30:00,211.2,213.01,210.18,212.44,21575.0,154.3901,155.7132,153.6445,155.2965,21575.0
2017-12-04 09:35:00,212.93,212.93,212.01,212.2,14500.0,155.6547,155.6547,154.9822,155.1211,14500.0
2017-12-04 09:40:00,212.41,212.45,210.07,210.62,32459.0,155.2746,155.3039,153.564,153.9661,32459.0
2017-12-04 09:45:00,211.37,211.4,210.49,211.08,28691.0,154.5144,154.5363,153.8711,154.3024,28691.0
2017-12-04 09:50:00,210.76,210.82,210.22,210.42,5676.0,154.0684,154.1123,153.6737,153.8199,5676.0
2017-12-04 09:55:00,210.43,210.84,210.43,210.78,5950.0,153.8272,154.1269,153.8272,154.0831,5950.0
2017-12-04 10:00:00,210.77,211.3,210.69,211.17,5539.0,154.0758,154.4632,154.0173,154.3682,5539.0
2017-12-04 10:05:00,211.12,211.35,210.68,210.68,3850.0,154.3316,154.4997,154.01,154.01,3850.0
2017-12-04 10:10:00,210.67,210.98,210.61,210.61,3910.0,154.0027,154.2293,153.9588,153.9588,3910.0
2017-12-04 10:15:00,210.53,210.91,210.24,210.31,7205.0,153.9003,154.1781,153.6883,153.7395,7205.0
2017-12-04 10:20:00,210.22,210.5,210.0,210.03,3000.0,153.6737,153.8784,153.5129,153.5348,3000.0
2017-12-04 10:25:00,210.2,210.55,210.11,210.3,4985.0,153.6591,153.9149,153.5933,153.7322,4985.0
2017-12-04 10:30:00,210.42,210.42,210.0,210.18,3942.0,153.8199,153.8199,153.5129,153.6445,3942.0
2017-12-04 10:35:00,210.1,210.53,210.05,210.31,2954.0,153.586,153.9003,153.5494,153.7395,2954.0
2017-12-04 10:40:00,210.26,210.45,209.97,209.97,2700.0,153.7029,153.8418,153.4909,153.4909,2700.0
2017-12-04 10:45:00,210.05,210.14,209.47,209.65,6667.0,153.5494,153.6152,153.1254,153.257,6667.0
2017-12-04 10:50:00,209.5,209.88,209.46,209.74,15607.0,153.1474,153.4252,153.1181,153.3228,15607.0
2017-12-04 10:55:00,209.84,209.84,209.46,209.48,7545.0,153.3959,153.3959,153.1181,153.1327,7545.0
2017-12-04 11:00:00,209.67,209.77,209.56,209.56,5300.0,153.2716,153.3447,153.1912,153.1912,5300.0
2017-12-04 11:05:00,209.74,209.9,209.69,209.71,5416.0,153.3228,153.4398,153.2863,153.3009,5416.0
2017-12-04 11:10:00,209.71,209.8,209.54,209.8,2000.0,153.3009,153.3667,153.1766,153.3667,2000.0
2017-12-04 11:15:00,209.92,209.92,209.49,209.52,2337.0,153.4544,153.4544,153.1401,153.162,2337.0
2017-12-04 11:20:00,209.51,209.64,209.43,209.55,21882.0,153.1547,153.2497,153.0962,153.1839,21882.0
2017-12-04 11:25:00,209.62,209.78,209.62,209.66,4380.0,153.2351,153.352,153.2351,153.2643,4380.0
2017-12-04 11:30:00,209.73,209.73,209.56,209.65,4167.0,153.3155,153.3155,153.1912,153.257,4167.0
2017-12-04 11:35:00,209.65,209.95,209.48,209.91,20803.0,153.257,153.4763,153.1327,153.4471,20803.0
2017-12-04 11:40:00,209.99,209.99,209.83,209.9,2201.0,153.5056,153.5056,153.3886,153.4398,2201.0
2017-12-04 11:45:00,209.95,210.21,209.95,210.06,1626.0,153.4763,153.6664,153.4763,153.5567,1626.0
2017-12-04 11:50:00,209.98,210.0,209.8,209.96,2224.0,153.4983,153.5129,153.3667,153.4836,2224.0
2017-12-04 11:55:00,210.05,210.14,209.98,210.09,1600.0,153.5494,153.6152,153.4983,153.5787,1600.0
2017-12-04 12:00:00,210.16,210.29,210.12,210.13,4100.0,153.6298,153.7249,153.6006,153.6079,4100.0
2017-12-04 12:05:00,210.17,210.34,210.17,210.25,1611.0,153.6371,153.7614,153.6371,153.6956,1611.0
2017-12-04 12:10:00,210.2,210.39,210.15,210.35,7936.0,153.6591,153.798,153.6225,153.7687,7936.0
2017-12-04 12:15:00,210.28,210.29,210.04,210.15,1200.0,153.7176,153.7249,153.5421,153.6225,1200.0
2017-12-04 12:20:00,210.14,210.21,210.11,210.13,1700.0,153.6152,153.6664,153.5933,153.6079,1700.0
2017-12-04 12:25:00,209.99,210.09,209.99,210.04,2029.0,153.5056,153.5787,153.5056,153.5421,2029.0
2017-12-04 12:30:00,210.03,210.03,209.68,209.79,3264.0,153.5348,153.5348,153.2789,153.3594,3264.0
2017-12-04 12:35:00,209.76,209.84,209.69,209.84,1400.0,153.3374,153.3959,153.2863,153.3959,1400.0
2017-12-04 12:40:00,209.75,209.8,209.57,209.65,4786.0,153.3301,153.3667,153.1985,153.257,4786.0
2017-12-04 12:45:00,209.65,209.7,209.52,209.52,4416.0,153.257,153.2936,153.162,153.162,4416.0
2017-12-04 12:50:00,209.54,209.54,209.43,209.45,1555.0,153.1766,153.1766,153.0962,153.1108,1555.0
2017-12-04 12:55:00,209.36,209.51,209.35,209.51,1265.0,153.045,153.1547,153.0377,153.1547,1265.0
2017-12-04 13:00:00,209.57,209.62,209.45,209.6,5953.0,153.1985,153.2351,153.1108,153.2205,5953.0
2017-12-04 13:05:00,209.67,209.96,209.67,209.96,2153.0,153.2716,153.4836,153.2716,153.4836,2153.0
2017-12-04 13:10:00,209.85,210.12,209.79,209.79,3222.0,153.4032,153.6006,153.3594,153.3594,3222.0
2017-12-04 13:15:00,209.91,210.09,209.84,209.84,1822.0,153.4471,153.5787,153.3959,153.3959,1822.0
2017-12-04 13:20:00,209.84,209.93,209.8,209.93,800.0,153.3959,153.4617,153.3667,153.4617,800.0
2017-12-04 13:25:00,209.91,209.96,209.86,209.95,1600.0,153.4471,153.4836,153.4105,153.4763,1600.0
2017-12-04 13:30:00,209.93,209.99,209.74,209.74,2300.0,153.4617,153.5056,153.3228,153.3228,2300.0
2017-12-04 13:35:00,209.81,209.84,209.61,209.78,2615.0,153.374,153.3959,153.2278,153.352,2615.0
2017-12-04 13:40:00,209.84,209.84,209.67,209.67,52194.0,153.3959,153.3959,153.2716,153.2716,52194.0
2017-12-04 13:45:00,209.57,209.67,209.55,209.67,2100.0,153.1985,153.2716,153.1839,153.2716,2100.0
2017-12-04 13:50:00,209.65,209.71,209.45,209.45,3683.0,153.257,153.3009,153.1108,153.1108,3683.0
2017-12-04 13:55:00,209.44,209.45,209.24,209.33,12001.0,153.1035,153.1108,152.9573,153.0231,12001.0
2017-12-04 14:00:00,209.28,209.46,209.28,209.39,3546.0,152.9865,153.1181,152.9865,153.067,3546.0
2017-12-04 14:05:00,209.4,209.66,209.38,209.66,7005.0,153.0743,153.2643,153.0596,153.2643,7005.0
2017-12-04 14:10:00,209.61,209.88,209.61,209.88,4943.0,153.2278,153.4252,153.2278,153.4252,4943.0
2017-12-04 14:15:00,209.9,209.93,209.71,209.71,3832.0,153.4398,153.4617,153.3009,153.3009,3832.0
2017-12-04 14:20:00,209.78,209.97,209.78,209.92,3970.0,153.352,153.4909,153.352,153.4544,3970.0
2017-12-04 14:25:00,209.91,209.95,209.85,209.9,5021.0,153.4471,153.4763,153.4032,153.4398,5021.0
2017-12-04 14:30:00,209.92,209.94,209.86,209.94,4029.0,153.4544,153.469,153.4105,153.469,4029.0
2017-12-04 14:35:00,209.91,209.99,209.8,209.85,4655.0,153.4471,153.5056,153.3667,153.4032,4655.0
2017-12-04 14:40:00,209.87,209.87,209.77,209.77,1285.0,153.4178,153.4178,153.3447,153.3447,1285.0
2017-12-04 14:45:00,209.8,209.83,209.72,209.81,13762.0,153.3667,153.3886,153.3082,153.374,13762.0
2017-12-04 14:50:00,209.8,210.2,209.8,210.08,6574.0,153.3667,153.6591,153.3667,153.5714,6574.0
2017-12-04 14:55:00,210.05,210.08,209.98,209.98,3300.0,153.5494,153.5714,153.4983,153.4983,3300.0
2017-12-04 15:00:00,210.0,210.0,209.76,209.95,4699.0,153.5129,153.5129,153.3374,153.4763,4699.0
2017-12-04 15:05:00,209.94,209.94,209.74,209.85,6092.0,153.469,153.469,153.3228,153.4032,6092.0
2017-12-04 15:10:00,209.83,209.85,209.79,209.81,3140.0,153.3886,153.4032,153.3594,153.374,3140.0
2017-12-04 15:15:00,209.8,210.05,209.8,210.04,11024.0,153.3667,153.5494,153.3667,153.5421,11024.0
2017-12-04 15:20:00,210.07,210.25,210.07,210.25,7034.0,153.564,153.6956,153.564,153.6956,7034.0
2017-12-04 15:25:00,210.24,210.73,210.19,210.45,7925.0,153.6883,154.0465,153.6518,153.8418,7925.0
2017-12-04 15:30:00,210.43,210.46,210.18,210.18,7887.0,153.8272,153.8491,153.6445,153.6445,7887.0
2017-12-04 15:35:00,210.19,210.19,209.99,210.04,12544.0,153.6518,153.6518,153.5056,153.5421,12544.0
2017-12-04 15:40:00,210.0,210.06,209.76,209.81,13059.0,153.5129,153.5567,153.3374,153.374,13059.0
2017-12-04 15:45:00,209.81,209.81,209.64,209.8,13318.0,153.374,153.374,153.2497,153.3667,13318.0
2017-12-04 15:50:00,209.8,209.88,209.76,209.81,15817.0,153.3667,153.4252,153.3374,153.374,15817.0
2017-12-04 15:55:00,209.81,210.02,209.72,209.87,54268.0,153.374,153.5275,153.3082,153.4178,54268.0
2017-12-05 09:30:00,210.68,211.48,209.96,211.48,19602.0,154.01,154.5948,153.4836,154.5948,19602.0
2017-12-05 09:35:00,211.84,211.84,211.19,211.21,8134.0,154.8579,154.8579,154.3828,154.3974,8134.0
2017-12-05 09:40:00,211.46,211.56,211.19,211.34,4024.0,154.5802,154.6533,154.3828,154.4924,4024.0
2017-12-05 09:45:00,211.46,212.63,211.46,212.63,10042.0,154.5802,155.4354,154.5802,155.4354,10042.0
2017-12-05 09:50:00,212.34,212.52,212.24,212.43,10180.0,155.2234,155.355,155.1503,155.2892,10180.0
2017-12-05 09:55:00,212.27,212.36,211.9,211.92,11935.0,155.1723,155.2381,154.9018,154.9164,11935.0
2017-12-05 10:00:00,211.71,211.94,211.59,211.66,4802.0,154.7629,154.931,154.6752,154.7264,4802.0
2017-12-05 10:05:00,211.75,211.75,211.48,211.51,3443.0,154.7921,154.7921,154.5948,154.6167,3443.0
2017-12-05 10:10:00,211.56,211.65,211.31,211.52,3837.0,154.6533,154.719,154.4705,154.624,3837.0
2017-12-05 10:15:00,211.55,211.58,211.4,211.49,3907.0,154.6459,154.6679,154.5363,154.6021,3907.0
2017-12-05 10:20:00,211.5,211.58,211.29,211.29,3008.0,154.6094,154.6679,154.4559,154.4559,3008.0
2017-12-05 10:25:00,211.18,211.36,211.18,211.33,2942.0,154.3755,154.5071,154.3755,154.4851,2942.0
2017-12-05 10:30:00,211.29,211.61,211.21,211.58,3535.0,154.4559,154.6898,154.3974,154.6679,3535.0
2017-12-05 10:35:00,211.42,211.64,211.42,211.64,1294.0,154.5509,154.7117,154.5509,154.7117,1294.0
2017-12-05 10:40:00,211.64,211.79,211.44,211.79,11476.0,154.7117,154.8214,154.5655,154.8214,11476.0
2017-12-05 10:45:00,211.81,212.07,211.76,212.06,2100.0,154.836,155.0261,154.7995,155.0188,2100.0
2017-12-05 10:50:00,212.05,212.06,211.84,211.98,2608.0,155.0115,155.0188,154.8579,154.9603,2608.0
2017-12-05 10:55:00,211.91,211.99,211.61,211.67,6323.0,154.9091,154.9676,154.6898,154.7337,6323.0
2017-12-05 11:00:00,211.73,211.84,211.72,211.84,1300.0,154.7775,154.8579,154.7702,154.8579,1300.0
2017-12-05 11:05:00,211.8,211.8,211.61,211.67,4900.0,154.8287,154.8287,154.6898,154.7337,4900.0
2017-12-05 11:10:00,211.69,211.76,211.65,211.75,3300.0,154.7483,154.7995,154.719,154.7921,3300.0
2017-12-05 11:15:00,211.75,211.9,211.73,211.74,4769.0,154.7921,154.9018,154.7775,154.7848,4769.0
2017-12-05 11:20:00,211.74,211.77,211.62,211.77,3065.0,154.7848,154.8068,154.6971,154.8068,3065.0
2017-12-05 11:25:00,211.85,211.95,211.72,211.95,6539.0,154.8652,154.9383,154.7702,154.9383,6539.0
2017-12-05 11:30:00,211.89,212.26,211.89,212.19,3100.0,154.8945,155.165,154.8945,155.1138,3100.0
2017-12-05 11:35:00,212.18,212.24,212.16,212.22,2726.0,155.1065,155.1503,155.0919,155.1357,2726.0
2017-12-05 11:40:00,212.22,212.4,212.22,212.39,4838.0,155.1357,155.2673,155.1357,155.26,4838.0
2017-12-05 11:45:00,212.34,212.36,212.25,212.28,7734.0,155.2234,155.2381,155.1577,155.1796,7734.0
2017-12-05 11:50:00,212.27,212.45,212.27,212.45,4640.0,155.1723,155.3039,155.1723,155.3039,4640.0
2017-12-05 11:55:00,212.43,212.48,212.26,212.33,6643.0,155.2892,155.3258,155.165,155.2161,6643.0
2017-12-05 12:00:00,212.37,212.44,211.81,211.91,16865.0,155.2454,155.2965,154.836,154.9091,16865.0
2017-12-05 12:05:00,211.83,211.9,211.43,211.44,8960.0,154.8506,154.9018,154.5582,154.5655,8960.0
2017-12-05 12:10:00,211.38,211.38,210.99,211.35,2800.0,154.5217,154.5217,154.2366,154.4997,2800.0
2017-12-05 12:15:00,211.34,211.51,211.23,211.51,1800.0,154.4924,154.6167,154.412,154.6167,1800.0
2017-12-05 12:20:00,211.52,211.52,210.92,211.21,2100.0,154.624,154.624,154.1854,154.3974,2100.0
2017-12-05 12:25:00,211.19,211.19,210.75,210.95,3299.0,154.3828,154.3828,154.0611,154.2073,3299.0
2017-12-05 12:30:00,210.87,211.03,210.87,211.0,3301.0,154.1489,154.2658,154.1489,154.2439,3301.0
2017-12-05 12:35:00,211.0,211.0,210.85,210.94,2719.0,154.2439,154.2439,154.1342,154.2,2719.0
2017-12-05 12:40:00,210.9,211.06,210.83,210.97,2030.0,154.1708,154.2877,154.1196,154.222,2030.0
2017-12-05 12:45:00,210.97,211.03,210.84,210.96,1600.0,154.222,154.2658,154.1269,154.2146,1600.0
2017-12-05 12:50:00,210.86,210.87,210.68,210.87,2100.0,154.1415,154.1489,154.01,154.1489,2100.0
2017-12-05 12:55:00,210.79,211.07,210.79,211.07,2600.0,154.0904,154.2951,154.0904,154.2951,2600.0
2017-12-05 13:00:00,211.11,211.33,211.09,211.16,4747.0,154.3243,154.4851,154.3097,154.3608,4747.0
2017-12-05 13:05:00,211.13,211.13,210.94,211.07,9281.0,154.3389,154.3389,154.2,154.2951,9281.0
2017-12-05 13:10:00,211.06,211.22,210.94,210.94,5066.0,154.2877,154.4047,154.2,154.2,5066.0
2017-12-05 13:15:00,210.96,210.99,210.86,210.97,1308.0,154.2146,154.2366,154.1415,154.222,1308.0
2017-12-05 13:20:00,210.93,210.97,210.81,210.89,3314.0,154.1927,154.222,154.105,154.1635,3314.0
2017-12-05 13:25:00,210.9,210.92,210.79,210.92,1800.0,154.1708,154.1854,154.0904,154.1854,1800.0
2017-12-05 13:30:00,210.89,211.12,210.88,211.02,4400.0,154.1635,154.3316,154.1562,154.2585,4400.0
2017-12-05 13:35:00,210.98,211.08,210.98,211.03,900.0,154.2293,154.3024,154.2293,154.2658,900.0
2017-12-05 13:40:00,211.07,211.08,210.91,210.91,2785.0,154.2951,154.3024,154.1781,154.1781,2785.0
2017-12-05 13:45:00,210.9,210.9,210.75,210.78,18200.0,154.1708,154.1708,154.0611,154.0831,18200.0
2017-12-05 13:50:00,210.78,210.8,210.67,210.67,1500.0,154.0831,154.0977,154.0027,154.0027,1500.0
2017-12-05 13:55:00,210.67,210.8,210.6,210.8,3800.0,154.0027,154.0977,153.9515,154.0977,3800.0
2017-12-05 14:00:00,210.75,210.76,210.62,210.67,11207.0,154.0611,154.0684,153.9661,154.0027,11207.0
2017-12-05 14:05:00,210.67,210.8,210.61,210.63,4100.0,154.0027,154.0977,153.9588,153.9734,4100.0
2017-12-05 14:10:00,210.69,210.74,210.63,210.65,2500.0,154.0173,154.0538,153.9734,153.988,2500.0
2017-12-05 14:15:00,210.67,210.76,210.63,210.71,2250.0,154.0027,154.0684,153.9734,154.0319,2250.0
2017-12-05 14:20:00,210.7,210.7,210.59,210.63,2282.0,154.0246,154.0246,153.9442,153.9734,2282.0
2017-12-05 14:25:00,210.62,210.67,210.56,210.61,2100.0,153.9661,154.0027,153.9222,153.9588,2100.0
2017-12-05 14:30:00,210.56,211.01,210.56,211.01,5070.0,153.9222,154.2512,153.9222,154.2512,5070.0
2017-12-05 14:35:00,211.03,211.03,210.83,210.85,8186.0,154.2658,154.2658,154.1196,154.1342,8186.0
2017-12-05 14:40:00,210.83,210.83,210.71,210.77,3205.0,154.1196,154.1196,154.0319,154.0758,3205.0
2017-12-05 14:45:00,210.77,211.0,210.76,210.89,6451.0,154.0758,154.2439,154.0684,154.1635,6451.0
2017-12-05 14:50:00,210.81,210.95,210.79,210.9,1600.0,154.105,154.2073,154.0904,154.1708,1600.0
2017-12-05 14:55:00,210.92,210.97,210.91,210.91,900.0,154.1854,154.222,154.1781,154.1781,900.0
2017-12-05 15:00:00,210.91,210.91,210.76,210.88,5684.0,154.1781,154.1781,154.0684,154.1562,5684.0
2017-12-05 15:05:00,210.89,210.97,210.88,210.9,3024.0,154.1635,154.222,154.1562,154.1708,3024.0
2017-12-05 15:10:00,210.89,211.15,210.86,211.13,5171.0,154.1635,154.3535,154.1415,154.3389,5171.0
2017-12-05 15:15:00,211.09,211.22,211.04,211.2,5979.0,154.3097,154.4047,154.2731,154.3901,5979.0
2017-12-05 15:20:00,211.21,211.4,211.21,211.4,6542.0,154.3974,154.5363,154.3974,154.5363,6542.0
2017-12-05 15:25:00,211.4,211.41,211.31,211.41,4075.0,154.5363,154.5436,154.4705,154.5436,4075.0
2017-12-05 15:30:00,211.36,211.43,211.31,211.38,5504.0,154.5071,154.5582,154.4705,154.5217,5504.0
2017-12-05 15:35:00,211.37,211.65,211.37,211.58,11328.0,154.5144,154.719,154.5144,154.6679,11328.0
2017-12-05 15:40:00,211.57,211.63,211.47,211.47,13143.0,154.6606,154.7044,154.5875,154.5875,13143.0
2017-12-05 15:45:00,211.46,211.46,211.18,211.18,22325.0,154.5802,154.5802,154.3755,154.3755,22325.0
2017-12-05 15:50:00,211.15,211.19,211.01,211.01,20842.0,154.3535,154.3828,154.2512,154.2512,20842.0
2017-12-05 15:55:00,211.02,211.27,211.0,211.1,33124.0,154.2585,154.4413,154.2439,154.317,33124.0
2017-12-06 09:30:00,211.2,211.2,210.67,211.12,8180.0,154.3901,154.3901,154.0027,154.3316,8180.0
2017-12-06 09:35:00,211.12,211.46,211.09,211.46,4423.0,154.3316,154.5802,154.3097,154.5802,4423.0
2017-12-06 09:40:00,211.53,211.59,211.29,211.57,5430.0,154.6313,154.6752,154.4559,154.6606,5430.0
2017-12-06 09:45:00,211.21,211.57,211.2,211.38,800.0,154.3974,154.6606,154.3901,154.5217,800.0
2017-12-06 09:50:00,211.55,211.68,211.48,211.57,5571.0,154.6459,154.741,154.5948,154.6606,5571.0
2017-12-06 09:55:00,211.57,211.67,211.23,211.67,5772.0,154.6606,154.7337,154.412,154.7337,5772.0
2017-12-06 10:00:00,211.57,212.12,211.56,212.02,7615.0,154.6606,155.0626,154.6533,154.9895,7615.0
2017-12-06 10:05:00,212.11,212.33,211.75,212.24,9619.0,155.0553,155.2161,154.7921,155.1503,9619.0
2017-12-06 10:10:00,212.21,212.61,212.16,212.54,7467.0,155.1284,155.4208,155.0919,155.3696,7467.0
2017-12-06 10:15:00,212.61,213.12,212.61,212.88,13336.0,155.4208,155.7936,155.4208,155.6182,13336.0
2017-12-06 10:20:00,213.03,213.24,212.64,212.64,10860.0,155.7278,155.8814,155.4427,155.4427,10860.0
2017-12-06 10:25:00,212.58,212.58,212.0,212.21,2764.0,155.3989,155.3989,154.9749,155.1284,2764.0
2017-12-06 10:30:00,212.3,212.67,212.27,212.67,2208.0,155.1942,155.4647,155.1723,155.4647,2208.0
2017-12-06 10:35:00,212.64,212.64,212.3,212.52,4198.0,155.4427,155.4427,155.1942,155.355,4198.0
2017-12-06 10:40:00,212.54,212.54,212.08,212.08,1750.0,155.3696,155.3696,155.0334,155.0334,1750.0
2017-12-06 10:45:00,212.08,212.08,211.65,211.65,6911.0,155.0334,155.0334,154.719,154.719,6911.0
2017-12-06 10:50:00,211.73,212.12,211.7,212.03,7578.0,154.7775,155.0626,154.7556,154.9968,7578.0
2017-12-06 10:55:00,212.04,212.58,212.04,212.44,6502.0,155.0041,155.3989,155.0041,155.2965,6502.0
2017-12-06 11:00:00,212.39,212.44,212.24,212.37,8335.0,155.26,155.2965,155.1503,155.2454,8335.0
2017-12-06 11:05:00,212.38,212.43,212.17,212.22,4970.0,155.2527,155.2892,155.0992,155.1357,4970.0
2017-12-06 11:10:00,212.24,212.7,212.23,212.7,1700.0,155.1503,155.4866,155.143,155.4866,1700.0
2017-12-06 11:15:00,212.71,212.82,212.43,212.43,4435.0,155.4939,155.5743,155.2892,155.2892,4435.0
2017-12-06 11:20:00,212.66,212.78,212.45,212.61,8798.0,155.4574,155.5451,155.3039,155.4208,8798.0
2017-12-06 11:25:00,212.58,212.63,212.31,212.62,7250.0,155.3989,155.4354,155.2015,155.4281,7250.0
2017-12-06 11:30:00,212.68,212.81,212.52,212.63,10250.0,155.472,155.567,155.355,155.4354,10250.0
2017-12-06 11:35:00,212.65,212.67,212.28,212.53,9526.0,155.4501,155.4647,155.1796,155.3623,9526.0
2017-12-06 11:40:00,212.44,212.47,212.27,212.36,2800.0,155.2965,155.3185,155.1723,155.2381,2800.0
2017-12-06 11:45:00,212.42,212.47,212.34,212.43,1251.0,155.2819,155.3185,155.2234,155.2892,1251.0
2017-12-06 11:50:00,212.38,212.44,212.38,212.44,1700.0,155.2527,155.2965,155.2527,155.2965,1700.0
2017-12-06 11:55:00,212.44,212.5,212.36,212.44,3835.0,155.2965,155.3404,155.2381,155.2965,3835.0
2017-12-06 12:00:00,212.5,212.5,212.01,212.18,10116.0,155.3404,155.3404,154.9822,155.1065,10116.0
2017-12-06 12:05:00,212.22,212.27,211.87,211.87,2600.0,155.1357,155.1723,154.8799,154.8799,2600.0
2017-12-06 12:10:00,212.01,212.12,211.51,211.68,8890.0,154.9822,155.0626,154.6167,154.741,8890.0
2017-12-06 12:15:00,211.63,211.69,211.08,211.14,11578.0,154.7044,154.7483,154.3024,154.3462,11578.0
2017-12-06 12:20:00,211.24,211.43,211.2,211.4,41102.0,154.4193,154.5582,154.3901,154.5363,41102.0
2017-12-06 12:25:00,211.31,211.7,211.31,211.7,15018.0,154.4705,154.7556,154.4705,154.7556,15018.0
2017-12-06 12:30:00,211.8,211.86,211.69,211.81,3178.0,154.8287,154.8726,154.7483,154.836,3178.0
2017-12-06 12:35:00,211.81,211.83,211.59,211.59,6645.0,154.836,154.8506,154.6752,154.6752,6645.0
2017-12-06 12:40:00,211.66,211.72,211.23,211.63,16276.0,154.7264,154.7702,154.412,154.7044,16276.0
2017-12-06 12:45:00,211.7,211.72,211.58,211.58,3339.0,154.7556,154.7702,154.6679,154.6679,3339.0
2017-12-06 12:50:00,211.55,211.6,211.5,211.58,4662.0,154.6459,154.6825,154.6094,154.6679,4662.0
2017-12-06 12:55:00,211.61,211.79,211.6,211.73,3491.0,154.6898,154.8214,154.6825,154.7775,3491.0
2017-12-06 13:00:00,211.73,211.81,211.69,211.81,2731.0,154.7775,154.836,154.7483,154.836,2731.0
2017-12-06 13:05:00,211.91,212.07,211.91,212.03,2770.0,154.9091,155.0261,154.9091,154.9968,2770.0
2017-12-06 13:10:00,212.09,212.15,212.02,212.05,8208.0,155.0407,155.0846,154.9895,155.0115,8208.0
2017-12-06 13:15:00,212.04,212.06,211.89,211.89,2600.0,155.0041,155.0188,154.8945,154.8945,2600.0
2017-12-06 13:20:00,211.86,212.0,211.86,212.0,1576.0,154.8726,154.9749,154.8726,154.9749,1576.0
2017-12-06 13:25:00,212.0,212.07,211.99,212.04,1810.0,154.9749,155.0261,154.9676,155.0041,1810.0
2017-12-06 13:30:00,212.07,212.12,211.93,212.12,2600.0,155.0261,155.0626,154.9237,155.0626,2600.0
2017-12-06 13:35:00,212.08,212.12,211.96,211.99,3481.0,155.0334,155.0626,154.9457,154.9676,3481.0
2017-12-06 13:40:00,212.05,212.1,212.0,212.01,6449.0,155.0115,155.048,154.9749,154.9822,6449.0
2017-12-06 13:45:00,212.01,212.17,211.96,212.1,10435.0,154.9822,155.0992,154.9457,155.048,10435.0
2017-12-06 13:50:00,212.11,212.11,211.97,212.04,12429.0,155.0553,155.0553,154.953,155.0041,12429.0
2017-12-06 13:55:00,212.03,212.05,211.94,211.94,6655.0,154.9968,155.0115,154.931,154.931,6655.0
2017-12-06 14:00:00,211.97,212.07,211.84,211.92,5576.0,154.953,155.0261,154.8579,154.9164,5576.0
2017-12-06 14:05:00,211.91,211.93,211.77,211.79,4900.0,154.9091,154.9237,154.8068,154.8214,4900.0
2017-12-06 14:10:00,211.72,211.83,211.63,211.82,15384.0,154.7702,154.8506,154.7044,154.8433,15384.0
2017-12-06 14:15:00,211.83,212.13,211.83,212.06,7291.0,154.8506,155.0699,154.8506,155.0188,7291.0
2017-12-06 14:20:00,212.06,212.06,211.88,211.89,11863.0,155.0188,155.0188,154.8872,154.8945,11863.0
2017-12-06 14:25:00,211.88,211.93,211.77,211.92,7314.0,154.8872,154.9237,154.8068,154.9164,7314.0
2017-12-06 14:30:00,211.92,212.0,211.9,211.9,2966.0,154.9164,154.9749,154.9018,154.9018,2966.0
2017-12-06 14:35:00,211.92,212.02,211.71,211.83,5408.0,154.9164,154.9895,154.7629,154.8506,5408.0
2017-12-06 14:40:00,211.84,211.84,211.75,211.8,1500.0,154.8579,154.8579,154.7921,154.8287,1500.0
2017-12-06 14:45:00,211.8,211.8,211.68,211.68,2541.0,154.8287,154.8287,154.741,154.741,2541.0
2017-12-06 14:50:00,211.66,211.68,211.56,211.63,5724.0,154.7264,154.741,154.6533,154.7044,5724.0
2017-12-06 14:55:00,211.57,211.57,211.23,211.26,4496.0,154.6606,154.6606,154.412,154.434,4496.0
2017-12-06 15:00:00,211.21,211.25,210.97,211.12,18994.0,154.3974,154.4266,154.222,154.3316,18994.0
2017-12-06 15:05:00,211.15,211.25,211.1,211.25,8522.0,154.3535,154.4266,154.317,154.4266,8522.0
2017-12-06 15:10:00,211.27,211.56,211.27,211.56,3099.0,154.4413,154.6533,154.4413,154.6533,3099.0
2017-12-06 15:15:00,211.52,211.67,211.49,211.67,5680.0,154.624,154.7337,154.6021,154.7337,5680.0
2017-12-06 15:20:00,211.69,211.76,211.67,211.7,3000.0,154.7483,154.7995,154.7337,154.7556,3000.0
2017-12-06 15:25:00,211.74,211.8,211.69,211.78,3406.0,154.7848,154.8287,154.7483,154.8141,3406.0
2017-12-06 15:30:00,211.8,211.97,211.79,211.9,8012.0,154.8287,154.953,154.8214,154.9018,8012.0
2017-12-06 15:35:00,211.91,212.0,211.84,211.84,11163.0,154.9091,154.9749,154.8579,154.8579,11163.0
2017-12-06 15:40:00,211.8,211.8,211.73,211.75,6046.0,154.8287,154.8287,154.7775,154.7921,6046.0
2017-12-06 15:45:00,211.77,211.88,211.77,211.79,8093.0,154.8068,154.8872,154.8068,154.8214,8093.0
2017-12-06 15:50:00,211.79,212.09,211.76,212.09,25116.0,154.8214,155.0407,154.7995,155.0407,25116.0
2017-12-06 15:55:00,212.05,212.07,211.78,211.79,47452.0,155.0115,155.0261,154.8141,154.8214,47452.0
2017-12-07 09:30:00,211.45,211.59,210.72,211.59,5285.0,154.5728,154.6752,154.0392,154.6752,5285.0
2017-12-07 09:35:00,211.31,211.46,210.75,210.89,5943.0,154.4705,154.5802,154.0611,154.1635,5943.0
2017-12-07 09:40:00,210.8,210.92,210.23,210.24,9945.0,154.0977,154.1854,153.681,153.6883,9945.0
2017-12-07 09:45:00,210.14,210.14,209.38,209.59,4020.0,153.6152,153.6152,153.0596,153.2132,4020.0
2017-12-07 09:50:00,209.67,210.0,209.67,209.83,9358.0,153.2716,153.5129,153.2716,153.3886,9358.0
2017-12-07 09:55:00,209.98,210.07,209.37,209.57,6212.0,153.4983,153.564,153.0523,153.1985,6212.0
2017-12-07 10:00:00,209.56,209.67,209.03,209.28,5068.0,153.1912,153.2716,152.8038,152.9865,5068.0
2017-12-07 10:05:00,209.2,209.35,208.93,209.01,6433.0,152.9281,153.0377,152.7307,152.7892,6433.0
2017-12-07 10:10:00,209.05,209.13,208.92,208.92,2640.0,152.8184,152.8769,152.7234,152.7234,2640.0
2017-12-07 10:15:00,209.04,209.04,208.79,208.8,4000.0,152.8111,152.8111,152.6283,152.6357,4000.0
2017-12-07 10:20:00,208.8,208.97,208.8,208.84,2718.0,152.6357,152.7599,152.6357,152.6649,2718.0
2017-12-07 10:25:00,208.8,208.86,208.53,208.53,1328.0,152.6357,152.6795,152.4383,152.4383,1328.0
2017-12-07 10:30:00,208.44,208.64,208.44,208.64,2520.0,152.3725,152.5187,152.3725,152.5187,2520.0
2017-12-07 10:35:00,208.74,208.77,208.64,208.64,3465.0,152.5918,152.6137,152.5187,152.5187,3465.0
2017-12-07 10:40:00,208.5,208.96,208.44,208.96,7653.0,152.4164,152.7526,152.3725,152.7526,7653.0
2017-12-07 10:45:00,208.94,209.08,208.71,208.74,4332.0,152.738,152.8403,152.5699,152.5918,4332.0
2017-12-07 10:50:00,208.74,208.75,208.66,208.67,1370.0,152.5918,152.5991,152.5333,152.5406,1370.0
2017-12-07 10:55:00,208.68,208.78,208.5,208.78,11866.0,152.5479,152.621,152.4164,152.621,11866.0
2017-12-07 11:00:00,208.82,208.91,208.67,208.86,11329.0,152.6503,152.7161,152.5406,152.6795,11329.0
2017-12-07 11:05:00,208.84,209.2,208.77,209.07,10894.0,152.6649,152.9281,152.6137,152.833,10894.0
2017-12-07 11:10:00,209.16,209.38,209.07,209.07,3400.0,152.8988,153.0596,152.833,152.833,3400.0
2017-12-07 11:15:00,209.08,209.12,208.9,208.96,1800.0,152.8403,152.8696,152.7088,152.7526,1800.0
2017-12-07 11:20:00,208.95,209.27,208.94,209.27,6415.0,152.7453,152.9792,152.738,152.9792,6415.0
2017-12-07 11:25:00,209.28,209.43,209.24,209.43,1575.0,152.9865,153.0962,152.9573,153.0962,1575.0
2017-12-07 11:30:00,209.37,209.77,209.36,209.75,4382.0,153.0523,153.3447,153.045,153.3301,4382.0
2017-12-07 11:35:00,209.76,210.18,209.76,209.95,11822.0,153.3374,153.6445,153.3374,153.4763,11822.0
2017-12-07 11:40:00,210.16,210.16,209.84,209.84,1000.0,153.6298,153.6298,153.3959,153.3959,1000.0
2017-12-07 11:45:00,209.81,209.92,209.61,209.62,1300.0,153.374,153.4544,153.2278,153.2351,1300.0
2017-12-07 11:50:00,209.64,209.96,209.64,209.96,5002.0,153.2497,153.4836,153.2497,153.4836,5002.0
2017-12-07 11:55:00,209.95,210.09,209.6,209.6,21424.0,153.4763,153.5787,153.2205,153.2205,21424.0
2017-12-07 12:00:00,209.61,209.7,209.54,209.59,5954.0,153.2278,153.2936,153.1766,153.2132,5954.0
2017-12-07 12:05:00,209.66,209.66,209.46,209.46,4123.0,153.2643,153.2643,153.1181,153.1181,4123.0
2017-12-07 12:10:00,209.41,209.41,209.25,209.28,3450.0,153.0816,153.0816,152.9646,152.9865,3450.0
2017-12-07 12:15:00,209.35,209.72,209.34,209.72,11899.0,153.0377,153.3082,153.0304,153.3082,11899.0
2017-12-07 12:20:00,209.85,209.86,209.69,209.84,3813.0,153.4032,153.4105,153.2863,153.3959,3813.0
2017-12-07 12:25:00,209.94,209.94,209.57,209.63,3600.0,153.469,153.469,153.1985,153.2424,3600.0
2017-12-07 12:30:00,209.56,209.81,209.52,209.75,3771.0,153.1912,153.374,153.162,153.3301,3771.0
2017-12-07 12:35:00,209.84,209.95,209.77,209.77,3061.0,153.3959,153.4763,153.3447,153.3447,3061.0
2017-12-07 12:40:00,209.78,209.87,209.71,209.76,1600.0,153.352,153.4178,153.3009,153.3374,1600.0
2017-12-07 12:45:00,209.73,209.9,209.73,209.9,1380.0,153.3155,153.4398,153.3155,153.4398,1380.0
2017-12-07 12:50:00,209.85,209.91,209.8,209.8,2400.0,153.4032,153.4471,153.3667,153.3667,2400.0
2017-12-07 12:55:00,209.77,209.77,209.58,209.62,2057.0,153.3447,153.3447,153.2058,153.2351,2057.0
2017-12-07 13:00:00,209.56,209.74,209.54,209.7,7699.0,153.1912,153.3228,153.1766,153.2936,7699.0
2017-12-07 13:05:00,209.7,209.71,209.63,209.68,2355.0,153.2936,153.3009,153.2424,153.2789,2355.0
2017-12-07 13:10:00,209.61,209.71,209.61,209.71,400.0,153.2278,153.3009,153.2278,153.3009,400.0
2017-12-07 13:15:00,209.68,209.77,209.67,209.73,2262.0,153.2789,153.3447,153.2716,153.3155,2262.0
2017-12-07 13:20:00,209.73,209.77,209.66,209.77,3362.0,153.3155,153.3447,153.2643,153.3447,3362.0
2017-12-07 13:25:00,209.79,209.79,209.69,209.75,2808.0,153.3594,153.3594,153.2863,153.3301,2808.0
2017-12-07 13:30:00,209.76,209.79,209.7,209.7,2296.0,153.3374,153.3594,153.2936,153.2936,2296.0
2017-12-07 13:35:00,209.67,209.73,209.6,209.73,3695.0,153.2716,153.3155,153.2205,153.3155,3695.0
2017-12-07 13:40:00,209.7,209.8,209.66,209.72,3342.0,153.2936,153.3667,153.2643,153.3082,3342.0
2017-12-07 13:45:00,209.71,209.88,209.7,209.86,3952.0,153.3009,153.4252,153.2936,153.4105,3952.0
2017-12-07 13:50:00,209.81,209.86,209.78,209.79,2395.0,153.374,153.4105,153.352,153.3594,2395.0
2017-12-07 13:55:00,209.84,209.92,209.74,209.75,3869.0,153.3959,153.4544,153.3228,153.3301,3869.0
2017-12-07 14:00:00,209.8,209.85,209.72,209.72,3018.0,153.3667,153.4032,153.3082,153.3082,3018.0
2017-12-07 14:05:00,209.7,209.73,209.61,209.73,7180.0,153.2936,153.3155,153.2278,153.3155,7180.0
2017-12-07 14:10:00,209.74,209.81,209.73,209.81,10307.0,153.3228,153.374,153.3155,153.374,10307.0
2017-12-07 14:15:00,209.78,209.86,209.66,209.69,23972.0,153.352,153.4105,153.2643,153.2863,23972.0
2017-12-07 14:20:00,209.71,209.8,209.56,209.6,16326.0,153.3009,153.3667,153.1912,153.2205,16326.0
2017-12-07 14:25:00,209.6,209.75,209.6,209.72,5547.0,153.2205,153.3301,153.2205,153.3082,5547.0
2017-12-07 14:30:00,209.7,209.71,209.59,209.62,5219.0,153.2936,153.3009,153.2132,153.2351,5219.0
2017-12-07 14:35:00,209.64,209.68,209.55,209.55,3542.0,153.2497,153.2789,153.1839,153.1839,3542.0
2017-12-07 14:40:00,209.56,209.63,209.52,209.53,5361.0,153.1912,153.2424,153.162,153.1693,5361.0
2017-12-07 14:45:00,209.52,209.57,209.24,209.24,10510.0,153.162,153.1985,152.9573,152.9573,10510.0
2017-12-07 14:50:00,209.24,209.3,209.04,209.04,8618.0,152.9573,153.0012,152.8111,152.8111,8618.0
2017-12-07 14:55:00,209.03,209.08,208.35,208.35,22140.0,152.8038,152.8403,152.3067,152.3067,22140.0
2017-12-07 15:00:00,208.31,208.52,207.98,208.39,26681.0,152.2775,152.431,152.0362,152.3359,26681.0
2017-12-07 15:05:00,208.44,208.64,208.23,208.45,8978.0,152.3725,152.5187,152.219,152.3798,8978.0
2017-12-07 15:10:00,208.51,208.92,208.51,208.92,5309.0,152.4237,152.7234,152.4237,152.7234,5309.0
2017-12-07 15:15:00,208.86,208.99,208.74,208.76,6112.0,152.6795,152.7745,152.5918,152.6064,6112.0
2017-12-07 15:20:00,208.75,208.8,208.52,208.52,13557.0,152.5991,152.6357,152.431,152.431,13557.0
2017-12-07 15:25:00,208.55,208.61,208.39,208.44,10947.0,152.4529,152.4968,152.3359,152.3725,10947.0
2017-12-07 15:30:00,208.44,208.63,208.36,208.59,18233.0,152.3725,152.5114,152.314,152.4821,18233.0
2017-12-07 15:35:00,208.64,208.64,208.45,208.47,9832.0,152.5187,152.5187,152.3798,152.3944,9832.0
2017-12-07 15:40:00,208.43,208.72,208.43,208.72,11817.0,152.3652,152.5772,152.3652,152.5772,11817.0
2017-12-07 15:45:00,208.66,208.86,208.59,208.62,16896.0,152.5333,152.6795,152.4821,152.5041,16896.0
2017-12-07 15:50:00,208.6,208.6,208.4,208.47,16344.0,152.4895,152.4895,152.3433,152.3944,16344.0
2017-12-07 15:55:00,208.44,208.49,208.23,208.4,44856.0,152.3725,152.409,152.219,152.3433,44856.0
2017-12-08 09:30:00,208.7,209.25,208.41,209.22,7946.0,152.5626,152.9646,152.3506,152.9427,7946.0
2017-12-08 09:35:00,208.99,209.27,208.64,208.64,2201.0,152.7745,152.9792,152.5187,152.5187,2201.0
2017-12-08 09:40:00,208.67,208.68,208.41,208.45,1144.0,152.5406,152.5479,152.3506,152.3798,1144.0
2017-12-08 09:45:00,208.53,208.57,208.25,208.5,3520.0,152.4383,152.4675,152.2336,152.4164,3520.0
2017-12-08 09:50:00,208.48,208.82,208.34,208.69,6100.0,152.4017,152.6503,152.2994,152.5552,6100.0
2017-12-08 09:55:00,208.76,209.0,208.72,209.0,1200.0,152.6064,152.7819,152.5772,152.7819,1200.0
2017-12-08 10:00:00,209.06,209.12,208.78,208.96,4631.0,152.8257,152.8696,152.621,152.7526,4631.0
2017-12-08 10:05:00,209.0,209.12,208.96,209.0,3414.0,152.7819,152.8696,152.7526,152.7819,3414.0
2017-12-08 10:10:00,209.01,209.17,208.97,209.09,2500.0,152.7892,152.9061,152.7599,152.8477,2500.0
2017-12-08 10:15:00,209.06,209.41,209.0,209.0,6597.0,152.8257,153.0816,152.7819,152.7819,6597.0
2017-12-08 10:20:00,209.07,209.19,208.96,209.09,11774.0,152.833,152.9208,152.7526,152.8477,11774.0
2017-12-08 10:25:00,209.05,209.05,208.84,208.84,4340.0,152.8184,152.8184,152.6649,152.6649,4340.0
2017-12-08 10:30:00,208.85,209.23,208.85,209.23,2926.0,152.6722,152.95,152.6722,152.95,2926.0
2017-12-08 10:35:00,209.42,209.48,209.42,209.44,600.0,153.0889,153.1327,153.0889,153.1035,600.0
2017-12-08 10:40:00,209.44,209.53,209.41,209.49,2173.0,153.1035,153.1693,153.0816,153.1401,2173.0
2017-12-08 10:45:00,209.49,209.81,209.49,209.81,63797.0,153.1401,153.374,153.1401,153.374,63797.0
2017-12-08 10:50:00,209.74,209.79,209.62,209.62,5523.0,153.3228,153.3594,153.2351,153.2351,5523.0
2017-12-08 10:55:00,209.62,209.62,209.13,209.2,2673.0,153.2351,153.2351,152.8769,152.9281,2673.0
2017-12-08 11:00:00,209.29,209.63,209.29,209.5,2710.0,152.9939,153.2424,152.9939,153.1474,2710.0
2017-12-08 11:05:00,209.52,209.63,209.52,209.56,1600.0,153.162,153.2424,153.162,153.1912,1600.0
2017-12-08 11:10:00,209.61,209.75,209.59,209.75,3110.0,153.2278,153.3301,153.2132,153.3301,3110.0
2017-12-08 11:15:00,209.76,209.96,209.75,209.96,1000.0,153.3374,153.4836,153.3301,153.4836,1000.0
2017-12-08 11:20:00,209.83,209.83,209.66,209.74,2102.0,153.3886,153.3886,153.2643,153.3228,2102.0
2017-12-08 11:25:00,209.85,209.96,209.75,209.95,3211.0,153.4032,153.4836,153.3301,153.4763,3211.0
2017-12-08 11:30:00,209.95,210.17,209.95,210.17,7384.0,153.4763,153.6371,153.4763,153.6371,7384.0
2017-12-08 11:35:00,210.32,210.5,210.21,210.43,2800.0,153.7468,153.8784,153.6664,153.8272,2800.0
2017-12-08 11:40:00,210.37,210.63,210.36,210.6,11653.0,153.7833,153.9734,153.776,153.9515,11653.0
2017-12-08 11:45:00,210.6,210.77,210.54,210.67,14221.0,153.9515,154.0758,153.9076,154.0027,14221.0
2017-12-08 11:50:00,210.68,210.95,210.66,210.95,1871.0,154.01,154.2073,153.9953,154.2073,1871.0
2017-12-08 11:55:00,210.88,210.99,210.87,210.99,2197.0,154.1562,154.2366,154.1489,154.2366,2197.0
2017-12-08 12:00:00,210.9,210.96,210.77,210.84,10024.0,154.1708,154.2146,154.0758,154.1269,10024.0
2017-12-08 12:05:00,210.8,210.84,210.67,210.67,2210.0,154.0977,154.1269,154.0027,154.0027,2210.0
2017-12-08 12:10:00,210.64,210.69,210.64,210.68,1200.0,153.9807,154.0173,153.9807,154.01,1200.0
2017-12-08 12:15:00,210.58,210.74,210.58,210.74,1390.0,153.9369,154.0538,153.9369,154.0538,1390.0
2017-12-08 12:20:00,210.78,210.78,210.72,210.76,2253.0,154.0831,154.0831,154.0392,154.0684,2253.0
2017-12-08 12:25:00,210.83,210.85,210.71,210.75,2223.0,154.1196,154.1342,154.0319,154.0611,2223.0
2017-12-08 12:30:00,210.73,210.85,210.72,210.82,2281.0,154.0465,154.1342,154.0392,154.1123,2281.0
2017-12-08 12:35:00,210.78,210.85,210.78,210.85,655.0,154.0831,154.1342,154.0831,154.1342,655.0
2017-12-08 12:40:00,210.92,211.0,210.92,210.93,647.0,154.1854,154.2439,154.1854,154.1927,647.0
2017-12-08 12:45:00,210.98,210.98,210.97,210.98,100.0,154.2293,154.2293,154.222,154.2293,100.0
2017-12-08 12:50:00,210.97,211.0,210.91,211.0,900.0,154.222,154.2439,154.1781,154.2439,900.0
2017-12-08 12:55:00,211.0,211.03,210.96,211.01,919.0,154.2439,154.2658,154.2146,154.2512,919.0
2017-12-08 13:00:00,211.01,211.01,210.85,210.91,4791.0,154.2512,154.2512,154.1342,154.1781,4791.0
2017-12-08 13:05:00,210.92,210.93,210.68,210.93,2600.0,154.1854,154.1927,154.01,154.1927,2600.0
2017-12-08 13:10:00,210.98,211.0,210.95,210.99,700.0,154.2293,154.2439,154.2073,154.2366,700.0
2017-12-08 13:15:00,211.04,211.25,211.01,211.21,2338.0,154.2731,154.4266,154.2512,154.3974,2338.0
2017-12-08 13:20:00,211.2,211.39,211.1,211.39,3697.0,154.3901,154.529,154.317,154.529,3697.0
2017-12-08 13:25:00,211.33,211.48,211.29,211.48,3731.0,154.4851,154.5948,154.4559,154.5948,3731.0
2017-12-08 13:30:00,211.51,211.55,211.34,211.4,8807.0,154.6167,154.6459,154.4924,154.5363,8807.0
2017-12-08 13:35:00,211.41,211.6,211.41,211.45,8600.0,154.5436,154.6825,154.5436,154.5728,8600.0
2017-12-08 13:40:00,211.44,211.44,211.02,211.08,7402.0,154.5655,154.5655,154.2585,154.3024,7402.0
2017-12-08 13:45:00,211.07,211.16,210.97,210.97,2600.0,154.2951,154.3608,154.222,154.222,2600.0
2017-12-08 13:50:00,210.97,210.97,210.86,210.86,1474.0,154.222,154.222,154.1415,154.1415,1474.0
2017-12-08 13:55:00,210.78,210.82,210.73,210.75,2310.0,154.0831,154.1123,154.0465,154.0611,2310.0
2017-12-08 14:00:00,210.85,210.91,210.77,210.91,2449.0,154.1342,154.1781,154.0758,154.1781,2449.0
2017-12-08 14:05:00,210.87,211.04,210.82,211.02,7494.0,154.1489,154.2731,154.1123,154.2585,7494.0
2017-12-08 14:10:00,211.0,211.06,210.84,210.86,6365.0,154.2439,154.2877,154.1269,154.1415,6365.0
2017-12-08 14:15:00,210.77,210.88,210.75,210.8,1403.0,154.0758,154.1562,154.0611,154.0977,1403.0
2017-12-08 14:20:00,210.75,210.75,210.5,210.59,3807.0,154.0611,154.0611,153.8784,153.9442,3807.0
2017-12-08 14:25:00,210.54,210.54,210.34,210.34,5908.0,153.9076,153.9076,153.7614,153.7614,5908.0
2017-12-08 14:30:00,210.33,210.33,210.21,210.21,5079.0,153.7541,153.7541,153.6664,153.6664,5079.0
2017-12-08 14:35:00,210.27,210.27,210.09,210.17,2095.0,153.7102,153.7102,153.5787,153.6371,2095.0
2017-12-08 14:40:00,210.18,210.18,210.05,210.05,1337.0,153.6445,153.6445,153.5494,153.5494,1337.0
2017-12-08 14:45:00,210.04,210.06,209.99,209.99,1000.0,153.5421,153.5567,153.5056,153.5056,1000.0
2017-12-08 14:50:00,210.04,210.04,209.98,209.98,600.0,153.5421,153.5421,153.4983,153.4983,600.0
2017-12-08 14:55:00,210.03,210.08,209.97,209.99,4193.0,153.5348,153.5714,153.4909,153.5056,4193.0
2017-12-08 15:00:00,209.99,210.22,209.99,210.21,3600.0,153.5056,153.6737,153.5056,153.6664,3600.0
2017-12-08 15:05:00,210.25,210.33,210.22,210.28,2846.0,153.6956,153.7541,153.6737,153.7176,2846.0
2017-12-08 15:10:00,210.23,210.33,210.23,210.3,1639.0,153.681,153.7541,153.681,153.7322,1639.0
2017-12-08 15:15:00,210.38,210.38,210.1,210.1,3798.0,153.7907,153.7907,153.586,153.586,3798.0
2017-12-08 15:20:00,210.15,210.28,210.15,210.21,2157.0,153.6225,153.7176,153.6225,153.6664,2157.0
2017-12-08 15:25:00,210.26,210.29,210.19,210.19,4521.0,153.7029,153.7249,153.6518,153.6518,4521.0
2017-12-08 15:30:00,210.15,210.28,210.15,210.27,9556.0,153.6225,153.7176,153.6225,153.7102,9556.0
2017-12-08 15:35:00,210.26,210.42,210.25,210.3,8800.0,153.7029,153.8199,153.6956,153.7322,8800.0
2017-12-08 15:40:00,210.32,210.32,210.18,210.29,6854.0,153.7468,153.7468,153.6445,153.7249,6854.0
2017-12-08 15:45:00,210.32,210.4,210.27,210.36,16808.0,153.7468,153.8053,153.7102,153.776,16808.0
2017-12-08 15:50:00,210.38,210.61,210.34,210.53,22579.0,153.7907,153.9588,153.7614,153.9003,22579.0
2017-12-08 15:55:00,210.56,210.88,210.49,210.83,80564.0,153.9222,154.1562,153.8711,154.1196,80564.0
2017-12-11 09:30:00,210.45,210.96,210.45,210.75,8906.0,153.8418,154.2146,153.8418,154.0611,8906.0
2017-12-11 09:35:00,210.71,210.86,210.28,210.28,6578.0,154.0319,154.1415,153.7176,153.7176,6578.0
2017-12-11 09:40:00,210.03,210.04,209.23,209.59,13605.0,153.5348,153.5421,152.95,153.2132,13605.0
2017-12-11 09:45:00,209.56,209.89,209.37,209.5,15717.0,153.1912,153.4325,153.0523,153.1474,15717.0
2017-12-11 09:50:00,209.44,210.38,209.44,209.93,16334.0,153.1035,153.7907,153.1035,153.4617,16334.0
2017-12-11 09:55:00,210.05,210.05,209.39,209.56,4448.0,153.5494,153.5494,153.067,153.1912,4448.0
2017-12-11 10:00:00,209.55,209.88,209.53,209.69,2610.0,153.1839,153.4252,153.1693,153.2863,2610.0
2017-12-11 10:05:00,209.69,209.9,209.65,209.65,18200.0,153.2863,153.4398,153.257,153.257,18200.0
2017-12-11 10:10:00,209.66,209.8,209.65,209.74,5004.0,153.2643,153.3667,153.257,153.3228,5004.0
2017-12-11 10:15:00,209.66,209.7,209.37,209.6,22403.0,153.2643,153.2936,153.0523,153.2205,22403.0
2017-12-11 10:20:00,209.5,209.77,209.47,209.57,10440.0,153.1474,153.3447,153.1254,153.1985,10440.0
2017-12-11 10:25:00,209.56,209.62,209.47,209.62,1800.0,153.1912,153.2351,153.1254,153.2351,1800.0
2017-12-11 10:30:00,209.67,209.84,209.67,209.7,2841.0,153.2716,153.3959,153.2716,153.2936,2841.0
2017-12-11 10:35:00,209.69,210.35,209.65,210.28,23502.0,153.2863,153.7687,153.257,153.7176,23502.0
2017-12-11 10:40:00,210.35,210.39,210.09,210.15,12628.0,153.7687,153.798,153.5787,153.6225,12628.0
2017-12-11 10:45:00,210.22,210.37,210.15,210.18,7342.0,153.6737,153.7833,153.6225,153.6445,7342.0
2017-12-11 10:50:00,210.26,210.39,210.15,210.22,12739.0,153.7029,153.798,153.6225,153.6737,12739.0
2017-12-11 10:55:00,210.21,210.5,210.18,210.5,7480.0,153.6664,153.8784,153.6445,153.8784,7480.0
2017-12-11 11:00:00,210.53,210.53,210.33,210.39,2898.0,153.9003,153.9003,153.7541,153.798,2898.0
2017-12-11 11:05:00,210.21,210.43,210.21,210.42,1700.0,153.6664,153.8272,153.6664,153.8199,1700.0
2017-12-11 11:10:00,210.26,210.26,210.11,210.16,715.0,153.7029,153.7029,153.5933,153.6298,715.0
2017-12-11 11:15:00,210.18,210.25,210.18,210.25,1129.0,153.6445,153.6956,153.6445,153.6956,1129.0
2017-12-11 11:20:00,210.28,210.28,210.02,210.02,2995.0,153.7176,153.7176,153.5275,153.5275,2995.0
2017-12-11 11:25:00,210.09,210.32,210.09,210.28,4120.0,153.5787,153.7468,153.5787,153.7176,4120.0
2017-12-11 11:30:00,210.25,210.27,210.06,210.19,3600.0,153.6956,153.7102,153.5567,153.6518,3600.0
2017-12-11 11:35:00,210.23,210.33,210.18,210.18,1176.0,153.681,153.7541,153.6445,153.6445,1176.0
2017-12-11 11:40:00,210.24,210.46,210.24,210.27,6825.0,153.6883,153.8491,153.6883,153.7102,6825.0
2017-12-11 11:45:00,210.33,210.33,210.16,210.19,1376.0,153.7541,153.7541,153.6298,153.6518,1376.0
2017-12-11 11:50:00,210.17,210.34,210.14,210.34,1002.0,153.6371,153.7614,153.6152,153.7614,1002.0
2017-12-11 11:55:00,210.23,210.33,210.23,210.24,1500.0,153.681,153.7541,153.681,153.6883,1500.0
2017-12-11 12:00:00,210.33,210.33,210.21,210.31,1700.0,153.7541,153.7541,153.6664,153.7395,1700.0
2017-12-11 12:05:00,210.29,210.3,210.24,210.28,1500.0,153.7249,153.7322,153.6883,153.7176,1500.0
2017-12-11 12:10:00,210.34,210.42,210.33,210.42,1274.0,153.7614,153.8199,153.7541,153.8199,1274.0
2017-12-11 12:15:00,210.53,210.53,210.42,210.48,1500.0,153.9003,153.9003,153.8199,153.8638,1500.0
2017-12-11 12:20:00,210.53,210.65,210.42,210.57,1654.0,153.9003,153.988,153.8199,153.9296,1654.0
2017-12-11 12:25:00,210.62,210.62,210.5,210.62,1337.0,153.9661,153.9661,153.8784,153.9661,1337.0
2017-12-11 12:30:00,210.68,210.68,210.5,210.59,3038.0,154.01,154.01,153.8784,153.9442,3038.0
2017-12-11 12:35:00,210.61,210.67,210.61,210.66,1085.0,153.9588,154.0027,153.9588,153.9953,1085.0
2017-12-11 12:40:00,210.58,210.73,210.55,210.73,2980.0,153.9369,154.0465,153.9149,154.0465,2980.0
2017-12-11 12:45:00,210.9,210.93,210.83,210.85,3418.0,154.1708,154.1927,154.1196,154.1342,3418.0
2017-12-11 12:50:00,210.9,211.3,210.87,211.3,7567.0,154.1708,154.4632,154.1489,154.4632,7567.0
2017-12-11 12:55:00,211.31,211.37,211.25,211.25,6507.0,154.4705,154.5144,154.4266,154.4266,6507.0
2017-12-11 13:00:00,211.25,211.25,210.74,210.95,2902.0,154.4266,154.4266,154.0538,154.2073,2902.0
2017-12-11 13:05:00,210.95,210.95,210.7,210.76,800.0,154.2073,154.2073,154.0246,154.0684,800.0
2017-12-11 13:10:00,210.82,210.82,210.56,210.57,3574.0,154.1123,154.1123,153.9222,153.9296,3574.0
2017-12-11 13:15:00,210.63,210.8,210.59,210.75,4760.0,153.9734,154.0977,153.9442,154.0611,4760.0
2017-12-11 13:20:00,210.73,210.8,210.59,210.59,2300.0,154.0465,154.0977,153.9442,153.9442,2300.0
2017-12-11 13:25:00,210.53,210.53,210.53,210.53,100.0,153.9003,153.9003,153.9003,153.9003,100.0
2017-12-11 13:30:00,210.66,210.73,210.55,210.71,3100.0,153.9953,154.0465,153.9149,154.0319,3100.0
2017-12-11 13:35:00,210.72,210.77,210.66,210.66,600.0,154.0392,154.0758,153.9953,153.9953,600.0
2017-12-11 13:40:00,210.78,210.85,210.77,210.84,1000.0,154.0831,154.1342,154.0758,154.1269,1000.0
2017-12-11 13:45:00,210.82,210.86,210.74,210.84,3956.0,154.1123,154.1415,154.0538,154.1269,3956.0
2017-12-11 13:50:00,210.83,210.97,210.83,210.96,6120.0,154.1196,154.222,154.1196,154.2146,6120.0
2017-12-11 13:55:00,210.99,211.0,210.88,210.94,15173.0,154.2366,154.2439,154.1562,154.2,15173.0
2017-12-11 14:00:00,210.94,210.97,210.91,210.92,858.0,154.2,154.222,154.1781,154.1854,858.0
2017-12-11 14:05:00,210.96,211.13,210.92,210.97,6081.0,154.2146,154.3389,154.1854,154.222,6081.0
2017-12-11 14:10:00,211.01,211.1,210.94,210.95,4211.0,154.2512,154.317,154.2,154.2073,4211.0
2017-12-11 14:15:00,210.95,211.06,210.94,211.0,4534.0,154.2073,154.2877,154.2,154.2439,4534.0
2017-12-11 14:20:00,211.0,211.06,211.0,211.0,1700.0,154.2439,154.2877,154.2439,154.2439,1700.0
2017-12-11 14:25:00,211.02,211.04,210.96,210.97,3434.0,154.2585,154.2731,154.2146,154.222,3434.0
2017-12-11 14:30:00,210.97,210.99,210.82,210.97,6308.0,154.222,154.2366,154.1123,154.222,6308.0
2017-12-11 14:35:00,210.95,210.99,210.93,210.94,800.0,154.2073,154.2366,154.1927,154.2,800.0
2017-12-11 14:40:00,210.93,211.08,210.93,211.08,1321.0,154.1927,154.3024,154.1927,154.3024,1321.0
2017-12-11 14:45:00,211.11,211.13,211.07,211.12,1128.0,154.3243,154.3389,154.2951,154.3316,1128.0
2017-12-11 14:50:00,211.07,211.11,210.97,211.0,6942.0,154.2951,154.3243,154.222,154.2439,6942.0
2017-12-11 14:55:00,211.05,211.07,210.94,211.01,4546.0,154.2804,154.2951,154.2,154.2512,4546.0
2017-12-11 15:00:00,211.03,211.09,211.03,211.09,1830.0,154.2658,154.3097,154.2658,154.3097,1830.0
2017-12-11 15:05:00,211.08,211.25,211.0,211.08,6373.0,154.3024,154.4266,154.2439,154.3024,6373.0
2017-12-11 15:10:00,211.06,211.18,211.06,211.17,4460.0,154.2877,154.3755,154.2877,154.3682,4460.0
2017-12-11 15:15:00,211.15,211.17,211.1,211.14,8123.0,154.3535,154.3682,154.317,154.3462,8123.0
2017-12-11 15:20:00,211.16,211.26,211.16,211.21,3500.0,154.3608,154.434,154.3608,154.3974,3500.0
2017-12-11 15:25:00,211.21,211.5,211.18,211.5,7933.0,154.3974,154.6094,154.3755,154.6094,7933.0
2017-12-11 15:30:00,211.53,211.6,211.45,211.58,7718.0,154.6313,154.6825,154.5728,154.6679,7718.0
2017-12-11 15:35:00,211.57,211.71,211.55,211.57,7893.0,154.6606,154.7629,154.6459,154.6606,7893.0
2017-12-11 15:40:00,211.59,211.63,211.51,211.59,10864.0,154.6752,154.7044,154.6167,154.6752,10864.0
2017-12-11 15:45:00,211.55,211.62,211.53,211.59,9249.0,154.6459,154.6971,154.6313,154.6752,9249.0
2017-12-11 15:50:00,211.6,211.65,211.28,211.34,20968.0,154.6825,154.719,154.4486,154.4924,20968.0
2017-12-11 15:55:00,211.37,211.59,211.31,211.56,40307.0,154.5144,154.6752,154.4705,154.6533,40307.0
2017-12-12 09:30:00,209.68,210.24,209.68,209.91,8631.0,154.7269,155.1401,154.7269,154.8966,8631.0
2017-12-12 09:35:00,209.77,210.13,209.64,209.98,11695.0,154.7933,155.059,154.6974,154.9483,11695.0
2017-12-12 09:40:00,209.95,210.1,209.94,209.99,4244.0,154.9261,155.0368,154.9187,154.9556,4244.0
2017-12-12 09:45:00,210.12,210.36,209.89,210.36,12620.0,155.0516,155.2287,154.8819,155.2287,12620.0
2017-12-12 09:50:00,210.39,210.77,210.12,210.56,5694.0,155.2508,155.5312,155.0516,155.3763,5694.0
2017-12-12 09:55:00,210.65,210.95,210.56,210.75,5400.0,155.4427,155.664,155.3763,155.5165,5400.0
2017-12-12 10:00:00,210.69,210.74,210.19,210.19,4700.0,155.4722,155.5091,155.1032,155.1032,4700.0
2017-12-12 10:05:00,210.14,210.19,209.95,210.06,4222.0,155.0663,155.1032,154.9261,155.0073,4222.0
2017-12-12 10:10:00,210.05,210.46,210.05,210.44,2800.0,154.9999,155.3025,154.9999,155.2877,2800.0
2017-12-12 10:15:00,210.48,210.89,210.47,210.69,7445.0,155.3172,155.6198,155.3098,155.4722,7445.0
2017-12-12 10:20:00,210.69,210.93,210.64,210.84,4700.0,155.4722,155.6493,155.4353,155.5829,4700.0
2017-12-12 10:25:00,210.84,211.29,210.84,211.09,5109.0,155.5829,155.9149,155.5829,155.7674,5109.0
2017-12-12 10:30:00,211.13,211.2,211.01,211.08,4040.0,155.7969,155.8485,155.7083,155.76,4040.0
2017-12-12 10:35:00,211.11,211.33,211.08,211.32,2600.0,155.7821,155.9445,155.76,155.9371,2600.0
2017-12-12 10:40:00,211.37,211.4,211.2,211.35,4280.0,155.974,155.9961,155.8485,155.9592,4280.0
2017-12-12 10:45:00,211.33,211.65,211.29,211.65,5962.0,155.9445,156.1806,155.9149,156.1806,5962.0
2017-12-12 10:50:00,211.52,211.58,211.37,211.41,4925.0,156.0847,156.1289,155.974,156.0035,4925.0
2017-12-12 10:55:00,211.38,211.45,211.25,211.45,4278.0,155.9814,156.033,155.8854,156.033,4278.0
2017-12-12 11:00:00,211.52,211.55,211.28,211.48,4821.0,156.0847,156.1068,155.9076,156.0551,4821.0
2017-12-12 11:05:00,211.42,211.58,211.41,211.49,1402.0,156.0109,156.1289,156.0035,156.0625,1402.0
2017-12-12 11:10:00,211.47,211.55,211.37,211.37,3852.0,156.0478,156.1068,155.974,155.974,3852.0
2017-12-12 11:15:00,211.37,211.7,211.28,211.58,5774.0,155.974,156.2175,155.9076,156.1289,5774.0
2017-12-12 11:20:00,211.5,211.62,211.32,211.51,5698.0,156.0699,156.1585,155.9371,156.0773,5698.0
2017-12-12 11:25:00,211.51,211.96,211.51,211.86,13136.0,156.0773,156.4093,156.0773,156.3356,13136.0
2017-12-12 11:30:00,211.85,212.0,211.73,211.73,7428.0,156.3282,156.4389,156.2396,156.2396,7428.0
2017-12-12 11:35:00,211.73,212.19,211.73,212.13,6784.0,156.2396,156.5791,156.2396,156.5348,6784.0
2017-12-12 11:40:00,212.14,212.41,212.14,212.33,13852.0,156.5422,156.7414,156.5422,156.6824,13852.0
2017-12-12 11:45:00,212.33,212.34,211.84,211.88,13298.0,156.6824,156.6898,156.3208,156.3503,13298.0
2017-12-12 11:50:00,211.89,212.04,211.63,211.84,12350.0,156.3577,156.4684,156.1658,156.3208,12350.0
2017-12-12 11:55:00,211.84,212.03,211.68,211.94,9248.0,156.3208,156.461,156.2027,156.3946,9248.0
2017-12-12 12:00:00,211.96,211.99,211.73,211.78,2030.0,156.4093,156.4315,156.2396,156.2765,2030.0
2017-12-12 12:05:00,211.84,211.9,211.59,211.66,3350.0,156.3208,156.3651,156.1363,156.188,3350.0
2017-12-12 12:10:00,211.69,211.8,211.56,211.65,1700.0,156.2101,156.2913,156.1142,156.1806,1700.0
2017-12-12 12:15:00,211.58,211.82,211.5,211.5,6358.0,156.1289,156.306,156.0699,156.0699,6358.0
2017-12-12 12:20:00,211.61,211.74,211.56,211.67,2700.0,156.1511,156.247,156.1142,156.1953,2700.0
2017-12-12 12:25:00,211.58,211.73,211.36,211.73,7136.0,156.1289,156.2396,155.9666,156.2396,7136.0
2017-12-12 12:30:00,211.66,211.66,211.45,211.55,12414.0,156.188,156.188,156.033,156.1068,12414.0
2017-12-12 12:35:00,211.55,211.58,211.34,211.47,4274.0,156.1068,156.1289,155.9518,156.0478,4274.0
2017-12-12 12:40:00,211.36,211.64,211.36,211.64,2300.0,155.9666,156.1732,155.9666,156.1732,2300.0
2017-12-12 12:45:00,211.63,211.84,211.54,211.54,5095.0,156.1658,156.3208,156.0994,156.0994,5095.0
2017-12-12 12:50:00,211.54,211.54,211.24,211.47,3334.0,156.0994,156.0994,155.878,156.0478,3334.0
2017-12-12 12:55:00,211.44,211.44,211.21,211.21,1100.0,156.0256,156.0256,155.8559,155.8559,1100.0
2017-12-12 13:00:00,211.11,211.22,211.04,211.08,5176.0,155.7821,155.8633,155.7305,155.76,5176.0
2017-12-12 13:05:00,211.13,211.43,211.13,211.43,1946.0,155.7969,156.0182,155.7969,156.0182,1946.0
2017-12-12 13:10:00,211.41,211.43,211.25,211.33,2220.0,156.0035,156.0182,155.8854,155.9445,2220.0
2017-12-12 13:15:00,211.34,211.34,210.9,210.98,7974.0,155.9518,155.9518,155.6272,155.6862,7974.0
2017-12-12 13:20:00,210.93,211.12,210.93,211.12,1207.0,155.6493,155.7895,155.6493,155.7895,1207.0
2017-12-12 13:25:00,211.21,211.33,211.16,211.33,2993.0,155.8559,155.9445,155.819,155.9445,2993.0
2017-12-12 13:30:00,211.33,211.48,211.33,211.48,1020.0,155.9445,156.0551,155.9445,156.0551,1020.0
2017-12-12 13:35:00,211.51,211.51,211.33,211.41,2278.0,156.0773,156.0773,155.9445,156.0035,2278.0
2017-12-12 13:40:00,211.41,211.41,211.41,211.41,0.0,156.0035,156.0035,156.0035,156.0035,0.0
2017-12-12 13:45:00,211.42,211.5,211.39,211.47,3727.0,156.0109,156.0699,155.9887,156.0478,3727.0
2017-12-12 13:50:00,211.59,211.59,211.49,211.55,500.0,156.1363,156.1363,156.0625,156.1068,500.0
2017-12-12 13:55:00,211.64,211.79,211.64,211.69,2771.0,156.1732,156.2839,156.1732,156.2101,2771.0
2017-12-12 14:00:00,211.72,211.82,211.72,211.75,3510.0,156.2322,156.306,156.2322,156.2544,3510.0
2017-12-12 14:05:00,211.75,211.75,211.38,211.39,3198.0,156.2544,156.2544,155.9814,155.9887,3198.0
2017-12-12 14:10:00,211.55,211.59,211.5,211.57,2300.0,156.1068,156.1363,156.0699,156.1216,2300.0
2017-12-12 14:15:00,211.51,211.64,211.51,211.64,2700.0,156.0773,156.1732,156.0773,156.1732,2700.0
2017-12-12 14:20:00,211.59,211.83,211.59,211.74,3500.0,156.1363,156.3134,156.1363,156.247,3500.0
2017-12-12 14:25:00,211.71,211.75,211.64,211.75,1200.0,156.2249,156.2544,156.1732,156.2544,1200.0
2017-12-12 14:30:00,211.76,211.76,211.39,211.49,3466.0,156.2618,156.2618,155.9887,156.0625,3466.0
2017-12-12 14:35:00,211.47,211.7,211.44,211.61,3395.0,156.0478,156.2175,156.0256,156.1511,3395.0
2017-12-12 14:40:00,211.61,211.63,211.57,211.63,1773.0,156.1511,156.1658,156.1216,156.1658,1773.0
2017-12-12 14:45:00,211.67,211.82,211.63,211.77,3372.0,156.1953,156.306,156.1658,156.2691,3372.0
2017-12-12 14:50:00,211.83,211.85,211.44,211.44,3951.0,156.3134,156.3282,156.0256,156.0256,3951.0
2017-12-12 14:55:00,211.45,211.66,211.45,211.66,4423.0,156.033,156.188,156.033,156.188,4423.0
2017-12-12 15:00:00,211.66,211.74,211.52,211.52,6885.0,156.188,156.247,156.0847,156.0847,6885.0
2017-12-12 15:05:00,211.58,211.65,211.54,211.54,3373.0,156.1289,156.1806,156.0994,156.0994,3373.0
2017-12-12 15:10:00,211.66,211.77,211.66,211.77,3678.0,156.188,156.2691,156.188,156.2691,3678.0
2017-12-12 15:15:00,211.72,211.78,211.62,211.62,4127.0,156.2322,156.2765,156.1585,156.1585,4127.0
2017-12-12 15:20:00,211.61,211.7,211.58,211.63,4347.0,156.1511,156.2175,156.1289,156.1658,4347.0
2017-12-12 15:25:00,211.63,211.63,211.5,211.5,4692.0,156.1658,156.1658,156.0699,156.0699,4692.0
2017-12-12 15:30:00,211.57,211.59,211.42,211.48,5911.0,156.1216,156.1363,156.0109,156.0551,5911.0
2017-12-12 15:35:00,211.5,211.6,211.47,211.54,5563.0,156.0699,156.1437,156.0478,156.0994,5563.0
2017-12-12 15:40:00,211.52,211.63,211.52,211.54,9655.0,156.0847,156.1658,156.0847,156.0994,9655.0
2017-12-12 15:45:00,211.54,211.67,211.51,211.62,9724.0,156.0994,156.1953,156.0773,156.1585,9724.0
2017-12-12 15:50:00,211.58,211.6,211.52,211.53,10887.0,156.1289,156.1437,156.0847,156.092,10887.0
2017-12-12 15:55:00,211.54,211.76,211.47,211.71,40254.0,156.0994,156.2618,156.0478,156.2249,40254.0
2017-12-13 09:30:00,211.27,213.0,211.27,212.01,33087.0,155.9002,157.1768,155.9002,156.4462,33087.0
2017-12-13 09:35:00,212.56,212.56,212.22,212.22,2475.0,156.8521,156.8521,156.6012,156.6012,2475.0
2017-12-13 09:40:00,212.11,212.3,212.02,212.03,4431.0,156.52,156.6602,156.4536,156.461,4431.0
2017-12-13 09:45:00,212.34,212.34,211.25,211.27,3541.0,156.6898,156.6898,155.8854,155.9002,3541.0
2017-12-13 09:50:00,211.47,211.69,211.16,211.16,7606.0,156.0478,156.2101,155.819,155.819,7606.0
2017-12-13 09:55:00,211.14,211.52,211.04,211.36,6280.0,155.8043,156.0847,155.7305,155.9666,6280.0
2017-12-13 10:00:00,211.33,211.72,211.33,211.51,4738.0,155.9445,156.2322,155.9445,156.0773,4738.0
2017-12-13 10:05:00,211.46,211.66,211.43,211.58,5000.0,156.0404,156.188,156.0182,156.1289,5000.0
2017-12-13 10:10:00,211.67,211.84,211.61,211.62,6500.0,156.1953,156.3208,156.1511,156.1585,6500.0
2017-12-13 10:15:00,211.61,211.65,211.5,211.54,1050.0,156.1511,156.1806,156.0699,156.0994,1050.0
2017-12-13 10:20:00,211.55,211.67,211.53,211.54,1200.0,156.1068,156.1953,156.092,156.0994,1200.0
2017-12-13 10:25:00,211.56,211.82,211.55,211.55,4725.0,156.1142,156.306,156.1068,156.1068,4725.0
2017-12-13 10:30:00,211.59,211.74,211.59,211.6,1000.0,156.1363,156.247,156.1363,156.1437,1000.0
2017-12-13 10:35:00,211.56,211.8,211.47,211.47,3600.0,156.1142,156.2913,156.0478,156.0478,3600.0
2017-12-13 10:40:00,211.59,211.99,211.5,211.99,10428.0,156.1363,156.4315,156.0699,156.4315,10428.0
2017-12-13 10:45:00,211.8,211.81,211.53,211.7,2240.0,156.2913,156.2987,156.092,156.2175,2240.0
2017-12-13 10:50:00,211.7,211.87,211.59,211.84,2601.0,156.2175,156.3429,156.1363,156.3208,2601.0
2017-12-13 10:55:00,211.93,212.11,211.58,211.58,3314.0,156.3872,156.52,156.1289,156.1289,3314.0
2017-12-13 11:00:00,211.64,211.84,211.64,211.76,2000.0,156.1732,156.3208,156.1732,156.2618,2000.0
2017-12-13 11:05:00,211.69,211.74,211.44,211.44,2900.0,156.2101,156.247,156.0256,156.0256,2900.0
2017-12-13 11:10:00,211.47,211.63,211.37,211.44,3881.0,156.0478,156.1658,155.974,156.0256,3881.0
2017-12-13 11:15:00,211.58,211.87,211.57,211.87,3650.0,156.1289,156.3429,156.1216,156.3429,3650.0
2017-12-13 11:20:00,211.77,211.97,211.74,211.85,3582.0,156.2691,156.4167,156.247,156.3282,3582.0
2017-12-13 11:25:00,211.81,211.81,211.6,211.6,850.0,156.2987,156.2987,156.1437,156.1437,850.0
2017-12-13 11:30:00,211.6,211.7,211.6,211.61,1900.0,156.1437,156.2175,156.1437,156.1511,1900.0
2017-12-13 11:35:00,211.54,211.7,211.54,211.55,1700.0,156.0994,156.2175,156.0994,156.1068,1700.0
2017-12-13 11:40:00,211.63,211.84,211.62,211.84,2971.0,156.1658,156.3208,156.1585,156.3208,2971.0
2017-12-13 11:45:00,211.73,211.74,211.56,211.64,2933.0,156.2396,156.247,156.1142,156.1732,2933.0
2017-12-13 11:50:00,211.54,211.78,211.54,211.66,2895.0,156.0994,156.2765,156.0994,156.188,2895.0
2017-12-13 11:55:00,211.72,211.91,211.63,211.83,8785.0,156.2322,156.3724,156.1658,156.3134,8785.0
2017-12-13 12:00:00,211.91,211.95,211.73,211.84,3098.0,156.3724,156.402,156.2396,156.3208,3098.0
2017-12-13 12:05:00,211.93,211.95,211.89,211.93,2902.0,156.3872,156.402,156.3577,156.3872,2902.0
2017-12-13 12:10:00,211.86,211.86,211.86,211.86,100.0,156.3356,156.3356,156.3356,156.3356,100.0
2017-12-13 12:15:00,211.86,211.99,211.8,211.83,4700.0,156.3356,156.4315,156.2913,156.3134,4700.0
2017-12-13 12:20:00,211.92,211.98,211.83,211.9,2200.0,156.3798,156.4241,156.3134,156.3651,2200.0
2017-12-13 12:25:00,211.94,212.06,211.94,212.06,3400.0,156.3946,156.4831,156.3946,156.4831,3400.0
2017-12-13 12:30:00,212.01,212.24,212.01,212.06,2987.0,156.4462,156.616,156.4462,156.4831,2987.0
2017-12-13 12:35:00,211.98,212.15,211.98,212.08,5111.0,156.4241,156.5495,156.4241,156.4979,5111.0
2017-12-13 12:40:00,212.05,212.15,212.03,212.12,2907.0,156.4758,156.5495,156.461,156.5274,2907.0
2017-12-13 12:45:00,212.16,212.16,212.03,212.11,3100.0,156.5569,156.5569,156.461,156.52,3100.0
2017-12-13 12:50:00,212.06,212.13,211.91,211.91,3400.0,156.4831,156.5348,156.3724,156.3724,3400.0
2017-12-13 12:55:00,211.96,212.0,211.94,211.94,1000.0,156.4093,156.4389,156.3946,156.3946,1000.0
2017-12-13 13:00:00,211.95,212.08,211.91,212.04,3200.0,156.402,156.4979,156.3724,156.4684,3200.0
2017-12-13 13:05:00,212.05,212.1,212.0,212.0,1800.0,156.4758,156.5127,156.4389,156.4389,1800.0
2017-12-13 13:10:00,212.05,212.05,211.8,211.82,2863.0,156.4758,156.4758,156.2913,156.306,2863.0
2017-12-13 13:15:00,211.82,211.85,211.58,211.65,3150.0,156.306,156.3282,156.1289,156.1806,3150.0
2017-12-13 13:20:00,211.64,211.67,211.58,211.64,3501.0,156.1732,156.1953,156.1289,156.1732,3501.0
2017-12-13 13:25:00,211.67,212.03,211.64,211.64,2950.0,156.1953,156.461,156.1732,156.1732,2950.0
2017-12-13 13:30:00,211.58,211.77,211.58,211.77,2500.0,156.1289,156.2691,156.1289,156.2691,2500.0
2017-12-13 13:35:00,211.85,212.03,211.85,211.87,1700.0,156.3282,156.461,156.3282,156.3429,1700.0
2017-12-13 13:40:00,211.71,211.71,211.61,211.67,4515.0,156.2249,156.2249,156.1511,156.1953,4515.0
2017-12-13 13:45:00,211.67,211.93,211.66,211.93,2400.0,156.1953,156.3872,156.188,156.3872,2400.0
2017-12-13 13:50:00,211.94,212.05,211.86,211.89,2800.0,156.3946,156.4758,156.3356,156.3577,2800.0
2017-12-13 13:55:00,211.76,211.82,211.54,211.66,5306.0,156.2618,156.306,156.0994,156.188,5306.0
2017-12-13 14:00:00,211.55,212.1,211.55,211.69,2936.0,156.1068,156.5127,156.1068,156.2101,2936.0
2017-12-13 14:05:00,211.85,212.45,211.85,212.36,6315.0,156.3282,156.7709,156.3282,156.7045,6315.0
2017-12-13 14:10:00,212.44,212.45,211.94,212.26,7575.0,156.7635,156.7709,156.3946,156.6307,7575.0
2017-12-13 14:15:00,212.28,212.41,211.92,211.99,6288.0,156.6455,156.7414,156.3798,156.4315,6288.0
2017-12-13 14:20:00,212.08,212.2,212.0,212.2,7094.0,156.4979,156.5864,156.4389,156.5864,7094.0
2017-12-13 14:25:00,212.12,212.23,212.03,212.18,4919.0,156.5274,156.6086,156.461,156.5717,4919.0
2017-12-13 14:30:00,212.23,212.42,212.17,212.34,6673.0,156.6086,156.7488,156.5643,156.6898,6673.0
2017-12-13 14:35:00,212.31,212.42,212.2,212.35,6842.0,156.6676,156.7488,156.5864,156.6971,6842.0
2017-12-13 14:40:00,212.32,212.49,212.28,212.37,11296.0,156.675,156.8004,156.6455,156.7119,11296.0
2017-12-13 14:45:00,212.41,212.46,212.38,212.43,2400.0,156.7414,156.7783,156.7193,156.7562,2400.0
2017-12-13 14:50:00,212.45,212.65,212.45,212.58,4592.0,156.7709,156.9185,156.7709,156.8669,4592.0
2017-12-13 14:55:00,212.6,212.85,212.6,212.85,9301.0,156.8816,157.0661,156.8816,157.0661,9301.0
2017-12-13 15:00:00,212.89,212.89,212.56,212.58,2606.0,157.0956,157.0956,156.8521,156.8669,2606.0
2017-12-13 15:05:00,212.58,212.74,212.54,212.63,14699.0,156.8669,156.9849,156.8373,156.9038,14699.0
2017-12-13 15:10:00,212.59,212.62,212.52,212.61,3822.0,156.8742,156.8964,156.8226,156.889,3822.0
2017-12-13 15:15:00,212.56,212.6,212.43,212.46,7726.0,156.8521,156.8816,156.7562,156.7783,7726.0
2017-12-13 15:20:00,212.46,212.51,212.37,212.44,5727.0,156.7783,156.8152,156.7119,156.7635,5727.0
2017-12-13 15:25:00,212.44,212.51,212.39,212.46,9325.0,156.7635,156.8152,156.7266,156.7783,9325.0
2017-12-13 15:30:00,212.44,212.51,212.44,212.48,8247.0,156.7635,156.8152,156.7635,156.7931,8247.0
2017-12-13 15:35:00,212.48,212.6,212.47,212.51,10469.0,156.7931,156.8816,156.7857,156.8152,10469.0
2017-12-13 15:40:00,212.51,212.78,212.46,212.78,12107.0,156.8152,157.0144,156.7783,157.0144,12107.0
2017-12-13 15:45:00,212.77,212.98,212.73,212.77,18658.0,157.0071,157.162,156.9775,157.0071,18658.0
2017-12-13 15:50:00,212.75,212.82,212.72,212.76,20604.0,156.9923,157.044,156.9702,156.9997,20604.0
2017-12-13 15:55:00,212.78,212.88,212.62,212.64,46648.0,157.0144,157.0882,156.8964,156.9111,46648.0
2017-12-14 09:30:00,212.09,212.99,212.09,212.65,12817.0,156.5053,157.1694,156.5053,156.9185,12817.0
2017-12-14 09:35:00,212.14,212.47,211.87,211.87,10247.0,156.5422,156.7857,156.3429,156.3429,10247.0
2017-12-14 09:40:00,212.06,212.17,212.0,212.0,1013.0,156.4831,156.5643,156.4389,156.4389,1013.0
2017-12-14 09:45:00,212.13,212.38,212.02,212.02,7647.0,156.5348,156.7193,156.4536,156.4536,7647.0
2017-12-14 09:50:00,212.09,212.36,212.09,212.23,4626.0,156.5053,156.7045,156.5053,156.6086,4626.0
2017-12-14 09:55:00,212.24,212.24,211.99,211.99,1704.0,156.616,156.616,156.4315,156.4315,1704.0
2017-12-14 10:00:00,211.96,212.1,211.8,211.92,4833.0,156.4093,156.5127,156.2913,156.3798,4833.0
2017-12-14 10:05:00,211.92,211.92,211.68,211.86,2605.0,156.3798,156.3798,156.2027,156.3356,2605.0
2017-12-14 10:10:00,211.92,211.98,211.86,211.86,3667.0,156.3798,156.4241,156.3356,156.3356,3667.0
2017-12-14 10:15:00,211.88,212.05,211.84,211.97,29028.0,156.3503,156.4758,156.3208,156.4167,29028.0
2017-12-14 10:20:00,211.95,212.07,211.82,211.89,3428.0,156.402,156.4905,156.306,156.3577,3428.0
2017-12-14 10:25:00,211.89,211.91,211.7,211.86,3994.0,156.3577,156.3724,156.2175,156.3356,3994.0
2017-12-14 10:30:00,211.86,211.99,211.84,211.9,2866.0,156.3356,156.4315,156.3208,156.3651,2866.0
2017-12-14 10:35:00,211.74,211.87,211.69,211.69,3100.0,156.247,156.3429,156.2101,156.2101,3100.0
2017-12-14 10:40:00,211.62,211.64,211.38,211.38,2103.0,156.1585,156.1732,155.9814,155.9814,2103.0
2017-12-14 10:45:00,211.44,211.75,211.41,211.65,3210.0,156.0256,156.2544,156.0035,156.1806,3210.0
2017-12-14 10:50:00,211.76,211.8,211.67,211.76,1600.0,156.2618,156.2913,156.1953,156.2618,1600.0
2017-12-14 10:55:00,211.77,212.09,211.75,212.06,5131.0,156.2691,156.5053,156.2544,156.4831,5131.0
2017-12-14 11:00:00,212.0,212.22,212.0,212.22,1000.0,156.4389,156.6012,156.4389,156.6012,1000.0
2017-12-14 11:05:00,212.2,212.26,211.98,212.0,2696.0,156.5864,156.6307,156.4241,156.4389,2696.0
2017-12-14 11:10:00,211.96,212.1,211.96,212.07,1300.0,156.4093,156.5127,156.4093,156.4905,1300.0
2017-12-14 11:15:00,212.14,212.49,212.1,212.49,2450.0,156.5422,156.8004,156.5127,156.8004,2450.0
2017-12-14 11:20:00,212.42,212.49,212.34,212.37,6154.0,156.7488,156.8004,156.6898,156.7119,6154.0
2017-12-14 11:25:00,212.32,212.32,211.69,211.69,4126.0,156.675,156.675,156.2101,156.2101,4126.0
2017-12-14 11:30:00,211.77,211.91,211.47,211.91,2406.0,156.2691,156.3724,156.0478,156.3724,2406.0
2017-12-14 11:35:00,211.93,212.08,211.72,212.0,1800.0,156.3872,156.4979,156.2322,156.4389,1800.0
2017-12-14 11:40:00,211.95,212.16,211.95,211.99,2827.0,156.402,156.5569,156.402,156.4315,2827.0
2017-12-14 11:45:00,212.08,212.09,211.62,211.81,2602.0,156.4979,156.5053,156.1585,156.2987,2602.0
2017-12-14 11:50:00,211.63,211.86,211.62,211.82,3338.0,156.1658,156.3356,156.1585,156.306,3338.0
2017-12-14 11:55:00,211.77,212.04,211.77,212.04,1012.0,156.2691,156.4684,156.2691,156.4684,1012.0
2017-12-14 12:00:00,212.0,212.11,211.99,212.07,1536.0,156.4389,156.52,156.4315,156.4905,1536.0
2017-12-14 12:05:00,212.15,212.15,211.88,211.89,2622.0,156.5495,156.5495,156.3503,156.3577,2622.0
2017-12-14 12:10:00,211.82,211.82,211.53,211.78,2819.0,156.306,156.306,156.092,156.2765,2819.0
2017-12-14 12:15:00,211.72,211.76,211.72,211.76,420.0,156.2322,156.2618,156.2322,156.2618,420.0
2017-12-14 12:20:00,211.64,211.76,210.95,211.07,12560.0,156.1732,156.2618,155.664,155.7526,12560.0
2017-12-14 12:25:00,211.38,211.38,211.15,211.16,2109.0,155.9814,155.9814,155.8116,155.819,2109.0
2017-12-14 12:30:00,211.24,211.57,211.19,211.57,5300.0,155.878,156.1216,155.8411,156.1216,5300.0
2017-12-14 12:35:00,211.53,211.62,211.42,211.42,1100.0,156.092,156.1585,156.0109,156.0109,1100.0
2017-12-14 12:40:00,211.55,211.56,211.38,211.41,2700.0,156.1068,156.1142,155.9814,156.0035,2700.0
2017-12-14 12:45:00,211.41,211.41,211.26,211.34,566.0,156.0035,156.0035,155.8928,155.9518,566.0
2017-12-14 12:50:00,211.32,211.33,211.18,211.18,2200.0,155.9371,155.9445,155.8338,155.8338,2200.0
2017-12-14 12:55:00,211.25,211.3,211.14,211.15,2800.0,155.8854,155.9223,155.8043,155.8116,2800.0
2017-12-14 13:00:00,211.12,211.26,211.12,211.26,2300.0,155.7895,155.8928,155.7895,155.8928,2300.0
2017-12-14 13:05:00,211.21,211.31,211.11,211.31,2200.0,155.8559,155.9297,155.7821,155.9297,2200.0
2017-12-14 13:10:00,211.29,211.33,211.08,211.08,4550.0,155.9149,155.9445,155.76,155.76,4550.0
2017-12-14 13:15:00,211.15,211.3,211.14,211.27,3400.0,155.8116,155.9223,155.8043,155.9002,3400.0
2017-12-14 13:20:00,211.32,211.46,211.27,211.46,900.0,155.9371,156.0404,155.9002,156.0404,900.0
2017-12-14 13:25:00,211.42,211.42,211.22,211.28,2602.0,156.0109,156.0109,155.8633,155.9076,2602.0
2017-12-14 13:30:00,211.33,211.33,211.16,211.16,4214.0,155.9445,155.9445,155.819,155.819,4214.0
2017-12-14 13:35:00,211.1,211.44,211.1,211.33,4020.0,155.7747,156.0256,155.7747,155.9445,4020.0
2017-12-14 13:40:00,211.27,211.27,211.06,211.06,1000.0,155.9002,155.9002,155.7452,155.7452,1000.0
2017-12-14 13:45:00,211.07,211.11,210.95,211.05,3200.0,155.7526,155.7821,155.664,155.7378,3200.0
2017-12-14 13:50:00,210.98,211.04,210.86,210.89,4591.0,155.6862,155.7305,155.5976,155.6198,4591.0
2017-12-14 13:55:00,210.83,210.99,210.83,210.87,2838.0,155.5755,155.6936,155.5755,155.605,2838.0
2017-12-14 14:00:00,210.9,210.9,210.69,210.79,7983.0,155.6272,155.6272,155.4722,155.546,7983.0
2017-12-14 14:05:00,210.75,210.89,210.75,210.8,2982.0,155.5165,155.6198,155.5165,155.5534,2982.0
2017-12-14 14:10:00,210.86,210.92,210.77,210.87,2157.0,155.5976,155.6419,155.5312,155.605,2157.0
2017-12-14 14:15:00,210.83,210.96,210.82,210.87,3464.0,155.5755,155.6714,155.5681,155.605,3464.0
2017-12-14 14:20:00,210.81,210.86,210.7,210.7,3596.0,155.5607,155.5976,155.4796,155.4796,3596.0
2017-12-14 14:25:00,210.71,210.84,210.57,210.76,12752.0,155.4869,155.5829,155.3836,155.5238,12752.0
2017-12-14 14:30:00,210.76,210.8,210.43,210.62,10840.0,155.5238,155.5534,155.2803,155.4205,10840.0
2017-12-14 14:35:00,210.63,210.89,210.59,210.87,10372.0,155.4279,155.6198,155.3984,155.605,10372.0
2017-12-14 14:40:00,210.82,211.08,210.82,211.08,1700.0,155.5681,155.76,155.5681,155.76,1700.0
2017-12-14 14:45:00,211.08,211.08,210.86,210.95,3351.0,155.76,155.76,155.5976,155.664,3351.0
2017-12-14 14:50:00,211.01,211.02,210.97,211.0,800.0,155.7083,155.7157,155.6788,155.7009,800.0
2017-12-14 14:55:00,211.02,211.17,211.02,211.06,2502.0,155.7157,155.8264,155.7157,155.7452,2502.0
2017-12-14 15:00:00,211.11,211.17,210.99,211.13,3015.0,155.7821,155.8264,155.6936,155.7969,3015.0
2017-12-14 15:05:00,211.17,211.4,211.04,211.29,10238.0,155.8264,155.9961,155.7305,155.9149,10238.0
2017-12-14 15:10:00,211.32,211.32,211.19,211.28,1735.0,155.9371,155.9371,155.8411,155.9076,1735.0
2017-12-14 15:15:00,211.23,211.32,211.16,211.25,2016.0,155.8707,155.9371,155.819,155.8854,2016.0
2017-12-14 15:20:00,211.22,211.25,211.05,211.08,2275.0,155.8633,155.8854,155.7378,155.76,2275.0
2017-12-14 15:25:00,211.06,211.23,211.05,211.21,1420.0,155.7452,155.8707,155.7378,155.8559,1420.0
2017-12-14 15:30:00,211.28,211.33,211.18,211.25,5770.0,155.9076,155.9445,155.8338,155.8854,5770.0
2017-12-14 15:35:00,211.26,211.36,211.17,211.18,6287.0,155.8928,155.9666,155.8264,155.8338,6287.0
2017-12-14 15:40:00,211.23,211.33,211.2,211.23,4965.0,155.8707,155.9445,155.8485,155.8707,4965.0
2017-12-14 15:45:00,211.23,211.27,211.15,211.2,6551.0,155.8707,155.9002,155.8116,155.8485,6551.0
2017-12-14 15:50:00,211.2,211.24,211.04,211.18,5797.0,155.8485,155.878,155.7305,155.8338,5797.0
2017-12-14 15:55:00,211.15,211.3,211.04,211.07,32847.0,155.8116,155.9223,155.7305,155.7526,32847.0
2017-12-15 09:30:00,212.69,212.69,211.07,211.07,206609.0,156.948,156.948,155.7526,155.7526,206609.0
2017-12-15 09:35:00,211.54,211.88,211.33,211.88,2454.0,156.0994,156.3503,155.9445,156.3503,2454.0
2017-12-15 09:40:00,211.6,211.61,211.0,211.08,3100.0,156.1437,156.1511,155.7009,155.76,3100.0
2017-12-15 09:45:00,211.2,211.35,210.86,211.08,3337.0,155.8485,155.9592,155.5976,155.76,3337.0
2017-12-15 09:50:00,211.17,211.18,210.73,211.06,5950.0,155.8264,155.8338,155.5017,155.7452,5950.0
2017-12-15 09:55:00,210.92,210.92,210.53,210.53,3629.0,155.6419,155.6419,155.3541,155.3541,3629.0
2017-12-15 10:00:00,210.53,210.54,210.23,210.3,4447.0,155.3541,155.3615,155.1327,155.1844,4447.0
2017-12-15 10:05:00,210.49,210.56,210.26,210.26,5262.0,155.3246,155.3763,155.1549,155.1549,5262.0
2017-12-15 10:10:00,210.27,210.47,210.22,210.47,4429.0,155.1623,155.3098,155.1254,155.3098,4429.0
2017-12-15 10:15:00,210.41,210.68,210.3,210.56,6300.0,155.2656,155.4648,155.1844,155.3763,6300.0
2017-12-15 10:20:00,210.65,210.8,210.38,210.4,4608.0,155.4427,155.5534,155.2434,155.2582,4608.0
2017-12-15 10:25:00,210.4,210.95,210.19,210.5,12690.0,155.2582,155.664,155.1032,155.332,12690.0
2017-12-15 10:30:00,210.58,210.7,210.5,210.67,6004.0,155.391,155.4796,155.332,155.4574,6004.0
2017-12-15 10:35:00,210.9,210.9,210.68,210.69,1100.0,155.6272,155.6272,155.4648,155.4722,1100.0
2017-12-15 10:40:00,210.78,210.79,210.37,210.37,5871.0,155.5386,155.546,155.2361,155.2361,5871.0
2017-12-15 10:45:00,210.4,210.4,210.18,210.18,5382.0,155.2582,155.2582,155.0958,155.0958,5382.0
2017-12-15 10:50:00,210.29,210.31,210.18,210.25,2450.0,155.177,155.1918,155.0958,155.1475,2450.0
2017-12-15 10:55:00,210.31,210.4,210.22,210.4,2206.0,155.1918,155.2582,155.1254,155.2582,2206.0
2017-12-15 11:00:00,210.63,210.81,210.6,210.61,3252.0,155.4279,155.5607,155.4058,155.4132,3252.0
2017-12-15 11:05:00,210.55,210.74,210.49,210.71,7465.0,155.3689,155.5091,155.3246,155.4869,7465.0
2017-12-15 11:10:00,210.7,210.81,210.56,210.59,2760.0,155.4796,155.5607,155.3763,155.3984,2760.0
2017-12-15 11:15:00,210.61,210.62,210.53,210.55,1200.0,155.4132,155.4205,155.3541,155.3689,1200.0
2017-12-15 11:20:00,210.5,210.8,210.5,210.68,5151.0,155.332,155.5534,155.332,155.4648,5151.0
2017-12-15 11:25:00,210.7,210.95,210.7,210.75,1600.0,155.4796,155.664,155.4796,155.5165,1600.0
2017-12-15 11:30:00,210.87,211.21,210.87,210.98,4684.0,155.605,155.8559,155.605,155.6862,4684.0
2017-12-15 11:35:00,210.98,211.26,210.98,211.24,1208.0,155.6862,155.8928,155.6862,155.878,1208.0
2017-12-15 11:40:00,211.17,211.17,211.08,211.09,841.0,155.8264,155.8264,155.76,155.7674,841.0
2017-12-15 11:45:00,210.97,211.11,210.9,210.92,2600.0,155.6788,155.7821,155.6272,155.6419,2600.0
2017-12-15 11:50:00,211.06,211.07,211.0,211.0,1100.0,155.7452,155.7526,155.7009,155.7009,1100.0
2017-12-15 11:55:00,211.1,211.1,210.86,210.9,1659.0,155.7747,155.7747,155.5976,155.6272,1659.0
2017-12-15 12:00:00,210.97,210.98,210.66,210.76,3541.0,155.6788,155.6862,155.45,155.5238,3541.0
2017-12-15 12:05:00,210.79,210.97,210.79,210.93,6718.0,155.546,155.6788,155.546,155.6493,6718.0
2017-12-15 12:10:00,210.92,210.93,210.79,210.84,3860.0,155.6419,155.6493,155.546,155.5829,3860.0
2017-12-15 12:15:00,210.86,210.92,210.7,210.78,5200.0,155.5976,155.6419,155.4796,155.5386,5200.0
2017-12-15 12:20:00,210.78,210.91,210.73,210.9,2839.0,155.5386,155.6345,155.5017,155.6272,2839.0
2017-12-15 12:25:00,210.91,211.05,210.87,211.05,4159.0,155.6345,155.7378,155.605,155.7378,4159.0
2017-12-15 12:30:00,210.93,210.99,210.86,210.99,1430.0,155.6493,155.6936,155.5976,155.6936,1430.0
2017-12-15 12:35:00,210.94,210.99,210.93,210.96,2983.0,155.6567,155.6936,155.6493,155.6714,2983.0
2017-12-15 12:40:00,210.89,210.89,210.8,210.85,800.0,155.6198,155.6198,155.5534,155.5903,800.0
2017-12-15 12:45:00,210.84,210.9,210.77,210.9,1016.0,155.5829,155.6272,155.5312,155.6272,1016.0
2017-12-15 12:50:00,210.76,210.76,210.64,210.71,3069.0,155.5238,155.5238,155.4353,155.4869,3069.0
2017-12-15 12:55:00,210.63,210.82,210.61,210.77,2100.0,155.4279,155.5681,155.4132,155.5312,2100.0
2017-12-15 13:00:00,210.67,210.68,210.64,210.67,2000.0,155.4574,155.4648,155.4353,155.4574,2000.0
2017-12-15 13:05:00,210.67,210.83,210.64,210.83,1400.0,155.4574,155.5755,155.4353,155.5755,1400.0
2017-12-15 13:10:00,210.89,210.89,210.74,210.79,4600.0,155.6198,155.6198,155.5091,155.546,4600.0
2017-12-15 13:15:00,210.77,210.89,210.68,210.77,3931.0,155.5312,155.6198,155.4648,155.5312,3931.0
2017-12-15 13:20:00,210.9,210.9,210.63,210.71,3978.0,155.6272,155.6272,155.4279,155.4869,3978.0
2017-12-15 13:25:00,210.75,210.88,210.74,210.75,2533.0,155.5165,155.6124,155.5091,155.5165,2533.0
2017-12-15 13:30:00,210.75,210.84,210.75,210.81,1900.0,155.5165,155.5829,155.5165,155.5607,1900.0
2017-12-15 13:35:00,210.73,210.86,210.7,210.86,1100.0,155.5017,155.5976,155.4796,155.5976,1100.0
2017-12-15 13:40:00,210.78,210.87,210.69,210.75,5760.0,155.5386,155.605,155.4722,155.5165,5760.0
2017-12-15 13:45:00,210.85,210.89,210.75,210.89,800.0,155.5903,155.6198,155.5165,155.6198,800.0
2017-12-15 13:50:00,210.79,210.91,210.74,210.75,16002.0,155.546,155.6345,155.5091,155.5165,16002.0
2017-12-15 13:55:00,210.75,210.88,210.72,210.88,7600.0,155.5165,155.6124,155.4943,155.6124,7600.0
2017-12-15 14:00:00,210.91,211.12,210.9,211.12,4301.0,155.6345,155.7895,155.6272,155.7895,4301.0
2017-12-15 14:05:00,211.23,211.53,211.21,211.51,5380.0,155.8707,156.092,155.8559,156.0773,5380.0
2017-12-15 14:10:00,211.62,211.65,211.49,211.61,5617.0,156.1585,156.1806,156.0625,156.1511,5617.0
2017-12-15 14:15:00,211.62,211.86,211.61,211.86,1500.0,156.1585,156.3356,156.1511,156.3356,1500.0
2017-12-15 14:20:00,211.91,212.14,211.87,211.96,4520.0,156.3724,156.5422,156.3429,156.4093,4520.0
2017-12-15 14:25:00,211.96,212.3,211.96,212.24,6038.0,156.4093,156.6602,156.4093,156.616,6038.0
2017-12-15 14:30:00,212.25,212.4,212.19,212.37,1244.0,156.6233,156.734,156.5791,156.7119,1244.0
2017-12-15 14:35:00,212.46,212.68,212.44,212.68,3000.0,156.7783,156.9406,156.7635,156.9406,3000.0
2017-12-15 14:40:00,212.67,212.71,212.34,212.35,4902.0,156.9333,156.9628,156.6898,156.6971,4902.0
2017-12-15 14:45:00,212.41,212.46,212.08,212.09,4334.0,156.7414,156.7783,156.4979,156.5053,4334.0
2017-12-15 14:50:00,212.09,212.09,211.88,211.95,2800.0,156.5053,156.5053,156.3503,156.402,2800.0
2017-12-15 14:55:00,211.92,212.07,211.66,211.76,6164.0,156.3798,156.4905,156.188,156.2618,6164.0
2017-12-15 15:00:00,211.85,211.85,211.56,211.69,4300.0,156.3282,156.3282,156.1142,156.2101,4300.0
2017-12-15 15:05:00,211.69,211.73,211.5,211.57,12592.0,156.2101,156.2396,156.0699,156.1216,12592.0
2017-12-15 15:10:00,211.66,211.94,211.53,211.91,7455.0,156.188,156.3946,156.092,156.3724,7455.0
2017-12-15 15:15:00,211.95,211.99,211.86,211.89,5432.0,156.402,156.4315,156.3356,156.3577,5432.0
2017-12-15 15:20:00,211.84,212.08,211.84,212.08,2298.0,156.3208,156.4979,156.3208,156.4979,2298.0
2017-12-15 15:25:00,212.08,212.12,211.97,211.98,8869.0,156.4979,156.5274,156.4167,156.4241,8869.0
2017-12-15 15:30:00,212.03,212.03,211.8,211.8,9481.0,156.461,156.461,156.2913,156.2913,9481.0
2017-12-15 15:35:00,211.79,211.85,211.69,211.69,15792.0,156.2839,156.3282,156.2101,156.2101,15792.0
2017-12-15 15:40:00,211.69,211.77,211.6,211.63,15554.0,156.2101,156.2691,156.1437,156.1658,15554.0
2017-12-15 15:45:00,211.63,211.65,211.35,211.47,20348.0,156.1658,156.1806,155.9592,156.0478,20348.0
2017-12-15 15:50:00,211.51,211.63,211.4,211.43,26815.0,156.0773,156.1658,155.9961,156.0182,26815.0
2017-12-15 15:55:00,211.42,211.58,211.38,211.52,57638.0,156.0109,156.1289,155.9814,156.0847,57638.0
2017-12-18 09:30:00,212.0,212.75,211.99,212.28,12263.0,156.4389,156.9923,156.4315,156.6455,12263.0
2017-12-18 09:35:00,212.48,212.94,212.43,212.94,3016.0,156.7931,157.1325,156.7562,157.1325,3016.0
2017-12-18 09:40:00,212.96,213.58,212.96,213.58,3000.0,157.1473,157.6048,157.1473,157.6048,3000.0
2017-12-18 09:45:00,213.58,213.84,213.12,213.49,10355.0,157.6048,157.7966,157.2653,157.5384,10355.0
2017-12-18 09:50:00,213.31,213.93,213.26,213.75,8937.0,157.4055,157.863,157.3686,157.7302,8937.0
2017-12-18 09:55:00,213.9,214.22,213.8,213.99,9608.0,157.8409,158.077,157.7671,157.9073,9608.0
2017-12-18 10:00:00,213.98,214.35,213.96,214.34,9643.0,157.8999,158.173,157.8852,158.1656,9643.0
2017-12-18 10:05:00,214.36,214.58,214.21,214.56,9718.0,158.1804,158.3427,158.0697,158.3279,9718.0
2017-12-18 10:10:00,214.63,214.74,214.36,214.71,22148.0,158.3796,158.4608,158.1804,158.4386,22148.0
2017-12-18 10:15:00,214.74,215.45,214.71,215.23,24399.0,158.4608,158.9847,158.4386,158.8223,24399.0
2017-12-18 10:20:00,215.29,215.29,214.7,214.84,3352.0,158.8666,158.8666,158.4312,158.5346,3352.0
2017-12-18 10:25:00,214.77,214.86,214.7,214.78,3708.0,158.4829,158.5493,158.4312,158.4903,3708.0
2017-12-18 10:30:00,214.85,214.93,214.57,214.57,10157.0,158.5419,158.601,158.3353,158.3353,10157.0
2017-12-18 10:35:00,214.58,214.85,214.57,214.78,3012.0,158.3427,158.5419,158.3353,158.4903,3012.0
2017-12-18 10:40:00,214.78,214.85,214.7,214.85,3748.0,158.4903,158.5419,158.4312,158.5419,3748.0
2017-12-18 10:45:00,214.82,214.93,214.72,214.83,10029.0,158.5198,158.601,158.446,158.5272,10029.0
2017-12-18 10:50:00,214.82,214.82,214.36,214.73,3440.0,158.5198,158.5198,158.1804,158.4534,3440.0
2017-12-18 10:55:00,214.58,214.83,214.58,214.65,8269.0,158.3427,158.5272,158.3427,158.3943,8269.0
2017-12-18 11:00:00,214.66,214.66,214.46,214.48,2903.0,158.4017,158.4017,158.2541,158.2689,2903.0
2017-12-18 11:05:00,214.49,214.56,214.35,214.47,2330.0,158.2763,158.3279,158.173,158.2615,2330.0
2017-12-18 11:10:00,214.46,214.6,214.31,214.5,12728.0,158.2541,158.3575,158.1435,158.2837,12728.0
2017-12-18 11:15:00,214.41,214.6,214.36,214.43,5203.0,158.2172,158.3575,158.1804,158.232,5203.0
2017-12-18 11:20:00,214.38,214.51,214.38,214.45,2589.0,158.1951,158.291,158.1951,158.2468,2589.0
2017-12-18 11:25:00,214.41,214.42,214.15,214.28,3171.0,158.2172,158.2246,158.0254,158.1213,3171.0
2017-12-18 11:30:00,214.22,214.34,214.21,214.3,3356.0,158.077,158.1656,158.0697,158.1361,3356.0
2017-12-18 11:35:00,214.26,214.26,213.9,214.04,4500.0,158.1066,158.1066,157.8409,157.9442,4500.0
2017-12-18 11:40:00,213.93,214.11,213.75,214.11,4674.0,157.863,157.9959,157.7302,157.9959,4674.0
2017-12-18 11:45:00,213.98,213.98,213.87,213.87,300.0,157.8999,157.8999,157.8188,157.8188,300.0
2017-12-18 11:50:00,213.88,214.06,213.87,214.06,3335.0,157.8261,157.959,157.8188,157.959,3335.0
2017-12-18 11:55:00,213.87,213.97,213.6,213.68,4300.0,157.8188,157.8926,157.6195,157.6786,4300.0
2017-12-18 12:00:00,213.68,213.73,213.53,213.64,2614.0,157.6786,157.7155,157.5679,157.649,2614.0
2017-12-18 12:05:00,213.56,213.68,213.48,213.62,2400.0,157.59,157.6786,157.531,157.6343,2400.0
2017-12-18 12:10:00,213.69,213.69,213.53,213.56,1475.0,157.6859,157.6859,157.5679,157.59,1475.0
2017-12-18 12:15:00,213.66,213.74,213.46,213.46,2356.0,157.6638,157.7228,157.5162,157.5162,2356.0
2017-12-18 12:20:00,213.54,213.54,213.33,213.38,2200.0,157.5753,157.5753,157.4203,157.4572,2200.0
2017-12-18 12:25:00,213.33,213.4,213.11,213.17,4892.0,157.4203,157.4719,157.258,157.3022,4892.0
2017-12-18 12:30:00,213.21,213.22,213.12,213.14,900.0,157.3317,157.3391,157.2653,157.2801,900.0
2017-12-18 12:35:00,213.11,213.17,213.02,213.08,6127.0,157.258,157.3022,157.1915,157.2358,6127.0
2017-12-18 12:40:00,213.06,213.12,212.74,212.81,10301.0,157.2211,157.2653,156.9849,157.0366,10301.0
2017-12-18 12:45:00,212.79,212.87,212.43,212.76,15935.0,157.0218,157.0809,156.7562,156.9997,15935.0
2017-12-18 12:50:00,212.78,212.79,212.55,212.55,4382.0,157.0144,157.0218,156.8447,156.8447,4382.0
2017-12-18 12:55:00,212.67,212.77,212.43,212.55,13049.0,156.9333,157.0071,156.7562,156.8447,13049.0
2017-12-18 13:00:00,212.62,212.66,212.4,212.41,11324.0,156.8964,156.9259,156.734,156.7414,11324.0
2017-12-18 13:05:00,212.37,212.41,212.28,212.33,6403.0,156.7119,156.7414,156.6455,156.6824,6403.0
2017-12-18 13:10:00,212.32,212.58,212.14,212.26,14011.0,156.675,156.8669,156.5422,156.6307,14011.0
2017-12-18 13:15:00,212.43,212.43,212.14,212.3,10596.0,156.7562,156.7562,156.5422,156.6602,10596.0
2017-12-18 13:20:00,212.3,213.24,212.3,213.03,20815.0,156.6602,157.3539,156.6602,157.1989,20815.0
2017-12-18 13:25:00,213.25,213.4,212.72,212.99,8148.0,157.3613,157.4719,156.9702,157.1694,8148.0
2017-12-18 13:30:00,212.99,212.99,212.71,212.8,4861.0,157.1694,157.1694,156.9628,157.0292,4861.0
2017-12-18 13:35:00,212.88,213.1,212.74,212.83,2287.0,157.0882,157.2506,156.9849,157.0513,2287.0
2017-12-18 13:40:00,212.83,213.05,212.83,213.02,1400.0,157.0513,157.2137,157.0513,157.1915,1400.0
2017-12-18 13:45:00,213.06,213.21,213.06,213.21,700.0,157.2211,157.3317,157.2211,157.3317,700.0
2017-12-18 13:50:00,213.24,213.39,213.21,213.37,2514.0,157.3539,157.4646,157.3317,157.4498,2514.0
2017-12-18 13:55:00,213.19,213.19,212.95,212.95,1900.0,157.317,157.317,157.1399,157.1399,1900.0
2017-12-18 14:00:00,213.06,213.14,212.92,212.98,2940.0,157.2211,157.2801,157.1177,157.162,2940.0
2017-12-18 14:05:00,213.02,213.09,212.87,212.93,2000.0,157.1915,157.2432,157.0809,157.1251,2000.0
2017-12-18 14:10:00,212.78,212.9,212.54,212.55,3394.0,157.0144,157.103,156.8373,156.8447,3394.0
2017-12-18 14:15:00,212.55,212.74,212.54,212.63,2371.0,156.8447,156.9849,156.8373,156.9038,2371.0
2017-12-18 14:20:00,212.63,212.77,212.63,212.77,1400.0,156.9038,157.0071,156.9038,157.0071,1400.0
2017-12-18 14:25:00,212.76,212.76,212.62,212.63,2109.0,156.9997,156.9997,156.8964,156.9038,2109.0
2017-12-18 14:30:00,212.62,212.75,212.62,212.71,4564.0,156.8964,156.9923,156.8964,156.9628,4564.0
2017-12-18 14:35:00,212.74,212.76,212.52,212.57,3980.0,156.9849,156.9997,156.8226,156.8595,3980.0
2017-12-18 14:40:00,212.62,212.62,212.13,212.24,8043.0,156.8964,156.8964,156.5348,156.616,8043.0
2017-12-18 14:45:00,212.21,212.27,212.02,212.19,1900.0,156.5938,156.6381,156.4536,156.5791,1900.0
2017-12-18 14:50:00,212.03,212.23,212.03,212.14,5599.0,156.461,156.6086,156.461,156.5422,5599.0
2017-12-18 14:55:00,212.08,212.33,212.08,212.22,3004.0,156.4979,156.6824,156.4979,156.6012,3004.0
2017-12-18 15:00:00,212.22,212.38,212.21,212.38,3150.0,156.6012,156.7193,156.5938,156.7193,3150.0
2017-12-18 15:05:00,212.47,212.47,212.28,212.37,2799.0,156.7857,156.7857,156.6455,156.7119,2799.0
2017-12-18 15:10:00,212.37,212.38,212.12,212.12,4574.0,156.7119,156.7193,156.5274,156.5274,4574.0
2017-12-18 15:15:00,212.12,212.19,212.11,212.15,3617.0,156.5274,156.5791,156.52,156.5495,3617.0
2017-12-18 15:20:00,212.16,212.16,211.91,212.11,8144.0,156.5569,156.5569,156.3724,156.52,8144.0
2017-12-18 15:25:00,212.16,212.18,211.93,211.97,4675.0,156.5569,156.5717,156.3872,156.4167,4675.0
2017-12-18 15:30:00,212.04,212.08,211.72,211.72,10714.0,156.4684,156.4979,156.2322,156.2322,10714.0
2017-12-18 15:35:00,211.75,211.86,211.74,211.76,5915.0,156.2544,156.3356,156.247,156.2618,5915.0
2017-12-18 15:40:00,211.85,211.95,211.83,211.83,6248.0,156.3282,156.402,156.3134,156.3134,6248.0
2017-12-18 15:45:00,211.83,211.97,211.8,211.89,7368.0,156.3134,156.4167,156.2913,156.3577,7368.0
2017-12-18 15:50:00,211.88,212.08,211.84,212.07,10300.0,156.3503,156.4979,156.3208,156.4905,10300.0
2017-12-18 15:55:00,212.05,212.15,211.97,212.1,31603.0,156.4758,156.5495,156.4167,156.5127,31603.0
2017-12-19 09:30:00,212.1,212.55,211.87,212.06,5479.0,156.5127,156.8447,156.3429,156.4831,5479.0
2017-12-19 09:35:00,211.85,211.85,211.56,211.68,2203.0,156.3282,156.3282,156.1142,156.2027,2203.0
2017-12-19 09:40:00,211.64,211.64,211.16,211.48,4500.0,156.1732,156.1732,155.819,156.0551,4500.0
2017-12-19 09:45:00,211.49,211.49,210.93,211.19,1200.0,156.0625,156.0625,155.6493,155.8411,1200.0
2017-12-19 09:50:00,211.16,211.47,211.05,211.36,3860.0,155.819,156.0478,155.7378,155.9666,3860.0
2017-12-19 09:55:00,211.46,211.72,211.04,211.12,4034.0,156.0404,156.2322,155.7305,155.7895,4034.0
2017-12-19 10:00:00,211.14,211.34,211.06,211.19,2500.0,155.8043,155.9518,155.7452,155.8411,2500.0
2017-12-19 10:05:00,211.27,211.39,211.15,211.28,1200.0,155.9002,155.9887,155.8116,155.9076,1200.0
2017-12-19 10:10:00,211.28,211.43,210.71,210.87,5590.0,155.9076,156.0182,155.4869,155.605,5590.0
2017-12-19 10:15:00,210.66,210.97,210.59,210.84,3198.0,155.45,155.6788,155.3984,155.5829,3198.0
2017-12-19 10:20:00,210.74,210.74,210.4,210.5,1658.0,155.5091,155.5091,155.2582,155.332,1658.0
2017-12-19 10:25:00,210.55,210.77,210.55,210.77,700.0,155.3689,155.5312,155.3689,155.5312,700.0
2017-12-19 10:30:00,210.76,211.07,210.66,210.76,5584.0,155.5238,155.7526,155.45,155.5238,5584.0
2017-12-19 10:35:00,210.45,210.84,210.39,210.68,3836.0,155.2951,155.5829,155.2508,155.4648,3836.0
2017-12-19 10:40:00,210.79,211.06,210.78,211.06,2156.0,155.546,155.7452,155.5386,155.7452,2156.0
2017-12-19 10:45:00,211.02,211.04,210.61,210.61,4649.0,155.7157,155.7305,155.4132,155.4132,4649.0
2017-12-19 10:50:00,210.76,211.02,210.76,210.77,3659.0,155.5238,155.7157,155.5238,155.5312,3659.0
2017-12-19 10:55:00,210.78,210.8,210.7,210.73,1000.0,155.5386,155.5534,155.4796,155.5017,1000.0
2017-12-19 11:00:00,210.69,210.73,210.35,210.41,13162.0,155.4722,155.5017,155.2213,155.2656,13162.0
2017-12-19 11:05:00,210.36,210.61,210.36,210.61,6910.0,155.2287,155.4132,155.2287,155.4132,6910.0
2017-12-19 11:10:00,210.56,210.59,210.35,210.44,4111.0,155.3763,155.3984,155.2213,155.2877,4111.0
2017-12-19 11:15:00,210.59,210.6,210.26,210.34,7928.0,155.3984,155.4058,155.1549,155.2139,7928.0
2017-12-19 11:20:00,210.34,210.34,209.89,209.9,5674.0,155.2139,155.2139,154.8819,154.8892,5674.0
2017-12-19 11:25:00,209.86,210.19,209.83,210.06,3925.0,154.8597,155.1032,154.8376,155.0073,3925.0
2017-12-19 11:30:00,210.17,210.49,210.02,210.3,1956.0,155.0885,155.3246,154.9778,155.1844,1956.0
2017-12-19 11:35:00,210.29,210.38,210.21,210.38,3627.0,155.177,155.2434,155.118,155.2434,3627.0
2017-12-19 11:40:00,210.32,210.36,209.96,210.06,4900.0,155.1992,155.2287,154.9335,155.0073,4900.0
2017-12-19 11:45:00,209.96,210.02,209.78,209.84,3600.0,154.9335,154.9778,154.8007,154.845,3600.0
2017-12-19 11:50:00,210.03,210.03,209.93,209.93,639.0,154.9852,154.9852,154.9114,154.9114,639.0
2017-12-19 11:55:00,209.95,209.98,209.86,209.87,1900.0,154.9261,154.9483,154.8597,154.8671,1900.0
2017-12-19 12:00:00,209.92,209.92,209.71,209.71,3650.0,154.904,154.904,154.749,154.749,3650.0
2017-12-19 12:05:00,209.58,209.78,209.58,209.77,1701.0,154.6531,154.8007,154.6531,154.7933,1701.0
2017-12-19 12:10:00,209.7,209.76,209.4,209.4,4578.0,154.7416,154.7859,154.5203,154.5203,4578.0
2017-12-19 12:15:00,209.42,209.42,209.14,209.15,2200.0,154.535,154.535,154.3284,154.3358,2200.0
2017-12-19 12:20:00,209.16,209.22,208.5,208.51,5807.0,154.3432,154.3874,153.8561,153.8635,5807.0
2017-12-19 12:25:00,208.5,208.76,208.38,208.61,6366.0,153.8561,154.048,153.7676,153.9373,6366.0
2017-12-19 12:30:00,208.65,208.94,208.59,208.6,5600.0,153.9668,154.1808,153.9226,153.9299,5600.0
2017-12-19 12:35:00,208.61,208.64,208.46,208.59,8856.0,153.9373,153.9595,153.8266,153.9226,8856.0
2017-12-19 12:40:00,208.55,208.55,208.14,208.2,2699.0,153.893,153.893,153.5905,153.6348,2699.0
2017-12-19 12:45:00,208.29,208.48,208.01,208.06,4500.0,153.7012,153.8414,153.4946,153.5315,4500.0
2017-12-19 12:50:00,208.11,208.17,208.06,208.14,4689.0,153.5684,153.6126,153.5315,153.5905,4689.0
2017-12-19 12:55:00,208.09,208.18,207.96,208.08,3705.0,153.5536,153.62,153.4577,153.5462,3705.0
2017-12-19 13:00:00,208.04,208.11,207.87,208.02,5711.0,153.5167,153.5684,153.3913,153.5019,5711.0
2017-12-19 13:05:00,208.02,208.2,208.02,208.1,6847.0,153.5019,153.6348,153.5019,153.561,6847.0
2017-12-19 13:10:00,208.23,208.25,208.11,208.16,1500.0,153.6569,153.6717,153.5684,153.6053,1500.0
2017-12-19 13:15:00,208.25,208.36,208.19,208.31,4696.0,153.6717,153.7528,153.6274,153.7159,4696.0
2017-12-19 13:20:00,208.22,208.36,208.22,208.34,900.0,153.6495,153.7528,153.6495,153.7381,900.0
2017-12-19 13:25:00,208.36,208.4,208.29,208.32,1838.0,153.7528,153.7824,153.7012,153.7233,1838.0
2017-12-19 13:30:00,208.29,208.38,208.03,208.03,9200.0,153.7012,153.7676,153.5093,153.5093,9200.0
2017-12-19 13:35:00,208.11,208.39,208.06,208.31,24360.0,153.5684,153.775,153.5315,153.7159,24360.0
2017-12-19 13:40:00,208.36,208.36,207.98,208.0,12278.0,153.7528,153.7528,153.4724,153.4872,12278.0
2017-12-19 13:45:00,208.0,208.46,207.99,208.45,19346.0,153.4872,153.8266,153.4798,153.8192,19346.0
2017-12-19 13:50:00,208.49,208.61,208.37,208.53,7306.0,153.8488,153.9373,153.7602,153.8783,7306.0
2017-12-19 13:55:00,208.49,208.54,208.36,208.38,9428.0,153.8488,153.8857,153.7528,153.7676,9428.0
2017-12-19 14:00:00,208.36,208.74,208.33,208.56,22611.0,153.7528,154.0332,153.7307,153.9004,22611.0
2017-12-19 14:05:00,208.56,208.88,208.47,208.83,9214.0,153.9004,154.1366,153.834,154.0997,9214.0
2017-12-19 14:10:00,208.93,209.02,208.85,209.0,3509.0,154.1734,154.2399,154.1144,154.2251,3509.0
2017-12-19 14:15:00,208.96,208.96,208.62,208.77,4784.0,154.1956,154.1956,153.9447,154.0554,4784.0
2017-12-19 14:20:00,208.74,208.81,208.6,208.81,3640.0,154.0332,154.0849,153.9299,154.0849,3640.0
2017-12-19 14:25:00,208.73,208.91,208.5,208.59,6948.0,154.0259,154.1587,153.8561,153.9226,6948.0
2017-12-19 14:30:00,208.67,208.77,208.65,208.69,1747.0,153.9816,154.0554,153.9668,153.9963,1747.0
2017-12-19 14:35:00,208.67,208.67,208.55,208.65,1300.0,153.9816,153.9816,153.893,153.9668,1300.0
2017-12-19 14:40:00,208.61,208.62,208.53,208.62,2523.0,153.9373,153.9447,153.8783,153.9447,2523.0
2017-12-19 14:45:00,208.57,208.63,208.36,208.36,2819.0,153.9078,153.9521,153.7528,153.7528,2819.0
2017-12-19 14:50:00,208.49,208.49,208.21,208.34,2008.0,153.8488,153.8488,153.6421,153.7381,2008.0
2017-12-19 14:55:00,208.33,208.44,208.13,208.28,3547.0,153.7307,153.8119,153.5831,153.6938,3547.0
2017-12-19 15:00:00,208.19,208.37,208.14,208.32,3300.0,153.6274,153.7602,153.5905,153.7233,3300.0
2017-12-19 15:05:00,208.37,208.37,208.09,208.11,3458.0,153.7602,153.7602,153.5536,153.5684,3458.0
2017-12-19 15:10:00,208.11,208.22,207.97,207.97,6414.0,153.5684,153.6495,153.465,153.465,6414.0
2017-12-19 15:15:00,208.09,208.09,207.9,208.02,3387.0,153.5536,153.5536,153.4134,153.5019,3387.0
2017-12-19 15:20:00,207.99,208.26,207.91,208.21,5644.0,153.4798,153.679,153.4208,153.6421,5644.0
2017-12-19 15:25:00,208.2,208.2,208.07,208.14,3210.0,153.6348,153.6348,153.5388,153.5905,3210.0
2017-12-19 15:30:00,208.19,208.2,208.04,208.04,9412.0,153.6274,153.6348,153.5167,153.5167,9412.0
2017-12-19 15:35:00,208.04,208.09,207.93,208.04,5890.0,153.5167,153.5536,153.4355,153.5167,5890.0
2017-12-19 15:40:00,208.01,208.27,207.96,208.26,12420.0,153.4946,153.6864,153.4577,153.679,12420.0
2017-12-19 15:45:00,208.24,208.26,207.96,208.03,12333.0,153.6643,153.679,153.4577,153.5093,12333.0
2017-12-19 15:50:00,208.04,208.23,208.04,208.23,11630.0,153.5167,153.6569,153.5167,153.6569,11630.0
2017-12-19 15:55:00,208.2,208.3,208.11,208.21,31568.0,153.6348,153.7086,153.5684,153.6421,31568.0
2017-12-20 09:30:00,208.0,208.0,207.68,207.68,7479.0,153.4872,153.4872,153.2511,153.2511,7479.0
2017-12-20 09:35:00,207.82,208.66,207.76,208.66,4786.0,153.3544,153.9742,153.3101,153.9742,4786.0
2017-12-20 09:40:00,208.56,208.56,207.94,207.94,4483.0,153.9004,153.9004,153.4429,153.4429,4483.0
2017-12-20 09:45:00,208.1,208.76,207.9,208.48,3937.0,153.561,154.048,153.4134,153.8414,3937.0
2017-12-20 09:50:00,208.62,208.8,208.12,208.8,5401.0,153.9447,154.0775,153.5757,154.0775,5401.0
2017-12-20 09:55:00,208.85,208.85,208.37,208.38,3200.0,154.1144,154.1144,153.7602,153.7676,3200.0
2017-12-20 10:00:00,208.47,208.76,208.16,208.76,3578.0,153.834,154.048,153.6053,154.048,3578.0
2017-12-20 10:05:00,208.78,208.85,208.56,208.66,4762.0,154.0628,154.1144,153.9004,153.9742,4762.0
2017-12-20 10:10:00,208.57,208.61,207.85,208.16,2920.0,153.9078,153.9373,153.3765,153.6053,2920.0
2017-12-20 10:15:00,208.22,208.23,207.85,208.01,1600.0,153.6495,153.6569,153.3765,153.4946,1600.0
2017-12-20 10:20:00,208.01,208.02,207.75,207.8,4220.0,153.4946,153.5019,153.3027,153.3396,4220.0
2017-12-20 10:25:00,207.7,208.27,207.62,208.27,6055.0,153.2658,153.6864,153.2068,153.6864,6055.0
2017-12-20 10:30:00,208.0,208.14,207.78,207.8,3200.0,153.4872,153.5905,153.3248,153.3396,3200.0
2017-12-20 10:35:00,207.91,208.02,207.88,207.97,4175.0,153.4208,153.5019,153.3986,153.465,4175.0
2017-12-20 10:40:00,207.85,207.86,207.77,207.84,800.0,153.3765,153.3839,153.3175,153.3691,800.0
2017-12-20 10:45:00,207.83,207.86,207.76,207.79,1200.0,153.3617,153.3839,153.3101,153.3322,1200.0
2017-12-20 10:50:00,207.75,207.96,207.73,207.81,5776.0,153.3027,153.4577,153.2879,153.347,5776.0
2017-12-20 10:55:00,207.73,207.76,207.49,207.76,10948.0,153.2879,153.3101,153.1108,153.3101,10948.0
2017-12-20 11:00:00,207.74,207.84,207.58,207.84,3448.0,153.2953,153.3691,153.1773,153.3691,3448.0
2017-12-20 11:05:00,207.84,207.84,207.43,207.54,2702.0,153.3691,153.3691,153.0666,153.1477,2702.0
2017-12-20 11:10:00,207.57,207.58,207.39,207.46,2256.0,153.1699,153.1773,153.0371,153.0887,2256.0
2017-12-20 11:15:00,207.5,207.63,207.45,207.63,2501.0,153.1182,153.2142,153.0813,153.2142,2501.0
2017-12-20 11:20:00,207.69,207.69,207.53,207.55,1300.0,153.2584,153.2584,153.1404,153.1551,1300.0
2017-12-20 11:25:00,207.63,207.68,207.48,207.56,1100.0,153.2142,153.2511,153.1035,153.1625,1100.0
2017-12-20 11:30:00,207.54,207.56,207.44,207.51,1400.0,153.1477,153.1625,153.0739,153.1256,1400.0
2017-12-20 11:35:00,207.56,207.56,207.21,207.25,2102.0,153.1625,153.1625,152.9042,152.9337,2102.0
2017-12-20 11:40:00,207.25,207.35,207.25,207.35,500.0,152.9337,153.0075,152.9337,153.0075,500.0
2017-12-20 11:45:00,207.35,207.39,207.15,207.23,3890.0,153.0075,153.0371,152.86,152.919,3890.0
2017-12-20 11:50:00,207.31,207.36,207.13,207.36,5211.0,152.978,153.0149,152.8452,153.0149,5211.0
2017-12-20 11:55:00,207.27,207.35,207.15,207.26,2745.0,152.9485,153.0075,152.86,152.9411,2745.0
2017-12-20 12:00:00,207.26,207.4,207.26,207.39,2425.0,152.9411,153.0444,152.9411,153.0371,2425.0
2017-12-20 12:05:00,207.37,207.37,207.29,207.34,1700.0,153.0223,153.0223,152.9633,153.0002,1700.0
2017-12-20 12:10:00,207.23,207.26,207.17,207.25,1898.0,152.919,152.9411,152.8747,152.9337,1898.0
2017-12-20 12:15:00,207.3,207.35,207.25,207.27,8597.0,152.9706,153.0075,152.9337,152.9485,8597.0
2017-12-20 12:20:00,207.25,207.26,207.13,207.26,1716.0,152.9337,152.9411,152.8452,152.9411,1716.0
2017-12-20 12:25:00,207.27,207.58,207.27,207.51,2595.0,152.9485,153.1773,152.9485,153.1256,2595.0
2017-12-20 12:30:00,207.44,207.59,207.35,207.59,1070.0,153.0739,153.1846,153.0075,153.1846,1070.0
2017-12-20 12:35:00,207.61,207.61,207.36,207.46,5283.0,153.1994,153.1994,153.0149,153.0887,5283.0
2017-12-20 12:40:00,207.44,207.44,207.34,207.34,300.0,153.0739,153.0739,153.0002,153.0002,300.0
2017-12-20 12:45:00,207.34,207.35,207.17,207.21,2206.0,153.0002,153.0075,152.8747,152.9042,2206.0
2017-12-20 12:50:00,207.26,207.26,207.18,207.19,900.0,152.9411,152.9411,152.8821,152.8895,900.0
2017-12-20 12:55:00,207.15,207.15,207.0,207.03,4973.0,152.86,152.86,152.7493,152.7714,4973.0
2017-12-20 13:00:00,207.04,207.06,206.96,206.97,1500.0,152.7788,152.7935,152.7197,152.7271,1500.0
2017-12-20 13:05:00,206.99,207.04,206.92,207.03,3800.0,152.7419,152.7788,152.6902,152.7714,3800.0
2017-12-20 13:10:00,207.04,207.04,206.79,206.83,1600.0,152.7788,152.7788,152.5943,152.6238,1600.0
2017-12-20 13:15:00,206.88,206.89,206.77,206.89,2100.0,152.6607,152.6681,152.5795,152.6681,2100.0
2017-12-20 13:20:00,206.84,206.88,206.62,206.62,4600.0,152.6312,152.6607,152.4689,152.4689,4600.0
2017-12-20 13:25:00,206.68,206.68,206.48,206.52,3779.0,152.5131,152.5131,152.3655,152.3951,3779.0
2017-12-20 13:30:00,206.49,206.61,206.44,206.46,4100.0,152.3729,152.4615,152.336,152.3508,4100.0
2017-12-20 13:35:00,206.5,206.54,206.39,206.39,15600.0,152.3803,152.4098,152.2991,152.2991,15600.0
2017-12-20 13:40:00,206.34,206.47,206.34,206.36,6062.0,152.2622,152.3582,152.2622,152.277,6062.0
2017-12-20 13:45:00,206.39,206.39,206.26,206.3,3246.0,152.2991,152.2991,152.2032,152.2327,3246.0
2017-12-20 13:50:00,206.3,206.31,206.2,206.22,10878.0,152.2327,152.2401,152.1589,152.1737,10878.0
2017-12-20 13:55:00,206.23,206.25,206.14,206.18,4015.0,152.1811,152.1958,152.1147,152.1442,4015.0
2017-12-20 14:00:00,206.17,206.22,206.08,206.08,4676.0,152.1368,152.1737,152.0704,152.0704,4676.0
2017-12-20 14:05:00,206.05,206.09,206.03,206.06,6138.0,152.0482,152.0778,152.0335,152.0556,6138.0
2017-12-20 14:10:00,206.08,206.08,205.98,205.99,4313.0,152.0704,152.0704,151.9966,152.004,4313.0
2017-12-20 14:15:00,205.99,206.04,205.83,205.89,5689.0,152.004,152.0409,151.8859,151.9302,5689.0
2017-12-20 14:20:00,205.84,205.92,205.8,205.81,7594.0,151.8933,151.9523,151.8638,151.8711,7594.0
2017-12-20 14:25:00,205.88,205.88,205.66,205.69,9263.0,151.9228,151.9228,151.7605,151.7826,9263.0
2017-12-20 14:30:00,205.74,205.81,205.72,205.81,5523.0,151.8195,151.8711,151.8047,151.8711,5523.0
2017-12-20 14:35:00,205.81,205.85,205.69,205.73,10446.0,151.8711,151.9007,151.7826,151.8121,10446.0
2017-12-20 14:40:00,205.72,206.01,205.67,206.01,3551.0,151.8047,152.0187,151.7678,152.0187,3551.0
2017-12-20 14:45:00,205.99,206.06,205.84,206.06,4203.0,152.004,152.0556,151.8933,152.0556,4203.0
2017-12-20 14:50:00,206.09,206.14,205.76,205.76,6145.0,152.0778,152.1147,151.8342,151.8342,6145.0
2017-12-20 14:55:00,205.81,205.81,205.7,205.72,3665.0,151.8711,151.8711,151.79,151.8047,3665.0
2017-12-20 15:00:00,205.65,205.67,205.47,205.58,6357.0,151.7531,151.7678,151.6202,151.7014,6357.0
2017-12-20 15:05:00,205.59,205.65,205.47,205.56,5211.0,151.7088,151.7531,151.6202,151.6867,5211.0
2017-12-20 15:10:00,205.56,205.58,205.38,205.47,4814.0,151.6867,151.7014,151.5538,151.6202,4814.0
2017-12-20 15:15:00,205.47,205.56,205.34,205.34,9423.0,151.6202,151.6867,151.5243,151.5243,9423.0
2017-12-20 15:20:00,205.4,205.45,205.3,205.3,4017.0,151.5686,151.6055,151.4948,151.4948,4017.0
2017-12-20 15:25:00,205.3,205.31,205.13,205.2,8443.0,151.4948,151.5022,151.3694,151.421,8443.0
2017-12-20 15:30:00,205.14,205.5,205.14,205.46,13023.0,151.3767,151.6424,151.3767,151.6129,13023.0
2017-12-20 15:35:00,205.48,205.55,205.42,205.49,8514.0,151.6276,151.6793,151.5834,151.635,8514.0
2017-12-20 15:40:00,205.5,205.65,205.49,205.64,10141.0,151.6424,151.7531,151.635,151.7457,10141.0
2017-12-20 15:45:00,205.65,205.65,205.35,205.4,9711.0,151.7531,151.7531,151.5317,151.5686,9711.0
2017-12-20 15:50:00,205.37,205.39,205.29,205.37,15604.0,151.5465,151.5612,151.4874,151.5465,15604.0
2017-12-20 15:55:00,205.36,205.43,205.02,205.15,49411.0,151.5391,151.5907,151.2882,151.3841,49411.0
2017-12-21 09:30:00,205.9,205.9,205.15,205.3,6373.0,151.9376,151.9376,151.3841,151.4948,6373.0
2017-12-21 09:35:00,205.28,205.34,205.02,205.09,4871.0,151.48,151.5243,151.2882,151.3398,4871.0
2017-12-21 09:40:00,205.17,205.17,205.01,205.08,1015.0,151.3989,151.3989,151.2808,151.3325,1015.0
2017-12-21 09:45:00,205.01,205.04,204.55,204.86,5103.0,151.2808,151.3029,150.9414,151.1701,5103.0
2017-12-21 09:50:00,204.58,204.58,204.05,204.05,2197.0,150.9635,150.9635,150.5724,150.5724,2197.0
2017-12-21 09:55:00,204.05,204.38,204.05,204.23,3201.0,150.5724,150.8159,150.5724,150.7052,3201.0
2017-12-21 10:00:00,204.36,204.41,204.36,204.41,600.0,150.8012,150.8381,150.8012,150.8381,600.0
2017-12-21 10:05:00,204.4,204.41,204.12,204.19,2554.0,150.8307,150.8381,150.6241,150.6757,2554.0
2017-12-21 10:10:00,204.16,204.35,204.14,204.31,1821.0,150.6536,150.7938,150.6388,150.7643,1821.0
2017-12-21 10:15:00,204.27,204.63,204.22,204.6,6564.0,150.7347,151.0004,150.6979,150.9783,6564.0
2017-12-21 10:20:00,204.65,204.65,204.44,204.61,2900.0,151.0152,151.0152,150.8602,150.9856,2900.0
2017-12-21 10:25:00,204.55,204.6,204.48,204.6,2428.0,150.9414,150.9783,150.8897,150.9783,2428.0
2017-12-21 10:30:00,204.59,204.75,204.51,204.74,2134.0,150.9709,151.0889,150.9118,151.0816,2134.0
2017-12-21 10:35:00,204.96,204.96,204.62,204.62,700.0,151.2439,151.2439,150.993,150.993,700.0
2017-12-21 10:40:00,204.66,204.72,204.57,204.69,1009.0,151.0225,151.0668,150.9561,151.0447,1009.0
2017-12-21 10:45:00,204.76,204.87,204.73,204.8,3396.0,151.0963,151.1775,151.0742,151.1258,3396.0
2017-12-21 10:50:00,204.72,204.72,204.5,204.5,4204.0,151.0668,151.0668,150.9045,150.9045,4204.0
2017-12-21 10:55:00,204.49,204.49,204.36,204.47,11031.0,150.8971,150.8971,150.8012,150.8823,11031.0
2017-12-21 11:00:00,204.5,204.65,204.44,204.49,4695.0,150.9045,151.0152,150.8602,150.8971,4695.0
2017-12-21 11:05:00,204.5,204.64,204.38,204.56,9189.0,150.9045,151.0078,150.8159,150.9487,9189.0
2017-12-21 11:10:00,204.51,204.63,204.46,204.63,2100.0,150.9118,151.0004,150.875,151.0004,2100.0
2017-12-21 11:15:00,204.62,204.69,204.37,204.37,1401.0,150.993,151.0447,150.8085,150.8085,1401.0
2017-12-21 11:20:00,204.44,204.44,204.27,204.29,1251.0,150.8602,150.8602,150.7347,150.7495,1251.0
2017-12-21 11:25:00,204.27,204.27,204.13,204.19,2841.0,150.7347,150.7347,150.6314,150.6757,2841.0
2017-12-21 11:30:00,204.15,204.22,203.87,203.98,8517.0,150.6462,150.6979,150.4396,150.5207,8517.0
2017-12-21 11:35:00,203.92,204.05,203.74,203.89,4903.0,150.4765,150.5724,150.3436,150.4543,4903.0
2017-12-21 11:40:00,203.82,204.14,203.82,204.0,6884.0,150.4027,150.6388,150.4027,150.5355,6884.0
2017-12-21 11:45:00,204.09,204.09,203.82,203.98,2047.0,150.6019,150.6019,150.4027,150.5207,2047.0
2017-12-21 11:50:00,203.9,204.06,203.9,204.06,3500.0,150.4617,150.5798,150.4617,150.5798,3500.0
2017-12-21 11:55:00,204.0,204.07,203.94,204.0,4481.0,150.5355,150.5872,150.4912,150.5355,4481.0
2017-12-21 12:00:00,203.99,204.21,203.99,204.2,3800.0,150.5281,150.6905,150.5281,150.6831,3800.0
2017-12-21 12:05:00,204.24,204.24,204.12,204.14,1273.0,150.7126,150.7126,150.6241,150.6388,1273.0
2017-12-21 12:10:00,204.13,204.13,204.12,204.13,219.0,150.6314,150.6314,150.6241,150.6314,219.0
2017-12-21 12:15:00,204.14,204.18,204.1,204.11,2972.0,150.6388,150.6683,150.6093,150.6167,2972.0
2017-12-21 12:20:00,204.14,204.17,203.96,204.04,5613.0,150.6388,150.661,150.506,150.565,5613.0
2017-12-21 12:25:00,203.98,204.02,203.86,203.86,1725.0,150.5207,150.5503,150.4322,150.4322,1725.0
2017-12-21 12:30:00,203.86,203.9,203.76,203.84,5200.0,150.4322,150.4617,150.3584,150.4174,5200.0
2017-12-21 12:35:00,203.8,203.85,203.75,203.8,6578.0,150.3879,150.4248,150.351,150.3879,6578.0
2017-12-21 12:40:00,203.78,203.81,203.75,203.8,3200.0,150.3732,150.3953,150.351,150.3879,3200.0
2017-12-21 12:45:00,203.82,203.9,203.82,203.9,600.0,150.4027,150.4617,150.4027,150.4617,600.0
2017-12-21 12:50:00,203.91,204.14,203.91,204.12,4359.0,150.4691,150.6388,150.4691,150.6241,4359.0
2017-12-21 12:55:00,204.2,204.23,204.14,204.14,3059.0,150.6831,150.7052,150.6388,150.6388,3059.0
2017-12-21 13:00:00,204.13,204.18,204.11,204.18,7135.0,150.6314,150.6683,150.6167,150.6683,7135.0
2017-12-21 13:05:00,204.17,204.18,204.02,204.08,2891.0,150.661,150.6683,150.5503,150.5945,2891.0
2017-12-21 13:10:00,204.12,204.13,204.06,204.09,1700.0,150.6241,150.6314,150.5798,150.6019,1700.0
2017-12-21 13:15:00,204.08,204.08,203.86,203.92,3625.0,150.5945,150.5945,150.4322,150.4765,3625.0
2017-12-21 13:20:00,203.87,203.88,203.67,203.68,6700.0,150.4396,150.447,150.292,150.2994,6700.0
2017-12-21 13:25:00,203.68,203.74,203.61,203.71,7927.0,150.2994,150.3436,150.2477,150.3215,7927.0
2017-12-21 13:30:00,203.71,204.19,203.67,204.09,19410.0,150.3215,150.6757,150.292,150.6019,19410.0
2017-12-21 13:35:00,204.0,204.34,203.86,204.3,8200.0,150.5355,150.7864,150.4322,150.7569,8200.0
2017-12-21 13:40:00,204.19,204.29,204.0,204.0,5000.0,150.6757,150.7495,150.5355,150.5355,5000.0
2017-12-21 13:45:00,204.08,204.16,204.02,204.16,3345.0,150.5945,150.6536,150.5503,150.6536,3345.0
2017-12-21 13:50:00,204.17,204.29,204.1,204.28,4476.0,150.661,150.7495,150.6093,150.7421,4476.0
2017-12-21 13:55:00,204.19,204.31,204.14,204.25,9525.0,150.6757,150.7643,150.6388,150.72,9525.0
2017-12-21 14:00:00,204.25,204.32,204.21,204.28,5286.0,150.72,150.7716,150.6905,150.7421,5286.0
2017-12-21 14:05:00,204.22,204.23,204.17,204.19,1800.0,150.6979,150.7052,150.661,150.6757,1800.0
2017-12-21 14:10:00,204.2,204.3,204.15,204.23,6303.0,150.6831,150.7569,150.6462,150.7052,6303.0
2017-12-21 14:15:00,204.24,204.25,204.17,204.17,6069.0,150.7126,150.72,150.661,150.661,6069.0
2017-12-21 14:20:00,204.17,204.26,204.17,204.21,3705.0,150.661,150.7274,150.661,150.6905,3705.0
2017-12-21 14:25:00,204.21,204.25,204.15,204.16,4176.0,150.6905,150.72,150.6462,150.6536,4176.0
2017-12-21 14:30:00,204.15,204.25,204.15,204.2,2858.0,150.6462,150.72,150.6462,150.6831,2858.0
2017-12-21 14:35:00,204.22,204.24,204.2,204.21,1500.0,150.6979,150.7126,150.6831,150.6905,1500.0
2017-12-21 14:40:00,204.2,204.2,204.13,204.13,2150.0,150.6831,150.6831,150.6314,150.6314,2150.0
2017-12-21 14:45:00,204.13,204.13,203.92,203.99,4226.0,150.6314,150.6314,150.4765,150.5281,4226.0
2017-12-21 14:50:00,204.0,204.18,203.94,203.99,5961.0,150.5355,150.6683,150.4912,150.5281,5961.0
2017-12-21 14:55:00,203.95,203.96,203.8,203.92,2126.0,150.4986,150.506,150.3879,150.4765,2126.0
2017-12-21 15:00:00,203.87,203.9,203.71,203.71,7429.0,150.4396,150.4617,150.3215,150.3215,7429.0
2017-12-21 15:05:00,203.71,203.78,203.7,203.75,1777.0,150.3215,150.3732,150.3141,150.351,1777.0
2017-12-21 15:10:00,203.71,204.03,203.67,204.03,15260.0,150.3215,150.5576,150.292,150.5576,15260.0
2017-12-21 15:15:00,203.99,204.12,203.99,204.1,6976.0,150.5281,150.6241,150.5281,150.6093,6976.0
2017-12-21 15:20:00,204.08,204.21,204.05,204.19,15316.0,150.5945,150.6905,150.5724,150.6757,15316.0
2017-12-21 15:25:00,204.13,204.16,204.03,204.11,4606.0,150.6314,150.6536,150.5576,150.6167,4606.0
2017-12-21 15:30:00,204.09,204.19,204.07,204.19,6278.0,150.6019,150.6757,150.5872,150.6757,6278.0
2017-12-21 15:35:00,204.19,204.3,204.08,204.08,7828.0,150.6757,150.7569,150.5945,150.5945,7828.0
2017-12-21 15:40:00,204.05,204.08,203.98,204.0,13565.0,150.5724,150.5945,150.5207,150.5355,13565.0
2017-12-21 15:45:00,203.97,203.98,203.75,203.77,9402.0,150.5134,150.5207,150.351,150.3658,9402.0
2017-12-21 15:50:00,203.75,204.0,203.65,203.81,18895.0,150.351,150.5355,150.2772,150.3953,18895.0
2017-12-21 15:55:00,203.84,203.95,203.66,203.75,46190.0,150.4174,150.4986,150.2846,150.351,46190.0
2017-12-22 09:30:00,204.76,204.89,204.63,204.64,4491.0,151.0963,151.1923,151.0004,151.0078,4491.0
2017-12-22 09:35:00,204.41,204.41,204.41,204.41,173.0,150.8381,150.8381,150.8381,150.8381,173.0
2017-12-22 09:40:00,204.66,205.19,204.4,205.19,3144.0,151.0225,151.4136,150.8307,151.4136,3144.0
2017-12-22 09:45:00,205.09,205.26,204.41,204.83,4003.0,151.3398,151.4653,150.8381,151.148,4003.0
2017-12-22 09:50:00,204.82,204.98,204.62,204.86,4369.0,151.1406,151.2587,150.993,151.1701,4369.0
2017-12-22 09:55:00,204.99,205.52,204.86,205.4,6161.0,151.266,151.6571,151.1701,151.5686,6161.0
2017-12-22 10:00:00,205.41,205.61,205.24,205.45,7600.0,151.576,151.7236,151.4505,151.6055,7600.0
2017-12-22 10:05:00,205.45,205.52,205.13,205.13,13470.0,151.6055,151.6571,151.3694,151.3694,13470.0
2017-12-22 10:10:00,205.14,205.32,205.07,205.19,6404.0,151.3767,151.5096,151.3251,151.4136,6404.0
2017-12-22 10:15:00,205.26,205.33,205.07,205.27,7256.0,151.4653,151.5169,151.3251,151.4727,7256.0
2017-12-22 10:20:00,205.27,205.36,205.17,205.23,4860.0,151.4727,151.5391,151.3989,151.4431,4860.0
2017-12-22 10:25:00,205.17,205.82,205.17,205.82,4790.0,151.3989,151.8785,151.3989,151.8785,4790.0
2017-12-22 10:30:00,206.02,206.41,205.92,206.29,6576.0,152.0261,152.3139,151.9523,152.2253,6576.0
2017-12-22 10:35:00,206.2,206.29,206.08,206.08,2545.0,152.1589,152.2253,152.0704,152.0704,2545.0
2017-12-22 10:40:00,206.0,206.19,205.7,205.7,3475.0,152.0113,152.1516,151.79,151.79,3475.0
2017-12-22 10:45:00,205.68,205.79,205.54,205.62,2409.0,151.7752,151.8564,151.6719,151.7309,2409.0
2017-12-22 10:50:00,205.65,205.85,205.64,205.72,4335.0,151.7531,151.9007,151.7457,151.8047,4335.0
2017-12-22 10:55:00,205.63,205.79,205.63,205.79,1817.0,151.7383,151.8564,151.7383,151.8564,1817.0
2017-12-22 11:00:00,205.79,205.82,205.64,205.76,4571.0,151.8564,151.8785,151.7457,151.8342,4571.0
2017-12-22 11:05:00,205.76,205.76,205.67,205.71,1858.0,151.8342,151.8342,151.7678,151.7973,1858.0
2017-12-22 11:10:00,205.7,205.85,205.69,205.84,4213.0,151.79,151.9007,151.7826,151.8933,4213.0
2017-12-22 11:15:00,205.84,205.94,205.63,205.63,3305.0,151.8933,151.9671,151.7383,151.7383,3305.0
2017-12-22 11:20:00,205.72,205.75,205.65,205.65,1250.0,151.8047,151.8269,151.7531,151.7531,1250.0
2017-12-22 11:25:00,205.71,205.71,205.46,205.58,3713.0,151.7973,151.7973,151.6129,151.7014,3713.0
2017-12-22 11:30:00,205.58,205.91,205.34,205.34,4258.0,151.7014,151.9449,151.5243,151.5243,4258.0
2017-12-22 11:35:00,205.63,205.7,205.49,205.55,800.0,151.7383,151.79,151.635,151.6793,800.0
2017-12-22 11:40:00,205.64,205.64,205.44,205.46,1800.0,151.7457,151.7457,151.5981,151.6129,1800.0
2017-12-22 11:45:00,205.52,205.59,205.29,205.37,6499.0,151.6571,151.7088,151.4874,151.5465,6499.0
2017-12-22 11:50:00,205.34,205.34,205.03,205.03,2273.0,151.5243,151.5243,151.2956,151.2956,2273.0
2017-12-22 11:55:00,205.0,205.18,205.0,205.06,2151.0,151.2734,151.4063,151.2734,151.3177,2151.0
2017-12-22 12:00:00,204.97,205.11,204.97,205.03,1300.0,151.2513,151.3546,151.2513,151.2956,1300.0
2017-12-22 12:05:00,204.98,205.05,204.84,204.84,3000.0,151.2587,151.3103,151.1554,151.1554,3000.0
2017-12-22 12:10:00,204.85,204.85,204.69,204.85,2230.0,151.1627,151.1627,151.0447,151.1627,2230.0
2017-12-22 12:15:00,204.87,204.91,204.77,204.83,1822.0,151.1775,151.207,151.1037,151.148,1822.0
2017-12-22 12:20:00,204.88,204.89,204.81,204.81,2220.0,151.1849,151.1923,151.1332,151.1332,2220.0
2017-12-22 12:25:00,204.87,204.89,204.79,204.82,928.0,151.1775,151.1923,151.1185,151.1406,928.0
2017-12-22 12:30:00,204.86,204.95,204.81,204.95,1742.0,151.1701,151.2365,151.1332,151.2365,1742.0
2017-12-22 12:35:00,204.95,205.03,204.87,204.93,1996.0,151.2365,151.2956,151.1775,151.2218,1996.0
2017-12-22 12:40:00,204.96,205.08,204.92,204.99,3227.0,151.2439,151.3325,151.2144,151.266,3227.0
2017-12-22 12:45:00,205.1,205.1,204.98,205.08,900.0,151.3472,151.3472,151.2587,151.3325,900.0
2017-12-22 12:50:00,205.0,205.05,204.97,204.97,1300.0,151.2734,151.3103,151.2513,151.2513,1300.0
2017-12-22 12:55:00,204.98,205.05,204.95,204.98,2100.0,151.2587,151.3103,151.2365,151.2587,2100.0
2017-12-22 13:00:00,204.95,205.01,204.9,204.96,1965.0,151.2365,151.2808,151.1996,151.2439,1965.0
2017-12-22 13:05:00,204.99,205.04,204.98,205.02,700.0,151.266,151.3029,151.2587,151.2882,700.0
2017-12-22 13:10:00,204.99,205.18,204.99,205.18,1920.0,151.266,151.4063,151.266,151.4063,1920.0
2017-12-22 13:15:00,205.2,205.57,205.19,205.46,3949.0,151.421,151.694,151.4136,151.6129,3949.0
2017-12-22 13:20:00,205.47,205.5,205.3,205.46,2051.0,151.6202,151.6424,151.4948,151.6129,2051.0
2017-12-22 13:25:00,205.38,205.42,205.27,205.27,2295.0,151.5538,151.5834,151.4727,151.4727,2295.0
2017-12-22 13:30:00,205.25,205.33,205.2,205.2,3463.0,151.4579,151.5169,151.421,151.421,3463.0
2017-12-22 13:35:00,205.26,205.51,205.26,205.39,3681.0,151.4653,151.6498,151.4653,151.5612,3681.0
2017-12-22 13:40:00,205.4,205.49,205.4,205.46,5025.0,151.5686,151.635,151.5686,151.6129,5025.0
2017-12-22 13:45:00,205.46,205.5,205.42,205.44,3690.0,151.6129,151.6424,151.5834,151.5981,3690.0
2017-12-22 13:50:00,205.49,205.68,205.43,205.68,8273.0,151.635,151.7752,151.5907,151.7752,8273.0
2017-12-22 13:55:00,205.75,205.87,205.7,205.78,3156.0,151.8269,151.9154,151.79,151.849,3156.0
2017-12-22 14:00:00,205.84,205.87,205.78,205.86,1610.0,151.8933,151.9154,151.849,151.908,1610.0
2017-12-22 14:05:00,205.91,206.05,205.8,205.9,2633.0,151.9449,152.0482,151.8638,151.9376,2633.0
2017-12-22 14:10:00,205.95,206.06,205.9,205.99,1044.0,151.9745,152.0556,151.9376,152.004,1044.0
2017-12-22 14:15:00,205.96,206.15,205.92,206.14,2105.0,151.9818,152.122,151.9523,152.1147,2105.0
2017-12-22 14:20:00,206.12,206.31,206.11,206.31,3061.0,152.0999,152.2401,152.0925,152.2401,3061.0
2017-12-22 14:25:00,206.29,206.39,206.16,206.39,2161.0,152.2253,152.2991,152.1294,152.2991,2161.0
2017-12-22 14:30:00,206.37,206.55,206.27,206.5,3200.0,152.2844,152.4172,152.2106,152.3803,3200.0
2017-12-22 14:35:00,206.45,206.57,206.41,206.41,3000.0,152.3434,152.432,152.3139,152.3139,3000.0
2017-12-22 14:40:00,206.38,206.51,206.35,206.39,907.0,152.2918,152.3877,152.2696,152.2991,907.0
2017-12-22 14:45:00,206.39,206.45,206.3,206.33,2947.0,152.2991,152.3434,152.2327,152.2549,2947.0
2017-12-22 14:50:00,206.26,206.38,206.26,206.38,2113.0,152.2032,152.2918,152.2032,152.2918,2113.0
2017-12-22 14:55:00,206.33,206.36,206.26,206.36,3583.0,152.2549,152.277,152.2032,152.277,3583.0
2017-12-22 15:00:00,206.28,206.32,206.05,206.05,3138.0,152.218,152.2475,152.0482,152.0482,3138.0
2017-12-22 15:05:00,206.12,206.18,205.92,205.95,2514.0,152.0999,152.1442,151.9523,151.9745,2514.0
2017-12-22 15:10:00,205.9,205.95,205.8,205.8,3650.0,151.9376,151.9745,151.8638,151.8638,3650.0
2017-12-22 15:15:00,205.7,205.75,205.69,205.72,2320.0,151.79,151.8269,151.7826,151.8047,2320.0
2017-12-22 15:20:00,205.74,205.75,205.58,205.63,3922.0,151.8195,151.8269,151.7014,151.7383,3922.0
2017-12-22 15:25:00,205.61,205.64,205.56,205.59,6122.0,151.7236,151.7457,151.6867,151.7088,6122.0
2017-12-22 15:30:00,205.62,205.62,205.55,205.56,3534.0,151.7309,151.7309,151.6793,151.6867,3534.0
2017-12-22 15:35:00,205.55,205.76,205.55,205.76,7426.0,151.6793,151.8342,151.6793,151.8342,7426.0
2017-12-22 15:40:00,205.73,205.84,205.73,205.83,7801.0,151.8121,151.8933,151.8121,151.8859,7801.0
2017-12-22 15:45:00,205.85,205.93,205.63,205.67,9306.0,151.9007,151.9597,151.7383,151.7678,9306.0
2017-12-22 15:50:00,205.68,205.81,205.67,205.79,5358.0,151.7752,151.8711,151.7678,151.8564,5358.0
2017-12-22 15:55:00,205.81,206.06,205.77,206.02,16431.0,151.8711,152.0556,151.8416,152.0261,16431.0
2017-12-26 09:30:00,206.57,206.57,206.56,206.56,4482.0,152.432,152.432,152.4246,152.4246,4482.0
2017-12-26 09:35:00,206.55,207.49,206.55,206.92,2680.0,152.4172,153.1108,152.4172,152.6902,2680.0
2017-12-26 09:40:00,206.91,207.39,206.88,207.39,1977.0,152.6829,153.0371,152.6607,153.0371,1977.0
2017-12-26 09:45:00,207.25,207.49,206.98,207.25,3045.0,152.9337,153.1108,152.7345,152.9337,3045.0
2017-12-26 09:50:00,207.27,207.8,207.27,207.76,2838.0,152.9485,153.3396,152.9485,153.3101,2838.0
2017-12-26 09:55:00,207.72,208.81,207.72,208.47,8976.0,153.2806,154.0849,153.2806,153.834,8976.0
2017-12-26 10:00:00,208.59,208.59,208.05,208.21,5185.0,153.9226,153.9226,153.5241,153.6421,5185.0
2017-12-26 10:05:00,208.21,208.27,208.05,208.27,1124.0,153.6421,153.6864,153.5241,153.6864,1124.0
2017-12-26 10:10:00,208.19,208.19,207.77,208.06,2069.0,153.6274,153.6274,153.3175,153.5315,2069.0
2017-12-26 10:15:00,208.04,208.04,207.57,207.69,2500.0,153.5167,153.5167,153.1699,153.2584,2500.0
2017-12-26 10:20:00,207.71,207.78,207.7,207.77,620.0,153.2732,153.3248,153.2658,153.3175,620.0
2017-12-26 10:25:00,207.83,207.84,207.8,207.83,600.0,153.3617,153.3691,153.3396,153.3617,600.0
2017-12-26 10:30:00,207.69,207.69,207.51,207.51,2615.0,153.2584,153.2584,153.1256,153.1256,2615.0
2017-12-26 10:35:00,207.71,208.14,207.68,208.08,1929.0,153.2732,153.5905,153.2511,153.5462,1929.0
2017-12-26 10:40:00,207.93,207.93,207.76,207.89,900.0,153.4355,153.4355,153.3101,153.406,900.0
2017-12-26 10:45:00,207.89,207.89,207.89,207.89,0.0,153.406,153.406,153.406,153.406,0.0
2017-12-26 10:50:00,208.1,208.15,207.78,207.78,5232.0,153.561,153.5979,153.3248,153.3248,5232.0
2017-12-26 10:55:00,207.79,208.81,207.79,208.31,8707.0,153.3322,154.0849,153.3322,153.7159,8707.0
2017-12-26 11:00:00,208.54,208.94,208.54,208.77,1540.0,153.8857,154.1808,153.8857,154.0554,1540.0
2017-12-26 11:05:00,208.73,208.73,208.72,208.73,100.0,154.0259,154.0259,154.0185,154.0259,100.0
2017-12-26 11:10:00,208.65,208.67,208.58,208.59,600.0,153.9668,153.9816,153.9152,153.9226,600.0
2017-12-26 11:15:00,208.59,208.59,208.09,208.37,2929.0,153.9226,153.9226,153.5536,153.7602,2929.0
2017-12-26 11:20:00,208.38,208.42,208.35,208.35,1000.0,153.7676,153.7971,153.7455,153.7455,1000.0
2017-12-26 11:25:00,208.47,208.64,208.41,208.52,1916.0,153.834,153.9595,153.7897,153.8709,1916.0
2017-12-26 11:30:00,208.58,208.79,208.57,208.79,661.0,153.9152,154.0701,153.9078,154.0701,661.0
2017-12-26 11:35:00,208.75,208.76,208.7,208.75,700.0,154.0406,154.048,154.0037,154.0406,700.0
2017-12-26 11:40:00,208.71,208.83,208.6,208.78,453.0,154.0111,154.0997,153.9299,154.0628,453.0
2017-12-26 11:45:00,208.7,208.79,208.48,208.72,2261.0,154.0037,154.0701,153.8414,154.0185,2261.0
2017-12-26 11:50:00,208.62,208.78,208.59,208.61,400.0,153.9447,154.0628,153.9226,153.9373,400.0
2017-12-26 11:55:00,208.76,208.92,208.67,208.68,1920.0,154.048,154.1661,153.9816,153.989,1920.0
2017-12-26 12:00:00,208.76,208.76,208.76,208.76,100.0,154.048,154.048,154.048,154.048,100.0
2017-12-26 12:05:00,208.76,208.92,208.75,208.92,1707.0,154.048,154.1661,154.0406,154.1661,1707.0
2017-12-26 12:10:00,208.89,208.89,208.72,208.72,1515.0,154.1439,154.1439,154.0185,154.0185,1515.0
2017-12-26 12:15:00,208.77,208.85,208.7,208.7,300.0,154.0554,154.1144,154.0037,154.0037,300.0
2017-12-26 12:20:00,208.7,208.78,208.59,208.71,700.0,154.0037,154.0628,153.9226,154.0111,700.0
2017-12-26 12:25:00,208.64,208.67,208.5,208.51,1641.0,153.9595,153.9816,153.8561,153.8635,1641.0
2017-12-26 12:30:00,208.53,208.6,208.45,208.51,3191.0,153.8783,153.9299,153.8192,153.8635,3191.0
2017-12-26 12:35:00,208.55,208.62,208.52,208.62,1140.0,153.893,153.9447,153.8709,153.9447,1140.0
2017-12-26 12:40:00,208.66,208.85,208.64,208.81,1580.0,153.9742,154.1144,153.9595,154.0849,1580.0
2017-12-26 12:45:00,208.76,208.91,208.74,208.79,3402.0,154.048,154.1587,154.0332,154.0701,3402.0
2017-12-26 12:50:00,208.83,208.91,208.82,208.84,1708.0,154.0997,154.1587,154.0923,154.107,1708.0
2017-12-26 12:55:00,208.81,208.83,208.76,208.8,1682.0,154.0849,154.0997,154.048,154.0775,1682.0
2017-12-26 13:00:00,208.86,208.89,208.79,208.89,1070.0,154.1218,154.1439,154.0701,154.1439,1070.0
2017-12-26 13:05:00,208.89,208.89,208.89,208.89,0.0,154.1439,154.1439,154.1439,154.1439,0.0
2017-12-26 13:10:00,208.84,208.9,208.78,208.9,1500.0,154.107,154.1513,154.0628,154.1513,1500.0
2017-12-26 13:15:00,208.87,208.92,208.71,208.76,1100.0,154.1292,154.1661,154.0111,154.048,1100.0
2017-12-26 13:20:00,208.76,208.9,208.71,208.83,1302.0,154.048,154.1513,154.0111,154.0997,1302.0
2017-12-26 13:25:00,208.8,208.8,208.75,208.75,500.0,154.0775,154.0775,154.0406,154.0406,500.0
2017-12-26 13:30:00,208.78,208.79,208.66,208.66,1238.0,154.0628,154.0701,153.9742,153.9742,1238.0
2017-12-26 13:35:00,208.72,208.75,208.66,208.75,1446.0,154.0185,154.0406,153.9742,154.0406,1446.0
2017-12-26 13:40:00,208.67,208.72,208.67,208.71,236.0,153.9816,154.0185,153.9816,154.0111,236.0
2017-12-26 13:45:00,208.67,208.78,208.67,208.77,1500.0,153.9816,154.0628,153.9816,154.0554,1500.0
2017-12-26 13:50:00,208.78,208.81,208.77,208.81,919.0,154.0628,154.0849,154.0554,154.0849,919.0
2017-12-26 13:55:00,208.79,208.81,208.61,208.61,1606.0,154.0701,154.0849,153.9373,153.9373,1606.0
2017-12-26 14:00:00,208.62,208.66,208.57,208.61,650.0,153.9447,153.9742,153.9078,153.9373,650.0
2017-12-26 14:05:00,208.57,208.66,208.48,208.53,1532.0,153.9078,153.9742,153.8414,153.8783,1532.0
2017-12-26 14:10:00,208.55,208.72,208.55,208.72,2339.0,153.893,154.0185,153.893,154.0185,2339.0
2017-12-26 14:15:00,208.66,208.66,208.54,208.56,1400.0,153.9742,153.9742,153.8857,153.9004,1400.0
2017-12-26 14:20:00,208.55,208.67,208.55,208.63,1300.0,153.893,153.9816,153.893,153.9521,1300.0
2017-12-26 14:25:00,208.63,208.78,208.54,208.78,2534.0,153.9521,154.0628,153.8857,154.0628,2534.0
2017-12-26 14:30:00,208.72,208.72,208.57,208.6,1500.0,154.0185,154.0185,153.9078,153.9299,1500.0
2017-12-26 14:35:00,208.65,208.68,208.49,208.54,2750.0,153.9668,153.989,153.8488,153.8857,2750.0
2017-12-26 14:40:00,208.49,208.49,208.32,208.32,1968.0,153.8488,153.8488,153.7233,153.7233,1968.0
2017-12-26 14:45:00,208.32,208.33,208.15,208.23,2021.0,153.7233,153.7307,153.5979,153.6569,2021.0
2017-12-26 14:50:00,208.21,208.27,208.14,208.23,2925.0,153.6421,153.6864,153.5905,153.6569,2925.0
2017-12-26 14:55:00,208.26,208.27,208.17,208.24,2693.0,153.679,153.6864,153.6126,153.6643,2693.0
2017-12-26 15:00:00,208.35,208.36,208.2,208.33,1913.0,153.7455,153.7528,153.6348,153.7307,1913.0
2017-12-26 15:05:00,208.29,208.29,208.2,208.2,688.0,153.7012,153.7012,153.6348,153.6348,688.0
2017-12-26 15:10:00,208.26,208.3,208.19,208.19,1900.0,153.679,153.7086,153.6274,153.6274,1900.0
2017-12-26 15:15:00,208.19,208.26,208.09,208.09,1991.0,153.6274,153.679,153.5536,153.5536,1991.0
2017-12-26 15:20:00,208.14,208.21,208.1,208.18,3962.0,153.5905,153.6421,153.561,153.62,3962.0
2017-12-26 15:25:00,208.11,208.11,207.82,207.82,5582.0,153.5684,153.5684,153.3544,153.3544,5582.0
2017-12-26 15:30:00,207.83,208.03,207.83,207.98,5534.0,153.3617,153.5093,153.3617,153.4724,5534.0
2017-12-26 15:35:00,207.94,207.94,207.77,207.84,4442.0,153.4429,153.4429,153.3175,153.3691,4442.0
2017-12-26 15:40:00,207.83,207.97,207.82,207.97,6671.0,153.3617,153.465,153.3544,153.465,6671.0
2017-12-26 15:45:00,207.94,208.09,207.91,207.98,7234.0,153.4429,153.5536,153.4208,153.4724,7234.0
2017-12-26 15:50:00,207.98,207.98,207.8,207.85,6279.0,153.4724,153.4724,153.3396,153.3765,6279.0
2017-12-26 15:55:00,207.84,208.0,207.78,207.96,17072.0,153.3691,153.4872,153.3248,153.4577,17072.0
2017-12-27 09:30:00,208.55,209.44,208.54,209.38,3334.0,153.893,154.5498,153.8857,154.5055,3334.0
2017-12-27 09:35:00,209.25,209.25,208.43,209.25,2118.0,154.4096,154.4096,153.8045,154.4096,2118.0
2017-12-27 09:40:00,209.25,209.45,209.12,209.35,2070.0,154.4096,154.5572,154.3137,154.4834,2070.0
2017-12-27 09:45:00,209.22,209.43,209.1,209.29,3692.0,154.3874,154.5424,154.2989,154.4391,3692.0
2017-12-27 09:50:00,209.34,209.38,208.68,208.98,4294.0,154.476,154.5055,153.989,154.2103,4294.0
2017-12-27 09:55:00,208.77,209.11,208.72,208.9,2130.0,154.0554,154.3063,154.0185,154.1513,2130.0
2017-12-27 10:00:00,209.05,209.05,208.28,208.59,2539.0,154.262,154.262,153.6938,153.9226,2539.0
2017-12-27 10:05:00,208.56,208.78,208.55,208.77,1400.0,153.9004,154.0628,153.893,154.0554,1400.0
2017-12-27 10:10:00,208.74,208.74,208.48,208.55,2074.0,154.0332,154.0332,153.8414,153.893,2074.0
2017-12-27 10:15:00,208.71,208.84,208.69,208.77,1600.0,154.0111,154.107,153.9963,154.0554,1600.0
2017-12-27 10:20:00,208.75,208.87,208.59,208.66,3982.0,154.0406,154.1292,153.9226,153.9742,3982.0
2017-12-27 10:25:00,208.73,208.88,208.62,208.62,1330.0,154.0259,154.1366,153.9447,153.9447,1330.0
2017-12-27 10:30:00,208.85,208.94,208.72,208.86,1800.0,154.1144,154.1808,154.0185,154.1218,1800.0
2017-12-27 10:35:00,208.8,208.8,208.8,208.8,100.0,154.0775,154.0775,154.0775,154.0775,100.0
2017-12-27 10:40:00,208.82,208.88,208.69,208.7,4658.0,154.0923,154.1366,153.9963,154.0037,4658.0
2017-12-27 10:45:00,208.71,208.74,208.71,208.71,465.0,154.0111,154.0332,154.0111,154.0111,465.0
2017-12-27 10:50:00,208.71,208.74,208.67,208.68,600.0,154.0111,154.0332,153.9816,153.989,600.0
2017-12-27 10:55:00,208.78,208.84,208.53,208.71,7365.0,154.0628,154.107,153.8783,154.0111,7365.0
2017-12-27 11:00:00,208.58,208.98,208.58,208.98,7355.0,153.9152,154.2103,153.9152,154.2103,7355.0
2017-12-27 11:05:00,208.87,208.87,208.75,208.77,1602.0,154.1292,154.1292,154.0406,154.0554,1602.0
2017-12-27 11:10:00,208.71,209.07,208.71,209.07,2424.0,154.0111,154.2768,154.0111,154.2768,2424.0
2017-12-27 11:15:00,209.11,209.16,208.85,209.16,2200.0,154.3063,154.3432,154.1144,154.3432,2200.0
2017-12-27 11:20:00,209.16,209.25,209.16,209.25,800.0,154.3432,154.4096,154.3432,154.4096,800.0
2017-12-27 11:25:00,209.23,209.23,209.08,209.14,1353.0,154.3948,154.3948,154.2841,154.3284,1353.0
2017-12-27 11:30:00,209.2,209.31,209.14,209.26,700.0,154.3727,154.4539,154.3284,154.417,700.0
2017-12-27 11:35:00,209.34,209.37,209.23,209.37,1119.0,154.476,154.4981,154.3948,154.4981,1119.0
2017-12-27 11:40:00,209.36,209.46,209.36,209.37,1521.0,154.4908,154.5645,154.4908,154.4981,1521.0
2017-12-27 11:45:00,209.36,209.37,209.32,209.37,400.0,154.4908,154.4981,154.4612,154.4981,400.0
2017-12-27 11:50:00,209.39,209.39,209.14,209.33,2375.0,154.5129,154.5129,154.3284,154.4686,2375.0
2017-12-27 11:55:00,209.33,209.5,209.33,209.5,1700.0,154.4686,154.5941,154.4686,154.5941,1700.0
2017-12-27 12:00:00,209.53,209.54,209.08,209.25,3803.0,154.6162,154.6236,154.2841,154.4096,3803.0
2017-12-27 12:05:00,209.32,209.35,209.22,209.27,554.0,154.4612,154.4834,154.3874,154.4243,554.0
2017-12-27 12:10:00,209.22,209.32,209.22,209.23,600.0,154.3874,154.4612,154.3874,154.3948,600.0
2017-12-27 12:15:00,209.23,209.26,209.1,209.16,1440.0,154.3948,154.417,154.2989,154.3432,1440.0
2017-12-27 12:20:00,209.15,209.17,209.15,209.17,305.0,154.3358,154.3506,154.3358,154.3506,305.0
2017-12-27 12:25:00,209.23,209.29,209.23,209.26,814.0,154.3948,154.4391,154.3948,154.417,814.0
2017-12-27 12:30:00,209.28,209.28,209.16,209.18,2582.0,154.4317,154.4317,154.3432,154.3579,2582.0
2017-12-27 12:35:00,209.16,209.2,208.93,209.2,1100.0,154.3432,154.3727,154.1734,154.3727,1100.0
2017-12-27 12:40:00,209.07,209.07,209.0,209.04,1956.0,154.2768,154.2768,154.2251,154.2546,1956.0
2017-12-27 12:45:00,208.98,209.08,208.98,209.04,970.0,154.2103,154.2841,154.2103,154.2546,970.0
2017-12-27 12:50:00,209.06,209.09,208.95,208.95,1823.0,154.2694,154.2915,154.1882,154.1882,1823.0
2017-12-27 12:55:00,208.98,209.08,208.97,209.03,1357.0,154.2103,154.2841,154.203,154.2472,1357.0
2017-12-27 13:00:00,209.09,209.09,208.92,208.95,1862.0,154.2915,154.2915,154.1661,154.1882,1862.0
2017-12-27 13:05:00,208.95,208.99,208.84,208.99,1256.0,154.1882,154.2177,154.107,154.2177,1256.0
2017-12-27 13:10:00,208.96,209.12,208.9,209.12,570.0,154.1956,154.3137,154.1513,154.3137,570.0
2017-12-27 13:15:00,209.05,209.1,208.87,208.88,3204.0,154.262,154.2989,154.1292,154.1366,3204.0
2017-12-27 13:20:00,208.9,208.94,208.81,208.83,4400.0,154.1513,154.1808,154.0849,154.0997,4400.0
2017-12-27 13:25:00,208.73,208.78,208.61,208.66,5400.0,154.0259,154.0628,153.9373,153.9742,5400.0
2017-12-27 13:30:00,208.65,208.74,208.52,208.74,2166.0,153.9668,154.0332,153.8709,154.0332,2166.0
2017-12-27 13:35:00,208.73,208.93,208.73,208.93,1523.0,154.0259,154.1734,154.0259,154.1734,1523.0
2017-12-27 13:40:00,208.95,208.95,208.74,208.9,1000.0,154.1882,154.1882,154.0332,154.1513,1000.0
2017-12-27 13:45:00,208.91,209.05,208.91,209.05,1256.0,154.1587,154.262,154.1587,154.262,1256.0
2017-12-27 13:50:00,209.01,209.01,209.01,209.01,100.0,154.2325,154.2325,154.2325,154.2325,100.0
2017-12-27 13:55:00,209.09,209.18,209.02,209.17,3100.0,154.2915,154.3579,154.2399,154.3506,3100.0
2017-12-27 14:00:00,209.18,209.21,209.08,209.21,1017.0,154.3579,154.3801,154.2841,154.3801,1017.0
2017-12-27 14:05:00,209.19,209.26,209.18,209.19,1699.0,154.3653,154.417,154.3579,154.3653,1699.0
2017-12-27 14:10:00,209.14,209.14,209.1,209.11,500.0,154.3284,154.3284,154.2989,154.3063,500.0
2017-12-27 14:15:00,209.08,209.2,209.07,209.17,1942.0,154.2841,154.3727,154.2768,154.3506,1942.0
2017-12-27 14:20:00,209.09,209.18,209.09,209.17,800.0,154.2915,154.3579,154.2915,154.3506,800.0
2017-12-27 14:25:00,209.11,209.28,209.11,209.27,2823.0,154.3063,154.4317,154.3063,154.4243,2823.0
2017-12-27 14:30:00,209.29,209.41,209.28,209.39,2560.0,154.4391,154.5277,154.4317,154.5129,2560.0
2017-12-27 14:35:00,209.43,209.43,209.3,209.31,1840.0,154.5424,154.5424,154.4465,154.4539,1840.0
2017-12-27 14:40:00,209.28,209.28,209.21,209.28,1291.0,154.4317,154.4317,154.3801,154.4317,1291.0
2017-12-27 14:45:00,209.3,209.3,209.21,209.21,1356.0,154.4465,154.4465,154.3801,154.3801,1356.0
2017-12-27 14:50:00,209.21,209.25,209.11,209.2,2556.0,154.3801,154.4096,154.3063,154.3727,2556.0
2017-12-27 14:55:00,209.26,209.33,209.23,209.31,2449.0,154.417,154.4686,154.3948,154.4539,2449.0
2017-12-27 15:00:00,209.36,209.36,209.05,209.13,4126.0,154.4908,154.4908,154.262,154.321,4126.0
2017-12-27 15:05:00,209.13,209.13,208.95,208.95,4687.0,154.321,154.321,154.1882,154.1882,4687.0
2017-12-27 15:10:00,209.05,209.11,209.05,209.11,900.0,154.262,154.3063,154.262,154.3063,900.0
2017-12-27 15:15:00,209.08,209.14,208.98,208.98,1489.0,154.2841,154.3284,154.2103,154.2103,1489.0
2017-12-27 15:20:00,208.98,209.0,208.86,208.94,2784.0,154.2103,154.2251,154.1218,154.1808,2784.0
2017-12-27 15:25:00,208.92,208.93,208.89,208.9,1800.0,154.1661,154.1734,154.1439,154.1513,1800.0
2017-12-27 15:30:00,208.93,209.07,208.93,209.07,3932.0,154.1734,154.2768,154.1734,154.2768,3932.0
2017-12-27 15:35:00,209.01,209.1,208.96,208.99,3951.0,154.2325,154.2989,154.1956,154.2177,3951.0
2017-12-27 15:40:00,208.95,209.09,208.94,209.03,4713.0,154.1882,154.2915,154.1808,154.2472,4713.0
2017-12-27 15:45:00,209.05,209.09,208.95,208.96,9900.0,154.262,154.2915,154.1882,154.1956,9900.0
2017-12-27 15:50:00,208.98,209.33,208.97,209.32,9460.0,154.2103,154.4686,154.203,154.4612,9460.0
2017-12-27 15:55:00,209.29,209.39,209.24,209.29,25326.0,154.4391,154.5129,154.4022,154.4391,25326.0
2017-12-28 09:30:00,209.12,209.33,208.5,209.27,10526.0,154.3137,154.4686,153.8561,154.4243,10526.0
2017-12-28 09:35:00,209.27,209.38,209.27,209.29,1606.0,154.4243,154.5055,154.4243,154.4391,1606.0
2017-12-28 09:40:00,209.39,209.46,209.14,209.14,2099.0,154.5129,154.5645,154.3284,154.3284,2099.0
2017-12-28 09:45:00,209.19,209.22,208.96,208.96,1125.0,154.3653,154.3874,154.1956,154.1956,1125.0
2017-12-28 09:50:00,209.14,209.14,208.3,208.36,5771.0,154.3284,154.3284,153.7086,153.7528,5771.0
2017-12-28 09:55:00,208.48,208.48,208.1,208.27,1413.0,153.8414,153.8414,153.561,153.6864,1413.0
2017-12-28 10:00:00,208.35,208.6,208.19,208.58,6105.0,153.7455,153.9299,153.6274,153.9152,6105.0
2017-12-28 10:05:00,208.46,208.75,208.46,208.75,2500.0,153.8266,154.0406,153.8266,154.0406,2500.0
2017-12-28 10:10:00,208.97,209.42,208.97,209.0,4300.0,154.203,154.535,154.203,154.2251,4300.0
2017-12-28 10:15:00,209.0,209.0,208.62,208.62,4471.0,154.2251,154.2251,153.9447,153.9447,4471.0
2017-12-28 10:20:00,208.7,208.89,208.62,208.71,1469.0,154.0037,154.1439,153.9447,154.0111,1469.0
2017-12-28 10:25:00,208.83,208.83,208.65,208.66,3732.0,154.0997,154.0997,153.9668,153.9742,3732.0
2017-12-28 10:30:00,208.66,208.66,208.5,208.51,844.0,153.9742,153.9742,153.8561,153.8635,844.0
2017-12-28 10:35:00,208.62,208.75,208.51,208.71,1100.0,153.9447,154.0406,153.8635,154.0111,1100.0
2017-12-28 10:40:00,208.75,208.82,208.61,208.7,2900.0,154.0406,154.0923,153.9373,154.0037,2900.0
2017-12-28 10:45:00,208.74,208.92,208.68,208.92,737.0,154.0332,154.1661,153.989,154.1661,737.0
2017-12-28 10:50:00,208.89,209.0,208.75,208.93,7221.0,154.1439,154.2251,154.0406,154.1734,7221.0
2017-12-28 10:55:00,208.98,209.25,208.98,209.25,9665.0,154.2103,154.4096,154.2103,154.4096,9665.0
2017-12-28 11:00:00,209.32,209.98,209.26,209.64,6882.0,154.4612,154.9483,154.417,154.6974,6882.0
2017-12-28 11:05:00,209.48,209.48,209.38,209.38,400.0,154.5793,154.5793,154.5055,154.5055,400.0
2017-12-28 11:10:00,209.24,209.46,209.2,209.31,3306.0,154.4022,154.5645,154.3727,154.4539,3306.0
2017-12-28 11:15:00,209.39,209.39,209.25,209.27,2304.0,154.5129,154.5129,154.4096,154.4243,2304.0
2017-12-28 11:20:00,209.26,209.26,209.05,209.06,2000.0,154.417,154.417,154.262,154.2694,2000.0
2017-12-28 11:25:00,209.16,209.3,209.04,209.19,7320.0,154.3432,154.4465,154.2546,154.3653,7320.0
2017-12-28 11:30:00,209.11,209.15,209.03,209.03,2255.0,154.3063,154.3358,154.2472,154.2472,2255.0
2017-12-28 11:35:00,209.07,209.15,209.07,209.09,4690.0,154.2768,154.3358,154.2768,154.2915,4690.0
2017-12-28 11:40:00,209.08,209.3,209.08,209.26,4402.0,154.2841,154.4465,154.2841,154.417,4402.0
2017-12-28 11:45:00,209.24,209.24,209.08,209.11,1500.0,154.4022,154.4022,154.2841,154.3063,1500.0
2017-12-28 11:50:00,209.22,209.22,209.14,209.14,200.0,154.3874,154.3874,154.3284,154.3284,200.0
2017-12-28 11:55:00,209.22,209.34,209.22,209.28,3589.0,154.3874,154.476,154.3874,154.4317,3589.0
2017-12-28 12:00:00,209.34,209.35,209.33,209.33,4400.0,154.476,154.4834,154.4686,154.4686,4400.0
2017-12-28 12:05:00,209.35,209.38,209.2,209.25,3329.0,154.4834,154.5055,154.3727,154.4096,3329.0
2017-12-28 12:10:00,209.32,209.32,209.2,209.24,600.0,154.4612,154.4612,154.3727,154.4022,600.0
2017-12-28 12:15:00,209.32,209.38,209.31,209.31,700.0,154.4612,154.5055,154.4539,154.4539,700.0
2017-12-28 12:20:00,209.34,209.53,209.34,209.52,4400.0,154.476,154.6162,154.476,154.6088,4400.0
2017-12-28 12:25:00,209.47,209.48,209.38,209.43,1090.0,154.5719,154.5793,154.5055,154.5424,1090.0
2017-12-28 12:30:00,209.43,209.57,209.41,209.47,2249.0,154.5424,154.6457,154.5277,154.5719,2249.0
2017-12-28 12:35:00,209.42,209.42,209.28,209.28,3030.0,154.535,154.535,154.4317,154.4317,3030.0
2017-12-28 12:40:00,209.3,209.37,209.29,209.37,2447.0,154.4465,154.4981,154.4391,154.4981,2447.0
2017-12-28 12:45:00,209.39,209.41,209.37,209.37,700.0,154.5129,154.5277,154.4981,154.4981,700.0
2017-12-28 12:50:00,209.28,209.28,209.28,209.28,100.0,154.4317,154.4317,154.4317,154.4317,100.0
2017-12-28 12:55:00,209.3,209.3,209.3,209.3,300.0,154.4465,154.4465,154.4465,154.4465,300.0
2017-12-28 13:00:00,209.31,209.31,209.3,209.31,100.0,154.4539,154.4539,154.4465,154.4539,100.0
2017-12-28 13:05:00,209.27,209.28,209.18,209.19,3049.0,154.4243,154.4317,154.3579,154.3653,3049.0
2017-12-28 13:10:00,209.2,209.3,209.2,209.3,520.0,154.3727,154.4465,154.3727,154.4465,520.0
2017-12-28 13:15:00,209.26,209.38,209.23,209.28,2017.0,154.417,154.5055,154.3948,154.4317,2017.0
2017-12-28 13:20:00,209.3,209.36,209.29,209.29,443.0,154.4465,154.4908,154.4391,154.4391,443.0
2017-12-28 13:25:00,209.32,209.32,209.32,209.32,1600.0,154.4612,154.4612,154.4612,154.4612,1600.0
2017-12-28 13:30:00,209.3,209.4,209.28,209.35,1450.0,154.4465,154.5203,154.4317,154.4834,1450.0
2017-12-28 13:35:00,209.41,209.76,209.41,209.76,1445.0,154.5277,154.7859,154.5277,154.7859,1445.0
2017-12-28 13:40:00,209.74,209.74,209.59,209.65,2108.0,154.7712,154.7712,154.6605,154.7048,2108.0
2017-12-28 13:45:00,209.67,209.67,209.6,209.62,1100.0,154.7195,154.7195,154.6679,154.6826,1100.0
2017-12-28 13:50:00,209.7,209.7,209.64,209.64,300.0,154.7416,154.7416,154.6974,154.6974,300.0
2017-12-28 13:55:00,209.68,209.77,209.63,209.77,2243.0,154.7269,154.7933,154.69,154.7933,2243.0
2017-12-28 14:00:00,209.7,209.77,209.58,209.58,1600.0,154.7416,154.7933,154.6531,154.6531,1600.0
2017-12-28 14:05:00,209.56,209.78,209.55,209.73,9255.0,154.6383,154.8007,154.631,154.7638,9255.0
2017-12-28 14:10:00,209.78,209.78,209.78,209.78,400.0,154.8007,154.8007,154.8007,154.8007,400.0
2017-12-28 14:15:00,209.78,209.88,209.71,209.73,2643.0,154.8007,154.8745,154.749,154.7638,2643.0
2017-12-28 14:20:00,209.75,209.79,209.47,209.53,3620.0,154.7785,154.8081,154.5719,154.6162,3620.0
2017-12-28 14:25:00,209.59,209.62,209.47,209.47,2355.0,154.6605,154.6826,154.5719,154.5719,2355.0
2017-12-28 14:30:00,209.46,209.51,209.42,209.47,7781.0,154.5645,154.6014,154.535,154.5719,7781.0
2017-12-28 14:35:00,209.42,209.46,209.37,209.37,4405.0,154.535,154.5645,154.4981,154.4981,4405.0
2017-12-28 14:40:00,209.35,209.46,209.34,209.36,3812.0,154.4834,154.5645,154.476,154.4908,3812.0
2017-12-28 14:45:00,209.3,209.35,209.16,209.16,2000.0,154.4465,154.4834,154.3432,154.3432,2000.0
2017-12-28 14:50:00,209.2,209.47,209.17,209.44,3390.0,154.3727,154.5719,154.3506,154.5498,3390.0
2017-12-28 14:55:00,209.47,209.47,209.27,209.37,2829.0,154.5719,154.5719,154.4243,154.4981,2829.0
2017-12-28 15:00:00,209.42,209.44,209.3,209.44,3878.0,154.535,154.5498,154.4465,154.5498,3878.0
2017-12-28 15:05:00,209.44,209.5,209.35,209.42,7433.0,154.5498,154.5941,154.4834,154.535,7433.0
2017-12-28 15:10:00,209.42,209.46,209.37,209.37,5635.0,154.535,154.5645,154.4981,154.4981,5635.0
2017-12-28 15:15:00,209.4,209.48,209.35,209.38,4397.0,154.5203,154.5793,154.4834,154.5055,4397.0
2017-12-28 15:20:00,209.38,209.38,209.16,209.18,7989.0,154.5055,154.5055,154.3432,154.3579,7989.0
2017-12-28 15:25:00,209.19,209.24,209.11,209.11,5599.0,154.3653,154.4022,154.3063,154.3063,5599.0
2017-12-28 15:30:00,209.09,209.14,208.98,209.08,8734.0,154.2915,154.3284,154.2103,154.2841,8734.0
2017-12-28 15:35:00,209.09,209.32,209.08,209.25,4518.0,154.2915,154.4612,154.2841,154.4096,4518.0
2017-12-28 15:40:00,209.26,209.51,209.17,209.39,13353.0,154.417,154.6014,154.3506,154.5129,13353.0
2017-12-28 15:45:00,209.39,209.45,209.33,209.33,8902.0,154.5129,154.5572,154.4686,154.4686,8902.0
2017-12-28 15:50:00,209.33,209.37,209.17,209.22,9053.0,154.4686,154.4981,154.3506,154.3874,9053.0
2017-12-28 15:55:00,209.22,209.26,208.96,209.22,34160.0,154.3874,154.417,154.1956,154.3874,34160.0
2017-12-29 09:30:00,209.73,209.73,209.09,209.09,6057.0,154.7638,154.7638,154.2915,154.2915,6057.0
2017-12-29 09:35:00,209.36,209.36,208.84,208.96,4259.0,154.4908,154.4908,154.107,154.1956,4259.0
2017-12-29 09:40:00,209.16,209.16,208.93,209.09,1804.0,154.3432,154.3432,154.1734,154.2915,1804.0
2017-12-29 09:45:00,209.03,209.19,208.98,209.18,1891.0,154.2472,154.3653,154.2103,154.3579,1891.0
2017-12-29 09:50:00,209.13,209.51,208.96,208.96,11755.0,154.321,154.6014,154.1956,154.1956,11755.0
2017-12-29 09:55:00,208.93,209.36,208.63,209.36,1605.0,154.1734,154.4908,153.9521,154.4908,1605.0
2017-12-29 10:00:00,209.69,209.95,209.56,209.95,2367.0,154.7343,154.9261,154.6383,154.9261,2367.0
2017-12-29 10:05:00,209.72,209.93,209.59,209.59,2430.0,154.7564,154.9114,154.6605,154.6605,2430.0
2017-12-29 10:10:00,209.67,209.67,209.08,209.19,3531.0,154.7195,154.7195,154.2841,154.3653,3531.0
2017-12-29 10:15:00,209.18,209.84,209.17,209.84,4395.0,154.3579,154.845,154.3506,154.845,4395.0
2017-12-29 10:20:00,209.72,209.73,209.61,209.61,1500.0,154.7564,154.7638,154.6752,154.6752,1500.0
2017-12-29 10:25:00,209.69,209.78,209.38,209.38,3107.0,154.7343,154.8007,154.5055,154.5055,3107.0
2017-12-29 10:30:00,209.54,209.56,209.33,209.44,2958.0,154.6236,154.6383,154.4686,154.5498,2958.0
2017-12-29 10:35:00,209.29,209.7,209.29,209.7,1910.0,154.4391,154.7416,154.4391,154.7416,1910.0
2017-12-29 10:40:00,209.65,209.77,209.46,209.77,2121.0,154.7048,154.7933,154.5645,154.7933,2121.0
2017-12-29 10:45:00,209.77,210.0,209.74,209.9,3343.0,154.7933,154.963,154.7712,154.8892,3343.0
2017-12-29 10:50:00,209.73,209.82,209.73,209.77,1500.0,154.7638,154.8302,154.7638,154.7933,1500.0
2017-12-29 10:55:00,209.9,209.98,209.8,209.81,1000.0,154.8892,154.9483,154.8154,154.8228,1000.0
2017-12-29 11:00:00,209.77,209.97,209.73,209.96,2976.0,154.7933,154.9409,154.7638,154.9335,2976.0
2017-12-29 11:05:00,209.97,210.19,209.83,209.83,3858.0,154.9409,155.1032,154.8376,154.8376,3858.0
2017-12-29 11:10:00,210.03,210.05,209.96,210.05,1000.0,154.9852,154.9999,154.9335,154.9999,1000.0
2017-12-29 11:15:00,210.05,210.1,209.85,209.85,4594.0,154.9999,155.0368,154.8523,154.8523,4594.0
2017-12-29 11:20:00,209.87,209.99,209.79,209.99,2898.0,154.8671,154.9556,154.8081,154.9556,2898.0
2017-12-29 11:25:00,210.02,210.37,209.97,210.3,5542.0,154.9778,155.2361,154.9409,155.1844,5542.0
2017-12-29 11:30:00,210.29,210.49,210.18,210.39,7850.0,155.177,155.3246,155.0958,155.2508,7850.0
2017-12-29 11:35:00,210.36,210.52,210.22,210.22,2853.0,155.2287,155.3467,155.1254,155.1254,2853.0
2017-12-29 11:40:00,210.37,210.48,210.36,210.44,750.0,155.2361,155.3172,155.2287,155.2877,750.0
2017-12-29 11:45:00,210.47,210.52,210.47,210.52,1438.0,155.3098,155.3467,155.3098,155.3467,1438.0
2017-12-29 11:50:00,210.47,210.54,210.28,210.28,5112.0,155.3098,155.3615,155.1696,155.1696,5112.0
2017-12-29 11:55:00,210.2,210.37,210.16,210.19,2400.0,155.1106,155.2361,155.0811,155.1032,2400.0
2017-12-29 12:00:00,210.13,210.36,210.12,210.22,2838.0,155.059,155.2287,155.0516,155.1254,2838.0
2017-12-29 12:05:00,210.12,210.48,210.12,210.48,3700.0,155.0516,155.3172,155.0516,155.3172,3700.0
2017-12-29 12:10:00,210.5,210.51,210.32,210.49,5620.0,155.332,155.3394,155.1992,155.3246,5620.0
2017-12-29 12:15:00,210.55,210.55,210.2,210.2,2600.0,155.3689,155.3689,155.1106,155.1106,2600.0
2017-12-29 12:20:00,210.28,210.29,210.19,210.24,2300.0,155.1696,155.177,155.1032,155.1401,2300.0
2017-12-29 12:25:00,210.19,210.19,209.96,210.06,5210.0,155.1032,155.1032,154.9335,155.0073,5210.0
2017-12-29 12:30:00,210.03,210.03,209.88,209.93,2500.0,154.9852,154.9852,154.8745,154.9114,2500.0
2017-12-29 12:35:00,209.96,210.11,209.91,210.0,3655.0,154.9335,155.0442,154.8966,154.963,3655.0
2017-12-29 12:40:00,209.96,209.97,209.74,209.74,3651.0,154.9335,154.9409,154.7712,154.7712,3651.0
2017-12-29 12:45:00,209.74,209.76,209.65,209.67,2600.0,154.7712,154.7859,154.7048,154.7195,2600.0
2017-12-29 12:50:00,209.64,209.69,209.51,209.57,6900.0,154.6974,154.7343,154.6014,154.6457,6900.0
2017-12-29 12:55:00,209.57,210.28,209.57,210.01,12012.0,154.6457,155.1696,154.6457,154.9704,12012.0
2017-12-29 13:00:00,210.01,210.01,209.75,209.75,2228.0,154.9704,154.9704,154.7785,154.7785,2228.0
2017-12-29 13:05:00,209.74,209.78,209.54,209.6,2965.0,154.7712,154.8007,154.6236,154.6679,2965.0
2017-12-29 13:10:00,209.56,209.72,209.48,209.56,6000.0,154.6383,154.7564,154.5793,154.6383,6000.0
2017-12-29 13:15:00,209.56,209.8,209.47,209.59,3591.0,154.6383,154.8154,154.5719,154.6605,3591.0
2017-12-29 13:20:00,209.6,209.76,209.57,209.7,6087.0,154.6679,154.7859,154.6457,154.7416,6087.0
2017-12-29 13:25:00,209.7,209.87,209.7,209.73,3367.0,154.7416,154.8671,154.7416,154.7638,3367.0
2017-12-29 13:30:00,209.7,209.73,209.65,209.71,1000.0,154.7416,154.7638,154.7048,154.749,1000.0
2017-12-29 13:35:00,209.71,209.76,209.63,209.63,1945.0,154.749,154.7859,154.69,154.69,1945.0
2017-12-29 13:40:00,209.7,209.7,209.55,209.6,4922.0,154.7416,154.7416,154.631,154.6679,4922.0
2017-12-29 13:45:00,209.66,209.7,209.56,209.56,4894.0,154.7121,154.7416,154.6383,154.6383,4894.0
2017-12-29 13:50:00,209.55,209.55,209.42,209.48,4319.0,154.631,154.631,154.535,154.5793,4319.0
2017-12-29 13:55:00,209.51,209.51,209.37,209.38,2620.0,154.6014,154.6014,154.4981,154.5055,2620.0
2017-12-29 14:00:00,209.43,209.43,209.26,209.28,3500.0,154.5424,154.5424,154.417,154.4317,3500.0
2017-12-29 14:05:00,209.27,209.36,209.24,209.32,5926.0,154.4243,154.4908,154.4022,154.4612,5926.0
2017-12-29 14:10:00,209.29,209.32,209.19,209.19,4583.0,154.4391,154.4612,154.3653,154.3653,4583.0
2017-12-29 14:15:00,209.21,209.23,209.09,209.09,4718.0,154.3801,154.3948,154.2915,154.2915,4718.0
2017-12-29 14:20:00,209.14,209.21,209.11,209.14,4079.0,154.3284,154.3801,154.3063,154.3284,4079.0
2017-12-29 14:25:00,209.18,209.43,209.14,209.39,5002.0,154.3579,154.5424,154.3284,154.5129,5002.0
2017-12-29 14:30:00,209.38,209.47,209.34,209.41,1819.0,154.5055,154.5719,154.476,154.5277,1819.0
2017-12-29 14:35:00,209.45,209.45,209.24,209.28,3800.0,154.5572,154.5572,154.4022,154.4317,3800.0
2017-12-29 14:40:00,209.32,209.34,209.27,209.32,2813.0,154.4612,154.476,154.4243,154.4612,2813.0
2017-12-29 14:45:00,209.3,209.33,209.22,209.3,3375.0,154.4465,154.4686,154.3874,154.4465,3375.0
2017-12-29 14:50:00,209.23,209.33,209.2,209.29,8100.0,154.3948,154.4686,154.3727,154.4391,8100.0
2017-12-29 14:55:00,209.28,209.36,209.22,209.22,3268.0,154.4317,154.4908,154.3874,154.3874,3268.0
2017-12-29 15:00:00,209.26,209.36,209.23,209.33,1800.0,154.417,154.4908,154.3948,154.4686,1800.0
2017-12-29 15:05:00,209.33,209.34,209.25,209.33,3590.0,154.4686,154.476,154.4096,154.4686,3590.0
2017-12-29 15:10:00,209.35,209.4,209.26,209.27,4401.0,154.4834,154.5203,154.417,154.4243,4401.0
2017-12-29 15:15:00,209.32,209.34,209.21,209.24,9670.0,154.4612,154.476,154.3801,154.4022,9670.0
2017-12-29 15:20:00,209.26,209.3,209.08,209.25,9889.0,154.417,154.4465,154.2841,154.4096,9889.0
2017-12-29 15:25:00,209.27,209.28,209.18,209.27,4617.0,154.4243,154.4317,154.3579,154.4243,4617.0
2017-12-29 15:30:00,209.25,209.31,209.23,209.31,5987.0,154.4096,154.4539,154.3948,154.4539,5987.0
2017-12-29 15:35:00,209.32,209.43,209.26,209.26,3704.0,154.4612,154.5424,154.417,154.417,3704.0
2017-12-29 15:40:00,209.25,209.28,209.14,209.14,13354.0,154.4096,154.4317,154.3284,154.3284,13354.0
2017-12-29 15:45:00,209.16,209.2,209.15,209.2,6969.0,154.3432,154.3727,154.3358,154.3727,6969.0
2017-12-29 15:50:00,209.18,209.26,209.13,209.25,13448.0,154.3579,154.417,154.321,154.4096,13448.0
2017-12-29 15:55:00,209.23,209.27,208.9,209.04,43480.0,154.3948,154.4243,154.1513,154.2546,43480.0
2018-01-02 09:30:00,210.05,210.17,209.08,209.48,34775.0,154.9999,155.0885,154.2841,154.5793,34775.0
2018-01-02 09:35:00,209.46,209.46,208.26,208.26,11864.0,154.5645,154.5645,153.679,153.679,11864.0
2018-01-02 09:40:00,208.37,208.55,208.22,208.51,2192.0,153.7602,153.893,153.6495,153.8635,2192.0
2018-01-02 09:45:00,208.39,208.4,207.72,207.72,7056.0,153.775,153.7824,153.2806,153.2806,7056.0
2018-01-02 09:50:00,207.72,207.78,206.15,206.16,11548.0,153.2806,153.3248,152.122,152.1294,11548.0
2018-01-02 09:55:00,206.27,206.65,205.58,206.6,20153.0,152.2106,152.491,151.7014,152.4541,20153.0
2018-01-02 10:00:00,206.73,206.94,206.41,206.75,18049.0,152.55,152.705,152.3139,152.5648,18049.0
2018-01-02 10:05:00,206.77,206.8,206.28,206.64,11849.0,152.5795,152.6017,152.218,152.4836,11849.0
2018-01-02 10:10:00,206.62,206.68,206.31,206.47,5701.0,152.4689,152.5131,152.2401,152.3582,5701.0
2018-01-02 10:15:00,206.46,206.51,206.33,206.33,3245.0,152.3508,152.3877,152.2549,152.2549,3245.0
2018-01-02 10:20:00,206.25,206.47,206.25,206.47,3391.0,152.1958,152.3582,152.1958,152.3582,3391.0
2018-01-02 10:25:00,206.41,206.94,206.35,206.85,3500.0,152.3139,152.705,152.2696,152.6386,3500.0
2018-01-02 10:30:00,206.89,207.27,206.76,207.27,3150.0,152.6681,152.9485,152.5722,152.9485,3150.0
2018-01-02 10:35:00,207.06,207.26,207.06,207.26,6000.0,152.7935,152.9411,152.7935,152.9411,6000.0
2018-01-02 10:40:00,207.3,207.38,207.07,207.07,3600.0,152.9706,153.0297,152.8009,152.8009,3600.0
2018-01-02 10:45:00,207.06,207.14,206.77,207.05,9660.0,152.7935,152.8526,152.5795,152.7862,9660.0
2018-01-02 10:50:00,207.04,207.65,206.92,207.45,7779.0,152.7788,153.2289,152.6902,153.0813,7779.0
2018-01-02 10:55:00,207.45,207.5,207.18,207.18,3683.0,153.0813,153.1182,152.8821,152.8821,3683.0
2018-01-02 11:00:00,207.0,207.61,207.0,207.61,800.0,152.7493,153.1994,152.7493,153.1994,800.0
2018-01-02 11:05:00,207.49,207.68,207.21,207.66,7965.0,153.1108,153.2511,152.9042,153.2363,7965.0
2018-01-02 11:10:00,207.56,207.72,207.48,207.48,2305.0,153.1625,153.2806,153.1035,153.1035,2305.0
2018-01-02 11:15:00,207.58,207.6,207.33,207.57,4734.0,153.1773,153.192,152.9928,153.1699,4734.0
2018-01-02 11:20:00,207.48,207.54,207.18,207.18,1823.0,153.1035,153.1477,152.8821,152.8821,1823.0
2018-01-02 11:25:00,207.18,207.42,206.82,207.35,6165.0,152.8821,153.0592,152.6164,153.0075,6165.0
2018-01-02 11:30:00,207.37,207.45,207.01,207.38,3558.0,153.0223,153.0813,152.7566,153.0297,3558.0
2018-01-02 11:35:00,207.26,207.58,207.0,207.42,7963.0,152.9411,153.1773,152.7493,153.0592,7963.0
2018-01-02 11:40:00,207.6,207.69,207.38,207.69,3198.0,153.192,153.2584,153.0297,153.2584,3198.0
2018-01-02 11:45:00,207.55,207.89,207.49,207.89,2450.0,153.1551,153.406,153.1108,153.406,2450.0
2018-01-02 11:50:00,207.81,208.13,207.8,208.09,5413.0,153.347,153.5831,153.3396,153.5536,5413.0
2018-01-02 11:55:00,208.12,208.34,208.04,208.26,7438.0,153.5757,153.7381,153.5167,153.679,7438.0
2018-01-02 12:00:00,208.25,208.34,208.01,208.1,3088.0,153.6717,153.7381,153.4946,153.561,3088.0
2018-01-02 12:05:00,208.1,208.21,208.1,208.21,1529.0,153.561,153.6421,153.561,153.6421,1529.0
2018-01-02 12:10:00,208.21,208.24,208.1,208.1,1852.0,153.6421,153.6643,153.561,153.561,1852.0
2018-01-02 12:15:00,208.07,208.14,207.98,208.14,2184.0,153.5388,153.5905,153.4724,153.5905,2184.0
2018-01-02 12:20:00,208.13,208.27,207.98,207.98,2344.0,153.5831,153.6864,153.4724,153.4724,2344.0
2018-01-02 12:25:00,208.03,208.04,207.76,207.77,3023.0,153.5093,153.5167,153.3101,153.3175,3023.0
2018-01-02 12:30:00,207.88,207.89,207.57,207.72,3501.0,153.3986,153.406,153.1699,153.2806,3501.0
2018-01-02 12:35:00,207.8,207.8,207.69,207.78,700.0,153.3396,153.3396,153.2584,153.3248,700.0
2018-01-02 12:40:00,207.93,207.93,207.6,207.81,6484.0,153.4355,153.4355,153.192,153.347,6484.0
2018-01-02 12:45:00,207.83,207.83,207.56,207.65,2040.0,153.3617,153.3617,153.1625,153.2289,2040.0
2018-01-02 12:50:00,207.68,207.71,207.54,207.71,1100.0,153.2511,153.2732,153.1477,153.2732,1100.0
2018-01-02 12:55:00,207.59,207.84,207.59,207.79,12923.0,153.1846,153.3691,153.1846,153.3322,12923.0
2018-01-02 13:00:00,207.78,208.04,207.76,207.96,5902.0,153.3248,153.5167,153.3101,153.4577,5902.0
2018-01-02 13:05:00,207.95,208.27,207.84,208.06,7360.0,153.4503,153.6864,153.3691,153.5315,7360.0
2018-01-02 13:10:00,208.17,208.18,207.85,208.08,2877.0,153.6126,153.62,153.3765,153.5462,2877.0
2018-01-02 13:15:00,208.18,208.18,207.87,208.08,1800.0,153.62,153.62,153.3913,153.5462,1800.0
2018-01-02 13:20:00,208.13,208.13,207.87,208.0,1400.0,153.5831,153.5831,153.3913,153.4872,1400.0
2018-01-02 13:25:00,208.0,208.22,207.86,208.22,2700.0,153.4872,153.6495,153.3839,153.6495,2700.0
2018-01-02 13:30:00,208.16,208.17,207.93,208.04,2314.0,153.6053,153.6126,153.4355,153.5167,2314.0
2018-01-02 13:35:00,207.96,208.05,207.88,207.93,1452.0,153.4577,153.5241,153.3986,153.4355,1452.0
2018-01-02 13:40:00,208.0,208.0,207.72,207.76,2470.0,153.4872,153.4872,153.2806,153.3101,2470.0
2018-01-02 13:45:00,207.8,207.8,207.55,207.63,4600.0,153.3396,153.3396,153.1551,153.2142,4600.0
2018-01-02 13:50:00,207.57,207.7,207.51,207.57,3641.0,153.1699,153.2658,153.1256,153.1699,3641.0
2018-01-02 13:55:00,207.51,207.64,207.51,207.57,3917.0,153.1256,153.2215,153.1256,153.1699,3917.0
2018-01-02 14:00:00,207.53,207.57,207.27,207.41,2900.0,153.1404,153.1699,152.9485,153.0518,2900.0
2018-01-02 14:05:00,207.31,207.39,207.17,207.23,2779.0,152.978,153.0371,152.8747,152.919,2779.0
2018-01-02 14:10:00,207.32,207.32,207.13,207.25,4896.0,152.9854,152.9854,152.8452,152.9337,4896.0
2018-01-02 14:15:00,207.31,207.31,207.15,207.21,1967.0,152.978,152.978,152.86,152.9042,1967.0
2018-01-02 14:20:00,207.17,207.27,207.15,207.21,4681.0,152.8747,152.9485,152.86,152.9042,4681.0
2018-01-02 14:25:00,207.2,207.23,207.12,207.12,4489.0,152.8968,152.919,152.8378,152.8378,4489.0
2018-01-02 14:30:00,207.18,207.23,207.07,207.08,5826.0,152.8821,152.919,152.8009,152.8083,5826.0
2018-01-02 14:35:00,207.09,207.24,207.07,207.07,2547.0,152.8157,152.9264,152.8009,152.8009,2547.0
2018-01-02 14:40:00,207.02,207.03,206.8,207.01,2239.0,152.764,152.7714,152.6017,152.7566,2239.0
2018-01-02 14:45:00,206.99,206.99,206.66,206.84,2800.0,152.7419,152.7419,152.4984,152.6312,2800.0
2018-01-02 14:50:00,206.87,206.87,206.68,206.84,2845.0,152.6533,152.6533,152.5131,152.6312,2845.0
2018-01-02 14:55:00,206.9,206.91,206.74,206.74,1737.0,152.6755,152.6829,152.5574,152.5574,1737.0
2018-01-02 15:00:00,206.78,206.89,206.72,206.73,3204.0,152.5869,152.6681,152.5426,152.55,3204.0
2018-01-02 15:05:00,206.77,206.86,206.75,206.86,2071.0,152.5795,152.646,152.5648,152.646,2071.0
2018-01-02 15:10:00,206.86,206.93,206.86,206.89,3000.0,152.646,152.6976,152.646,152.6681,3000.0
2018-01-02 15:15:00,206.87,207.0,206.85,207.0,5152.0,152.6533,152.7493,152.6386,152.7493,5152.0
2018-01-02 15:20:00,206.98,207.0,206.9,206.95,4768.0,152.7345,152.7493,152.6755,152.7124,4768.0
2018-01-02 15:25:00,206.99,207.04,206.94,206.98,4454.0,152.7419,152.7788,152.705,152.7345,4454.0
2018-01-02 15:30:00,206.98,206.98,206.74,206.74,7066.0,152.7345,152.7345,152.5574,152.5574,7066.0
2018-01-02 15:35:00,206.73,206.74,206.65,206.66,4835.0,152.55,152.5574,152.491,152.4984,4835.0
2018-01-02 15:40:00,206.66,206.87,206.65,206.82,8185.0,152.4984,152.6533,152.491,152.6164,8185.0
2018-01-02 15:45:00,206.81,206.81,206.52,206.52,12266.0,152.6091,152.6091,152.3951,152.3951,12266.0
2018-01-02 15:50:00,206.55,206.55,206.31,206.31,9046.0,152.4172,152.4172,152.2401,152.2401,9046.0
2018-01-02 15:55:00,206.33,206.41,206.16,206.39,28730.0,152.2549,152.3139,152.1294,152.2991,28730.0
2018-01-03 09:30:00,206.35,207.1,206.13,206.74,9765.0,152.2696,152.8231,152.1073,152.5574,9765.0
2018-01-03 09:35:00,206.65,206.76,206.25,206.39,4151.0,152.491,152.5722,152.1958,152.2991,4151.0
2018-01-03 09:40:00,206.37,207.16,206.37,207.16,6711.0,152.2844,152.8673,152.2844,152.8673,6711.0
2018-01-03 09:45:00,207.28,207.57,207.15,207.46,7614.0,152.9559,153.1699,152.86,153.0887,7614.0
2018-01-03 09:50:00,207.58,207.64,206.99,207.06,4586.0,153.1773,153.2215,152.7419,152.7935,4586.0
2018-01-03 09:55:00,207.03,207.26,206.79,206.79,2701.0,152.7714,152.9411,152.5943,152.5943,2701.0
2018-01-03 10:00:00,206.79,207.28,206.79,207.07,2840.0,152.5943,152.9559,152.5943,152.8009,2840.0
2018-01-03 10:05:00,207.13,207.44,207.09,207.44,5090.0,152.8452,153.0739,152.8157,153.0739,5090.0
2018-01-03 10:10:00,207.37,207.37,206.96,206.99,5438.0,153.0223,153.0223,152.7197,152.7419,5438.0
2018-01-03 10:15:00,206.99,206.99,206.73,206.79,6564.0,152.7419,152.7419,152.55,152.5943,6564.0
2018-01-03 10:20:00,206.83,207.15,206.76,206.93,2063.0,152.6238,152.86,152.5722,152.6976,2063.0
2018-01-03 10:25:00,206.94,207.1,206.75,206.75,1431.0,152.705,152.8231,152.5648,152.5648,1431.0
2018-01-03 10:30:00,206.78,207.11,206.77,206.99,2010.0,152.5869,152.8304,152.5795,152.7419,2010.0
2018-01-03 10:35:00,206.98,207.24,206.86,207.07,2719.0,152.7345,152.9264,152.646,152.8009,2719.0
2018-01-03 10:40:00,207.09,207.2,206.98,207.2,2880.0,152.8157,152.8968,152.7345,152.8968,2880.0
2018-01-03 10:45:00,207.15,207.51,207.15,207.51,1600.0,152.86,153.1256,152.86,153.1256,1600.0
2018-01-03 10:50:00,207.48,207.66,207.3,207.54,9426.0,153.1035,153.2363,152.9706,153.1477,9426.0
2018-01-03 10:55:00,207.39,207.42,207.13,207.31,5092.0,153.0371,153.0592,152.8452,152.978,5092.0
2018-01-03 11:00:00,207.34,207.34,206.98,207.25,4169.0,153.0002,153.0002,152.7345,152.9337,4169.0
2018-01-03 11:05:00,207.29,207.31,206.89,207.26,4828.0,152.9633,152.978,152.6681,152.9411,4828.0
2018-01-03 11:10:00,207.17,207.27,207.12,207.15,900.0,152.8747,152.9485,152.8378,152.86,900.0
2018-01-03 11:15:00,207.12,207.22,206.99,207.11,4457.0,152.8378,152.9116,152.7419,152.8304,4457.0
2018-01-03 11:20:00,207.03,207.15,207.02,207.02,1900.0,152.7714,152.86,152.764,152.764,1900.0
2018-01-03 11:25:00,207.01,207.05,206.78,206.87,3814.0,152.7566,152.7862,152.5869,152.6533,3814.0
2018-01-03 11:30:00,206.87,207.09,206.73,206.98,2802.0,152.6533,152.8157,152.55,152.7345,2802.0
2018-01-03 11:35:00,206.83,206.84,206.42,206.42,2134.0,152.6238,152.6312,152.3213,152.3213,2134.0
2018-01-03 11:40:00,206.44,206.69,206.43,206.69,2871.0,152.336,152.5205,152.3287,152.5205,2871.0
2018-01-03 11:45:00,206.84,206.84,206.51,206.52,2997.0,152.6312,152.6312,152.3877,152.3951,2997.0
2018-01-03 11:50:00,206.4,206.41,206.31,206.41,1000.0,152.3065,152.3139,152.2401,152.3139,1000.0
2018-01-03 11:55:00,206.41,206.7,206.33,206.53,3373.0,152.3139,152.5279,152.2549,152.4024,3373.0
2018-01-03 12:00:00,206.69,206.71,206.56,206.71,1400.0,152.5205,152.5353,152.4246,152.5353,1400.0
2018-01-03 12:05:00,206.56,206.71,206.51,206.67,6282.0,152.4246,152.5353,152.3877,152.5058,6282.0
2018-01-03 12:10:00,206.74,206.87,206.52,206.56,8100.0,152.5574,152.6533,152.3951,152.4246,8100.0
2018-01-03 12:15:00,206.64,206.7,206.51,206.64,20474.0,152.4836,152.5279,152.3877,152.4836,20474.0
2018-01-03 12:20:00,206.58,206.59,206.34,206.43,1500.0,152.4393,152.4467,152.2622,152.3287,1500.0
2018-01-03 12:25:00,206.35,206.35,206.34,206.34,300.0,152.2696,152.2696,152.2622,152.2622,300.0
2018-01-03 12:30:00,206.32,206.38,206.29,206.32,1600.0,152.2475,152.2918,152.2253,152.2475,1600.0
2018-01-03 12:35:00,206.27,206.36,206.27,206.36,1900.0,152.2106,152.277,152.2106,152.277,1900.0
2018-01-03 12:40:00,206.38,206.38,206.09,206.09,3395.0,152.2918,152.2918,152.0778,152.0778,3395.0
2018-01-03 12:45:00,206.09,206.18,205.89,205.93,5514.0,152.0778,152.1442,151.9302,151.9597,5514.0
2018-01-03 12:50:00,205.9,205.9,205.74,205.89,5384.0,151.9376,151.9376,151.8195,151.9302,5384.0
2018-01-03 12:55:00,205.88,205.94,205.76,205.94,4906.0,151.9228,151.9671,151.8342,151.9671,4906.0
2018-01-03 13:00:00,206.0,206.11,205.94,206.1,5494.0,152.0113,152.0925,151.9671,152.0851,5494.0
2018-01-03 13:05:00,205.99,206.14,205.99,206.06,1523.0,152.004,152.1147,152.004,152.0556,1523.0
2018-01-03 13:10:00,205.99,206.17,205.99,206.13,8625.0,152.004,152.1368,152.004,152.1073,8625.0
2018-01-03 13:15:00,206.13,206.17,206.03,206.15,2114.0,152.1073,152.1368,152.0335,152.122,2114.0
2018-01-03 13:20:00,206.17,206.22,206.07,206.07,1300.0,152.1368,152.1737,152.063,152.063,1300.0
2018-01-03 13:25:00,206.15,206.15,205.98,206.09,815.0,152.122,152.122,151.9966,152.0778,815.0
2018-01-03 13:30:00,206.09,206.1,206.02,206.09,4369.0,152.0778,152.0851,152.0261,152.0778,4369.0
2018-01-03 13:35:00,206.06,206.24,206.06,206.14,3607.0,152.0556,152.1884,152.0556,152.1147,3607.0
2018-01-03 13:40:00,206.14,206.23,206.14,206.23,600.0,152.1147,152.1811,152.1147,152.1811,600.0
2018-01-03 13:45:00,206.23,206.27,206.15,206.23,2047.0,152.1811,152.2106,152.122,152.1811,2047.0
2018-01-03 13:50:00,206.21,206.25,206.15,206.15,539.0,152.1663,152.1958,152.122,152.122,539.0
2018-01-03 13:55:00,206.24,206.28,206.09,206.11,2436.0,152.1884,152.218,152.0778,152.0925,2436.0
2018-01-03 14:00:00,206.24,206.24,206.09,206.09,1121.0,152.1884,152.1884,152.0778,152.0778,1121.0
2018-01-03 14:05:00,206.12,206.18,206.12,206.18,685.0,152.0999,152.1442,152.0999,152.1442,685.0
2018-01-03 14:10:00,206.07,206.28,206.04,206.23,3201.0,152.063,152.218,152.0409,152.1811,3201.0
2018-01-03 14:15:00,206.23,206.33,206.13,206.14,1835.0,152.1811,152.2549,152.1073,152.1147,1835.0
2018-01-03 14:20:00,206.11,206.21,206.11,206.12,2442.0,152.0925,152.1663,152.0925,152.0999,2442.0
2018-01-03 14:25:00,206.17,206.23,206.17,206.22,800.0,152.1368,152.1811,152.1368,152.1737,800.0
2018-01-03 14:30:00,206.19,206.23,206.09,206.23,2924.0,152.1516,152.1811,152.0778,152.1811,2924.0
2018-01-03 14:35:00,206.27,206.33,206.2,206.33,1700.0,152.2106,152.2549,152.1589,152.2549,1700.0
2018-01-03 14:40:00,206.34,206.44,206.24,206.43,1682.0,152.2622,152.336,152.1884,152.3287,1682.0
2018-01-03 14:45:00,206.43,206.61,206.41,206.61,900.0,152.3287,152.4615,152.3139,152.4615,900.0
2018-01-03 14:50:00,206.56,206.67,206.49,206.59,2825.0,152.4246,152.5058,152.3729,152.4467,2825.0
2018-01-03 14:55:00,206.55,206.71,206.55,206.71,1800.0,152.4172,152.5353,152.4172,152.5353,1800.0
2018-01-03 15:00:00,206.79,206.79,206.65,206.76,1613.0,152.5943,152.5943,152.491,152.5722,1613.0
2018-01-03 15:05:00,206.75,206.77,206.67,206.77,1796.0,152.5648,152.5795,152.5058,152.5795,1796.0
2018-01-03 15:10:00,206.78,207.06,206.77,206.94,2845.0,152.5869,152.7935,152.5795,152.705,2845.0
2018-01-03 15:15:00,206.98,207.0,206.93,206.99,1916.0,152.7345,152.7493,152.6976,152.7419,1916.0
2018-01-03 15:20:00,206.95,206.95,206.82,206.89,7939.0,152.7124,152.7124,152.6164,152.6681,7939.0
2018-01-03 15:25:00,206.84,206.86,206.67,206.81,3688.0,152.6312,152.646,152.5058,152.6091,3688.0
2018-01-03 15:30:00,206.79,206.85,206.7,206.79,6681.0,152.5943,152.6386,152.5279,152.5943,6681.0
2018-01-03 15:35:00,206.76,206.79,206.72,206.78,4599.0,152.5722,152.5943,152.5426,152.5869,4599.0
2018-01-03 15:40:00,206.77,206.91,206.77,206.86,5391.0,152.5795,152.6829,152.5795,152.646,5391.0
2018-01-03 15:45:00,206.86,207.03,206.83,206.83,8277.0,152.646,152.7714,152.6238,152.6238,8277.0
2018-01-03 15:50:00,206.78,206.86,206.75,206.8,8702.0,152.5869,152.646,152.5648,152.6017,8702.0
2018-01-03 15:55:00,206.81,206.81,206.63,206.66,19595.0,152.6091,152.6091,152.4762,152.4984,19595.0
2018-01-04 09:30:00,205.9,207.01,205.9,206.52,4651.0,151.9376,152.7566,151.9376,152.3951,4651.0
2018-01-04 09:35:00,205.92,205.99,205.22,205.23,8621.0,151.9523,152.004,151.4358,151.4431,8621.0
2018-01-04 09:40:00,205.27,205.3,205.05,205.11,1263.0,151.4727,151.4948,151.3103,151.3546,1263.0
2018-01-04 09:45:00,205.13,205.41,204.69,204.84,7584.0,151.3694,151.576,151.0447,151.1554,7584.0
2018-01-04 09:50:00,204.81,204.81,204.3,204.42,4773.0,151.1332,151.1332,150.7569,150.8454,4773.0
2018-01-04 09:55:00,204.2,204.2,203.78,203.8,6059.0,150.6831,150.6831,150.3732,150.3879,6059.0
2018-01-04 10:00:00,203.97,204.09,203.53,203.61,7978.0,150.5134,150.6019,150.1887,150.2477,7978.0
2018-01-04 10:05:00,203.55,204.13,203.51,203.88,7844.0,150.2034,150.6314,150.1739,150.447,7844.0
2018-01-04 10:10:00,203.86,203.86,203.5,203.55,7934.0,150.4322,150.4322,150.1665,150.2034,7934.0
2018-01-04 10:15:00,203.57,204.04,203.57,203.8,3852.0,150.2182,150.565,150.2182,150.3879,3852.0
2018-01-04 10:20:00,203.79,204.24,203.79,204.24,5025.0,150.3805,150.7126,150.3805,150.7126,5025.0
2018-01-04 10:25:00,204.24,204.34,204.04,204.04,4246.0,150.7126,150.7864,150.565,150.565,4246.0
2018-01-04 10:30:00,203.99,203.99,203.68,203.68,3013.0,150.5281,150.5281,150.2994,150.2994,3013.0
2018-01-04 10:35:00,203.61,203.76,203.34,203.55,6033.0,150.2477,150.3584,150.0485,150.2034,6033.0
2018-01-04 10:40:00,203.63,203.63,203.3,203.31,4608.0,150.2625,150.2625,150.019,150.0263,4608.0
2018-01-04 10:45:00,203.31,203.31,203.03,203.03,7239.0,150.0263,150.0263,149.8197,149.8197,7239.0
2018-01-04 10:50:00,203.02,203.09,202.81,202.81,12019.0,149.8123,149.864,149.6574,149.6574,12019.0
2018-01-04 10:55:00,202.91,202.93,202.57,202.82,12040.0,149.7312,149.7459,149.4803,149.6648,12040.0
2018-01-04 11:00:00,202.88,202.99,202.81,202.9,2444.0,149.709,149.7902,149.6574,149.7238,2444.0
2018-01-04 11:05:00,202.99,203.08,202.87,202.89,5494.0,149.7902,149.8566,149.7017,149.7164,5494.0
2018-01-04 11:10:00,203.05,203.42,202.98,203.28,5114.0,149.8345,150.1075,149.7828,150.0042,5114.0
2018-01-04 11:15:00,203.2,203.23,203.11,203.19,695.0,149.9452,149.9673,149.8788,149.9378,695.0
2018-01-04 11:20:00,203.17,203.17,202.97,203.02,5456.0,149.923,149.923,149.7755,149.8123,5456.0
2018-01-04 11:25:00,202.97,202.97,202.87,202.88,700.0,149.7755,149.7755,149.7017,149.709,700.0
2018-01-04 11:30:00,202.94,202.98,202.86,202.9,2052.0,149.7533,149.7828,149.6943,149.7238,2052.0
2018-01-04 11:35:00,202.87,203.17,202.87,203.17,4089.0,149.7017,149.923,149.7017,149.923,4089.0
2018-01-04 11:40:00,203.14,203.26,203.09,203.21,2600.0,149.9009,149.9894,149.864,149.9526,2600.0
2018-01-04 11:45:00,203.24,203.24,203.0,203.17,5470.0,149.9747,149.9747,149.7976,149.923,5470.0
2018-01-04 11:50:00,203.12,203.22,202.98,203.19,15287.0,149.8861,149.9599,149.7828,149.9378,15287.0
2018-01-04 11:55:00,203.19,203.67,203.14,203.67,5305.0,149.9378,150.292,149.9009,150.292,5305.0
2018-01-04 12:00:00,203.55,203.66,203.55,203.56,5227.0,150.2034,150.2846,150.2034,150.2108,5227.0
2018-01-04 12:05:00,203.55,203.55,203.35,203.41,2700.0,150.2034,150.2034,150.0559,150.1001,2700.0
2018-01-04 12:10:00,203.39,203.92,203.39,203.82,4893.0,150.0854,150.4765,150.0854,150.4027,4893.0
2018-01-04 12:15:00,203.66,203.78,203.63,203.73,2300.0,150.2846,150.3732,150.2625,150.3363,2300.0
2018-01-04 12:20:00,203.75,203.77,203.59,203.72,2644.0,150.351,150.3658,150.233,150.3289,2644.0
2018-01-04 12:25:00,203.81,203.91,203.74,203.78,3688.0,150.3953,150.4691,150.3436,150.3732,3688.0
2018-01-04 12:30:00,203.9,203.97,203.84,203.97,3797.0,150.4617,150.5134,150.4174,150.5134,3797.0
2018-01-04 12:35:00,203.86,204.01,203.8,203.8,4500.0,150.4322,150.5429,150.3879,150.3879,4500.0
2018-01-04 12:40:00,203.73,203.96,203.73,203.88,1230.0,150.3363,150.506,150.3363,150.447,1230.0
2018-01-04 12:45:00,203.88,203.88,203.66,203.66,1556.0,150.447,150.447,150.2846,150.2846,1556.0
2018-01-04 12:50:00,203.64,203.86,203.56,203.86,4172.0,150.2699,150.4322,150.2108,150.4322,4172.0
2018-01-04 12:55:00,203.99,203.99,203.75,203.82,2963.0,150.5281,150.5281,150.351,150.4027,2963.0
2018-01-04 13:00:00,203.71,203.75,203.53,203.75,7731.0,150.3215,150.351,150.1887,150.351,7731.0
2018-01-04 13:05:00,203.75,203.86,203.55,203.55,3768.0,150.351,150.4322,150.2034,150.2034,3768.0
2018-01-04 13:10:00,203.65,203.75,203.62,203.69,3240.0,150.2772,150.351,150.2551,150.3068,3240.0
2018-01-04 13:15:00,203.62,203.79,203.58,203.79,4221.0,150.2551,150.3805,150.2256,150.3805,4221.0
2018-01-04 13:20:00,203.79,203.85,203.79,203.85,300.0,150.3805,150.4248,150.3805,150.4248,300.0
2018-01-04 13:25:00,203.81,203.82,203.64,203.79,2647.0,150.3953,150.4027,150.2699,150.3805,2647.0
2018-01-04 13:30:00,203.72,203.76,203.61,203.61,4587.0,150.3289,150.3584,150.2477,150.2477,4587.0
2018-01-04 13:35:00,203.65,203.85,203.58,203.85,5838.0,150.2772,150.4248,150.2256,150.4248,5838.0
2018-01-04 13:40:00,203.83,203.9,203.83,203.9,2099.0,150.4101,150.4617,150.4101,150.4617,2099.0
2018-01-04 13:45:00,203.87,204.0,203.75,203.75,2331.0,150.4396,150.5355,150.351,150.351,2331.0
2018-01-04 13:50:00,203.7,203.96,203.68,203.96,3694.0,150.3141,150.506,150.2994,150.506,3694.0
2018-01-04 13:55:00,203.86,203.88,203.72,203.88,1931.0,150.4322,150.447,150.3289,150.447,1931.0
2018-01-04 14:00:00,203.81,203.91,203.75,203.91,4999.0,150.3953,150.4691,150.351,150.4691,4999.0
2018-01-04 14:05:00,203.91,204.04,203.91,203.97,6316.0,150.4691,150.565,150.4691,150.5134,6316.0
2018-01-04 14:10:00,204.0,204.07,203.92,203.92,3700.0,150.5355,150.5872,150.4765,150.4765,3700.0
2018-01-04 14:15:00,203.8,203.93,203.79,203.93,4011.0,150.3879,150.4839,150.3805,150.4839,4011.0
2018-01-04 14:20:00,203.84,203.95,203.84,203.86,1705.0,150.4174,150.4986,150.4174,150.4322,1705.0
2018-01-04 14:25:00,203.9,203.9,203.77,203.79,1174.0,150.4617,150.4617,150.3658,150.3805,1174.0
2018-01-04 14:30:00,203.75,203.76,203.51,203.73,7909.0,150.351,150.3584,150.1739,150.3363,7909.0
2018-01-04 14:35:00,203.62,203.7,203.57,203.58,2191.0,150.2551,150.3141,150.2182,150.2256,2191.0
2018-01-04 14:40:00,203.56,203.78,203.47,203.78,21015.0,150.2108,150.3732,150.1444,150.3732,21015.0
2018-01-04 14:45:00,203.75,203.84,203.73,203.84,3278.0,150.351,150.4174,150.3363,150.4174,3278.0
2018-01-04 14:50:00,203.69,203.75,203.47,203.66,6868.0,150.3068,150.351,150.1444,150.2846,6868.0
2018-01-04 14:55:00,203.66,203.75,203.66,203.75,7727.0,150.2846,150.351,150.2846,150.351,7727.0
2018-01-04 15:00:00,203.69,203.86,203.65,203.74,26414.0,150.3068,150.4322,150.2772,150.3436,26414.0
2018-01-04 15:05:00,203.73,203.84,203.65,203.69,14657.0,150.3363,150.4174,150.2772,150.3068,14657.0
2018-01-04 15:10:00,203.69,203.73,203.55,203.56,31635.0,150.3068,150.3363,150.2034,150.2108,31635.0
2018-01-04 15:15:00,203.51,203.62,203.36,203.39,11913.0,150.1739,150.2551,150.0632,150.0854,11913.0
2018-01-04 15:20:00,203.36,203.43,203.27,203.37,15401.0,150.0632,150.1149,149.9968,150.0706,15401.0
2018-01-04 15:25:00,203.37,203.73,203.37,203.67,7199.0,150.0706,150.3363,150.0706,150.292,7199.0
2018-01-04 15:30:00,203.65,203.83,203.64,203.73,8647.0,150.2772,150.4101,150.2699,150.3363,8647.0
2018-01-04 15:35:00,203.73,203.75,203.61,203.66,13453.0,150.3363,150.351,150.2477,150.2846,13453.0
2018-01-04 15:40:00,203.66,203.73,203.45,203.53,14742.0,150.2846,150.3363,150.1297,150.1887,14742.0
2018-01-04 15:45:00,203.54,203.64,203.38,203.56,19381.0,150.1961,150.2699,150.078,150.2108,19381.0
2018-01-04 15:50:00,203.51,203.55,203.38,203.4,15571.0,150.1739,150.2034,150.078,150.0928,15571.0
2018-01-04 15:55:00,203.4,203.46,203.07,203.14,32709.0,150.0928,150.137,149.8492,149.9009,32709.0
2018-01-05 09:30:00,203.33,204.04,203.03,203.67,5728.0,150.0411,150.565,149.8197,150.292,5728.0
2018-01-05 09:35:00,203.42,203.99,203.41,203.75,1001.0,150.1075,150.5281,150.1001,150.351,1001.0
2018-01-05 09:40:00,203.67,203.7,203.5,203.58,2928.0,150.292,150.3141,150.1665,150.2256,2928.0
2018-01-05 09:45:00,203.7,203.8,203.52,203.76,3851.0,150.3141,150.3879,150.1813,150.3584,3851.0
2018-01-05 09:50:00,203.76,203.76,203.07,203.22,8141.0,150.3584,150.3584,149.8492,149.9599,8141.0
2018-01-05 09:55:00,203.11,203.42,203.11,203.38,600.0,149.8788,150.1075,149.8788,150.078,600.0
2018-01-05 10:00:00,203.45,203.49,203.28,203.49,1950.0,150.1297,150.1592,150.0042,150.1592,1950.0
2018-01-05 10:05:00,203.61,203.81,203.59,203.81,1500.0,150.2477,150.3953,150.233,150.3953,1500.0
2018-01-05 10:10:00,203.68,203.69,203.28,203.28,2110.0,150.2994,150.3068,150.0042,150.0042,2110.0
2018-01-05 10:15:00,203.32,203.45,203.32,203.45,1140.0,150.0337,150.1297,150.0337,150.1297,1140.0
2018-01-05 10:20:00,203.46,203.81,203.46,203.81,700.0,150.137,150.3953,150.137,150.3953,700.0
2018-01-05 10:25:00,203.82,203.98,203.48,203.48,4437.0,150.4027,150.5207,150.1518,150.1518,4437.0
2018-01-05 10:30:00,203.53,203.54,203.21,203.4,2500.0,150.1887,150.1961,149.9526,150.0928,2500.0
2018-01-05 10:35:00,203.41,203.49,203.18,203.18,2656.0,150.1001,150.1592,149.9304,149.9304,2656.0
2018-01-05 10:40:00,203.07,203.07,202.71,202.72,3229.0,149.8492,149.8492,149.5836,149.591,3229.0
2018-01-05 10:45:00,202.7,202.7,202.36,202.45,6816.0,149.5762,149.5762,149.3253,149.3917,6816.0
2018-01-05 10:50:00,202.63,202.94,202.55,202.84,2035.0,149.5246,149.7533,149.4655,149.6795,2035.0
2018-01-05 10:55:00,202.72,202.72,202.6,202.63,1257.0,149.591,149.591,149.5024,149.5246,1257.0
2018-01-05 11:00:00,202.58,202.96,202.56,202.67,2316.0,149.4877,149.7681,149.4729,149.5541,2316.0
2018-01-05 11:05:00,202.85,203.11,202.85,203.11,1329.0,149.6869,149.8788,149.6869,149.8788,1329.0
2018-01-05 11:10:00,203.08,203.09,202.88,202.88,2083.0,149.8566,149.864,149.709,149.709,2083.0
2018-01-05 11:15:00,202.92,202.95,202.9,202.92,1123.0,149.7386,149.7607,149.7238,149.7386,1123.0
2018-01-05 11:20:00,202.92,203.05,202.9,203.02,4161.0,149.7386,149.8345,149.7238,149.8123,4161.0
2018-01-05 11:25:00,203.02,203.02,202.88,202.88,2190.0,149.8123,149.8123,149.709,149.709,2190.0
2018-01-05 11:30:00,202.88,203.01,202.86,203.01,1765.0,149.709,149.805,149.6943,149.805,1765.0
2018-01-05 11:35:00,202.89,203.02,202.84,203.02,2001.0,149.7164,149.8123,149.6795,149.8123,2001.0
2018-01-05 11:40:00,202.98,202.98,202.88,202.88,1277.0,149.7828,149.7828,149.709,149.709,1277.0
2018-01-05 11:45:00,202.86,202.86,202.8,202.8,900.0,149.6943,149.6943,149.65,149.65,900.0
2018-01-05 11:50:00,202.87,203.13,202.86,203.08,2800.0,149.7017,149.8935,149.6943,149.8566,2800.0
2018-01-05 11:55:00,203.06,203.06,202.87,202.87,700.0,149.8419,149.8419,149.7017,149.7017,700.0
2018-01-05 12:00:00,202.87,203.04,202.85,203.04,1000.0,149.7017,149.8271,149.6869,149.8271,1000.0
2018-01-05 12:05:00,202.95,202.95,202.88,202.88,700.0,149.7607,149.7607,149.709,149.709,700.0
2018-01-05 12:10:00,202.92,203.05,202.87,203.03,1392.0,149.7386,149.8345,149.7017,149.8197,1392.0
2018-01-05 12:15:00,203.03,203.05,202.9,203.05,2100.0,149.8197,149.8345,149.7238,149.8345,2100.0
2018-01-05 12:20:00,202.94,202.94,202.94,202.94,204.0,149.7533,149.7533,149.7533,149.7533,204.0
2018-01-05 12:25:00,202.89,202.89,202.84,202.84,540.0,149.7164,149.7164,149.6795,149.6795,540.0
2018-01-05 12:30:00,202.78,202.83,202.69,202.73,3565.0,149.6352,149.6721,149.5688,149.5984,3565.0
2018-01-05 12:35:00,202.74,202.84,202.73,202.73,2010.0,149.6057,149.6795,149.5984,149.5984,2010.0
2018-01-05 12:40:00,202.69,202.81,202.61,202.8,2072.0,149.5688,149.6574,149.5098,149.65,2072.0
2018-01-05 12:45:00,202.76,202.82,202.6,202.6,1704.0,149.6205,149.6648,149.5024,149.5024,1704.0
2018-01-05 12:50:00,202.64,202.66,202.47,202.63,3031.0,149.5319,149.5467,149.4065,149.5246,3031.0
2018-01-05 12:55:00,202.57,202.72,202.57,202.59,950.0,149.4803,149.591,149.4803,149.495,950.0
2018-01-05 13:00:00,202.59,202.65,202.59,202.65,900.0,149.495,149.5393,149.495,149.5393,900.0
2018-01-05 13:05:00,202.59,202.6,202.34,202.41,3641.0,149.495,149.5024,149.3106,149.3622,3641.0
2018-01-05 13:10:00,202.39,202.43,202.36,202.37,450.0,149.3475,149.377,149.3253,149.3327,450.0
2018-01-05 13:15:00,202.39,202.48,202.39,202.47,639.0,149.3475,149.4139,149.3475,149.4065,639.0
2018-01-05 13:20:00,202.47,202.47,202.3,202.3,2201.0,149.4065,149.4065,149.281,149.281,2201.0
2018-01-05 13:25:00,202.29,202.34,202.29,202.33,1366.0,149.2737,149.3106,149.2737,149.3032,1366.0
2018-01-05 13:30:00,202.38,202.38,202.11,202.18,8728.0,149.3401,149.3401,149.1408,149.1925,8728.0
2018-01-05 13:35:00,202.16,202.21,202.08,202.17,3463.0,149.1777,149.2146,149.1187,149.1851,3463.0
2018-01-05 13:40:00,202.18,202.18,202.08,202.11,2176.0,149.1925,149.1925,149.1187,149.1408,2176.0
2018-01-05 13:45:00,202.1,202.12,201.96,201.98,8140.0,149.1335,149.1482,149.0302,149.0449,8140.0
2018-01-05 13:50:00,201.96,202.25,201.95,202.14,3135.0,149.0302,149.2441,149.0228,149.163,3135.0
2018-01-05 13:55:00,202.16,202.2,202.08,202.2,2748.0,149.1777,149.2073,149.1187,149.2073,2748.0
2018-01-05 14:00:00,202.2,202.31,202.16,202.31,1599.0,149.2073,149.2884,149.1777,149.2884,1599.0
2018-01-05 14:05:00,202.32,202.4,202.3,202.31,2434.0,149.2958,149.3548,149.281,149.2884,2434.0
2018-01-05 14:10:00,202.33,202.44,202.28,202.43,3138.0,149.3032,149.3844,149.2663,149.377,3138.0
2018-01-05 14:15:00,202.39,202.51,202.38,202.45,4590.0,149.3475,149.436,149.3401,149.3917,4590.0
2018-01-05 14:20:00,202.43,202.43,202.33,202.34,797.0,149.377,149.377,149.3032,149.3106,797.0
2018-01-05 14:25:00,202.28,202.34,202.23,202.34,2325.0,149.2663,149.3106,149.2294,149.3106,2325.0
2018-01-05 14:30:00,202.36,202.46,202.35,202.43,2203.0,149.3253,149.3991,149.3179,149.377,2203.0
2018-01-05 14:35:00,202.43,202.51,202.34,202.34,1904.0,149.377,149.436,149.3106,149.3106,1904.0
2018-01-05 14:40:00,202.33,202.38,202.29,202.29,4093.0,149.3032,149.3401,149.2737,149.2737,4093.0
2018-01-05 14:45:00,202.24,202.24,202.15,202.19,2868.0,149.2368,149.2368,149.1704,149.1999,2868.0
2018-01-05 14:50:00,202.15,202.19,202.12,202.19,2102.0,149.1704,149.1999,149.1482,149.1999,2102.0
2018-01-05 14:55:00,202.24,202.35,202.18,202.28,2072.0,149.2368,149.3179,149.1925,149.2663,2072.0
2018-01-05 15:00:00,202.22,202.33,202.18,202.18,4272.0,149.222,149.3032,149.1925,149.1925,4272.0
2018-01-05 15:05:00,202.17,202.33,202.17,202.31,5493.0,149.1851,149.3032,149.1851,149.2884,5493.0
2018-01-05 15:10:00,202.35,202.38,202.26,202.26,7009.0,149.3179,149.3401,149.2515,149.2515,7009.0
2018-01-05 15:15:00,202.25,202.32,202.21,202.21,2773.0,149.2441,149.2958,149.2146,149.2146,2773.0
2018-01-05 15:20:00,202.26,202.32,202.2,202.32,6025.0,149.2515,149.2958,149.2073,149.2958,6025.0
2018-01-05 15:25:00,202.33,202.4,202.28,202.3,5727.0,149.3032,149.3548,149.2663,149.281,5727.0
2018-01-05 15:30:00,202.28,202.3,202.15,202.2,6428.0,149.2663,149.281,149.1704,149.2073,6428.0
2018-01-05 15:35:00,202.17,202.17,202.05,202.11,6570.0,149.1851,149.1851,149.0966,149.1408,6570.0
2018-01-05 15:40:00,202.15,202.15,202.03,202.07,7806.0,149.1704,149.1704,149.0818,149.1113,7806.0
2018-01-05 15:45:00,202.1,202.2,202.06,202.09,11505.0,149.1335,149.2073,149.1039,149.1261,11505.0
2018-01-05 15:50:00,202.12,202.18,201.95,202.01,13006.0,149.1482,149.1925,149.0228,149.067,13006.0
2018-01-05 15:55:00,202.04,202.05,201.71,201.9,48839.0,149.0892,149.0966,148.8457,148.9859,48839.0
2018-01-08 09:30:00,202.09,202.56,202.06,202.56,9041.0,149.1261,149.4729,149.1039,149.4729,9041.0
2018-01-08 09:35:00,202.57,202.91,202.45,202.9,10777.0,149.4803,149.7312,149.3917,149.7238,10777.0
2018-01-08 09:40:00,202.81,203.43,202.73,203.23,8300.0,149.6574,150.1149,149.5984,149.9673,8300.0
2018-01-08 09:45:00,203.17,203.7,203.12,203.7,18110.0,149.923,150.3141,149.8861,150.3141,18110.0
2018-01-08 09:50:00,203.75,204.05,203.62,203.67,11499.0,150.351,150.5724,150.2551,150.292,11499.0
2018-01-08 09:55:00,203.6,204.15,203.36,204.0,11840.0,150.2403,150.6462,150.0632,150.5355,11840.0
2018-01-08 10:00:00,203.96,204.12,203.69,203.69,9281.0,150.506,150.6241,150.3068,150.3068,9281.0
2018-01-08 10:05:00,203.67,203.8,203.37,203.37,4747.0,150.292,150.3879,150.0706,150.0706,4747.0
2018-01-08 10:10:00,203.48,203.5,203.24,203.24,2735.0,150.1518,150.1665,149.9747,149.9747,2735.0
2018-01-08 10:15:00,203.14,203.22,202.96,203.03,4000.0,149.9009,149.9599,149.7681,149.8197,4000.0
2018-01-08 10:20:00,203.02,203.3,203.02,203.26,4037.0,149.8123,150.019,149.8123,149.9894,4037.0
2018-01-08 10:25:00,203.17,203.34,203.02,203.28,2744.0,149.923,150.0485,149.8123,150.0042,2744.0
2018-01-08 10:30:00,203.19,203.52,203.19,203.35,2139.0,149.9378,150.1813,149.9378,150.0559,2139.0
2018-01-08 10:35:00,203.44,203.44,203.26,203.31,1909.0,150.1223,150.1223,149.9894,150.0263,1909.0
2018-01-08 10:40:00,203.3,203.56,203.29,203.52,3100.0,150.019,150.2108,150.0116,150.1813,3100.0
2018-01-08 10:45:00,203.56,203.79,203.51,203.66,3400.0,150.2108,150.3805,150.1739,150.2846,3400.0
2018-01-08 10:50:00,203.59,203.61,203.32,203.32,3252.0,150.233,150.2477,150.0337,150.0337,3252.0
2018-01-08 10:55:00,203.14,203.22,203.08,203.2,2300.0,149.9009,149.9599,149.8566,149.9452,2300.0
2018-01-08 11:00:00,203.2,203.2,202.68,202.68,2023.0,149.9452,149.9452,149.5615,149.5615,2023.0
2018-01-08 11:05:00,202.7,202.7,202.22,202.24,1500.0,149.5762,149.5762,149.222,149.2368,1500.0
2018-01-08 11:10:00,202.22,202.78,202.16,202.68,5601.0,149.222,149.6352,149.1777,149.5615,5601.0
2018-01-08 11:15:00,202.62,202.62,202.36,202.36,1700.0,149.5172,149.5172,149.3253,149.3253,1700.0
2018-01-08 11:20:00,202.36,202.64,202.27,202.5,7259.0,149.3253,149.5319,149.2589,149.4286,7259.0
2018-01-08 11:25:00,202.52,202.75,202.52,202.75,2389.0,149.4434,149.6131,149.4434,149.6131,2389.0
2018-01-08 11:30:00,202.7,202.73,202.37,202.41,3149.0,149.5762,149.5984,149.3327,149.3622,3149.0
2018-01-08 11:35:00,202.51,202.56,202.04,202.1,13269.0,149.436,149.4729,149.0892,149.1335,13269.0
2018-01-08 11:40:00,202.15,202.17,201.95,202.06,4644.0,149.1704,149.1851,149.0228,149.1039,4644.0
2018-01-08 11:45:00,202.09,202.12,201.94,202.09,5538.0,149.1261,149.1482,149.0154,149.1261,5538.0
2018-01-08 11:50:00,202.11,202.36,202.06,202.35,15298.0,149.1408,149.3253,149.1039,149.3179,15298.0
2018-01-08 11:55:00,202.35,202.36,202.17,202.19,6615.0,149.3179,149.3253,149.1851,149.1999,6615.0
2018-01-08 12:00:00,202.24,202.37,202.19,202.35,3781.0,149.2368,149.3327,149.1999,149.3179,3781.0
2018-01-08 12:05:00,202.44,202.52,202.2,202.46,5799.0,149.3844,149.4434,149.2073,149.3991,5799.0
2018-01-08 12:10:00,202.45,202.5,202.13,202.16,4604.0,149.3917,149.4286,149.1556,149.1777,4604.0
2018-01-08 12:15:00,202.21,202.39,202.18,202.33,1100.0,149.2146,149.3475,149.1925,149.3032,1100.0
2018-01-08 12:20:00,202.28,202.32,202.15,202.23,2331.0,149.2663,149.2958,149.1704,149.2294,2331.0
2018-01-08 12:25:00,202.2,202.4,202.2,202.34,5371.0,149.2073,149.3548,149.2073,149.3106,5371.0
2018-01-08 12:30:00,202.44,202.44,202.35,202.35,300.0,149.3844,149.3844,149.3179,149.3179,300.0
2018-01-08 12:35:00,202.42,202.83,202.42,202.83,3977.0,149.3696,149.6721,149.3696,149.6721,3977.0
2018-01-08 12:40:00,202.84,202.84,202.67,202.76,3189.0,149.6795,149.6795,149.5541,149.6205,3189.0
2018-01-08 12:45:00,202.76,202.85,202.75,202.82,1359.0,149.6205,149.6869,149.6131,149.6648,1359.0
2018-01-08 12:50:00,202.81,202.81,202.71,202.71,1095.0,149.6574,149.6574,149.5836,149.5836,1095.0
2018-01-08 12:55:00,202.85,202.95,202.81,202.89,1200.0,149.6869,149.7607,149.6574,149.7164,1200.0
2018-01-08 13:00:00,202.83,203.0,202.83,202.96,3800.0,149.6721,149.7976,149.6721,149.7681,3800.0
2018-01-08 13:05:00,202.95,202.95,202.82,202.82,1200.0,149.7607,149.7607,149.6648,149.6648,1200.0
2018-01-08 13:10:00,202.92,203.0,202.92,202.95,3254.0,149.7386,149.7976,149.7386,149.7607,3254.0
2018-01-08 13:15:00,202.92,202.94,202.84,202.94,1733.0,149.7386,149.7533,149.6795,149.7533,1733.0
2018-01-08 13:20:00,202.98,202.98,202.73,202.74,1700.0,149.7828,149.7828,149.5984,149.6057,1700.0
2018-01-08 13:25:00,202.77,202.87,202.75,202.83,1200.0,149.6279,149.7017,149.6131,149.6721,1200.0
2018-01-08 13:30:00,202.91,203.03,202.9,202.93,5988.0,149.7312,149.8197,149.7238,149.7459,5988.0
2018-01-08 13:35:00,202.96,202.96,202.85,202.86,1400.0,149.7681,149.7681,149.6869,149.6943,1400.0
2018-01-08 13:40:00,202.92,202.95,202.86,202.95,3716.0,149.7386,149.7607,149.6943,149.7607,3716.0
2018-01-08 13:45:00,202.92,202.96,202.67,202.7,3650.0,149.7386,149.7681,149.5541,149.5762,3650.0
2018-01-08 13:50:00,202.77,202.81,202.66,202.72,4253.0,149.6279,149.6574,149.5467,149.591,4253.0
2018-01-08 13:55:00,202.73,202.93,202.73,202.78,3022.0,149.5984,149.7459,149.5984,149.6352,3022.0
2018-01-08 14:00:00,202.84,203.02,202.83,203.0,21747.0,149.6795,149.8123,149.6721,149.7976,21747.0
2018-01-08 14:05:00,203.02,203.27,202.97,203.22,8140.0,149.8123,149.9968,149.7755,149.9599,8140.0
2018-01-08 14:10:00,203.24,203.24,202.91,203.11,5930.0,149.9747,149.9747,149.7312,149.8788,5930.0
2018-01-08 14:15:00,203.1,203.18,203.09,203.17,1782.0,149.8714,149.9304,149.864,149.923,1782.0
2018-01-08 14:20:00,203.15,203.34,203.14,203.33,6592.0,149.9083,150.0485,149.9009,150.0411,6592.0
2018-01-08 14:25:00,203.31,203.33,203.23,203.28,1500.0,150.0263,150.0411,149.9673,150.0042,1500.0
2018-01-08 14:30:00,203.36,203.42,203.19,203.26,5246.0,150.0632,150.1075,149.9378,149.9894,5246.0
2018-01-08 14:35:00,203.31,203.34,203.23,203.28,2616.0,150.0263,150.0485,149.9673,150.0042,2616.0
2018-01-08 14:40:00,203.24,203.46,203.24,203.37,4932.0,149.9747,150.137,149.9747,150.0706,4932.0
2018-01-08 14:45:00,203.49,203.52,203.41,203.48,8325.0,150.1592,150.1813,150.1001,150.1518,8325.0
2018-01-08 14:50:00,203.48,203.5,203.26,203.5,3720.0,150.1518,150.1665,149.9894,150.1665,3720.0
2018-01-08 14:55:00,203.5,203.51,203.41,203.44,4411.0,150.1665,150.1739,150.1001,150.1223,4411.0
2018-01-08 15:00:00,203.44,203.5,203.32,203.4,8567.0,150.1223,150.1665,150.0337,150.0928,8567.0
2018-01-08 15:05:00,203.42,203.5,203.27,203.28,6872.0,150.1075,150.1665,149.9968,150.0042,6872.0
2018-01-08 15:10:00,203.29,203.36,203.26,203.33,5969.0,150.0116,150.0632,149.9894,150.0411,5969.0
2018-01-08 15:15:00,203.31,203.35,203.27,203.27,944.0,150.0263,150.0559,149.9968,149.9968,944.0
2018-01-08 15:20:00,203.26,203.29,203.16,203.2,5229.0,149.9894,150.0116,149.9157,149.9452,5229.0
2018-01-08 15:25:00,203.19,203.19,202.99,203.03,3891.0,149.9378,149.9378,149.7902,149.8197,3891.0
2018-01-08 15:30:00,203.06,203.11,202.97,203.1,6195.0,149.8419,149.8788,149.7755,149.8714,6195.0
2018-01-08 15:35:00,203.12,203.27,203.1,203.27,5828.0,149.8861,149.9968,149.8714,149.9968,5828.0
2018-01-08 15:40:00,203.27,203.45,203.23,203.38,9902.0,149.9968,150.1297,149.9673,150.078,9902.0
2018-01-08 15:45:00,203.38,203.43,203.32,203.36,24780.0,150.078,150.1149,150.0337,150.0632,24780.0
2018-01-08 15:50:00,203.36,203.41,203.35,203.37,19776.0,150.0632,150.1001,150.0559,150.0706,19776.0
2018-01-08 15:55:00,203.36,203.55,203.29,203.49,89747.0,150.0632,150.2034,150.0116,150.1592,89747.0
2018-01-09 09:30:00,204.07,204.2,202.65,202.65,6984.0,150.5872,150.6831,149.5393,149.5393,6984.0
2018-01-09 09:35:00,202.96,202.98,202.66,202.87,1547.0,149.7681,149.7828,149.5467,149.7017,1547.0
2018-01-09 09:40:00,202.71,202.71,202.26,202.6,2800.0,149.5836,149.5836,149.2515,149.5024,2800.0
2018-01-09 09:45:00,202.47,202.47,202.08,202.31,4004.0,149.4065,149.4065,149.1187,149.2884,4004.0
2018-01-09 09:50:00,202.24,202.67,202.19,202.3,3101.0,149.2368,149.5541,149.1999,149.281,3101.0
2018-01-09 09:55:00,202.17,202.57,202.04,202.45,4000.0,149.1851,149.4803,149.0892,149.3917,4000.0
2018-01-09 10:00:00,202.46,202.51,202.08,202.09,2100.0,149.3991,149.436,149.1187,149.1261,2100.0
2018-01-09 10:05:00,202.13,202.13,201.78,201.91,4504.0,149.1556,149.1556,148.8973,148.9933,4504.0
2018-01-09 10:10:00,201.85,202.01,201.76,202.01,2700.0,148.949,149.067,148.8826,149.067,2700.0
2018-01-09 10:15:00,202.11,202.19,201.9,202.18,5033.0,149.1408,149.1999,148.9859,149.1925,5033.0
2018-01-09 10:20:00,202.17,202.38,202.17,202.26,4972.0,149.1851,149.3401,149.1851,149.2515,4972.0
2018-01-09 10:25:00,202.26,202.52,202.25,202.52,6066.0,149.2515,149.4434,149.2441,149.4434,6066.0
2018-01-09 10:30:00,202.67,202.68,202.44,202.68,1290.0,149.5541,149.5615,149.3844,149.5615,1290.0
2018-01-09 10:35:00,202.7,202.76,202.49,202.5,2159.0,149.5762,149.6205,149.4213,149.4286,2159.0
2018-01-09 10:40:00,202.55,202.67,202.18,202.19,12445.0,149.4655,149.5541,149.1925,149.1999,12445.0
2018-01-09 10:45:00,202.21,202.23,202.07,202.21,3451.0,149.2146,149.2294,149.1113,149.2146,3451.0
2018-01-09 10:50:00,202.25,202.57,202.25,202.52,4145.0,149.2441,149.4803,149.2441,149.4434,4145.0
2018-01-09 10:55:00,202.56,202.58,202.38,202.5,3880.0,149.4729,149.4877,149.3401,149.4286,3880.0
2018-01-09 11:00:00,202.59,202.93,202.59,202.93,2043.0,149.495,149.7459,149.495,149.7459,2043.0
2018-01-09 11:05:00,202.87,202.89,202.39,202.4,4974.0,149.7017,149.7164,149.3475,149.3548,4974.0
2018-01-09 11:10:00,202.58,202.81,202.43,202.81,3628.0,149.4877,149.6574,149.377,149.6574,3628.0
2018-01-09 11:15:00,202.81,203.25,202.81,203.25,2196.0,149.6574,149.9821,149.6574,149.9821,2196.0
2018-01-09 11:20:00,203.29,203.34,203.02,203.21,7780.0,150.0116,150.0485,149.8123,149.9526,7780.0
2018-01-09 11:25:00,203.14,203.19,202.87,202.91,12300.0,149.9009,149.9378,149.7017,149.7312,12300.0
2018-01-09 11:30:00,202.97,203.22,202.95,203.22,3882.0,149.7755,149.9599,149.7607,149.9599,3882.0
2018-01-09 11:35:00,203.22,203.3,202.78,202.91,3600.0,149.9599,150.019,149.6352,149.7312,3600.0
2018-01-09 11:40:00,202.99,203.18,202.81,203.09,2991.0,149.7902,149.9304,149.6574,149.864,2991.0
2018-01-09 11:45:00,203.01,203.16,202.84,202.84,2200.0,149.805,149.9157,149.6795,149.6795,2200.0
2018-01-09 11:50:00,202.84,203.06,202.83,202.9,1800.0,149.6795,149.8419,149.6721,149.7238,1800.0
2018-01-09 11:55:00,203.03,203.18,202.88,203.12,6578.0,149.8197,149.9304,149.709,149.8861,6578.0
2018-01-09 12:00:00,203.19,203.19,202.99,203.17,7775.0,149.9378,149.9378,149.7902,149.923,7775.0
2018-01-09 12:05:00,203.07,203.07,202.72,202.85,2250.0,149.8492,149.8492,149.591,149.6869,2250.0
2018-01-09 12:10:00,202.85,202.86,202.52,202.53,2821.0,149.6869,149.6943,149.4434,149.4508,2821.0
2018-01-09 12:15:00,202.64,202.64,202.27,202.28,2907.0,149.5319,149.5319,149.2589,149.2663,2907.0
2018-01-09 12:20:00,202.4,202.62,202.31,202.62,3246.0,149.3548,149.5172,149.2884,149.5172,3246.0
2018-01-09 12:25:00,202.56,202.83,202.42,202.59,5272.0,149.4729,149.6721,149.3696,149.495,5272.0
2018-01-09 12:30:00,202.52,202.52,202.31,202.31,1105.0,149.4434,149.4434,149.2884,149.2884,1105.0
2018-01-09 12:35:00,202.3,202.4,202.26,202.34,1537.0,149.281,149.3548,149.2515,149.3106,1537.0
2018-01-09 12:40:00,202.28,202.42,202.27,202.42,1824.0,149.2663,149.3696,149.2589,149.3696,1824.0
2018-01-09 12:45:00,202.38,202.57,202.37,202.44,2170.0,149.3401,149.4803,149.3327,149.3844,2170.0
2018-01-09 12:50:00,202.45,202.45,202.45,202.45,100.0,149.3917,149.3917,149.3917,149.3917,100.0
2018-01-09 12:55:00,202.43,202.5,202.25,202.5,1762.0,149.377,149.4286,149.2441,149.4286,1762.0
2018-01-09 13:00:00,202.53,202.54,202.42,202.42,1246.0,149.4508,149.4581,149.3696,149.3696,1246.0
2018-01-09 13:05:00,202.42,202.42,202.26,202.37,1401.0,149.3696,149.3696,149.2515,149.3327,1401.0
2018-01-09 13:10:00,202.29,202.54,202.29,202.47,4835.0,149.2737,149.4581,149.2737,149.4065,4835.0
2018-01-09 13:15:00,202.49,202.49,202.43,202.43,700.0,149.4213,149.4213,149.377,149.377,700.0
2018-01-09 13:20:00,202.38,202.55,202.38,202.49,2213.0,149.3401,149.4655,149.3401,149.4213,2213.0
2018-01-09 13:25:00,202.54,202.64,202.54,202.64,400.0,149.4581,149.5319,149.4581,149.5319,400.0
2018-01-09 13:30:00,202.65,202.67,202.51,202.51,2100.0,149.5393,149.5541,149.436,149.436,2100.0
2018-01-09 13:35:00,202.57,202.57,202.49,202.51,3416.0,149.4803,149.4803,149.4213,149.436,3416.0
2018-01-09 13:40:00,202.52,202.61,202.45,202.5,2651.0,149.4434,149.5098,149.3917,149.4286,2651.0
2018-01-09 13:45:00,202.52,202.55,202.47,202.55,1800.0,149.4434,149.4655,149.4065,149.4655,1800.0
2018-01-09 13:50:00,202.5,202.5,202.41,202.47,900.0,149.4286,149.4286,149.3622,149.4065,900.0
2018-01-09 13:55:00,202.37,202.4,202.2,202.2,1524.0,149.3327,149.3548,149.2073,149.2073,1524.0
2018-01-09 14:00:00,202.24,202.24,202.03,202.18,3700.0,149.2368,149.2368,149.0818,149.1925,3700.0
2018-01-09 14:05:00,202.21,202.22,201.97,201.97,2711.0,149.2146,149.222,149.0375,149.0375,2711.0
2018-01-09 14:10:00,201.91,201.91,201.76,201.83,5043.0,148.9933,148.9933,148.8826,148.9342,5043.0
2018-01-09 14:15:00,201.75,201.76,201.5,201.5,8218.0,148.8752,148.8826,148.6907,148.6907,8218.0
2018-01-09 14:20:00,201.46,201.46,201.12,201.13,6827.0,148.6612,148.6612,148.4103,148.4177,6827.0
2018-01-09 14:25:00,201.17,201.2,200.93,200.93,38224.0,148.4472,148.4693,148.2701,148.2701,38224.0
2018-01-09 14:30:00,200.91,201.51,200.91,201.51,9161.0,148.2553,148.6981,148.2553,148.6981,9161.0
2018-01-09 14:35:00,201.43,201.46,201.22,201.44,16997.0,148.6391,148.6612,148.4841,148.6464,16997.0
2018-01-09 14:40:00,201.44,201.63,201.39,201.57,28490.0,148.6464,148.7866,148.6095,148.7424,28490.0
2018-01-09 14:45:00,201.51,201.86,201.51,201.86,2669.0,148.6981,148.9564,148.6981,148.9564,2669.0
2018-01-09 14:50:00,201.96,202.02,201.55,201.61,2625.0,149.0302,149.0744,148.7276,148.7719,2625.0
2018-01-09 14:55:00,201.61,201.71,201.54,201.71,2641.0,148.7719,148.8457,148.7202,148.8457,2641.0
2018-01-09 15:00:00,201.73,201.73,201.47,201.56,4651.0,148.8604,148.8604,148.6686,148.735,4651.0
2018-01-09 15:05:00,201.51,201.55,201.42,201.48,4594.0,148.6981,148.7276,148.6317,148.676,4594.0
2018-01-09 15:10:00,201.43,201.48,201.35,201.39,16488.0,148.6391,148.676,148.58,148.6095,16488.0
2018-01-09 15:15:00,201.42,201.49,201.29,201.31,9982.0,148.6317,148.6833,148.5357,148.5505,9982.0
2018-01-09 15:20:00,201.34,201.35,201.25,201.3,6802.0,148.5726,148.58,148.5062,148.5431,6802.0
2018-01-09 15:25:00,201.28,201.41,201.27,201.35,5915.0,148.5284,148.6243,148.521,148.58,5915.0
2018-01-09 15:30:00,201.27,201.35,201.25,201.3,14007.0,148.521,148.58,148.5062,148.5431,14007.0
2018-01-09 15:35:00,201.31,201.63,201.3,201.63,11137.0,148.5505,148.7866,148.5431,148.7866,11137.0
2018-01-09 15:40:00,201.59,201.63,201.38,201.38,16897.0,148.7571,148.7866,148.6022,148.6022,16897.0
2018-01-09 15:45:00,201.43,201.45,201.25,201.35,15006.0,148.6391,148.6538,148.5062,148.58,15006.0
2018-01-09 15:50:00,201.33,201.36,201.19,201.2,12909.0,148.5653,148.5874,148.462,148.4693,12909.0
2018-01-09 15:55:00,201.22,201.24,200.96,201.14,34707.0,148.4841,148.4989,148.2922,148.4251,34707.0
2018-01-10 09:30:00,199.67,200.07,198.04,198.55,24191.0,147.3403,147.6355,146.1375,146.5138,24191.0
2018-01-10 09:35:00,198.29,198.4,197.5,197.67,18877.0,146.322,146.4032,145.739,145.8645,18877.0
2018-01-10 09:40:00,197.69,197.72,195.74,195.8,25849.0,145.8792,145.9014,144.4403,144.4846,25849.0
2018-01-10 09:45:00,195.75,196.1,195.35,195.77,43182.0,144.4477,144.7059,144.1525,144.4624,43182.0
2018-01-10 09:50:00,195.75,196.41,195.3,195.89,19059.0,144.4477,144.9347,144.1156,144.551,19059.0
2018-01-10 09:55:00,195.89,196.06,195.73,195.81,9687.0,144.551,144.6764,144.4329,144.492,9687.0
2018-01-10 10:00:00,195.8,196.39,195.52,196.12,45964.0,144.4846,144.9199,144.278,144.7207,45964.0
2018-01-10 10:05:00,196.11,196.3,195.77,196.14,27775.0,144.7133,144.8535,144.4624,144.7355,27775.0
2018-01-10 10:10:00,196.06,196.37,195.99,196.2,7953.0,144.6764,144.9052,144.6248,144.7797,7953.0
2018-01-10 10:15:00,196.24,196.63,196.14,196.52,25908.0,144.8093,145.097,144.7355,145.0159,25908.0
2018-01-10 10:20:00,196.5,196.61,196.41,196.52,3490.0,145.0011,145.0823,144.9347,145.0159,3490.0
2018-01-10 10:25:00,196.42,196.55,196.32,196.5,12397.0,144.9421,145.038,144.8683,145.0011,12397.0
2018-01-10 10:30:00,196.55,196.6,196.4,196.53,7789.0,145.038,145.0749,144.9273,145.0233,7789.0
2018-01-10 10:35:00,196.48,196.74,196.48,196.74,10401.0,144.9864,145.1782,144.9864,145.1782,10401.0
2018-01-10 10:40:00,196.75,196.88,196.61,196.61,15601.0,145.1856,145.2815,145.0823,145.0823,15601.0
2018-01-10 10:45:00,196.64,196.7,196.46,196.7,8516.0,145.1044,145.1487,144.9716,145.1487,8516.0
2018-01-10 10:50:00,196.64,196.89,196.59,196.72,17277.0,145.1044,145.2889,145.0675,145.1635,17277.0
2018-01-10 10:55:00,196.74,196.78,196.58,196.63,10884.0,145.1782,145.2077,145.0601,145.097,10884.0
2018-01-10 11:00:00,196.61,196.91,196.61,196.66,3126.0,145.0823,145.3037,145.0823,145.1192,3126.0
2018-01-10 11:05:00,196.65,196.7,196.41,196.41,6102.0,145.1118,145.1487,144.9347,144.9347,6102.0
2018-01-10 11:10:00,196.43,196.56,196.29,196.5,7712.0,144.9495,145.0454,144.8462,145.0011,7712.0
2018-01-10 11:15:00,196.49,196.49,196.31,196.35,4773.0,144.9937,144.9937,144.8609,144.8904,4773.0
2018-01-10 11:20:00,196.35,196.41,196.25,196.32,4400.0,144.8904,144.9347,144.8166,144.8683,4400.0
2018-01-10 11:25:00,196.44,196.44,196.24,196.28,4020.0,144.9568,144.9568,144.8093,144.8388,4020.0
2018-01-10 11:30:00,196.32,196.32,195.89,195.89,7831.0,144.8683,144.8683,144.551,144.551,7831.0
2018-01-10 11:35:00,195.96,196.01,195.8,196.01,3900.0,144.6026,144.6395,144.4846,144.6395,3900.0
2018-01-10 11:40:00,196.04,196.18,195.93,196.01,9941.0,144.6617,144.765,144.5805,144.6395,9941.0
2018-01-10 11:45:00,196.0,196.0,195.82,195.85,39068.0,144.6322,144.6322,144.4993,144.5215,39068.0
2018-01-10 11:50:00,195.89,195.91,195.75,195.82,9942.0,144.551,144.5657,144.4477,144.4993,9942.0
2018-01-10 11:55:00,195.85,196.04,195.85,196.03,2700.0,144.5215,144.6617,144.5215,144.6543,2700.0
2018-01-10 12:00:00,195.9,196.0,195.83,196.0,5662.0,144.5584,144.6322,144.5067,144.6322,5662.0
2018-01-10 12:05:00,195.98,196.3,195.97,196.23,4566.0,144.6174,144.8535,144.61,144.8019,4566.0
2018-01-10 12:10:00,196.26,196.26,196.13,196.13,1849.0,144.824,144.824,144.7281,144.7281,1849.0
2018-01-10 12:15:00,196.22,196.22,196.11,196.11,3939.0,144.7945,144.7945,144.7133,144.7133,3939.0
2018-01-10 12:20:00,196.17,196.21,196.09,196.19,17307.0,144.7576,144.7871,144.6986,144.7724,17307.0
2018-01-10 12:25:00,196.13,196.46,196.13,196.37,6870.0,144.7281,144.9716,144.7281,144.9052,6870.0
2018-01-10 12:30:00,196.4,196.4,196.22,196.24,2289.0,144.9273,144.9273,144.7945,144.8093,2289.0
2018-01-10 12:35:00,196.22,196.3,195.84,195.84,4718.0,144.7945,144.8535,144.5141,144.5141,4718.0
2018-01-10 12:40:00,195.89,195.94,195.74,195.74,6381.0,144.551,144.5879,144.4403,144.4403,6381.0
2018-01-10 12:45:00,195.78,196.0,195.76,195.95,2490.0,144.4698,144.6322,144.4551,144.5953,2490.0
2018-01-10 12:50:00,195.9,195.98,195.81,195.81,3089.0,144.5584,144.6174,144.492,144.492,3089.0
2018-01-10 12:55:00,195.87,195.89,195.77,195.88,16833.0,144.5362,144.551,144.4624,144.5436,16833.0
2018-01-10 13:00:00,195.86,195.93,195.75,195.93,2217.0,144.5288,144.5805,144.4477,144.5805,2217.0
2018-01-10 13:05:00,195.99,195.99,195.88,195.92,1100.0,144.6248,144.6248,144.5436,144.5731,1100.0
2018-01-10 13:10:00,195.97,195.97,195.74,195.74,5452.0,144.61,144.61,144.4403,144.4403,5452.0
2018-01-10 13:15:00,195.74,195.94,195.7,195.94,5012.0,144.4403,144.5879,144.4108,144.5879,5012.0
2018-01-10 13:20:00,195.93,196.01,195.85,196.01,14663.0,144.5805,144.6395,144.5215,144.6395,14663.0
2018-01-10 13:25:00,196.01,196.11,195.9,195.9,2384.0,144.6395,144.7133,144.5584,144.5584,2384.0
2018-01-10 13:30:00,195.84,195.91,195.7,195.74,12654.0,144.5141,144.5657,144.4108,144.4403,12654.0
2018-01-10 13:35:00,195.76,195.76,195.55,195.55,3872.0,144.4551,144.4551,144.3001,144.3001,3872.0
2018-01-10 13:40:00,195.54,195.69,195.5,195.69,10897.0,144.2927,144.4034,144.2632,144.4034,10897.0
2018-01-10 13:45:00,195.69,195.82,195.67,195.74,1783.0,144.4034,144.4993,144.3886,144.4403,1783.0
2018-01-10 13:50:00,195.7,195.79,195.65,195.74,7176.0,144.4108,144.4772,144.3739,144.4403,7176.0
2018-01-10 13:55:00,195.64,195.65,195.61,195.65,1850.0,144.3665,144.3739,144.3444,144.3739,1850.0
2018-01-10 14:00:00,195.65,195.96,195.64,195.96,3576.0,144.3739,144.6026,144.3665,144.6026,3576.0
2018-01-10 14:05:00,196.0,196.03,195.95,195.98,2526.0,144.6322,144.6543,144.5953,144.6174,2526.0
2018-01-10 14:10:00,196.02,196.18,196.0,196.18,13874.0,144.6469,144.765,144.6322,144.765,13874.0
2018-01-10 14:15:00,196.2,196.26,196.18,196.22,7435.0,144.7797,144.824,144.765,144.7945,7435.0
2018-01-10 14:20:00,196.24,196.3,196.16,196.2,9716.0,144.8093,144.8535,144.7502,144.7797,9716.0
2018-01-10 14:25:00,196.22,196.25,196.14,196.25,6504.0,144.7945,144.8166,144.7355,144.8166,6504.0
2018-01-10 14:30:00,196.21,196.34,196.2,196.29,4587.0,144.7871,144.883,144.7797,144.8462,4587.0
2018-01-10 14:35:00,196.25,196.26,196.09,196.11,10039.0,144.8166,144.824,144.6986,144.7133,10039.0
2018-01-10 14:40:00,196.13,196.21,196.12,196.2,12377.0,144.7281,144.7871,144.7207,144.7797,12377.0
2018-01-10 14:45:00,196.21,196.46,196.21,196.46,11027.0,144.7871,144.9716,144.7871,144.9716,11027.0
2018-01-10 14:50:00,196.51,196.57,196.46,196.57,5011.0,145.0085,145.0528,144.9716,145.0528,5011.0
2018-01-10 14:55:00,196.54,196.68,196.46,196.6,7724.0,145.0306,145.1339,144.9716,145.0749,7724.0
2018-01-10 15:00:00,196.71,196.9,196.65,196.74,5717.0,145.1561,145.2963,145.1118,145.1782,5717.0
2018-01-10 15:05:00,196.73,196.86,196.48,196.48,5721.0,145.1708,145.2668,144.9864,144.9864,5721.0
2018-01-10 15:10:00,196.42,196.45,196.34,196.45,3827.0,144.9421,144.9642,144.883,144.9642,3827.0
2018-01-10 15:15:00,196.4,196.56,196.4,196.52,9537.0,144.9273,145.0454,144.9273,145.0159,9537.0
2018-01-10 15:20:00,196.54,196.73,196.54,196.62,7209.0,145.0306,145.1708,145.0306,145.0897,7209.0
2018-01-10 15:25:00,196.67,196.77,196.64,196.77,6876.0,145.1266,145.2004,145.1044,145.2004,6876.0
2018-01-10 15:30:00,196.79,197.01,196.78,196.91,8942.0,145.2151,145.3775,145.2077,145.3037,8942.0
2018-01-10 15:35:00,196.91,196.91,196.65,196.66,7261.0,145.3037,145.3037,145.1118,145.1192,7261.0
2018-01-10 15:40:00,196.61,196.67,196.54,196.57,5400.0,145.0823,145.1266,145.0306,145.0528,5400.0
2018-01-10 15:45:00,196.55,196.67,196.36,196.4,17017.0,145.038,145.1266,144.8978,144.9273,17017.0
2018-01-10 15:50:00,196.45,196.52,196.23,196.24,17597.0,144.9642,145.0159,144.8019,144.8093,17597.0
2018-01-10 15:55:00,196.24,196.27,196.05,196.12,52644.0,144.8093,144.8314,144.6691,144.7207,52644.0
2018-01-11 09:30:00,196.8,197.11,196.32,196.93,10033.0,145.2225,145.4512,144.8683,145.3184,10033.0
2018-01-11 09:35:00,196.82,197.37,196.48,196.74,6261.0,145.2372,145.6431,144.9864,145.1782,6261.0
2018-01-11 09:40:00,196.64,197.04,196.46,196.58,10250.0,145.1044,145.3996,144.9716,145.0601,10250.0
2018-01-11 09:45:00,196.62,196.82,196.25,196.48,6115.0,145.0897,145.2372,144.8166,144.9864,6115.0
2018-01-11 09:50:00,196.51,196.7,196.5,196.6,8863.0,145.0085,145.1487,145.0011,145.0749,8863.0
2018-01-11 09:55:00,196.52,196.92,196.52,196.89,11288.0,145.0159,145.311,145.0159,145.2889,11288.0
2018-01-11 10:00:00,196.92,196.96,196.51,196.69,12773.0,145.311,145.3406,145.0085,145.1413,12773.0
2018-01-11 10:05:00,196.69,197.03,196.55,196.85,10614.0,145.1413,145.3922,145.038,145.2594,10614.0
2018-01-11 10:10:00,196.91,196.91,196.5,196.5,5091.0,145.3037,145.3037,145.0011,145.0011,5091.0
2018-01-11 10:15:00,196.56,196.56,195.81,195.87,8509.0,145.0454,145.0454,144.492,144.5362,8509.0
2018-01-11 10:20:00,195.76,195.96,195.05,195.05,46959.0,144.4551,144.6026,143.9311,143.9311,46959.0
2018-01-11 10:25:00,195.06,195.53,195.01,195.43,14406.0,143.9385,144.2853,143.9016,144.2115,14406.0
2018-01-11 10:30:00,195.53,195.53,195.18,195.3,6923.0,144.2853,144.2853,144.0271,144.1156,6923.0
2018-01-11 10:35:00,195.34,195.44,195.25,195.34,7223.0,144.1451,144.2189,144.0787,144.1451,7223.0
2018-01-11 10:40:00,195.39,195.57,195.26,195.51,10758.0,144.182,144.3148,144.0861,144.2706,10758.0
2018-01-11 10:45:00,195.53,195.53,195.28,195.36,3752.0,144.2853,144.2853,144.1009,144.1599,3752.0
2018-01-11 10:50:00,195.36,195.44,195.34,195.37,3553.0,144.1599,144.2189,144.1451,144.1673,3553.0
2018-01-11 10:55:00,195.39,195.48,195.26,195.46,10498.0,144.182,144.2484,144.0861,144.2337,10498.0
2018-01-11 11:00:00,195.55,195.81,195.49,195.49,4531.0,144.3001,144.492,144.2558,144.2558,4531.0
2018-01-11 11:05:00,195.56,195.6,195.43,195.58,4146.0,144.3075,144.337,144.2115,144.3222,4146.0
2018-01-11 11:10:00,195.58,195.59,195.46,195.59,4761.0,144.3222,144.3296,144.2337,144.3296,4761.0
2018-01-11 11:15:00,195.54,195.8,195.54,195.71,7335.0,144.2927,144.4846,144.2927,144.4182,7335.0
2018-01-11 11:20:00,195.78,195.78,195.49,195.5,2620.0,144.4698,144.4698,144.2558,144.2632,2620.0
2018-01-11 11:25:00,195.58,195.75,195.5,195.75,6448.0,144.3222,144.4477,144.2632,144.4477,6448.0
2018-01-11 11:30:00,195.75,195.83,195.48,195.67,4727.0,144.4477,144.5067,144.2484,144.3886,4727.0
2018-01-11 11:35:00,195.67,195.7,195.55,195.55,5613.0,144.3886,144.4108,144.3001,144.3001,5613.0
2018-01-11 11:40:00,195.53,195.69,195.52,195.52,7957.0,144.2853,144.4034,144.278,144.278,7957.0
2018-01-11 11:45:00,195.49,195.54,195.4,195.46,4372.0,144.2558,144.2927,144.1894,144.2337,4372.0
2018-01-11 11:50:00,195.44,195.48,195.36,195.37,6906.0,144.2189,144.2484,144.1599,144.1673,6906.0
2018-01-11 11:55:00,195.38,195.49,195.36,195.36,7477.0,144.1746,144.2558,144.1599,144.1599,7477.0
2018-01-11 12:00:00,195.44,195.52,195.42,195.46,4279.0,144.2189,144.278,144.2042,144.2337,4279.0
2018-01-11 12:05:00,195.41,195.51,195.41,195.43,4019.0,144.1968,144.2706,144.1968,144.2115,4019.0
2018-01-11 12:10:00,195.44,195.59,195.44,195.59,10512.0,144.2189,144.3296,144.2189,144.3296,10512.0
2018-01-11 12:15:00,195.6,195.92,195.56,195.89,9360.0,144.337,144.5731,144.3075,144.551,9360.0
2018-01-11 12:20:00,195.78,195.83,195.51,195.72,8743.0,144.4698,144.5067,144.2706,144.4255,8743.0
2018-01-11 12:25:00,195.69,195.78,195.5,195.5,3900.0,144.4034,144.4698,144.2632,144.2632,3900.0
2018-01-11 12:30:00,195.58,195.88,195.57,195.88,26709.0,144.3222,144.5436,144.3148,144.5436,26709.0
2018-01-11 12:35:00,195.85,196.12,195.85,196.06,4164.0,144.5215,144.7207,144.5215,144.6764,4164.0
2018-01-11 12:40:00,196.1,196.31,196.1,196.26,7024.0,144.7059,144.8609,144.7059,144.824,7024.0
2018-01-11 12:45:00,196.25,196.48,196.25,196.48,4302.0,144.8166,144.9864,144.8166,144.9864,4302.0
2018-01-11 12:50:00,196.51,196.68,196.32,196.34,4624.0,145.0085,145.1339,144.8683,144.883,4624.0
2018-01-11 12:55:00,196.31,196.33,196.05,196.15,4912.0,144.8609,144.8757,144.6691,144.7428,4912.0
2018-01-11 13:00:00,196.14,196.29,196.05,196.12,28581.0,144.7355,144.8462,144.6691,144.7207,28581.0
2018-01-11 13:05:00,196.12,196.17,195.95,196.05,5094.0,144.7207,144.7576,144.5953,144.6691,5094.0
2018-01-11 13:10:00,196.07,196.09,195.97,195.99,6387.0,144.6838,144.6986,144.61,144.6248,6387.0
2018-01-11 13:15:00,196.02,196.06,195.93,196.02,7471.0,144.6469,144.6764,144.5805,144.6469,7471.0
2018-01-11 13:20:00,196.01,196.01,195.55,195.61,8093.0,144.6395,144.6395,144.3001,144.3444,8093.0
2018-01-11 13:25:00,195.75,195.75,195.55,195.62,15079.0,144.4477,144.4477,144.3001,144.3517,15079.0
2018-01-11 13:30:00,195.59,195.61,195.45,195.46,2577.0,144.3296,144.3444,144.2263,144.2337,2577.0
2018-01-11 13:35:00,195.46,195.49,195.23,195.23,8495.0,144.2337,144.2558,144.064,144.064,8495.0
2018-01-11 13:40:00,195.3,195.35,195.09,195.12,9302.0,144.1156,144.1525,143.9606,143.9828,9302.0
2018-01-11 13:45:00,195.22,195.22,195.13,195.15,1300.0,144.0566,144.0566,143.9902,144.0049,1300.0
2018-01-11 13:50:00,195.09,195.26,195.09,195.26,6626.0,143.9606,144.0861,143.9606,144.0861,6626.0
2018-01-11 13:55:00,195.28,195.53,195.26,195.49,6209.0,144.1009,144.2853,144.0861,144.2558,6209.0
2018-01-11 14:00:00,195.54,195.56,195.48,195.54,2578.0,144.2927,144.3075,144.2484,144.2927,2578.0
2018-01-11 14:05:00,195.54,195.65,195.44,195.56,6943.0,144.2927,144.3739,144.2189,144.3075,6943.0
2018-01-11 14:10:00,195.61,195.76,195.58,195.75,4357.0,144.3444,144.4551,144.3222,144.4477,4357.0
2018-01-11 14:15:00,195.73,195.8,195.72,195.75,2998.0,144.4329,144.4846,144.4255,144.4477,2998.0
2018-01-11 14:20:00,195.76,195.94,195.75,195.87,8299.0,144.4551,144.5879,144.4477,144.5362,8299.0
2018-01-11 14:25:00,195.93,196.35,195.93,196.34,5081.0,144.5805,144.8904,144.5805,144.883,5081.0
2018-01-11 14:30:00,196.35,196.35,195.89,195.89,4105.0,144.8904,144.8904,144.551,144.551,4105.0
2018-01-11 14:35:00,195.9,196.05,195.78,196.05,8255.0,144.5584,144.6691,144.4698,144.6691,8255.0
2018-01-11 14:40:00,196.03,196.24,196.03,196.24,6580.0,144.6543,144.8093,144.6543,144.8093,6580.0
2018-01-11 14:45:00,196.2,196.2,196.0,196.09,6513.0,144.7797,144.7797,144.6322,144.6986,6513.0
2018-01-11 14:50:00,196.06,196.06,195.9,195.9,5839.0,144.6764,144.6764,144.5584,144.5584,5839.0
2018-01-11 14:55:00,195.89,195.89,195.69,195.8,8404.0,144.551,144.551,144.4034,144.4846,8404.0
2018-01-11 15:00:00,195.77,196.03,195.77,196.03,9302.0,144.4624,144.6543,144.4624,144.6543,9302.0
2018-01-11 15:05:00,196.03,196.17,196.03,196.13,5595.0,144.6543,144.7576,144.6543,144.7281,5595.0
2018-01-11 15:10:00,196.16,196.17,196.09,196.17,6494.0,144.7502,144.7576,144.6986,144.7576,6494.0
2018-01-11 15:15:00,196.13,196.24,196.08,196.19,7224.0,144.7281,144.8093,144.6912,144.7724,7224.0
2018-01-11 15:20:00,196.18,196.21,196.11,196.19,9435.0,144.765,144.7871,144.7133,144.7724,9435.0
2018-01-11 15:25:00,196.2,196.22,196.0,196.02,4936.0,144.7797,144.7945,144.6322,144.6469,4936.0
2018-01-11 15:30:00,195.97,195.98,195.79,195.96,9906.0,144.61,144.6174,144.4772,144.6026,9906.0
2018-01-11 15:35:00,195.97,196.15,195.96,196.05,7859.0,144.61,144.7428,144.6026,144.6691,7859.0
2018-01-11 15:40:00,196.05,196.31,196.02,196.31,10932.0,144.6691,144.8609,144.6469,144.8609,10932.0
2018-01-11 15:45:00,196.33,196.42,196.27,196.38,37536.0,144.8757,144.9421,144.8314,144.9126,37536.0
2018-01-11 15:50:00,196.4,196.51,196.37,196.37,14752.0,144.9273,145.0085,144.9052,144.9052,14752.0
2018-01-11 15:55:00,196.36,196.39,196.11,196.13,90739.0,144.8978,144.9199,144.7133,144.7281,90739.0
2018-01-12 09:30:00,196.02,196.5,195.16,195.46,10602.0,144.6469,145.0011,144.0123,144.2337,10602.0
2018-01-12 09:35:00,195.61,195.66,195.05,195.4,6159.0,144.3444,144.3813,143.9311,144.1894,6159.0
2018-01-12 09:40:00,195.6,195.6,194.3,194.53,35226.0,144.337,144.337,143.3777,143.5474,35226.0
2018-01-12 09:45:00,194.52,194.75,194.34,194.7,10234.0,143.54,143.7098,143.4072,143.6729,10234.0
2018-01-12 09:50:00,194.66,195.11,194.57,195.01,32469.0,143.6433,143.9754,143.5769,143.9016,32469.0
2018-01-12 09:55:00,195.01,195.01,194.63,194.89,6350.0,143.9016,143.9016,143.6212,143.8131,6350.0
2018-01-12 10:00:00,194.81,195.13,194.81,195.06,7250.0,143.754,143.9902,143.754,143.9385,7250.0
2018-01-12 10:05:00,195.18,195.38,194.9,194.9,14225.0,144.0271,144.1746,143.8204,143.8204,14225.0
2018-01-12 10:10:00,194.99,194.99,194.76,194.76,2579.0,143.8869,143.8869,143.7171,143.7171,2579.0
2018-01-12 10:15:00,194.75,194.84,194.35,194.39,9392.0,143.7098,143.7762,143.4146,143.4441,9392.0
2018-01-12 10:20:00,194.46,194.6,194.25,194.27,10804.0,143.4958,143.5991,143.3408,143.3556,10804.0
2018-01-12 10:25:00,194.42,194.64,194.26,194.26,7071.0,143.4662,143.6286,143.3482,143.3482,7071.0
2018-01-12 10:30:00,194.43,194.43,194.07,194.37,10839.0,143.4736,143.4736,143.208,143.4293,10839.0
2018-01-12 10:35:00,194.4,194.42,194.15,194.25,3428.0,143.4515,143.4662,143.267,143.3408,3428.0
2018-01-12 10:40:00,194.15,194.32,194.01,194.32,27992.0,143.267,143.3925,143.1637,143.3925,27992.0
2018-01-12 10:45:00,194.43,195.09,194.35,195.06,30926.0,143.4736,143.9606,143.4146,143.9385,30926.0
2018-01-12 10:50:00,195.06,195.16,194.82,194.82,2000.0,143.9385,144.0123,143.7614,143.7614,2000.0
2018-01-12 10:55:00,194.81,194.82,194.57,194.57,17312.0,143.754,143.7614,143.5769,143.5769,17312.0
2018-01-12 11:00:00,194.6,195.06,194.6,195.0,3181.0,143.5991,143.9385,143.5991,143.8942,3181.0
2018-01-12 11:05:00,195.0,195.0,194.75,194.8,4094.0,143.8942,143.8942,143.7098,143.7467,4094.0
2018-01-12 11:10:00,194.76,194.88,194.67,194.8,1900.0,143.7171,143.8057,143.6507,143.7467,1900.0
2018-01-12 11:15:00,194.81,194.81,194.55,194.7,2362.0,143.754,143.754,143.5622,143.6729,2362.0
2018-01-12 11:20:00,194.78,194.78,194.52,194.52,2523.0,143.7319,143.7319,143.54,143.54,2523.0
2018-01-12 11:25:00,194.65,194.71,194.49,194.68,2734.0,143.636,143.6802,143.5179,143.6581,2734.0
2018-01-12 11:30:00,194.71,194.75,194.6,194.65,6426.0,143.6802,143.7098,143.5991,143.636,6426.0
2018-01-12 11:35:00,194.61,194.73,194.59,194.71,2827.0,143.6064,143.695,143.5917,143.6802,2827.0
2018-01-12 11:40:00,194.75,194.99,194.75,194.9,6938.0,143.7098,143.8869,143.7098,143.8204,6938.0
2018-01-12 11:45:00,194.9,194.98,194.9,194.93,2700.0,143.8204,143.8795,143.8204,143.8426,2700.0
2018-01-12 11:50:00,194.95,194.95,194.81,194.82,4520.0,143.8573,143.8573,143.754,143.7614,4520.0
2018-01-12 11:55:00,194.89,194.96,194.85,194.85,1914.0,143.8131,143.8647,143.7835,143.7835,1914.0
2018-01-12 12:00:00,194.98,194.98,194.85,194.87,4600.0,143.8795,143.8795,143.7835,143.7983,4600.0
2018-01-12 12:05:00,194.9,195.03,194.9,194.92,12664.0,143.8204,143.9164,143.8204,143.8352,12664.0
2018-01-12 12:10:00,194.95,195.01,194.94,194.96,900.0,143.8573,143.9016,143.85,143.8647,900.0
2018-01-12 12:15:00,195.02,195.07,194.92,195.03,3500.0,143.909,143.9459,143.8352,143.9164,3500.0
2018-01-12 12:20:00,195.03,195.06,194.99,195.0,4300.0,143.9164,143.9385,143.8869,143.8942,4300.0
2018-01-12 12:25:00,195.02,195.02,194.91,194.95,2425.0,143.909,143.909,143.8278,143.8573,2425.0
2018-01-12 12:30:00,194.95,194.96,194.88,194.89,2823.0,143.8573,143.8647,143.8057,143.8131,2823.0
2018-01-12 12:35:00,194.97,195.0,194.97,194.97,400.0,143.8721,143.8942,143.8721,143.8721,400.0
2018-01-12 12:40:00,194.98,195.03,194.81,194.93,5618.0,143.8795,143.9164,143.754,143.8426,5618.0
2018-01-12 12:45:00,194.96,194.99,194.88,194.95,2133.0,143.8647,143.8869,143.8057,143.8573,2133.0
2018-01-12 12:50:00,195.0,195.01,194.79,194.87,2000.0,143.8942,143.9016,143.7393,143.7983,2000.0
2018-01-12 12:55:00,194.91,194.93,194.71,194.71,2503.0,143.8278,143.8426,143.6802,143.6802,2503.0
2018-01-12 13:00:00,194.73,194.86,194.67,194.85,1700.0,143.695,143.7909,143.6507,143.7835,1700.0
2018-01-12 13:05:00,194.83,194.93,194.83,194.86,1060.0,143.7688,143.8426,143.7688,143.7909,1060.0
2018-01-12 13:10:00,194.92,194.94,194.76,194.76,2600.0,143.8352,143.85,143.7171,143.7171,2600.0
2018-01-12 13:15:00,194.8,194.83,194.68,194.68,3906.0,143.7467,143.7688,143.6581,143.6581,3906.0
2018-01-12 13:20:00,194.72,194.72,194.55,194.56,6903.0,143.6876,143.6876,143.5622,143.5696,6903.0
2018-01-12 13:25:00,194.56,194.6,194.45,194.5,6245.0,143.5696,143.5991,143.4884,143.5253,6245.0
2018-01-12 13:30:00,194.46,194.5,194.43,194.49,1700.0,143.4958,143.5253,143.4736,143.5179,1700.0
2018-01-12 13:35:00,194.49,194.53,194.34,194.39,3704.0,143.5179,143.5474,143.4072,143.4441,3704.0
2018-01-12 13:40:00,194.4,194.55,194.35,194.43,4000.0,143.4515,143.5622,143.4146,143.4736,4000.0
2018-01-12 13:45:00,194.53,194.55,194.45,194.47,3665.0,143.5474,143.5622,143.4884,143.5031,3665.0
2018-01-12 13:50:00,194.48,194.58,194.48,194.49,10445.0,143.5105,143.5843,143.5105,143.5179,10445.0
2018-01-12 13:55:00,194.51,194.53,194.38,194.42,8895.0,143.5327,143.5474,143.4367,143.4662,8895.0
2018-01-12 14:00:00,194.41,194.56,194.4,194.53,7096.0,143.4589,143.5696,143.4515,143.5474,7096.0
2018-01-12 14:05:00,194.53,194.57,194.44,194.44,9616.0,143.5474,143.5769,143.481,143.481,9616.0
2018-01-12 14:10:00,194.42,194.46,194.31,194.38,5470.0,143.4662,143.4958,143.3851,143.4367,5470.0
2018-01-12 14:15:00,194.43,194.49,194.34,194.48,5045.0,143.4736,143.5179,143.4072,143.5105,5045.0
2018-01-12 14:20:00,194.48,194.49,194.4,194.42,6403.0,143.5105,143.5179,143.4515,143.4662,6403.0
2018-01-12 14:25:00,194.44,194.51,194.36,194.49,13117.0,143.481,143.5327,143.422,143.5179,13117.0
2018-01-12 14:30:00,194.48,194.5,194.43,194.45,6735.0,143.5105,143.5253,143.4736,143.4884,6735.0
2018-01-12 14:35:00,194.45,194.5,194.4,194.4,6091.0,143.4884,143.5253,143.4515,143.4515,6091.0
2018-01-12 14:40:00,194.37,194.45,194.32,194.44,2428.0,143.4293,143.4884,143.3925,143.481,2428.0
2018-01-12 14:45:00,194.41,194.42,194.32,194.35,4403.0,143.4589,143.4662,143.3925,143.4146,4403.0
2018-01-12 14:50:00,194.35,194.37,194.22,194.22,4100.0,143.4146,143.4293,143.3187,143.3187,4100.0
2018-01-12 14:55:00,194.3,194.35,194.22,194.32,7513.0,143.3777,143.4146,143.3187,143.3925,7513.0
2018-01-12 15:00:00,194.3,194.33,194.25,194.33,4415.0,143.3777,143.3998,143.3408,143.3998,4415.0
2018-01-12 15:05:00,194.31,194.32,194.26,194.3,6254.0,143.3851,143.3925,143.3482,143.3777,6254.0
2018-01-12 15:10:00,194.29,194.29,194.05,194.05,5900.0,143.3703,143.3703,143.1932,143.1932,5900.0
2018-01-12 15:15:00,194.04,194.17,194.04,194.11,5821.0,143.1858,143.2818,143.1858,143.2375,5821.0
2018-01-12 15:20:00,194.12,194.12,194.04,194.04,7917.0,143.2449,143.2449,143.1858,143.1858,7917.0
2018-01-12 15:25:00,194.05,194.05,193.97,194.04,21885.0,143.1932,143.1932,143.1342,143.1858,21885.0
2018-01-12 15:30:00,194.04,194.29,194.03,194.25,13423.0,143.1858,143.3703,143.1785,143.3408,13423.0
2018-01-12 15:35:00,194.22,194.24,194.01,194.02,13836.0,143.3187,143.3334,143.1637,143.1711,13836.0
2018-01-12 15:40:00,194.05,194.08,193.93,194.01,17011.0,143.1932,143.2153,143.1047,143.1637,17011.0
2018-01-12 15:45:00,194.0,194.02,193.89,193.89,21684.0,143.1563,143.1711,143.0751,143.0751,21684.0
2018-01-12 15:50:00,193.89,193.91,193.75,193.77,22353.0,143.0751,143.0899,142.9718,142.9866,22353.0
2018-01-12 15:55:00,193.76,193.83,193.4,193.55,77067.0,142.9792,143.0309,142.7136,142.8243,77067.0
2018-01-16 09:30:00,194.2,195.38,194.2,195.18,12683.0,143.3039,144.1746,143.3039,144.0271,12683.0
2018-01-16 09:35:00,195.42,196.35,195.42,195.77,6838.0,144.2042,144.8904,144.2042,144.4624,6838.0
2018-01-16 09:40:00,195.66,196.19,195.66,195.88,3442.0,144.3813,144.7724,144.3813,144.5436,3442.0
2018-01-16 09:45:00,196.09,196.27,195.96,196.15,4691.0,144.6986,144.8314,144.6026,144.7428,4691.0
2018-01-16 09:50:00,196.16,197.4,196.07,197.22,9900.0,144.7502,145.6652,144.6838,145.5324,9900.0
2018-01-16 09:55:00,197.34,198.43,197.27,197.78,8681.0,145.621,146.4253,145.5693,145.9457,8681.0
2018-01-16 10:00:00,197.94,197.94,197.28,197.28,2850.0,146.0637,146.0637,145.5767,145.5767,2850.0
2018-01-16 10:05:00,197.28,197.3,196.66,196.73,11602.0,145.5767,145.5914,145.1192,145.1708,11602.0
2018-01-16 10:10:00,196.84,197.05,196.62,196.74,6481.0,145.252,145.407,145.0897,145.1782,6481.0
2018-01-16 10:15:00,196.74,196.98,196.66,196.98,5913.0,145.1782,145.3553,145.1192,145.3553,5913.0
2018-01-16 10:20:00,197.12,197.12,196.46,196.51,6333.0,145.4586,145.4586,144.9716,145.0085,6333.0
2018-01-16 10:25:00,196.47,196.53,196.29,196.3,2000.0,144.979,145.0233,144.8462,144.8535,2000.0
2018-01-16 10:30:00,196.28,196.28,195.99,196.16,4653.0,144.8388,144.8388,144.6248,144.7502,4653.0
2018-01-16 10:35:00,196.04,196.38,195.8,196.38,6086.0,144.6617,144.9126,144.4846,144.9126,6086.0
2018-01-16 10:40:00,196.37,196.37,196.02,196.07,4800.0,144.9052,144.9052,144.6469,144.6838,4800.0
2018-01-16 10:45:00,196.15,196.27,195.74,195.87,5040.0,144.7428,144.8314,144.4403,144.5362,5040.0
2018-01-16 10:50:00,195.9,196.17,195.82,195.95,11608.0,144.5584,144.7576,144.4993,144.5953,11608.0
2018-01-16 10:55:00,195.92,196.04,195.76,195.8,4918.0,144.5731,144.6617,144.4551,144.4846,4918.0
2018-01-16 11:00:00,195.75,196.04,195.65,195.93,3745.0,144.4477,144.6617,144.3739,144.5805,3745.0
2018-01-16 11:05:00,196.02,196.02,195.58,195.72,3900.0,144.6469,144.6469,144.3222,144.4255,3900.0
2018-01-16 11:10:00,195.73,195.73,195.35,195.35,3320.0,144.4329,144.4329,144.1525,144.1525,3320.0
2018-01-16 11:15:00,195.4,195.8,195.29,195.71,7786.0,144.1894,144.4846,144.1082,144.4182,7786.0
2018-01-16 11:20:00,195.82,195.92,195.59,195.67,5368.0,144.4993,144.5731,144.3296,144.3886,5368.0
2018-01-16 11:25:00,195.62,195.69,195.44,195.44,4770.0,144.3517,144.4034,144.2189,144.2189,4770.0
2018-01-16 11:30:00,195.61,195.61,195.35,195.42,3340.0,144.3444,144.3444,144.1525,144.2042,3340.0
2018-01-16 11:35:00,195.37,195.39,195.16,195.3,12552.0,144.1673,144.182,144.0123,144.1156,12552.0
2018-01-16 11:40:00,195.26,195.29,194.97,195.28,21529.0,144.0861,144.1082,143.8721,144.1009,21529.0
2018-01-16 11:45:00,195.29,195.57,195.07,195.49,8691.0,144.1082,144.3148,143.9459,144.2558,8691.0
2018-01-16 11:50:00,195.56,195.73,195.39,195.73,3814.0,144.3075,144.4329,144.182,144.4329,3814.0
2018-01-16 11:55:00,195.96,195.97,195.8,195.8,1000.0,144.6026,144.61,144.4846,144.4846,1000.0
2018-01-16 12:00:00,195.84,196.06,195.84,196.05,3397.0,144.5141,144.6764,144.5141,144.6691,3397.0
2018-01-16 12:05:00,196.11,196.28,196.0,196.25,3639.0,144.7133,144.8388,144.6322,144.8166,3639.0
2018-01-16 12:10:00,196.2,196.38,196.13,196.13,8780.0,144.7797,144.9126,144.7281,144.7281,8780.0
2018-01-16 12:15:00,195.92,196.17,195.81,196.03,2968.0,144.5731,144.7576,144.492,144.6543,2968.0
2018-01-16 12:20:00,196.03,196.03,195.79,195.9,5804.0,144.6543,144.6543,144.4772,144.5584,5804.0
2018-01-16 12:25:00,195.84,195.94,195.69,195.73,1540.0,144.5141,144.5879,144.4034,144.4329,1540.0
2018-01-16 12:30:00,195.68,195.69,195.61,195.67,2000.0,144.396,144.4034,144.3444,144.3886,2000.0
2018-01-16 12:35:00,195.77,195.92,195.76,195.76,1840.0,144.4624,144.5731,144.4551,144.4551,1840.0
2018-01-16 12:40:00,195.73,195.87,195.72,195.82,2817.0,144.4329,144.5362,144.4255,144.4993,2817.0
2018-01-16 12:45:00,195.79,195.8,195.72,195.72,724.0,144.4772,144.4846,144.4255,144.4255,724.0
2018-01-16 12:50:00,195.69,195.82,195.69,195.74,1400.0,144.4034,144.4993,144.4034,144.4403,1400.0
2018-01-16 12:55:00,195.71,195.71,195.52,195.52,3066.0,144.4182,144.4182,144.278,144.278,3066.0
2018-01-16 13:00:00,195.59,195.78,195.59,195.68,3323.0,144.3296,144.4698,144.3296,144.396,3323.0
2018-01-16 13:05:00,195.68,195.84,195.64,195.73,5362.0,144.396,144.5141,144.3665,144.4329,5362.0
2018-01-16 13:10:00,195.83,196.01,195.83,195.95,1807.0,144.5067,144.6395,144.5067,144.5953,1807.0
2018-01-16 13:15:00,195.97,196.03,195.78,195.81,1900.0,144.61,144.6543,144.4698,144.492,1900.0
2018-01-16 13:20:00,195.79,195.83,195.7,195.72,4234.0,144.4772,144.5067,144.4108,144.4255,4234.0
2018-01-16 13:25:00,195.77,195.91,195.65,195.91,3118.0,144.4624,144.5657,144.3739,144.5657,3118.0
2018-01-16 13:30:00,195.8,195.87,195.79,195.83,1000.0,144.4846,144.5362,144.4772,144.5067,1000.0
2018-01-16 13:35:00,195.83,195.85,195.6,195.65,5000.0,144.5067,144.5215,144.337,144.3739,5000.0
2018-01-16 13:40:00,195.71,195.71,195.64,195.64,1598.0,144.4182,144.4182,144.3665,144.3665,1598.0
2018-01-16 13:45:00,195.69,195.74,195.59,195.68,3575.0,144.4034,144.4403,144.3296,144.396,3575.0
2018-01-16 13:50:00,195.58,195.58,195.39,195.48,2900.0,144.3222,144.3222,144.182,144.2484,2900.0
2018-01-16 13:55:00,195.57,195.87,195.53,195.87,2723.0,144.3148,144.5362,144.2853,144.5362,2723.0
2018-01-16 14:00:00,195.86,195.86,195.54,195.64,8804.0,144.5288,144.5288,144.2927,144.3665,8804.0
2018-01-16 14:05:00,195.52,195.59,195.46,195.59,2858.0,144.278,144.3296,144.2337,144.3296,2858.0
2018-01-16 14:10:00,195.61,195.65,195.38,195.42,5436.0,144.3444,144.3739,144.1746,144.2042,5436.0
2018-01-16 14:15:00,195.46,195.46,195.06,195.26,7533.0,144.2337,144.2337,143.9385,144.0861,7533.0
2018-01-16 14:20:00,195.29,195.37,195.16,195.29,4400.0,144.1082,144.1673,144.0123,144.1082,4400.0
2018-01-16 14:25:00,195.2,195.39,195.2,195.31,2714.0,144.0418,144.182,144.0418,144.123,2714.0
2018-01-16 14:30:00,195.3,195.32,195.11,195.26,3320.0,144.1156,144.1304,143.9754,144.0861,3320.0
2018-01-16 14:35:00,195.21,195.29,195.19,195.22,4804.0,144.0492,144.1082,144.0344,144.0566,4804.0
2018-01-16 14:40:00,195.19,195.19,194.96,195.02,7353.0,144.0344,144.0344,143.8647,143.909,7353.0
2018-01-16 14:45:00,194.9,195.08,194.86,195.08,4400.0,143.8204,143.9533,143.7909,143.9533,4400.0
2018-01-16 14:50:00,195.06,195.28,195.06,195.1,3695.0,143.9385,144.1009,143.9385,143.968,3695.0
2018-01-16 14:55:00,195.11,195.13,194.97,195.05,4135.0,143.9754,143.9902,143.8721,143.9311,4135.0
2018-01-16 15:00:00,195.11,195.14,195.0,195.03,3104.0,143.9754,143.9975,143.8942,143.9164,3104.0
2018-01-16 15:05:00,195.01,195.05,194.83,195.05,14808.0,143.9016,143.9311,143.7688,143.9311,14808.0
2018-01-16 15:10:00,195.04,195.04,194.76,194.76,13049.0,143.9238,143.9238,143.7171,143.7171,13049.0
2018-01-16 15:15:00,194.78,194.78,194.5,194.75,12597.0,143.7319,143.7319,143.5253,143.7098,12597.0
2018-01-16 15:20:00,194.75,194.75,194.43,194.43,15258.0,143.7098,143.7098,143.4736,143.4736,15258.0
2018-01-16 15:25:00,194.43,194.43,194.3,194.33,5400.0,143.4736,143.4736,143.3777,143.3998,5400.0
2018-01-16 15:30:00,194.31,194.35,194.14,194.19,18523.0,143.3851,143.4146,143.2596,143.2965,18523.0
2018-01-16 15:35:00,194.2,194.29,193.97,193.97,14214.0,143.3039,143.3703,143.1342,143.1342,14214.0
2018-01-16 15:40:00,193.97,193.97,193.69,193.78,16838.0,143.1342,143.1342,142.9276,142.994,16838.0
2018-01-16 15:45:00,193.78,194.05,193.76,194.05,23526.0,142.994,143.1932,142.9792,143.1932,23526.0
2018-01-16 15:50:00,194.05,194.08,193.85,193.85,24066.0,143.1932,143.2153,143.0456,143.0456,24066.0
2018-01-16 15:55:00,193.86,193.96,193.52,193.72,55147.0,143.053,143.1268,142.8021,142.9497,55147.0
2018-01-17 09:30:00,194.8,195.58,194.8,195.0,9676.0,143.7467,144.3222,143.7467,143.8942,9676.0
2018-01-17 09:35:00,194.82,195.28,194.77,194.81,2600.0,143.7614,144.1009,143.7245,143.754,2600.0
2018-01-17 09:40:00,194.8,195.22,194.64,194.72,4887.0,143.7467,144.0566,143.6286,143.6876,4887.0
2018-01-17 09:45:00,194.87,195.03,194.58,194.94,13531.0,143.7983,143.9164,143.5843,143.85,13531.0
2018-01-17 09:50:00,194.66,195.54,194.64,195.14,37521.0,143.6433,144.2927,143.6286,143.9975,37521.0
2018-01-17 09:55:00,195.21,195.22,194.68,194.7,12821.0,144.0492,144.0566,143.6581,143.6729,12821.0
2018-01-17 10:00:00,194.7,194.81,194.44,194.49,4795.0,143.6729,143.754,143.481,143.5179,4795.0
2018-01-17 10:05:00,194.58,194.98,194.5,194.84,2314.0,143.5843,143.8795,143.5253,143.7762,2314.0
2018-01-17 10:10:00,194.91,195.29,194.85,195.15,7680.0,143.8278,144.1082,143.7835,144.0049,7680.0
2018-01-17 10:15:00,195.22,195.55,195.18,195.55,5339.0,144.0566,144.3001,144.0271,144.3001,5339.0
2018-01-17 10:20:00,195.48,195.67,195.48,195.67,5485.0,144.2484,144.3886,144.2484,144.3886,5485.0
2018-01-17 10:25:00,195.72,195.97,195.58,195.73,6835.0,144.4255,144.61,144.3222,144.4329,6835.0
2018-01-17 10:30:00,195.81,196.1,195.63,196.0,8001.0,144.492,144.7059,144.3591,144.6322,8001.0
2018-01-17 10:35:00,195.99,196.95,195.99,196.94,3854.0,144.6248,145.3332,144.6248,145.3258,3854.0
2018-01-17 10:40:00,196.8,197.02,196.71,196.97,4450.0,145.2225,145.3848,145.1561,145.3479,4450.0
2018-01-17 10:45:00,196.89,196.95,196.75,196.83,6300.0,145.2889,145.3332,145.1856,145.2446,6300.0
2018-01-17 10:50:00,196.73,196.74,196.24,196.43,2501.0,145.1708,145.1782,144.8093,144.9495,2501.0
2018-01-17 10:55:00,196.57,196.57,195.94,196.19,5978.0,145.0528,145.0528,144.5879,144.7724,5978.0
2018-01-17 11:00:00,196.31,196.31,195.97,195.99,4306.0,144.8609,144.8609,144.61,144.6248,4306.0
2018-01-17 11:05:00,196.06,196.14,195.64,195.76,16215.0,144.6764,144.7355,144.3665,144.4551,16215.0
2018-01-17 11:10:00,195.77,195.82,195.54,195.62,7120.0,144.4624,144.4993,144.2927,144.3517,7120.0
2018-01-17 11:15:00,195.61,195.61,195.21,195.43,17109.0,144.3444,144.3444,144.0492,144.2115,17109.0
2018-01-17 11:20:00,195.41,195.43,195.05,195.14,4470.0,144.1968,144.2115,143.9311,143.9975,4470.0
2018-01-17 11:25:00,195.25,195.32,195.11,195.24,3461.0,144.0787,144.1304,143.9754,144.0713,3461.0
2018-01-17 11:30:00,195.27,195.41,195.2,195.36,3101.0,144.0935,144.1968,144.0418,144.1599,3101.0
2018-01-17 11:35:00,195.4,195.48,195.24,195.36,1828.0,144.1894,144.2484,144.0713,144.1599,1828.0
2018-01-17 11:40:00,195.3,195.58,195.3,195.52,1300.0,144.1156,144.3222,144.1156,144.278,1300.0
2018-01-17 11:45:00,195.45,195.51,195.24,195.39,3079.0,144.2263,144.2706,144.0713,144.182,3079.0
2018-01-17 11:50:00,195.28,195.57,195.02,195.26,5344.0,144.1009,144.3148,143.909,144.0861,5344.0
2018-01-17 11:55:00,195.35,195.35,195.09,195.29,1309.0,144.1525,144.1525,143.9606,144.1082,1309.0
2018-01-17 12:00:00,195.19,195.28,195.08,195.08,1350.0,144.0344,144.1009,143.9533,143.9533,1350.0
2018-01-17 12:05:00,195.19,195.31,195.08,195.17,3915.0,144.0344,144.123,143.9533,144.0197,3915.0
2018-01-17 12:10:00,195.09,195.18,195.01,195.07,4775.0,143.9606,144.0271,143.9016,143.9459,4775.0
2018-01-17 12:15:00,195.12,195.28,195.11,195.28,3406.0,143.9828,144.1009,143.9754,144.1009,3406.0
2018-01-17 12:20:00,195.3,195.36,195.2,195.35,1400.0,144.1156,144.1599,144.0418,144.1525,1400.0
2018-01-17 12:25:00,195.38,195.41,195.25,195.34,2525.0,144.1746,144.1968,144.0787,144.1451,2525.0
2018-01-17 12:30:00,195.23,195.29,195.22,195.27,1000.0,144.064,144.1082,144.0566,144.0935,1000.0
2018-01-17 12:35:00,195.23,195.41,195.23,195.34,5537.0,144.064,144.1968,144.064,144.1451,5537.0
2018-01-17 12:40:00,195.27,195.35,195.26,195.3,1719.0,144.0935,144.1525,144.0861,144.1156,1719.0
2018-01-17 12:45:00,195.31,195.33,195.26,195.33,1171.0,144.123,144.1377,144.0861,144.1377,1171.0
2018-01-17 12:50:00,195.27,195.34,195.24,195.27,2795.0,144.0935,144.1451,144.0713,144.0935,2795.0
2018-01-17 12:55:00,195.33,195.47,195.27,195.47,4102.0,144.1377,144.2411,144.0935,144.2411,4102.0
2018-01-17 13:00:00,195.48,195.5,195.35,195.46,5160.0,144.2484,144.2632,144.1525,144.2337,5160.0
2018-01-17 13:05:00,195.42,195.52,195.42,195.48,2120.0,144.2042,144.278,144.2042,144.2484,2120.0
2018-01-17 13:10:00,195.48,195.63,195.37,195.37,2438.0,144.2484,144.3591,144.1673,144.1673,2438.0
2018-01-17 13:15:00,195.37,195.52,195.36,195.46,1400.0,144.1673,144.278,144.1599,144.2337,1400.0
2018-01-17 13:20:00,195.54,195.62,195.4,195.62,3312.0,144.2927,144.3517,144.1894,144.3517,3312.0
2018-01-17 13:25:00,195.57,195.62,195.37,195.44,3602.0,144.3148,144.3517,144.1673,144.2189,3602.0
2018-01-17 13:30:00,195.36,195.62,195.36,195.55,2000.0,144.1599,144.3517,144.1599,144.3001,2000.0
2018-01-17 13:35:00,195.56,195.8,195.56,195.67,2600.0,144.3075,144.4846,144.3075,144.3886,2600.0
2018-01-17 13:40:00,195.8,196.36,195.8,196.2,6675.0,144.4846,144.8978,144.4846,144.7797,6675.0
2018-01-17 13:45:00,196.09,196.14,195.99,196.03,3852.0,144.6986,144.7355,144.6248,144.6543,3852.0
2018-01-17 13:50:00,196.05,196.12,195.79,195.79,5880.0,144.6691,144.7207,144.4772,144.4772,5880.0
2018-01-17 13:55:00,195.78,195.96,195.67,195.88,7001.0,144.4698,144.6026,144.3886,144.5436,7001.0
2018-01-17 14:00:00,195.75,196.11,195.73,196.11,6481.0,144.4477,144.7133,144.4329,144.7133,6481.0
2018-01-17 14:05:00,196.05,196.4,196.0,196.01,3564.0,144.6691,144.9273,144.6322,144.6395,3564.0
2018-01-17 14:10:00,196.06,196.32,196.06,196.32,1491.0,144.6764,144.8683,144.6764,144.8683,1491.0
2018-01-17 14:15:00,196.32,196.45,196.16,196.45,1750.0,144.8683,144.9642,144.7502,144.9642,1750.0
2018-01-17 14:20:00,196.44,196.48,196.29,196.33,6908.0,144.9568,144.9864,144.8462,144.8757,6908.0
2018-01-17 14:25:00,196.33,196.33,195.99,196.0,2477.0,144.8757,144.8757,144.6248,144.6322,2477.0
2018-01-17 14:30:00,195.99,196.03,195.87,195.87,2635.0,144.6248,144.6543,144.5362,144.5362,2635.0
2018-01-17 14:35:00,195.93,195.94,195.78,195.92,5904.0,144.5805,144.5879,144.4698,144.5731,5904.0
2018-01-17 14:40:00,195.83,195.98,195.82,195.9,6926.0,144.5067,144.6174,144.4993,144.5584,6926.0
2018-01-17 14:45:00,195.89,196.04,195.89,196.03,4467.0,144.551,144.6617,144.551,144.6543,4467.0
2018-01-17 14:50:00,196.06,196.15,195.96,195.97,3914.0,144.6764,144.7428,144.6026,144.61,3914.0
2018-01-17 14:55:00,195.97,195.99,195.81,195.83,3752.0,144.61,144.6248,144.492,144.5067,3752.0
2018-01-17 15:00:00,195.83,195.96,195.79,195.88,8450.0,144.5067,144.6026,144.4772,144.5436,8450.0
2018-01-17 15:05:00,195.85,195.91,195.8,195.91,4505.0,144.5215,144.5657,144.4846,144.5657,4505.0
2018-01-17 15:10:00,195.84,195.84,195.7,195.76,3001.0,144.5141,144.5141,144.4108,144.4551,3001.0
2018-01-17 15:15:00,195.72,195.86,195.69,195.77,5949.0,144.4255,144.5288,144.4034,144.4624,5949.0
2018-01-17 15:20:00,195.77,195.77,195.52,195.52,4359.0,144.4624,144.4624,144.278,144.278,4359.0
2018-01-17 15:25:00,195.5,195.61,195.46,195.46,4011.0,144.2632,144.3444,144.2337,144.2337,4011.0
2018-01-17 15:30:00,195.45,195.56,195.39,195.4,5436.0,144.2263,144.3075,144.182,144.1894,5436.0
2018-01-17 15:35:00,195.42,195.49,195.32,195.49,8334.0,144.2042,144.2558,144.1304,144.2558,8334.0
2018-01-17 15:40:00,195.47,195.56,195.47,195.51,7917.0,144.2411,144.3075,144.2411,144.2706,7917.0
2018-01-17 15:45:00,195.57,195.62,195.48,195.6,22409.0,144.3148,144.3517,144.2484,144.337,22409.0
2018-01-17 15:50:00,195.6,195.61,195.55,195.55,15471.0,144.337,144.3444,144.3001,144.3001,15471.0
2018-01-17 15:55:00,195.53,195.69,195.41,195.67,39549.0,144.2853,144.4034,144.1968,144.3886,39549.0
2018-01-18 09:30:00,195.12,195.68,194.39,194.46,10596.0,143.9828,144.396,143.4441,143.4958,10596.0
2018-01-18 09:35:00,193.99,194.26,193.4,193.89,9509.0,143.1489,143.3482,142.7136,143.0751,9509.0
2018-01-18 09:40:00,194.39,194.82,194.25,194.64,12333.0,143.4441,143.7614,143.3408,143.6286,12333.0
2018-01-18 09:45:00,194.81,194.89,193.81,193.83,16606.0,143.754,143.8131,143.0161,143.0309,16606.0
2018-01-18 09:50:00,194.03,194.03,193.45,193.63,119174.0,143.1785,143.1785,142.7505,142.8833,119174.0
2018-01-18 09:55:00,193.46,194.14,193.4,194.06,9415.0,142.7578,143.2596,142.7136,143.2006,9415.0
2018-01-18 10:00:00,194.01,194.01,193.54,193.74,10409.0,143.1637,143.1637,142.8169,142.9645,10409.0
2018-01-18 10:05:00,193.92,193.92,193.54,193.71,7623.0,143.0973,143.0973,142.8169,142.9423,7623.0
2018-01-18 10:10:00,193.73,193.99,193.7,193.88,6407.0,142.9571,143.1489,142.9349,143.0678,6407.0
2018-01-18 10:15:00,193.89,193.89,193.45,193.47,6792.0,143.0751,143.0751,142.7505,142.7652,6792.0
2018-01-18 10:20:00,193.45,193.46,192.71,192.89,29533.0,142.7505,142.7578,142.2044,142.3372,29533.0
2018-01-18 10:25:00,192.85,193.13,192.81,193.04,8132.0,142.3077,142.5143,142.2782,142.4479,8132.0
2018-01-18 10:30:00,193.27,193.69,193.0,193.69,5012.0,142.6176,142.9276,142.4184,142.9276,5012.0
2018-01-18 10:35:00,193.94,193.97,193.41,193.55,4057.0,143.112,143.1342,142.7209,142.8243,4057.0
2018-01-18 10:40:00,193.63,193.8,193.63,193.75,1300.0,142.8833,143.0087,142.8833,142.9718,1300.0
2018-01-18 10:45:00,193.74,193.74,193.55,193.55,1792.0,142.9645,142.9645,142.8243,142.8243,1792.0
2018-01-18 10:50:00,193.55,193.58,193.2,193.2,5779.0,142.8243,142.8464,142.566,142.566,5779.0
2018-01-18 10:55:00,193.37,193.47,193.27,193.27,5701.0,142.6914,142.7652,142.6176,142.6176,5701.0
2018-01-18 11:00:00,193.43,194.12,193.32,193.55,4032.0,142.7357,143.2449,142.6545,142.8243,4032.0
2018-01-18 11:05:00,193.29,193.29,192.8,192.86,4102.0,142.6324,142.6324,142.2708,142.3151,4102.0
2018-01-18 11:10:00,192.75,193.13,192.75,192.93,7306.0,142.2339,142.5143,142.2339,142.3667,7306.0
2018-01-18 11:15:00,192.93,193.12,192.92,193.1,3100.0,142.3667,142.5069,142.3594,142.4922,3100.0
2018-01-18 11:20:00,193.13,193.13,192.92,192.97,2135.0,142.5143,142.5143,142.3594,142.3963,2135.0
2018-01-18 11:25:00,193.04,193.08,192.9,193.08,3854.0,142.4479,142.4774,142.3446,142.4774,3854.0
2018-01-18 11:30:00,193.07,193.35,192.98,193.23,4196.0,142.4701,142.6767,142.4036,142.5881,4196.0
2018-01-18 11:35:00,193.07,193.25,192.99,193.09,5049.0,142.4701,142.6029,142.411,142.4848,5049.0
2018-01-18 11:40:00,193.09,193.47,193.09,193.23,6729.0,142.4848,142.7652,142.4848,142.5881,6729.0
2018-01-18 11:45:00,193.43,193.46,193.04,193.46,5671.0,142.7357,142.7578,142.4479,142.7578,5671.0
2018-01-18 11:50:00,193.49,193.54,193.11,193.42,7506.0,142.78,142.8169,142.4996,142.7283,7506.0
2018-01-18 11:55:00,193.38,193.6,193.38,193.47,5353.0,142.6988,142.8611,142.6988,142.7652,5353.0
2018-01-18 12:00:00,193.5,193.63,193.28,193.29,14907.0,142.7874,142.8833,142.625,142.6324,14907.0
2018-01-18 12:05:00,193.36,193.62,193.36,193.62,2347.0,142.684,142.8759,142.684,142.8759,2347.0
2018-01-18 12:10:00,193.58,193.79,193.56,193.73,4009.0,142.8464,143.0014,142.8316,142.9571,4009.0
2018-01-18 12:15:00,193.79,193.92,193.78,193.78,1627.0,143.0014,143.0973,142.994,142.994,1627.0
2018-01-18 12:20:00,193.8,194.06,193.71,193.9,13432.0,143.0087,143.2006,142.9423,143.0825,13432.0
2018-01-18 12:25:00,193.92,194.0,193.85,193.9,14084.0,143.0973,143.1563,143.0456,143.0825,14084.0
2018-01-18 12:30:00,193.91,194.05,193.91,194.05,9399.0,143.0899,143.1932,143.0899,143.1932,9399.0
2018-01-18 12:35:00,194.07,194.25,194.07,194.22,14707.0,143.208,143.3408,143.208,143.3187,14707.0
2018-01-18 12:40:00,194.23,194.25,193.88,193.88,17325.0,143.326,143.3408,143.0678,143.0678,17325.0
2018-01-18 12:45:00,193.89,193.89,193.68,193.75,1710.0,143.0751,143.0751,142.9202,142.9718,1710.0
2018-01-18 12:50:00,193.75,193.82,193.65,193.71,4590.0,142.9718,143.0235,142.898,142.9423,4590.0
2018-01-18 12:55:00,193.71,194.09,193.71,193.94,10284.0,142.9423,143.2227,142.9423,143.112,10284.0
2018-01-18 13:00:00,193.92,194.04,193.8,193.85,12439.0,143.0973,143.1858,143.0087,143.0456,12439.0
2018-01-18 13:05:00,193.89,194.04,193.89,193.97,5201.0,143.0751,143.1858,143.0751,143.1342,5201.0
2018-01-18 13:10:00,193.95,194.09,193.88,194.05,9458.0,143.1194,143.2227,143.0678,143.1932,9458.0
2018-01-18 13:15:00,194.09,194.11,193.74,193.74,9088.0,143.2227,143.2375,142.9645,142.9645,9088.0
2018-01-18 13:20:00,193.78,193.85,193.57,193.61,3426.0,142.994,143.0456,142.839,142.8685,3426.0
2018-01-18 13:25:00,193.57,193.6,193.36,193.4,2562.0,142.839,142.8611,142.684,142.7136,2562.0
2018-01-18 13:30:00,193.31,193.39,193.19,193.3,7253.0,142.6472,142.7062,142.5586,142.6398,7253.0
2018-01-18 13:35:00,193.36,193.51,193.36,193.46,7865.0,142.684,142.7947,142.684,142.7578,7865.0
2018-01-18 13:40:00,193.46,193.62,193.45,193.52,13092.0,142.7578,142.8759,142.7505,142.8021,13092.0
2018-01-18 13:45:00,193.51,193.73,193.51,193.7,1970.0,142.7947,142.9571,142.7947,142.9349,1970.0
2018-01-18 13:50:00,193.68,193.74,193.62,193.68,4541.0,142.9202,142.9645,142.8759,142.9202,4541.0
2018-01-18 13:55:00,193.65,193.81,193.6,193.66,9462.0,142.898,143.0161,142.8611,142.9054,9462.0
2018-01-18 14:00:00,193.66,193.73,193.46,193.69,4233.0,142.9054,142.9571,142.7578,142.9276,4233.0
2018-01-18 14:05:00,193.66,193.66,193.51,193.62,5500.0,142.9054,142.9054,142.7947,142.8759,5500.0
2018-01-18 14:10:00,193.67,193.81,193.58,193.78,2301.0,142.9128,143.0161,142.8464,142.994,2301.0
2018-01-18 14:15:00,193.85,193.89,193.7,193.71,6174.0,143.0456,143.0751,142.9349,142.9423,6174.0
2018-01-18 14:20:00,193.71,193.77,193.41,193.5,10251.0,142.9423,142.9866,142.7209,142.7874,10251.0
2018-01-18 14:25:00,193.39,193.42,193.24,193.35,54801.0,142.7062,142.7283,142.5955,142.6767,54801.0
2018-01-18 14:30:00,193.35,193.55,193.3,193.43,8140.0,142.6767,142.8243,142.6398,142.7357,8140.0
2018-01-18 14:35:00,193.51,193.74,193.44,193.6,7601.0,142.7947,142.9645,142.7431,142.8611,7601.0
2018-01-18 14:40:00,193.62,193.63,193.42,193.51,2785.0,142.8759,142.8833,142.7283,142.7947,2785.0
2018-01-18 14:45:00,193.5,193.51,193.3,193.5,9387.0,142.7874,142.7947,142.6398,142.7874,9387.0
2018-01-18 14:50:00,193.46,193.54,193.32,193.54,4796.0,142.7578,142.8169,142.6545,142.8169,4796.0
2018-01-18 14:55:00,193.54,193.72,193.54,193.58,17835.0,142.8169,142.9497,142.8169,142.8464,17835.0
2018-01-18 15:00:00,193.63,193.79,193.6,193.78,7022.0,142.8833,143.0014,142.8611,142.994,7022.0
2018-01-18 15:05:00,193.76,193.87,193.66,193.75,43491.0,142.9792,143.0604,142.9054,142.9718,43491.0
2018-01-18 15:10:00,193.74,193.91,193.71,193.84,30020.0,142.9645,143.0899,142.9423,143.0382,30020.0
2018-01-18 15:15:00,193.84,194.14,193.79,193.84,18494.0,143.0382,143.2596,143.0014,143.0382,18494.0
2018-01-18 15:20:00,193.83,193.83,193.57,193.57,8539.0,143.0309,143.0309,142.839,142.839,8539.0
2018-01-18 15:25:00,193.51,193.66,193.29,193.3,2879.0,142.7947,142.9054,142.6324,142.6398,2879.0
2018-01-18 15:30:00,193.34,193.41,193.13,193.24,9237.0,142.6693,142.7209,142.5143,142.5955,9237.0
2018-01-18 15:35:00,193.23,193.23,193.03,193.08,9200.0,142.5881,142.5881,142.4405,142.4774,9200.0
2018-01-18 15:40:00,193.03,193.06,192.6,192.65,33581.0,142.4405,142.4627,142.1232,142.1601,33581.0
2018-01-18 15:45:00,192.67,192.82,192.66,192.82,25105.0,142.1749,142.2856,142.1675,142.2856,25105.0
2018-01-18 15:50:00,192.85,193.01,192.82,192.98,14951.0,142.3077,142.4258,142.2856,142.4036,14951.0
2018-01-18 15:55:00,192.99,193.3,192.97,193.25,28964.0,142.411,142.6398,142.3963,142.6029,28964.0
2018-01-19 09:30:00,193.91,193.99,193.64,193.67,67442.0,143.0899,143.1489,142.8907,142.9128,67442.0
2018-01-19 09:35:00,193.97,194.49,193.89,194.22,6744.0,143.1342,143.5179,143.0751,143.3187,6744.0
2018-01-19 09:40:00,194.4,194.5,193.67,193.67,7587.0,143.4515,143.5253,142.9128,142.9128,7587.0
2018-01-19 09:45:00,193.48,193.66,193.14,193.23,4477.0,142.7726,142.9054,142.5217,142.5881,4477.0
2018-01-19 09:50:00,193.41,193.5,193.2,193.23,1411.0,142.7209,142.7874,142.566,142.5881,1411.0
2018-01-19 09:55:00,193.52,193.52,193.0,193.0,4624.0,142.8021,142.8021,142.4184,142.4184,4624.0
2018-01-19 10:00:00,193.24,193.28,193.02,193.27,16635.0,142.5955,142.625,142.4332,142.6176,16635.0
2018-01-19 10:05:00,193.33,193.38,192.95,193.05,6007.0,142.6619,142.6988,142.3815,142.4553,6007.0
2018-01-19 10:10:00,192.91,193.15,192.86,193.15,3167.0,142.352,142.5291,142.3151,142.5291,3167.0
2018-01-19 10:15:00,193.1,193.11,192.96,193.11,3350.0,142.4922,142.4996,142.3889,142.4996,3350.0
2018-01-19 10:20:00,193.03,193.41,192.97,193.41,3268.0,142.4405,142.7209,142.3963,142.7209,3268.0
2018-01-19 10:25:00,193.49,193.93,193.44,193.88,4802.0,142.78,143.1047,142.7431,143.0678,4802.0
2018-01-19 10:30:00,193.76,193.76,193.41,193.52,1711.0,142.9792,142.9792,142.7209,142.8021,1711.0
2018-01-19 10:35:00,193.44,193.5,193.19,193.5,2642.0,142.7431,142.7874,142.5586,142.7874,2642.0
2018-01-19 10:40:00,193.67,193.67,193.47,193.47,685.0,142.9128,142.9128,142.7652,142.7652,685.0
2018-01-19 10:45:00,193.41,193.64,193.41,193.62,2744.0,142.7209,142.8907,142.7209,142.8759,2744.0
2018-01-19 10:50:00,193.63,193.63,193.3,193.32,1200.0,142.8833,142.8833,142.6398,142.6545,1200.0
2018-01-19 10:55:00,193.29,193.62,193.14,193.62,7396.0,142.6324,142.8759,142.5217,142.8759,7396.0
2018-01-19 11:00:00,193.59,193.8,193.42,193.64,4272.0,142.8538,143.0087,142.7283,142.8907,4272.0
2018-01-19 11:05:00,193.65,193.87,193.54,193.59,4316.0,142.898,143.0604,142.8169,142.8538,4316.0
2018-01-19 11:10:00,193.59,193.89,193.58,193.81,2614.0,142.8538,143.0751,142.8464,143.0161,2614.0
2018-01-19 11:15:00,193.72,193.98,193.53,193.72,11023.0,142.9497,143.1416,142.8095,142.9497,11023.0
2018-01-19 11:20:00,193.81,193.89,193.64,193.64,7342.0,143.0161,143.0751,142.8907,142.8907,7342.0
2018-01-19 11:25:00,193.62,193.72,193.53,193.53,1900.0,142.8759,142.9497,142.8095,142.8095,1900.0
2018-01-19 11:30:00,193.53,193.88,193.53,193.88,4903.0,142.8095,143.0678,142.8095,143.0678,4903.0
2018-01-19 11:35:00,193.89,193.89,193.34,193.34,4853.0,143.0751,143.0751,142.6693,142.6693,4853.0
2018-01-19 11:40:00,193.55,193.55,193.54,193.55,200.0,142.8243,142.8243,142.8169,142.8243,200.0
2018-01-19 11:45:00,193.34,193.55,193.29,193.32,1702.0,142.6693,142.8243,142.6324,142.6545,1702.0
2018-01-19 11:50:00,193.45,193.45,193.33,193.45,2078.0,142.7505,142.7505,142.6619,142.7505,2078.0
2018-01-19 11:55:00,193.4,193.63,193.39,193.62,3200.0,142.7136,142.8833,142.7062,142.8759,3200.0
2018-01-19 12:00:00,193.62,193.8,193.56,193.8,2357.0,142.8759,143.0087,142.8316,143.0087,2357.0
2018-01-19 12:05:00,193.89,193.91,193.73,193.76,2280.0,143.0751,143.0899,142.9571,142.9792,2280.0
2018-01-19 12:10:00,193.68,193.71,193.56,193.59,3030.0,142.9202,142.9423,142.8316,142.8538,3030.0
2018-01-19 12:15:00,193.39,193.69,193.39,193.69,1739.0,142.7062,142.9276,142.7062,142.9276,1739.0
2018-01-19 12:20:00,193.78,193.87,193.78,193.87,400.0,142.994,143.0604,142.994,143.0604,400.0
2018-01-19 12:25:00,193.87,193.87,193.64,193.74,2332.0,143.0604,143.0604,142.8907,142.9645,2332.0
2018-01-19 12:30:00,193.68,193.68,193.36,193.56,2925.0,142.9202,142.9202,142.684,142.8316,2925.0
2018-01-19 12:35:00,193.63,193.63,193.5,193.5,400.0,142.8833,142.8833,142.7874,142.7874,400.0
2018-01-19 12:40:00,193.39,193.47,193.39,193.47,1162.0,142.7062,142.7652,142.7062,142.7652,1162.0
2018-01-19 12:45:00,193.42,193.42,193.22,193.22,2019.0,142.7283,142.7283,142.5807,142.5807,2019.0
2018-01-19 12:50:00,193.22,193.37,193.21,193.28,1500.0,142.5807,142.6914,142.5734,142.625,1500.0
2018-01-19 12:55:00,193.28,193.28,193.05,193.07,2000.0,142.625,142.625,142.4553,142.4701,2000.0
2018-01-19 13:00:00,193.17,193.17,193.02,193.02,400.0,142.5438,142.5438,142.4332,142.4332,400.0
2018-01-19 13:05:00,193.1,193.19,193.0,193.01,3426.0,142.4922,142.5586,142.4184,142.4258,3426.0
2018-01-19 13:10:00,193.02,193.07,192.98,193.07,900.0,142.4332,142.4701,142.4036,142.4701,900.0
2018-01-19 13:15:00,193.1,193.18,193.06,193.06,1300.0,142.4922,142.5512,142.4627,142.4627,1300.0
2018-01-19 13:20:00,193.14,193.14,192.96,192.96,1049.0,142.5217,142.5217,142.3889,142.3889,1049.0
2018-01-19 13:25:00,192.97,193.02,192.89,192.89,1521.0,142.3963,142.4332,142.3372,142.3372,1521.0
2018-01-19 13:30:00,192.86,193.02,192.86,192.97,994.0,142.3151,142.4332,142.3151,142.3963,994.0
2018-01-19 13:35:00,192.97,193.04,192.87,192.93,1957.0,142.3963,142.4479,142.3225,142.3667,1957.0
2018-01-19 13:40:00,192.98,192.98,192.81,192.81,1878.0,142.4036,142.4036,142.2782,142.2782,1878.0
2018-01-19 13:45:00,192.78,192.78,192.71,192.75,600.0,142.2561,142.2561,142.2044,142.2339,600.0
2018-01-19 13:50:00,192.78,192.97,192.7,192.97,2600.0,142.2561,142.3963,142.197,142.3963,2600.0
2018-01-19 13:55:00,192.99,192.99,192.8,192.95,4123.0,142.411,142.411,142.2708,142.3815,4123.0
2018-01-19 14:00:00,193.02,193.24,192.99,193.15,2729.0,142.4332,142.5955,142.411,142.5291,2729.0
2018-01-19 14:05:00,193.06,193.23,193.05,193.18,1850.0,142.4627,142.5881,142.4553,142.5512,1850.0
2018-01-19 14:10:00,193.24,193.32,193.18,193.18,1214.0,142.5955,142.6545,142.5512,142.5512,1214.0
2018-01-19 14:15:00,193.08,193.26,193.07,193.21,2232.0,142.4774,142.6103,142.4701,142.5734,2232.0
2018-01-19 14:20:00,193.29,193.29,193.12,193.2,6851.0,142.6324,142.6324,142.5069,142.566,6851.0
2018-01-19 14:25:00,193.17,193.32,193.12,193.25,2320.0,142.5438,142.6545,142.5069,142.6029,2320.0
2018-01-19 14:30:00,193.28,193.52,193.28,193.45,3120.0,142.625,142.8021,142.625,142.7505,3120.0
2018-01-19 14:35:00,193.48,193.59,193.47,193.55,2123.0,142.7726,142.8538,142.7652,142.8243,2123.0
2018-01-19 14:40:00,193.49,193.49,193.22,193.29,1011.0,142.78,142.78,142.5807,142.6324,1011.0
2018-01-19 14:45:00,193.36,193.36,193.09,193.19,3188.0,142.684,142.684,142.4848,142.5586,3188.0
2018-01-19 14:50:00,193.13,193.3,193.11,193.26,5000.0,142.5143,142.6398,142.4996,142.6103,5000.0
2018-01-19 14:55:00,193.23,193.36,193.18,193.36,2804.0,142.5881,142.684,142.5512,142.684,2804.0
2018-01-19 15:00:00,193.41,193.43,193.29,193.29,1800.0,142.7209,142.7357,142.6324,142.6324,1800.0
2018-01-19 15:05:00,193.2,193.29,193.13,193.2,3273.0,142.566,142.6324,142.5143,142.566,3273.0
2018-01-19 15:10:00,193.25,193.25,193.22,193.24,768.0,142.6029,142.6029,142.5807,142.5955,768.0
2018-01-19 15:15:00,193.21,193.27,193.1,193.27,5231.0,142.5734,142.6176,142.4922,142.6176,5231.0
2018-01-19 15:20:00,193.34,193.35,193.18,193.18,10444.0,142.6693,142.6767,142.5512,142.5512,10444.0
2018-01-19 15:25:00,193.22,193.35,193.15,193.32,8791.0,142.5807,142.6767,142.5291,142.6545,8791.0
2018-01-19 15:30:00,193.33,193.44,193.24,193.39,12131.0,142.6619,142.7431,142.5955,142.7062,12131.0
2018-01-19 15:35:00,193.4,193.49,193.27,193.47,7921.0,142.7136,142.78,142.6176,142.7652,7921.0
2018-01-19 15:40:00,193.46,193.46,193.27,193.29,6984.0,142.7578,142.7578,142.6176,142.6324,6984.0
2018-01-19 15:45:00,193.33,193.4,193.25,193.4,16587.0,142.6619,142.7136,142.6029,142.7136,16587.0
2018-01-19 15:50:00,193.46,193.46,193.22,193.28,16927.0,142.7578,142.7578,142.5807,142.625,16927.0
2018-01-19 15:55:00,193.28,193.64,193.25,193.53,43159.0,142.625,142.8907,142.6029,142.8095,43159.0
2018-01-22 09:30:00,194.14,194.2,193.82,194.2,7715.0,143.2596,143.3039,143.0235,143.3039,7715.0
2018-01-22 09:35:00,194.44,194.62,193.38,193.68,10020.0,143.481,143.6138,142.6988,142.9202,10020.0
2018-01-22 09:40:00,193.78,193.78,193.21,193.37,14199.0,142.994,142.994,142.5734,142.6914,14199.0
2018-01-22 09:45:00,193.52,193.62,193.06,193.28,12605.0,142.8021,142.8759,142.4627,142.625,12605.0
2018-01-22 09:50:00,193.27,193.42,192.89,193.11,9073.0,142.6176,142.7283,142.3372,142.4996,9073.0
2018-01-22 09:55:00,193.22,193.3,193.17,193.3,700.0,142.5807,142.6398,142.5438,142.6398,700.0
2018-01-22 10:00:00,193.28,193.34,192.51,192.81,37490.0,142.625,142.6693,142.0568,142.2782,37490.0
2018-01-22 10:05:00,192.86,192.89,192.67,192.86,4876.0,142.3151,142.3372,142.1749,142.3151,4876.0
2018-01-22 10:10:00,192.87,193.22,192.81,193.0,13360.0,142.3225,142.5807,142.2782,142.4184,13360.0
2018-01-22 10:15:00,192.97,193.32,192.88,193.25,1887.0,142.3963,142.6545,142.3298,142.6029,1887.0
2018-01-22 10:20:00,193.28,193.3,193.0,193.2,12174.0,142.625,142.6398,142.4184,142.566,12174.0
2018-01-22 10:25:00,193.11,193.2,192.89,193.0,6044.0,142.4996,142.566,142.3372,142.4184,6044.0
2018-01-22 10:30:00,192.99,193.08,192.64,192.64,4764.0,142.411,142.4774,142.1527,142.1527,4764.0
2018-01-22 10:35:00,192.67,192.93,192.65,192.76,4614.0,142.1749,142.3667,142.1601,142.2413,4614.0
2018-01-22 10:40:00,192.7,193.05,192.68,192.72,6800.0,142.197,142.4553,142.1823,142.2118,6800.0
2018-01-22 10:45:00,192.7,192.76,192.57,192.76,1700.0,142.197,142.2413,142.1011,142.2413,1700.0
2018-01-22 10:50:00,192.76,193.2,192.76,193.0,7213.0,142.2413,142.566,142.2413,142.4184,7213.0
2018-01-22 10:55:00,193.1,193.1,192.89,192.91,2004.0,142.4922,142.4922,142.3372,142.352,2004.0
2018-01-22 11:00:00,192.88,192.88,192.65,192.85,2620.0,142.3298,142.3298,142.1601,142.3077,2620.0
2018-01-22 11:05:00,192.86,192.98,192.72,192.98,2244.0,142.3151,142.4036,142.2118,142.4036,2244.0
2018-01-22 11:10:00,193.02,193.06,192.76,192.94,2200.0,142.4332,142.4627,142.2413,142.3741,2200.0
2018-01-22 11:15:00,193.03,193.11,192.98,192.99,5291.0,142.4405,142.4996,142.4036,142.411,5291.0
2018-01-22 11:20:00,193.03,193.07,192.88,193.0,6494.0,142.4405,142.4701,142.3298,142.4184,6494.0
2018-01-22 11:25:00,192.95,192.95,192.69,192.71,7134.0,142.3815,142.3815,142.1896,142.2044,7134.0
2018-01-22 11:30:00,192.71,192.75,192.51,192.72,6354.0,142.2044,142.2339,142.0568,142.2118,6354.0
2018-01-22 11:35:00,192.62,192.98,192.59,192.98,2900.0,142.138,142.4036,142.1159,142.4036,2900.0
2018-01-22 11:40:00,193.12,193.16,192.93,193.03,2500.0,142.5069,142.5365,142.3667,142.4405,2500.0
2018-01-22 11:45:00,193.08,193.19,193.03,193.14,4055.0,142.4774,142.5586,142.4405,142.5217,4055.0
2018-01-22 11:50:00,193.18,193.18,192.84,192.88,2242.0,142.5512,142.5512,142.3003,142.3298,2242.0
2018-01-22 11:55:00,192.85,193.33,192.85,193.33,2400.0,142.3077,142.6619,142.3077,142.6619,2400.0
2018-01-22 12:00:00,193.17,193.32,193.1,193.31,2100.0,142.5438,142.6545,142.4922,142.6472,2100.0
2018-01-22 12:05:00,193.26,193.39,193.1,193.39,3171.0,142.6103,142.7062,142.4922,142.7062,3171.0
2018-01-22 12:10:00,193.31,193.62,193.31,193.55,6547.0,142.6472,142.8759,142.6472,142.8243,6547.0
2018-01-22 12:15:00,193.56,193.74,193.49,193.69,4210.0,142.8316,142.9645,142.78,142.9276,4210.0
2018-01-22 12:20:00,193.7,193.81,193.67,193.81,3907.0,142.9349,143.0161,142.9128,143.0161,3907.0
2018-01-22 12:25:00,193.81,193.95,193.75,193.93,2200.0,143.0161,143.1194,142.9718,143.1047,2200.0
2018-01-22 12:30:00,193.84,194.06,193.84,194.0,4279.0,143.0382,143.2006,143.0382,143.1563,4279.0
2018-01-22 12:35:00,194.0,194.05,193.95,193.98,1825.0,143.1563,143.1932,143.1194,143.1416,1825.0
2018-01-22 12:40:00,194.03,194.08,193.92,193.96,6169.0,143.1785,143.2153,143.0973,143.1268,6169.0
2018-01-22 12:45:00,194.0,194.15,193.98,194.15,4631.0,143.1563,143.267,143.1416,143.267,4631.0
2018-01-22 12:50:00,194.19,194.34,194.19,194.32,2202.0,143.2965,143.4072,143.2965,143.3925,2202.0
2018-01-22 12:55:00,194.28,194.29,194.02,194.02,13060.0,143.3629,143.3703,143.1711,143.1711,13060.0
2018-01-22 13:00:00,194.05,194.25,193.94,194.14,5967.0,143.1932,143.3408,143.112,143.2596,5967.0
2018-01-22 13:05:00,194.21,194.25,194.15,194.17,2712.0,143.3113,143.3408,143.267,143.2818,2712.0
2018-01-22 13:10:00,194.2,194.2,194.06,194.06,2060.0,143.3039,143.3039,143.2006,143.2006,2060.0
2018-01-22 13:15:00,194.08,194.16,194.07,194.09,2093.0,143.2153,143.2744,143.208,143.2227,2093.0
2018-01-22 13:20:00,194.07,194.07,194.05,194.05,700.0,143.208,143.208,143.1932,143.1932,700.0
2018-01-22 13:25:00,194.02,194.13,194.02,194.13,1200.0,143.1711,143.2522,143.1711,143.2522,1200.0
2018-01-22 13:30:00,194.09,194.15,194.05,194.15,800.0,143.2227,143.267,143.1932,143.267,800.0
2018-01-22 13:35:00,194.21,194.25,194.13,194.2,4700.0,143.3113,143.3408,143.2522,143.3039,4700.0
2018-01-22 13:40:00,194.2,194.25,194.11,194.23,3810.0,143.3039,143.3408,143.2375,143.326,3810.0
2018-01-22 13:45:00,194.14,194.19,194.06,194.07,3402.0,143.2596,143.2965,143.2006,143.208,3402.0
2018-01-22 13:50:00,194.08,194.08,193.89,193.89,2818.0,143.2153,143.2153,143.0751,143.0751,2818.0
2018-01-22 13:55:00,193.98,194.08,193.96,194.08,5011.0,143.1416,143.2153,143.1268,143.2153,5011.0
2018-01-22 14:00:00,194.05,194.16,193.95,193.98,8801.0,143.1932,143.2744,143.1194,143.1416,8801.0
2018-01-22 14:05:00,194.01,194.02,193.77,193.8,5839.0,143.1637,143.1711,142.9866,143.0087,5839.0
2018-01-22 14:10:00,193.82,193.82,193.36,193.42,12115.0,143.0235,143.0235,142.684,142.7283,12115.0
2018-01-22 14:15:00,193.49,193.57,193.36,193.36,5300.0,142.78,142.839,142.684,142.684,5300.0
2018-01-22 14:20:00,193.37,193.37,193.24,193.27,1370.0,142.6914,142.6914,142.5955,142.6176,1370.0
2018-01-22 14:25:00,193.28,193.31,193.21,193.3,2163.0,142.625,142.6472,142.5734,142.6398,2163.0
2018-01-22 14:30:00,193.35,193.35,193.12,193.19,8644.0,142.6767,142.6767,142.5069,142.5586,8644.0
2018-01-22 14:35:00,193.21,193.27,193.05,193.1,8471.0,142.5734,142.6176,142.4553,142.4922,8471.0
2018-01-22 14:40:00,193.22,193.27,193.05,193.17,5427.0,142.5807,142.6176,142.4553,142.5438,5427.0
2018-01-22 14:45:00,193.23,193.42,193.11,193.31,8922.0,142.5881,142.7283,142.4996,142.6472,8922.0
2018-01-22 14:50:00,193.41,193.55,193.38,193.42,3258.0,142.7209,142.8243,142.6988,142.7283,3258.0
2018-01-22 14:55:00,193.4,193.6,193.34,193.43,7370.0,142.7136,142.8611,142.6693,142.7357,7370.0
2018-01-22 15:00:00,193.47,193.58,193.46,193.54,3024.0,142.7652,142.8464,142.7578,142.8169,3024.0
2018-01-22 15:05:00,193.56,193.58,193.37,193.43,7757.0,142.8316,142.8464,142.6914,142.7357,7757.0
2018-01-22 15:10:00,193.41,193.41,193.1,193.12,2935.0,142.7209,142.7209,142.4922,142.5069,2935.0
2018-01-22 15:15:00,193.12,193.12,192.97,193.02,5599.0,142.5069,142.5069,142.3963,142.4332,5599.0
2018-01-22 15:20:00,193.02,193.11,193.0,193.09,7948.0,142.4332,142.4996,142.4184,142.4848,7948.0
2018-01-22 15:25:00,193.15,193.33,193.15,193.22,5702.0,142.5291,142.6619,142.5291,142.5807,5702.0
2018-01-22 15:30:00,193.23,193.35,193.21,193.26,5675.0,142.5881,142.6767,142.5734,142.6103,5675.0
2018-01-22 15:35:00,193.31,193.34,193.21,193.23,10014.0,142.6472,142.6693,142.5734,142.5881,10014.0
2018-01-22 15:40:00,193.24,193.24,193.1,193.11,12876.0,142.5955,142.5955,142.4922,142.4996,12876.0
2018-01-22 15:45:00,193.14,193.47,193.14,193.45,34423.0,142.5217,142.7652,142.5217,142.7505,34423.0
2018-01-22 15:50:00,193.45,193.56,193.4,193.56,29870.0,142.7505,142.8316,142.7136,142.8316,29870.0
2018-01-22 15:55:00,193.56,193.86,193.43,193.78,149512.0,142.8316,143.053,142.7357,142.994,149512.0
2018-01-23 09:30:00,194.0,194.11,193.56,194.11,13860.0,143.1563,143.2375,142.8316,143.2375,13860.0
2018-01-23 09:35:00,193.75,194.8,193.75,194.72,7248.0,142.9718,143.7467,142.9718,143.6876,7248.0
2018-01-23 09:40:00,194.5,195.24,194.43,194.98,11631.0,143.5253,144.0713,143.4736,143.8795,11631.0
2018-01-23 09:45:00,194.78,195.49,194.77,195.44,8513.0,143.7319,144.2558,143.7245,144.2189,8513.0
2018-01-23 09:50:00,195.49,196.03,195.36,196.0,8656.0,144.2558,144.6543,144.1599,144.6322,8656.0
2018-01-23 09:55:00,196.06,196.06,195.69,195.94,40345.0,144.6764,144.6764,144.4034,144.5879,40345.0
2018-01-23 10:00:00,195.89,196.0,195.8,195.98,7985.0,144.551,144.6322,144.4846,144.6174,7985.0
2018-01-23 10:05:00,195.96,196.0,195.7,195.95,16746.0,144.6026,144.6322,144.4108,144.5953,16746.0
2018-01-23 10:10:00,195.99,195.99,195.6,195.8,13396.0,144.6248,144.6248,144.337,144.4846,13396.0
2018-01-23 10:15:00,195.88,196.37,195.83,196.37,29372.0,144.5436,144.9052,144.5067,144.9052,29372.0
2018-01-23 10:20:00,196.38,196.67,196.25,196.25,9770.0,144.9126,145.1266,144.8166,144.8166,9770.0
2018-01-23 10:25:00,196.24,196.51,196.09,196.51,4297.0,144.8093,145.0085,144.6986,145.0085,4297.0
2018-01-23 10:30:00,196.53,196.53,196.2,196.26,2556.0,145.0233,145.0233,144.7797,144.824,2556.0
2018-01-23 10:35:00,196.24,196.58,196.2,196.53,5403.0,144.8093,145.0601,144.7797,145.0233,5403.0
2018-01-23 10:40:00,196.52,196.69,196.52,196.58,5140.0,145.0159,145.1413,145.0159,145.0601,5140.0
2018-01-23 10:45:00,196.55,196.7,196.54,196.7,1284.0,145.038,145.1487,145.0306,145.1487,1284.0
2018-01-23 10:50:00,196.61,196.7,196.6,196.61,5374.0,145.0823,145.1487,145.0749,145.0823,5374.0
2018-01-23 10:55:00,196.64,196.87,196.61,196.76,4145.0,145.1044,145.2741,145.0823,145.193,4145.0
2018-01-23 11:00:00,196.7,196.88,196.7,196.78,5387.0,145.1487,145.2815,145.1487,145.2077,5387.0
2018-01-23 11:05:00,196.79,196.92,196.62,196.75,6866.0,145.2151,145.311,145.0897,145.1856,6866.0
2018-01-23 11:10:00,196.86,196.91,196.81,196.86,2671.0,145.2668,145.3037,145.2299,145.2668,2671.0
2018-01-23 11:15:00,196.86,197.12,196.81,197.11,6089.0,145.2668,145.4586,145.2299,145.4512,6089.0
2018-01-23 11:20:00,197.1,197.37,197.05,197.35,4887.0,145.4439,145.6431,145.407,145.6283,4887.0
2018-01-23 11:25:00,197.27,197.43,197.24,197.43,4329.0,145.5693,145.6874,145.5472,145.6874,4329.0
2018-01-23 11:30:00,197.43,197.75,197.43,197.72,11405.0,145.6874,145.9235,145.6874,145.9014,11405.0
2018-01-23 11:35:00,197.73,197.9,197.7,197.89,11643.0,145.9088,146.0342,145.8866,146.0268,11643.0
2018-01-23 11:40:00,197.91,197.97,197.73,197.73,6984.0,146.0416,146.0859,145.9088,145.9088,6984.0
2018-01-23 11:45:00,197.8,197.8,197.66,197.72,3400.0,145.9604,145.9604,145.8571,145.9014,3400.0
2018-01-23 11:50:00,197.74,197.91,197.7,197.87,2060.0,145.9161,146.0416,145.8866,146.0121,2060.0
2018-01-23 11:55:00,197.92,198.0,197.82,197.99,9615.0,146.049,146.108,145.9752,146.1006,9615.0
2018-01-23 12:00:00,197.94,197.99,197.82,197.93,4100.0,146.0637,146.1006,145.9752,146.0563,4100.0
2018-01-23 12:05:00,197.9,197.91,197.56,197.57,4191.0,146.0342,146.0416,145.7833,145.7907,4191.0
2018-01-23 12:10:00,197.56,197.61,197.52,197.57,500.0,145.7833,145.8202,145.7538,145.7907,500.0
2018-01-23 12:15:00,197.5,197.56,197.28,197.56,5378.0,145.739,145.7833,145.5767,145.7833,5378.0
2018-01-23 12:20:00,197.6,197.65,197.54,197.61,1498.0,145.8128,145.8497,145.7686,145.8202,1498.0
2018-01-23 12:25:00,197.63,197.63,197.58,197.6,600.0,145.835,145.835,145.7981,145.8128,600.0
2018-01-23 12:30:00,197.55,197.7,197.54,197.61,5007.0,145.7759,145.8866,145.7686,145.8202,5007.0
2018-01-23 12:35:00,197.56,197.59,197.35,197.55,13735.0,145.7833,145.8054,145.6283,145.7759,13735.0
2018-01-23 12:40:00,197.59,197.61,197.33,197.41,3422.0,145.8054,145.8202,145.6136,145.6726,3422.0
2018-01-23 12:45:00,197.44,197.48,197.11,197.11,4200.0,145.6948,145.7243,145.4512,145.4512,4200.0
2018-01-23 12:50:00,197.09,197.21,196.96,197.1,5108.0,145.4365,145.525,145.3406,145.4439,5108.0
2018-01-23 12:55:00,197.13,197.23,197.08,197.23,3100.0,145.466,145.5398,145.4291,145.5398,3100.0
2018-01-23 13:00:00,197.14,197.26,197.05,197.26,7181.0,145.4734,145.5619,145.407,145.5619,7181.0
2018-01-23 13:05:00,197.23,197.45,197.23,197.33,3930.0,145.5398,145.7021,145.5398,145.6136,3930.0
2018-01-23 13:10:00,197.3,197.56,197.3,197.48,8891.0,145.5914,145.7833,145.5914,145.7243,8891.0
2018-01-23 13:15:00,197.43,197.6,197.43,197.56,2482.0,145.6874,145.8128,145.6874,145.7833,2482.0
2018-01-23 13:20:00,197.63,197.87,197.58,197.75,11942.0,145.835,146.0121,145.7981,145.9235,11942.0
2018-01-23 13:25:00,197.87,197.87,197.68,197.86,2679.0,146.0121,146.0121,145.8719,146.0047,2679.0
2018-01-23 13:30:00,197.87,198.02,197.86,197.97,3620.0,146.0121,146.1228,146.0047,146.0859,3620.0
2018-01-23 13:35:00,198.01,198.01,197.86,197.9,2050.0,146.1154,146.1154,146.0047,146.0342,2050.0
2018-01-23 13:40:00,197.9,197.98,197.9,197.98,2825.0,146.0342,146.0932,146.0342,146.0932,2825.0
2018-01-23 13:45:00,197.97,198.09,197.96,198.01,7885.0,146.0859,146.1744,146.0785,146.1154,7885.0
2018-01-23 13:50:00,198.03,198.07,197.93,197.99,11256.0,146.1301,146.1596,146.0563,146.1006,11256.0
2018-01-23 13:55:00,197.96,197.98,197.86,197.86,2477.0,146.0785,146.0932,146.0047,146.0047,2477.0
2018-01-23 14:00:00,197.91,198.0,197.83,197.92,4511.0,146.0416,146.108,145.9825,146.049,4511.0
2018-01-23 14:05:00,197.92,197.92,197.71,197.92,3771.0,146.049,146.049,145.894,146.049,3771.0
2018-01-23 14:10:00,197.91,197.91,197.72,197.79,3265.0,146.0416,146.0416,145.9014,145.953,3265.0
2018-01-23 14:15:00,197.85,198.04,197.85,198.04,6269.0,145.9973,146.1375,145.9973,146.1375,6269.0
2018-01-23 14:20:00,198.03,198.17,198.0,198.15,4553.0,146.1301,146.2334,146.108,146.2187,4553.0
2018-01-23 14:25:00,198.1,198.16,197.84,197.99,5652.0,146.1818,146.2261,145.9899,146.1006,5652.0
2018-01-23 14:30:00,198.12,198.44,198.08,198.44,2500.0,146.1965,146.4327,146.167,146.4327,2500.0
2018-01-23 14:35:00,198.52,198.55,198.01,198.08,20800.0,146.4917,146.5138,146.1154,146.167,20800.0
2018-01-23 14:40:00,198.0,198.45,197.99,198.34,13866.0,146.108,146.4401,146.1006,146.3589,13866.0
2018-01-23 14:45:00,198.33,198.52,198.33,198.46,3904.0,146.3515,146.4917,146.3515,146.4474,3904.0
2018-01-23 14:50:00,198.42,198.45,198.15,198.21,3084.0,146.4179,146.4401,146.2187,146.263,3084.0
2018-01-23 14:55:00,198.17,198.18,197.99,198.14,3773.0,146.2334,146.2408,146.1006,146.2113,3773.0
2018-01-23 15:00:00,198.17,198.17,197.93,198.08,2985.0,146.2334,146.2334,146.0563,146.167,2985.0
2018-01-23 15:05:00,198.1,198.48,198.1,198.28,3475.0,146.1818,146.4622,146.1818,146.3146,3475.0
2018-01-23 15:10:00,198.29,198.41,198.02,198.07,5460.0,146.322,146.4105,146.1228,146.1596,5460.0
2018-01-23 15:15:00,198.07,198.07,197.86,197.86,3900.0,146.1596,146.1596,146.0047,146.0047,3900.0
2018-01-23 15:20:00,197.82,197.85,197.68,197.68,6325.0,145.9752,145.9973,145.8719,145.8719,6325.0
2018-01-23 15:25:00,197.68,197.73,197.51,197.51,7652.0,145.8719,145.9088,145.7464,145.7464,7652.0
2018-01-23 15:30:00,197.51,197.69,197.51,197.68,8756.0,145.7464,145.8792,145.7464,145.8719,8756.0
2018-01-23 15:35:00,197.7,197.71,197.63,197.66,7766.0,145.8866,145.894,145.835,145.8571,7766.0
2018-01-23 15:40:00,197.65,197.66,197.46,197.49,12903.0,145.8497,145.8571,145.7095,145.7317,12903.0
2018-01-23 15:45:00,197.5,197.88,197.49,197.81,20414.0,145.739,146.0194,145.7317,145.9678,20414.0
2018-01-23 15:50:00,197.82,197.82,197.6,197.65,16497.0,145.9752,145.9752,145.8128,145.8497,16497.0
2018-01-23 15:55:00,197.67,198.1,197.65,198.07,51677.0,145.8645,146.1818,145.8497,146.1596,51677.0
2018-01-24 09:30:00,197.82,198.01,195.58,195.58,30950.0,145.9752,146.1154,144.3222,144.3222,30950.0
2018-01-24 09:35:00,195.85,196.0,195.03,195.03,15185.0,144.5215,144.6322,143.9164,143.9164,15185.0
2018-01-24 09:40:00,194.99,195.19,194.64,194.76,15614.0,143.8869,144.0344,143.6286,143.7171,15614.0
2018-01-24 09:45:00,194.98,195.02,194.66,194.77,11901.0,143.8795,143.909,143.6433,143.7245,11901.0
2018-01-24 09:50:00,194.92,195.88,194.85,195.88,6314.0,143.8352,144.5436,143.7835,144.5436,6314.0
2018-01-24 09:55:00,195.88,196.04,195.62,195.9,4532.0,144.5436,144.6617,144.3517,144.5584,4532.0
2018-01-24 10:00:00,195.75,195.96,195.75,195.96,1741.0,144.4477,144.6026,144.4477,144.6026,1741.0
2018-01-24 10:05:00,196.16,196.72,196.15,196.63,4660.0,144.7502,145.1635,144.7428,145.097,4660.0
2018-01-24 10:10:00,196.72,196.72,196.4,196.57,4800.0,145.1635,145.1635,144.9273,145.0528,4800.0
2018-01-24 10:15:00,196.6,196.6,196.05,196.14,2005.0,145.0749,145.0749,144.6691,144.7355,2005.0
2018-01-24 10:20:00,196.15,196.15,195.7,195.7,1981.0,144.7428,144.7428,144.4108,144.4108,1981.0
2018-01-24 10:25:00,195.87,196.05,195.84,195.84,2662.0,144.5362,144.6691,144.5141,144.5141,2662.0
2018-01-24 10:30:00,195.83,196.03,195.6,195.62,10557.0,144.5067,144.6543,144.337,144.3517,10557.0
2018-01-24 10:35:00,195.75,196.08,195.55,195.67,5301.0,144.4477,144.6912,144.3001,144.3886,5301.0
2018-01-24 10:40:00,195.89,195.89,195.56,195.79,1700.0,144.551,144.551,144.3075,144.4772,1700.0
2018-01-24 10:45:00,195.63,195.79,195.6,195.62,1884.0,144.3591,144.4772,144.337,144.3517,1884.0
2018-01-24 10:50:00,195.59,195.59,195.15,195.3,4459.0,144.3296,144.3296,144.0049,144.1156,4459.0
2018-01-24 10:55:00,195.3,195.41,194.97,194.97,7610.0,144.1156,144.1968,143.8721,143.8721,7610.0
2018-01-24 11:00:00,195.03,195.07,194.89,195.07,2015.0,143.9164,143.9459,143.8131,143.9459,2015.0
2018-01-24 11:05:00,195.04,195.2,194.99,195.2,1796.0,143.9238,144.0418,143.8869,144.0418,1796.0
2018-01-24 11:10:00,195.2,195.61,195.2,195.3,7787.0,144.0418,144.3444,144.0418,144.1156,7787.0
2018-01-24 11:15:00,195.2,195.23,194.87,194.88,3723.0,144.0418,144.064,143.7983,143.8057,3723.0
2018-01-24 11:20:00,194.96,194.98,194.78,194.78,2747.0,143.8647,143.8795,143.7319,143.7319,2747.0
2018-01-24 11:25:00,194.8,194.82,194.7,194.77,5175.0,143.7467,143.7614,143.6729,143.7245,5175.0
2018-01-24 11:30:00,194.83,194.92,194.67,194.92,4315.0,143.7688,143.8352,143.6507,143.8352,4315.0
2018-01-24 11:35:00,194.87,195.09,194.82,195.09,2585.0,143.7983,143.9606,143.7614,143.9606,2585.0
2018-01-24 11:40:00,195.05,195.1,194.69,194.75,4468.0,143.9311,143.968,143.6655,143.7098,4468.0
2018-01-24 11:45:00,194.8,194.98,194.79,194.87,3752.0,143.7467,143.8795,143.7393,143.7983,3752.0
2018-01-24 11:50:00,194.97,195.04,194.89,195.02,1746.0,143.8721,143.9238,143.8131,143.909,1746.0
2018-01-24 11:55:00,194.93,195.06,194.93,195.06,1000.0,143.8426,143.9385,143.8426,143.9385,1000.0
2018-01-24 12:00:00,195.09,195.11,194.86,194.86,3006.0,143.9606,143.9754,143.7909,143.7909,3006.0
2018-01-24 12:05:00,194.83,194.99,194.71,194.79,4353.0,143.7688,143.8869,143.6802,143.7393,4353.0
2018-01-24 12:10:00,194.87,194.98,194.83,194.83,1186.0,143.7983,143.8795,143.7688,143.7688,1186.0
2018-01-24 12:15:00,195.0,195.14,194.97,195.08,2691.0,143.8942,143.9975,143.8721,143.9533,2691.0
2018-01-24 12:20:00,195.0,195.13,194.9,194.9,2570.0,143.8942,143.9902,143.8204,143.8204,2570.0
2018-01-24 12:25:00,194.9,194.93,194.79,194.8,2995.0,143.8204,143.8426,143.7393,143.7467,2995.0
2018-01-24 12:30:00,194.78,194.81,194.75,194.81,921.0,143.7319,143.754,143.7098,143.754,921.0
2018-01-24 12:35:00,194.74,194.83,194.66,194.66,1827.0,143.7024,143.7688,143.6433,143.6433,1827.0
2018-01-24 12:40:00,194.62,194.63,194.51,194.59,2700.0,143.6138,143.6212,143.5327,143.5917,2700.0
2018-01-24 12:45:00,194.63,194.81,194.57,194.81,1100.0,143.6212,143.754,143.5769,143.754,1100.0
2018-01-24 12:50:00,194.9,194.91,194.77,194.91,1300.0,143.8204,143.8278,143.7245,143.8278,1300.0
2018-01-24 12:55:00,194.91,194.95,194.77,194.91,2000.0,143.8278,143.8573,143.7245,143.8278,2000.0
2018-01-24 13:00:00,194.98,195.0,194.89,194.92,900.0,143.8795,143.8942,143.8131,143.8352,900.0
2018-01-24 13:05:00,194.94,195.04,194.86,194.97,2000.0,143.85,143.9238,143.7909,143.8721,2000.0
2018-01-24 13:10:00,195.04,195.07,194.37,194.61,5912.0,143.9238,143.9459,143.4293,143.6064,5912.0
2018-01-24 13:15:00,194.53,194.89,194.46,194.89,1900.0,143.5474,143.8131,143.4958,143.8131,1900.0
2018-01-24 13:20:00,194.77,195.15,194.77,195.08,2025.0,143.7245,144.0049,143.7245,143.9533,2025.0
2018-01-24 13:25:00,195.2,195.46,195.2,195.36,2200.0,144.0418,144.2337,144.0418,144.1599,2200.0
2018-01-24 13:30:00,195.25,195.57,195.15,195.57,4999.0,144.0787,144.3148,144.0049,144.3148,4999.0
2018-01-24 13:35:00,195.61,195.78,195.55,195.76,3379.0,144.3444,144.4698,144.3001,144.4551,3379.0
2018-01-24 13:40:00,195.7,195.85,195.49,195.54,6400.0,144.4108,144.5215,144.2558,144.2927,6400.0
2018-01-24 13:45:00,195.57,195.69,195.55,195.69,800.0,144.3148,144.4034,144.3001,144.4034,800.0
2018-01-24 13:50:00,195.62,195.73,195.6,195.73,1900.0,144.3517,144.4329,144.337,144.4329,1900.0
2018-01-24 13:55:00,195.72,195.77,195.45,195.59,2020.0,144.4255,144.4624,144.2263,144.3296,2020.0
2018-01-24 14:00:00,195.42,195.42,194.96,195.11,3542.0,144.2042,144.2042,143.8647,143.9754,3542.0
2018-01-24 14:05:00,195.14,195.31,195.0,195.0,2201.0,143.9975,144.123,143.8942,143.8942,2201.0
2018-01-24 14:10:00,195.01,195.05,194.77,195.05,1903.0,143.9016,143.9311,143.7245,143.9311,1903.0
2018-01-24 14:15:00,195.06,195.06,194.32,194.37,7798.0,143.9385,143.9385,143.3925,143.4293,7798.0
2018-01-24 14:20:00,194.41,194.47,194.31,194.38,3250.0,143.4589,143.5031,143.3851,143.4367,3250.0
2018-01-24 14:25:00,194.38,194.75,194.38,194.74,3780.0,143.4367,143.7098,143.4367,143.7024,3780.0
2018-01-24 14:30:00,194.98,195.05,194.64,194.64,2800.0,143.8795,143.9311,143.6286,143.6286,2800.0
2018-01-24 14:35:00,194.69,194.69,194.47,194.47,6937.0,143.6655,143.6655,143.5031,143.5031,6937.0
2018-01-24 14:40:00,194.5,194.6,194.5,194.57,1800.0,143.5253,143.5991,143.5253,143.5769,1800.0
2018-01-24 14:45:00,194.59,194.73,194.47,194.56,3074.0,143.5917,143.695,143.5031,143.5696,3074.0
2018-01-24 14:50:00,194.46,194.55,194.32,194.55,3482.0,143.4958,143.5622,143.3925,143.5622,3482.0
2018-01-24 14:55:00,194.54,194.75,194.54,194.59,2400.0,143.5548,143.7098,143.5548,143.5917,2400.0
2018-01-24 15:00:00,194.59,194.66,194.44,194.49,3680.0,143.5917,143.6433,143.481,143.5179,3680.0
2018-01-24 15:05:00,194.52,194.68,194.49,194.68,5204.0,143.54,143.6581,143.5179,143.6581,5204.0
2018-01-24 15:10:00,194.63,194.63,194.41,194.41,1800.0,143.6212,143.6212,143.4589,143.4589,1800.0
2018-01-24 15:15:00,194.47,194.64,194.4,194.6,4097.0,143.5031,143.6286,143.4515,143.5991,4097.0
2018-01-24 15:20:00,194.65,194.8,194.58,194.8,2626.0,143.636,143.7467,143.5843,143.7467,2626.0
2018-01-24 15:25:00,194.84,194.84,194.55,194.55,4013.0,143.7762,143.7762,143.5622,143.5622,4013.0
2018-01-24 15:30:00,194.62,194.64,194.44,194.61,4738.0,143.6138,143.6286,143.481,143.6064,4738.0
2018-01-24 15:35:00,194.63,194.94,194.63,194.69,6796.0,143.6212,143.85,143.6212,143.6655,6796.0
2018-01-24 15:40:00,194.68,194.78,194.57,194.64,11602.0,143.6581,143.7319,143.5769,143.6286,11602.0
2018-01-24 15:45:00,194.71,195.08,194.67,194.98,14970.0,143.6802,143.9533,143.6507,143.8795,14970.0
2018-01-24 15:50:00,194.98,195.12,194.93,194.96,11339.0,143.8795,143.9828,143.8426,143.8647,11339.0
2018-01-24 15:55:00,194.95,195.12,194.9,194.93,25669.0,143.8573,143.9828,143.8204,143.8426,25669.0
2018-01-25 09:30:00,194.0,194.78,193.81,194.78,15682.0,143.1563,143.7319,143.0161,143.7319,15682.0
2018-01-25 09:35:00,194.49,194.49,193.69,194.19,1450.0,143.5179,143.5179,142.9276,143.2965,1450.0
2018-01-25 09:40:00,194.21,194.21,193.59,193.77,9501.0,143.3113,143.3113,142.8538,142.9866,9501.0
2018-01-25 09:45:00,193.55,194.13,193.55,193.66,4620.0,142.8243,143.2522,142.8243,142.9054,4620.0
2018-01-25 09:50:00,193.57,193.58,193.19,193.55,7894.0,142.839,142.8464,142.5586,142.8243,7894.0
2018-01-25 09:55:00,193.47,193.57,193.19,193.19,6104.0,142.7652,142.839,142.5586,142.5586,6104.0
2018-01-25 10:00:00,193.26,193.62,193.26,193.62,10803.0,142.6103,142.8759,142.6103,142.8759,10803.0
2018-01-25 10:05:00,193.68,193.68,193.42,193.63,4029.0,142.9202,142.9202,142.7283,142.8833,4029.0
2018-01-25 10:10:00,193.73,193.92,193.73,193.78,2540.0,142.9571,143.0973,142.9571,142.994,2540.0
2018-01-25 10:15:00,193.78,193.78,193.39,193.6,5618.0,142.994,142.994,142.7062,142.8611,5618.0
2018-01-25 10:20:00,193.53,193.53,193.35,193.39,1337.0,142.8095,142.8095,142.6767,142.7062,1337.0
2018-01-25 10:25:00,193.33,193.38,192.82,192.84,9501.0,142.6619,142.6988,142.2856,142.3003,9501.0
2018-01-25 10:30:00,192.9,192.9,192.62,192.69,7668.0,142.3446,142.3446,142.138,142.1896,7668.0
2018-01-25 10:35:00,192.71,192.77,192.12,192.27,32879.0,142.2044,142.2487,141.769,141.8797,32879.0
2018-01-25 10:40:00,192.32,192.32,191.78,191.78,29069.0,141.9166,141.9166,141.5181,141.5181,29069.0
2018-01-25 10:45:00,191.9,192.2,191.77,192.2,18504.0,141.6067,141.8281,141.5108,141.8281,18504.0
2018-01-25 10:50:00,192.2,192.32,192.05,192.05,4635.0,141.8281,141.9166,141.7174,141.7174,4635.0
2018-01-25 10:55:00,192.2,192.65,192.06,192.52,18154.0,141.8281,142.1601,141.7248,142.0642,18154.0
2018-01-25 11:00:00,192.55,192.88,192.54,192.74,3574.0,142.0863,142.3298,142.079,142.2265,3574.0
2018-01-25 11:05:00,192.6,192.6,192.18,192.31,11738.0,142.1232,142.1232,141.8133,141.9092,11738.0
2018-01-25 11:10:00,192.42,192.48,191.89,192.48,7231.0,141.9904,142.0347,141.5993,142.0347,7231.0
2018-01-25 11:15:00,192.3,192.52,192.26,192.31,3700.0,141.9019,142.0642,141.8723,141.9092,3700.0
2018-01-25 11:20:00,192.01,192.27,191.87,192.27,5049.0,141.6879,141.8797,141.5845,141.8797,5049.0
2018-01-25 11:25:00,192.36,192.65,192.06,192.06,4681.0,141.9461,142.1601,141.7248,141.7248,4681.0
2018-01-25 11:30:00,192.25,192.27,192.25,192.27,200.0,141.865,141.8797,141.865,141.8797,200.0
2018-01-25 11:35:00,192.21,192.22,192.06,192.2,9066.0,141.8354,141.8428,141.7248,141.8281,9066.0
2018-01-25 11:40:00,192.2,192.26,191.96,192.23,4934.0,141.8281,141.8723,141.651,141.8502,4934.0
2018-01-25 11:45:00,192.12,192.12,191.94,192.02,3299.0,141.769,141.769,141.6362,141.6952,3299.0
2018-01-25 11:50:00,192.0,192.06,191.85,191.85,4325.0,141.6805,141.7248,141.5698,141.5698,4325.0
2018-01-25 11:55:00,191.8,191.93,191.72,191.84,3233.0,141.5329,141.6288,141.4739,141.5624,3233.0
2018-01-25 12:00:00,191.75,191.84,191.35,191.41,28380.0,141.496,141.5624,141.2008,141.2451,28380.0
2018-01-25 12:05:00,191.55,191.63,191.37,191.44,8278.0,141.3484,141.4074,141.2156,141.2672,8278.0
2018-01-25 12:10:00,191.51,191.6,191.33,191.4,9538.0,141.3189,141.3853,141.1861,141.2377,9538.0
2018-01-25 12:15:00,191.46,191.83,191.45,191.83,2100.0,141.282,141.555,141.2746,141.555,2100.0
2018-01-25 12:20:00,191.72,191.72,191.37,191.72,5022.0,141.4739,141.4739,141.2156,141.4739,5022.0
2018-01-25 12:25:00,191.57,191.66,191.51,191.51,1223.0,141.3632,141.4296,141.3189,141.3189,1223.0
2018-01-25 12:30:00,191.52,191.54,191.39,191.4,3181.0,141.3263,141.341,141.2303,141.2377,3181.0
2018-01-25 12:35:00,191.32,191.48,191.31,191.48,3004.0,141.1787,141.2968,141.1713,141.2968,3004.0
2018-01-25 12:40:00,191.36,191.55,191.26,191.5,9638.0,141.2082,141.3484,141.1344,141.3115,9638.0
2018-01-25 12:45:00,191.45,191.64,191.44,191.54,2578.0,141.2746,141.4148,141.2672,141.341,2578.0
2018-01-25 12:50:00,191.6,192.0,191.56,191.93,12380.0,141.3853,141.6805,141.3558,141.6288,12380.0
2018-01-25 12:55:00,191.88,191.95,191.74,191.76,2710.0,141.5919,141.6436,141.4886,141.5034,2710.0
2018-01-25 13:00:00,191.87,191.87,191.56,191.65,1830.0,141.5845,141.5845,141.3558,141.4222,1830.0
2018-01-25 13:05:00,191.68,191.72,191.5,191.5,5015.0,141.4443,141.4739,141.3115,141.3115,5015.0
2018-01-25 13:10:00,191.59,191.85,191.53,191.69,5400.0,141.3779,141.5698,141.3337,141.4517,5400.0
2018-01-25 13:15:00,191.63,191.63,191.56,191.56,1949.0,141.4074,141.4074,141.3558,141.3558,1949.0
2018-01-25 13:20:00,191.56,191.57,191.3,191.31,2751.0,141.3558,141.3632,141.1639,141.1713,2751.0
2018-01-25 13:25:00,191.37,191.52,191.25,191.25,6542.0,141.2156,141.3263,141.127,141.127,6542.0
2018-01-25 13:30:00,191.26,191.4,191.22,191.29,3406.0,141.1344,141.2377,141.1049,141.1566,3406.0
2018-01-25 13:35:00,191.37,191.45,191.0,191.45,13469.0,141.2156,141.2746,140.9426,141.2746,13469.0
2018-01-25 13:40:00,191.45,191.46,191.3,191.34,4652.0,141.2746,141.282,141.1639,141.1935,4652.0
2018-01-25 13:45:00,191.37,191.52,191.37,191.5,1600.0,141.2156,141.3263,141.2156,141.3115,1600.0
2018-01-25 13:50:00,191.46,191.61,191.43,191.59,3534.0,141.282,141.3927,141.2599,141.3779,3534.0
2018-01-25 13:55:00,191.56,191.57,191.4,191.53,3640.0,141.3558,141.3632,141.2377,141.3337,3640.0
2018-01-25 14:00:00,191.5,191.7,191.45,191.53,5431.0,141.3115,141.4591,141.2746,141.3337,5431.0
2018-01-25 14:05:00,191.48,191.48,191.34,191.41,2535.0,141.2968,141.2968,141.1935,141.2451,2535.0
2018-01-25 14:10:00,191.35,191.39,190.82,191.08,18568.0,141.2008,141.2303,140.8097,141.0016,18568.0
2018-01-25 14:15:00,191.05,191.23,191.04,191.23,1118.0,140.9795,141.1123,140.9721,141.1123,1118.0
2018-01-25 14:20:00,191.3,191.66,191.28,191.35,3242.0,141.1639,141.4296,141.1492,141.2008,3242.0
2018-01-25 14:25:00,191.21,191.57,191.2,191.21,4492.0,141.0975,141.3632,141.0901,141.0975,4492.0
2018-01-25 14:30:00,191.29,191.56,191.18,191.37,4323.0,141.1566,141.3558,141.0754,141.2156,4323.0
2018-01-25 14:35:00,191.35,191.46,191.29,191.42,3460.0,141.2008,141.282,141.1566,141.2525,3460.0
2018-01-25 14:40:00,191.47,191.62,191.37,191.56,6117.0,141.2894,141.4001,141.2156,141.3558,6117.0
2018-01-25 14:45:00,191.6,191.81,191.47,191.79,5906.0,141.3853,141.5403,141.2894,141.5255,5906.0
2018-01-25 14:50:00,191.84,191.84,191.46,191.49,2894.0,141.5624,141.5624,141.282,141.3041,2894.0
2018-01-25 14:55:00,191.5,191.89,191.46,191.89,7529.0,141.3115,141.5993,141.282,141.5993,7529.0
2018-01-25 15:00:00,191.98,192.11,191.84,191.86,8312.0,141.6657,141.7616,141.5624,141.5772,8312.0
2018-01-25 15:05:00,191.89,192.05,191.87,192.02,3425.0,141.5993,141.7174,141.5845,141.6952,3425.0
2018-01-25 15:10:00,191.94,192.05,191.76,191.85,8400.0,141.6362,141.7174,141.5034,141.5698,8400.0
2018-01-25 15:15:00,191.95,192.22,191.9,192.22,4900.0,141.6436,141.8428,141.6067,141.8428,4900.0
2018-01-25 15:20:00,192.21,192.31,192.08,192.29,6936.0,141.8354,141.9092,141.7395,141.8945,6936.0
2018-01-25 15:25:00,192.25,192.61,192.25,192.49,6085.0,141.865,142.1306,141.865,142.0421,6085.0
2018-01-25 15:30:00,192.49,192.54,192.21,192.21,6891.0,142.0421,142.079,141.8354,141.8354,6891.0
2018-01-25 15:35:00,192.32,192.37,192.19,192.19,6863.0,141.9166,141.9535,141.8207,141.8207,6863.0
2018-01-25 15:40:00,192.21,192.33,192.17,192.32,9404.0,141.8354,141.924,141.8059,141.9166,9404.0
2018-01-25 15:45:00,192.35,192.66,192.35,192.65,14274.0,141.9387,142.1675,141.9387,142.1601,14274.0
2018-01-25 15:50:00,192.65,192.7,192.49,192.58,19921.0,142.1601,142.197,142.0421,142.1085,19921.0
2018-01-25 15:55:00,192.54,192.61,192.52,192.57,41518.0,142.079,142.1306,142.0642,142.1011,41518.0
2018-01-26 09:30:00,193.27,193.68,192.56,192.56,11798.0,142.6176,142.9202,142.0937,142.0937,11798.0
2018-01-26 09:35:00,192.77,192.77,192.13,192.28,1577.0,142.2487,142.2487,141.7764,141.8871,1577.0
2018-01-26 09:40:00,191.94,192.77,191.94,192.26,4500.0,141.6362,142.2487,141.6362,141.8723,4500.0
2018-01-26 09:45:00,191.99,192.48,191.62,192.29,8007.0,141.6731,142.0347,141.4001,141.8945,8007.0
2018-01-26 09:50:00,192.55,192.8,192.23,192.41,7745.0,142.0863,142.2708,141.8502,141.983,7745.0
2018-01-26 09:55:00,192.45,192.52,192.3,192.46,4074.0,142.0125,142.0642,141.9019,142.0199,4074.0
2018-01-26 10:00:00,192.58,192.61,191.87,191.88,3583.0,142.1085,142.1306,141.5845,141.5919,3583.0
2018-01-26 10:05:00,191.9,191.93,191.54,191.63,9126.0,141.6067,141.6288,141.341,141.4074,9126.0
2018-01-26 10:10:00,191.63,191.68,191.25,191.25,3823.0,141.4074,141.4443,141.127,141.127,3823.0
2018-01-26 10:15:00,191.2,191.37,190.86,191.37,6173.0,141.0901,141.2156,140.8393,141.2156,6173.0
2018-01-26 10:20:00,191.33,191.73,191.33,191.57,6022.0,141.1861,141.4812,141.1861,141.3632,6022.0
2018-01-26 10:25:00,191.61,191.92,191.35,191.75,5093.0,141.3927,141.6214,141.2008,141.496,5093.0
2018-01-26 10:30:00,191.63,192.06,191.6,191.91,5392.0,141.4074,141.7248,141.3853,141.6141,5392.0
2018-01-26 10:35:00,191.78,191.92,191.65,191.65,2634.0,141.5181,141.6214,141.4222,141.4222,2634.0
2018-01-26 10:40:00,191.56,191.84,191.56,191.65,4776.0,141.3558,141.5624,141.3558,141.4222,4776.0
2018-01-26 10:45:00,191.62,191.73,191.56,191.6,2005.0,141.4001,141.4812,141.3558,141.3853,2005.0
2018-01-26 10:50:00,191.66,191.75,191.21,191.21,8424.0,141.4296,141.496,141.0975,141.0975,8424.0
2018-01-26 10:55:00,191.21,191.62,191.2,191.59,3205.0,141.0975,141.4001,141.0901,141.3779,3205.0
2018-01-26 11:00:00,191.51,191.51,191.1,191.16,2213.0,141.3189,141.3189,141.0164,141.0606,2213.0
2018-01-26 11:05:00,191.08,191.08,190.8,191.0,7832.0,141.0016,141.0016,140.795,140.9426,7832.0
2018-01-26 11:10:00,191.13,191.15,190.91,190.94,5622.0,141.0385,141.0532,140.8761,140.8983,5622.0
2018-01-26 11:15:00,191.0,191.18,190.91,190.91,4448.0,140.9426,141.0754,140.8761,140.8761,4448.0
2018-01-26 11:20:00,191.01,191.05,190.88,190.88,1625.0,140.9499,140.9795,140.854,140.854,1625.0
2018-01-26 11:25:00,190.89,190.99,190.71,190.75,11028.0,140.8614,140.9352,140.7286,140.7581,11028.0
2018-01-26 11:30:00,190.72,190.95,190.71,190.84,10804.0,140.7359,140.9057,140.7286,140.8245,10804.0
2018-01-26 11:35:00,190.81,190.85,190.7,190.82,4993.0,140.8024,140.8319,140.7212,140.8097,4993.0
2018-01-26 11:40:00,190.78,190.89,190.71,190.81,3614.0,140.7802,140.8614,140.7286,140.8024,3614.0
2018-01-26 11:45:00,190.84,190.98,190.84,190.88,3297.0,140.8245,140.9278,140.8245,140.854,3297.0
2018-01-26 11:50:00,190.82,190.93,190.78,190.86,12969.0,140.8097,140.8909,140.7802,140.8393,12969.0
2018-01-26 11:55:00,190.79,190.82,190.76,190.76,1614.0,140.7876,140.8097,140.7655,140.7655,1614.0
2018-01-26 12:00:00,190.75,191.07,190.75,191.06,7305.0,140.7581,140.9942,140.7581,140.9868,7305.0
2018-01-26 12:05:00,191.07,191.07,190.84,190.99,7420.0,140.9942,140.9942,140.8245,140.9352,7420.0
2018-01-26 12:10:00,191.06,191.28,190.94,191.13,17752.0,140.9868,141.1492,140.8983,141.0385,17752.0
2018-01-26 12:15:00,191.13,191.19,191.06,191.06,1715.0,141.0385,141.0828,140.9868,140.9868,1715.0
2018-01-26 12:20:00,191.05,191.28,191.05,191.14,4047.0,140.9795,141.1492,140.9795,141.0459,4047.0
2018-01-26 12:25:00,191.11,191.39,191.11,191.12,10010.0,141.0237,141.2303,141.0237,141.0311,10010.0
2018-01-26 12:30:00,191.19,191.36,191.07,191.09,4338.0,141.0828,141.2082,140.9942,141.009,4338.0
2018-01-26 12:35:00,191.13,191.23,191.12,191.21,937.0,141.0385,141.1123,141.0311,141.0975,937.0
2018-01-26 12:40:00,191.21,191.31,191.14,191.3,1200.0,141.0975,141.1713,141.0459,141.1639,1200.0
2018-01-26 12:45:00,191.31,191.6,191.31,191.59,9200.0,141.1713,141.3853,141.1713,141.3779,9200.0
2018-01-26 12:50:00,191.54,191.78,191.54,191.72,3008.0,141.341,141.5181,141.341,141.4739,3008.0
2018-01-26 12:55:00,191.84,191.85,191.83,191.84,1000.0,141.5624,141.5698,141.555,141.5624,1000.0
2018-01-26 13:00:00,191.81,191.98,191.59,191.9,8109.0,141.5403,141.6657,141.3779,141.6067,8109.0
2018-01-26 13:05:00,191.9,192.01,191.88,191.99,4620.0,141.6067,141.6879,141.5919,141.6731,4620.0
2018-01-26 13:10:00,191.99,192.08,191.93,191.95,4283.0,141.6731,141.7395,141.6288,141.6436,4283.0
2018-01-26 13:15:00,192.04,192.04,191.84,191.84,1686.0,141.71,141.71,141.5624,141.5624,1686.0
2018-01-26 13:20:00,191.81,192.03,191.8,191.93,3698.0,141.5403,141.7026,141.5329,141.6288,3698.0
2018-01-26 13:25:00,191.98,192.01,191.84,191.84,3502.0,141.6657,141.6879,141.5624,141.5624,3502.0
2018-01-26 13:30:00,191.88,191.93,191.81,191.85,4404.0,141.5919,141.6288,141.5403,141.5698,4404.0
2018-01-26 13:35:00,191.85,191.89,191.8,191.86,4070.0,141.5698,141.5993,141.5329,141.5772,4070.0
2018-01-26 13:40:00,191.86,191.87,191.65,191.87,4123.0,141.5772,141.5845,141.4222,141.5845,4123.0
2018-01-26 13:45:00,191.9,191.99,191.87,191.99,1750.0,141.6067,141.6731,141.5845,141.6731,1750.0
2018-01-26 13:50:00,191.99,192.23,191.99,192.16,1350.0,141.6731,141.8502,141.6731,141.7985,1350.0
2018-01-26 13:55:00,192.17,192.17,191.94,191.99,4790.0,141.8059,141.8059,141.6362,141.6731,4790.0
2018-01-26 14:00:00,191.98,192.09,191.88,192.02,7490.0,141.6657,141.7469,141.5919,141.6952,7490.0
2018-01-26 14:05:00,192.01,192.14,191.93,192.14,3101.0,141.6879,141.7838,141.6288,141.7838,3101.0
2018-01-26 14:10:00,192.15,192.29,192.05,192.29,14839.0,141.7912,141.8945,141.7174,141.8945,14839.0
2018-01-26 14:15:00,192.26,192.38,192.26,192.3,7133.0,141.8723,141.9609,141.8723,141.9019,7133.0
2018-01-26 14:20:00,192.31,192.4,192.13,192.27,12218.0,141.9092,141.9756,141.7764,141.8797,12218.0
2018-01-26 14:25:00,192.23,192.33,192.07,192.28,14160.0,141.8502,141.924,141.7321,141.8871,14160.0
2018-01-26 14:30:00,192.14,192.43,192.14,192.41,7636.0,141.7838,141.9978,141.7838,141.983,7636.0
2018-01-26 14:35:00,192.38,192.38,192.21,192.26,4377.0,141.9609,141.9609,141.8354,141.8723,4377.0
2018-01-26 14:40:00,192.31,192.4,192.24,192.34,7504.0,141.9092,141.9756,141.8576,141.9314,7504.0
2018-01-26 14:45:00,192.34,192.38,192.22,192.25,7809.0,141.9314,141.9609,141.8428,141.865,7809.0
2018-01-26 14:50:00,192.22,192.22,191.92,191.92,2420.0,141.8428,141.8428,141.6214,141.6214,2420.0
2018-01-26 14:55:00,191.96,192.08,191.86,191.91,6926.0,141.651,141.7395,141.5772,141.6141,6926.0
2018-01-26 15:00:00,191.91,192.07,191.9,192.0,4949.0,141.6141,141.7321,141.6067,141.6805,4949.0
2018-01-26 15:05:00,192.0,192.2,192.0,192.19,8847.0,141.6805,141.8281,141.6805,141.8207,8847.0
2018-01-26 15:10:00,192.17,192.32,192.14,192.31,11761.0,141.8059,141.9166,141.7838,141.9092,11761.0
2018-01-26 15:15:00,192.31,192.31,192.15,192.19,10136.0,141.9092,141.9092,141.7912,141.8207,10136.0
2018-01-26 15:20:00,192.2,192.4,192.16,192.29,6616.0,141.8281,141.9756,141.7985,141.8945,6616.0
2018-01-26 15:25:00,192.33,192.44,192.33,192.44,6909.0,141.924,142.0052,141.924,142.0052,6909.0
2018-01-26 15:30:00,192.44,192.52,192.37,192.52,14101.0,142.0052,142.0642,141.9535,142.0642,14101.0
2018-01-26 15:35:00,192.54,192.65,192.54,192.59,11033.0,142.079,142.1601,142.079,142.1159,11033.0
2018-01-26 15:40:00,192.57,192.75,192.48,192.75,15208.0,142.1011,142.2339,142.0347,142.2339,15208.0
2018-01-26 15:45:00,192.73,192.87,192.65,192.75,57318.0,142.2192,142.3225,142.1601,142.2339,57318.0
2018-01-26 15:50:00,192.78,192.83,192.68,192.83,10700.0,142.2561,142.293,142.1823,142.293,10700.0
2018-01-26 15:55:00,192.83,192.92,192.39,192.82,75271.0,142.293,142.3594,141.9683,142.2856,75271.0
2018-01-29 09:30:00,192.5,192.5,190.76,191.36,12559.0,142.0494,142.0494,140.7655,141.2082,12559.0
2018-01-29 09:35:00,191.01,191.02,190.15,190.31,32768.0,140.9499,140.9573,140.3153,140.4334,32768.0
2018-01-29 09:40:00,190.44,191.03,190.32,191.03,2700.0,140.5293,140.9647,140.4408,140.9647,2700.0
2018-01-29 09:45:00,191.0,191.74,190.95,191.49,13256.0,140.9426,141.4886,140.9057,141.3041,13256.0
2018-01-29 09:50:00,191.42,191.64,191.39,191.58,3750.0,141.2525,141.4148,141.2303,141.3706,3750.0
2018-01-29 09:55:00,191.64,192.08,191.6,191.75,157034.0,141.4148,141.7395,141.3853,141.496,157034.0
2018-01-29 10:00:00,191.8,192.07,191.63,192.0,13349.0,141.5329,141.7321,141.4074,141.6805,13349.0
2018-01-29 10:05:00,191.98,191.98,191.42,191.42,4832.0,141.6657,141.6657,141.2525,141.2525,4832.0
2018-01-29 10:10:00,191.43,191.61,191.33,191.34,3967.0,141.2599,141.3927,141.1861,141.1935,3967.0
2018-01-29 10:15:00,191.36,191.53,191.36,191.49,5843.0,141.2082,141.3337,141.2082,141.3041,5843.0
2018-01-29 10:20:00,191.5,191.55,191.31,191.5,7597.0,141.3115,141.3484,141.1713,141.3115,7597.0
2018-01-29 10:25:00,191.54,191.6,191.29,191.43,7477.0,141.341,141.3853,141.1566,141.2599,7477.0
2018-01-29 10:30:00,191.49,191.91,191.35,191.91,11095.0,141.3041,141.6141,141.2008,141.6141,11095.0
2018-01-29 10:35:00,191.99,192.1,191.69,192.09,10785.0,141.6731,141.7543,141.4517,141.7469,10785.0
2018-01-29 10:40:00,192.04,192.23,191.95,192.03,6398.0,141.71,141.8502,141.6436,141.7026,6398.0
2018-01-29 10:45:00,192.06,192.25,192.06,192.24,4724.0,141.7248,141.865,141.7248,141.8576,4724.0
2018-01-29 10:50:00,192.12,192.5,192.12,192.23,13032.0,141.769,142.0494,141.769,141.8502,13032.0
2018-01-29 10:55:00,192.16,192.19,191.73,191.88,4098.0,141.7985,141.8207,141.4812,141.5919,4098.0
2018-01-29 11:00:00,191.75,191.91,191.65,191.74,12139.0,141.496,141.6141,141.4222,141.4886,12139.0
2018-01-29 11:05:00,191.83,191.93,191.71,191.85,12582.0,141.555,141.6288,141.4665,141.5698,12582.0
2018-01-29 11:10:00,191.85,192.15,191.72,192.1,6476.0,141.5698,141.7912,141.4739,141.7543,6476.0
2018-01-29 11:15:00,192.1,192.25,192.02,192.02,6918.0,141.7543,141.865,141.6952,141.6952,6918.0
2018-01-29 11:20:00,191.99,192.03,191.73,191.8,9208.0,141.6731,141.7026,141.4812,141.5329,9208.0
2018-01-29 11:25:00,191.85,191.89,191.69,191.85,8253.0,141.5698,141.5993,141.4517,141.5698,8253.0
2018-01-29 11:30:00,191.89,192.11,191.89,192.03,5239.0,141.5993,141.7616,141.5993,141.7026,5239.0
2018-01-29 11:35:00,191.95,192.06,191.8,192.02,7218.0,141.6436,141.7248,141.5329,141.6952,7218.0
2018-01-29 11:40:00,191.91,192.13,191.79,192.03,3796.0,141.6141,141.7764,141.5255,141.7026,3796.0
2018-01-29 11:45:00,192.11,192.25,191.96,192.12,3275.0,141.7616,141.865,141.651,141.769,3275.0
2018-01-29 11:50:00,192.09,192.11,191.86,191.95,2937.0,141.7469,141.7616,141.5772,141.6436,2937.0
2018-01-29 11:55:00,191.89,192.2,191.89,192.12,6138.0,141.5993,141.8281,141.5993,141.769,6138.0
2018-01-29 12:00:00,192.12,192.31,191.8,191.95,6000.0,141.769,141.9092,141.5329,141.6436,6000.0
2018-01-29 12:05:00,191.93,192.02,191.8,191.8,4670.0,141.6288,141.6952,141.5329,141.5329,4670.0
2018-01-29 12:10:00,191.8,191.96,191.69,191.8,6093.0,141.5329,141.651,141.4517,141.5329,6093.0
2018-01-29 12:15:00,191.77,191.85,191.75,191.84,4310.0,141.5108,141.5698,141.496,141.5624,4310.0
2018-01-29 12:20:00,191.92,192.25,191.87,192.18,4010.0,141.6214,141.865,141.5845,141.8133,4010.0
2018-01-29 12:25:00,192.17,192.25,192.1,192.23,6965.0,141.8059,141.865,141.7543,141.8502,6965.0
2018-01-29 12:30:00,192.21,192.25,191.97,192.08,6725.0,141.8354,141.865,141.6583,141.7395,6725.0
2018-01-29 12:35:00,192.04,192.14,191.97,191.98,14345.0,141.71,141.7838,141.6583,141.6657,14345.0
2018-01-29 12:40:00,192.05,192.13,191.8,191.82,9395.0,141.7174,141.7764,141.5329,141.5477,9395.0
2018-01-29 12:45:00,191.88,192.14,191.88,192.11,6134.0,141.5919,141.7838,141.5919,141.7616,6134.0
2018-01-29 12:50:00,192.07,192.18,192.0,192.0,6203.0,141.7321,141.8133,141.6805,141.6805,6203.0
2018-01-29 12:55:00,192.03,192.17,191.99,192.03,12722.0,141.7026,141.8059,141.6731,141.7026,12722.0
2018-01-29 13:00:00,192.09,192.09,191.83,191.91,8102.0,141.7469,141.7469,141.555,141.6141,8102.0
2018-01-29 13:05:00,192.0,192.07,191.85,191.9,3301.0,141.6805,141.7321,141.5698,141.6067,3301.0
2018-01-29 13:10:00,191.92,191.93,191.79,191.86,700.0,141.6214,141.6288,141.5255,141.5772,700.0
2018-01-29 13:15:00,191.87,192.01,191.82,191.93,2600.0,141.5845,141.6879,141.5477,141.6288,2600.0
2018-01-29 13:20:00,191.72,191.89,191.7,191.7,1298.0,141.4739,141.5993,141.4591,141.4591,1298.0
2018-01-29 13:25:00,191.88,191.88,191.73,191.84,1796.0,141.5919,141.5919,141.4812,141.5624,1796.0
2018-01-29 13:30:00,191.87,191.98,191.8,191.97,5224.0,141.5845,141.6657,141.5329,141.6583,5224.0
2018-01-29 13:35:00,191.98,191.98,191.72,191.75,2561.0,141.6657,141.6657,141.4739,141.496,2561.0
2018-01-29 13:40:00,191.76,191.94,191.76,191.94,1472.0,141.5034,141.6362,141.5034,141.6362,1472.0
2018-01-29 13:45:00,191.91,192.0,191.87,191.96,3059.0,141.6141,141.6805,141.5845,141.651,3059.0
2018-01-29 13:50:00,191.91,192.06,191.91,191.94,6041.0,141.6141,141.7248,141.6141,141.6362,6041.0
2018-01-29 13:55:00,191.95,192.02,191.89,191.99,2896.0,141.6436,141.6952,141.5993,141.6731,2896.0
2018-01-29 14:00:00,192.02,192.16,192.02,192.11,3770.0,141.6952,141.7985,141.6952,141.7616,3770.0
2018-01-29 14:05:00,192.02,192.13,192.02,192.02,2510.0,141.6952,141.7764,141.6952,141.6952,2510.0
2018-01-29 14:10:00,192.12,192.12,191.94,192.07,2198.0,141.769,141.769,141.6362,141.7321,2198.0
2018-01-29 14:15:00,192.07,192.09,191.96,192.09,2066.0,141.7321,141.7469,141.651,141.7469,2066.0
2018-01-29 14:20:00,192.11,192.12,191.86,191.86,4403.0,141.7616,141.769,141.5772,141.5772,4403.0
2018-01-29 14:25:00,191.86,192.04,191.78,192.04,2250.0,141.5772,141.71,141.5181,141.71,2250.0
2018-01-29 14:30:00,192.04,192.14,191.96,192.09,4808.0,141.71,141.7838,141.651,141.7469,4808.0
2018-01-29 14:35:00,192.06,192.1,191.95,191.96,7832.0,141.7248,141.7543,141.6436,141.651,7832.0
2018-01-29 14:40:00,191.93,191.99,191.9,191.99,2303.0,141.6288,141.6731,141.6067,141.6731,2303.0
2018-01-29 14:45:00,191.99,192.0,191.74,191.81,4616.0,141.6731,141.6805,141.4886,141.5403,4616.0
2018-01-29 14:50:00,191.81,192.06,191.8,192.01,5199.0,141.5403,141.7248,141.5329,141.6879,5199.0
2018-01-29 14:55:00,192.04,192.17,192.04,192.1,4470.0,141.71,141.8059,141.71,141.7543,4470.0
2018-01-29 15:00:00,192.1,192.14,192.06,192.06,4985.0,141.7543,141.7838,141.7248,141.7248,4985.0
2018-01-29 15:05:00,192.05,192.26,191.9,192.25,5527.0,141.7174,141.8723,141.6067,141.865,5527.0
2018-01-29 15:10:00,192.31,192.65,192.31,192.65,6232.0,141.9092,142.1601,141.9092,142.1601,6232.0
2018-01-29 15:15:00,192.61,192.73,192.61,192.66,4982.0,142.1306,142.2192,142.1306,142.1675,4982.0
2018-01-29 15:20:00,192.66,192.72,192.54,192.72,14670.0,142.1675,142.2118,142.079,142.2118,14670.0
2018-01-29 15:25:00,192.7,192.83,192.7,192.83,56982.0,142.197,142.293,142.197,142.293,56982.0
2018-01-29 15:30:00,192.82,192.93,192.71,192.9,13301.0,142.2856,142.3667,142.2044,142.3446,13301.0
2018-01-29 15:35:00,192.87,192.87,192.51,192.51,7447.0,142.3225,142.3225,142.0568,142.0568,7447.0
2018-01-29 15:40:00,192.5,192.64,192.37,192.54,10330.0,142.0494,142.1527,141.9535,142.079,10330.0
2018-01-29 15:45:00,192.5,192.55,192.31,192.53,19890.0,142.0494,142.0863,141.9092,142.0716,19890.0
2018-01-29 15:50:00,192.54,192.71,192.51,192.67,17802.0,142.079,142.2044,142.0568,142.1749,17802.0
2018-01-29 15:55:00,192.68,192.68,192.42,192.5,101843.0,142.1823,142.1823,141.9904,142.0494,101843.0
2018-01-30 09:30:00,192.54,193.21,190.88,191.18,37056.0,142.079,142.5734,140.854,141.0754,37056.0
2018-01-30 09:35:00,191.19,191.31,190.98,191.03,3698.0,141.0828,141.1713,140.9278,140.9647,3698.0
2018-01-30 09:40:00,191.03,191.04,190.26,190.58,10446.0,140.9647,140.9721,140.3965,140.6326,10446.0
2018-01-30 09:45:00,190.63,191.49,190.44,191.49,9859.0,140.6695,141.3041,140.5293,141.3041,9859.0
2018-01-30 09:50:00,191.57,191.66,191.1,191.52,2754.0,141.3632,141.4296,141.0164,141.3263,2754.0
2018-01-30 09:55:00,191.58,191.89,191.38,191.43,8911.0,141.3706,141.5993,141.223,141.2599,8911.0
2018-01-30 10:00:00,191.33,191.74,191.33,191.65,7843.0,141.1861,141.4886,141.1861,141.4222,7843.0
2018-01-30 10:05:00,191.6,191.74,191.3,191.45,14320.0,141.3853,141.4886,141.1639,141.2746,14320.0
2018-01-30 10:10:00,191.45,191.72,191.34,191.47,16251.0,141.2746,141.4739,141.1935,141.2894,16251.0
2018-01-30 10:15:00,191.64,191.68,191.46,191.47,5971.0,141.4148,141.4443,141.282,141.2894,5971.0
2018-01-30 10:20:00,191.47,191.68,191.45,191.62,7324.0,141.2894,141.4443,141.2746,141.4001,7324.0
2018-01-30 10:25:00,191.7,191.88,191.56,191.83,11457.0,141.4591,141.5919,141.3558,141.555,11457.0
2018-01-30 10:30:00,191.74,191.99,191.74,191.76,9854.0,141.4886,141.6731,141.4886,141.5034,9854.0
2018-01-30 10:35:00,191.81,192.08,191.76,192.0,7211.0,141.5403,141.7395,141.5034,141.6805,7211.0
2018-01-30 10:40:00,192.08,192.08,191.79,191.98,4730.0,141.7395,141.7395,141.5255,141.6657,4730.0
2018-01-30 10:45:00,191.96,192.13,191.91,191.95,6619.0,141.651,141.7764,141.6141,141.6436,6619.0
2018-01-30 10:50:00,191.89,192.19,191.85,192.12,3330.0,141.5993,141.8207,141.5698,141.769,3330.0
2018-01-30 10:55:00,192.09,192.57,192.02,192.19,7056.0,141.7469,142.1011,141.6952,141.8207,7056.0
2018-01-30 11:00:00,192.29,192.67,192.29,192.52,7985.0,141.8945,142.1749,141.8945,142.0642,7985.0
2018-01-30 11:05:00,192.53,192.54,192.27,192.29,4401.0,142.0716,142.079,141.8797,141.8945,4401.0
2018-01-30 11:10:00,192.28,192.56,192.21,192.5,5072.0,141.8871,142.0937,141.8354,142.0494,5072.0
2018-01-30 11:15:00,192.32,192.53,192.32,192.53,4508.0,141.9166,142.0716,141.9166,142.0716,4508.0
2018-01-30 11:20:00,192.51,192.74,192.47,192.56,5152.0,142.0568,142.2265,142.0273,142.0937,5152.0
2018-01-30 11:25:00,192.48,192.48,192.15,192.27,3222.0,142.0347,142.0347,141.7912,141.8797,3222.0
2018-01-30 11:30:00,192.26,192.27,191.92,192.02,9916.0,141.8723,141.8797,141.6214,141.6952,9916.0
2018-01-30 11:35:00,192.02,192.16,192.02,192.08,2420.0,141.6952,141.7985,141.6952,141.7395,2420.0
2018-01-30 11:40:00,192.04,192.04,191.73,191.88,9074.0,141.71,141.71,141.4812,141.5919,9074.0
2018-01-30 11:45:00,191.86,192.01,191.85,191.98,3625.0,141.5772,141.6879,141.5698,141.6657,3625.0
2018-01-30 11:50:00,192.01,192.16,192.01,192.06,7265.0,141.6879,141.7985,141.6879,141.7248,7265.0
2018-01-30 11:55:00,192.11,192.21,191.95,192.21,9111.0,141.7616,141.8354,141.6436,141.8354,9111.0
2018-01-30 12:00:00,192.21,192.44,192.15,192.36,17274.0,141.8354,142.0052,141.7912,141.9461,17274.0
2018-01-30 12:05:00,192.42,192.7,192.35,192.58,19431.0,141.9904,142.197,141.9387,142.1085,19431.0
2018-01-30 12:10:00,192.53,192.6,192.4,192.51,9369.0,142.0716,142.1232,141.9756,142.0568,9369.0
2018-01-30 12:15:00,192.55,192.56,192.34,192.48,12330.0,142.0863,142.0937,141.9314,142.0347,12330.0
2018-01-30 12:20:00,192.56,192.67,192.46,192.63,7343.0,142.0937,142.1749,142.0199,142.1454,7343.0
2018-01-30 12:25:00,192.46,192.54,192.31,192.32,4552.0,142.0199,142.079,141.9092,141.9166,4552.0
2018-01-30 12:30:00,192.34,192.38,192.23,192.35,39104.0,141.9314,141.9609,141.8502,141.9387,39104.0
2018-01-30 12:35:00,192.39,192.5,192.36,192.4,4769.0,141.9683,142.0494,141.9461,141.9756,4769.0
2018-01-30 12:40:00,192.33,192.54,192.33,192.37,4392.0,141.924,142.079,141.924,141.9535,4392.0
2018-01-30 12:45:00,192.43,192.57,192.36,192.36,17875.0,141.9978,142.1011,141.9461,141.9461,17875.0
2018-01-30 12:50:00,192.36,192.58,192.36,192.56,6637.0,141.9461,142.1085,141.9461,142.0937,6637.0
2018-01-30 12:55:00,192.53,192.59,192.4,192.43,8128.0,142.0716,142.1159,141.9756,141.9978,8128.0
2018-01-30 13:00:00,192.35,192.55,192.35,192.4,5074.0,141.9387,142.0863,141.9387,141.9756,5074.0
2018-01-30 13:05:00,192.4,192.55,192.34,192.39,2229.0,141.9756,142.0863,141.9314,141.9683,2229.0
2018-01-30 13:10:00,192.38,192.51,192.38,192.43,2722.0,141.9609,142.0568,141.9609,141.9978,2722.0
2018-01-30 13:15:00,192.46,192.53,192.35,192.35,3865.0,142.0199,142.0716,141.9387,141.9387,3865.0
2018-01-30 13:20:00,192.45,192.52,192.43,192.45,4523.0,142.0125,142.0642,141.9978,142.0125,4523.0
2018-01-30 13:25:00,192.46,192.57,192.31,192.4,5008.0,142.0199,142.1011,141.9092,141.9756,5008.0
2018-01-30 13:30:00,192.47,192.54,192.4,192.54,7921.0,142.0273,142.079,141.9756,142.079,7921.0
2018-01-30 13:35:00,192.55,192.55,192.45,192.49,3408.0,142.0863,142.0863,142.0125,142.0421,3408.0
2018-01-30 13:40:00,192.5,192.55,192.41,192.42,6160.0,142.0494,142.0863,141.983,141.9904,6160.0
2018-01-30 13:45:00,192.48,192.62,192.43,192.6,10600.0,142.0347,142.138,141.9978,142.1232,10600.0
2018-01-30 13:50:00,192.63,192.85,192.61,192.81,11720.0,142.1454,142.3077,142.1306,142.2782,11720.0
2018-01-30 13:55:00,192.81,192.99,192.75,192.96,12481.0,142.2782,142.411,142.2339,142.3889,12481.0
2018-01-30 14:00:00,192.92,192.94,192.75,192.8,7444.0,142.3594,142.3741,142.2339,142.2708,7444.0
2018-01-30 14:05:00,192.84,192.91,192.75,192.8,15438.0,142.3003,142.352,142.2339,142.2708,15438.0
2018-01-30 14:10:00,192.88,192.92,192.82,192.83,4158.0,142.3298,142.3594,142.2856,142.293,4158.0
2018-01-30 14:15:00,192.85,192.89,192.64,192.72,8031.0,142.3077,142.3372,142.1527,142.2118,8031.0
2018-01-30 14:20:00,192.76,193.0,192.72,192.96,11633.0,142.2413,142.4184,142.2118,142.3889,11633.0
2018-01-30 14:25:00,192.95,193.02,192.74,192.76,14453.0,142.3815,142.4332,142.2265,142.2413,14453.0
2018-01-30 14:30:00,192.98,193.03,192.59,192.74,2346.0,142.4036,142.4405,142.1159,142.2265,2346.0
2018-01-30 14:35:00,192.65,193.04,192.63,192.93,10678.0,142.1601,142.4479,142.1454,142.3667,10678.0
2018-01-30 14:40:00,192.94,193.02,192.75,192.85,1800.0,142.3741,142.4332,142.2339,142.3077,1800.0
2018-01-30 14:45:00,192.75,192.91,192.6,192.87,7687.0,142.2339,142.352,142.1232,142.3225,7687.0
2018-01-30 14:50:00,192.82,192.91,192.81,192.88,5338.0,142.2856,142.352,142.2782,142.3298,5338.0
2018-01-30 14:55:00,192.88,192.97,192.81,192.86,13540.0,142.3298,142.3963,142.2782,142.3151,13540.0
2018-01-30 15:00:00,192.83,193.02,192.72,192.98,13225.0,142.293,142.4332,142.2118,142.4036,13225.0
2018-01-30 15:05:00,192.97,193.01,192.73,192.98,18258.0,142.3963,142.4258,142.2192,142.4036,18258.0
2018-01-30 15:10:00,192.94,193.2,192.94,193.17,49720.0,142.3741,142.566,142.3741,142.5438,49720.0
2018-01-30 15:15:00,193.17,193.32,193.04,193.32,13303.0,142.5438,142.6545,142.4479,142.6545,13303.0
2018-01-30 15:20:00,193.31,193.57,193.3,193.57,6770.0,142.6472,142.839,142.6398,142.839,6770.0
2018-01-30 15:25:00,193.52,193.67,193.51,193.57,11156.0,142.8021,142.9128,142.7947,142.839,11156.0
2018-01-30 15:30:00,193.58,193.86,193.53,193.77,27349.0,142.8464,143.053,142.8095,142.9866,27349.0
2018-01-30 15:35:00,193.81,193.89,193.71,193.73,24228.0,143.0161,143.0751,142.9423,142.9571,24228.0
2018-01-30 15:40:00,193.73,193.77,193.57,193.58,17023.0,142.9571,142.9866,142.839,142.8464,17023.0
2018-01-30 15:45:00,193.59,194.29,193.58,193.95,55851.0,142.8538,143.3703,142.8464,143.1194,55851.0
2018-01-30 15:50:00,193.97,194.11,193.96,194.07,40680.0,143.1342,143.2375,143.1268,143.208,40680.0
2018-01-30 15:55:00,194.07,194.14,193.56,193.64,103732.0,143.208,143.2596,142.8316,142.8907,103732.0
2018-01-31 09:30:00,193.49,193.76,193.09,193.14,11949.0,142.78,142.9792,142.4848,142.5217,11949.0
2018-01-31 09:35:00,193.67,194.03,192.89,193.11,5213.0,142.9128,143.1785,142.3372,142.4996,5213.0
2018-01-31 09:40:00,192.96,192.96,191.88,192.43,14390.0,142.3889,142.3889,141.5919,141.9978,14390.0
2018-01-31 09:45:00,192.51,192.62,192.19,192.62,3599.0,142.0568,142.138,141.8207,142.138,3599.0
2018-01-31 09:50:00,192.64,192.92,192.54,192.92,3980.0,142.1527,142.3594,142.079,142.3594,3980.0
2018-01-31 09:55:00,193.07,193.61,192.81,193.06,10765.0,142.4701,142.8685,142.2782,142.4627,10765.0
2018-01-31 10:00:00,193.03,194.04,192.93,193.98,18138.0,142.4405,143.1858,142.3667,143.1416,18138.0
2018-01-31 10:05:00,194.09,194.69,194.09,194.32,20805.0,143.2227,143.6655,143.2227,143.3925,20805.0
2018-01-31 10:10:00,194.32,194.32,193.56,193.7,14435.0,143.3925,143.3925,142.8316,142.9349,14435.0
2018-01-31 10:15:00,193.55,193.69,193.32,193.41,3144.0,142.8243,142.9276,142.6545,142.7209,3144.0
2018-01-31 10:20:00,193.52,193.81,193.36,193.46,16599.0,142.8021,143.0161,142.684,142.7578,16599.0
2018-01-31 10:25:00,193.6,193.84,193.59,193.68,6708.0,142.8611,143.0382,142.8538,142.9202,6708.0
2018-01-31 10:30:00,193.68,193.71,193.22,193.27,11021.0,142.9202,142.9423,142.5807,142.6176,11021.0
2018-01-31 10:35:00,193.45,194.12,193.37,194.12,7570.0,142.7505,143.2449,142.6914,143.2449,7570.0
2018-01-31 10:40:00,194.04,194.15,193.68,193.78,25296.0,143.1858,143.267,142.9202,142.994,25296.0
2018-01-31 10:45:00,193.72,193.88,193.35,193.35,15906.0,142.9497,143.0678,142.6767,142.6767,15906.0
2018-01-31 10:50:00,193.24,193.45,192.99,193.37,8027.0,142.5955,142.7505,142.411,142.6914,8027.0
2018-01-31 10:55:00,193.28,193.37,193.06,193.3,6858.0,142.625,142.6914,142.4627,142.6398,6858.0
2018-01-31 11:00:00,193.3,193.3,192.94,192.95,4406.0,142.6398,142.6398,142.3741,142.3815,4406.0
2018-01-31 11:05:00,193.05,193.14,192.93,193.04,7060.0,142.4553,142.5217,142.3667,142.4479,7060.0
2018-01-31 11:10:00,192.92,193.5,192.87,193.44,28435.0,142.3594,142.7874,142.3225,142.7431,28435.0
2018-01-31 11:15:00,193.47,193.71,193.47,193.68,8954.0,142.7652,142.9423,142.7652,142.9202,8954.0
2018-01-31 11:20:00,193.76,194.07,193.62,193.67,9259.0,142.9792,143.208,142.8759,142.9128,9259.0
2018-01-31 11:25:00,193.62,193.7,193.26,193.47,1600.0,142.8759,142.9349,142.6103,142.7652,1600.0
2018-01-31 11:30:00,193.47,193.5,193.24,193.44,10951.0,142.7652,142.7874,142.5955,142.7431,10951.0
2018-01-31 11:35:00,193.38,193.99,193.29,193.73,162368.0,142.6988,143.1489,142.6324,142.9571,162368.0
2018-01-31 11:40:00,193.79,193.98,193.59,193.68,40262.0,143.0014,143.1416,142.8538,142.9202,40262.0
2018-01-31 11:45:00,193.68,193.95,193.51,193.93,20939.0,142.9202,143.1194,142.7947,143.1047,20939.0
2018-01-31 11:50:00,193.9,194.37,193.76,194.13,11312.0,143.0825,143.4293,142.9792,143.2522,11312.0
2018-01-31 11:55:00,194.22,194.3,194.08,194.17,2108.0,143.3187,143.3777,143.2153,143.2818,2108.0
2018-01-31 12:00:00,194.2,194.43,193.96,194.08,12562.0,143.3039,143.4736,143.1268,143.2153,12562.0
2018-01-31 12:05:00,194.05,194.23,193.82,194.08,17322.0,143.1932,143.326,143.0235,143.2153,17322.0
2018-01-31 12:10:00,194.03,194.37,193.91,194.27,4591.0,143.1785,143.4293,143.0899,143.3556,4591.0
2018-01-31 12:15:00,194.33,194.33,194.08,194.13,1300.0,143.3998,143.3998,143.2153,143.2522,1300.0
2018-01-31 12:20:00,194.03,194.37,194.02,194.34,3731.0,143.1785,143.4293,143.1711,143.4072,3731.0
2018-01-31 12:25:00,194.29,194.29,193.99,194.0,3680.0,143.3703,143.3703,143.1489,143.1563,3680.0
2018-01-31 12:30:00,194.12,194.13,193.99,194.0,11991.0,143.2449,143.2522,143.1489,143.1563,11991.0
2018-01-31 12:35:00,194.06,194.12,193.99,194.11,6499.0,143.2006,143.2449,143.1489,143.2375,6499.0
2018-01-31 12:40:00,194.06,194.23,193.99,194.06,20800.0,143.2006,143.326,143.1489,143.2006,20800.0
2018-01-31 12:45:00,194.08,194.12,194.03,194.03,4846.0,143.2153,143.2449,143.1785,143.1785,4846.0
2018-01-31 12:50:00,194.07,194.28,194.07,194.24,7960.0,143.208,143.3629,143.208,143.3334,7960.0
2018-01-31 12:55:00,194.24,194.33,194.13,194.33,6513.0,143.3334,143.3998,143.2522,143.3998,6513.0
2018-01-31 13:00:00,194.28,194.49,194.27,194.48,10933.0,143.3629,143.5179,143.3556,143.5105,10933.0
2018-01-31 13:05:00,194.5,194.98,194.49,194.9,8439.0,143.5253,143.8795,143.5179,143.8204,8439.0
2018-01-31 13:10:00,194.95,194.95,194.74,194.78,3663.0,143.8573,143.8573,143.7024,143.7319,3663.0
2018-01-31 13:15:00,194.81,195.19,194.78,195.19,7329.0,143.754,144.0344,143.7319,144.0344,7329.0
2018-01-31 13:20:00,195.05,195.12,194.88,195.02,3686.0,143.9311,143.9828,143.8057,143.909,3686.0
2018-01-31 13:25:00,195.08,195.14,194.89,194.89,8120.0,143.9533,143.9975,143.8131,143.8131,8120.0
2018-01-31 13:30:00,194.95,195.01,194.89,194.98,26448.0,143.8573,143.9016,143.8131,143.8795,26448.0
2018-01-31 13:35:00,194.98,195.03,194.9,194.96,9630.0,143.8795,143.9164,143.8204,143.8647,9630.0
2018-01-31 13:40:00,195.01,195.01,194.9,194.99,8763.0,143.9016,143.9016,143.8204,143.8869,8763.0
2018-01-31 13:45:00,194.99,195.04,194.58,194.58,23994.0,143.8869,143.9238,143.5843,143.5843,23994.0
2018-01-31 13:50:00,194.59,194.59,193.53,193.78,22527.0,143.5917,143.5917,142.8095,142.994,22527.0
2018-01-31 13:55:00,193.93,194.15,193.76,193.81,3321.0,143.1047,143.267,142.9792,143.0161,3321.0
2018-01-31 14:00:00,193.84,194.31,193.84,194.13,5068.0,143.0382,143.3851,143.0382,143.2522,5068.0
2018-01-31 14:05:00,193.92,194.76,193.92,194.62,13879.0,143.0973,143.7171,143.0973,143.6138,13879.0
2018-01-31 14:10:00,194.57,194.8,194.2,194.65,12502.0,143.5769,143.7467,143.3039,143.636,12502.0
2018-01-31 14:15:00,194.53,194.66,194.22,194.34,11848.0,143.5474,143.6433,143.3187,143.4072,11848.0
2018-01-31 14:20:00,194.34,194.63,194.08,194.21,6784.0,143.4072,143.6212,143.2153,143.3113,6784.0
2018-01-31 14:25:00,194.34,194.55,193.76,194.0,10779.0,143.4072,143.5622,142.9792,143.1563,10779.0
2018-01-31 14:30:00,193.88,193.88,193.4,193.5,5001.0,143.0678,143.0678,142.7136,142.7874,5001.0
2018-01-31 14:35:00,193.4,193.97,193.36,193.9,5808.0,142.7136,143.1342,142.684,143.0825,5808.0
2018-01-31 14:40:00,193.95,194.12,193.74,194.07,8120.0,143.1194,143.2449,142.9645,143.208,8120.0
2018-01-31 14:45:00,194.24,194.24,193.3,193.42,29458.0,143.3334,143.3334,142.6398,142.7283,29458.0
2018-01-31 14:50:00,193.42,193.54,193.22,193.52,15879.0,142.7283,142.8169,142.5807,142.8021,15879.0
2018-01-31 14:55:00,193.54,193.63,193.36,193.47,9926.0,142.8169,142.8833,142.684,142.7652,9926.0
2018-01-31 15:00:00,193.47,193.97,193.47,193.76,14394.0,142.7652,143.1342,142.7652,142.9792,14394.0
2018-01-31 15:05:00,193.69,194.02,193.56,193.82,17684.0,142.9276,143.1711,142.8316,143.0235,17684.0
2018-01-31 15:10:00,193.88,194.68,193.83,194.31,28285.0,143.0678,143.6581,143.0309,143.3851,28285.0
2018-01-31 15:15:00,194.31,195.02,194.28,194.85,8757.0,143.3851,143.909,143.3629,143.7835,8757.0
2018-01-31 15:20:00,194.91,195.55,194.8,195.55,21402.0,143.8278,144.3001,143.7467,144.3001,21402.0
2018-01-31 15:25:00,195.5,195.55,195.24,195.3,31168.0,144.2632,144.3001,144.0713,144.1156,31168.0
2018-01-31 15:30:00,195.28,195.56,195.01,195.56,25083.0,144.1009,144.3075,143.9016,144.3075,25083.0
2018-01-31 15:35:00,195.53,195.54,195.21,195.35,21180.0,144.2853,144.2927,144.0492,144.1525,21180.0
2018-01-31 15:40:00,195.39,195.58,195.36,195.43,30363.0,144.182,144.3222,144.1599,144.2115,30363.0
2018-01-31 15:45:00,195.33,195.72,195.33,195.44,45303.0,144.1377,144.4255,144.1377,144.2189,45303.0
2018-01-31 15:50:00,195.43,195.46,195.25,195.34,51546.0,144.2115,144.2337,144.0787,144.1451,51546.0
2018-01-31 15:55:00,195.33,195.76,195.19,195.68,129586.0,144.1377,144.4551,144.0344,144.396,129586.0
2018-02-01 09:30:00,196.1,196.58,195.04,196.34,20324.0,144.7059,145.0601,143.9238,144.883,20324.0
2018-02-01 09:35:00,196.16,196.16,195.14,195.35,12569.0,144.7502,144.7502,143.9975,144.1525,12569.0
2018-02-01 09:40:00,195.35,195.35,193.71,193.71,9406.0,144.1525,144.1525,142.9423,142.9423,9406.0
2018-02-01 09:45:00,193.64,194.66,193.59,194.11,8628.0,142.8907,143.6433,142.8538,143.2375,8628.0
2018-02-01 09:50:00,194.3,194.33,193.83,194.29,4191.0,143.3777,143.3998,143.0309,143.3703,4191.0
2018-02-01 09:55:00,194.3,194.37,193.96,194.13,8110.0,143.3777,143.4293,143.1268,143.2522,8110.0
2018-02-01 10:00:00,194.15,194.45,193.96,194.45,7659.0,143.267,143.4884,143.1268,143.4884,7659.0
2018-02-01 10:05:00,194.65,194.82,194.37,194.58,7400.0,143.636,143.7614,143.4293,143.5843,7400.0
2018-02-01 10:10:00,194.51,194.68,194.18,194.62,6114.0,143.5327,143.6581,143.2891,143.6138,6114.0
2018-02-01 10:15:00,194.66,194.7,194.37,194.37,139459.0,143.6433,143.6729,143.4293,143.4293,139459.0
2018-02-01 10:20:00,194.43,194.51,193.96,193.97,8791.0,143.4736,143.5327,143.1268,143.1342,8791.0
2018-02-01 10:25:00,194.14,194.14,193.34,193.34,3050.0,143.2596,143.2596,142.6693,142.6693,3050.0
2018-02-01 10:30:00,193.38,194.33,193.1,194.33,41973.0,142.6988,143.3998,142.4922,143.3998,41973.0
2018-02-01 10:35:00,194.37,194.59,193.96,193.99,12577.0,143.4293,143.5917,143.1268,143.1489,12577.0
2018-02-01 10:40:00,193.9,194.17,193.73,193.89,13998.0,143.0825,143.2818,142.9571,143.0751,13998.0
2018-02-01 10:45:00,194.02,194.09,193.6,194.01,5296.0,143.1711,143.2227,142.8611,143.1637,5296.0
2018-02-01 10:50:00,194.09,194.39,193.67,194.11,8547.0,143.2227,143.4441,142.9128,143.2375,8547.0
2018-02-01 10:55:00,194.29,194.33,193.93,193.93,2412.0,143.3703,143.3998,143.1047,143.1047,2412.0
2018-02-01 11:00:00,194.09,194.15,193.77,193.96,4832.0,143.2227,143.267,142.9866,143.1268,4832.0
2018-02-01 11:05:00,193.86,194.1,193.84,193.99,3556.0,143.053,143.2301,143.0382,143.1489,3556.0
2018-02-01 11:10:00,193.97,194.18,193.93,194.01,11416.0,143.1342,143.2891,143.1047,143.1637,11416.0
2018-02-01 11:15:00,193.99,194.14,193.78,193.97,8870.0,143.1489,143.2596,142.994,143.1342,8870.0
2018-02-01 11:20:00,193.91,193.97,193.02,193.03,8309.0,143.0899,143.1342,142.4332,142.4405,8309.0
2018-02-01 11:25:00,193.17,193.23,192.65,192.91,7262.0,142.5438,142.5881,142.1601,142.352,7262.0
2018-02-01 11:30:00,192.96,193.55,192.83,192.83,12108.0,142.3889,142.8243,142.293,142.293,12108.0
2018-02-01 11:35:00,193.21,193.21,192.8,192.85,3218.0,142.5734,142.5734,142.2708,142.3077,3218.0
2018-02-01 11:40:00,192.93,193.72,192.93,193.61,9745.0,142.3667,142.9497,142.3667,142.8685,9745.0
2018-02-01 11:45:00,193.7,194.21,193.61,194.21,6322.0,142.9349,143.3113,142.8685,143.3113,6322.0
2018-02-01 11:50:00,194.42,194.5,194.26,194.28,5581.0,143.4662,143.5253,143.3482,143.3629,5581.0
2018-02-01 11:55:00,194.3,194.3,193.47,193.48,7082.0,143.3777,143.3777,142.7652,142.7726,7082.0
2018-02-01 12:00:00,193.47,194.21,193.47,194.09,5581.0,142.7652,143.3113,142.7652,143.2227,5581.0
2018-02-01 12:05:00,193.95,194.19,193.86,194.06,3440.0,143.1194,143.2965,143.053,143.2006,3440.0
2018-02-01 12:10:00,194.07,194.09,193.85,193.91,1155.0,143.208,143.2227,143.0456,143.0899,1155.0
2018-02-01 12:15:00,193.86,194.01,193.77,194.0,4671.0,143.053,143.1637,142.9866,143.1563,4671.0
2018-02-01 12:20:00,193.98,194.24,193.88,194.09,3777.0,143.1416,143.3334,143.0678,143.2227,3777.0
2018-02-01 12:25:00,194.03,194.18,193.9,194.01,3409.0,143.1785,143.2891,143.0825,143.1637,3409.0
2018-02-01 12:30:00,193.87,194.27,193.83,194.26,1900.0,143.0604,143.3556,143.0309,143.3482,1900.0
2018-02-01 12:35:00,194.34,194.34,194.0,194.0,1743.0,143.4072,143.4072,143.1563,143.1563,1743.0
2018-02-01 12:40:00,194.0,194.0,193.6,193.69,3177.0,143.1563,143.1563,142.8611,142.9276,3177.0
2018-02-01 12:45:00,193.59,194.02,193.58,193.86,3074.0,142.8538,143.1711,142.8464,143.053,3074.0
2018-02-01 12:50:00,193.79,194.03,193.79,194.0,6863.0,143.0014,143.1785,143.0014,143.1563,6863.0
2018-02-01 12:55:00,193.93,194.21,193.86,194.03,3766.0,143.1047,143.3113,143.053,143.1785,3766.0
2018-02-01 13:00:00,194.0,194.0,193.73,193.79,1549.0,143.1563,143.1563,142.9571,143.0014,1549.0
2018-02-01 13:05:00,193.85,194.03,193.85,193.89,3259.0,143.0456,143.1785,143.0456,143.0751,3259.0
2018-02-01 13:10:00,193.84,194.0,193.76,193.93,3742.0,143.0382,143.1563,142.9792,143.1047,3742.0
2018-02-01 13:15:00,193.86,193.93,193.29,193.29,3157.0,143.053,143.1047,142.6324,142.6324,3157.0
2018-02-01 13:20:00,193.41,193.76,193.26,193.56,14990.0,142.7209,142.9792,142.6103,142.8316,14990.0
2018-02-01 13:25:00,193.4,193.4,193.33,193.39,1505.0,142.7136,142.7136,142.6619,142.7062,1505.0
2018-02-01 13:30:00,193.48,193.78,193.43,193.65,2982.0,142.7726,142.994,142.7357,142.898,2982.0
2018-02-01 13:35:00,193.74,193.74,193.37,193.44,5080.0,142.9645,142.9645,142.6914,142.7431,5080.0
2018-02-01 13:40:00,193.54,193.92,193.54,193.82,4000.0,142.8169,143.0973,142.8169,143.0235,4000.0
2018-02-01 13:45:00,193.8,193.97,193.67,193.94,6264.0,143.0087,143.1342,142.9128,143.112,6264.0
2018-02-01 13:50:00,193.96,194.0,193.66,193.77,16309.0,143.1268,143.1563,142.9054,142.9866,16309.0
2018-02-01 13:55:00,193.71,193.91,193.63,193.91,3757.0,142.9423,143.0899,142.8833,143.0899,3757.0
2018-02-01 14:00:00,193.91,193.98,193.77,193.77,4290.0,143.0899,143.1416,142.9866,142.9866,4290.0
2018-02-01 14:05:00,193.81,193.96,193.8,193.89,6956.0,143.0161,143.1268,143.0087,143.0751,6956.0
2018-02-01 14:10:00,193.9,193.9,193.53,193.54,11796.0,143.0825,143.0825,142.8095,142.8169,11796.0
2018-02-01 14:15:00,193.66,193.66,193.09,193.15,5401.0,142.9054,142.9054,142.4848,142.5291,5401.0
2018-02-01 14:20:00,193.14,193.14,192.78,192.92,5150.0,142.5217,142.5217,142.2561,142.3594,5150.0
2018-02-01 14:25:00,193.02,193.39,192.81,193.02,15172.0,142.4332,142.7062,142.2782,142.4332,15172.0
2018-02-01 14:30:00,193.29,193.34,192.98,193.09,5172.0,142.6324,142.6693,142.4036,142.4848,5172.0
2018-02-01 14:35:00,192.95,193.12,192.86,193.0,7620.0,142.3815,142.5069,142.3151,142.4184,7620.0
2018-02-01 14:40:00,192.92,193.11,192.83,192.94,11327.0,142.3594,142.4996,142.293,142.3741,11327.0
2018-02-01 14:45:00,192.98,193.14,192.98,193.14,3705.0,142.4036,142.5217,142.4036,142.5217,3705.0
2018-02-01 14:50:00,193.14,193.18,193.01,193.09,2874.0,142.5217,142.5512,142.4258,142.4848,2874.0
2018-02-01 14:55:00,193.17,193.19,193.01,193.19,2962.0,142.5438,142.5586,142.4258,142.5586,2962.0
2018-02-01 15:00:00,193.21,193.29,192.99,193.0,5846.0,142.5734,142.6324,142.411,142.4184,5846.0
2018-02-01 15:05:00,193.05,193.09,192.93,193.07,7378.0,142.4553,142.4848,142.3667,142.4701,7378.0
2018-02-01 15:10:00,193.09,193.15,192.87,192.94,10760.0,142.4848,142.5291,142.3225,142.3741,10760.0
2018-02-01 15:15:00,192.9,193.01,192.88,192.95,16016.0,142.3446,142.4258,142.3298,142.3815,16016.0
2018-02-01 15:20:00,192.95,193.0,192.61,192.62,26152.0,142.3815,142.4184,142.1306,142.138,26152.0
2018-02-01 15:25:00,192.53,192.68,192.53,192.6,10140.0,142.0716,142.1823,142.0716,142.1232,10140.0
2018-02-01 15:30:00,192.53,192.53,192.11,192.11,6310.0,142.0716,142.0716,141.7616,141.7616,6310.0
2018-02-01 15:35:00,192.1,192.12,191.89,191.9,8818.0,141.7543,141.769,141.5993,141.6067,8818.0
2018-02-01 15:40:00,191.97,192.01,191.59,191.59,12129.0,141.6583,141.6879,141.3779,141.3779,12129.0
2018-02-01 15:45:00,191.6,191.6,191.22,191.27,26147.0,141.3853,141.3853,141.1049,141.1418,26147.0
2018-02-01 15:50:00,191.31,191.46,190.95,190.98,35622.0,141.1713,141.282,140.9057,140.9278,35622.0
2018-02-01 15:55:00,191.01,191.05,190.71,191.01,96318.0,140.9499,140.9795,140.7286,140.9499,96318.0
2018-02-02 09:30:00,190.1,190.5,188.39,188.39,19238.0,140.2784,140.5736,139.0166,139.0166,19238.0
2018-02-02 09:35:00,188.77,189.5,188.77,189.4,2659.0,139.297,139.8357,139.297,139.7619,2659.0
2018-02-02 09:40:00,189.32,190.43,189.32,190.02,28810.0,139.7029,140.5219,139.7029,140.2194,28810.0
2018-02-02 09:45:00,190.02,190.5,189.92,190.5,16139.0,140.2194,140.5736,140.1456,140.5736,16139.0
2018-02-02 09:50:00,191.18,191.34,190.71,190.87,5830.0,141.0754,141.1935,140.7286,140.8466,5830.0
2018-02-02 09:55:00,190.84,190.84,190.01,190.09,15327.0,140.8245,140.8245,140.212,140.2711,15327.0
2018-02-02 10:00:00,190.08,191.0,189.91,191.0,12877.0,140.2637,140.9426,140.1382,140.9426,12877.0
2018-02-02 10:05:00,190.99,191.0,190.62,190.86,22801.0,140.9352,140.9426,140.6621,140.8393,22801.0
2018-02-02 10:10:00,190.87,191.54,190.84,191.53,11633.0,140.8466,141.341,140.8245,141.3337,11633.0
2018-02-02 10:15:00,191.41,191.7,191.04,191.32,4788.0,141.2451,141.4591,140.9721,141.1787,4788.0
2018-02-02 10:20:00,191.31,191.57,191.21,191.33,3943.0,141.1713,141.3632,141.0975,141.1861,3943.0
2018-02-02 10:25:00,191.33,191.42,190.85,191.02,7378.0,141.1861,141.2525,140.8319,140.9573,7378.0
2018-02-02 10:30:00,190.94,191.23,190.91,191.1,17107.0,140.8983,141.1123,140.8761,141.0164,17107.0
2018-02-02 10:35:00,191.06,191.11,190.95,191.03,3541.0,140.9868,141.0237,140.9057,140.9647,3541.0
2018-02-02 10:40:00,190.98,191.39,190.98,191.28,5821.0,140.9278,141.2303,140.9278,141.1492,5821.0
2018-02-02 10:45:00,191.31,191.32,191.13,191.17,2188.0,141.1713,141.1787,141.0385,141.068,2188.0
2018-02-02 10:50:00,191.26,191.36,191.14,191.36,3503.0,141.1344,141.2082,141.0459,141.2082,3503.0
2018-02-02 10:55:00,191.15,191.15,190.65,190.77,3824.0,141.0532,141.0532,140.6843,140.7728,3824.0
2018-02-02 11:00:00,190.78,190.88,190.62,190.88,5696.0,140.7802,140.854,140.6621,140.854,5696.0
2018-02-02 11:05:00,190.89,190.97,190.76,190.95,2504.0,140.8614,140.9204,140.7655,140.9057,2504.0
2018-02-02 11:10:00,190.98,191.35,190.98,191.12,8916.0,140.9278,141.2008,140.9278,141.0311,8916.0
2018-02-02 11:15:00,191.25,191.5,191.21,191.5,2600.0,141.127,141.3115,141.0975,141.3115,2600.0
2018-02-02 11:20:00,191.48,191.63,191.35,191.53,13455.0,141.2968,141.4074,141.2008,141.3337,13455.0
2018-02-02 11:25:00,191.67,191.95,191.67,191.86,4900.0,141.437,141.6436,141.437,141.5772,4900.0
2018-02-02 11:30:00,191.61,191.72,191.54,191.66,2687.0,141.3927,141.4739,141.341,141.4296,2687.0
2018-02-02 11:35:00,191.61,191.61,191.3,191.37,4455.0,141.3927,141.3927,141.1639,141.2156,4455.0
2018-02-02 11:40:00,191.43,191.47,191.24,191.35,2375.0,141.2599,141.2894,141.1197,141.2008,2375.0
2018-02-02 11:45:00,191.31,191.41,191.08,191.41,1840.0,141.1713,141.2451,141.0016,141.2451,1840.0
2018-02-02 11:50:00,191.38,191.49,191.21,191.23,1338.0,141.223,141.3041,141.0975,141.1123,1338.0
2018-02-02 11:55:00,191.33,191.33,191.04,191.04,3524.0,141.1861,141.1861,140.9721,140.9721,3524.0
2018-02-02 12:00:00,191.1,191.44,191.1,191.44,300.0,141.0164,141.2672,141.0164,141.2672,300.0
2018-02-02 12:05:00,191.43,191.61,191.41,191.52,2131.0,141.2599,141.3927,141.2451,141.3263,2131.0
2018-02-02 12:10:00,191.46,191.47,191.32,191.47,2836.0,141.282,141.2894,141.1787,141.2894,2836.0
2018-02-02 12:15:00,191.57,191.64,191.37,191.37,2520.0,141.3632,141.4148,141.2156,141.2156,2520.0
2018-02-02 12:20:00,191.37,191.75,191.37,191.73,5972.0,141.2156,141.496,141.2156,141.4812,5972.0
2018-02-02 12:25:00,191.66,191.75,191.49,191.75,2133.0,141.4296,141.496,141.3041,141.496,2133.0
2018-02-02 12:30:00,191.63,191.63,191.42,191.55,2175.0,141.4074,141.4074,141.2525,141.3484,2175.0
2018-02-02 12:35:00,191.66,191.75,191.66,191.75,737.0,141.4296,141.496,141.4296,141.496,737.0
2018-02-02 12:40:00,191.74,191.75,191.6,191.62,2308.0,141.4886,141.496,141.3853,141.4001,2308.0
2018-02-02 12:45:00,191.57,191.57,191.39,191.39,1620.0,141.3632,141.3632,141.2303,141.2303,1620.0
2018-02-02 12:50:00,191.38,191.58,191.37,191.49,2100.0,141.223,141.3706,141.2156,141.3041,2100.0
2018-02-02 12:55:00,191.5,191.59,191.34,191.34,2700.0,141.3115,141.3779,141.1935,141.1935,2700.0
2018-02-02 13:00:00,191.23,191.23,191.05,191.06,1582.0,141.1123,141.1123,140.9795,140.9868,1582.0
2018-02-02 13:05:00,191.02,191.09,190.98,191.0,2100.0,140.9573,141.009,140.9278,140.9426,2100.0
2018-02-02 13:10:00,191.09,191.33,191.04,191.33,4256.0,141.009,141.1861,140.9721,141.1861,4256.0
2018-02-02 13:15:00,191.09,191.2,190.98,190.98,4004.0,141.009,141.0901,140.9278,140.9278,4004.0
2018-02-02 13:20:00,191.09,191.13,190.75,191.01,4792.0,141.009,141.0385,140.7581,140.9499,4792.0
2018-02-02 13:25:00,191.07,191.14,190.89,191.13,2061.0,140.9942,141.0459,140.8614,141.0385,2061.0
2018-02-02 13:30:00,191.09,191.21,191.08,191.16,1240.0,141.009,141.0975,141.0016,141.0606,1240.0
2018-02-02 13:35:00,191.1,191.11,190.61,190.64,3868.0,141.0164,141.0237,140.6548,140.6769,3868.0
2018-02-02 13:40:00,190.63,190.79,190.57,190.78,2549.0,140.6695,140.7876,140.6253,140.7802,2549.0
2018-02-02 13:45:00,190.73,190.83,190.51,190.51,3300.0,140.7433,140.8171,140.581,140.581,3300.0
2018-02-02 13:50:00,190.55,190.63,190.38,190.59,4825.0,140.6105,140.6695,140.485,140.64,4825.0
2018-02-02 13:55:00,190.45,190.47,190.3,190.3,3328.0,140.5367,140.5515,140.426,140.426,3328.0
2018-02-02 14:00:00,190.34,190.63,190.22,190.61,6848.0,140.4555,140.6695,140.367,140.6548,6848.0
2018-02-02 14:05:00,190.58,190.58,190.4,190.57,2670.0,140.6326,140.6326,140.4998,140.6253,2670.0
2018-02-02 14:10:00,190.44,190.64,190.42,190.52,4550.0,140.5293,140.6769,140.5146,140.5884,4550.0
2018-02-02 14:15:00,190.51,190.68,190.44,190.44,4440.0,140.581,140.7064,140.5293,140.5293,4440.0
2018-02-02 14:20:00,190.46,190.6,190.32,190.34,4200.0,140.5441,140.6474,140.4408,140.4555,4200.0
2018-02-02 14:25:00,190.25,190.33,190.18,190.22,2892.0,140.3891,140.4482,140.3375,140.367,2892.0
2018-02-02 14:30:00,190.28,190.46,190.28,190.42,3461.0,140.4113,140.5441,140.4113,140.5146,3461.0
2018-02-02 14:35:00,190.35,190.35,190.16,190.16,3607.0,140.4629,140.4629,140.3227,140.3227,3607.0
2018-02-02 14:40:00,190.18,190.23,189.65,189.66,14066.0,140.3375,140.3744,139.9464,139.9537,14066.0
2018-02-02 14:45:00,189.73,189.75,189.53,189.7,6071.0,140.0054,140.0202,139.8578,139.9833,6071.0
2018-02-02 14:50:00,189.69,189.75,189.53,189.56,5841.0,139.9759,140.0202,139.8578,139.88,5841.0
2018-02-02 14:55:00,189.63,189.71,189.33,189.38,8855.0,139.9316,139.9906,139.7102,139.7471,8855.0
2018-02-02 15:00:00,189.38,189.57,189.21,189.26,7197.0,139.7471,139.8873,139.6217,139.6586,7197.0
2018-02-02 15:05:00,189.28,189.3,189.06,189.2,8673.0,139.6733,139.6881,139.511,139.6143,8673.0
2018-02-02 15:10:00,189.21,189.27,188.67,188.74,11791.0,139.6217,139.666,139.2232,139.2749,11791.0
2018-02-02 15:15:00,188.72,188.93,188.71,188.71,10852.0,139.2601,139.4151,139.2527,139.2527,10852.0
2018-02-02 15:20:00,188.71,188.83,188.57,188.83,8893.0,139.2527,139.3413,139.1494,139.3413,8893.0
2018-02-02 15:25:00,188.85,189.2,188.79,189.16,9429.0,139.356,139.6143,139.3118,139.5848,9429.0
2018-02-02 15:30:00,189.09,189.15,188.79,188.97,11429.0,139.5331,139.5774,139.3118,139.4446,11429.0
2018-02-02 15:35:00,188.95,189.63,188.95,189.63,10300.0,139.4298,139.9316,139.4298,139.9316,10300.0
2018-02-02 15:40:00,189.55,189.72,189.45,189.58,19807.0,139.8726,139.998,139.7988,139.8947,19807.0
2018-02-02 15:45:00,189.58,189.91,189.53,189.89,21454.0,139.8947,140.1382,139.8578,140.1235,21454.0
2018-02-02 15:50:00,189.89,190.19,189.76,190.19,23868.0,140.1235,140.3448,140.0275,140.3448,23868.0
2018-02-02 15:55:00,190.12,190.91,190.07,190.31,86755.0,140.2932,140.8761,140.2563,140.4334,86755.0
2018-02-05 09:30:00,189.47,190.8,189.47,190.78,20601.0,139.8135,140.795,139.8135,140.7802,20601.0
2018-02-05 09:35:00,190.97,191.11,189.97,190.71,8604.0,140.9204,141.0237,140.1825,140.7286,8604.0
2018-02-05 09:40:00,190.55,191.73,190.39,191.61,7700.0,140.6105,141.4812,140.4924,141.3927,7700.0
2018-02-05 09:45:00,191.57,191.61,190.88,191.17,11121.0,141.3632,141.3927,140.854,141.068,11121.0
2018-02-05 09:50:00,191.14,191.34,190.93,191.31,7013.0,141.0459,141.1935,140.8909,141.1713,7013.0
2018-02-05 09:55:00,191.37,191.65,191.2,191.51,7744.0,141.2156,141.4222,141.0901,141.3189,7744.0
2018-02-05 10:00:00,191.38,191.51,191.12,191.17,7098.0,141.223,141.3189,141.0311,141.068,7098.0
2018-02-05 10:05:00,191.11,191.19,190.7,190.71,3500.0,141.0237,141.0828,140.7212,140.7286,3500.0
2018-02-05 10:10:00,190.78,190.85,190.44,190.76,10193.0,140.7802,140.8319,140.5293,140.7655,10193.0
2018-02-05 10:15:00,190.69,190.72,190.0,190.0,5007.0,140.7138,140.7359,140.2046,140.2046,5007.0
2018-02-05 10:20:00,190.17,190.17,189.5,189.64,8202.0,140.3301,140.3301,139.8357,139.939,8202.0
2018-02-05 10:25:00,189.63,189.96,189.41,189.78,15643.0,139.9316,140.1751,139.7693,140.0423,15643.0
2018-02-05 10:30:00,189.81,190.28,189.74,189.88,4885.0,140.0644,140.4113,140.0128,140.1161,4885.0
2018-02-05 10:35:00,190.15,190.54,189.96,190.53,3104.0,140.3153,140.6031,140.1751,140.5957,3104.0
2018-02-05 10:40:00,190.49,190.59,190.2,190.27,7503.0,140.5662,140.64,140.3522,140.4039,7503.0
2018-02-05 10:45:00,190.09,190.26,189.96,190.19,6600.0,140.2711,140.3965,140.1751,140.3448,6600.0
2018-02-05 10:50:00,190.09,190.43,190.09,190.29,2800.0,140.2711,140.5219,140.2711,140.4186,2800.0
2018-02-05 10:55:00,190.0,190.45,189.99,190.34,4700.0,140.2046,140.5367,140.1973,140.4555,4700.0
2018-02-05 11:00:00,190.47,190.63,190.43,190.5,2355.0,140.5515,140.6695,140.5219,140.5736,2355.0
2018-02-05 11:05:00,190.51,190.56,190.4,190.46,4817.0,140.581,140.6179,140.4998,140.5441,4817.0
2018-02-05 11:10:00,190.44,190.46,190.23,190.23,3001.0,140.5293,140.5441,140.3744,140.3744,3001.0
2018-02-05 11:15:00,190.21,190.51,190.05,190.3,4807.0,140.3596,140.581,140.2415,140.426,4807.0
2018-02-05 11:20:00,190.22,190.5,190.18,190.28,2752.0,140.367,140.5736,140.3375,140.4113,2752.0
2018-02-05 11:25:00,190.3,190.8,190.26,190.26,4898.0,140.426,140.795,140.3965,140.3965,4898.0
2018-02-05 11:30:00,190.27,190.39,190.02,190.2,6909.0,140.4039,140.4924,140.2194,140.3522,6909.0
2018-02-05 11:35:00,190.04,190.61,190.04,190.34,9982.0,140.2342,140.6548,140.2342,140.4555,9982.0
2018-02-05 11:40:00,190.48,190.69,190.33,190.49,4147.0,140.5588,140.7138,140.4482,140.5662,4147.0
2018-02-05 11:45:00,190.48,190.53,190.27,190.27,2673.0,140.5588,140.5957,140.4039,140.4039,2673.0
2018-02-05 11:50:00,190.27,190.38,190.2,190.22,2107.0,140.4039,140.485,140.3522,140.367,2107.0
2018-02-05 11:55:00,190.21,190.24,189.81,189.9,5200.0,140.3596,140.3817,140.0644,140.1308,5200.0
2018-02-05 12:00:00,189.85,190.11,189.74,190.04,5577.0,140.094,140.2858,140.0128,140.2342,5577.0
2018-02-05 12:05:00,190.06,190.07,189.88,189.91,700.0,140.2489,140.2563,140.1161,140.1382,700.0
2018-02-05 12:10:00,189.84,190.02,189.73,189.77,3382.0,140.0866,140.2194,140.0054,140.0349,3382.0
2018-02-05 12:15:00,189.87,189.87,189.37,189.45,4835.0,140.1087,140.1087,139.7398,139.7988,4835.0
2018-02-05 12:20:00,189.42,189.66,189.35,189.44,5925.0,139.7766,139.9537,139.725,139.7914,5925.0
2018-02-05 12:25:00,189.42,189.64,189.25,189.33,2500.0,139.7766,139.939,139.6512,139.7102,2500.0
2018-02-05 12:30:00,189.36,189.48,189.25,189.44,1776.0,139.7324,139.8209,139.6512,139.7914,1776.0
2018-02-05 12:35:00,189.47,189.68,189.41,189.52,5700.0,139.8135,139.9685,139.7693,139.8504,5700.0
2018-02-05 12:40:00,189.67,189.81,189.5,189.59,4212.0,139.9611,140.0644,139.8357,139.9021,4212.0
2018-02-05 12:45:00,189.58,189.86,189.51,189.86,3696.0,139.8947,140.1013,139.8431,140.1013,3696.0
2018-02-05 12:50:00,189.95,189.95,189.82,189.82,900.0,140.1677,140.1677,140.0718,140.0718,900.0
2018-02-05 12:55:00,189.8,189.86,189.52,189.56,3939.0,140.0571,140.1013,139.8504,139.88,3939.0
2018-02-05 13:00:00,189.52,189.52,188.8,188.81,4683.0,139.8504,139.8504,139.3191,139.3265,4683.0
2018-02-05 13:05:00,188.9,189.01,188.2,188.45,5697.0,139.3929,139.4741,138.8764,139.0609,5697.0
2018-02-05 13:10:00,188.34,188.58,188.26,188.31,5321.0,138.9797,139.1568,138.9207,138.9576,5321.0
2018-02-05 13:15:00,188.42,188.66,188.32,188.44,9088.0,139.0387,139.2158,138.9649,139.0535,9088.0
2018-02-05 13:20:00,188.38,188.73,188.38,188.65,3532.0,139.0092,139.2675,139.0092,139.2084,3532.0
2018-02-05 13:25:00,188.57,188.65,188.22,188.31,5100.0,139.1494,139.2084,138.8911,138.9576,5100.0
2018-02-05 13:30:00,188.29,188.29,187.9,187.9,6706.0,138.9428,138.9428,138.655,138.655,6706.0
2018-02-05 13:35:00,187.95,188.15,187.9,188.03,5470.0,138.6919,138.8395,138.655,138.7509,5470.0
2018-02-05 13:40:00,187.86,188.1,187.72,188.1,3849.0,138.6255,138.8026,138.5222,138.8026,3849.0
2018-02-05 13:45:00,188.09,188.09,187.84,187.85,3833.0,138.7952,138.7952,138.6107,138.6181,3833.0
2018-02-05 13:50:00,187.91,187.95,187.6,187.65,4800.0,138.6624,138.6919,138.4336,138.4705,4800.0
2018-02-05 13:55:00,187.6,187.73,187.52,187.66,3137.0,138.4336,138.5296,138.3746,138.4779,3137.0
2018-02-05 14:00:00,187.66,187.93,187.63,187.92,2197.0,138.4779,138.6771,138.4558,138.6698,2197.0
2018-02-05 14:05:00,187.81,187.95,187.77,187.84,5420.0,138.5886,138.6919,138.5591,138.6107,5420.0
2018-02-05 14:10:00,187.9,187.98,187.75,187.84,5691.0,138.655,138.714,138.5443,138.6107,5691.0
2018-02-05 14:15:00,187.73,187.78,187.12,187.27,9192.0,138.5296,138.5665,138.0794,138.1901,9192.0
2018-02-05 14:20:00,187.27,187.53,187.16,187.16,4425.0,138.1901,138.382,138.1089,138.1089,4425.0
2018-02-05 14:25:00,187.31,187.36,187.12,187.12,2199.0,138.2196,138.2565,138.0794,138.0794,2199.0
2018-02-05 14:30:00,187.29,187.46,186.9,186.9,6188.0,138.2049,138.3303,137.9171,137.9171,6188.0
2018-02-05 14:35:00,186.91,187.11,186.71,186.85,3345.0,137.9245,138.0721,137.7769,137.8802,3345.0
2018-02-05 14:40:00,186.66,186.82,186.34,186.41,19245.0,137.74,137.8581,137.5039,137.5555,19245.0
2018-02-05 14:45:00,186.39,186.58,186.07,186.07,4151.0,137.5408,137.681,137.3046,137.3046,4151.0
2018-02-05 14:50:00,186.05,186.22,185.7,185.86,8886.0,137.2899,137.4153,137.0316,137.1497,8886.0
2018-02-05 14:55:00,186.05,186.05,185.46,185.65,11375.0,137.2899,137.2899,136.8545,136.9947,11375.0
2018-02-05 15:00:00,185.48,185.72,185.0,185.08,10353.0,136.8692,137.0463,136.515,136.5741,10353.0
2018-02-05 15:05:00,185.04,185.17,183.78,184.03,8713.0,136.5446,136.6405,135.6148,135.7993,8713.0
2018-02-05 15:10:00,183.98,184.42,183.27,183.85,41669.0,135.7624,136.0871,135.2384,135.6664,41669.0
2018-02-05 15:15:00,183.79,185.49,183.79,185.14,21582.0,135.6222,136.8766,135.6222,136.6184,21582.0
2018-02-05 15:20:00,185.06,186.11,184.65,185.89,18040.0,136.5593,137.3341,136.2568,137.1718,18040.0
2018-02-05 15:25:00,185.92,186.46,185.8,186.27,21001.0,137.1939,137.5924,137.1054,137.4522,21001.0
2018-02-05 15:30:00,186.3,187.05,186.21,186.87,17519.0,137.4743,138.0278,137.4079,137.895,17519.0
2018-02-05 15:35:00,186.99,187.17,186.81,187.05,14368.0,137.9835,138.1163,137.8507,138.0278,14368.0
2018-02-05 15:40:00,187.05,187.35,186.71,186.75,42790.0,138.0278,138.2492,137.7769,137.8064,42790.0
2018-02-05 15:45:00,186.67,186.83,185.53,185.54,32171.0,137.7474,137.8654,136.9061,136.9135,32171.0
2018-02-05 15:50:00,185.54,185.9,185.42,185.42,58129.0,136.9135,137.1792,136.825,136.825,58129.0
2018-02-05 15:55:00,185.43,185.92,184.95,185.02,59889.0,136.8323,137.1939,136.4781,136.5298,59889.0
2018-02-06 09:30:00,182.98,183.15,180.92,181.43,20246.0,135.0244,135.1499,133.5043,133.8807,20246.0
2018-02-06 09:35:00,181.14,182.32,181.14,182.11,28761.0,133.6667,134.5374,133.6667,134.3825,28761.0
2018-02-06 09:40:00,182.34,184.16,182.21,183.98,14894.0,134.5522,135.8952,134.4562,135.7624,14894.0
2018-02-06 09:45:00,183.49,184.71,183.33,184.71,27410.0,135.4008,136.301,135.2827,136.301,27410.0
2018-02-06 09:50:00,184.53,185.49,183.83,185.49,19436.0,136.1682,136.8766,135.6517,136.8766,19436.0
2018-02-06 09:55:00,185.53,185.87,184.84,185.51,28619.0,136.9061,137.157,136.397,136.8914,28619.0
2018-02-06 10:00:00,185.52,186.79,185.18,186.33,17821.0,136.8988,137.8359,136.6479,137.4965,17821.0
2018-02-06 10:05:00,186.59,187.09,186.31,186.75,11212.0,137.6883,138.0573,137.4817,137.8064,11212.0
2018-02-06 10:10:00,186.37,186.77,185.68,186.47,25617.0,137.526,137.8212,137.0168,137.5998,25617.0
2018-02-06 10:15:00,186.39,186.57,185.73,186.03,29200.0,137.5408,137.6736,137.0537,137.2751,29200.0
2018-02-06 10:20:00,186.1,186.46,185.46,185.62,12100.0,137.3268,137.5924,136.8545,136.9726,12100.0
2018-02-06 10:25:00,185.4,185.82,185.21,185.55,7188.0,136.8102,137.1201,136.67,136.9209,7188.0
2018-02-06 10:30:00,185.35,185.35,184.44,184.49,12541.0,136.7733,136.7733,136.1018,136.1387,12541.0
2018-02-06 10:35:00,184.34,184.36,183.83,183.97,12874.0,136.028,136.0428,135.6517,135.755,12874.0
2018-02-06 10:40:00,184.12,184.14,183.32,183.99,14296.0,135.8657,135.8804,135.2753,135.7697,14296.0
2018-02-06 10:45:00,184.01,185.23,184.01,184.89,14888.0,135.7845,136.6848,135.7845,136.4339,14888.0
2018-02-06 10:50:00,185.05,185.4,184.7,185.29,17682.0,136.5519,136.8102,136.2937,136.729,17682.0
2018-02-06 10:55:00,185.18,185.82,185.1,185.1,15570.0,136.6479,137.1201,136.5888,136.5888,15570.0
2018-02-06 11:00:00,184.96,185.41,184.54,184.54,8240.0,136.4855,136.8176,136.1756,136.1756,8240.0
2018-02-06 11:05:00,184.76,184.86,184.02,184.25,5749.0,136.3379,136.4117,135.7919,135.9616,5749.0
2018-02-06 11:10:00,184.25,184.45,183.94,184.22,7001.0,135.9616,136.1092,135.7328,135.9395,7001.0
2018-02-06 11:15:00,184.18,184.4,183.85,184.26,13963.0,135.91,136.0723,135.6664,135.969,13963.0
2018-02-06 11:20:00,184.05,184.57,183.88,184.5,13421.0,135.814,136.1977,135.6886,136.1461,13421.0
2018-02-06 11:25:00,184.26,184.3,183.8,184.08,10480.0,135.969,135.9985,135.6295,135.8362,10480.0
2018-02-06 11:30:00,184.05,184.18,183.01,183.12,13902.0,135.814,135.91,135.0466,135.1278,13902.0
2018-02-06 11:35:00,183.02,183.75,183.01,183.75,13686.0,135.054,135.5926,135.0466,135.5926,13686.0
2018-02-06 11:40:00,183.75,183.76,183.22,183.24,5717.0,135.5926,135.6,135.2015,135.2163,5717.0
2018-02-06 11:45:00,183.16,184.22,183.16,184.2,8786.0,135.1573,135.9395,135.1573,135.9247,8786.0
2018-02-06 11:50:00,184.25,184.31,183.62,183.63,6482.0,135.9616,136.0059,135.4967,135.5041,6482.0
2018-02-06 11:55:00,183.61,183.73,183.33,183.49,10692.0,135.4893,135.5779,135.2827,135.4008,10692.0
2018-02-06 12:00:00,183.49,183.82,183.49,183.57,5993.0,135.4008,135.6443,135.4008,135.4598,5993.0
2018-02-06 12:05:00,183.54,183.8,183.2,183.61,7884.0,135.4377,135.6295,135.1868,135.4893,7884.0
2018-02-06 12:10:00,183.61,183.73,183.14,183.69,4784.0,135.4893,135.5779,135.1425,135.5484,4784.0
2018-02-06 12:15:00,183.75,183.98,183.61,183.71,5456.0,135.5926,135.7624,135.4893,135.5631,5456.0
2018-02-06 12:20:00,183.61,183.65,183.18,183.18,2801.0,135.4893,135.5189,135.172,135.172,2801.0
2018-02-06 12:25:00,183.19,183.67,183.04,183.58,8510.0,135.1794,135.5336,135.0687,135.4672,8510.0
2018-02-06 12:30:00,183.61,184.47,183.59,183.83,14910.0,135.4893,136.1239,135.4746,135.6517,14910.0
2018-02-06 12:35:00,183.77,184.5,183.44,184.4,4700.0,135.6074,136.1461,135.3639,136.0723,4700.0
2018-02-06 12:40:00,184.49,184.49,184.18,184.24,3614.0,136.1387,136.1387,135.91,135.9542,3614.0
2018-02-06 12:45:00,184.03,184.03,183.61,183.79,3704.0,135.7993,135.7993,135.4893,135.6222,3704.0
2018-02-06 12:50:00,183.59,183.63,183.17,183.39,7985.0,135.4746,135.5041,135.1647,135.327,7985.0
2018-02-06 12:55:00,183.3,183.63,183.21,183.59,5561.0,135.2606,135.5041,135.1942,135.4746,5561.0
2018-02-06 13:00:00,183.4,183.48,182.84,183.12,9527.0,135.3344,135.3934,134.9211,135.1278,9527.0
2018-02-06 13:05:00,183.25,183.25,182.87,183.0,7749.0,135.2237,135.2237,134.9433,135.0392,7749.0
2018-02-06 13:10:00,182.95,183.23,182.7,182.93,6440.0,135.0023,135.2089,134.8178,134.9876,6440.0
2018-02-06 13:15:00,183.08,183.38,182.87,183.38,6550.0,135.0982,135.3196,134.9433,135.3196,6550.0
2018-02-06 13:20:00,183.29,183.39,183.11,183.21,2913.0,135.2532,135.327,135.1204,135.1942,2913.0
2018-02-06 13:25:00,183.23,183.31,182.94,183.16,16401.0,135.2089,135.268,134.9949,135.1573,16401.0
2018-02-06 13:30:00,183.12,183.23,182.22,182.4,5466.0,135.1278,135.2089,134.4636,134.5965,5466.0
2018-02-06 13:35:00,182.24,183.0,182.17,182.75,7851.0,134.4784,135.0392,134.4267,134.8547,7851.0
2018-02-06 13:40:00,182.89,183.0,182.64,182.85,7286.0,134.958,135.0392,134.7736,134.9285,7286.0
2018-02-06 13:45:00,182.77,182.79,182.49,182.7,5548.0,134.8695,134.8842,134.6629,134.8178,5548.0
2018-02-06 13:50:00,182.56,182.75,182.46,182.55,10183.0,134.7145,134.8547,134.6407,134.7071,10183.0
2018-02-06 13:55:00,182.37,182.75,182.37,182.38,19261.0,134.5743,134.8547,134.5743,134.5817,19261.0
2018-02-06 14:00:00,182.42,182.65,182.16,182.46,5758.0,134.6112,134.7809,134.4194,134.6407,5758.0
2018-02-06 14:05:00,182.26,182.38,182.01,182.06,8707.0,134.4931,134.5817,134.3087,134.3456,8707.0
2018-02-06 14:10:00,182.21,182.42,182.1,182.13,14149.0,134.4562,134.6112,134.3751,134.3972,14149.0
2018-02-06 14:15:00,182.22,182.39,181.92,181.96,18779.0,134.4636,134.5891,134.2423,134.2718,18779.0
2018-02-06 14:20:00,182.01,182.01,181.5,181.5,4826.0,134.3087,134.3087,133.9323,133.9323,4826.0
2018-02-06 14:25:00,181.48,181.58,181.31,181.45,10682.0,133.9176,133.9914,133.7921,133.8954,10682.0
2018-02-06 14:30:00,181.55,181.62,181.34,181.48,13128.0,133.9692,134.0209,133.8143,133.9176,13128.0
2018-02-06 14:35:00,181.45,181.64,181.21,181.31,7726.0,133.8954,134.0356,133.7183,133.7921,7726.0
2018-02-06 14:40:00,181.4,181.51,181.25,181.5,12596.0,133.8585,133.9397,133.7478,133.9323,12596.0
2018-02-06 14:45:00,181.56,182.35,181.56,182.32,28069.0,133.9766,134.5596,133.9766,134.5374,28069.0
2018-02-06 14:50:00,182.32,182.88,182.23,182.68,14377.0,134.5374,134.9507,134.471,134.8031,14377.0
2018-02-06 14:55:00,182.8,183.84,182.78,183.82,25368.0,134.8916,135.6591,134.8769,135.6443,25368.0
2018-02-06 15:00:00,183.74,184.0,183.63,183.87,16911.0,135.5853,135.7771,135.5041,135.6812,16911.0
2018-02-06 15:05:00,183.87,184.65,183.79,184.65,19447.0,135.6812,136.2568,135.6222,136.2568,19447.0
2018-02-06 15:10:00,184.66,184.67,184.14,184.2,10497.0,136.2642,136.2715,135.8804,135.9247,10497.0
2018-02-06 15:15:00,184.25,184.33,183.24,183.24,13858.0,135.9616,136.0206,135.2163,135.2163,13858.0
2018-02-06 15:20:00,183.27,183.81,183.26,183.48,13003.0,135.2384,135.6369,135.2311,135.3934,13003.0
2018-02-06 15:25:00,183.61,184.04,183.6,183.86,43939.0,135.4893,135.8066,135.482,135.6738,43939.0
2018-02-06 15:30:00,183.79,185.12,183.73,185.0,18557.0,135.6222,136.6036,135.5779,136.515,18557.0
2018-02-06 15:35:00,184.92,185.38,184.69,185.24,16040.0,136.456,136.7955,136.2863,136.6921,16040.0
2018-02-06 15:40:00,185.34,186.23,185.27,185.53,35834.0,136.7659,137.4227,136.7143,136.9061,35834.0
2018-02-06 15:45:00,185.43,185.67,184.93,185.05,32809.0,136.8323,137.0094,136.4634,136.5519,32809.0
2018-02-06 15:50:00,185.11,185.44,184.58,185.16,32837.0,136.5962,136.8397,136.2051,136.6331,32837.0
2018-02-06 15:55:00,185.15,185.66,185.05,185.44,50977.0,136.6257,137.0021,136.5519,136.8397,50977.0
2018-02-07 09:30:00,184.65,185.07,183.76,184.68,10386.0,136.2568,136.5667,135.6,136.2789,10386.0
2018-02-07 09:35:00,185.36,186.26,185.21,186.16,5439.0,136.7807,137.4448,136.67,137.371,5439.0
2018-02-07 09:40:00,186.42,187.65,186.12,187.13,11766.0,137.5629,138.4705,137.3415,138.0868,11766.0
2018-02-07 09:45:00,187.18,187.35,185.02,185.02,5037.0,138.1237,138.2492,136.5298,136.5298,5037.0
2018-02-07 09:50:00,185.02,186.28,184.95,186.28,7739.0,136.5298,137.4596,136.4781,137.4596,7739.0
2018-02-07 09:55:00,186.51,186.52,185.6,185.9,7634.0,137.6293,137.6367,136.9578,137.1792,7634.0
2018-02-07 10:00:00,185.62,185.96,185.27,185.59,4871.0,136.9726,137.2234,136.7143,136.9504,4871.0
2018-02-07 10:05:00,185.71,187.22,185.71,186.97,9963.0,137.039,138.1532,137.039,137.9687,9963.0
2018-02-07 10:10:00,186.89,187.24,186.8,187.11,11777.0,137.9097,138.168,137.8433,138.0721,11777.0
2018-02-07 10:15:00,187.15,187.43,186.48,187.32,5807.0,138.1016,138.3082,137.6072,138.227,5807.0
2018-02-07 10:20:00,187.32,187.32,186.28,186.75,9856.0,138.227,138.227,137.4596,137.8064,9856.0
2018-02-07 10:25:00,186.62,186.74,186.44,186.59,3206.0,137.7105,137.799,137.5776,137.6883,3206.0
2018-02-07 10:30:00,186.44,187.08,186.01,186.91,34675.0,137.5776,138.0499,137.2603,137.9245,34675.0
2018-02-07 10:35:00,187.03,187.31,186.87,187.13,5973.0,138.013,138.2196,137.895,138.0868,5973.0
2018-02-07 10:40:00,187.17,187.53,187.17,187.39,6475.0,138.1163,138.382,138.1163,138.2787,6475.0
2018-02-07 10:45:00,187.33,188.16,187.2,188.0,10444.0,138.2344,138.8469,138.1385,138.7288,10444.0
2018-02-07 10:50:00,187.88,188.0,187.4,187.95,8005.0,138.6403,138.7288,138.286,138.6919,8005.0
2018-02-07 10:55:00,187.95,188.34,187.95,188.26,4736.0,138.6919,138.9797,138.6919,138.9207,4736.0
2018-02-07 11:00:00,188.34,188.46,188.0,188.08,3546.0,138.9797,139.0682,138.7288,138.7878,3546.0
2018-02-07 11:05:00,188.0,188.22,187.93,188.05,3901.0,138.7288,138.8911,138.6771,138.7657,3901.0
2018-02-07 11:10:00,188.21,188.35,187.88,187.88,7618.0,138.8838,138.9871,138.6403,138.6403,7618.0
2018-02-07 11:15:00,188.07,188.62,187.8,187.8,9774.0,138.7805,139.1863,138.5812,138.5812,9774.0
2018-02-07 11:20:00,187.8,187.8,186.94,187.27,11708.0,138.5812,138.5812,137.9466,138.1901,11708.0
2018-02-07 11:25:00,187.26,187.42,186.77,187.06,7998.0,138.1827,138.3008,137.8212,138.0352,7998.0
2018-02-07 11:30:00,187.02,187.02,186.51,186.7,10261.0,138.0056,138.0056,137.6293,137.7695,10261.0
2018-02-07 11:35:00,186.7,187.28,186.7,187.15,5159.0,137.7695,138.1975,137.7695,138.1016,5159.0
2018-02-07 11:40:00,187.15,187.65,187.15,187.34,3908.0,138.1016,138.4705,138.1016,138.2418,3908.0
2018-02-07 11:45:00,187.32,187.33,186.83,186.83,3800.0,138.227,138.2344,137.8654,137.8654,3800.0
2018-02-07 11:50:00,186.62,186.98,186.46,186.71,3200.0,137.7105,137.9761,137.5924,137.7769,3200.0
2018-02-07 11:55:00,186.47,186.93,186.47,186.54,11959.0,137.5998,137.9392,137.5998,137.6514,11959.0
2018-02-07 12:00:00,186.64,187.64,186.5,187.64,13753.0,137.7252,138.4632,137.6219,138.4632,13753.0
2018-02-07 12:05:00,187.43,187.46,186.78,187.04,6596.0,138.3082,138.3303,137.8285,138.0204,6596.0
2018-02-07 12:10:00,186.99,187.35,186.81,187.03,4625.0,137.9835,138.2492,137.8507,138.013,4625.0
2018-02-07 12:15:00,187.07,187.1,186.68,186.82,4715.0,138.0425,138.0647,137.7547,137.8581,4715.0
2018-02-07 12:20:00,186.81,187.11,186.81,187.11,2850.0,137.8507,138.0721,137.8507,138.0721,2850.0
2018-02-07 12:25:00,187.12,187.44,187.05,187.44,2302.0,138.0794,138.3156,138.0278,138.3156,2302.0
2018-02-07 12:30:00,187.59,187.59,187.37,187.43,3458.0,138.4263,138.4263,138.2639,138.3082,3458.0
2018-02-07 12:35:00,187.37,187.43,187.07,187.07,2651.0,138.2639,138.3082,138.0425,138.0425,2651.0
2018-02-07 12:40:00,187.05,187.3,187.01,187.15,3638.0,138.0278,138.2123,137.9983,138.1016,3638.0
2018-02-07 12:45:00,187.15,187.48,187.05,187.05,5026.0,138.1016,138.3451,138.0278,138.0278,5026.0
2018-02-07 12:50:00,187.19,187.47,187.16,187.16,3564.0,138.1311,138.3377,138.1089,138.1089,3564.0
2018-02-07 12:55:00,187.12,187.25,187.06,187.12,2400.0,138.0794,138.1754,138.0352,138.0794,2400.0
2018-02-07 13:00:00,187.16,187.4,187.05,187.32,4717.0,138.1089,138.286,138.0278,138.227,4717.0
2018-02-07 13:05:00,187.25,187.26,186.48,186.88,4200.0,138.1754,138.1827,137.6072,137.9023,4200.0
2018-02-07 13:10:00,186.66,186.83,186.04,186.04,3700.0,137.74,137.8654,137.2825,137.2825,3700.0
2018-02-07 13:15:00,186.3,187.07,186.15,186.95,11900.0,137.4743,138.0425,137.3637,137.954,11900.0
2018-02-07 13:20:00,186.69,186.69,186.01,186.39,4000.0,137.7621,137.7621,137.2603,137.5408,4000.0
2018-02-07 13:25:00,186.18,186.66,186.03,186.42,5802.0,137.3858,137.74,137.2751,137.5629,5802.0
2018-02-07 13:30:00,186.32,186.91,186.32,186.91,12775.0,137.4891,137.9245,137.4891,137.9245,12775.0
2018-02-07 13:35:00,186.96,187.57,186.96,187.19,3369.0,137.9614,138.4115,137.9614,138.1311,3369.0
2018-02-07 13:40:00,187.32,187.6,187.3,187.42,7442.0,138.227,138.4336,138.2123,138.3008,7442.0
2018-02-07 13:45:00,187.53,187.57,186.92,187.11,4222.0,138.382,138.4115,137.9318,138.0721,4222.0
2018-02-07 13:50:00,186.89,187.03,186.51,186.72,8884.0,137.9097,138.013,137.6293,137.7843,8884.0
2018-02-07 13:55:00,186.46,186.59,186.32,186.49,4453.0,137.5924,137.6883,137.4891,137.6145,4453.0
2018-02-07 14:00:00,186.33,186.33,185.68,185.7,5430.0,137.4965,137.4965,137.0168,137.0316,5430.0
2018-02-07 14:05:00,185.69,185.92,185.35,185.47,6974.0,137.0242,137.1939,136.7733,136.8619,6974.0
2018-02-07 14:10:00,185.54,186.15,185.5,186.06,4843.0,136.9135,137.3637,136.884,137.2972,4843.0
2018-02-07 14:15:00,186.21,186.55,186.16,186.3,1920.0,137.4079,137.6588,137.371,137.4743,1920.0
2018-02-07 14:20:00,186.35,186.35,186.13,186.25,2150.0,137.5112,137.5112,137.3489,137.4374,2150.0
2018-02-07 14:25:00,186.17,186.43,186.13,186.37,3270.0,137.3784,137.5703,137.3489,137.526,3270.0
2018-02-07 14:30:00,186.38,186.57,186.27,186.28,6363.0,137.5334,137.6736,137.4522,137.4596,6363.0
2018-02-07 14:35:00,186.36,186.45,186.27,186.27,5806.0,137.5186,137.585,137.4522,137.4522,5806.0
2018-02-07 14:40:00,186.19,186.32,186.07,186.07,4743.0,137.3932,137.4891,137.3046,137.3046,4743.0
2018-02-07 14:45:00,186.05,186.12,185.58,185.63,6155.0,137.2899,137.3415,136.943,136.9799,6155.0
2018-02-07 14:50:00,185.52,185.9,185.52,185.9,2400.0,136.8988,137.1792,136.8988,137.1792,2400.0
2018-02-07 14:55:00,185.89,186.11,185.76,186.1,4492.0,137.1718,137.3341,137.0759,137.3268,4492.0
2018-02-07 15:00:00,186.03,186.4,186.02,186.32,3544.0,137.2751,137.5481,137.2677,137.4891,3544.0
2018-02-07 15:05:00,186.38,186.46,186.26,186.34,3630.0,137.5334,137.5924,137.4448,137.5039,3630.0
2018-02-07 15:10:00,186.21,186.29,186.01,186.23,3773.0,137.4079,137.467,137.2603,137.4227,3773.0
2018-02-07 15:15:00,186.29,186.61,186.27,186.48,7977.0,137.467,137.7031,137.4522,137.6072,7977.0
2018-02-07 15:20:00,186.41,186.63,186.35,186.37,4801.0,137.5555,137.7179,137.5112,137.526,4801.0
2018-02-07 15:25:00,186.38,186.8,186.37,186.67,6248.0,137.5334,137.8433,137.526,137.7474,6248.0
2018-02-07 15:30:00,186.66,186.74,186.45,186.65,24819.0,137.74,137.799,137.585,137.7326,24819.0
2018-02-07 15:35:00,186.63,186.94,186.56,186.65,19248.0,137.7179,137.9466,137.6662,137.7326,19248.0
2018-02-07 15:40:00,186.62,186.8,186.48,186.48,23281.0,137.7105,137.8433,137.6072,137.6072,23281.0
2018-02-07 15:45:00,186.55,186.55,185.93,186.29,36938.0,137.6588,137.6588,137.2013,137.467,36938.0
2018-02-07 15:50:00,186.31,186.34,185.98,186.23,46120.0,137.4817,137.5039,137.2382,137.4227,46120.0
2018-02-07 15:55:00,186.17,186.29,185.29,185.33,89452.0,137.3784,137.467,136.729,136.7586,89452.0
2018-02-08 09:30:00,185.35,185.35,183.7,184.13,16700.0,136.7733,136.7733,135.5557,135.8731,16700.0
2018-02-08 09:35:00,184.08,184.91,183.52,184.37,8180.0,135.8362,136.4486,135.4229,136.0502,8180.0
2018-02-08 09:40:00,184.43,184.95,183.87,183.87,9676.0,136.0944,136.4781,135.6812,135.6812,9676.0
2018-02-08 09:45:00,184.18,184.18,182.74,182.97,11702.0,135.91,135.91,134.8473,135.0171,11702.0
2018-02-08 09:50:00,183.21,184.13,182.98,183.92,8040.0,135.1942,135.8731,135.0244,135.7181,8040.0
2018-02-08 09:55:00,183.93,184.45,183.49,183.76,10196.0,135.7255,136.1092,135.4008,135.6,10196.0
2018-02-08 10:00:00,183.78,183.97,182.77,183.96,8110.0,135.6148,135.755,134.8695,135.7476,8110.0
2018-02-08 10:05:00,183.99,184.55,183.78,184.46,11360.0,135.7697,136.183,135.6148,136.1166,11360.0
2018-02-08 10:10:00,184.37,184.64,183.71,183.95,9564.0,136.0502,136.2494,135.5631,135.7402,9564.0
2018-02-08 10:15:00,183.73,184.23,183.29,183.29,6645.0,135.5779,135.9468,135.2532,135.2532,6645.0
2018-02-08 10:20:00,183.22,183.97,183.21,183.71,3999.0,135.2015,135.755,135.1942,135.5631,3999.0
2018-02-08 10:25:00,183.95,184.02,183.27,183.46,7674.0,135.7402,135.7919,135.2384,135.3786,7674.0
2018-02-08 10:30:00,183.47,184.29,183.46,183.93,5720.0,135.386,135.9911,135.3786,135.7255,5720.0
2018-02-08 10:35:00,184.07,184.33,183.74,184.22,7554.0,135.8288,136.0206,135.5853,135.9395,7554.0
2018-02-08 10:40:00,184.32,184.34,183.65,183.75,10722.0,136.0133,136.028,135.5189,135.5926,10722.0
2018-02-08 10:45:00,184.11,184.33,184.04,184.17,4047.0,135.8583,136.0206,135.8066,135.9026,4047.0
2018-02-08 10:50:00,184.02,184.24,183.54,184.07,5406.0,135.7919,135.9542,135.4377,135.8288,5406.0
2018-02-08 10:55:00,183.97,184.75,183.87,184.75,10760.0,135.755,136.3306,135.6812,136.3306,10760.0
2018-02-08 11:00:00,184.65,184.69,184.15,184.69,5602.0,136.2568,136.2863,135.8878,136.2863,5602.0
2018-02-08 11:05:00,184.7,184.78,184.26,184.62,11116.0,136.2937,136.3527,135.969,136.2346,11116.0
2018-02-08 11:10:00,184.68,185.53,184.57,184.75,26803.0,136.2789,136.9061,136.1977,136.3306,26803.0
2018-02-08 11:15:00,184.76,185.18,184.55,184.83,11509.0,136.3379,136.6479,136.183,136.3896,11509.0
2018-02-08 11:20:00,184.71,185.07,184.57,184.88,8625.0,136.301,136.5667,136.1977,136.4265,8625.0
2018-02-08 11:25:00,185.05,185.05,184.46,184.88,13470.0,136.5519,136.5519,136.1166,136.4265,13470.0
2018-02-08 11:30:00,184.82,185.0,184.56,184.88,19678.0,136.3822,136.515,136.1904,136.4265,19678.0
2018-02-08 11:35:00,184.88,185.25,184.72,185.25,16922.0,136.4265,136.6995,136.3084,136.6995,16922.0
2018-02-08 11:40:00,184.99,185.19,184.8,184.91,2298.0,136.5077,136.6552,136.3675,136.4486,2298.0
2018-02-08 11:45:00,185.01,185.01,184.49,184.59,4079.0,136.5224,136.5224,136.1387,136.2125,4079.0
2018-02-08 11:50:00,184.77,185.04,184.57,184.68,3550.0,136.3453,136.5446,136.1977,136.2789,3550.0
2018-02-08 11:55:00,184.64,184.92,184.48,184.87,4364.0,136.2494,136.456,136.1313,136.4191,4364.0
2018-02-08 12:00:00,184.89,184.89,184.4,184.59,7096.0,136.4339,136.4339,136.0723,136.2125,7096.0
2018-02-08 12:05:00,184.9,185.1,184.4,184.71,7653.0,136.4413,136.5888,136.0723,136.301,7653.0
2018-02-08 12:10:00,184.56,185.08,184.54,185.01,9469.0,136.1904,136.5741,136.1756,136.5224,9469.0
2018-02-08 12:15:00,185.08,185.72,184.93,185.31,7658.0,136.5741,137.0463,136.4634,136.7438,7658.0
2018-02-08 12:20:00,185.38,185.47,184.98,185.09,4876.0,136.7955,136.8619,136.5003,136.5815,4876.0
2018-02-08 12:25:00,185.05,185.3,184.69,184.83,6200.0,136.5519,136.7364,136.2863,136.3896,6200.0
2018-02-08 12:30:00,184.81,184.89,184.5,184.5,7407.0,136.3748,136.4339,136.1461,136.1461,7407.0
2018-02-08 12:35:00,184.77,184.98,184.52,184.96,2619.0,136.3453,136.5003,136.1608,136.4855,2619.0
2018-02-08 12:40:00,184.85,185.59,184.85,185.25,12326.0,136.4044,136.9504,136.4044,136.6995,12326.0
2018-02-08 12:45:00,185.25,185.64,185.08,185.25,3697.0,136.6995,136.9873,136.5741,136.6995,3697.0
2018-02-08 12:50:00,185.2,185.3,184.85,185.01,6784.0,136.6626,136.7364,136.4044,136.5224,6784.0
2018-02-08 12:55:00,184.95,185.77,184.83,185.75,10953.0,136.4781,137.0832,136.3896,137.0685,10953.0
2018-02-08 13:00:00,185.75,185.82,185.17,185.21,9253.0,137.0685,137.1201,136.6405,136.67,9253.0
2018-02-08 13:05:00,184.83,185.36,184.82,185.27,6497.0,136.3896,136.7807,136.3822,136.7143,6497.0
2018-02-08 13:10:00,185.35,185.6,185.16,185.16,6552.0,136.7733,136.9578,136.6331,136.6331,6552.0
2018-02-08 13:15:00,185.18,185.88,185.13,185.48,20888.0,136.6479,137.1644,136.611,136.8692,20888.0
2018-02-08 13:20:00,185.7,185.95,185.31,185.49,7056.0,137.0316,137.2161,136.7438,136.8766,7056.0
2018-02-08 13:25:00,185.38,185.47,184.9,185.01,9866.0,136.7955,136.8619,136.4413,136.5224,9866.0
2018-02-08 13:30:00,184.78,185.07,184.65,184.92,14099.0,136.3527,136.5667,136.2568,136.456,14099.0
2018-02-08 13:35:00,184.96,185.25,184.91,185.03,6444.0,136.4855,136.6995,136.4486,136.5372,6444.0
2018-02-08 13:40:00,185.16,185.17,184.45,184.55,6161.0,136.6331,136.6405,136.1092,136.183,6161.0
2018-02-08 13:45:00,184.57,184.57,183.82,183.95,7983.0,136.1977,136.1977,135.6443,135.7402,7983.0
2018-02-08 13:50:00,183.79,184.12,183.75,183.95,4793.0,135.6222,135.8657,135.5926,135.7402,4793.0
2018-02-08 13:55:00,184.1,184.11,183.47,184.05,3164.0,135.8509,135.8583,135.386,135.814,3164.0
2018-02-08 14:00:00,184.07,184.14,183.76,183.88,5241.0,135.8288,135.8804,135.6,135.6886,5241.0
2018-02-08 14:05:00,183.93,184.05,183.82,183.84,1390.0,135.7255,135.814,135.6443,135.6591,1390.0
2018-02-08 14:10:00,183.84,183.99,183.49,183.56,6103.0,135.6591,135.7697,135.4008,135.4524,6103.0
2018-02-08 14:15:00,183.52,183.82,183.39,183.56,4885.0,135.4229,135.6443,135.327,135.4524,4885.0
2018-02-08 14:20:00,183.55,183.73,183.39,183.4,5282.0,135.4451,135.5779,135.327,135.3344,5282.0
2018-02-08 14:25:00,183.47,183.48,183.3,183.31,2956.0,135.386,135.3934,135.2606,135.268,2956.0
2018-02-08 14:30:00,183.34,183.53,183.06,183.53,4598.0,135.2901,135.4303,135.0835,135.4303,4598.0
2018-02-08 14:35:00,183.47,183.53,183.24,183.53,3102.0,135.386,135.4303,135.2163,135.4303,3102.0
2018-02-08 14:40:00,183.67,183.67,183.44,183.52,3724.0,135.5336,135.5336,135.3639,135.4229,3724.0
2018-02-08 14:45:00,183.6,183.71,183.49,183.53,3794.0,135.482,135.5631,135.4008,135.4303,3794.0
2018-02-08 14:50:00,183.45,183.49,183.06,183.1,3555.0,135.3713,135.4008,135.0835,135.113,3555.0
2018-02-08 14:55:00,183.02,183.48,182.93,183.48,7966.0,135.054,135.3934,134.9876,135.3934,7966.0
2018-02-08 15:00:00,183.38,183.7,183.24,183.59,8326.0,135.3196,135.5557,135.2163,135.4746,8326.0
2018-02-08 15:05:00,183.56,183.56,182.98,183.01,6230.0,135.4524,135.4524,135.0244,135.0466,6230.0
2018-02-08 15:10:00,182.96,183.01,182.76,182.96,21407.0,135.0097,135.0466,134.8621,135.0097,21407.0
2018-02-08 15:15:00,182.98,183.2,182.68,182.75,19452.0,135.0244,135.1868,134.8031,134.8547,19452.0
2018-02-08 15:20:00,182.75,183.04,182.67,182.9,14064.0,134.8547,135.0687,134.7957,134.9654,14064.0
2018-02-08 15:25:00,182.95,183.25,182.88,182.88,4329.0,135.0023,135.2237,134.9507,134.9507,4329.0
2018-02-08 15:30:00,182.8,182.83,182.5,182.52,10224.0,134.8916,134.9138,134.6702,134.685,10224.0
2018-02-08 15:35:00,182.51,182.59,182.01,182.1,9902.0,134.6776,134.7367,134.3087,134.3751,9902.0
2018-02-08 15:40:00,182.14,182.48,181.78,182.48,11015.0,134.4046,134.6555,134.1389,134.6555,11015.0
2018-02-08 15:45:00,182.51,182.51,181.37,181.71,26882.0,134.6776,134.6776,133.8364,134.0873,26882.0
2018-02-08 15:50:00,181.65,181.71,181.2,181.62,22386.0,134.043,134.0873,133.711,134.0209,22386.0
2018-02-08 15:55:00,181.52,181.62,180.48,180.59,63028.0,133.9471,134.0209,133.1796,133.2608,63028.0
2018-02-09 09:30:00,181.75,181.75,181.0,181.09,15863.0,134.1168,134.1168,133.5634,133.6298,15863.0
2018-02-09 09:35:00,181.01,182.02,180.71,181.62,5033.0,133.5707,134.316,133.3494,134.0209,5033.0
2018-02-09 09:40:00,181.7,182.62,181.58,182.62,7600.0,134.0799,134.7588,133.9914,134.7588,7600.0
2018-02-09 09:45:00,182.54,183.71,182.54,183.09,13304.0,134.6998,135.5631,134.6998,135.1056,13304.0
2018-02-09 09:50:00,183.06,183.37,182.65,182.85,6999.0,135.0835,135.3122,134.7809,134.9285,6999.0
2018-02-09 09:55:00,182.86,184.14,182.85,184.05,23976.0,134.9359,135.8804,134.9285,135.814,23976.0
2018-02-09 10:00:00,184.06,184.98,184.06,184.84,15518.0,135.8214,136.5003,135.8214,136.397,15518.0
2018-02-09 10:05:00,184.68,184.68,183.72,184.27,15346.0,136.2789,136.2789,135.5705,135.9764,15346.0
2018-02-09 10:10:00,184.33,184.33,183.88,184.13,13244.0,136.0206,136.0206,135.6886,135.8731,13244.0
2018-02-09 10:15:00,183.89,184.35,183.55,184.25,13115.0,135.696,136.0354,135.4451,135.9616,13115.0
2018-02-09 10:20:00,184.25,184.38,183.9,183.96,26014.0,135.9616,136.0575,135.7033,135.7476,26014.0
2018-02-09 10:25:00,184.15,184.32,183.73,184.01,8657.0,135.8878,136.0133,135.5779,135.7845,8657.0
2018-02-09 10:30:00,183.86,184.33,183.58,184.2,11874.0,135.6738,136.0206,135.4672,135.9247,11874.0
2018-02-09 10:35:00,184.11,184.29,183.57,183.93,10931.0,135.8583,135.9911,135.4598,135.7255,10931.0
2018-02-09 10:40:00,183.86,184.27,183.64,183.99,30327.0,135.6738,135.9764,135.5115,135.7697,30327.0
2018-02-09 10:45:00,183.79,184.04,183.43,183.66,22165.0,135.6222,135.8066,135.3565,135.5262,22165.0
2018-02-09 10:50:00,183.53,184.72,183.52,184.65,10867.0,135.4303,136.3084,135.4229,136.2568,10867.0
2018-02-09 10:55:00,184.42,184.57,184.12,184.44,20605.0,136.0871,136.1977,135.8657,136.1018,20605.0
2018-02-09 11:00:00,184.52,184.95,184.52,184.8,9716.0,136.1608,136.4781,136.1608,136.3675,9716.0
2018-02-09 11:05:00,184.8,185.27,184.56,185.19,15746.0,136.3675,136.7143,136.1904,136.6552,15746.0
2018-02-09 11:10:00,185.23,185.25,184.82,185.17,9841.0,136.6848,136.6995,136.3822,136.6405,9841.0
2018-02-09 11:15:00,185.22,185.64,185.08,185.64,14300.0,136.6774,136.9873,136.5741,136.9873,14300.0
2018-02-09 11:20:00,185.52,185.82,185.43,185.44,15355.0,136.8988,137.1201,136.8323,136.8397,15355.0
2018-02-09 11:25:00,185.43,185.48,184.87,184.87,25097.0,136.8323,136.8692,136.4191,136.4191,25097.0
2018-02-09 11:30:00,184.84,185.25,184.7,185.24,24789.0,136.397,136.6995,136.2937,136.6921,24789.0
2018-02-09 11:35:00,185.24,185.25,185.02,185.05,4636.0,136.6921,136.6995,136.5298,136.5519,4636.0
2018-02-09 11:40:00,184.94,185.05,184.75,184.81,9185.0,136.4708,136.5519,136.3306,136.3748,9185.0
2018-02-09 11:45:00,184.81,185.04,184.61,184.77,35999.0,136.3748,136.5446,136.2273,136.3453,35999.0
2018-02-09 11:50:00,184.83,184.91,184.45,184.45,2866.0,136.3896,136.4486,136.1092,136.1092,2866.0
2018-02-09 11:55:00,184.69,185.29,184.6,184.88,16563.0,136.2863,136.729,136.2199,136.4265,16563.0
2018-02-09 12:00:00,184.91,185.07,184.73,184.75,3756.0,136.4486,136.5667,136.3158,136.3306,3756.0
2018-02-09 12:05:00,184.76,184.87,184.19,184.22,38490.0,136.3379,136.4191,135.9173,135.9395,38490.0
2018-02-09 12:10:00,184.26,184.91,184.17,184.62,34852.0,135.969,136.4486,135.9026,136.2346,34852.0
2018-02-09 12:15:00,184.67,185.44,184.66,185.0,25135.0,136.2715,136.8397,136.2642,136.515,25135.0
2018-02-09 12:20:00,185.02,185.85,185.02,185.55,9797.0,136.5298,137.1423,136.5298,136.9209,9797.0
2018-02-09 12:25:00,185.53,185.53,184.99,185.4,4510.0,136.9061,136.9061,136.5077,136.8102,4510.0
2018-02-09 12:30:00,185.21,185.41,184.96,184.96,12082.0,136.67,136.8176,136.4855,136.4855,12082.0
2018-02-09 12:35:00,184.97,185.14,184.72,184.89,15242.0,136.4929,136.6184,136.3084,136.4339,15242.0
2018-02-09 12:40:00,184.89,185.19,184.75,185.11,8839.0,136.4339,136.6552,136.3306,136.5962,8839.0
2018-02-09 12:45:00,185.09,185.26,185.0,185.05,12907.0,136.5815,136.7069,136.515,136.5519,12907.0
2018-02-09 12:50:00,185.06,185.39,185.05,185.32,6378.0,136.5593,136.8028,136.5519,136.7512,6378.0
2018-02-09 12:55:00,185.4,185.81,185.25,185.81,12642.0,136.8102,137.1128,136.6995,137.1128,12642.0
2018-02-09 13:00:00,185.85,185.91,185.17,185.21,9200.0,137.1423,137.1866,136.6405,136.67,9200.0
2018-02-09 13:05:00,185.21,185.66,185.18,185.48,8268.0,136.67,137.0021,136.6479,136.8692,8268.0
2018-02-09 13:10:00,185.51,185.51,184.32,184.71,8509.0,136.8914,136.8914,136.0133,136.301,8509.0
2018-02-09 13:15:00,184.55,185.3,184.54,185.29,21166.0,136.183,136.7364,136.1756,136.729,21166.0
2018-02-09 13:20:00,185.26,185.26,184.42,184.62,14709.0,136.7069,136.7069,136.0871,136.2346,14709.0
2018-02-09 13:25:00,184.6,185.07,184.32,184.74,11313.0,136.2199,136.5667,136.0133,136.3232,11313.0
2018-02-09 13:30:00,184.73,184.84,184.4,184.43,3554.0,136.3158,136.397,136.0723,136.0944,3554.0
2018-02-09 13:35:00,184.37,184.39,183.57,183.83,8330.0,136.0502,136.0649,135.4598,135.6517,8330.0
2018-02-09 13:40:00,183.85,184.15,183.85,184.15,8037.0,135.6664,135.8878,135.6664,135.8878,8037.0
2018-02-09 13:45:00,184.05,184.8,184.04,184.8,32190.0,135.814,136.3675,135.8066,136.3675,32190.0
2018-02-09 13:50:00,184.61,184.86,184.37,184.78,24855.0,136.2273,136.4117,136.0502,136.3527,24855.0
2018-02-09 13:55:00,184.81,185.25,184.63,184.67,15220.0,136.3748,136.6995,136.242,136.2715,15220.0
2018-02-09 14:00:00,184.53,185.64,184.38,185.53,20396.0,136.1682,136.9873,136.0575,136.9061,20396.0
2018-02-09 14:05:00,185.47,185.84,185.43,185.75,18516.0,136.8619,137.1349,136.8323,137.0685,18516.0
2018-02-09 14:10:00,185.71,186.48,185.7,186.21,20018.0,137.039,137.6072,137.0316,137.4079,20018.0
2018-02-09 14:15:00,186.24,186.79,186.02,186.78,20916.0,137.4301,137.8359,137.2677,137.8285,20916.0
2018-02-09 14:20:00,186.83,187.32,186.82,187.31,27956.0,137.8654,138.227,137.8581,138.2196,27956.0
2018-02-09 14:25:00,187.41,187.83,187.18,187.18,13948.0,138.2934,138.6034,138.1237,138.1237,13948.0
2018-02-09 14:30:00,187.31,187.44,186.74,186.97,45856.0,138.2196,138.3156,137.799,137.9687,45856.0
2018-02-09 14:35:00,186.72,187.18,186.7,187.02,7035.0,137.7843,138.1237,137.7695,138.0056,7035.0
2018-02-09 14:40:00,186.96,187.09,186.6,186.85,30362.0,137.9614,138.0573,137.6957,137.8802,30362.0
2018-02-09 14:45:00,186.9,187.1,186.58,186.59,5245.0,137.9171,138.0647,137.681,137.6883,5245.0
2018-02-09 14:50:00,186.71,186.87,186.3,186.3,6316.0,137.7769,137.895,137.4743,137.4743,6316.0
2018-02-09 14:55:00,186.39,186.39,185.62,185.66,7045.0,137.5408,137.5408,136.9726,137.0021,7045.0
2018-02-09 15:00:00,185.63,185.63,184.95,185.09,21280.0,136.9799,136.9799,136.4781,136.5815,21280.0
2018-02-09 15:05:00,185.09,185.1,184.16,184.53,28190.0,136.5815,136.5888,135.8952,136.1682,28190.0
2018-02-09 15:10:00,184.59,184.59,184.22,184.52,10320.0,136.2125,136.2125,135.9395,136.1608,10320.0
2018-02-09 15:15:00,184.54,185.14,184.38,184.99,21082.0,136.1756,136.6184,136.0575,136.5077,21082.0
2018-02-09 15:20:00,185.06,185.46,185.01,185.35,16466.0,136.5593,136.8545,136.5224,136.7733,16466.0
2018-02-09 15:25:00,185.25,185.42,184.84,185.14,22168.0,136.6995,136.825,136.397,136.6184,22168.0
2018-02-09 15:30:00,185.17,185.84,185.07,185.71,19322.0,136.6405,137.1349,136.5667,137.039,19322.0
2018-02-09 15:35:00,185.71,185.87,185.06,185.87,19073.0,137.039,137.157,136.5593,137.157,19073.0
2018-02-09 15:40:00,185.81,186.98,185.79,186.9,17331.0,137.1128,137.9761,137.098,137.9171,17331.0
2018-02-09 15:45:00,186.95,188.56,186.93,187.83,32768.0,137.954,139.142,137.9392,138.6034,32768.0
2018-02-09 15:50:00,187.84,188.7,187.74,188.23,82096.0,138.6107,139.2453,138.5369,138.8985,82096.0
2018-02-09 15:55:00,188.34,188.34,186.24,187.12,198539.0,138.9797,138.9797,137.4301,138.0794,198539.0
2018-02-12 09:30:00,187.63,187.83,186.13,186.22,15252.0,138.4558,138.6034,137.3489,137.4153,15252.0
2018-02-12 09:35:00,186.22,186.39,184.32,184.9,6699.0,137.4153,137.5408,136.0133,136.4413,6699.0
2018-02-12 09:40:00,184.6,184.99,184.41,184.65,3936.0,136.2199,136.5077,136.0797,136.2568,3936.0
2018-02-12 09:45:00,184.73,184.95,184.31,184.92,14203.0,136.3158,136.4781,136.0059,136.456,14203.0
2018-02-12 09:50:00,184.83,185.14,184.28,184.32,9622.0,136.3896,136.6184,135.9837,136.0133,9622.0
2018-02-12 09:55:00,184.3,184.46,183.39,183.68,12158.0,135.9985,136.1166,135.327,135.541,12158.0
2018-02-12 10:00:00,183.68,184.31,183.68,183.92,6040.0,135.541,136.0059,135.541,135.7181,6040.0
2018-02-12 10:05:00,183.95,183.95,182.94,183.06,4140.0,135.7402,135.7402,134.9949,135.0835,4140.0
2018-02-12 10:10:00,183.09,183.66,182.93,183.66,15273.0,135.1056,135.5262,134.9876,135.5262,15273.0
2018-02-12 10:15:00,183.71,183.99,183.38,183.46,20268.0,135.5631,135.7697,135.3196,135.3786,20268.0
2018-02-12 10:20:00,183.51,184.17,183.4,183.62,13990.0,135.4155,135.9026,135.3344,135.4967,13990.0
2018-02-12 10:25:00,183.62,184.25,183.5,184.25,12566.0,135.4967,135.9616,135.4082,135.9616,12566.0
2018-02-12 10:30:00,184.15,184.15,183.4,183.83,13058.0,135.8878,135.8878,135.3344,135.6517,13058.0
2018-02-12 10:35:00,183.8,183.9,183.53,183.6,13516.0,135.6295,135.7033,135.4303,135.482,13516.0
2018-02-12 10:40:00,183.72,183.72,183.34,183.65,8364.0,135.5705,135.5705,135.2901,135.5189,8364.0
2018-02-12 10:45:00,183.6,184.19,183.6,183.75,9596.0,135.482,135.9173,135.482,135.5926,9596.0
2018-02-12 10:50:00,183.8,184.21,183.76,183.91,9700.0,135.6295,135.9321,135.6,135.7107,9700.0
2018-02-12 10:55:00,184.02,184.1,183.69,184.07,9872.0,135.7919,135.8509,135.5484,135.8288,9872.0
2018-02-12 11:00:00,183.94,184.13,183.75,183.91,13371.0,135.7328,135.8731,135.5926,135.7107,13371.0
2018-02-12 11:05:00,183.97,184.4,183.97,184.07,13709.0,135.755,136.0723,135.755,135.8288,13709.0
2018-02-12 11:10:00,183.93,184.32,183.68,184.32,16308.0,135.7255,136.0133,135.541,136.0133,16308.0
2018-02-12 11:15:00,184.22,184.38,183.7,183.89,14200.0,135.9395,136.0575,135.5557,135.696,14200.0
2018-02-12 11:20:00,183.78,184.17,183.78,183.82,5900.0,135.6148,135.9026,135.6148,135.6443,5900.0
2018-02-12 11:25:00,183.9,183.95,183.44,183.75,4819.0,135.7033,135.7402,135.3639,135.5926,4819.0
2018-02-12 11:30:00,183.75,183.77,183.28,183.64,9044.0,135.5926,135.6074,135.2458,135.5115,9044.0
2018-02-12 11:35:00,183.51,183.87,183.34,183.86,4120.0,135.4155,135.6812,135.2901,135.6738,4120.0
2018-02-12 11:40:00,183.9,184.03,183.71,183.76,8220.0,135.7033,135.7993,135.5631,135.6,8220.0
2018-02-12 11:45:00,183.86,184.11,183.74,184.0,5220.0,135.6738,135.8583,135.5853,135.7771,5220.0
2018-02-12 11:50:00,184.02,184.66,184.02,184.61,11138.0,135.7919,136.2642,135.7919,136.2273,11138.0
2018-02-12 11:55:00,184.72,185.37,184.72,185.03,13483.0,136.3084,136.7881,136.3084,136.5372,13483.0
2018-02-12 12:00:00,185.02,185.4,184.74,185.4,4740.0,136.5298,136.8102,136.3232,136.8102,4740.0
2018-02-12 12:05:00,185.33,186.05,185.33,186.03,6889.0,136.7586,137.2899,136.7586,137.2751,6889.0
2018-02-12 12:10:00,185.97,186.19,185.6,186.18,8411.0,137.2308,137.3932,136.9578,137.3858,8411.0
2018-02-12 12:15:00,186.11,186.24,185.69,185.74,12831.0,137.3341,137.4301,137.0242,137.0611,12831.0
2018-02-12 12:20:00,185.91,186.19,185.38,186.11,12162.0,137.1866,137.3932,136.7955,137.3341,12162.0
2018-02-12 12:25:00,186.09,186.38,186.07,186.14,3800.0,137.3194,137.5334,137.3046,137.3563,3800.0
2018-02-12 12:30:00,186.11,186.63,186.11,186.39,5184.0,137.3341,137.7179,137.3341,137.5408,5184.0
2018-02-12 12:35:00,186.49,186.88,186.49,186.88,2920.0,137.6145,137.9023,137.6145,137.9023,2920.0
2018-02-12 12:40:00,186.66,186.81,186.42,186.81,10300.0,137.74,137.8507,137.5629,137.8507,10300.0
2018-02-12 12:45:00,186.81,187.01,186.59,186.59,8193.0,137.8507,137.9983,137.6883,137.6883,8193.0
2018-02-12 12:50:00,186.7,187.19,186.7,187.19,3844.0,137.7695,138.1311,137.7695,138.1311,3844.0
2018-02-12 12:55:00,187.2,187.5,186.92,187.5,13550.0,138.1385,138.3598,137.9318,138.3598,13550.0
2018-02-12 13:00:00,187.49,187.58,187.02,187.08,3400.0,138.3525,138.4189,138.0056,138.0499,3400.0
2018-02-12 13:05:00,187.22,187.27,186.25,186.57,5950.0,138.1532,138.1901,137.4374,137.6736,5950.0
2018-02-12 13:10:00,186.67,187.23,186.67,187.23,3675.0,137.7474,138.1606,137.7474,138.1606,3675.0
2018-02-12 13:15:00,187.32,187.38,187.15,187.21,7578.0,138.227,138.2713,138.1016,138.1458,7578.0
2018-02-12 13:20:00,187.09,187.59,187.09,187.41,9204.0,138.0573,138.4263,138.0573,138.2934,9204.0
2018-02-12 13:25:00,187.36,187.52,187.13,187.32,5700.0,138.2565,138.3746,138.0868,138.227,5700.0
2018-02-12 13:30:00,187.19,187.3,186.81,186.97,4199.0,138.1311,138.2123,137.8507,137.9687,4199.0
2018-02-12 13:35:00,186.99,187.35,186.89,187.34,7946.0,137.9835,138.2492,137.9097,138.2418,7946.0
2018-02-12 13:40:00,187.27,187.68,187.17,187.41,25345.0,138.1901,138.4927,138.1163,138.2934,25345.0
2018-02-12 13:45:00,187.41,187.57,187.15,187.4,22522.0,138.2934,138.4115,138.1016,138.286,22522.0
2018-02-12 13:50:00,187.39,187.73,187.12,187.73,29517.0,138.2787,138.5296,138.0794,138.5296,29517.0
2018-02-12 13:55:00,187.88,188.0,187.45,187.58,11877.0,138.6403,138.7288,138.3229,138.4189,11877.0
2018-02-12 14:00:00,187.44,187.79,187.2,187.78,9648.0,138.3156,138.5738,138.1385,138.5665,9648.0
2018-02-12 14:05:00,187.87,188.32,187.87,188.16,11568.0,138.6329,138.9649,138.6329,138.8469,11568.0
2018-02-12 14:10:00,188.19,188.52,188.17,188.2,8341.0,138.869,139.1125,138.8542,138.8764,8341.0
2018-02-12 14:15:00,188.26,188.39,187.71,187.88,10832.0,138.9207,139.0166,138.5148,138.6403,10832.0
2018-02-12 14:20:00,187.87,188.28,187.81,187.81,32762.0,138.6329,138.9354,138.5886,138.5886,32762.0
2018-02-12 14:25:00,187.78,188.18,187.68,188.18,6595.0,138.5665,138.8616,138.4927,138.8616,6595.0
2018-02-12 14:30:00,188.24,188.37,188.05,188.21,7491.0,138.9059,139.0018,138.7657,138.8838,7491.0
2018-02-12 14:35:00,188.22,188.5,187.95,188.06,15444.0,138.8911,139.0978,138.6919,138.7731,15444.0
2018-02-12 14:40:00,188.05,188.27,187.78,187.98,17572.0,138.7657,138.928,138.5665,138.714,17572.0
2018-02-12 14:45:00,188.01,188.24,187.77,187.77,7093.0,138.7362,138.9059,138.5591,138.5591,7093.0
2018-02-12 14:50:00,187.69,188.21,187.34,188.21,15502.0,138.5,138.8838,138.2418,138.8838,15502.0
2018-02-12 14:55:00,188.15,188.15,187.52,187.83,8204.0,138.8395,138.8395,138.3746,138.6034,8204.0
2018-02-12 15:00:00,187.86,187.89,187.49,187.81,7201.0,138.6255,138.6476,138.3525,138.5886,7201.0
2018-02-12 15:05:00,187.81,188.08,187.8,188.01,10057.0,138.5886,138.7878,138.5812,138.7362,10057.0
2018-02-12 15:10:00,188.09,188.4,187.86,188.34,18165.0,138.7952,139.024,138.6255,138.9797,18165.0
2018-02-12 15:15:00,188.34,188.55,188.2,188.55,6347.0,138.9797,139.1347,138.8764,139.1347,6347.0
2018-02-12 15:20:00,188.52,188.57,188.13,188.19,4451.0,139.1125,139.1494,138.8247,138.869,4451.0
2018-02-12 15:25:00,188.13,188.27,187.73,188.01,8694.0,138.8247,138.928,138.5296,138.7362,8694.0
2018-02-12 15:30:00,187.98,188.34,187.92,188.34,7594.0,138.714,138.9797,138.6698,138.9797,7594.0
2018-02-12 15:35:00,188.41,188.41,187.97,188.3,10519.0,139.0313,139.0313,138.7067,138.9502,10519.0
2018-02-12 15:40:00,188.27,188.52,188.17,188.33,19321.0,138.928,139.1125,138.8542,138.9723,19321.0
2018-02-12 15:45:00,188.32,188.34,186.89,187.78,43485.0,138.9649,138.9797,137.9097,138.5665,43485.0
2018-02-12 15:50:00,187.86,188.14,187.69,187.81,36001.0,138.6255,138.8321,138.5,138.5886,36001.0
2018-02-12 15:55:00,187.87,188.19,187.66,187.72,112456.0,138.6329,138.869,138.4779,138.5222,112456.0
2018-02-13 09:30:00,187.95,188.85,187.6,188.02,10538.0,138.6919,139.356,138.4336,138.7436,10538.0
2018-02-13 09:35:00,188.01,188.61,187.6,188.42,5526.0,138.7362,139.1789,138.4336,139.0387,5526.0
2018-02-13 09:40:00,188.43,188.99,187.9,188.63,15117.0,139.0461,139.4593,138.655,139.1937,15117.0
2018-02-13 09:45:00,188.58,188.76,188.22,188.5,6814.0,139.1568,139.2896,138.8911,139.0978,6814.0
2018-02-13 09:50:00,188.27,188.46,187.85,188.09,5150.0,138.928,139.0682,138.6181,138.7952,5150.0
2018-02-13 09:55:00,187.85,188.5,187.85,188.49,7438.0,138.6181,139.0978,138.6181,139.0904,7438.0
2018-02-13 10:00:00,188.47,188.59,187.9,187.98,9241.0,139.0756,139.1642,138.655,138.714,9241.0
2018-02-13 10:05:00,187.8,188.07,187.6,188.03,6364.0,138.5812,138.7805,138.4336,138.7509,6364.0
2018-02-13 10:10:00,188.1,188.28,188.03,188.28,4675.0,138.8026,138.9354,138.7509,138.9354,4675.0
2018-02-13 10:15:00,188.31,188.31,187.52,187.91,5034.0,138.9576,138.9576,138.3746,138.6624,5034.0
2018-02-13 10:20:00,188.01,188.35,187.86,187.87,5000.0,138.7362,138.9871,138.6255,138.6329,5000.0
2018-02-13 10:25:00,187.92,187.93,187.85,187.93,1100.0,138.6698,138.6771,138.6181,138.6771,1100.0
2018-02-13 10:30:00,187.96,187.96,187.55,187.56,10100.0,138.6993,138.6993,138.3967,138.4041,10100.0
2018-02-13 10:35:00,187.69,188.32,187.65,188.2,3611.0,138.5,138.9649,138.4705,138.8764,3611.0
2018-02-13 10:40:00,188.3,188.44,188.12,188.12,4501.0,138.9502,139.0535,138.8174,138.8174,4501.0
2018-02-13 10:45:00,188.18,188.63,188.07,188.26,6276.0,138.8616,139.1937,138.7805,138.9207,6276.0
2018-02-13 10:50:00,188.18,188.18,187.86,188.06,2100.0,138.8616,138.8616,138.6255,138.7731,2100.0
2018-02-13 10:55:00,187.97,188.46,187.89,188.45,2320.0,138.7067,139.0682,138.6476,139.0609,2320.0
2018-02-13 11:00:00,188.43,188.5,188.0,188.03,5628.0,139.0461,139.0978,138.7288,138.7509,5628.0
2018-02-13 11:05:00,188.04,188.28,187.79,187.89,8178.0,138.7583,138.9354,138.5738,138.6476,8178.0
2018-02-13 11:10:00,187.94,188.17,187.7,188.12,24393.0,138.6845,138.8542,138.5074,138.8174,24393.0
2018-02-13 11:15:00,188.15,188.19,187.83,187.85,2185.0,138.8395,138.869,138.6034,138.6181,2185.0
2018-02-13 11:20:00,187.78,188.08,187.71,188.08,3476.0,138.5665,138.7878,138.5148,138.7878,3476.0
2018-02-13 11:25:00,188.05,188.12,187.99,188.07,1900.0,138.7657,138.8174,138.7214,138.7805,1900.0
2018-02-13 11:30:00,188.07,188.27,187.81,187.81,3665.0,138.7805,138.928,138.5886,138.5886,3665.0
2018-02-13 11:35:00,187.81,187.96,187.5,187.65,9764.0,138.5886,138.6993,138.3598,138.4705,9764.0
2018-02-13 11:40:00,187.57,188.0,187.53,187.97,11943.0,138.4115,138.7288,138.382,138.7067,11943.0
2018-02-13 11:45:00,187.97,188.08,187.66,187.67,7509.0,138.7067,138.7878,138.4779,138.4853,7509.0
2018-02-13 11:50:00,187.64,188.0,187.51,188.0,6232.0,138.4632,138.7288,138.3672,138.7288,6232.0
2018-02-13 11:55:00,188.09,188.18,187.99,187.99,9134.0,138.7952,138.8616,138.7214,138.7214,9134.0
2018-02-13 12:00:00,187.88,188.02,187.63,187.78,10985.0,138.6403,138.7436,138.4558,138.5665,10985.0
2018-02-13 12:05:00,187.74,187.87,187.72,187.84,7315.0,138.5369,138.6329,138.5222,138.6107,7315.0
2018-02-13 12:10:00,187.8,188.12,187.8,188.07,19784.0,138.5812,138.8174,138.5812,138.7805,19784.0
2018-02-13 12:15:00,187.95,188.1,187.84,187.9,6268.0,138.6919,138.8026,138.6107,138.655,6268.0
2018-02-13 12:20:00,187.87,188.09,187.86,188.09,2432.0,138.6329,138.7952,138.6255,138.7952,2432.0
2018-02-13 12:25:00,188.09,188.37,188.08,188.31,3534.0,138.7952,139.0018,138.7878,138.9576,3534.0
2018-02-13 12:30:00,188.18,188.36,188.15,188.36,4514.0,138.8616,138.9945,138.8395,138.9945,4514.0
2018-02-13 12:35:00,188.38,188.94,188.38,188.94,8993.0,139.0092,139.4224,139.0092,139.4224,8993.0
2018-02-13 12:40:00,188.93,189.06,188.88,189.06,2881.0,139.4151,139.511,139.3782,139.511,2881.0
2018-02-13 12:45:00,189.06,189.06,188.78,188.87,8511.0,139.511,139.511,139.3044,139.3708,8511.0
2018-02-13 12:50:00,188.92,189.01,188.89,188.94,4670.0,139.4077,139.4741,139.3855,139.4224,4670.0
2018-02-13 12:55:00,188.94,189.06,188.87,188.87,12079.0,139.4224,139.511,139.3708,139.3708,12079.0
2018-02-13 13:00:00,188.86,188.87,188.46,188.48,14442.0,139.3634,139.3708,139.0682,139.083,14442.0
2018-02-13 13:05:00,188.5,189.08,188.49,188.99,5008.0,139.0978,139.5258,139.0904,139.4593,5008.0
2018-02-13 13:10:00,188.99,189.13,188.9,189.13,3292.0,139.4593,139.5627,139.3929,139.5627,3292.0
2018-02-13 13:15:00,189.17,189.35,189.17,189.34,3202.0,139.5922,139.725,139.5922,139.7176,3202.0
2018-02-13 13:20:00,189.35,189.83,189.34,189.72,11180.0,139.725,140.0792,139.7176,139.998,11180.0
2018-02-13 13:25:00,189.69,189.69,189.26,189.35,2920.0,139.9759,139.9759,139.6586,139.725,2920.0
2018-02-13 13:30:00,189.24,189.34,188.92,189.03,16975.0,139.6438,139.7176,139.4077,139.4889,16975.0
2018-02-13 13:35:00,189.04,189.19,188.98,189.19,6580.0,139.4962,139.6069,139.452,139.6069,6580.0
2018-02-13 13:40:00,189.11,189.36,189.09,189.33,3725.0,139.5479,139.7324,139.5331,139.7102,3725.0
2018-02-13 13:45:00,189.39,189.39,189.22,189.22,2360.0,139.7545,139.7545,139.6291,139.6291,2360.0
2018-02-13 13:50:00,189.19,189.24,189.02,189.24,4722.0,139.6069,139.6438,139.4815,139.6438,4722.0
2018-02-13 13:55:00,189.19,189.23,189.01,189.16,3800.0,139.6069,139.6364,139.4741,139.5848,3800.0
2018-02-13 14:00:00,189.16,189.16,188.98,189.08,20700.0,139.5848,139.5848,139.452,139.5258,20700.0
2018-02-13 14:05:00,189.07,189.08,188.9,189.03,6653.0,139.5184,139.5258,139.3929,139.4889,6653.0
2018-02-13 14:10:00,189.06,189.11,188.86,188.87,13374.0,139.511,139.5479,139.3634,139.3708,13374.0
2018-02-13 14:15:00,188.93,189.02,188.87,188.92,3802.0,139.4151,139.4815,139.3708,139.4077,3802.0
2018-02-13 14:20:00,188.89,189.04,188.82,188.99,16600.0,139.3855,139.4962,139.3339,139.4593,16600.0
2018-02-13 14:25:00,188.94,189.0,188.9,188.95,3900.0,139.4224,139.4667,139.3929,139.4298,3900.0
2018-02-13 14:30:00,188.95,188.99,188.59,188.6,6618.0,139.4298,139.4593,139.1642,139.1716,6618.0
2018-02-13 14:35:00,188.73,188.9,188.63,188.82,8280.0,139.2675,139.3929,139.1937,139.3339,8280.0
2018-02-13 14:40:00,188.76,188.81,188.66,188.66,1492.0,139.2896,139.3265,139.2158,139.2158,1492.0
2018-02-13 14:45:00,188.69,188.99,188.67,188.99,2663.0,139.238,139.4593,139.2232,139.4593,2663.0
2018-02-13 14:50:00,189.0,189.16,188.99,189.01,15986.0,139.4667,139.5848,139.4593,139.4741,15986.0
2018-02-13 14:55:00,188.99,189.13,188.95,189.04,3965.0,139.4593,139.5627,139.4298,139.4962,3965.0
2018-02-13 15:00:00,189.03,189.18,188.94,189.08,4350.0,139.4889,139.5995,139.4224,139.5258,4350.0
2018-02-13 15:05:00,189.17,189.57,189.16,189.56,4020.0,139.5922,139.8873,139.5848,139.88,4020.0
2018-02-13 15:10:00,189.5,189.59,189.36,189.43,4239.0,139.8357,139.9021,139.7324,139.784,4239.0
2018-02-13 15:15:00,189.55,189.59,189.41,189.59,7322.0,139.8726,139.9021,139.7693,139.9021,7322.0
2018-02-13 15:20:00,189.62,189.93,189.53,189.7,6709.0,139.9242,140.153,139.8578,139.9833,6709.0
2018-02-13 15:25:00,189.72,190.09,189.66,189.66,15578.0,139.998,140.2711,139.9537,139.9537,15578.0
2018-02-13 15:30:00,189.69,189.84,189.53,189.84,15158.0,139.9759,140.0866,139.8578,140.0866,15158.0
2018-02-13 15:35:00,189.86,190.28,189.84,190.16,16076.0,140.1013,140.4113,140.0866,140.3227,16076.0
2018-02-13 15:40:00,190.2,190.21,189.48,189.58,18260.0,140.3522,140.3596,139.8209,139.8947,18260.0
2018-02-13 15:45:00,189.44,189.82,189.44,189.7,55448.0,139.7914,140.0718,139.7914,139.9833,55448.0
2018-02-13 15:50:00,189.68,189.9,189.55,189.62,21259.0,139.9685,140.1308,139.8726,139.9242,21259.0
2018-02-13 15:55:00,189.61,189.65,189.1,189.23,76956.0,139.9169,139.9464,139.5405,139.6364,76956.0
2018-02-14 09:30:00,187.81,187.81,185.82,185.82,20536.0,138.5886,138.5886,137.1201,137.1201,20536.0
2018-02-14 09:35:00,186.03,186.33,184.69,185.91,25167.0,137.2751,137.4965,136.2863,137.1866,25167.0
2018-02-14 09:40:00,185.9,186.09,185.37,185.98,19035.0,137.1792,137.3194,136.7881,137.2382,19035.0
2018-02-14 09:45:00,185.93,186.19,185.01,186.08,7610.0,137.2013,137.3932,136.5224,137.312,7610.0
2018-02-14 09:50:00,186.33,186.44,186.09,186.16,15790.0,137.4965,137.5776,137.3194,137.371,15790.0
2018-02-14 09:55:00,186.15,186.17,185.34,185.44,8702.0,137.3637,137.3784,136.7659,136.8397,8702.0
2018-02-14 10:00:00,185.53,185.78,185.13,185.48,12050.0,136.9061,137.0906,136.611,136.8692,12050.0
2018-02-14 10:05:00,185.48,186.22,185.34,186.22,7833.0,136.8692,137.4153,136.7659,137.4153,7833.0
2018-02-14 10:10:00,186.19,186.52,185.87,186.08,10004.0,137.3932,137.6367,137.157,137.312,10004.0
2018-02-14 10:15:00,186.05,186.39,185.99,186.06,3787.0,137.2899,137.5408,137.2456,137.2972,3787.0
2018-02-14 10:20:00,186.03,186.54,186.03,186.19,6500.0,137.2751,137.6514,137.2751,137.3932,6500.0
2018-02-14 10:25:00,186.13,186.13,185.46,185.77,6332.0,137.3489,137.3489,136.8545,137.0832,6332.0
2018-02-14 10:30:00,185.92,186.15,185.77,186.07,7517.0,137.1939,137.3637,137.0832,137.3046,7517.0
2018-02-14 10:35:00,186.0,186.52,185.8,186.52,7341.0,137.253,137.6367,137.1054,137.6367,7341.0
2018-02-14 10:40:00,186.59,186.59,185.95,186.37,9052.0,137.6883,137.6883,137.2161,137.526,9052.0
2018-02-14 10:45:00,186.22,186.6,186.15,186.34,17574.0,137.4153,137.6957,137.3637,137.5039,17574.0
2018-02-14 10:50:00,186.31,186.53,186.1,186.53,23438.0,137.4817,137.6441,137.3268,137.6441,23438.0
2018-02-14 10:55:00,186.36,186.42,185.78,185.78,16082.0,137.5186,137.5629,137.0906,137.0906,16082.0
2018-02-14 11:00:00,185.86,186.45,185.77,185.78,20954.0,137.1497,137.585,137.0832,137.0906,20954.0
2018-02-14 11:05:00,185.83,186.09,185.65,185.87,18098.0,137.1275,137.3194,136.9947,137.157,18098.0
2018-02-14 11:10:00,185.87,185.94,185.41,185.64,23817.0,137.157,137.2087,136.8176,136.9873,23817.0
2018-02-14 11:15:00,185.61,185.67,185.42,185.56,7872.0,136.9652,137.0094,136.825,136.9283,7872.0
2018-02-14 11:20:00,185.59,185.93,185.56,185.93,5510.0,136.9504,137.2013,136.9283,137.2013,5510.0
2018-02-14 11:25:00,185.88,185.99,185.75,185.86,7867.0,137.1644,137.2456,137.0685,137.1497,7867.0
2018-02-14 11:30:00,185.85,185.96,185.75,185.96,2900.0,137.1423,137.2234,137.0685,137.2234,2900.0
2018-02-14 11:35:00,186.0,186.0,185.49,185.72,5925.0,137.253,137.253,136.8766,137.0463,5925.0
2018-02-14 11:40:00,185.71,185.8,185.47,185.8,4807.0,137.039,137.1054,136.8619,137.1054,4807.0
2018-02-14 11:45:00,185.68,185.76,185.51,185.51,6228.0,137.0168,137.0759,136.8914,136.8914,6228.0
2018-02-14 11:50:00,185.51,185.65,185.49,185.61,4990.0,136.8914,136.9947,136.8766,136.9652,4990.0
2018-02-14 11:55:00,185.6,185.68,185.5,185.65,5797.0,136.9578,137.0168,136.884,136.9947,5797.0
2018-02-14 12:00:00,185.65,185.7,185.56,185.7,7252.0,136.9947,137.0316,136.9283,137.0316,7252.0
2018-02-14 12:05:00,185.73,185.77,185.45,185.51,5048.0,137.0537,137.0832,136.8471,136.8914,5048.0
2018-02-14 12:10:00,185.59,185.63,185.51,185.61,6242.0,136.9504,136.9799,136.8914,136.9652,6242.0
2018-02-14 12:15:00,185.61,185.61,185.49,185.53,3000.0,136.9652,136.9652,136.8766,136.9061,3000.0
2018-02-14 12:20:00,185.42,185.69,185.36,185.69,5570.0,136.825,137.0242,136.7807,137.0242,5570.0
2018-02-14 12:25:00,185.81,186.13,185.8,186.1,5100.0,137.1128,137.3489,137.1054,137.3268,5100.0
2018-02-14 12:30:00,186.09,186.22,186.02,186.21,7060.0,137.3194,137.4153,137.2677,137.4079,7060.0
2018-02-14 12:35:00,186.28,186.44,186.24,186.38,3628.0,137.4596,137.5776,137.4301,137.5334,3628.0
2018-02-14 12:40:00,186.38,186.44,186.29,186.44,5140.0,137.5334,137.5776,137.467,137.5776,5140.0
2018-02-14 12:45:00,186.45,186.73,186.45,186.73,2622.0,137.585,137.7916,137.585,137.7916,2622.0
2018-02-14 12:50:00,186.71,186.87,186.66,186.66,8025.0,137.7769,137.895,137.74,137.74,8025.0
2018-02-14 12:55:00,186.72,187.0,186.72,187.0,2465.0,137.7843,137.9909,137.7843,137.9909,2465.0
2018-02-14 13:00:00,186.91,187.11,186.9,187.02,7588.0,137.9245,138.0721,137.9171,138.0056,7588.0
2018-02-14 13:05:00,187.08,187.25,187.07,187.14,4000.0,138.0499,138.1754,138.0425,138.0942,4000.0
2018-02-14 13:10:00,187.2,187.72,187.2,187.72,2313.0,138.1385,138.5222,138.1385,138.5222,2313.0
2018-02-14 13:15:00,187.65,188.15,187.65,187.75,5434.0,138.4705,138.8395,138.4705,138.5443,5434.0
2018-02-14 13:20:00,187.68,187.98,187.66,187.8,2250.0,138.4927,138.714,138.4779,138.5812,2250.0
2018-02-14 13:25:00,187.79,187.85,187.46,187.59,5040.0,138.5738,138.6181,138.3303,138.4263,5040.0
2018-02-14 13:30:00,187.51,187.98,187.51,187.64,4603.0,138.3672,138.714,138.3672,138.4632,4603.0
2018-02-14 13:35:00,187.72,187.88,187.72,187.87,1300.0,138.5222,138.6403,138.5222,138.6329,1300.0
2018-02-14 13:40:00,187.79,188.08,187.65,188.08,6603.0,138.5738,138.7878,138.4705,138.7878,6603.0
2018-02-14 13:45:00,188.03,188.04,187.61,187.61,2709.0,138.7509,138.7583,138.441,138.441,2709.0
2018-02-14 13:50:00,187.56,187.84,187.52,187.72,9272.0,138.4041,138.6107,138.3746,138.5222,9272.0
2018-02-14 13:55:00,187.72,187.73,187.51,187.59,4459.0,138.5222,138.5296,138.3672,138.4263,4459.0
2018-02-14 14:00:00,187.51,187.61,187.36,187.49,5227.0,138.3672,138.441,138.2565,138.3525,5227.0
2018-02-14 14:05:00,187.56,187.67,187.33,187.41,5251.0,138.4041,138.4853,138.2344,138.2934,5251.0
2018-02-14 14:10:00,187.31,187.4,187.22,187.37,3104.0,138.2196,138.286,138.1532,138.2639,3104.0
2018-02-14 14:15:00,187.39,187.47,187.25,187.25,3923.0,138.2787,138.3377,138.1754,138.1754,3923.0
2018-02-14 14:20:00,187.17,187.35,187.17,187.31,7730.0,138.1163,138.2492,138.1163,138.2196,7730.0
2018-02-14 14:25:00,187.11,187.19,186.84,186.84,4540.0,138.0721,138.1311,137.8728,137.8728,4540.0
2018-02-14 14:30:00,186.84,187.07,186.84,186.86,6918.0,137.8728,138.0425,137.8728,137.8876,6918.0
2018-02-14 14:35:00,186.95,187.06,186.87,187.01,6120.0,137.954,138.0352,137.895,137.9983,6120.0
2018-02-14 14:40:00,186.93,187.07,186.85,186.91,3151.0,137.9392,138.0425,137.8802,137.9245,3151.0
2018-02-14 14:45:00,186.91,186.91,186.65,186.8,7209.0,137.9245,137.9245,137.7326,137.8433,7209.0
2018-02-14 14:50:00,186.86,187.05,186.77,187.05,3642.0,137.8876,138.0278,137.8212,138.0278,3642.0
2018-02-14 14:55:00,187.06,187.18,186.95,187.18,3266.0,138.0352,138.1237,137.954,138.1237,3266.0
2018-02-14 15:00:00,187.2,187.61,187.2,187.36,5948.0,138.1385,138.441,138.1385,138.2565,5948.0
2018-02-14 15:05:00,187.33,187.49,187.08,187.08,6244.0,138.2344,138.3525,138.0499,138.0499,6244.0
2018-02-14 15:10:00,187.06,187.26,187.05,187.09,3635.0,138.0352,138.1827,138.0278,138.0573,3635.0
2018-02-14 15:15:00,187.15,187.17,186.97,187.05,6644.0,138.1016,138.1163,137.9687,138.0278,6644.0
2018-02-14 15:20:00,187.06,187.06,186.61,186.62,9909.0,138.0352,138.0352,137.7031,137.7105,9909.0
2018-02-14 15:25:00,186.59,186.65,186.08,186.08,11156.0,137.6883,137.7326,137.312,137.312,11156.0
2018-02-14 15:30:00,186.06,186.33,186.02,186.22,17525.0,137.2972,137.4965,137.2677,137.4153,17525.0
2018-02-14 15:35:00,186.22,186.29,186.15,186.26,24870.0,137.4153,137.467,137.3637,137.4448,24870.0
2018-02-14 15:40:00,186.25,186.29,186.15,186.15,18632.0,137.4374,137.467,137.3637,137.3637,18632.0
2018-02-14 15:45:00,186.18,186.73,186.15,186.73,19336.0,137.3858,137.7916,137.3637,137.7916,19336.0
2018-02-14 15:50:00,186.73,187.04,186.71,186.97,19832.0,137.7916,138.0204,137.7769,137.9687,19832.0
2018-02-14 15:55:00,186.98,186.99,186.77,186.86,37763.0,137.9761,137.9835,137.8212,137.8876,37763.0
2018-02-15 09:30:00,187.52,188.39,187.0,187.73,22619.0,138.3746,139.0166,137.9909,138.5296,22619.0
2018-02-15 09:35:00,187.73,188.99,187.3,188.99,11460.0,138.5296,139.4593,138.2123,139.4593,11460.0
2018-02-15 09:40:00,188.66,188.8,187.93,188.31,16345.0,139.2158,139.3191,138.6771,138.9576,16345.0
2018-02-15 09:45:00,188.43,189.59,188.32,189.59,11248.0,139.0461,139.9021,138.9649,139.9021,11248.0
2018-02-15 09:50:00,189.36,189.57,188.91,189.28,9471.0,139.7324,139.8873,139.4003,139.6733,9471.0
2018-02-15 09:55:00,189.21,189.65,188.86,189.65,10906.0,139.6217,139.9464,139.3634,139.9464,10906.0
2018-02-15 10:00:00,189.67,190.13,189.27,190.02,25986.0,139.9611,140.3006,139.666,140.2194,25986.0
2018-02-15 10:05:00,190.0,190.14,189.65,190.09,6191.0,140.2046,140.3079,139.9464,140.2711,6191.0
2018-02-15 10:10:00,190.1,190.1,189.44,189.46,3773.0,140.2784,140.2784,139.7914,139.8062,3773.0
2018-02-15 10:15:00,189.06,189.25,188.25,188.25,8403.0,139.511,139.6512,138.9133,138.9133,8403.0
2018-02-15 10:20:00,188.2,188.93,188.2,188.93,4430.0,138.8764,139.4151,138.8764,139.4151,4430.0
2018-02-15 10:25:00,188.87,189.12,188.73,188.77,7225.0,139.3708,139.5553,139.2675,139.297,7225.0
2018-02-15 10:30:00,188.78,189.29,188.77,189.29,4873.0,139.3044,139.6807,139.297,139.6807,4873.0
2018-02-15 10:35:00,189.36,189.5,189.28,189.46,5850.0,139.7324,139.8357,139.6733,139.8062,5850.0
2018-02-15 10:40:00,189.49,190.18,189.46,190.14,13970.0,139.8283,140.3375,139.8062,140.3079,13970.0
2018-02-15 10:45:00,190.04,190.23,189.6,189.97,15690.0,140.2342,140.3744,139.9095,140.1825,15690.0
2018-02-15 10:50:00,189.81,189.81,189.34,189.34,10247.0,140.0644,140.0644,139.7176,139.7176,10247.0
2018-02-15 10:55:00,189.3,189.61,189.27,189.41,9608.0,139.6881,139.9169,139.666,139.7693,9608.0
2018-02-15 11:00:00,189.36,189.5,189.15,189.38,7158.0,139.7324,139.8357,139.5774,139.7471,7158.0
2018-02-15 11:05:00,189.3,189.87,189.29,189.36,17742.0,139.6881,140.1087,139.6807,139.7324,17742.0
2018-02-15 11:10:00,189.14,189.3,189.0,189.12,5015.0,139.57,139.6881,139.4667,139.5553,5015.0
2018-02-15 11:15:00,189.0,189.0,188.52,188.65,8762.0,139.4667,139.4667,139.1125,139.2084,8762.0
2018-02-15 11:20:00,188.77,188.99,188.67,188.84,5119.0,139.297,139.4593,139.2232,139.3487,5119.0
2018-02-15 11:25:00,188.81,188.95,188.5,188.79,6015.0,139.3265,139.4298,139.0978,139.3118,6015.0
2018-02-15 11:30:00,189.01,189.43,188.9,189.43,3625.0,139.4741,139.784,139.3929,139.784,3625.0
2018-02-15 11:35:00,189.46,189.59,189.35,189.59,3265.0,139.8062,139.9021,139.725,139.9021,3265.0
2018-02-15 11:40:00,189.64,189.8,189.44,189.6,3823.0,139.939,140.0571,139.7914,139.9095,3823.0
2018-02-15 11:45:00,189.67,189.68,189.33,189.56,3330.0,139.9611,139.9685,139.7102,139.88,3330.0
2018-02-15 11:50:00,189.56,189.77,189.33,189.6,3124.0,139.88,140.0349,139.7102,139.9095,3124.0
2018-02-15 11:55:00,189.58,189.58,189.25,189.43,2500.0,139.8947,139.8947,139.6512,139.784,2500.0
2018-02-15 12:00:00,189.47,189.58,189.47,189.48,1028.0,139.8135,139.8947,139.8135,139.8209,1028.0
2018-02-15 12:05:00,189.39,189.48,189.13,189.41,4926.0,139.7545,139.8209,139.5627,139.7693,4926.0
2018-02-15 12:10:00,189.34,189.6,189.34,189.41,3986.0,139.7176,139.9095,139.7176,139.7693,3986.0
2018-02-15 12:15:00,189.38,189.9,189.38,189.9,5518.0,139.7471,140.1308,139.7471,140.1308,5518.0
2018-02-15 12:20:00,189.78,189.81,189.67,189.76,3372.0,140.0423,140.0644,139.9611,140.0275,3372.0
2018-02-15 12:25:00,189.74,190.0,189.74,190.0,2359.0,140.0128,140.2046,140.0128,140.2046,2359.0
2018-02-15 12:30:00,190.07,190.17,189.95,190.01,11040.0,140.2563,140.3301,140.1677,140.212,11040.0
2018-02-15 12:35:00,189.92,190.03,189.85,189.99,12177.0,140.1456,140.2268,140.094,140.1973,12177.0
2018-02-15 12:40:00,190.0,190.24,189.89,190.09,7600.0,140.2046,140.3817,140.1235,140.2711,7600.0
2018-02-15 12:45:00,190.13,190.13,189.99,190.09,4120.0,140.3006,140.3006,140.1973,140.2711,4120.0
2018-02-15 12:50:00,190.09,190.2,189.99,190.0,2197.0,140.2711,140.3522,140.1973,140.2046,2197.0
2018-02-15 12:55:00,190.0,190.19,189.95,190.19,3785.0,140.2046,140.3448,140.1677,140.3448,3785.0
2018-02-15 13:00:00,190.09,190.22,190.07,190.16,1309.0,140.2711,140.367,140.2563,140.3227,1309.0
2018-02-15 13:05:00,190.11,190.47,190.11,190.18,4478.0,140.2858,140.5515,140.2858,140.3375,4478.0
2018-02-15 13:10:00,190.15,190.19,189.98,189.98,1400.0,140.3153,140.3448,140.1899,140.1899,1400.0
2018-02-15 13:15:00,190.13,190.22,190.02,190.11,6928.0,140.3006,140.367,140.2194,140.2858,6928.0
2018-02-15 13:20:00,190.02,190.32,189.98,190.32,14119.0,140.2194,140.4408,140.1899,140.4408,14119.0
2018-02-15 13:25:00,190.36,190.5,190.16,190.28,4140.0,140.4703,140.5736,140.3227,140.4113,4140.0
2018-02-15 13:30:00,190.22,190.22,189.99,190.0,2853.0,140.367,140.367,140.1973,140.2046,2853.0
2018-02-15 13:35:00,190.0,190.13,189.8,189.8,9753.0,140.2046,140.3006,140.0571,140.0571,9753.0
2018-02-15 13:40:00,189.7,189.87,189.66,189.66,4400.0,139.9833,140.1087,139.9537,139.9537,4400.0
2018-02-15 13:45:00,189.77,189.93,189.66,189.86,6916.0,140.0349,140.153,139.9537,140.1013,6916.0
2018-02-15 13:50:00,189.93,190.2,189.85,190.03,10849.0,140.153,140.3522,140.094,140.2268,10849.0
2018-02-15 13:55:00,189.99,190.13,189.86,190.13,5400.0,140.1973,140.3006,140.1013,140.3006,5400.0
2018-02-15 14:00:00,190.13,190.22,190.13,190.15,2500.0,140.3006,140.367,140.3006,140.3153,2500.0
2018-02-15 14:05:00,190.1,190.27,189.99,190.16,6358.0,140.2784,140.4039,140.1973,140.3227,6358.0
2018-02-15 14:10:00,190.1,190.1,189.73,189.76,2462.0,140.2784,140.2784,140.0054,140.0275,2462.0
2018-02-15 14:15:00,189.84,190.16,189.84,190.06,4357.0,140.0866,140.3227,140.0866,140.2489,4357.0
2018-02-15 14:20:00,190.03,190.1,189.69,189.99,6201.0,140.2268,140.2784,139.9759,140.1973,6201.0
2018-02-15 14:25:00,190.06,190.18,190.04,190.07,3138.0,140.2489,140.3375,140.2342,140.2563,3138.0
2018-02-15 14:30:00,190.0,190.14,189.97,190.14,2124.0,140.2046,140.3079,140.1825,140.3079,2124.0
2018-02-15 14:35:00,190.2,190.44,190.19,190.4,3048.0,140.3522,140.5293,140.3448,140.4998,3048.0
2018-02-15 14:40:00,190.4,190.48,190.34,190.39,6764.0,140.4998,140.5588,140.4555,140.4924,6764.0
2018-02-15 14:45:00,190.39,190.74,190.39,190.69,5640.0,140.4924,140.7507,140.4924,140.7138,5640.0
2018-02-15 14:50:00,190.67,190.69,190.5,190.59,10874.0,140.699,140.7138,140.5736,140.64,10874.0
2018-02-15 14:55:00,190.62,190.8,190.58,190.77,8653.0,140.6621,140.795,140.6326,140.7728,8653.0
2018-02-15 15:00:00,190.73,191.35,190.72,191.09,10750.0,140.7433,141.2008,140.7359,141.009,10750.0
2018-02-15 15:05:00,191.05,191.34,190.95,190.95,8349.0,140.9795,141.1935,140.9057,140.9057,8349.0
2018-02-15 15:10:00,191.08,191.08,190.73,190.73,4831.0,141.0016,141.0016,140.7433,140.7433,4831.0
2018-02-15 15:15:00,190.79,190.79,190.45,190.56,10040.0,140.7876,140.7876,140.5367,140.6179,10040.0
2018-02-15 15:20:00,190.5,190.83,190.43,190.82,13009.0,140.5736,140.8171,140.5219,140.8097,13009.0
2018-02-15 15:25:00,190.83,190.84,190.56,190.58,8204.0,140.8171,140.8245,140.6179,140.6326,8204.0
2018-02-15 15:30:00,190.58,190.58,190.22,190.22,12169.0,140.6326,140.6326,140.367,140.367,12169.0
2018-02-15 15:35:00,190.16,190.23,189.92,190.23,11729.0,140.3227,140.3744,140.1456,140.3744,11729.0
2018-02-15 15:40:00,190.23,190.36,190.09,190.16,14913.0,140.3744,140.4703,140.2711,140.3227,14913.0
2018-02-15 15:45:00,190.15,190.62,190.11,190.52,24955.0,140.3153,140.6621,140.2858,140.5884,24955.0
2018-02-15 15:50:00,190.5,190.66,190.45,190.5,24511.0,140.5736,140.6917,140.5367,140.5736,24511.0
2018-02-15 15:55:00,190.54,190.57,190.23,190.48,50856.0,140.6031,140.6253,140.3744,140.5588,50856.0
2018-02-16 09:30:00,189.98,190.96,189.9,189.9,45030.0,140.1899,140.913,140.1308,140.1308,45030.0
2018-02-16 09:35:00,190.22,190.34,188.75,188.79,8907.0,140.367,140.4555,139.2822,139.3118,8907.0
2018-02-16 09:40:00,188.8,188.9,188.11,188.46,17974.0,139.3191,139.3929,138.81,139.0682,17974.0
2018-02-16 09:45:00,188.72,189.95,188.44,189.45,15371.0,139.2601,140.1677,139.0535,139.7988,15371.0
2018-02-16 09:50:00,189.53,189.53,188.4,188.56,12757.0,139.8578,139.8578,139.024,139.142,12757.0
2018-02-16 09:55:00,188.72,188.73,188.08,188.08,9561.0,139.2601,139.2675,138.7878,138.7878,9561.0
2018-02-16 10:00:00,188.02,188.24,187.6,187.95,12003.0,138.7436,138.9059,138.4336,138.6919,12003.0
2018-02-16 10:05:00,187.84,188.03,187.37,187.57,12442.0,138.6107,138.7509,138.2639,138.4115,12442.0
2018-02-16 10:10:00,187.59,187.59,187.01,187.52,14545.0,138.4263,138.4263,137.9983,138.3746,14545.0
2018-02-16 10:15:00,187.55,187.74,187.37,187.74,13703.0,138.3967,138.5369,138.2639,138.5369,13703.0
2018-02-16 10:20:00,187.9,188.44,187.84,188.3,3326.0,138.655,139.0535,138.6107,138.9502,3326.0
2018-02-16 10:25:00,188.3,188.83,188.29,188.71,6953.0,138.9502,139.3413,138.9428,139.2527,6953.0
2018-02-16 10:30:00,188.68,188.78,188.52,188.77,3270.0,139.2306,139.3044,139.1125,139.297,3270.0
2018-02-16 10:35:00,188.76,189.3,188.71,189.23,10539.0,139.2896,139.6881,139.2527,139.6364,10539.0
2018-02-16 10:40:00,189.37,189.52,188.9,189.07,4400.0,139.7398,139.8504,139.3929,139.5184,4400.0
2018-02-16 10:45:00,189.2,189.32,188.81,188.81,5570.0,139.6143,139.7029,139.3265,139.3265,5570.0
2018-02-16 10:50:00,188.92,188.92,188.13,188.16,9603.0,139.4077,139.4077,138.8247,138.8469,9603.0
2018-02-16 10:55:00,188.25,189.15,188.24,189.05,11284.0,138.9133,139.5774,138.9059,139.5036,11284.0
2018-02-16 11:00:00,188.95,189.03,188.3,188.54,16976.0,139.4298,139.4889,138.9502,139.1273,16976.0
2018-02-16 11:05:00,188.36,188.57,188.32,188.45,6342.0,138.9945,139.1494,138.9649,139.0609,6342.0
2018-02-16 11:10:00,188.39,188.89,188.38,188.54,6527.0,139.0166,139.3855,139.0092,139.1273,6527.0
2018-02-16 11:15:00,188.49,188.64,188.35,188.45,10283.0,139.0904,139.2011,138.9871,139.0609,10283.0
2018-02-16 11:20:00,188.43,188.74,188.3,188.3,4200.0,139.0461,139.2749,138.9502,138.9502,4200.0
2018-02-16 11:25:00,188.34,188.4,187.34,187.45,14628.0,138.9797,139.024,138.2418,138.3229,14628.0
2018-02-16 11:30:00,187.35,187.83,187.35,187.62,20715.0,138.2492,138.6034,138.2492,138.4484,20715.0
2018-02-16 11:35:00,187.41,188.5,187.39,188.35,7000.0,138.2934,139.0978,138.2787,138.9871,7000.0
2018-02-16 11:40:00,188.52,188.74,188.35,188.74,6397.0,139.1125,139.2749,138.9871,139.2749,6397.0
2018-02-16 11:45:00,188.9,188.91,188.37,188.48,10514.0,139.3929,139.4003,139.0018,139.083,10514.0
2018-02-16 11:50:00,188.53,188.79,188.48,188.6,7413.0,139.1199,139.3118,139.083,139.1716,7413.0
2018-02-16 11:55:00,188.57,188.97,188.36,188.36,9101.0,139.1494,139.4446,138.9945,138.9945,9101.0
2018-02-16 12:00:00,188.35,188.38,188.11,188.24,10283.0,138.9871,139.0092,138.81,138.9059,10283.0
2018-02-16 12:05:00,188.22,188.22,187.83,188.13,11880.0,138.8911,138.8911,138.6034,138.8247,11880.0
2018-02-16 12:10:00,188.02,188.53,187.99,188.15,6433.0,138.7436,139.1199,138.7214,138.8395,6433.0
2018-02-16 12:15:00,188.15,188.42,187.92,187.99,12518.0,138.8395,139.0387,138.6698,138.7214,12518.0
2018-02-16 12:20:00,187.99,188.05,187.69,187.88,8480.0,138.7214,138.7657,138.5,138.6403,8480.0
2018-02-16 12:25:00,187.89,188.16,187.84,188.0,16461.0,138.6476,138.8469,138.6107,138.7288,16461.0
2018-02-16 12:30:00,187.86,188.24,187.81,188.05,10114.0,138.6255,138.9059,138.5886,138.7657,10114.0
2018-02-16 12:35:00,188.01,188.42,187.97,188.15,5842.0,138.7362,139.0387,138.7067,138.8395,5842.0
2018-02-16 12:40:00,188.04,188.26,187.87,187.87,5763.0,138.7583,138.9207,138.6329,138.6329,5763.0
2018-02-16 12:45:00,187.91,188.21,187.91,188.21,8694.0,138.6624,138.8838,138.6624,138.8838,8694.0
2018-02-16 12:50:00,188.2,188.2,187.77,188.09,6432.0,138.8764,138.8764,138.5591,138.7952,6432.0
2018-02-16 12:55:00,188.01,188.08,187.78,188.07,3891.0,138.7362,138.7878,138.5665,138.7805,3891.0
2018-02-16 13:00:00,188.14,188.26,187.95,187.95,4942.0,138.8321,138.9207,138.6919,138.6919,4942.0
2018-02-16 13:05:00,188.03,188.04,187.8,187.87,7435.0,138.7509,138.7583,138.5812,138.6329,7435.0
2018-02-16 13:10:00,187.85,187.95,187.62,187.62,6254.0,138.6181,138.6919,138.4484,138.4484,6254.0
2018-02-16 13:15:00,187.67,187.82,187.52,187.6,3126.0,138.4853,138.596,138.3746,138.4336,3126.0
2018-02-16 13:20:00,187.6,187.87,187.52,187.81,6320.0,138.4336,138.6329,138.3746,138.5886,6320.0
2018-02-16 13:25:00,187.81,187.95,187.55,187.95,7026.0,138.5886,138.6919,138.3967,138.6919,7026.0
2018-02-16 13:30:00,187.9,187.93,187.63,187.73,6716.0,138.655,138.6771,138.4558,138.5296,6716.0
2018-02-16 13:35:00,187.84,188.04,187.81,187.93,19412.0,138.6107,138.7583,138.5886,138.6771,19412.0
2018-02-16 13:40:00,187.93,188.09,187.87,188.01,11306.0,138.6771,138.7952,138.6329,138.7362,11306.0
2018-02-16 13:45:00,187.97,188.33,187.97,188.21,10228.0,138.7067,138.9723,138.7067,138.8838,10228.0
2018-02-16 13:50:00,188.31,188.45,188.1,188.1,12345.0,138.9576,139.0609,138.8026,138.8026,12345.0
2018-02-16 13:55:00,188.03,188.23,187.91,188.2,7624.0,138.7509,138.8985,138.6624,138.8764,7624.0
2018-02-16 14:00:00,188.21,188.25,187.8,187.82,6388.0,138.8838,138.9133,138.5812,138.596,6388.0
2018-02-16 14:05:00,187.76,187.97,187.71,187.78,9839.0,138.5517,138.7067,138.5148,138.5665,9839.0
2018-02-16 14:10:00,187.8,187.8,187.57,187.7,8903.0,138.5812,138.5812,138.4115,138.5074,8903.0
2018-02-16 14:15:00,187.73,187.73,187.39,187.63,8700.0,138.5296,138.5296,138.2787,138.4558,8700.0
2018-02-16 14:20:00,187.65,187.79,187.4,187.53,8433.0,138.4705,138.5738,138.286,138.382,8433.0
2018-02-16 14:25:00,187.54,187.7,187.41,187.7,7467.0,138.3894,138.5074,138.2934,138.5074,7467.0
2018-02-16 14:30:00,187.61,187.71,187.5,187.66,10439.0,138.441,138.5148,138.3598,138.4779,10439.0
2018-02-16 14:35:00,187.64,188.21,187.59,188.19,9589.0,138.4632,138.8838,138.4263,138.869,9589.0
2018-02-16 14:40:00,188.25,188.46,188.1,188.3,8469.0,138.9133,139.0682,138.8026,138.9502,8469.0
2018-02-16 14:45:00,188.38,188.41,188.21,188.38,3662.0,139.0092,139.0313,138.8838,139.0092,3662.0
2018-02-16 14:50:00,188.41,188.44,188.17,188.27,7968.0,139.0313,139.0535,138.8542,138.928,7968.0
2018-02-16 14:55:00,188.31,188.72,188.29,188.72,7635.0,138.9576,139.2601,138.9428,139.2601,7635.0
2018-02-16 15:00:00,188.75,189.06,188.75,188.89,3820.0,139.2822,139.511,139.2822,139.3855,3820.0
2018-02-16 15:05:00,188.98,189.19,188.93,189.15,5800.0,139.452,139.6069,139.4151,139.5774,5800.0
2018-02-16 15:10:00,189.21,189.23,188.88,188.94,8287.0,139.6217,139.6364,139.3782,139.4224,8287.0
2018-02-16 15:15:00,188.94,189.11,188.89,188.9,8520.0,139.4224,139.5479,139.3855,139.3929,8520.0
2018-02-16 15:20:00,188.9,189.29,188.9,189.05,6190.0,139.3929,139.6807,139.3929,139.5036,6190.0
2018-02-16 15:25:00,189.01,189.24,188.99,189.12,5235.0,139.4741,139.6438,139.4593,139.5553,5235.0
2018-02-16 15:30:00,189.15,189.25,188.77,188.79,7645.0,139.5774,139.6512,139.297,139.3118,7645.0
2018-02-16 15:35:00,188.78,188.93,188.6,188.81,13077.0,139.3044,139.4151,139.1716,139.3265,13077.0
2018-02-16 15:40:00,188.74,188.75,188.54,188.57,6800.0,139.2749,139.2822,139.1273,139.1494,6800.0
2018-02-16 15:45:00,188.67,189.14,188.57,189.08,24541.0,139.2232,139.57,139.1494,139.5258,24541.0
2018-02-16 15:50:00,189.05,189.14,188.73,188.74,22252.0,139.5036,139.57,139.2675,139.2749,22252.0
2018-02-16 15:55:00,188.8,189.04,188.6,188.73,43317.0,139.3191,139.4962,139.1716,139.2675,43317.0
2018-02-20 09:30:00,187.63,188.83,187.01,188.18,15750.0,138.4558,139.3413,137.9983,138.8616,15750.0
2018-02-20 09:35:00,188.6,188.78,187.73,187.74,10485.0,139.1716,139.3044,138.5296,138.5369,10485.0
2018-02-20 09:40:00,187.73,188.92,187.73,188.45,7565.0,138.5296,139.4077,138.5296,139.0609,7565.0
2018-02-20 09:45:00,188.45,190.25,188.23,190.25,9881.0,139.0609,140.3891,138.8985,140.3891,9881.0
2018-02-20 09:50:00,190.0,190.04,189.27,189.31,12630.0,140.2046,140.2342,139.666,139.6955,12630.0
2018-02-20 09:55:00,189.29,189.49,188.42,188.42,5972.0,139.6807,139.8283,139.0387,139.0387,5972.0
2018-02-20 10:00:00,188.54,188.9,188.15,188.85,8990.0,139.1273,139.3929,138.8395,139.356,8990.0
2018-02-20 10:05:00,188.88,188.88,188.13,188.44,13945.0,139.3782,139.3782,138.8247,139.0535,13945.0
2018-02-20 10:10:00,188.48,188.67,188.04,188.38,9212.0,139.083,139.2232,138.7583,139.0092,9212.0
2018-02-20 10:15:00,188.37,188.47,188.03,188.46,11991.0,139.0018,139.0756,138.7509,139.0682,11991.0
2018-02-20 10:20:00,188.4,188.42,187.95,188.07,4300.0,139.024,139.0387,138.6919,138.7805,4300.0
2018-02-20 10:25:00,187.96,188.42,187.96,188.31,14110.0,138.6993,139.0387,138.6993,138.9576,14110.0
2018-02-20 10:30:00,188.26,188.26,187.52,187.78,13635.0,138.9207,138.9207,138.3746,138.5665,13635.0
2018-02-20 10:35:00,187.79,188.11,187.59,187.59,7662.0,138.5738,138.81,138.4263,138.4263,7662.0
2018-02-20 10:40:00,187.65,187.9,187.62,187.86,15376.0,138.4705,138.655,138.4484,138.6255,15376.0
2018-02-20 10:45:00,187.89,188.0,187.69,187.98,8367.0,138.6476,138.7288,138.5,138.714,8367.0
2018-02-20 10:50:00,188.05,188.29,187.9,188.17,8440.0,138.7657,138.9428,138.655,138.8542,8440.0
2018-02-20 10:55:00,188.14,188.18,187.68,187.75,7969.0,138.8321,138.8616,138.4927,138.5443,7969.0
2018-02-20 11:00:00,187.76,187.98,187.56,187.84,6643.0,138.5517,138.714,138.4041,138.6107,6643.0
2018-02-20 11:05:00,187.84,188.33,187.83,188.33,14709.0,138.6107,138.9723,138.6034,138.9723,14709.0
2018-02-20 11:10:00,188.23,188.35,187.71,187.88,11140.0,138.8985,138.9871,138.5148,138.6403,11140.0
2018-02-20 11:15:00,187.88,188.19,187.87,187.98,9077.0,138.6403,138.869,138.6329,138.714,9077.0
2018-02-20 11:20:00,188.1,188.2,187.82,187.92,5187.0,138.8026,138.8764,138.596,138.6698,5187.0
2018-02-20 11:25:00,187.8,188.22,187.8,188.13,4700.0,138.5812,138.8911,138.5812,138.8247,4700.0
2018-02-20 11:30:00,188.22,188.71,187.94,188.67,4550.0,138.8911,139.2527,138.6845,139.2232,4550.0
2018-02-20 11:35:00,188.66,188.8,188.51,188.52,5900.0,139.2158,139.3191,139.1051,139.1125,5900.0
2018-02-20 11:40:00,188.69,188.69,188.06,188.38,5592.0,139.238,139.238,138.7731,139.0092,5592.0
2018-02-20 11:45:00,188.56,188.8,188.49,188.66,2900.0,139.142,139.3191,139.0904,139.2158,2900.0
2018-02-20 11:50:00,188.67,188.77,188.22,188.69,4200.0,139.2232,139.297,138.8911,139.238,4200.0
2018-02-20 11:55:00,188.76,188.78,188.51,188.57,3400.0,139.2896,139.3044,139.1051,139.1494,3400.0
2018-02-20 12:00:00,188.69,188.8,188.32,188.35,4631.0,139.238,139.3191,138.9649,138.9871,4631.0
2018-02-20 12:05:00,188.51,188.7,188.35,188.36,12243.0,139.1051,139.2453,138.9871,138.9945,12243.0
2018-02-20 12:10:00,188.32,188.48,188.31,188.37,3920.0,138.9649,139.083,138.9576,139.0018,3920.0
2018-02-20 12:15:00,188.38,188.54,188.31,188.5,5540.0,139.0092,139.1273,138.9576,139.0978,5540.0
2018-02-20 12:20:00,188.56,188.78,188.47,188.47,5221.0,139.142,139.3044,139.0756,139.0756,5221.0
2018-02-20 12:25:00,188.42,188.7,188.42,188.7,3420.0,139.0387,139.2453,139.0387,139.2453,3420.0
2018-02-20 12:30:00,188.71,189.0,188.58,188.82,8341.0,139.2527,139.4667,139.1568,139.3339,8341.0
2018-02-20 12:35:00,188.75,188.92,188.57,188.66,7415.0,139.2822,139.4077,139.1494,139.2158,7415.0
2018-02-20 12:40:00,188.72,188.77,188.3,188.58,8905.0,139.2601,139.297,138.9502,139.1568,8905.0
2018-02-20 12:45:00,188.58,188.79,188.31,188.31,4698.0,139.1568,139.3118,138.9576,138.9576,4698.0
2018-02-20 12:50:00,188.37,188.55,188.0,188.06,4761.0,139.0018,139.1347,138.7288,138.7731,4761.0
2018-02-20 12:55:00,188.32,188.66,188.17,188.52,5672.0,138.9649,139.2158,138.8542,139.1125,5672.0
2018-02-20 13:00:00,188.4,188.6,188.28,188.59,4330.0,139.024,139.1716,138.9354,139.1642,4330.0
2018-02-20 13:05:00,188.5,188.5,188.09,188.15,3999.0,139.0978,139.0978,138.7952,138.8395,3999.0
2018-02-20 13:10:00,188.17,188.35,187.93,188.01,3913.0,138.8542,138.9871,138.6771,138.7362,3913.0
2018-02-20 13:15:00,187.97,188.26,187.97,188.13,4492.0,138.7067,138.9207,138.7067,138.8247,4492.0
2018-02-20 13:20:00,188.03,188.03,187.87,187.87,3546.0,138.7509,138.7509,138.6329,138.6329,3546.0
2018-02-20 13:25:00,187.81,187.81,187.42,187.42,7833.0,138.5886,138.5886,138.3008,138.3008,7833.0
2018-02-20 13:30:00,187.46,187.78,187.43,187.63,5175.0,138.3303,138.5665,138.3082,138.4558,5175.0
2018-02-20 13:35:00,187.62,188.06,187.5,188.06,8404.0,138.4484,138.7731,138.3598,138.7731,8404.0
2018-02-20 13:40:00,187.95,188.21,187.7,187.75,11480.0,138.6919,138.8838,138.5074,138.5443,11480.0
2018-02-20 13:45:00,187.69,187.9,187.41,187.71,6541.0,138.5,138.655,138.2934,138.5148,6541.0
2018-02-20 13:50:00,187.66,187.82,187.45,187.71,23797.0,138.4779,138.596,138.3229,138.5148,23797.0
2018-02-20 13:55:00,187.7,187.74,187.4,187.4,12669.0,138.5074,138.5369,138.286,138.286,12669.0
2018-02-20 14:00:00,187.4,187.44,187.2,187.27,14062.0,138.286,138.3156,138.1385,138.1901,14062.0
2018-02-20 14:05:00,187.2,187.2,186.61,186.93,39685.0,138.1385,138.1385,137.7031,137.9392,39685.0
2018-02-20 14:10:00,186.94,187.38,186.9,187.31,8335.0,137.9466,138.2713,137.9171,138.2196,8335.0
2018-02-20 14:15:00,187.24,187.32,186.82,186.85,5676.0,138.168,138.227,137.8581,137.8802,5676.0
2018-02-20 14:20:00,186.85,187.14,186.85,187.0,14440.0,137.8802,138.0942,137.8802,137.9909,14440.0
2018-02-20 14:25:00,187.11,187.14,186.95,187.0,11230.0,138.0721,138.0942,137.954,137.9909,11230.0
2018-02-20 14:30:00,187.1,187.37,187.01,187.24,8570.0,138.0647,138.2639,137.9983,138.168,8570.0
2018-02-20 14:35:00,187.22,187.24,187.0,187.04,1600.0,138.1532,138.168,137.9909,138.0204,1600.0
2018-02-20 14:40:00,187.17,187.19,186.87,186.89,12591.0,138.1163,138.1311,137.895,137.9097,12591.0
2018-02-20 14:45:00,186.88,186.99,186.81,186.89,5240.0,137.9023,137.9835,137.8507,137.9097,5240.0
2018-02-20 14:50:00,186.89,187.0,186.6,186.62,7880.0,137.9097,137.9909,137.6957,137.7105,7880.0
2018-02-20 14:55:00,186.67,186.78,186.6,186.61,8670.0,137.7474,137.8285,137.6957,137.7031,8670.0
2018-02-20 15:00:00,186.64,186.87,186.5,186.86,14783.0,137.7252,137.895,137.6219,137.8876,14783.0
2018-02-20 15:05:00,186.82,186.89,186.5,186.71,17597.0,137.8581,137.9097,137.6219,137.7769,17597.0
2018-02-20 15:10:00,186.67,186.84,186.64,186.64,10962.0,137.7474,137.8728,137.7252,137.7252,10962.0
2018-02-20 15:15:00,186.68,186.97,186.6,186.79,6091.0,137.7547,137.9687,137.6957,137.8359,6091.0
2018-02-20 15:20:00,186.78,186.78,186.53,186.67,11085.0,137.8285,137.8285,137.6441,137.7474,11085.0
2018-02-20 15:25:00,186.67,186.71,186.4,186.49,11602.0,137.7474,137.7769,137.5481,137.6145,11602.0
2018-02-20 15:30:00,186.42,186.56,186.4,186.42,14526.0,137.5629,137.6662,137.5481,137.5629,14526.0
2018-02-20 15:35:00,186.4,186.48,186.3,186.35,35187.0,137.5481,137.6072,137.4743,137.5112,35187.0
2018-02-20 15:40:00,186.35,186.36,185.96,186.0,27629.0,137.5112,137.5186,137.2234,137.253,27629.0
2018-02-20 15:45:00,186.05,186.42,186.0,186.39,37962.0,137.2899,137.5629,137.253,137.5408,37962.0
2018-02-20 15:50:00,186.43,186.76,186.26,186.33,20903.0,137.5703,137.8138,137.4448,137.4965,20903.0
2018-02-20 15:55:00,186.4,186.62,185.91,186.12,70289.0,137.5481,137.7105,137.1866,137.3415,70289.0
2018-02-21 09:30:00,186.97,191.01,185.77,190.96,35659.0,137.9687,140.9499,137.0832,140.913,35659.0
2018-02-21 09:35:00,190.87,192.94,190.07,191.3,44684.0,140.8466,142.3741,140.2563,141.1639,44684.0
2018-02-21 09:40:00,191.28,192.4,191.14,191.62,34937.0,141.1492,141.9756,141.0459,141.4001,34937.0
2018-02-21 09:45:00,191.16,192.35,190.45,192.14,33064.0,141.0606,141.9387,140.5367,141.7838,33064.0
2018-02-21 09:50:00,192.26,192.62,191.41,191.96,28963.0,141.8723,142.138,141.2451,141.651,28963.0
2018-02-21 09:55:00,192.0,192.0,190.69,190.93,11810.0,141.6805,141.6805,140.7138,140.8909,11810.0
2018-02-21 10:00:00,191.13,191.94,190.53,190.53,24850.0,141.0385,141.6362,140.5957,140.5957,24850.0
2018-02-21 10:05:00,190.54,190.56,189.5,189.91,19806.0,140.6031,140.6179,139.8357,140.1382,19806.0
2018-02-21 10:10:00,190.22,190.48,189.84,190.14,15437.0,140.367,140.5588,140.0866,140.3079,15437.0
2018-02-21 10:15:00,190.33,190.47,190.0,190.07,13450.0,140.4482,140.5515,140.2046,140.2563,13450.0
2018-02-21 10:20:00,190.11,190.24,189.33,189.65,23201.0,140.2858,140.3817,139.7102,139.9464,23201.0
2018-02-21 10:25:00,189.8,191.94,189.65,191.62,47109.0,140.0571,141.6362,139.9464,141.4001,47109.0
2018-02-21 10:30:00,191.47,191.95,190.64,191.23,48622.0,141.2894,141.6436,140.6769,141.1123,48622.0
2018-02-21 10:35:00,191.23,191.95,190.02,190.24,52650.0,141.1123,141.6436,140.2194,140.3817,52650.0
2018-02-21 10:40:00,190.24,190.99,190.06,190.77,11000.0,140.3817,140.9352,140.2489,140.7728,11000.0
2018-02-21 10:45:00,190.77,190.77,189.88,190.03,16568.0,140.7728,140.7728,140.1161,140.2268,16568.0
2018-02-21 10:50:00,190.18,190.27,189.9,190.06,23530.0,140.3375,140.4039,140.1308,140.2489,23530.0
2018-02-21 10:55:00,190.17,190.26,189.8,190.26,17485.0,140.3301,140.3965,140.0571,140.3965,17485.0
2018-02-21 11:00:00,190.19,190.27,188.52,188.91,18710.0,140.3448,140.4039,139.1125,139.4003,18710.0
2018-02-21 11:05:00,189.0,189.31,188.85,188.95,17028.0,139.4667,139.6955,139.356,139.4298,17028.0
2018-02-21 11:10:00,188.96,189.63,188.8,189.37,22551.0,139.4372,139.9316,139.3191,139.7398,22551.0
2018-02-21 11:15:00,189.42,189.42,189.05,189.22,2900.0,139.7766,139.7766,139.5036,139.6291,2900.0
2018-02-21 11:20:00,189.17,189.37,188.97,189.27,11720.0,139.5922,139.7398,139.4446,139.666,11720.0
2018-02-21 11:25:00,189.23,189.43,188.9,188.95,8743.0,139.6364,139.784,139.3929,139.4298,8743.0
2018-02-21 11:30:00,188.94,189.6,188.88,189.51,11400.0,139.4224,139.9095,139.3782,139.8431,11400.0
2018-02-21 11:35:00,189.31,189.33,188.87,189.28,14963.0,139.6955,139.7102,139.3708,139.6733,14963.0
2018-02-21 11:40:00,189.07,189.23,188.95,189.09,7511.0,139.5184,139.6364,139.4298,139.5331,7511.0
2018-02-21 11:45:00,189.14,189.39,188.95,189.36,12445.0,139.57,139.7545,139.4298,139.7324,12445.0
2018-02-21 11:50:00,189.2,189.61,189.02,189.61,30586.0,139.6143,139.9169,139.4815,139.9169,30586.0
2018-02-21 11:55:00,189.56,190.05,189.5,190.03,11510.0,139.88,140.2415,139.8357,140.2268,11510.0
2018-02-21 12:00:00,190.04,190.31,189.94,190.02,7003.0,140.2342,140.4334,140.1604,140.2194,7003.0
2018-02-21 12:05:00,189.99,190.0,189.5,189.69,12640.0,140.1973,140.2046,139.8357,139.9759,12640.0
2018-02-21 12:10:00,189.72,190.05,189.5,189.95,27564.0,139.998,140.2415,139.8357,140.1677,27564.0
2018-02-21 12:15:00,189.95,190.11,189.71,190.06,19637.0,140.1677,140.2858,139.9906,140.2489,19637.0
2018-02-21 12:20:00,190.06,190.15,189.4,189.4,34583.0,140.2489,140.3153,139.7619,139.7619,34583.0
2018-02-21 12:25:00,189.4,189.56,189.05,189.4,18856.0,139.7619,139.88,139.5036,139.7619,18856.0
2018-02-21 12:30:00,189.43,189.48,189.12,189.32,12073.0,139.784,139.8209,139.5553,139.7029,12073.0
2018-02-21 12:35:00,189.26,189.37,189.14,189.28,9929.0,139.6586,139.7398,139.57,139.6733,9929.0
2018-02-21 12:40:00,189.21,189.42,189.03,189.12,30904.0,139.6217,139.7766,139.4889,139.5553,30904.0
2018-02-21 12:45:00,189.19,189.45,189.1,189.3,44422.0,139.6069,139.7988,139.5405,139.6881,44422.0
2018-02-21 12:50:00,189.23,189.27,188.92,189.08,31146.0,139.6364,139.666,139.4077,139.5258,31146.0
2018-02-21 12:55:00,189.06,189.22,188.97,189.15,19256.0,139.511,139.6291,139.4446,139.5774,19256.0
2018-02-21 13:00:00,189.19,189.28,189.11,189.18,6949.0,139.6069,139.6733,139.5479,139.5995,6949.0
2018-02-21 13:05:00,189.17,189.17,188.92,188.96,17364.0,139.5922,139.5922,139.4077,139.4372,17364.0
2018-02-21 13:10:00,188.99,189.35,188.98,189.35,11285.0,139.4593,139.725,139.452,139.725,11285.0
2018-02-21 13:15:00,189.3,189.73,189.21,189.67,15117.0,139.6881,140.0054,139.6217,139.9611,15117.0
2018-02-21 13:20:00,189.62,189.65,189.44,189.45,4688.0,139.9242,139.9464,139.7914,139.7988,4688.0
2018-02-21 13:25:00,189.4,189.4,188.81,189.11,17296.0,139.7619,139.7619,139.3265,139.5479,17296.0
2018-02-21 13:30:00,189.12,189.12,188.94,189.1,8075.0,139.5553,139.5553,139.4224,139.5405,8075.0
2018-02-21 13:35:00,189.08,189.12,188.87,188.95,4511.0,139.5258,139.5553,139.3708,139.4298,4511.0
2018-02-21 13:40:00,188.85,189.13,188.79,189.04,10376.0,139.356,139.5627,139.3118,139.4962,10376.0
2018-02-21 13:45:00,189.05,189.59,189.05,189.51,7300.0,139.5036,139.9021,139.5036,139.8431,7300.0
2018-02-21 13:50:00,189.43,189.75,189.35,189.52,11455.0,139.784,140.0202,139.725,139.8504,11455.0
2018-02-21 13:55:00,189.56,189.73,189.29,189.42,11397.0,139.88,140.0054,139.6807,139.7766,11397.0
2018-02-21 14:00:00,189.48,189.82,189.2,189.63,14800.0,139.8209,140.0718,139.6143,139.9316,14800.0
2018-02-21 14:05:00,189.58,191.2,189.49,191.0,33703.0,139.8947,141.0901,139.8283,140.9426,33703.0
2018-02-21 14:10:00,191.15,192.05,191.15,192.04,18336.0,141.0532,141.7174,141.0532,141.71,18336.0
2018-02-21 14:15:00,191.98,192.18,191.74,192.08,44734.0,141.6657,141.8133,141.4886,141.7395,44734.0
2018-02-21 14:20:00,192.18,193.13,191.95,193.0,46572.0,141.8133,142.5143,141.6436,142.4184,46572.0
2018-02-21 14:25:00,193.0,194.22,193.0,193.89,60380.0,142.4184,143.3187,142.4184,143.0751,60380.0
2018-02-21 14:30:00,193.83,194.11,193.38,193.62,128400.0,143.0309,143.2375,142.6988,142.8759,128400.0
2018-02-21 14:35:00,193.62,193.73,192.7,193.05,30978.0,142.8759,142.9571,142.197,142.4553,30978.0
2018-02-21 14:40:00,193.06,193.49,192.38,192.38,25052.0,142.4627,142.78,141.9609,141.9609,25052.0
2018-02-21 14:45:00,192.34,192.58,191.91,192.03,21693.0,141.9314,142.1085,141.6141,141.7026,21693.0
2018-02-21 14:50:00,191.99,192.2,191.01,191.13,40548.0,141.6731,141.8281,140.9499,141.0385,40548.0
2018-02-21 14:55:00,191.13,191.5,190.97,191.25,14900.0,141.0385,141.3115,140.9204,141.127,14900.0
2018-02-21 15:00:00,191.25,191.25,190.9,191.23,26722.0,141.127,141.127,140.8688,141.1123,26722.0
2018-02-21 15:05:00,191.2,191.31,190.83,190.99,17394.0,141.0901,141.1713,140.8171,140.9352,17394.0
2018-02-21 15:10:00,190.99,190.99,190.5,190.61,27971.0,140.9352,140.9352,140.5736,140.6548,27971.0
2018-02-21 15:15:00,190.52,190.7,190.4,190.56,27817.0,140.5884,140.7212,140.4998,140.6179,27817.0
2018-02-21 15:20:00,190.58,191.31,190.45,190.77,47093.0,140.6326,141.1713,140.5367,140.7728,47093.0
2018-02-21 15:25:00,190.77,191.07,190.56,190.9,19426.0,140.7728,140.9942,140.6179,140.8688,19426.0
2018-02-21 15:30:00,190.84,191.13,190.42,190.8,34076.0,140.8245,141.0385,140.5146,140.795,34076.0
2018-02-21 15:35:00,190.82,190.82,190.4,190.48,15951.0,140.8097,140.8097,140.4998,140.5588,15951.0
2018-02-21 15:40:00,190.48,190.92,190.4,190.9,43586.0,140.5588,140.8835,140.4998,140.8688,43586.0
2018-02-21 15:45:00,190.87,192.0,190.85,191.56,66997.0,140.8466,141.6805,140.8319,141.3558,66997.0
2018-02-21 15:50:00,191.66,191.81,190.98,191.2,52294.0,141.4296,141.5403,140.9278,141.0901,52294.0
2018-02-21 15:55:00,191.2,191.21,190.67,190.68,84957.0,141.0901,141.0975,140.699,140.7064,84957.0
2018-02-22 09:30:00,191.63,191.88,190.77,191.88,14038.0,141.4074,141.5919,140.7728,141.5919,14038.0
2018-02-22 09:35:00,191.52,192.81,191.51,192.06,18540.0,141.3263,142.2782,141.3189,141.7248,18540.0
2018-02-22 09:40:00,192.06,192.64,191.55,191.67,8700.0,141.7248,142.1527,141.3484,141.437,8700.0
2018-02-22 09:45:00,191.48,191.64,191.12,191.46,9032.0,141.2968,141.4148,141.0311,141.282,9032.0
2018-02-22 09:50:00,191.62,192.29,191.62,191.78,13203.0,141.4001,141.8945,141.4001,141.5181,13203.0
2018-02-22 09:55:00,191.86,193.24,191.72,192.97,11361.0,141.5772,142.5955,141.4739,142.3963,11361.0
2018-02-22 10:00:00,192.98,194.03,192.93,194.03,26211.0,142.4036,143.1785,142.3667,143.1785,26211.0
2018-02-22 10:05:00,194.04,194.1,193.54,194.1,12376.0,143.1858,143.2301,142.8169,143.2301,12376.0
2018-02-22 10:10:00,194.23,194.37,193.86,194.09,16614.0,143.326,143.4293,143.053,143.2227,16614.0
2018-02-22 10:15:00,194.04,194.15,192.92,192.94,11179.0,143.1858,143.267,142.3594,142.3741,11179.0
2018-02-22 10:20:00,192.92,193.02,192.41,192.66,10785.0,142.3594,142.4332,141.983,142.1675,10785.0
2018-02-22 10:25:00,192.39,192.87,192.37,192.81,6101.0,141.9683,142.3225,141.9535,142.2782,6101.0
2018-02-22 10:30:00,192.82,193.18,192.82,192.89,8812.0,142.2856,142.5512,142.2856,142.3372,8812.0
2018-02-22 10:35:00,192.93,193.36,192.77,193.13,16662.0,142.3667,142.684,142.2487,142.5143,16662.0
2018-02-22 10:40:00,193.05,193.07,191.98,192.11,7004.0,142.4553,142.4701,141.6657,141.7616,7004.0
2018-02-22 10:45:00,191.97,192.29,191.79,192.1,7206.0,141.6583,141.8945,141.5255,141.7543,7206.0
2018-02-22 10:50:00,192.15,192.85,192.14,192.8,4333.0,141.7912,142.3077,141.7838,142.2708,4333.0
2018-02-22 10:55:00,192.81,192.81,192.46,192.66,7069.0,142.2782,142.2782,142.0199,142.1675,7069.0
2018-02-22 11:00:00,192.66,192.74,191.88,192.05,12162.0,142.1675,142.2265,141.5919,141.7174,12162.0
2018-02-22 11:05:00,191.94,192.35,191.77,192.3,24526.0,141.6362,141.9387,141.5108,141.9019,24526.0
2018-02-22 11:10:00,192.29,192.44,191.7,192.06,39185.0,141.8945,142.0052,141.4591,141.7248,39185.0
2018-02-22 11:15:00,192.17,192.46,192.05,192.18,36955.0,141.8059,142.0199,141.7174,141.8133,36955.0
2018-02-22 11:20:00,192.12,192.69,191.95,192.03,20548.0,141.769,142.1896,141.6436,141.7026,20548.0
2018-02-22 11:25:00,192.11,192.16,191.91,192.0,15817.0,141.7616,141.7985,141.6141,141.6805,15817.0
2018-02-22 11:30:00,192.04,192.05,191.68,191.69,20389.0,141.71,141.7174,141.4443,141.4517,20389.0
2018-02-22 11:35:00,191.75,192.15,191.71,191.91,17656.0,141.496,141.7912,141.4665,141.6141,17656.0
2018-02-22 11:40:00,191.91,191.95,191.73,191.88,6059.0,141.6141,141.6436,141.4812,141.5919,6059.0
2018-02-22 11:45:00,191.88,192.22,191.85,192.16,60620.0,141.5919,141.8428,141.5698,141.7985,60620.0
2018-02-22 11:50:00,192.2,192.68,192.2,192.68,8841.0,141.8281,142.1823,141.8281,142.1823,8841.0
2018-02-22 11:55:00,192.53,192.54,192.15,192.15,12356.0,142.0716,142.079,141.7912,141.7912,12356.0
2018-02-22 12:00:00,192.25,192.35,192.07,192.28,9383.0,141.865,141.9387,141.7321,141.8871,9383.0
2018-02-22 12:05:00,192.09,192.34,191.98,192.13,11180.0,141.7469,141.9314,141.6657,141.7764,11180.0
2018-02-22 12:10:00,192.22,192.39,192.1,192.21,47336.0,141.8428,141.9683,141.7543,141.8354,47336.0
2018-02-22 12:15:00,192.22,192.33,192.04,192.33,16732.0,141.8428,141.924,141.71,141.924,16732.0
2018-02-22 12:20:00,192.38,192.59,192.3,192.3,15118.0,141.9609,142.1159,141.9019,141.9019,15118.0
2018-02-22 12:25:00,192.3,192.38,192.16,192.23,7652.0,141.9019,141.9609,141.7985,141.8502,7652.0
2018-02-22 12:30:00,192.22,192.53,192.21,192.45,5466.0,141.8428,142.0716,141.8354,142.0125,5466.0
2018-02-22 12:35:00,192.49,192.94,192.49,192.94,6087.0,142.0421,142.3741,142.0421,142.3741,6087.0
2018-02-22 12:40:00,193.0,193.2,192.98,192.99,7396.0,142.4184,142.566,142.4036,142.411,7396.0
2018-02-22 12:45:00,192.84,193.08,192.68,192.73,5804.0,142.3003,142.4774,142.1823,142.2192,5804.0
2018-02-22 12:50:00,192.63,192.83,192.51,192.81,2556.0,142.1454,142.293,142.0568,142.2782,2556.0
2018-02-22 12:55:00,192.87,193.1,192.87,193.06,3735.0,142.3225,142.4922,142.3225,142.4627,3735.0
2018-02-22 13:00:00,193.08,193.17,193.01,193.14,1829.0,142.4774,142.5438,142.4258,142.5217,1829.0
2018-02-22 13:05:00,193.03,193.36,192.98,193.17,3803.0,142.4405,142.684,142.4036,142.5438,3803.0
2018-02-22 13:10:00,193.21,193.35,192.95,193.09,8248.0,142.5734,142.6767,142.3815,142.4848,8248.0
2018-02-22 13:15:00,193.05,193.1,192.68,192.68,4100.0,142.4553,142.4922,142.1823,142.1823,4100.0
2018-02-22 13:20:00,192.65,192.84,192.57,192.75,4620.0,142.1601,142.3003,142.1011,142.2339,4620.0
2018-02-22 13:25:00,192.69,193.0,192.69,192.91,5495.0,142.1896,142.4184,142.1896,142.352,5495.0
2018-02-22 13:30:00,192.95,192.96,192.46,192.62,3229.0,142.3815,142.3889,142.0199,142.138,3229.0
2018-02-22 13:35:00,192.6,192.85,192.6,192.67,6300.0,142.1232,142.3077,142.1232,142.1749,6300.0
2018-02-22 13:40:00,192.73,192.84,192.57,192.84,2929.0,142.2192,142.3003,142.1011,142.3003,2929.0
2018-02-22 13:45:00,192.81,192.86,192.63,192.86,3981.0,142.2782,142.3151,142.1454,142.3151,3981.0
2018-02-22 13:50:00,192.73,193.19,192.7,193.19,4683.0,142.2192,142.5586,142.197,142.5586,4683.0
2018-02-22 13:55:00,193.18,193.58,193.09,193.52,14109.0,142.5512,142.8464,142.4848,142.8021,14109.0
2018-02-22 14:00:00,193.52,193.65,193.41,193.61,17305.0,142.8021,142.898,142.7209,142.8685,17305.0
2018-02-22 14:05:00,193.49,193.58,193.24,193.4,7090.0,142.78,142.8464,142.5955,142.7136,7090.0
2018-02-22 14:10:00,193.4,193.68,193.3,193.68,5475.0,142.7136,142.9202,142.6398,142.9202,5475.0
2018-02-22 14:15:00,193.62,193.69,193.52,193.69,2639.0,142.8759,142.9276,142.8021,142.9276,2639.0
2018-02-22 14:20:00,193.66,193.8,193.42,193.52,6009.0,142.9054,143.0087,142.7283,142.8021,6009.0
2018-02-22 14:25:00,193.41,193.7,193.36,193.7,4526.0,142.7209,142.9349,142.684,142.9349,4526.0
2018-02-22 14:30:00,193.68,193.7,193.42,193.48,4590.0,142.9202,142.9349,142.7283,142.7726,4590.0
2018-02-22 14:35:00,193.56,193.58,193.35,193.43,4562.0,142.8316,142.8464,142.6767,142.7357,4562.0
2018-02-22 14:40:00,193.41,193.48,193.28,193.48,17917.0,142.7209,142.7726,142.625,142.7726,17917.0
2018-02-22 14:45:00,193.32,193.48,193.27,193.46,4400.0,142.6545,142.7726,142.6176,142.7578,4400.0
2018-02-22 14:50:00,193.45,193.52,193.3,193.44,11539.0,142.7505,142.8021,142.6398,142.7431,11539.0
2018-02-22 14:55:00,193.34,193.41,193.12,193.31,24710.0,142.6693,142.7209,142.5069,142.6472,24710.0
2018-02-22 15:00:00,193.24,193.43,193.22,193.43,7827.0,142.5955,142.7357,142.5807,142.7357,7827.0
2018-02-22 15:05:00,193.41,193.5,193.23,193.35,7861.0,142.7209,142.7874,142.5881,142.6767,7861.0
2018-02-22 15:10:00,193.35,193.49,193.31,193.38,11250.0,142.6767,142.78,142.6472,142.6988,11250.0
2018-02-22 15:15:00,193.39,193.6,193.36,193.54,7961.0,142.7062,142.8611,142.684,142.8169,7961.0
2018-02-22 15:20:00,193.58,193.94,193.57,193.94,16917.0,142.8464,143.112,142.839,143.112,16917.0
2018-02-22 15:25:00,193.95,194.32,193.86,193.94,20604.0,143.1194,143.3925,143.053,143.112,20604.0
2018-02-22 15:30:00,193.9,193.94,193.57,193.74,10198.0,143.0825,143.112,142.839,142.9645,10198.0
2018-02-22 15:35:00,193.76,193.77,193.43,193.54,11602.0,142.9792,142.9866,142.7357,142.8169,11602.0
2018-02-22 15:40:00,193.51,193.61,193.05,193.06,23416.0,142.7947,142.8685,142.4553,142.4627,23416.0
2018-02-22 15:45:00,193.02,193.06,192.48,192.49,33299.0,142.4332,142.4627,142.0347,142.0421,33299.0
2018-02-22 15:50:00,192.54,193.18,192.52,193.02,28060.0,142.079,142.5512,142.0642,142.4332,28060.0
2018-02-22 15:55:00,193.07,193.21,192.92,193.13,73490.0,142.4701,142.5734,142.3594,142.5143,73490.0
2018-02-23 09:30:00,193.33,194.36,193.33,194.06,12818.0,142.6619,143.422,142.6619,143.2006,12818.0
2018-02-23 09:35:00,193.72,193.72,192.84,193.09,3635.0,142.9497,142.9497,142.3003,142.4848,3635.0
2018-02-23 09:40:00,193.09,193.85,193.09,193.61,5733.0,142.4848,143.0456,142.4848,142.8685,5733.0
2018-02-23 09:45:00,193.6,194.2,193.56,194.0,3205.0,142.8611,143.3039,142.8316,143.1563,3205.0
2018-02-23 09:50:00,194.0,194.16,193.77,193.92,2302.0,143.1563,143.2744,142.9866,143.0973,2302.0
2018-02-23 09:55:00,193.88,194.25,193.71,194.13,2611.0,143.0678,143.3408,142.9423,143.2522,2611.0
2018-02-23 10:00:00,194.16,194.39,194.0,194.32,20231.0,143.2744,143.4441,143.1563,143.3925,20231.0
2018-02-23 10:05:00,194.15,194.37,193.91,194.36,23035.0,143.267,143.4293,143.0899,143.422,23035.0
2018-02-23 10:10:00,194.25,194.94,194.17,194.49,11539.0,143.3408,143.85,143.2818,143.5179,11539.0
2018-02-23 10:15:00,194.46,194.68,194.22,194.61,9460.0,143.4958,143.6581,143.3187,143.6064,9460.0
2018-02-23 10:20:00,194.53,194.72,194.18,194.24,5144.0,143.5474,143.6876,143.2891,143.3334,5144.0
2018-02-23 10:25:00,194.18,194.27,193.8,194.15,5208.0,143.2891,143.3556,143.0087,143.267,5208.0
2018-02-23 10:30:00,194.23,194.51,194.22,194.42,6000.0,143.326,143.5327,143.3187,143.4662,6000.0
2018-02-23 10:35:00,194.26,194.27,194.02,194.02,2000.0,143.3482,143.3556,143.1711,143.1711,2000.0
2018-02-23 10:40:00,193.96,194.06,193.75,193.97,6411.0,143.1268,143.2006,142.9718,143.1342,6411.0
2018-02-23 10:45:00,194.03,194.23,193.99,194.11,2130.0,143.1785,143.326,143.1489,143.2375,2130.0
2018-02-23 10:50:00,194.06,194.24,193.92,194.18,9657.0,143.2006,143.3334,143.0973,143.2891,9657.0
2018-02-23 10:55:00,194.12,194.23,193.86,193.98,2392.0,143.2449,143.326,143.053,143.1416,2392.0
2018-02-23 11:00:00,193.99,194.21,193.78,193.78,3524.0,143.1489,143.3113,142.994,142.994,3524.0
2018-02-23 11:05:00,193.81,193.84,193.3,193.31,7733.0,143.0161,143.0382,142.6398,142.6472,7733.0
2018-02-23 11:10:00,193.3,193.32,192.97,193.15,7374.0,142.6398,142.6545,142.3963,142.5291,7374.0
2018-02-23 11:15:00,193.14,193.39,192.98,192.98,6140.0,142.5217,142.7062,142.4036,142.4036,6140.0
2018-02-23 11:20:00,193.15,193.15,192.99,193.08,1533.0,142.5291,142.5291,142.411,142.4774,1533.0
2018-02-23 11:25:00,193.05,193.35,193.05,193.32,5351.0,142.4553,142.6767,142.4553,142.6545,5351.0
2018-02-23 11:30:00,193.38,193.78,193.32,193.78,2610.0,142.6988,142.994,142.6545,142.994,2610.0
2018-02-23 11:35:00,193.77,193.89,193.52,193.89,4400.0,142.9866,143.0751,142.8021,143.0751,4400.0
2018-02-23 11:40:00,193.94,193.95,193.63,193.91,10840.0,143.112,143.1194,142.8833,143.0899,10840.0
2018-02-23 11:45:00,193.78,193.83,193.67,193.68,2624.0,142.994,143.0309,142.9128,142.9202,2624.0
2018-02-23 11:50:00,193.75,194.15,193.73,194.15,7251.0,142.9718,143.267,142.9571,143.267,7251.0
2018-02-23 11:55:00,194.09,194.39,194.09,194.29,6917.0,143.2227,143.4441,143.2227,143.3703,6917.0
2018-02-23 12:00:00,194.14,194.33,194.06,194.32,5940.0,143.2596,143.3998,143.2006,143.3925,5940.0
2018-02-23 12:05:00,194.33,194.84,194.33,194.64,4732.0,143.3998,143.7762,143.3998,143.6286,4732.0
2018-02-23 12:10:00,194.62,194.68,194.35,194.68,7533.0,143.6138,143.6581,143.4146,143.6581,7533.0
2018-02-23 12:15:00,194.58,194.63,194.4,194.55,11444.0,143.5843,143.6212,143.4515,143.5622,11444.0
2018-02-23 12:20:00,194.5,194.71,194.44,194.56,7200.0,143.5253,143.6802,143.481,143.5696,7200.0
2018-02-23 12:25:00,194.52,194.52,194.37,194.42,5694.0,143.54,143.54,143.4293,143.4662,5694.0
2018-02-23 12:30:00,194.45,194.7,194.36,194.51,4207.0,143.4884,143.6729,143.422,143.5327,4207.0
2018-02-23 12:35:00,194.62,194.82,194.62,194.82,1300.0,143.6138,143.7614,143.6138,143.7614,1300.0
2018-02-23 12:40:00,194.84,194.89,194.59,194.59,4352.0,143.7762,143.8131,143.5917,143.5917,4352.0
2018-02-23 12:45:00,194.44,194.83,194.44,194.7,4099.0,143.481,143.7688,143.481,143.6729,4099.0
2018-02-23 12:50:00,194.85,194.85,194.66,194.66,1000.0,143.7835,143.7835,143.6433,143.6433,1000.0
2018-02-23 12:55:00,194.74,194.89,194.59,194.85,2300.0,143.7024,143.8131,143.5917,143.7835,2300.0
2018-02-23 13:00:00,194.89,194.9,194.63,194.69,2631.0,143.8131,143.8204,143.6212,143.6655,2631.0
2018-02-23 13:05:00,194.61,194.76,194.56,194.59,4028.0,143.6064,143.7171,143.5696,143.5917,4028.0
2018-02-23 13:10:00,194.61,194.68,194.42,194.49,11522.0,143.6064,143.6581,143.4662,143.5179,11522.0
2018-02-23 13:15:00,194.48,194.52,194.36,194.51,3696.0,143.5105,143.54,143.422,143.5327,3696.0
2018-02-23 13:20:00,194.52,194.68,194.5,194.68,1857.0,143.54,143.6581,143.5253,143.6581,1857.0
2018-02-23 13:25:00,194.69,194.79,194.56,194.79,3800.0,143.6655,143.7393,143.5696,143.7393,3800.0
2018-02-23 13:30:00,194.75,194.75,194.59,194.62,2133.0,143.7098,143.7098,143.5917,143.6138,2133.0
2018-02-23 13:35:00,194.64,194.9,194.64,194.8,4507.0,143.6286,143.8204,143.6286,143.7467,4507.0
2018-02-23 13:40:00,194.81,195.05,194.8,194.98,13366.0,143.754,143.9311,143.7467,143.8795,13366.0
2018-02-23 13:45:00,195.0,195.22,195.0,195.14,4141.0,143.8942,144.0566,143.8942,143.9975,4141.0
2018-02-23 13:50:00,195.1,195.36,195.1,195.27,3453.0,143.968,144.1599,143.968,144.0935,3453.0
2018-02-23 13:55:00,195.33,195.52,195.19,195.52,3707.0,144.1377,144.278,144.0344,144.278,3707.0
2018-02-23 14:00:00,195.52,195.61,195.05,195.17,22111.0,144.278,144.3444,143.9311,144.0197,22111.0
2018-02-23 14:05:00,195.17,195.24,194.64,194.73,10014.0,144.0197,144.0713,143.6286,143.695,10014.0
2018-02-23 14:10:00,194.75,194.76,194.51,194.61,1614.0,143.7098,143.7171,143.5327,143.6064,1614.0
2018-02-23 14:15:00,194.64,194.88,194.62,194.8,5266.0,143.6286,143.8057,143.6138,143.7467,5266.0
2018-02-23 14:20:00,194.75,195.01,194.75,195.0,8689.0,143.7098,143.9016,143.7098,143.8942,8689.0
2018-02-23 14:25:00,195.0,195.04,194.71,195.04,10235.0,143.8942,143.9238,143.6802,143.9238,10235.0
2018-02-23 14:30:00,194.97,194.97,194.75,194.92,4550.0,143.8721,143.8721,143.7098,143.8352,4550.0
2018-02-23 14:35:00,194.92,195.1,194.84,194.89,3341.0,143.8352,143.968,143.7762,143.8131,3341.0
2018-02-23 14:40:00,194.92,194.95,194.8,194.93,3021.0,143.8352,143.8573,143.7467,143.8426,3021.0
2018-02-23 14:45:00,194.94,195.16,194.94,195.03,1675.0,143.85,144.0123,143.85,143.9164,1675.0
2018-02-23 14:50:00,195.0,195.07,194.91,194.97,19747.0,143.8942,143.9459,143.8278,143.8721,19747.0
2018-02-23 14:55:00,194.96,195.09,194.87,194.91,8989.0,143.8647,143.9606,143.7983,143.8278,8989.0
2018-02-23 15:00:00,194.88,195.16,194.83,195.1,9442.0,143.8057,144.0123,143.7688,143.968,9442.0
2018-02-23 15:05:00,195.01,195.08,195.0,195.0,2204.0,143.9016,143.9533,143.8942,143.8942,2204.0
2018-02-23 15:10:00,195.05,195.09,194.7,194.7,6312.0,143.9311,143.9606,143.6729,143.6729,6312.0
2018-02-23 15:15:00,194.76,194.8,194.69,194.75,3310.0,143.7171,143.7467,143.6655,143.7098,3310.0
2018-02-23 15:20:00,194.8,194.91,194.75,194.91,4682.0,143.7467,143.8278,143.7098,143.8278,4682.0
2018-02-23 15:25:00,194.92,195.01,194.78,194.87,6939.0,143.8352,143.9016,143.7319,143.7983,6939.0
2018-02-23 15:30:00,194.88,195.08,194.88,194.99,9235.0,143.8057,143.9533,143.8057,143.8869,9235.0
2018-02-23 15:35:00,195.03,195.34,195.02,195.27,5600.0,143.9164,144.1451,143.909,144.0935,5600.0
2018-02-23 15:40:00,195.27,195.57,195.23,195.57,11259.0,144.0935,144.3148,144.064,144.3148,11259.0
2018-02-23 15:45:00,195.52,195.59,195.45,195.49,13057.0,144.278,144.3296,144.2263,144.2558,13057.0
2018-02-23 15:50:00,195.54,195.67,195.49,195.63,13556.0,144.2927,144.3886,144.2558,144.3591,13556.0
2018-02-23 15:55:00,195.61,195.74,195.55,195.67,38470.0,144.3444,144.4403,144.3001,144.3886,38470.0
2018-02-26 09:30:00,196.05,196.2,195.6,196.18,20833.0,144.6691,144.7797,144.337,144.765,20833.0
2018-02-26 09:35:00,196.38,197.41,196.22,196.5,28278.0,144.9126,145.6726,144.7945,145.0011,28278.0
2018-02-26 09:40:00,196.56,197.28,196.1,196.1,10672.0,145.0454,145.5767,144.7059,144.7059,10672.0
2018-02-26 09:45:00,196.04,196.04,195.36,195.56,6321.0,144.6617,144.6617,144.1599,144.3075,6321.0
2018-02-26 09:50:00,195.69,195.7,195.16,195.36,8064.0,144.4034,144.4108,144.0123,144.1599,8064.0
2018-02-26 09:55:00,195.28,195.61,195.09,195.5,6631.0,144.1009,144.3444,143.9606,144.2632,6631.0
2018-02-26 10:00:00,195.5,195.69,195.3,195.46,6339.0,144.2632,144.4034,144.1156,144.2337,6339.0
2018-02-26 10:05:00,195.31,195.39,194.95,195.03,4402.0,144.123,144.182,143.8573,143.9164,4402.0
2018-02-26 10:10:00,194.98,195.28,194.96,195.13,6321.0,143.8795,144.1009,143.8647,143.9902,6321.0
2018-02-26 10:15:00,195.29,195.42,195.17,195.3,5929.0,144.1082,144.2042,144.0197,144.1156,5929.0
2018-02-26 10:20:00,195.17,195.36,195.09,195.24,3700.0,144.0197,144.1599,143.9606,144.0713,3700.0
2018-02-26 10:25:00,195.35,195.45,194.55,194.68,7450.0,144.1525,144.2263,143.5622,143.6581,7450.0
2018-02-26 10:30:00,194.59,194.6,194.23,194.43,3229.0,143.5917,143.5991,143.326,143.4736,3229.0
2018-02-26 10:35:00,194.44,194.65,194.19,194.65,2507.0,143.481,143.636,143.2965,143.636,2507.0
2018-02-26 10:40:00,194.55,194.65,194.23,194.24,6716.0,143.5622,143.636,143.326,143.3334,6716.0
2018-02-26 10:45:00,194.33,194.34,193.58,193.7,22118.0,143.3998,143.4072,142.8464,142.9349,22118.0
2018-02-26 10:50:00,193.73,194.0,193.72,193.86,4090.0,142.9571,143.1563,142.9497,143.053,4090.0
2018-02-26 10:55:00,193.69,193.74,193.41,193.47,6245.0,142.9276,142.9645,142.7209,142.7652,6245.0
2018-02-26 11:00:00,193.59,193.7,193.31,193.65,10100.0,142.8538,142.9349,142.6472,142.898,10100.0
2018-02-26 11:05:00,193.53,193.85,193.49,193.85,8240.0,142.8095,143.0456,142.78,143.0456,8240.0
2018-02-26 11:10:00,193.82,194.16,193.66,193.97,3660.0,143.0235,143.2744,142.9054,143.1342,3660.0
2018-02-26 11:15:00,194.12,194.23,193.91,194.18,6669.0,143.2449,143.326,143.0899,143.2891,6669.0
2018-02-26 11:20:00,194.23,194.51,194.05,194.05,10316.0,143.326,143.5327,143.1932,143.1932,10316.0
2018-02-26 11:25:00,194.13,194.39,193.96,194.16,2866.0,143.2522,143.4441,143.1268,143.2744,2866.0
2018-02-26 11:30:00,194.16,194.42,194.16,194.25,4312.0,143.2744,143.4662,143.2744,143.3408,4312.0
2018-02-26 11:35:00,194.42,194.44,194.23,194.28,1724.0,143.4662,143.481,143.326,143.3629,1724.0
2018-02-26 11:40:00,194.26,194.47,194.26,194.36,3149.0,143.3482,143.5031,143.3482,143.422,3149.0
2018-02-26 11:45:00,194.38,194.41,194.23,194.29,2406.0,143.4367,143.4589,143.326,143.3703,2406.0
2018-02-26 11:50:00,194.3,194.32,193.95,193.95,5830.0,143.3777,143.3925,143.1194,143.1194,5830.0
2018-02-26 11:55:00,194.05,194.19,193.98,194.08,5594.0,143.1932,143.2965,143.1416,143.2153,5594.0
2018-02-26 12:00:00,194.12,194.17,193.93,193.95,3584.0,143.2449,143.2818,143.1047,143.1194,3584.0
2018-02-26 12:05:00,194.03,194.47,193.97,194.47,6792.0,143.1785,143.5031,143.1342,143.5031,6792.0
2018-02-26 12:10:00,194.46,194.67,194.25,194.25,4786.0,143.4958,143.6507,143.3408,143.3408,4786.0
2018-02-26 12:15:00,194.34,194.34,194.02,194.06,3309.0,143.4072,143.4072,143.1711,143.2006,3309.0
2018-02-26 12:20:00,194.11,194.16,193.82,193.83,10300.0,143.2375,143.2744,143.0235,143.0309,10300.0
2018-02-26 12:25:00,193.89,194.0,193.64,193.64,10698.0,143.0751,143.1563,142.8907,142.8907,10698.0
2018-02-26 12:30:00,193.75,194.0,193.67,193.71,3650.0,142.9718,143.1563,142.9128,142.9423,3650.0
2018-02-26 12:35:00,193.76,193.97,193.76,193.83,1427.0,142.9792,143.1342,142.9792,143.0309,1427.0
2018-02-26 12:40:00,193.86,193.86,193.63,193.72,6400.0,143.053,143.053,142.8833,142.9497,6400.0
2018-02-26 12:45:00,193.63,193.66,193.51,193.59,5859.0,142.8833,142.9054,142.7947,142.8538,5859.0
2018-02-26 12:50:00,193.55,193.68,193.51,193.62,4228.0,142.8243,142.9202,142.7947,142.8759,4228.0
2018-02-26 12:55:00,193.65,193.98,193.63,193.98,8500.0,142.898,143.1416,142.8833,143.1416,8500.0
2018-02-26 13:00:00,193.98,194.21,193.83,194.06,7021.0,143.1416,143.3113,143.0309,143.2006,7021.0
2018-02-26 13:05:00,194.1,194.1,193.92,194.03,3038.0,143.2301,143.2301,143.0973,143.1785,3038.0
2018-02-26 13:10:00,193.98,194.07,193.88,194.0,3000.0,143.1416,143.208,143.0678,143.1563,3000.0
2018-02-26 13:15:00,193.95,194.07,193.91,194.01,13935.0,143.1194,143.208,143.0899,143.1637,13935.0
2018-02-26 13:20:00,193.96,194.19,193.9,194.14,3974.0,143.1268,143.2965,143.0825,143.2596,3974.0
2018-02-26 13:25:00,194.14,194.32,194.04,194.32,1500.0,143.2596,143.3925,143.1858,143.3925,1500.0
2018-02-26 13:30:00,194.2,194.25,193.85,193.94,3965.0,143.3039,143.3408,143.0456,143.112,3965.0
2018-02-26 13:35:00,193.93,194.0,193.73,193.75,6011.0,143.1047,143.1563,142.9571,142.9718,6011.0
2018-02-26 13:40:00,193.76,193.92,193.76,193.86,4300.0,142.9792,143.0973,142.9792,143.053,4300.0
2018-02-26 13:45:00,193.89,194.04,193.83,193.89,7405.0,143.0751,143.1858,143.0309,143.0751,7405.0
2018-02-26 13:50:00,193.93,193.96,193.82,193.94,1005.0,143.1047,143.1268,143.0235,143.112,1005.0
2018-02-26 13:55:00,193.99,194.03,193.86,193.93,2237.0,143.1489,143.1785,143.053,143.1047,2237.0
2018-02-26 14:00:00,193.89,193.94,193.84,193.9,1602.0,143.0751,143.112,143.0382,143.0825,1602.0
2018-02-26 14:05:00,193.91,194.13,193.91,194.13,3750.0,143.0899,143.2522,143.0899,143.2522,3750.0
2018-02-26 14:10:00,194.18,194.46,194.14,194.43,11052.0,143.2891,143.4958,143.2596,143.4736,11052.0
2018-02-26 14:15:00,194.44,194.47,194.15,194.41,3125.0,143.481,143.5031,143.267,143.4589,3125.0
2018-02-26 14:20:00,194.43,194.43,194.3,194.3,1300.0,143.4736,143.4736,143.3777,143.3777,1300.0
2018-02-26 14:25:00,194.25,194.28,194.13,194.18,2486.0,143.3408,143.3629,143.2522,143.2891,2486.0
2018-02-26 14:30:00,194.18,194.46,194.18,194.38,4015.0,143.2891,143.4958,143.2891,143.4367,4015.0
2018-02-26 14:35:00,194.38,194.54,194.38,194.48,3000.0,143.4367,143.5548,143.4367,143.5105,3000.0
2018-02-26 14:40:00,194.41,194.63,194.4,194.57,3878.0,143.4589,143.6212,143.4515,143.5769,3878.0
2018-02-26 14:45:00,194.56,194.7,194.47,194.68,4244.0,143.5696,143.6729,143.5031,143.6581,4244.0
2018-02-26 14:50:00,194.56,194.78,194.48,194.77,6441.0,143.5696,143.7319,143.5105,143.7245,6441.0
2018-02-26 14:55:00,194.77,195.03,194.76,194.99,6854.0,143.7245,143.9164,143.7171,143.8869,6854.0
2018-02-26 15:00:00,194.99,194.99,194.69,194.87,5607.0,143.8869,143.8869,143.6655,143.7983,5607.0
2018-02-26 15:05:00,194.77,194.96,194.56,194.96,3953.0,143.7245,143.8647,143.5696,143.8647,3953.0
2018-02-26 15:10:00,194.99,195.09,194.84,194.96,11422.0,143.8869,143.9606,143.7762,143.8647,11422.0
2018-02-26 15:15:00,194.88,194.88,194.54,194.85,9426.0,143.8057,143.8057,143.5548,143.7835,9426.0
2018-02-26 15:20:00,194.86,195.15,194.84,194.99,12537.0,143.7909,144.0049,143.7762,143.8869,12537.0
2018-02-26 15:25:00,194.97,195.18,194.89,195.18,4296.0,143.8721,144.0271,143.8131,144.0271,4296.0
2018-02-26 15:30:00,195.03,195.11,194.99,195.04,12325.0,143.9164,143.9754,143.8869,143.9238,12325.0
2018-02-26 15:35:00,195.0,195.29,194.95,195.22,13020.0,143.8942,144.1082,143.8573,144.0566,13020.0
2018-02-26 15:40:00,195.22,195.37,195.16,195.16,17174.0,144.0566,144.1673,144.0123,144.0123,17174.0
2018-02-26 15:45:00,195.21,195.42,195.17,195.31,25605.0,144.0492,144.2042,144.0197,144.123,25605.0
2018-02-26 15:50:00,195.31,195.46,195.31,195.44,21304.0,144.123,144.2337,144.123,144.2189,21304.0
2018-02-26 15:55:00,195.44,195.98,195.44,195.88,53045.0,144.2189,144.6174,144.2189,144.5436,53045.0
2018-02-27 09:30:00,196.54,196.64,195.38,195.38,19810.0,145.0306,145.1044,144.1746,144.1746,19810.0
2018-02-27 09:35:00,195.31,196.32,195.29,196.31,4400.0,144.123,144.8683,144.1082,144.8609,4400.0
2018-02-27 09:40:00,196.31,197.08,196.28,196.83,18431.0,144.8609,145.4291,144.8388,145.2446,18431.0
2018-02-27 09:45:00,197.03,197.61,197.02,197.05,16951.0,145.3922,145.8202,145.3848,145.407,16951.0
2018-02-27 09:50:00,197.21,197.74,197.05,197.05,9988.0,145.525,145.9161,145.407,145.407,9988.0
2018-02-27 09:55:00,197.18,197.45,196.75,196.75,12184.0,145.5029,145.7021,145.1856,145.1856,12184.0
2018-02-27 10:00:00,196.77,196.86,196.47,196.5,8542.0,145.2004,145.2668,144.979,145.0011,8542.0
2018-02-27 10:05:00,196.49,196.49,195.97,196.19,14044.0,144.9937,144.9937,144.61,144.7724,14044.0
2018-02-27 10:10:00,196.15,196.15,195.97,196.07,3535.0,144.7428,144.7428,144.61,144.6838,3535.0
2018-02-27 10:15:00,196.15,196.4,195.95,196.0,5564.0,144.7428,144.9273,144.5953,144.6322,5564.0
2018-02-27 10:20:00,196.07,196.23,195.96,196.04,5900.0,144.6838,144.8019,144.6026,144.6617,5900.0
2018-02-27 10:25:00,196.18,196.39,195.99,196.03,4307.0,144.765,144.9199,144.6248,144.6543,4307.0
2018-02-27 10:30:00,196.25,196.33,195.8,195.94,3189.0,144.8166,144.8757,144.4846,144.5879,3189.0
2018-02-27 10:35:00,195.81,195.86,195.57,195.86,5000.0,144.492,144.5288,144.3148,144.5288,5000.0
2018-02-27 10:40:00,195.83,195.83,194.85,194.85,3572.0,144.5067,144.5067,143.7835,143.7835,3572.0
2018-02-27 10:45:00,194.78,194.95,194.16,194.29,34511.0,143.7319,143.8573,143.2744,143.3703,34511.0
2018-02-27 10:50:00,194.14,194.22,192.6,192.66,17363.0,143.2596,143.3187,142.1232,142.1675,17363.0
2018-02-27 10:55:00,192.66,192.98,192.52,192.98,8906.0,142.1675,142.4036,142.0642,142.4036,8906.0
2018-02-27 11:00:00,192.99,193.72,192.83,193.44,20664.0,142.411,142.9497,142.293,142.7431,20664.0
2018-02-27 11:05:00,193.21,193.58,193.13,193.58,3538.0,142.5734,142.8464,142.5143,142.8464,3538.0
2018-02-27 11:10:00,193.35,193.58,193.24,193.24,11443.0,142.6767,142.8464,142.5955,142.5955,11443.0
2018-02-27 11:15:00,193.26,193.51,193.06,193.25,12655.0,142.6103,142.7947,142.4627,142.6029,12655.0
2018-02-27 11:20:00,193.27,193.27,192.91,193.2,10588.0,142.6176,142.6176,142.352,142.566,10588.0
2018-02-27 11:25:00,193.24,193.24,192.81,192.94,8291.0,142.5955,142.5955,142.2782,142.3741,8291.0
2018-02-27 11:30:00,193.0,193.24,192.89,193.24,4175.0,142.4184,142.5955,142.3372,142.5955,4175.0
2018-02-27 11:35:00,193.28,193.28,192.84,193.01,7138.0,142.625,142.625,142.3003,142.4258,7138.0
2018-02-27 11:40:00,193.06,193.31,193.01,193.03,7797.0,142.4627,142.6472,142.4258,142.4405,7797.0
2018-02-27 11:45:00,192.99,193.57,192.99,193.45,12066.0,142.411,142.839,142.411,142.7505,12066.0
2018-02-27 11:50:00,193.53,193.6,193.31,193.37,2552.0,142.8095,142.8611,142.6472,142.6914,2552.0
2018-02-27 11:55:00,193.54,193.73,193.18,193.18,6898.0,142.8169,142.9571,142.5512,142.5512,6898.0
2018-02-27 12:00:00,193.36,193.51,193.04,193.41,9604.0,142.684,142.7947,142.4479,142.7209,9604.0
2018-02-27 12:05:00,193.51,193.65,193.16,193.34,4744.0,142.7947,142.898,142.5365,142.6693,4744.0
2018-02-27 12:10:00,193.34,193.61,193.11,193.48,7362.0,142.6693,142.8685,142.4996,142.7726,7362.0
2018-02-27 12:15:00,193.42,193.55,193.19,193.31,5100.0,142.7283,142.8243,142.5586,142.6472,5100.0
2018-02-27 12:20:00,193.36,193.36,193.14,193.3,1508.0,142.684,142.684,142.5217,142.6398,1508.0
2018-02-27 12:25:00,193.32,193.76,193.32,193.66,15705.0,142.6545,142.9792,142.6545,142.9054,15705.0
2018-02-27 12:30:00,193.55,194.2,193.55,193.97,8460.0,142.8243,143.3039,142.8243,143.1342,8460.0
2018-02-27 12:35:00,194.02,194.15,193.69,194.01,4508.0,143.1711,143.267,142.9276,143.1637,4508.0
2018-02-27 12:40:00,194.05,194.07,193.57,193.57,4904.0,143.1932,143.208,142.839,142.839,4904.0
2018-02-27 12:45:00,193.48,193.53,193.1,193.41,7724.0,142.7726,142.8095,142.4922,142.7209,7724.0
2018-02-27 12:50:00,193.42,193.85,193.37,193.85,7847.0,142.7283,143.0456,142.6914,143.0456,7847.0
2018-02-27 12:55:00,193.9,194.09,193.74,194.09,5340.0,143.0825,143.2227,142.9645,143.2227,5340.0
2018-02-27 13:00:00,194.02,194.02,193.36,193.51,8632.0,143.1711,143.1711,142.684,142.7947,8632.0
2018-02-27 13:05:00,193.54,193.92,193.49,193.9,6750.0,142.8169,143.0973,142.78,143.0825,6750.0
2018-02-27 13:10:00,193.88,193.89,193.58,193.89,7380.0,143.0678,143.0751,142.8464,143.0751,7380.0
2018-02-27 13:15:00,193.88,193.92,193.63,193.87,3000.0,143.0678,143.0973,142.8833,143.0604,3000.0
2018-02-27 13:20:00,193.91,194.2,193.91,194.06,4514.0,143.0899,143.3039,143.0899,143.2006,4514.0
2018-02-27 13:25:00,194.06,194.12,193.91,193.95,4939.0,143.2006,143.2449,143.0899,143.1194,4939.0
2018-02-27 13:30:00,193.88,194.19,193.8,194.19,6708.0,143.0678,143.2965,143.0087,143.2965,6708.0
2018-02-27 13:35:00,194.2,194.2,193.75,193.89,2406.0,143.3039,143.3039,142.9718,143.0751,2406.0
2018-02-27 13:40:00,193.84,194.0,193.84,193.93,6544.0,143.0382,143.1563,143.0382,143.1047,6544.0
2018-02-27 13:45:00,193.84,193.92,193.76,193.78,4300.0,143.0382,143.0973,142.9792,142.994,4300.0
2018-02-27 13:50:00,193.76,193.9,193.62,193.83,7062.0,142.9792,143.0825,142.8759,143.0309,7062.0
2018-02-27 13:55:00,193.85,193.91,193.8,193.87,6110.0,143.0456,143.0899,143.0087,143.0604,6110.0
2018-02-27 14:00:00,193.87,193.95,193.56,193.56,4793.0,143.0604,143.1194,142.8316,142.8316,4793.0
2018-02-27 14:05:00,193.51,193.53,193.23,193.47,3542.0,142.7947,142.8095,142.5881,142.7652,3542.0
2018-02-27 14:10:00,193.47,193.55,193.12,193.45,8208.0,142.7652,142.8243,142.5069,142.7505,8208.0
2018-02-27 14:15:00,193.43,193.56,193.32,193.56,4327.0,142.7357,142.8316,142.6545,142.8316,4327.0
2018-02-27 14:20:00,193.55,193.55,193.13,193.15,3300.0,142.8243,142.8243,142.5143,142.5291,3300.0
2018-02-27 14:25:00,193.25,193.49,193.25,193.49,6415.0,142.6029,142.78,142.6029,142.78,6415.0
2018-02-27 14:30:00,193.49,193.58,193.42,193.5,4755.0,142.78,142.8464,142.7283,142.7874,4755.0
2018-02-27 14:35:00,193.47,193.5,193.27,193.5,3685.0,142.7652,142.7874,142.6176,142.7874,3685.0
2018-02-27 14:40:00,193.45,193.6,193.36,193.36,3075.0,142.7505,142.8611,142.684,142.684,3075.0
2018-02-27 14:45:00,193.43,193.63,193.34,193.59,4958.0,142.7357,142.8833,142.6693,142.8538,4958.0
2018-02-27 14:50:00,193.54,193.67,193.54,193.59,1020.0,142.8169,142.9128,142.8169,142.8538,1020.0
2018-02-27 14:55:00,193.66,193.82,193.59,193.75,7113.0,142.9054,143.0235,142.8538,142.9718,7113.0
2018-02-27 15:00:00,193.63,193.91,193.63,193.85,1557.0,142.8833,143.0899,142.8833,143.0456,1557.0
2018-02-27 15:05:00,193.82,193.82,193.45,193.45,3572.0,143.0235,143.0235,142.7505,142.7505,3572.0
2018-02-27 15:10:00,193.46,193.73,193.46,193.65,5250.0,142.7578,142.9571,142.7578,142.898,5250.0
2018-02-27 15:15:00,193.5,193.61,193.39,193.39,10636.0,142.7874,142.8685,142.7062,142.7062,10636.0
2018-02-27 15:20:00,193.45,193.6,193.28,193.41,7940.0,142.7505,142.8611,142.625,142.7209,7940.0
2018-02-27 15:25:00,193.36,193.41,193.15,193.28,7063.0,142.684,142.7209,142.5291,142.625,7063.0
2018-02-27 15:30:00,193.34,193.37,193.13,193.32,14738.0,142.6693,142.6914,142.5143,142.6545,14738.0
2018-02-27 15:35:00,193.4,193.58,193.36,193.5,15819.0,142.7136,142.8464,142.684,142.7874,15819.0
2018-02-27 15:40:00,193.48,193.62,193.34,193.37,10669.0,142.7726,142.8759,142.6693,142.6914,10669.0
2018-02-27 15:45:00,193.35,193.6,193.35,193.6,23272.0,142.6767,142.8611,142.6767,142.8611,23272.0
2018-02-27 15:50:00,193.56,193.56,193.3,193.44,20780.0,142.8316,142.8316,142.6398,142.7431,20780.0
2018-02-27 15:55:00,193.41,193.44,192.99,192.99,43566.0,142.7209,142.7431,142.411,142.411,43566.0
2018-02-28 09:30:00,193.82,193.89,193.12,193.18,7693.0,143.0235,143.0751,142.5069,142.5512,7693.0
2018-02-28 09:35:00,194.02,194.98,193.5,193.68,8193.0,143.1711,143.8795,142.7874,142.9202,8193.0
2018-02-28 09:40:00,193.71,194.01,193.33,193.68,4671.0,142.9423,143.1637,142.6619,142.9202,4671.0
2018-02-28 09:45:00,193.64,194.59,193.34,194.59,9098.0,142.8907,143.5917,142.6693,143.5917,9098.0
2018-02-28 09:50:00,194.43,194.6,193.77,193.78,8200.0,143.4736,143.5991,142.9866,142.994,8200.0
2018-02-28 09:55:00,193.78,194.04,193.62,193.87,9845.0,142.994,143.1858,142.8759,143.0604,9845.0
2018-02-28 10:00:00,193.88,194.31,193.66,193.66,10308.0,143.0678,143.3851,142.9054,142.9054,10308.0
2018-02-28 10:05:00,193.75,193.76,193.45,193.45,11994.0,142.9718,142.9792,142.7505,142.7505,11994.0
2018-02-28 10:10:00,193.48,194.12,193.47,193.85,7827.0,142.7726,143.2449,142.7652,143.0456,7827.0
2018-02-28 10:15:00,193.78,193.83,193.4,193.44,6495.0,142.994,143.0309,142.7136,142.7431,6495.0
2018-02-28 10:20:00,193.56,193.56,193.16,193.16,1140.0,142.8316,142.8316,142.5365,142.5365,1140.0
2018-02-28 10:25:00,193.31,193.69,193.31,193.47,5425.0,142.6472,142.9276,142.6472,142.7652,5425.0
2018-02-28 10:30:00,193.48,193.95,193.36,193.55,4135.0,142.7726,143.1194,142.684,142.8243,4135.0
2018-02-28 10:35:00,193.76,193.85,193.62,193.84,1200.0,142.9792,143.0456,142.8759,143.0382,1200.0
2018-02-28 10:40:00,193.87,194.03,193.65,193.75,3850.0,143.0604,143.1785,142.898,142.9718,3850.0
2018-02-28 10:45:00,193.72,194.0,193.65,193.67,8772.0,142.9497,143.1563,142.898,142.9128,8772.0
2018-02-28 10:50:00,193.77,193.85,193.61,193.66,5787.0,142.9866,143.0456,142.8685,142.9054,5787.0
2018-02-28 10:55:00,193.66,193.66,193.31,193.5,18265.0,142.9054,142.9054,142.6472,142.7874,18265.0
2018-02-28 11:00:00,193.47,193.75,193.2,193.34,13226.0,142.7652,142.9718,142.566,142.6693,13226.0
2018-02-28 11:05:00,193.44,193.75,193.42,193.54,4422.0,142.7431,142.9718,142.7283,142.8169,4422.0
2018-02-28 11:10:00,193.69,193.96,193.69,193.9,7714.0,142.9276,143.1268,142.9276,143.0825,7714.0
2018-02-28 11:15:00,193.87,194.05,193.51,194.03,4127.0,143.0604,143.1932,142.7947,143.1785,4127.0
2018-02-28 11:20:00,193.89,193.89,193.68,193.72,900.0,143.0751,143.0751,142.9202,142.9497,900.0
2018-02-28 11:25:00,193.83,194.12,193.82,193.92,2100.0,143.0309,143.2449,143.0235,143.0973,2100.0
2018-02-28 11:30:00,193.99,193.99,193.45,193.45,2206.0,143.1489,143.1489,142.7505,142.7505,2206.0
2018-02-28 11:35:00,193.67,193.91,193.65,193.91,900.0,142.9128,143.0899,142.898,143.0899,900.0
2018-02-28 11:40:00,193.91,194.42,193.81,194.35,6692.0,143.0899,143.4662,143.0161,143.4146,6692.0
2018-02-28 11:45:00,194.34,194.72,194.34,194.7,969.0,143.4072,143.6876,143.4072,143.6729,969.0
2018-02-28 11:50:00,194.68,194.75,194.52,194.75,4800.0,143.6581,143.7098,143.54,143.7098,4800.0
2018-02-28 11:55:00,194.74,195.0,194.72,194.99,6064.0,143.7024,143.8942,143.6876,143.8869,6064.0
2018-02-28 12:00:00,194.86,194.86,194.42,194.42,2800.0,143.7909,143.7909,143.4662,143.4662,2800.0
2018-02-28 12:05:00,194.42,194.89,194.42,194.89,1206.0,143.4662,143.8131,143.4662,143.8131,1206.0
2018-02-28 12:10:00,194.81,194.81,194.49,194.61,2100.0,143.754,143.754,143.5179,143.6064,2100.0
2018-02-28 12:15:00,194.78,194.82,194.78,194.81,900.0,143.7319,143.7614,143.7319,143.754,900.0
2018-02-28 12:20:00,194.8,194.82,194.67,194.76,3000.0,143.7467,143.7614,143.6507,143.7171,3000.0
2018-02-28 12:25:00,194.76,194.89,194.52,194.77,7150.0,143.7171,143.8131,143.54,143.7245,7150.0
2018-02-28 12:30:00,194.66,194.8,194.54,194.8,1851.0,143.6433,143.7467,143.5548,143.7467,1851.0
2018-02-28 12:35:00,194.77,194.89,194.62,194.77,2900.0,143.7245,143.8131,143.6138,143.7245,2900.0
2018-02-28 12:40:00,194.87,195.0,194.77,194.92,3908.0,143.7983,143.8942,143.7245,143.8352,3908.0
2018-02-28 12:45:00,194.97,195.33,194.97,195.33,4400.0,143.8721,144.1377,143.8721,144.1377,4400.0
2018-02-28 12:50:00,195.21,195.87,195.2,195.69,11261.0,144.0492,144.5362,144.0418,144.4034,11261.0
2018-02-28 12:55:00,195.51,195.75,195.48,195.75,22300.0,144.2706,144.4477,144.2484,144.4477,22300.0
2018-02-28 13:00:00,195.72,195.97,195.71,195.82,5432.0,144.4255,144.61,144.4182,144.4993,5432.0
2018-02-28 13:05:00,195.76,196.02,195.66,196.02,2334.0,144.4551,144.6469,144.3813,144.6469,2334.0
2018-02-28 13:10:00,196.06,196.25,196.01,196.14,6739.0,144.6764,144.8166,144.6395,144.7355,6739.0
2018-02-28 13:15:00,196.15,196.3,196.07,196.2,2307.0,144.7428,144.8535,144.6838,144.7797,2307.0
2018-02-28 13:20:00,196.16,196.25,195.96,196.25,7694.0,144.7502,144.8166,144.6026,144.8166,7694.0
2018-02-28 13:25:00,196.24,196.24,195.87,196.2,1701.0,144.8093,144.8093,144.5362,144.7797,1701.0
2018-02-28 13:30:00,196.07,196.18,195.99,196.18,900.0,144.6838,144.765,144.6248,144.765,900.0
2018-02-28 13:35:00,196.17,196.25,196.02,196.14,2917.0,144.7576,144.8166,144.6469,144.7355,2917.0
2018-02-28 13:40:00,196.08,196.14,195.82,196.09,4723.0,144.6912,144.7355,144.4993,144.6986,4723.0
2018-02-28 13:45:00,196.09,196.16,195.98,196.14,2746.0,144.6986,144.7502,144.6174,144.7355,2746.0
2018-02-28 13:50:00,196.09,196.37,196.09,196.26,2354.0,144.6986,144.9052,144.6986,144.824,2354.0
2018-02-28 13:55:00,196.2,196.54,196.2,196.5,21210.0,144.7797,145.0306,144.7797,145.0011,21210.0
2018-02-28 14:00:00,196.43,196.66,196.26,196.66,5200.0,144.9495,145.1192,144.824,145.1192,5200.0
2018-02-28 14:05:00,196.63,196.68,196.36,196.45,16413.0,145.097,145.1339,144.8978,144.9642,16413.0
2018-02-28 14:10:00,196.38,196.52,196.13,196.33,8721.0,144.9126,145.0159,144.7281,144.8757,8721.0
2018-02-28 14:15:00,196.23,196.23,195.9,195.9,4700.0,144.8019,144.8019,144.5584,144.5584,4700.0
2018-02-28 14:20:00,196.01,196.03,195.68,195.77,10322.0,144.6395,144.6543,144.396,144.4624,10322.0
2018-02-28 14:25:00,195.8,195.96,195.75,195.77,16342.0,144.4846,144.6026,144.4477,144.4624,16342.0
2018-02-28 14:30:00,195.7,195.9,195.55,195.83,3000.0,144.4108,144.5584,144.3001,144.5067,3000.0
2018-02-28 14:35:00,195.79,195.99,195.79,195.87,10828.0,144.4772,144.6248,144.4772,144.5362,10828.0
2018-02-28 14:40:00,195.82,196.12,195.77,195.78,14200.0,144.4993,144.7207,144.4624,144.4698,14200.0
2018-02-28 14:45:00,195.81,195.81,195.54,195.72,2800.0,144.492,144.492,144.2927,144.4255,2800.0
2018-02-28 14:50:00,195.7,195.7,195.16,195.23,4751.0,144.4108,144.4108,144.0123,144.064,4751.0
2018-02-28 14:55:00,195.16,195.16,194.89,194.94,3100.0,144.0123,144.0123,143.8131,143.85,3100.0
2018-02-28 15:00:00,194.84,195.11,194.84,195.02,3268.0,143.7762,143.9754,143.7762,143.909,3268.0
2018-02-28 15:05:00,195.05,195.05,194.87,194.99,2557.0,143.9311,143.9311,143.7983,143.8869,2557.0
2018-02-28 15:10:00,194.98,195.35,194.87,195.19,10445.0,143.8795,144.1525,143.7983,144.0344,10445.0
2018-02-28 15:15:00,195.14,195.66,195.09,195.56,33942.0,143.9975,144.3813,143.9606,144.3075,33942.0
2018-02-28 15:20:00,195.59,195.67,195.39,195.53,20968.0,144.3296,144.3886,144.182,144.2853,20968.0
2018-02-28 15:25:00,195.58,195.62,195.33,195.56,15067.0,144.3222,144.3517,144.1377,144.3075,15067.0
2018-02-28 15:30:00,195.52,195.61,195.42,195.47,9732.0,144.278,144.3444,144.2042,144.2411,9732.0
2018-02-28 15:35:00,195.48,195.57,195.34,195.52,9128.0,144.2484,144.3148,144.1451,144.278,9128.0
2018-02-28 15:40:00,195.46,195.46,195.12,195.27,5314.0,144.2337,144.2337,143.9828,144.0935,5314.0
2018-02-28 15:45:00,195.27,195.29,194.78,194.83,11010.0,144.0935,144.1082,143.7319,143.7688,11010.0
2018-02-28 15:50:00,194.7,194.89,194.62,194.62,15076.0,143.6729,143.8131,143.6138,143.6138,15076.0
2018-02-28 15:55:00,194.62,194.74,194.33,194.34,61638.0,143.6138,143.7024,143.3998,143.4072,61638.0
2018-03-01 09:30:00,194.24,194.43,193.08,194.24,9247.0,143.3334,143.4736,142.4774,143.3334,9247.0
2018-03-01 09:35:00,193.92,194.93,193.89,194.9,9696.0,143.0973,143.8426,143.0751,143.8204,9696.0
2018-03-01 09:40:00,194.93,196.0,194.78,195.88,9747.0,143.8426,144.6322,143.7319,144.5436,9747.0
2018-03-01 09:45:00,195.94,196.53,195.5,196.15,9030.0,144.5879,145.0233,144.2632,144.7428,9030.0
2018-03-01 09:50:00,195.96,196.23,195.46,196.02,5833.0,144.6026,144.8019,144.2337,144.6469,5833.0
2018-03-01 09:55:00,195.82,196.82,195.74,196.63,18897.0,144.4993,145.2372,144.4403,145.097,18897.0
2018-03-01 10:00:00,196.48,197.0,196.13,196.13,15032.0,144.9864,145.3701,144.7281,144.7281,15032.0
2018-03-01 10:05:00,196.24,196.68,196.23,196.35,13438.0,144.8093,145.1339,144.8019,144.8904,13438.0
2018-03-01 10:10:00,196.45,196.6,195.96,196.31,10791.0,144.9642,145.0749,144.6026,144.8609,10791.0
2018-03-01 10:15:00,196.49,197.22,196.48,196.86,6553.0,144.9937,145.5324,144.9864,145.2668,6553.0
2018-03-01 10:20:00,196.89,197.28,196.44,197.03,17553.0,145.2889,145.5767,144.9568,145.3922,17553.0
2018-03-01 10:25:00,197.47,197.86,197.21,197.69,7202.0,145.7169,146.0047,145.525,145.8792,7202.0
2018-03-01 10:30:00,197.7,198.44,197.69,198.44,15355.0,145.8866,146.4327,145.8792,146.4327,15355.0
2018-03-01 10:35:00,198.4,198.49,197.15,197.73,29809.0,146.4032,146.4696,145.4808,145.9088,29809.0
2018-03-01 10:40:00,197.66,197.73,197.21,197.33,23201.0,145.8571,145.9088,145.525,145.6136,23201.0
2018-03-01 10:45:00,197.29,197.45,196.83,196.99,9585.0,145.5841,145.7021,145.2446,145.3627,9585.0
2018-03-01 10:50:00,197.05,197.41,196.98,197.41,15422.0,145.407,145.6726,145.3553,145.6726,15422.0
2018-03-01 10:55:00,197.31,197.88,197.2,197.73,9890.0,145.5988,146.0194,145.5177,145.9088,9890.0
2018-03-01 11:00:00,197.65,197.65,197.01,197.4,4847.0,145.8497,145.8497,145.3775,145.6652,4847.0
2018-03-01 11:05:00,197.28,197.63,197.16,197.46,16228.0,145.5767,145.835,145.4881,145.7095,16228.0
2018-03-01 11:10:00,197.38,197.38,196.62,197.0,4957.0,145.6505,145.6505,145.0897,145.3701,4957.0
2018-03-01 11:15:00,197.15,197.32,196.73,197.0,3723.0,145.4808,145.6062,145.1708,145.3701,3723.0
2018-03-01 11:20:00,197.29,197.57,196.96,196.96,13400.0,145.5841,145.7907,145.3406,145.3406,13400.0
2018-03-01 11:25:00,197.1,197.1,196.54,196.89,3821.0,145.4439,145.4439,145.0306,145.2889,3821.0
2018-03-01 11:30:00,196.88,196.96,196.53,196.89,7864.0,145.2815,145.3406,145.0233,145.2889,7864.0
2018-03-01 11:35:00,196.71,196.92,196.56,196.75,6700.0,145.1561,145.311,145.0454,145.1856,6700.0
2018-03-01 11:40:00,196.77,196.77,196.29,196.33,6500.0,145.2004,145.2004,144.8462,144.8757,6500.0
2018-03-01 11:45:00,196.61,197.12,196.5,196.69,5900.0,145.0823,145.4586,145.0011,145.1413,5900.0
2018-03-01 11:50:00,196.69,196.99,196.53,196.8,2963.0,145.1413,145.3627,145.0233,145.2225,2963.0
2018-03-01 11:55:00,196.66,197.25,196.66,197.23,4046.0,145.1192,145.5546,145.1192,145.5398,4046.0
2018-03-01 12:00:00,197.31,197.32,196.63,196.72,12559.0,145.5988,145.6062,145.097,145.1635,12559.0
2018-03-01 12:05:00,196.78,197.06,196.48,197.06,5203.0,145.2077,145.4143,144.9864,145.4143,5203.0
2018-03-01 12:10:00,196.97,197.5,196.85,197.5,12785.0,145.3479,145.739,145.2594,145.739,12785.0
2018-03-01 12:15:00,197.44,197.59,197.2,197.37,8137.0,145.6948,145.8054,145.5177,145.6431,8137.0
2018-03-01 12:20:00,197.35,197.61,197.19,197.44,14201.0,145.6283,145.8202,145.5103,145.6948,14201.0
2018-03-01 12:25:00,197.51,197.51,197.05,197.36,5466.0,145.7464,145.7464,145.407,145.6357,5466.0
2018-03-01 12:30:00,197.32,197.47,196.93,197.14,13558.0,145.6062,145.7169,145.3184,145.4734,13558.0
2018-03-01 12:35:00,197.28,197.28,196.89,196.96,4441.0,145.5767,145.5767,145.2889,145.3406,4441.0
2018-03-01 12:40:00,196.96,197.05,196.56,196.83,5962.0,145.3406,145.407,145.0454,145.2446,5962.0
2018-03-01 12:45:00,196.82,197.61,196.75,197.61,9685.0,145.2372,145.8202,145.1856,145.8202,9685.0
2018-03-01 12:50:00,197.46,197.56,197.18,197.47,6451.0,145.7095,145.7833,145.5029,145.7169,6451.0
2018-03-01 12:55:00,197.4,197.43,196.96,197.11,4611.0,145.6652,145.6874,145.3406,145.4512,4611.0
2018-03-01 13:00:00,196.99,197.18,196.67,196.9,8152.0,145.3627,145.5029,145.1266,145.2963,8152.0
2018-03-01 13:05:00,196.8,196.94,196.48,196.5,6713.0,145.2225,145.3258,144.9864,145.0011,6713.0
2018-03-01 13:10:00,196.5,196.9,196.48,196.72,8079.0,145.0011,145.2963,144.9864,145.1635,8079.0
2018-03-01 13:15:00,196.72,196.97,196.62,196.8,6996.0,145.1635,145.3479,145.0897,145.2225,6996.0
2018-03-01 13:20:00,196.78,197.39,196.7,196.78,11794.0,145.2077,145.6579,145.1487,145.2077,11794.0
2018-03-01 13:25:00,196.78,197.14,196.7,196.75,3896.0,145.2077,145.4734,145.1487,145.1856,3896.0
2018-03-01 13:30:00,196.7,197.02,196.57,196.81,19826.0,145.1487,145.3848,145.0528,145.2299,19826.0
2018-03-01 13:35:00,196.8,196.96,196.78,196.95,1757.0,145.2225,145.3406,145.2077,145.3332,1757.0
2018-03-01 13:40:00,196.78,197.15,196.73,197.06,9300.0,145.2077,145.4808,145.1708,145.4143,9300.0
2018-03-01 13:45:00,196.92,196.96,196.64,196.85,10305.0,145.311,145.3406,145.1044,145.2594,10305.0
2018-03-01 13:50:00,196.98,197.12,196.77,197.06,10344.0,145.3553,145.4586,145.2004,145.4143,10344.0
2018-03-01 13:55:00,196.96,197.16,196.63,197.0,6184.0,145.3406,145.4881,145.097,145.3701,6184.0
2018-03-01 14:00:00,196.99,196.99,196.34,196.74,9482.0,145.3627,145.3627,144.883,145.1782,9482.0
2018-03-01 14:05:00,196.7,197.1,196.49,196.92,7666.0,145.1487,145.4439,144.9937,145.311,7666.0
2018-03-01 14:10:00,196.63,197.06,196.59,196.59,9403.0,145.097,145.4143,145.0675,145.0675,9403.0
2018-03-01 14:15:00,196.56,196.84,196.18,196.84,10402.0,145.0454,145.252,144.765,145.252,10402.0
2018-03-01 14:20:00,196.66,196.82,196.41,196.48,25039.0,145.1192,145.2372,144.9347,144.9864,25039.0
2018-03-01 14:25:00,196.56,196.63,196.28,196.52,7221.0,145.0454,145.097,144.8388,145.0159,7221.0
2018-03-01 14:30:00,196.61,196.66,196.2,196.34,7902.0,145.0823,145.1192,144.7797,144.883,7902.0
2018-03-01 14:35:00,196.36,196.38,196.0,196.23,12038.0,144.8978,144.9126,144.6322,144.8019,12038.0
2018-03-01 14:40:00,196.27,196.43,196.11,196.24,8799.0,144.8314,144.9495,144.7133,144.8093,8799.0
2018-03-01 14:45:00,196.35,196.44,195.91,195.98,5631.0,144.8904,144.9568,144.5657,144.6174,5631.0
2018-03-01 14:50:00,195.95,196.19,195.63,195.87,18892.0,144.5953,144.7724,144.3591,144.5362,18892.0
2018-03-01 14:55:00,195.93,196.13,195.74,196.0,13250.0,144.5805,144.7281,144.4403,144.6322,13250.0
2018-03-01 15:00:00,196.12,196.29,195.79,195.98,11149.0,144.7207,144.8462,144.4772,144.6174,11149.0
2018-03-01 15:05:00,196.03,196.58,195.96,196.47,8740.0,144.6543,145.0601,144.6026,144.979,8740.0
2018-03-01 15:10:00,196.4,196.55,196.28,196.51,12275.0,144.9273,145.038,144.8388,145.0085,12275.0
2018-03-01 15:15:00,196.5,196.54,196.15,196.47,9951.0,145.0011,145.0306,144.7428,144.979,9951.0
2018-03-01 15:20:00,196.56,196.84,196.27,196.47,21967.0,145.0454,145.252,144.8314,144.979,21967.0
2018-03-01 15:25:00,196.51,196.51,195.96,195.96,14675.0,145.0085,145.0085,144.6026,144.6026,14675.0
2018-03-01 15:30:00,196.06,196.31,195.65,195.97,12620.0,144.6764,144.8609,144.3739,144.61,12620.0
2018-03-01 15:35:00,195.85,196.38,195.85,195.99,14868.0,144.5215,144.9126,144.5215,144.6248,14868.0
2018-03-01 15:40:00,195.86,196.13,195.84,196.0,11284.0,144.5288,144.7281,144.5141,144.6322,11284.0
2018-03-01 15:45:00,195.97,196.49,195.92,196.2,19999.0,144.61,144.9937,144.5731,144.7797,19999.0
2018-03-01 15:50:00,196.23,196.56,196.19,196.3,33770.0,144.8019,145.0454,144.7724,144.8535,33770.0
2018-03-01 15:55:00,196.21,196.37,195.96,196.07,39604.0,144.7871,144.9052,144.6026,144.6838,39604.0
2018-03-02 09:30:00,196.18,196.82,195.11,196.56,16511.0,144.765,145.2372,143.9754,145.0454,16511.0
2018-03-02 09:35:00,197.08,197.61,195.48,195.48,9527.0,145.4291,145.8202,144.2484,144.2484,9527.0
2018-03-02 09:40:00,195.47,196.01,195.26,195.41,11926.0,144.2411,144.6395,144.0861,144.1968,11926.0
2018-03-02 09:45:00,195.56,195.76,194.99,195.42,10964.0,144.3075,144.4551,143.8869,144.2042,10964.0
2018-03-02 09:50:00,195.58,195.72,195.21,195.21,6139.0,144.3222,144.4255,144.0492,144.0492,6139.0
2018-03-02 09:55:00,195.18,195.93,194.94,195.92,8669.0,144.0271,144.5805,143.85,144.5731,8669.0
2018-03-02 10:00:00,195.73,196.4,195.58,196.38,10144.0,144.4329,144.9273,144.3222,144.9126,10144.0
2018-03-02 10:05:00,196.21,196.21,195.36,195.57,7422.0,144.7871,144.7871,144.1599,144.3148,7422.0
2018-03-02 10:10:00,195.39,195.46,195.07,195.39,7177.0,144.182,144.2337,143.9459,144.182,7177.0
2018-03-02 10:15:00,195.43,195.67,195.23,195.67,10899.0,144.2115,144.3886,144.064,144.3886,10899.0
2018-03-02 10:20:00,195.67,195.95,195.43,195.94,8850.0,144.3886,144.5953,144.2115,144.5879,8850.0
2018-03-02 10:25:00,196.0,196.31,195.55,195.8,10863.0,144.6322,144.8609,144.3001,144.4846,10863.0
2018-03-02 10:30:00,195.71,195.93,195.58,195.86,6406.0,144.4182,144.5805,144.3222,144.5288,6406.0
2018-03-02 10:35:00,195.83,195.89,195.7,195.76,6126.0,144.5067,144.551,144.4108,144.4551,6126.0
2018-03-02 10:40:00,195.86,195.99,195.64,195.99,11614.0,144.5288,144.6248,144.3665,144.6248,11614.0
2018-03-02 10:45:00,195.99,196.08,195.66,196.08,9400.0,144.6248,144.6912,144.3813,144.6912,9400.0
2018-03-02 10:50:00,196.06,196.07,195.34,195.34,3200.0,144.6764,144.6838,144.1451,144.1451,3200.0
2018-03-02 10:55:00,195.36,195.78,195.35,195.64,12128.0,144.1599,144.4698,144.1525,144.3665,12128.0
2018-03-02 11:00:00,195.65,195.98,195.59,195.72,17430.0,144.3739,144.6174,144.3296,144.4255,17430.0
2018-03-02 11:05:00,195.74,195.83,195.42,195.42,14895.0,144.4403,144.5067,144.2042,144.2042,14895.0
2018-03-02 11:10:00,195.37,195.53,195.25,195.3,8699.0,144.1673,144.2853,144.0787,144.1156,8699.0
2018-03-02 11:15:00,195.23,195.25,194.93,194.94,6375.0,144.064,144.0787,143.8426,143.85,6375.0
2018-03-02 11:20:00,194.98,195.08,194.77,195.04,5932.0,143.8795,143.9533,143.7245,143.9238,5932.0
2018-03-02 11:25:00,195.04,195.2,194.85,194.87,4600.0,143.9238,144.0418,143.7835,143.7983,4600.0
2018-03-02 11:30:00,194.8,194.89,194.57,194.57,3462.0,143.7467,143.8131,143.5769,143.5769,3462.0
2018-03-02 11:35:00,194.63,194.63,194.19,194.24,3503.0,143.6212,143.6212,143.2965,143.3334,3503.0
2018-03-02 11:40:00,194.23,194.66,194.16,194.65,11146.0,143.326,143.6433,143.2744,143.636,11146.0
2018-03-02 11:45:00,194.62,194.71,194.47,194.47,2901.0,143.6138,143.6802,143.5031,143.5031,2901.0
2018-03-02 11:50:00,194.57,194.57,194.24,194.39,3243.0,143.5769,143.5769,143.3334,143.4441,3243.0
2018-03-02 11:55:00,194.37,194.51,194.32,194.51,8215.0,143.4293,143.5327,143.3925,143.5327,8215.0
2018-03-02 12:00:00,194.41,194.55,194.07,194.11,5455.0,143.4589,143.5622,143.208,143.2375,5455.0
2018-03-02 12:05:00,194.24,194.49,194.24,194.34,3150.0,143.3334,143.5179,143.3334,143.4072,3150.0
2018-03-02 12:10:00,194.44,194.46,194.0,194.15,4500.0,143.481,143.4958,143.1563,143.267,4500.0
2018-03-02 12:15:00,194.21,194.24,193.77,193.95,4801.0,143.3113,143.3334,142.9866,143.1194,4801.0
2018-03-02 12:20:00,193.95,194.12,193.87,194.12,3121.0,143.1194,143.2449,143.0604,143.2449,3121.0
2018-03-02 12:25:00,194.22,194.22,194.09,194.21,2100.0,143.3187,143.3187,143.2227,143.3113,2100.0
2018-03-02 12:30:00,194.23,194.32,194.06,194.06,4205.0,143.326,143.3925,143.2006,143.2006,4205.0
2018-03-02 12:35:00,194.03,194.14,193.98,194.14,4424.0,143.1785,143.2596,143.1416,143.2596,4424.0
2018-03-02 12:40:00,194.11,194.33,194.06,194.28,2100.0,143.2375,143.3998,143.2006,143.3629,2100.0
2018-03-02 12:45:00,194.25,194.31,193.95,193.95,5700.0,143.3408,143.3851,143.1194,143.1194,5700.0
2018-03-02 12:50:00,193.98,194.09,193.89,194.09,2471.0,143.1416,143.2227,143.0751,143.2227,2471.0
2018-03-02 12:55:00,194.17,194.17,193.87,193.88,1643.0,143.2818,143.2818,143.0604,143.0678,1643.0
2018-03-02 13:00:00,193.88,193.88,193.71,193.76,4000.0,143.0678,143.0678,142.9423,142.9792,4000.0
2018-03-02 13:05:00,193.73,193.73,193.59,193.59,4600.0,142.9571,142.9571,142.8538,142.8538,4600.0
2018-03-02 13:10:00,193.54,193.54,193.26,193.26,4156.0,142.8169,142.8169,142.6103,142.6103,4156.0
2018-03-02 13:15:00,193.35,193.58,193.35,193.52,4109.0,142.6767,142.8464,142.6767,142.8021,4109.0
2018-03-02 13:20:00,193.54,193.59,193.34,193.52,2300.0,142.8169,142.8538,142.6693,142.8021,2300.0
2018-03-02 13:25:00,193.4,193.61,193.3,193.42,5603.0,142.7136,142.8685,142.6398,142.7283,5603.0
2018-03-02 13:30:00,193.35,193.35,193.19,193.19,1040.0,142.6767,142.6767,142.5586,142.5586,1040.0
2018-03-02 13:35:00,193.1,193.18,192.83,192.83,5600.0,142.4922,142.5512,142.293,142.293,5600.0
2018-03-02 13:40:00,192.9,193.43,192.84,193.43,13698.0,142.3446,142.7357,142.3003,142.7357,13698.0
2018-03-02 13:45:00,193.47,193.67,193.33,193.4,7845.0,142.7652,142.9128,142.6619,142.7136,7845.0
2018-03-02 13:50:00,193.45,193.58,193.23,193.29,6633.0,142.7505,142.8464,142.5881,142.6324,6633.0
2018-03-02 13:55:00,193.19,193.28,193.13,193.19,8139.0,142.5586,142.625,142.5143,142.5586,8139.0
2018-03-02 14:00:00,193.2,193.25,193.0,193.05,6525.0,142.566,142.6029,142.4184,142.4553,6525.0
2018-03-02 14:05:00,193.08,193.57,193.03,193.57,6204.0,142.4774,142.839,142.4405,142.839,6204.0
2018-03-02 14:10:00,193.54,193.69,193.36,193.5,5716.0,142.8169,142.9276,142.684,142.7874,5716.0
2018-03-02 14:15:00,193.54,193.68,193.47,193.49,4416.0,142.8169,142.9202,142.7652,142.78,4416.0
2018-03-02 14:20:00,193.39,193.6,193.23,193.23,9305.0,142.7062,142.8611,142.5881,142.5881,9305.0
2018-03-02 14:25:00,193.26,193.38,193.08,193.3,17490.0,142.6103,142.6988,142.4774,142.6398,17490.0
2018-03-02 14:30:00,193.3,193.38,193.16,193.18,7970.0,142.6398,142.6988,142.5365,142.5512,7970.0
2018-03-02 14:35:00,193.24,193.78,193.19,193.78,4452.0,142.5955,142.994,142.5586,142.994,4452.0
2018-03-02 14:40:00,193.79,193.97,193.67,193.96,6198.0,143.0014,143.1342,142.9128,143.1268,6198.0
2018-03-02 14:45:00,194.03,194.11,193.84,194.03,6076.0,143.1785,143.2375,143.0382,143.1785,6076.0
2018-03-02 14:50:00,194.06,194.25,193.98,194.14,8067.0,143.2006,143.3408,143.1416,143.2596,8067.0
2018-03-02 14:55:00,194.12,194.34,194.05,194.17,6317.0,143.2449,143.4072,143.1932,143.2818,6317.0
2018-03-02 15:00:00,194.05,194.2,194.0,194.17,10123.0,143.1932,143.3039,143.1563,143.2818,10123.0
2018-03-02 15:05:00,194.2,194.42,194.13,194.25,5994.0,143.3039,143.4662,143.2522,143.3408,5994.0
2018-03-02 15:10:00,194.19,194.33,194.0,194.1,10900.0,143.2965,143.3998,143.1563,143.2301,10900.0
2018-03-02 15:15:00,194.07,194.14,193.9,193.97,6944.0,143.208,143.2596,143.0825,143.1342,6944.0
2018-03-02 15:20:00,194.04,194.24,194.01,194.23,8124.0,143.1858,143.3334,143.1637,143.326,8124.0
2018-03-02 15:25:00,194.23,194.44,194.22,194.42,10028.0,143.326,143.481,143.3187,143.4662,10028.0
2018-03-02 15:30:00,194.33,194.39,194.22,194.29,13114.0,143.3998,143.4441,143.3187,143.3703,13114.0
2018-03-02 15:35:00,194.25,194.85,194.21,194.85,12050.0,143.3408,143.7835,143.3113,143.7835,12050.0
2018-03-02 15:40:00,194.93,194.93,194.64,194.75,15149.0,143.8426,143.8426,143.6286,143.7098,15149.0
2018-03-02 15:45:00,194.83,195.15,194.75,194.83,23908.0,143.7688,144.0049,143.7098,143.7688,23908.0
2018-03-02 15:50:00,194.85,195.1,194.85,195.05,19894.0,143.7835,143.968,143.7835,143.9311,19894.0
2018-03-02 15:55:00,195.07,195.11,194.79,194.93,62240.0,143.9459,143.9754,143.7393,143.8426,62240.0
2018-03-05 09:30:00,195.09,196.0,195.09,196.0,16846.0,143.9606,144.6322,143.9606,144.6322,16846.0
2018-03-05 09:35:00,195.97,196.8,195.69,196.11,5930.0,144.61,145.2225,144.4034,144.7133,5930.0
2018-03-05 09:40:00,196.04,196.6,195.41,196.27,8678.0,144.6617,145.0749,144.1968,144.8314,8678.0
2018-03-05 09:45:00,195.82,196.9,195.78,196.43,5180.0,144.4993,145.2963,144.4698,144.9495,5180.0
2018-03-05 09:50:00,196.54,197.26,196.54,197.22,2408.0,145.0306,145.5619,145.0306,145.5324,2408.0
2018-03-05 09:55:00,197.08,198.55,197.08,197.72,14446.0,145.4291,146.5138,145.4291,145.9014,14446.0
2018-03-05 10:00:00,197.86,198.0,197.77,198.0,43268.0,146.0047,146.108,145.9383,146.108,43268.0
2018-03-05 10:05:00,197.99,198.0,197.56,197.91,11700.0,146.1006,146.108,145.7833,146.0416,11700.0
2018-03-05 10:10:00,197.97,198.0,197.68,197.79,15967.0,146.0859,146.108,145.8719,145.953,15967.0
2018-03-05 10:15:00,197.84,197.9,197.43,197.8,11950.0,145.9899,146.0342,145.6874,145.9604,11950.0
2018-03-05 10:20:00,197.87,198.4,197.86,198.02,42995.0,146.0121,146.4032,146.0047,146.1228,42995.0
2018-03-05 10:25:00,198.0,198.38,198.0,198.38,4600.0,146.108,146.3884,146.108,146.3884,4600.0
2018-03-05 10:30:00,198.52,198.71,198.43,198.55,11961.0,146.4917,146.6319,146.4253,146.5138,11961.0
2018-03-05 10:35:00,198.68,199.0,198.66,198.72,13605.0,146.6098,146.8459,146.595,146.6393,13605.0
2018-03-05 10:40:00,198.78,198.97,198.62,198.97,4682.0,146.6836,146.8238,146.5655,146.8238,4682.0
2018-03-05 10:45:00,198.84,198.96,198.62,198.96,4850.0,146.7278,146.8164,146.5655,146.8164,4850.0
2018-03-05 10:50:00,198.91,198.97,198.72,198.79,8595.0,146.7795,146.8238,146.6393,146.6909,8595.0
2018-03-05 10:55:00,198.73,198.78,198.55,198.65,13601.0,146.6467,146.6836,146.5138,146.5876,13601.0
2018-03-05 11:00:00,198.58,198.79,198.36,198.51,17161.0,146.536,146.6909,146.3736,146.4843,17161.0
2018-03-05 11:05:00,198.45,198.63,198.31,198.31,10609.0,146.4401,146.5729,146.3367,146.3367,10609.0
2018-03-05 11:10:00,198.35,198.62,198.19,198.61,3349.0,146.3663,146.5655,146.2482,146.5581,3349.0
2018-03-05 11:15:00,198.73,198.93,198.7,198.76,9000.0,146.6467,146.7943,146.6245,146.6688,9000.0
2018-03-05 11:20:00,198.75,198.76,198.51,198.62,4834.0,146.6614,146.6688,146.4843,146.5655,4834.0
2018-03-05 11:25:00,198.7,198.82,198.64,198.79,7263.0,146.6245,146.7131,146.5803,146.6909,7263.0
2018-03-05 11:30:00,198.81,198.99,198.56,198.56,9500.0,146.7057,146.8385,146.5212,146.5212,9500.0
2018-03-05 11:35:00,198.54,198.66,198.44,198.66,8399.0,146.5065,146.595,146.4327,146.595,8399.0
2018-03-05 11:40:00,198.8,198.86,198.7,198.81,1649.0,146.6983,146.7426,146.6245,146.7057,1649.0
2018-03-05 11:45:00,198.65,198.66,198.09,198.43,12852.0,146.5876,146.595,146.1744,146.4253,12852.0
2018-03-05 11:50:00,198.45,198.55,198.18,198.26,5349.0,146.4401,146.5138,146.2408,146.2999,5349.0
2018-03-05 11:55:00,198.25,198.68,198.2,198.68,3182.0,146.2925,146.6098,146.2556,146.6098,3182.0
2018-03-05 12:00:00,198.68,198.68,198.51,198.57,3000.0,146.6098,146.6098,146.4843,146.5286,3000.0
2018-03-05 12:05:00,198.55,198.82,198.39,198.82,9592.0,146.5138,146.7131,146.3958,146.7131,9592.0
2018-03-05 12:10:00,198.95,198.95,198.67,198.78,12203.0,146.809,146.809,146.6024,146.6836,12203.0
2018-03-05 12:15:00,198.87,198.92,198.79,198.92,3057.0,146.75,146.7869,146.6909,146.7869,3057.0
2018-03-05 12:20:00,198.85,198.9,198.56,198.6,17272.0,146.7352,146.7721,146.5212,146.5507,17272.0
2018-03-05 12:25:00,198.72,198.73,198.56,198.73,7200.0,146.6393,146.6467,146.5212,146.6467,7200.0
2018-03-05 12:30:00,198.79,198.81,198.42,198.55,11834.0,146.6909,146.7057,146.4179,146.5138,11834.0
2018-03-05 12:35:00,198.62,198.96,198.54,198.96,1900.0,146.5655,146.8164,146.5065,146.8164,1900.0
2018-03-05 12:40:00,198.85,198.92,198.79,198.8,2900.0,146.7352,146.7869,146.6909,146.6983,2900.0
2018-03-05 12:45:00,198.82,198.96,198.82,198.87,3588.0,146.7131,146.8164,146.7131,146.75,3588.0
2018-03-05 12:50:00,198.91,198.96,198.63,198.64,8900.0,146.7795,146.8164,146.5729,146.5803,8900.0
2018-03-05 12:55:00,198.7,199.0,198.7,199.0,7701.0,146.6245,146.8459,146.6245,146.8459,7701.0
2018-03-05 13:00:00,199.0,199.0,198.89,199.0,5568.0,146.8459,146.8459,146.7647,146.8459,5568.0
2018-03-05 13:05:00,198.99,199.0,198.62,198.7,10911.0,146.8385,146.8459,146.5655,146.6245,10911.0
2018-03-05 13:10:00,198.69,199.0,198.67,199.0,8413.0,146.6172,146.8459,146.6024,146.8459,8413.0
2018-03-05 13:15:00,199.0,199.0,198.8,198.82,10131.0,146.8459,146.8459,146.6983,146.7131,10131.0
2018-03-05 13:20:00,198.79,198.95,198.6,198.62,11828.0,146.6909,146.809,146.5507,146.5655,11828.0
2018-03-05 13:25:00,198.77,198.79,198.63,198.71,9818.0,146.6762,146.6909,146.5729,146.6319,9818.0
2018-03-05 13:30:00,198.72,198.81,198.29,198.42,8816.0,146.6393,146.7057,146.322,146.4179,8816.0
2018-03-05 13:35:00,198.57,198.64,198.48,198.64,6800.0,146.5286,146.5803,146.4622,146.5803,6800.0
2018-03-05 13:40:00,198.64,198.67,198.18,198.18,9967.0,146.5803,146.6024,146.2408,146.2408,9967.0
2018-03-05 13:45:00,198.32,198.37,197.9,198.0,10553.0,146.3441,146.381,146.0342,146.108,10553.0
2018-03-05 13:50:00,198.09,198.1,197.55,197.61,9809.0,146.1744,146.1818,145.7759,145.8202,9809.0
2018-03-05 13:55:00,197.68,197.69,197.23,197.33,9928.0,145.8719,145.8792,145.5398,145.6136,9928.0
2018-03-05 14:00:00,197.28,197.42,196.89,197.01,12089.0,145.5767,145.68,145.2889,145.3775,12089.0
2018-03-05 14:05:00,197.01,197.29,196.88,197.23,12817.0,145.3775,145.5841,145.2815,145.5398,12817.0
2018-03-05 14:10:00,197.28,197.41,197.07,197.1,7321.0,145.5767,145.6726,145.4217,145.4439,7321.0
2018-03-05 14:15:00,197.09,197.29,196.87,196.97,10766.0,145.4365,145.5841,145.2741,145.3479,10766.0
2018-03-05 14:20:00,196.9,197.32,196.9,197.24,4834.0,145.2963,145.6062,145.2963,145.5472,4834.0
2018-03-05 14:25:00,197.31,197.43,197.23,197.4,5300.0,145.5988,145.6874,145.5398,145.6652,5300.0
2018-03-05 14:30:00,197.4,197.4,196.94,197.21,14134.0,145.6652,145.6652,145.3258,145.525,14134.0
2018-03-05 14:35:00,197.23,197.44,197.15,197.41,11852.0,145.5398,145.6948,145.4808,145.6726,11852.0
2018-03-05 14:40:00,197.41,197.44,197.06,197.15,18684.0,145.6726,145.6948,145.4143,145.4808,18684.0
2018-03-05 14:45:00,197.19,197.64,197.13,197.64,7419.0,145.5103,145.8423,145.466,145.8423,7419.0
2018-03-05 14:50:00,197.62,197.77,197.58,197.68,11951.0,145.8276,145.9383,145.7981,145.8719,11951.0
2018-03-05 14:55:00,197.69,198.15,197.67,198.14,13231.0,145.8792,146.2187,145.8645,146.2113,13231.0
2018-03-05 15:00:00,198.08,198.15,197.83,197.86,9824.0,146.167,146.2187,145.9825,146.0047,9824.0
2018-03-05 15:05:00,197.92,198.01,197.46,197.46,5632.0,146.049,146.1154,145.7095,145.7095,5632.0
2018-03-05 15:10:00,197.29,197.47,197.27,197.28,6331.0,145.5841,145.7169,145.5693,145.5767,6331.0
2018-03-05 15:15:00,197.35,197.48,197.31,197.48,8599.0,145.6283,145.7243,145.5988,145.7243,8599.0
2018-03-05 15:20:00,197.36,197.43,197.23,197.23,8881.0,145.6357,145.6874,145.5398,145.5398,8881.0
2018-03-05 15:25:00,197.26,197.27,196.56,196.66,13444.0,145.5619,145.5693,145.0454,145.1192,13444.0
2018-03-05 15:30:00,196.61,196.84,196.46,196.68,19820.0,145.0823,145.252,144.9716,145.1339,19820.0
2018-03-05 15:35:00,196.67,196.97,196.65,196.95,12092.0,145.1266,145.3479,145.1118,145.3332,12092.0
2018-03-05 15:40:00,196.97,197.34,196.93,197.31,11717.0,145.3479,145.621,145.3184,145.5988,11717.0
2018-03-05 15:45:00,197.35,197.6,197.15,197.47,23162.0,145.6283,145.8128,145.4808,145.7169,23162.0
2018-03-05 15:50:00,197.47,197.68,197.42,197.48,21811.0,145.7169,145.8719,145.68,145.7243,21811.0
2018-03-05 15:55:00,197.56,197.61,197.16,197.27,87500.0,145.7833,145.8202,145.4881,145.5693,87500.0
2018-03-06 09:30:00,196.8,197.7,196.34,196.47,13548.0,145.2225,145.8866,144.883,144.979,13548.0
2018-03-06 09:35:00,196.87,196.87,195.41,196.0,8053.0,145.2741,145.2741,144.1968,144.6322,8053.0
2018-03-06 09:40:00,195.69,196.41,195.66,196.41,10752.0,144.4034,144.9347,144.3813,144.9347,10752.0
2018-03-06 09:45:00,196.08,196.32,195.77,196.3,15498.0,144.6912,144.8683,144.4624,144.8535,15498.0
2018-03-06 09:50:00,196.31,196.4,195.5,195.98,29908.0,144.8609,144.9273,144.2632,144.6174,29908.0
2018-03-06 09:55:00,196.11,196.59,196.09,196.48,11525.0,144.7133,145.0675,144.6986,144.9864,11525.0
2018-03-06 10:00:00,196.48,196.48,195.93,196.19,5069.0,144.9864,144.9864,144.5805,144.7724,5069.0
2018-03-06 10:05:00,196.16,196.25,195.52,195.52,8550.0,144.7502,144.8166,144.278,144.278,8550.0
2018-03-06 10:10:00,195.67,195.99,195.59,195.67,4893.0,144.3886,144.6248,144.3296,144.3886,4893.0
2018-03-06 10:15:00,195.58,196.12,195.53,195.87,3161.0,144.3222,144.7207,144.2853,144.5362,3161.0
2018-03-06 10:20:00,196.11,196.11,195.75,195.88,6331.0,144.7133,144.7133,144.4477,144.5436,6331.0
2018-03-06 10:25:00,195.88,196.28,195.85,196.03,10412.0,144.5436,144.8388,144.5215,144.6543,10412.0
2018-03-06 10:30:00,196.05,196.3,196.02,196.08,5437.0,144.6691,144.8535,144.6469,144.6912,5437.0
2018-03-06 10:35:00,196.09,196.16,195.95,196.15,3810.0,144.6986,144.7502,144.5953,144.7428,3810.0
2018-03-06 10:40:00,196.14,196.14,195.83,196.11,5402.0,144.7355,144.7355,144.5067,144.7133,5402.0
2018-03-06 10:45:00,196.15,196.28,196.14,196.28,6280.0,144.7428,144.8388,144.7355,144.8388,6280.0
2018-03-06 10:50:00,196.26,196.54,196.09,196.11,20070.0,144.824,145.0306,144.6986,144.7133,20070.0
2018-03-06 10:55:00,196.16,196.55,196.11,196.26,5702.0,144.7502,145.038,144.7133,144.824,5702.0
2018-03-06 11:00:00,196.32,196.49,196.2,196.31,8234.0,144.8683,144.9937,144.7797,144.8609,8234.0
2018-03-06 11:05:00,196.32,196.55,196.14,196.42,4519.0,144.8683,145.038,144.7355,144.9421,4519.0
2018-03-06 11:10:00,196.56,196.94,196.56,196.85,1300.0,145.0454,145.3258,145.0454,145.2594,1300.0
2018-03-06 11:15:00,197.03,197.37,196.88,196.93,6815.0,145.3922,145.6431,145.2815,145.3184,6815.0
2018-03-06 11:20:00,197.13,197.27,196.78,196.83,10184.0,145.466,145.5693,145.2077,145.2446,10184.0
2018-03-06 11:25:00,196.82,197.46,196.82,197.4,15819.0,145.2372,145.7095,145.2372,145.6652,15819.0
2018-03-06 11:30:00,197.4,197.5,197.32,197.35,1337.0,145.6652,145.739,145.6062,145.6283,1337.0
2018-03-06 11:35:00,197.27,197.44,197.11,197.31,3500.0,145.5693,145.6948,145.4512,145.5988,3500.0
2018-03-06 11:40:00,197.06,197.49,197.01,197.49,5149.0,145.4143,145.7317,145.3775,145.7317,5149.0
2018-03-06 11:45:00,197.45,197.45,197.2,197.32,1880.0,145.7021,145.7021,145.5177,145.6062,1880.0
2018-03-06 11:50:00,197.37,197.45,197.25,197.31,3100.0,145.6431,145.7021,145.5546,145.5988,3100.0
2018-03-06 11:55:00,197.26,197.4,197.16,197.39,2501.0,145.5619,145.6652,145.4881,145.6579,2501.0
2018-03-06 12:00:00,197.39,197.75,197.36,197.37,5000.0,145.6579,145.9235,145.6357,145.6431,5000.0
2018-03-06 12:05:00,197.37,197.6,197.25,197.6,2319.0,145.6431,145.8128,145.5546,145.8128,2319.0
2018-03-06 12:10:00,197.5,197.61,197.37,197.38,2860.0,145.739,145.8202,145.6431,145.6505,2860.0
2018-03-06 12:15:00,197.25,197.46,197.25,197.46,3050.0,145.5546,145.7095,145.5546,145.7095,3050.0
2018-03-06 12:20:00,197.35,197.35,197.17,197.2,1078.0,145.6283,145.6283,145.4955,145.5177,1078.0
2018-03-06 12:25:00,197.32,197.32,197.07,197.08,800.0,145.6062,145.6062,145.4217,145.4291,800.0
2018-03-06 12:30:00,197.18,197.26,197.08,197.22,1100.0,145.5029,145.5619,145.4291,145.5324,1100.0
2018-03-06 12:35:00,197.1,197.23,196.99,197.23,3636.0,145.4439,145.5398,145.3627,145.5398,3636.0
2018-03-06 12:40:00,197.25,197.61,197.23,197.55,17900.0,145.5546,145.8202,145.5398,145.7759,17900.0
2018-03-06 12:45:00,197.59,197.6,197.39,197.49,3010.0,145.8054,145.8128,145.6579,145.7317,3010.0
2018-03-06 12:50:00,197.59,197.59,197.59,197.59,300.0,145.8054,145.8054,145.8054,145.8054,300.0
2018-03-06 12:55:00,197.57,197.82,197.55,197.82,4000.0,145.7907,145.9752,145.7759,145.9752,4000.0
2018-03-06 13:00:00,197.75,197.82,197.56,197.69,3409.0,145.9235,145.9752,145.7833,145.8792,3409.0
2018-03-06 13:05:00,197.61,197.69,197.53,197.53,3400.0,145.8202,145.8792,145.7612,145.7612,3400.0
2018-03-06 13:10:00,197.56,197.82,197.52,197.68,8947.0,145.7833,145.9752,145.7538,145.8719,8947.0
2018-03-06 13:15:00,197.63,197.7,197.61,197.61,400.0,145.835,145.8866,145.8202,145.8202,400.0
2018-03-06 13:20:00,197.56,197.75,197.56,197.67,2325.0,145.7833,145.9235,145.7833,145.8645,2325.0
2018-03-06 13:25:00,197.74,198.13,197.63,197.82,5624.0,145.9161,146.2039,145.835,145.9752,5624.0
2018-03-06 13:30:00,197.91,197.95,197.38,197.71,16319.0,146.0416,146.0711,145.6505,145.894,16319.0
2018-03-06 13:35:00,197.61,197.83,197.6,197.83,2000.0,145.8202,145.9825,145.8128,145.9825,2000.0
2018-03-06 13:40:00,197.72,197.91,197.54,197.78,3300.0,145.9014,146.0416,145.7686,145.9457,3300.0
2018-03-06 13:45:00,197.78,197.87,197.5,197.87,18306.0,145.9457,146.0121,145.739,146.0121,18306.0
2018-03-06 13:50:00,197.93,198.2,197.89,198.09,1133.0,146.0563,146.2556,146.0268,146.1744,1133.0
2018-03-06 13:55:00,198.23,198.23,197.9,198.17,3668.0,146.2777,146.2777,146.0342,146.2334,3668.0
2018-03-06 14:00:00,198.35,198.4,198.13,198.35,3146.0,146.3663,146.4032,146.2039,146.3663,3146.0
2018-03-06 14:05:00,198.35,198.4,198.19,198.37,2022.0,146.3663,146.4032,146.2482,146.381,2022.0
2018-03-06 14:10:00,198.33,198.48,198.19,198.37,5157.0,146.3515,146.4622,146.2482,146.381,5157.0
2018-03-06 14:15:00,198.3,198.91,198.22,198.82,10174.0,146.3294,146.7795,146.2703,146.7131,10174.0
2018-03-06 14:20:00,198.76,199.03,198.54,198.9,3389.0,146.6688,146.868,146.5065,146.7721,3389.0
2018-03-06 14:25:00,198.94,199.07,198.73,198.83,3988.0,146.8016,146.8976,146.6467,146.7205,3988.0
2018-03-06 14:30:00,198.91,199.08,198.87,199.06,3673.0,146.7795,146.9049,146.75,146.8902,3673.0
2018-03-06 14:35:00,199.07,199.07,198.42,198.59,6564.0,146.8976,146.8976,146.4179,146.5434,6564.0
2018-03-06 14:40:00,198.49,198.62,198.28,198.35,4836.0,146.4696,146.5655,146.3146,146.3663,4836.0
2018-03-06 14:45:00,198.26,198.44,198.05,198.43,3588.0,146.2999,146.4327,146.1449,146.4253,3588.0
2018-03-06 14:50:00,198.37,198.46,198.27,198.34,2604.0,146.381,146.4474,146.3072,146.3589,2604.0
2018-03-06 14:55:00,198.23,198.6,198.23,198.43,2079.0,146.2777,146.5507,146.2777,146.4253,2079.0
2018-03-06 15:00:00,198.42,198.46,198.15,198.23,4563.0,146.4179,146.4474,146.2187,146.2777,4563.0
2018-03-06 15:05:00,198.27,198.48,198.27,198.38,2866.0,146.3072,146.4622,146.3072,146.3884,2866.0
2018-03-06 15:10:00,198.43,198.43,198.19,198.19,1500.0,146.4253,146.4253,146.2482,146.2482,1500.0
2018-03-06 15:15:00,198.07,198.1,197.77,198.06,4891.0,146.1596,146.1818,145.9383,146.1523,4891.0
2018-03-06 15:20:00,198.01,198.39,198.01,198.19,5438.0,146.1154,146.3958,146.1154,146.2482,5438.0
2018-03-06 15:25:00,198.23,198.71,198.05,198.71,5265.0,146.2777,146.6319,146.1449,146.6319,5265.0
2018-03-06 15:30:00,198.57,198.58,198.37,198.5,3800.0,146.5286,146.536,146.381,146.477,3800.0
2018-03-06 15:35:00,198.48,198.49,198.21,198.22,6426.0,146.4622,146.4696,146.263,146.2703,6426.0
2018-03-06 15:40:00,198.27,198.32,198.02,198.07,9290.0,146.3072,146.3441,146.1228,146.1596,9290.0
2018-03-06 15:45:00,198.09,198.23,197.93,198.02,13379.0,146.1744,146.2777,146.0563,146.1228,13379.0
2018-03-06 15:50:00,198.08,198.23,197.93,197.93,14043.0,146.167,146.2777,146.0563,146.0563,14043.0
2018-03-06 15:55:00,197.98,198.19,197.8,198.16,25805.0,146.0932,146.2482,145.9604,146.2261,25805.0
2018-03-07 09:30:00,197.33,198.91,197.3,198.91,7795.0,145.6136,146.7795,145.5914,146.7795,7795.0
2018-03-07 09:35:00,198.31,198.62,197.17,197.17,3194.0,146.3367,146.5655,145.4955,145.4955,3194.0
2018-03-07 09:40:00,197.68,197.93,196.65,196.65,11025.0,145.8719,146.0563,145.1118,145.1118,11025.0
2018-03-07 09:45:00,196.4,196.97,196.4,196.54,4913.0,144.9273,145.3479,144.9273,145.0306,4913.0
2018-03-07 09:50:00,196.64,197.26,196.64,196.94,3652.0,145.1044,145.5619,145.1044,145.3258,3652.0
2018-03-07 09:55:00,196.88,197.15,196.63,196.96,4638.0,145.2815,145.4808,145.097,145.3406,4638.0
2018-03-07 10:00:00,196.99,197.65,196.98,197.38,4415.0,145.3627,145.8497,145.3553,145.6505,4415.0
2018-03-07 10:05:00,197.35,197.77,197.28,197.7,8564.0,145.6283,145.9383,145.5767,145.8866,8564.0
2018-03-07 10:10:00,197.72,198.01,197.71,198.0,1524.0,145.9014,146.1154,145.894,146.108,1524.0
2018-03-07 10:15:00,198.14,198.16,197.75,197.87,4114.0,146.2113,146.2261,145.9235,146.0121,4114.0
2018-03-07 10:20:00,197.84,198.12,197.65,198.02,3700.0,145.9899,146.1965,145.8497,146.1228,3700.0
2018-03-07 10:25:00,197.94,198.11,197.8,198.09,11083.0,146.0637,146.1892,145.9604,146.1744,11083.0
2018-03-07 10:30:00,198.09,198.24,197.88,197.88,3633.0,146.1744,146.2851,146.0194,146.0194,3633.0
2018-03-07 10:35:00,197.93,198.14,197.57,197.57,3613.0,146.0563,146.2113,145.7907,145.7907,3613.0
2018-03-07 10:40:00,197.39,197.8,197.21,197.8,3010.0,145.6579,145.9604,145.525,145.9604,3010.0
2018-03-07 10:45:00,197.62,197.62,197.4,197.43,2701.0,145.8276,145.8276,145.6652,145.6874,2701.0
2018-03-07 10:50:00,197.31,197.56,197.15,197.48,6865.0,145.5988,145.7833,145.4808,145.7243,6865.0
2018-03-07 10:55:00,197.56,197.86,197.5,197.55,6845.0,145.7833,146.0047,145.739,145.7759,6845.0
2018-03-07 11:00:00,197.57,197.78,197.53,197.68,3939.0,145.7907,145.9457,145.7612,145.8719,3939.0
2018-03-07 11:05:00,197.6,197.65,197.36,197.54,5772.0,145.8128,145.8497,145.6357,145.7686,5772.0
2018-03-07 11:10:00,197.69,197.69,197.49,197.59,2534.0,145.8792,145.8792,145.7317,145.8054,2534.0
2018-03-07 11:15:00,197.72,198.05,197.66,198.05,3400.0,145.9014,146.1449,145.8571,146.1449,3400.0
2018-03-07 11:20:00,198.01,198.28,197.95,198.28,4700.0,146.1154,146.3146,146.0711,146.3146,4700.0
2018-03-07 11:25:00,198.29,198.58,198.21,198.21,3000.0,146.322,146.536,146.263,146.263,3000.0
2018-03-07 11:30:00,198.28,198.29,197.9,197.9,4639.0,146.3146,146.322,146.0342,146.0342,4639.0
2018-03-07 11:35:00,198.0,198.0,197.71,197.83,7537.0,146.108,146.108,145.894,145.9825,7537.0
2018-03-07 11:40:00,197.89,198.08,197.83,197.87,2070.0,146.0268,146.167,145.9825,146.0121,2070.0
2018-03-07 11:45:00,197.88,198.31,197.87,197.96,5429.0,146.0194,146.3367,146.0121,146.0785,5429.0
2018-03-07 11:50:00,197.77,198.0,197.76,198.0,800.0,145.9383,146.108,145.9309,146.108,800.0
2018-03-07 11:55:00,198.0,198.01,197.67,197.73,4100.0,146.108,146.1154,145.8645,145.9088,4100.0
2018-03-07 12:00:00,197.73,198.02,197.57,197.92,2300.0,145.9088,146.1228,145.7907,146.049,2300.0
2018-03-07 12:05:00,197.88,198.14,197.85,198.09,3178.0,146.0194,146.2113,145.9973,146.1744,3178.0
2018-03-07 12:10:00,198.02,198.14,197.81,198.03,2000.0,146.1228,146.2113,145.9678,146.1301,2000.0
2018-03-07 12:15:00,198.04,198.15,197.91,197.97,1704.0,146.1375,146.2187,146.0416,146.0859,1704.0
2018-03-07 12:20:00,198.08,198.09,197.78,197.81,3831.0,146.167,146.1744,145.9457,145.9678,3831.0
2018-03-07 12:25:00,197.94,198.07,197.81,197.95,1514.0,146.0637,146.1596,145.9678,146.0711,1514.0
2018-03-07 12:30:00,198.0,198.11,197.66,198.05,2559.0,146.108,146.1892,145.8571,146.1449,2559.0
2018-03-07 12:35:00,198.15,198.46,198.03,198.14,1200.0,146.2187,146.4474,146.1301,146.2113,1200.0
2018-03-07 12:40:00,198.24,198.26,198.02,198.13,2811.0,146.2851,146.2999,146.1228,146.2039,2811.0
2018-03-07 12:45:00,198.09,198.19,198.02,198.08,2500.0,146.1744,146.2482,146.1228,146.167,2500.0
2018-03-07 12:50:00,197.96,198.11,197.9,198.06,1155.0,146.0785,146.1892,146.0342,146.1523,1155.0
2018-03-07 12:55:00,197.91,198.13,197.91,197.97,1800.0,146.0416,146.2039,146.0416,146.0859,1800.0
2018-03-07 13:00:00,197.99,198.17,197.99,198.03,1800.0,146.1006,146.2334,146.1006,146.1301,1800.0
2018-03-07 13:05:00,198.03,198.11,197.7,197.8,2300.0,146.1301,146.1892,145.8866,145.9604,2300.0
2018-03-07 13:10:00,197.72,197.89,197.56,197.81,4000.0,145.9014,146.0268,145.7833,145.9678,4000.0
2018-03-07 13:15:00,197.72,197.75,197.54,197.75,6784.0,145.9014,145.9235,145.7686,145.9235,6784.0
2018-03-07 13:20:00,197.98,198.08,197.86,197.86,500.0,146.0932,146.167,146.0047,146.0047,500.0
2018-03-07 13:25:00,198.05,198.05,197.72,197.8,1800.0,146.1449,146.1449,145.9014,145.9604,1800.0
2018-03-07 13:30:00,197.89,197.94,197.64,197.64,1300.0,146.0268,146.0637,145.8423,145.8423,1300.0
2018-03-07 13:35:00,197.64,197.98,197.63,197.98,1400.0,145.8423,146.0932,145.835,146.0932,1400.0
2018-03-07 13:40:00,197.99,197.99,197.67,197.67,2489.0,146.1006,146.1006,145.8645,145.8645,2489.0
2018-03-07 13:45:00,197.75,197.83,197.61,197.73,1964.0,145.9235,145.9825,145.8202,145.9088,1964.0
2018-03-07 13:50:00,197.86,197.86,197.53,197.66,10585.0,146.0047,146.0047,145.7612,145.8571,10585.0
2018-03-07 13:55:00,197.6,197.75,197.6,197.74,3406.0,145.8128,145.9235,145.8128,145.9161,3406.0
2018-03-07 14:00:00,197.65,197.95,197.65,197.9,3100.0,145.8497,146.0711,145.8497,146.0342,3100.0
2018-03-07 14:05:00,198.02,198.25,197.94,198.03,2600.0,146.1228,146.2925,146.0637,146.1301,2600.0
2018-03-07 14:10:00,197.99,198.15,197.97,198.08,1800.0,146.1006,146.2187,146.0859,146.167,1800.0
2018-03-07 14:15:00,198.18,198.18,197.8,197.8,1400.0,146.2408,146.2408,145.9604,145.9604,1400.0
2018-03-07 14:20:00,197.73,197.89,197.66,197.89,2589.0,145.9088,146.0268,145.8571,146.0268,2589.0
2018-03-07 14:25:00,197.74,197.9,197.65,197.69,1500.0,145.9161,146.0342,145.8497,145.8792,1500.0
2018-03-07 14:30:00,197.83,198.16,197.83,198.02,1866.0,145.9825,146.2261,145.9825,146.1228,1866.0
2018-03-07 14:35:00,198.16,198.2,197.94,197.95,820.0,146.2261,146.2556,146.0637,146.0711,820.0
2018-03-07 14:40:00,197.98,197.98,197.76,197.87,2724.0,146.0932,146.0932,145.9309,146.0121,2724.0
2018-03-07 14:45:00,198.02,198.03,197.97,198.02,807.0,146.1228,146.1301,146.0859,146.1228,807.0
2018-03-07 14:50:00,197.98,197.98,197.75,197.84,2900.0,146.0932,146.0932,145.9235,145.9899,2900.0
2018-03-07 14:55:00,197.81,197.86,197.65,197.65,2329.0,145.9678,146.0047,145.8497,145.8497,2329.0
2018-03-07 15:00:00,197.66,197.76,197.62,197.73,4500.0,145.8571,145.9309,145.8276,145.9088,4500.0
2018-03-07 15:05:00,197.96,198.14,197.94,197.98,1900.0,146.0785,146.2113,146.0637,146.0932,1900.0
2018-03-07 15:10:00,198.02,198.06,197.89,198.06,1300.0,146.1228,146.1523,146.0268,146.1523,1300.0
2018-03-07 15:15:00,197.96,198.01,197.9,197.96,1195.0,146.0785,146.1154,146.0342,146.0785,1195.0
2018-03-07 15:20:00,197.89,197.89,197.66,197.7,4604.0,146.0268,146.0268,145.8571,145.8866,4604.0
2018-03-07 15:25:00,197.75,197.84,197.62,197.81,3175.0,145.9235,145.9899,145.8276,145.9678,3175.0
2018-03-07 15:30:00,197.8,197.92,197.7,197.84,2200.0,145.9604,146.049,145.8866,145.9899,2200.0
2018-03-07 15:35:00,197.91,197.96,197.83,197.95,4474.0,146.0416,146.0785,145.9825,146.0711,4474.0
2018-03-07 15:40:00,197.91,198.06,197.89,198.01,4000.0,146.0416,146.1523,146.0268,146.1154,4000.0
2018-03-07 15:45:00,198.08,198.08,197.7,197.75,16861.0,146.167,146.167,145.8866,145.9235,16861.0
2018-03-07 15:50:00,197.78,197.81,197.58,197.72,17455.0,145.9457,145.9678,145.7981,145.9014,17455.0
2018-03-07 15:55:00,197.72,198.03,197.71,197.98,35206.0,145.9014,146.1301,145.894,146.0932,35206.0
2018-03-08 09:30:00,198.14,198.14,197.45,197.83,7092.0,146.2113,146.2113,145.7021,145.9825,7092.0
2018-03-08 09:35:00,197.45,197.83,197.13,197.72,6100.0,145.7021,145.9825,145.466,145.9014,6100.0
2018-03-08 09:40:00,197.73,198.49,197.72,198.49,5173.0,145.9088,146.4696,145.9014,146.4696,5173.0
2018-03-08 09:45:00,198.42,198.45,198.33,198.45,900.0,146.4179,146.4401,146.3515,146.4401,900.0
2018-03-08 09:50:00,198.37,198.51,198.35,198.47,900.0,146.381,146.4843,146.3663,146.4548,900.0
2018-03-08 09:55:00,198.55,198.74,198.17,198.17,3487.0,146.5138,146.6541,146.2334,146.2334,3487.0
2018-03-08 10:00:00,198.32,198.91,198.32,198.84,3125.0,146.3441,146.7795,146.3441,146.7278,3125.0
2018-03-08 10:05:00,198.72,199.24,198.71,199.08,3401.0,146.6393,147.023,146.6319,146.9049,3401.0
2018-03-08 10:10:00,199.16,199.25,198.97,199.16,2846.0,146.964,147.0304,146.8238,146.964,2846.0
2018-03-08 10:15:00,199.02,199.28,198.72,199.07,3691.0,146.8607,147.0525,146.6393,146.8976,3691.0
2018-03-08 10:20:00,199.22,199.23,198.95,198.95,2300.0,147.0083,147.0156,146.809,146.809,2300.0
2018-03-08 10:25:00,199.05,199.3,199.04,199.12,3100.0,146.8828,147.0673,146.8754,146.9345,3100.0
2018-03-08 10:30:00,199.13,199.35,199.13,199.34,1107.0,146.9418,147.1042,146.9418,147.0968,1107.0
2018-03-08 10:35:00,199.27,199.33,198.94,199.27,8379.0,147.0452,147.0894,146.8016,147.0452,8379.0
2018-03-08 10:40:00,199.26,199.5,199.18,199.18,8420.0,147.0378,147.2149,146.9787,146.9787,8420.0
2018-03-08 10:45:00,199.18,199.38,198.93,199.38,7420.0,146.9787,147.1263,146.7943,147.1263,7420.0
2018-03-08 10:50:00,199.5,199.5,199.2,199.3,7000.0,147.2149,147.2149,146.9935,147.0673,7000.0
2018-03-08 10:55:00,199.41,199.5,199.21,199.44,4701.0,147.1485,147.2149,147.0009,147.1706,4701.0
2018-03-08 11:00:00,199.45,199.49,199.22,199.38,6900.0,147.178,147.2075,147.0083,147.1263,6900.0
2018-03-08 11:05:00,199.45,199.49,199.26,199.34,6661.0,147.178,147.2075,147.0378,147.0968,6661.0
2018-03-08 11:10:00,199.34,199.5,199.34,199.48,9218.0,147.0968,147.2149,147.0968,147.2001,9218.0
2018-03-08 11:15:00,199.5,199.61,199.25,199.29,7407.0,147.2149,147.296,147.0304,147.0599,7407.0
2018-03-08 11:20:00,199.25,199.32,198.9,198.97,3141.0,147.0304,147.082,146.7721,146.8238,3141.0
2018-03-08 11:25:00,198.92,199.22,198.9,199.19,4300.0,146.7869,147.0083,146.7721,146.9861,4300.0
2018-03-08 11:30:00,199.36,199.4,199.14,199.34,2971.0,147.1116,147.1411,146.9492,147.0968,2971.0
2018-03-08 11:35:00,199.27,199.54,199.11,199.54,5728.0,147.0452,147.2444,146.9271,147.2444,5728.0
2018-03-08 11:40:00,199.45,199.96,199.45,199.96,3772.0,147.178,147.5543,147.178,147.5543,3772.0
2018-03-08 11:45:00,199.76,199.87,199.69,199.87,3111.0,147.4067,147.4879,147.3551,147.4879,3111.0
2018-03-08 11:50:00,199.88,199.89,199.65,199.65,3968.0,147.4953,147.5027,147.3256,147.3256,3968.0
2018-03-08 11:55:00,199.72,199.83,199.46,199.58,5083.0,147.3772,147.4584,147.1854,147.2739,5083.0
2018-03-08 12:00:00,199.76,199.85,199.69,199.69,2000.0,147.4067,147.4731,147.3551,147.3551,2000.0
2018-03-08 12:05:00,199.76,199.92,199.76,199.92,200.0,147.4067,147.5248,147.4067,147.5248,200.0
2018-03-08 12:10:00,199.71,199.81,199.55,199.77,4656.0,147.3698,147.4436,147.2518,147.4141,4656.0
2018-03-08 12:15:00,199.77,199.8,199.71,199.77,2000.0,147.4141,147.4362,147.3698,147.4141,2000.0
2018-03-08 12:20:00,199.77,199.77,199.31,199.31,5100.0,147.4141,147.4141,147.0747,147.0747,5100.0
2018-03-08 12:25:00,199.36,199.49,199.32,199.32,1569.0,147.1116,147.2075,147.082,147.082,1569.0
2018-03-08 12:30:00,199.36,199.55,199.31,199.49,10195.0,147.1116,147.2518,147.0747,147.2075,10195.0
2018-03-08 12:35:00,199.52,199.56,199.5,199.5,1302.0,147.2296,147.2591,147.2149,147.2149,1302.0
2018-03-08 12:40:00,199.59,199.78,199.59,199.74,1052.0,147.2813,147.4215,147.2813,147.392,1052.0
2018-03-08 12:45:00,199.77,199.85,199.61,199.76,5852.0,147.4141,147.4731,147.296,147.4067,5852.0
2018-03-08 12:50:00,199.66,199.78,199.45,199.46,5363.0,147.3329,147.4215,147.178,147.1854,5363.0
2018-03-08 12:55:00,199.45,199.76,199.45,199.56,1544.0,147.178,147.4067,147.178,147.2591,1544.0
2018-03-08 13:00:00,199.73,199.79,199.66,199.66,1523.0,147.3846,147.4289,147.3329,147.3329,1523.0
2018-03-08 13:05:00,199.76,199.85,199.73,199.74,3104.0,147.4067,147.4731,147.3846,147.392,3104.0
2018-03-08 13:10:00,199.81,199.86,199.74,199.86,12662.0,147.4436,147.4805,147.392,147.4805,12662.0
2018-03-08 13:15:00,199.95,200.38,199.95,200.28,11344.0,147.5469,147.8642,147.5469,147.7904,11344.0
2018-03-08 13:20:00,200.29,200.36,200.06,200.06,4900.0,147.7978,147.8495,147.6281,147.6281,4900.0
2018-03-08 13:25:00,200.19,200.49,200.1,200.38,13351.0,147.724,147.9454,147.6576,147.8642,13351.0
2018-03-08 13:30:00,200.34,200.34,199.79,199.8,7545.0,147.8347,147.8347,147.4289,147.4362,7545.0
2018-03-08 13:35:00,199.93,199.94,199.72,199.72,7899.0,147.5322,147.5396,147.3772,147.3772,7899.0
2018-03-08 13:40:00,199.67,199.7,199.51,199.59,2900.0,147.3403,147.3625,147.2223,147.2813,2900.0
2018-03-08 13:45:00,199.55,199.72,199.51,199.72,1877.0,147.2518,147.3772,147.2223,147.3772,1877.0
2018-03-08 13:50:00,199.77,199.82,199.74,199.74,5288.0,147.4141,147.451,147.392,147.392,5288.0
2018-03-08 13:55:00,199.79,199.82,199.64,199.77,5408.0,147.4289,147.451,147.3182,147.4141,5408.0
2018-03-08 14:00:00,199.67,199.76,199.48,199.58,9359.0,147.3403,147.4067,147.2001,147.2739,9359.0
2018-03-08 14:05:00,199.68,199.68,199.38,199.38,1400.0,147.3477,147.3477,147.1263,147.1263,1400.0
2018-03-08 14:10:00,199.38,199.43,199.26,199.37,6700.0,147.1263,147.1632,147.0378,147.1189,6700.0
2018-03-08 14:15:00,199.37,199.68,199.36,199.5,6714.0,147.1189,147.3477,147.1116,147.2149,6714.0
2018-03-08 14:20:00,199.67,199.72,199.48,199.49,5279.0,147.3403,147.3772,147.2001,147.2075,5279.0
2018-03-08 14:25:00,199.54,199.66,199.4,199.58,20044.0,147.2444,147.3329,147.1411,147.2739,20044.0
2018-03-08 14:30:00,199.58,199.6,199.34,199.52,4592.0,147.2739,147.2887,147.0968,147.2296,4592.0
2018-03-08 14:35:00,199.59,199.65,199.59,199.65,1200.0,147.2813,147.3256,147.2813,147.3256,1200.0
2018-03-08 14:40:00,199.68,199.73,199.54,199.73,4798.0,147.3477,147.3846,147.2444,147.3846,4798.0
2018-03-08 14:45:00,199.71,199.79,199.54,199.6,4720.0,147.3698,147.4289,147.2444,147.2887,4720.0
2018-03-08 14:50:00,199.57,199.68,199.39,199.47,14366.0,147.2665,147.3477,147.1337,147.1927,14366.0
2018-03-08 14:55:00,199.54,199.59,199.36,199.59,10109.0,147.2444,147.2813,147.1116,147.2813,10109.0
2018-03-08 15:00:00,199.55,199.59,199.29,199.34,4448.0,147.2518,147.2813,147.0599,147.0968,4448.0
2018-03-08 15:05:00,199.32,199.34,199.12,199.12,8024.0,147.082,147.0968,146.9345,146.9345,8024.0
2018-03-08 15:10:00,199.21,199.33,199.1,199.1,6115.0,147.0009,147.0894,146.9197,146.9197,6115.0
2018-03-08 15:15:00,199.26,199.43,199.12,199.34,2502.0,147.0378,147.1632,146.9345,147.0968,2502.0
2018-03-08 15:20:00,199.5,199.56,199.25,199.25,7330.0,147.2149,147.2591,147.0304,147.0304,7330.0
2018-03-08 15:25:00,199.29,199.45,199.27,199.45,2079.0,147.0599,147.178,147.0452,147.178,2079.0
2018-03-08 15:30:00,199.46,200.1,199.39,200.1,26086.0,147.1854,147.6576,147.1337,147.6576,26086.0
2018-03-08 15:35:00,200.08,200.08,199.81,199.81,10300.0,147.6429,147.6429,147.4436,147.4436,10300.0
2018-03-08 15:40:00,199.81,199.9,199.75,199.8,7618.0,147.4436,147.51,147.3994,147.4362,7618.0
2018-03-08 15:45:00,199.81,199.81,199.57,199.63,14645.0,147.4436,147.4436,147.2665,147.3108,14645.0
2018-03-08 15:50:00,199.64,199.72,199.61,199.71,13788.0,147.3182,147.3772,147.296,147.3698,13788.0
2018-03-08 15:55:00,199.71,199.9,199.46,199.84,41464.0,147.3698,147.51,147.1854,147.4658,41464.0
2018-03-09 09:30:00,200.08,200.4,198.4,199.14,15619.0,147.6429,147.879,146.4032,146.9492,15619.0
2018-03-09 09:35:00,198.51,199.24,198.01,198.83,6505.0,146.4843,147.023,146.1154,146.7205,6505.0
2018-03-09 09:40:00,198.67,199.15,198.2,198.2,6857.0,146.6024,146.9566,146.2556,146.2556,6857.0
2018-03-09 09:45:00,198.2,198.82,198.2,198.81,4667.0,146.2556,146.7131,146.2556,146.7057,4667.0
2018-03-09 09:50:00,198.8,198.88,198.26,198.88,14113.0,146.6983,146.7574,146.2999,146.7574,14113.0
2018-03-09 09:55:00,198.75,199.01,198.35,198.7,4312.0,146.6614,146.8533,146.3663,146.6245,4312.0
2018-03-09 10:00:00,198.55,198.88,198.13,198.29,23984.0,146.5138,146.7574,146.2039,146.322,23984.0
2018-03-09 10:05:00,198.47,198.61,198.14,198.19,4583.0,146.4548,146.5581,146.2113,146.2482,4583.0
2018-03-09 10:10:00,198.11,198.49,197.98,198.38,4901.0,146.1892,146.4696,146.0932,146.3884,4901.0
2018-03-09 10:15:00,198.26,198.8,198.23,198.49,3800.0,146.2999,146.6983,146.2777,146.4696,3800.0
2018-03-09 10:20:00,198.5,199.0,198.5,198.94,3400.0,146.477,146.8459,146.477,146.8016,3400.0
2018-03-09 10:25:00,199.09,199.25,198.89,199.22,3737.0,146.9123,147.0304,146.7647,147.0083,3737.0
2018-03-09 10:30:00,199.05,199.12,198.5,198.97,3201.0,146.8828,146.9345,146.477,146.8238,3201.0
2018-03-09 10:35:00,198.91,199.03,198.39,198.62,19125.0,146.7795,146.868,146.3958,146.5655,19125.0
2018-03-09 10:40:00,198.4,198.87,198.39,198.75,12545.0,146.4032,146.75,146.3958,146.6614,12545.0
2018-03-09 10:45:00,198.76,199.07,198.24,199.07,5500.0,146.6688,146.8976,146.2851,146.8976,5500.0
2018-03-09 10:50:00,199.02,199.02,198.41,198.55,3631.0,146.8607,146.8607,146.4105,146.5138,3631.0
2018-03-09 10:55:00,198.44,198.51,198.28,198.28,12636.0,146.4327,146.4843,146.3146,146.3146,12636.0
2018-03-09 11:00:00,198.37,198.38,197.93,197.98,4500.0,146.381,146.3884,146.0563,146.0932,4500.0
2018-03-09 11:05:00,197.81,198.06,197.79,197.99,4016.0,145.9678,146.1523,145.953,146.1006,4016.0
2018-03-09 11:10:00,197.96,198.03,197.77,197.97,4228.0,146.0785,146.1301,145.9383,146.0859,4228.0
2018-03-09 11:15:00,198.05,198.26,197.87,197.87,8264.0,146.1449,146.2999,146.0121,146.0121,8264.0
2018-03-09 11:20:00,197.8,197.98,197.67,197.87,13075.0,145.9604,146.0932,145.8645,146.0121,13075.0
2018-03-09 11:25:00,197.99,198.11,197.81,197.88,6405.0,146.1006,146.1892,145.9678,146.0194,6405.0
2018-03-09 11:30:00,197.97,198.05,197.83,197.98,3800.0,146.0859,146.1449,145.9825,146.0932,3800.0
2018-03-09 11:35:00,198.0,198.14,197.77,198.08,3100.0,146.108,146.2113,145.9383,146.167,3100.0
2018-03-09 11:40:00,198.13,198.75,198.07,198.75,7005.0,146.2039,146.6614,146.1596,146.6614,7005.0
2018-03-09 11:45:00,198.6,198.6,198.43,198.51,1815.0,146.5507,146.5507,146.4253,146.4843,1815.0
2018-03-09 11:50:00,198.36,198.53,198.01,198.11,7546.0,146.3736,146.4991,146.1154,146.1892,7546.0
2018-03-09 11:55:00,198.14,198.35,198.03,198.35,4529.0,146.2113,146.3663,146.1301,146.3663,4529.0
2018-03-09 12:00:00,198.45,198.45,198.25,198.4,52550.0,146.4401,146.4401,146.2925,146.4032,52550.0
2018-03-09 12:05:00,198.35,198.6,198.32,198.51,2604.0,146.3663,146.5507,146.3441,146.4843,2604.0
2018-03-09 12:10:00,198.56,198.74,198.56,198.68,1201.0,146.5212,146.6541,146.5212,146.6098,1201.0
2018-03-09 12:15:00,198.74,198.89,198.63,198.74,4677.0,146.6541,146.7647,146.5729,146.6541,4677.0
2018-03-09 12:20:00,198.81,198.83,198.62,198.62,1400.0,146.7057,146.7205,146.5655,146.5655,1400.0
2018-03-09 12:25:00,198.68,199.0,198.68,198.91,1800.0,146.6098,146.8459,146.6098,146.7795,1800.0
2018-03-09 12:30:00,199.0,199.34,199.0,199.17,1400.0,146.8459,147.0968,146.8459,146.9714,1400.0
2018-03-09 12:35:00,199.25,199.39,199.18,199.22,2700.0,147.0304,147.1337,146.9787,147.0083,2700.0
2018-03-09 12:40:00,199.11,199.11,198.91,198.96,3083.0,146.9271,146.9271,146.7795,146.8164,3083.0
2018-03-09 12:45:00,199.02,199.26,199.02,199.1,2503.0,146.8607,147.0378,146.8607,146.9197,2503.0
2018-03-09 12:50:00,199.0,199.01,198.87,198.87,367.0,146.8459,146.8533,146.75,146.75,367.0
2018-03-09 12:55:00,198.87,198.99,198.74,198.74,2343.0,146.75,146.8385,146.6541,146.6541,2343.0
2018-03-09 13:00:00,198.78,199.02,198.71,199.02,1600.0,146.6836,146.8607,146.6319,146.8607,1600.0
2018-03-09 13:05:00,199.02,199.11,198.95,199.11,1500.0,146.8607,146.9271,146.809,146.9271,1500.0
2018-03-09 13:10:00,199.1,199.33,198.98,199.33,3212.0,146.9197,147.0894,146.8312,147.0894,3212.0
2018-03-09 13:15:00,199.17,199.17,198.87,198.87,2924.0,146.9714,146.9714,146.75,146.75,2924.0
2018-03-09 13:20:00,198.9,198.93,198.84,198.87,513.0,146.7721,146.7943,146.7278,146.75,513.0
2018-03-09 13:25:00,198.84,198.96,198.72,198.72,1900.0,146.7278,146.8164,146.6393,146.6393,1900.0
2018-03-09 13:30:00,198.93,199.02,198.93,199.01,1500.0,146.7943,146.8607,146.7943,146.8533,1500.0
2018-03-09 13:35:00,199.06,199.12,198.91,198.93,6300.0,146.8902,146.9345,146.7795,146.7943,6300.0
2018-03-09 13:40:00,198.84,198.86,198.43,198.43,13367.0,146.7278,146.7426,146.4253,146.4253,13367.0
2018-03-09 13:45:00,198.49,198.61,198.23,198.27,9339.0,146.4696,146.5581,146.2777,146.3072,9339.0
2018-03-09 13:50:00,198.27,198.42,198.23,198.3,12055.0,146.3072,146.4179,146.2777,146.3294,12055.0
2018-03-09 13:55:00,198.34,198.4,198.27,198.31,9548.0,146.3589,146.4032,146.3072,146.3367,9548.0
2018-03-09 14:00:00,198.34,198.38,198.28,198.38,6479.0,146.3589,146.3884,146.3146,146.3884,6479.0
2018-03-09 14:05:00,198.39,198.82,198.35,198.82,4329.0,146.3958,146.7131,146.3663,146.7131,4329.0
2018-03-09 14:10:00,198.74,198.77,198.41,198.51,6260.0,146.6541,146.6762,146.4105,146.4843,6260.0
2018-03-09 14:15:00,198.41,198.77,198.41,198.61,6586.0,146.4105,146.6762,146.4105,146.5581,6586.0
2018-03-09 14:20:00,198.67,198.7,198.55,198.67,1667.0,146.6024,146.6245,146.5138,146.6024,1667.0
2018-03-09 14:25:00,198.65,198.75,198.39,198.7,6043.0,146.5876,146.6614,146.3958,146.6245,6043.0
2018-03-09 14:30:00,198.75,199.32,198.63,199.3,51124.0,146.6614,147.082,146.5729,147.0673,51124.0
2018-03-09 14:35:00,199.39,199.4,199.07,199.21,1405.0,147.1337,147.1411,146.8976,147.0009,1405.0
2018-03-09 14:40:00,199.15,199.5,199.08,199.39,5991.0,146.9566,147.2149,146.9049,147.1337,5991.0
2018-03-09 14:45:00,199.39,199.39,198.99,199.0,3874.0,147.1337,147.1337,146.8385,146.8459,3874.0
2018-03-09 14:50:00,198.99,198.99,198.53,198.77,3298.0,146.8385,146.8385,146.4991,146.6762,3298.0
2018-03-09 14:55:00,198.78,199.37,198.68,199.35,6909.0,146.6836,147.1189,146.6098,147.1042,6909.0
2018-03-09 15:00:00,199.38,199.38,198.96,199.23,5774.0,147.1263,147.1263,146.8164,147.0156,5774.0
2018-03-09 15:05:00,199.11,199.19,198.82,199.0,9343.0,146.9271,146.9861,146.7131,146.8459,9343.0
2018-03-09 15:10:00,198.95,199.03,198.76,198.86,9805.0,146.809,146.868,146.6688,146.7426,9805.0
2018-03-09 15:15:00,199.02,199.05,198.76,198.83,5281.0,146.8607,146.8828,146.6688,146.7205,5281.0
2018-03-09 15:20:00,198.73,199.0,198.73,198.89,4645.0,146.6467,146.8459,146.6467,146.7647,4645.0
2018-03-09 15:25:00,199.0,199.18,198.89,199.11,11694.0,146.8459,146.9787,146.7647,146.9271,11694.0
2018-03-09 15:30:00,199.11,199.11,198.9,199.02,6559.0,146.9271,146.9271,146.7721,146.8607,6559.0
2018-03-09 15:35:00,199.01,199.22,198.95,199.22,7277.0,146.8533,147.0083,146.809,147.0083,7277.0
2018-03-09 15:40:00,199.18,199.46,199.18,199.31,6400.0,146.9787,147.1854,146.9787,147.0747,6400.0
2018-03-09 15:45:00,199.35,199.61,199.35,199.57,20378.0,147.1042,147.296,147.1042,147.2665,20378.0
2018-03-09 15:50:00,199.58,199.9,199.56,199.8,13087.0,147.2739,147.51,147.2591,147.4362,13087.0
2018-03-09 15:55:00,199.83,200.03,199.67,200.0,42658.0,147.4584,147.606,147.3403,147.5838,42658.0
2018-03-12 09:30:00,199.96,199.99,199.01,199.33,11866.0,147.5543,147.5765,146.8533,147.0894,11866.0
2018-03-12 09:35:00,199.21,199.93,199.2,199.69,19874.0,147.0009,147.5322,146.9935,147.3551,19874.0
2018-03-12 09:40:00,199.71,199.97,199.33,199.34,7137.0,147.3698,147.5617,147.0894,147.0968,7137.0
2018-03-12 09:45:00,199.61,200.41,199.32,200.22,11674.0,147.296,147.8864,147.082,147.7462,11674.0
2018-03-12 09:50:00,200.21,200.23,199.67,200.02,7100.0,147.7388,147.7536,147.3403,147.5986,7100.0
2018-03-12 09:55:00,199.72,199.96,199.54,199.96,4557.0,147.3772,147.5543,147.2444,147.5543,4557.0
2018-03-12 10:00:00,199.71,199.71,199.25,199.28,4402.0,147.3698,147.3698,147.0304,147.0525,4402.0
2018-03-12 10:05:00,199.31,199.32,198.56,198.64,8618.0,147.0747,147.082,146.5212,146.5803,8618.0
2018-03-12 10:10:00,198.74,199.68,198.74,199.18,10770.0,146.6541,147.3477,146.6541,146.9787,10770.0
2018-03-12 10:15:00,199.31,199.83,199.31,199.49,3253.0,147.0747,147.4584,147.0747,147.2075,3253.0
2018-03-12 10:20:00,199.3,199.45,199.12,199.13,4777.0,147.0673,147.178,146.9345,146.9418,4777.0
2018-03-12 10:25:00,198.9,199.19,198.8,198.88,4719.0,146.7721,146.9861,146.6983,146.7574,4719.0
2018-03-12 10:30:00,198.86,199.24,198.79,199.13,6226.0,146.7426,147.023,146.6909,146.9418,6226.0
2018-03-12 10:35:00,199.33,199.67,199.33,199.49,3784.0,147.0894,147.3403,147.0894,147.2075,3784.0
2018-03-12 10:40:00,199.51,199.68,199.19,199.51,17315.0,147.2223,147.3477,146.9861,147.2223,17315.0
2018-03-12 10:45:00,199.53,200.08,199.36,199.96,18968.0,147.237,147.6429,147.1116,147.5543,18968.0
2018-03-12 10:50:00,200.01,200.08,199.8,199.81,11389.0,147.5912,147.6429,147.4362,147.4436,11389.0
2018-03-12 10:55:00,199.84,199.87,199.53,199.62,14300.0,147.4658,147.4879,147.237,147.3034,14300.0
2018-03-12 11:00:00,199.67,199.71,199.42,199.49,2100.0,147.3403,147.3698,147.1558,147.2075,2100.0
2018-03-12 11:05:00,199.54,199.68,199.47,199.61,4201.0,147.2444,147.3477,147.1927,147.296,4201.0
2018-03-12 11:10:00,199.57,199.57,199.0,199.0,14633.0,147.2665,147.2665,146.8459,146.8459,14633.0
2018-03-12 11:15:00,198.81,199.29,198.81,199.05,3690.0,146.7057,147.0599,146.7057,146.8828,3690.0
2018-03-12 11:20:00,199.21,199.37,199.05,199.3,6183.0,147.0009,147.1189,146.8828,147.0673,6183.0
2018-03-12 11:25:00,199.42,199.43,199.11,199.19,7604.0,147.1558,147.1632,146.9271,146.9861,7604.0
2018-03-12 11:30:00,199.11,199.32,199.11,199.32,3754.0,146.9271,147.082,146.9271,147.082,3754.0
2018-03-12 11:35:00,199.3,199.4,199.07,199.22,5393.0,147.0673,147.1411,146.8976,147.0083,5393.0
2018-03-12 11:40:00,199.17,199.64,199.16,199.48,6150.0,146.9714,147.3182,146.964,147.2001,6150.0
2018-03-12 11:45:00,199.56,199.62,199.35,199.6,7518.0,147.2591,147.3034,147.1042,147.2887,7518.0
2018-03-12 11:50:00,199.62,199.69,199.25,199.69,3500.0,147.3034,147.3551,147.0304,147.3551,3500.0
2018-03-12 11:55:00,199.5,199.65,199.26,199.43,5500.0,147.2149,147.3256,147.0378,147.1632,5500.0
2018-03-12 12:00:00,199.65,199.65,199.33,199.34,2218.0,147.3256,147.3256,147.0894,147.0968,2218.0
2018-03-12 12:05:00,199.4,199.48,199.35,199.48,5001.0,147.1411,147.2001,147.1042,147.2001,5001.0
2018-03-12 12:10:00,199.39,199.63,199.2,199.46,5949.0,147.1337,147.3108,146.9935,147.1854,5949.0
2018-03-12 12:15:00,199.47,199.48,199.37,199.48,27200.0,147.1927,147.2001,147.1189,147.2001,27200.0
2018-03-12 12:20:00,199.41,199.56,199.35,199.46,25400.0,147.1485,147.2591,147.1042,147.1854,25400.0
2018-03-12 12:25:00,199.38,199.41,199.24,199.29,4534.0,147.1263,147.1485,147.023,147.0599,4534.0
2018-03-12 12:30:00,199.32,199.33,199.17,199.17,1600.0,147.082,147.0894,146.9714,146.9714,1600.0
2018-03-12 12:35:00,199.19,199.34,199.14,199.23,4800.0,146.9861,147.0968,146.9492,147.0156,4800.0
2018-03-12 12:40:00,199.24,199.33,199.18,199.33,3800.0,147.023,147.0894,146.9787,147.0894,3800.0
2018-03-12 12:45:00,199.33,199.35,199.12,199.16,5228.0,147.0894,147.1042,146.9345,146.964,5228.0
2018-03-12 12:50:00,199.19,199.31,199.17,199.31,1689.0,146.9861,147.0747,146.9714,147.0747,1689.0
2018-03-12 12:55:00,199.33,199.34,199.2,199.2,4986.0,147.0894,147.0968,146.9935,146.9935,4986.0
2018-03-12 13:00:00,199.24,199.35,199.15,199.21,4247.0,147.023,147.1042,146.9566,147.0009,4247.0
2018-03-12 13:05:00,199.27,199.5,199.27,199.5,6473.0,147.0452,147.2149,147.0452,147.2149,6473.0
2018-03-12 13:10:00,199.55,199.71,199.52,199.66,3311.0,147.2518,147.3698,147.2296,147.3329,3311.0
2018-03-12 13:15:00,199.75,199.83,199.63,199.63,3200.0,147.3994,147.4584,147.3108,147.3108,3200.0
2018-03-12 13:20:00,199.55,199.68,199.46,199.5,5885.0,147.2518,147.3477,147.1854,147.2149,5885.0
2018-03-12 13:25:00,199.48,199.49,199.34,199.49,2766.0,147.2001,147.2075,147.0968,147.2075,2766.0
2018-03-12 13:30:00,199.51,199.61,199.44,199.44,2350.0,147.2223,147.296,147.1706,147.1706,2350.0
2018-03-12 13:35:00,199.5,199.58,199.43,199.49,4866.0,147.2149,147.2739,147.1632,147.2075,4866.0
2018-03-12 13:40:00,199.56,199.62,199.35,199.6,4774.0,147.2591,147.3034,147.1042,147.2887,4774.0
2018-03-12 13:45:00,199.53,199.9,199.37,199.9,15760.0,147.237,147.51,147.1189,147.51,15760.0
2018-03-12 13:50:00,199.74,199.74,199.68,199.71,1000.0,147.392,147.392,147.3477,147.3698,1000.0
2018-03-12 13:55:00,199.75,199.81,199.65,199.66,6076.0,147.3994,147.4436,147.3256,147.3329,6076.0
2018-03-12 14:00:00,199.78,199.8,199.71,199.77,5444.0,147.4215,147.4362,147.3698,147.4141,5444.0
2018-03-12 14:05:00,199.79,200.0,199.79,199.87,8705.0,147.4289,147.5838,147.4289,147.4879,8705.0
2018-03-12 14:10:00,199.93,200.03,199.83,199.89,8423.0,147.5322,147.606,147.4584,147.5027,8423.0
2018-03-12 14:15:00,199.98,200.05,199.83,199.95,6341.0,147.5691,147.6207,147.4584,147.5469,6341.0
2018-03-12 14:20:00,199.95,199.95,199.8,199.82,29195.0,147.5469,147.5469,147.4362,147.451,29195.0
2018-03-12 14:25:00,199.78,199.78,199.56,199.57,6615.0,147.4215,147.4215,147.2591,147.2665,6615.0
2018-03-12 14:30:00,199.55,199.77,199.53,199.71,5280.0,147.2518,147.4141,147.237,147.3698,5280.0
2018-03-12 14:35:00,199.67,199.67,199.36,199.43,5102.0,147.3403,147.3403,147.1116,147.1632,5102.0
2018-03-12 14:40:00,199.4,199.4,199.16,199.16,6301.0,147.1411,147.1411,146.964,146.964,6301.0
2018-03-12 14:45:00,199.15,199.15,198.98,198.99,6817.0,146.9566,146.9566,146.8312,146.8385,6817.0
2018-03-12 14:50:00,198.99,198.99,198.72,198.82,11485.0,146.8385,146.8385,146.6393,146.7131,11485.0
2018-03-12 14:55:00,198.87,199.18,198.87,199.18,3500.0,146.75,146.9787,146.75,146.9787,3500.0
2018-03-12 15:00:00,199.12,199.52,199.12,199.38,4555.0,146.9345,147.2296,146.9345,147.1263,4555.0
2018-03-12 15:05:00,199.47,199.81,199.47,199.66,9122.0,147.1927,147.4436,147.1927,147.3329,9122.0
2018-03-12 15:10:00,199.66,199.69,199.32,199.35,5384.0,147.3329,147.3551,147.082,147.1042,5384.0
2018-03-12 15:15:00,199.4,199.4,199.29,199.37,4016.0,147.1411,147.1411,147.0599,147.1189,4016.0
2018-03-12 15:20:00,199.35,199.38,199.09,199.09,3821.0,147.1042,147.1263,146.9123,146.9123,3821.0
2018-03-12 15:25:00,199.11,199.36,199.11,199.36,8665.0,146.9271,147.1116,146.9271,147.1116,8665.0
2018-03-12 15:30:00,199.37,199.45,199.28,199.42,7665.0,147.1189,147.178,147.0525,147.1558,7665.0
2018-03-12 15:35:00,199.45,199.45,199.03,199.05,17653.0,147.178,147.178,146.868,146.8828,17653.0
2018-03-12 15:40:00,199.08,199.23,199.07,199.16,9908.0,146.9049,147.0156,146.8976,146.964,9908.0
2018-03-12 15:45:00,199.21,199.36,199.17,199.31,23463.0,147.0009,147.1116,146.9714,147.0747,23463.0
2018-03-12 15:50:00,199.31,199.31,199.03,199.06,27274.0,147.0747,147.0747,146.868,146.8902,27274.0
2018-03-12 15:55:00,199.06,199.48,199.04,199.38,67036.0,146.8902,147.2001,146.8754,147.1263,67036.0
2018-03-13 09:30:00,198.0,198.92,197.82,198.39,13972.0,147.5883,148.2741,147.4541,147.879,13972.0
2018-03-13 09:35:00,198.46,198.73,198.46,198.61,1800.0,147.9312,148.1325,147.9312,148.043,1800.0
2018-03-13 09:40:00,198.54,198.77,198.17,198.35,8216.0,147.9908,148.1623,147.715,147.8492,8216.0
2018-03-13 09:45:00,198.33,198.65,197.99,198.19,7728.0,147.8343,148.0728,147.5809,147.7299,7728.0
2018-03-13 09:50:00,198.29,198.5,198.02,198.31,8338.0,147.8045,147.961,147.6032,147.8194,8338.0
2018-03-13 09:55:00,198.28,198.35,198.04,198.18,6626.0,147.797,147.8492,147.6181,147.7225,6626.0
2018-03-13 10:00:00,198.05,198.05,197.74,197.76,8900.0,147.6256,147.6256,147.3945,147.4094,8900.0
2018-03-13 10:05:00,197.71,197.71,197.24,197.45,10682.0,147.3722,147.3722,147.0218,147.1783,10682.0
2018-03-13 10:10:00,197.58,197.58,197.32,197.41,9381.0,147.2753,147.2753,147.0814,147.1485,9381.0
2018-03-13 10:15:00,197.4,197.4,196.76,197.07,85587.0,147.1411,147.1411,146.664,146.8951,85587.0
2018-03-13 10:20:00,197.07,197.6,197.01,197.45,1700.0,146.8951,147.2902,146.8504,147.1783,1700.0
2018-03-13 10:25:00,197.43,197.75,197.14,197.75,10736.0,147.1634,147.402,146.9473,147.402,10736.0
2018-03-13 10:30:00,197.94,198.01,197.74,197.74,7308.0,147.5436,147.5958,147.3945,147.3945,7308.0
2018-03-13 10:35:00,197.86,198.13,197.86,198.13,3436.0,147.484,147.6852,147.484,147.6852,3436.0
2018-03-13 10:40:00,198.05,198.42,197.88,197.88,7266.0,147.6256,147.9014,147.4989,147.4989,7266.0
2018-03-13 10:45:00,197.88,198.1,197.88,198.08,1400.0,147.4989,147.6629,147.4989,147.6479,1400.0
2018-03-13 10:50:00,198.07,198.77,198.07,198.54,12275.0,147.6405,148.1623,147.6405,147.9908,12275.0
2018-03-13 10:55:00,198.69,198.82,198.5,198.54,3420.0,148.1026,148.1995,147.961,147.9908,3420.0
2018-03-13 11:00:00,198.5,198.66,197.93,198.0,71522.0,147.961,148.0803,147.5361,147.5883,71522.0
2018-03-13 11:05:00,198.03,198.73,198.02,198.73,13312.0,147.6107,148.1325,147.6032,148.1325,13312.0
2018-03-13 11:10:00,198.72,198.72,198.33,198.56,8862.0,148.125,148.125,147.8343,148.0057,8862.0
2018-03-13 11:15:00,198.64,198.96,198.64,198.69,5100.0,148.0654,148.3039,148.0654,148.1026,5100.0
2018-03-13 11:20:00,198.59,198.67,198.35,198.66,3100.0,148.0281,148.0877,147.8492,148.0803,3100.0
2018-03-13 11:25:00,198.69,199.0,198.69,198.84,7988.0,148.1026,148.3337,148.1026,148.2144,7988.0
2018-03-13 11:30:00,198.68,198.92,198.68,198.92,5373.0,148.0952,148.2741,148.0952,148.2741,5373.0
2018-03-13 11:35:00,198.9,199.0,198.73,198.74,3845.0,148.2592,148.3337,148.1325,148.1399,3845.0
2018-03-13 11:40:00,198.84,198.99,198.78,198.78,7189.0,148.2144,148.3263,148.1697,148.1697,7189.0
2018-03-13 11:45:00,198.77,198.93,198.58,198.58,15343.0,148.1623,148.2815,148.0206,148.0206,15343.0
2018-03-13 11:50:00,198.65,198.65,198.26,198.6,8536.0,148.0728,148.0728,147.7821,148.0356,8536.0
2018-03-13 11:55:00,198.68,198.83,198.39,198.5,7300.0,148.0952,148.207,147.879,147.961,7300.0
2018-03-13 12:00:00,198.39,198.61,198.25,198.37,4639.0,147.879,148.043,147.7747,147.8641,4639.0
2018-03-13 12:05:00,198.47,198.49,198.26,198.47,3473.0,147.9387,147.9536,147.7821,147.9387,3473.0
2018-03-13 12:10:00,198.53,198.59,198.27,198.47,8605.0,147.9834,148.0281,147.7896,147.9387,8605.0
2018-03-13 12:15:00,198.54,198.62,198.37,198.37,4230.0,147.9908,148.0505,147.8641,147.8641,4230.0
2018-03-13 12:20:00,198.35,198.43,197.96,198.06,4600.0,147.8492,147.9088,147.5585,147.633,4600.0
2018-03-13 12:25:00,198.06,198.1,197.76,198.09,3855.0,147.633,147.6629,147.4094,147.6554,3855.0
2018-03-13 12:30:00,198.02,198.06,197.78,198.06,8249.0,147.6032,147.633,147.4243,147.633,8249.0
2018-03-13 12:35:00,197.93,197.93,197.64,197.64,5405.0,147.5361,147.5361,147.32,147.32,5405.0
2018-03-13 12:40:00,197.6,197.84,197.55,197.55,27347.0,147.2902,147.4691,147.2529,147.2529,27347.0
2018-03-13 12:45:00,197.6,197.65,197.35,197.55,22371.0,147.2902,147.3274,147.1038,147.2529,22371.0
2018-03-13 12:50:00,197.54,197.7,197.42,197.6,4973.0,147.2454,147.3647,147.156,147.2902,4973.0
2018-03-13 12:55:00,197.53,197.55,197.34,197.34,4469.0,147.238,147.2529,147.0964,147.0964,4469.0
2018-03-13 13:00:00,197.33,197.44,197.22,197.24,4040.0,147.0889,147.1709,147.0069,147.0218,4040.0
2018-03-13 13:05:00,197.18,197.18,197.02,197.15,2588.0,146.9771,146.9771,146.8578,146.9547,2588.0
2018-03-13 13:10:00,197.22,197.48,197.22,197.48,3340.0,147.0069,147.2007,147.0069,147.2007,3340.0
2018-03-13 13:15:00,197.4,197.44,197.07,197.07,7740.0,147.1411,147.1709,146.8951,146.8951,7740.0
2018-03-13 13:20:00,197.07,197.33,197.04,197.33,3154.0,146.8951,147.0889,146.8727,147.0889,3154.0
2018-03-13 13:25:00,197.23,197.34,197.09,197.34,5037.0,147.0144,147.0964,146.91,147.0964,5037.0
2018-03-13 13:30:00,197.46,197.49,197.39,197.39,2700.0,147.1858,147.2082,147.1336,147.1336,2700.0
2018-03-13 13:35:00,197.43,197.55,197.4,197.44,6353.0,147.1634,147.2529,147.1411,147.1709,6353.0
2018-03-13 13:40:00,197.44,197.46,197.3,197.35,6392.0,147.1709,147.1858,147.0665,147.1038,6392.0
2018-03-13 13:45:00,197.39,197.55,197.36,197.54,2702.0,147.1336,147.2529,147.1113,147.2454,2702.0
2018-03-13 13:50:00,197.52,197.73,197.48,197.54,6699.0,147.2305,147.3871,147.2007,147.2454,6699.0
2018-03-13 13:55:00,197.57,197.68,197.47,197.67,4100.0,147.2678,147.3498,147.1933,147.3423,4100.0
2018-03-13 14:00:00,197.67,197.96,197.59,197.82,5993.0,147.3423,147.5585,147.2827,147.4541,5993.0
2018-03-13 14:05:00,197.89,197.95,197.78,197.78,4025.0,147.5063,147.551,147.4243,147.4243,4025.0
2018-03-13 14:10:00,197.75,197.76,197.35,197.45,5423.0,147.402,147.4094,147.1038,147.1783,5423.0
2018-03-13 14:15:00,197.46,197.56,197.38,197.56,2087.0,147.1858,147.2603,147.1262,147.2603,2087.0
2018-03-13 14:20:00,197.56,197.69,197.5,197.69,6263.0,147.2603,147.3572,147.2156,147.3572,6263.0
2018-03-13 14:25:00,197.76,197.85,197.3,197.31,6200.0,147.4094,147.4765,147.0665,147.074,6200.0
2018-03-13 14:30:00,197.38,197.46,197.22,197.34,9181.0,147.1262,147.1858,147.0069,147.0964,9181.0
2018-03-13 14:35:00,197.39,197.46,197.22,197.29,4130.0,147.1336,147.1858,147.0069,147.0591,4130.0
2018-03-13 14:40:00,197.33,197.33,197.08,197.13,5300.0,147.0889,147.0889,146.9026,146.9398,5300.0
2018-03-13 14:45:00,197.11,197.34,197.11,197.27,8489.0,146.9249,147.0964,146.9249,147.0442,8489.0
2018-03-13 14:50:00,197.32,197.65,197.25,197.65,3200.0,147.0814,147.3274,147.0293,147.3274,3200.0
2018-03-13 14:55:00,197.76,197.89,197.51,197.51,9409.0,147.4094,147.5063,147.2231,147.2231,9409.0
2018-03-13 15:00:00,197.68,197.71,197.51,197.58,5099.0,147.3498,147.3722,147.2231,147.2753,5099.0
2018-03-13 15:05:00,197.65,197.91,197.58,197.86,5000.0,147.3274,147.5212,147.2753,147.484,5000.0
2018-03-13 15:10:00,197.82,197.82,197.68,197.78,8025.0,147.4541,147.4541,147.3498,147.4243,8025.0
2018-03-13 15:15:00,197.77,197.96,197.68,197.96,7280.0,147.4169,147.5585,147.3498,147.5585,7280.0
2018-03-13 15:20:00,197.92,197.92,197.73,197.91,7440.0,147.5287,147.5287,147.3871,147.5212,7440.0
2018-03-13 15:25:00,197.91,197.91,197.72,197.73,10174.0,147.5212,147.5212,147.3796,147.3871,10174.0
2018-03-13 15:30:00,197.79,197.83,197.4,197.4,11974.0,147.4318,147.4616,147.1411,147.1411,11974.0
2018-03-13 15:35:00,197.38,197.56,197.33,197.34,10127.0,147.1262,147.2603,147.0889,147.0964,10127.0
2018-03-13 15:40:00,197.34,197.43,197.26,197.32,9376.0,147.0964,147.1634,147.0367,147.0814,9376.0
2018-03-13 15:45:00,197.32,197.32,197.08,197.13,15769.0,147.0814,147.0814,146.9026,146.9398,15769.0
2018-03-13 15:50:00,197.18,197.51,197.18,197.5,23533.0,146.9771,147.2231,146.9771,147.2156,23533.0
2018-03-13 15:55:00,197.47,197.48,197.33,197.43,58596.0,147.1933,147.2007,147.0889,147.1634,58596.0
2018-03-14 09:30:00,197.88,198.26,196.73,198.12,13928.0,147.4989,147.7821,146.6417,147.6778,13928.0
2018-03-14 09:35:00,197.95,198.48,197.5,197.58,5720.0,147.551,147.9461,147.2156,147.2753,5720.0
2018-03-14 09:40:00,197.81,198.05,197.14,197.34,3861.0,147.4467,147.6256,146.9473,147.0964,3861.0
2018-03-14 09:45:00,197.33,198.27,197.33,198.27,3694.0,147.0889,147.7896,147.0889,147.7896,3694.0
2018-03-14 09:50:00,198.18,198.25,197.76,197.8,2500.0,147.7225,147.7747,147.4094,147.4392,2500.0
2018-03-14 09:55:00,197.65,197.72,197.25,197.26,4990.0,147.3274,147.3796,147.0293,147.0367,4990.0
2018-03-14 10:00:00,197.47,197.58,197.25,197.25,2183.0,147.1933,147.2753,147.0293,147.0293,2183.0
2018-03-14 10:05:00,197.3,197.35,196.96,196.96,5879.0,147.0665,147.1038,146.8131,146.8131,5879.0
2018-03-14 10:10:00,197.09,197.09,196.58,196.66,7035.0,146.91,146.91,146.5299,146.5895,7035.0
2018-03-14 10:15:00,196.65,196.96,196.59,196.76,11514.0,146.582,146.8131,146.5373,146.664,11514.0
2018-03-14 10:20:00,196.76,197.07,196.72,196.85,13296.0,146.664,146.8951,146.6342,146.7311,13296.0
2018-03-14 10:25:00,196.8,196.9,196.44,196.55,5860.0,146.6938,146.7684,146.4255,146.5075,5860.0
2018-03-14 10:30:00,196.4,196.48,196.28,196.37,5334.0,146.3957,146.4553,146.3062,146.3733,5334.0
2018-03-14 10:35:00,196.35,196.69,196.27,196.45,8418.0,146.3584,146.6118,146.2988,146.433,8418.0
2018-03-14 10:40:00,196.31,196.33,195.93,196.08,11285.0,146.3286,146.3435,146.0453,146.1572,11285.0
2018-03-14 10:45:00,196.03,196.04,195.55,195.57,7808.0,146.1199,146.1273,145.7621,145.777,7808.0
2018-03-14 10:50:00,195.6,195.96,195.6,195.74,8731.0,145.7994,146.0677,145.7994,145.9037,8731.0
2018-03-14 10:55:00,195.67,195.74,195.37,195.37,11718.0,145.8515,145.9037,145.6279,145.6279,11718.0
2018-03-14 11:00:00,195.28,195.33,194.93,195.08,14235.0,145.5608,145.5981,145.3,145.4118,14235.0
2018-03-14 11:05:00,195.0,195.7,194.98,195.53,10385.0,145.3521,145.8739,145.3372,145.7472,10385.0
2018-03-14 11:10:00,195.5,195.56,195.24,195.44,10955.0,145.7248,145.7696,145.531,145.6801,10955.0
2018-03-14 11:15:00,195.38,195.82,195.37,195.72,8226.0,145.6354,145.9634,145.6279,145.8888,8226.0
2018-03-14 11:20:00,195.88,196.01,195.58,195.86,15154.0,146.0081,146.105,145.7845,145.9932,15154.0
2018-03-14 11:25:00,195.87,196.04,195.62,196.0,14740.0,146.0006,146.1273,145.8143,146.0975,14740.0
2018-03-14 11:30:00,196.04,196.24,195.59,195.63,6683.0,146.1273,146.2764,145.7919,145.8217,6683.0
2018-03-14 11:35:00,195.6,195.82,195.53,195.64,11116.0,145.7994,145.9634,145.7472,145.8292,11116.0
2018-03-14 11:40:00,195.57,195.57,195.04,195.04,12863.0,145.777,145.777,145.3819,145.3819,12863.0
2018-03-14 11:45:00,195.19,195.19,194.48,194.71,41876.0,145.4938,145.4938,144.9645,145.136,41876.0
2018-03-14 11:50:00,194.74,195.13,194.74,194.96,90061.0,145.1583,145.449,145.1583,145.3223,90061.0
2018-03-14 11:55:00,195.14,195.14,194.83,194.97,17177.0,145.4565,145.4565,145.2254,145.3298,17177.0
2018-03-14 12:00:00,194.9,195.03,194.78,194.79,16589.0,145.2776,145.3745,145.1881,145.1956,16589.0
2018-03-14 12:05:00,194.98,195.03,194.85,195.03,11909.0,145.3372,145.3745,145.2403,145.3745,11909.0
2018-03-14 12:10:00,194.97,195.15,194.94,195.01,21458.0,145.3298,145.4639,145.3074,145.3596,21458.0
2018-03-14 12:15:00,195.03,195.04,194.77,194.91,12486.0,145.3745,145.3819,145.1807,145.285,12486.0
2018-03-14 12:20:00,194.84,194.9,194.55,194.62,19981.0,145.2329,145.2776,145.0167,145.0689,19981.0
2018-03-14 12:25:00,194.57,194.59,194.41,194.45,11356.0,145.0316,145.0465,144.9123,144.9422,11356.0
2018-03-14 12:30:00,194.44,194.74,194.43,194.67,12388.0,144.9347,145.1583,144.9273,145.1062,12388.0
2018-03-14 12:35:00,194.78,195.01,194.65,194.72,5055.0,145.1881,145.3596,145.0912,145.1434,5055.0
2018-03-14 12:40:00,194.77,194.78,194.24,194.52,8377.0,145.1807,145.1881,144.7856,144.9943,8377.0
2018-03-14 12:45:00,194.46,194.52,194.01,194.11,9917.0,144.9496,144.9943,144.6142,144.6887,9917.0
2018-03-14 12:50:00,194.11,194.11,193.94,194.08,10155.0,144.6887,144.6887,144.562,144.6664,10155.0
2018-03-14 12:55:00,194.1,194.17,194.07,194.17,12726.0,144.6813,144.7335,144.6589,144.7335,12726.0
2018-03-14 13:00:00,194.18,194.2,193.92,194.12,13968.0,144.7409,144.7558,144.5471,144.6962,13968.0
2018-03-14 13:05:00,194.15,194.16,193.97,193.97,7704.0,144.7185,144.726,144.5844,144.5844,7704.0
2018-03-14 13:10:00,194.06,194.07,193.78,193.87,12693.0,144.6515,144.6589,144.4427,144.5098,12693.0
2018-03-14 13:15:00,193.87,193.89,193.72,193.72,10516.0,144.5098,144.5247,144.398,144.398,10516.0
2018-03-14 13:20:00,193.83,193.88,193.68,193.72,4379.0,144.48,144.5173,144.3682,144.398,4379.0
2018-03-14 13:25:00,193.81,193.82,193.62,193.64,8668.0,144.4651,144.4726,144.3235,144.3384,8668.0
2018-03-14 13:30:00,193.65,193.68,193.52,193.68,11482.0,144.3458,144.3682,144.2489,144.3682,11482.0
2018-03-14 13:35:00,193.61,193.7,193.58,193.69,7520.0,144.316,144.3831,144.2937,144.3757,7520.0
2018-03-14 13:40:00,193.69,193.69,193.42,193.5,22555.0,144.3757,144.3757,144.1744,144.234,22555.0
2018-03-14 13:45:00,193.48,193.5,193.0,193.24,42411.0,144.2191,144.234,143.8613,144.0402,42411.0
2018-03-14 13:50:00,193.22,193.43,193.15,193.4,19961.0,144.0253,144.1819,143.9731,144.1595,19961.0
2018-03-14 13:55:00,193.4,193.57,193.29,193.45,35328.0,144.1595,144.2862,144.0775,144.1968,35328.0
2018-03-14 14:00:00,193.4,193.57,193.3,193.51,32547.0,144.1595,144.2862,144.085,144.2415,32547.0
2018-03-14 14:05:00,193.52,193.59,193.35,193.42,33160.0,144.2489,144.3011,144.1222,144.1744,33160.0
2018-03-14 14:10:00,193.44,193.59,193.37,193.5,29638.0,144.1893,144.3011,144.1371,144.234,29638.0
2018-03-14 14:15:00,193.5,193.73,193.46,193.59,38193.0,144.234,144.4055,144.2042,144.3011,38193.0
2018-03-14 14:20:00,193.58,193.7,193.49,193.61,32480.0,144.2937,144.3831,144.2266,144.316,32480.0
2018-03-14 14:25:00,193.61,193.77,193.46,193.55,32170.0,144.316,144.4353,144.2042,144.2713,32170.0
2018-03-14 14:30:00,193.57,193.95,193.49,193.95,35282.0,144.2862,144.5695,144.2266,144.5695,35282.0
2018-03-14 14:35:00,193.91,194.16,193.8,194.01,12030.0,144.5396,144.726,144.4577,144.6142,12030.0
2018-03-14 14:40:00,194.0,194.08,193.77,193.82,36071.0,144.6067,144.6664,144.4353,144.4726,36071.0
2018-03-14 14:45:00,193.85,194.55,193.85,194.55,10363.0,144.4949,145.0167,144.4949,145.0167,10363.0
2018-03-14 14:50:00,194.54,194.84,194.43,194.84,11948.0,145.0092,145.2329,144.9273,145.2329,11948.0
2018-03-14 14:55:00,194.75,194.86,194.39,194.39,14617.0,145.1658,145.2478,144.8974,144.8974,14617.0
2018-03-14 15:00:00,194.41,194.43,193.77,194.15,19027.0,144.9123,144.9273,144.4353,144.7185,19027.0
2018-03-14 15:05:00,194.1,194.15,193.71,193.71,17966.0,144.6813,144.7185,144.3906,144.3906,17966.0
2018-03-14 15:10:00,193.79,193.83,193.54,193.78,20246.0,144.4502,144.48,144.2639,144.4427,20246.0
2018-03-14 15:15:00,193.78,194.36,193.78,194.36,12758.0,144.4427,144.8751,144.4427,144.8751,12758.0
2018-03-14 15:20:00,194.42,194.42,194.09,194.18,9043.0,144.9198,144.9198,144.6738,144.7409,9043.0
2018-03-14 15:25:00,194.17,194.25,194.02,194.09,9522.0,144.7335,144.7931,144.6216,144.6738,9522.0
2018-03-14 15:30:00,194.11,194.31,194.05,194.24,22281.0,144.6887,144.8378,144.644,144.7856,22281.0
2018-03-14 15:35:00,194.25,194.71,194.23,194.71,16362.0,144.7931,145.136,144.7782,145.136,16362.0
2018-03-14 15:40:00,194.69,194.72,194.54,194.61,27956.0,145.1211,145.1434,145.0092,145.0614,27956.0
2018-03-14 15:45:00,194.63,194.76,194.46,194.51,35165.0,145.0763,145.1732,144.9496,144.9869,35165.0
2018-03-14 15:50:00,194.48,194.48,194.24,194.24,36503.0,144.9645,144.9645,144.7856,144.7856,36503.0
2018-03-14 15:55:00,194.25,194.63,194.24,194.61,81517.0,144.7931,145.0763,144.7856,145.0614,81517.0
2018-03-15 09:30:00,194.99,195.01,193.74,194.96,21934.0,145.3447,145.3596,144.4129,145.3223,21934.0
2018-03-15 09:35:00,194.94,195.18,194.74,194.95,2023.0,145.3074,145.4863,145.1583,145.3149,2023.0
2018-03-15 09:40:00,195.1,195.1,194.09,194.38,5538.0,145.4267,145.4267,144.6738,144.89,5538.0
2018-03-15 09:45:00,194.47,194.93,194.44,194.93,3495.0,144.9571,145.3,144.9347,145.3,3495.0
2018-03-15 09:50:00,195.19,195.19,194.4,194.46,1900.0,145.4938,145.4938,144.9049,144.9496,1900.0
2018-03-15 09:55:00,194.48,194.48,194.23,194.39,3800.0,144.9645,144.9645,144.7782,144.8974,3800.0
2018-03-15 10:00:00,194.4,194.47,193.89,194.11,9372.0,144.9049,144.9571,144.5247,144.6887,9372.0
2018-03-15 10:05:00,194.33,194.72,194.07,194.65,2123.0,144.8527,145.1434,144.6589,145.0912,2123.0
2018-03-15 10:10:00,194.48,194.59,194.32,194.59,2213.0,144.9645,145.0465,144.8453,145.0465,2213.0
2018-03-15 10:15:00,194.4,194.64,194.25,194.57,6886.0,144.9049,145.0838,144.7931,145.0316,6886.0
2018-03-15 10:20:00,194.56,194.56,194.19,194.31,2278.0,145.0242,145.0242,144.7484,144.8378,2278.0
2018-03-15 10:25:00,194.2,194.31,193.71,194.06,3711.0,144.7558,144.8378,144.3906,144.6515,3711.0
2018-03-15 10:30:00,194.11,194.73,194.09,194.73,2523.0,144.6887,145.1509,144.6738,145.1509,2523.0
2018-03-15 10:35:00,194.74,194.97,194.41,194.52,7905.0,145.1583,145.3298,144.9123,144.9943,7905.0
2018-03-15 10:40:00,194.61,194.87,194.41,194.63,9428.0,145.0614,145.2552,144.9123,145.0763,9428.0
2018-03-15 10:45:00,194.76,194.95,194.61,194.9,7547.0,145.1732,145.3149,145.0614,145.2776,7547.0
2018-03-15 10:50:00,195.08,195.08,194.5,194.68,7300.0,145.4118,145.4118,144.9794,145.1136,7300.0
2018-03-15 10:55:00,194.63,194.74,194.33,194.33,3959.0,145.0763,145.1583,144.8527,144.8527,3959.0
2018-03-15 11:00:00,194.49,194.53,194.28,194.53,8803.0,144.972,145.0018,144.8154,145.0018,8803.0
2018-03-15 11:05:00,194.45,194.54,194.07,194.37,8810.0,144.9422,145.0092,144.6589,144.8825,8810.0
2018-03-15 11:10:00,194.53,194.53,194.24,194.24,2327.0,145.0018,145.0018,144.7856,144.7856,2327.0
2018-03-15 11:15:00,194.31,194.38,194.12,194.35,4846.0,144.8378,144.89,144.6962,144.8676,4846.0
2018-03-15 11:20:00,194.38,194.81,194.38,194.81,4996.0,144.89,145.2105,144.89,145.2105,4996.0
2018-03-15 11:25:00,194.78,194.78,194.21,194.31,6713.0,145.1881,145.1881,144.7633,144.8378,6713.0
2018-03-15 11:30:00,194.42,194.75,194.39,194.73,3405.0,144.9198,145.1658,144.8974,145.1509,3405.0
2018-03-15 11:35:00,194.64,194.75,194.49,194.49,5200.0,145.0838,145.1658,144.972,144.972,5200.0
2018-03-15 11:40:00,194.59,194.59,194.35,194.47,2244.0,145.0465,145.0465,144.8676,144.9571,2244.0
2018-03-15 11:45:00,194.49,194.52,194.33,194.35,2500.0,144.972,144.9943,144.8527,144.8676,2500.0
2018-03-15 11:50:00,194.43,194.43,194.18,194.18,4404.0,144.9273,144.9273,144.7409,144.7409,4404.0
2018-03-15 11:55:00,194.23,194.35,194.03,194.15,3091.0,144.7782,144.8676,144.6291,144.7185,3091.0
2018-03-15 12:00:00,194.17,194.3,194.16,194.3,1938.0,144.7335,144.8304,144.726,144.8304,1938.0
2018-03-15 12:05:00,194.41,194.41,194.11,194.29,5963.0,144.9123,144.9123,144.6887,144.8229,5963.0
2018-03-15 12:10:00,194.18,194.72,194.15,194.57,6162.0,144.7409,145.1434,144.7185,145.0316,6162.0
2018-03-15 12:15:00,194.67,194.73,194.44,194.45,4273.0,145.1062,145.1509,144.9347,144.9422,4273.0
2018-03-15 12:20:00,194.43,194.57,194.41,194.43,1100.0,144.9273,145.0316,144.9123,144.9273,1100.0
2018-03-15 12:25:00,194.53,194.66,194.44,194.66,7389.0,145.0018,145.0987,144.9347,145.0987,7389.0
2018-03-15 12:30:00,194.54,194.67,194.52,194.62,1551.0,145.0092,145.1062,144.9943,145.0689,1551.0
2018-03-15 12:35:00,194.61,194.72,194.57,194.67,3241.0,145.0614,145.1434,145.0316,145.1062,3241.0
2018-03-15 12:40:00,194.69,194.78,194.6,194.78,1657.0,145.1211,145.1881,145.054,145.1881,1657.0
2018-03-15 12:45:00,194.8,194.94,194.8,194.89,7492.0,145.2031,145.3074,145.2031,145.2701,7492.0
2018-03-15 12:50:00,194.91,194.97,194.77,194.85,5464.0,145.285,145.3298,145.1807,145.2403,5464.0
2018-03-15 12:55:00,194.86,194.89,194.64,194.71,2902.0,145.2478,145.2701,145.0838,145.136,2902.0
2018-03-15 13:00:00,194.75,194.79,194.59,194.59,3142.0,145.1658,145.1956,145.0465,145.0465,3142.0
2018-03-15 13:05:00,194.66,194.83,194.59,194.74,2807.0,145.0987,145.2254,145.0465,145.1583,2807.0
2018-03-15 13:10:00,194.81,194.94,194.8,194.85,2435.0,145.2105,145.3074,145.2031,145.2403,2435.0
2018-03-15 13:15:00,194.82,195.2,194.82,195.05,15823.0,145.218,145.5012,145.218,145.3894,15823.0
2018-03-15 13:20:00,195.0,195.06,194.68,194.72,11605.0,145.3521,145.3969,145.1136,145.1434,11605.0
2018-03-15 13:25:00,194.75,194.81,194.63,194.8,9807.0,145.1658,145.2105,145.0763,145.2031,9807.0
2018-03-15 13:30:00,194.81,195.07,194.81,195.07,2101.0,145.2105,145.4043,145.2105,145.4043,2101.0
2018-03-15 13:35:00,195.11,195.11,194.77,194.77,2800.0,145.4341,145.4341,145.1807,145.1807,2800.0
2018-03-15 13:40:00,194.76,194.77,194.26,194.39,6604.0,145.1732,145.1807,144.8005,144.8974,6604.0
2018-03-15 13:45:00,194.37,194.59,194.21,194.59,10800.0,144.8825,145.0465,144.7633,145.0465,10800.0
2018-03-15 13:50:00,194.6,194.71,194.47,194.54,5245.0,145.054,145.136,144.9571,145.0092,5245.0
2018-03-15 13:55:00,194.52,194.56,194.36,194.37,3150.0,144.9943,145.0242,144.8751,144.8825,3150.0
2018-03-15 14:00:00,194.5,194.6,194.39,194.41,2649.0,144.9794,145.054,144.8974,144.9123,2649.0
2018-03-15 14:05:00,194.41,194.41,194.16,194.21,5887.0,144.9123,144.9123,144.726,144.7633,5887.0
2018-03-15 14:10:00,194.27,194.27,194.03,194.07,3610.0,144.808,144.808,144.6291,144.6589,3610.0
2018-03-15 14:15:00,194.1,194.23,194.04,194.11,4675.0,144.6813,144.7782,144.6366,144.6887,4675.0
2018-03-15 14:20:00,194.14,194.21,193.99,194.0,5570.0,144.7111,144.7633,144.5993,144.6067,5570.0
2018-03-15 14:25:00,193.99,194.08,193.85,193.85,6457.0,144.5993,144.6664,144.4949,144.4949,6457.0
2018-03-15 14:30:00,193.84,194.11,193.8,194.09,3344.0,144.4875,144.6887,144.4577,144.6738,3344.0
2018-03-15 14:35:00,194.01,194.49,194.01,194.28,6903.0,144.6142,144.972,144.6142,144.8154,6903.0
2018-03-15 14:40:00,194.29,194.46,194.22,194.22,7113.0,144.8229,144.9496,144.7707,144.7707,7113.0
2018-03-15 14:45:00,194.14,194.37,194.12,194.31,2478.0,144.7111,144.8825,144.6962,144.8378,2478.0
2018-03-15 14:50:00,194.35,194.35,194.14,194.14,2609.0,144.8676,144.8676,144.7111,144.7111,2609.0
2018-03-15 14:55:00,194.15,194.5,194.14,194.5,15815.0,144.7185,144.9794,144.7111,144.9794,15815.0
2018-03-15 15:00:00,194.6,194.64,194.5,194.64,4801.0,145.054,145.0838,144.9794,145.0838,4801.0
2018-03-15 15:05:00,194.68,194.8,194.47,194.47,5435.0,145.1136,145.2031,144.9571,144.9571,5435.0
2018-03-15 15:10:00,194.45,194.57,194.4,194.48,5774.0,144.9422,145.0316,144.9049,144.9645,5774.0
2018-03-15 15:15:00,194.4,194.53,194.39,194.47,2876.0,144.9049,145.0018,144.8974,144.9571,2876.0
2018-03-15 15:20:00,194.48,194.67,194.48,194.64,8277.0,144.9645,145.1062,144.9645,145.0838,8277.0
2018-03-15 15:25:00,194.68,194.92,194.66,194.92,1206.0,145.1136,145.2925,145.0987,145.2925,1206.0
2018-03-15 15:30:00,194.95,195.11,194.84,194.88,6429.0,145.3149,145.4341,145.2329,145.2627,6429.0
2018-03-15 15:35:00,194.91,194.96,194.64,194.7,32829.0,145.285,145.3223,145.0838,145.1285,32829.0
2018-03-15 15:40:00,194.67,195.18,194.65,195.13,8265.0,145.1062,145.4863,145.0912,145.449,8265.0
2018-03-15 15:45:00,195.21,195.36,195.17,195.23,8652.0,145.5087,145.6205,145.4788,145.5236,8652.0
2018-03-15 15:50:00,195.24,195.28,195.08,195.08,11162.0,145.531,145.5608,145.4118,145.4118,11162.0
2018-03-15 15:55:00,195.07,195.37,194.99,195.17,26500.0,145.4043,145.6279,145.3447,145.4788,26500.0
2018-03-16 09:30:00,195.52,196.24,195.52,196.18,107851.0,145.7397,146.2764,145.7397,146.2317,107851.0
2018-03-16 09:35:00,196.29,196.29,195.51,196.06,3300.0,146.3137,146.3137,145.7323,146.1422,3300.0
2018-03-16 09:40:00,196.21,196.36,195.47,195.48,4172.0,146.2541,146.3659,145.7025,145.7099,4172.0
2018-03-16 09:45:00,195.42,195.78,195.42,195.57,1101.0,145.6652,145.9335,145.6652,145.777,1101.0
2018-03-16 09:50:00,195.76,195.76,195.27,195.27,2600.0,145.9186,145.9186,145.5534,145.5534,2600.0
2018-03-16 09:55:00,195.3,195.97,195.3,195.72,7525.0,145.5757,146.0752,145.5757,145.8888,7525.0
2018-03-16 10:00:00,195.78,195.89,195.52,195.61,1508.0,145.9335,146.0155,145.7397,145.8068,1508.0
2018-03-16 10:05:00,195.64,196.16,195.64,195.92,6705.0,145.8292,146.2168,145.8292,146.0379,6705.0
2018-03-16 10:10:00,195.96,195.96,195.63,195.85,2772.0,146.0677,146.0677,145.8217,145.9857,2772.0
2018-03-16 10:15:00,195.75,195.88,195.43,195.64,3850.0,145.9112,146.0081,145.6727,145.8292,3850.0
2018-03-16 10:20:00,195.61,195.8,195.44,195.78,1991.0,145.8068,145.9484,145.6801,145.9335,1991.0
2018-03-16 10:25:00,195.64,196.02,195.64,196.01,6455.0,145.8292,146.1124,145.8292,146.105,6455.0
2018-03-16 10:30:00,196.01,196.01,195.72,195.81,2000.0,146.105,146.105,145.8888,145.9559,2000.0
2018-03-16 10:35:00,195.92,196.19,195.68,196.19,2500.0,146.0379,146.2392,145.859,146.2392,2500.0
2018-03-16 10:40:00,196.17,196.17,195.87,196.01,2900.0,146.2242,146.2242,146.0006,146.105,2900.0
2018-03-16 10:45:00,195.95,196.15,195.84,196.14,1800.0,146.0603,146.2093,145.9783,146.2019,1800.0
2018-03-16 10:50:00,195.97,196.01,195.6,195.6,2538.0,146.0752,146.105,145.7994,145.7994,2538.0
2018-03-16 10:55:00,195.55,195.77,195.54,195.7,2500.0,145.7621,145.9261,145.7546,145.8739,2500.0
2018-03-16 11:00:00,195.78,195.85,195.61,195.61,5410.0,145.9335,145.9857,145.8068,145.8068,5410.0
2018-03-16 11:05:00,195.69,195.87,195.62,195.87,5001.0,145.8665,146.0006,145.8143,146.0006,5001.0
2018-03-16 11:10:00,195.8,196.4,195.79,196.4,12542.0,145.9484,146.3957,145.941,146.3957,12542.0
2018-03-16 11:15:00,196.57,196.58,196.23,196.29,7131.0,146.5224,146.5299,146.269,146.3137,7131.0
2018-03-16 11:20:00,196.22,196.62,196.18,196.51,11370.0,146.2615,146.5597,146.2317,146.4777,11370.0
2018-03-16 11:25:00,196.59,196.68,196.41,196.5,4635.0,146.5373,146.6044,146.4031,146.4702,4635.0
2018-03-16 11:30:00,196.61,196.75,196.49,196.49,4850.0,146.5522,146.6566,146.4628,146.4628,4850.0
2018-03-16 11:35:00,196.49,196.59,196.42,196.59,1727.0,146.4628,146.5373,146.4106,146.5373,1727.0
2018-03-16 11:40:00,196.64,196.7,196.55,196.57,1953.0,146.5746,146.6193,146.5075,146.5224,1953.0
2018-03-16 11:45:00,196.56,196.64,196.47,196.47,1395.0,146.5149,146.5746,146.4479,146.4479,1395.0
2018-03-16 11:50:00,196.57,197.05,196.54,196.86,9050.0,146.5224,146.8802,146.5,146.7386,9050.0
2018-03-16 11:55:00,196.94,197.0,196.63,196.63,10827.0,146.7982,146.8429,146.5671,146.5671,10827.0
2018-03-16 12:00:00,196.64,196.74,196.46,196.7,35087.0,146.5746,146.6491,146.4404,146.6193,35087.0
2018-03-16 12:05:00,196.64,196.7,196.57,196.69,6687.0,146.5746,146.6193,146.5224,146.6118,6687.0
2018-03-16 12:10:00,196.63,196.73,196.58,196.64,16514.0,146.5671,146.6417,146.5299,146.5746,16514.0
2018-03-16 12:15:00,196.63,196.78,196.63,196.7,1937.0,146.5671,146.6789,146.5671,146.6193,1937.0
2018-03-16 12:20:00,196.67,196.67,196.56,196.66,1630.0,146.5969,146.5969,146.5149,146.5895,1630.0
2018-03-16 12:25:00,196.66,196.94,196.66,196.9,2015.0,146.5895,146.7982,146.5895,146.7684,2015.0
2018-03-16 12:30:00,196.94,197.13,196.83,196.83,3864.0,146.7982,146.9398,146.7162,146.7162,3864.0
2018-03-16 12:35:00,196.91,196.91,196.52,196.77,5148.0,146.7758,146.7758,146.4851,146.6715,5148.0
2018-03-16 12:40:00,196.71,196.98,196.7,196.86,2529.0,146.6268,146.828,146.6193,146.7386,2529.0
2018-03-16 12:45:00,197.0,197.03,196.91,197.03,1330.0,146.8429,146.8653,146.7758,146.8653,1330.0
2018-03-16 12:50:00,197.01,197.16,196.74,196.75,3750.0,146.8504,146.9622,146.6491,146.6566,3750.0
2018-03-16 12:55:00,196.75,196.98,196.68,196.92,4567.0,146.6566,146.828,146.6044,146.7833,4567.0
2018-03-16 13:00:00,196.98,196.98,196.91,196.98,1600.0,146.828,146.828,146.7758,146.828,1600.0
2018-03-16 13:05:00,196.93,197.09,196.83,196.85,11277.0,146.7907,146.91,146.7162,146.7311,11277.0
2018-03-16 13:10:00,196.85,197.0,196.77,196.95,8263.0,146.7311,146.8429,146.6715,146.8057,8263.0
2018-03-16 13:15:00,196.95,197.06,196.94,197.0,2867.0,146.8057,146.8876,146.7982,146.8429,2867.0
2018-03-16 13:20:00,197.0,197.0,196.77,196.77,7904.0,146.8429,146.8429,146.6715,146.6715,7904.0
2018-03-16 13:25:00,196.76,197.05,196.51,196.51,12510.0,146.664,146.8802,146.4777,146.4777,12510.0
2018-03-16 13:30:00,196.52,196.94,196.51,196.92,9769.0,146.4851,146.7982,146.4777,146.7833,9769.0
2018-03-16 13:35:00,196.83,196.96,196.69,196.87,2847.0,146.7162,146.8131,146.6118,146.746,2847.0
2018-03-16 13:40:00,196.87,197.2,196.86,197.03,2800.0,146.746,146.992,146.7386,146.8653,2800.0
2018-03-16 13:45:00,197.01,197.32,197.01,197.23,4187.0,146.8504,147.0814,146.8504,147.0144,4187.0
2018-03-16 13:50:00,197.33,197.44,197.14,197.38,13434.0,147.0889,147.1709,146.9473,147.1262,13434.0
2018-03-16 13:55:00,197.2,197.31,197.14,197.27,800.0,146.992,147.074,146.9473,147.0442,800.0
2018-03-16 14:00:00,197.12,197.26,197.1,197.12,2598.0,146.9324,147.0367,146.9175,146.9324,2598.0
2018-03-16 14:05:00,197.14,197.14,196.86,196.98,4058.0,146.9473,146.9473,146.7386,146.828,4058.0
2018-03-16 14:10:00,196.99,197.01,196.98,197.0,1700.0,146.8355,146.8504,146.828,146.8429,1700.0
2018-03-16 14:15:00,196.95,197.19,196.95,197.06,2860.0,146.8057,146.9845,146.8057,146.8876,2860.0
2018-03-16 14:20:00,197.16,197.31,197.07,197.31,4830.0,146.9622,147.074,146.8951,147.074,4830.0
2018-03-16 14:25:00,197.25,197.31,197.13,197.22,2767.0,147.0293,147.074,146.9398,147.0069,2767.0
2018-03-16 14:30:00,197.28,197.28,197.12,197.27,976.0,147.0516,147.0516,146.9324,147.0442,976.0
2018-03-16 14:35:00,197.2,197.32,197.09,197.24,3909.0,146.992,147.0814,146.91,147.0218,3909.0
2018-03-16 14:40:00,197.09,197.26,197.08,197.21,1694.0,146.91,147.0367,146.9026,146.9995,1694.0
2018-03-16 14:45:00,197.27,197.35,197.18,197.32,5819.0,147.0442,147.1038,146.9771,147.0814,5819.0
2018-03-16 14:50:00,197.3,197.3,197.19,197.19,2199.0,147.0665,147.0665,146.9845,146.9845,2199.0
2018-03-16 14:55:00,197.19,197.47,197.16,197.47,3300.0,146.9845,147.1933,146.9622,147.1933,3300.0
2018-03-16 15:00:00,197.48,197.51,197.3,197.43,3541.0,147.2007,147.2231,147.0665,147.1634,3541.0
2018-03-16 15:05:00,197.32,197.6,197.32,197.5,6084.0,147.0814,147.2902,147.0814,147.2156,6084.0
2018-03-16 15:10:00,197.47,197.57,197.47,197.49,2992.0,147.1933,147.2678,147.1933,147.2082,2992.0
2018-03-16 15:15:00,197.56,197.56,197.3,197.53,3602.0,147.2603,147.2603,147.0665,147.238,3602.0
2018-03-16 15:20:00,197.47,197.59,197.4,197.58,1900.0,147.1933,147.2827,147.1411,147.2753,1900.0
2018-03-16 15:25:00,197.58,197.78,197.39,197.78,6970.0,147.2753,147.4243,147.1336,147.4243,6970.0
2018-03-16 15:30:00,197.77,198.04,197.68,198.03,9519.0,147.4169,147.6181,147.3498,147.6107,9519.0
2018-03-16 15:35:00,198.0,198.1,197.92,197.93,9325.0,147.5883,147.6629,147.5287,147.5361,9325.0
2018-03-16 15:40:00,197.97,198.08,197.9,198.0,12516.0,147.566,147.6479,147.5138,147.5883,12516.0
2018-03-16 15:45:00,198.02,198.15,197.93,198.03,27425.0,147.6032,147.7001,147.5361,147.6107,27425.0
2018-03-16 15:50:00,198.03,198.14,197.95,197.97,20626.0,147.6107,147.6927,147.551,147.566,20626.0
2018-03-16 15:55:00,197.98,198.2,197.97,198.0,81920.0,147.5734,147.7374,147.566,147.5883,81920.0
2018-03-19 09:30:00,198.04,198.08,196.93,197.75,13709.0,147.6181,147.6479,146.7907,147.402,13709.0
2018-03-19 09:35:00,197.44,197.62,197.43,197.45,600.0,147.1709,147.3051,147.1634,147.1783,600.0
2018-03-19 09:40:00,197.45,197.57,197.32,197.57,2400.0,147.1783,147.2678,147.0814,147.2678,2400.0
2018-03-19 09:45:00,197.57,197.57,197.04,197.04,7278.0,147.2678,147.2678,146.8727,146.8727,7278.0
2018-03-19 09:50:00,197.08,197.91,197.02,197.71,5595.0,146.9026,147.5212,146.8578,147.3722,5595.0
2018-03-19 09:55:00,197.72,197.83,197.57,197.62,2500.0,147.3796,147.4616,147.2678,147.3051,2500.0
2018-03-19 10:00:00,197.53,197.89,197.23,197.76,5903.0,147.238,147.5063,147.0144,147.4094,5903.0
2018-03-19 10:05:00,197.67,197.68,197.31,197.34,2203.0,147.3423,147.3498,147.074,147.0964,2203.0
2018-03-19 10:10:00,197.48,197.78,197.31,197.69,5798.0,147.2007,147.4243,147.074,147.3572,5798.0
2018-03-19 10:15:00,197.6,197.6,197.28,197.55,3014.0,147.2902,147.2902,147.0516,147.2529,3014.0
2018-03-19 10:20:00,197.57,197.72,197.48,197.61,4101.0,147.2678,147.3796,147.2007,147.2976,4101.0
2018-03-19 10:25:00,197.65,197.74,197.47,197.47,4500.0,147.3274,147.3945,147.1933,147.1933,4500.0
2018-03-19 10:30:00,197.64,197.7,197.42,197.63,3728.0,147.32,147.3647,147.156,147.3125,3728.0
2018-03-19 10:35:00,197.59,197.76,197.45,197.7,3600.0,147.2827,147.4094,147.1783,147.3647,3600.0
2018-03-19 10:40:00,197.7,197.85,197.51,197.74,2696.0,147.3647,147.4765,147.2231,147.3945,2696.0
2018-03-19 10:45:00,197.74,197.76,197.44,197.71,4558.0,147.3945,147.4094,147.1709,147.3722,4558.0
2018-03-19 10:50:00,197.56,197.94,197.56,197.79,4453.0,147.2603,147.5436,147.2603,147.4318,4453.0
2018-03-19 10:55:00,197.79,198.05,197.79,197.83,3967.0,147.4318,147.6256,147.4318,147.4616,3967.0
2018-03-19 11:00:00,197.68,197.81,197.49,197.68,9949.0,147.3498,147.4467,147.2082,147.3498,9949.0
2018-03-19 11:05:00,197.68,197.69,197.49,197.58,3135.0,147.3498,147.3572,147.2082,147.2753,3135.0
2018-03-19 11:10:00,197.64,197.77,197.44,197.71,18379.0,147.32,147.4169,147.1709,147.3722,18379.0
2018-03-19 11:15:00,197.74,197.74,197.17,197.32,30944.0,147.3945,147.3945,146.9696,147.0814,30944.0
2018-03-19 11:20:00,197.32,197.48,197.26,197.37,22643.0,147.0814,147.2007,147.0367,147.1187,22643.0
2018-03-19 11:25:00,197.35,197.36,197.07,197.13,14165.0,147.1038,147.1113,146.8951,146.9398,14165.0
2018-03-19 11:30:00,197.13,197.26,196.92,197.03,8198.0,146.9398,147.0367,146.7833,146.8653,8198.0
2018-03-19 11:35:00,197.08,197.11,196.86,197.05,2958.0,146.9026,146.9249,146.7386,146.8802,2958.0
2018-03-19 11:40:00,197.03,197.13,196.93,197.09,3100.0,146.8653,146.9398,146.7907,146.91,3100.0
2018-03-19 11:45:00,197.09,197.22,197.0,197.0,3301.0,146.91,147.0069,146.8429,146.8429,3301.0
2018-03-19 11:50:00,196.96,197.25,196.88,197.25,5904.0,146.8131,147.0293,146.7535,147.0293,5904.0
2018-03-19 11:55:00,197.26,197.29,196.9,197.12,8003.0,147.0367,147.0591,146.7684,146.9324,8003.0
2018-03-19 12:00:00,196.98,197.13,196.79,196.85,14692.0,146.828,146.9398,146.6864,146.7311,14692.0
2018-03-19 12:05:00,196.84,196.98,196.76,196.84,3500.0,146.7237,146.828,146.664,146.7237,3500.0
2018-03-19 12:10:00,196.83,196.9,196.77,196.79,5150.0,146.7162,146.7684,146.6715,146.6864,5150.0
2018-03-19 12:15:00,196.8,196.95,196.75,196.91,6595.0,146.6938,146.8057,146.6566,146.7758,6595.0
2018-03-19 12:20:00,196.87,196.87,196.67,196.77,4600.0,146.746,146.746,146.5969,146.6715,4600.0
2018-03-19 12:25:00,196.82,196.83,196.65,196.83,3969.0,146.7088,146.7162,146.582,146.7162,3969.0
2018-03-19 12:30:00,196.83,196.83,196.58,196.67,4600.0,146.7162,146.7162,146.5299,146.5969,4600.0
2018-03-19 12:35:00,196.7,196.76,196.54,196.69,14922.0,146.6193,146.664,146.5,146.6118,14922.0
2018-03-19 12:40:00,196.63,196.64,196.5,196.58,8200.0,146.5671,146.5746,146.4702,146.5299,8200.0
2018-03-19 12:45:00,196.54,196.76,196.54,196.68,9137.0,146.5,146.664,146.5,146.6044,9137.0
2018-03-19 12:50:00,196.6,196.79,196.52,196.67,9600.0,146.5448,146.6864,146.4851,146.5969,9600.0
2018-03-19 12:55:00,196.73,196.82,196.64,196.74,6735.0,146.6417,146.7088,146.5746,146.6491,6735.0
2018-03-19 13:00:00,196.8,196.85,196.67,196.85,5164.0,146.6938,146.7311,146.5969,146.7311,5164.0
2018-03-19 13:05:00,196.87,196.87,196.61,196.62,6655.0,146.746,146.746,146.5522,146.5597,6655.0
2018-03-19 13:10:00,196.69,196.79,196.62,196.79,4349.0,146.6118,146.6864,146.5597,146.6864,4349.0
2018-03-19 13:15:00,196.71,196.75,196.58,196.71,6418.0,146.6268,146.6566,146.5299,146.6268,6418.0
2018-03-19 13:20:00,196.66,196.81,196.65,196.76,8357.0,146.5895,146.7013,146.582,146.664,8357.0
2018-03-19 13:25:00,196.76,196.81,196.63,196.78,6354.0,146.664,146.7013,146.5671,146.6789,6354.0
2018-03-19 13:30:00,196.78,196.86,196.67,196.85,7797.0,146.6789,146.7386,146.5969,146.7311,7797.0
2018-03-19 13:35:00,196.87,196.97,196.63,196.81,5432.0,146.746,146.8206,146.5671,146.7013,5432.0
2018-03-19 13:40:00,196.84,196.97,196.72,196.85,7428.0,146.7237,146.8206,146.6342,146.7311,7428.0
2018-03-19 13:45:00,196.91,197.04,196.91,196.91,5024.0,146.7758,146.8727,146.7758,146.7758,5024.0
2018-03-19 13:50:00,196.88,197.03,196.85,196.95,7161.0,146.7535,146.8653,146.7311,146.8057,7161.0
2018-03-19 13:55:00,196.98,197.13,196.89,197.07,5056.0,146.828,146.9398,146.7609,146.8951,5056.0
2018-03-19 14:00:00,197.04,197.23,196.93,197.06,6315.0,146.8727,147.0144,146.7907,146.8876,6315.0
2018-03-19 14:05:00,197.06,197.1,196.93,196.95,3212.0,146.8876,146.9175,146.7907,146.8057,3212.0
2018-03-19 14:10:00,196.95,197.05,196.69,196.72,10536.0,146.8057,146.8802,146.6118,146.6342,10536.0
2018-03-19 14:15:00,196.73,196.89,196.69,196.69,3684.0,146.6417,146.7609,146.6118,146.6118,3684.0
2018-03-19 14:20:00,196.76,196.78,196.1,196.11,7626.0,146.664,146.6789,146.1721,146.1795,7626.0
2018-03-19 14:25:00,196.17,196.22,196.1,196.14,3889.0,146.2242,146.2615,146.1721,146.2019,3889.0
2018-03-19 14:30:00,196.16,196.16,195.88,195.88,782.0,146.2168,146.2168,146.0081,146.0081,782.0
2018-03-19 14:35:00,195.78,196.02,195.78,195.91,11086.0,145.9335,146.1124,145.9335,146.0304,11086.0
2018-03-19 14:40:00,195.91,196.03,195.74,195.99,6382.0,146.0304,146.1199,145.9037,146.0901,6382.0
2018-03-19 14:45:00,196.01,196.07,195.92,195.99,6314.0,146.105,146.1497,146.0379,146.0901,6314.0
2018-03-19 14:50:00,195.91,195.98,195.84,195.86,3200.0,146.0304,146.0826,145.9783,145.9932,3200.0
2018-03-19 14:55:00,195.86,195.93,195.77,195.87,3700.0,145.9932,146.0453,145.9261,146.0006,3700.0
2018-03-19 15:00:00,195.84,195.88,195.69,195.7,5403.0,145.9783,146.0081,145.8665,145.8739,5403.0
2018-03-19 15:05:00,195.8,195.81,195.55,195.55,4390.0,145.9484,145.9559,145.7621,145.7621,4390.0
2018-03-19 15:10:00,195.55,195.75,195.55,195.75,3850.0,145.7621,145.9112,145.7621,145.9112,3850.0
2018-03-19 15:15:00,195.81,195.9,195.79,195.9,5371.0,145.9559,146.023,145.941,146.023,5371.0
2018-03-19 15:20:00,195.89,195.95,195.75,195.75,3783.0,146.0155,146.0603,145.9112,145.9112,3783.0
2018-03-19 15:25:00,195.77,196.2,195.77,196.2,5459.0,145.9261,146.2466,145.9261,146.2466,5459.0
2018-03-19 15:30:00,196.21,196.47,196.11,196.41,8294.0,146.2541,146.4479,146.1795,146.4031,8294.0
2018-03-19 15:35:00,196.43,196.46,196.31,196.36,7689.0,146.418,146.4404,146.3286,146.3659,7689.0
2018-03-19 15:40:00,196.31,196.63,196.25,196.59,13831.0,146.3286,146.5671,146.2839,146.5373,13831.0
2018-03-19 15:45:00,196.52,196.76,196.52,196.71,15565.0,146.4851,146.664,146.4851,146.6268,15565.0
2018-03-19 15:50:00,196.66,196.82,196.62,196.69,11032.0,146.5895,146.7088,146.5597,146.6118,11032.0
2018-03-19 15:55:00,196.7,197.08,196.69,196.73,30406.0,146.6193,146.9026,146.6118,146.6417,30406.0
2018-03-20 09:30:00,196.9,198.65,196.81,198.34,17553.0,146.7684,148.0728,146.7013,147.8418,17553.0
2018-03-20 09:35:00,197.82,198.3,196.76,196.87,10227.0,147.4541,147.8119,146.664,146.746,10227.0
2018-03-20 09:40:00,197.0,197.42,196.84,197.42,6487.0,146.8429,147.156,146.7237,147.156,6487.0
2018-03-20 09:45:00,197.2,197.29,196.88,196.89,3240.0,146.992,147.0591,146.7535,146.7609,3240.0
2018-03-20 09:50:00,196.89,197.43,196.88,197.35,6932.0,146.7609,147.1634,146.7535,147.1038,6932.0
2018-03-20 09:55:00,197.14,197.24,196.6,196.9,6829.0,146.9473,147.0218,146.5448,146.7684,6829.0
2018-03-20 10:00:00,196.63,196.98,196.57,196.98,4800.0,146.5671,146.828,146.5224,146.828,4800.0
2018-03-20 10:05:00,197.03,197.19,196.83,197.03,7303.0,146.8653,146.9845,146.7162,146.8653,7303.0
2018-03-20 10:10:00,197.09,197.35,196.96,197.12,2300.0,146.91,147.1038,146.8131,146.9324,2300.0
2018-03-20 10:15:00,197.25,197.48,197.04,197.14,7842.0,147.0293,147.2007,146.8727,146.9473,7842.0
2018-03-20 10:20:00,197.14,197.16,196.81,197.06,3602.0,146.9473,146.9622,146.7013,146.8876,3602.0
2018-03-20 10:25:00,197.12,197.76,197.09,197.58,12022.0,146.9324,147.4094,146.91,147.2753,12022.0
2018-03-20 10:30:00,197.48,198.01,197.25,197.31,12068.0,147.2007,147.5958,147.0293,147.074,12068.0
2018-03-20 10:35:00,197.41,197.44,197.11,197.18,5549.0,147.1485,147.1709,146.9249,146.9771,5549.0
2018-03-20 10:40:00,197.18,197.7,197.1,197.45,26951.0,146.9771,147.3647,146.9175,147.1783,26951.0
2018-03-20 10:45:00,197.52,197.6,197.26,197.6,3914.0,147.2305,147.2902,147.0367,147.2902,3914.0
2018-03-20 10:50:00,197.64,197.65,197.28,197.43,3525.0,147.32,147.3274,147.0516,147.1634,3525.0
2018-03-20 10:55:00,197.34,197.37,197.14,197.33,4404.0,147.0964,147.1187,146.9473,147.0889,4404.0
2018-03-20 11:00:00,197.38,197.7,197.33,197.52,10182.0,147.1262,147.3647,147.0889,147.2305,10182.0
2018-03-20 11:05:00,197.34,197.54,197.2,197.54,3800.0,147.0964,147.2454,146.992,147.2454,3800.0
2018-03-20 11:10:00,197.45,197.51,197.25,197.34,3100.0,147.1783,147.2231,147.0293,147.0964,3100.0
2018-03-20 11:15:00,197.23,197.39,197.05,197.05,2809.0,147.0144,147.1336,146.8802,146.8802,2809.0
2018-03-20 11:20:00,196.95,197.01,196.89,196.91,2200.0,146.8057,146.8504,146.7609,146.7758,2200.0
2018-03-20 11:25:00,196.87,196.91,196.52,196.61,10533.0,146.746,146.7758,146.4851,146.5522,10533.0
2018-03-20 11:30:00,196.55,197.32,196.55,197.08,12982.0,146.5075,147.0814,146.5075,146.9026,12982.0
2018-03-20 11:35:00,197.11,197.32,196.93,197.02,6436.0,146.9249,147.0814,146.7907,146.8578,6436.0
2018-03-20 11:40:00,197.01,197.01,196.81,196.81,4415.0,146.8504,146.8504,146.7013,146.7013,4415.0
2018-03-20 11:45:00,196.81,196.99,196.81,196.99,800.0,146.7013,146.8355,146.7013,146.8355,800.0
2018-03-20 11:50:00,196.99,197.02,196.76,196.94,5300.0,146.8355,146.8578,146.664,146.7982,5300.0
2018-03-20 11:55:00,196.96,197.05,196.7,196.85,5125.0,146.8131,146.8802,146.6193,146.7311,5125.0
2018-03-20 12:00:00,196.61,196.96,196.56,196.85,10700.0,146.5522,146.8131,146.5149,146.7311,10700.0
2018-03-20 12:05:00,196.89,196.97,196.75,196.96,12422.0,146.7609,146.8206,146.6566,146.8131,12422.0
2018-03-20 12:10:00,196.99,197.08,196.92,196.99,15477.0,146.8355,146.9026,146.7833,146.8355,15477.0
2018-03-20 12:15:00,196.99,197.37,196.98,197.21,20436.0,146.8355,147.1187,146.828,146.9995,20436.0
2018-03-20 12:20:00,197.21,197.21,197.0,197.13,1498.0,146.9995,146.9995,146.8429,146.9398,1498.0
2018-03-20 12:25:00,197.06,197.3,196.99,197.3,11000.0,146.8876,147.0665,146.8355,147.0665,11000.0
2018-03-20 12:30:00,197.3,197.37,197.05,197.15,3189.0,147.0665,147.1187,146.8802,146.9547,3189.0
2018-03-20 12:35:00,197.14,197.17,197.04,197.14,2397.0,146.9473,146.9696,146.8727,146.9473,2397.0
2018-03-20 12:40:00,197.15,197.18,196.98,197.05,4569.0,146.9547,146.9771,146.828,146.8802,4569.0
2018-03-20 12:45:00,197.16,197.16,197.05,197.14,1129.0,146.9622,146.9622,146.8802,146.9473,1129.0
2018-03-20 12:50:00,197.07,197.07,196.82,197.05,3443.0,146.8951,146.8951,146.7088,146.8802,3443.0
2018-03-20 12:55:00,197.06,197.07,196.92,197.03,2044.0,146.8876,146.8951,146.7833,146.8653,2044.0
2018-03-20 13:00:00,197.04,197.32,197.04,197.17,4540.0,146.8727,147.0814,146.8727,146.9696,4540.0
2018-03-20 13:05:00,197.23,197.23,197.21,197.22,213.0,147.0144,147.0144,146.9995,147.0069,213.0
2018-03-20 13:10:00,197.17,197.48,197.14,197.37,5635.0,146.9696,147.2007,146.9473,147.1187,5635.0
2018-03-20 13:15:00,197.16,197.34,197.09,197.22,4117.0,146.9622,147.0964,146.91,147.0069,4117.0
2018-03-20 13:20:00,197.2,197.29,197.08,197.13,4848.0,146.992,147.0591,146.9026,146.9398,4848.0
2018-03-20 13:25:00,197.17,197.29,197.08,197.26,3222.0,146.9696,147.0591,146.9026,147.0367,3222.0
2018-03-20 13:30:00,197.26,197.26,196.83,197.05,4820.0,147.0367,147.0367,146.7162,146.8802,4820.0
2018-03-20 13:35:00,197.0,197.21,196.96,197.04,5500.0,146.8429,146.9995,146.8131,146.8727,5500.0
2018-03-20 13:40:00,196.97,197.27,196.97,197.17,2800.0,146.8206,147.0442,146.8206,146.9696,2800.0
2018-03-20 13:45:00,197.09,197.25,197.03,197.06,3500.0,146.91,147.0293,146.8653,146.8876,3500.0
2018-03-20 13:50:00,197.04,197.07,196.94,197.07,4900.0,146.8727,146.8951,146.7982,146.8951,4900.0
2018-03-20 13:55:00,196.98,197.34,196.98,197.31,4369.0,146.828,147.0964,146.828,147.074,4369.0
2018-03-20 14:00:00,197.13,197.27,197.13,197.2,596.0,146.9398,147.0442,146.9398,146.992,596.0
2018-03-20 14:05:00,197.13,197.2,197.07,197.16,3721.0,146.9398,146.992,146.8951,146.9622,3721.0
2018-03-20 14:10:00,197.13,197.26,197.03,197.05,3700.0,146.9398,147.0367,146.8653,146.8802,3700.0
2018-03-20 14:15:00,197.09,197.16,196.97,197.16,4290.0,146.91,146.9622,146.8206,146.9622,4290.0
2018-03-20 14:20:00,197.19,197.24,197.06,197.24,2300.0,146.9845,147.0218,146.8876,147.0218,2300.0
2018-03-20 14:25:00,197.18,197.33,197.12,197.33,14169.0,146.9771,147.0889,146.9324,147.0889,14169.0
2018-03-20 14:30:00,197.3,197.4,197.24,197.24,4028.0,147.0665,147.1411,147.0218,147.0218,4028.0
2018-03-20 14:35:00,197.29,197.48,197.23,197.48,4611.0,147.0591,147.2007,147.0144,147.2007,4611.0
2018-03-20 14:40:00,197.51,197.64,197.46,197.52,5437.0,147.2231,147.32,147.1858,147.2305,5437.0
2018-03-20 14:45:00,197.44,197.56,197.38,197.5,4124.0,147.1709,147.2603,147.1262,147.2156,4124.0
2018-03-20 14:50:00,197.5,197.76,197.5,197.76,2802.0,147.2156,147.4094,147.2156,147.4094,2802.0
2018-03-20 14:55:00,197.69,197.76,197.55,197.68,7474.0,147.3572,147.4094,147.2529,147.3498,7474.0
2018-03-20 15:00:00,197.73,197.78,197.6,197.68,3827.0,147.3871,147.4243,147.2902,147.3498,3827.0
2018-03-20 15:05:00,197.67,197.79,197.59,197.59,8373.0,147.3423,147.4318,147.2827,147.2827,8373.0
2018-03-20 15:10:00,197.66,197.73,197.65,197.73,1645.0,147.3349,147.3871,147.3274,147.3871,1645.0
2018-03-20 15:15:00,197.75,197.79,197.67,197.74,8723.0,147.402,147.4318,147.3423,147.3945,8723.0
2018-03-20 15:20:00,197.74,197.86,197.73,197.86,9610.0,147.3945,147.484,147.3871,147.484,9610.0
2018-03-20 15:25:00,197.85,198.05,197.85,198.0,4801.0,147.4765,147.6256,147.4765,147.5883,4801.0
2018-03-20 15:30:00,198.02,198.06,197.85,197.86,7417.0,147.6032,147.633,147.4765,147.484,7417.0
2018-03-20 15:35:00,197.88,197.91,197.74,197.81,17692.0,147.4989,147.5212,147.3945,147.4467,17692.0
2018-03-20 15:40:00,197.84,197.98,197.79,197.92,12554.0,147.4691,147.5734,147.4318,147.5287,12554.0
2018-03-20 15:45:00,197.93,198.17,197.91,198.0,22218.0,147.5361,147.715,147.5212,147.5883,22218.0
2018-03-20 15:50:00,197.99,198.08,197.95,198.02,14257.0,147.5809,147.6479,147.551,147.6032,14257.0
2018-03-20 15:55:00,198.04,198.26,197.97,198.07,35015.0,147.6181,147.7821,147.566,147.6405,35015.0
2018-03-21 09:30:00,198.25,198.66,197.6,198.01,10797.0,147.7747,148.0803,147.2902,147.5958,10797.0
2018-03-21 09:35:00,197.62,198.28,197.0,197.72,18513.0,147.3051,147.797,146.8429,147.3796,18513.0
2018-03-21 09:40:00,197.45,197.69,196.39,196.39,2100.0,147.1783,147.3572,146.3882,146.3882,2100.0
2018-03-21 09:45:00,196.23,197.28,196.15,197.27,8574.0,146.269,147.0516,146.2093,147.0442,8574.0
2018-03-21 09:50:00,197.37,197.47,196.73,196.73,9560.0,147.1187,147.1933,146.6417,146.6417,9560.0
2018-03-21 09:55:00,196.74,197.4,196.73,197.23,5957.0,146.6491,147.1411,146.6417,147.0144,5957.0
2018-03-21 10:00:00,197.26,197.26,196.77,196.89,6585.0,147.0367,147.0367,146.6715,146.7609,6585.0
2018-03-21 10:05:00,196.89,197.27,196.89,197.14,6273.0,146.7609,147.0442,146.7609,146.9473,6273.0
2018-03-21 10:10:00,197.18,197.61,197.1,197.49,24317.0,146.9771,147.2976,146.9175,147.2082,24317.0
2018-03-21 10:15:00,197.55,197.91,197.25,197.87,34927.0,147.2529,147.5212,147.0293,147.4914,34927.0
2018-03-21 10:20:00,197.79,198.23,197.7,198.2,21409.0,147.4318,147.7598,147.3647,147.7374,21409.0
2018-03-21 10:25:00,198.24,198.4,198.11,198.37,18677.0,147.7672,147.8865,147.6703,147.8641,18677.0
2018-03-21 10:30:00,198.33,198.35,197.79,197.79,38022.0,147.8343,147.8492,147.4318,147.4318,38022.0
2018-03-21 10:35:00,197.95,198.03,197.4,197.74,7680.0,147.551,147.6107,147.1411,147.3945,7680.0
2018-03-21 10:40:00,197.63,197.72,197.1,197.2,3900.0,147.3125,147.3796,146.9175,146.992,3900.0
2018-03-21 10:45:00,197.2,197.69,197.16,197.51,9152.0,146.992,147.3572,146.9622,147.2231,9152.0
2018-03-21 10:50:00,197.52,197.79,197.43,197.71,9236.0,147.2305,147.4318,147.1634,147.3722,9236.0
2018-03-21 10:55:00,197.77,197.77,197.39,197.69,8074.0,147.4169,147.4169,147.1336,147.3572,8074.0
2018-03-21 11:00:00,197.7,198.05,197.53,197.99,17439.0,147.3647,147.6256,147.238,147.5809,17439.0
2018-03-21 11:05:00,197.99,198.07,197.87,197.98,5200.0,147.5809,147.6405,147.4914,147.5734,5200.0
2018-03-21 11:10:00,197.89,198.26,197.85,198.26,15152.0,147.5063,147.7821,147.4765,147.7821,15152.0
2018-03-21 11:15:00,198.21,198.24,198.04,198.11,18945.0,147.7449,147.7672,147.6181,147.6703,18945.0
2018-03-21 11:20:00,198.1,198.21,198.0,198.06,5200.0,147.6629,147.7449,147.5883,147.633,5200.0
2018-03-21 11:25:00,197.97,197.99,197.78,197.99,1304.0,147.566,147.5809,147.4243,147.5809,1304.0
2018-03-21 11:30:00,197.89,197.92,197.43,197.53,4083.0,147.5063,147.5287,147.1634,147.238,4083.0
2018-03-21 11:35:00,197.45,197.56,197.31,197.42,4440.0,147.1783,147.2603,147.074,147.156,4440.0
2018-03-21 11:40:00,197.42,197.53,197.39,197.47,9768.0,147.156,147.238,147.1336,147.1933,9768.0
2018-03-21 11:45:00,197.51,197.51,197.27,197.37,5930.0,147.2231,147.2231,147.0442,147.1187,5930.0
2018-03-21 11:50:00,197.41,197.41,197.01,197.06,2307.0,147.1485,147.1485,146.8504,146.8876,2307.0
2018-03-21 11:55:00,197.11,197.41,197.1,197.37,4715.0,146.9249,147.1485,146.9175,147.1187,4715.0
2018-03-21 12:00:00,197.37,197.37,197.04,197.05,3601.0,147.1187,147.1187,146.8727,146.8802,3601.0
2018-03-21 12:05:00,197.11,197.2,196.88,197.04,6071.0,146.9249,146.992,146.7535,146.8727,6071.0
2018-03-21 12:10:00,197.12,197.22,196.99,197.04,4747.0,146.9324,147.0069,146.8355,146.8727,4747.0
2018-03-21 12:15:00,197.04,197.38,197.04,197.18,4321.0,146.8727,147.1262,146.8727,146.9771,4321.0
2018-03-21 12:20:00,197.17,197.31,197.14,197.25,1750.0,146.9696,147.074,146.9473,147.0293,1750.0
2018-03-21 12:25:00,197.3,197.48,197.25,197.35,2900.0,147.0665,147.2007,147.0293,147.1038,2900.0
2018-03-21 12:30:00,197.37,197.41,197.13,197.38,3802.0,147.1187,147.1485,146.9398,147.1262,3802.0
2018-03-21 12:35:00,197.26,197.58,197.23,197.44,7610.0,147.0367,147.2753,147.0144,147.1709,7610.0
2018-03-21 12:40:00,197.44,197.87,197.44,197.74,10558.0,147.1709,147.4914,147.1709,147.3945,10558.0
2018-03-21 12:45:00,197.67,197.67,197.55,197.65,2100.0,147.3423,147.3423,147.2529,147.3274,2100.0
2018-03-21 12:50:00,197.61,197.62,197.43,197.56,3911.0,147.2976,147.3051,147.1634,147.2603,3911.0
2018-03-21 12:55:00,197.58,197.62,197.42,197.42,2164.0,147.2753,147.3051,147.156,147.156,2164.0
2018-03-21 13:00:00,197.39,197.84,197.39,197.8,4500.0,147.1336,147.4691,147.1336,147.4392,4500.0
2018-03-21 13:05:00,197.75,197.92,197.7,197.7,7373.0,147.402,147.5287,147.3647,147.3647,7373.0
2018-03-21 13:10:00,197.7,197.87,197.7,197.87,2004.0,147.3647,147.4914,147.3647,147.4914,2004.0
2018-03-21 13:15:00,197.75,197.95,197.75,197.86,3900.0,147.402,147.551,147.402,147.484,3900.0
2018-03-21 13:20:00,197.94,198.0,197.84,197.98,3200.0,147.5436,147.5883,147.4691,147.5734,3200.0
2018-03-21 13:25:00,198.01,198.15,198.01,198.12,1600.0,147.5958,147.7001,147.5958,147.6778,1600.0
2018-03-21 13:30:00,198.13,198.21,198.13,198.14,1563.0,147.6852,147.7449,147.6852,147.6927,1563.0
2018-03-21 13:35:00,198.19,198.19,198.02,198.04,4402.0,147.7299,147.7299,147.6032,147.6181,4402.0
2018-03-21 13:40:00,198.01,198.02,197.82,197.84,2874.0,147.5958,147.6032,147.4541,147.4691,2874.0
2018-03-21 13:45:00,197.86,198.14,197.81,198.1,8375.0,147.484,147.6927,147.4467,147.6629,8375.0
2018-03-21 13:50:00,198.16,198.33,198.16,198.28,4253.0,147.7076,147.8343,147.7076,147.797,4253.0
2018-03-21 13:55:00,198.31,198.6,198.2,198.47,6311.0,147.8194,148.0356,147.7374,147.9387,6311.0
2018-03-21 14:00:00,198.54,199.6,197.63,198.69,19608.0,147.9908,148.781,147.3125,148.1026,19608.0
2018-03-21 14:05:00,198.83,199.0,198.2,198.89,24491.0,148.207,148.3337,147.7374,148.2517,24491.0
2018-03-21 14:10:00,198.89,198.99,198.49,198.96,9705.0,148.2517,148.3263,147.9536,148.3039,9705.0
2018-03-21 14:15:00,199.0,199.22,198.36,198.48,6038.0,148.3337,148.4977,147.8567,147.9461,6038.0
2018-03-21 14:20:00,198.5,198.69,198.14,198.69,7129.0,147.961,148.1026,147.6927,148.1026,7129.0
2018-03-21 14:25:00,198.64,198.64,197.95,198.14,15278.0,148.0654,148.0654,147.551,147.6927,15278.0
2018-03-21 14:30:00,198.24,198.34,197.76,198.15,10443.0,147.7672,147.8418,147.4094,147.7001,10443.0
2018-03-21 14:35:00,198.12,198.21,197.55,197.57,10885.0,147.6778,147.7449,147.2529,147.2678,10885.0
2018-03-21 14:40:00,197.55,197.85,197.36,197.79,11300.0,147.2529,147.4765,147.1113,147.4318,11300.0
2018-03-21 14:45:00,197.78,197.78,197.28,197.72,11667.0,147.4243,147.4243,147.0516,147.3796,11667.0
2018-03-21 14:50:00,197.45,197.63,197.34,197.35,8532.0,147.1783,147.3125,147.0964,147.1038,8532.0
2018-03-21 14:55:00,197.41,197.79,197.3,197.64,11222.0,147.1485,147.4318,147.0665,147.32,11222.0
2018-03-21 15:00:00,197.64,198.47,197.64,198.31,9220.0,147.32,147.9387,147.32,147.8194,9220.0
2018-03-21 15:05:00,198.32,198.33,198.13,198.31,9294.0,147.8268,147.8343,147.6852,147.8194,9294.0
2018-03-21 15:10:00,198.38,198.75,198.27,198.75,10881.0,147.8716,148.1474,147.7896,148.1474,10881.0
2018-03-21 15:15:00,198.73,198.73,198.29,198.52,6983.0,148.1325,148.1325,147.8045,147.9759,6983.0
2018-03-21 15:20:00,198.39,198.51,198.35,198.4,8943.0,147.879,147.9685,147.8492,147.8865,8943.0
2018-03-21 15:25:00,198.4,198.49,198.2,198.2,14890.0,147.8865,147.9536,147.7374,147.7374,14890.0
2018-03-21 15:30:00,198.2,198.65,198.2,198.54,13300.0,147.7374,148.0728,147.7374,147.9908,13300.0
2018-03-21 15:35:00,198.52,198.63,198.42,198.43,8283.0,147.9759,148.0579,147.9014,147.9088,8283.0
2018-03-21 15:40:00,198.35,198.5,198.2,198.36,13405.0,147.8492,147.961,147.7374,147.8567,13405.0
2018-03-21 15:45:00,198.37,198.64,198.33,198.6,14148.0,147.8641,148.0654,147.8343,148.0356,14148.0
2018-03-21 15:50:00,198.57,198.68,198.4,198.63,30205.0,148.0132,148.0952,147.8865,148.0579,30205.0
2018-03-21 15:55:00,198.62,198.77,198.54,198.57,95689.0,148.0505,148.1623,147.9908,148.0132,95689.0
2018-03-22 09:30:00,198.32,198.82,197.79,198.82,13041.0,147.8268,148.1995,147.4318,148.1995,13041.0
2018-03-22 09:35:00,198.84,199.44,198.7,198.93,3434.0,148.2144,148.6617,148.1101,148.2815,3434.0
2018-03-22 09:40:00,199.0,199.18,198.72,198.83,4360.0,148.3337,148.4679,148.125,148.207,4360.0
2018-03-22 09:45:00,199.03,199.13,198.7,198.71,5309.0,148.3561,148.4306,148.1101,148.1175,5309.0
2018-03-22 09:50:00,198.84,199.29,198.69,199.24,10801.0,148.2144,148.5499,148.1026,148.5126,10801.0
2018-03-22 09:55:00,199.29,199.41,199.05,199.11,16535.0,148.5499,148.6393,148.371,148.4157,16535.0
2018-03-22 10:00:00,199.04,199.39,198.93,199.38,15875.0,148.3635,148.6244,148.2815,148.617,15875.0
2018-03-22 10:05:00,199.37,199.37,198.95,199.09,16695.0,148.6095,148.6095,148.2964,148.4008,16695.0
2018-03-22 10:10:00,199.03,199.35,198.98,199.34,12448.0,148.3561,148.5946,148.3188,148.5871,12448.0
2018-03-22 10:15:00,199.26,199.41,199.09,199.26,8075.0,148.5275,148.6393,148.4008,148.5275,8075.0
2018-03-22 10:20:00,199.38,199.61,199.3,199.39,7000.0,148.617,148.7884,148.5573,148.6244,7000.0
2018-03-22 10:25:00,199.33,199.62,199.25,199.53,6600.0,148.5797,148.7959,148.5201,148.7288,6600.0
2018-03-22 10:30:00,199.52,199.52,199.09,199.12,6800.0,148.7213,148.7213,148.4008,148.4232,6800.0
2018-03-22 10:35:00,199.03,199.18,198.89,199.01,11800.0,148.3561,148.4679,148.2517,148.3412,11800.0
2018-03-22 10:40:00,199.07,199.15,198.66,198.93,4356.0,148.3859,148.4455,148.0803,148.2815,4356.0
2018-03-22 10:45:00,198.82,198.95,198.34,198.65,8658.0,148.1995,148.2964,147.8418,148.0728,8658.0
2018-03-22 10:50:00,198.67,198.78,198.47,198.6,12602.0,148.0877,148.1697,147.9387,148.0356,12602.0
2018-03-22 10:55:00,198.7,199.32,198.66,199.29,20457.0,148.1101,148.5722,148.0803,148.5499,20457.0
2018-03-22 11:00:00,199.31,199.31,199.02,199.1,11100.0,148.5648,148.5648,148.3486,148.4083,11100.0
2018-03-22 11:05:00,199.1,199.32,199.1,199.32,18900.0,148.4083,148.5722,148.4083,148.5722,18900.0
2018-03-22 11:10:00,199.27,199.51,199.23,199.4,12334.0,148.535,148.7139,148.5052,148.6319,12334.0
2018-03-22 11:15:00,199.5,199.56,199.18,199.47,8554.0,148.7064,148.7511,148.4679,148.684,8554.0
2018-03-22 11:20:00,199.53,199.8,199.42,199.54,8807.0,148.7288,148.93,148.6468,148.7362,8807.0
2018-03-22 11:25:00,199.55,199.66,199.33,199.54,5656.0,148.7437,148.8257,148.5797,148.7362,5656.0
2018-03-22 11:30:00,199.55,199.83,199.55,199.66,4812.0,148.7437,148.9524,148.7437,148.8257,4812.0
2018-03-22 11:35:00,199.66,199.85,199.5,199.54,5000.0,148.8257,148.9673,148.7064,148.7362,5000.0
2018-03-22 11:40:00,199.54,199.9,199.43,199.78,7248.0,148.7362,149.0046,148.6542,148.9151,7248.0
2018-03-22 11:45:00,199.72,199.73,199.32,199.32,6901.0,148.8704,148.8779,148.5722,148.5722,6901.0
2018-03-22 11:50:00,199.33,199.63,199.33,199.6,2400.0,148.5797,148.8033,148.5797,148.781,2400.0
2018-03-22 11:55:00,199.6,199.6,199.18,199.2,8825.0,148.781,148.781,148.4679,148.4828,8825.0
2018-03-22 12:00:00,199.13,199.54,199.12,199.2,17069.0,148.4306,148.7362,148.4232,148.4828,17069.0
2018-03-22 12:05:00,199.17,199.29,199.05,199.07,10648.0,148.4604,148.5499,148.371,148.3859,10648.0
2018-03-22 12:10:00,199.01,199.1,198.88,199.02,10475.0,148.3412,148.4083,148.2443,148.3486,10475.0
2018-03-22 12:15:00,198.97,199.06,198.77,198.79,15829.0,148.3114,148.3784,148.1623,148.1772,15829.0
2018-03-22 12:20:00,198.77,198.78,198.5,198.73,10372.0,148.1623,148.1697,147.961,148.1325,10372.0
2018-03-22 12:25:00,198.67,199.06,198.5,198.93,4500.0,148.0877,148.3784,147.961,148.2815,4500.0
2018-03-22 12:30:00,198.78,198.79,198.49,198.6,5680.0,148.1697,148.1772,147.9536,148.0356,5680.0
2018-03-22 12:35:00,198.63,198.7,198.33,198.33,5538.0,148.0579,148.1101,147.8343,147.8343,5538.0
2018-03-22 12:40:00,198.26,198.54,198.2,198.49,21990.0,147.7821,147.9908,147.7374,147.9536,21990.0
2018-03-22 12:45:00,198.46,198.46,198.12,198.15,8896.0,147.9312,147.9312,147.6778,147.7001,8896.0
2018-03-22 12:50:00,198.17,198.37,198.13,198.23,5819.0,147.715,147.8641,147.6852,147.7598,5819.0
2018-03-22 12:55:00,198.3,198.33,198.08,198.09,5611.0,147.8119,147.8343,147.6479,147.6554,5611.0
2018-03-22 13:00:00,198.08,198.42,198.0,198.19,10402.0,147.6479,147.9014,147.5883,147.7299,10402.0
2018-03-22 13:05:00,198.26,198.39,198.19,198.19,3300.0,147.7821,147.879,147.7299,147.7299,3300.0
2018-03-22 13:10:00,198.29,198.36,198.17,198.27,2700.0,147.8045,147.8567,147.715,147.7896,2700.0
2018-03-22 13:15:00,198.29,198.29,198.0,198.02,7400.0,147.8045,147.8045,147.5883,147.6032,7400.0
2018-03-22 13:20:00,198.01,198.21,198.0,198.09,11753.0,147.5958,147.7449,147.5883,147.6554,11753.0
2018-03-22 13:25:00,198.15,198.46,198.04,198.45,3401.0,147.7001,147.9312,147.6181,147.9237,3401.0
2018-03-22 13:30:00,198.4,198.4,198.28,198.3,3221.0,147.8865,147.8865,147.797,147.8119,3221.0
2018-03-22 13:35:00,198.37,198.37,198.05,198.06,7705.0,147.8641,147.8641,147.6256,147.633,7705.0
2018-03-22 13:40:00,198.05,198.21,198.0,198.2,13677.0,147.6256,147.7449,147.5883,147.7374,13677.0
2018-03-22 13:45:00,198.11,198.27,198.0,198.27,6524.0,147.6703,147.7896,147.5883,147.7896,6524.0
2018-03-22 13:50:00,198.21,198.27,198.14,198.17,3800.0,147.7449,147.7896,147.6927,147.715,3800.0
2018-03-22 13:55:00,198.17,198.2,198.0,198.2,2750.0,147.715,147.7374,147.5883,147.7374,2750.0
2018-03-22 14:00:00,198.17,198.25,197.77,197.89,7749.0,147.715,147.7747,147.4169,147.5063,7749.0
2018-03-22 14:05:00,197.88,197.88,197.71,197.71,20019.0,147.4989,147.4989,147.3722,147.3722,20019.0
2018-03-22 14:10:00,197.72,197.79,197.58,197.77,8700.0,147.3796,147.4318,147.2753,147.4169,8700.0
2018-03-22 14:15:00,197.7,197.86,197.61,197.79,2933.0,147.3647,147.484,147.2976,147.4318,2933.0
2018-03-22 14:20:00,197.85,197.86,197.41,197.51,8479.0,147.4765,147.484,147.1485,147.2231,8479.0
2018-03-22 14:25:00,197.53,197.53,197.28,197.3,5411.0,147.238,147.238,147.0516,147.0665,5411.0
2018-03-22 14:30:00,197.25,197.61,197.17,197.39,6778.0,147.0293,147.2976,146.9696,147.1336,6778.0
2018-03-22 14:35:00,197.38,197.84,197.38,197.82,5274.0,147.1262,147.4691,147.1262,147.4541,5274.0
2018-03-22 14:40:00,197.77,197.93,197.62,197.83,8800.0,147.4169,147.5361,147.3051,147.4616,8800.0
2018-03-22 14:45:00,197.81,198.15,197.81,197.86,5136.0,147.4467,147.7001,147.4467,147.484,5136.0
2018-03-22 14:50:00,197.8,197.88,197.6,197.64,4432.0,147.4392,147.4989,147.2902,147.32,4432.0
2018-03-22 14:55:00,197.6,197.62,197.38,197.45,4431.0,147.2902,147.3051,147.1262,147.1783,4431.0
2018-03-22 15:00:00,197.39,197.88,197.39,197.63,5090.0,147.1336,147.4989,147.1336,147.3125,5090.0
2018-03-22 15:05:00,197.61,197.61,197.31,197.31,6050.0,147.2976,147.2976,147.074,147.074,6050.0
2018-03-22 15:10:00,197.27,197.45,197.19,197.42,8298.0,147.0442,147.1783,146.9845,147.156,8298.0
2018-03-22 15:15:00,197.41,197.54,197.12,197.14,10593.0,147.1485,147.2454,146.9324,146.9473,10593.0
2018-03-22 15:20:00,197.12,197.61,197.07,197.53,6959.0,146.9324,147.2976,146.8951,147.238,6959.0
2018-03-22 15:25:00,197.55,197.6,197.1,197.1,9507.0,147.2529,147.2902,146.9175,146.9175,9507.0
2018-03-22 15:30:00,197.07,197.36,197.03,197.16,15849.0,146.8951,147.1113,146.8653,146.9622,15849.0
2018-03-22 15:35:00,197.21,197.25,196.99,196.99,12400.0,146.9995,147.0293,146.8355,146.8355,12400.0
2018-03-22 15:40:00,196.98,196.98,196.68,196.68,11689.0,146.828,146.828,146.6044,146.6044,11689.0
2018-03-22 15:45:00,196.6,196.6,195.87,195.99,24542.0,146.5448,146.5448,146.0006,146.0901,24542.0
2018-03-22 15:50:00,195.99,196.24,195.92,195.96,25398.0,146.0901,146.2764,146.0379,146.0677,25398.0
2018-03-22 15:55:00,195.99,196.12,195.61,195.72,63221.0,146.0901,146.187,145.8068,145.8888,63221.0
2018-03-23 09:30:00,195.71,196.3,195.08,196.3,7666.0,145.8814,146.3211,145.4118,146.3211,7666.0
2018-03-23 09:35:00,196.07,197.26,196.07,197.26,970.0,146.1497,147.0367,146.1497,147.0367,970.0
2018-03-23 09:40:00,197.23,197.24,196.62,196.81,3819.0,147.0144,147.0218,146.5597,146.7013,3819.0
2018-03-23 09:45:00,196.67,196.78,195.99,195.99,11431.0,146.5969,146.6789,146.0901,146.0901,11431.0
2018-03-23 09:50:00,196.06,196.09,195.62,196.09,3506.0,146.1422,146.1646,145.8143,146.1646,3506.0
2018-03-23 09:55:00,196.2,196.2,195.82,195.9,3982.0,146.2466,146.2466,145.9634,146.023,3982.0
2018-03-23 10:00:00,195.72,196.23,195.55,196.03,7351.0,145.8888,146.269,145.7621,146.1199,7351.0
2018-03-23 10:05:00,196.08,196.08,195.59,195.76,3505.0,146.1572,146.1572,145.7919,145.9186,3505.0
2018-03-23 10:10:00,195.95,196.12,195.63,195.75,3400.0,146.0603,146.187,145.8217,145.9112,3400.0
2018-03-23 10:15:00,195.67,195.85,195.51,195.51,1735.0,145.8515,145.9857,145.7323,145.7323,1735.0
2018-03-23 10:20:00,195.45,195.95,195.39,195.87,4338.0,145.6876,146.0603,145.6428,146.0006,4338.0
2018-03-23 10:25:00,195.83,196.13,195.83,196.06,2602.0,145.9708,146.1944,145.9708,146.1422,2602.0
2018-03-23 10:30:00,196.11,196.41,196.02,196.25,15805.0,146.1795,146.4031,146.1124,146.2839,15805.0
2018-03-23 10:35:00,196.25,196.59,196.18,196.43,10672.0,146.2839,146.5373,146.2317,146.418,10672.0
2018-03-23 10:40:00,196.36,196.72,196.2,196.72,5404.0,146.3659,146.6342,146.2466,146.6342,5404.0
2018-03-23 10:45:00,196.68,196.77,196.58,196.69,10576.0,146.6044,146.6715,146.5299,146.6118,10576.0
2018-03-23 10:50:00,196.64,196.73,196.52,196.59,4800.0,146.5746,146.6417,146.4851,146.5373,4800.0
2018-03-23 10:55:00,196.57,197.13,196.55,197.13,6505.0,146.5224,146.9398,146.5075,146.9398,6505.0
2018-03-23 11:00:00,197.0,197.01,196.78,196.94,3518.0,146.8429,146.8504,146.6789,146.7982,3518.0
2018-03-23 11:05:00,196.85,197.29,196.85,197.1,3430.0,146.7311,147.0591,146.7311,146.9175,3430.0
2018-03-23 11:10:00,196.98,196.98,196.98,196.98,300.0,146.828,146.828,146.828,146.828,300.0
2018-03-23 11:15:00,196.83,196.91,196.49,196.81,5075.0,146.7162,146.7758,146.4628,146.7013,5075.0
2018-03-23 11:20:00,196.67,196.9,196.58,196.9,3815.0,146.5969,146.7684,146.5299,146.7684,3815.0
2018-03-23 11:25:00,197.05,197.07,196.63,196.79,1437.0,146.8802,146.8951,146.5671,146.6864,1437.0
2018-03-23 11:30:00,196.76,196.92,196.61,196.8,10134.0,146.664,146.7833,146.5522,146.6938,10134.0
2018-03-23 11:35:00,196.79,196.91,196.24,196.25,10015.0,146.6864,146.7758,146.2764,146.2839,10015.0
2018-03-23 11:40:00,196.13,196.69,196.13,196.65,4999.0,146.1944,146.6118,146.1944,146.582,4999.0
2018-03-23 11:45:00,196.66,196.66,196.48,196.55,2100.0,146.5895,146.5895,146.4553,146.5075,2100.0
2018-03-23 11:50:00,196.45,196.57,196.33,196.34,2857.0,146.433,146.5224,146.3435,146.351,2857.0
2018-03-23 11:55:00,196.4,196.4,196.21,196.21,1400.0,146.3957,146.3957,146.2541,146.2541,1400.0
2018-03-23 12:00:00,196.21,196.58,196.21,196.52,3648.0,146.2541,146.5299,146.2541,146.4851,3648.0
2018-03-23 12:05:00,196.61,196.61,196.11,196.11,6205.0,146.5522,146.5522,146.1795,146.1795,6205.0
2018-03-23 12:10:00,196.24,196.31,196.07,196.24,4397.0,146.2764,146.3286,146.1497,146.2764,4397.0
2018-03-23 12:15:00,196.33,196.33,196.19,196.33,3300.0,146.3435,146.3435,146.2392,146.3435,3300.0
2018-03-23 12:20:00,196.27,196.42,196.26,196.42,901.0,146.2988,146.4106,146.2913,146.4106,901.0
2018-03-23 12:25:00,196.33,196.43,196.01,196.08,4985.0,146.3435,146.418,146.105,146.1572,4985.0
2018-03-23 12:30:00,196.11,196.4,196.03,196.29,1927.0,146.1795,146.3957,146.1199,146.3137,1927.0
2018-03-23 12:35:00,196.37,196.37,195.99,195.99,6966.0,146.3733,146.3733,146.0901,146.0901,6966.0
2018-03-23 12:40:00,196.01,196.02,195.8,195.82,4880.0,146.105,146.1124,145.9484,145.9634,4880.0
2018-03-23 12:45:00,195.89,196.12,195.83,196.12,3323.0,146.0155,146.187,145.9708,146.187,3323.0
2018-03-23 12:50:00,196.19,196.28,196.06,196.26,3664.0,146.2392,146.3062,146.1422,146.2913,3664.0
2018-03-23 12:55:00,196.16,196.19,195.83,195.83,2690.0,146.2168,146.2392,145.9708,145.9708,2690.0
2018-03-23 13:00:00,195.84,196.23,195.81,196.0,5227.0,145.9783,146.269,145.9559,146.0975,5227.0
2018-03-23 13:05:00,196.2,196.2,195.82,196.19,2271.0,146.2466,146.2466,145.9634,146.2392,2271.0
2018-03-23 13:10:00,196.2,196.21,195.96,195.96,1700.0,146.2466,146.2541,146.0677,146.0677,1700.0
2018-03-23 13:15:00,195.87,195.92,195.59,195.75,7521.0,146.0006,146.0379,145.7919,145.9112,7521.0
2018-03-23 13:20:00,195.81,195.81,195.5,195.5,1940.0,145.9559,145.9559,145.7248,145.7248,1940.0
2018-03-23 13:25:00,195.44,195.44,195.21,195.29,4100.0,145.6801,145.6801,145.5087,145.5683,4100.0
2018-03-23 13:30:00,195.3,195.62,195.28,195.62,5397.0,145.5757,145.8143,145.5608,145.8143,5397.0
2018-03-23 13:35:00,195.62,195.66,195.59,195.65,900.0,145.8143,145.8441,145.7919,145.8366,900.0
2018-03-23 13:40:00,195.5,195.5,195.32,195.32,1721.0,145.7248,145.7248,145.5907,145.5907,1721.0
2018-03-23 13:45:00,195.33,195.51,195.26,195.44,4132.0,145.5981,145.7323,145.5459,145.6801,4132.0
2018-03-23 13:50:00,195.51,195.75,195.45,195.75,2106.0,145.7323,145.9112,145.6876,145.9112,2106.0
2018-03-23 13:55:00,195.66,195.77,195.37,195.37,3400.0,145.8441,145.9261,145.6279,145.6279,3400.0
2018-03-23 14:00:00,195.5,195.64,195.45,195.48,1328.0,145.7248,145.8292,145.6876,145.7099,1328.0
2018-03-23 14:05:00,195.4,195.4,195.29,195.3,1309.0,145.6503,145.6503,145.5683,145.5757,1309.0
2018-03-23 14:10:00,195.3,195.3,195.01,195.01,4175.0,145.5757,145.5757,145.3596,145.3596,4175.0
2018-03-23 14:15:00,195.09,195.26,195.03,195.23,3859.0,145.4192,145.5459,145.3745,145.5236,3859.0
2018-03-23 14:20:00,195.36,195.43,195.13,195.13,3250.0,145.6205,145.6727,145.449,145.449,3250.0
2018-03-23 14:25:00,195.1,195.29,195.01,195.22,2803.0,145.4267,145.5683,145.3596,145.5161,2803.0
2018-03-23 14:30:00,195.04,195.22,194.99,195.12,2401.0,145.3819,145.5161,145.3447,145.4416,2401.0
2018-03-23 14:35:00,194.97,195.3,194.88,195.09,3606.0,145.3298,145.5757,145.2627,145.4192,3606.0
2018-03-23 14:40:00,195.13,195.37,195.1,195.25,8531.0,145.449,145.6279,145.4267,145.5385,8531.0
2018-03-23 14:45:00,195.25,195.29,194.98,195.19,11995.0,145.5385,145.5683,145.3372,145.4938,11995.0
2018-03-23 14:50:00,195.12,195.21,194.99,195.1,5041.0,145.4416,145.5087,145.3447,145.4267,5041.0
2018-03-23 14:55:00,195.18,195.22,194.46,194.72,5630.0,145.4863,145.5161,144.9496,145.1434,5630.0
2018-03-23 15:00:00,194.73,194.73,194.28,194.34,4602.0,145.1509,145.1509,144.8154,144.8602,4602.0
2018-03-23 15:05:00,194.37,194.37,193.91,194.09,9326.0,144.8825,144.8825,144.5396,144.6738,9326.0
2018-03-23 15:10:00,194.13,194.26,193.68,193.87,7257.0,144.7036,144.8005,144.3682,144.5098,7257.0
2018-03-23 15:15:00,193.87,194.28,193.87,194.25,7129.0,144.5098,144.8154,144.5098,144.7931,7129.0
2018-03-23 15:20:00,194.19,194.22,193.83,193.83,5974.0,144.7484,144.7707,144.48,144.48,5974.0
2018-03-23 15:25:00,193.89,193.93,193.66,193.84,6606.0,144.5247,144.5546,144.3533,144.4875,6606.0
2018-03-23 15:30:00,193.75,193.79,193.18,193.3,10800.0,144.4204,144.4502,143.9955,144.085,10800.0
2018-03-23 15:35:00,193.35,193.35,193.0,193.24,17036.0,144.1222,144.1222,143.8613,144.0402,17036.0
2018-03-23 15:40:00,193.25,193.53,193.16,193.34,11722.0,144.0477,144.2564,143.9806,144.1148,11722.0
2018-03-23 15:45:00,193.26,193.31,193.05,193.13,25627.0,144.0551,144.0924,143.8986,143.9582,25627.0
2018-03-23 15:50:00,193.13,193.18,192.66,192.78,22028.0,143.9582,143.9955,143.6079,143.6974,22028.0
2018-03-23 15:55:00,192.77,193.24,192.75,192.99,72635.0,143.6899,144.0402,143.675,143.8539,72635.0
2018-03-26 09:30:00,194.28,195.06,193.67,194.0,8809.0,144.8154,145.3969,144.3608,144.6067,8809.0
2018-03-26 09:35:00,193.67,194.37,193.66,194.37,5832.0,144.3608,144.8825,144.3533,144.8825,5832.0
2018-03-26 09:40:00,194.31,194.93,194.07,194.1,2500.0,144.8378,145.3,144.6589,144.6813,2500.0
2018-03-26 09:45:00,193.86,193.89,193.52,193.89,6434.0,144.5024,144.5247,144.2489,144.5247,6434.0
2018-03-26 09:50:00,193.89,194.02,193.66,193.99,2663.0,144.5247,144.6216,144.3533,144.5993,2663.0
2018-03-26 09:55:00,194.01,194.39,194.0,194.09,5213.0,144.6142,144.8974,144.6067,144.6738,5213.0
2018-03-26 10:00:00,194.23,194.39,193.81,193.93,10572.0,144.7782,144.8974,144.4651,144.5546,10572.0
2018-03-26 10:05:00,193.92,194.57,193.91,194.57,4877.0,144.5471,145.0316,144.5396,145.0316,4877.0
2018-03-26 10:10:00,194.73,195.29,194.58,195.29,3136.0,145.1509,145.5683,145.0391,145.5683,3136.0
2018-03-26 10:15:00,195.04,195.09,194.81,195.09,6997.0,145.3819,145.4192,145.2105,145.4192,6997.0
2018-03-26 10:20:00,194.9,195.21,194.84,194.95,5645.0,145.2776,145.5087,145.2329,145.3149,5645.0
2018-03-26 10:25:00,195.07,195.07,194.53,194.53,4898.0,145.4043,145.4043,145.0018,145.0018,4898.0
2018-03-26 10:30:00,194.52,194.77,194.32,194.77,8301.0,144.9943,145.1807,144.8453,145.1807,8301.0
2018-03-26 10:35:00,194.78,194.96,194.62,194.95,2678.0,145.1881,145.3223,145.0689,145.3149,2678.0
2018-03-26 10:40:00,195.04,195.1,194.55,194.79,5386.0,145.3819,145.4267,145.0167,145.1956,5386.0
2018-03-26 10:45:00,194.77,194.94,194.75,194.93,2063.0,145.1807,145.3074,145.1658,145.3,2063.0
2018-03-26 10:50:00,194.98,195.09,194.71,195.04,4600.0,145.3372,145.4192,145.136,145.3819,4600.0
2018-03-26 10:55:00,194.87,194.88,194.55,194.65,3305.0,145.2552,145.2627,145.0167,145.0912,3305.0
2018-03-26 11:00:00,194.56,194.69,194.44,194.68,3048.0,145.0242,145.1211,144.9347,145.1136,3048.0
2018-03-26 11:05:00,194.69,194.69,194.18,194.28,3994.0,145.1211,145.1211,144.7409,144.8154,3994.0
2018-03-26 11:10:00,194.28,194.48,194.14,194.48,2000.0,144.8154,144.9645,144.7111,144.9645,2000.0
2018-03-26 11:15:00,194.36,194.36,193.9,194.01,4805.0,144.8751,144.8751,144.5322,144.6142,4805.0
2018-03-26 11:20:00,194.09,194.58,194.09,194.57,2200.0,144.6738,145.0391,144.6738,145.0316,2200.0
2018-03-26 11:25:00,194.52,194.57,194.17,194.26,4749.0,144.9943,145.0316,144.7335,144.8005,4749.0
2018-03-26 11:30:00,194.26,194.39,194.07,194.35,14650.0,144.8005,144.8974,144.6589,144.8676,14650.0
2018-03-26 11:35:00,194.32,194.5,194.17,194.2,5539.0,144.8453,144.9794,144.7335,144.7558,5539.0
2018-03-26 11:40:00,194.2,194.32,194.16,194.31,9825.0,144.7558,144.8453,144.726,144.8378,9825.0
2018-03-26 11:45:00,194.39,194.55,194.34,194.43,3508.0,144.8974,145.0167,144.8602,144.9273,3508.0
2018-03-26 11:50:00,194.52,194.58,194.29,194.33,3200.0,144.9943,145.0391,144.8229,144.8527,3200.0
2018-03-26 11:55:00,194.28,194.93,194.27,194.93,9258.0,144.8154,145.3,144.808,145.3,9258.0
2018-03-26 12:00:00,194.72,194.83,194.71,194.77,1307.0,145.1434,145.2254,145.136,145.1807,1307.0
2018-03-26 12:05:00,194.63,194.72,194.32,194.36,9572.0,145.0763,145.1434,144.8453,144.8751,9572.0
2018-03-26 12:10:00,194.32,194.5,194.3,194.48,12350.0,144.8453,144.9794,144.8304,144.9645,12350.0
2018-03-26 12:15:00,194.36,194.58,194.33,194.58,2900.0,144.8751,145.0391,144.8527,145.0391,2900.0
2018-03-26 12:20:00,194.49,194.52,194.36,194.46,2300.0,144.972,144.9943,144.8751,144.9496,2300.0
2018-03-26 12:25:00,194.6,194.66,194.37,194.37,2101.0,145.054,145.0987,144.8825,144.8825,2101.0
2018-03-26 12:30:00,194.41,194.58,194.41,194.5,3800.0,144.9123,145.0391,144.9123,144.9794,3800.0
2018-03-26 12:35:00,194.7,194.7,194.43,194.52,2700.0,145.1285,145.1285,144.9273,144.9943,2700.0
2018-03-26 12:40:00,194.44,194.52,194.19,194.29,8551.0,144.9347,144.9943,144.7484,144.8229,8551.0
2018-03-26 12:45:00,194.29,194.4,193.97,193.97,9162.0,144.8229,144.9049,144.5844,144.5844,9162.0
2018-03-26 12:50:00,193.97,194.45,193.93,194.26,4450.0,144.5844,144.9422,144.5546,144.8005,4450.0
2018-03-26 12:55:00,194.34,194.6,194.33,194.35,800.0,144.8602,145.054,144.8527,144.8676,800.0
2018-03-26 13:00:00,194.36,194.67,194.26,194.47,2800.0,144.8751,145.1062,144.8005,144.9571,2800.0
2018-03-26 13:05:00,194.38,194.53,194.17,194.3,8765.0,144.89,145.0018,144.7335,144.8304,8765.0
2018-03-26 13:10:00,194.37,194.7,194.16,194.7,6100.0,144.8825,145.1285,144.726,145.1285,6100.0
2018-03-26 13:15:00,194.66,194.7,194.54,194.54,3200.0,145.0987,145.1285,145.0092,145.0092,3200.0
2018-03-26 13:20:00,194.68,194.69,194.44,194.61,4761.0,145.1136,145.1211,144.9347,145.0614,4761.0
2018-03-26 13:25:00,194.61,194.7,194.34,194.48,4059.0,145.0614,145.1285,144.8602,144.9645,4059.0
2018-03-26 13:30:00,194.52,194.7,194.3,194.33,2303.0,144.9943,145.1285,144.8304,144.8527,2303.0
2018-03-26 13:35:00,194.29,194.56,194.29,194.55,1276.0,144.8229,145.0242,144.8229,145.0167,1276.0
2018-03-26 13:40:00,194.64,194.79,194.54,194.54,1200.0,145.0838,145.1956,145.0092,145.0092,1200.0
2018-03-26 13:45:00,194.54,194.92,194.54,194.72,3441.0,145.0092,145.2925,145.0092,145.1434,3441.0
2018-03-26 13:50:00,194.86,194.91,194.64,194.64,4099.0,145.2478,145.285,145.0838,145.0838,4099.0
2018-03-26 13:55:00,194.7,195.0,194.67,194.78,3069.0,145.1285,145.3521,145.1062,145.1881,3069.0
2018-03-26 14:00:00,194.81,195.02,194.76,194.85,3200.0,145.2105,145.367,145.1732,145.2403,3200.0
2018-03-26 14:05:00,194.94,195.08,194.93,194.96,2069.0,145.3074,145.4118,145.3,145.3223,2069.0
2018-03-26 14:10:00,194.97,195.45,194.97,195.44,4323.0,145.3298,145.6876,145.3298,145.6801,4323.0
2018-03-26 14:15:00,195.31,195.77,195.26,195.71,10598.0,145.5832,145.9261,145.5459,145.8814,10598.0
2018-03-26 14:20:00,195.76,195.86,195.49,195.49,6665.0,145.9186,145.9932,145.7174,145.7174,6665.0
2018-03-26 14:25:00,195.48,195.77,195.47,195.5,2561.0,145.7099,145.9261,145.7025,145.7248,2561.0
2018-03-26 14:30:00,195.61,195.78,195.5,195.78,3437.0,145.8068,145.9335,145.7248,145.9335,3437.0
2018-03-26 14:35:00,195.76,195.78,195.44,195.45,6305.0,145.9186,145.9335,145.6801,145.6876,6305.0
2018-03-26 14:40:00,195.51,195.54,195.26,195.36,5621.0,145.7323,145.7546,145.5459,145.6205,5621.0
2018-03-26 14:45:00,195.29,195.35,195.16,195.17,3403.0,145.5683,145.613,145.4714,145.4788,3403.0
2018-03-26 14:50:00,195.24,195.39,195.1,195.19,3780.0,145.531,145.6428,145.4267,145.4938,3780.0
2018-03-26 14:55:00,195.19,195.39,195.13,195.16,4600.0,145.4938,145.6428,145.449,145.4714,4600.0
2018-03-26 15:00:00,195.17,195.32,195.17,195.25,1200.0,145.4788,145.5907,145.4788,145.5385,1200.0
2018-03-26 15:05:00,195.28,195.32,195.17,195.32,7403.0,145.5608,145.5907,145.4788,145.5907,7403.0
2018-03-26 15:10:00,195.23,195.53,195.13,195.53,3966.0,145.5236,145.7472,145.449,145.7472,3966.0
2018-03-26 15:15:00,195.49,195.55,195.35,195.52,9259.0,145.7174,145.7621,145.613,145.7397,9259.0
2018-03-26 15:20:00,195.48,195.74,195.44,195.68,5447.0,145.7099,145.9037,145.6801,145.859,5447.0
2018-03-26 15:25:00,195.66,195.66,195.42,195.45,8315.0,145.8441,145.8441,145.6652,145.6876,8315.0
2018-03-26 15:30:00,195.47,195.85,195.43,195.85,4831.0,145.7025,145.9857,145.6727,145.9857,4831.0
2018-03-26 15:35:00,195.88,196.06,195.8,196.06,12148.0,146.0081,146.1422,145.9484,146.1422,12148.0
2018-03-26 15:40:00,196.02,196.43,196.02,196.43,11964.0,146.1124,146.418,146.1124,146.418,11964.0
2018-03-26 15:45:00,196.51,196.91,196.43,196.91,30772.0,146.4777,146.7758,146.418,146.7758,30772.0
2018-03-26 15:50:00,196.89,196.94,196.56,196.58,25453.0,146.7609,146.7982,146.5149,146.5299,25453.0
2018-03-26 15:55:00,196.58,196.66,196.39,196.6,50200.0,146.5299,146.5895,146.3882,146.5448,50200.0
2018-03-27 09:30:00,197.0,197.33,194.3,194.3,10025.0,146.8429,147.0889,144.8304,144.8304,10025.0
2018-03-27 09:35:00,194.25,195.27,194.25,195.06,7201.0,144.7931,145.5534,144.7931,145.3969,7201.0
2018-03-27 09:40:00,194.78,195.36,194.58,195.36,4701.0,145.1881,145.6205,145.0391,145.6205,4701.0
2018-03-27 09:45:00,195.53,195.53,194.96,195.2,4069.0,145.7472,145.7472,145.3223,145.5012,4069.0
2018-03-27 09:50:00,195.2,195.39,194.95,195.39,3200.0,145.5012,145.6428,145.3149,145.6428,3200.0
2018-03-27 09:55:00,195.38,196.16,195.35,196.16,6000.0,145.6354,146.2168,145.613,146.2168,6000.0
2018-03-27 10:00:00,195.99,196.6,195.81,196.36,5592.0,146.0901,146.5448,145.9559,146.3659,5592.0
2018-03-27 10:05:00,196.52,196.75,196.23,196.6,11123.0,146.4851,146.6566,146.269,146.5448,11123.0
2018-03-27 10:10:00,196.62,196.89,196.35,196.8,9184.0,146.5597,146.7609,146.3584,146.6938,9184.0
2018-03-27 10:15:00,197.01,197.09,196.37,196.65,20206.0,146.8504,146.91,146.3733,146.582,20206.0
2018-03-27 10:20:00,196.7,196.7,196.51,196.66,1800.0,146.6193,146.6193,146.4777,146.5895,1800.0
2018-03-27 10:25:00,196.58,196.79,196.35,196.56,8900.0,146.5299,146.6864,146.3584,146.5149,8900.0
2018-03-27 10:30:00,196.55,196.67,196.34,196.45,6091.0,146.5075,146.5969,146.351,146.433,6091.0
2018-03-27 10:35:00,196.46,196.55,196.06,196.34,6960.0,146.4404,146.5075,146.1422,146.351,6960.0
2018-03-27 10:40:00,196.23,196.79,196.23,196.74,6001.0,146.269,146.6864,146.269,146.6491,6001.0
2018-03-27 10:45:00,196.77,196.88,196.46,196.83,2875.0,146.6715,146.7535,146.4404,146.7162,2875.0
2018-03-27 10:50:00,196.89,197.17,196.74,197.09,2770.0,146.7609,146.9696,146.6491,146.91,2770.0
2018-03-27 10:55:00,196.99,197.35,196.95,197.21,5439.0,146.8355,147.1038,146.8057,146.9995,5439.0
2018-03-27 11:00:00,197.21,197.38,197.02,197.27,3252.0,146.9995,147.1262,146.8578,147.0442,3252.0
2018-03-27 11:05:00,197.4,197.48,197.25,197.44,3300.0,147.1411,147.2007,147.0293,147.1709,3300.0
2018-03-27 11:10:00,197.5,197.68,197.43,197.51,5032.0,147.2156,147.3498,147.1634,147.2231,5032.0
2018-03-27 11:15:00,197.5,197.8,197.5,197.8,2400.0,147.2156,147.4392,147.2156,147.4392,2400.0
2018-03-27 11:20:00,197.8,197.88,197.57,197.68,8127.0,147.4392,147.4989,147.2678,147.3498,8127.0
2018-03-27 11:25:00,197.77,197.88,197.76,197.81,7204.0,147.4169,147.4989,147.4094,147.4467,7204.0
2018-03-27 11:30:00,197.87,198.04,197.69,197.8,10697.0,147.4914,147.6181,147.3572,147.4392,10697.0
2018-03-27 11:35:00,197.83,197.91,197.65,197.65,16696.0,147.4616,147.5212,147.3274,147.3274,16696.0
2018-03-27 11:40:00,197.73,197.83,197.64,197.76,4633.0,147.3871,147.4616,147.32,147.4094,4633.0
2018-03-27 11:45:00,197.8,197.8,197.51,197.58,2900.0,147.4392,147.4392,147.2231,147.2753,2900.0
2018-03-27 11:50:00,197.67,198.0,197.66,197.87,5200.0,147.3423,147.5883,147.3349,147.4914,5200.0
2018-03-27 11:55:00,197.89,198.0,197.62,198.0,15306.0,147.5063,147.5883,147.3051,147.5883,15306.0
2018-03-27 12:00:00,198.0,198.07,197.87,198.0,7310.0,147.5883,147.6405,147.4914,147.5883,7310.0
2018-03-27 12:05:00,198.07,198.39,197.99,198.2,14756.0,147.6405,147.879,147.5809,147.7374,14756.0
2018-03-27 12:10:00,198.02,198.14,197.89,197.91,3449.0,147.6032,147.6927,147.5063,147.5212,3449.0
2018-03-27 12:15:00,197.85,198.09,197.85,198.09,3300.0,147.4765,147.6554,147.4765,147.6554,3300.0
2018-03-27 12:20:00,198.27,198.35,198.15,198.25,1967.0,147.7896,147.8492,147.7001,147.7747,1967.0
2018-03-27 12:25:00,198.39,198.53,198.34,198.53,3608.0,147.879,147.9834,147.8418,147.9834,3608.0
2018-03-27 12:30:00,198.5,198.73,198.43,198.43,3421.0,147.961,148.1325,147.9088,147.9088,3421.0
2018-03-27 12:35:00,198.47,198.65,198.46,198.52,1100.0,147.9387,148.0728,147.9312,147.9759,1100.0
2018-03-27 12:40:00,198.59,198.9,198.59,198.81,2500.0,148.0281,148.2592,148.0281,148.1921,2500.0
2018-03-27 12:45:00,198.86,198.99,198.82,198.99,1846.0,148.2294,148.3263,148.1995,148.3263,1846.0
2018-03-27 12:50:00,199.03,199.1,198.76,198.95,5188.0,148.3561,148.4083,148.1548,148.2964,5188.0
2018-03-27 12:55:00,198.88,198.88,198.69,198.75,700.0,148.2443,148.2443,148.1026,148.1474,700.0
2018-03-27 13:00:00,198.74,198.91,198.61,198.61,3100.0,148.1399,148.2666,148.043,148.043,3100.0
2018-03-27 13:05:00,198.57,198.85,198.54,198.8,8121.0,148.0132,148.2219,147.9908,148.1846,8121.0
2018-03-27 13:10:00,198.81,198.99,198.71,198.94,29764.0,148.1921,148.3263,148.1175,148.289,29764.0
2018-03-27 13:15:00,198.95,199.01,198.86,199.01,1377.0,148.2964,148.3412,148.2294,148.3412,1377.0
2018-03-27 13:20:00,199.09,199.29,199.04,199.17,5241.0,148.4008,148.5499,148.3635,148.4604,5241.0
2018-03-27 13:25:00,199.12,199.17,198.76,198.76,11363.0,148.4232,148.4604,148.1548,148.1548,11363.0
2018-03-27 13:30:00,198.79,198.79,198.51,198.68,2128.0,148.1772,148.1772,147.9685,148.0952,2128.0
2018-03-27 13:35:00,198.7,198.81,198.61,198.81,1513.0,148.1101,148.1921,148.043,148.1921,1513.0
2018-03-27 13:40:00,198.69,199.06,198.69,198.92,7651.0,148.1026,148.3784,148.1026,148.2741,7651.0
2018-03-27 13:45:00,198.92,198.93,198.71,198.91,6129.0,148.2741,148.2815,148.1175,148.2666,6129.0
2018-03-27 13:50:00,198.98,199.15,198.87,199.15,2000.0,148.3188,148.4455,148.2368,148.4455,2000.0
2018-03-27 13:55:00,199.2,199.22,198.98,199.17,15710.0,148.4828,148.4977,148.3188,148.4604,15710.0
2018-03-27 14:00:00,199.17,199.41,199.1,199.41,2203.0,148.4604,148.6393,148.4083,148.6393,2203.0
2018-03-27 14:05:00,199.36,199.67,199.26,199.26,7124.0,148.6021,148.8331,148.5275,148.5275,7124.0
2018-03-27 14:10:00,199.28,199.61,199.26,199.6,3280.0,148.5424,148.7884,148.5275,148.781,3280.0
2018-03-27 14:15:00,199.57,199.67,199.24,199.43,6400.0,148.7586,148.8331,148.5126,148.6542,6400.0
2018-03-27 14:20:00,199.37,199.44,199.26,199.34,5507.0,148.6095,148.6617,148.5275,148.5871,5507.0
2018-03-27 14:25:00,199.34,199.34,198.85,199.0,8833.0,148.5871,148.5871,148.2219,148.3337,8833.0
2018-03-27 14:30:00,198.92,199.08,198.88,199.08,4542.0,148.2741,148.3933,148.2443,148.3933,4542.0
2018-03-27 14:35:00,199.08,199.43,198.95,199.34,6171.0,148.3933,148.6542,148.2964,148.5871,6171.0
2018-03-27 14:40:00,199.42,199.72,199.35,199.69,4646.0,148.6468,148.8704,148.5946,148.848,4646.0
2018-03-27 14:45:00,199.67,199.67,199.24,199.46,8728.0,148.8331,148.8331,148.5126,148.6766,8728.0
2018-03-27 14:50:00,199.58,199.83,199.42,199.79,3602.0,148.766,148.9524,148.6468,148.9226,3602.0
2018-03-27 14:55:00,199.67,199.67,199.2,199.2,3600.0,148.8331,148.8331,148.4828,148.4828,3600.0
2018-03-27 15:00:00,199.16,199.31,198.71,198.79,5443.0,148.453,148.5648,148.1175,148.1772,5443.0
2018-03-27 15:05:00,198.79,199.13,198.27,199.13,15825.0,148.1772,148.4306,147.7896,148.4306,15825.0
2018-03-27 15:10:00,199.17,199.17,198.74,198.87,11270.0,148.4604,148.4604,148.1399,148.2368,11270.0
2018-03-27 15:15:00,198.87,199.33,198.82,199.06,17873.0,148.2368,148.5797,148.1995,148.3784,17873.0
2018-03-27 15:20:00,199.05,199.48,199.04,199.39,11652.0,148.371,148.6915,148.3635,148.6244,11652.0
2018-03-27 15:25:00,199.42,199.42,198.98,199.01,18028.0,148.6468,148.6468,148.3188,148.3412,18028.0
2018-03-27 15:30:00,199.02,199.02,197.94,198.46,14229.0,148.3486,148.3486,147.5436,147.9312,14229.0
2018-03-27 15:35:00,198.36,199.12,198.36,198.74,15006.0,147.8567,148.4232,147.8567,148.1399,15006.0
2018-03-27 15:40:00,198.68,198.68,197.9,197.91,13184.0,148.0952,148.0952,147.5138,147.5212,13184.0
2018-03-27 15:45:00,197.84,198.15,197.64,197.82,22884.0,147.4691,147.7001,147.32,147.4541,22884.0
2018-03-27 15:50:00,197.77,198.22,197.74,197.85,23012.0,147.4169,147.7523,147.3945,147.4765,23012.0
2018-03-27 15:55:00,197.77,198.34,197.67,198.11,42373.0,147.4169,147.8418,147.3423,147.6703,42373.0
2018-03-28 09:30:00,198.66,199.43,198.02,198.85,11975.0,148.0803,148.6542,147.6032,148.2219,11975.0
2018-03-28 09:35:00,198.98,200.33,198.86,200.33,3326.0,148.3188,149.3251,148.2294,149.3251,3326.0
2018-03-28 09:40:00,200.33,200.99,199.79,199.82,5308.0,149.3251,149.817,148.9226,148.9449,5308.0
2018-03-28 09:45:00,199.7,200.66,199.64,200.62,4273.0,148.8555,149.5711,148.8108,149.5413,4273.0
2018-03-28 09:50:00,200.63,201.17,200.27,200.89,16289.0,149.5487,149.9512,149.2804,149.7425,16289.0
2018-03-28 09:55:00,201.0,201.5,200.81,201.5,5263.0,149.8245,150.1972,149.6829,150.1972,5263.0
2018-03-28 10:00:00,201.62,201.94,201.36,201.94,14532.0,150.2866,150.5252,150.0928,150.5252,14532.0
2018-03-28 10:05:00,201.88,202.1,201.15,201.74,11011.0,150.4805,150.6444,149.9363,150.3761,11011.0
2018-03-28 10:10:00,201.63,201.88,201.17,201.39,29105.0,150.2941,150.4805,149.9512,150.1152,29105.0
2018-03-28 10:15:00,201.27,201.71,201.14,201.71,21297.0,150.0258,150.3537,149.9289,150.3537,21297.0
2018-03-28 10:20:00,201.73,202.13,201.63,201.81,8993.0,150.3686,150.6668,150.2941,150.4283,8993.0
2018-03-28 10:25:00,201.88,202.47,201.88,202.35,7545.0,150.4805,150.9202,150.4805,150.8308,7545.0
2018-03-28 10:30:00,202.4,202.52,201.37,201.48,8378.0,150.8681,150.9575,150.1003,150.1823,8378.0
2018-03-28 10:35:00,201.45,201.94,201.31,201.94,29614.0,150.1599,150.5252,150.0556,150.5252,29614.0
2018-03-28 10:40:00,201.84,202.2,201.61,201.63,8512.0,150.4506,150.719,150.2792,150.2941,8512.0
2018-03-28 10:45:00,201.67,202.22,201.24,201.84,18372.0,150.3239,150.7339,150.0034,150.4506,18372.0
2018-03-28 10:50:00,201.84,202.57,201.71,202.45,16165.0,150.4506,150.9948,150.3537,150.9053,16165.0
2018-03-28 10:55:00,202.57,202.84,201.97,202.53,23137.0,150.9948,151.196,150.5475,150.965,23137.0
2018-03-28 11:00:00,202.64,202.71,202.04,202.63,25353.0,151.047,151.0991,150.5997,151.0395,25353.0
2018-03-28 11:05:00,202.53,202.67,202.2,202.35,17141.0,150.965,151.0693,150.719,150.8308,17141.0
2018-03-28 11:10:00,202.38,202.58,201.92,202.32,6368.0,150.8531,151.0022,150.5103,150.8084,6368.0
2018-03-28 11:15:00,202.45,202.73,201.87,202.05,11051.0,150.9053,151.114,150.473,150.6072,11051.0
2018-03-28 11:20:00,201.94,202.17,201.9,202.17,3347.0,150.5252,150.6966,150.4954,150.6966,3347.0
2018-03-28 11:25:00,202.1,202.36,201.98,202.31,17449.0,150.6444,150.8382,150.555,150.801,17449.0
2018-03-28 11:30:00,202.29,202.29,201.54,202.07,15737.0,150.7861,150.7861,150.227,150.6221,15737.0
2018-03-28 11:35:00,202.03,202.12,201.29,201.5,10306.0,150.5923,150.6593,150.0407,150.1972,10306.0
2018-03-28 11:40:00,201.56,201.84,201.44,201.52,10742.0,150.2419,150.4506,150.1525,150.2121,10742.0
2018-03-28 11:45:00,201.6,202.18,201.6,202.01,8217.0,150.2717,150.7041,150.2717,150.5774,8217.0
2018-03-28 11:50:00,201.99,202.31,201.98,202.23,4400.0,150.5624,150.801,150.555,150.7413,4400.0
2018-03-28 11:55:00,202.32,202.44,201.6,201.6,9427.0,150.8084,150.8979,150.2717,150.2717,9427.0
2018-03-28 12:00:00,201.7,201.86,201.5,201.67,4952.0,150.3463,150.4655,150.1972,150.3239,4952.0
2018-03-28 12:05:00,201.66,201.81,201.62,201.74,5216.0,150.3165,150.4283,150.2866,150.3761,5216.0
2018-03-28 12:10:00,201.78,202.22,201.71,202.16,8901.0,150.4059,150.7339,150.3537,150.6892,8901.0
2018-03-28 12:15:00,202.13,202.47,201.79,202.24,14201.0,150.6668,150.9202,150.4134,150.7488,14201.0
2018-03-28 12:20:00,202.28,202.28,201.83,202.18,7733.0,150.7786,150.7786,150.4432,150.7041,7733.0
2018-03-28 12:25:00,202.18,202.18,201.95,201.97,6052.0,150.7041,150.7041,150.5326,150.5475,6052.0
2018-03-28 12:30:00,202.05,202.23,202.05,202.07,5747.0,150.6072,150.7413,150.6072,150.6221,5747.0
2018-03-28 12:35:00,202.16,202.33,202.09,202.31,6396.0,150.6892,150.8159,150.637,150.801,6396.0
2018-03-28 12:40:00,202.39,203.0,202.36,203.0,12695.0,150.8606,151.3153,150.8382,151.3153,12695.0
2018-03-28 12:45:00,202.99,203.43,202.96,203.26,8852.0,151.3078,151.6358,151.2855,151.5091,8852.0
2018-03-28 12:50:00,203.27,203.36,203.1,203.23,7164.0,151.5166,151.5836,151.3898,151.4867,7164.0
2018-03-28 12:55:00,203.31,203.82,203.31,203.59,25741.0,151.5464,151.9265,151.5464,151.7551,25741.0
2018-03-28 13:00:00,203.65,203.66,202.52,202.76,14314.0,151.7998,151.8073,150.9575,151.1364,14314.0
2018-03-28 13:05:00,202.72,203.21,202.66,203.16,18517.0,151.1066,151.4718,151.0619,151.4346,18517.0
2018-03-28 13:10:00,203.09,203.51,203.05,203.29,26293.0,151.3824,151.6954,151.3526,151.5315,26293.0
2018-03-28 13:15:00,203.28,203.29,202.36,202.72,13330.0,151.524,151.5315,150.8382,151.1066,13330.0
2018-03-28 13:20:00,202.72,202.82,202.58,202.58,6555.0,151.1066,151.1811,151.0022,151.0022,6555.0
2018-03-28 13:25:00,202.69,203.07,202.47,203.02,5499.0,151.0842,151.3675,150.9202,151.3302,5499.0
2018-03-28 13:30:00,203.14,203.16,202.84,202.86,8334.0,151.4197,151.4346,151.196,151.2109,8334.0
2018-03-28 13:35:00,202.8,202.91,202.23,202.45,9322.0,151.1662,151.2482,150.7413,150.9053,9322.0
2018-03-28 13:40:00,202.56,202.76,202.28,202.75,6000.0,150.9873,151.1364,150.7786,151.1289,6000.0
2018-03-28 13:45:00,202.8,203.2,202.76,203.04,14615.0,151.1662,151.4644,151.1364,151.3451,14615.0
2018-03-28 13:50:00,203.05,203.21,202.94,202.94,13302.0,151.3526,151.4718,151.2706,151.2706,13302.0
2018-03-28 13:55:00,202.91,202.94,202.29,202.65,9039.0,151.2482,151.2706,150.7861,151.0544,9039.0
2018-03-28 14:00:00,202.75,202.93,202.64,202.91,7100.0,151.1289,151.2631,151.047,151.2482,7100.0
2018-03-28 14:05:00,202.91,202.98,202.75,202.9,20023.0,151.2482,151.3004,151.1289,151.2408,20023.0
2018-03-28 14:10:00,202.88,203.07,202.78,202.96,7051.0,151.2258,151.3675,151.1513,151.2855,7051.0
2018-03-28 14:15:00,202.91,203.0,202.71,202.9,4460.0,151.2482,151.3153,151.0991,151.2408,4460.0
2018-03-28 14:20:00,202.84,202.85,202.27,202.44,5924.0,151.196,151.2035,150.7712,150.8979,5924.0
2018-03-28 14:25:00,202.45,202.58,202.26,202.36,7355.0,150.9053,151.0022,150.7637,150.8382,7355.0
2018-03-28 14:30:00,202.36,202.64,202.36,202.43,5513.0,150.8382,151.047,150.8382,150.8904,5513.0
2018-03-28 14:35:00,202.49,202.66,202.42,202.59,5525.0,150.9351,151.0619,150.883,151.0097,5525.0
2018-03-28 14:40:00,202.63,202.91,202.51,202.67,8754.0,151.0395,151.2482,150.9501,151.0693,8754.0
2018-03-28 14:45:00,202.58,202.82,202.4,202.81,5400.0,151.0022,151.1811,150.8681,151.1737,5400.0
2018-03-28 14:50:00,202.81,202.91,202.8,202.8,4654.0,151.1737,151.2482,151.1662,151.1662,4654.0
2018-03-28 14:55:00,202.8,202.84,202.29,202.45,6378.0,151.1662,151.196,150.7861,150.9053,6378.0
2018-03-28 15:00:00,202.39,202.52,202.09,202.09,7200.0,150.8606,150.9575,150.637,150.637,7200.0
2018-03-28 15:05:00,202.09,202.22,202.03,202.09,5507.0,150.637,150.7339,150.5923,150.637,5507.0
2018-03-28 15:10:00,202.13,202.65,202.07,202.65,4967.0,150.6668,151.0544,150.6221,151.0544,4967.0
2018-03-28 15:15:00,202.5,202.64,202.23,202.58,7058.0,150.9426,151.047,150.7413,151.0022,7058.0
2018-03-28 15:20:00,202.64,202.73,202.22,202.25,17556.0,151.047,151.114,150.7339,150.7562,17556.0
2018-03-28 15:25:00,202.28,202.44,202.18,202.44,13780.0,150.7786,150.8979,150.7041,150.8979,13780.0
2018-03-28 15:30:00,202.48,202.54,201.99,201.99,20358.0,150.9277,150.9724,150.5624,150.5624,20358.0
2018-03-28 15:35:00,201.99,202.32,201.96,202.31,11236.0,150.5624,150.8084,150.5401,150.801,11236.0
2018-03-28 15:40:00,202.2,202.3,202.07,202.07,14401.0,150.719,150.7935,150.6221,150.6221,14401.0
2018-03-28 15:45:00,202.14,202.36,202.1,202.28,16091.0,150.6743,150.8382,150.6444,150.7786,16091.0
2018-03-28 15:50:00,202.32,202.41,202.22,202.26,29378.0,150.8084,150.8755,150.7339,150.7637,29378.0
2018-03-28 15:55:00,202.24,202.28,202.05,202.1,53145.0,150.7488,150.7786,150.6072,150.6444,53145.0
2018-03-29 09:30:00,202.09,202.61,201.88,202.56,17422.0,150.637,151.0246,150.4805,150.9873,17422.0
2018-03-29 09:35:00,202.4,202.85,202.07,202.51,12380.0,150.8681,151.2035,150.6221,150.9501,12380.0
2018-03-29 09:40:00,202.58,202.9,202.12,202.15,11540.0,151.0022,151.2408,150.6593,150.6817,11540.0
2018-03-29 09:45:00,202.12,202.27,201.48,201.71,5958.0,150.6593,150.7712,150.1823,150.3537,5958.0
2018-03-29 09:50:00,201.77,201.77,200.72,200.73,5200.0,150.3985,150.3985,149.6158,149.6232,5200.0
2018-03-29 09:55:00,200.78,201.11,200.78,201.09,3242.0,149.6605,149.9065,149.6605,149.8916,3242.0
2018-03-29 10:00:00,201.16,201.39,200.87,201.21,3182.0,149.9438,150.1152,149.7276,149.981,3182.0
2018-03-29 10:05:00,201.2,201.39,200.9,201.31,5486.0,149.9736,150.1152,149.75,150.0556,5486.0
2018-03-29 10:10:00,201.23,201.23,200.67,200.75,4382.0,149.9959,149.9959,149.5785,149.6382,4382.0
2018-03-29 10:15:00,200.67,200.67,200.17,200.49,7934.0,149.5785,149.5785,149.2058,149.4444,7934.0
2018-03-29 10:20:00,200.55,200.68,200.13,200.13,4946.0,149.4891,149.586,149.176,149.176,4946.0
2018-03-29 10:25:00,200.14,200.35,199.75,199.98,11767.0,149.1835,149.34,148.8928,149.0642,11767.0
2018-03-29 10:30:00,199.95,199.99,199.52,199.63,8538.0,149.0418,149.0717,148.7213,148.8033,8538.0
2018-03-29 10:35:00,199.75,199.76,199.3,199.76,2127.0,148.8928,148.9002,148.5573,148.9002,2127.0
2018-03-29 10:40:00,199.88,199.95,199.54,199.59,6900.0,148.9897,149.0418,148.7362,148.7735,6900.0
2018-03-29 10:45:00,199.72,199.8,199.26,199.43,12141.0,148.8704,148.93,148.5275,148.6542,12141.0
2018-03-29 10:50:00,199.5,199.92,199.42,199.68,6600.0,148.7064,149.0195,148.6468,148.8406,6600.0
2018-03-29 10:55:00,199.64,200.4,199.58,199.96,25549.0,148.8108,149.3773,148.766,149.0493,25549.0
2018-03-29 11:00:00,199.98,200.44,199.98,200.32,6715.0,149.0642,149.4071,149.0642,149.3176,6715.0
2018-03-29 11:05:00,200.39,200.58,200.17,200.51,8902.0,149.3698,149.5114,149.2058,149.4593,8902.0
2018-03-29 11:10:00,200.61,201.11,200.51,200.86,4997.0,149.5338,149.9065,149.4593,149.7201,4997.0
2018-03-29 11:15:00,200.84,200.87,200.43,200.43,3504.0,149.7052,149.7276,149.3996,149.3996,3504.0
2018-03-29 11:20:00,200.5,200.53,200.29,200.44,14494.0,149.4518,149.4742,149.2953,149.4071,14494.0
2018-03-29 11:25:00,200.38,200.68,200.23,200.46,12667.0,149.3624,149.586,149.2505,149.422,12667.0
2018-03-29 11:30:00,200.58,200.71,200.4,200.64,4983.0,149.5114,149.6083,149.3773,149.5562,4983.0
2018-03-29 11:35:00,200.57,200.81,200.57,200.81,4400.0,149.504,149.6829,149.504,149.6829,4400.0
2018-03-29 11:40:00,200.81,200.91,200.56,200.76,4000.0,149.6829,149.7574,149.4965,149.6456,4000.0
2018-03-29 11:45:00,200.74,200.91,200.74,200.78,3429.0,149.6307,149.7574,149.6307,149.6605,3429.0
2018-03-29 11:50:00,200.86,201.06,200.8,200.9,3900.0,149.7201,149.8692,149.6754,149.75,3900.0
2018-03-29 11:55:00,200.83,200.99,200.83,200.99,2901.0,149.6978,149.817,149.6978,149.817,2901.0
2018-03-29 12:00:00,201.08,201.13,200.66,200.67,2597.0,149.8841,149.9214,149.5711,149.5785,2597.0
2018-03-29 12:05:00,200.69,200.7,200.56,200.57,1909.0,149.5934,149.6009,149.4965,149.504,1909.0
2018-03-29 12:10:00,200.69,201.13,200.64,200.8,6903.0,149.5934,149.9214,149.5562,149.6754,6903.0
2018-03-29 12:15:00,200.79,201.1,200.79,201.08,4510.0,149.668,149.899,149.668,149.8841,4510.0
2018-03-29 12:20:00,200.83,201.5,200.83,201.46,11200.0,149.6978,150.1972,149.6978,150.1674,11200.0
2018-03-29 12:25:00,201.43,201.52,201.33,201.37,2400.0,150.145,150.2121,150.0705,150.1003,2400.0
2018-03-29 12:30:00,201.49,201.67,201.19,201.4,8563.0,150.1897,150.3239,149.9661,150.1227,8563.0
2018-03-29 12:35:00,201.34,201.62,201.34,201.59,1810.0,150.0779,150.2866,150.0779,150.2643,1810.0
2018-03-29 12:40:00,201.66,201.7,201.56,201.58,3239.0,150.3165,150.3463,150.2419,150.2568,3239.0
2018-03-29 12:45:00,201.55,201.82,201.51,201.73,6039.0,150.2345,150.4357,150.2047,150.3686,6039.0
2018-03-29 12:50:00,201.78,202.2,201.78,202.07,16102.0,150.4059,150.719,150.4059,150.6221,16102.0
2018-03-29 12:55:00,202.07,202.15,201.83,201.98,14544.0,150.6221,150.6817,150.4432,150.555,14544.0
2018-03-29 13:00:00,201.98,202.08,201.65,201.67,3007.0,150.555,150.6295,150.309,150.3239,3007.0
2018-03-29 13:05:00,201.72,201.73,201.39,201.39,4200.0,150.3612,150.3686,150.1152,150.1152,4200.0
2018-03-29 13:10:00,201.5,201.58,201.4,201.57,2853.0,150.1972,150.2568,150.1227,150.2494,2853.0
2018-03-29 13:15:00,201.51,201.77,201.51,201.77,1720.0,150.2047,150.3985,150.2047,150.3985,1720.0
2018-03-29 13:20:00,201.75,201.89,201.64,201.78,2942.0,150.3836,150.4879,150.3016,150.4059,2942.0
2018-03-29 13:25:00,201.78,201.84,201.59,201.59,2607.0,150.4059,150.4506,150.2643,150.2643,2607.0
2018-03-29 13:30:00,201.59,201.59,201.24,201.48,3171.0,150.2643,150.2643,150.0034,150.1823,3171.0
2018-03-29 13:35:00,201.37,201.54,201.3,201.38,4666.0,150.1003,150.227,150.0481,150.1078,4666.0
2018-03-29 13:40:00,201.43,201.49,201.32,201.41,12200.0,150.145,150.1897,150.063,150.1301,12200.0
2018-03-29 13:45:00,201.28,201.39,200.97,200.98,4542.0,150.0332,150.1152,149.8021,149.8096,4542.0
2018-03-29 13:50:00,201.0,201.17,200.94,201.13,3700.0,149.8245,149.9512,149.7798,149.9214,3700.0
2018-03-29 13:55:00,201.03,201.15,200.77,200.77,5568.0,149.8469,149.9363,149.6531,149.6531,5568.0
2018-03-29 14:00:00,200.8,201.09,200.76,200.97,7887.0,149.6754,149.8916,149.6456,149.8021,7887.0
2018-03-29 14:05:00,201.03,201.44,201.03,201.33,6961.0,149.8469,150.1525,149.8469,150.0705,6961.0
2018-03-29 14:10:00,201.28,201.92,201.28,201.8,5169.0,150.0332,150.5103,150.0332,150.4208,5169.0
2018-03-29 14:15:00,201.71,201.88,201.67,201.75,2920.0,150.3537,150.4805,150.3239,150.3836,2920.0
2018-03-29 14:20:00,201.73,201.89,201.56,201.8,14383.0,150.3686,150.4879,150.2419,150.4208,14383.0
2018-03-29 14:25:00,201.69,201.81,201.35,201.36,8593.0,150.3388,150.4283,150.0854,150.0928,8593.0
2018-03-29 14:30:00,201.5,201.69,201.31,201.37,8340.0,150.1972,150.3388,150.0556,150.1003,8340.0
2018-03-29 14:35:00,201.38,201.46,201.1,201.1,4796.0,150.1078,150.1674,149.899,149.899,4796.0
2018-03-29 14:40:00,201.18,201.36,201.07,201.22,8705.0,149.9587,150.0928,149.8767,149.9885,8705.0
2018-03-29 14:45:00,201.15,201.21,200.91,201.02,4225.0,149.9363,149.981,149.7574,149.8394,4225.0
2018-03-29 14:50:00,200.99,200.99,200.3,200.32,6009.0,149.817,149.817,149.3027,149.3176,6009.0
2018-03-29 14:55:00,200.29,200.63,200.29,200.58,8126.0,149.2953,149.5487,149.2953,149.5114,8126.0
2018-03-29 15:00:00,200.51,200.74,200.4,200.66,10174.0,149.4593,149.6307,149.3773,149.5711,10174.0
2018-03-29 15:05:00,200.63,200.73,200.5,200.64,8619.0,149.5487,149.6232,149.4518,149.5562,8619.0
2018-03-29 15:10:00,200.62,200.67,200.35,200.46,8978.0,149.5413,149.5785,149.34,149.422,8978.0
2018-03-29 15:15:00,200.36,200.36,200.04,200.08,6979.0,149.3475,149.3475,149.1089,149.1387,6979.0
2018-03-29 15:20:00,200.05,200.23,199.83,200.23,8010.0,149.1164,149.2505,148.9524,149.2505,8010.0
2018-03-29 15:25:00,200.19,200.46,200.12,200.29,15292.0,149.2207,149.422,149.1686,149.2953,15292.0
2018-03-29 15:30:00,200.35,200.37,199.89,199.89,9441.0,149.34,149.3549,148.9971,148.9971,9441.0
2018-03-29 15:35:00,199.84,200.19,199.67,200.13,11875.0,148.9598,149.2207,148.8331,149.176,11875.0
2018-03-29 15:40:00,200.1,200.24,199.95,200.08,22181.0,149.1536,149.258,149.0418,149.1387,22181.0
2018-03-29 15:45:00,200.13,201.08,200.06,201.08,14177.0,149.176,149.8841,149.1238,149.8841,14177.0
2018-03-29 15:50:00,201.07,201.14,200.55,200.6,19122.0,149.8767,149.9289,149.4891,149.5263,19122.0
2018-03-29 15:55:00,200.66,200.68,200.27,200.35,44682.0,149.5711,149.586,149.2804,149.34,44682.0
2018-04-02 09:30:00,201.05,201.76,201.02,201.24,26496.0,149.8618,150.391,149.8394,150.0034,26496.0
2018-04-02 09:35:00,201.5,201.62,200.79,201.26,7074.0,150.1972,150.2866,149.668,150.0183,7074.0
2018-04-02 09:40:00,201.23,201.89,200.54,201.89,6788.0,149.9959,150.4879,149.4816,150.4879,6788.0
2018-04-02 09:45:00,201.53,201.8,201.13,201.4,5665.0,150.2196,150.4208,149.9214,150.1227,5665.0
2018-04-02 09:50:00,201.38,201.4,200.35,200.93,12081.0,150.1078,150.1227,149.34,149.7723,12081.0
2018-04-02 09:55:00,200.77,200.77,200.25,200.35,2000.0,149.6531,149.6531,149.2655,149.34,2000.0
2018-04-02 10:00:00,200.4,200.84,200.18,200.44,9252.0,149.3773,149.7052,149.2133,149.4071,9252.0
2018-04-02 10:05:00,200.26,200.26,199.71,199.71,2730.0,149.2729,149.2729,148.8629,148.8629,2730.0
2018-04-02 10:10:00,199.87,200.04,199.58,199.94,2602.0,148.9822,149.1089,148.766,149.0344,2602.0
2018-04-02 10:15:00,199.95,200.0,199.64,199.64,2860.0,149.0418,149.0791,148.8108,148.8108,2860.0
2018-04-02 10:20:00,199.8,199.8,199.24,199.58,3751.0,148.93,148.93,148.5126,148.766,3751.0
2018-04-02 10:25:00,199.73,200.08,199.69,199.73,3703.0,148.8779,149.1387,148.848,148.8779,3703.0
2018-04-02 10:30:00,199.9,199.9,199.19,199.38,2001.0,149.0046,149.0046,148.4753,148.617,2001.0
2018-04-02 10:35:00,199.33,199.82,199.28,199.58,5320.0,148.5797,148.9449,148.5424,148.766,5320.0
2018-04-02 10:40:00,199.67,199.74,199.06,199.35,4198.0,148.8331,148.8853,148.3784,148.5946,4198.0
2018-04-02 10:45:00,199.2,199.45,199.19,199.45,2317.0,148.4828,148.6691,148.4753,148.6691,2317.0
2018-04-02 10:50:00,199.41,199.6,199.15,199.6,3304.0,148.6393,148.781,148.4455,148.781,3304.0
2018-04-02 10:55:00,199.62,199.85,199.38,199.38,3220.0,148.7959,148.9673,148.617,148.617,3220.0
2018-04-02 11:00:00,199.27,199.32,198.83,198.84,3500.0,148.535,148.5722,148.207,148.2144,3500.0
2018-04-02 11:05:00,199.09,199.62,198.98,199.62,4858.0,148.4008,148.7959,148.3188,148.7959,4858.0
2018-04-02 11:10:00,199.46,199.59,199.0,199.1,4932.0,148.6766,148.7735,148.3337,148.4083,4932.0
2018-04-02 11:15:00,198.97,199.45,198.96,199.32,3752.0,148.3114,148.6691,148.3039,148.5722,3752.0
2018-04-02 11:20:00,198.93,199.12,198.69,198.87,4665.0,148.2815,148.4232,148.1026,148.2368,4665.0
2018-04-02 11:25:00,198.88,199.14,198.73,199.13,4535.0,148.2443,148.4381,148.1325,148.4306,4535.0
2018-04-02 11:30:00,199.02,199.32,199.01,199.32,1280.0,148.3486,148.5722,148.3412,148.5722,1280.0
2018-04-02 11:35:00,199.64,199.68,198.93,199.25,8332.0,148.8108,148.8406,148.2815,148.5201,8332.0
2018-04-02 11:40:00,199.05,199.33,198.67,198.67,5500.0,148.371,148.5797,148.0877,148.0877,5500.0
2018-04-02 11:45:00,198.57,199.53,198.57,199.24,13097.0,148.0132,148.7288,148.0132,148.5126,13097.0
2018-04-02 11:50:00,199.31,199.33,198.89,199.28,3603.0,148.5648,148.5797,148.2517,148.5424,3603.0
2018-04-02 11:55:00,199.39,199.41,199.02,199.02,3300.0,148.6244,148.6393,148.3486,148.3486,3300.0
2018-04-02 12:00:00,198.84,199.15,198.84,198.92,3891.0,148.2144,148.4455,148.2144,148.2741,3891.0
2018-04-02 12:05:00,198.85,198.86,198.38,198.51,7175.0,148.2219,148.2294,147.8716,147.9685,7175.0
2018-04-02 12:10:00,198.62,198.94,198.46,198.66,3200.0,148.0505,148.289,147.9312,148.0803,3200.0
2018-04-02 12:15:00,198.49,198.62,198.33,198.33,4703.0,147.9536,148.0505,147.8343,147.8343,4703.0
2018-04-02 12:20:00,198.42,198.42,198.18,198.29,3705.0,147.9014,147.9014,147.7225,147.8045,3705.0
2018-04-02 12:25:00,198.24,198.47,198.08,198.44,3995.0,147.7672,147.9387,147.6479,147.9163,3995.0
2018-04-02 12:30:00,198.45,198.69,198.43,198.53,3415.0,147.9237,148.1026,147.9088,147.9834,3415.0
2018-04-02 12:35:00,198.49,198.66,198.33,198.54,12462.0,147.9536,148.0803,147.8343,147.9908,12462.0
2018-04-02 12:40:00,198.63,199.05,198.41,198.87,3700.0,148.0579,148.371,147.8939,148.2368,3700.0
2018-04-02 12:45:00,198.89,199.69,198.86,199.62,4167.0,148.2517,148.848,148.2294,148.7959,4167.0
2018-04-02 12:50:00,199.55,199.74,199.43,199.49,3292.0,148.7437,148.8853,148.6542,148.699,3292.0
2018-04-02 12:55:00,199.38,199.9,199.38,199.66,4782.0,148.617,149.0046,148.617,148.8257,4782.0
2018-04-02 13:00:00,199.63,199.63,199.38,199.61,1606.0,148.8033,148.8033,148.617,148.7884,1606.0
2018-04-02 13:05:00,199.85,199.89,199.61,199.75,3820.0,148.9673,148.9971,148.7884,148.8928,3820.0
2018-04-02 13:10:00,199.77,199.98,199.7,199.84,3231.0,148.9077,149.0642,148.8555,148.9598,3231.0
2018-04-02 13:15:00,199.91,200.1,199.78,200.04,4777.0,149.012,149.1536,148.9151,149.1089,4777.0
2018-04-02 13:20:00,200.09,200.26,200.08,200.2,5002.0,149.1462,149.2729,149.1387,149.2282,5002.0
2018-04-02 13:25:00,200.11,200.17,199.69,199.7,8043.0,149.1611,149.2058,148.848,148.8555,8043.0
2018-04-02 13:30:00,199.7,199.71,199.43,199.58,3714.0,148.8555,148.8629,148.6542,148.766,3714.0
2018-04-02 13:35:00,199.6,200.0,199.6,199.85,14799.0,148.781,149.0791,148.781,148.9673,14799.0
2018-04-02 13:40:00,199.84,200.01,199.46,199.57,6526.0,148.9598,149.0866,148.6766,148.7586,6526.0
2018-04-02 13:45:00,199.59,199.68,199.36,199.4,10450.0,148.7735,148.8406,148.6021,148.6319,10450.0
2018-04-02 13:50:00,199.46,199.69,199.29,199.52,7735.0,148.6766,148.848,148.5499,148.7213,7735.0
2018-04-02 13:55:00,199.49,199.67,199.4,199.42,6160.0,148.699,148.8331,148.6319,148.6468,6160.0
2018-04-02 14:00:00,199.39,199.54,199.19,199.19,7910.0,148.6244,148.7362,148.4753,148.4753,7910.0
2018-04-02 14:05:00,199.05,199.25,199.0,199.24,2966.0,148.371,148.5201,148.3337,148.5126,2966.0
2018-04-02 14:10:00,199.2,199.2,198.85,199.2,5487.0,148.4828,148.4828,148.2219,148.4828,5487.0
2018-04-02 14:15:00,199.19,199.49,199.18,199.49,3800.0,148.4753,148.699,148.4679,148.699,3800.0
2018-04-02 14:20:00,199.57,199.77,199.03,199.32,5050.0,148.7586,148.9077,148.3561,148.5722,5050.0
2018-04-02 14:25:00,199.19,199.29,198.69,199.02,6274.0,148.4753,148.5499,148.1026,148.3486,6274.0
2018-04-02 14:30:00,198.79,198.88,198.6,198.78,6175.0,148.1772,148.2443,148.0356,148.1697,6175.0
2018-04-02 14:35:00,198.74,199.05,198.66,199.0,4300.0,148.1399,148.371,148.0803,148.3337,4300.0
2018-04-02 14:40:00,198.9,198.94,198.56,198.84,7702.0,148.2592,148.289,148.0057,148.2144,7702.0
2018-04-02 14:45:00,198.83,199.06,198.56,198.98,3535.0,148.207,148.3784,148.0057,148.3188,3535.0
2018-04-02 14:50:00,198.9,199.19,198.9,199.01,6102.0,148.2592,148.4753,148.2592,148.3412,6102.0
2018-04-02 14:55:00,198.82,198.93,198.35,198.57,4062.0,148.1995,148.2815,147.8492,148.0132,4062.0
2018-04-02 15:00:00,198.53,198.68,198.25,198.25,6429.0,147.9834,148.0952,147.7747,147.7747,6429.0
2018-04-02 15:05:00,198.34,198.55,198.02,198.27,4491.0,147.8418,147.9983,147.6032,147.7896,4491.0
2018-04-02 15:10:00,198.16,198.39,198.03,198.22,4620.0,147.7076,147.879,147.6107,147.7523,4620.0
2018-04-02 15:15:00,198.18,198.52,198.05,198.44,4974.0,147.7225,147.9759,147.6256,147.9163,4974.0
2018-04-02 15:20:00,198.46,198.56,198.34,198.35,8444.0,147.9312,148.0057,147.8418,147.8492,8444.0
2018-04-02 15:25:00,198.32,198.36,198.06,198.06,6098.0,147.8268,147.8567,147.633,147.633,6098.0
2018-04-02 15:30:00,198.19,198.51,198.19,198.35,7371.0,147.7299,147.9685,147.7299,147.8492,7371.0
2018-04-02 15:35:00,198.41,198.72,198.4,198.63,7417.0,147.8939,148.125,147.8865,148.0579,7417.0
2018-04-02 15:40:00,198.54,198.83,198.41,198.75,6218.0,147.9908,148.207,147.8939,148.1474,6218.0
2018-04-02 15:45:00,198.73,199.2,198.63,199.09,24591.0,148.1325,148.4828,148.0579,148.4008,24591.0
2018-04-02 15:50:00,199.09,199.63,199.09,199.58,17071.0,148.4008,148.8033,148.4008,148.766,17071.0
2018-04-02 15:55:00,199.53,199.61,199.29,199.35,35633.0,148.7288,148.7884,148.5499,148.5946,35633.0
2018-04-03 09:30:00,199.42,199.42,197.28,197.48,8849.0,148.6468,148.6468,147.0516,147.2007,8849.0
2018-04-03 09:35:00,197.44,198.61,197.44,198.09,3362.0,147.1709,148.043,147.1709,147.6554,3362.0
2018-04-03 09:40:00,198.39,198.57,197.37,197.62,7166.0,147.879,148.0132,147.1187,147.3051,7166.0
2018-04-03 09:45:00,197.66,198.82,197.5,198.82,4284.0,147.3349,148.1995,147.2156,148.1995,4284.0
2018-04-03 09:50:00,199.12,200.16,199.08,200.16,3300.0,148.4232,149.1984,148.3933,149.1984,3300.0
2018-04-03 09:55:00,199.89,199.99,199.24,199.76,7969.0,148.9971,149.0717,148.5126,148.9002,7969.0
2018-04-03 10:00:00,199.28,199.49,199.1,199.29,5084.0,148.5424,148.699,148.4083,148.5499,5084.0
2018-04-03 10:05:00,199.42,199.71,199.32,199.32,2822.0,148.6468,148.8629,148.5722,148.5722,2822.0
2018-04-03 10:10:00,199.45,199.97,199.44,199.74,5401.0,148.6691,149.0567,148.6617,148.8853,5401.0
2018-04-03 10:15:00,199.84,199.84,199.19,199.19,905.0,148.9598,148.9598,148.4753,148.4753,905.0
2018-04-03 10:20:00,199.15,199.34,199.06,199.32,3048.0,148.4455,148.5871,148.3784,148.5722,3048.0
2018-04-03 10:25:00,199.13,199.23,199.0,199.0,701.0,148.4306,148.5052,148.3337,148.3337,701.0
2018-04-03 10:30:00,199.12,199.62,199.11,199.62,2517.0,148.4232,148.7959,148.4157,148.7959,2517.0
2018-04-03 10:35:00,199.68,199.81,199.36,199.66,4195.0,148.8406,148.9375,148.6021,148.8257,4195.0
2018-04-03 10:40:00,199.68,199.91,199.44,199.8,1950.0,148.8406,149.012,148.6617,148.93,1950.0
2018-04-03 10:45:00,200.0,200.25,199.82,199.89,4448.0,149.0791,149.2655,148.9449,148.9971,4448.0
2018-04-03 10:50:00,200.01,200.11,199.84,200.11,2404.0,149.0866,149.1611,148.9598,149.1611,2404.0
2018-04-03 10:55:00,200.03,200.03,199.42,199.82,4106.0,149.1015,149.1015,148.6468,148.9449,4106.0
2018-04-03 11:00:00,200.09,200.13,199.51,199.91,6525.0,149.1462,149.176,148.7139,149.012,6525.0
2018-04-03 11:05:00,199.86,200.01,199.81,200.01,2218.0,148.9748,149.0866,148.9375,149.0866,2218.0
2018-04-03 11:10:00,200.07,200.07,199.64,199.7,2296.0,149.1313,149.1313,148.8108,148.8555,2296.0
2018-04-03 11:15:00,199.68,199.79,199.67,199.71,1326.0,148.8406,148.9226,148.8331,148.8629,1326.0
2018-04-03 11:20:00,199.78,200.04,199.76,199.76,2000.0,148.9151,149.1089,148.9002,148.9002,2000.0
2018-04-03 11:25:00,199.8,200.0,199.46,199.46,2910.0,148.93,149.0791,148.6766,148.6766,2910.0
2018-04-03 11:30:00,199.66,199.72,199.42,199.42,2500.0,148.8257,148.8704,148.6468,148.6468,2500.0
2018-04-03 11:35:00,199.51,199.9,199.5,199.83,3150.0,148.7139,149.0046,148.7064,148.9524,3150.0
2018-04-03 11:40:00,199.9,199.9,199.51,199.71,2500.0,149.0046,149.0046,148.7139,148.8629,2500.0
2018-04-03 11:45:00,199.53,199.84,199.51,199.73,1788.0,148.7288,148.9598,148.7139,148.8779,1788.0
2018-04-03 11:50:00,199.99,200.25,199.83,200.13,1500.0,149.0717,149.2655,148.9524,149.176,1500.0
2018-04-03 11:55:00,200.04,200.32,200.0,200.32,2527.0,149.1089,149.3176,149.0791,149.3176,2527.0
2018-04-03 12:00:00,200.22,200.35,200.14,200.14,2123.0,149.2431,149.34,149.1835,149.1835,2123.0
2018-04-03 12:05:00,200.23,200.45,200.22,200.45,2098.0,149.2505,149.4145,149.2431,149.4145,2098.0
2018-04-03 12:10:00,200.42,200.48,200.1,200.42,2114.0,149.3922,149.4369,149.1536,149.3922,2114.0
2018-04-03 12:15:00,200.23,200.44,200.18,200.18,1829.0,149.2505,149.4071,149.2133,149.2133,1829.0
2018-04-03 12:20:00,200.3,200.56,200.2,200.54,1725.0,149.3027,149.4965,149.2282,149.4816,1725.0
2018-04-03 12:25:00,200.46,200.62,200.31,200.31,12752.0,149.422,149.5413,149.3102,149.3102,12752.0
2018-04-03 12:30:00,200.27,200.27,200.1,200.1,600.0,149.2804,149.2804,149.1536,149.1536,600.0
2018-04-03 12:35:00,200.15,200.15,199.72,199.83,7936.0,149.1909,149.1909,148.8704,148.9524,7936.0
2018-04-03 12:40:00,199.91,199.93,199.82,199.91,1456.0,149.012,149.0269,148.9449,149.012,1456.0
2018-04-03 12:45:00,199.91,200.0,199.79,199.93,11327.0,149.012,149.0791,148.9226,149.0269,11327.0
2018-04-03 12:50:00,199.94,199.94,199.59,199.86,2605.0,149.0344,149.0344,148.7735,148.9748,2605.0
2018-04-03 12:55:00,199.71,199.77,199.45,199.61,1455.0,148.8629,148.9077,148.6691,148.7884,1455.0
2018-04-03 13:00:00,199.6,199.67,199.43,199.67,2617.0,148.781,148.8331,148.6542,148.8331,2617.0
2018-04-03 13:05:00,199.6,199.72,199.44,199.53,1966.0,148.781,148.8704,148.6617,148.7288,1966.0
2018-04-03 13:10:00,199.49,199.64,199.41,199.41,1950.0,148.699,148.8108,148.6393,148.6393,1950.0
2018-04-03 13:15:00,199.52,199.58,199.34,199.48,1711.0,148.7213,148.766,148.5871,148.6915,1711.0
2018-04-03 13:20:00,199.59,199.67,199.5,199.67,1400.0,148.7735,148.8331,148.7064,148.8331,1400.0
2018-04-03 13:25:00,199.65,199.92,199.57,199.72,2835.0,148.8182,149.0195,148.7586,148.8704,2835.0
2018-04-03 13:30:00,199.73,199.95,199.7,199.7,2221.0,148.8779,149.0418,148.8555,148.8555,2221.0
2018-04-03 13:35:00,199.72,199.88,199.61,199.61,2672.0,148.8704,148.9897,148.7884,148.7884,2672.0
2018-04-03 13:40:00,199.61,199.87,199.59,199.78,6110.0,148.7884,148.9822,148.7735,148.9151,6110.0
2018-04-03 13:45:00,199.73,199.76,199.5,199.5,4763.0,148.8779,148.9002,148.7064,148.7064,4763.0
2018-04-03 13:50:00,199.58,199.75,199.52,199.74,2044.0,148.766,148.8928,148.7213,148.8853,2044.0
2018-04-03 13:55:00,199.8,200.0,199.8,199.96,4662.0,148.93,149.0791,148.93,149.0493,4662.0
2018-04-03 14:00:00,199.98,200.03,199.85,200.03,1573.0,149.0642,149.1015,148.9673,149.1015,1573.0
2018-04-03 14:05:00,199.93,199.97,199.59,199.61,2703.0,149.0269,149.0567,148.7735,148.7884,2703.0
2018-04-03 14:10:00,199.8,199.8,199.56,199.69,1435.0,148.93,148.93,148.7511,148.848,1435.0
2018-04-03 14:15:00,199.57,199.78,199.57,199.77,1004.0,148.7586,148.9151,148.7586,148.9077,1004.0
2018-04-03 14:20:00,199.74,200.07,199.68,200.07,2564.0,148.8853,149.1313,148.8406,149.1313,2564.0
2018-04-03 14:25:00,200.21,200.38,200.11,200.2,3528.0,149.2356,149.3624,149.1611,149.2282,3528.0
2018-04-03 14:30:00,200.16,200.25,199.8,200.06,3274.0,149.1984,149.2655,148.93,149.1238,3274.0
2018-04-03 14:35:00,199.85,200.09,199.81,200.04,3037.0,148.9673,149.1462,148.9375,149.1089,3037.0
2018-04-03 14:40:00,200.02,200.1,199.92,200.02,1851.0,149.094,149.1536,149.0195,149.094,1851.0
2018-04-03 14:45:00,199.94,200.26,199.81,200.26,3900.0,149.0344,149.2729,148.9375,149.2729,3900.0
2018-04-03 14:50:00,200.29,200.3,200.01,200.19,5105.0,149.2953,149.3027,149.0866,149.2207,5105.0
2018-04-03 14:55:00,200.2,200.51,200.2,200.35,6258.0,149.2282,149.4593,149.2282,149.34,6258.0
2018-04-03 15:00:00,200.37,201.06,200.3,201.05,3000.0,149.3549,149.8692,149.3027,149.8618,3000.0
2018-04-03 15:05:00,201.0,201.56,200.99,201.44,5104.0,149.8245,150.2419,149.817,150.1525,5104.0
2018-04-03 15:10:00,201.46,201.46,201.05,201.25,4570.0,150.1674,150.1674,149.8618,150.0109,4570.0
2018-04-03 15:15:00,201.18,201.34,201.04,201.3,4002.0,149.9587,150.0779,149.8543,150.0481,4002.0
2018-04-03 15:20:00,201.19,201.43,201.11,201.43,7392.0,149.9661,150.145,149.9065,150.145,7392.0
2018-04-03 15:25:00,201.46,201.67,201.32,201.58,6576.0,150.1674,150.3239,150.063,150.2568,6576.0
2018-04-03 15:30:00,201.61,201.63,201.06,201.06,6844.0,150.2792,150.2941,149.8692,149.8692,6844.0
2018-04-03 15:35:00,201.04,201.04,200.65,200.68,10300.0,149.8543,149.8543,149.5636,149.586,10300.0
2018-04-03 15:40:00,200.69,200.82,200.6,200.7,6660.0,149.5934,149.6903,149.5263,149.6009,6660.0
2018-04-03 15:45:00,200.59,200.71,200.26,200.28,12117.0,149.5189,149.6083,149.2729,149.2878,12117.0
2018-04-03 15:50:00,200.36,200.48,199.93,199.97,21833.0,149.3475,149.4369,149.0269,149.0567,21833.0
2018-04-03 15:55:00,199.98,200.7,199.96,200.65,44826.0,149.0642,149.6009,149.0493,149.5636,44826.0
2018-04-04 09:30:00,200.35,200.57,199.69,200.34,9685.0,149.34,149.504,148.848,149.3325,9685.0
2018-04-04 09:35:00,200.32,200.95,200.32,200.5,1000.0,149.3176,149.7872,149.3176,149.4518,1000.0
2018-04-04 09:40:00,200.51,201.04,199.93,201.04,8093.0,149.4593,149.8543,149.0269,149.8543,8093.0
2018-04-04 09:45:00,200.73,201.57,200.72,201.51,3550.0,149.6232,150.2494,149.6158,150.2047,3550.0
2018-04-04 09:50:00,201.52,201.78,201.45,201.78,3090.0,150.2121,150.4059,150.1599,150.4059,3090.0
2018-04-04 09:55:00,201.9,202.36,201.9,202.06,4447.0,150.4954,150.8382,150.4954,150.6146,4447.0
2018-04-04 10:00:00,202.06,202.07,201.47,201.78,7929.0,150.6146,150.6221,150.1748,150.4059,7929.0
2018-04-04 10:05:00,201.83,202.29,201.82,202.29,1900.0,150.4432,150.7861,150.4357,150.7861,1900.0
2018-04-04 10:10:00,202.34,202.71,202.17,202.17,9993.0,150.8233,151.0991,150.6966,150.6966,9993.0
2018-04-04 10:15:00,202.32,202.37,202.0,202.12,9677.0,150.8084,150.8457,150.5699,150.6593,9677.0
2018-04-04 10:20:00,202.13,202.16,201.78,202.02,14085.0,150.6668,150.6892,150.4059,150.5848,14085.0
2018-04-04 10:25:00,201.99,202.25,201.93,202.1,10526.0,150.5624,150.7562,150.5177,150.6444,10526.0
2018-04-04 10:30:00,202.17,202.23,201.78,202.0,11911.0,150.6966,150.7413,150.4059,150.5699,11911.0
2018-04-04 10:35:00,202.06,202.06,201.66,201.85,11237.0,150.6146,150.6146,150.3165,150.4581,11237.0
2018-04-04 10:40:00,201.81,202.08,201.55,201.55,18084.0,150.4283,150.6295,150.2345,150.2345,18084.0
2018-04-04 10:45:00,201.52,201.69,201.35,201.5,6470.0,150.2121,150.3388,150.0854,150.1972,6470.0
2018-04-04 10:50:00,201.47,201.87,201.46,201.75,2501.0,150.1748,150.473,150.1674,150.3836,2501.0
2018-04-04 10:55:00,201.75,201.75,201.52,201.67,6544.0,150.3836,150.3836,150.2121,150.3239,6544.0
2018-04-04 11:00:00,201.47,201.54,201.26,201.41,4002.0,150.1748,150.227,150.0183,150.1301,4002.0
2018-04-04 11:05:00,201.26,201.45,201.21,201.41,3994.0,150.0183,150.1599,149.981,150.1301,3994.0
2018-04-04 11:10:00,201.25,201.4,200.96,200.97,8078.0,150.0109,150.1227,149.7947,149.8021,8078.0
2018-04-04 11:15:00,201.06,201.1,200.54,200.54,4581.0,149.8692,149.899,149.4816,149.4816,4581.0
2018-04-04 11:20:00,200.63,200.7,200.32,200.42,5447.0,149.5487,149.6009,149.3176,149.3922,5447.0
2018-04-04 11:25:00,200.54,200.71,200.43,200.51,10000.0,149.4816,149.6083,149.3996,149.4593,10000.0
2018-04-04 11:30:00,200.53,200.63,200.17,200.37,10273.0,149.4742,149.5487,149.2058,149.3549,10273.0
2018-04-04 11:35:00,200.28,200.43,200.22,200.26,3466.0,149.2878,149.3996,149.2431,149.2729,3466.0
2018-04-04 11:40:00,200.1,200.51,200.08,200.51,3567.0,149.1536,149.4593,149.1387,149.4593,3567.0
2018-04-04 11:45:00,200.52,201.01,200.39,200.72,3900.0,149.4667,149.832,149.3698,149.6158,3900.0
2018-04-04 11:50:00,200.9,201.13,200.85,200.88,6200.0,149.75,149.9214,149.7127,149.7351,6200.0
2018-04-04 11:55:00,200.93,201.2,200.86,201.2,3803.0,149.7723,149.9736,149.7201,149.9736,3803.0
2018-04-04 12:00:00,201.06,201.36,201.06,201.33,1900.0,149.8692,150.0928,149.8692,150.0705,1900.0
2018-04-04 12:05:00,201.28,201.66,201.28,201.62,6178.0,150.0332,150.3165,150.0332,150.2866,6178.0
2018-04-04 12:10:00,201.66,201.71,201.42,201.58,23334.0,150.3165,150.3537,150.1376,150.2568,23334.0
2018-04-04 12:15:00,201.58,201.8,201.58,201.79,3139.0,150.2568,150.4208,150.2568,150.4134,3139.0
2018-04-04 12:20:00,201.68,202.03,201.62,201.87,6650.0,150.3314,150.5923,150.2866,150.473,6650.0
2018-04-04 12:25:00,202.02,202.02,201.79,201.79,800.0,150.5848,150.5848,150.4134,150.4134,800.0
2018-04-04 12:30:00,201.91,202.08,201.86,202.08,2838.0,150.5028,150.6295,150.4655,150.6295,2838.0
2018-04-04 12:35:00,202.16,202.18,201.7,201.73,2301.0,150.6892,150.7041,150.3463,150.3686,2301.0
2018-04-04 12:40:00,201.75,201.85,201.7,201.85,6177.0,150.3836,150.4581,150.3463,150.4581,6177.0
2018-04-04 12:45:00,201.78,201.99,201.68,201.94,8100.0,150.4059,150.5624,150.3314,150.5252,8100.0
2018-04-04 12:50:00,201.87,202.19,201.86,202.15,4359.0,150.473,150.7115,150.4655,150.6817,4359.0
2018-04-04 12:55:00,202.25,202.35,202.25,202.35,400.0,150.7562,150.8308,150.7562,150.8308,400.0
2018-04-04 13:00:00,202.36,202.49,202.21,202.49,6165.0,150.8382,150.9351,150.7264,150.9351,6165.0
2018-04-04 13:05:00,202.45,202.46,201.79,201.79,8524.0,150.9053,150.9128,150.4134,150.4134,8524.0
2018-04-04 13:10:00,201.85,202.34,201.83,202.29,10594.0,150.4581,150.8233,150.4432,150.7861,10594.0
2018-04-04 13:15:00,202.33,202.43,202.29,202.43,1815.0,150.8159,150.8904,150.7861,150.8904,1815.0
2018-04-04 13:20:00,202.33,202.54,202.08,202.51,8467.0,150.8159,150.9724,150.6295,150.9501,8467.0
2018-04-04 13:25:00,202.51,202.51,202.06,202.3,1656.0,150.9501,150.9501,150.6146,150.7935,1656.0
2018-04-04 13:30:00,202.29,202.37,201.93,201.94,3198.0,150.7861,150.8457,150.5177,150.5252,3198.0
2018-04-04 13:35:00,202.08,202.55,202.08,202.53,5719.0,150.6295,150.9799,150.6295,150.965,5719.0
2018-04-04 13:40:00,202.56,202.56,202.36,202.36,400.0,150.9873,150.9873,150.8382,150.8382,400.0
2018-04-04 13:45:00,202.42,202.53,202.37,202.47,6417.0,150.883,150.965,150.8457,150.9202,6417.0
2018-04-04 13:50:00,202.48,202.58,202.4,202.49,6005.0,150.9277,151.0022,150.8681,150.9351,6005.0
2018-04-04 13:55:00,202.51,202.94,202.51,202.94,5282.0,150.9501,151.2706,150.9501,151.2706,5282.0
2018-04-04 14:00:00,202.91,203.4,202.9,203.4,4275.0,151.2482,151.6135,151.2408,151.6135,4275.0
2018-04-04 14:05:00,203.45,203.58,203.28,203.49,7461.0,151.6507,151.7476,151.524,151.6805,7461.0
2018-04-04 14:10:00,203.49,203.64,203.44,203.53,2639.0,151.6805,151.7923,151.6433,151.7104,2639.0
2018-04-04 14:15:00,203.52,203.88,203.52,203.81,5688.0,151.7029,151.9712,151.7029,151.9191,5688.0
2018-04-04 14:20:00,203.86,204.04,203.86,204.04,2834.0,151.9563,152.0905,151.9563,152.0905,2834.0
2018-04-04 14:25:00,204.1,204.16,203.88,203.99,3981.0,152.1352,152.18,151.9712,152.0532,3981.0
2018-04-04 14:30:00,203.98,204.01,203.57,203.87,3946.0,152.0458,152.0681,151.7402,151.9638,3946.0
2018-04-04 14:35:00,203.89,204.24,203.87,204.24,6155.0,151.9787,152.2396,151.9638,152.2396,6155.0
2018-04-04 14:40:00,204.19,204.42,203.93,204.35,33054.0,152.2023,152.3738,152.0085,152.3216,33054.0
2018-04-04 14:45:00,204.44,204.7,204.3,204.4,9772.0,152.3887,152.5825,152.2843,152.3588,9772.0
2018-04-04 14:50:00,204.41,204.47,204.11,204.11,3882.0,152.3663,152.411,152.1427,152.1427,3882.0
2018-04-04 14:55:00,204.15,204.16,203.98,203.99,5391.0,152.1725,152.18,152.0458,152.0532,5391.0
2018-04-04 15:00:00,204.04,204.47,203.99,204.43,9160.0,152.0905,152.411,152.0532,152.3812,9160.0
2018-04-04 15:05:00,204.38,204.75,204.38,204.38,16298.0,152.3439,152.6197,152.3439,152.3439,16298.0
2018-04-04 15:10:00,204.34,204.39,204.1,204.1,5160.0,152.3141,152.3514,152.1352,152.1352,5160.0
2018-04-04 15:15:00,204.14,204.15,203.83,203.83,2492.0,152.165,152.1725,151.934,151.934,2492.0
2018-04-04 15:20:00,203.91,204.44,203.91,204.3,11173.0,151.9936,152.3887,151.9936,152.2843,11173.0
2018-04-04 15:25:00,204.31,204.6,204.28,204.32,9212.0,152.2918,152.5079,152.2694,152.2992,9212.0
2018-04-04 15:30:00,204.38,204.46,204.14,204.16,17106.0,152.3439,152.4036,152.165,152.18,17106.0
2018-04-04 15:35:00,204.13,204.25,204.01,204.19,10440.0,152.1576,152.247,152.0681,152.2023,10440.0
2018-04-04 15:40:00,204.15,204.16,203.7,203.73,8288.0,152.1725,152.18,151.8371,151.8594,8288.0
2018-04-04 15:45:00,203.79,204.02,203.68,203.89,28427.0,151.9042,152.0756,151.8222,151.9787,28427.0
2018-04-04 15:50:00,203.94,204.09,203.93,204.03,27986.0,152.016,152.1278,152.0085,152.0831,27986.0
2018-04-04 15:55:00,204.05,204.13,203.95,203.99,41660.0,152.098,152.1576,152.0234,152.0532,41660.0
2018-04-05 09:30:00,203.59,203.59,201.5,201.67,13541.0,151.7551,151.7551,150.1972,150.3239,13541.0
2018-04-05 09:35:00,201.81,201.94,200.2,200.6,21518.0,150.4283,150.5252,149.2282,149.5263,21518.0
2018-04-05 09:40:00,200.84,201.02,200.34,200.62,16974.0,149.7052,149.8394,149.3325,149.5413,16974.0
2018-04-05 09:45:00,200.47,200.51,200.14,200.18,16256.0,149.4294,149.4593,149.1835,149.2133,16256.0
2018-04-05 09:50:00,200.13,200.46,200.13,200.18,18599.0,149.176,149.422,149.176,149.2133,18599.0
2018-04-05 09:55:00,200.2,200.62,199.77,200.62,14971.0,149.2282,149.5413,148.9077,149.5413,14971.0
2018-04-05 10:00:00,200.7,200.76,200.16,200.36,12007.0,149.6009,149.6456,149.1984,149.3475,12007.0
2018-04-05 10:05:00,200.22,200.41,199.86,200.07,14551.0,149.2431,149.3847,148.9748,149.1313,14551.0
2018-04-05 10:10:00,200.14,200.15,199.81,199.84,11060.0,149.1835,149.1909,148.9375,148.9598,11060.0
2018-04-05 10:15:00,199.91,200.16,199.83,199.89,46182.0,149.012,149.1984,148.9524,148.9971,46182.0
2018-04-05 10:20:00,200.01,200.02,199.38,199.66,18187.0,149.0866,149.094,148.617,148.8257,18187.0
2018-04-05 10:25:00,199.56,200.51,199.55,200.45,10341.0,148.7511,149.4593,148.7437,149.4145,10341.0
2018-04-05 10:30:00,200.5,200.51,199.5,199.86,11875.0,149.4518,149.4593,148.7064,148.9748,11875.0
2018-04-05 10:35:00,199.98,200.07,199.86,200.07,13397.0,149.0642,149.1313,148.9748,149.1313,13397.0
2018-04-05 10:40:00,200.08,200.35,200.08,200.35,7650.0,149.1387,149.34,149.1387,149.34,7650.0
2018-04-05 10:45:00,200.27,200.4,200.08,200.2,16763.0,149.2804,149.3773,149.1387,149.2282,16763.0
2018-04-05 10:50:00,200.2,200.47,200.12,200.23,13286.0,149.2282,149.4294,149.1686,149.2505,13286.0
2018-04-05 10:55:00,200.21,200.44,200.07,200.16,22268.0,149.2356,149.4071,149.1313,149.1984,22268.0
2018-04-05 11:00:00,200.17,200.6,200.17,200.6,12982.0,149.2058,149.5263,149.2058,149.5263,12982.0
2018-04-05 11:05:00,200.6,200.75,200.46,200.75,10147.0,149.5263,149.6382,149.422,149.6382,10147.0
2018-04-05 11:10:00,200.77,201.02,200.5,201.02,6442.0,149.6531,149.8394,149.4518,149.8394,6442.0
2018-04-05 11:15:00,200.9,200.9,200.62,200.69,3650.0,149.75,149.75,149.5413,149.5934,3650.0
2018-04-05 11:20:00,200.71,201.06,200.43,200.49,4422.0,149.6083,149.8692,149.3996,149.4444,4422.0
2018-04-05 11:25:00,200.44,200.98,200.44,200.83,6579.0,149.4071,149.8096,149.4071,149.6978,6579.0
2018-04-05 11:30:00,200.83,200.94,200.77,200.85,1438.0,149.6978,149.7798,149.6531,149.7127,1438.0
2018-04-05 11:35:00,200.83,201.14,200.83,201.1,4171.0,149.6978,149.9289,149.6978,149.899,4171.0
2018-04-05 11:40:00,201.19,201.36,201.15,201.27,1901.0,149.9661,150.0928,149.9363,150.0258,1901.0
2018-04-05 11:45:00,201.18,201.31,200.95,200.96,2940.0,149.9587,150.0556,149.7872,149.7947,2940.0
2018-04-05 11:50:00,201.05,201.36,200.98,201.36,1200.0,149.8618,150.0928,149.8096,150.0928,1200.0
2018-04-05 11:55:00,201.24,201.33,201.05,201.23,1844.0,150.0034,150.0705,149.8618,149.9959,1844.0
2018-04-05 12:00:00,201.23,201.33,201.07,201.15,2480.0,149.9959,150.0705,149.8767,149.9363,2480.0
2018-04-05 12:05:00,201.29,201.3,200.85,200.98,5992.0,150.0407,150.0481,149.7127,149.8096,5992.0
2018-04-05 12:10:00,200.98,201.28,200.98,201.12,2145.0,149.8096,150.0332,149.8096,149.914,2145.0
2018-04-05 12:15:00,201.21,201.21,200.81,200.82,4312.0,149.981,149.981,149.6829,149.6903,4312.0
2018-04-05 12:20:00,200.88,200.95,200.34,200.46,18413.0,149.7351,149.7872,149.3325,149.422,18413.0
2018-04-05 12:25:00,200.41,200.72,200.41,200.61,2100.0,149.3847,149.6158,149.3847,149.5338,2100.0
2018-04-05 12:30:00,200.56,200.68,200.56,200.64,1500.0,149.4965,149.586,149.4965,149.5562,1500.0
2018-04-05 12:35:00,200.68,200.73,200.31,200.37,11208.0,149.586,149.6232,149.3102,149.3549,11208.0
2018-04-05 12:40:00,200.46,200.54,200.25,200.31,3765.0,149.422,149.4816,149.2655,149.3102,3765.0
2018-04-05 12:45:00,200.24,200.27,200.08,200.22,4480.0,149.258,149.2804,149.1387,149.2431,4480.0
2018-04-05 12:50:00,200.25,200.26,200.08,200.08,2670.0,149.2655,149.2729,149.1387,149.1387,2670.0
2018-04-05 12:55:00,200.15,200.45,200.15,200.3,3129.0,149.1909,149.4145,149.1909,149.3027,3129.0
2018-04-05 13:00:00,200.4,200.47,200.39,200.44,1405.0,149.3773,149.4294,149.3698,149.4071,1405.0
2018-04-05 13:05:00,200.45,200.49,200.33,200.43,4514.0,149.4145,149.4444,149.3251,149.3996,4514.0
2018-04-05 13:10:00,200.36,200.49,200.3,200.49,1700.0,149.3475,149.4444,149.3027,149.4444,1700.0
2018-04-05 13:15:00,200.49,200.53,200.35,200.41,3300.0,149.4444,149.4742,149.34,149.3847,3300.0
2018-04-05 13:20:00,200.51,200.81,200.51,200.73,5400.0,149.4593,149.6829,149.4593,149.6232,5400.0
2018-04-05 13:25:00,200.78,200.8,200.71,200.71,600.0,149.6605,149.6754,149.6083,149.6083,600.0
2018-04-05 13:30:00,200.71,200.71,200.47,200.47,3399.0,149.6083,149.6083,149.4294,149.4294,3399.0
2018-04-05 13:35:00,200.51,200.8,200.47,200.8,1800.0,149.4593,149.6754,149.4294,149.6754,1800.0
2018-04-05 13:40:00,200.8,200.8,200.4,200.53,2769.0,149.6754,149.6754,149.3773,149.4742,2769.0
2018-04-05 13:45:00,200.54,200.55,200.39,200.52,2607.0,149.4816,149.4891,149.3698,149.4667,2607.0
2018-04-05 13:50:00,200.57,200.89,200.57,200.85,2928.0,149.504,149.7425,149.504,149.7127,2928.0
2018-04-05 13:55:00,200.94,200.98,200.87,200.98,800.0,149.7798,149.8096,149.7276,149.8096,800.0
2018-04-05 14:00:00,200.99,201.2,200.98,201.18,5433.0,149.817,149.9736,149.8096,149.9587,5433.0
2018-04-05 14:05:00,201.14,201.21,201.01,201.01,3734.0,149.9289,149.981,149.832,149.832,3734.0
2018-04-05 14:10:00,201.08,201.11,200.8,200.8,4600.0,149.8841,149.9065,149.6754,149.6754,4600.0
2018-04-05 14:15:00,200.9,200.92,200.74,200.74,1700.0,149.75,149.7649,149.6307,149.6307,1700.0
2018-04-05 14:20:00,200.79,200.82,200.67,200.75,7186.0,149.668,149.6903,149.5785,149.6382,7186.0
2018-04-05 14:25:00,200.73,200.89,200.68,200.68,2103.0,149.6232,149.7425,149.586,149.586,2103.0
2018-04-05 14:30:00,200.75,200.97,200.73,200.94,4696.0,149.6382,149.8021,149.6232,149.7798,4696.0
2018-04-05 14:35:00,201.05,201.06,200.91,200.99,700.0,149.8618,149.8692,149.7574,149.817,700.0
2018-04-05 14:40:00,201.04,201.1,200.96,201.02,5603.0,149.8543,149.899,149.7947,149.8394,5603.0
2018-04-05 14:45:00,201.03,201.08,200.8,200.8,6076.0,149.8469,149.8841,149.6754,149.6754,6076.0
2018-04-05 14:50:00,200.87,201.04,200.68,200.99,9005.0,149.7276,149.8543,149.586,149.817,9005.0
2018-04-05 14:55:00,200.98,201.1,200.94,200.95,2232.0,149.8096,149.899,149.7798,149.7872,2232.0
2018-04-05 15:00:00,200.99,200.99,200.81,200.94,2820.0,149.817,149.817,149.6829,149.7798,2820.0
2018-04-05 15:05:00,200.94,201.18,200.87,201.18,4500.0,149.7798,149.9587,149.7276,149.9587,4500.0
2018-04-05 15:10:00,201.22,201.28,201.07,201.11,3300.0,149.9885,150.0332,149.8767,149.9065,3300.0
2018-04-05 15:15:00,201.12,201.17,201.03,201.03,2400.0,149.914,149.9512,149.8469,149.8469,2400.0
2018-04-05 15:20:00,201.09,201.11,200.95,201.0,6722.0,149.8916,149.9065,149.7872,149.8245,6722.0
2018-04-05 15:25:00,200.99,201.01,200.78,200.81,7790.0,149.817,149.832,149.6605,149.6829,7790.0
2018-04-05 15:30:00,200.82,200.89,200.73,200.73,6100.0,149.6903,149.7425,149.6232,149.6232,6100.0
2018-04-05 15:35:00,200.75,200.8,200.66,200.73,10833.0,149.6382,149.6754,149.5711,149.6232,10833.0
2018-04-05 15:40:00,200.73,200.97,200.72,200.97,9426.0,149.6232,149.8021,149.6158,149.8021,9426.0
2018-04-05 15:45:00,200.98,201.25,200.98,201.25,17133.0,149.8096,150.0109,149.8096,150.0109,17133.0
2018-04-05 15:50:00,201.23,201.59,201.16,201.54,20190.0,149.9959,150.2643,149.9438,150.227,20190.0
2018-04-05 15:55:00,201.48,201.5,200.97,201.35,49156.0,150.1823,150.1972,149.8021,150.0854,49156.0
2018-04-06 09:30:00,201.6,202.84,201.6,202.25,7795.0,150.2717,151.196,150.2717,150.7562,7795.0
2018-04-06 09:35:00,202.14,202.68,201.68,201.68,6625.0,150.6743,151.0768,150.3314,150.3314,6625.0
2018-04-06 09:40:00,202.01,202.28,201.98,202.12,1450.0,150.5774,150.7786,150.555,150.6593,1450.0
2018-04-06 09:45:00,201.86,202.67,201.86,202.51,4309.0,150.4655,151.0693,150.4655,150.9501,4309.0
2018-04-06 09:50:00,202.61,202.61,201.76,201.76,8646.0,151.0246,151.0246,150.391,150.391,8646.0
2018-04-06 09:55:00,201.84,202.21,201.75,201.93,3325.0,150.4506,150.7264,150.3836,150.5177,3325.0
2018-04-06 10:00:00,201.91,202.41,201.9,202.22,8278.0,150.5028,150.8755,150.4954,150.7339,8278.0
2018-04-06 10:05:00,202.2,202.34,202.01,202.3,4180.0,150.719,150.8233,150.5774,150.7935,4180.0
2018-04-06 10:10:00,202.27,202.45,202.22,202.25,6598.0,150.7712,150.9053,150.7339,150.7562,6598.0
2018-04-06 10:15:00,202.34,202.46,202.2,202.36,1900.0,150.8233,150.9128,150.719,150.8382,1900.0
2018-04-06 10:20:00,202.41,202.62,202.31,202.62,6688.0,150.8755,151.032,150.801,151.032,6688.0
2018-04-06 10:25:00,202.4,202.51,202.25,202.25,3300.0,150.8681,150.9501,150.7562,150.7562,3300.0
2018-04-06 10:30:00,202.26,202.69,202.26,202.65,5258.0,150.7637,151.0842,150.7637,151.0544,5258.0
2018-04-06 10:35:00,202.65,202.65,202.12,202.24,2399.0,151.0544,151.0544,150.6593,150.7488,2399.0
2018-04-06 10:40:00,202.15,202.15,201.86,202.05,7046.0,150.6817,150.6817,150.4655,150.6072,7046.0
2018-04-06 10:45:00,202.13,202.13,201.57,201.62,9032.0,150.6668,150.6668,150.2494,150.2866,9032.0
2018-04-06 10:50:00,201.62,201.75,201.61,201.66,500.0,150.2866,150.3836,150.2792,150.3165,500.0
2018-04-06 10:55:00,201.66,201.83,201.54,201.69,3200.0,150.3165,150.4432,150.227,150.3388,3200.0
2018-04-06 11:00:00,201.68,201.71,201.45,201.45,1500.0,150.3314,150.3537,150.1599,150.1599,1500.0
2018-04-06 11:05:00,201.45,201.61,201.29,201.35,4100.0,150.1599,150.2792,150.0407,150.0854,4100.0
2018-04-06 11:10:00,201.36,201.59,201.17,201.25,3111.0,150.0928,150.2643,149.9512,150.0109,3111.0
2018-04-06 11:15:00,201.13,201.37,201.13,201.31,2628.0,149.9214,150.1003,149.9214,150.0556,2628.0
2018-04-06 11:20:00,201.44,201.44,201.21,201.25,1763.0,150.1525,150.1525,149.981,150.0109,1763.0
2018-04-06 11:25:00,201.31,201.44,201.23,201.23,2000.0,150.0556,150.1525,149.9959,149.9959,2000.0
2018-04-06 11:30:00,201.14,201.2,201.01,201.18,2509.0,149.9289,149.9736,149.832,149.9587,2509.0
2018-04-06 11:35:00,201.25,201.27,201.14,201.22,1418.0,150.0109,150.0258,149.9289,149.9885,1418.0
2018-04-06 11:40:00,201.29,201.32,201.16,201.21,2100.0,150.0407,150.063,149.9438,149.981,2100.0
2018-04-06 11:45:00,201.17,201.44,201.17,201.33,917.0,149.9512,150.1525,149.9512,150.0705,917.0
2018-04-06 11:50:00,201.32,201.32,201.17,201.28,1200.0,150.063,150.063,149.9512,150.0332,1200.0
2018-04-06 11:55:00,201.28,201.37,200.98,200.98,1456.0,150.0332,150.1003,149.8096,149.8096,1456.0
2018-04-06 12:00:00,200.99,201.0,200.69,200.81,2850.0,149.817,149.8245,149.5934,149.6829,2850.0
2018-04-06 12:05:00,200.8,200.92,200.73,200.74,2500.0,149.6754,149.7649,149.6232,149.6307,2500.0
2018-04-06 12:10:00,200.67,200.77,200.64,200.68,4800.0,149.5785,149.6531,149.5562,149.586,4800.0
2018-04-06 12:15:00,200.69,200.72,200.63,200.63,1616.0,149.5934,149.6158,149.5487,149.5487,1616.0
2018-04-06 12:20:00,200.64,200.74,200.55,200.61,1900.0,149.5562,149.6307,149.4891,149.5338,1900.0
2018-04-06 12:25:00,200.65,200.68,200.54,200.67,2500.0,149.5636,149.586,149.4816,149.5785,2500.0
2018-04-06 12:30:00,200.61,200.74,200.54,200.71,3000.0,149.5338,149.6307,149.4816,149.6083,3000.0
2018-04-06 12:35:00,200.69,200.78,200.69,200.75,4029.0,149.5934,149.6605,149.5934,149.6382,4029.0
2018-04-06 12:40:00,200.86,201.19,200.85,201.05,4345.0,149.7201,149.9661,149.7127,149.8618,4345.0
2018-04-06 12:45:00,201.1,201.1,200.85,200.88,2601.0,149.899,149.899,149.7127,149.7351,2601.0
2018-04-06 12:50:00,201.0,201.22,200.93,201.21,2402.0,149.8245,149.9885,149.7723,149.981,2402.0
2018-04-06 12:55:00,201.29,201.34,201.15,201.24,2934.0,150.0407,150.0779,149.9363,150.0034,2934.0
2018-04-06 13:00:00,201.22,201.25,201.03,201.12,2100.0,149.9885,150.0109,149.8469,149.914,2100.0
2018-04-06 13:05:00,201.1,201.1,200.66,200.66,5976.0,149.899,149.899,149.5711,149.5711,5976.0
2018-04-06 13:10:00,200.58,200.79,200.55,200.62,4100.0,149.5114,149.668,149.4891,149.5413,4100.0
2018-04-06 13:15:00,200.67,200.77,200.63,200.66,4103.0,149.5785,149.6531,149.5487,149.5711,4103.0
2018-04-06 13:20:00,200.7,200.78,200.41,200.51,6339.0,149.6009,149.6605,149.3847,149.4593,6339.0
2018-04-06 13:25:00,200.5,200.81,200.5,200.78,8200.0,149.4518,149.6829,149.4518,149.6605,8200.0
2018-04-06 13:30:00,200.82,200.85,200.69,200.78,2842.0,149.6903,149.7127,149.5934,149.6605,2842.0
2018-04-06 13:35:00,200.71,200.8,200.5,200.5,6172.0,149.6083,149.6754,149.4518,149.4518,6172.0
2018-04-06 13:40:00,200.55,200.66,200.28,200.39,9986.0,149.4891,149.5711,149.2878,149.3698,9986.0
2018-04-06 13:45:00,200.34,200.35,200.0,200.0,13390.0,149.3325,149.34,149.0791,149.0791,13390.0
2018-04-06 13:50:00,200.0,200.09,199.81,200.0,7266.0,149.0791,149.1462,148.9375,149.0791,7266.0
2018-04-06 13:55:00,199.93,199.99,199.75,199.75,3200.0,149.0269,149.0717,148.8928,148.8928,3200.0
2018-04-06 14:00:00,199.74,200.04,199.62,199.82,7700.0,148.8853,149.1089,148.7959,148.9449,7700.0
2018-04-06 14:05:00,199.82,199.82,199.65,199.73,5289.0,148.9449,148.9449,148.8182,148.8779,5289.0
2018-04-06 14:10:00,199.8,199.9,199.64,199.77,10343.0,148.93,149.0046,148.8108,148.9077,10343.0
2018-04-06 14:15:00,199.72,199.75,199.45,199.56,6124.0,148.8704,148.8928,148.6691,148.7511,6124.0
2018-04-06 14:20:00,199.58,199.79,199.58,199.59,2649.0,148.766,148.9226,148.766,148.7735,2649.0
2018-04-06 14:25:00,199.61,199.68,199.36,199.48,4241.0,148.7884,148.8406,148.6021,148.6915,4241.0
2018-04-06 14:30:00,199.49,199.64,199.38,199.5,3151.0,148.699,148.8108,148.617,148.7064,3151.0
2018-04-06 14:35:00,199.54,199.56,199.1,199.18,4784.0,148.7362,148.7511,148.4083,148.4679,4784.0
2018-04-06 14:40:00,199.11,199.53,199.09,199.34,4805.0,148.4157,148.7288,148.4008,148.5871,4805.0
2018-04-06 14:45:00,199.32,199.39,199.07,199.36,5187.0,148.5722,148.6244,148.3859,148.6021,5187.0
2018-04-06 14:50:00,199.38,199.4,199.09,199.11,10325.0,148.617,148.6319,148.4008,148.4157,10325.0
2018-04-06 14:55:00,199.0,199.06,198.86,199.05,4232.0,148.3337,148.3784,148.2294,148.371,4232.0
2018-04-06 15:00:00,198.99,199.33,198.99,199.03,8352.0,148.3263,148.5797,148.3263,148.3561,8352.0
2018-04-06 15:05:00,199.12,199.4,199.0,199.4,3805.0,148.4232,148.6319,148.3337,148.6319,3805.0
2018-04-06 15:10:00,199.4,199.4,199.1,199.17,4429.0,148.6319,148.6319,148.4083,148.4604,4429.0
2018-04-06 15:15:00,199.25,199.47,199.25,199.34,3762.0,148.5201,148.684,148.5201,148.5871,3762.0
2018-04-06 15:20:00,199.29,199.45,199.07,199.15,5498.0,148.5499,148.6691,148.3859,148.4455,5498.0
2018-04-06 15:25:00,199.19,199.19,198.81,199.01,4970.0,148.4753,148.4753,148.1921,148.3412,4970.0
2018-04-06 15:30:00,199.02,199.23,198.93,199.03,7437.0,148.3486,148.5052,148.2815,148.3561,7437.0
2018-04-06 15:35:00,199.02,199.25,198.97,199.21,11508.0,148.3486,148.5201,148.3114,148.4902,11508.0
2018-04-06 15:40:00,199.24,199.52,199.24,199.33,10787.0,148.5126,148.7213,148.5126,148.5797,10787.0
2018-04-06 15:45:00,199.32,199.43,198.84,198.89,26549.0,148.5722,148.6542,148.2144,148.2517,26549.0
2018-04-06 15:50:00,198.92,199.63,198.92,199.5,32638.0,148.2741,148.8033,148.2741,148.7064,32638.0
2018-04-06 15:55:00,199.44,199.48,199.21,199.23,60887.0,148.6617,148.6915,148.4902,148.5052,60887.0
2018-04-09 09:30:00,199.6,199.89,199.05,199.27,8265.0,148.781,148.9971,148.371,148.535,8265.0
2018-04-09 09:35:00,198.99,199.68,198.8,198.8,9401.0,148.3263,148.8406,148.1846,148.1846,9401.0
2018-04-09 09:40:00,198.78,199.47,198.78,199.39,14326.0,148.1697,148.684,148.1697,148.6244,14326.0
2018-04-09 09:45:00,199.48,199.6,199.15,199.29,8440.0,148.6915,148.781,148.4455,148.5499,8440.0
2018-04-09 09:50:00,199.28,199.39,198.92,198.92,14158.0,148.5424,148.6244,148.2741,148.2741,14158.0
2018-04-09 09:55:00,198.92,199.48,198.87,199.33,5923.0,148.2741,148.6915,148.2368,148.5797,5923.0
2018-04-09 10:00:00,199.34,199.61,199.15,199.2,8111.0,148.5871,148.7884,148.4455,148.4828,8111.0
2018-04-09 10:05:00,199.11,199.22,199.02,199.05,3400.0,148.4157,148.4977,148.3486,148.371,3400.0
2018-04-09 10:10:00,199.08,199.14,198.95,199.08,4950.0,148.3933,148.4381,148.2964,148.3933,4950.0
2018-04-09 10:15:00,199.11,199.25,199.04,199.1,6342.0,148.4157,148.5201,148.3635,148.4083,6342.0
2018-04-09 10:20:00,199.19,199.4,199.19,199.3,5300.0,148.4753,148.6319,148.4753,148.5573,5300.0
2018-04-09 10:25:00,199.31,199.39,199.15,199.21,5999.0,148.5648,148.6244,148.4455,148.4902,5999.0
2018-04-09 10:30:00,199.29,199.86,199.25,199.86,7142.0,148.5499,148.9748,148.5201,148.9748,7142.0
2018-04-09 10:35:00,199.78,199.86,199.54,199.85,4169.0,148.9151,148.9748,148.7362,148.9673,4169.0
2018-04-09 10:40:00,199.78,199.94,199.58,199.94,4019.0,148.9151,149.0344,148.766,149.0344,4019.0
2018-04-09 10:45:00,199.83,199.85,199.56,199.56,1837.0,148.9524,148.9673,148.7511,148.7511,1837.0
2018-04-09 10:50:00,199.61,199.72,199.52,199.63,6900.0,148.7884,148.8704,148.7213,148.8033,6900.0
2018-04-09 10:55:00,199.7,199.7,199.21,199.26,9536.0,148.8555,148.8555,148.4902,148.5275,9536.0
2018-04-09 11:00:00,199.36,199.73,199.22,199.73,8677.0,148.6021,148.8779,148.4977,148.8779,8677.0
2018-04-09 11:05:00,199.7,199.81,199.49,199.71,5225.0,148.8555,148.9375,148.699,148.8629,5225.0
2018-04-09 11:10:00,199.75,199.87,199.67,199.8,4746.0,148.8928,148.9822,148.8331,148.93,4746.0
2018-04-09 11:15:00,199.73,199.85,199.51,199.66,4935.0,148.8779,148.9673,148.7139,148.8257,4935.0
2018-04-09 11:20:00,199.66,199.7,199.4,199.4,5575.0,148.8257,148.8555,148.6319,148.6319,5575.0
2018-04-09 11:25:00,199.43,199.65,199.35,199.65,2600.0,148.6542,148.8182,148.5946,148.8182,2600.0
2018-04-09 11:30:00,199.59,199.8,199.54,199.63,7968.0,148.7735,148.93,148.7362,148.8033,7968.0
2018-04-09 11:35:00,199.63,200.07,199.62,199.87,12345.0,148.8033,149.1313,148.7959,148.9822,12345.0
2018-04-09 11:40:00,199.9,199.98,199.7,199.85,7330.0,149.0046,149.0642,148.8555,148.9673,7330.0
2018-04-09 11:45:00,199.9,200.02,199.79,200.02,4295.0,149.0046,149.094,148.9226,149.094,4295.0
2018-04-09 11:50:00,200.14,200.14,199.92,199.99,2350.0,149.1835,149.1835,149.0195,149.0717,2350.0
2018-04-09 11:55:00,199.94,200.07,199.81,200.05,5159.0,149.0344,149.1313,148.9375,149.1164,5159.0
2018-04-09 12:00:00,199.98,200.1,199.76,199.76,1600.0,149.0642,149.1536,148.9002,148.9002,1600.0
2018-04-09 12:05:00,199.65,199.71,199.57,199.68,2477.0,148.8182,148.8629,148.7586,148.8406,2477.0
2018-04-09 12:10:00,199.64,199.73,199.59,199.69,4441.0,148.8108,148.8779,148.7735,148.848,4441.0
2018-04-09 12:15:00,199.62,199.73,199.53,199.73,5271.0,148.7959,148.8779,148.7288,148.8779,5271.0
2018-04-09 12:20:00,199.66,199.81,199.62,199.69,3800.0,148.8257,148.9375,148.7959,148.848,3800.0
2018-04-09 12:25:00,199.62,199.85,199.62,199.84,2014.0,148.7959,148.9673,148.7959,148.9598,2014.0
2018-04-09 12:30:00,199.71,200.0,199.66,199.9,4300.0,148.8629,149.0791,148.8257,149.0046,4300.0
2018-04-09 12:35:00,199.95,199.96,199.71,199.77,2945.0,149.0418,149.0493,148.8629,148.9077,2945.0
2018-04-09 12:40:00,199.72,199.78,199.53,199.71,2551.0,148.8704,148.9151,148.7288,148.8629,2551.0
2018-04-09 12:45:00,199.72,199.97,199.65,199.97,1500.0,148.8704,149.0567,148.8182,149.0567,1500.0
2018-04-09 12:50:00,199.98,199.98,199.78,199.97,3601.0,149.0642,149.0642,148.9151,149.0567,3601.0
2018-04-09 12:55:00,199.95,199.96,199.89,199.95,900.0,149.0418,149.0493,148.9971,149.0418,900.0
2018-04-09 13:00:00,200.0,200.13,199.86,199.86,6634.0,149.0791,149.176,148.9748,148.9748,6634.0
2018-04-09 13:05:00,199.86,200.1,199.82,200.09,4600.0,148.9748,149.1536,148.9449,149.1462,4600.0
2018-04-09 13:10:00,200.1,200.19,200.0,200.06,4100.0,149.1536,149.2207,149.0791,149.1238,4100.0
2018-04-09 13:15:00,200.06,200.21,200.01,200.01,3001.0,149.1238,149.2356,149.0866,149.0866,3001.0
2018-04-09 13:20:00,200.0,200.22,199.99,200.19,7539.0,149.0791,149.2431,149.0717,149.2207,7539.0
2018-04-09 13:25:00,200.21,200.29,200.11,200.14,2100.0,149.2356,149.2953,149.1611,149.1835,2100.0
2018-04-09 13:30:00,200.14,200.23,200.01,200.11,13936.0,149.1835,149.2505,149.0866,149.1611,13936.0
2018-04-09 13:35:00,200.07,200.2,199.9,200.2,9205.0,149.1313,149.2282,149.0046,149.2282,9205.0
2018-04-09 13:40:00,200.14,200.27,200.11,200.23,2436.0,149.1835,149.2804,149.1611,149.2505,2436.0
2018-04-09 13:45:00,200.19,200.34,200.18,200.19,1970.0,149.2207,149.3325,149.2133,149.2207,1970.0
2018-04-09 13:50:00,200.15,200.45,200.15,200.42,2310.0,149.1909,149.4145,149.1909,149.3922,2310.0
2018-04-09 13:55:00,200.35,200.49,200.35,200.38,7233.0,149.34,149.4444,149.34,149.3624,7233.0
2018-04-09 14:00:00,200.45,200.5,200.29,200.33,3837.0,149.4145,149.4518,149.2953,149.3251,3837.0
2018-04-09 14:05:00,200.25,200.46,200.25,200.46,2801.0,149.2655,149.422,149.2655,149.422,2801.0
2018-04-09 14:10:00,200.4,200.58,200.39,200.54,4334.0,149.3773,149.5114,149.3698,149.4816,4334.0
2018-04-09 14:15:00,200.53,200.86,200.53,200.86,5210.0,149.4742,149.7201,149.4742,149.7201,5210.0
2018-04-09 14:20:00,200.78,200.91,200.7,200.91,4945.0,149.6605,149.7574,149.6009,149.7574,4945.0
2018-04-09 14:25:00,200.85,200.88,200.76,200.8,7211.0,149.7127,149.7351,149.6456,149.6754,7211.0
2018-04-09 14:30:00,200.72,200.72,200.45,200.63,8304.0,149.6158,149.6158,149.4145,149.5487,8304.0
2018-04-09 14:35:00,200.64,200.64,200.41,200.59,5488.0,149.5562,149.5562,149.3847,149.5189,5488.0
2018-04-09 14:40:00,200.65,200.65,200.47,200.47,2662.0,149.5636,149.5636,149.4294,149.4294,2662.0
2018-04-09 14:45:00,200.55,200.98,200.55,200.88,8107.0,149.4891,149.8096,149.4891,149.7351,8107.0
2018-04-09 14:50:00,200.86,201.22,200.85,201.16,5954.0,149.7201,149.9885,149.7127,149.9438,5954.0
2018-04-09 14:55:00,201.19,201.37,201.18,201.37,4920.0,149.9661,150.1003,149.9587,150.1003,4920.0
2018-04-09 15:00:00,201.33,201.35,201.2,201.35,8300.0,150.0705,150.0854,149.9736,150.0854,8300.0
2018-04-09 15:05:00,201.33,201.57,201.32,201.57,5262.0,150.0705,150.2494,150.063,150.2494,5262.0
2018-04-09 15:10:00,201.58,201.6,201.33,201.33,9090.0,150.2568,150.2717,150.0705,150.0705,9090.0
2018-04-09 15:15:00,201.21,201.21,200.74,200.74,3800.0,149.981,149.981,149.6307,149.6307,3800.0
2018-04-09 15:20:00,200.74,200.74,200.34,200.6,6906.0,149.6307,149.6307,149.3325,149.5263,6906.0
2018-04-09 15:25:00,200.59,200.82,200.57,200.69,5062.0,149.5189,149.6903,149.504,149.5934,5062.0
2018-04-09 15:30:00,200.72,200.75,200.47,200.57,9618.0,149.6158,149.6382,149.4294,149.504,9618.0
2018-04-09 15:35:00,200.59,200.87,200.53,200.78,10319.0,149.5189,149.7276,149.4742,149.6605,10319.0
2018-04-09 15:40:00,200.75,200.75,200.51,200.63,8993.0,149.6382,149.6382,149.4593,149.5487,8993.0
2018-04-09 15:45:00,200.64,200.83,200.5,200.5,15870.0,149.5562,149.6978,149.4518,149.4518,15870.0
2018-04-09 15:50:00,200.5,200.56,200.41,200.47,26862.0,149.4518,149.4965,149.3847,149.4294,26862.0
2018-04-09 15:55:00,200.47,200.47,199.6,199.83,67129.0,149.4294,149.4294,148.781,148.9524,67129.0
2018-04-10 09:30:00,199.95,200.26,199.61,199.9,13195.0,149.0418,149.2729,148.7884,149.0046,13195.0
2018-04-10 09:35:00,199.7,200.08,199.7,199.71,900.0,148.8555,149.1387,148.8555,148.8629,900.0
2018-04-10 09:40:00,200.08,200.47,200.0,200.26,5115.0,149.1387,149.4294,149.0791,149.2729,5115.0
2018-04-10 09:45:00,200.15,200.82,200.14,200.82,2101.0,149.1909,149.6903,149.1835,149.6903,2101.0
2018-04-10 09:50:00,200.91,201.2,200.79,201.11,4568.0,149.7574,149.9736,149.668,149.9065,4568.0
2018-04-10 09:55:00,201.11,201.21,200.82,201.03,6277.0,149.9065,149.981,149.6903,149.8469,6277.0
2018-04-10 10:00:00,200.95,201.37,200.85,201.04,6901.0,149.7872,150.1003,149.7127,149.8543,6901.0
2018-04-10 10:05:00,201.0,201.25,200.87,201.01,6270.0,149.8245,150.0109,149.7276,149.832,6270.0
2018-04-10 10:10:00,201.17,201.62,201.17,201.62,5933.0,149.9512,150.2866,149.9512,150.2866,5933.0
2018-04-10 10:15:00,201.73,201.78,201.56,201.74,4454.0,150.3686,150.4059,150.2419,150.3761,4454.0
2018-04-10 10:20:00,201.77,202.06,201.59,201.94,5585.0,150.3985,150.6146,150.2643,150.5252,5585.0
2018-04-10 10:25:00,202.01,202.01,201.59,201.69,4809.0,150.5774,150.5774,150.2643,150.3388,4809.0
2018-04-10 10:30:00,201.79,201.88,201.74,201.84,2099.0,150.4134,150.4805,150.3761,150.4506,2099.0
2018-04-10 10:35:00,201.8,201.93,201.75,201.8,3629.0,150.4208,150.5177,150.3836,150.4208,3629.0
2018-04-10 10:40:00,201.85,201.86,201.47,201.48,3332.0,150.4581,150.4655,150.1748,150.1823,3332.0
2018-04-10 10:45:00,201.47,201.56,201.31,201.41,6589.0,150.1748,150.2419,150.0556,150.1301,6589.0
2018-04-10 10:50:00,201.49,201.58,201.35,201.35,3467.0,150.1897,150.2568,150.0854,150.0854,3467.0
2018-04-10 10:55:00,201.44,201.66,201.44,201.58,1000.0,150.1525,150.3165,150.1525,150.2568,1000.0
2018-04-10 11:00:00,201.64,201.71,201.54,201.67,6598.0,150.3016,150.3537,150.227,150.3239,6598.0
2018-04-10 11:05:00,201.62,201.72,201.47,201.55,4731.0,150.2866,150.3612,150.1748,150.2345,4731.0
2018-04-10 11:10:00,201.6,201.93,201.6,201.92,4000.0,150.2717,150.5177,150.2717,150.5103,4000.0
2018-04-10 11:15:00,201.95,202.17,201.92,202.04,2900.0,150.5326,150.6966,150.5103,150.5997,2900.0
2018-04-10 11:20:00,202.08,202.2,201.74,201.85,3907.0,150.6295,150.719,150.3761,150.4581,3907.0
2018-04-10 11:25:00,201.83,201.88,201.65,201.69,3300.0,150.4432,150.4805,150.309,150.3388,3300.0
2018-04-10 11:30:00,201.62,201.71,201.47,201.47,3102.0,150.2866,150.3537,150.1748,150.1748,3102.0
2018-04-10 11:35:00,201.39,201.7,201.33,201.7,5139.0,150.1152,150.3463,150.0705,150.3463,5139.0
2018-04-10 11:40:00,201.7,201.87,201.42,201.57,7128.0,150.3463,150.473,150.1376,150.2494,7128.0
2018-04-10 11:45:00,201.54,201.54,201.24,201.39,2962.0,150.227,150.227,150.0034,150.1152,2962.0
2018-04-10 11:50:00,201.42,201.43,201.23,201.32,1671.0,150.1376,150.145,149.9959,150.063,1671.0
2018-04-10 11:55:00,201.4,201.49,201.24,201.29,2181.0,150.1227,150.1897,150.0034,150.0407,2181.0
2018-04-10 12:00:00,201.23,201.36,201.06,201.36,7667.0,149.9959,150.0928,149.8692,150.0928,7667.0
2018-04-10 12:05:00,201.31,201.32,200.94,200.94,2000.0,150.0556,150.063,149.7798,149.7798,2000.0
2018-04-10 12:10:00,200.95,201.12,200.75,200.95,4911.0,149.7872,149.914,149.6382,149.7872,4911.0
2018-04-10 12:15:00,201.04,201.35,200.94,201.33,1400.0,149.8543,150.0854,149.7798,150.0705,1400.0
2018-04-10 12:20:00,201.33,201.34,201.16,201.18,5090.0,150.0705,150.0779,149.9438,149.9587,5090.0
2018-04-10 12:25:00,201.06,201.12,200.64,201.04,10802.0,149.8692,149.914,149.5562,149.8543,10802.0
2018-04-10 12:30:00,201.03,201.24,200.87,201.12,13980.0,149.8469,150.0034,149.7276,149.914,13980.0
2018-04-10 12:35:00,201.12,201.32,200.63,200.87,4800.0,149.914,150.063,149.5487,149.7276,4800.0
2018-04-10 12:40:00,200.72,200.88,200.41,200.57,6890.0,149.6158,149.7351,149.3847,149.504,6890.0
2018-04-10 12:45:00,200.36,200.65,200.31,200.65,6187.0,149.3475,149.5636,149.3102,149.5636,6187.0
2018-04-10 12:50:00,200.63,200.63,200.32,200.42,5047.0,149.5487,149.5487,149.3176,149.3922,5047.0
2018-04-10 12:55:00,200.42,200.56,200.34,200.47,4504.0,149.3922,149.4965,149.3325,149.4294,4504.0
2018-04-10 13:00:00,200.38,200.66,200.23,200.59,5750.0,149.3624,149.5711,149.2505,149.5189,5750.0
2018-04-10 13:05:00,200.72,201.08,200.72,201.08,5388.0,149.6158,149.8841,149.6158,149.8841,5388.0
2018-04-10 13:10:00,201.02,201.32,200.93,201.08,5534.0,149.8394,150.063,149.7723,149.8841,5534.0
2018-04-10 13:15:00,201.07,201.35,200.99,201.12,3801.0,149.8767,150.0854,149.817,149.914,3801.0
2018-04-10 13:20:00,201.13,201.53,201.13,201.53,2204.0,149.9214,150.2196,149.9214,150.2196,2204.0
2018-04-10 13:25:00,201.45,201.76,201.38,201.7,4673.0,150.1599,150.391,150.1078,150.3463,4673.0
2018-04-10 13:30:00,201.69,201.69,201.24,201.3,3229.0,150.3388,150.3388,150.0034,150.0481,3229.0
2018-04-10 13:35:00,201.34,201.42,201.24,201.28,1242.0,150.0779,150.1376,150.0034,150.0332,1242.0
2018-04-10 13:40:00,201.18,201.18,200.87,200.89,3500.0,149.9587,149.9587,149.7276,149.7425,3500.0
2018-04-10 13:45:00,200.77,200.77,200.59,200.59,2905.0,149.6531,149.6531,149.5189,149.5189,2905.0
2018-04-10 13:50:00,200.63,200.89,200.63,200.89,3700.0,149.5487,149.7425,149.5487,149.7425,3700.0
2018-04-10 13:55:00,200.74,200.93,200.73,200.91,3200.0,149.6307,149.7723,149.6232,149.7574,3200.0
2018-04-10 14:00:00,200.78,200.83,200.64,200.75,5987.0,149.6605,149.6978,149.5562,149.6382,5987.0
2018-04-10 14:05:00,200.79,201.09,200.79,200.94,12963.0,149.668,149.8916,149.668,149.7798,12963.0
2018-04-10 14:10:00,201.0,201.08,200.87,200.9,2100.0,149.8245,149.8841,149.7276,149.75,2100.0
2018-04-10 14:15:00,200.98,201.11,200.89,200.95,3400.0,149.8096,149.9065,149.7425,149.7872,3400.0
2018-04-10 14:20:00,200.86,200.99,200.77,200.77,1100.0,149.7201,149.817,149.6531,149.6531,1100.0
2018-04-10 14:25:00,200.86,200.9,200.62,200.62,4528.0,149.7201,149.75,149.5413,149.5413,4528.0
2018-04-10 14:30:00,200.67,200.8,200.58,200.64,3414.0,149.5785,149.6754,149.5114,149.5562,3414.0
2018-04-10 14:35:00,200.64,200.65,200.4,200.5,2600.0,149.5562,149.5636,149.3773,149.4518,2600.0
2018-04-10 14:40:00,200.36,200.47,200.16,200.36,3501.0,149.3475,149.4294,149.1984,149.3475,3501.0
2018-04-10 14:45:00,200.47,200.71,200.42,200.42,3017.0,149.4294,149.6083,149.3922,149.3922,3017.0
2018-04-10 14:50:00,200.3,200.8,200.29,200.79,2600.0,149.3027,149.6754,149.2953,149.668,2600.0
2018-04-10 14:55:00,200.67,200.78,200.48,200.67,4083.0,149.5785,149.6605,149.4369,149.5785,4083.0
2018-04-10 15:00:00,200.66,200.7,200.41,200.44,2029.0,149.5711,149.6009,149.3847,149.4071,2029.0
2018-04-10 15:05:00,200.38,200.96,200.38,200.96,6017.0,149.3624,149.7947,149.3624,149.7947,6017.0
2018-04-10 15:10:00,201.04,201.04,200.71,200.73,4500.0,149.8543,149.8543,149.6083,149.6232,4500.0
2018-04-10 15:15:00,200.79,200.92,200.68,200.89,4829.0,149.668,149.7649,149.586,149.7425,4829.0
2018-04-10 15:20:00,200.89,201.0,200.74,200.75,6142.0,149.7425,149.8245,149.6307,149.6382,6142.0
2018-04-10 15:25:00,200.76,200.86,200.71,200.82,7700.0,149.6456,149.7201,149.6083,149.6903,7700.0
2018-04-10 15:30:00,200.76,200.82,200.55,200.55,7684.0,149.6456,149.6903,149.4891,149.4891,7684.0
2018-04-10 15:35:00,200.64,200.69,200.47,200.62,6629.0,149.5562,149.5934,149.4294,149.5413,6629.0
2018-04-10 15:40:00,200.57,200.61,200.31,200.42,10740.0,149.504,149.5338,149.3102,149.3922,10740.0
2018-04-10 15:45:00,200.47,200.71,200.44,200.54,21649.0,149.4294,149.6083,149.4071,149.4816,21649.0
2018-04-10 15:50:00,200.54,200.64,200.39,200.4,21831.0,149.4816,149.5562,149.3698,149.3773,21831.0
2018-04-10 15:55:00,200.38,200.41,200.08,200.37,37895.0,149.3624,149.3847,149.1387,149.3549,37895.0
2018-04-11 09:30:00,199.9,200.89,199.58,200.89,10625.0,149.0046,149.7425,148.766,149.7425,10625.0
2018-04-11 09:35:00,200.22,200.5,199.79,200.11,1900.0,149.2431,149.4518,148.9226,149.1611,1900.0
2018-04-11 09:40:00,200.5,201.39,200.5,201.39,4231.0,149.4518,150.1152,149.4518,150.1152,4231.0
2018-04-11 09:45:00,201.41,201.57,201.27,201.48,1800.0,150.1301,150.2494,150.0258,150.1823,1800.0
2018-04-11 09:50:00,201.2,201.42,200.98,201.33,1800.0,149.9736,150.1376,149.8096,150.0705,1800.0
2018-04-11 09:55:00,201.2,201.28,200.83,200.89,7369.0,149.9736,150.0332,149.6978,149.7425,7369.0
2018-04-11 10:00:00,200.9,200.9,200.4,200.4,2365.0,149.75,149.75,149.3773,149.3773,2365.0
2018-04-11 10:05:00,200.4,200.46,200.17,200.17,7210.0,149.3773,149.422,149.2058,149.2058,7210.0
2018-04-11 10:10:00,200.01,200.02,199.61,199.71,5900.0,149.0866,149.094,148.7884,148.8629,5900.0
2018-04-11 10:15:00,199.75,199.75,199.19,199.5,6711.0,148.8928,148.8928,148.4753,148.7064,6711.0
2018-04-11 10:20:00,199.4,199.72,199.31,199.5,2300.0,148.6319,148.8704,148.5648,148.7064,2300.0
2018-04-11 10:25:00,199.51,199.6,199.4,199.4,800.0,148.7139,148.781,148.6319,148.6319,800.0
2018-04-11 10:30:00,199.41,199.8,199.41,199.51,3272.0,148.6393,148.93,148.6393,148.7139,3272.0
2018-04-11 10:35:00,199.48,199.8,199.38,199.58,4800.0,148.6915,148.93,148.617,148.766,4800.0
2018-04-11 10:40:00,199.64,199.64,199.46,199.57,4142.0,148.8108,148.8108,148.6766,148.7586,4142.0
2018-04-11 10:45:00,199.61,199.61,199.44,199.51,2735.0,148.7884,148.7884,148.6617,148.7139,2735.0
2018-04-11 10:50:00,199.5,199.51,199.26,199.44,3763.0,148.7064,148.7139,148.5275,148.6617,3763.0
2018-04-11 10:55:00,199.47,199.52,199.06,199.44,4141.0,148.684,148.7213,148.3784,148.6617,4141.0
2018-04-11 11:00:00,199.5,199.64,199.49,199.53,1000.0,148.7064,148.8108,148.699,148.7288,1000.0
2018-04-11 11:05:00,199.67,199.88,199.63,199.83,1800.0,148.8331,148.9897,148.8033,148.9524,1800.0
2018-04-11 11:10:00,199.95,200.1,199.8,200.08,1200.0,149.0418,149.1536,148.93,149.1387,1200.0
2018-04-11 11:15:00,200.02,200.19,199.91,200.03,4537.0,149.094,149.2207,149.012,149.1015,4537.0
2018-04-11 11:20:00,200.02,200.14,199.85,199.85,1702.0,149.094,149.1835,148.9673,148.9673,1702.0
2018-04-11 11:25:00,199.89,200.0,199.83,199.91,5528.0,148.9971,149.0791,148.9524,149.012,5528.0
2018-04-11 11:30:00,200.0,200.12,199.95,200.12,1400.0,149.0791,149.1686,149.0418,149.1686,1400.0
2018-04-11 11:35:00,200.26,200.26,199.92,200.02,6562.0,149.2729,149.2729,149.0195,149.094,6562.0
2018-04-11 11:40:00,200.09,200.11,199.92,200.11,1794.0,149.1462,149.1611,149.0195,149.1611,1794.0
2018-04-11 11:45:00,200.16,200.4,200.15,200.39,2300.0,149.1984,149.3773,149.1909,149.3698,2300.0
2018-04-11 11:50:00,200.41,200.71,200.41,200.6,4407.0,149.3847,149.6083,149.3847,149.5263,4407.0
2018-04-11 11:55:00,200.57,200.66,200.57,200.66,3000.0,149.504,149.5711,149.504,149.5711,3000.0
2018-04-11 12:00:00,200.65,200.65,200.35,200.6,7041.0,149.5636,149.5636,149.34,149.5263,7041.0
2018-04-11 12:05:00,200.66,200.66,200.41,200.5,2800.0,149.5711,149.5711,149.3847,149.4518,2800.0
2018-04-11 12:10:00,200.59,200.72,200.57,200.62,2565.0,149.5189,149.6158,149.504,149.5413,2565.0
2018-04-11 12:15:00,200.61,200.62,200.41,200.41,829.0,149.5338,149.5413,149.3847,149.3847,829.0
2018-04-11 12:20:00,200.41,200.53,200.29,200.53,2700.0,149.3847,149.4742,149.2953,149.4742,2700.0
2018-04-11 12:25:00,200.49,200.49,200.48,200.49,201.0,149.4444,149.4444,149.4369,149.4444,201.0
2018-04-11 12:30:00,200.58,200.6,200.2,200.2,11724.0,149.5114,149.5263,149.2282,149.2282,11724.0
2018-04-11 12:35:00,200.16,200.3,200.07,200.19,5001.0,149.1984,149.3027,149.1313,149.2207,5001.0
2018-04-11 12:40:00,200.19,200.26,200.12,200.17,6690.0,149.2207,149.2729,149.1686,149.2058,6690.0
2018-04-11 12:45:00,200.17,200.22,200.06,200.06,1300.0,149.2058,149.2431,149.1238,149.1238,1300.0
2018-04-11 12:50:00,200.13,200.14,199.94,199.95,2901.0,149.176,149.1835,149.0344,149.0418,2901.0
2018-04-11 12:55:00,199.99,199.99,199.79,199.81,2222.0,149.0717,149.0717,148.9226,148.9375,2222.0
2018-04-11 13:00:00,199.83,199.83,199.59,199.59,5426.0,148.9524,148.9524,148.7735,148.7735,5426.0
2018-04-11 13:05:00,199.59,199.64,199.47,199.56,7329.0,148.7735,148.8108,148.684,148.7511,7329.0
2018-04-11 13:10:00,199.56,199.58,199.26,199.26,3250.0,148.7511,148.766,148.5275,148.5275,3250.0
2018-04-11 13:15:00,199.26,199.38,199.18,199.2,5902.0,148.5275,148.617,148.4679,148.4828,5902.0
2018-04-11 13:20:00,199.28,199.32,199.13,199.32,1610.0,148.5424,148.5722,148.4306,148.5722,1610.0
2018-04-11 13:25:00,199.25,199.54,199.2,199.34,4370.0,148.5201,148.7362,148.4828,148.5871,4370.0
2018-04-11 13:30:00,199.34,199.6,199.34,199.5,2713.0,148.5871,148.781,148.5871,148.7064,2713.0
2018-04-11 13:35:00,199.48,199.64,199.46,199.63,657.0,148.6915,148.8108,148.6766,148.8033,657.0
2018-04-11 13:40:00,199.7,199.7,199.5,199.57,2600.0,148.8555,148.8555,148.7064,148.7586,2600.0
2018-04-11 13:45:00,199.48,199.66,199.48,199.61,2424.0,148.6915,148.8257,148.6915,148.7884,2424.0
2018-04-11 13:50:00,199.56,199.63,199.33,199.57,5810.0,148.7511,148.8033,148.5797,148.7586,5810.0
2018-04-11 13:55:00,199.53,199.61,199.52,199.55,900.0,148.7288,148.7884,148.7213,148.7437,900.0
2018-04-11 14:00:00,199.55,199.68,199.5,199.54,4542.0,148.7437,148.8406,148.7064,148.7362,4542.0
2018-04-11 14:05:00,199.5,199.67,199.43,199.43,4289.0,148.7064,148.8331,148.6542,148.6542,4289.0
2018-04-11 14:10:00,199.55,199.57,199.42,199.43,900.0,148.7437,148.7586,148.6468,148.6542,900.0
2018-04-11 14:15:00,199.45,199.65,199.33,199.58,4400.0,148.6691,148.8182,148.5797,148.766,4400.0
2018-04-11 14:20:00,199.69,199.78,199.67,199.7,1700.0,148.848,148.9151,148.8331,148.8555,1700.0
2018-04-11 14:25:00,199.81,199.91,199.7,199.84,5120.0,148.9375,149.012,148.8555,148.9598,5120.0
2018-04-11 14:30:00,199.83,200.07,199.83,200.0,2751.0,148.9524,149.1313,148.9524,149.0791,2751.0
2018-04-11 14:35:00,199.97,200.02,199.93,199.95,1817.0,149.0567,149.094,149.0269,149.0418,1817.0
2018-04-11 14:40:00,200.02,200.04,199.62,199.62,3695.0,149.094,149.1089,148.7959,148.7959,3695.0
2018-04-11 14:45:00,199.71,199.78,199.63,199.65,2400.0,148.8629,148.9151,148.8033,148.8182,2400.0
2018-04-11 14:50:00,199.6,199.6,199.41,199.5,3980.0,148.781,148.781,148.6393,148.7064,3980.0
2018-04-11 14:55:00,199.47,199.69,199.46,199.55,5482.0,148.684,148.848,148.6766,148.7437,5482.0
2018-04-11 15:00:00,199.62,199.89,199.59,199.72,4712.0,148.7959,148.9971,148.7735,148.8704,4712.0
2018-04-11 15:05:00,199.69,199.81,199.36,199.36,3347.0,148.848,148.9375,148.6021,148.6021,3347.0
2018-04-11 15:10:00,199.48,199.6,199.22,199.23,4213.0,148.6915,148.781,148.4977,148.5052,4213.0
2018-04-11 15:15:00,199.28,199.39,199.16,199.39,3420.0,148.5424,148.6244,148.453,148.6244,3420.0
2018-04-11 15:20:00,199.35,199.35,199.22,199.28,1300.0,148.5946,148.5946,148.4977,148.5424,1300.0
2018-04-11 15:25:00,199.24,199.34,199.2,199.29,5300.0,148.5126,148.5871,148.4828,148.5499,5300.0
2018-04-11 15:30:00,199.28,199.47,199.2,199.33,5813.0,148.5424,148.684,148.4828,148.5797,5813.0
2018-04-11 15:35:00,199.33,199.33,199.14,199.17,5259.0,148.5797,148.5797,148.4381,148.4604,5259.0
2018-04-11 15:40:00,199.17,199.17,198.82,198.82,8715.0,148.4604,148.4604,148.1995,148.1995,8715.0
2018-04-11 15:45:00,198.89,198.89,198.62,198.65,13739.0,148.2517,148.2517,148.0505,148.0728,13739.0
2018-04-11 15:50:00,198.62,198.75,198.54,198.55,19076.0,148.0505,148.1474,147.9908,147.9983,19076.0
2018-04-11 15:55:00,198.55,198.88,198.5,198.71,38718.0,147.9983,148.2443,147.961,148.1175,38718.0
2018-04-12 09:30:00,198.69,198.87,197.95,198.34,11330.0,148.1026,148.2368,147.551,147.8418,11330.0
2018-04-12 09:35:00,198.37,198.42,197.85,197.85,3322.0,147.8641,147.9014,147.4765,147.4765,3322.0
2018-04-12 09:40:00,197.76,197.8,197.55,197.8,2738.0,147.4094,147.4392,147.2529,147.4392,2738.0
2018-04-12 09:45:00,197.9,197.9,197.31,197.64,6745.0,147.5138,147.5138,147.074,147.32,6745.0
2018-04-12 09:50:00,197.49,197.61,197.01,197.01,4036.0,147.2082,147.2976,146.8504,146.8504,4036.0
2018-04-12 09:55:00,196.99,197.6,196.99,197.39,6050.0,146.8355,147.2902,146.8355,147.1336,6050.0
2018-04-12 10:00:00,197.48,197.54,197.2,197.21,9025.0,147.2007,147.2454,146.992,146.9995,9025.0
2018-04-12 10:05:00,197.25,197.26,197.06,197.08,3923.0,147.0293,147.0367,146.8876,146.9026,3923.0
2018-04-12 10:10:00,197.18,197.2,196.66,196.87,7227.0,146.9771,146.992,146.5895,146.746,7227.0
2018-04-12 10:15:00,196.92,196.93,196.58,196.8,8025.0,146.7833,146.7907,146.5299,146.6938,8025.0
2018-04-12 10:20:00,196.8,197.1,196.78,197.09,19974.0,146.6938,146.9175,146.6789,146.91,19974.0
2018-04-12 10:25:00,197.07,197.36,196.94,196.94,6434.0,146.8951,147.1113,146.7982,146.7982,6434.0
2018-04-12 10:30:00,196.87,197.06,196.69,197.04,9072.0,146.746,146.8876,146.6118,146.8727,9072.0
2018-04-12 10:35:00,196.98,197.15,196.84,196.92,5534.0,146.828,146.9547,146.7237,146.7833,5534.0
2018-04-12 10:40:00,196.92,196.98,196.65,196.73,3400.0,146.7833,146.828,146.582,146.6417,3400.0
2018-04-12 10:45:00,196.79,196.8,196.63,196.75,5694.0,146.6864,146.6938,146.5671,146.6566,5694.0
2018-04-12 10:50:00,196.73,196.77,196.64,196.73,1955.0,146.6417,146.6715,146.5746,146.6417,1955.0
2018-04-12 10:55:00,196.81,196.81,196.5,196.51,5083.0,146.7013,146.7013,146.4702,146.4777,5083.0
2018-04-12 11:00:00,196.57,196.61,196.4,196.5,6995.0,146.5224,146.5522,146.3957,146.4702,6995.0
2018-04-12 11:05:00,196.5,196.54,196.33,196.37,9707.0,146.4702,146.5,146.3435,146.3733,9707.0
2018-04-12 11:10:00,196.46,196.62,196.33,196.62,4000.0,146.4404,146.5597,146.3435,146.5597,4000.0
2018-04-12 11:15:00,196.52,196.66,196.4,196.51,3879.0,146.4851,146.5895,146.3957,146.4777,3879.0
2018-04-12 11:20:00,196.49,196.49,196.3,196.47,3905.0,146.4628,146.4628,146.3211,146.4479,3905.0
2018-04-12 11:25:00,196.37,196.48,196.2,196.23,7535.0,146.3733,146.4553,146.2466,146.269,7535.0
2018-04-12 11:30:00,196.23,196.46,196.23,196.35,3372.0,146.269,146.4404,146.269,146.3584,3372.0
2018-04-12 11:35:00,196.38,196.38,196.2,196.28,7783.0,146.3808,146.3808,146.2466,146.3062,7783.0
2018-04-12 11:40:00,196.34,196.44,196.1,196.17,4914.0,146.351,146.4255,146.1721,146.2242,4914.0
2018-04-12 11:45:00,196.12,196.13,196.0,196.05,15400.0,146.187,146.1944,146.0975,146.1348,15400.0
2018-04-12 11:50:00,196.04,196.05,195.8,195.8,14306.0,146.1273,146.1348,145.9484,145.9484,14306.0
2018-04-12 11:55:00,195.87,195.89,195.63,195.71,12424.0,146.0006,146.0155,145.8217,145.8814,12424.0
2018-04-12 12:00:00,195.69,195.73,195.5,195.53,21985.0,145.8665,145.8963,145.7248,145.7472,21985.0
2018-04-12 12:05:00,195.51,195.78,195.5,195.78,13037.0,145.7323,145.9335,145.7248,145.9335,13037.0
2018-04-12 12:10:00,195.88,196.46,195.88,196.46,3143.0,146.0081,146.4404,146.0081,146.4404,3143.0
2018-04-12 12:15:00,196.31,196.42,196.17,196.31,3061.0,146.3286,146.4106,146.2242,146.3286,3061.0
2018-04-12 12:20:00,196.37,196.4,195.98,196.07,1300.0,146.3733,146.3957,146.0826,146.1497,1300.0
2018-04-12 12:25:00,196.08,196.15,195.82,195.82,6027.0,146.1572,146.2093,145.9634,145.9634,6027.0
2018-04-12 12:30:00,195.92,195.98,195.5,195.5,16177.0,146.0379,146.0826,145.7248,145.7248,16177.0
2018-04-12 12:35:00,195.55,195.86,195.51,195.84,8286.0,145.7621,145.9932,145.7323,145.9783,8286.0
2018-04-12 12:40:00,195.83,195.84,195.68,195.68,1100.0,145.9708,145.9783,145.859,145.859,1100.0
2018-04-12 12:45:00,195.74,195.94,195.71,195.94,2000.0,145.9037,146.0528,145.8814,146.0528,2000.0
2018-04-12 12:50:00,195.94,196.12,195.9,195.97,4635.0,146.0528,146.187,146.023,146.0752,4635.0
2018-04-12 12:55:00,195.94,196.05,195.91,196.0,6002.0,146.0528,146.1348,146.0304,146.0975,6002.0
2018-04-12 13:00:00,195.95,196.03,195.87,196.03,2200.0,146.0603,146.1199,146.0006,146.1199,2200.0
2018-04-12 13:05:00,195.96,196.0,195.83,195.84,2155.0,146.0677,146.0975,145.9708,145.9783,2155.0
2018-04-12 13:10:00,195.82,195.89,195.73,195.78,3663.0,145.9634,146.0155,145.8963,145.9335,3663.0
2018-04-12 13:15:00,195.75,195.82,195.57,195.7,5190.0,145.9112,145.9634,145.777,145.8739,5190.0
2018-04-12 13:20:00,195.61,195.62,195.42,195.55,6718.0,145.8068,145.8143,145.6652,145.7621,6718.0
2018-04-12 13:25:00,195.54,195.54,195.39,195.43,6300.0,145.7546,145.7546,145.6428,145.6727,6300.0
2018-04-12 13:30:00,195.43,195.67,195.43,195.57,4160.0,145.6727,145.8515,145.6727,145.777,4160.0
2018-04-12 13:35:00,195.59,195.99,195.54,195.85,4509.0,145.7919,146.0901,145.7546,145.9857,4509.0
2018-04-12 13:40:00,195.84,195.96,195.79,195.85,2475.0,145.9783,146.0677,145.941,145.9857,2475.0
2018-04-12 13:45:00,195.83,195.89,195.73,195.86,1600.0,145.9708,146.0155,145.8963,145.9932,1600.0
2018-04-12 13:50:00,195.86,195.95,195.83,195.92,2200.0,145.9932,146.0603,145.9708,146.0379,2200.0
2018-04-12 13:55:00,195.93,196.03,195.68,195.68,3313.0,146.0453,146.1199,145.859,145.859,3313.0
2018-04-12 14:00:00,195.78,196.14,195.78,196.14,3100.0,145.9335,146.2019,145.9335,146.2019,3100.0
2018-04-12 14:05:00,196.11,196.17,196.02,196.07,2509.0,146.1795,146.2242,146.1124,146.1497,2509.0
2018-04-12 14:10:00,196.12,196.18,196.01,196.03,1900.0,146.187,146.2317,146.105,146.1199,1900.0
2018-04-12 14:15:00,196.13,196.19,195.9,195.9,2999.0,146.1944,146.2392,146.023,146.023,2999.0
2018-04-12 14:20:00,195.92,196.37,195.92,196.17,4833.0,146.0379,146.3733,146.0379,146.2242,4833.0
2018-04-12 14:25:00,196.26,196.33,196.23,196.33,1916.0,146.2913,146.3435,146.269,146.3435,1916.0
2018-04-12 14:30:00,196.24,196.24,196.23,196.23,400.0,146.2764,146.2764,146.269,146.269,400.0
2018-04-12 14:35:00,196.3,196.47,196.23,196.23,4848.0,146.3211,146.4479,146.269,146.269,4848.0
2018-04-12 14:40:00,196.19,196.46,196.17,196.39,3400.0,146.2392,146.4404,146.2242,146.3882,3400.0
2018-04-12 14:45:00,196.36,196.4,196.26,196.29,3382.0,146.3659,146.3957,146.2913,146.3137,3382.0
2018-04-12 14:50:00,196.31,196.44,196.31,196.42,2845.0,146.3286,146.4255,146.3286,146.4106,2845.0
2018-04-12 14:55:00,196.41,196.45,196.26,196.45,3501.0,146.4031,146.433,146.2913,146.433,3501.0
2018-04-12 15:00:00,196.41,196.41,196.25,196.27,1208.0,146.4031,146.4031,146.2839,146.2988,1208.0
2018-04-12 15:05:00,196.27,196.27,196.1,196.11,2567.0,146.2988,146.2988,146.1721,146.1795,2567.0
2018-04-12 15:10:00,196.17,196.24,196.12,196.21,6864.0,146.2242,146.2764,146.187,146.2541,6864.0
2018-04-12 15:15:00,196.21,196.46,196.21,196.42,4127.0,146.2541,146.4404,146.2541,146.4106,4127.0
2018-04-12 15:20:00,196.43,196.57,196.37,196.48,5052.0,146.418,146.5224,146.3733,146.4553,5052.0
2018-04-12 15:25:00,196.41,196.44,196.3,196.37,5000.0,146.4031,146.4255,146.3211,146.3733,5000.0
2018-04-12 15:30:00,196.34,196.4,196.3,196.33,5638.0,146.351,146.3957,146.3211,146.3435,5638.0
2018-04-12 15:35:00,196.31,196.4,196.29,196.35,4965.0,146.3286,146.3957,146.3137,146.3584,4965.0
2018-04-12 15:40:00,196.36,196.4,196.27,196.36,8545.0,146.3659,146.3957,146.2988,146.3659,8545.0
2018-04-12 15:45:00,196.41,196.42,196.25,196.39,19824.0,146.4031,146.4106,146.2839,146.3882,19824.0
2018-04-12 15:50:00,196.4,196.4,196.27,196.28,16335.0,146.3957,146.3957,146.2988,146.3062,16335.0
2018-04-12 15:55:00,196.27,196.35,196.16,196.3,28098.0,146.2988,146.3584,146.2168,146.3211,28098.0
2018-04-13 09:30:00,196.74,196.77,195.39,196.04,21212.0,146.6491,146.6715,145.6428,146.1273,21212.0
2018-04-13 09:35:00,195.86,196.97,195.86,196.24,10459.0,145.9932,146.8206,145.9932,146.2764,10459.0
2018-04-13 09:40:00,196.11,196.19,195.6,195.96,3900.0,146.1795,146.2392,145.7994,146.0677,3900.0
2018-04-13 09:45:00,196.08,196.35,195.63,195.63,8536.0,146.1572,146.3584,145.8217,145.8217,8536.0
2018-04-13 09:50:00,195.69,196.29,195.68,195.96,7449.0,145.8665,146.3137,145.859,146.0677,7449.0
2018-04-13 09:55:00,195.95,196.3,195.81,195.89,3207.0,146.0603,146.3211,145.9559,146.0155,3207.0
2018-04-13 10:00:00,195.76,196.54,195.76,196.32,5987.0,145.9186,146.5,145.9186,146.3361,5987.0
2018-04-13 10:05:00,196.18,196.66,196.18,196.22,4510.0,146.2317,146.5895,146.2317,146.2615,4510.0
2018-04-13 10:10:00,196.39,196.46,196.0,196.0,6489.0,146.3882,146.4404,146.0975,146.0975,6489.0
2018-04-13 10:15:00,196.1,196.52,196.07,196.27,4072.0,146.1721,146.4851,146.1497,146.2988,4072.0
2018-04-13 10:20:00,196.49,196.66,196.44,196.57,7200.0,146.4628,146.5895,146.4255,146.5224,7200.0
2018-04-13 10:25:00,196.56,197.07,196.5,196.5,10100.0,146.5149,146.8951,146.4702,146.4702,10100.0
2018-04-13 10:30:00,196.5,196.69,196.36,196.44,7918.0,146.4702,146.6118,146.3659,146.4255,7918.0
2018-04-13 10:35:00,196.45,196.61,196.24,196.25,5042.0,146.433,146.5522,146.2764,146.2839,5042.0
2018-04-13 10:40:00,196.08,196.17,196.05,196.15,1100.0,146.1572,146.2242,146.1348,146.2093,1100.0
2018-04-13 10:45:00,196.02,196.28,196.02,196.06,3400.0,146.1124,146.3062,146.1124,146.1422,3400.0
2018-04-13 10:50:00,196.03,196.03,195.8,195.8,1400.0,146.1199,146.1199,145.9484,145.9484,1400.0
2018-04-13 10:55:00,195.87,195.92,195.76,195.86,3100.0,146.0006,146.0379,145.9186,145.9932,3100.0
2018-04-13 11:00:00,195.92,196.35,195.9,196.35,5060.0,146.0379,146.3584,146.023,146.3584,5060.0
2018-04-13 11:05:00,196.38,196.57,196.32,196.32,7240.0,146.3808,146.5224,146.3361,146.3361,7240.0
2018-04-13 11:10:00,196.32,196.38,195.93,195.93,2352.0,146.3361,146.3808,146.0453,146.0453,2352.0
2018-04-13 11:15:00,196.07,196.15,195.96,196.13,2048.0,146.1497,146.2093,146.0677,146.1944,2048.0
2018-04-13 11:20:00,196.38,196.53,196.24,196.4,5500.0,146.3808,146.4926,146.2764,146.3957,5500.0
2018-04-13 11:25:00,196.45,196.45,196.03,196.06,2339.0,146.433,146.433,146.1199,146.1422,2339.0
2018-04-13 11:30:00,196.06,196.14,195.92,195.97,1100.0,146.1422,146.2019,146.0379,146.0752,1100.0
2018-04-13 11:35:00,196.02,196.18,195.96,196.03,3561.0,146.1124,146.2317,146.0677,146.1199,3561.0
2018-04-13 11:40:00,196.04,196.17,195.92,195.93,1100.0,146.1273,146.2242,146.0379,146.0453,1100.0
2018-04-13 11:45:00,195.95,195.96,195.75,195.77,1527.0,146.0603,146.0677,145.9112,145.9261,1527.0
2018-04-13 11:50:00,195.76,196.02,195.76,195.86,2970.0,145.9186,146.1124,145.9186,145.9932,2970.0
2018-04-13 11:55:00,195.87,196.05,195.87,195.88,1825.0,146.0006,146.1348,146.0006,146.0081,1825.0
2018-04-13 12:00:00,196.01,196.06,195.86,195.91,5050.0,146.105,146.1422,145.9932,146.0304,5050.0
2018-04-13 12:05:00,196.08,196.08,195.85,195.93,1138.0,146.1572,146.1572,145.9857,146.0453,1138.0
2018-04-13 12:10:00,195.9,196.29,195.9,196.29,3480.0,146.023,146.3137,146.023,146.3137,3480.0
2018-04-13 12:15:00,196.11,196.11,195.97,195.97,1100.0,146.1795,146.1795,146.0752,146.0752,1100.0
2018-04-13 12:20:00,195.98,196.12,195.98,196.12,3500.0,146.0826,146.187,146.0826,146.187,3500.0
2018-04-13 12:25:00,196.12,196.47,196.08,196.4,4600.0,146.187,146.4479,146.1572,146.3957,4600.0
2018-04-13 12:30:00,196.42,196.51,196.38,196.38,1100.0,146.4106,146.4777,146.3808,146.3808,1100.0
2018-04-13 12:35:00,196.36,196.42,196.06,196.27,5108.0,146.3659,146.4106,146.1422,146.2988,5108.0
2018-04-13 12:40:00,196.09,196.18,196.08,196.16,1000.0,146.1646,146.2317,146.1572,146.2168,1000.0
2018-04-13 12:45:00,196.09,196.3,196.03,196.27,3300.0,146.1646,146.3211,146.1199,146.2988,3300.0
2018-04-13 12:50:00,196.32,196.35,196.17,196.18,1302.0,146.3361,146.3584,146.2242,146.2317,1302.0
2018-04-13 12:55:00,196.23,196.44,196.22,196.42,2900.0,146.269,146.4255,146.2615,146.4106,2900.0
2018-04-13 13:00:00,196.37,196.46,196.37,196.45,800.0,146.3733,146.4404,146.3733,146.433,800.0
2018-04-13 13:05:00,196.45,196.6,196.35,196.48,5102.0,146.433,146.5448,146.3584,146.4553,5102.0
2018-04-13 13:10:00,196.57,196.72,196.45,196.51,2721.0,146.5224,146.6342,146.433,146.4777,2721.0
2018-04-13 13:15:00,196.55,196.6,196.42,196.42,3900.0,146.5075,146.5448,146.4106,146.4106,3900.0
2018-04-13 13:20:00,196.41,196.57,196.38,196.48,4009.0,146.4031,146.5224,146.3808,146.4553,4009.0
2018-04-13 13:25:00,196.41,196.53,196.32,196.53,7818.0,146.4031,146.4926,146.3361,146.4926,7818.0
2018-04-13 13:30:00,196.42,196.64,196.36,196.64,25276.0,146.4106,146.5746,146.3659,146.5746,25276.0
2018-04-13 13:35:00,196.71,196.9,196.68,196.73,11875.0,146.6268,146.7684,146.6044,146.6417,11875.0
2018-04-13 13:40:00,196.69,197.12,196.68,197.12,41500.0,146.6118,146.9324,146.6044,146.9324,41500.0
2018-04-13 13:45:00,197.18,197.27,197.02,197.02,5904.0,146.9771,147.0442,146.8578,146.8578,5904.0
2018-04-13 13:50:00,197.06,197.14,196.76,196.86,3590.0,146.8876,146.9473,146.664,146.7386,3590.0
2018-04-13 13:55:00,196.83,197.0,196.65,196.97,4300.0,146.7162,146.8429,146.582,146.8206,4300.0
2018-04-13 14:00:00,196.98,197.08,196.94,196.95,2179.0,146.828,146.9026,146.7982,146.8057,2179.0
2018-04-13 14:05:00,196.94,196.94,196.79,196.79,1360.0,146.7982,146.7982,146.6864,146.6864,1360.0
2018-04-13 14:10:00,196.76,196.84,196.54,196.56,5772.0,146.664,146.7237,146.5,146.5149,5772.0
2018-04-13 14:15:00,196.6,196.71,196.55,196.58,3223.0,146.5448,146.6268,146.5075,146.5299,3223.0
2018-04-13 14:20:00,196.52,196.68,196.52,196.53,3000.0,146.4851,146.6044,146.4851,146.4926,3000.0
2018-04-13 14:25:00,196.58,196.72,196.53,196.58,2582.0,146.5299,146.6342,146.4926,146.5299,2582.0
2018-04-13 14:30:00,196.56,196.93,196.56,196.86,3100.0,146.5149,146.7907,146.5149,146.7386,3100.0
2018-04-13 14:35:00,196.87,196.87,196.67,196.8,1300.0,146.746,146.746,146.5969,146.6938,1300.0
2018-04-13 14:40:00,196.78,196.94,196.77,196.87,3222.0,146.6789,146.7982,146.6715,146.746,3222.0
2018-04-13 14:45:00,196.92,197.0,196.83,196.93,2700.0,146.7833,146.8429,146.7162,146.7907,2700.0
2018-04-13 14:50:00,196.93,196.98,196.73,196.98,2318.0,146.7907,146.828,146.6417,146.828,2318.0
2018-04-13 14:55:00,196.83,196.83,196.57,196.57,4620.0,146.7162,146.7162,146.5224,146.5224,4620.0
2018-04-13 15:00:00,196.6,196.7,196.54,196.57,5330.0,146.5448,146.6193,146.5,146.5224,5330.0
2018-04-13 15:05:00,196.65,196.74,196.56,196.56,1240.0,146.582,146.6491,146.5149,146.5149,1240.0
2018-04-13 15:10:00,196.61,196.69,196.54,196.62,3242.0,146.5522,146.6118,146.5,146.5597,3242.0
2018-04-13 15:15:00,196.61,196.61,196.24,196.24,6414.0,146.5522,146.5522,146.2764,146.2764,6414.0
2018-04-13 15:20:00,196.26,196.66,196.2,196.66,7256.0,146.2913,146.5895,146.2466,146.5895,7256.0
2018-04-13 15:25:00,196.64,196.71,196.44,196.45,5167.0,146.5746,146.6268,146.4255,146.433,5167.0
2018-04-13 15:30:00,196.5,196.64,196.43,196.55,12011.0,146.4702,146.5746,146.418,146.5075,12011.0
2018-04-13 15:35:00,196.54,196.65,196.5,196.65,7179.0,146.5,146.582,146.4702,146.582,7179.0
2018-04-13 15:40:00,196.69,196.96,196.69,196.82,10124.0,146.6118,146.8131,146.6118,146.7088,10124.0
2018-04-13 15:45:00,196.88,197.13,196.88,197.07,11572.0,146.7535,146.9398,146.7535,146.8951,11572.0
2018-04-13 15:50:00,197.08,197.24,197.08,197.16,14012.0,146.9026,147.0218,146.9026,146.9622,14012.0
2018-04-13 15:55:00,197.14,197.33,197.07,197.22,41665.0,146.9473,147.0889,146.8951,147.0069,41665.0
2018-04-16 09:30:00,198.25,198.7,198.15,198.18,16616.0,147.7747,148.1101,147.7001,147.7225,16616.0
2018-04-16 09:35:00,198.0,198.51,198.0,198.3,2700.0,147.5883,147.9685,147.5883,147.8119,2700.0
2018-04-16 09:40:00,198.3,198.65,198.1,198.57,23618.0,147.8119,148.0728,147.6629,148.0132,23618.0
2018-04-16 09:45:00,198.59,198.69,198.3,198.57,13013.0,148.0281,148.1026,147.8119,148.0132,13013.0
2018-04-16 09:50:00,198.66,198.76,198.33,198.46,4768.0,148.0803,148.1548,147.8343,147.9312,4768.0
2018-04-16 09:55:00,198.47,198.61,198.46,198.51,1710.0,147.9387,148.043,147.9312,147.9685,1710.0
2018-04-16 10:00:00,198.51,198.8,198.45,198.5,3481.0,147.9685,148.1846,147.9237,147.961,3481.0
2018-04-16 10:05:00,198.58,198.64,198.31,198.31,6341.0,148.0206,148.0654,147.8194,147.8194,6341.0
2018-04-16 10:10:00,198.26,198.31,197.9,197.91,4700.0,147.7821,147.8194,147.5138,147.5212,4700.0
2018-04-16 10:15:00,197.83,198.0,197.63,197.65,7184.0,147.4616,147.5883,147.3125,147.3274,7184.0
2018-04-16 10:20:00,197.51,197.6,197.05,197.06,7615.0,147.2231,147.2902,146.8802,146.8876,7615.0
2018-04-16 10:25:00,197.22,197.22,196.8,196.8,4015.0,147.0069,147.0069,146.6938,146.6938,4015.0
2018-04-16 10:30:00,196.92,197.06,196.76,197.0,4601.0,146.7833,146.8876,146.664,146.8429,4601.0
2018-04-16 10:35:00,197.0,197.02,196.69,196.69,4629.0,146.8429,146.8578,146.6118,146.6118,4629.0
2018-04-16 10:40:00,196.61,196.62,196.35,196.35,14538.0,146.5522,146.5597,146.3584,146.3584,14538.0
2018-04-16 10:45:00,196.45,196.81,196.45,196.7,3558.0,146.433,146.7013,146.433,146.6193,3558.0
2018-04-16 10:50:00,196.8,197.18,196.8,197.03,4679.0,146.6938,146.9771,146.6938,146.8653,4679.0
2018-04-16 10:55:00,197.19,197.24,196.9,196.9,3269.0,146.9845,147.0218,146.7684,146.7684,3269.0
2018-04-16 11:00:00,197.06,197.37,197.05,197.08,5652.0,146.8876,147.1187,146.8802,146.9026,5652.0
2018-04-16 11:05:00,197.25,197.36,197.12,197.19,3300.0,147.0293,147.1113,146.9324,146.9845,3300.0
2018-04-16 11:10:00,197.19,197.63,197.17,197.43,4600.0,146.9845,147.3125,146.9696,147.1634,4600.0
2018-04-16 11:15:00,197.51,197.63,197.34,197.58,4142.0,147.2231,147.3125,147.0964,147.2753,4142.0
2018-04-16 11:20:00,197.59,197.66,197.45,197.66,6247.0,147.2827,147.3349,147.1783,147.3349,6247.0
2018-04-16 11:25:00,197.84,197.98,197.82,197.97,6027.0,147.4691,147.5734,147.4541,147.566,6027.0
2018-04-16 11:30:00,197.74,197.74,197.56,197.56,600.0,147.3945,147.3945,147.2603,147.2603,600.0
2018-04-16 11:35:00,197.6,197.65,197.38,197.49,8414.0,147.2902,147.3274,147.1262,147.2082,8414.0
2018-04-16 11:40:00,197.39,197.61,197.29,197.55,3500.0,147.1336,147.2976,147.0591,147.2529,3500.0
2018-04-16 11:45:00,197.57,198.04,197.53,198.03,10268.0,147.2678,147.6181,147.238,147.6107,10268.0
2018-04-16 11:50:00,198.03,198.16,197.82,197.99,5552.0,147.6107,147.7076,147.4541,147.5809,5552.0
2018-04-16 11:55:00,198.07,198.07,197.85,197.93,4600.0,147.6405,147.6405,147.4765,147.5361,4600.0
2018-04-16 12:00:00,197.97,198.04,197.93,198.0,10207.0,147.566,147.6181,147.5361,147.5883,10207.0
2018-04-16 12:05:00,198.0,198.12,197.96,198.11,5727.0,147.5883,147.6778,147.5585,147.6703,5727.0
2018-04-16 12:10:00,198.13,198.29,198.1,198.27,5361.0,147.6852,147.8045,147.6629,147.7896,5361.0
2018-04-16 12:15:00,198.43,198.51,198.27,198.38,3528.0,147.9088,147.9685,147.7896,147.8716,3528.0
2018-04-16 12:20:00,198.41,198.5,198.32,198.4,3328.0,147.8939,147.961,147.8268,147.8865,3328.0
2018-04-16 12:25:00,198.39,198.44,198.35,198.38,2427.0,147.879,147.9163,147.8492,147.8716,2427.0
2018-04-16 12:30:00,198.37,198.51,198.3,198.4,3806.0,147.8641,147.9685,147.8119,147.8865,3806.0
2018-04-16 12:35:00,198.45,198.49,198.27,198.29,3784.0,147.9237,147.9536,147.7896,147.8045,3784.0
2018-04-16 12:40:00,198.17,198.17,198.02,198.02,3736.0,147.715,147.715,147.6032,147.6032,3736.0
2018-04-16 12:45:00,198.0,198.13,197.92,198.09,5200.0,147.5883,147.6852,147.5287,147.6554,5200.0
2018-04-16 12:50:00,197.99,198.02,197.8,197.8,3514.0,147.5809,147.6032,147.4392,147.4392,3514.0
2018-04-16 12:55:00,197.79,197.93,197.43,197.43,2054.0,147.4318,147.5361,147.1634,147.1634,2054.0
2018-04-16 13:00:00,197.66,198.06,197.66,198.04,3200.0,147.3349,147.633,147.3349,147.6181,3200.0
2018-04-16 13:05:00,197.98,198.1,197.93,198.07,5743.0,147.5734,147.6629,147.5361,147.6405,5743.0
2018-04-16 13:10:00,198.07,198.09,197.98,197.98,1308.0,147.6405,147.6554,147.5734,147.5734,1308.0
2018-04-16 13:15:00,198.08,198.08,197.87,197.94,3800.0,147.6479,147.6479,147.4914,147.5436,3800.0
2018-04-16 13:20:00,198.0,198.2,198.0,198.16,7001.0,147.5883,147.7374,147.5883,147.7076,7001.0
2018-04-16 13:25:00,198.05,198.26,198.05,198.18,4314.0,147.6256,147.7821,147.6256,147.7225,4314.0
2018-04-16 13:30:00,198.14,198.14,198.0,198.0,4326.0,147.6927,147.6927,147.5883,147.5883,4326.0
2018-04-16 13:35:00,198.01,198.01,197.89,197.91,2111.0,147.5958,147.5958,147.5063,147.5212,2111.0
2018-04-16 13:40:00,197.91,198.01,197.72,198.01,4805.0,147.5212,147.5958,147.3796,147.5958,4805.0
2018-04-16 13:45:00,198.01,198.01,197.72,197.91,1218.0,147.5958,147.5958,147.3796,147.5212,1218.0
2018-04-16 13:50:00,197.82,197.83,197.61,197.64,4020.0,147.4541,147.4616,147.2976,147.32,4020.0
2018-04-16 13:55:00,197.73,197.8,197.7,197.7,1874.0,147.3871,147.4392,147.3647,147.3647,1874.0
2018-04-16 14:00:00,197.77,197.93,197.66,197.66,3027.0,147.4169,147.5361,147.3349,147.3349,3027.0
2018-04-16 14:05:00,197.68,197.69,197.36,197.37,4334.0,147.3498,147.3572,147.1113,147.1187,4334.0
2018-04-16 14:10:00,197.41,197.49,197.38,197.46,3625.0,147.1485,147.2082,147.1262,147.1858,3625.0
2018-04-16 14:15:00,197.44,197.57,197.42,197.57,2900.0,147.1709,147.2678,147.156,147.2678,2900.0
2018-04-16 14:20:00,197.54,197.55,197.36,197.38,4299.0,147.2454,147.2529,147.1113,147.1262,4299.0
2018-04-16 14:25:00,197.37,197.57,197.27,197.5,3053.0,147.1187,147.2678,147.0442,147.2156,3053.0
2018-04-16 14:30:00,197.58,197.7,197.58,197.62,2929.0,147.2753,147.3647,147.2753,147.3051,2929.0
2018-04-16 14:35:00,197.67,197.84,197.63,197.76,4508.0,147.3423,147.4691,147.3125,147.4094,4508.0
2018-04-16 14:40:00,197.74,197.88,197.64,197.84,2275.0,147.3945,147.4989,147.32,147.4691,2275.0
2018-04-16 14:45:00,197.84,197.89,197.75,197.82,4340.0,147.4691,147.5063,147.402,147.4541,4340.0
2018-04-16 14:50:00,197.84,197.89,197.67,197.67,2545.0,147.4691,147.5063,147.3423,147.3423,2545.0
2018-04-16 14:55:00,197.67,197.68,197.54,197.55,2420.0,147.3423,147.3498,147.2454,147.2529,2420.0
2018-04-16 15:00:00,197.55,197.68,197.53,197.61,3460.0,147.2529,147.3498,147.238,147.2976,3460.0
2018-04-16 15:05:00,197.63,197.67,197.52,197.64,3107.0,147.3125,147.3423,147.2305,147.32,3107.0
2018-04-16 15:10:00,197.59,197.59,197.22,197.37,4762.0,147.2827,147.2827,147.0069,147.1187,4762.0
2018-04-16 15:15:00,197.41,197.41,197.24,197.24,2231.0,147.1485,147.1485,147.0218,147.0218,2231.0
2018-04-16 15:20:00,197.23,197.26,196.83,196.96,6556.0,147.0144,147.0367,146.7162,146.8131,6556.0
2018-04-16 15:25:00,196.96,197.26,196.95,197.24,10292.0,146.8131,147.0367,146.8057,147.0218,10292.0
2018-04-16 15:30:00,197.27,197.29,197.11,197.24,7814.0,147.0442,147.0591,146.9249,147.0218,7814.0
2018-04-16 15:35:00,197.28,197.3,197.1,197.15,8543.0,147.0516,147.0665,146.9175,146.9547,8543.0
2018-04-16 15:40:00,197.12,197.42,197.02,197.42,35976.0,146.9324,147.156,146.8578,147.156,35976.0
2018-04-16 15:45:00,197.43,197.43,196.95,197.05,19204.0,147.1634,147.1634,146.8057,146.8802,19204.0
2018-04-16 15:50:00,197.11,197.2,197.05,197.14,20135.0,146.9249,146.992,146.8802,146.9473,20135.0
2018-04-16 15:55:00,197.15,197.23,196.92,197.09,61734.0,146.9547,147.0144,146.7833,146.91,61734.0
2018-04-17 09:30:00,198.0,198.0,196.91,196.91,6839.0,147.5883,147.5883,146.7758,146.7758,6839.0
2018-04-17 09:35:00,196.87,197.39,196.86,197.39,3773.0,146.746,147.1336,146.7386,147.1336,3773.0
2018-04-17 09:40:00,197.58,197.64,197.31,197.32,700.0,147.2753,147.32,147.074,147.0814,700.0
2018-04-17 09:45:00,197.5,197.74,197.28,197.48,6341.0,147.2156,147.3945,147.0516,147.2007,6341.0
2018-04-17 09:50:00,197.52,197.72,197.46,197.72,1903.0,147.2305,147.3796,147.1858,147.3796,1903.0
2018-04-17 09:55:00,197.71,197.73,197.28,197.36,4235.0,147.3722,147.3871,147.0516,147.1113,4235.0
2018-04-17 10:00:00,197.23,197.23,196.94,197.21,2762.0,147.0144,147.0144,146.7982,146.9995,2762.0
2018-04-17 10:05:00,197.21,197.69,197.18,197.69,12197.0,146.9995,147.3572,146.9771,147.3572,12197.0
2018-04-17 10:10:00,197.71,197.95,197.54,197.76,11835.0,147.3722,147.551,147.2454,147.4094,11835.0
2018-04-17 10:15:00,197.79,198.38,197.79,198.28,10794.0,147.4318,147.8716,147.4318,147.797,10794.0
2018-04-17 10:20:00,198.36,198.72,198.14,198.31,7006.0,147.8567,148.125,147.6927,147.8194,7006.0
2018-04-17 10:25:00,198.43,198.8,198.43,198.56,6155.0,147.9088,148.1846,147.9088,148.0057,6155.0
2018-04-17 10:30:00,198.58,198.73,198.46,198.69,10488.0,148.0206,148.1325,147.9312,148.1026,10488.0
2018-04-17 10:35:00,198.74,199.04,198.66,198.92,8920.0,148.1399,148.3635,148.0803,148.2741,8920.0
2018-04-17 10:40:00,198.91,199.12,198.68,198.9,3102.0,148.2666,148.4232,148.0952,148.2592,3102.0
2018-04-17 10:45:00,198.95,199.12,198.92,198.95,4674.0,148.2964,148.4232,148.2741,148.2964,4674.0
2018-04-17 10:50:00,199.13,199.25,198.99,199.17,4917.0,148.4306,148.5201,148.3263,148.4604,4917.0
2018-04-17 10:55:00,199.11,199.41,198.95,199.13,13236.0,148.4157,148.6393,148.2964,148.4306,13236.0
2018-04-17 11:00:00,199.24,199.41,199.09,199.28,12907.0,148.5126,148.6393,148.4008,148.5424,12907.0
2018-04-17 11:05:00,199.25,199.41,199.09,199.28,25718.0,148.5201,148.6393,148.4008,148.5424,25718.0
2018-04-17 11:10:00,199.35,199.57,199.31,199.31,6291.0,148.5946,148.7586,148.5648,148.5648,6291.0
2018-04-17 11:15:00,199.35,199.35,198.9,199.12,4067.0,148.5946,148.5946,148.2592,148.4232,4067.0
2018-04-17 11:20:00,199.22,199.22,199.03,199.06,2375.0,148.4977,148.4977,148.3561,148.3784,2375.0
2018-04-17 11:25:00,199.06,199.32,198.91,199.18,9710.0,148.3784,148.5722,148.2666,148.4679,9710.0
2018-04-17 11:30:00,198.93,199.0,198.7,198.83,1500.0,148.2815,148.3337,148.1101,148.207,1500.0
2018-04-17 11:35:00,198.83,198.83,198.5,198.5,3351.0,148.207,148.207,147.961,147.961,3351.0
2018-04-17 11:40:00,198.45,198.67,198.42,198.59,3866.0,147.9237,148.0877,147.9014,148.0281,3866.0
2018-04-17 11:45:00,198.6,198.6,198.48,198.48,5120.0,148.0356,148.0356,147.9461,147.9461,5120.0
2018-04-17 11:50:00,198.45,198.49,198.03,198.49,4979.0,147.9237,147.9536,147.6107,147.9536,4979.0
2018-04-17 11:55:00,198.45,198.58,198.27,198.37,10290.0,147.9237,148.0206,147.7896,147.8641,10290.0
2018-04-17 12:00:00,198.38,198.38,197.97,197.98,11195.0,147.8716,147.8716,147.566,147.5734,11195.0
2018-04-17 12:05:00,198.07,198.17,197.66,197.78,4606.0,147.6405,147.715,147.3349,147.4243,4606.0
2018-04-17 12:10:00,197.78,197.89,197.7,197.7,1150.0,147.4243,147.5063,147.3647,147.3647,1150.0
2018-04-17 12:15:00,197.78,197.88,197.67,197.67,4726.0,147.4243,147.4989,147.3423,147.3423,4726.0
2018-04-17 12:20:00,197.71,197.72,197.6,197.69,1900.0,147.3722,147.3796,147.2902,147.3572,1900.0
2018-04-17 12:25:00,197.65,197.79,197.63,197.75,2298.0,147.3274,147.4318,147.3125,147.402,2298.0
2018-04-17 12:30:00,197.69,197.76,197.66,197.66,14424.0,147.3572,147.4094,147.3349,147.3349,14424.0
2018-04-17 12:35:00,197.71,197.89,197.7,197.71,4530.0,147.3722,147.5063,147.3647,147.3722,4530.0
2018-04-17 12:40:00,197.75,197.79,197.6,197.7,3250.0,147.402,147.4318,147.2902,147.3647,3250.0
2018-04-17 12:45:00,197.77,197.77,197.57,197.57,1601.0,147.4169,147.4169,147.2678,147.2678,1601.0
2018-04-17 12:50:00,197.62,197.72,197.61,197.63,1019.0,147.3051,147.3796,147.2976,147.3125,1019.0
2018-04-17 12:55:00,197.66,197.84,197.62,197.84,1900.0,147.3349,147.4691,147.3051,147.4691,1900.0
2018-04-17 13:00:00,197.86,197.98,197.81,197.82,5200.0,147.484,147.5734,147.4467,147.4541,5200.0
2018-04-17 13:05:00,197.81,197.81,197.65,197.79,3760.0,147.4467,147.4467,147.3274,147.4318,3760.0
2018-04-17 13:10:00,197.79,197.81,197.75,197.81,2800.0,147.4318,147.4467,147.402,147.4467,2800.0
2018-04-17 13:15:00,197.78,197.78,197.68,197.75,2060.0,147.4243,147.4243,147.3498,147.402,2060.0
2018-04-17 13:20:00,197.78,197.81,197.57,197.57,2700.0,147.4243,147.4467,147.2678,147.2678,2700.0
2018-04-17 13:25:00,197.64,197.69,197.58,197.69,2088.0,147.32,147.3572,147.2753,147.3572,2088.0
2018-04-17 13:30:00,197.76,197.76,197.61,197.61,4147.0,147.4094,147.4094,147.2976,147.2976,4147.0
2018-04-17 13:35:00,197.73,197.93,197.73,197.8,1200.0,147.3871,147.5361,147.3871,147.4392,1200.0
2018-04-17 13:40:00,197.95,198.12,197.95,198.07,3168.0,147.551,147.6778,147.551,147.6405,3168.0
2018-04-17 13:45:00,198.07,198.13,197.94,198.06,5012.0,147.6405,147.6852,147.5436,147.633,5012.0
2018-04-17 13:50:00,198.09,198.15,198.09,198.12,4700.0,147.6554,147.7001,147.6554,147.6778,4700.0
2018-04-17 13:55:00,198.13,198.34,198.13,198.31,920.0,147.6852,147.8418,147.6852,147.8194,920.0
2018-04-17 14:00:00,198.34,198.7,198.34,198.7,2113.0,147.8418,148.1101,147.8418,148.1101,2113.0
2018-04-17 14:05:00,198.61,198.71,198.56,198.66,2704.0,148.043,148.1175,148.0057,148.0803,2704.0
2018-04-17 14:10:00,198.6,198.68,198.49,198.66,2972.0,148.0356,148.0952,147.9536,148.0803,2972.0
2018-04-17 14:15:00,198.66,198.88,198.61,198.88,2100.0,148.0803,148.2443,148.043,148.2443,2100.0
2018-04-17 14:20:00,198.93,199.08,198.84,199.02,3234.0,148.2815,148.3933,148.2144,148.3486,3234.0
2018-04-17 14:25:00,198.98,199.0,198.75,198.89,2624.0,148.3188,148.3337,148.1474,148.2517,2624.0
2018-04-17 14:30:00,198.89,199.11,198.84,198.89,4181.0,148.2517,148.4157,148.2144,148.2517,4181.0
2018-04-17 14:35:00,198.84,198.95,198.79,198.79,2734.0,148.2144,148.2964,148.1772,148.1772,2734.0
2018-04-17 14:40:00,198.78,198.98,198.78,198.98,2315.0,148.1697,148.3188,148.1697,148.3188,2315.0
2018-04-17 14:45:00,198.91,198.95,198.82,198.83,3125.0,148.2666,148.2964,148.1995,148.207,3125.0
2018-04-17 14:50:00,198.84,198.98,198.7,198.8,3127.0,148.2144,148.3188,148.1101,148.1846,3127.0
2018-04-17 14:55:00,198.79,198.84,198.6,198.7,3967.0,148.1772,148.2144,148.0356,148.1101,3967.0
2018-04-17 15:00:00,198.64,198.78,198.58,198.78,7383.0,148.0654,148.1697,148.0206,148.1697,7383.0
2018-04-17 15:05:00,198.89,199.13,198.89,199.05,5223.0,148.2517,148.4306,148.2517,148.371,5223.0
2018-04-17 15:10:00,199.21,199.21,198.94,199.11,2267.0,148.4902,148.4902,148.289,148.4157,2267.0
2018-04-17 15:15:00,199.18,199.27,199.12,199.21,3800.0,148.4679,148.535,148.4232,148.4902,3800.0
2018-04-17 15:20:00,199.28,199.45,199.24,199.31,3375.0,148.5424,148.6691,148.5126,148.5648,3375.0
2018-04-17 15:25:00,199.28,199.28,199.05,199.1,4919.0,148.5424,148.5424,148.371,148.4083,4919.0
2018-04-17 15:30:00,199.11,199.16,199.01,199.04,8530.0,148.4157,148.453,148.3412,148.3635,8530.0
2018-04-17 15:35:00,199.0,199.04,198.61,198.62,5486.0,148.3337,148.3635,148.043,148.0505,5486.0
2018-04-17 15:40:00,198.62,198.92,198.6,198.92,9752.0,148.0505,148.2741,148.0356,148.2741,9752.0
2018-04-17 15:45:00,198.9,198.94,198.83,198.94,18450.0,148.2592,148.289,148.207,148.289,18450.0
2018-04-17 15:50:00,198.95,198.95,198.65,198.73,23065.0,148.2964,148.2964,148.0728,148.1325,23065.0
2018-04-17 15:55:00,198.72,198.77,198.55,198.55,53390.0,148.125,148.1623,147.9983,147.9983,53390.0
2018-04-18 09:30:00,199.17,199.17,197.98,198.41,13225.0,148.4604,148.4604,147.5734,147.8939,13225.0
2018-04-18 09:35:00,198.61,199.06,198.21,198.29,2548.0,148.043,148.3784,147.7449,147.8045,2548.0
2018-04-18 09:40:00,198.27,198.27,197.93,197.98,6400.0,147.7896,147.7896,147.5361,147.5734,6400.0
2018-04-18 09:45:00,197.94,198.29,197.79,198.13,3312.0,147.5436,147.8045,147.4318,147.6852,3312.0
2018-04-18 09:50:00,198.31,198.31,198.15,198.15,1130.0,147.8194,147.8194,147.7001,147.7001,1130.0
2018-04-18 09:55:00,198.15,198.38,197.94,198.05,1549.0,147.7001,147.8716,147.5436,147.6256,1549.0
2018-04-18 10:00:00,198.23,198.38,198.0,198.0,7336.0,147.7598,147.8716,147.5883,147.5883,7336.0
2018-04-18 10:05:00,198.15,198.15,197.82,197.84,12796.0,147.7001,147.7001,147.4541,147.4691,12796.0
2018-04-18 10:10:00,197.76,198.22,197.6,198.03,6574.0,147.4094,147.7523,147.2902,147.6107,6574.0
2018-04-18 10:15:00,198.08,198.14,197.94,197.94,5974.0,147.6479,147.6927,147.5436,147.5436,5974.0
2018-04-18 10:20:00,198.06,198.2,197.94,198.1,5907.0,147.633,147.7374,147.5436,147.6629,5907.0
2018-04-18 10:25:00,198.04,198.26,198.02,198.11,6054.0,147.6181,147.7821,147.6032,147.6703,6054.0
2018-04-18 10:30:00,198.2,198.49,198.12,198.39,3528.0,147.7374,147.9536,147.6778,147.879,3528.0
2018-04-18 10:35:00,198.27,198.48,198.24,198.24,4000.0,147.7896,147.9461,147.7672,147.7672,4000.0
2018-04-18 10:40:00,198.25,198.62,198.18,198.61,6606.0,147.7747,148.0505,147.7225,148.043,6606.0
2018-04-18 10:45:00,198.59,198.73,198.4,198.68,12552.0,148.0281,148.1325,147.8865,148.0952,12552.0
2018-04-18 10:50:00,198.67,198.78,198.64,198.7,1437.0,148.0877,148.1697,148.0654,148.1101,1437.0
2018-04-18 10:55:00,198.81,198.98,198.77,198.78,4532.0,148.1921,148.3188,148.1623,148.1697,4532.0
2018-04-18 11:00:00,198.9,199.35,198.9,199.22,5605.0,148.2592,148.5946,148.2592,148.4977,5605.0
2018-04-18 11:05:00,199.29,199.29,199.04,199.24,3790.0,148.5499,148.5499,148.3635,148.5126,3790.0
2018-04-18 11:10:00,199.27,199.38,199.16,199.16,6288.0,148.535,148.617,148.453,148.453,6288.0
2018-04-18 11:15:00,199.15,199.18,199.09,199.17,1999.0,148.4455,148.4679,148.4008,148.4604,1999.0
2018-04-18 11:20:00,199.08,199.12,198.83,198.9,5198.0,148.3933,148.4232,148.207,148.2592,5198.0
2018-04-18 11:25:00,198.89,198.91,198.77,198.88,4911.0,148.2517,148.2666,148.1623,148.2443,4911.0
2018-04-18 11:30:00,198.91,198.91,198.47,198.68,7067.0,148.2666,148.2666,147.9387,148.0952,7067.0
2018-04-18 11:35:00,198.7,198.8,198.57,198.68,5205.0,148.1101,148.1846,148.0132,148.0952,5205.0
2018-04-18 11:40:00,198.7,198.73,198.57,198.67,6500.0,148.1101,148.1325,148.0132,148.0877,6500.0
2018-04-18 11:45:00,198.67,198.81,198.5,198.5,4629.0,148.0877,148.1921,147.961,147.961,4629.0
2018-04-18 11:50:00,198.55,198.55,198.23,198.36,2950.0,147.9983,147.9983,147.7598,147.8567,2950.0
2018-04-18 11:55:00,198.36,198.4,198.3,198.39,1900.0,147.8567,147.8865,147.8119,147.879,1900.0
2018-04-18 12:00:00,198.47,198.66,198.47,198.49,7400.0,147.9387,148.0803,147.9387,147.9536,7400.0
2018-04-18 12:05:00,198.56,198.69,198.56,198.68,1337.0,148.0057,148.1026,148.0057,148.0952,1337.0
2018-04-18 12:10:00,198.66,198.72,198.54,198.54,3462.0,148.0803,148.125,147.9908,147.9908,3462.0
2018-04-18 12:15:00,198.57,198.63,198.52,198.63,3200.0,148.0132,148.0579,147.9759,148.0579,3200.0
2018-04-18 12:20:00,198.66,198.66,198.59,198.64,1200.0,148.0803,148.0803,148.0281,148.0654,1200.0
2018-04-18 12:25:00,198.59,198.6,198.33,198.57,12761.0,148.0281,148.0356,147.8343,148.0132,12761.0
2018-04-18 12:30:00,198.65,198.65,198.36,198.36,3821.0,148.0728,148.0728,147.8567,147.8567,3821.0
2018-04-18 12:35:00,198.4,198.58,198.38,198.58,1503.0,147.8865,148.0206,147.8716,148.0206,1503.0
2018-04-18 12:40:00,198.6,198.6,198.45,198.52,2939.0,148.0356,148.0356,147.9237,147.9759,2939.0
2018-04-18 12:45:00,198.46,198.5,198.4,198.4,3705.0,147.9312,147.961,147.8865,147.8865,3705.0
2018-04-18 12:50:00,198.49,198.55,198.4,198.49,1164.0,147.9536,147.9983,147.8865,147.9536,1164.0
2018-04-18 12:55:00,198.56,198.58,198.49,198.51,1952.0,148.0057,148.0206,147.9536,147.9685,1952.0
2018-04-18 13:00:00,198.48,198.66,198.43,198.63,16642.0,147.9461,148.0803,147.9088,148.0579,16642.0
2018-04-18 13:05:00,198.57,198.59,198.47,198.47,3084.0,148.0132,148.0281,147.9387,147.9387,3084.0
2018-04-18 13:10:00,198.62,198.64,198.48,198.63,800.0,148.0505,148.0654,147.9461,148.0579,800.0
2018-04-18 13:15:00,198.63,198.68,198.53,198.55,4072.0,148.0579,148.0952,147.9834,147.9983,4072.0
2018-04-18 13:20:00,198.58,198.6,198.52,198.52,1326.0,148.0206,148.0356,147.9759,147.9759,1326.0
2018-04-18 13:25:00,198.53,198.53,198.34,198.34,2240.0,147.9834,147.9834,147.8418,147.8418,2240.0
2018-04-18 13:30:00,198.36,198.36,198.27,198.3,1900.0,147.8567,147.8567,147.7896,147.8119,1900.0
2018-04-18 13:35:00,198.3,198.41,198.24,198.38,4199.0,147.8119,147.8939,147.7672,147.8716,4199.0
2018-04-18 13:40:00,198.35,198.36,198.21,198.26,4427.0,147.8492,147.8567,147.7449,147.7821,4427.0
2018-04-18 13:45:00,198.14,198.15,197.98,197.99,5242.0,147.6927,147.7001,147.5734,147.5809,5242.0
2018-04-18 13:50:00,198.03,198.04,197.94,197.94,2879.0,147.6107,147.6181,147.5436,147.5436,2879.0
2018-04-18 13:55:00,198.05,198.08,197.83,197.88,4407.0,147.6256,147.6479,147.4616,147.4989,4407.0
2018-04-18 14:00:00,197.84,197.98,197.78,197.95,2662.0,147.4691,147.5734,147.4243,147.551,2662.0
2018-04-18 14:05:00,197.92,198.01,197.84,197.89,3955.0,147.5287,147.5958,147.4691,147.5063,3955.0
2018-04-18 14:10:00,197.89,197.94,197.82,197.89,3707.0,147.5063,147.5436,147.4541,147.5063,3707.0
2018-04-18 14:15:00,197.93,198.08,197.89,198.06,4405.0,147.5361,147.6479,147.5063,147.633,4405.0
2018-04-18 14:20:00,198.06,198.16,198.05,198.13,4746.0,147.633,147.7076,147.6256,147.6852,4746.0
2018-04-18 14:25:00,198.13,198.16,198.01,198.01,2537.0,147.6852,147.7076,147.5958,147.5958,2537.0
2018-04-18 14:30:00,198.03,198.1,198.02,198.03,1700.0,147.6107,147.6629,147.6032,147.6107,1700.0
2018-04-18 14:35:00,198.06,198.08,197.93,197.95,3496.0,147.633,147.6479,147.5361,147.551,3496.0
2018-04-18 14:40:00,197.97,198.08,197.92,198.08,2506.0,147.566,147.6479,147.5287,147.6479,2506.0
2018-04-18 14:45:00,198.05,198.16,198.03,198.12,2908.0,147.6256,147.7076,147.6107,147.6778,2908.0
2018-04-18 14:50:00,198.13,198.22,198.01,198.01,5367.0,147.6852,147.7523,147.5958,147.5958,5367.0
2018-04-18 14:55:00,198.01,198.01,197.8,197.8,1513.0,147.5958,147.5958,147.4392,147.4392,1513.0
2018-04-18 15:00:00,197.82,197.93,197.67,197.92,5462.0,147.4541,147.5361,147.3423,147.5287,5462.0
2018-04-18 15:05:00,197.88,197.91,197.83,197.83,3513.0,147.4989,147.5212,147.4616,147.4616,3513.0
2018-04-18 15:10:00,197.84,197.86,197.72,197.72,5333.0,147.4691,147.484,147.3796,147.3796,5333.0
2018-04-18 15:15:00,197.69,197.87,197.61,197.75,5670.0,147.3572,147.4914,147.2976,147.402,5670.0
2018-04-18 15:20:00,197.78,197.95,197.78,197.87,6200.0,147.4243,147.551,147.4243,147.4914,6200.0
2018-04-18 15:25:00,197.9,197.93,197.78,197.86,6832.0,147.5138,147.5361,147.4243,147.484,6832.0
2018-04-18 15:30:00,197.84,197.98,197.84,197.91,6906.0,147.4691,147.5734,147.4691,147.5212,6906.0
2018-04-18 15:35:00,197.92,197.92,197.78,197.84,4237.0,147.5287,147.5287,147.4243,147.4691,4237.0
2018-04-18 15:40:00,197.84,197.94,197.78,197.94,8237.0,147.4691,147.5436,147.4243,147.5436,8237.0
2018-04-18 15:45:00,197.95,197.95,197.76,197.82,12810.0,147.551,147.551,147.4094,147.4541,12810.0
2018-04-18 15:50:00,197.8,198.0,197.8,198.0,11621.0,147.4392,147.5883,147.4392,147.5883,11621.0
2018-04-18 15:55:00,198.0,198.01,197.86,197.93,22499.0,147.5883,147.5958,147.484,147.5361,22499.0
2018-04-19 09:30:00,197.36,197.5,196.0,196.01,9442.0,147.1113,147.2156,146.0975,146.105,9442.0
2018-04-19 09:35:00,195.93,196.17,195.2,195.4,15322.0,146.0453,146.2242,145.5012,145.6503,15322.0
2018-04-19 09:40:00,195.39,195.71,195.2,195.71,4416.0,145.6428,145.8814,145.5012,145.8814,4416.0
2018-04-19 09:45:00,195.96,196.03,195.68,196.0,4170.0,146.0677,146.1199,145.859,146.0975,4170.0
2018-04-19 09:50:00,196.06,196.46,195.97,196.35,3915.0,146.1422,146.4404,146.0752,146.3584,3915.0
2018-04-19 09:55:00,196.38,196.43,196.2,196.4,2297.0,146.3808,146.418,146.2466,146.3957,2297.0
2018-04-19 10:00:00,196.22,196.35,195.85,195.96,7013.0,146.2615,146.3584,145.9857,146.0677,7013.0
2018-04-19 10:05:00,195.95,195.98,195.84,195.94,6703.0,146.0603,146.0826,145.9783,146.0528,6703.0
2018-04-19 10:10:00,195.92,195.92,195.49,195.49,7659.0,146.0379,146.0379,145.7174,145.7174,7659.0
2018-04-19 10:15:00,195.42,195.62,195.42,195.59,5686.0,145.6652,145.8143,145.6652,145.7919,5686.0
2018-04-19 10:20:00,195.59,195.76,195.37,195.38,4540.0,145.7919,145.9186,145.6279,145.6354,4540.0
2018-04-19 10:25:00,195.42,195.59,195.38,195.39,3198.0,145.6652,145.7919,145.6354,145.6428,3198.0
2018-04-19 10:30:00,195.42,195.6,195.38,195.6,2291.0,145.6652,145.7994,145.6354,145.7994,2291.0
2018-04-19 10:35:00,195.72,195.76,195.62,195.7,3390.0,145.8888,145.9186,145.8143,145.8739,3390.0
2018-04-19 10:40:00,195.63,195.63,195.34,195.36,1898.0,145.8217,145.8217,145.6056,145.6205,1898.0
2018-04-19 10:45:00,195.31,195.37,195.2,195.21,5750.0,145.5832,145.6279,145.5012,145.5087,5750.0
2018-04-19 10:50:00,195.2,195.31,195.1,195.21,6209.0,145.5012,145.5832,145.4267,145.5087,6209.0
2018-04-19 10:55:00,195.28,195.3,194.8,195.1,27671.0,145.5608,145.5757,145.2031,145.4267,27671.0
2018-04-19 11:00:00,195.1,195.15,194.86,194.92,12679.0,145.4267,145.4639,145.2478,145.2925,12679.0
2018-04-19 11:05:00,194.98,194.98,194.56,194.66,8224.0,145.3372,145.3372,145.0242,145.0987,8224.0
2018-04-19 11:10:00,194.56,194.57,194.45,194.45,4402.0,145.0242,145.0316,144.9422,144.9422,4402.0
2018-04-19 11:15:00,194.4,194.45,194.2,194.31,7663.0,144.9049,144.9422,144.7558,144.8378,7663.0
2018-04-19 11:20:00,194.3,194.49,194.28,194.43,4520.0,144.8304,144.972,144.8154,144.9273,4520.0
2018-04-19 11:25:00,194.38,194.4,194.2,194.2,4765.0,144.89,144.9049,144.7558,144.7558,4765.0
2018-04-19 11:30:00,194.25,194.52,194.15,194.36,8550.0,144.7931,144.9943,144.7185,144.8751,8550.0
2018-04-19 11:35:00,194.42,194.58,194.2,194.28,3018.0,144.9198,145.0391,144.7558,144.8154,3018.0
2018-04-19 11:40:00,194.33,194.39,193.9,193.91,7826.0,144.8527,144.8974,144.5322,144.5396,7826.0
2018-04-19 11:45:00,193.93,193.93,193.62,193.62,6784.0,144.5546,144.5546,144.3235,144.3235,6784.0
2018-04-19 11:50:00,193.69,193.71,192.77,192.82,14738.0,144.3757,144.3906,143.6899,143.7272,14738.0
2018-04-19 11:55:00,192.89,193.3,192.87,193.24,11910.0,143.7793,144.085,143.7644,144.0402,11910.0
2018-04-19 12:00:00,193.28,193.55,193.22,193.28,6262.0,144.0701,144.2713,144.0253,144.0701,6262.0
2018-04-19 12:05:00,193.19,193.25,193.14,193.23,2627.0,144.003,144.0477,143.9657,144.0328,2627.0
2018-04-19 12:10:00,193.23,193.27,193.14,193.25,800.0,144.0328,144.0626,143.9657,144.0477,800.0
2018-04-19 12:15:00,193.15,193.29,193.08,193.29,7981.0,143.9731,144.0775,143.921,144.0775,7981.0
2018-04-19 12:20:00,193.34,193.4,193.11,193.27,5059.0,144.1148,144.1595,143.9433,144.0626,5059.0
2018-04-19 12:25:00,193.25,193.25,193.04,193.12,1700.0,144.0477,144.0477,143.8912,143.9508,1700.0
2018-04-19 12:30:00,193.2,193.24,193.06,193.24,3903.0,144.0104,144.0402,143.9061,144.0402,3903.0
2018-04-19 12:35:00,193.13,193.33,193.11,193.33,3749.0,143.9582,144.1073,143.9433,144.1073,3749.0
2018-04-19 12:40:00,193.27,193.3,193.13,193.3,2592.0,144.0626,144.085,143.9582,144.085,2592.0
2018-04-19 12:45:00,193.35,193.4,193.22,193.22,2104.0,144.1222,144.1595,144.0253,144.0253,2104.0
2018-04-19 12:50:00,193.14,193.4,193.09,193.35,3089.0,143.9657,144.1595,143.9284,144.1222,3089.0
2018-04-19 12:55:00,193.35,193.4,193.1,193.13,10600.0,144.1222,144.1595,143.9359,143.9582,10600.0
2018-04-19 13:00:00,193.13,193.2,192.81,192.83,5567.0,143.9582,144.0104,143.7197,143.7346,5567.0
2018-04-19 13:05:00,192.63,192.71,192.5,192.5,2773.0,143.5855,143.6452,143.4886,143.4886,2773.0
2018-04-19 13:10:00,192.53,192.58,192.5,192.56,3432.0,143.511,143.5483,143.4886,143.5334,3432.0
2018-04-19 13:15:00,192.57,192.57,192.44,192.44,5672.0,143.5408,143.5408,143.4439,143.4439,5672.0
2018-04-19 13:20:00,192.46,192.49,192.26,192.26,4803.0,143.4588,143.4812,143.3097,143.3097,4803.0
2018-04-19 13:25:00,192.29,192.74,192.29,192.74,4160.0,143.3321,143.6675,143.3321,143.6675,4160.0
2018-04-19 13:30:00,192.67,193.01,192.67,192.76,6523.0,143.6154,143.8688,143.6154,143.6824,6523.0
2018-04-19 13:35:00,192.7,192.88,192.69,192.88,2927.0,143.6377,143.7719,143.6303,143.7719,2927.0
2018-04-19 13:40:00,192.88,193.03,192.88,193.03,1800.0,143.7719,143.8837,143.7719,143.8837,1800.0
2018-04-19 13:45:00,192.98,193.01,192.8,192.81,3132.0,143.8464,143.8688,143.7123,143.7197,3132.0
2018-04-19 13:50:00,192.85,193.0,192.66,192.76,4288.0,143.7495,143.8613,143.6079,143.6824,4288.0
2018-04-19 13:55:00,192.72,192.75,192.66,192.73,2700.0,143.6526,143.675,143.6079,143.6601,2700.0
2018-04-19 14:00:00,192.71,192.76,192.54,192.62,6657.0,143.6452,143.6824,143.5185,143.5781,6657.0
2018-04-19 14:05:00,192.65,192.93,192.65,192.92,2466.0,143.6005,143.8092,143.6005,143.8017,2466.0
2018-04-19 14:10:00,192.93,193.14,192.91,193.13,4070.0,143.8092,143.9657,143.7943,143.9582,4070.0
2018-04-19 14:15:00,193.16,193.25,193.11,193.21,2700.0,143.9806,144.0477,143.9433,144.0179,2700.0
2018-04-19 14:20:00,193.21,193.37,193.15,193.25,5806.0,144.0179,144.1371,143.9731,144.0477,5806.0
2018-04-19 14:25:00,193.24,193.32,193.12,193.32,6355.0,144.0402,144.0999,143.9508,144.0999,6355.0
2018-04-19 14:30:00,193.37,193.37,193.2,193.22,2919.0,144.1371,144.1371,144.0104,144.0253,2919.0
2018-04-19 14:35:00,193.27,193.3,193.07,193.3,2815.0,144.0626,144.085,143.9135,144.085,2815.0
2018-04-19 14:40:00,193.27,193.33,193.19,193.21,1610.0,144.0626,144.1073,144.003,144.0179,1610.0
2018-04-19 14:45:00,193.18,193.34,193.09,193.15,4040.0,143.9955,144.1148,143.9284,143.9731,4040.0
2018-04-19 14:50:00,193.09,193.22,193.09,193.14,2415.0,143.9284,144.0253,143.9284,143.9657,2415.0
2018-04-19 14:55:00,193.2,193.35,193.14,193.17,6150.0,144.0104,144.1222,143.9657,143.9881,6150.0
2018-04-19 15:00:00,193.09,193.15,193.01,193.07,3252.0,143.9284,143.9731,143.8688,143.9135,3252.0
2018-04-19 15:05:00,193.02,193.33,193.02,193.2,3550.0,143.8762,144.1073,143.8762,144.0104,3550.0
2018-04-19 15:10:00,193.18,193.4,193.18,193.4,10430.0,143.9955,144.1595,143.9955,144.1595,10430.0
2018-04-19 15:15:00,193.42,193.43,193.25,193.37,5578.0,144.1744,144.1819,144.0477,144.1371,5578.0
2018-04-19 15:20:00,193.36,193.36,193.28,193.32,5200.0,144.1297,144.1297,144.0701,144.0999,5200.0
2018-04-19 15:25:00,193.34,193.35,193.23,193.35,6064.0,144.1148,144.1222,144.0328,144.1222,6064.0
2018-04-19 15:30:00,193.35,193.54,193.34,193.53,15306.0,144.1222,144.2639,144.1148,144.2564,15306.0
2018-04-19 15:35:00,193.56,194.37,193.56,194.37,13321.0,144.2788,144.8825,144.2788,144.8825,13321.0
2018-04-19 15:40:00,194.35,194.54,194.16,194.26,10785.0,144.8676,145.0092,144.726,144.8005,10785.0
2018-04-19 15:45:00,194.22,194.37,193.91,193.91,25235.0,144.7707,144.8825,144.5396,144.5396,25235.0
2018-04-19 15:50:00,193.93,194.31,193.92,194.16,19334.0,144.5546,144.8378,144.5471,144.726,19334.0
2018-04-19 15:55:00,194.09,194.16,193.78,193.81,35555.0,144.6738,144.726,144.4427,144.4651,35555.0
2018-04-20 09:30:00,194.43,194.46,193.58,193.79,51741.0,144.9273,144.9496,144.2937,144.4502,51741.0
2018-04-20 09:35:00,193.71,193.74,193.28,193.74,5547.0,144.3906,144.4129,144.0701,144.4129,5547.0
2018-04-20 09:40:00,193.99,194.4,193.99,194.4,942.0,144.5993,144.9049,144.5993,144.9049,942.0
2018-04-20 09:45:00,194.17,194.51,193.84,194.1,6176.0,144.7335,144.9869,144.4875,144.6813,6176.0
2018-04-20 09:50:00,194.32,194.56,194.27,194.28,2903.0,144.8453,145.0242,144.808,144.8154,2903.0
2018-04-20 09:55:00,194.23,194.23,193.97,193.97,1856.0,144.7782,144.7782,144.5844,144.5844,1856.0
2018-04-20 10:00:00,194.16,194.37,194.03,194.08,7080.0,144.726,144.8825,144.6291,144.6664,7080.0
2018-04-20 10:05:00,194.16,194.45,194.16,194.4,1607.0,144.726,144.9422,144.726,144.9049,1607.0
2018-04-20 10:10:00,194.55,194.55,194.27,194.45,2984.0,145.0167,145.0167,144.808,144.9422,2984.0
2018-04-20 10:15:00,194.61,194.7,194.55,194.67,2600.0,145.0614,145.1285,145.0167,145.1062,2600.0
2018-04-20 10:20:00,194.58,194.79,194.5,194.5,3902.0,145.0391,145.1956,144.9794,144.9794,3902.0
2018-04-20 10:25:00,194.65,194.75,194.25,194.27,6045.0,145.0912,145.1658,144.7931,144.808,6045.0
2018-04-20 10:30:00,194.11,194.26,193.95,194.26,1027.0,144.6887,144.8005,144.5695,144.8005,1027.0
2018-04-20 10:35:00,193.99,194.0,193.33,193.49,4000.0,144.5993,144.6067,144.1073,144.2266,4000.0
2018-04-20 10:40:00,193.6,193.74,193.42,193.7,5548.0,144.3086,144.4129,144.1744,144.3831,5548.0
2018-04-20 10:45:00,193.73,193.9,193.69,193.77,1600.0,144.4055,144.5322,144.3757,144.4353,1600.0
2018-04-20 10:50:00,193.48,193.57,193.05,193.12,12583.0,144.2191,144.2862,143.8986,143.9508,12583.0
2018-04-20 10:55:00,193.05,193.56,193.05,193.56,4370.0,143.8986,144.2788,143.8986,144.2788,4370.0
2018-04-20 11:00:00,193.65,193.74,193.31,193.31,4350.0,144.3458,144.4129,144.0924,144.0924,4350.0
2018-04-20 11:05:00,193.3,193.41,193.25,193.27,4060.0,144.085,144.167,144.0477,144.0626,4060.0
2018-04-20 11:10:00,193.3,193.55,193.19,193.55,10409.0,144.085,144.2713,144.003,144.2713,10409.0
2018-04-20 11:15:00,193.46,193.67,193.44,193.67,4006.0,144.2042,144.3608,144.1893,144.3608,4006.0
2018-04-20 11:20:00,193.64,193.64,193.31,193.42,2200.0,144.3384,144.3384,144.0924,144.1744,2200.0
2018-04-20 11:25:00,193.36,193.39,193.24,193.39,5520.0,144.1297,144.152,144.0402,144.152,5520.0
2018-04-20 11:30:00,193.46,193.6,193.39,193.39,2053.0,144.2042,144.3086,144.152,144.152,2053.0
2018-04-20 11:35:00,193.36,193.47,193.25,193.38,2541.0,144.1297,144.2117,144.0477,144.1446,2541.0
2018-04-20 11:40:00,193.46,193.46,193.27,193.29,3796.0,144.2042,144.2042,144.0626,144.0775,3796.0
2018-04-20 11:45:00,193.22,193.42,193.16,193.4,5538.0,144.0253,144.1744,143.9806,144.1595,5538.0
2018-04-20 11:50:00,193.41,193.41,193.25,193.33,8146.0,144.167,144.167,144.0477,144.1073,8146.0
2018-04-20 11:55:00,193.25,193.25,193.1,193.17,917.0,144.0477,144.0477,143.9359,143.9881,917.0
2018-04-20 12:00:00,193.1,193.19,193.06,193.19,2300.0,143.9359,144.003,143.9061,144.003,2300.0
2018-04-20 12:05:00,193.14,193.18,193.09,193.13,2000.0,143.9657,143.9955,143.9284,143.9582,2000.0
2018-04-20 12:10:00,193.15,193.21,193.0,193.0,3600.0,143.9731,144.0179,143.8613,143.8613,3600.0
2018-04-20 12:15:00,193.04,193.1,192.9,193.08,12806.0,143.8912,143.9359,143.7868,143.921,12806.0
2018-04-20 12:20:00,193.08,193.08,192.9,192.98,1500.0,143.921,143.921,143.7868,143.8464,1500.0
2018-04-20 12:25:00,193.0,193.07,192.98,193.02,1850.0,143.8613,143.9135,143.8464,143.8762,1850.0
2018-04-20 12:30:00,193.07,193.26,192.98,192.98,3322.0,143.9135,144.0551,143.8464,143.8464,3322.0
2018-04-20 12:35:00,192.99,193.1,192.61,192.61,15854.0,143.8539,143.9359,143.5706,143.5706,15854.0
2018-04-20 12:40:00,192.69,192.75,192.6,192.65,3876.0,143.6303,143.675,143.5632,143.6005,3876.0
2018-04-20 12:45:00,192.7,192.75,192.56,192.65,6351.0,143.6377,143.675,143.5334,143.6005,6351.0
2018-04-20 12:50:00,192.64,192.73,192.61,192.73,2500.0,143.593,143.6601,143.5706,143.6601,2500.0
2018-04-20 12:55:00,192.7,192.77,192.64,192.73,2588.0,143.6377,143.6899,143.593,143.6601,2588.0
2018-04-20 13:00:00,192.77,192.99,192.76,192.91,6200.0,143.6899,143.8539,143.6824,143.7943,6200.0
2018-04-20 13:05:00,192.84,192.95,192.74,192.8,8371.0,143.7421,143.8241,143.6675,143.7123,8371.0
2018-04-20 13:10:00,192.75,192.95,192.75,192.95,2200.0,143.675,143.8241,143.675,143.8241,2200.0
2018-04-20 13:15:00,192.86,193.04,192.84,192.92,1920.0,143.757,143.8912,143.7421,143.8017,1920.0
2018-04-20 13:20:00,192.93,192.93,192.78,192.87,9766.0,143.8092,143.8092,143.6974,143.7644,9766.0
2018-04-20 13:25:00,192.84,193.14,192.8,193.1,8100.0,143.7421,143.9657,143.7123,143.9359,8100.0
2018-04-20 13:30:00,193.07,193.17,193.02,193.17,2000.0,143.9135,143.9881,143.8762,143.9881,2000.0
2018-04-20 13:35:00,193.13,193.13,192.91,193.1,3143.0,143.9582,143.9582,143.7943,143.9359,3143.0
2018-04-20 13:40:00,193.13,193.2,193.01,193.04,2550.0,143.9582,144.0104,143.8688,143.8912,2550.0
2018-04-20 13:45:00,193.06,193.19,193.06,193.1,2000.0,143.9061,144.003,143.9061,143.9359,2000.0
2018-04-20 13:50:00,193.1,193.19,193.06,193.19,1600.0,143.9359,144.003,143.9061,144.003,1600.0
2018-04-20 13:55:00,193.13,193.13,192.96,193.02,3000.0,143.9582,143.9582,143.8315,143.8762,3000.0
2018-04-20 14:00:00,192.95,192.97,192.8,192.85,3895.0,143.8241,143.839,143.7123,143.7495,3895.0
2018-04-20 14:05:00,192.83,192.9,192.8,192.9,4326.0,143.7346,143.7868,143.7123,143.7868,4326.0
2018-04-20 14:10:00,192.84,192.88,192.8,192.8,6850.0,143.7421,143.7719,143.7123,143.7123,6850.0
2018-04-20 14:15:00,192.8,192.88,192.77,192.84,10633.0,143.7123,143.7719,143.6899,143.7421,10633.0
2018-04-20 14:20:00,192.82,192.95,192.75,192.94,7195.0,143.7272,143.8241,143.675,143.8166,7195.0
2018-04-20 14:25:00,192.95,193.2,192.93,193.14,5041.0,143.8241,144.0104,143.8092,143.9657,5041.0
2018-04-20 14:30:00,193.12,193.14,192.99,193.03,4523.0,143.9508,143.9657,143.8539,143.8837,4523.0
2018-04-20 14:35:00,193.06,193.27,193.04,193.04,4900.0,143.9061,144.0626,143.8912,143.8912,4900.0
2018-04-20 14:40:00,193.03,193.21,192.99,193.08,4810.0,143.8837,144.0179,143.8539,143.921,4810.0
2018-04-20 14:45:00,193.11,193.15,192.87,192.88,7000.0,143.9433,143.9731,143.7644,143.7719,7000.0
2018-04-20 14:50:00,192.88,193.14,192.83,192.83,5428.0,143.7719,143.9657,143.7346,143.7346,5428.0
2018-04-20 14:55:00,192.82,192.87,192.73,192.83,5894.0,143.7272,143.7644,143.6601,143.7346,5894.0
2018-04-20 15:00:00,192.82,192.82,192.63,192.69,4824.0,143.7272,143.7272,143.5855,143.6303,4824.0
2018-04-20 15:05:00,192.65,192.65,192.35,192.43,15375.0,143.6005,143.6005,143.3768,143.4365,15375.0
2018-04-20 15:10:00,192.37,192.58,192.35,192.49,6271.0,143.3917,143.5483,143.3768,143.4812,6271.0
2018-04-20 15:15:00,192.48,192.61,192.25,192.25,12463.0,143.4737,143.5706,143.3023,143.3023,12463.0
2018-04-20 15:20:00,192.21,192.46,192.21,192.46,6906.0,143.2725,143.4588,143.2725,143.4588,6906.0
2018-04-20 15:25:00,192.48,192.66,192.38,192.51,8681.0,143.4737,143.6079,143.3992,143.4961,8681.0
2018-04-20 15:30:00,192.47,192.56,192.32,192.39,9183.0,143.4663,143.5334,143.3545,143.4066,9183.0
2018-04-20 15:35:00,192.38,192.59,192.3,192.51,14417.0,143.3992,143.5557,143.3396,143.4961,14417.0
2018-04-20 15:40:00,192.54,192.68,192.47,192.52,11567.0,143.5185,143.6228,143.4663,143.5035,11567.0
2018-04-20 15:45:00,192.51,192.58,192.43,192.58,21452.0,143.4961,143.5483,143.4365,143.5483,21452.0
2018-04-20 15:50:00,192.63,192.67,192.52,192.61,23482.0,143.5855,143.6154,143.5035,143.5706,23482.0
2018-04-20 15:55:00,192.64,192.95,192.62,192.81,54878.0,143.593,143.8241,143.5781,143.7197,54878.0
2018-04-23 09:30:00,193.34,193.35,192.81,192.81,7626.0,144.1148,144.1222,143.7197,143.7197,7626.0
2018-04-23 09:35:00,192.93,192.93,192.5,192.74,3764.0,143.8092,143.8092,143.4886,143.6675,3764.0
2018-04-23 09:40:00,192.73,193.28,192.52,193.28,36520.0,143.6601,144.0701,143.5035,144.0701,36520.0
2018-04-23 09:45:00,193.13,193.41,192.89,193.27,12942.0,143.9582,144.167,143.7793,144.0626,12942.0
2018-04-23 09:50:00,193.25,193.38,192.91,192.98,6254.0,144.0477,144.1446,143.7943,143.8464,6254.0
2018-04-23 09:55:00,193.11,193.39,192.67,193.39,9636.0,143.9433,144.152,143.6154,144.152,9636.0
2018-04-23 10:00:00,193.39,193.39,192.92,193.13,8678.0,144.152,144.152,143.8017,143.9582,8678.0
2018-04-23 10:05:00,193.25,193.39,192.83,192.84,3952.0,144.0477,144.152,143.7346,143.7421,3952.0
2018-04-23 10:10:00,192.89,193.32,192.88,193.2,1940.0,143.7793,144.0999,143.7719,144.0104,1940.0
2018-04-23 10:15:00,193.38,193.38,192.69,193.11,5607.0,144.1446,144.1446,143.6303,143.9433,5607.0
2018-04-23 10:20:00,193.07,193.11,192.64,192.64,2323.0,143.9135,143.9433,143.593,143.593,2323.0
2018-04-23 10:25:00,192.73,193.15,192.7,192.76,3155.0,143.6601,143.9731,143.6377,143.6824,3155.0
2018-04-23 10:30:00,192.84,192.99,192.5,192.93,4136.0,143.7421,143.8539,143.4886,143.8092,4136.0
2018-04-23 10:35:00,192.95,192.95,192.65,192.66,4537.0,143.8241,143.8241,143.6005,143.6079,4537.0
2018-04-23 10:40:00,192.73,192.85,192.68,192.68,3865.0,143.6601,143.7495,143.6228,143.6228,3865.0
2018-04-23 10:45:00,192.7,192.81,192.67,192.67,1400.0,143.6377,143.7197,143.6154,143.6154,1400.0
2018-04-23 10:50:00,192.73,192.81,192.5,192.64,6136.0,143.6601,143.7197,143.4886,143.593,6136.0
2018-04-23 10:55:00,192.61,192.69,192.57,192.6,2395.0,143.5706,143.6303,143.5408,143.5632,2395.0
2018-04-23 11:00:00,192.64,192.79,192.54,192.73,1500.0,143.593,143.7048,143.5185,143.6601,1500.0
2018-04-23 11:05:00,192.68,192.83,192.63,192.82,3404.0,143.6228,143.7346,143.5855,143.7272,3404.0
2018-04-23 11:10:00,192.82,192.91,192.69,192.83,6350.0,143.7272,143.7943,143.6303,143.7346,6350.0
2018-04-23 11:15:00,192.77,192.87,192.6,192.61,13828.0,143.6899,143.7644,143.5632,143.5706,13828.0
2018-04-23 11:20:00,192.57,192.83,192.57,192.78,3165.0,143.5408,143.7346,143.5408,143.6974,3165.0
2018-04-23 11:25:00,192.84,193.08,192.77,193.0,8228.0,143.7421,143.921,143.6899,143.8613,8228.0
2018-04-23 11:30:00,193.1,193.19,192.92,193.15,5709.0,143.9359,144.003,143.8017,143.9731,5709.0
2018-04-23 11:35:00,193.05,193.09,192.91,192.91,1471.0,143.8986,143.9284,143.7943,143.7943,1471.0
2018-04-23 11:40:00,193.07,193.32,193.03,193.25,6663.0,143.9135,144.0999,143.8837,144.0477,6663.0
2018-04-23 11:45:00,193.24,193.35,193.18,193.2,7358.0,144.0402,144.1222,143.9955,144.0104,7358.0
2018-04-23 11:50:00,193.23,193.23,193.0,193.03,1503.0,144.0328,144.0328,143.8613,143.8837,1503.0
2018-04-23 11:55:00,192.98,192.98,192.6,192.85,2927.0,143.8464,143.8464,143.5632,143.7495,2927.0
2018-04-23 12:00:00,192.81,192.96,192.56,192.67,3968.0,143.7197,143.8315,143.5334,143.6154,3968.0
2018-04-23 12:05:00,192.67,192.67,192.52,192.6,5760.0,143.6154,143.6154,143.5035,143.5632,5760.0
2018-04-23 12:10:00,192.46,192.57,192.39,192.55,4079.0,143.4588,143.5408,143.4066,143.5259,4079.0
2018-04-23 12:15:00,192.65,192.69,192.41,192.41,2059.0,143.6005,143.6303,143.4216,143.4216,2059.0
2018-04-23 12:20:00,192.6,192.7,192.39,192.39,1917.0,143.5632,143.6377,143.4066,143.4066,1917.0
2018-04-23 12:25:00,192.39,192.48,192.2,192.3,2350.0,143.4066,143.4737,143.265,143.3396,2350.0
2018-04-23 12:30:00,192.26,192.4,192.22,192.4,2700.0,143.3097,143.4141,143.2799,143.4141,2700.0
2018-04-23 12:35:00,192.47,192.59,192.39,192.58,5021.0,143.4663,143.5557,143.4066,143.5483,5021.0
2018-04-23 12:40:00,192.6,192.6,192.37,192.37,400.0,143.5632,143.5632,143.3917,143.3917,400.0
2018-04-23 12:45:00,192.37,192.64,192.37,192.53,2220.0,143.3917,143.593,143.3917,143.511,2220.0
2018-04-23 12:50:00,192.55,192.6,192.51,192.56,2451.0,143.5259,143.5632,143.4961,143.5334,2451.0
2018-04-23 12:55:00,192.56,192.58,192.42,192.47,4856.0,143.5334,143.5483,143.429,143.4663,4856.0
2018-04-23 13:00:00,192.46,192.47,192.29,192.46,964.0,143.4588,143.4663,143.3321,143.4588,964.0
2018-04-23 13:05:00,192.42,192.43,192.37,192.41,1400.0,143.429,143.4365,143.3917,143.4216,1400.0
2018-04-23 13:10:00,192.35,192.43,192.2,192.3,1889.0,143.3768,143.4365,143.265,143.3396,1889.0
2018-04-23 13:15:00,192.3,192.34,192.22,192.22,2512.0,143.3396,143.3694,143.2799,143.2799,2512.0
2018-04-23 13:20:00,192.3,192.3,192.1,192.21,10875.0,143.3396,143.3396,143.1905,143.2725,10875.0
2018-04-23 13:25:00,192.21,192.4,192.19,192.25,7153.0,143.2725,143.4141,143.2576,143.3023,7153.0
2018-04-23 13:30:00,192.3,192.34,192.1,192.16,5112.0,143.3396,143.3694,143.1905,143.2352,5112.0
2018-04-23 13:35:00,192.1,192.44,192.1,192.44,1927.0,143.1905,143.4439,143.1905,143.4439,1927.0
2018-04-23 13:40:00,192.5,192.5,192.32,192.37,4987.0,143.4886,143.4886,143.3545,143.3917,4987.0
2018-04-23 13:45:00,192.37,192.38,192.25,192.32,3200.0,143.3917,143.3992,143.3023,143.3545,3200.0
2018-04-23 13:50:00,192.3,192.48,192.29,192.43,4016.0,143.3396,143.4737,143.3321,143.4365,4016.0
2018-04-23 13:55:00,192.44,192.56,192.42,192.46,3746.0,143.4439,143.5334,143.429,143.4588,3746.0
2018-04-23 14:00:00,192.5,192.52,192.4,192.45,4573.0,143.4886,143.5035,143.4141,143.4514,4573.0
2018-04-23 14:05:00,192.42,192.42,192.25,192.29,2653.0,143.429,143.429,143.3023,143.3321,2653.0
2018-04-23 14:10:00,192.29,192.34,192.15,192.27,3648.0,143.3321,143.3694,143.2278,143.3172,3648.0
2018-04-23 14:15:00,192.28,192.36,192.26,192.29,7055.0,143.3247,143.3843,143.3097,143.3321,7055.0
2018-04-23 14:20:00,192.26,192.3,192.22,192.23,3211.0,143.3097,143.3396,143.2799,143.2874,3211.0
2018-04-23 14:25:00,192.31,192.38,192.25,192.34,14271.0,143.347,143.3992,143.3023,143.3694,14271.0
2018-04-23 14:30:00,192.35,192.42,192.26,192.26,4136.0,143.3768,143.429,143.3097,143.3097,4136.0
2018-04-23 14:35:00,192.28,192.37,192.24,192.29,3136.0,143.3247,143.3917,143.2948,143.3321,3136.0
2018-04-23 14:40:00,192.31,192.45,192.31,192.36,5589.0,143.347,143.4514,143.347,143.3843,5589.0
2018-04-23 14:45:00,192.4,192.4,192.23,192.23,2355.0,143.4141,143.4141,143.2874,143.2874,2355.0
2018-04-23 14:50:00,192.27,192.32,192.14,192.14,2354.0,143.3172,143.3545,143.2203,143.2203,2354.0
2018-04-23 14:55:00,192.12,192.28,192.12,192.27,4157.0,143.2054,143.3247,143.2054,143.3172,4157.0
2018-04-23 15:00:00,192.2,192.36,192.2,192.21,10202.0,143.265,143.3843,143.265,143.2725,10202.0
2018-04-23 15:05:00,192.21,192.3,192.13,192.23,9735.0,143.2725,143.3396,143.2128,143.2874,9735.0
2018-04-23 15:10:00,192.27,192.27,192.02,192.06,10619.0,143.3172,143.3172,143.1309,143.1607,10619.0
2018-04-23 15:15:00,192.08,192.22,192.04,192.2,9074.0,143.1756,143.2799,143.1458,143.265,9074.0
2018-04-23 15:20:00,192.22,192.28,192.14,192.28,13136.0,143.2799,143.3247,143.2203,143.3247,13136.0
2018-04-23 15:25:00,192.24,192.5,192.23,192.48,5962.0,143.2948,143.4886,143.2874,143.4737,5962.0
2018-04-23 15:30:00,192.45,192.53,192.41,192.49,9739.0,143.4514,143.511,143.4216,143.4812,9739.0
2018-04-23 15:35:00,192.45,192.69,192.45,192.69,7296.0,143.4514,143.6303,143.4514,143.6303,7296.0
2018-04-23 15:40:00,192.68,192.7,192.55,192.67,11235.0,143.6228,143.6377,143.5259,143.6154,11235.0
2018-04-23 15:45:00,192.7,192.77,192.66,192.75,17264.0,143.6377,143.6899,143.6079,143.675,17264.0
2018-04-23 15:50:00,192.74,192.86,192.74,192.85,20383.0,143.6675,143.757,143.6675,143.7495,20383.0
2018-04-23 15:55:00,192.84,192.92,192.72,192.88,35719.0,143.7421,143.8017,143.6526,143.7719,35719.0
2018-04-24 09:30:00,192.43,192.84,192.22,192.71,21414.0,143.4365,143.7421,143.2799,143.6452,21414.0
2018-04-24 09:35:00,192.79,193.41,192.66,193.41,7937.0,143.7048,144.167,143.6079,144.167,7937.0
2018-04-24 09:40:00,193.15,193.41,192.84,192.84,11545.0,143.9731,144.167,143.7421,143.7421,11545.0
2018-04-24 09:45:00,192.93,192.93,192.49,192.49,17954.0,143.8092,143.8092,143.4812,143.4812,17954.0
2018-04-24 09:50:00,192.47,193.04,192.47,193.02,5050.0,143.4663,143.8912,143.4663,143.8762,5050.0
2018-04-24 09:55:00,192.85,192.91,192.47,192.59,7450.0,143.7495,143.7943,143.4663,143.5557,7450.0
2018-04-24 10:00:00,192.61,192.62,192.3,192.43,6476.0,143.5706,143.5781,143.3396,143.4365,6476.0
2018-04-24 10:05:00,192.3,192.3,192.05,192.22,5830.0,143.3396,143.3396,143.1532,143.2799,5830.0
2018-04-24 10:10:00,192.33,192.43,192.18,192.37,6900.0,143.3619,143.4365,143.2501,143.3917,6900.0
2018-04-24 10:15:00,192.42,192.5,192.25,192.25,4830.0,143.429,143.4886,143.3023,143.3023,4830.0
2018-04-24 10:20:00,192.33,192.43,192.2,192.31,8328.0,143.3619,143.4365,143.265,143.347,8328.0
2018-04-24 10:25:00,192.31,192.37,192.17,192.31,5910.0,143.347,143.3917,143.2427,143.347,5910.0
2018-04-24 10:30:00,192.36,192.56,192.17,192.51,8100.0,143.3843,143.5334,143.2427,143.4961,8100.0
2018-04-24 10:35:00,192.5,192.98,192.4,192.86,7803.0,143.4886,143.8464,143.4141,143.757,7803.0
2018-04-24 10:40:00,192.84,193.02,192.83,192.83,3928.0,143.7421,143.8762,143.7346,143.7346,3928.0
2018-04-24 10:45:00,192.92,193.05,192.86,192.86,4200.0,143.8017,143.8986,143.757,143.757,4200.0
2018-04-24 10:50:00,192.86,193.17,192.79,193.03,14900.0,143.757,143.9881,143.7048,143.8837,14900.0
2018-04-24 10:55:00,193.09,193.09,192.88,192.88,6067.0,143.9284,143.9284,143.7719,143.7719,6067.0
2018-04-24 11:00:00,192.86,193.43,192.77,193.22,29147.0,143.757,144.1819,143.6899,144.0253,29147.0
2018-04-24 11:05:00,193.23,193.28,193.16,193.24,2767.0,144.0328,144.0701,143.9806,144.0402,2767.0
2018-04-24 11:10:00,193.28,193.48,193.26,193.37,11339.0,144.0701,144.2191,144.0551,144.1371,11339.0
2018-04-24 11:15:00,193.39,194.16,193.38,193.74,7345.0,144.152,144.726,144.1446,144.4129,7345.0
2018-04-24 11:20:00,193.84,193.87,193.32,193.37,5973.0,144.4875,144.5098,144.0999,144.1371,5973.0
2018-04-24 11:25:00,193.36,193.63,193.18,193.63,50299.0,144.1297,144.3309,143.9955,144.3309,50299.0
2018-04-24 11:30:00,193.79,193.81,193.55,193.55,10086.0,144.4502,144.4651,144.2713,144.2713,10086.0
2018-04-24 11:35:00,193.58,193.6,193.33,193.44,6706.0,144.2937,144.3086,144.1073,144.1893,6706.0
2018-04-24 11:40:00,193.5,193.5,193.21,193.21,2900.0,144.234,144.234,144.0179,144.0179,2900.0
2018-04-24 11:45:00,193.2,193.22,193.2,193.22,474.0,144.0104,144.0253,144.0104,144.0253,474.0
2018-04-24 11:50:00,193.21,193.43,193.18,193.43,3000.0,144.0179,144.1819,143.9955,144.1819,3000.0
2018-04-24 11:55:00,193.44,193.47,193.33,193.35,3979.0,144.1893,144.2117,144.1073,144.1222,3979.0
2018-04-24 12:00:00,193.34,193.41,193.19,193.41,4303.0,144.1148,144.167,144.003,144.167,4303.0
2018-04-24 12:05:00,193.47,193.61,193.34,193.34,4537.0,144.2117,144.316,144.1148,144.1148,4537.0
2018-04-24 12:10:00,193.38,193.54,193.37,193.38,8779.0,144.1446,144.2639,144.1371,144.1446,8779.0
2018-04-24 12:15:00,193.29,193.44,193.27,193.37,2300.0,144.0775,144.1893,144.0626,144.1371,2300.0
2018-04-24 12:20:00,193.4,193.67,193.32,193.67,4466.0,144.1595,144.3608,144.0999,144.3608,4466.0
2018-04-24 12:25:00,193.73,193.88,193.67,193.88,2061.0,144.4055,144.5173,144.3608,144.5173,2061.0
2018-04-24 12:30:00,193.84,194.12,193.75,194.12,4707.0,144.4875,144.6962,144.4204,144.6962,4707.0
2018-04-24 12:35:00,194.01,194.02,193.86,193.9,5757.0,144.6142,144.6216,144.5024,144.5322,5757.0
2018-04-24 12:40:00,193.89,194.33,193.86,194.26,10014.0,144.5247,144.8527,144.5024,144.8005,10014.0
2018-04-24 12:45:00,194.32,194.48,194.26,194.46,6557.0,144.8453,144.9645,144.8005,144.9496,6557.0
2018-04-24 12:50:00,194.46,194.51,194.24,194.24,2800.0,144.9496,144.9869,144.7856,144.7856,2800.0
2018-04-24 12:55:00,194.27,194.39,194.25,194.25,3218.0,144.808,144.8974,144.7931,144.7931,3218.0
2018-04-24 13:00:00,194.21,194.42,194.16,194.4,3380.0,144.7633,144.9198,144.726,144.9049,3380.0
2018-04-24 13:05:00,194.53,194.53,194.16,194.22,3080.0,145.0018,145.0018,144.726,144.7707,3080.0
2018-04-24 13:10:00,194.13,194.13,193.98,194.11,5102.0,144.7036,144.7036,144.5918,144.6887,5102.0
2018-04-24 13:15:00,194.14,194.31,194.12,194.29,4299.0,144.7111,144.8378,144.6962,144.8229,4299.0
2018-04-24 13:20:00,194.34,194.43,194.0,194.0,3460.0,144.8602,144.9273,144.6067,144.6067,3460.0
2018-04-24 13:25:00,194.06,194.2,194.04,194.2,2541.0,144.6515,144.7558,144.6366,144.7558,2541.0
2018-04-24 13:30:00,194.15,194.15,193.95,193.96,2700.0,144.7185,144.7185,144.5695,144.5769,2700.0
2018-04-24 13:35:00,194.01,194.08,193.73,193.75,10234.0,144.6142,144.6664,144.4055,144.4204,10234.0
2018-04-24 13:40:00,193.73,193.96,193.72,193.88,5197.0,144.4055,144.5769,144.398,144.5173,5197.0
2018-04-24 13:45:00,193.87,194.09,193.87,194.09,3462.0,144.5098,144.6738,144.5098,144.6738,3462.0
2018-04-24 13:50:00,194.04,194.11,193.87,193.89,10871.0,144.6366,144.6887,144.5098,144.5247,10871.0
2018-04-24 13:55:00,193.9,193.9,193.75,193.84,18735.0,144.5322,144.5322,144.4204,144.4875,18735.0
2018-04-24 14:00:00,193.79,193.79,193.52,193.59,5128.0,144.4502,144.4502,144.2489,144.3011,5128.0
2018-04-24 14:05:00,193.53,193.63,193.44,193.61,4000.0,144.2564,144.3309,144.1893,144.316,4000.0
2018-04-24 14:10:00,193.69,193.69,193.41,193.58,22770.0,144.3757,144.3757,144.167,144.2937,22770.0
2018-04-24 14:15:00,193.53,193.54,193.37,193.37,4026.0,144.2564,144.2639,144.1371,144.1371,4026.0
2018-04-24 14:20:00,193.34,193.34,193.02,193.11,5499.0,144.1148,144.1148,143.8762,143.9433,5499.0
2018-04-24 14:25:00,193.15,193.45,193.11,193.24,6651.0,143.9731,144.1968,143.9433,144.0402,6651.0
2018-04-24 14:30:00,193.2,193.2,192.96,192.99,2531.0,144.0104,144.0104,143.8315,143.8539,2531.0
2018-04-24 14:35:00,193.0,193.01,192.48,192.51,4500.0,143.8613,143.8688,143.4737,143.4961,4500.0
2018-04-24 14:40:00,192.56,192.9,192.52,192.9,3200.0,143.5334,143.7868,143.5035,143.7868,3200.0
2018-04-24 14:45:00,192.87,192.98,192.61,192.61,8787.0,143.7644,143.8464,143.5706,143.5706,8787.0
2018-04-24 14:50:00,192.64,192.81,192.5,192.5,7045.0,143.593,143.7197,143.4886,143.4886,7045.0
2018-04-24 14:55:00,192.53,192.8,192.48,192.69,45014.0,143.511,143.7123,143.4737,143.6303,45014.0
2018-04-24 15:00:00,192.7,193.06,192.7,193.06,6600.0,143.6377,143.9061,143.6377,143.9061,6600.0
2018-04-24 15:05:00,193.09,193.18,193.01,193.13,8400.0,143.9284,143.9955,143.8688,143.9582,8400.0
2018-04-24 15:10:00,193.21,193.39,193.06,193.2,8519.0,144.0179,144.152,143.9061,144.0104,8519.0
2018-04-24 15:15:00,193.3,193.33,193.04,193.04,6706.0,144.085,144.1073,143.8912,143.8912,6706.0
2018-04-24 15:20:00,193.05,193.38,193.04,193.32,6854.0,143.8986,144.1446,143.8912,144.0999,6854.0
2018-04-24 15:25:00,193.25,193.34,193.05,193.16,5830.0,144.0477,144.1148,143.8986,143.9806,5830.0
2018-04-24 15:30:00,193.08,193.08,192.66,192.69,10174.0,143.921,143.921,143.6079,143.6303,10174.0
2018-04-24 15:35:00,192.65,192.89,192.62,192.87,12193.0,143.6005,143.7793,143.5781,143.7644,12193.0
2018-04-24 15:40:00,192.89,192.98,192.66,192.77,14691.0,143.7793,143.8464,143.6079,143.6899,14691.0
2018-04-24 15:45:00,192.88,193.71,192.81,193.49,17386.0,143.7719,144.3906,143.7197,144.2266,17386.0
2018-04-24 15:50:00,193.48,193.69,193.45,193.6,29990.0,144.2191,144.3757,144.1968,144.3086,29990.0
2018-04-24 15:55:00,193.6,193.77,193.44,193.68,43092.0,144.3086,144.4353,144.1893,144.3682,43092.0
2018-04-25 09:30:00,193.39,193.84,193.39,193.81,3418.0,144.152,144.4875,144.152,144.4651,3418.0
2018-04-25 09:35:00,193.24,193.24,192.74,193.02,3733.0,144.0402,144.0402,143.6675,143.8762,3733.0
2018-04-25 09:40:00,193.19,194.14,193.19,194.14,1200.0,144.003,144.7111,144.003,144.7111,1200.0
2018-04-25 09:45:00,194.13,194.13,193.12,193.12,4842.0,144.7036,144.7036,143.9508,143.9508,4842.0
2018-04-25 09:50:00,193.0,193.69,193.0,193.69,2325.0,143.8613,144.3757,143.8613,144.3757,2325.0
2018-04-25 09:55:00,193.66,194.0,193.66,193.9,3030.0,144.3533,144.6067,144.3533,144.5322,3030.0
2018-04-25 10:00:00,193.9,194.08,193.75,193.95,5305.0,144.5322,144.6664,144.4204,144.5695,5305.0
2018-04-25 10:05:00,194.09,194.63,194.05,194.63,7207.0,144.6738,145.0763,144.644,145.0763,7207.0
2018-04-25 10:10:00,194.46,195.0,194.39,194.55,7100.0,144.9496,145.3521,144.8974,145.0167,7100.0
2018-04-25 10:15:00,194.66,194.85,194.64,194.8,15531.0,145.0987,145.2403,145.0838,145.2031,15531.0
2018-04-25 10:20:00,194.84,195.05,194.68,194.83,9392.0,145.2329,145.3894,145.1136,145.2254,9392.0
2018-04-25 10:25:00,194.69,194.69,194.26,194.68,5308.0,145.1211,145.1211,144.8005,145.1136,5308.0
2018-04-25 10:30:00,194.5,194.96,194.47,194.96,12730.0,144.9794,145.3223,144.9571,145.3223,12730.0
2018-04-25 10:35:00,194.97,195.11,194.39,194.53,10297.0,145.3298,145.4341,144.8974,145.0018,10297.0
2018-04-25 10:40:00,194.64,194.65,194.05,194.05,6068.0,145.0838,145.0912,144.644,144.644,6068.0
2018-04-25 10:45:00,194.03,194.03,193.48,193.48,2929.0,144.6291,144.6291,144.2191,144.2191,2929.0
2018-04-25 10:50:00,193.56,193.63,193.28,193.28,4297.0,144.2788,144.3309,144.0701,144.0701,4297.0
2018-04-25 10:55:00,193.52,193.59,193.26,193.44,6179.0,144.2489,144.3011,144.0551,144.1893,6179.0
2018-04-25 11:00:00,193.56,193.57,192.87,192.87,5915.0,144.2788,144.2862,143.7644,143.7644,5915.0
2018-04-25 11:05:00,192.87,193.12,192.28,192.62,5253.0,143.7644,143.9508,143.3247,143.5781,5253.0
2018-04-25 11:10:00,192.64,193.17,192.45,193.11,7289.0,143.593,143.9881,143.4514,143.9433,7289.0
2018-04-25 11:15:00,193.11,193.11,192.72,192.72,6817.0,143.9433,143.9433,143.6526,143.6526,6817.0
2018-04-25 11:20:00,192.8,193.09,192.75,192.82,7125.0,143.7123,143.9284,143.675,143.7272,7125.0
2018-04-25 11:25:00,192.68,192.91,192.61,192.74,4842.0,143.6228,143.7943,143.5706,143.6675,4842.0
2018-04-25 11:30:00,192.55,192.55,192.34,192.34,900.0,143.5259,143.5259,143.3694,143.3694,900.0
2018-04-25 11:35:00,192.22,192.54,192.19,192.54,3003.0,143.2799,143.5185,143.2576,143.5185,3003.0
2018-04-25 11:40:00,192.57,193.14,192.57,192.96,3930.0,143.5408,143.9657,143.5408,143.8315,3930.0
2018-04-25 11:45:00,193.17,193.17,192.6,192.6,5058.0,143.9881,143.9881,143.5632,143.5632,5058.0
2018-04-25 11:50:00,192.71,192.88,192.55,192.55,3916.0,143.6452,143.7719,143.5259,143.5259,3916.0
2018-04-25 11:55:00,192.56,192.77,192.5,192.65,3100.0,143.5334,143.6899,143.4886,143.6005,3100.0
2018-04-25 12:00:00,192.71,192.9,192.71,192.89,2449.0,143.6452,143.7868,143.6452,143.7793,2449.0
2018-04-25 12:05:00,192.8,193.15,192.71,193.1,4455.0,143.7123,143.9731,143.6452,143.9359,4455.0
2018-04-25 12:10:00,193.17,193.17,192.78,192.78,3200.0,143.9881,143.9881,143.6974,143.6974,3200.0
2018-04-25 12:15:00,192.75,192.95,192.75,192.9,1988.0,143.675,143.8241,143.675,143.7868,1988.0
2018-04-25 12:20:00,192.97,193.16,192.75,192.75,3828.0,143.839,143.9806,143.675,143.675,3828.0
2018-04-25 12:25:00,192.81,192.91,192.81,192.91,1217.0,143.7197,143.7943,143.7197,143.7943,1217.0
2018-04-25 12:30:00,192.96,192.99,192.84,192.99,2800.0,143.8315,143.8539,143.7421,143.8539,2800.0
2018-04-25 12:35:00,193.01,193.02,192.83,193.01,8569.0,143.8688,143.8762,143.7346,143.8688,8569.0
2018-04-25 12:40:00,192.99,193.08,192.99,193.03,1100.0,143.8539,143.921,143.8539,143.8837,1100.0
2018-04-25 12:45:00,193.12,193.12,192.83,192.9,3400.0,143.9508,143.9508,143.7346,143.7868,3400.0
2018-04-25 12:50:00,192.77,192.92,192.72,192.9,2398.0,143.6899,143.8017,143.6526,143.7868,2398.0
2018-04-25 12:55:00,193.01,193.02,193.01,193.01,400.0,143.8688,143.8762,143.8688,143.8688,400.0
2018-04-25 13:00:00,193.07,193.34,193.07,193.29,9110.0,143.9135,144.1148,143.9135,144.0775,9110.0
2018-04-25 13:05:00,193.29,193.31,193.23,193.23,700.0,144.0775,144.0924,144.0328,144.0328,700.0
2018-04-25 13:10:00,193.27,193.27,193.15,193.2,2232.0,144.0626,144.0626,143.9731,144.0104,2232.0
2018-04-25 13:15:00,193.2,193.2,193.07,193.08,1710.0,144.0104,144.0104,143.9135,143.921,1710.0
2018-04-25 13:20:00,192.96,193.05,192.96,192.97,1560.0,143.8315,143.8986,143.8315,143.839,1560.0
2018-04-25 13:25:00,193.09,193.44,192.99,193.38,6617.0,143.9284,144.1893,143.8539,144.1446,6617.0
2018-04-25 13:30:00,193.38,193.43,193.13,193.42,3205.0,144.1446,144.1819,143.9582,144.1744,3205.0
2018-04-25 13:35:00,193.33,193.33,193.13,193.13,2128.0,144.1073,144.1073,143.9582,143.9582,2128.0
2018-04-25 13:40:00,193.12,193.27,193.0,193.13,4076.0,143.9508,144.0626,143.8613,143.9582,4076.0
2018-04-25 13:45:00,192.99,193.0,192.88,192.88,913.0,143.8539,143.8613,143.7719,143.7719,913.0
2018-04-25 13:50:00,192.81,192.9,192.78,192.87,3151.0,143.7197,143.7868,143.6974,143.7644,3151.0
2018-04-25 13:55:00,192.82,193.01,192.79,192.89,2982.0,143.7272,143.8688,143.7048,143.7793,2982.0
2018-04-25 14:00:00,192.84,192.86,192.74,192.86,2281.0,143.7421,143.757,143.6675,143.757,2281.0
2018-04-25 14:05:00,192.99,193.05,192.81,192.81,3999.0,143.8539,143.8986,143.7197,143.7197,3999.0
2018-04-25 14:10:00,192.87,193.0,192.81,192.92,4407.0,143.7644,143.8613,143.7197,143.8017,4407.0
2018-04-25 14:15:00,192.92,193.0,192.8,192.8,1842.0,143.8017,143.8613,143.7123,143.7123,1842.0
2018-04-25 14:20:00,192.91,193.01,192.83,192.83,2800.0,143.7943,143.8688,143.7346,143.7346,2800.0
2018-04-25 14:25:00,192.85,193.04,192.79,192.79,4600.0,143.7495,143.8912,143.7048,143.7048,4600.0
2018-04-25 14:30:00,192.8,193.09,192.77,193.09,4000.0,143.7123,143.9284,143.6899,143.9284,4000.0
2018-04-25 14:35:00,193.0,193.24,193.0,193.1,2330.0,143.8613,144.0402,143.8613,143.9359,2330.0
2018-04-25 14:40:00,193.17,193.17,192.86,192.86,3798.0,143.9881,143.9881,143.757,143.757,3798.0
2018-04-25 14:45:00,192.91,192.91,192.73,192.82,4644.0,143.7943,143.7943,143.6601,143.7272,4644.0
2018-04-25 14:50:00,192.83,192.97,192.83,192.92,2200.0,143.7346,143.839,143.7346,143.8017,2200.0
2018-04-25 14:55:00,192.84,193.2,192.79,193.17,4839.0,143.7421,144.0104,143.7048,143.9881,4839.0
2018-04-25 15:00:00,193.19,193.19,192.93,192.95,5801.0,144.003,144.003,143.8092,143.8241,5801.0
2018-04-25 15:05:00,192.95,192.95,192.85,192.85,3827.0,143.8241,143.8241,143.7495,143.7495,3827.0
2018-04-25 15:10:00,192.89,193.12,192.85,193.12,6667.0,143.7793,143.9508,143.7495,143.9508,6667.0
2018-04-25 15:15:00,193.14,193.43,193.12,193.43,9246.0,143.9657,144.1819,143.9508,144.1819,9246.0
2018-04-25 15:20:00,193.51,193.64,193.33,193.64,7898.0,144.2415,144.3384,144.1073,144.3384,7898.0
2018-04-25 15:25:00,193.69,194.04,193.61,193.64,6470.0,144.3757,144.6366,144.316,144.3384,6470.0
2018-04-25 15:30:00,193.55,193.66,193.29,193.6,19506.0,144.2713,144.3533,144.0775,144.3086,19506.0
2018-04-25 15:35:00,193.53,193.68,193.44,193.61,11860.0,144.2564,144.3682,144.1893,144.316,11860.0
2018-04-25 15:40:00,193.64,193.71,193.53,193.64,21520.0,144.3384,144.3906,144.2564,144.3384,21520.0
2018-04-25 15:45:00,193.71,193.75,193.53,193.56,19169.0,144.3906,144.4204,144.2564,144.2788,19169.0
2018-04-25 15:50:00,193.56,193.77,193.13,193.18,58803.0,144.2788,144.4353,143.9582,143.9955,58803.0
2018-04-25 15:55:00,193.16,193.75,193.16,193.51,37990.0,143.9806,144.4204,143.9806,144.2415,37990.0
2018-04-26 09:30:00,196.5,199.7,195.66,198.0,109675.0,146.4702,148.8555,145.8441,147.5883,109675.0
2018-04-26 09:35:00,197.99,199.68,197.55,199.03,59644.0,147.5809,148.8406,147.2529,148.3561,59644.0
2018-04-26 09:40:00,199.09,200.41,198.41,198.91,30883.0,148.4008,149.3847,147.8939,148.2666,30883.0
2018-04-26 09:45:00,199.0,199.4,198.0,198.22,12698.0,148.3337,148.6319,147.5883,147.7523,12698.0
2018-04-26 09:50:00,198.34,198.41,197.69,198.08,30980.0,147.8418,147.8939,147.3572,147.6479,30980.0
2018-04-26 09:55:00,198.1,198.67,197.91,198.35,22437.0,147.6629,148.0877,147.5212,147.8492,22437.0
2018-04-26 10:00:00,198.35,199.3,198.35,199.02,32993.0,147.8492,148.5573,147.8492,148.3486,32993.0
2018-04-26 10:05:00,199.02,199.38,198.99,199.12,19233.0,148.3486,148.617,148.3263,148.4232,19233.0
2018-04-26 10:10:00,199.12,199.15,198.81,199.01,10789.0,148.4232,148.4455,148.1921,148.3412,10789.0
2018-04-26 10:15:00,199.08,199.18,198.75,198.75,11657.0,148.3933,148.4679,148.1474,148.1474,11657.0
2018-04-26 10:20:00,198.86,199.71,198.75,199.71,10666.0,148.2294,148.8629,148.1474,148.8629,10666.0
2018-04-26 10:25:00,199.78,199.88,199.23,199.7,8043.0,148.9151,148.9897,148.5052,148.8555,8043.0
2018-04-26 10:30:00,199.67,199.98,199.65,199.8,4985.0,148.8331,149.0642,148.8182,148.93,4985.0
2018-04-26 10:35:00,199.73,199.87,199.73,199.87,869.0,148.8779,148.9822,148.8779,148.9822,869.0
2018-04-26 10:40:00,199.89,199.9,199.43,199.43,7691.0,148.9971,149.0046,148.6542,148.6542,7691.0
2018-04-26 10:45:00,199.3,199.73,199.22,199.67,13870.0,148.5573,148.8779,148.4977,148.8331,13870.0
2018-04-26 10:50:00,199.67,199.99,199.55,199.99,9526.0,148.8331,149.0717,148.7437,149.0717,9526.0
2018-04-26 10:55:00,200.06,200.58,200.06,200.19,5726.0,149.1238,149.5114,149.1238,149.2207,5726.0
2018-04-26 11:00:00,200.18,200.59,200.18,200.4,8150.0,149.2133,149.5189,149.2133,149.3773,8150.0
2018-04-26 11:05:00,200.47,200.5,199.95,200.07,16313.0,149.4294,149.4518,149.0418,149.1313,16313.0
2018-04-26 11:10:00,200.03,200.03,199.43,199.52,16898.0,149.1015,149.1015,148.6542,148.7213,16898.0
2018-04-26 11:15:00,199.69,200.05,199.69,199.9,2528.0,148.848,149.1164,148.848,149.0046,2528.0
2018-04-26 11:20:00,199.9,199.99,199.79,199.79,1096.0,149.0046,149.0717,148.9226,148.9226,1096.0
2018-04-26 11:25:00,199.84,200.72,199.84,200.22,8866.0,148.9598,149.6158,148.9598,149.2431,8866.0
2018-04-26 11:30:00,200.09,200.24,199.76,199.93,5170.0,149.1462,149.258,148.9002,149.0269,5170.0
2018-04-26 11:35:00,200.0,200.38,200.0,200.38,2223.0,149.0791,149.3624,149.0791,149.3624,2223.0
2018-04-26 11:40:00,200.34,200.68,200.26,200.26,5755.0,149.3325,149.586,149.2729,149.2729,5755.0
2018-04-26 11:45:00,200.37,200.61,200.05,200.57,9779.0,149.3549,149.5338,149.1164,149.504,9779.0
2018-04-26 11:50:00,200.5,200.7,200.36,200.67,20521.0,149.4518,149.6009,149.3475,149.5785,20521.0
2018-04-26 11:55:00,200.58,200.76,200.48,200.76,6854.0,149.5114,149.6456,149.4369,149.6456,6854.0
2018-04-26 12:00:00,200.61,200.88,200.61,200.87,1307.0,149.5338,149.7351,149.5338,149.7276,1307.0
2018-04-26 12:05:00,200.81,201.19,200.81,201.19,10019.0,149.6829,149.9661,149.6829,149.9661,10019.0
2018-04-26 12:10:00,201.28,201.29,201.05,201.05,4014.0,150.0332,150.0407,149.8618,149.8618,4014.0
2018-04-26 12:15:00,201.11,201.18,200.94,201.02,6898.0,149.9065,149.9587,149.7798,149.8394,6898.0
2018-04-26 12:20:00,201.06,201.14,200.94,201.08,8254.0,149.8692,149.9289,149.7798,149.8841,8254.0
2018-04-26 12:25:00,201.09,201.4,200.94,201.0,16461.0,149.8916,150.1227,149.7798,149.8245,16461.0
2018-04-26 12:30:00,200.99,201.2,200.94,201.12,16457.0,149.817,149.9736,149.7798,149.914,16457.0
2018-04-26 12:35:00,201.12,201.21,201.03,201.21,6484.0,149.914,149.981,149.8469,149.981,6484.0
2018-04-26 12:40:00,201.26,201.55,201.26,201.4,5563.0,150.0183,150.2345,150.0183,150.1227,5563.0
2018-04-26 12:45:00,201.4,201.43,201.22,201.27,4200.0,150.1227,150.145,149.9885,150.0258,4200.0
2018-04-26 12:50:00,201.35,201.61,201.35,201.53,5781.0,150.0854,150.2792,150.0854,150.2196,5781.0
2018-04-26 12:55:00,201.6,201.83,201.6,201.63,3477.0,150.2717,150.4432,150.2717,150.2941,3477.0
2018-04-26 13:00:00,201.72,202.24,201.72,202.24,2705.0,150.3612,150.7488,150.3612,150.7488,2705.0
2018-04-26 13:05:00,202.22,202.22,201.84,202.14,6650.0,150.7339,150.7339,150.4506,150.6743,6650.0
2018-04-26 13:10:00,202.15,202.33,202.05,202.31,3571.0,150.6817,150.8159,150.6072,150.801,3571.0
2018-04-26 13:15:00,202.23,202.65,202.23,202.63,5985.0,150.7413,151.0544,150.7413,151.0395,5985.0
2018-04-26 13:20:00,202.61,202.77,202.56,202.75,4436.0,151.0246,151.1439,150.9873,151.1289,4436.0
2018-04-26 13:25:00,202.76,202.95,202.64,202.91,21415.0,151.1364,151.278,151.047,151.2482,21415.0
2018-04-26 13:30:00,202.95,203.1,202.8,203.07,36179.0,151.278,151.3898,151.1662,151.3675,36179.0
2018-04-26 13:35:00,203.0,203.12,201.96,202.01,45962.0,151.3153,151.4047,150.5401,150.5774,45962.0
2018-04-26 13:40:00,202.02,202.07,201.46,202.0,24169.0,150.5848,150.6221,150.1674,150.5699,24169.0
2018-04-26 13:45:00,202.0,202.51,202.0,202.38,14986.0,150.5699,150.9501,150.5699,150.8531,14986.0
2018-04-26 13:50:00,202.37,203.12,202.25,202.5,18933.0,150.8457,151.4047,150.7562,150.9426,18933.0
2018-04-26 13:55:00,202.48,203.11,202.46,202.6,26046.0,150.9277,151.3973,150.9128,151.0171,26046.0
2018-04-26 14:00:00,202.6,202.72,202.42,202.56,8099.0,151.0171,151.1066,150.883,150.9873,8099.0
2018-04-26 14:05:00,202.41,202.44,201.88,201.96,16306.0,150.8755,150.8979,150.4805,150.5401,16306.0
2018-04-26 14:10:00,202.0,202.04,200.78,200.88,67813.0,150.5699,150.5997,149.6605,149.7351,67813.0
2018-04-26 14:15:00,200.88,201.07,200.77,201.05,13028.0,149.7351,149.8767,149.6531,149.8618,13028.0
2018-04-26 14:20:00,201.11,201.11,200.22,200.43,17137.0,149.9065,149.9065,149.2431,149.3996,17137.0
2018-04-26 14:25:00,200.42,200.54,199.25,200.03,47030.0,149.3922,149.4816,148.5201,149.1015,47030.0
2018-04-26 14:30:00,199.91,199.93,198.69,199.68,71151.0,149.012,149.0269,148.1026,148.8406,71151.0
2018-04-26 14:35:00,199.69,200.22,199.55,200.12,49825.0,148.848,149.2431,148.7437,149.1686,49825.0
2018-04-26 14:40:00,200.24,200.53,199.92,199.92,16500.0,149.258,149.4742,149.0195,149.0195,16500.0
2018-04-26 14:45:00,199.9,200.26,199.78,200.07,16055.0,149.0046,149.2729,148.9151,149.1313,16055.0
2018-04-26 14:50:00,200.13,200.65,200.12,200.53,9422.0,149.176,149.5636,149.1686,149.4742,9422.0
2018-04-26 14:55:00,200.65,200.67,200.32,200.56,15833.0,149.5636,149.5785,149.3176,149.4965,15833.0
2018-04-26 15:00:00,200.59,200.77,200.25,200.33,40080.0,149.5189,149.6531,149.2655,149.3251,40080.0
2018-04-26 15:05:00,200.39,200.72,200.3,200.31,21111.0,149.3698,149.6158,149.3027,149.3102,21111.0
2018-04-26 15:10:00,200.24,200.61,200.17,200.54,12456.0,149.258,149.5338,149.2058,149.4816,12456.0
2018-04-26 15:15:00,200.47,200.66,200.31,200.66,40266.0,149.4294,149.5711,149.3102,149.5711,40266.0
2018-04-26 15:20:00,200.55,200.72,200.32,200.48,38063.0,149.4891,149.6158,149.3176,149.4369,38063.0
2018-04-26 15:25:00,200.36,200.57,200.15,200.5,25971.0,149.3475,149.504,149.1909,149.4518,25971.0
2018-04-26 15:30:00,200.5,200.75,199.99,200.0,39416.0,149.4518,149.6382,149.0717,149.0791,39416.0
2018-04-26 15:35:00,200.0,200.16,199.91,200.01,9149.0,149.0791,149.1984,149.012,149.0866,9149.0
2018-04-26 15:40:00,200.01,200.18,199.68,200.06,17701.0,149.0866,149.2133,148.8406,149.1238,17701.0
2018-04-26 15:45:00,200.05,200.1,199.82,199.98,24963.0,149.1164,149.1536,148.9449,149.0642,24963.0
2018-04-26 15:50:00,199.9,199.97,199.78,199.87,25265.0,149.0046,149.0567,148.9151,148.9822,25265.0
2018-04-26 15:55:00,199.86,200.13,199.56,199.89,49706.0,148.9748,149.176,148.7511,148.9971,49706.0
2018-04-27 09:30:00,199.25,199.27,198.92,199.27,13480.0,148.5201,148.535,148.2741,148.535,13480.0
2018-04-27 09:35:00,198.38,199.47,198.38,199.47,4001.0,147.8716,148.684,147.8716,148.684,4001.0
2018-04-27 09:40:00,199.67,199.67,199.21,199.52,2870.0,148.8331,148.8331,148.4902,148.7213,2870.0
2018-04-27 09:45:00,199.5,199.66,199.18,199.18,8298.0,148.7064,148.8257,148.4679,148.4679,8298.0
2018-04-27 09:50:00,199.23,199.78,199.22,199.68,4729.0,148.5052,148.9151,148.4977,148.8406,4729.0
2018-04-27 09:55:00,199.76,199.95,199.63,199.7,4018.0,148.9002,149.0418,148.8033,148.8555,4018.0
2018-04-27 10:00:00,199.92,200.02,199.74,199.85,4550.0,149.0195,149.094,148.8853,148.9673,4550.0
2018-04-27 10:05:00,199.99,200.2,199.84,200.03,11967.0,149.0717,149.2282,148.9598,149.1015,11967.0
2018-04-27 10:10:00,200.09,200.91,199.91,200.82,7074.0,149.1462,149.7574,149.012,149.6903,7074.0
2018-04-27 10:15:00,200.86,200.93,200.33,200.72,8666.0,149.7201,149.7723,149.3251,149.6158,8666.0
2018-04-27 10:20:00,200.61,200.74,199.95,199.99,6524.0,149.5338,149.6307,149.0418,149.0717,6524.0
2018-04-27 10:25:00,200.11,200.55,200.06,200.5,6529.0,149.1611,149.4891,149.1238,149.4518,6529.0
2018-04-27 10:30:00,200.5,200.76,200.3,200.57,6459.0,149.4518,149.6456,149.3027,149.504,6459.0
2018-04-27 10:35:00,200.67,200.86,200.67,200.84,4468.0,149.5785,149.7201,149.5785,149.7052,4468.0
2018-04-27 10:40:00,200.85,201.4,200.85,201.02,4272.0,149.7127,150.1227,149.7127,149.8394,4272.0
2018-04-27 10:45:00,201.03,201.76,201.0,201.63,6062.0,149.8469,150.391,149.8245,150.2941,6062.0
2018-04-27 10:50:00,201.63,202.02,201.54,202.02,3200.0,150.2941,150.5848,150.227,150.5848,3200.0
2018-04-27 10:55:00,201.98,201.98,201.58,201.92,4504.0,150.555,150.555,150.2568,150.5103,4504.0
2018-04-27 11:00:00,202.03,202.24,201.71,201.85,5297.0,150.5923,150.7488,150.3537,150.4581,5297.0
2018-04-27 11:05:00,201.85,202.29,201.82,202.25,3500.0,150.4581,150.7861,150.4357,150.7562,3500.0
2018-04-27 11:10:00,202.17,202.46,202.16,202.4,4139.0,150.6966,150.9128,150.6892,150.8681,4139.0
2018-04-27 11:15:00,202.32,202.76,202.3,202.64,6084.0,150.8084,151.1364,150.7935,151.047,6084.0
2018-04-27 11:20:00,202.64,202.72,202.37,202.72,6332.0,151.047,151.1066,150.8457,151.1066,6332.0
2018-04-27 11:25:00,202.57,202.67,202.27,202.32,5500.0,150.9948,151.0693,150.7712,150.8084,5500.0
2018-04-27 11:30:00,202.24,202.54,202.17,202.54,5400.0,150.7488,150.9724,150.6966,150.9724,5400.0
2018-04-27 11:35:00,202.5,202.7,202.49,202.62,2241.0,150.9426,151.0917,150.9351,151.032,2241.0
2018-04-27 11:40:00,202.71,202.89,202.66,202.89,4878.0,151.0991,151.2333,151.0619,151.2333,4878.0
2018-04-27 11:45:00,202.82,203.05,202.8,202.8,3486.0,151.1811,151.3526,151.1662,151.1662,3486.0
2018-04-27 11:50:00,202.73,202.74,202.23,202.47,8310.0,151.114,151.1215,150.7413,150.9202,8310.0
2018-04-27 11:55:00,202.5,202.54,202.32,202.32,7100.0,150.9426,150.9724,150.8084,150.8084,7100.0
2018-04-27 12:00:00,202.39,202.49,202.36,202.49,3941.0,150.8606,150.9351,150.8382,150.9351,3941.0
2018-04-27 12:05:00,202.52,202.61,202.46,202.46,1900.0,150.9575,151.0246,150.9128,150.9128,1900.0
2018-04-27 12:10:00,202.45,202.72,202.45,202.71,3208.0,150.9053,151.1066,150.9053,151.0991,3208.0
2018-04-27 12:15:00,202.81,202.84,202.48,202.56,2400.0,151.1737,151.196,150.9277,150.9873,2400.0
2018-04-27 12:20:00,202.61,202.97,202.53,202.6,7442.0,151.0246,151.2929,150.965,151.0171,7442.0
2018-04-27 12:25:00,202.66,202.66,202.49,202.49,1500.0,151.0619,151.0619,150.9351,150.9351,1500.0
2018-04-27 12:30:00,202.56,202.73,202.46,202.55,6452.0,150.9873,151.114,150.9128,150.9799,6452.0
2018-04-27 12:35:00,202.55,202.77,202.54,202.77,1600.0,150.9799,151.1439,150.9724,151.1439,1600.0
2018-04-27 12:40:00,202.73,202.73,202.52,202.59,2800.0,151.114,151.114,150.9575,151.0097,2800.0
2018-04-27 12:45:00,202.66,202.9,202.6,202.9,4100.0,151.0619,151.2408,151.0171,151.2408,4100.0
2018-04-27 12:50:00,202.9,203.1,202.75,203.09,9912.0,151.2408,151.3898,151.1289,151.3824,9912.0
2018-04-27 12:55:00,203.15,203.24,202.76,202.93,6576.0,151.4271,151.4942,151.1364,151.2631,6576.0
2018-04-27 13:00:00,202.96,202.96,202.57,202.57,4424.0,151.2855,151.2855,150.9948,150.9948,4424.0
2018-04-27 13:05:00,202.61,202.73,202.52,202.7,9730.0,151.0246,151.114,150.9575,151.0917,9730.0
2018-04-27 13:10:00,202.72,202.73,202.56,202.71,13970.0,151.1066,151.114,150.9873,151.0991,13970.0
2018-04-27 13:15:00,202.68,202.74,202.57,202.71,3097.0,151.0768,151.1215,150.9948,151.0991,3097.0
2018-04-27 13:20:00,202.53,202.74,202.53,202.58,6401.0,150.965,151.1215,150.965,151.0022,6401.0
2018-04-27 13:25:00,202.58,202.65,202.49,202.52,5116.0,151.0022,151.0544,150.9351,150.9575,5116.0
2018-04-27 13:30:00,202.53,202.65,202.3,202.65,6060.0,150.965,151.0544,150.7935,151.0544,6060.0
2018-04-27 13:35:00,202.59,202.59,202.4,202.46,2350.0,151.0097,151.0097,150.8681,150.9128,2350.0
2018-04-27 13:40:00,202.45,202.6,202.41,202.6,3700.0,150.9053,151.0171,150.8755,151.0171,3700.0
2018-04-27 13:45:00,202.64,202.64,202.44,202.49,3450.0,151.047,151.047,150.8979,150.9351,3450.0
2018-04-27 13:50:00,202.5,202.57,202.4,202.48,4127.0,150.9426,150.9948,150.8681,150.9277,4127.0
2018-04-27 13:55:00,202.46,202.54,202.37,202.54,6299.0,150.9128,150.9724,150.8457,150.9724,6299.0
2018-04-27 14:00:00,202.5,202.54,202.34,202.34,7195.0,150.9426,150.9724,150.8233,150.8233,7195.0
2018-04-27 14:05:00,202.4,202.44,202.3,202.4,5500.0,150.8681,150.8979,150.7935,150.8681,5500.0
2018-04-27 14:10:00,202.45,202.53,202.45,202.47,5209.0,150.9053,150.965,150.9053,150.9202,5209.0
2018-04-27 14:15:00,202.52,202.63,202.48,202.63,3891.0,150.9575,151.0395,150.9277,151.0395,3891.0
2018-04-27 14:20:00,202.63,202.86,202.61,202.84,4130.0,151.0395,151.2109,151.0246,151.196,4130.0
2018-04-27 14:25:00,202.85,202.87,202.71,202.86,3375.0,151.2035,151.2184,151.0991,151.2109,3375.0
2018-04-27 14:30:00,202.87,203.18,202.66,202.72,9816.0,151.2184,151.4495,151.0619,151.1066,9816.0
2018-04-27 14:35:00,202.77,202.8,202.65,202.76,3456.0,151.1439,151.1662,151.0544,151.1364,3456.0
2018-04-27 14:40:00,202.71,202.71,202.54,202.59,2402.0,151.0991,151.0991,150.9724,151.0097,2402.0
2018-04-27 14:45:00,202.56,202.66,202.53,202.61,4198.0,150.9873,151.0619,150.965,151.0246,4198.0
2018-04-27 14:50:00,202.61,202.78,202.54,202.62,10405.0,151.0246,151.1513,150.9724,151.032,10405.0
2018-04-27 14:55:00,202.69,202.9,202.68,202.83,5057.0,151.0842,151.2408,151.0768,151.1886,5057.0
2018-04-27 15:00:00,202.83,202.95,202.83,202.91,3998.0,151.1886,151.278,151.1886,151.2482,3998.0
2018-04-27 15:05:00,202.95,203.19,202.93,202.93,10280.0,151.278,151.4569,151.2631,151.2631,10280.0
2018-04-27 15:10:00,202.96,203.01,202.93,202.93,8244.0,151.2855,151.3227,151.2631,151.2631,8244.0
2018-04-27 15:15:00,202.95,203.03,202.91,202.98,10656.0,151.278,151.3377,151.2482,151.3004,10656.0
2018-04-27 15:20:00,202.87,202.94,202.61,202.84,9510.0,151.2184,151.2706,151.0246,151.196,9510.0
2018-04-27 15:25:00,202.78,202.89,202.66,202.72,5129.0,151.1513,151.2333,151.0619,151.1066,5129.0
2018-04-27 15:30:00,202.73,202.9,202.7,202.79,10442.0,151.114,151.2408,151.0917,151.1588,10442.0
2018-04-27 15:35:00,202.81,203.02,202.8,202.84,9129.0,151.1737,151.3302,151.1662,151.196,9129.0
2018-04-27 15:40:00,202.89,202.92,202.41,202.41,9220.0,151.2333,151.2557,150.8755,150.8755,9220.0
2018-04-27 15:45:00,202.47,202.59,202.4,202.4,19321.0,150.9202,151.0097,150.8681,150.8681,19321.0
2018-04-27 15:50:00,202.4,202.52,202.23,202.24,25207.0,150.8681,150.9575,150.7413,150.7488,25207.0
2018-04-27 15:55:00,202.3,202.49,202.17,202.44,50030.0,150.7935,150.9351,150.6966,150.8979,50030.0
2018-04-30 09:30:00,203.35,203.35,202.45,202.8,8083.0,151.5762,151.5762,150.9053,151.1662,8083.0
2018-04-30 09:35:00,202.68,203.2,202.2,202.2,6400.0,151.0768,151.4644,150.719,150.719,6400.0
2018-04-30 09:40:00,202.13,202.33,201.86,202.17,9291.0,150.6668,150.8159,150.4655,150.6966,9291.0
2018-04-30 09:45:00,202.42,202.91,202.26,202.61,6547.0,150.883,151.2482,150.7637,151.0246,6547.0
2018-04-30 09:50:00,202.81,202.81,202.24,202.39,5251.0,151.1737,151.1737,150.7488,150.8606,5251.0
2018-04-30 09:55:00,202.69,203.34,202.63,203.2,2512.0,151.0842,151.5687,151.0395,151.4644,2512.0
2018-04-30 10:00:00,203.31,203.39,203.11,203.35,5137.0,151.5464,151.606,151.3973,151.5762,5137.0
2018-04-30 10:05:00,203.19,203.51,203.11,203.49,5529.0,151.4569,151.6954,151.3973,151.6805,5529.0
2018-04-30 10:10:00,203.45,203.69,203.23,203.65,6100.0,151.6507,151.8296,151.4867,151.7998,6100.0
2018-04-30 10:15:00,203.73,203.98,203.73,203.88,1600.0,151.8594,152.0458,151.8594,151.9712,1600.0
2018-04-30 10:20:00,203.82,203.95,203.7,203.7,4888.0,151.9265,152.0234,151.8371,151.8371,4888.0
2018-04-30 10:25:00,203.75,203.75,203.27,203.27,6242.0,151.8743,151.8743,151.5166,151.5166,6242.0
2018-04-30 10:30:00,203.28,203.47,203.15,203.4,13458.0,151.524,151.6656,151.4271,151.6135,13458.0
2018-04-30 10:35:00,203.45,203.52,203.17,203.17,6631.0,151.6507,151.7029,151.442,151.442,6631.0
2018-04-30 10:40:00,203.09,203.44,202.91,202.96,3496.0,151.3824,151.6433,151.2482,151.2855,3496.0
2018-04-30 10:45:00,203.11,203.12,202.64,202.86,5372.0,151.3973,151.4047,151.047,151.2109,5372.0
2018-04-30 10:50:00,202.8,203.3,202.75,202.95,5017.0,151.1662,151.5389,151.1289,151.278,5017.0
2018-04-30 10:55:00,202.86,203.19,202.86,203.1,2115.0,151.2109,151.4569,151.2109,151.3898,2115.0
2018-04-30 11:00:00,203.11,203.34,203.08,203.08,6112.0,151.3973,151.5687,151.3749,151.3749,6112.0
2018-04-30 11:05:00,203.21,203.32,203.16,203.16,2500.0,151.4718,151.5538,151.4346,151.4346,2500.0
2018-04-30 11:10:00,203.17,203.22,202.86,203.13,6000.0,151.442,151.4793,151.2109,151.4122,6000.0
2018-04-30 11:15:00,203.0,203.34,202.74,203.31,3672.0,151.3153,151.5687,151.1215,151.5464,3672.0
2018-04-30 11:20:00,203.21,203.26,203.02,203.02,3384.0,151.4718,151.5091,151.3302,151.3302,3384.0
2018-04-30 11:25:00,203.17,203.3,203.02,203.02,4988.0,151.442,151.5389,151.3302,151.3302,4988.0
2018-04-30 11:30:00,203.13,203.31,202.96,203.12,7321.0,151.4122,151.5464,151.2855,151.4047,7321.0
2018-04-30 11:35:00,203.07,203.15,202.98,203.15,530.0,151.3675,151.4271,151.3004,151.4271,530.0
2018-04-30 11:40:00,203.05,203.2,202.99,203.09,5623.0,151.3526,151.4644,151.3078,151.3824,5623.0
2018-04-30 11:45:00,203.05,203.12,202.96,202.96,3429.0,151.3526,151.4047,151.2855,151.2855,3429.0
2018-04-30 11:50:00,202.98,203.17,202.98,203.17,1000.0,151.3004,151.442,151.3004,151.442,1000.0
2018-04-30 11:55:00,203.21,203.32,203.1,203.25,3700.0,151.4718,151.5538,151.3898,151.5016,3700.0
2018-04-30 12:00:00,203.23,203.23,202.87,202.87,2410.0,151.4867,151.4867,151.2184,151.2184,2410.0
2018-04-30 12:05:00,202.91,202.91,202.71,202.83,1400.0,151.2482,151.2482,151.0991,151.1886,1400.0
2018-04-30 12:10:00,202.87,202.93,202.69,202.81,2845.0,151.2184,151.2631,151.0842,151.1737,2845.0
2018-04-30 12:15:00,202.86,202.98,202.71,202.91,3596.0,151.2109,151.3004,151.0991,151.2482,3596.0
2018-04-30 12:20:00,202.81,202.81,202.8,202.8,200.0,151.1737,151.1737,151.1662,151.1662,200.0
2018-04-30 12:25:00,202.96,203.13,202.94,202.99,1510.0,151.2855,151.4122,151.2706,151.3078,1510.0
2018-04-30 12:30:00,202.97,203.14,202.97,203.14,1557.0,151.2929,151.4197,151.2929,151.4197,1557.0
2018-04-30 12:35:00,203.11,203.14,202.77,202.77,3130.0,151.3973,151.4197,151.1439,151.1439,3130.0
2018-04-30 12:40:00,202.86,202.9,202.74,202.8,1700.0,151.2109,151.2408,151.1215,151.1662,1700.0
2018-04-30 12:45:00,202.83,202.84,202.66,202.66,400.0,151.1886,151.196,151.0619,151.0619,400.0
2018-04-30 12:50:00,202.66,202.73,202.61,202.66,2231.0,151.0619,151.114,151.0246,151.0619,2231.0
2018-04-30 12:55:00,202.58,202.64,202.5,202.53,3772.0,151.0022,151.047,150.9426,150.965,3772.0
2018-04-30 13:00:00,202.44,202.45,202.33,202.43,1501.0,150.8979,150.9053,150.8159,150.8904,1501.0
2018-04-30 13:05:00,202.43,202.67,202.34,202.34,7880.0,150.8904,151.0693,150.8233,150.8233,7880.0
2018-04-30 13:10:00,202.4,202.4,202.1,202.1,5700.0,150.8681,150.8681,150.6444,150.6444,5700.0
2018-04-30 13:15:00,202.19,202.33,202.15,202.31,2312.0,150.7115,150.8159,150.6817,150.801,2312.0
2018-04-30 13:20:00,202.31,202.45,202.23,202.27,15590.0,150.801,150.9053,150.7413,150.7712,15590.0
2018-04-30 13:25:00,202.41,202.42,202.19,202.19,15900.0,150.8755,150.883,150.7115,150.7115,15900.0
2018-04-30 13:30:00,202.18,202.3,202.17,202.17,3600.0,150.7041,150.7935,150.6966,150.6966,3600.0
2018-04-30 13:35:00,202.19,202.38,202.19,202.34,15301.0,150.7115,150.8531,150.7115,150.8233,15301.0
2018-04-30 13:40:00,202.4,202.57,202.4,202.5,5301.0,150.8681,150.9948,150.8681,150.9426,5301.0
2018-04-30 13:45:00,202.57,202.6,202.4,202.51,4425.0,150.9948,151.0171,150.8681,150.9501,4425.0
2018-04-30 13:50:00,202.48,202.54,202.36,202.43,2000.0,150.9277,150.9724,150.8382,150.8904,2000.0
2018-04-30 13:55:00,202.43,202.53,202.4,202.49,4283.0,150.8904,150.965,150.8681,150.9351,4283.0
2018-04-30 14:00:00,202.45,202.52,202.31,202.35,2300.0,150.9053,150.9575,150.801,150.8308,2300.0
2018-04-30 14:05:00,202.28,202.33,201.95,202.01,6297.0,150.7786,150.8159,150.5326,150.5774,6297.0
2018-04-30 14:10:00,202.0,202.08,201.89,201.98,7419.0,150.5699,150.6295,150.4879,150.555,7419.0
2018-04-30 14:15:00,201.95,202.0,201.67,201.84,4882.0,150.5326,150.5699,150.3239,150.4506,4882.0
2018-04-30 14:20:00,201.84,201.95,201.81,201.84,1900.0,150.4506,150.5326,150.4283,150.4506,1900.0
2018-04-30 14:25:00,201.88,202.09,201.85,202.09,2900.0,150.4805,150.637,150.4581,150.637,2900.0
2018-04-30 14:30:00,202.04,202.12,201.99,202.01,4296.0,150.5997,150.6593,150.5624,150.5774,4296.0
2018-04-30 14:35:00,202.1,202.23,202.02,202.14,2838.0,150.6444,150.7413,150.5848,150.6743,2838.0
2018-04-30 14:40:00,202.18,202.29,202.18,202.18,6646.0,150.7041,150.7861,150.7041,150.7041,6646.0
2018-04-30 14:45:00,202.26,202.26,202.13,202.25,2900.0,150.7637,150.7637,150.6668,150.7562,2900.0
2018-04-30 14:50:00,202.21,202.32,202.15,202.27,5764.0,150.7264,150.8084,150.6817,150.7712,5764.0
2018-04-30 14:55:00,202.33,202.34,202.26,202.34,2322.0,150.8159,150.8233,150.7637,150.8233,2322.0
2018-04-30 15:00:00,202.3,202.3,201.95,202.11,5045.0,150.7935,150.7935,150.5326,150.6519,5045.0
2018-04-30 15:05:00,202.13,202.36,202.11,202.17,3251.0,150.6668,150.8382,150.6519,150.6966,3251.0
2018-04-30 15:10:00,202.13,202.17,201.99,201.99,13426.0,150.6668,150.6966,150.5624,150.5624,13426.0
2018-04-30 15:15:00,202.03,202.2,202.03,202.2,4136.0,150.5923,150.719,150.5923,150.719,4136.0
2018-04-30 15:20:00,202.16,202.19,201.72,201.72,8300.0,150.6892,150.7115,150.3612,150.3612,8300.0
2018-04-30 15:25:00,201.74,201.81,201.65,201.75,3370.0,150.3761,150.4283,150.309,150.3836,3370.0
2018-04-30 15:30:00,201.8,202.1,201.8,202.0,9231.0,150.4208,150.6444,150.4208,150.5699,9231.0
2018-04-30 15:35:00,202.07,202.08,201.91,202.03,15706.0,150.6221,150.6295,150.5028,150.5923,15706.0
2018-04-30 15:40:00,202.05,202.17,201.77,201.77,11008.0,150.6072,150.6966,150.3985,150.3985,11008.0
2018-04-30 15:45:00,201.75,202.03,201.7,202.03,17327.0,150.3836,150.5923,150.3463,150.5923,17327.0
2018-04-30 15:50:00,201.99,201.99,201.69,201.75,10708.0,150.5624,150.5624,150.3388,150.3836,10708.0
2018-04-30 15:55:00,201.76,201.88,201.57,201.7,37787.0,150.391,150.4805,150.2494,150.3463,37787.0
2018-05-01 09:30:00,201.84,202.9,200.68,202.9,14129.0,150.4506,151.2408,149.586,151.2408,14129.0
2018-05-01 09:35:00,203.2,203.21,202.37,202.93,17960.0,151.4644,151.4718,150.8457,151.2631,17960.0
2018-05-01 09:40:00,202.84,203.11,202.8,202.94,4970.0,151.196,151.3973,151.1662,151.2706,4970.0
2018-05-01 09:45:00,202.95,203.36,202.76,203.15,22098.0,151.278,151.5836,151.1364,151.4271,22098.0
2018-05-01 09:50:00,203.19,203.79,203.18,203.46,11015.0,151.4569,151.9042,151.4495,151.6582,11015.0
2018-05-01 09:55:00,203.53,203.78,203.09,203.56,7438.0,151.7104,151.8967,151.3824,151.7327,7438.0
2018-05-01 10:00:00,203.56,203.95,203.55,203.91,16556.0,151.7327,152.0234,151.7253,151.9936,16556.0
2018-05-01 10:05:00,203.9,204.09,203.67,204.07,18566.0,151.9862,152.1278,151.8147,152.1129,18566.0
2018-05-01 10:10:00,204.11,204.11,203.86,204.1,5919.0,152.1427,152.1427,151.9563,152.1352,5919.0
2018-05-01 10:15:00,203.98,204.6,203.98,204.08,110326.0,152.0458,152.5079,152.0458,152.1203,110326.0
2018-05-01 10:20:00,204.16,204.35,204.1,204.25,9761.0,152.18,152.3216,152.1352,152.247,9761.0
2018-05-01 10:25:00,204.22,204.66,203.88,204.62,4427.0,152.2247,152.5527,151.9712,152.5228,4427.0
2018-05-01 10:30:00,204.53,204.53,203.94,204.02,20968.0,152.4558,152.4558,152.016,152.0756,20968.0
2018-05-01 10:35:00,204.08,204.35,203.86,204.17,17312.0,152.1203,152.3216,151.9563,152.1874,17312.0
2018-05-01 10:40:00,204.12,204.38,204.0,204.13,4640.0,152.1501,152.3439,152.0607,152.1576,4640.0
2018-05-01 10:45:00,204.06,204.22,203.92,204.1,26436.0,152.1054,152.2247,152.0011,152.1352,26436.0
2018-05-01 10:50:00,204.11,204.44,204.11,204.44,8469.0,152.1427,152.3887,152.1427,152.3887,8469.0
2018-05-01 10:55:00,204.47,204.48,204.21,204.47,21940.0,152.411,152.4185,152.2172,152.411,21940.0
2018-05-01 11:00:00,204.45,204.48,204.15,204.37,6420.0,152.3961,152.4185,152.1725,152.3365,6420.0
2018-05-01 11:05:00,204.31,204.34,204.03,204.03,3457.0,152.2918,152.3141,152.0831,152.0831,3457.0
2018-05-01 11:10:00,203.99,204.23,203.88,204.0,6818.0,152.0532,152.2321,151.9712,152.0607,6818.0
2018-05-01 11:15:00,204.02,204.11,203.93,204.06,2000.0,152.0756,152.1427,152.0085,152.1054,2000.0
2018-05-01 11:20:00,204.13,204.29,203.94,204.04,3485.0,152.1576,152.2769,152.016,152.0905,3485.0
2018-05-01 11:25:00,203.97,204.28,203.95,203.97,2400.0,152.0383,152.2694,152.0234,152.0383,2400.0
2018-05-01 11:30:00,203.92,204.27,203.89,204.21,2900.0,152.0011,152.2619,151.9787,152.2172,2900.0
2018-05-01 11:35:00,204.28,204.53,204.17,204.46,7505.0,152.2694,152.4558,152.1874,152.4036,7505.0
2018-05-01 11:40:00,204.53,204.6,204.34,204.59,8075.0,152.4558,152.5079,152.3141,152.5005,8075.0
2018-05-01 11:45:00,204.53,204.54,204.3,204.39,5494.0,152.4558,152.4632,152.2843,152.3514,5494.0
2018-05-01 11:50:00,204.29,204.51,204.27,204.36,2100.0,152.2769,152.4408,152.2619,152.329,2100.0
2018-05-01 11:55:00,204.49,204.63,204.22,204.23,3300.0,152.4259,152.5303,152.2247,152.2321,3300.0
2018-05-01 12:00:00,204.15,204.26,204.14,204.19,2055.0,152.1725,152.2545,152.165,152.2023,2055.0
2018-05-01 12:05:00,204.22,204.38,204.19,204.31,11395.0,152.2247,152.3439,152.2023,152.2918,11395.0
2018-05-01 12:10:00,204.27,204.27,204.08,204.08,4430.0,152.2619,152.2619,152.1203,152.1203,4430.0
2018-05-01 12:15:00,204.08,204.08,203.91,203.97,3230.0,152.1203,152.1203,151.9936,152.0383,3230.0
2018-05-01 12:20:00,204.0,204.0,203.69,203.88,2405.0,152.0607,152.0607,151.8296,151.9712,2405.0
2018-05-01 12:25:00,203.92,204.18,203.91,203.91,3110.0,152.0011,152.1949,151.9936,151.9936,3110.0
2018-05-01 12:30:00,204.0,204.21,203.99,204.16,4400.0,152.0607,152.2172,152.0532,152.18,4400.0
2018-05-01 12:35:00,204.21,204.4,204.18,204.33,5875.0,152.2172,152.3588,152.1949,152.3067,5875.0
2018-05-01 12:40:00,204.32,204.58,204.26,204.58,6036.0,152.2992,152.493,152.2545,152.493,6036.0
2018-05-01 12:45:00,204.53,204.55,204.4,204.4,2715.0,152.4558,152.4707,152.3588,152.3588,2715.0
2018-05-01 12:50:00,204.41,204.56,204.4,204.41,4300.0,152.3663,152.4781,152.3588,152.3663,4300.0
2018-05-01 12:55:00,204.4,204.59,204.4,204.44,6842.0,152.3588,152.5005,152.3588,152.3887,6842.0
2018-05-01 13:00:00,204.51,204.61,204.42,204.61,3754.0,152.4408,152.5154,152.3738,152.5154,3754.0
2018-05-01 13:05:00,204.61,204.61,204.49,204.51,2128.0,152.5154,152.5154,152.4259,152.4408,2128.0
2018-05-01 13:10:00,204.52,204.62,204.47,204.62,4000.0,152.4483,152.5228,152.411,152.5228,4000.0
2018-05-01 13:15:00,204.55,204.88,204.52,204.83,4191.0,152.4707,152.7166,152.4483,152.6794,4191.0
2018-05-01 13:20:00,204.83,204.85,204.51,204.58,4450.0,152.6794,152.6943,152.4408,152.493,4450.0
2018-05-01 13:25:00,204.55,204.8,204.55,204.77,3638.0,152.4707,152.657,152.4707,152.6346,3638.0
2018-05-01 13:30:00,204.73,204.93,204.73,204.93,2400.0,152.6048,152.7539,152.6048,152.7539,2400.0
2018-05-01 13:35:00,204.88,204.93,204.82,204.93,5194.0,152.7166,152.7539,152.6719,152.7539,5194.0
2018-05-01 13:40:00,204.87,205.03,204.86,205.03,6819.0,152.7092,152.8284,152.7017,152.8284,6819.0
2018-05-01 13:45:00,205.08,205.21,205.08,205.13,6068.0,152.8657,152.9626,152.8657,152.903,6068.0
2018-05-01 13:50:00,205.22,205.4,205.22,205.4,3677.0,152.9701,153.1042,152.9701,153.1042,3677.0
2018-05-01 13:55:00,205.38,205.5,205.36,205.5,3366.0,153.0893,153.1788,153.0744,153.1788,3366.0
2018-05-01 14:00:00,205.4,205.5,205.27,205.27,4988.0,153.1042,153.1788,153.0073,153.0073,4988.0
2018-05-01 14:05:00,205.34,205.38,204.95,205.01,12745.0,153.0595,153.0893,152.7688,152.8135,12745.0
2018-05-01 14:10:00,204.97,205.04,204.86,204.9,6737.0,152.7837,152.8359,152.7017,152.7315,6737.0
2018-05-01 14:15:00,204.91,205.04,204.88,205.01,7752.0,152.739,152.8359,152.7166,152.8135,7752.0
2018-05-01 14:20:00,205.0,205.14,204.96,205.03,15050.0,152.8061,152.9104,152.7763,152.8284,15050.0
2018-05-01 14:25:00,205.02,205.09,204.95,205.02,6936.0,152.821,152.8732,152.7688,152.821,6936.0
2018-05-01 14:30:00,205.02,205.08,205.0,205.0,4600.0,152.821,152.8657,152.8061,152.8061,4600.0
2018-05-01 14:35:00,205.03,205.07,204.99,205.03,9371.0,152.8284,152.8583,152.7986,152.8284,9371.0
2018-05-01 14:40:00,205.02,205.08,204.97,205.04,7314.0,152.821,152.8657,152.7837,152.8359,7314.0
2018-05-01 14:45:00,205.03,205.06,204.98,205.0,9417.0,152.8284,152.8508,152.7912,152.8061,9417.0
2018-05-01 14:50:00,205.0,205.03,204.91,204.94,15568.0,152.8061,152.8284,152.739,152.7614,15568.0
2018-05-01 14:55:00,204.94,205.3,204.93,205.3,9400.0,152.7614,153.0297,152.7539,153.0297,9400.0
2018-05-01 15:00:00,205.4,205.58,205.4,205.48,5889.0,153.1042,153.2384,153.1042,153.1639,5889.0
2018-05-01 15:05:00,205.49,205.65,205.46,205.65,5099.0,153.1713,153.2906,153.149,153.2906,5099.0
2018-05-01 15:10:00,205.65,205.65,205.38,205.43,4221.0,153.2906,153.2906,153.0893,153.1266,4221.0
2018-05-01 15:15:00,205.42,205.42,205.14,205.15,7109.0,153.1192,153.1192,152.9104,152.9179,7109.0
2018-05-01 15:20:00,205.19,205.27,204.95,204.98,19853.0,152.9477,153.0073,152.7688,152.7912,19853.0
2018-05-01 15:25:00,205.0,205.04,204.68,204.68,9007.0,152.8061,152.8359,152.5676,152.5676,9007.0
2018-05-01 15:30:00,204.66,205.04,204.61,204.97,23730.0,152.5527,152.8359,152.5154,152.7837,23730.0
2018-05-01 15:35:00,204.97,205.02,204.83,204.9,14078.0,152.7837,152.821,152.6794,152.7315,14078.0
2018-05-01 15:40:00,204.97,205.02,204.85,205.0,19253.0,152.7837,152.821,152.6943,152.8061,19253.0
2018-05-01 15:45:00,205.0,205.09,204.81,204.91,23844.0,152.8061,152.8732,152.6645,152.739,23844.0
2018-05-01 15:50:00,204.96,205.04,204.61,204.61,52132.0,152.7763,152.8359,152.5154,152.5154,52132.0
2018-05-01 15:55:00,204.63,204.86,204.41,204.59,84912.0,152.5303,152.7017,152.3663,152.5005,84912.0
2018-05-02 09:30:00,203.27,203.39,202.75,203.24,11910.0,151.5166,151.606,151.1289,151.4942,11910.0
2018-05-02 09:35:00,203.23,203.86,202.62,203.32,6936.0,151.4867,151.9563,151.032,151.5538,6936.0
2018-05-02 09:40:00,203.09,203.27,202.49,203.18,12747.0,151.3824,151.5166,150.9351,151.4495,12747.0
2018-05-02 09:45:00,203.12,203.17,202.27,202.27,7500.0,151.4047,151.442,150.7712,150.7712,7500.0
2018-05-02 09:50:00,202.26,202.78,202.0,202.28,6391.0,150.7637,151.1513,150.5699,150.7786,6391.0
2018-05-02 09:55:00,202.29,202.62,201.24,201.27,8448.0,150.7861,151.032,150.0034,150.0258,8448.0
2018-05-02 10:00:00,201.25,201.59,201.11,201.58,10672.0,150.0109,150.2643,149.9065,150.2568,10672.0
2018-05-02 10:05:00,201.62,202.55,201.48,202.31,7266.0,150.2866,150.9799,150.1823,150.801,7266.0
2018-05-02 10:10:00,202.43,203.31,202.38,203.2,12319.0,150.8904,151.5464,150.8531,151.4644,12319.0
2018-05-02 10:15:00,203.27,203.27,202.73,202.76,4500.0,151.5166,151.5166,151.114,151.1364,4500.0
2018-05-02 10:20:00,202.92,203.5,202.91,203.46,5851.0,151.2557,151.688,151.2482,151.6582,5851.0
2018-05-02 10:25:00,203.37,203.37,202.81,202.81,3903.0,151.5911,151.5911,151.1737,151.1737,3903.0
2018-05-02 10:30:00,202.86,203.31,202.82,203.01,5145.0,151.2109,151.5464,151.1811,151.3227,5145.0
2018-05-02 10:35:00,203.01,203.41,202.88,203.24,4138.0,151.3227,151.6209,151.2258,151.4942,4138.0
2018-05-02 10:40:00,203.14,203.14,202.59,202.61,4021.0,151.4197,151.4197,151.0097,151.0246,4021.0
2018-05-02 10:45:00,202.67,203.25,202.66,203.17,3150.0,151.0693,151.5016,151.0619,151.442,3150.0
2018-05-02 10:50:00,203.15,203.6,203.09,203.58,9396.0,151.4271,151.7625,151.3824,151.7476,9396.0
2018-05-02 10:55:00,203.61,204.05,203.51,203.95,4802.0,151.77,152.098,151.6954,152.0234,4802.0
2018-05-02 11:00:00,204.0,204.05,203.8,203.94,4063.0,152.0607,152.098,151.9116,152.016,4063.0
2018-05-02 11:05:00,203.96,204.25,203.85,204.25,3700.0,152.0309,152.247,151.9489,152.247,3700.0
2018-05-02 11:10:00,204.31,204.46,204.24,204.34,3001.0,152.2918,152.4036,152.2396,152.3141,3001.0
2018-05-02 11:15:00,204.32,204.48,204.21,204.27,2800.0,152.2992,152.4185,152.2172,152.2619,2800.0
2018-05-02 11:20:00,204.4,204.47,204.25,204.41,2498.0,152.3588,152.411,152.247,152.3663,2498.0
2018-05-02 11:25:00,204.44,204.53,204.32,204.32,1460.0,152.3887,152.4558,152.2992,152.2992,1460.0
2018-05-02 11:30:00,204.22,204.26,203.9,204.2,3487.0,152.2247,152.2545,151.9862,152.2098,3487.0
2018-05-02 11:35:00,204.12,204.12,203.92,203.99,9205.0,152.1501,152.1501,152.0011,152.0532,9205.0
2018-05-02 11:40:00,204.03,204.06,203.66,203.66,4392.0,152.0831,152.1054,151.8073,151.8073,4392.0
2018-05-02 11:45:00,203.66,203.82,203.48,203.6,3276.0,151.8073,151.9265,151.6731,151.7625,3276.0
2018-05-02 11:50:00,203.54,203.62,203.25,203.62,9831.0,151.7178,151.7774,151.5016,151.7774,9831.0
2018-05-02 11:55:00,203.54,203.56,203.41,203.41,4547.0,151.7178,151.7327,151.6209,151.6209,4547.0
2018-05-02 12:00:00,203.29,203.29,202.87,202.87,4965.0,151.5315,151.5315,151.2184,151.2184,4965.0
2018-05-02 12:05:00,202.82,202.99,202.68,202.99,3356.0,151.1811,151.3078,151.0768,151.3078,3356.0
2018-05-02 12:10:00,202.93,202.93,202.61,202.61,3293.0,151.2631,151.2631,151.0246,151.0246,3293.0
2018-05-02 12:15:00,202.53,202.53,202.32,202.43,5101.0,150.965,150.965,150.8084,150.8904,5101.0
2018-05-02 12:20:00,202.45,202.67,202.45,202.67,1300.0,150.9053,151.0693,150.9053,151.0693,1300.0
2018-05-02 12:25:00,202.78,202.93,202.78,202.83,1575.0,151.1513,151.2631,151.1513,151.1886,1575.0
2018-05-02 12:30:00,202.78,202.98,202.7,202.93,2649.0,151.1513,151.3004,151.0917,151.2631,2649.0
2018-05-02 12:35:00,202.98,203.05,202.86,202.86,3100.0,151.3004,151.3526,151.2109,151.2109,3100.0
2018-05-02 12:40:00,202.89,203.08,202.89,203.01,1800.0,151.2333,151.3749,151.2333,151.3227,1800.0
2018-05-02 12:45:00,202.9,202.98,202.86,202.95,1600.0,151.2408,151.3004,151.2109,151.278,1600.0
2018-05-02 12:50:00,202.98,203.03,202.91,203.03,2201.0,151.3004,151.3377,151.2482,151.3377,2201.0
2018-05-02 12:55:00,202.92,203.15,202.87,203.12,4677.0,151.2557,151.4271,151.2184,151.4047,4677.0
2018-05-02 13:00:00,203.09,203.09,202.91,202.91,2163.0,151.3824,151.3824,151.2482,151.2482,2163.0
2018-05-02 13:05:00,202.95,203.03,202.9,203.03,3900.0,151.278,151.3377,151.2408,151.3377,3900.0
2018-05-02 13:10:00,202.99,203.17,202.95,203.17,2659.0,151.3078,151.442,151.278,151.442,2659.0
2018-05-02 13:15:00,203.12,203.29,203.09,203.29,2043.0,151.4047,151.5315,151.3824,151.5315,2043.0
2018-05-02 13:20:00,203.36,203.66,203.34,203.55,1604.0,151.5836,151.8073,151.5687,151.7253,1604.0
2018-05-02 13:25:00,203.43,203.56,203.27,203.39,1240.0,151.6358,151.7327,151.5166,151.606,1240.0
2018-05-02 13:30:00,203.35,203.59,203.23,203.51,2343.0,151.5762,151.7551,151.4867,151.6954,2343.0
2018-05-02 13:35:00,203.45,203.56,203.45,203.54,1182.0,151.6507,151.7327,151.6507,151.7178,1182.0
2018-05-02 13:40:00,203.47,203.62,203.42,203.59,3640.0,151.6656,151.7774,151.6284,151.7551,3640.0
2018-05-02 13:45:00,203.51,203.91,203.48,203.91,1900.0,151.6954,151.9936,151.6731,151.9936,1900.0
2018-05-02 13:50:00,203.91,204.25,203.87,204.25,2799.0,151.9936,152.247,151.9638,152.247,2799.0
2018-05-02 13:55:00,204.17,204.79,204.09,204.79,3265.0,152.1874,152.6496,152.1278,152.6496,3265.0
2018-05-02 14:00:00,204.7,204.8,204.29,204.54,10629.0,152.5825,152.657,152.2769,152.4632,10629.0
2018-05-02 14:05:00,204.61,205.24,204.61,205.04,4149.0,152.5154,152.985,152.5154,152.8359,4149.0
2018-05-02 14:10:00,205.09,205.6,205.05,205.26,17631.0,152.8732,153.2533,152.8434,152.9999,17631.0
2018-05-02 14:15:00,205.29,205.41,205.09,205.15,4303.0,153.0223,153.1117,152.8732,152.9179,4303.0
2018-05-02 14:20:00,205.08,205.18,204.98,205.18,2789.0,152.8657,152.9403,152.7912,152.9403,2789.0
2018-05-02 14:25:00,205.25,205.61,205.25,205.55,10627.0,152.9924,153.2608,152.9924,153.2161,10627.0
2018-05-02 14:30:00,205.55,205.57,205.23,205.5,7187.0,153.2161,153.231,152.9775,153.1788,7187.0
2018-05-02 14:35:00,205.33,205.54,205.21,205.54,2939.0,153.0521,153.2086,152.9626,153.2086,2939.0
2018-05-02 14:40:00,205.42,205.68,205.21,205.52,4009.0,153.1192,153.313,152.9626,153.1937,4009.0
2018-05-02 14:45:00,205.27,205.63,205.27,205.56,3153.0,153.0073,153.2757,153.0073,153.2235,3153.0
2018-05-02 14:50:00,205.56,205.87,205.27,205.51,8400.0,153.2235,153.4546,153.0073,153.1862,8400.0
2018-05-02 14:55:00,205.47,205.93,205.46,205.87,5691.0,153.1564,153.4993,153.149,153.4546,5691.0
2018-05-02 15:00:00,205.85,205.85,205.51,205.67,19403.0,153.4397,153.4397,153.1862,153.3055,19403.0
2018-05-02 15:05:00,205.59,205.97,205.59,205.87,5461.0,153.2459,153.5291,153.2459,153.4546,5461.0
2018-05-02 15:10:00,206.0,206.0,205.53,205.85,10450.0,153.5515,153.5515,153.2011,153.4397,10450.0
2018-05-02 15:15:00,205.79,205.89,205.56,205.6,10495.0,153.3949,153.4695,153.2235,153.2533,10495.0
2018-05-02 15:20:00,205.64,205.73,205.46,205.52,15374.0,153.2831,153.3502,153.149,153.1937,15374.0
2018-05-02 15:25:00,205.51,205.68,205.38,205.61,12559.0,153.1862,153.313,153.0893,153.2608,12559.0
2018-05-02 15:30:00,205.61,205.61,205.43,205.53,14948.0,153.2608,153.2608,153.1266,153.2011,14948.0
2018-05-02 15:35:00,205.49,205.56,205.22,205.38,13160.0,153.1713,153.2235,152.9701,153.0893,13160.0
2018-05-02 15:40:00,205.35,205.37,205.01,205.09,13238.0,153.067,153.0819,152.8135,152.8732,13238.0
2018-05-02 15:45:00,205.11,205.2,204.71,204.71,18216.0,152.8881,152.9552,152.5899,152.5899,18216.0
2018-05-02 15:50:00,204.67,204.77,204.26,204.33,42162.0,152.5601,152.6346,152.2545,152.3067,42162.0
2018-05-02 15:55:00,204.28,204.76,204.13,204.66,68263.0,152.2694,152.6272,152.1576,152.5527,68263.0
2018-05-03 09:30:00,205.18,205.18,203.9,204.39,13608.0,152.9403,152.9403,151.9862,152.3514,13608.0
2018-05-03 09:35:00,204.55,205.04,204.29,205.03,3955.0,152.4707,152.8359,152.2769,152.8284,3955.0
2018-05-03 09:40:00,204.87,204.87,204.36,204.68,700.0,152.7092,152.7092,152.329,152.5676,700.0
2018-05-03 09:45:00,204.95,205.18,204.35,204.35,10830.0,152.7688,152.9403,152.3216,152.3216,10830.0
2018-05-03 09:50:00,204.33,204.38,204.03,204.37,3655.0,152.3067,152.3439,152.0831,152.3365,3655.0
2018-05-03 09:55:00,204.52,205.02,204.51,204.85,21300.0,152.4483,152.821,152.4408,152.6943,21300.0
2018-05-03 10:00:00,204.8,204.91,204.55,204.8,16657.0,152.657,152.739,152.4707,152.657,16657.0
2018-05-03 10:05:00,204.68,204.76,204.41,204.76,8943.0,152.5676,152.6272,152.3663,152.6272,8943.0
2018-05-03 10:10:00,204.63,205.17,204.62,204.88,4765.0,152.5303,152.9328,152.5228,152.7166,4765.0
2018-05-03 10:15:00,204.99,205.03,204.64,205.0,3809.0,152.7986,152.8284,152.5377,152.8061,3809.0
2018-05-03 10:20:00,204.94,205.52,204.94,205.33,6567.0,152.7614,153.1937,152.7614,153.0521,6567.0
2018-05-03 10:25:00,205.16,205.64,205.02,205.02,3620.0,152.9253,153.2831,152.821,152.821,3620.0
2018-05-03 10:30:00,205.07,205.07,204.74,204.86,15429.0,152.8583,152.8583,152.6123,152.7017,15429.0
2018-05-03 10:35:00,204.84,204.96,204.56,204.76,4083.0,152.6868,152.7763,152.4781,152.6272,4083.0
2018-05-03 10:40:00,204.88,205.01,204.75,204.75,1800.0,152.7166,152.8135,152.6197,152.6197,1800.0
2018-05-03 10:45:00,204.78,204.98,204.6,204.88,29955.0,152.6421,152.7912,152.5079,152.7166,29955.0
2018-05-03 10:50:00,204.88,204.99,204.51,204.86,17636.0,152.7166,152.7986,152.4408,152.7017,17636.0
2018-05-03 10:55:00,204.84,204.93,204.55,204.72,6300.0,152.6868,152.7539,152.4707,152.5974,6300.0
2018-05-03 11:00:00,204.71,205.23,204.69,205.06,9430.0,152.5899,152.9775,152.575,152.8508,9430.0
2018-05-03 11:05:00,205.06,205.21,204.93,205.08,5132.0,152.8508,152.9626,152.7539,152.8657,5132.0
2018-05-03 11:10:00,205.23,205.26,204.79,204.89,8289.0,152.9775,152.9999,152.6496,152.7241,8289.0
2018-05-03 11:15:00,204.87,204.95,204.66,204.95,14403.0,152.7092,152.7688,152.5527,152.7688,14403.0
2018-05-03 11:20:00,204.89,205.0,204.73,205.0,4000.0,152.7241,152.8061,152.6048,152.8061,4000.0
2018-05-03 11:25:00,204.94,205.03,204.7,204.81,9419.0,152.7614,152.8284,152.5825,152.6645,9419.0
2018-05-03 11:30:00,204.82,205.05,204.7,204.94,5744.0,152.6719,152.8434,152.5825,152.7614,5744.0
2018-05-03 11:35:00,205.04,205.26,204.93,205.22,8882.0,152.8359,152.9999,152.7539,152.9701,8882.0
2018-05-03 11:40:00,205.27,205.67,205.09,205.67,11069.0,153.0073,153.3055,152.8732,153.3055,11069.0
2018-05-03 11:45:00,205.81,205.91,205.63,205.67,3500.0,153.4099,153.4844,153.2757,153.3055,3500.0
2018-05-03 11:50:00,205.58,205.6,205.23,205.6,7235.0,153.2384,153.2533,152.9775,153.2533,7235.0
2018-05-03 11:55:00,205.61,205.61,205.06,205.18,4536.0,153.2608,153.2608,152.8508,152.9403,4536.0
2018-05-03 12:00:00,205.1,205.31,204.91,205.31,6228.0,152.8806,153.0372,152.739,153.0372,6228.0
2018-05-03 12:05:00,205.29,205.66,205.17,205.45,40584.0,153.0223,153.298,152.9328,153.1415,40584.0
2018-05-03 12:10:00,205.36,205.76,205.16,205.58,6291.0,153.0744,153.3726,152.9253,153.2384,6291.0
2018-05-03 12:15:00,205.78,205.79,205.17,205.3,7738.0,153.3875,153.3949,152.9328,153.0297,7738.0
2018-05-03 12:20:00,205.22,205.47,205.21,205.38,4236.0,152.9701,153.1564,152.9626,153.0893,4236.0
2018-05-03 12:25:00,205.41,205.47,205.18,205.33,3500.0,153.1117,153.1564,152.9403,153.0521,3500.0
2018-05-03 12:30:00,205.23,205.36,205.07,205.22,3695.0,152.9775,153.0744,152.8583,152.9701,3695.0
2018-05-03 12:35:00,205.18,205.69,205.18,205.63,4605.0,152.9403,153.3204,152.9403,153.2757,4605.0
2018-05-03 12:40:00,205.5,205.52,205.25,205.38,3513.0,153.1788,153.1937,152.9924,153.0893,3513.0
2018-05-03 12:45:00,205.39,205.41,205.25,205.41,5190.0,153.0968,153.1117,152.9924,153.1117,5190.0
2018-05-03 12:50:00,205.31,205.51,205.19,205.44,3735.0,153.0372,153.1862,152.9477,153.1341,3735.0
2018-05-03 12:55:00,205.52,205.68,205.45,205.62,3509.0,153.1937,153.313,153.1415,153.2682,3509.0
2018-05-03 13:00:00,205.71,205.73,205.52,205.64,3600.0,153.3353,153.3502,153.1937,153.2831,3600.0
2018-05-03 13:05:00,205.58,205.61,205.28,205.28,2700.0,153.2384,153.2608,153.0148,153.0148,2700.0
2018-05-03 13:10:00,205.35,205.45,205.31,205.37,3864.0,153.067,153.1415,153.0372,153.0819,3864.0
2018-05-03 13:15:00,205.5,205.6,205.26,205.26,1850.0,153.1788,153.2533,152.9999,152.9999,1850.0
2018-05-03 13:20:00,205.27,205.4,205.19,205.32,7191.0,153.0073,153.1042,152.9477,153.0446,7191.0
2018-05-03 13:25:00,205.23,205.35,205.18,205.18,2600.0,152.9775,153.067,152.9403,152.9403,2600.0
2018-05-03 13:30:00,205.37,205.96,205.26,205.96,5000.0,153.0819,153.5217,152.9999,153.5217,5000.0
2018-05-03 13:35:00,205.9,206.32,205.9,206.18,7265.0,153.4769,153.79,153.4769,153.6857,7265.0
2018-05-03 13:40:00,206.22,206.32,205.96,206.32,5304.0,153.7155,153.79,153.5217,153.79,5304.0
2018-05-03 13:45:00,206.31,206.32,206.08,206.17,3757.0,153.7826,153.79,153.6111,153.6782,3757.0
2018-05-03 13:50:00,206.1,206.31,205.93,206.24,3065.0,153.626,153.7826,153.4993,153.7304,3065.0
2018-05-03 13:55:00,206.24,206.25,206.05,206.14,4700.0,153.7304,153.7378,153.5888,153.6558,4700.0
2018-05-03 14:00:00,206.14,206.6,206.14,206.6,5607.0,153.6558,153.9987,153.6558,153.9987,5607.0
2018-05-03 14:05:00,206.6,206.73,206.41,206.51,8816.0,153.9987,154.0956,153.8571,153.9316,8816.0
2018-05-03 14:10:00,206.54,206.63,206.45,206.56,6560.0,153.954,154.0211,153.8869,153.9689,6560.0
2018-05-03 14:15:00,206.54,206.85,206.42,206.85,4456.0,153.954,154.1851,153.8645,154.1851,4456.0
2018-05-03 14:20:00,206.82,207.24,206.78,207.24,13211.0,154.1627,154.4758,154.1329,154.4758,13211.0
2018-05-03 14:25:00,207.25,207.25,206.94,207.07,7848.0,154.4832,154.4832,154.2522,154.3491,7848.0
2018-05-03 14:30:00,207.11,207.17,206.95,207.0,6205.0,154.3789,154.4236,154.2596,154.2969,6205.0
2018-05-03 14:35:00,207.01,207.08,206.78,206.86,11291.0,154.3043,154.3565,154.1329,154.1925,11291.0
2018-05-03 14:40:00,206.92,207.03,206.75,206.83,8982.0,154.2372,154.3192,154.1105,154.1702,8982.0
2018-05-03 14:45:00,206.84,207.09,206.84,206.98,8243.0,154.1776,154.364,154.1776,154.282,8243.0
2018-05-03 14:50:00,206.98,206.98,206.61,206.66,11275.0,154.282,154.282,154.0062,154.0434,11275.0
2018-05-03 14:55:00,206.64,206.75,206.41,206.52,6309.0,154.0285,154.1105,153.8571,153.9391,6309.0
2018-05-03 15:00:00,206.61,206.99,206.58,206.83,8736.0,154.0062,154.2894,153.9838,154.1702,8736.0
2018-05-03 15:05:00,206.83,206.89,206.57,206.67,7975.0,154.1702,154.2149,153.9764,154.0509,7975.0
2018-05-03 15:10:00,206.57,206.79,206.29,206.39,25917.0,153.9764,154.1403,153.7676,153.8422,25917.0
2018-05-03 15:15:00,206.35,206.44,206.15,206.2,90060.0,153.8124,153.8795,153.6633,153.7006,90060.0
2018-05-03 15:20:00,206.21,206.23,205.8,205.96,70614.0,153.708,153.7229,153.4024,153.5217,70614.0
2018-05-03 15:25:00,205.88,205.95,205.6,205.82,13001.0,153.462,153.5142,153.2533,153.4173,13001.0
2018-05-03 15:30:00,205.87,206.04,205.69,205.74,12566.0,153.4546,153.5813,153.3204,153.3577,12566.0
2018-05-03 15:35:00,205.74,205.75,205.36,205.43,12412.0,153.3577,153.3651,153.0744,153.1266,12412.0
2018-05-03 15:40:00,205.36,205.8,204.96,205.74,76047.0,153.0744,153.4024,152.7763,153.3577,76047.0
2018-05-03 15:45:00,205.71,205.95,205.66,205.83,17594.0,153.3353,153.5142,153.298,153.4248,17594.0
2018-05-03 15:50:00,205.76,205.88,205.58,205.75,11886.0,153.3726,153.462,153.2384,153.3651,11886.0
2018-05-03 15:55:00,205.7,205.92,205.66,205.86,30538.0,153.3279,153.4918,153.298,153.4471,30538.0
2018-05-04 09:30:00,205.58,206.06,205.07,205.94,6533.0,153.2384,153.5962,152.8583,153.5068,6533.0
2018-05-04 09:35:00,205.85,206.58,205.7,206.58,5305.0,153.4397,153.9838,153.3279,153.9838,5305.0
2018-05-04 09:40:00,206.59,206.67,205.98,205.98,7437.0,153.9913,154.0509,153.5366,153.5366,7437.0
2018-05-04 09:45:00,206.06,206.52,205.9,206.39,4310.0,153.5962,153.9391,153.4769,153.8422,4310.0
2018-05-04 09:50:00,206.49,206.83,206.48,206.8,1708.0,153.9167,154.1702,153.9093,154.1478,1708.0
2018-05-04 09:55:00,206.69,206.8,206.28,206.32,2900.0,154.0658,154.1478,153.7602,153.79,2900.0
2018-05-04 10:00:00,206.28,206.6,206.15,206.6,1900.0,153.7602,153.9987,153.6633,153.9987,1900.0
2018-05-04 10:05:00,206.68,206.97,206.58,206.72,6463.0,154.0584,154.2745,153.9838,154.0882,6463.0
2018-05-04 10:10:00,206.72,206.98,206.72,206.72,1500.0,154.0882,154.282,154.0882,154.0882,1500.0
2018-05-04 10:15:00,206.95,207.32,206.95,207.11,3400.0,154.2596,154.5354,154.2596,154.3789,3400.0
2018-05-04 10:20:00,207.03,207.16,206.86,206.97,2536.0,154.3192,154.4161,154.1925,154.2745,2536.0
2018-05-04 10:25:00,206.97,206.97,206.61,206.73,3252.0,154.2745,154.2745,154.0062,154.0956,3252.0
2018-05-04 10:30:00,206.82,206.9,206.72,206.79,4198.0,154.1627,154.2223,154.0882,154.1403,4198.0
2018-05-04 10:35:00,206.81,206.9,206.68,206.69,2300.0,154.1553,154.2223,154.0584,154.0658,2300.0
2018-05-04 10:40:00,206.78,206.78,206.46,206.46,3425.0,154.1329,154.1329,153.8944,153.8944,3425.0
2018-05-04 10:45:00,206.55,206.77,206.53,206.58,4200.0,153.9614,154.1254,153.9465,153.9838,4200.0
2018-05-04 10:50:00,206.61,206.74,206.47,206.51,3353.0,154.0062,154.1031,153.9018,153.9316,3353.0
2018-05-04 10:55:00,206.45,206.5,206.36,206.45,3546.0,153.8869,153.9242,153.8198,153.8869,3546.0
2018-05-04 11:00:00,206.37,206.47,206.18,206.34,2782.0,153.8273,153.9018,153.6857,153.8049,2782.0
2018-05-04 11:05:00,206.35,206.42,206.21,206.42,1600.0,153.8124,153.8645,153.708,153.8645,1600.0
2018-05-04 11:10:00,206.5,206.72,206.43,206.48,1900.0,153.9242,154.0882,153.872,153.9093,1900.0
2018-05-04 11:15:00,206.57,206.78,206.55,206.57,5000.0,153.9764,154.1329,153.9614,153.9764,5000.0
2018-05-04 11:20:00,206.85,206.9,206.75,206.8,4650.0,154.1851,154.2223,154.1105,154.1478,4650.0
2018-05-04 11:25:00,206.8,206.9,206.73,206.73,3200.0,154.1478,154.2223,154.0956,154.0956,3200.0
2018-05-04 11:30:00,206.87,206.96,206.82,206.88,1170.0,154.2,154.2671,154.1627,154.2074,1170.0
2018-05-04 11:35:00,206.97,207.17,206.88,207.08,3164.0,154.2745,154.4236,154.2074,154.3565,3164.0
2018-05-04 11:40:00,207.14,207.25,207.06,207.17,2103.0,154.4012,154.4832,154.3416,154.4236,2103.0
2018-05-04 11:45:00,207.16,207.16,206.93,206.98,1957.0,154.4161,154.4161,154.2447,154.282,1957.0
2018-05-04 11:50:00,207.03,207.16,206.9,207.15,2361.0,154.3192,154.4161,154.2223,154.4087,2361.0
2018-05-04 11:55:00,207.17,207.17,207.0,207.0,900.0,154.4236,154.4236,154.2969,154.2969,900.0
2018-05-04 12:00:00,207.01,207.18,206.95,207.03,23600.0,154.3043,154.431,154.2596,154.3192,23600.0
2018-05-04 12:05:00,207.13,207.13,206.94,207.06,2900.0,154.3938,154.3938,154.2522,154.3416,2900.0
2018-05-04 12:10:00,206.99,207.14,206.94,207.14,1800.0,154.2894,154.4012,154.2522,154.4012,1800.0
2018-05-04 12:15:00,207.13,207.16,206.81,206.85,1800.0,154.3938,154.4161,154.1553,154.1851,1800.0
2018-05-04 12:20:00,206.84,206.9,206.77,206.87,1400.0,154.1776,154.2223,154.1254,154.2,1400.0
2018-05-04 12:25:00,206.87,207.0,206.84,206.99,1500.0,154.2,154.2969,154.1776,154.2894,1500.0
2018-05-04 12:30:00,206.98,207.1,206.98,207.1,4806.0,154.282,154.3714,154.282,154.3714,4806.0
2018-05-04 12:35:00,207.1,207.15,207.04,207.12,2500.0,154.3714,154.4087,154.3267,154.3863,2500.0
2018-05-04 12:40:00,207.15,207.36,207.15,207.21,3857.0,154.4087,154.5652,154.4087,154.4534,3857.0
2018-05-04 12:45:00,207.35,207.49,207.33,207.49,1200.0,154.5578,154.6621,154.5429,154.6621,1200.0
2018-05-04 12:50:00,207.42,207.5,207.3,207.38,4686.0,154.6099,154.6696,154.5205,154.5801,4686.0
2018-05-04 12:55:00,207.42,207.42,207.09,207.3,7110.0,154.6099,154.6099,154.364,154.5205,7110.0
2018-05-04 13:00:00,207.36,207.38,207.25,207.37,1100.0,154.5652,154.5801,154.4832,154.5727,1100.0
2018-05-04 13:05:00,207.28,207.5,207.28,207.35,2680.0,154.5056,154.6696,154.5056,154.5578,2680.0
2018-05-04 13:10:00,207.36,207.5,207.33,207.36,3851.0,154.5652,154.6696,154.5429,154.5652,3851.0
2018-05-04 13:15:00,207.32,207.46,207.3,207.45,1600.0,154.5354,154.6398,154.5205,154.6323,1600.0
2018-05-04 13:20:00,207.48,207.62,207.45,207.61,2900.0,154.6547,154.759,154.6323,154.7516,2900.0
2018-05-04 13:25:00,207.62,207.64,207.46,207.5,1500.0,154.759,154.7739,154.6398,154.6696,1500.0
2018-05-04 13:30:00,207.49,207.54,207.38,207.39,3090.0,154.6621,154.6994,154.5801,154.5876,3090.0
2018-05-04 13:35:00,207.44,207.44,207.29,207.42,2535.0,154.6249,154.6249,154.513,154.6099,2535.0
2018-05-04 13:40:00,207.44,207.49,207.31,207.4,3165.0,154.6249,154.6621,154.5279,154.595,3165.0
2018-05-04 13:45:00,207.47,207.47,207.05,207.18,1500.0,154.6472,154.6472,154.3341,154.431,1500.0
2018-05-04 13:50:00,207.19,207.21,206.92,206.95,1600.0,154.4385,154.4534,154.2372,154.2596,1600.0
2018-05-04 13:55:00,206.96,207.13,206.92,206.92,2238.0,154.2671,154.3938,154.2372,154.2372,2238.0
2018-05-04 14:00:00,206.96,207.06,206.92,207.06,1900.0,154.2671,154.3416,154.2372,154.3416,1900.0
2018-05-04 14:05:00,207.02,207.35,206.95,207.24,4241.0,154.3118,154.5578,154.2596,154.4758,4241.0
2018-05-04 14:10:00,207.32,207.47,207.22,207.47,1300.0,154.5354,154.6472,154.4609,154.6472,1300.0
2018-05-04 14:15:00,207.46,207.53,207.39,207.51,1251.0,154.6398,154.6919,154.5876,154.677,1251.0
2018-05-04 14:20:00,207.51,207.51,207.27,207.45,4056.0,154.677,154.677,154.4981,154.6323,4056.0
2018-05-04 14:25:00,207.51,207.64,207.51,207.56,1021.0,154.677,154.7739,154.677,154.7143,1021.0
2018-05-04 14:30:00,207.66,207.84,207.66,207.83,4713.0,154.7888,154.923,154.7888,154.9156,4713.0
2018-05-04 14:35:00,207.82,207.83,207.71,207.83,1100.0,154.9081,154.9156,154.8261,154.9156,1100.0
2018-05-04 14:40:00,207.85,207.94,207.78,207.9,2922.0,154.9305,154.9975,154.8783,154.9677,2922.0
2018-05-04 14:45:00,207.89,208.02,207.89,208.01,3886.0,154.9603,155.0572,154.9603,155.0497,3886.0
2018-05-04 14:50:00,208.02,208.02,207.76,207.91,2240.0,155.0572,155.0572,154.8634,154.9752,2240.0
2018-05-04 14:55:00,207.85,207.88,207.71,207.83,3400.0,154.9305,154.9528,154.8261,154.9156,3400.0
2018-05-04 15:00:00,207.86,208.04,207.86,207.94,2380.0,154.9379,155.0721,154.9379,154.9975,2380.0
2018-05-04 15:05:00,207.97,207.97,207.66,207.75,4185.0,155.0199,155.0199,154.7888,154.8559,4185.0
2018-05-04 15:10:00,207.75,208.07,207.74,208.07,3005.0,154.8559,155.0945,154.8485,155.0945,3005.0
2018-05-04 15:15:00,208.03,208.03,207.89,207.9,4161.0,155.0646,155.0646,154.9603,154.9677,4161.0
2018-05-04 15:20:00,207.94,208.03,207.9,208.0,5214.0,154.9975,155.0646,154.9677,155.0423,5214.0
2018-05-04 15:25:00,208.0,208.04,207.9,207.9,4542.0,155.0423,155.0721,154.9677,154.9677,4542.0
2018-05-04 15:30:00,207.89,207.91,207.54,207.61,8088.0,154.9603,154.9752,154.6994,154.7516,8088.0
2018-05-04 15:35:00,207.6,207.6,207.36,207.39,5791.0,154.7441,154.7441,154.5652,154.5876,5791.0
2018-05-04 15:40:00,207.43,207.53,207.42,207.51,9200.0,154.6174,154.6919,154.6099,154.677,9200.0
2018-05-04 15:45:00,207.48,207.51,207.24,207.24,12990.0,154.6547,154.677,154.4758,154.4758,12990.0
2018-05-04 15:50:00,207.25,207.27,207.14,207.15,12819.0,154.4832,154.4981,154.4012,154.4087,12819.0
2018-05-04 15:55:00,207.15,207.4,207.09,207.37,25936.0,154.4087,154.595,154.364,154.5727,25936.0
2018-05-07 09:30:00,207.34,207.85,207.07,207.5,8160.0,154.5503,154.9305,154.3491,154.6696,8160.0
2018-05-07 09:35:00,207.46,207.46,206.81,207.09,2100.0,154.6398,154.6398,154.1553,154.364,2100.0
2018-05-07 09:40:00,206.88,207.16,206.09,206.39,10550.0,154.2074,154.4161,153.6186,153.8422,10550.0
2018-05-07 09:45:00,206.67,206.67,206.15,206.63,1800.0,154.0509,154.0509,153.6633,154.0211,1800.0
2018-05-07 09:50:00,206.73,207.16,206.7,206.72,9819.0,154.0956,154.4161,154.0733,154.0882,9819.0
2018-05-07 09:55:00,206.66,207.16,206.65,206.98,8159.0,154.0434,154.4161,154.036,154.282,8159.0
2018-05-07 10:00:00,207.03,207.32,207.03,207.15,2621.0,154.3192,154.5354,154.3192,154.4087,2621.0
2018-05-07 10:05:00,207.36,207.36,206.76,206.85,3500.0,154.5652,154.5652,154.118,154.1851,3500.0
2018-05-07 10:10:00,206.76,207.2,206.76,207.06,5961.0,154.118,154.446,154.118,154.3416,5961.0
2018-05-07 10:15:00,207.13,207.24,206.95,206.95,10479.0,154.3938,154.4758,154.2596,154.2596,10479.0
2018-05-07 10:20:00,206.95,207.28,206.95,207.09,18838.0,154.2596,154.5056,154.2596,154.364,18838.0
2018-05-07 10:25:00,207.05,207.19,206.95,206.97,7634.0,154.3341,154.4385,154.2596,154.2745,7634.0
2018-05-07 10:30:00,207.01,207.09,206.95,207.08,11132.0,154.3043,154.364,154.2596,154.3565,11132.0
2018-05-07 10:35:00,207.02,207.08,206.65,206.65,10241.0,154.3118,154.3565,154.036,154.036,10241.0
2018-05-07 10:40:00,206.66,206.66,206.13,206.42,3816.0,154.0434,154.0434,153.6484,153.8645,3816.0
2018-05-07 10:45:00,206.47,206.53,206.21,206.24,9107.0,153.9018,153.9465,153.708,153.7304,9107.0
2018-05-07 10:50:00,206.34,206.39,206.21,206.36,4796.0,153.8049,153.8422,153.708,153.8198,4796.0
2018-05-07 10:55:00,206.37,206.45,206.22,206.33,16701.0,153.8273,153.8869,153.7155,153.7975,16701.0
2018-05-07 11:00:00,206.37,206.53,206.18,206.45,13751.0,153.8273,153.9465,153.6857,153.8869,13751.0
2018-05-07 11:05:00,206.47,206.78,206.42,206.67,11409.0,153.9018,154.1329,153.8645,154.0509,11409.0
2018-05-07 11:10:00,206.57,206.94,206.54,206.87,8096.0,153.9764,154.2522,153.954,154.2,8096.0
2018-05-07 11:15:00,207.01,207.26,206.96,207.26,4170.0,154.3043,154.4907,154.2671,154.4907,4170.0
2018-05-07 11:20:00,207.24,208.13,207.22,208.08,10067.0,154.4758,155.1392,154.4609,155.1019,10067.0
2018-05-07 11:25:00,208.1,208.3,207.72,207.89,11398.0,155.1168,155.2659,154.8336,154.9603,11398.0
2018-05-07 11:30:00,207.98,208.16,207.96,208.08,1900.0,155.0274,155.1615,155.0125,155.1019,1900.0
2018-05-07 11:35:00,207.91,208.12,207.76,208.05,5132.0,154.9752,155.1317,154.8634,155.0795,5132.0
2018-05-07 11:40:00,208.03,208.3,208.02,208.3,1848.0,155.0646,155.2659,155.0572,155.2659,1848.0
2018-05-07 11:45:00,208.17,208.22,207.95,208.15,3902.0,155.169,155.2063,155.005,155.1541,3902.0
2018-05-07 11:50:00,208.0,208.12,207.96,208.1,961.0,155.0423,155.1317,155.0125,155.1168,961.0
2018-05-07 11:55:00,208.11,208.2,208.07,208.13,1619.0,155.1243,155.1914,155.0945,155.1392,1619.0
2018-05-07 12:00:00,208.08,208.78,208.08,208.7,12651.0,155.1019,155.6237,155.1019,155.564,12651.0
2018-05-07 12:05:00,208.69,208.82,208.17,208.17,4100.0,155.5566,155.6535,155.169,155.169,4100.0
2018-05-07 12:10:00,208.17,208.57,208.06,208.22,5750.0,155.169,155.4671,155.087,155.2063,5750.0
2018-05-07 12:15:00,208.3,208.31,208.11,208.13,2107.0,155.2659,155.2733,155.1243,155.1392,2107.0
2018-05-07 12:20:00,208.18,208.26,208.04,208.04,629.0,155.1764,155.2361,155.0721,155.0721,629.0
2018-05-07 12:25:00,208.03,208.16,207.99,208.16,1407.0,155.0646,155.1615,155.0348,155.1615,1407.0
2018-05-07 12:30:00,208.0,208.21,208.0,208.07,6023.0,155.0423,155.1988,155.0423,155.0945,6023.0
2018-05-07 12:35:00,208.07,208.13,208.0,208.02,2780.0,155.0945,155.1392,155.0423,155.0572,2780.0
2018-05-07 12:40:00,208.02,208.1,208.0,208.1,2600.0,155.0572,155.1168,155.0423,155.1168,2600.0
2018-05-07 12:45:00,208.0,208.17,207.99,208.17,7224.0,155.0423,155.169,155.0348,155.169,7224.0
2018-05-07 12:50:00,208.1,208.18,208.02,208.18,1200.0,155.1168,155.1764,155.0572,155.1764,1200.0
2018-05-07 12:55:00,208.15,208.19,208.09,208.11,2730.0,155.1541,155.1839,155.1094,155.1243,2730.0
2018-05-07 13:00:00,208.09,208.09,208.0,208.0,8680.0,155.1094,155.1094,155.0423,155.0423,8680.0
2018-05-07 13:05:00,208.06,208.15,208.0,208.15,9573.0,155.087,155.1541,155.0423,155.1541,9573.0
2018-05-07 13:10:00,208.15,208.2,208.08,208.13,1900.0,155.1541,155.1914,155.1019,155.1392,1900.0
2018-05-07 13:15:00,208.04,208.09,208.03,208.03,1248.0,155.0721,155.1094,155.0646,155.0646,1248.0
2018-05-07 13:20:00,208.03,208.12,208.03,208.12,1236.0,155.0646,155.1317,155.0646,155.1317,1236.0
2018-05-07 13:25:00,208.12,208.24,208.12,208.24,1350.0,155.1317,155.2212,155.1317,155.2212,1350.0
2018-05-07 13:30:00,208.23,208.27,208.1,208.25,3215.0,155.2137,155.2435,155.1168,155.2286,3215.0
2018-05-07 13:35:00,208.26,208.26,208.19,208.21,3500.0,155.2361,155.2361,155.1839,155.1988,3500.0
2018-05-07 13:40:00,208.24,208.47,208.24,208.46,5928.0,155.2212,155.3926,155.2212,155.3852,5928.0
2018-05-07 13:45:00,208.46,208.52,208.4,208.4,3100.0,155.3852,155.4299,155.3404,155.3404,3100.0
2018-05-07 13:50:00,208.39,208.5,208.39,208.5,3382.0,155.333,155.415,155.333,155.415,3382.0
2018-05-07 13:55:00,208.5,208.56,208.47,208.52,1200.0,155.415,155.4597,155.3926,155.4299,1200.0
2018-05-07 14:00:00,208.53,208.59,208.45,208.46,4512.0,155.4373,155.4821,155.3777,155.3852,4512.0
2018-05-07 14:05:00,208.49,208.69,208.48,208.6,7061.0,155.4075,155.5566,155.4001,155.4895,7061.0
2018-05-07 14:10:00,208.6,208.85,208.6,208.85,5228.0,155.4895,155.6759,155.4895,155.6759,5228.0
2018-05-07 14:15:00,208.84,209.18,208.83,209.09,3236.0,155.6684,155.9218,155.661,155.8548,3236.0
2018-05-07 14:20:00,209.12,209.23,209.1,209.17,3300.0,155.8771,155.9591,155.8622,155.9144,3300.0
2018-05-07 14:25:00,209.23,209.25,209.1,209.15,7149.0,155.9591,155.974,155.8622,155.8995,7149.0
2018-05-07 14:30:00,209.14,209.44,209.14,209.39,3448.0,155.892,156.1156,155.892,156.0784,3448.0
2018-05-07 14:35:00,209.36,209.48,209.3,209.36,6506.0,156.056,156.1455,156.0113,156.056,6506.0
2018-05-07 14:40:00,209.3,209.37,209.2,209.32,10572.0,156.0113,156.0635,155.9367,156.0262,10572.0
2018-05-07 14:45:00,209.33,209.36,209.2,209.2,1584.0,156.0336,156.056,155.9367,155.9367,1584.0
2018-05-07 14:50:00,209.28,209.35,209.21,209.33,5411.0,155.9964,156.0486,155.9442,156.0336,5411.0
2018-05-07 14:55:00,209.31,209.42,209.31,209.42,1900.0,156.0187,156.1007,156.0187,156.1007,1900.0
2018-05-07 15:00:00,209.4,209.57,209.39,209.5,4779.0,156.0858,156.2125,156.0784,156.1604,4779.0
2018-05-07 15:05:00,209.47,209.53,209.32,209.41,6005.0,156.138,156.1827,156.0262,156.0933,6005.0
2018-05-07 15:10:00,209.45,209.46,209.31,209.32,20300.0,156.1231,156.1306,156.0187,156.0262,20300.0
2018-05-07 15:15:00,209.32,209.48,209.32,209.36,14493.0,156.0262,156.1455,156.0262,156.056,14493.0
2018-05-07 15:20:00,209.32,209.32,209.01,209.16,8917.0,156.0262,156.0262,155.7951,155.9069,8917.0
2018-05-07 15:25:00,209.09,209.47,209.09,209.47,5400.0,155.8548,156.138,155.8548,156.138,5400.0
2018-05-07 15:30:00,209.41,209.87,209.4,209.78,8649.0,156.0933,156.4362,156.0858,156.3691,8649.0
2018-05-07 15:35:00,209.77,209.78,209.65,209.67,12183.0,156.3616,156.3691,156.2722,156.2871,12183.0
2018-05-07 15:40:00,209.66,209.9,209.65,209.82,17328.0,156.2796,156.4585,156.2722,156.3989,17328.0
2018-05-07 15:45:00,209.81,209.96,209.7,209.93,24738.0,156.3914,156.5032,156.3094,156.4809,24738.0
2018-05-07 15:50:00,209.94,209.95,209.8,209.87,34030.0,156.4883,156.4958,156.384,156.4362,34030.0
2018-05-07 15:55:00,209.88,210.24,209.88,209.96,89831.0,156.4436,156.712,156.4436,156.5032,89831.0
2018-05-08 09:30:00,210.0,210.35,209.32,210.31,18788.0,156.5331,156.794,156.0262,156.7641,18788.0
2018-05-08 09:35:00,209.96,210.37,209.44,209.69,19151.0,156.5032,156.8089,156.1156,156.302,19151.0
2018-05-08 09:40:00,209.68,209.94,209.67,209.9,5500.0,156.2945,156.4883,156.2871,156.4585,5500.0
2018-05-08 09:45:00,209.9,209.93,209.19,209.45,14276.0,156.4585,156.4809,155.9293,156.1231,14276.0
2018-05-08 09:50:00,209.4,209.67,209.39,209.55,3532.0,156.0858,156.2871,156.0784,156.1976,3532.0
2018-05-08 09:55:00,209.44,209.56,209.26,209.41,8238.0,156.1156,156.2051,155.9815,156.0933,8238.0
2018-05-08 10:00:00,209.54,209.54,209.2,209.28,7899.0,156.1902,156.1902,155.9367,155.9964,7899.0
2018-05-08 10:05:00,209.24,209.51,209.17,209.36,7880.0,155.9666,156.1678,155.9144,156.056,7880.0
2018-05-08 10:10:00,209.37,209.79,209.24,209.71,10579.0,156.0635,156.3765,155.9666,156.3169,10579.0
2018-05-08 10:15:00,209.63,209.99,209.51,209.99,11473.0,156.2573,156.5256,156.1678,156.5256,11473.0
2018-05-08 10:20:00,209.99,209.99,209.59,209.73,13340.0,156.5256,156.5256,156.2275,156.3318,13340.0
2018-05-08 10:25:00,209.72,210.18,209.71,210.18,2810.0,156.3244,156.6672,156.3169,156.6672,2810.0
2018-05-08 10:30:00,210.12,210.12,209.81,209.9,14061.0,156.6225,156.6225,156.3914,156.4585,14061.0
2018-05-08 10:35:00,209.87,210.07,209.58,209.9,12654.0,156.4362,156.5852,156.22,156.4585,12654.0
2018-05-08 10:40:00,209.9,210.02,209.73,210.02,4009.0,156.4585,156.548,156.3318,156.548,4009.0
2018-05-08 10:45:00,210.1,210.37,209.92,209.92,5900.0,156.6076,156.8089,156.4734,156.4734,5900.0
2018-05-08 10:50:00,209.98,210.39,209.97,210.13,6491.0,156.5182,156.8238,156.5107,156.63,6491.0
2018-05-08 10:55:00,210.15,210.26,209.97,210.0,5408.0,156.6449,156.7269,156.5107,156.5331,5408.0
2018-05-08 11:00:00,209.91,209.91,209.66,209.84,5800.0,156.466,156.466,156.2796,156.4138,5800.0
2018-05-08 11:05:00,209.84,209.98,209.58,209.79,5056.0,156.4138,156.5182,156.22,156.3765,5056.0
2018-05-08 11:10:00,209.8,210.29,209.8,210.03,8233.0,156.384,156.7492,156.384,156.5554,8233.0
2018-05-08 11:15:00,210.04,210.16,209.96,210.07,2755.0,156.5629,156.6523,156.5032,156.5852,2755.0
2018-05-08 11:20:00,210.08,210.32,210.05,210.29,4141.0,156.5927,156.7716,156.5703,156.7492,4141.0
2018-05-08 11:25:00,210.22,210.84,210.14,210.84,5742.0,156.6971,157.1592,156.6374,157.1592,5742.0
2018-05-08 11:30:00,210.68,210.68,210.24,210.24,17670.0,157.0399,157.0399,156.712,156.712,17670.0
2018-05-08 11:35:00,210.33,210.42,210.18,210.32,2600.0,156.779,156.8461,156.6672,156.7716,2600.0
2018-05-08 11:40:00,210.33,210.53,210.33,210.43,19318.0,156.779,156.9281,156.779,156.8536,19318.0
2018-05-08 11:45:00,210.35,210.44,210.03,210.03,8374.0,156.794,156.861,156.5554,156.5554,8374.0
2018-05-08 11:50:00,210.02,210.47,210.01,210.12,7508.0,156.548,156.8834,156.5405,156.6225,7508.0
2018-05-08 11:55:00,210.1,210.1,209.83,209.85,2500.0,156.6076,156.6076,156.4063,156.4213,2500.0
2018-05-08 12:00:00,209.85,209.89,209.63,209.79,5638.0,156.4213,156.4511,156.2573,156.3765,5638.0
2018-05-08 12:05:00,209.8,209.91,209.7,209.86,3600.0,156.384,156.466,156.3094,156.4287,3600.0
2018-05-08 12:10:00,209.89,210.08,209.79,209.82,3500.0,156.4511,156.5927,156.3765,156.3989,3500.0
2018-05-08 12:15:00,209.82,209.93,209.4,209.63,3200.0,156.3989,156.4809,156.0858,156.2573,3200.0
2018-05-08 12:20:00,209.54,209.8,209.45,209.67,14720.0,156.1902,156.384,156.1231,156.2871,14720.0
2018-05-08 12:25:00,209.74,209.81,209.56,209.72,17543.0,156.3393,156.3914,156.2051,156.3244,17543.0
2018-05-08 12:30:00,209.74,209.86,209.74,209.8,4312.0,156.3393,156.4287,156.3393,156.384,4312.0
2018-05-08 12:35:00,209.78,209.88,209.74,209.75,4743.0,156.3691,156.4436,156.3393,156.3467,4743.0
2018-05-08 12:40:00,209.84,210.08,209.84,209.86,6263.0,156.4138,156.5927,156.4138,156.4287,6263.0
2018-05-08 12:45:00,209.86,209.86,209.72,209.72,3420.0,156.4287,156.4287,156.3244,156.3244,3420.0
2018-05-08 12:50:00,209.75,209.83,209.68,209.79,7773.0,156.3467,156.4063,156.2945,156.3765,7773.0
2018-05-08 12:55:00,209.83,209.87,209.71,209.87,2759.0,156.4063,156.4362,156.3169,156.4362,2759.0
2018-05-08 13:00:00,209.87,210.14,209.79,210.14,95829.0,156.4362,156.6374,156.3765,156.6374,95829.0
2018-05-08 13:05:00,210.08,210.1,209.72,209.73,11118.0,156.5927,156.6076,156.3244,156.3318,11118.0
2018-05-08 13:10:00,209.73,209.98,209.72,209.88,6081.0,156.3318,156.5182,156.3244,156.4436,6081.0
2018-05-08 13:15:00,209.75,209.87,209.72,209.76,10528.0,156.3467,156.4362,156.3244,156.3542,10528.0
2018-05-08 13:20:00,209.76,209.9,209.73,209.73,4500.0,156.3542,156.4585,156.3318,156.3318,4500.0
2018-05-08 13:25:00,209.73,210.0,209.72,210.0,7779.0,156.3318,156.5331,156.3244,156.5331,7779.0
2018-05-08 13:30:00,210.0,210.0,209.88,210.0,6247.0,156.5331,156.5331,156.4436,156.5331,6247.0
2018-05-08 13:35:00,210.0,210.0,209.86,209.94,2819.0,156.5331,156.5331,156.4287,156.4883,2819.0
2018-05-08 13:40:00,209.94,210.0,209.86,209.99,4750.0,156.4883,156.5331,156.4287,156.5256,4750.0
2018-05-08 13:45:00,210.0,210.0,209.9,210.0,14303.0,156.5331,156.5331,156.4585,156.5331,14303.0
2018-05-08 13:50:00,210.0,210.0,209.94,210.0,15040.0,156.5331,156.5331,156.4883,156.5331,15040.0
2018-05-08 13:55:00,210.0,210.0,209.73,209.81,6068.0,156.5331,156.5331,156.3318,156.3914,6068.0
2018-05-08 14:00:00,209.8,209.92,209.78,209.92,3100.0,156.384,156.4734,156.3691,156.4734,3100.0
2018-05-08 14:05:00,209.94,210.0,209.8,209.9,5460.0,156.4883,156.5331,156.384,156.4585,5460.0
2018-05-08 14:10:00,209.79,209.86,209.57,209.63,7710.0,156.3765,156.4287,156.2125,156.2573,7710.0
2018-05-08 14:15:00,209.66,209.71,209.43,209.43,4650.0,156.2796,156.3169,156.1082,156.1082,4650.0
2018-05-08 14:20:00,209.6,209.68,209.55,209.56,3414.0,156.2349,156.2945,156.1976,156.2051,3414.0
2018-05-08 14:25:00,209.74,209.96,209.74,209.79,5472.0,156.3393,156.5032,156.3393,156.3765,5472.0
2018-05-08 14:30:00,209.76,210.0,209.76,209.89,4983.0,156.3542,156.5331,156.3542,156.4511,4983.0
2018-05-08 14:35:00,209.88,210.0,209.77,209.81,5421.0,156.4436,156.5331,156.3616,156.3914,5421.0
2018-05-08 14:40:00,209.7,209.77,209.44,209.44,4946.0,156.3094,156.3616,156.1156,156.1156,4946.0
2018-05-08 14:45:00,209.56,209.71,209.45,209.47,13600.0,156.2051,156.3169,156.1231,156.138,13600.0
2018-05-08 14:50:00,209.52,209.74,209.46,209.73,20581.0,156.1753,156.3393,156.1306,156.3318,20581.0
2018-05-08 14:55:00,209.79,209.97,209.67,209.67,4490.0,156.3765,156.5107,156.2871,156.2871,4490.0
2018-05-08 15:00:00,209.67,209.94,209.55,209.93,6357.0,156.2871,156.4883,156.1976,156.4809,6357.0
2018-05-08 15:05:00,210.01,210.18,210.01,210.1,4500.0,156.5405,156.6672,156.5405,156.6076,4500.0
2018-05-08 15:10:00,210.09,210.27,210.05,210.24,4324.0,156.6001,156.7343,156.5703,156.712,4324.0
2018-05-08 15:15:00,210.24,210.24,210.04,210.05,4300.0,156.712,156.712,156.5629,156.5703,4300.0
2018-05-08 15:20:00,210.11,210.22,210.08,210.13,5020.0,156.6151,156.6971,156.5927,156.63,5020.0
2018-05-08 15:25:00,210.14,210.25,210.08,210.23,4345.0,156.6374,156.7194,156.5927,156.7045,4345.0
2018-05-08 15:30:00,210.22,210.28,210.01,210.01,10158.0,156.6971,156.7418,156.5405,156.5405,10158.0
2018-05-08 15:35:00,210.04,210.12,209.77,209.79,8446.0,156.5629,156.6225,156.3616,156.3765,8446.0
2018-05-08 15:40:00,209.82,209.92,209.77,209.84,14275.0,156.3989,156.4734,156.3616,156.4138,14275.0
2018-05-08 15:45:00,209.81,209.82,209.61,209.81,22933.0,156.3914,156.3989,156.2424,156.3914,22933.0
2018-05-08 15:50:00,209.83,209.96,209.7,209.74,21649.0,156.4063,156.5032,156.3094,156.3393,21649.0
2018-05-08 15:55:00,209.73,210.04,209.69,210.03,47748.0,156.3318,156.5629,156.302,156.5554,47748.0
2018-05-09 09:30:00,210.48,210.99,209.78,210.0,13586.0,156.8909,157.271,156.3691,156.5331,13586.0
2018-05-09 09:35:00,210.01,210.01,209.58,209.88,2400.0,156.5405,156.5405,156.22,156.4436,2400.0
2018-05-09 09:40:00,209.69,209.83,209.2,209.66,7256.0,156.302,156.4063,155.9367,156.2796,7256.0
2018-05-09 09:45:00,209.69,209.74,209.52,209.59,1000.0,156.302,156.3393,156.1753,156.2275,1000.0
2018-05-09 09:50:00,209.85,210.1,209.47,209.61,13881.0,156.4213,156.6076,156.138,156.2424,13881.0
2018-05-09 09:55:00,209.75,210.0,209.75,210.0,850.0,156.3467,156.5331,156.3467,156.5331,850.0
2018-05-09 10:00:00,210.14,210.4,210.14,210.38,1659.0,156.6374,156.8312,156.6374,156.8163,1659.0
2018-05-09 10:05:00,210.24,210.42,210.05,210.18,2902.0,156.712,156.8461,156.5703,156.6672,2902.0
2018-05-09 10:10:00,210.08,210.29,210.01,210.15,1400.0,156.5927,156.7492,156.5405,156.6449,1400.0
2018-05-09 10:15:00,210.21,210.28,210.08,210.14,1650.0,156.6896,156.7418,156.5927,156.6374,1650.0
2018-05-09 10:20:00,210.07,210.12,209.8,209.98,4100.0,156.5852,156.6225,156.384,156.5182,4100.0
2018-05-09 10:25:00,209.87,210.07,209.8,210.07,3089.0,156.4362,156.5852,156.384,156.5852,3089.0
2018-05-09 10:30:00,210.14,210.28,210.08,210.18,3751.0,156.6374,156.7418,156.5927,156.6672,3751.0
2018-05-09 10:35:00,210.16,210.21,209.97,210.0,3523.0,156.6523,156.6896,156.5107,156.5331,3523.0
2018-05-09 10:40:00,210.0,210.0,209.85,210.0,3499.0,156.5331,156.5331,156.4213,156.5331,3499.0
2018-05-09 10:45:00,210.05,210.14,209.99,210.05,926.0,156.5703,156.6374,156.5256,156.5703,926.0
2018-05-09 10:50:00,210.05,210.37,210.05,210.37,3076.0,156.5703,156.8089,156.5703,156.8089,3076.0
2018-05-09 10:55:00,210.38,210.4,210.1,210.1,3168.0,156.8163,156.8312,156.6076,156.6076,3168.0
2018-05-09 11:00:00,210.1,210.38,210.0,210.25,13714.0,156.6076,156.8163,156.5331,156.7194,13714.0
2018-05-09 11:05:00,210.24,210.27,210.11,210.13,3253.0,156.712,156.7343,156.6151,156.63,3253.0
2018-05-09 11:10:00,210.19,210.41,210.19,210.41,800.0,156.6747,156.8387,156.6747,156.8387,800.0
2018-05-09 11:15:00,210.42,210.5,210.15,210.5,2250.0,156.8461,156.9058,156.6449,156.9058,2250.0
2018-05-09 11:20:00,210.58,210.58,210.57,210.57,300.0,156.9654,156.9654,156.9579,156.9579,300.0
2018-05-09 11:25:00,210.56,210.75,210.55,210.67,1720.0,156.9505,157.0921,156.943,157.0325,1720.0
2018-05-09 11:30:00,210.55,210.63,210.27,210.33,2950.0,156.943,157.0027,156.7343,156.779,2950.0
2018-05-09 11:35:00,210.28,210.31,210.09,210.17,1200.0,156.7418,156.7641,156.6001,156.6598,1200.0
2018-05-09 11:40:00,210.14,210.27,209.95,209.95,5124.0,156.6374,156.7343,156.4958,156.4958,5124.0
2018-05-09 11:45:00,210.03,210.13,209.98,210.06,1400.0,156.5554,156.63,156.5182,156.5778,1400.0
2018-05-09 11:50:00,210.07,210.18,209.95,210.16,2300.0,156.5852,156.6672,156.4958,156.6523,2300.0
2018-05-09 11:55:00,210.17,210.17,210.17,210.17,100.0,156.6598,156.6598,156.6598,156.6598,100.0
2018-05-09 12:00:00,210.21,210.21,209.93,210.0,3901.0,156.6896,156.6896,156.4809,156.5331,3901.0
2018-05-09 12:05:00,209.97,210.09,209.95,210.02,2734.0,156.5107,156.6001,156.4958,156.548,2734.0
2018-05-09 12:10:00,209.97,210.02,209.88,209.98,2900.0,156.5107,156.548,156.4436,156.5182,2900.0
2018-05-09 12:15:00,210.0,210.24,209.89,209.89,8579.0,156.5331,156.712,156.4511,156.4511,8579.0
2018-05-09 12:20:00,209.96,210.01,209.71,210.0,11709.0,156.5032,156.5405,156.3169,156.5331,11709.0
2018-05-09 12:25:00,210.0,210.02,209.86,209.97,2900.0,156.5331,156.548,156.4287,156.5107,2900.0
2018-05-09 12:30:00,210.03,210.09,209.81,209.84,2008.0,156.5554,156.6001,156.3914,156.4138,2008.0
2018-05-09 12:35:00,209.85,209.85,209.67,209.67,5200.0,156.4213,156.4213,156.2871,156.2871,5200.0
2018-05-09 12:40:00,209.72,209.76,209.59,209.71,4566.0,156.3244,156.3542,156.2275,156.3169,4566.0
2018-05-09 12:45:00,209.9,209.97,209.82,209.85,1710.0,156.4585,156.5107,156.3989,156.4213,1710.0
2018-05-09 12:50:00,210.03,210.07,209.98,210.06,800.0,156.5554,156.5852,156.5182,156.5778,800.0
2018-05-09 12:55:00,210.12,210.22,210.05,210.22,6716.0,156.6225,156.6971,156.5703,156.6971,6716.0
2018-05-09 13:00:00,210.34,210.45,210.29,210.42,1600.0,156.7865,156.8685,156.7492,156.8461,1600.0
2018-05-09 13:05:00,210.4,210.4,210.17,210.2,1300.0,156.8312,156.8312,156.6598,156.6821,1300.0
2018-05-09 13:10:00,210.25,210.25,210.14,210.14,1044.0,156.7194,156.7194,156.6374,156.6374,1044.0
2018-05-09 13:15:00,210.19,210.49,210.18,210.37,2705.0,156.6747,156.8983,156.6672,156.8089,2705.0
2018-05-09 13:20:00,210.32,210.51,210.31,210.42,1820.0,156.7716,156.9132,156.7641,156.8461,1820.0
2018-05-09 13:25:00,210.4,210.56,210.33,210.53,3400.0,156.8312,156.9505,156.779,156.9281,3400.0
2018-05-09 13:30:00,210.62,210.65,210.42,210.52,3726.0,156.9952,157.0176,156.8461,156.9207,3726.0
2018-05-09 13:35:00,210.53,210.59,210.45,210.57,4000.0,156.9281,156.9728,156.8685,156.9579,4000.0
2018-05-09 13:40:00,210.5,210.51,210.5,210.5,300.0,156.9058,156.9132,156.9058,156.9058,300.0
2018-05-09 13:45:00,210.53,210.68,210.52,210.62,1375.0,156.9281,157.0399,156.9207,156.9952,1375.0
2018-05-09 13:50:00,210.64,210.78,210.64,210.74,750.0,157.0101,157.1145,157.0101,157.0847,750.0
2018-05-09 13:55:00,210.82,210.82,210.74,210.79,1078.0,157.1443,157.1443,157.0847,157.1219,1078.0
2018-05-09 14:00:00,210.74,210.75,210.62,210.66,2700.0,157.0847,157.0921,156.9952,157.025,2700.0
2018-05-09 14:05:00,210.72,210.95,210.72,210.86,2996.0,157.0697,157.2412,157.0697,157.1741,2996.0
2018-05-09 14:10:00,210.87,210.94,210.76,210.94,2600.0,157.1816,157.2337,157.0996,157.2337,2600.0
2018-05-09 14:15:00,210.95,210.95,210.85,210.9,2304.0,157.2412,157.2412,157.1666,157.2039,2304.0
2018-05-09 14:20:00,210.89,211.09,210.86,211.01,3913.0,157.1965,157.3455,157.1741,157.2859,3913.0
2018-05-09 14:25:00,211.1,211.2,211.06,211.2,1207.0,157.353,157.4275,157.3232,157.4275,1207.0
2018-05-09 14:30:00,211.17,211.17,210.96,211.11,5457.0,157.4052,157.4052,157.2486,157.3605,5457.0
2018-05-09 14:35:00,211.11,211.11,211.05,211.07,700.0,157.3605,157.3605,157.3157,157.3306,700.0
2018-05-09 14:40:00,211.13,211.18,211.09,211.09,3000.0,157.3754,157.4126,157.3455,157.3455,3000.0
2018-05-09 14:45:00,211.03,211.08,210.93,211.02,2906.0,157.3008,157.3381,157.2263,157.2934,2906.0
2018-05-09 14:50:00,211.02,211.23,211.0,211.19,4175.0,157.2934,157.4499,157.2785,157.4201,4175.0
2018-05-09 14:55:00,211.19,211.31,211.18,211.21,4000.0,157.4201,157.5095,157.4126,157.435,4000.0
2018-05-09 15:00:00,211.2,211.2,211.14,211.19,1701.0,157.4275,157.4275,157.3828,157.4201,1701.0
2018-05-09 15:05:00,211.19,211.23,211.14,211.2,2586.0,157.4201,157.4499,157.3828,157.4275,2586.0
2018-05-09 15:10:00,211.2,211.28,211.13,211.14,2903.0,157.4275,157.4872,157.3754,157.3828,2903.0
2018-05-09 15:15:00,211.13,211.13,210.88,210.88,1701.0,157.3754,157.3754,157.189,157.189,1701.0
2018-05-09 15:20:00,210.95,210.95,210.58,210.71,7780.0,157.2412,157.2412,156.9654,157.0623,7780.0
2018-05-09 15:25:00,210.79,210.94,210.68,210.81,5611.0,157.1219,157.2337,157.0399,157.1368,5611.0
2018-05-09 15:30:00,210.82,210.97,210.82,210.9,7207.0,157.1443,157.2561,157.1443,157.2039,7207.0
2018-05-09 15:35:00,210.9,211.02,210.85,211.01,10500.0,157.2039,157.2934,157.1666,157.2859,10500.0
2018-05-09 15:40:00,211.01,211.22,210.95,211.17,9058.0,157.2859,157.4424,157.2412,157.4052,9058.0
2018-05-09 15:45:00,211.22,211.42,211.19,211.31,14498.0,157.4424,157.5915,157.4201,157.5095,14498.0
2018-05-09 15:50:00,211.33,211.38,211.25,211.34,14094.0,157.5244,157.5617,157.4648,157.5319,14094.0
2018-05-09 15:55:00,211.34,211.58,211.29,211.52,42764.0,157.5319,157.7108,157.4946,157.6661,42764.0
2018-05-10 09:30:00,212.39,213.21,211.97,213.21,8881.0,158.3146,158.9258,158.0015,158.9258,8881.0
2018-05-10 09:35:00,213.12,213.12,212.67,212.92,923.0,158.8587,158.8587,158.5233,158.7096,923.0
2018-05-10 09:40:00,212.7,212.8,212.37,212.37,2713.0,158.5456,158.6202,158.2997,158.2997,2713.0
2018-05-10 09:45:00,212.38,212.84,212.27,212.84,4584.0,158.3071,158.65,158.2251,158.65,4584.0
2018-05-10 09:50:00,212.57,212.99,212.57,212.99,1340.0,158.4487,158.7618,158.4487,158.7618,1340.0
2018-05-10 09:55:00,212.92,212.93,212.69,212.93,2400.0,158.7096,158.7171,158.5382,158.7171,2400.0
2018-05-10 10:00:00,212.7,212.83,212.61,212.7,1900.0,158.5456,158.6425,158.4785,158.5456,1900.0
2018-05-10 10:05:00,212.7,213.02,212.69,212.87,7893.0,158.5456,158.7842,158.5382,158.6723,7893.0
2018-05-10 10:10:00,212.93,213.02,212.64,212.82,6182.0,158.7171,158.7842,158.5009,158.6351,6182.0
2018-05-10 10:15:00,212.65,212.68,212.42,212.63,3891.0,158.5084,158.5307,158.3369,158.4935,3891.0
2018-05-10 10:20:00,212.68,212.82,212.62,212.62,2543.0,158.5307,158.6351,158.486,158.486,2543.0
2018-05-10 10:25:00,212.69,212.88,212.6,212.64,2699.0,158.5382,158.6798,158.4711,158.5009,2699.0
2018-05-10 10:30:00,212.69,212.83,212.69,212.8,2077.0,158.5382,158.6425,158.5382,158.6202,2077.0
2018-05-10 10:35:00,212.81,213.0,212.8,212.99,700.0,158.6276,158.7693,158.6202,158.7618,700.0
2018-05-10 10:40:00,212.91,213.24,212.82,213.24,2949.0,158.7022,158.9481,158.6351,158.9481,2949.0
2018-05-10 10:45:00,213.28,213.34,213.15,213.32,5283.0,158.978,159.0227,158.8811,159.0078,5283.0
2018-05-10 10:50:00,213.3,213.35,213.1,213.18,1927.0,158.9929,159.0301,158.8438,158.9034,1927.0
2018-05-10 10:55:00,213.17,213.29,213.06,213.12,4782.0,158.896,158.9854,158.814,158.8587,4782.0
2018-05-10 11:00:00,213.03,213.17,212.85,213.04,14480.0,158.7916,158.896,158.6574,158.7991,14480.0
2018-05-10 11:05:00,213.07,213.92,213.07,213.54,14867.0,158.8214,159.455,158.8214,159.1718,14867.0
2018-05-10 11:10:00,213.57,213.66,213.35,213.53,12331.0,159.1941,159.2612,159.0301,159.1643,12331.0
2018-05-10 11:15:00,213.56,213.78,213.49,213.66,8322.0,159.1867,159.3507,159.1345,159.2612,8322.0
2018-05-10 11:20:00,213.67,213.88,213.57,213.88,4745.0,159.2687,159.4252,159.1941,159.4252,4745.0
2018-05-10 11:25:00,213.81,213.86,213.64,213.64,2819.0,159.373,159.4103,159.2463,159.2463,2819.0
2018-05-10 11:30:00,213.72,213.87,213.67,213.74,3400.0,159.3059,159.4177,159.2687,159.3208,3400.0
2018-05-10 11:35:00,213.8,213.84,213.53,213.65,1245.0,159.3656,159.3954,159.1643,159.2538,1245.0
2018-05-10 11:40:00,213.58,213.58,213.35,213.35,800.0,159.2016,159.2016,159.0301,159.0301,800.0
2018-05-10 11:45:00,213.33,213.57,213.32,213.57,1979.0,159.0152,159.1941,159.0078,159.1941,1979.0
2018-05-10 11:50:00,213.58,213.64,213.58,213.59,1205.0,159.2016,159.2463,159.2016,159.209,1205.0
2018-05-10 11:55:00,213.55,213.64,213.43,213.47,5003.0,159.1792,159.2463,159.0898,159.1196,5003.0
2018-05-10 12:00:00,213.46,213.59,213.33,213.57,6544.0,159.1121,159.209,159.0152,159.1941,6544.0
2018-05-10 12:05:00,213.57,213.57,213.28,213.28,2257.0,159.1941,159.1941,158.978,158.978,2257.0
2018-05-10 12:10:00,213.39,213.43,213.35,213.42,1318.0,159.06,159.0898,159.0301,159.0823,1318.0
2018-05-10 12:15:00,213.35,213.35,213.2,213.2,1000.0,159.0301,159.0301,158.9183,158.9183,1000.0
2018-05-10 12:20:00,213.17,213.33,213.08,213.33,4667.0,158.896,159.0152,158.8289,159.0152,4667.0
2018-05-10 12:25:00,213.28,213.52,213.28,213.45,1720.0,158.978,159.1569,158.978,159.1047,1720.0
2018-05-10 12:30:00,213.4,213.4,213.22,213.23,626.0,159.0674,159.0674,158.9332,158.9407,626.0
2018-05-10 12:35:00,213.14,213.27,213.05,213.05,12219.0,158.8736,158.9705,158.8065,158.8065,12219.0
2018-05-10 12:40:00,213.15,213.25,213.09,213.22,4819.0,158.8811,158.9556,158.8363,158.9332,4819.0
2018-05-10 12:45:00,213.17,213.24,213.05,213.22,20839.0,158.896,158.9481,158.8065,158.9332,20839.0
2018-05-10 12:50:00,213.18,213.18,213.03,213.15,2990.0,158.9034,158.9034,158.7916,158.8811,2990.0
2018-05-10 12:55:00,213.05,213.15,212.92,213.01,2700.0,158.8065,158.8811,158.7096,158.7767,2700.0
2018-05-10 13:00:00,213.0,213.02,212.85,212.9,2585.0,158.7693,158.7842,158.6574,158.6947,2585.0
2018-05-10 13:05:00,212.83,213.01,212.83,213.01,2618.0,158.6425,158.7767,158.6425,158.7767,2618.0
2018-05-10 13:10:00,213.03,213.18,212.99,213.02,4393.0,158.7916,158.9034,158.7618,158.7842,4393.0
2018-05-10 13:15:00,213.03,213.08,212.84,212.84,10429.0,158.7916,158.8289,158.65,158.65,10429.0
2018-05-10 13:20:00,212.82,212.92,212.82,212.82,1443.0,158.6351,158.7096,158.6351,158.6351,1443.0
2018-05-10 13:25:00,212.78,212.78,212.47,212.47,18842.0,158.6053,158.6053,158.3742,158.3742,18842.0
2018-05-10 13:30:00,212.53,212.56,212.33,212.33,3615.0,158.4189,158.4413,158.2698,158.2698,3615.0
2018-05-10 13:35:00,212.39,212.41,212.19,212.19,1835.0,158.3146,158.3295,158.1655,158.1655,1835.0
2018-05-10 13:40:00,212.17,212.32,212.15,212.27,2531.0,158.1506,158.2624,158.1357,158.2251,2531.0
2018-05-10 13:45:00,212.26,212.27,212.15,212.15,3830.0,158.2177,158.2251,158.1357,158.1357,3830.0
2018-05-10 13:50:00,212.19,212.29,212.15,212.15,2501.0,158.1655,158.24,158.1357,158.1357,2501.0
2018-05-10 13:55:00,212.12,212.45,212.12,212.31,3299.0,158.1133,158.3593,158.1133,158.2549,3299.0
2018-05-10 14:00:00,212.3,212.33,212.21,212.22,3622.0,158.2475,158.2698,158.1804,158.1878,3622.0
2018-05-10 14:05:00,212.2,212.24,212.17,212.19,3560.0,158.1729,158.2027,158.1506,158.1655,3560.0
2018-05-10 14:10:00,212.15,212.19,212.1,212.18,2310.0,158.1357,158.1655,158.0984,158.158,2310.0
2018-05-10 14:15:00,212.15,212.15,212.05,212.05,1624.0,158.1357,158.1357,158.0611,158.0611,1624.0
2018-05-10 14:20:00,212.12,212.13,212.0,212.06,7985.0,158.1133,158.1208,158.0239,158.0686,7985.0
2018-05-10 14:25:00,212.01,212.13,211.99,212.13,9857.0,158.0313,158.1208,158.0164,158.1208,9857.0
2018-05-10 14:30:00,212.14,212.14,212.04,212.05,2126.0,158.1282,158.1282,158.0537,158.0611,2126.0
2018-05-10 14:35:00,212.08,212.14,212.07,212.09,2614.0,158.0835,158.1282,158.076,158.0909,2614.0
2018-05-10 14:40:00,212.05,212.15,212.03,212.15,2967.0,158.0611,158.1357,158.0462,158.1357,2967.0
2018-05-10 14:45:00,212.15,212.43,212.15,212.43,2700.0,158.1357,158.3444,158.1357,158.3444,2700.0
2018-05-10 14:50:00,212.41,212.57,212.4,212.43,2637.0,158.3295,158.4487,158.322,158.3444,2637.0
2018-05-10 14:55:00,212.36,212.4,212.25,212.37,3842.0,158.2922,158.322,158.2102,158.2997,3842.0
2018-05-10 15:00:00,212.35,212.39,212.08,212.08,4500.0,158.2847,158.3146,158.0835,158.0835,4500.0
2018-05-10 15:05:00,212.04,212.05,211.86,211.86,2949.0,158.0537,158.0611,157.9195,157.9195,2949.0
2018-05-10 15:10:00,211.86,212.16,211.79,212.16,4604.0,157.9195,158.1431,157.8673,158.1431,4604.0
2018-05-10 15:15:00,212.16,212.26,212.02,212.05,2744.0,158.1431,158.2177,158.0388,158.0611,2744.0
2018-05-10 15:20:00,212.03,212.04,211.83,211.83,4628.0,158.0462,158.0537,157.8971,157.8971,4628.0
2018-05-10 15:25:00,211.83,211.97,211.79,211.96,6435.0,157.8971,158.0015,157.8673,157.994,6435.0
2018-05-10 15:30:00,211.93,211.93,211.72,211.75,7400.0,157.9717,157.9717,157.8151,157.8375,7400.0
2018-05-10 15:35:00,211.77,211.78,211.68,211.75,8988.0,157.8524,157.8599,157.7853,157.8375,8988.0
2018-05-10 15:40:00,211.74,211.74,211.56,211.56,8346.0,157.8301,157.8301,157.6959,157.6959,8346.0
2018-05-10 15:45:00,211.54,211.84,211.5,211.84,14722.0,157.681,157.9046,157.6512,157.9046,14722.0
2018-05-10 15:50:00,211.86,211.92,211.68,211.77,27458.0,157.9195,157.9642,157.7853,157.8524,27458.0
2018-05-10 15:55:00,211.76,211.95,211.7,211.86,41479.0,157.845,157.9866,157.8002,157.9195,41479.0
2018-05-11 09:30:00,212.68,213.14,212.13,213.08,16496.0,158.5307,158.8736,158.1208,158.8289,16496.0
2018-05-11 09:35:00,212.9,213.07,212.64,213.04,49125.0,158.6947,158.8214,158.5009,158.7991,49125.0
2018-05-11 09:40:00,212.87,213.15,212.84,212.92,3100.0,158.6723,158.8811,158.65,158.7096,3100.0
2018-05-11 09:45:00,212.75,212.91,212.56,212.56,11605.0,158.5829,158.7022,158.4413,158.4413,11605.0
2018-05-11 09:50:00,212.64,212.91,212.55,212.91,3051.0,158.5009,158.7022,158.4338,158.7022,3051.0
2018-05-11 09:55:00,212.91,213.1,212.7,213.1,3411.0,158.7022,158.8438,158.5456,158.8438,3411.0
2018-05-11 10:00:00,213.01,213.01,212.69,212.69,2387.0,158.7767,158.7767,158.5382,158.5382,2387.0
2018-05-11 10:05:00,212.64,212.64,212.41,212.41,2900.0,158.5009,158.5009,158.3295,158.3295,2900.0
2018-05-11 10:10:00,212.42,212.48,211.98,212.23,28956.0,158.3369,158.3816,158.0089,158.1953,28956.0
2018-05-11 10:15:00,212.22,212.38,212.22,212.34,2600.0,158.1878,158.3071,158.1878,158.2773,2600.0
2018-05-11 10:20:00,212.35,212.62,212.33,212.53,7063.0,158.2847,158.486,158.2698,158.4189,7063.0
2018-05-11 10:25:00,212.64,212.89,212.64,212.84,700.0,158.5009,158.6873,158.5009,158.65,700.0
2018-05-11 10:30:00,212.78,212.78,212.28,212.46,3203.0,158.6053,158.6053,158.2326,158.3667,3203.0
2018-05-11 10:35:00,212.51,212.62,212.41,212.48,2500.0,158.404,158.486,158.3295,158.3816,2500.0
2018-05-11 10:40:00,212.44,212.45,212.25,212.44,3609.0,158.3518,158.3593,158.2102,158.3518,3609.0
2018-05-11 10:45:00,212.5,212.52,212.25,212.34,4560.0,158.3966,158.4115,158.2102,158.2773,4560.0
2018-05-11 10:50:00,212.38,212.39,212.34,212.37,3610.0,158.3071,158.3146,158.2773,158.2997,3610.0
2018-05-11 10:55:00,212.37,212.43,212.23,212.3,15659.0,158.2997,158.3444,158.1953,158.2475,15659.0
2018-05-11 11:00:00,212.34,212.34,212.24,212.29,11360.0,158.2773,158.2773,158.2027,158.24,11360.0
2018-05-11 11:05:00,212.27,212.27,212.06,212.19,4463.0,158.2251,158.2251,158.0686,158.1655,4463.0
2018-05-11 11:10:00,212.24,212.29,212.07,212.27,3400.0,158.2027,158.24,158.076,158.2251,3400.0
2018-05-11 11:15:00,212.18,212.31,212.07,212.24,2718.0,158.158,158.2549,158.076,158.2027,2718.0
2018-05-11 11:20:00,212.3,212.38,212.23,212.31,3354.0,158.2475,158.3071,158.1953,158.2549,3354.0
2018-05-11 11:25:00,212.34,212.34,212.12,212.18,18969.0,158.2773,158.2773,158.1133,158.158,18969.0
2018-05-11 11:30:00,212.11,212.28,212.06,212.09,12728.0,158.1058,158.2326,158.0686,158.0909,12728.0
2018-05-11 11:35:00,212.06,212.15,211.86,212.15,6055.0,158.0686,158.1357,157.9195,158.1357,6055.0
2018-05-11 11:40:00,212.16,212.18,212.11,212.17,1100.0,158.1431,158.158,158.1058,158.1506,1100.0
2018-05-11 11:45:00,212.17,212.23,211.95,212.15,9350.0,158.1506,158.1953,157.9866,158.1357,9350.0
2018-05-11 11:50:00,212.1,212.1,211.88,212.0,5503.0,158.0984,158.0984,157.9344,158.0239,5503.0
2018-05-11 11:55:00,212.0,212.09,211.96,212.09,2047.0,158.0239,158.0909,157.994,158.0909,2047.0
2018-05-11 12:00:00,212.09,212.09,212.09,212.09,0.0,158.0909,158.0909,158.0909,158.0909,0.0
2018-05-11 12:05:00,212.12,212.14,212.01,212.01,5601.0,158.1133,158.1282,158.0313,158.0313,5601.0
2018-05-11 12:10:00,211.98,212.06,211.95,212.04,4400.0,158.0089,158.0686,157.9866,158.0537,4400.0
2018-05-11 12:15:00,212.0,212.02,211.9,212.02,1700.0,158.0239,158.0388,157.9493,158.0388,1700.0
2018-05-11 12:20:00,212.11,212.19,211.92,211.99,8550.0,158.1058,158.1655,157.9642,158.0164,8550.0
2018-05-11 12:25:00,211.93,212.08,211.75,212.0,5912.0,157.9717,158.0835,157.8375,158.0239,5912.0
2018-05-11 12:30:00,211.98,212.01,211.82,211.99,2559.0,158.0089,158.0313,157.8897,158.0164,2559.0
2018-05-11 12:35:00,211.97,211.97,211.82,211.9,1700.0,158.0015,158.0015,157.8897,157.9493,1700.0
2018-05-11 12:40:00,211.87,211.97,211.86,211.86,5062.0,157.927,158.0015,157.9195,157.9195,5062.0
2018-05-11 12:45:00,211.82,211.96,211.81,211.94,3100.0,157.8897,157.994,157.8822,157.9791,3100.0
2018-05-11 12:50:00,211.97,212.15,211.97,212.15,1000.0,158.0015,158.1357,158.0015,158.1357,1000.0
2018-05-11 12:55:00,212.11,212.11,211.91,211.95,3400.0,158.1058,158.1058,157.9568,157.9866,3400.0
2018-05-11 13:00:00,211.87,211.95,211.86,211.95,6813.0,157.927,157.9866,157.9195,157.9866,6813.0
2018-05-11 13:05:00,211.93,211.93,211.9,211.9,300.0,157.9717,157.9717,157.9493,157.9493,300.0
2018-05-11 13:10:00,211.92,211.92,211.86,211.87,1040.0,157.9642,157.9642,157.9195,157.927,1040.0
2018-05-11 13:15:00,211.93,211.93,211.85,211.85,888.0,157.9717,157.9717,157.912,157.912,888.0
2018-05-11 13:20:00,211.82,211.82,211.7,211.72,1000.0,157.8897,157.8897,157.8002,157.8151,1000.0
2018-05-11 13:25:00,211.71,211.77,211.58,211.74,5100.0,157.8077,157.8524,157.7108,157.8301,5100.0
2018-05-11 13:30:00,211.73,211.78,211.7,211.78,2130.0,157.8226,157.8599,157.8002,157.8599,2130.0
2018-05-11 13:35:00,211.81,211.81,211.37,211.37,4038.0,157.8822,157.8822,157.5543,157.5543,4038.0
2018-05-11 13:40:00,211.37,211.53,211.37,211.47,2413.0,157.5543,157.6735,157.5543,157.6288,2413.0
2018-05-11 13:45:00,211.49,211.66,211.47,211.61,7154.0,157.6437,157.7704,157.6288,157.7332,7154.0
2018-05-11 13:50:00,211.68,211.78,211.65,211.78,1700.0,157.7853,157.8599,157.763,157.8599,1700.0
2018-05-11 13:55:00,211.72,211.86,211.71,211.86,1817.0,157.8151,157.9195,157.8077,157.9195,1817.0
2018-05-11 14:00:00,211.86,211.86,211.75,211.78,9213.0,157.9195,157.9195,157.8375,157.8599,9213.0
2018-05-11 14:05:00,211.83,212.04,211.83,211.98,2639.0,157.8971,158.0537,157.8971,158.0089,2639.0
2018-05-11 14:10:00,212.01,212.13,211.98,211.98,4958.0,158.0313,158.1208,158.0089,158.0089,4958.0
2018-05-11 14:15:00,212.03,212.09,212.03,212.07,2013.0,158.0462,158.0909,158.0462,158.076,2013.0
2018-05-11 14:20:00,212.07,212.21,212.0,212.21,2400.0,158.076,158.1804,158.0239,158.1804,2400.0
2018-05-11 14:25:00,212.29,212.36,212.27,212.27,3161.0,158.24,158.2922,158.2251,158.2251,3161.0
2018-05-11 14:30:00,212.32,212.46,212.32,212.4,3556.0,158.2624,158.3667,158.2624,158.322,3556.0
2018-05-11 14:35:00,212.39,212.39,212.15,212.25,2543.0,158.3146,158.3146,158.1357,158.2102,2543.0
2018-05-11 14:40:00,212.22,212.28,212.15,212.22,2800.0,158.1878,158.2326,158.1357,158.1878,2800.0
2018-05-11 14:45:00,212.22,212.34,212.22,212.34,1300.0,158.1878,158.2773,158.1878,158.2773,1300.0
2018-05-11 14:50:00,212.29,212.29,211.96,212.06,4385.0,158.24,158.24,157.994,158.0686,4385.0
2018-05-11 14:55:00,212.08,212.21,212.08,212.21,1681.0,158.0835,158.1804,158.0835,158.1804,1681.0
2018-05-11 15:00:00,212.26,212.33,212.06,212.06,3162.0,158.2177,158.2698,158.0686,158.0686,3162.0
2018-05-11 15:05:00,212.04,212.08,211.96,212.08,1403.0,158.0537,158.0835,157.994,158.0835,1403.0
2018-05-11 15:10:00,212.09,212.09,212.05,212.06,2540.0,158.0909,158.0909,158.0611,158.0686,2540.0
2018-05-11 15:15:00,212.02,212.08,211.95,211.95,2600.0,158.0388,158.0835,157.9866,157.9866,2600.0
2018-05-11 15:20:00,211.98,211.98,211.84,211.84,7578.0,158.0089,158.0089,157.9046,157.9046,7578.0
2018-05-11 15:25:00,211.82,211.82,211.7,211.78,2606.0,157.8897,157.8897,157.8002,157.8599,2606.0
2018-05-11 15:30:00,211.78,211.85,211.57,211.57,5409.0,157.8599,157.912,157.7033,157.7033,5409.0
2018-05-11 15:35:00,211.53,211.69,211.52,211.69,5584.0,157.6735,157.7928,157.6661,157.7928,5584.0
2018-05-11 15:40:00,211.75,211.75,211.61,211.61,9852.0,157.8375,157.8375,157.7332,157.7332,9852.0
2018-05-11 15:45:00,211.6,211.6,211.38,211.45,14498.0,157.7257,157.7257,157.5617,157.6139,14498.0
2018-05-11 15:50:00,211.46,211.5,211.27,211.29,12243.0,157.6213,157.6512,157.4797,157.4946,12243.0
2018-05-11 15:55:00,211.29,211.65,211.29,211.62,28194.0,157.4946,157.763,157.4946,157.7406,28194.0
2018-05-14 09:30:00,211.47,211.93,211.38,211.8,6513.0,157.6288,157.9717,157.5617,157.8748,6513.0
2018-05-14 09:35:00,212.32,212.32,211.88,211.88,200.0,158.2624,158.2624,157.9344,157.9344,200.0
2018-05-14 09:40:00,211.9,212.69,211.89,212.33,847.0,157.9493,158.5382,157.9419,158.2698,847.0
2018-05-14 09:45:00,212.06,212.51,211.46,211.52,2936.0,158.0686,158.404,157.6213,157.6661,2936.0
2018-05-14 09:50:00,211.39,211.66,211.36,211.66,1250.0,157.5692,157.7704,157.5468,157.7704,1250.0
2018-05-14 09:55:00,211.48,211.7,211.4,211.48,2101.0,157.6362,157.8002,157.5766,157.6362,2101.0
2018-05-14 10:00:00,211.39,211.39,210.93,211.02,1400.0,157.5692,157.5692,157.2263,157.2934,1400.0
2018-05-14 10:05:00,210.89,211.18,210.8,211.03,3160.0,157.1965,157.4126,157.1294,157.3008,3160.0
2018-05-14 10:10:00,211.13,211.42,211.04,211.4,1200.0,157.3754,157.5915,157.3083,157.5766,1200.0
2018-05-14 10:15:00,211.5,211.53,210.86,210.86,3906.0,157.6512,157.6735,157.1741,157.1741,3906.0
2018-05-14 10:20:00,210.81,210.97,210.69,210.69,900.0,157.1368,157.2561,157.0474,157.0474,900.0
2018-05-14 10:25:00,210.91,210.91,210.66,210.67,600.0,157.2114,157.2114,157.025,157.0325,600.0
2018-05-14 10:30:00,210.78,210.95,210.71,210.91,3642.0,157.1145,157.2412,157.0623,157.2114,3642.0
2018-05-14 10:35:00,211.01,211.21,211.0,211.17,1816.0,157.2859,157.435,157.2785,157.4052,1816.0
2018-05-14 10:40:00,211.03,211.03,210.64,210.64,2855.0,157.3008,157.3008,157.0101,157.0101,2855.0
2018-05-14 10:45:00,210.66,211.0,210.66,211.0,2342.0,157.025,157.2785,157.025,157.2785,2342.0
2018-05-14 10:50:00,211.03,211.06,210.74,210.75,3109.0,157.3008,157.3232,157.0847,157.0921,3109.0
2018-05-14 10:55:00,210.79,210.84,210.64,210.64,3002.0,157.1219,157.1592,157.0101,157.0101,3002.0
2018-05-14 11:00:00,210.63,210.63,210.37,210.63,3493.0,157.0027,157.0027,156.8089,157.0027,3493.0
2018-05-14 11:05:00,210.65,210.78,210.53,210.53,3783.0,157.0176,157.1145,156.9281,156.9281,3783.0
2018-05-14 11:10:00,210.5,210.69,210.08,210.08,5100.0,156.9058,157.0474,156.5927,156.5927,5100.0
2018-05-14 11:15:00,210.22,210.37,210.22,210.31,2100.0,156.6971,156.8089,156.6971,156.7641,2100.0
2018-05-14 11:20:00,210.24,210.33,210.11,210.26,4478.0,156.712,156.779,156.6151,156.7269,4478.0
2018-05-14 11:25:00,210.3,210.37,210.17,210.19,3133.0,156.7567,156.8089,156.6598,156.6747,3133.0
2018-05-14 11:30:00,210.17,210.23,210.01,210.12,4308.0,156.6598,156.7045,156.5405,156.6225,4308.0
2018-05-14 11:35:00,210.1,210.1,209.96,210.0,3954.0,156.6076,156.6076,156.5032,156.5331,3954.0
2018-05-14 11:40:00,209.96,210.04,209.89,210.03,2345.0,156.5032,156.5629,156.4511,156.5554,2345.0
2018-05-14 11:45:00,209.94,209.95,209.71,209.82,2910.0,156.4883,156.4958,156.3169,156.3989,2910.0
2018-05-14 11:50:00,209.84,209.99,209.84,209.99,3524.0,156.4138,156.5256,156.4138,156.5256,3524.0
2018-05-14 11:55:00,210.0,210.0,209.83,209.94,2806.0,156.5331,156.5331,156.4063,156.4883,2806.0
2018-05-14 12:00:00,209.98,210.02,209.53,209.82,8760.0,156.5182,156.548,156.1827,156.3989,8760.0
2018-05-14 12:05:00,209.77,209.77,209.67,209.76,1050.0,156.3616,156.3616,156.2871,156.3542,1050.0
2018-05-14 12:10:00,209.69,209.69,209.42,209.44,3210.0,156.302,156.302,156.1007,156.1156,3210.0
2018-05-14 12:15:00,209.32,209.32,208.94,208.94,3700.0,156.0262,156.0262,155.7429,155.7429,3700.0
2018-05-14 12:20:00,208.94,208.94,208.2,208.31,3035.0,155.7429,155.7429,155.1914,155.2733,3035.0
2018-05-14 12:25:00,208.27,208.9,208.26,208.69,10038.0,155.2435,155.7131,155.2361,155.5566,10038.0
2018-05-14 12:30:00,208.77,208.79,208.46,208.46,2754.0,155.6162,155.6311,155.3852,155.3852,2754.0
2018-05-14 12:35:00,208.45,208.55,208.43,208.53,1500.0,155.3777,155.4522,155.3628,155.4373,1500.0
2018-05-14 12:40:00,208.58,208.6,208.35,208.37,4138.0,155.4746,155.4895,155.3032,155.3181,4138.0
2018-05-14 12:45:00,208.36,208.42,208.18,208.38,6543.0,155.3106,155.3553,155.1764,155.3255,6543.0
2018-05-14 12:50:00,208.36,208.44,208.31,208.44,1600.0,155.3106,155.3702,155.2733,155.3702,1600.0
2018-05-14 12:55:00,208.46,208.46,208.35,208.42,1450.0,155.3852,155.3852,155.3032,155.3553,1450.0
2018-05-14 13:00:00,208.43,208.43,208.21,208.21,1837.0,155.3628,155.3628,155.1988,155.1988,1837.0
2018-05-14 13:05:00,208.19,208.25,208.15,208.2,3798.0,155.1839,155.2286,155.1541,155.1914,3798.0
2018-05-14 13:10:00,208.24,208.57,208.19,208.57,2408.0,155.2212,155.4671,155.1839,155.4671,2408.0
2018-05-14 13:15:00,208.6,208.67,208.46,208.46,6568.0,155.4895,155.5417,155.3852,155.3852,6568.0
2018-05-14 13:20:00,208.49,208.49,208.37,208.39,11910.0,155.4075,155.4075,155.3181,155.333,11910.0
2018-05-14 13:25:00,208.39,208.48,208.32,208.48,8056.0,155.333,155.4001,155.2808,155.4001,8056.0
2018-05-14 13:30:00,208.41,208.61,208.4,208.59,4767.0,155.3479,155.497,155.3404,155.4821,4767.0
2018-05-14 13:35:00,208.59,208.59,208.28,208.28,2157.0,155.4821,155.4821,155.251,155.251,2157.0
2018-05-14 13:40:00,208.25,208.34,208.21,208.34,1705.0,155.2286,155.2957,155.1988,155.2957,1705.0
2018-05-14 13:45:00,208.41,208.41,208.4,208.41,400.0,155.3479,155.3479,155.3404,155.3479,400.0
2018-05-14 13:50:00,208.35,208.37,208.08,208.09,3770.0,155.3032,155.3181,155.1019,155.1094,3770.0
2018-05-14 13:55:00,208.04,208.1,208.01,208.1,3405.0,155.0721,155.1168,155.0497,155.1168,3405.0
2018-05-14 14:00:00,208.14,208.32,208.12,208.22,3038.0,155.1466,155.2808,155.1317,155.2063,3038.0
2018-05-14 14:05:00,208.25,208.26,208.04,208.23,5290.0,155.2286,155.2361,155.0721,155.2137,5290.0
2018-05-14 14:10:00,208.19,208.2,208.09,208.14,1219.0,155.1839,155.1914,155.1094,155.1466,1219.0
2018-05-14 14:15:00,208.26,208.27,208.18,208.27,2573.0,155.2361,155.2435,155.1764,155.2435,2573.0
2018-05-14 14:20:00,208.31,208.4,208.3,208.4,1500.0,155.2733,155.3404,155.2659,155.3404,1500.0
2018-05-14 14:25:00,208.38,208.65,208.37,208.64,9441.0,155.3255,155.5268,155.3181,155.5193,9441.0
2018-05-14 14:30:00,208.64,208.84,208.55,208.84,15596.0,155.5193,155.6684,155.4522,155.6684,15596.0
2018-05-14 14:35:00,208.86,208.89,208.58,208.72,6276.0,155.6833,155.7057,155.4746,155.579,6276.0
2018-05-14 14:40:00,208.66,208.66,208.66,208.66,100.0,155.5342,155.5342,155.5342,155.5342,100.0
2018-05-14 14:45:00,208.68,208.71,208.64,208.67,827.0,155.5491,155.5715,155.5193,155.5417,827.0
2018-05-14 14:50:00,208.6,209.0,208.6,209.0,8400.0,155.4895,155.7877,155.4895,155.7877,8400.0
2018-05-14 14:55:00,209.13,209.13,208.88,208.99,5950.0,155.8846,155.8846,155.6982,155.7802,5950.0
2018-05-14 15:00:00,208.99,208.99,208.85,208.89,3040.0,155.7802,155.7802,155.6759,155.7057,3040.0
2018-05-14 15:05:00,208.89,208.97,208.77,208.78,3098.0,155.7057,155.7653,155.6162,155.6237,3098.0
2018-05-14 15:10:00,208.83,208.94,208.8,208.92,2957.0,155.661,155.7429,155.6386,155.728,2957.0
2018-05-14 15:15:00,208.93,208.99,208.88,208.92,2987.0,155.7355,155.7802,155.6982,155.728,2987.0
2018-05-14 15:20:00,208.91,209.22,208.84,209.09,4346.0,155.7206,155.9517,155.6684,155.8548,4346.0
2018-05-14 15:25:00,209.07,209.23,209.04,209.23,2575.0,155.8398,155.9591,155.8175,155.9591,2575.0
2018-05-14 15:30:00,209.23,209.23,208.99,209.0,6498.0,155.9591,155.9591,155.7802,155.7877,6498.0
2018-05-14 15:35:00,209.02,209.23,209.02,209.05,4712.0,155.8026,155.9591,155.8026,155.8249,4712.0
2018-05-14 15:40:00,209.07,209.22,209.05,209.13,7106.0,155.8398,155.9517,155.8249,155.8846,7106.0
2018-05-14 15:45:00,209.14,209.22,209.01,209.21,14731.0,155.892,155.9517,155.7951,155.9442,14731.0
2018-05-14 15:50:00,209.21,209.42,209.15,209.15,18758.0,155.9442,156.1007,155.8995,155.8995,18758.0
2018-05-14 15:55:00,209.15,209.44,209.01,209.41,37589.0,155.8995,156.1156,155.7951,156.0933,37589.0
2018-05-15 09:30:00,207.8,208.86,207.71,207.97,8122.0,154.8932,155.6833,154.8261,155.0199,8122.0
2018-05-15 09:35:00,208.05,208.39,208.05,208.38,1300.0,155.0795,155.333,155.0795,155.3255,1300.0
2018-05-15 09:40:00,208.24,208.27,207.05,207.88,5129.0,155.2212,155.2435,154.3341,154.9528,5129.0
2018-05-15 09:45:00,207.87,207.91,207.04,207.05,9628.0,154.9454,154.9752,154.3267,154.3341,9628.0
2018-05-15 09:50:00,207.3,207.48,207.02,207.03,5168.0,154.5205,154.6547,154.3118,154.3192,5168.0
2018-05-15 09:55:00,207.04,207.04,206.24,206.44,13698.0,154.3267,154.3267,153.7304,153.8795,13698.0
2018-05-15 10:00:00,206.48,206.94,206.48,206.59,8247.0,153.9093,154.2522,153.9093,153.9913,8247.0
2018-05-15 10:05:00,206.61,206.99,206.52,206.81,11592.0,154.0062,154.2894,153.9391,154.1553,11592.0
2018-05-15 10:10:00,206.82,206.84,206.65,206.67,2058.0,154.1627,154.1776,154.036,154.0509,2058.0
2018-05-15 10:15:00,206.72,206.87,206.3,206.44,11030.0,154.0882,154.2,153.7751,153.8795,11030.0
2018-05-15 10:20:00,206.38,206.44,206.21,206.44,5000.0,153.8347,153.8795,153.708,153.8795,5000.0
2018-05-15 10:25:00,206.27,206.31,206.25,206.25,700.0,153.7527,153.7826,153.7378,153.7378,700.0
2018-05-15 10:30:00,206.21,206.22,205.82,205.82,2735.0,153.708,153.7155,153.4173,153.4173,2735.0
2018-05-15 10:35:00,205.94,206.04,205.55,205.73,7453.0,153.5068,153.5813,153.2161,153.3502,7453.0
2018-05-15 10:40:00,205.74,206.28,205.64,206.0,12154.0,153.3577,153.7602,153.2831,153.5515,12154.0
2018-05-15 10:45:00,206.14,206.4,206.02,206.36,5324.0,153.6558,153.8496,153.5664,153.8198,5324.0
2018-05-15 10:50:00,206.44,206.55,206.35,206.5,5558.0,153.8795,153.9614,153.8124,153.9242,5558.0
2018-05-15 10:55:00,206.5,206.98,206.47,206.89,6700.0,153.9242,154.282,153.9018,154.2149,6700.0
2018-05-15 11:00:00,206.95,207.0,206.88,206.94,4875.0,154.2596,154.2969,154.2074,154.2522,4875.0
2018-05-15 11:05:00,206.89,206.92,206.36,206.78,10611.0,154.2149,154.2372,153.8198,154.1329,10611.0
2018-05-15 11:10:00,206.73,206.73,206.58,206.66,4422.0,154.0956,154.0956,153.9838,154.0434,4422.0
2018-05-15 11:15:00,206.66,206.72,206.59,206.59,3626.0,154.0434,154.0882,153.9913,153.9913,3626.0
2018-05-15 11:20:00,206.42,206.73,206.38,206.73,15053.0,153.8645,154.0956,153.8347,154.0956,15053.0
2018-05-15 11:25:00,206.75,207.34,206.74,207.08,13633.0,154.1105,154.5503,154.1031,154.3565,13633.0
2018-05-15 11:30:00,207.02,207.15,206.95,207.15,6603.0,154.3118,154.4087,154.2596,154.4087,6603.0
2018-05-15 11:35:00,207.03,207.3,206.95,207.3,11940.0,154.3192,154.5205,154.2596,154.5205,11940.0
2018-05-15 11:40:00,207.21,207.22,206.65,206.78,10102.0,154.4534,154.4609,154.036,154.1329,10102.0
2018-05-15 11:45:00,206.78,206.94,206.74,206.93,5354.0,154.1329,154.2522,154.1031,154.2447,5354.0
2018-05-15 11:50:00,206.94,206.94,206.79,206.79,3604.0,154.2522,154.2522,154.1403,154.1403,3604.0
2018-05-15 11:55:00,206.67,206.73,206.31,206.4,4580.0,154.0509,154.0956,153.7826,153.8496,4580.0
2018-05-15 12:00:00,206.4,206.58,206.34,206.36,7236.0,153.8496,153.9838,153.8049,153.8198,7236.0
2018-05-15 12:05:00,206.4,206.56,206.36,206.4,3346.0,153.8496,153.9689,153.8198,153.8496,3346.0
2018-05-15 12:10:00,206.4,206.55,206.4,206.44,2400.0,153.8496,153.9614,153.8496,153.8795,2400.0
2018-05-15 12:15:00,206.44,206.61,206.43,206.52,1900.0,153.8795,154.0062,153.872,153.9391,1900.0
2018-05-15 12:20:00,206.47,206.57,206.44,206.45,1700.0,153.9018,153.9764,153.8795,153.8869,1700.0
2018-05-15 12:25:00,206.39,206.64,206.37,206.64,4527.0,153.8422,154.0285,153.8273,154.0285,4527.0
2018-05-15 12:30:00,206.5,206.58,206.28,206.28,3089.0,153.9242,153.9838,153.7602,153.7602,3089.0
2018-05-15 12:35:00,206.27,206.56,206.27,206.41,11775.0,153.7527,153.9689,153.7527,153.8571,11775.0
2018-05-15 12:40:00,206.37,206.37,206.17,206.18,3794.0,153.8273,153.8273,153.6782,153.6857,3794.0
2018-05-15 12:45:00,206.18,206.42,206.14,206.42,11141.0,153.6857,153.8645,153.6558,153.8645,11141.0
2018-05-15 12:50:00,206.42,206.44,206.35,206.44,3100.0,153.8645,153.8795,153.8124,153.8795,3100.0
2018-05-15 12:55:00,206.47,206.49,206.2,206.2,2187.0,153.9018,153.9167,153.7006,153.7006,2187.0
2018-05-15 13:00:00,206.13,206.18,205.91,206.06,1451.0,153.6484,153.6857,153.4844,153.5962,1451.0
2018-05-15 13:05:00,205.97,205.97,205.97,205.97,600.0,153.5291,153.5291,153.5291,153.5291,600.0
2018-05-15 13:10:00,205.81,205.83,205.67,205.8,5443.0,153.4099,153.4248,153.3055,153.4024,5443.0
2018-05-15 13:15:00,205.79,205.79,205.59,205.66,2549.0,153.3949,153.3949,153.2459,153.298,2549.0
2018-05-15 13:20:00,205.65,205.74,205.54,205.66,5560.0,153.2906,153.3577,153.2086,153.298,5560.0
2018-05-15 13:25:00,205.67,205.7,205.61,205.65,2119.0,153.3055,153.3279,153.2608,153.2906,2119.0
2018-05-15 13:30:00,205.64,205.71,205.54,205.71,5600.0,153.2831,153.3353,153.2086,153.3353,5600.0
2018-05-15 13:35:00,205.66,205.73,205.55,205.56,2559.0,153.298,153.3502,153.2161,153.2235,2559.0
2018-05-15 13:40:00,205.61,205.81,205.53,205.75,3611.0,153.2608,153.4099,153.2011,153.3651,3611.0
2018-05-15 13:45:00,205.81,205.81,205.66,205.79,1516.0,153.4099,153.4099,153.298,153.3949,1516.0
2018-05-15 13:50:00,205.76,205.89,205.69,205.69,3289.0,153.3726,153.4695,153.3204,153.3204,3289.0
2018-05-15 13:55:00,205.66,205.66,205.42,205.42,2925.0,153.298,153.298,153.1192,153.1192,2925.0
2018-05-15 14:00:00,205.51,205.67,205.37,205.53,4200.0,153.1862,153.3055,153.0819,153.2011,4200.0
2018-05-15 14:05:00,205.59,205.72,205.48,205.72,4508.0,153.2459,153.3428,153.1639,153.3428,4508.0
2018-05-15 14:10:00,205.81,205.84,205.73,205.82,1679.0,153.4099,153.4322,153.3502,153.4173,1679.0
2018-05-15 14:15:00,205.77,205.77,205.63,205.74,1800.0,153.38,153.38,153.2757,153.3577,1800.0
2018-05-15 14:20:00,205.63,205.85,205.63,205.68,5658.0,153.2757,153.4397,153.2757,153.313,5658.0
2018-05-15 14:25:00,205.6,205.9,205.55,205.78,4110.0,153.2533,153.4769,153.2161,153.3875,4110.0
2018-05-15 14:30:00,205.82,206.04,205.73,205.98,3987.0,153.4173,153.5813,153.3502,153.5366,3987.0
2018-05-15 14:35:00,205.97,206.12,205.84,205.89,5073.0,153.5291,153.6409,153.4322,153.4695,5073.0
2018-05-15 14:40:00,205.93,205.98,205.86,205.88,2350.0,153.4993,153.5366,153.4471,153.462,2350.0
2018-05-15 14:45:00,205.78,205.87,205.65,205.87,7348.0,153.3875,153.4546,153.2906,153.4546,7348.0
2018-05-15 14:50:00,205.84,206.26,205.79,206.26,3000.0,153.4322,153.7453,153.3949,153.7453,3000.0
2018-05-15 14:55:00,206.27,206.3,206.13,206.16,2338.0,153.7527,153.7751,153.6484,153.6707,2338.0
2018-05-15 15:00:00,206.16,206.23,206.04,206.21,1600.0,153.6707,153.7229,153.5813,153.708,1600.0
2018-05-15 15:05:00,206.08,206.14,205.82,206.13,5653.0,153.6111,153.6558,153.4173,153.6484,5653.0
2018-05-15 15:10:00,206.12,206.12,205.88,205.92,2600.0,153.6409,153.6409,153.462,153.4918,2600.0
2018-05-15 15:15:00,205.86,206.08,205.83,206.01,6751.0,153.4471,153.6111,153.4248,153.5589,6751.0
2018-05-15 15:20:00,205.91,205.95,205.75,205.91,5416.0,153.4844,153.5142,153.3651,153.4844,5416.0
2018-05-15 15:25:00,205.8,205.91,205.67,205.88,8240.0,153.4024,153.4844,153.3055,153.462,8240.0
2018-05-15 15:30:00,205.83,206.12,205.82,206.07,8868.0,153.4248,153.6409,153.4173,153.6037,8868.0
2018-05-15 15:35:00,206.12,206.2,205.96,206.0,9108.0,153.6409,153.7006,153.5217,153.5515,9108.0
2018-05-15 15:40:00,205.99,205.99,205.5,205.5,10557.0,153.544,153.544,153.1788,153.1788,10557.0
2018-05-15 15:45:00,205.45,205.61,205.31,205.57,30413.0,153.1415,153.2608,153.0372,153.231,30413.0
2018-05-15 15:50:00,205.61,205.92,205.61,205.74,17400.0,153.2608,153.4918,153.2608,153.3577,17400.0
2018-05-15 15:55:00,205.78,206.15,205.73,205.92,65511.0,153.3875,153.6633,153.3502,153.4918,65511.0
2018-05-16 09:30:00,206.96,207.47,206.04,206.47,24920.0,154.2671,154.6472,153.5813,153.9018,24920.0
2018-05-16 09:35:00,206.56,206.79,206.08,206.39,2000.0,153.9689,154.1403,153.6111,153.8422,2000.0
2018-05-16 09:40:00,206.4,206.41,206.4,206.4,401.0,153.8496,153.8571,153.8496,153.8496,401.0
2018-05-16 09:45:00,206.51,206.73,206.3,206.45,14232.0,153.9316,154.0956,153.7751,153.8869,14232.0
2018-05-16 09:50:00,206.44,206.44,206.01,206.12,2869.0,153.8795,153.8795,153.5589,153.6409,2869.0
2018-05-16 09:55:00,206.0,206.0,205.42,205.42,2943.0,153.5515,153.5515,153.1192,153.1192,2943.0
2018-05-16 10:00:00,205.56,205.56,205.35,205.35,2580.0,153.2235,153.2235,153.067,153.067,2580.0
2018-05-16 10:05:00,205.43,205.47,205.2,205.22,7672.0,153.1266,153.1564,152.9552,152.9701,7672.0
2018-05-16 10:10:00,205.22,205.42,205.09,205.29,4793.0,152.9701,153.1192,152.8732,153.0223,4793.0
2018-05-16 10:15:00,205.29,205.64,205.29,205.57,1800.0,153.0223,153.2831,153.0223,153.231,1800.0
2018-05-16 10:20:00,205.62,205.63,205.09,205.4,9666.0,153.2682,153.2757,152.8732,153.1042,9666.0
2018-05-16 10:25:00,205.39,205.45,205.12,205.28,9213.0,153.0968,153.1415,152.8955,153.0148,9213.0
2018-05-16 10:30:00,205.19,205.47,205.18,205.47,11918.0,152.9477,153.1564,152.9403,153.1564,11918.0
2018-05-16 10:35:00,205.56,205.57,205.23,205.3,8001.0,153.2235,153.231,152.9775,153.0297,8001.0
2018-05-16 10:40:00,205.28,205.37,205.01,205.19,4100.0,153.0148,153.0819,152.8135,152.9477,4100.0
2018-05-16 10:45:00,205.19,205.31,205.17,205.17,1000.0,152.9477,153.0372,152.9328,152.9328,1000.0
2018-05-16 10:50:00,205.21,205.25,204.85,204.86,7133.0,152.9626,152.9924,152.6943,152.7017,7133.0
2018-05-16 10:55:00,204.85,204.97,204.82,204.9,1700.0,152.6943,152.7837,152.6719,152.7315,1700.0
2018-05-16 11:00:00,204.82,205.11,204.82,205.02,1675.0,152.6719,152.8881,152.6719,152.821,1675.0
2018-05-16 11:05:00,204.99,204.99,204.74,204.8,2000.0,152.7986,152.7986,152.6123,152.657,2000.0
2018-05-16 11:10:00,204.88,205.34,204.87,205.18,6403.0,152.7166,153.0595,152.7092,152.9403,6403.0
2018-05-16 11:15:00,205.18,205.21,205.05,205.14,6483.0,152.9403,152.9626,152.8434,152.9104,6483.0
2018-05-16 11:20:00,205.2,205.36,205.15,205.16,1197.0,152.9552,153.0744,152.9179,152.9253,1197.0
2018-05-16 11:25:00,205.11,205.23,205.11,205.23,500.0,152.8881,152.9775,152.8881,152.9775,500.0
2018-05-16 11:30:00,205.25,205.25,204.85,205.14,4724.0,152.9924,152.9924,152.6943,152.9104,4724.0
2018-05-16 11:35:00,205.0,205.29,205.0,205.19,2428.0,152.8061,153.0223,152.8061,152.9477,2428.0
2018-05-16 11:40:00,205.29,205.51,205.23,205.51,930.0,153.0223,153.1862,152.9775,153.1862,930.0
2018-05-16 11:45:00,205.45,205.52,205.1,205.12,3700.0,153.1415,153.1937,152.8806,152.8955,3700.0
2018-05-16 11:50:00,205.1,205.43,205.1,205.4,3500.0,152.8806,153.1266,152.8806,153.1042,3500.0
2018-05-16 11:55:00,205.4,205.52,205.4,205.47,1326.0,153.1042,153.1937,153.1042,153.1564,1326.0
2018-05-16 12:00:00,205.52,205.52,205.22,205.31,3323.0,153.1937,153.1937,152.9701,153.0372,3323.0
2018-05-16 12:05:00,205.34,205.46,205.33,205.33,2679.0,153.0595,153.149,153.0521,153.0521,2679.0
2018-05-16 12:10:00,205.41,205.63,205.41,205.62,1117.0,153.1117,153.2757,153.1117,153.2682,1117.0
2018-05-16 12:15:00,205.62,205.62,205.52,205.52,1000.0,153.2682,153.2682,153.1937,153.1937,1000.0
2018-05-16 12:20:00,205.47,205.47,205.4,205.4,1077.0,153.1564,153.1564,153.1042,153.1042,1077.0
2018-05-16 12:25:00,205.31,205.4,205.31,205.4,3800.0,153.0372,153.1042,153.0372,153.1042,3800.0
2018-05-16 12:30:00,205.37,205.51,205.23,205.23,6611.0,153.0819,153.1862,152.9775,152.9775,6611.0
2018-05-16 12:35:00,205.23,205.23,205.18,205.18,600.0,152.9775,152.9775,152.9403,152.9403,600.0
2018-05-16 12:40:00,205.23,205.24,205.1,205.17,1811.0,152.9775,152.985,152.8806,152.9328,1811.0
2018-05-16 12:45:00,205.13,205.22,205.1,205.22,1918.0,152.903,152.9701,152.8806,152.9701,1918.0
2018-05-16 12:50:00,205.23,205.29,205.11,205.11,4256.0,152.9775,153.0223,152.8881,152.8881,4256.0
2018-05-16 12:55:00,205.07,205.14,205.01,205.09,7260.0,152.8583,152.9104,152.8135,152.8732,7260.0
2018-05-16 13:00:00,205.08,205.13,204.92,205.05,3197.0,152.8657,152.903,152.7465,152.8434,3197.0
2018-05-16 13:05:00,205.12,205.12,205.0,205.09,900.0,152.8955,152.8955,152.8061,152.8732,900.0
2018-05-16 13:10:00,204.93,204.98,204.91,204.94,800.0,152.7539,152.7912,152.739,152.7614,800.0
2018-05-16 13:15:00,204.93,204.94,204.86,204.87,1642.0,152.7539,152.7614,152.7017,152.7092,1642.0
2018-05-16 13:20:00,204.86,204.94,204.81,204.81,1905.0,152.7017,152.7614,152.6645,152.6645,1905.0
2018-05-16 13:25:00,204.94,205.08,204.93,205.06,687.0,152.7614,152.8657,152.7539,152.8508,687.0
2018-05-16 13:30:00,205.1,205.16,205.09,205.16,500.0,152.8806,152.9253,152.8732,152.9253,500.0
2018-05-16 13:35:00,205.12,205.19,205.08,205.18,2024.0,152.8955,152.9477,152.8657,152.9403,2024.0
2018-05-16 13:40:00,205.19,205.19,205.05,205.17,7300.0,152.9477,152.9477,152.8434,152.9328,7300.0
2018-05-16 13:45:00,205.18,205.3,205.17,205.19,3300.0,152.9403,153.0297,152.9328,152.9477,3300.0
2018-05-16 13:50:00,205.14,205.2,204.98,204.98,1259.0,152.9104,152.9552,152.7912,152.7912,1259.0
2018-05-16 13:55:00,204.96,205.11,204.96,205.08,1886.0,152.7763,152.8881,152.7763,152.8657,1886.0
2018-05-16 14:00:00,205.18,205.2,205.11,205.19,2845.0,152.9403,152.9552,152.8881,152.9477,2845.0
2018-05-16 14:05:00,205.15,205.34,205.15,205.34,16542.0,152.9179,153.0595,152.9179,153.0595,16542.0
2018-05-16 14:10:00,205.39,205.53,205.34,205.53,3807.0,153.0968,153.2011,153.0595,153.2011,3807.0
2018-05-16 14:15:00,205.44,205.47,205.26,205.3,2846.0,153.1341,153.1564,152.9999,153.0297,2846.0
2018-05-16 14:20:00,205.27,205.3,205.15,205.2,2011.0,153.0073,153.0297,152.9179,152.9552,2011.0
2018-05-16 14:25:00,205.2,205.34,205.16,205.29,3800.0,152.9552,153.0595,152.9253,153.0223,3800.0
2018-05-16 14:30:00,205.28,205.48,205.26,205.42,5072.0,153.0148,153.1639,152.9999,153.1192,5072.0
2018-05-16 14:35:00,205.4,205.4,205.27,205.35,1835.0,153.1042,153.1042,153.0073,153.067,1835.0
2018-05-16 14:40:00,205.36,205.48,205.32,205.38,4458.0,153.0744,153.1639,153.0446,153.0893,4458.0
2018-05-16 14:45:00,205.42,205.42,205.31,205.38,1400.0,153.1192,153.1192,153.0372,153.0893,1400.0
2018-05-16 14:50:00,205.39,205.53,205.39,205.4,1595.0,153.0968,153.2011,153.0968,153.1042,1595.0
2018-05-16 14:55:00,205.39,205.55,205.39,205.45,5647.0,153.0968,153.2161,153.0968,153.1415,5647.0
2018-05-16 15:00:00,205.45,205.46,205.25,205.45,6376.0,153.1415,153.149,152.9924,153.1415,6376.0
2018-05-16 15:05:00,205.47,205.65,205.47,205.65,972.0,153.1564,153.2906,153.1564,153.2906,972.0
2018-05-16 15:10:00,205.59,205.62,205.42,205.53,4145.0,153.2459,153.2682,153.1192,153.2011,4145.0
2018-05-16 15:15:00,205.49,205.55,205.42,205.55,1930.0,153.1713,153.2161,153.1192,153.2161,1930.0
2018-05-16 15:20:00,205.58,205.62,205.52,205.58,7131.0,153.2384,153.2682,153.1937,153.2384,7131.0
2018-05-16 15:25:00,205.57,205.59,205.4,205.51,8000.0,153.231,153.2459,153.1042,153.1862,8000.0
2018-05-16 15:30:00,205.48,205.56,205.46,205.5,9550.0,153.1639,153.2235,153.149,153.1788,9550.0
2018-05-16 15:35:00,205.47,205.58,205.36,205.58,11785.0,153.1564,153.2384,153.0744,153.2384,11785.0
2018-05-16 15:40:00,205.58,205.62,205.23,205.23,15656.0,153.2384,153.2682,152.9775,152.9775,15656.0
2018-05-16 15:45:00,205.23,205.23,205.03,205.12,11132.0,152.9775,152.9775,152.8284,152.8955,11132.0
2018-05-16 15:50:00,205.12,205.49,205.12,205.42,14394.0,152.8955,153.1713,152.8955,153.1192,14394.0
2018-05-16 15:55:00,205.42,205.65,205.39,205.6,23144.0,153.1192,153.2906,153.0968,153.2533,23144.0
2018-05-17 09:30:00,204.62,205.41,204.62,205.29,9711.0,152.5228,153.1117,152.5228,153.0223,9711.0
2018-05-17 09:35:00,204.81,205.33,204.81,205.15,3670.0,152.6645,153.0521,152.6645,152.9179,3670.0
2018-05-17 09:40:00,205.3,205.6,205.24,205.3,6732.0,153.0297,153.2533,152.985,153.0297,6732.0
2018-05-17 09:45:00,205.44,205.47,204.91,205.08,3930.0,153.1341,153.1564,152.739,152.8657,3930.0
2018-05-17 09:50:00,205.11,205.42,205.1,205.24,3327.0,152.8881,153.1192,152.8806,152.985,3327.0
2018-05-17 09:55:00,205.21,205.28,204.55,204.55,6733.0,152.9626,153.0148,152.4707,152.4707,6733.0
2018-05-17 10:00:00,204.61,204.82,204.46,204.46,6000.0,152.5154,152.6719,152.4036,152.4036,6000.0
2018-05-17 10:05:00,204.33,204.48,204.23,204.47,3952.0,152.3067,152.4185,152.2321,152.411,3952.0
2018-05-17 10:10:00,204.47,204.98,204.47,204.76,2099.0,152.411,152.7912,152.411,152.6272,2099.0
2018-05-17 10:15:00,204.86,204.99,204.86,204.99,1254.0,152.7017,152.7986,152.7017,152.7986,1254.0
2018-05-17 10:20:00,205.04,205.13,204.8,204.89,7985.0,152.8359,152.903,152.657,152.7241,7985.0
2018-05-17 10:25:00,204.95,204.97,204.74,204.77,5403.0,152.7688,152.7837,152.6123,152.6346,5403.0
2018-05-17 10:30:00,204.77,204.92,204.76,204.91,4563.0,152.6346,152.7465,152.6272,152.739,4563.0
2018-05-17 10:35:00,204.95,204.96,204.77,204.82,1400.0,152.7688,152.7763,152.6346,152.6719,1400.0
2018-05-17 10:40:00,204.75,204.79,204.65,204.69,2414.0,152.6197,152.6496,152.5452,152.575,2414.0
2018-05-17 10:45:00,204.65,204.71,204.47,204.53,4579.0,152.5452,152.5899,152.411,152.4558,4579.0
2018-05-17 10:50:00,204.58,204.64,204.55,204.63,1700.0,152.493,152.5377,152.4707,152.5303,1700.0
2018-05-17 10:55:00,204.59,204.59,204.44,204.52,4258.0,152.5005,152.5005,152.3887,152.4483,4258.0
2018-05-17 11:00:00,204.5,204.57,204.44,204.44,3307.0,152.4334,152.4856,152.3887,152.3887,3307.0
2018-05-17 11:05:00,204.41,204.53,204.4,204.46,3400.0,152.3663,152.4558,152.3588,152.4036,3400.0
2018-05-17 11:10:00,204.45,204.5,204.07,204.07,5037.0,152.3961,152.4334,152.1129,152.1129,5037.0
2018-05-17 11:15:00,204.13,204.35,204.04,204.16,9562.0,152.1576,152.3216,152.0905,152.18,9562.0
2018-05-17 11:20:00,204.19,204.47,204.15,204.47,3004.0,152.2023,152.411,152.1725,152.411,3004.0
2018-05-17 11:25:00,204.5,204.56,204.38,204.51,1800.0,152.4334,152.4781,152.3439,152.4408,1800.0
2018-05-17 11:30:00,204.61,204.69,204.53,204.6,4028.0,152.5154,152.575,152.4558,152.5079,4028.0
2018-05-17 11:35:00,204.63,204.69,204.42,204.42,4900.0,152.5303,152.575,152.3738,152.3738,4900.0
2018-05-17 11:40:00,204.38,204.38,204.11,204.2,1900.0,152.3439,152.3439,152.1427,152.2098,1900.0
2018-05-17 11:45:00,204.13,204.44,204.13,204.43,2200.0,152.1576,152.3887,152.1576,152.3812,2200.0
2018-05-17 11:50:00,204.45,204.54,204.32,204.46,1224.0,152.3961,152.4632,152.2992,152.4036,1224.0
2018-05-17 11:55:00,204.55,204.7,204.55,204.7,600.0,152.4707,152.5825,152.4707,152.5825,600.0
2018-05-17 12:00:00,204.66,204.8,204.6,204.76,4214.0,152.5527,152.657,152.5079,152.6272,4214.0
2018-05-17 12:05:00,204.68,204.73,204.57,204.7,3585.0,152.5676,152.6048,152.4856,152.5825,3585.0
2018-05-17 12:10:00,204.66,204.67,204.65,204.65,500.0,152.5527,152.5601,152.5452,152.5452,500.0
2018-05-17 12:15:00,204.73,204.79,204.73,204.78,2043.0,152.6048,152.6496,152.6048,152.6421,2043.0
2018-05-17 12:20:00,204.81,204.82,204.78,204.82,1000.0,152.6645,152.6719,152.6421,152.6719,1000.0
2018-05-17 12:25:00,204.85,204.91,204.8,204.9,2811.0,152.6943,152.739,152.657,152.7315,2811.0
2018-05-17 12:30:00,204.91,204.91,204.81,204.84,2299.0,152.739,152.739,152.6645,152.6868,2299.0
2018-05-17 12:35:00,204.85,204.97,204.85,204.89,5178.0,152.6943,152.7837,152.6943,152.7241,5178.0
2018-05-17 12:40:00,204.79,204.89,204.77,204.89,1500.0,152.6496,152.7241,152.6346,152.7241,1500.0
2018-05-17 12:45:00,204.88,204.88,204.79,204.82,900.0,152.7166,152.7166,152.6496,152.6719,900.0
2018-05-17 12:50:00,204.88,204.93,204.85,204.93,2901.0,152.7166,152.7539,152.6943,152.7539,2901.0
2018-05-17 12:55:00,204.88,205.04,204.88,204.88,3493.0,152.7166,152.8359,152.7166,152.7166,3493.0
2018-05-17 13:00:00,204.86,204.91,204.84,204.84,600.0,152.7017,152.739,152.6868,152.6868,600.0
2018-05-17 13:05:00,204.79,204.98,204.79,204.98,1091.0,152.6496,152.7912,152.6496,152.7912,1091.0
2018-05-17 13:10:00,205.0,205.01,204.9,205.01,3700.0,152.8061,152.8135,152.7315,152.8135,3700.0
2018-05-17 13:15:00,205.03,205.03,204.84,204.87,1318.0,152.8284,152.8284,152.6868,152.7092,1318.0
2018-05-17 13:20:00,204.9,204.98,204.86,204.9,1599.0,152.7315,152.7912,152.7017,152.7315,1599.0
2018-05-17 13:25:00,204.81,204.85,204.76,204.81,600.0,152.6645,152.6943,152.6272,152.6645,600.0
2018-05-17 13:30:00,204.86,205.06,204.85,205.06,1202.0,152.7017,152.8508,152.6943,152.8508,1202.0
2018-05-17 13:35:00,204.99,205.0,204.88,204.88,1205.0,152.7986,152.8061,152.7166,152.7166,1205.0
2018-05-17 13:40:00,204.84,204.85,204.74,204.74,1500.0,152.6868,152.6943,152.6123,152.6123,1500.0
2018-05-17 13:45:00,204.6,204.64,204.5,204.55,1871.0,152.5079,152.5377,152.4334,152.4707,1871.0
2018-05-17 13:50:00,204.59,204.59,204.3,204.31,2846.0,152.5005,152.5005,152.2843,152.2918,2846.0
2018-05-17 13:55:00,204.16,204.32,204.08,204.2,9685.0,152.18,152.2992,152.1203,152.2098,9685.0
2018-05-17 14:00:00,204.16,204.43,204.0,204.4,7501.0,152.18,152.3812,152.0607,152.3588,7501.0
2018-05-17 14:05:00,204.43,204.66,204.34,204.6,4634.0,152.3812,152.5527,152.3141,152.5079,4634.0
2018-05-17 14:10:00,204.59,204.7,204.57,204.67,1400.0,152.5005,152.5825,152.4856,152.5601,1400.0
2018-05-17 14:15:00,204.59,204.66,204.5,204.61,2959.0,152.5005,152.5527,152.4334,152.5154,2959.0
2018-05-17 14:20:00,204.61,204.68,204.53,204.56,6611.0,152.5154,152.5676,152.4558,152.4781,6611.0
2018-05-17 14:25:00,204.53,204.6,204.53,204.54,500.0,152.4558,152.5079,152.4558,152.4632,500.0
2018-05-17 14:30:00,204.55,204.57,204.44,204.47,20540.0,152.4707,152.4856,152.3887,152.411,20540.0
2018-05-17 14:35:00,204.5,204.5,204.14,204.14,7095.0,152.4334,152.4334,152.165,152.165,7095.0
2018-05-17 14:40:00,204.15,204.21,204.04,204.05,5173.0,152.1725,152.2172,152.0905,152.098,5173.0
2018-05-17 14:45:00,204.08,204.21,204.01,204.16,3095.0,152.1203,152.2172,152.0681,152.18,3095.0
2018-05-17 14:50:00,204.1,204.2,204.09,204.15,6091.0,152.1352,152.2098,152.1278,152.1725,6091.0
2018-05-17 14:55:00,204.19,204.26,204.12,204.2,1984.0,152.2023,152.2545,152.1501,152.2098,1984.0
2018-05-17 15:00:00,204.2,204.36,204.17,204.3,2890.0,152.2098,152.329,152.1874,152.2843,2890.0
2018-05-17 15:05:00,204.25,204.28,204.2,204.23,4824.0,152.247,152.2694,152.2098,152.2321,4824.0
2018-05-17 15:10:00,204.25,204.25,204.09,204.09,5120.0,152.247,152.247,152.1278,152.1278,5120.0
2018-05-17 15:15:00,204.01,204.01,203.81,203.93,3437.0,152.0681,152.0681,151.9191,152.0085,3437.0
2018-05-17 15:20:00,203.99,204.25,203.98,204.11,5075.0,152.0532,152.247,152.0458,152.1427,5075.0
2018-05-17 15:25:00,204.17,204.19,203.82,203.82,6879.0,152.1874,152.2023,151.9265,151.9265,6879.0
2018-05-17 15:30:00,203.81,203.81,203.44,203.5,7352.0,151.9191,151.9191,151.6433,151.688,7352.0
2018-05-17 15:35:00,203.58,203.62,203.38,203.39,5900.0,151.7476,151.7774,151.5985,151.606,5900.0
2018-05-17 15:40:00,203.41,203.54,203.3,203.31,11822.0,151.6209,151.7178,151.5389,151.5464,11822.0
2018-05-17 15:45:00,203.36,203.65,203.31,203.58,15058.0,151.5836,151.7998,151.5464,151.7476,15058.0
2018-05-17 15:50:00,203.64,203.73,203.51,203.73,17106.0,151.7923,151.8594,151.6954,151.8594,17106.0
2018-05-17 15:55:00,203.66,203.89,203.65,203.81,37143.0,151.8073,151.9787,151.7998,151.9191,37143.0
2018-05-18 09:30:00,204.1,204.64,203.91,204.64,25590.0,152.1352,152.5377,151.9936,152.5377,25590.0
2018-05-18 09:35:00,204.4,205.02,204.39,205.0,5465.0,152.3588,152.821,152.3514,152.8061,5465.0
2018-05-18 09:40:00,204.78,204.83,204.22,204.33,2000.0,152.6421,152.6794,152.2247,152.3067,2000.0
2018-05-18 09:45:00,204.33,204.33,204.32,204.33,100.0,152.3067,152.3067,152.2992,152.3067,100.0
2018-05-18 09:50:00,204.31,204.33,203.84,204.33,6030.0,152.2918,152.3067,151.9414,152.3067,6030.0
2018-05-18 09:55:00,204.23,204.23,203.46,203.46,11502.0,152.2321,152.2321,151.6582,151.6582,11502.0
2018-05-18 10:00:00,203.45,203.89,203.39,203.53,2700.0,151.6507,151.9787,151.606,151.7104,2700.0
2018-05-18 10:05:00,203.74,203.86,203.6,203.73,2982.0,151.8669,151.9563,151.7625,151.8594,2982.0
2018-05-18 10:10:00,203.96,203.96,203.35,203.36,2060.0,152.0309,152.0309,151.5762,151.5836,2060.0
2018-05-18 10:15:00,203.45,203.67,203.38,203.47,3500.0,151.6507,151.8147,151.5985,151.6656,3500.0
2018-05-18 10:20:00,203.47,203.61,203.09,203.09,6796.0,151.6656,151.77,151.3824,151.3824,6796.0
2018-05-18 10:25:00,203.13,203.21,202.59,202.91,15785.0,151.4122,151.4718,151.0097,151.2482,15785.0
2018-05-18 10:30:00,202.91,203.4,202.91,203.31,3223.0,151.2482,151.6135,151.2482,151.5464,3223.0
2018-05-18 10:35:00,203.31,203.46,203.02,203.02,4614.0,151.5464,151.6582,151.3302,151.3302,4614.0
2018-05-18 10:40:00,203.1,203.47,203.1,203.25,7254.0,151.3898,151.6656,151.3898,151.5016,7254.0
2018-05-18 10:45:00,203.25,203.25,202.8,203.01,4310.0,151.5016,151.5016,151.1662,151.3227,4310.0
2018-05-18 10:50:00,203.08,203.08,202.55,202.72,7725.0,151.3749,151.3749,150.9799,151.1066,7725.0
2018-05-18 10:55:00,202.75,203.0,202.75,202.91,5303.0,151.1289,151.3153,151.1289,151.2482,5303.0
2018-05-18 11:00:00,202.83,202.83,202.6,202.68,4000.0,151.1886,151.1886,151.0171,151.0768,4000.0
2018-05-18 11:05:00,202.63,202.67,202.3,202.38,4343.0,151.0395,151.0693,150.7935,150.8531,4343.0
2018-05-18 11:10:00,202.42,202.42,202.08,202.08,1648.0,150.883,150.883,150.6295,150.6295,1648.0
2018-05-18 11:15:00,202.09,202.27,202.01,202.01,7081.0,150.637,150.7712,150.5774,150.5774,7081.0
2018-05-18 11:20:00,202.03,202.06,201.84,201.91,8870.0,150.5923,150.6146,150.4506,150.5028,8870.0
2018-05-18 11:25:00,201.97,202.14,201.91,202.06,3918.0,150.5475,150.6743,150.5028,150.6146,3918.0
2018-05-18 11:30:00,202.03,202.15,201.94,201.98,6953.0,150.5923,150.6817,150.5252,150.555,6953.0
2018-05-18 11:35:00,201.96,201.99,201.87,201.9,4942.0,150.5401,150.5624,150.473,150.4954,4942.0
2018-05-18 11:40:00,201.94,202.26,201.94,202.26,2600.0,150.5252,150.7637,150.5252,150.7637,2600.0
2018-05-18 11:45:00,202.28,202.46,202.21,202.26,3335.0,150.7786,150.9128,150.7264,150.7637,3335.0
2018-05-18 11:50:00,202.19,202.34,202.15,202.34,2134.0,150.7115,150.8233,150.6817,150.8233,2134.0
2018-05-18 11:55:00,202.28,202.32,202.13,202.31,6032.0,150.7786,150.8084,150.6668,150.801,6032.0
2018-05-18 12:00:00,202.35,202.45,202.35,202.45,3118.0,150.8308,150.9053,150.8308,150.9053,3118.0
2018-05-18 12:05:00,202.45,202.92,202.45,202.81,4378.0,150.9053,151.2557,150.9053,151.1737,4378.0
2018-05-18 12:10:00,202.73,202.73,202.63,202.72,1740.0,151.114,151.114,151.0395,151.1066,1740.0
2018-05-18 12:15:00,202.64,202.64,202.38,202.43,13210.0,151.047,151.047,150.8531,150.8904,13210.0
2018-05-18 12:20:00,202.4,202.4,202.22,202.31,4839.0,150.8681,150.8681,150.7339,150.801,4839.0
2018-05-18 12:25:00,202.32,202.48,202.31,202.31,3803.0,150.8084,150.9277,150.801,150.801,3803.0
2018-05-18 12:30:00,202.29,202.51,202.24,202.49,2461.0,150.7861,150.9501,150.7488,150.9351,2461.0
2018-05-18 12:35:00,202.46,202.46,202.36,202.36,1701.0,150.9128,150.9128,150.8382,150.8382,1701.0
2018-05-18 12:40:00,202.42,202.47,202.35,202.35,1696.0,150.883,150.9202,150.8308,150.8308,1696.0
2018-05-18 12:45:00,202.33,202.33,202.12,202.12,2637.0,150.8159,150.8159,150.6593,150.6593,2637.0
2018-05-18 12:50:00,202.07,202.41,202.07,202.34,4719.0,150.6221,150.8755,150.6221,150.8233,4719.0
2018-05-18 12:55:00,202.41,202.84,202.41,202.69,12980.0,150.8755,151.196,150.8755,151.0842,12980.0
2018-05-18 13:00:00,202.74,203.06,202.74,203.06,27049.0,151.1215,151.36,151.1215,151.36,27049.0
2018-05-18 13:05:00,202.97,203.11,202.96,203.06,9825.0,151.2929,151.3973,151.2855,151.36,9825.0
2018-05-18 13:10:00,203.02,203.16,202.97,203.01,4850.0,151.3302,151.4346,151.2929,151.3227,4850.0
2018-05-18 13:15:00,203.01,203.01,202.86,202.99,8708.0,151.3227,151.3227,151.2109,151.3078,8708.0
2018-05-18 13:20:00,203.01,203.13,203.01,203.13,6929.0,151.3227,151.4122,151.3227,151.4122,6929.0
2018-05-18 13:25:00,203.12,203.23,203.07,203.07,4917.0,151.4047,151.4867,151.3675,151.3675,4917.0
2018-05-18 13:30:00,203.04,203.1,202.92,202.94,1975.0,151.3451,151.3898,151.2557,151.2706,1975.0
2018-05-18 13:35:00,202.94,203.03,202.55,202.63,8884.0,151.2706,151.3377,150.9799,151.0395,8884.0
2018-05-18 13:40:00,202.65,202.65,202.4,202.5,5134.0,151.0544,151.0544,150.8681,150.9426,5134.0
2018-05-18 13:45:00,202.47,202.7,202.42,202.5,9731.0,150.9202,151.0917,150.883,150.9426,9731.0
2018-05-18 13:50:00,202.5,202.55,202.38,202.5,5695.0,150.9426,150.9799,150.8531,150.9426,5695.0
2018-05-18 13:55:00,202.51,202.73,202.51,202.73,1400.0,150.9501,151.114,150.9501,151.114,1400.0
2018-05-18 14:00:00,202.62,202.62,202.47,202.52,3251.0,151.032,151.032,150.9202,150.9575,3251.0
2018-05-18 14:05:00,202.53,202.53,202.43,202.45,1950.0,150.965,150.965,150.8904,150.9053,1950.0
2018-05-18 14:10:00,202.4,202.48,202.34,202.38,2400.0,150.8681,150.9277,150.8233,150.8531,2400.0
2018-05-18 14:15:00,202.51,202.61,202.23,202.56,13394.0,150.9501,151.0246,150.7413,150.9873,13394.0
2018-05-18 14:20:00,202.6,202.93,202.6,202.93,7506.0,151.0171,151.2631,151.0171,151.2631,7506.0
2018-05-18 14:25:00,202.87,203.07,202.84,203.0,12101.0,151.2184,151.3675,151.196,151.3153,12101.0
2018-05-18 14:30:00,202.97,203.05,202.91,202.91,9527.0,151.2929,151.3526,151.2482,151.2482,9527.0
2018-05-18 14:35:00,202.99,203.05,202.99,203.05,700.0,151.3078,151.3526,151.3078,151.3526,700.0
2018-05-18 14:40:00,203.0,203.41,202.99,203.41,3496.0,151.3153,151.6209,151.3078,151.6209,3496.0
2018-05-18 14:45:00,203.39,203.39,203.16,203.16,3521.0,151.606,151.606,151.4346,151.4346,3521.0
2018-05-18 14:50:00,203.08,203.11,202.93,203.05,5990.0,151.3749,151.3973,151.2631,151.3526,5990.0
2018-05-18 14:55:00,203.09,203.2,203.06,203.15,1955.0,151.3824,151.4644,151.36,151.4271,1955.0
2018-05-18 15:00:00,203.08,203.08,202.86,202.86,3460.0,151.3749,151.3749,151.2109,151.2109,3460.0
2018-05-18 15:05:00,202.88,203.18,202.88,203.09,11177.0,151.2258,151.4495,151.2258,151.3824,11177.0
2018-05-18 15:10:00,203.13,203.13,203.03,203.11,2983.0,151.4122,151.4122,151.3377,151.3973,2983.0
2018-05-18 15:15:00,203.1,203.39,203.08,203.38,3129.0,151.3898,151.606,151.3749,151.5985,3129.0
2018-05-18 15:20:00,203.36,203.45,203.32,203.35,5953.0,151.5836,151.6507,151.5538,151.5762,5953.0
2018-05-18 15:25:00,203.31,203.52,203.25,203.52,10775.0,151.5464,151.7029,151.5016,151.7029,10775.0
2018-05-18 15:30:00,203.48,203.54,203.44,203.54,8388.0,151.6731,151.7178,151.6433,151.7178,8388.0
2018-05-18 15:35:00,203.49,203.62,203.4,203.56,8123.0,151.6805,151.7774,151.6135,151.7327,8123.0
2018-05-18 15:40:00,203.54,203.67,203.42,203.42,5519.0,151.7178,151.8147,151.6284,151.6284,5519.0
2018-05-18 15:45:00,203.31,203.56,203.31,203.52,8718.0,151.5464,151.7327,151.5464,151.7029,8718.0
2018-05-18 15:50:00,203.5,203.62,203.45,203.58,12917.0,151.688,151.7774,151.6507,151.7476,12917.0
2018-05-18 15:55:00,203.61,203.96,203.55,203.6,53719.0,151.77,152.0309,151.7253,151.7625,53719.0
2018-05-21 09:30:00,204.1,204.48,204.0,204.3,8010.0,152.1352,152.4185,152.0607,152.2843,8010.0
2018-05-21 09:35:00,204.31,204.4,203.8,203.8,2958.0,152.2918,152.3588,151.9116,151.9116,2958.0
2018-05-21 09:40:00,203.59,203.6,203.37,203.51,2951.0,151.7551,151.7625,151.5911,151.6954,2951.0
2018-05-21 09:45:00,203.3,203.57,203.08,203.31,3044.0,151.5389,151.7402,151.3749,151.5464,3044.0
2018-05-21 09:50:00,203.36,203.37,202.66,202.66,3400.0,151.5836,151.5911,151.0619,151.0619,3400.0
2018-05-21 09:55:00,202.68,202.86,202.38,202.59,5476.0,151.0768,151.2109,150.8531,151.0097,5476.0
2018-05-21 10:00:00,202.49,202.95,202.43,202.73,9780.0,150.9351,151.278,150.8904,151.114,9780.0
2018-05-21 10:05:00,202.74,203.31,202.73,203.31,13942.0,151.1215,151.5464,151.114,151.5464,13942.0
2018-05-21 10:10:00,203.3,203.3,203.01,203.01,1611.0,151.5389,151.5389,151.3227,151.3227,1611.0
2018-05-21 10:15:00,203.01,203.23,202.89,203.22,2105.0,151.3227,151.4867,151.2333,151.4793,2105.0
2018-05-21 10:20:00,203.29,203.49,203.29,203.41,1816.0,151.5315,151.6805,151.5315,151.6209,1816.0
2018-05-21 10:25:00,203.47,203.71,203.36,203.68,10043.0,151.6656,151.8445,151.5836,151.8222,10043.0
2018-05-21 10:30:00,203.64,204.05,203.59,204.05,5219.0,151.7923,152.098,151.7551,152.098,5219.0
2018-05-21 10:35:00,204.05,204.05,203.8,203.85,6218.0,152.098,152.098,151.9116,151.9489,6218.0
2018-05-21 10:40:00,203.89,204.04,203.89,204.01,3177.0,151.9787,152.0905,151.9787,152.0681,3177.0
2018-05-21 10:45:00,204.01,204.15,203.98,204.02,3200.0,152.0681,152.1725,152.0458,152.0756,3200.0
2018-05-21 10:50:00,204.07,204.44,204.0,204.35,5068.0,152.1129,152.3887,152.0607,152.3216,5068.0
2018-05-21 10:55:00,204.3,204.3,204.19,204.23,4800.0,152.2843,152.2843,152.2023,152.2321,4800.0
2018-05-21 11:00:00,204.23,204.6,204.2,204.47,5400.0,152.2321,152.5079,152.2098,152.411,5400.0
2018-05-21 11:05:00,204.58,204.82,204.5,204.82,5651.0,152.493,152.6719,152.4334,152.6719,5651.0
2018-05-21 11:10:00,204.83,204.83,204.5,204.56,4899.0,152.6794,152.6794,152.4334,152.4781,4899.0
2018-05-21 11:15:00,204.51,204.53,204.26,204.51,5790.0,152.4408,152.4558,152.2545,152.4408,5790.0
2018-05-21 11:20:00,204.56,204.56,204.35,204.45,1216.0,152.4781,152.4781,152.3216,152.3961,1216.0
2018-05-21 11:25:00,204.4,204.63,204.4,204.54,2400.0,152.3588,152.5303,152.3588,152.4632,2400.0
2018-05-21 11:30:00,204.58,204.8,204.54,204.61,2471.0,152.493,152.657,152.4632,152.5154,2471.0
2018-05-21 11:35:00,204.49,204.5,204.23,204.23,1500.0,152.4259,152.4334,152.2321,152.2321,1500.0
2018-05-21 11:40:00,204.25,204.3,204.13,204.27,1365.0,152.247,152.2843,152.1576,152.2619,1365.0
2018-05-21 11:45:00,204.22,204.23,204.08,204.23,2072.0,152.2247,152.2321,152.1203,152.2321,2072.0
2018-05-21 11:50:00,204.11,204.16,203.92,204.12,5500.0,152.1427,152.18,152.0011,152.1501,5500.0
2018-05-21 11:55:00,204.11,204.23,203.98,204.05,4809.0,152.1427,152.2321,152.0458,152.098,4809.0
2018-05-21 12:00:00,203.99,204.54,203.98,204.41,5693.0,152.0532,152.4632,152.0458,152.3663,5693.0
2018-05-21 12:05:00,204.37,204.62,204.36,204.62,1952.0,152.3365,152.5228,152.329,152.5228,1952.0
2018-05-21 12:10:00,204.73,204.78,204.71,204.71,1025.0,152.6048,152.6421,152.5899,152.5899,1025.0
2018-05-21 12:15:00,204.87,205.05,204.68,205.03,3996.0,152.7092,152.8434,152.5676,152.8284,3996.0
2018-05-21 12:20:00,204.97,205.23,204.89,205.23,2994.0,152.7837,152.9775,152.7241,152.9775,2994.0
2018-05-21 12:25:00,205.23,205.32,205.23,205.32,600.0,152.9775,153.0446,152.9775,153.0446,600.0
2018-05-21 12:30:00,205.32,205.36,205.07,205.26,1930.0,153.0446,153.0744,152.8583,152.9999,1930.0
2018-05-21 12:35:00,205.22,205.29,205.18,205.29,2508.0,152.9701,153.0223,152.9403,153.0223,2508.0
2018-05-21 12:40:00,205.19,205.31,205.19,205.26,750.0,152.9477,153.0372,152.9477,152.9999,750.0
2018-05-21 12:45:00,205.31,205.34,205.18,205.2,1400.0,153.0372,153.0595,152.9403,152.9552,1400.0
2018-05-21 12:50:00,205.17,205.22,205.08,205.08,1586.0,152.9328,152.9701,152.8657,152.8657,1586.0
2018-05-21 12:55:00,205.22,205.23,205.14,205.23,1797.0,152.9701,152.9775,152.9104,152.9775,1797.0
2018-05-21 13:00:00,205.29,205.38,205.14,205.18,1698.0,153.0223,153.0893,152.9104,152.9403,1698.0
2018-05-21 13:05:00,205.28,205.33,205.18,205.25,2800.0,153.0148,153.0521,152.9403,152.9924,2800.0
2018-05-21 13:10:00,205.2,205.38,205.15,205.34,3108.0,152.9552,153.0893,152.9179,153.0595,3108.0
2018-05-21 13:15:00,205.26,205.42,205.21,205.42,1708.0,152.9999,153.1192,152.9626,153.1192,1708.0
2018-05-21 13:20:00,205.39,205.48,205.37,205.37,1200.0,153.0968,153.1639,153.0819,153.0819,1200.0
2018-05-21 13:25:00,205.44,205.51,205.38,205.51,3039.0,153.1341,153.1862,153.0893,153.1862,3039.0
2018-05-21 13:30:00,205.65,205.76,205.59,205.76,1185.0,153.2906,153.3726,153.2459,153.3726,1185.0
2018-05-21 13:35:00,205.78,205.78,205.66,205.66,706.0,153.3875,153.3875,153.298,153.298,706.0
2018-05-21 13:40:00,205.75,205.84,205.7,205.84,2344.0,153.3651,153.4322,153.3279,153.4322,2344.0
2018-05-21 13:45:00,205.82,205.87,205.76,205.78,3681.0,153.4173,153.4546,153.3726,153.3875,3681.0
2018-05-21 13:50:00,205.72,205.77,205.71,205.77,877.0,153.3428,153.38,153.3353,153.38,877.0
2018-05-21 13:55:00,205.78,205.82,205.73,205.81,2200.0,153.3875,153.4173,153.3502,153.4099,2200.0
2018-05-21 14:00:00,205.83,205.83,205.73,205.74,1700.0,153.4248,153.4248,153.3502,153.3577,1700.0
2018-05-21 14:05:00,205.62,205.62,205.44,205.44,1100.0,153.2682,153.2682,153.1341,153.1341,1100.0
2018-05-21 14:10:00,205.49,205.55,205.41,205.55,2917.0,153.1713,153.2161,153.1117,153.2161,2917.0
2018-05-21 14:15:00,205.62,205.76,205.62,205.76,1392.0,153.2682,153.3726,153.2682,153.3726,1392.0
2018-05-21 14:20:00,205.81,205.82,205.61,205.62,1900.0,153.4099,153.4173,153.2608,153.2682,1900.0
2018-05-21 14:25:00,205.61,205.8,205.6,205.71,1600.0,153.2608,153.4024,153.2533,153.3353,1600.0
2018-05-21 14:30:00,205.79,205.79,205.68,205.68,2200.0,153.3949,153.3949,153.313,153.313,2200.0
2018-05-21 14:35:00,205.67,205.72,205.59,205.66,1218.0,153.3055,153.3428,153.2459,153.298,1218.0
2018-05-21 14:40:00,205.61,205.61,205.41,205.48,4100.0,153.2608,153.2608,153.1117,153.1639,4100.0
2018-05-21 14:45:00,205.46,205.71,205.43,205.67,3724.0,153.149,153.3353,153.1266,153.3055,3724.0
2018-05-21 14:50:00,205.64,205.73,205.54,205.66,1324.0,153.2831,153.3502,153.2086,153.298,1324.0
2018-05-21 14:55:00,205.6,205.63,205.51,205.59,1206.0,153.2533,153.2757,153.1862,153.2459,1206.0
2018-05-21 15:00:00,205.66,205.66,205.48,205.53,2120.0,153.298,153.298,153.1639,153.2011,2120.0
2018-05-21 15:05:00,205.49,205.58,205.42,205.52,3600.0,153.1713,153.2384,153.1192,153.1937,3600.0
2018-05-21 15:10:00,205.47,205.56,205.44,205.55,1664.0,153.1564,153.2235,153.1341,153.2161,1664.0
2018-05-21 15:15:00,205.57,205.68,205.34,205.34,5226.0,153.231,153.313,153.0595,153.0595,5226.0
2018-05-21 15:20:00,205.32,205.34,205.26,205.27,1700.0,153.0446,153.0595,152.9999,153.0073,1700.0
2018-05-21 15:25:00,205.27,205.28,205.07,205.07,2601.0,153.0073,153.0148,152.8583,152.8583,2601.0
2018-05-21 15:30:00,205.1,205.1,204.92,204.94,3977.0,152.8806,152.8806,152.7465,152.7614,3977.0
2018-05-21 15:35:00,204.94,205.08,204.94,205.04,10083.0,152.7614,152.8657,152.7614,152.8359,10083.0
2018-05-21 15:40:00,205.05,205.08,204.79,204.84,7133.0,152.8434,152.8657,152.6496,152.6868,7133.0
2018-05-21 15:45:00,204.78,205.03,204.78,205.03,11178.0,152.6421,152.8284,152.6421,152.8284,11178.0
2018-05-21 15:50:00,205.03,205.23,205.03,205.07,11069.0,152.8284,152.9775,152.8284,152.8583,11069.0
2018-05-21 15:55:00,205.1,205.12,204.76,204.9,53825.0,152.8806,152.8955,152.6272,152.7315,53825.0
2018-05-22 09:30:00,204.75,205.26,204.75,204.97,6662.0,152.6197,152.9999,152.6197,152.7837,6662.0
2018-05-22 09:35:00,205.04,205.04,204.02,204.03,2072.0,152.8359,152.8359,152.0756,152.0831,2072.0
2018-05-22 09:40:00,204.39,204.39,203.37,203.66,5897.0,152.3514,152.3514,151.5911,151.8073,5897.0
2018-05-22 09:45:00,203.86,204.32,203.86,203.94,4911.0,151.9563,152.2992,151.9563,152.016,4911.0
2018-05-22 09:50:00,203.88,204.05,203.5,203.84,4127.0,151.9712,152.098,151.688,151.9414,4127.0
2018-05-22 09:55:00,203.9,204.36,203.8,204.06,3884.0,151.9862,152.329,151.9116,152.1054,3884.0
2018-05-22 10:00:00,204.22,204.22,203.87,204.15,3947.0,152.2247,152.2247,151.9638,152.1725,3947.0
2018-05-22 10:05:00,204.1,204.6,204.1,204.6,5100.0,152.1352,152.5079,152.1352,152.5079,5100.0
2018-05-22 10:10:00,204.49,204.52,203.92,203.93,7712.0,152.4259,152.4483,152.0011,152.0085,7712.0
2018-05-22 10:15:00,203.82,204.13,203.8,203.98,3500.0,151.9265,152.1576,151.9116,152.0458,3500.0
2018-05-22 10:20:00,204.04,204.04,203.76,203.76,2400.0,152.0905,152.0905,151.8818,151.8818,2400.0
2018-05-22 10:25:00,203.95,204.0,203.85,203.86,2400.0,152.0234,152.0607,151.9489,151.9563,2400.0
2018-05-22 10:30:00,203.78,203.95,203.59,203.93,2604.0,151.8967,152.0234,151.7551,152.0085,2604.0
2018-05-22 10:35:00,203.95,203.95,203.54,203.71,2344.0,152.0234,152.0234,151.7178,151.8445,2344.0
2018-05-22 10:40:00,203.6,203.84,203.52,203.52,3805.0,151.7625,151.9414,151.7029,151.7029,3805.0
2018-05-22 10:45:00,203.54,203.83,203.52,203.8,3481.0,151.7178,151.934,151.7029,151.9116,3481.0
2018-05-22 10:50:00,203.73,203.89,203.73,203.84,2700.0,151.8594,151.9787,151.8594,151.9414,2700.0
2018-05-22 10:55:00,203.88,204.2,203.88,204.08,9002.0,151.9712,152.2098,151.9712,152.1203,9002.0
2018-05-22 11:00:00,204.1,204.2,203.94,204.11,3156.0,152.1352,152.2098,152.016,152.1427,3156.0
2018-05-22 11:05:00,203.94,204.09,203.9,203.96,3230.0,152.016,152.1278,151.9862,152.0309,3230.0
2018-05-22 11:10:00,204.04,204.14,203.96,204.0,7644.0,152.0905,152.165,152.0309,152.0607,7644.0
2018-05-22 11:15:00,204.01,204.11,203.96,204.11,4360.0,152.0681,152.1427,152.0309,152.1427,4360.0
2018-05-22 11:20:00,204.19,204.47,204.19,204.23,3474.0,152.2023,152.411,152.2023,152.2321,3474.0
2018-05-22 11:25:00,204.23,204.54,204.2,204.44,2570.0,152.2321,152.4632,152.2098,152.3887,2570.0
2018-05-22 11:30:00,204.45,204.45,204.16,204.17,2200.0,152.3961,152.3961,152.18,152.1874,2200.0
2018-05-22 11:35:00,204.16,204.36,204.16,204.24,1949.0,152.18,152.329,152.18,152.2396,1949.0
2018-05-22 11:40:00,204.31,204.39,204.16,204.31,1718.0,152.2918,152.3514,152.18,152.2918,1718.0
2018-05-22 11:45:00,204.31,204.56,204.25,204.42,4005.0,152.2918,152.4781,152.247,152.3738,4005.0
2018-05-22 11:50:00,204.25,204.39,204.24,204.27,996.0,152.247,152.3514,152.2396,152.2619,996.0
2018-05-22 11:55:00,204.28,204.3,204.25,204.28,800.0,152.2694,152.2843,152.247,152.2694,800.0
2018-05-22 12:00:00,204.31,204.37,204.24,204.28,2250.0,152.2918,152.3365,152.2396,152.2694,2250.0
2018-05-22 12:05:00,204.25,204.31,204.1,204.31,2500.0,152.247,152.2918,152.1352,152.2918,2500.0
2018-05-22 12:10:00,204.32,204.32,204.07,204.1,2974.0,152.2992,152.2992,152.1129,152.1352,2974.0
2018-05-22 12:15:00,204.16,204.33,204.01,204.3,4155.0,152.18,152.3067,152.0681,152.2843,4155.0
2018-05-22 12:20:00,204.22,204.3,204.18,204.26,2901.0,152.2247,152.2843,152.1949,152.2545,2901.0
2018-05-22 12:25:00,204.29,204.34,204.12,204.33,2700.0,152.2769,152.3141,152.1501,152.3067,2700.0
2018-05-22 12:30:00,204.39,204.4,204.26,204.33,1302.0,152.3514,152.3588,152.2545,152.3067,1302.0
2018-05-22 12:35:00,204.27,204.37,204.16,204.34,2798.0,152.2619,152.3365,152.18,152.3141,2798.0
2018-05-22 12:40:00,204.29,204.31,204.14,204.15,1898.0,152.2769,152.2918,152.165,152.1725,1898.0
2018-05-22 12:45:00,204.2,204.25,204.08,204.11,2701.0,152.2098,152.247,152.1203,152.1427,2701.0
2018-05-22 12:50:00,204.06,204.21,204.05,204.05,1700.0,152.1054,152.2172,152.098,152.098,1700.0
2018-05-22 12:55:00,204.06,204.06,203.79,203.98,2799.0,152.1054,152.1054,151.9042,152.0458,2799.0
2018-05-22 13:00:00,203.98,204.07,203.94,203.97,1700.0,152.0458,152.1129,152.016,152.0383,1700.0
2018-05-22 13:05:00,203.96,204.16,203.96,204.09,2560.0,152.0309,152.18,152.0309,152.1278,2560.0
2018-05-22 13:10:00,204.11,204.11,203.92,203.92,1800.0,152.1427,152.1427,152.0011,152.0011,1800.0
2018-05-22 13:15:00,203.98,204.1,203.98,204.1,1100.0,152.0458,152.1352,152.0458,152.1352,1100.0
2018-05-22 13:20:00,204.11,204.11,203.94,204.05,1877.0,152.1427,152.1427,152.016,152.098,1877.0
2018-05-22 13:25:00,204.09,204.09,203.95,203.96,1811.0,152.1278,152.1278,152.0234,152.0309,1811.0
2018-05-22 13:30:00,203.93,203.94,203.85,203.92,3500.0,152.0085,152.016,151.9489,152.0011,3500.0
2018-05-22 13:35:00,203.9,203.99,203.79,203.99,1580.0,151.9862,152.0532,151.9042,152.0532,1580.0
2018-05-22 13:40:00,203.98,204.11,203.98,204.11,1250.0,152.0458,152.1427,152.0458,152.1427,1250.0
2018-05-22 13:45:00,204.08,204.1,204.03,204.08,1700.0,152.1203,152.1352,152.0831,152.1203,1700.0
2018-05-22 13:50:00,204.14,204.17,204.09,204.15,1315.0,152.165,152.1874,152.1278,152.1725,1315.0
2018-05-22 13:55:00,204.12,204.3,204.12,204.16,2835.0,152.1501,152.2843,152.1501,152.18,2835.0
2018-05-22 14:00:00,204.19,204.39,204.13,204.27,2720.0,152.2023,152.3514,152.1576,152.2619,2720.0
2018-05-22 14:05:00,204.23,204.38,204.23,204.38,2210.0,152.2321,152.3439,152.2321,152.3439,2210.0
2018-05-22 14:10:00,204.34,204.45,204.26,204.37,2591.0,152.3141,152.3961,152.2545,152.3365,2591.0
2018-05-22 14:15:00,204.46,204.58,204.42,204.53,1629.0,152.4036,152.493,152.3738,152.4558,1629.0
2018-05-22 14:20:00,204.55,204.61,204.39,204.6,8031.0,152.4707,152.5154,152.3514,152.5079,8031.0
2018-05-22 14:25:00,204.51,204.52,204.37,204.4,2200.0,152.4408,152.4483,152.3365,152.3588,2200.0
2018-05-22 14:30:00,204.46,204.49,204.29,204.29,1701.0,152.4036,152.4259,152.2769,152.2769,1701.0
2018-05-22 14:35:00,204.34,204.36,204.24,204.35,4855.0,152.3141,152.329,152.2396,152.3216,4855.0
2018-05-22 14:40:00,204.4,204.4,204.22,204.3,3290.0,152.3588,152.3588,152.2247,152.2843,3290.0
2018-05-22 14:45:00,204.31,204.46,204.3,204.37,2600.0,152.2918,152.4036,152.2843,152.3365,2600.0
2018-05-22 14:50:00,204.39,204.6,204.38,204.6,1600.0,152.3514,152.5079,152.3439,152.5079,1600.0
2018-05-22 14:55:00,204.6,204.64,204.52,204.53,3500.0,152.5079,152.5377,152.4483,152.4558,3500.0
2018-05-22 15:00:00,204.53,204.57,204.36,204.43,4200.0,152.4558,152.4856,152.329,152.3812,4200.0
2018-05-22 15:05:00,204.46,204.5,204.46,204.5,1400.0,152.4036,152.4334,152.4036,152.4334,1400.0
2018-05-22 15:10:00,204.57,204.68,204.52,204.68,1800.0,152.4856,152.5676,152.4483,152.5676,1800.0
2018-05-22 15:15:00,204.66,204.67,204.46,204.46,2725.0,152.5527,152.5601,152.4036,152.4036,2725.0
2018-05-22 15:20:00,204.31,204.5,204.31,204.32,5239.0,152.2918,152.4334,152.2918,152.2992,5239.0
2018-05-22 15:25:00,204.29,204.43,204.29,204.31,5238.0,152.2769,152.3812,152.2769,152.2918,5238.0
2018-05-22 15:30:00,204.36,204.36,204.16,204.16,6527.0,152.329,152.329,152.18,152.18,6527.0
2018-05-22 15:35:00,204.1,204.13,203.97,204.12,13578.0,152.1352,152.1576,152.0383,152.1501,13578.0
2018-05-22 15:40:00,204.11,204.11,203.96,204.0,8077.0,152.1427,152.1427,152.0309,152.0607,8077.0
2018-05-22 15:45:00,203.99,204.0,203.85,203.89,10747.0,152.0532,152.0607,151.9489,151.9787,10747.0
2018-05-22 15:50:00,203.87,203.95,203.73,203.73,15092.0,151.9638,152.0234,151.8594,151.8594,15092.0
2018-05-22 15:55:00,203.75,204.44,203.69,204.12,59507.0,151.8743,152.3887,151.8296,152.1501,59507.0
2018-05-23 09:30:00,204.87,205.39,204.8,204.8,6649.0,152.7092,153.0968,152.657,152.657,6649.0
2018-05-23 09:35:00,205.47,205.47,205.28,205.3,705.0,153.1564,153.1564,153.0148,153.0297,705.0
2018-05-23 09:40:00,205.38,205.67,205.37,205.43,1600.0,153.0893,153.3055,153.0819,153.1266,1600.0
2018-05-23 09:45:00,205.8,205.98,205.66,205.86,2240.0,153.4024,153.5366,153.298,153.4471,2240.0
2018-05-23 09:50:00,205.97,206.08,205.7,205.7,3489.0,153.5291,153.6111,153.3279,153.3279,3489.0
2018-05-23 09:55:00,205.8,206.07,205.8,205.96,2649.0,153.4024,153.6037,153.4024,153.5217,2649.0
2018-05-23 10:00:00,206.06,206.29,205.98,206.2,4750.0,153.5962,153.7676,153.5366,153.7006,4750.0
2018-05-23 10:05:00,206.23,206.33,206.16,206.18,3341.0,153.7229,153.7975,153.6707,153.6857,3341.0
2018-05-23 10:10:00,206.18,206.27,206.06,206.07,4925.0,153.6857,153.7527,153.5962,153.6037,4925.0
2018-05-23 10:15:00,206.17,206.57,206.15,206.57,2700.0,153.6782,153.9764,153.6633,153.9764,2700.0
2018-05-23 10:20:00,206.66,207.23,206.66,206.99,5875.0,154.0434,154.4683,154.0434,154.2894,5875.0
2018-05-23 10:25:00,207.13,207.13,206.96,207.1,2866.0,154.3938,154.3938,154.2671,154.3714,2866.0
2018-05-23 10:30:00,207.21,207.43,207.1,207.36,3153.0,154.4534,154.6174,154.3714,154.5652,3153.0
2018-05-23 10:35:00,207.4,207.42,207.18,207.18,4015.0,154.595,154.6099,154.431,154.431,4015.0
2018-05-23 10:40:00,207.03,207.03,206.81,206.81,4600.0,154.3192,154.3192,154.1553,154.1553,4600.0
2018-05-23 10:45:00,206.92,207.26,206.87,207.2,9689.0,154.2372,154.4907,154.2,154.446,9689.0
2018-05-23 10:50:00,207.2,207.81,207.13,207.6,13763.0,154.446,154.9006,154.3938,154.7441,13763.0
2018-05-23 10:55:00,207.58,207.58,207.25,207.25,2500.0,154.7292,154.7292,154.4832,154.4832,2500.0
2018-05-23 11:00:00,207.2,207.2,207.06,207.06,500.0,154.446,154.446,154.3416,154.3416,500.0
2018-05-23 11:05:00,207.07,207.14,207.0,207.11,3900.0,154.3491,154.4012,154.2969,154.3789,3900.0
2018-05-23 11:10:00,207.06,207.09,206.95,206.95,5483.0,154.3416,154.364,154.2596,154.2596,5483.0
2018-05-23 11:15:00,207.01,207.01,206.98,207.01,395.0,154.3043,154.3043,154.282,154.3043,395.0
2018-05-23 11:20:00,206.9,206.95,206.84,206.89,4341.0,154.2223,154.2596,154.1776,154.2149,4341.0
2018-05-23 11:25:00,206.89,206.99,206.87,206.99,768.0,154.2149,154.2894,154.2,154.2894,768.0
2018-05-23 11:30:00,207.04,207.05,206.91,206.99,2472.0,154.3267,154.3341,154.2298,154.2894,2472.0
2018-05-23 11:35:00,207.04,207.04,206.84,206.92,3103.0,154.3267,154.3267,154.1776,154.2372,3103.0
2018-05-23 11:40:00,206.96,206.97,206.73,206.76,6797.0,154.2671,154.2745,154.0956,154.118,6797.0
2018-05-23 11:45:00,206.75,206.75,206.55,206.55,2654.0,154.1105,154.1105,153.9614,153.9614,2654.0
2018-05-23 11:50:00,206.65,206.74,206.64,206.64,2385.0,154.036,154.1031,154.0285,154.0285,2385.0
2018-05-23 11:55:00,206.73,206.76,206.39,206.39,5532.0,154.0956,154.118,153.8422,153.8422,5532.0
2018-05-23 12:00:00,206.45,206.65,206.38,206.38,2300.0,153.8869,154.036,153.8347,153.8347,2300.0
2018-05-23 12:05:00,206.42,206.53,206.24,206.24,5088.0,153.8645,153.9465,153.7304,153.7304,5088.0
2018-05-23 12:10:00,206.15,206.18,206.08,206.18,2046.0,153.6633,153.6857,153.6111,153.6857,2046.0
2018-05-23 12:15:00,206.14,206.17,206.01,206.17,2700.0,153.6558,153.6782,153.5589,153.6782,2700.0
2018-05-23 12:20:00,206.21,206.25,206.02,206.02,4350.0,153.708,153.7378,153.5664,153.5664,4350.0
2018-05-23 12:25:00,206.03,206.03,205.78,205.8,2138.0,153.5738,153.5738,153.3875,153.4024,2138.0
2018-05-23 12:30:00,205.82,205.95,205.7,205.7,3434.0,153.4173,153.5142,153.3279,153.3279,3434.0
2018-05-23 12:35:00,205.75,205.82,205.75,205.82,400.0,153.3651,153.4173,153.3651,153.4173,400.0
2018-05-23 12:40:00,205.93,206.07,205.93,205.97,3777.0,153.4993,153.6037,153.4993,153.5291,3777.0
2018-05-23 12:45:00,205.98,206.05,205.92,206.03,2601.0,153.5366,153.5888,153.4918,153.5738,2601.0
2018-05-23 12:50:00,206.06,206.16,206.06,206.16,898.0,153.5962,153.6707,153.5962,153.6707,898.0
2018-05-23 12:55:00,206.14,206.25,205.99,205.99,2350.0,153.6558,153.7378,153.544,153.544,2350.0
2018-05-23 13:00:00,205.97,206.04,205.87,205.99,2401.0,153.5291,153.5813,153.4546,153.544,2401.0
2018-05-23 13:05:00,205.93,206.0,205.89,205.89,1525.0,153.4993,153.5515,153.4695,153.4695,1525.0
2018-05-23 13:10:00,205.9,205.93,205.85,205.9,1713.0,153.4769,153.4993,153.4397,153.4769,1713.0
2018-05-23 13:15:00,205.86,205.86,205.76,205.76,2712.0,153.4471,153.4471,153.3726,153.3726,2712.0
2018-05-23 13:20:00,205.81,205.88,205.76,205.83,1100.0,153.4099,153.462,153.3726,153.4248,1100.0
2018-05-23 13:25:00,205.86,205.95,205.74,205.95,3897.0,153.4471,153.5142,153.3577,153.5142,3897.0
2018-05-23 13:30:00,205.99,206.06,205.96,206.05,3126.0,153.544,153.5962,153.5217,153.5888,3126.0
2018-05-23 13:35:00,206.05,206.17,206.05,206.17,501.0,153.5888,153.6782,153.5888,153.6782,501.0
2018-05-23 13:40:00,206.21,206.25,206.05,206.08,5813.0,153.708,153.7378,153.5888,153.6111,5813.0
2018-05-23 13:45:00,206.05,206.17,206.04,206.05,4215.0,153.5888,153.6782,153.5813,153.5888,4215.0
2018-05-23 13:50:00,206.03,206.22,206.03,206.18,1325.0,153.5738,153.7155,153.5738,153.6857,1325.0
2018-05-23 13:55:00,206.2,206.49,206.2,206.49,1900.0,153.7006,153.9167,153.7006,153.9167,1900.0
2018-05-23 14:00:00,206.51,207.01,206.48,206.97,4779.0,153.9316,154.3043,153.9093,154.2745,4779.0
2018-05-23 14:05:00,206.99,207.03,206.84,206.86,4495.0,154.2894,154.3192,154.1776,154.1925,4495.0
2018-05-23 14:10:00,206.89,207.16,206.88,207.07,4021.0,154.2149,154.4161,154.2074,154.3491,4021.0
2018-05-23 14:15:00,207.17,207.35,207.17,207.22,2641.0,154.4236,154.5578,154.4236,154.4609,2641.0
2018-05-23 14:20:00,207.14,207.2,207.06,207.06,2214.0,154.4012,154.446,154.3416,154.3416,2214.0
2018-05-23 14:25:00,207.17,207.17,206.88,206.88,1700.0,154.4236,154.4236,154.2074,154.2074,1700.0
2018-05-23 14:30:00,206.99,207.08,206.87,206.96,3005.0,154.2894,154.3565,154.2,154.2671,3005.0
2018-05-23 14:35:00,206.96,206.96,206.79,206.79,1300.0,154.2671,154.2671,154.1403,154.1403,1300.0
2018-05-23 14:40:00,206.77,207.01,206.75,207.01,2081.0,154.1254,154.3043,154.1105,154.3043,2081.0
2018-05-23 14:45:00,206.9,207.01,206.77,206.88,2213.0,154.2223,154.3043,154.1254,154.2074,2213.0
2018-05-23 14:50:00,206.88,206.88,206.8,206.8,1100.0,154.2074,154.2074,154.1478,154.1478,1100.0
2018-05-23 14:55:00,206.8,207.1,206.44,206.93,19298.0,154.1478,154.3714,153.8795,154.2447,19298.0
2018-05-23 15:00:00,206.95,207.18,206.9,207.09,4323.0,154.2596,154.431,154.2223,154.364,4323.0
2018-05-23 15:05:00,207.12,207.15,206.89,206.89,1778.0,154.3863,154.4087,154.2149,154.2149,1778.0
2018-05-23 15:10:00,206.95,206.97,206.8,206.8,4849.0,154.2596,154.2745,154.1478,154.1478,4849.0
2018-05-23 15:15:00,206.89,206.89,206.8,206.87,3600.0,154.2149,154.2149,154.1478,154.2,3600.0
2018-05-23 15:20:00,206.87,206.93,206.66,206.76,9926.0,154.2,154.2447,154.0434,154.118,9926.0
2018-05-23 15:25:00,206.78,206.78,206.45,206.5,4099.0,154.1329,154.1329,153.8869,153.9242,4099.0
2018-05-23 15:30:00,206.57,206.61,206.25,206.31,4968.0,153.9764,154.0062,153.7378,153.7826,4968.0
2018-05-23 15:35:00,206.36,206.38,206.16,206.22,5107.0,153.8198,153.8347,153.6707,153.7155,5107.0
2018-05-23 15:40:00,206.26,206.49,206.21,206.41,9967.0,153.7453,153.9167,153.708,153.8571,9967.0
2018-05-23 15:45:00,206.41,206.49,206.31,206.4,10598.0,153.8571,153.9167,153.7826,153.8496,10598.0
2018-05-23 15:50:00,206.42,206.61,206.41,206.59,9377.0,153.8645,154.0062,153.8571,153.9913,9377.0
2018-05-23 15:55:00,206.61,206.78,206.57,206.67,34923.0,154.0062,154.1329,153.9764,154.0509,34923.0
2018-05-24 09:30:00,206.94,207.79,206.92,207.22,10117.0,154.2522,154.8857,154.2372,154.4609,10117.0
2018-05-24 09:35:00,207.07,207.42,206.94,207.42,5503.0,154.3491,154.6099,154.2522,154.6099,5503.0
2018-05-24 09:40:00,207.46,207.6,207.12,207.17,3605.0,154.6398,154.7441,154.3863,154.4236,3605.0
2018-05-24 09:45:00,207.04,207.29,207.03,207.14,3777.0,154.3267,154.513,154.3192,154.4012,3777.0
2018-05-24 09:50:00,207.13,207.13,206.38,206.38,2382.0,154.3938,154.3938,153.8347,153.8347,2382.0
2018-05-24 09:55:00,206.45,206.45,205.97,206.44,4030.0,153.8869,153.8869,153.5291,153.8795,4030.0
2018-05-24 10:00:00,206.2,206.51,206.12,206.12,2245.0,153.7006,153.9316,153.6409,153.6409,2245.0
2018-05-24 10:05:00,206.15,206.28,206.0,206.18,2600.0,153.6633,153.7602,153.5515,153.6857,2600.0
2018-05-24 10:10:00,206.33,206.36,206.16,206.2,3102.0,153.7975,153.8198,153.6707,153.7006,3102.0
2018-05-24 10:15:00,206.28,206.7,206.26,206.68,2500.0,153.7602,154.0733,153.7453,154.0584,2500.0
2018-05-24 10:20:00,206.66,206.69,206.46,206.6,3119.0,154.0434,154.0658,153.8944,153.9987,3119.0
2018-05-24 10:25:00,206.66,206.85,206.47,206.47,6431.0,154.0434,154.1851,153.9018,153.9018,6431.0
2018-05-24 10:30:00,206.51,206.67,206.5,206.65,1803.0,153.9316,154.0509,153.9242,154.036,1803.0
2018-05-24 10:35:00,206.65,206.85,206.51,206.83,2800.0,154.036,154.1851,153.9316,154.1702,2800.0
2018-05-24 10:40:00,206.84,206.89,206.68,206.74,2751.0,154.1776,154.2149,154.0584,154.1031,2751.0
2018-05-24 10:45:00,206.61,206.86,206.54,206.83,2314.0,154.0062,154.1925,153.954,154.1702,2314.0
2018-05-24 10:50:00,206.88,206.95,206.76,206.95,3047.0,154.2074,154.2596,154.118,154.2596,3047.0
2018-05-24 10:55:00,206.83,207.22,206.83,207.14,3670.0,154.1702,154.4609,154.1702,154.4012,3670.0
2018-05-24 11:00:00,207.15,207.2,207.01,207.03,6500.0,154.4087,154.446,154.3043,154.3192,6500.0
2018-05-24 11:05:00,206.96,206.96,206.51,206.57,6837.0,154.2671,154.2671,153.9316,153.9764,6837.0
2018-05-24 11:10:00,206.58,206.72,206.58,206.62,4287.0,153.9838,154.0882,153.9838,154.0136,4287.0
2018-05-24 11:15:00,206.64,206.76,206.64,206.75,2700.0,154.0285,154.118,154.0285,154.1105,2700.0
2018-05-24 11:20:00,206.75,206.76,206.49,206.56,4325.0,154.1105,154.118,153.9167,153.9689,4325.0
2018-05-24 11:25:00,206.55,206.74,206.53,206.74,1300.0,153.9614,154.1031,153.9465,154.1031,1300.0
2018-05-24 11:30:00,206.66,206.92,206.66,206.9,1200.0,154.0434,154.2372,154.0434,154.2223,1200.0
2018-05-24 11:35:00,206.87,207.01,206.8,207.01,5803.0,154.2,154.3043,154.1478,154.3043,5803.0
2018-05-24 11:40:00,206.96,207.15,206.92,207.08,7564.0,154.2671,154.4087,154.2372,154.3565,7564.0
2018-05-24 11:45:00,207.09,207.11,206.93,206.93,3907.0,154.364,154.3789,154.2447,154.2447,3907.0
2018-05-24 11:50:00,206.84,207.0,206.84,206.87,1956.0,154.1776,154.2969,154.1776,154.2,1956.0
2018-05-24 11:55:00,206.85,207.08,206.85,207.0,2700.0,154.1851,154.3565,154.1851,154.2969,2700.0
2018-05-24 12:00:00,206.99,206.99,206.82,206.9,2400.0,154.2894,154.2894,154.1627,154.2223,2400.0
2018-05-24 12:05:00,206.95,206.97,206.78,206.78,2073.0,154.2596,154.2745,154.1329,154.1329,2073.0
2018-05-24 12:10:00,206.86,206.88,206.83,206.84,2000.0,154.1925,154.2074,154.1702,154.1776,2000.0
2018-05-24 12:15:00,206.85,206.87,206.85,206.87,421.0,154.1851,154.2,154.1851,154.2,421.0
2018-05-24 12:20:00,206.86,206.94,206.86,206.87,2300.0,154.1925,154.2522,154.1925,154.2,2300.0
2018-05-24 12:25:00,206.94,207.08,206.94,207.08,2340.0,154.2522,154.3565,154.2522,154.3565,2340.0
2018-05-24 12:30:00,207.02,207.15,207.02,207.09,1800.0,154.3118,154.4087,154.3118,154.364,1800.0
2018-05-24 12:35:00,207.16,207.33,207.16,207.33,4179.0,154.4161,154.5429,154.4161,154.5429,4179.0
2018-05-24 12:40:00,207.24,207.24,207.19,207.21,1600.0,154.4758,154.4758,154.4385,154.4534,1600.0
2018-05-24 12:45:00,207.21,207.21,207.03,207.03,1700.0,154.4534,154.4534,154.3192,154.3192,1700.0
2018-05-24 12:50:00,207.04,207.05,206.95,206.97,2968.0,154.3267,154.3341,154.2596,154.2745,2968.0
2018-05-24 12:55:00,207.03,207.09,206.97,206.97,2511.0,154.3192,154.364,154.2745,154.2745,2511.0
2018-05-24 13:00:00,206.95,206.95,206.88,206.88,800.0,154.2596,154.2596,154.2074,154.2074,800.0
2018-05-24 13:05:00,206.84,207.07,206.81,207.03,2460.0,154.1776,154.3491,154.1553,154.3192,2460.0
2018-05-24 13:10:00,207.03,207.08,206.95,207.03,3005.0,154.3192,154.3565,154.2596,154.3192,3005.0
2018-05-24 13:15:00,207.02,207.07,207.0,207.06,482.0,154.3118,154.3491,154.2969,154.3416,482.0
2018-05-24 13:20:00,207.03,207.09,206.96,207.08,6299.0,154.3192,154.364,154.2671,154.3565,6299.0
2018-05-24 13:25:00,207.09,207.13,207.05,207.11,1200.0,154.364,154.3938,154.3341,154.3789,1200.0
2018-05-24 13:30:00,207.12,207.17,207.1,207.17,1420.0,154.3863,154.4236,154.3714,154.4236,1420.0
2018-05-24 13:35:00,207.15,207.19,207.09,207.11,5290.0,154.4087,154.4385,154.364,154.3789,5290.0
2018-05-24 13:40:00,207.14,207.14,207.0,207.0,2100.0,154.4012,154.4012,154.2969,154.2969,2100.0
2018-05-24 13:45:00,207.01,207.05,206.8,206.8,1300.0,154.3043,154.3341,154.1478,154.1478,1300.0
2018-05-24 13:50:00,206.82,206.88,206.73,206.73,2624.0,154.1627,154.2074,154.0956,154.0956,2624.0
2018-05-24 13:55:00,206.83,206.89,206.72,206.89,1200.0,154.1702,154.2149,154.0882,154.2149,1200.0
2018-05-24 14:00:00,206.8,206.81,206.6,206.6,2028.0,154.1478,154.1553,153.9987,153.9987,2028.0
2018-05-24 14:05:00,206.69,206.69,206.52,206.61,2633.0,154.0658,154.0658,153.9391,154.0062,2633.0
2018-05-24 14:10:00,206.74,206.82,206.69,206.73,5909.0,154.1031,154.1627,154.0658,154.0956,5909.0
2018-05-24 14:15:00,206.74,206.9,206.74,206.85,4781.0,154.1031,154.2223,154.1031,154.1851,4781.0
2018-05-24 14:20:00,206.94,206.95,206.55,206.55,3892.0,154.2522,154.2596,153.9614,153.9614,3892.0
2018-05-24 14:25:00,206.53,206.67,206.44,206.6,4879.0,153.9465,154.0509,153.8795,153.9987,4879.0
2018-05-24 14:30:00,206.6,206.66,206.5,206.66,2375.0,153.9987,154.0434,153.9242,154.0434,2375.0
2018-05-24 14:35:00,206.63,206.67,206.58,206.61,2600.0,154.0211,154.0509,153.9838,154.0062,2600.0
2018-05-24 14:40:00,206.61,206.66,206.58,206.64,4408.0,154.0062,154.0434,153.9838,154.0285,4408.0
2018-05-24 14:45:00,206.63,206.63,206.52,206.53,2800.0,154.0211,154.0211,153.9391,153.9465,2800.0
2018-05-24 14:50:00,206.49,206.53,206.4,206.4,5651.0,153.9167,153.9465,153.8496,153.8496,5651.0
2018-05-24 14:55:00,206.44,206.52,206.41,206.49,2054.0,153.8795,153.9391,153.8571,153.9167,2054.0
2018-05-24 15:00:00,206.47,206.47,206.32,206.38,6938.0,153.9018,153.9018,153.79,153.8347,6938.0
2018-05-24 15:05:00,206.39,206.77,206.39,206.71,5722.0,153.8422,154.1254,153.8422,154.0807,5722.0
2018-05-24 15:10:00,206.69,206.83,206.69,206.8,4200.0,154.0658,154.1702,154.0658,154.1478,4200.0
2018-05-24 15:15:00,206.77,206.82,206.71,206.71,4908.0,154.1254,154.1627,154.0807,154.0807,4908.0
2018-05-24 15:20:00,206.67,206.86,206.65,206.82,7085.0,154.0509,154.1925,154.036,154.1627,7085.0
2018-05-24 15:25:00,206.83,206.99,206.83,206.93,4854.0,154.1702,154.2894,154.1702,154.2447,4854.0
2018-05-24 15:30:00,206.89,206.98,206.89,206.98,6884.0,154.2149,154.282,154.2149,154.282,6884.0
2018-05-24 15:35:00,206.96,207.01,206.87,206.96,7580.0,154.2671,154.3043,154.2,154.2671,7580.0
2018-05-24 15:40:00,206.97,207.14,206.97,207.11,9389.0,154.2745,154.4012,154.2745,154.3789,9389.0
2018-05-24 15:45:00,207.07,207.2,206.88,207.04,11086.0,154.3491,154.446,154.2074,154.3267,11086.0
2018-05-24 15:50:00,207.0,207.2,207.0,207.18,16335.0,154.2969,154.446,154.2969,154.431,16335.0
2018-05-24 15:55:00,207.17,207.17,207.0,207.16,37675.0,154.4236,154.4236,154.2969,154.4161,37675.0
2018-05-25 09:30:00,208.12,208.61,207.82,207.82,11582.0,155.1317,155.497,154.9081,154.9081,11582.0
2018-05-25 09:35:00,207.86,208.55,207.86,208.32,6259.0,154.9379,155.4522,154.9379,155.2808,6259.0
2018-05-25 09:40:00,208.42,208.63,208.3,208.44,5700.0,155.3553,155.5119,155.2659,155.3702,5700.0
2018-05-25 09:45:00,208.44,208.61,208.25,208.61,1889.0,155.3702,155.497,155.2286,155.497,1889.0
2018-05-25 09:50:00,208.63,209.0,208.52,208.89,6326.0,155.5119,155.7877,155.4299,155.7057,6326.0
2018-05-25 09:55:00,208.96,209.16,208.8,208.91,5700.0,155.7579,155.9069,155.6386,155.7206,5700.0
2018-05-25 10:00:00,208.8,208.8,208.41,208.49,3034.0,155.6386,155.6386,155.3479,155.4075,3034.0
2018-05-25 10:05:00,208.62,208.7,208.42,208.64,4430.0,155.5044,155.564,155.3553,155.5193,4430.0
2018-05-25 10:10:00,208.68,208.72,208.41,208.42,3573.0,155.5491,155.579,155.3479,155.3553,3573.0
2018-05-25 10:15:00,208.53,208.53,208.43,208.43,551.0,155.4373,155.4373,155.3628,155.3628,551.0
2018-05-25 10:20:00,208.53,208.83,208.49,208.58,5987.0,155.4373,155.661,155.4075,155.4746,5987.0
2018-05-25 10:25:00,208.52,208.71,208.51,208.71,3584.0,155.4299,155.5715,155.4224,155.5715,3584.0
2018-05-25 10:30:00,208.65,208.65,208.24,208.39,2061.0,155.5268,155.5268,155.2212,155.333,2061.0
2018-05-25 10:35:00,208.25,208.4,208.25,208.34,900.0,155.2286,155.3404,155.2286,155.2957,900.0
2018-05-25 10:40:00,208.36,208.39,208.21,208.21,1686.0,155.3106,155.333,155.1988,155.1988,1686.0
2018-05-25 10:45:00,208.34,208.46,208.34,208.43,3488.0,155.2957,155.3852,155.2957,155.3628,3488.0
2018-05-25 10:50:00,208.46,208.55,208.39,208.5,5154.0,155.3852,155.4522,155.333,155.415,5154.0
2018-05-25 10:55:00,208.52,208.71,208.45,208.71,5336.0,155.4299,155.5715,155.3777,155.5715,5336.0
2018-05-25 11:00:00,208.71,208.87,208.61,208.87,6713.0,155.5715,155.6908,155.497,155.6908,6713.0
2018-05-25 11:05:00,208.86,209.05,208.83,208.83,2662.0,155.6833,155.8249,155.661,155.661,2662.0
2018-05-25 11:10:00,208.86,209.2,208.8,209.2,3120.0,155.6833,155.9367,155.6386,155.9367,3120.0
2018-05-25 11:15:00,209.28,209.29,209.09,209.21,2868.0,155.9964,156.0038,155.8548,155.9442,2868.0
2018-05-25 11:20:00,209.25,209.32,209.17,209.18,1422.0,155.974,156.0262,155.9144,155.9218,1422.0
2018-05-25 11:25:00,209.24,209.28,209.11,209.11,2098.0,155.9666,155.9964,155.8697,155.8697,2098.0
2018-05-25 11:30:00,209.2,209.24,209.0,209.06,2305.0,155.9367,155.9666,155.7877,155.8324,2305.0
2018-05-25 11:35:00,208.94,208.97,208.83,208.83,2400.0,155.7429,155.7653,155.661,155.661,2400.0
2018-05-25 11:40:00,208.9,208.92,208.78,208.85,4555.0,155.7131,155.728,155.6237,155.6759,4555.0
2018-05-25 11:45:00,208.89,208.91,208.83,208.83,1100.0,155.7057,155.7206,155.661,155.661,1100.0
2018-05-25 11:50:00,208.88,208.96,208.63,208.7,1601.0,155.6982,155.7579,155.5119,155.564,1601.0
2018-05-25 11:55:00,208.69,208.74,208.5,208.62,2365.0,155.5566,155.5939,155.415,155.5044,2365.0
2018-05-25 12:00:00,208.54,208.56,208.37,208.41,1000.0,155.4448,155.4597,155.3181,155.3479,1000.0
2018-05-25 12:05:00,208.36,208.4,208.11,208.24,3271.0,155.3106,155.3404,155.1243,155.2212,3271.0
2018-05-25 12:10:00,208.3,208.3,207.79,207.8,3989.0,155.2659,155.2659,154.8857,154.8932,3989.0
2018-05-25 12:15:00,207.85,208.01,207.8,208.01,5021.0,154.9305,155.0497,154.8932,155.0497,5021.0
2018-05-25 12:20:00,207.95,207.95,207.82,207.83,1474.0,155.005,155.005,154.9081,154.9156,1474.0
2018-05-25 12:25:00,207.92,207.92,207.71,207.71,1746.0,154.9826,154.9826,154.8261,154.8261,1746.0
2018-05-25 12:30:00,207.68,207.85,207.68,207.84,2700.0,154.8037,154.9305,154.8037,154.923,2700.0
2018-05-25 12:35:00,207.84,207.87,207.79,207.87,1500.0,154.923,154.9454,154.8857,154.9454,1500.0
2018-05-25 12:40:00,207.88,207.88,207.84,207.84,500.0,154.9528,154.9528,154.923,154.923,500.0
2018-05-25 12:45:00,207.81,207.81,207.74,207.74,413.0,154.9006,154.9006,154.8485,154.8485,413.0
2018-05-25 12:50:00,207.71,207.71,207.68,207.7,1505.0,154.8261,154.8261,154.8037,154.8187,1505.0
2018-05-25 12:55:00,207.69,207.7,207.6,207.6,400.0,154.8112,154.8187,154.7441,154.7441,400.0
2018-05-25 13:00:00,207.51,207.59,207.46,207.59,2123.0,154.677,154.7367,154.6398,154.7367,2123.0
2018-05-25 13:05:00,207.61,207.7,207.57,207.66,2116.0,154.7516,154.8187,154.7218,154.7888,2116.0
2018-05-25 13:10:00,207.69,207.71,207.55,207.55,1405.0,154.8112,154.8261,154.7068,154.7068,1405.0
2018-05-25 13:15:00,207.56,207.62,207.56,207.58,600.0,154.7143,154.759,154.7143,154.7292,600.0
2018-05-25 13:20:00,207.64,207.64,207.58,207.61,1531.0,154.7739,154.7739,154.7292,154.7516,1531.0
2018-05-25 13:25:00,207.61,207.64,207.51,207.53,3802.0,154.7516,154.7739,154.677,154.6919,3802.0
2018-05-25 13:30:00,207.47,207.6,207.37,207.37,2900.0,154.6472,154.7441,154.5727,154.5727,2900.0
2018-05-25 13:35:00,207.34,207.41,207.27,207.31,1419.0,154.5503,154.6025,154.4981,154.5279,1419.0
2018-05-25 13:40:00,207.28,207.34,207.24,207.32,5545.0,154.5056,154.5503,154.4758,154.5354,5545.0
2018-05-25 13:45:00,207.27,207.38,207.27,207.35,2006.0,154.4981,154.5801,154.4981,154.5578,2006.0
2018-05-25 13:50:00,207.33,207.49,207.31,207.45,3117.0,154.5429,154.6621,154.5279,154.6323,3117.0
2018-05-25 13:55:00,207.44,207.74,207.4,207.69,3100.0,154.6249,154.8485,154.595,154.8112,3100.0
2018-05-25 14:00:00,207.65,207.83,207.64,207.71,2030.0,154.7814,154.9156,154.7739,154.8261,2030.0
2018-05-25 14:05:00,207.74,207.86,207.7,207.81,4304.0,154.8485,154.9379,154.8187,154.9006,4304.0
2018-05-25 14:10:00,207.83,207.96,207.81,207.87,3141.0,154.9156,155.0125,154.9006,154.9454,3141.0
2018-05-25 14:15:00,207.92,207.98,207.81,207.81,3411.0,154.9826,155.0274,154.9006,154.9006,3411.0
2018-05-25 14:20:00,207.81,207.82,207.68,207.78,3407.0,154.9006,154.9081,154.8037,154.8783,3407.0
2018-05-25 14:25:00,207.8,207.9,207.8,207.86,600.0,154.8932,154.9677,154.8932,154.9379,600.0
2018-05-25 14:30:00,207.93,207.96,207.84,207.84,2902.0,154.9901,155.0125,154.923,154.923,2902.0
2018-05-25 14:35:00,207.77,207.78,207.7,207.77,1705.0,154.8708,154.8783,154.8187,154.8708,1705.0
2018-05-25 14:40:00,207.78,207.78,207.6,207.63,5270.0,154.8783,154.8783,154.7441,154.7665,5270.0
2018-05-25 14:45:00,207.61,207.66,207.51,207.51,2206.0,154.7516,154.7888,154.677,154.677,2206.0
2018-05-25 14:50:00,207.51,207.64,207.51,207.64,2892.0,154.677,154.7739,154.677,154.7739,2892.0
2018-05-25 14:55:00,207.61,207.81,207.6,207.8,5400.0,154.7516,154.9006,154.7441,154.8932,5400.0
2018-05-25 15:00:00,207.79,207.97,207.79,207.88,8197.0,154.8857,155.0199,154.8857,154.9528,8197.0
2018-05-25 15:05:00,207.84,207.94,207.81,207.94,1324.0,154.923,154.9975,154.9006,154.9975,1324.0
2018-05-25 15:10:00,207.94,208.15,207.94,208.15,3064.0,154.9975,155.1541,154.9975,155.1541,3064.0
2018-05-25 15:15:00,208.27,208.39,208.21,208.27,3176.0,155.2435,155.333,155.1988,155.2435,3176.0
2018-05-25 15:20:00,208.35,208.4,208.22,208.22,1725.0,155.3032,155.3404,155.2063,155.2063,1725.0
2018-05-25 15:25:00,208.27,208.35,208.22,208.35,5944.0,155.2435,155.3032,155.2063,155.3032,5944.0
2018-05-25 15:30:00,208.33,208.37,208.26,208.34,5011.0,155.2883,155.3181,155.2361,155.2957,5011.0
2018-05-25 15:35:00,208.32,208.33,208.2,208.21,5213.0,155.2808,155.2883,155.1914,155.1988,5213.0
2018-05-25 15:40:00,208.19,208.26,208.08,208.26,7179.0,155.1839,155.2361,155.1019,155.2361,7179.0
2018-05-25 15:45:00,208.23,208.37,208.19,208.37,4555.0,155.2137,155.3181,155.1839,155.3181,4555.0
2018-05-25 15:50:00,208.45,208.52,208.39,208.46,6388.0,155.3777,155.4299,155.333,155.3852,6388.0
2018-05-25 15:55:00,208.43,208.59,208.36,208.47,19274.0,155.3628,155.4821,155.3106,155.3926,19274.0
2018-05-29 09:30:00,208.47,208.86,207.79,208.27,7916.0,155.3926,155.6833,154.8857,155.2435,7916.0
2018-05-29 09:35:00,207.89,208.28,207.45,208.28,9131.0,154.9603,155.251,154.6323,155.251,9131.0
2018-05-29 09:40:00,208.28,208.28,207.85,208.12,2300.0,155.251,155.251,154.9305,155.1317,2300.0
2018-05-29 09:45:00,207.96,208.12,207.66,207.66,4744.0,155.0125,155.1317,154.7888,154.7888,4744.0
2018-05-29 09:50:00,207.88,208.08,207.83,208.06,2500.0,154.9528,155.1019,154.9156,155.087,2500.0
2018-05-29 09:55:00,207.91,208.42,207.71,207.9,12436.0,154.9752,155.3553,154.8261,154.9677,12436.0
2018-05-29 10:00:00,207.83,208.28,207.7,208.03,11417.0,154.9156,155.251,154.8187,155.0646,11417.0
2018-05-29 10:05:00,208.1,208.1,207.81,207.89,2841.0,155.1168,155.1168,154.9006,154.9603,2841.0
2018-05-29 10:10:00,207.94,208.17,207.88,208.03,4907.0,154.9975,155.169,154.9528,155.0646,4907.0
2018-05-29 10:15:00,207.9,208.31,207.79,208.05,7645.0,154.9677,155.2733,154.8857,155.0795,7645.0
2018-05-29 10:20:00,208.14,208.38,208.0,208.14,1773.0,155.1466,155.3255,155.0423,155.1466,1773.0
2018-05-29 10:25:00,208.14,208.31,207.99,208.29,2220.0,155.1466,155.2733,155.0348,155.2584,2220.0
2018-05-29 10:30:00,208.37,208.43,208.09,208.13,5382.0,155.3181,155.3628,155.1094,155.1392,5382.0
2018-05-29 10:35:00,208.26,208.41,208.14,208.34,7019.0,155.2361,155.3479,155.1466,155.2957,7019.0
2018-05-29 10:40:00,208.29,208.58,208.21,208.58,2223.0,155.2584,155.4746,155.1988,155.4746,2223.0
2018-05-29 10:45:00,208.61,208.76,208.52,208.76,3184.0,155.497,155.6088,155.4299,155.6088,3184.0
2018-05-29 10:50:00,208.71,208.86,208.59,208.66,3943.0,155.5715,155.6833,155.4821,155.5342,3943.0
2018-05-29 10:55:00,208.73,208.73,208.61,208.61,3500.0,155.5864,155.5864,155.497,155.497,3500.0
2018-05-29 11:00:00,208.67,208.78,208.52,208.64,5073.0,155.5417,155.6237,155.4299,155.5193,5073.0
2018-05-29 11:05:00,208.71,208.85,208.51,208.77,6052.0,155.5715,155.6759,155.4224,155.6162,6052.0
2018-05-29 11:10:00,208.85,208.91,208.76,208.85,2600.0,155.6759,155.7206,155.6088,155.6759,2600.0
2018-05-29 11:15:00,208.89,209.11,208.78,209.09,3163.0,155.7057,155.8697,155.6237,155.8548,3163.0
2018-05-29 11:20:00,209.02,209.19,209.02,209.19,4839.0,155.8026,155.9293,155.8026,155.9293,4839.0
2018-05-29 11:25:00,209.18,209.31,209.09,209.28,5078.0,155.9218,156.0187,155.8548,155.9964,5078.0
2018-05-29 11:30:00,209.28,209.28,208.99,208.99,1293.0,155.9964,155.9964,155.7802,155.7802,1293.0
2018-05-29 11:35:00,208.99,209.12,208.99,209.09,4292.0,155.7802,155.8771,155.7802,155.8548,4292.0
2018-05-29 11:40:00,209.17,209.37,209.17,209.26,1541.0,155.9144,156.0635,155.9144,155.9815,1541.0
2018-05-29 11:45:00,209.26,209.59,209.23,209.49,4787.0,155.9815,156.2275,155.9591,156.1529,4787.0
2018-05-29 11:50:00,209.52,209.8,209.52,209.79,9049.0,156.1753,156.384,156.1753,156.3765,9049.0
2018-05-29 11:55:00,209.77,209.92,209.76,209.81,2305.0,156.3616,156.4734,156.3542,156.3914,2305.0
2018-05-29 12:00:00,209.83,209.84,209.44,209.52,3201.0,156.4063,156.4138,156.1156,156.1753,3201.0
2018-05-29 12:05:00,209.45,209.45,209.15,209.15,5308.0,156.1231,156.1231,155.8995,155.8995,5308.0
2018-05-29 12:10:00,209.11,209.13,208.68,208.85,4150.0,155.8697,155.8846,155.5491,155.6759,4150.0
2018-05-29 12:15:00,208.85,208.85,208.66,208.83,7577.0,155.6759,155.6759,155.5342,155.661,7577.0
2018-05-29 12:20:00,208.73,208.85,208.6,208.82,2432.0,155.5864,155.6759,155.4895,155.6535,2432.0
2018-05-29 12:25:00,208.9,209.03,208.82,208.82,2582.0,155.7131,155.81,155.6535,155.6535,2582.0
2018-05-29 12:30:00,208.82,208.82,208.71,208.81,2149.0,155.6535,155.6535,155.5715,155.646,2149.0
2018-05-29 12:35:00,208.67,208.95,208.67,208.95,3422.0,155.5417,155.7504,155.5417,155.7504,3422.0
2018-05-29 12:40:00,208.98,209.07,208.86,208.86,3000.0,155.7728,155.8398,155.6833,155.6833,3000.0
2018-05-29 12:45:00,208.89,209.1,208.89,209.1,700.0,155.7057,155.8622,155.7057,155.8622,700.0
2018-05-29 12:50:00,209.1,209.21,209.1,209.19,2113.0,155.8622,155.9442,155.8622,155.9293,2113.0
2018-05-29 12:55:00,209.14,209.29,209.07,209.28,3601.0,155.892,156.0038,155.8398,155.9964,3601.0
2018-05-29 13:00:00,209.28,209.32,209.2,209.32,2989.0,155.9964,156.0262,155.9367,156.0262,2989.0
2018-05-29 13:05:00,209.3,209.51,209.29,209.51,2037.0,156.0113,156.1678,156.0038,156.1678,2037.0
2018-05-29 13:10:00,209.42,209.45,209.05,209.13,3874.0,156.1007,156.1231,155.8249,155.8846,3874.0
2018-05-29 13:15:00,209.05,209.11,208.95,209.06,2840.0,155.8249,155.8697,155.7504,155.8324,2840.0
2018-05-29 13:20:00,209.0,209.11,208.9,208.94,2985.0,155.7877,155.8697,155.7131,155.7429,2985.0
2018-05-29 13:25:00,208.87,208.89,208.84,208.87,2200.0,155.6908,155.7057,155.6684,155.6908,2200.0
2018-05-29 13:30:00,208.81,208.85,208.68,208.76,16542.0,155.646,155.6759,155.5491,155.6088,16542.0
2018-05-29 13:35:00,208.84,208.85,208.68,208.83,2063.0,155.6684,155.6759,155.5491,155.661,2063.0
2018-05-29 13:40:00,208.74,208.92,208.67,208.78,3266.0,155.5939,155.728,155.5417,155.6237,3266.0
2018-05-29 13:45:00,208.84,209.05,208.84,208.94,2473.0,155.6684,155.8249,155.6684,155.7429,2473.0
2018-05-29 13:50:00,209.01,209.09,208.95,209.09,3300.0,155.7951,155.8548,155.7504,155.8548,3300.0
2018-05-29 13:55:00,209.11,209.64,209.11,209.49,3888.0,155.8697,156.2647,155.8697,156.1529,3888.0
2018-05-29 14:00:00,209.47,209.47,208.97,208.99,5371.0,156.138,156.138,155.7653,155.7802,5371.0
2018-05-29 14:05:00,209.0,209.05,208.86,208.91,12810.0,155.7877,155.8249,155.6833,155.7206,12810.0
2018-05-29 14:10:00,208.96,209.07,208.83,208.9,16177.0,155.7579,155.8398,155.661,155.7131,16177.0
2018-05-29 14:15:00,208.86,208.86,208.6,208.65,2626.0,155.6833,155.6833,155.4895,155.5268,2626.0
2018-05-29 14:20:00,208.54,208.54,208.34,208.52,3119.0,155.4448,155.4448,155.2957,155.4299,3119.0
2018-05-29 14:25:00,208.56,208.67,208.37,208.63,1900.0,155.4597,155.5417,155.3181,155.5119,1900.0
2018-05-29 14:30:00,208.62,208.83,208.61,208.8,3418.0,155.5044,155.661,155.497,155.6386,3418.0
2018-05-29 14:35:00,208.85,209.14,208.71,209.1,7301.0,155.6759,155.892,155.5715,155.8622,7301.0
2018-05-29 14:40:00,209.14,209.15,208.84,208.96,8373.0,155.892,155.8995,155.6684,155.7579,8373.0
2018-05-29 14:45:00,208.94,209.12,208.94,208.99,3771.0,155.7429,155.8771,155.7429,155.7802,3771.0
2018-05-29 14:50:00,209.05,209.17,208.9,209.05,9330.0,155.8249,155.9144,155.7131,155.8249,9330.0
2018-05-29 14:55:00,209.13,209.13,208.91,209.05,3418.0,155.8846,155.8846,155.7206,155.8249,3418.0
2018-05-29 15:00:00,208.99,209.1,208.59,208.59,6996.0,155.7802,155.8622,155.4821,155.4821,6996.0
2018-05-29 15:05:00,208.71,208.92,208.64,208.85,5000.0,155.5715,155.728,155.5193,155.6759,5000.0
2018-05-29 15:10:00,208.91,209.01,208.9,209.01,1502.0,155.7206,155.7951,155.7131,155.7951,1502.0
2018-05-29 15:15:00,209.01,209.05,208.87,208.95,5953.0,155.7951,155.8249,155.6908,155.7504,5953.0
2018-05-29 15:20:00,208.92,208.92,208.64,208.67,19379.0,155.728,155.728,155.5193,155.5417,19379.0
2018-05-29 15:25:00,208.67,208.76,208.67,208.69,7964.0,155.5417,155.6088,155.5417,155.5566,7964.0
2018-05-29 15:30:00,208.7,209.05,208.69,209.05,7169.0,155.564,155.8249,155.5566,155.8249,7169.0
2018-05-29 15:35:00,209.14,209.51,209.14,209.51,4100.0,155.892,156.1678,155.892,156.1678,4100.0
2018-05-29 15:40:00,209.52,209.57,209.37,209.54,12112.0,156.1753,156.2125,156.0635,156.1902,12112.0
2018-05-29 15:45:00,209.52,209.78,209.31,209.38,17080.0,156.1753,156.3691,156.0187,156.0709,17080.0
2018-05-29 15:50:00,209.44,209.9,209.33,209.75,23138.0,156.1156,156.4585,156.0336,156.3467,23138.0
2018-05-29 15:55:00,209.72,209.94,209.71,209.84,57143.0,156.3244,156.4883,156.3169,156.4138,57143.0
2018-05-30 09:30:00,209.62,209.76,209.08,209.75,7359.0,156.2498,156.3542,155.8473,156.3467,7359.0
2018-05-30 09:35:00,209.07,210.28,209.07,210.08,4918.0,155.8398,156.7418,155.8398,156.5927,4918.0
2018-05-30 09:40:00,210.19,210.33,209.93,210.18,2482.0,156.6747,156.779,156.4809,156.6672,2482.0
2018-05-30 09:45:00,210.15,210.32,209.99,210.0,1355.0,156.6449,156.7716,156.5256,156.5331,1355.0
2018-05-30 09:50:00,209.94,210.14,209.91,209.91,2520.0,156.4883,156.6374,156.466,156.466,2520.0
2018-05-30 09:55:00,210.08,210.32,210.03,210.32,1400.0,156.5927,156.7716,156.5554,156.7716,1400.0
2018-05-30 10:00:00,210.17,210.32,209.73,209.77,4514.0,156.6598,156.7716,156.3318,156.3616,4514.0
2018-05-30 10:05:00,209.81,209.81,209.76,209.76,700.0,156.3914,156.3914,156.3542,156.3542,700.0
2018-05-30 10:10:00,209.78,209.97,209.7,209.87,1742.0,156.3691,156.5107,156.3094,156.4362,1742.0
2018-05-30 10:15:00,209.69,210.08,209.61,210.04,2643.0,156.302,156.5927,156.2424,156.5629,2643.0
2018-05-30 10:20:00,210.14,210.14,210.14,210.14,100.0,156.6374,156.6374,156.6374,156.6374,100.0
2018-05-30 10:25:00,210.32,210.76,210.32,210.76,798.0,156.7716,157.0996,156.7716,157.0996,798.0
2018-05-30 10:30:00,210.63,210.71,210.5,210.66,2790.0,157.0027,157.0623,156.9058,157.025,2790.0
2018-05-30 10:35:00,210.78,210.86,210.68,210.84,1601.0,157.1145,157.1741,157.0399,157.1592,1601.0
2018-05-30 10:40:00,210.7,210.89,210.62,210.87,2106.0,157.0548,157.1965,156.9952,157.1816,2106.0
2018-05-30 10:45:00,210.71,210.85,210.64,210.65,1600.0,157.0623,157.1666,157.0101,157.0176,1600.0
2018-05-30 10:50:00,210.63,210.65,210.33,210.39,2250.0,157.0027,157.0176,156.779,156.8238,2250.0
2018-05-30 10:55:00,210.43,210.61,210.43,210.61,4129.0,156.8536,156.9878,156.8536,156.9878,4129.0
2018-05-30 11:00:00,210.5,210.63,210.42,210.63,1300.0,156.9058,157.0027,156.8461,157.0027,1300.0
2018-05-30 11:05:00,210.8,211.24,210.79,211.24,1480.0,157.1294,157.4574,157.1219,157.4574,1480.0
2018-05-30 11:10:00,211.12,211.12,210.87,210.94,1500.0,157.3679,157.3679,157.1816,157.2337,1500.0
2018-05-30 11:15:00,210.86,211.0,210.68,211.0,1852.0,157.1741,157.2785,157.0399,157.2785,1852.0
2018-05-30 11:20:00,211.0,211.0,210.93,210.93,400.0,157.2785,157.2785,157.2263,157.2263,400.0
2018-05-30 11:25:00,210.93,211.17,210.9,211.01,2313.0,157.2263,157.4052,157.2039,157.2859,2313.0
2018-05-30 11:30:00,211.18,211.31,211.04,211.1,2000.0,157.4126,157.5095,157.3083,157.353,2000.0
2018-05-30 11:35:00,211.09,211.31,211.09,211.21,1234.0,157.3455,157.5095,157.3455,157.435,1234.0
2018-05-30 11:40:00,211.14,211.24,211.11,211.24,819.0,157.3828,157.4574,157.3605,157.4574,819.0
2018-05-30 11:45:00,211.17,211.32,211.03,211.17,3551.0,157.4052,157.517,157.3008,157.4052,3551.0
2018-05-30 11:50:00,211.26,211.56,211.26,211.56,1000.0,157.4723,157.6959,157.4723,157.6959,1000.0
2018-05-30 11:55:00,211.41,211.49,211.41,211.49,800.0,157.5841,157.6437,157.5841,157.6437,800.0
2018-05-30 12:00:00,211.56,211.94,211.49,211.94,3531.0,157.6959,157.9791,157.6437,157.9791,3531.0
2018-05-30 12:05:00,211.89,211.89,211.59,211.67,2813.0,157.9419,157.9419,157.7182,157.7779,2813.0
2018-05-30 12:10:00,211.59,211.68,211.52,211.65,2895.0,157.7182,157.7853,157.6661,157.763,2895.0
2018-05-30 12:15:00,211.73,211.96,211.63,211.63,2203.0,157.8226,157.994,157.7481,157.7481,2203.0
2018-05-30 12:20:00,211.65,211.66,211.55,211.6,2000.0,157.763,157.7704,157.6884,157.7257,2000.0
2018-05-30 12:25:00,211.62,211.62,211.4,211.4,2700.0,157.7406,157.7406,157.5766,157.5766,2700.0
2018-05-30 12:30:00,211.35,211.6,211.31,211.6,1802.0,157.5393,157.7257,157.5095,157.7257,1802.0
2018-05-30 12:35:00,211.58,211.75,211.44,211.61,4600.0,157.7108,157.8375,157.6064,157.7332,4600.0
2018-05-30 12:40:00,211.61,211.95,211.61,211.84,2027.0,157.7332,157.9866,157.7332,157.9046,2027.0
2018-05-30 12:45:00,211.88,212.07,211.73,211.73,1400.0,157.9344,158.076,157.8226,157.8226,1400.0
2018-05-30 12:50:00,211.89,211.89,211.67,211.67,2000.0,157.9419,157.9419,157.7779,157.7779,2000.0
2018-05-30 12:55:00,211.66,211.98,211.6,211.98,2900.0,157.7704,158.0089,157.7257,158.0089,2900.0
2018-05-30 13:00:00,211.98,212.31,211.98,212.27,3202.0,158.0089,158.2549,158.0089,158.2251,3202.0
2018-05-30 13:05:00,212.31,212.34,212.1,212.1,2451.0,158.2549,158.2773,158.0984,158.0984,2451.0
2018-05-30 13:10:00,212.12,212.12,211.92,211.95,1927.0,158.1133,158.1133,157.9642,157.9866,1927.0
2018-05-30 13:15:00,211.95,212.19,211.95,212.13,2322.0,157.9866,158.1655,157.9866,158.1208,2322.0
2018-05-30 13:20:00,212.07,212.44,212.04,212.43,6748.0,158.076,158.3518,158.0537,158.3444,6748.0
2018-05-30 13:25:00,212.44,212.46,211.92,211.92,2915.0,158.3518,158.3667,157.9642,157.9642,2915.0
2018-05-30 13:30:00,211.92,211.92,211.63,211.63,2521.0,157.9642,157.9642,157.7481,157.7481,2521.0
2018-05-30 13:35:00,211.75,212.16,211.68,212.16,5608.0,157.8375,158.1431,157.7853,158.1431,5608.0
2018-05-30 13:40:00,212.11,212.17,212.0,212.08,1604.0,158.1058,158.1506,158.0239,158.0835,1604.0
2018-05-30 13:45:00,212.08,212.28,212.07,212.25,2679.0,158.0835,158.2326,158.076,158.2102,2679.0
2018-05-30 13:50:00,212.25,212.4,212.16,212.4,5283.0,158.2102,158.322,158.1431,158.322,5283.0
2018-05-30 13:55:00,212.34,212.34,212.14,212.15,3102.0,158.2773,158.2773,158.1282,158.1357,3102.0
2018-05-30 14:00:00,212.23,212.44,212.23,212.34,4102.0,158.1953,158.3518,158.1953,158.2773,4102.0
2018-05-30 14:05:00,212.4,212.48,212.29,212.29,4150.0,158.322,158.3816,158.24,158.24,4150.0
2018-05-30 14:10:00,212.28,212.39,212.22,212.31,2950.0,158.2326,158.3146,158.1878,158.2549,2950.0
2018-05-30 14:15:00,212.39,212.62,212.39,212.62,5084.0,158.3146,158.486,158.3146,158.486,5084.0
2018-05-30 14:20:00,212.56,212.64,212.48,212.5,2503.0,158.4413,158.5009,158.3816,158.3966,2503.0
2018-05-30 14:25:00,212.55,212.7,212.44,212.5,3635.0,158.4338,158.5456,158.3518,158.3966,3635.0
2018-05-30 14:30:00,212.44,212.6,212.42,212.42,6402.0,158.3518,158.4711,158.3369,158.3369,6402.0
2018-05-30 14:35:00,212.52,212.61,212.47,212.47,1950.0,158.4115,158.4785,158.3742,158.3742,1950.0
2018-05-30 14:40:00,212.53,212.65,212.53,212.65,3047.0,158.4189,158.5084,158.4189,158.5084,3047.0
2018-05-30 14:45:00,212.65,212.68,212.52,212.53,9916.0,158.5084,158.5307,158.4115,158.4189,9916.0
2018-05-30 14:50:00,212.52,212.59,212.38,212.38,6665.0,158.4115,158.4636,158.3071,158.3071,6665.0
2018-05-30 14:55:00,212.29,212.46,212.29,212.46,2172.0,158.24,158.3667,158.24,158.3667,2172.0
2018-05-30 15:00:00,212.42,212.42,212.22,212.32,5107.0,158.3369,158.3369,158.1878,158.2624,5107.0
2018-05-30 15:05:00,212.24,212.56,212.15,212.56,3900.0,158.2027,158.4413,158.1357,158.4413,3900.0
2018-05-30 15:10:00,212.49,212.49,212.14,212.14,2800.0,158.3891,158.3891,158.1282,158.1282,2800.0
2018-05-30 15:15:00,212.18,212.49,212.18,212.43,5238.0,158.158,158.3891,158.158,158.3444,5238.0
2018-05-30 15:20:00,212.47,212.65,212.44,212.65,8103.0,158.3742,158.5084,158.3518,158.5084,8103.0
2018-05-30 15:25:00,212.6,212.87,212.56,212.87,8900.0,158.4711,158.6723,158.4413,158.6723,8900.0
2018-05-30 15:30:00,212.87,212.87,212.5,212.55,9323.0,158.6723,158.6723,158.3966,158.4338,9323.0
2018-05-30 15:35:00,212.55,212.65,212.48,212.49,21003.0,158.4338,158.5084,158.3816,158.3891,21003.0
2018-05-30 15:40:00,212.45,212.45,212.16,212.22,7705.0,158.3593,158.3593,158.1431,158.1878,7705.0
2018-05-30 15:45:00,212.19,212.32,212.13,212.29,8579.0,158.1655,158.2624,158.1208,158.24,8579.0
2018-05-30 15:50:00,212.3,212.32,212.05,212.12,11329.0,158.2475,158.2624,158.0611,158.1133,11329.0
2018-05-30 15:55:00,212.1,212.27,211.94,212.21,34950.0,158.0984,158.2251,157.9791,158.1804,34950.0
2018-05-31 09:30:00,211.01,211.58,209.86,211.17,12310.0,157.2859,157.7108,156.4287,157.4052,12310.0
2018-05-31 09:35:00,210.76,211.31,210.62,211.31,1900.0,157.0996,157.5095,156.9952,157.5095,1900.0
2018-05-31 09:40:00,211.33,211.61,210.88,211.61,2082.0,157.5244,157.7332,157.189,157.7332,2082.0
2018-05-31 09:45:00,211.42,211.48,210.98,211.42,8605.0,157.5915,157.6362,157.2636,157.5915,8605.0
2018-05-31 09:50:00,211.39,211.97,211.38,211.97,5378.0,157.5692,158.0015,157.5617,158.0015,5378.0
2018-05-31 09:55:00,212.05,212.05,211.76,212.05,4200.0,158.0611,158.0611,157.845,158.0611,4200.0
2018-05-31 10:00:00,212.16,212.33,211.95,212.33,4107.0,158.1431,158.2698,157.9866,158.2698,4107.0
2018-05-31 10:05:00,212.21,212.32,211.99,212.2,2221.0,158.1804,158.2624,158.0164,158.1729,2221.0
2018-05-31 10:10:00,212.26,212.31,211.93,212.05,4716.0,158.2177,158.2549,157.9717,158.0611,4716.0
2018-05-31 10:15:00,211.96,212.1,211.96,212.1,2400.0,157.994,158.0984,157.994,158.0984,2400.0
2018-05-31 10:20:00,212.13,212.68,212.12,212.6,3680.0,158.1208,158.5307,158.1133,158.4711,3680.0
2018-05-31 10:25:00,212.39,212.56,212.27,212.56,4302.0,158.3146,158.4413,158.2251,158.4413,4302.0
2018-05-31 10:30:00,212.46,212.55,211.97,212.17,2762.0,158.3667,158.4338,158.0015,158.1506,2762.0
2018-05-31 10:35:00,212.17,212.27,212.05,212.06,8044.0,158.1506,158.2251,158.0611,158.0686,8044.0
2018-05-31 10:40:00,212.0,212.0,211.73,211.82,4086.0,158.0239,158.0239,157.8226,157.8897,4086.0
2018-05-31 10:45:00,211.9,212.22,211.73,212.22,8500.0,157.9493,158.1878,157.8226,158.1878,8500.0
2018-05-31 10:50:00,212.25,212.25,211.86,211.9,5624.0,158.2102,158.2102,157.9195,157.9493,5624.0
2018-05-31 10:55:00,211.87,211.87,211.55,211.84,4926.0,157.927,157.927,157.6884,157.9046,4926.0
2018-05-31 11:00:00,211.77,211.86,211.55,211.63,5566.0,157.8524,157.9195,157.6884,157.7481,5566.0
2018-05-31 11:05:00,211.59,211.82,211.52,211.65,3900.0,157.7182,157.8897,157.6661,157.763,3900.0
2018-05-31 11:10:00,211.64,212.13,211.57,212.09,5799.0,157.7555,158.1208,157.7033,158.0909,5799.0
2018-05-31 11:15:00,212.09,212.12,211.94,211.96,1100.0,158.0909,158.1133,157.9791,157.994,1100.0
2018-05-31 11:20:00,212.01,212.11,211.96,212.05,2400.0,158.0313,158.1058,157.994,158.0611,2400.0
2018-05-31 11:25:00,212.03,212.23,211.82,211.82,5483.0,158.0462,158.1953,157.8897,157.8897,5483.0
2018-05-31 11:30:00,211.81,212.19,211.76,212.15,4687.0,157.8822,158.1655,157.845,158.1357,4687.0
2018-05-31 11:35:00,212.12,212.37,211.97,212.08,5593.0,158.1133,158.2997,158.0015,158.0835,5593.0
2018-05-31 11:40:00,212.08,212.27,211.98,212.27,6076.0,158.0835,158.2251,158.0089,158.2251,6076.0
2018-05-31 11:45:00,212.18,212.23,212.0,212.2,2409.0,158.158,158.1953,158.0239,158.1729,2409.0
2018-05-31 11:50:00,212.18,212.18,211.92,212.07,3900.0,158.158,158.158,157.9642,158.076,3900.0
2018-05-31 11:55:00,212.08,212.16,211.98,211.99,2734.0,158.0835,158.1431,158.0089,158.0164,2734.0
2018-05-31 12:00:00,212.05,212.15,212.04,212.05,1857.0,158.0611,158.1357,158.0537,158.0611,1857.0
2018-05-31 12:05:00,212.09,212.1,211.72,211.76,1700.0,158.0909,158.0984,157.8151,157.845,1700.0
2018-05-31 12:10:00,211.79,211.93,211.68,211.9,4214.0,157.8673,157.9717,157.7853,157.9493,4214.0
2018-05-31 12:15:00,211.88,211.88,211.79,211.84,1100.0,157.9344,157.9344,157.8673,157.9046,1100.0
2018-05-31 12:20:00,211.77,212.08,211.77,212.08,2600.0,157.8524,158.0835,157.8524,158.0835,2600.0
2018-05-31 12:25:00,212.08,212.38,211.92,211.92,3858.0,158.0835,158.3071,157.9642,157.9642,3858.0
2018-05-31 12:30:00,211.86,211.93,211.74,211.75,2635.0,157.9195,157.9717,157.8301,157.8375,2635.0
2018-05-31 12:35:00,211.69,211.69,211.5,211.5,1100.0,157.7928,157.7928,157.6512,157.6512,1100.0
2018-05-31 12:40:00,211.53,211.72,211.52,211.59,3629.0,157.6735,157.8151,157.6661,157.7182,3629.0
2018-05-31 12:45:00,211.58,211.63,211.51,211.63,2209.0,157.7108,157.7481,157.6586,157.7481,2209.0
2018-05-31 12:50:00,211.66,212.1,211.66,211.95,2902.0,157.7704,158.0984,157.7704,157.9866,2902.0
2018-05-31 12:55:00,211.89,211.91,211.69,211.81,1800.0,157.9419,157.9568,157.7928,157.8822,1800.0
2018-05-31 13:00:00,211.81,211.86,211.69,211.79,2200.0,157.8822,157.9195,157.7928,157.8673,2200.0
2018-05-31 13:05:00,211.76,211.82,211.66,211.66,1600.0,157.845,157.8897,157.7704,157.7704,1600.0
2018-05-31 13:10:00,211.66,211.76,211.63,211.67,2084.0,157.7704,157.845,157.7481,157.7779,2084.0
2018-05-31 13:15:00,211.74,211.81,211.63,211.64,2800.0,157.8301,157.8822,157.7481,157.7555,2800.0
2018-05-31 13:20:00,211.56,211.65,211.39,211.54,2800.0,157.6959,157.763,157.5692,157.681,2800.0
2018-05-31 13:25:00,211.49,211.56,211.46,211.56,1400.0,157.6437,157.6959,157.6213,157.6959,1400.0
2018-05-31 13:30:00,211.59,211.61,211.46,211.46,4200.0,157.7182,157.7332,157.6213,157.6213,4200.0
2018-05-31 13:35:00,211.41,211.55,211.41,211.46,1000.0,157.5841,157.6884,157.5841,157.6213,1000.0
2018-05-31 13:40:00,211.46,211.46,211.34,211.43,2100.0,157.6213,157.6213,157.5319,157.599,2100.0
2018-05-31 13:45:00,211.4,211.5,211.37,211.48,4550.0,157.5766,157.6512,157.5543,157.6362,4550.0
2018-05-31 13:50:00,211.51,211.51,211.28,211.43,4169.0,157.6586,157.6586,157.4872,157.599,4169.0
2018-05-31 13:55:00,211.4,211.4,211.23,211.23,2000.0,157.5766,157.5766,157.4499,157.4499,2000.0
2018-05-31 14:00:00,211.26,211.26,210.94,210.98,3335.0,157.4723,157.4723,157.2337,157.2636,3335.0
2018-05-31 14:05:00,210.91,211.14,210.76,211.14,3500.0,157.2114,157.3828,157.0996,157.3828,3500.0
2018-05-31 14:10:00,211.23,211.28,211.15,211.28,2025.0,157.4499,157.4872,157.3903,157.4872,2025.0
2018-05-31 14:15:00,211.13,211.22,211.11,211.17,2049.0,157.3754,157.4424,157.3605,157.4052,2049.0
2018-05-31 14:20:00,211.17,211.32,211.13,211.25,4500.0,157.4052,157.517,157.3754,157.4648,4500.0
2018-05-31 14:25:00,211.25,211.32,211.17,211.27,2700.0,157.4648,157.517,157.4052,157.4797,2700.0
2018-05-31 14:30:00,211.22,211.35,211.15,211.29,4871.0,157.4424,157.5393,157.3903,157.4946,4871.0
2018-05-31 14:35:00,211.33,211.46,211.27,211.4,2904.0,157.5244,157.6213,157.4797,157.5766,2904.0
2018-05-31 14:40:00,211.3,211.83,211.25,211.83,5900.0,157.5021,157.8971,157.4648,157.8971,5900.0
2018-05-31 14:45:00,211.73,211.75,211.59,211.68,5100.0,157.8226,157.8375,157.7182,157.7853,5100.0
2018-05-31 14:50:00,211.74,212.1,211.74,212.1,4542.0,157.8301,158.0984,157.8301,158.0984,4542.0
2018-05-31 14:55:00,212.07,212.08,211.92,211.96,4877.0,158.076,158.0835,157.9642,157.994,4877.0
2018-05-31 15:00:00,212.09,212.12,211.84,211.86,3725.0,158.0909,158.1133,157.9046,157.9195,3725.0
2018-05-31 15:05:00,211.95,212.28,211.94,212.28,4770.0,157.9866,158.2326,157.9791,158.2326,4770.0
2018-05-31 15:10:00,212.19,212.35,212.11,212.35,4701.0,158.1655,158.2847,158.1058,158.2847,4701.0
2018-05-31 15:15:00,212.39,212.48,212.29,212.34,6385.0,158.3146,158.3816,158.24,158.2773,6385.0
2018-05-31 15:20:00,212.33,212.48,212.33,212.45,4960.0,158.2698,158.3816,158.2698,158.3593,4960.0
2018-05-31 15:25:00,212.4,212.53,212.4,212.53,4937.0,158.322,158.4189,158.322,158.4189,4937.0
2018-05-31 15:30:00,212.5,212.5,212.13,212.13,9626.0,158.3966,158.3966,158.1208,158.1208,9626.0
2018-05-31 15:35:00,212.07,212.33,212.07,212.29,8834.0,158.076,158.2698,158.076,158.24,8834.0
2018-05-31 15:40:00,212.31,212.32,211.8,211.94,5635.0,158.2549,158.2624,157.8748,157.9791,5635.0
2018-05-31 15:45:00,211.83,211.93,211.54,211.54,16309.0,157.8971,157.9717,157.681,157.681,16309.0
2018-05-31 15:50:00,211.54,211.85,211.49,211.85,21821.0,157.681,157.912,157.6437,157.912,21821.0
2018-05-31 15:55:00,211.83,212.21,211.68,211.86,138414.0,157.8971,158.1804,157.7853,157.9195,138414.0
2018-06-01 09:30:00,211.95,211.97,210.0,210.95,9659.0,157.9866,158.0015,156.5331,157.2412,9659.0
2018-06-01 09:35:00,211.09,211.31,210.23,210.69,13039.0,157.3455,157.5095,156.7045,157.0474,13039.0
2018-06-01 09:40:00,210.48,210.81,210.29,210.48,7100.0,156.8909,157.1368,156.7492,156.8909,7100.0
2018-06-01 09:45:00,210.77,210.84,210.58,210.83,2600.0,157.107,157.1592,156.9654,157.1517,2600.0
2018-06-01 09:50:00,210.64,210.78,210.45,210.68,4094.0,157.0101,157.1145,156.8685,157.0399,4094.0
2018-06-01 09:55:00,210.59,210.92,210.37,210.67,2800.0,156.9728,157.2188,156.8089,157.0325,2800.0
2018-06-01 10:00:00,210.71,210.9,210.6,210.68,2300.0,157.0623,157.2039,156.9803,157.0399,2300.0
2018-06-01 10:05:00,210.83,210.94,210.68,210.83,13914.0,157.1517,157.2337,157.0399,157.1517,13914.0
2018-06-01 10:10:00,210.9,210.96,210.74,210.96,14013.0,157.2039,157.2486,157.0847,157.2486,14013.0
2018-06-01 10:15:00,211.0,211.0,210.7,210.92,11970.0,157.2785,157.2785,157.0548,157.2188,11970.0
2018-06-01 10:20:00,210.92,211.19,210.77,211.03,15691.0,157.2188,157.4201,157.107,157.3008,15691.0
2018-06-01 10:25:00,210.86,210.86,210.4,210.45,3100.0,157.1741,157.1741,156.8312,156.8685,3100.0
2018-06-01 10:30:00,210.44,210.6,210.38,210.59,2140.0,156.861,156.9803,156.8163,156.9728,2140.0
2018-06-01 10:35:00,210.71,211.03,210.71,210.72,16041.0,157.0623,157.3008,157.0623,157.0697,16041.0
2018-06-01 10:40:00,210.76,210.89,210.62,210.69,2700.0,157.0996,157.1965,156.9952,157.0474,2700.0
2018-06-01 10:45:00,210.63,210.99,210.63,210.89,7725.0,157.0027,157.271,157.0027,157.1965,7725.0
2018-06-01 10:50:00,211.05,211.05,210.69,210.79,2583.0,157.3157,157.3157,157.0474,157.1219,2583.0
2018-06-01 10:55:00,210.79,210.98,210.76,210.88,2418.0,157.1219,157.2636,157.0996,157.189,2418.0
2018-06-01 11:00:00,210.79,210.86,210.67,210.74,5007.0,157.1219,157.1741,157.0325,157.0847,5007.0
2018-06-01 11:05:00,210.7,210.74,210.61,210.74,2360.0,157.0548,157.0847,156.9878,157.0847,2360.0
2018-06-01 11:10:00,210.7,210.7,210.58,210.68,2315.0,157.0548,157.0548,156.9654,157.0399,2315.0
2018-06-01 11:15:00,210.67,210.97,210.61,210.97,7447.0,157.0325,157.2561,156.9878,157.2561,7447.0
2018-06-01 11:20:00,211.0,211.03,210.67,210.72,4130.0,157.2785,157.3008,157.0325,157.0697,4130.0
2018-06-01 11:25:00,210.69,210.78,210.63,210.78,5000.0,157.0474,157.1145,157.0027,157.1145,5000.0
2018-06-01 11:30:00,210.71,210.85,210.51,210.64,5061.0,157.0623,157.1666,156.9132,157.0101,5061.0
2018-06-01 11:35:00,210.64,210.64,210.4,210.44,1895.0,157.0101,157.0101,156.8312,156.861,1895.0
2018-06-01 11:40:00,210.41,210.49,210.41,210.49,1200.0,156.8387,156.8983,156.8387,156.8983,1200.0
2018-06-01 11:45:00,210.46,210.65,210.41,210.65,3546.0,156.8759,157.0176,156.8387,157.0176,3546.0
2018-06-01 11:50:00,210.65,211.07,210.65,211.06,4868.0,157.0176,157.3306,157.0176,157.3232,4868.0
2018-06-01 11:55:00,211.03,211.13,210.97,211.05,2146.0,157.3008,157.3754,157.2561,157.3157,2146.0
2018-06-01 12:00:00,211.13,211.13,211.02,211.11,2000.0,157.3754,157.3754,157.2934,157.3605,2000.0
2018-06-01 12:05:00,210.99,211.25,210.95,211.25,4300.0,157.271,157.4648,157.2412,157.4648,4300.0
2018-06-01 12:10:00,211.13,211.3,211.1,211.3,3282.0,157.3754,157.5021,157.353,157.5021,3282.0
2018-06-01 12:15:00,211.27,211.28,211.21,211.21,600.0,157.4797,157.4872,157.435,157.435,600.0
2018-06-01 12:20:00,211.21,211.21,211.06,211.06,1800.0,157.435,157.435,157.3232,157.3232,1800.0
2018-06-01 12:25:00,211.15,211.34,211.14,211.34,704.0,157.3903,157.5319,157.3828,157.5319,704.0
2018-06-01 12:30:00,211.33,211.4,211.32,211.4,600.0,157.5244,157.5766,157.517,157.5766,600.0
2018-06-01 12:35:00,211.53,211.7,211.53,211.7,1700.0,157.6735,157.8002,157.6735,157.8002,1700.0
2018-06-01 12:40:00,211.66,211.69,211.51,211.51,800.0,157.7704,157.7928,157.6586,157.6586,800.0
2018-06-01 12:45:00,211.45,211.48,211.39,211.43,1620.0,157.6139,157.6362,157.5692,157.599,1620.0
2018-06-01 12:50:00,211.38,211.46,211.33,211.41,2289.0,157.5617,157.6213,157.5244,157.5841,2289.0
2018-06-01 12:55:00,211.36,211.36,211.31,211.31,200.0,157.5468,157.5468,157.5095,157.5095,200.0
2018-06-01 13:00:00,211.39,211.46,211.38,211.41,700.0,157.5692,157.6213,157.5617,157.5841,700.0
2018-06-01 13:05:00,211.46,211.46,211.35,211.39,1700.0,157.6213,157.6213,157.5393,157.5692,1700.0
2018-06-01 13:10:00,211.49,211.72,211.49,211.72,1507.0,157.6437,157.8151,157.6437,157.8151,1507.0
2018-06-01 13:15:00,211.83,211.88,211.82,211.82,1188.0,157.8971,157.9344,157.8897,157.8897,1188.0
2018-06-01 13:20:00,211.92,211.96,211.84,211.85,1600.0,157.9642,157.994,157.9046,157.912,1600.0
2018-06-01 13:25:00,211.85,212.05,211.84,211.95,1100.0,157.912,158.0611,157.9046,157.9866,1100.0
2018-06-01 13:30:00,211.94,211.94,211.52,211.53,22073.0,157.9791,157.9791,157.6661,157.6735,22073.0
2018-06-01 13:35:00,211.47,211.47,211.36,211.36,1100.0,157.6288,157.6288,157.5468,157.5468,1100.0
2018-06-01 13:40:00,211.42,211.57,211.42,211.55,1292.0,157.5915,157.7033,157.5915,157.6884,1292.0
2018-06-01 13:45:00,211.53,211.74,211.53,211.74,1200.0,157.6735,157.8301,157.6735,157.8301,1200.0
2018-06-01 13:50:00,211.76,211.82,211.74,211.82,1100.0,157.845,157.8897,157.8301,157.8897,1100.0
2018-06-01 13:55:00,211.82,211.82,211.74,211.74,2143.0,157.8897,157.8897,157.8301,157.8301,2143.0
2018-06-01 14:00:00,211.75,211.95,211.75,211.95,1601.0,157.8375,157.9866,157.8375,157.9866,1601.0
2018-06-01 14:05:00,211.95,211.97,211.62,211.62,3584.0,157.9866,158.0015,157.7406,157.7406,3584.0
2018-06-01 14:10:00,211.61,211.73,211.6,211.64,2200.0,157.7332,157.8226,157.7257,157.7555,2200.0
2018-06-01 14:15:00,211.57,211.74,211.57,211.74,1332.0,157.7033,157.8301,157.7033,157.8301,1332.0
2018-06-01 14:20:00,211.74,211.94,211.63,211.84,2812.0,157.8301,157.9791,157.7481,157.9046,2812.0
2018-06-01 14:25:00,211.8,211.82,211.73,211.82,1657.0,157.8748,157.8897,157.8226,157.8897,1657.0
2018-06-01 14:30:00,211.8,211.83,211.71,211.74,2560.0,157.8748,157.8971,157.8077,157.8301,2560.0
2018-06-01 14:35:00,211.68,211.77,211.6,211.64,3621.0,157.7853,157.8524,157.7257,157.7555,3621.0
2018-06-01 14:40:00,211.62,211.77,211.61,211.72,2712.0,157.7406,157.8524,157.7332,157.8151,2712.0
2018-06-01 14:45:00,211.74,212.11,211.74,212.11,1675.0,157.8301,158.1058,157.8301,158.1058,1675.0
2018-06-01 14:50:00,212.04,212.04,211.92,211.95,4500.0,158.0537,158.0537,157.9642,157.9866,4500.0
2018-06-01 14:55:00,211.9,212.05,211.9,211.92,3319.0,157.9493,158.0611,157.9493,157.9642,3319.0
2018-06-01 15:00:00,211.88,211.88,211.78,211.78,1623.0,157.9344,157.9344,157.8599,157.8599,1623.0
2018-06-01 15:05:00,211.78,211.82,211.44,211.56,3205.0,157.8599,157.8897,157.6064,157.6959,3205.0
2018-06-01 15:10:00,211.51,211.51,211.32,211.33,1700.0,157.6586,157.6586,157.517,157.5244,1700.0
2018-06-01 15:15:00,211.32,211.32,211.11,211.26,3200.0,157.517,157.517,157.3605,157.4723,3200.0
2018-06-01 15:20:00,211.3,211.38,211.16,211.16,5331.0,157.5021,157.5617,157.3977,157.3977,5331.0
2018-06-01 15:25:00,211.16,211.16,211.0,211.0,17217.0,157.3977,157.3977,157.2785,157.2785,17217.0
2018-06-01 15:30:00,211.02,211.47,211.02,211.43,4483.0,157.2934,157.6288,157.2934,157.599,4483.0
2018-06-01 15:35:00,211.44,211.49,211.4,211.49,2967.0,157.6064,157.6437,157.5766,157.6437,2967.0
2018-06-01 15:40:00,211.5,211.53,211.26,211.32,8820.0,157.6512,157.6735,157.4723,157.517,8820.0
2018-06-01 15:45:00,211.31,211.48,211.27,211.42,7069.0,157.5095,157.6362,157.4797,157.5915,7069.0
2018-06-01 15:50:00,211.38,211.47,211.21,211.27,9552.0,157.5617,157.6288,157.435,157.4797,9552.0
2018-06-01 15:55:00,211.28,211.62,211.24,211.59,35681.0,157.4872,157.7406,157.4574,157.7182,35681.0
2018-06-04 09:30:00,212.5,212.5,211.74,212.0,9009.0,158.3966,158.3966,157.8301,158.0239,9009.0
2018-06-04 09:35:00,211.81,212.87,211.81,212.58,45290.0,157.8822,158.6723,157.8822,158.4562,45290.0
2018-06-04 09:40:00,212.54,212.61,212.03,212.59,5486.0,158.4264,158.4785,158.0462,158.4636,5486.0
2018-06-04 09:45:00,212.59,212.87,212.51,212.69,4266.0,158.4636,158.6723,158.404,158.5382,4266.0
2018-06-04 09:50:00,212.59,212.59,212.15,212.33,4227.0,158.4636,158.4636,158.1357,158.2698,4227.0
2018-06-04 09:55:00,212.36,212.74,212.21,212.74,3452.0,158.2922,158.5754,158.1804,158.5754,3452.0
2018-06-04 10:00:00,212.61,212.67,212.34,212.41,4139.0,158.4785,158.5233,158.2773,158.3295,4139.0
2018-06-04 10:05:00,212.43,212.51,211.92,212.05,4880.0,158.3444,158.404,157.9642,158.0611,4880.0
2018-06-04 10:10:00,212.03,212.07,211.64,212.0,4494.0,158.0462,158.076,157.7555,158.0239,4494.0
2018-06-04 10:15:00,211.88,212.36,211.77,212.27,4869.0,157.9344,158.2922,157.8524,158.2251,4869.0
2018-06-04 10:20:00,212.24,212.39,211.95,212.29,4105.0,158.2027,158.3146,157.9866,158.24,4105.0
2018-06-04 10:25:00,212.04,212.24,211.99,212.03,2500.0,158.0537,158.2027,158.0164,158.0462,2500.0
2018-06-04 10:30:00,211.93,211.93,211.49,211.61,6310.0,157.9717,157.9717,157.6437,157.7332,6310.0
2018-06-04 10:35:00,211.65,211.73,211.33,211.66,3001.0,157.763,157.8226,157.5244,157.7704,3001.0
2018-06-04 10:40:00,211.57,211.88,211.49,211.68,4320.0,157.7033,157.9344,157.6437,157.7853,4320.0
2018-06-04 10:45:00,211.87,212.07,211.87,212.07,1234.0,157.927,158.076,157.927,158.076,1234.0
2018-06-04 10:50:00,212.2,212.25,211.96,212.24,5636.0,158.1729,158.2102,157.994,158.2027,5636.0
2018-06-04 10:55:00,212.29,212.33,212.17,212.33,1936.0,158.24,158.2698,158.1506,158.2698,1936.0
2018-06-04 11:00:00,212.38,212.48,212.16,212.43,3286.0,158.3071,158.3816,158.1431,158.3444,3286.0
2018-06-04 11:05:00,212.41,212.6,212.38,212.6,2679.0,158.3295,158.4711,158.3071,158.4711,2679.0
2018-06-04 11:10:00,212.6,212.65,212.37,212.37,1300.0,158.4711,158.5084,158.2997,158.2997,1300.0
2018-06-04 11:15:00,212.25,212.3,211.94,212.18,3836.0,158.2102,158.2475,157.9791,158.158,3836.0
2018-06-04 11:20:00,212.0,212.28,211.93,212.16,1260.0,158.0239,158.2326,157.9717,158.1431,1260.0
2018-06-04 11:25:00,212.09,212.18,211.83,211.83,1800.0,158.0909,158.158,157.8971,157.8971,1800.0
2018-06-04 11:30:00,211.89,212.32,211.87,212.32,3031.0,157.9419,158.2624,157.927,158.2624,3031.0
2018-06-04 11:35:00,212.37,212.45,212.19,212.42,2847.0,158.2997,158.3593,158.1655,158.3369,2847.0
2018-06-04 11:40:00,212.44,212.49,212.24,212.24,2242.0,158.3518,158.3891,158.2027,158.2027,2242.0
2018-06-04 11:45:00,212.27,212.36,212.16,212.31,1721.0,158.2251,158.2922,158.1431,158.2549,1721.0
2018-06-04 11:50:00,212.37,212.59,212.37,212.56,1600.0,158.2997,158.4636,158.2997,158.4413,1600.0
2018-06-04 11:55:00,212.64,212.74,212.47,212.64,2045.0,158.5009,158.5754,158.3742,158.5009,2045.0
2018-06-04 12:00:00,212.7,212.7,212.42,212.58,1300.0,158.5456,158.5456,158.3369,158.4562,1300.0
2018-06-04 12:05:00,212.46,212.59,212.34,212.59,6332.0,158.3667,158.4636,158.2773,158.4636,6332.0
2018-06-04 12:10:00,212.55,212.55,212.48,212.48,500.0,158.4338,158.4338,158.3816,158.3816,500.0
2018-06-04 12:15:00,212.48,212.48,212.35,212.42,1700.0,158.3816,158.3816,158.2847,158.3369,1700.0
2018-06-04 12:20:00,212.45,212.48,212.25,212.45,3516.0,158.3593,158.3816,158.2102,158.3593,3516.0
2018-06-04 12:25:00,212.49,212.67,212.41,212.67,1000.0,158.3891,158.5233,158.3295,158.5233,1000.0
2018-06-04 12:30:00,212.64,212.64,212.53,212.63,1200.0,158.5009,158.5009,158.4189,158.4935,1200.0
2018-06-04 12:35:00,212.73,212.76,212.73,212.76,200.0,158.568,158.5904,158.568,158.5904,200.0
2018-06-04 12:40:00,212.77,212.98,212.76,212.94,1889.0,158.5978,158.7543,158.5904,158.7245,1889.0
2018-06-04 12:45:00,212.89,212.89,212.75,212.75,972.0,158.6873,158.6873,158.5829,158.5829,972.0
2018-06-04 12:50:00,212.73,212.92,212.73,212.92,1643.0,158.568,158.7096,158.568,158.7096,1643.0
2018-06-04 12:55:00,212.92,213.02,212.8,213.02,2554.0,158.7096,158.7842,158.6202,158.7842,2554.0
2018-06-04 13:00:00,213.04,213.28,213.04,213.12,3855.0,158.7991,158.978,158.7991,158.8587,3855.0
2018-06-04 13:05:00,213.14,213.37,213.14,213.32,735.0,158.8736,159.045,158.8736,159.0078,735.0
2018-06-04 13:10:00,213.26,213.44,213.23,213.34,3109.0,158.9631,159.0972,158.9407,159.0227,3109.0
2018-06-04 13:15:00,213.32,213.33,213.26,213.26,1024.0,159.0078,159.0152,158.9631,158.9631,1024.0
2018-06-04 13:20:00,213.31,213.31,213.13,213.13,1401.0,159.0003,159.0003,158.8662,158.8662,1401.0
2018-06-04 13:25:00,213.11,213.15,213.06,213.15,2601.0,158.8512,158.8811,158.814,158.8811,2601.0
2018-06-04 13:30:00,213.11,213.15,212.93,212.93,3868.0,158.8512,158.8811,158.7171,158.7171,3868.0
2018-06-04 13:35:00,212.84,213.29,212.84,213.23,3236.0,158.65,158.9854,158.65,158.9407,3236.0
2018-06-04 13:40:00,213.17,213.26,213.11,213.22,2971.0,158.896,158.9631,158.8512,158.9332,2971.0
2018-06-04 13:45:00,213.14,213.17,213.1,213.16,929.0,158.8736,158.896,158.8438,158.8885,929.0
2018-06-04 13:50:00,213.09,213.11,213.04,213.11,2582.0,158.8363,158.8512,158.7991,158.8512,2582.0
2018-06-04 13:55:00,213.12,213.19,213.04,213.19,4653.0,158.8587,158.9109,158.7991,158.9109,4653.0
2018-06-04 14:00:00,213.16,213.18,212.97,212.98,4914.0,158.8885,158.9034,158.7469,158.7543,4914.0
2018-06-04 14:05:00,212.9,213.02,212.9,212.97,1027.0,158.6947,158.7842,158.6947,158.7469,1027.0
2018-06-04 14:10:00,213.0,213.36,212.99,213.3,2000.0,158.7693,159.0376,158.7618,158.9929,2000.0
2018-06-04 14:15:00,213.31,213.38,213.27,213.31,1217.0,159.0003,159.0525,158.9705,159.0003,1217.0
2018-06-04 14:20:00,213.32,213.43,213.21,213.28,2699.0,159.0078,159.0898,158.9258,158.978,2699.0
2018-06-04 14:25:00,213.37,213.5,213.31,213.4,3140.0,159.045,159.1419,159.0003,159.0674,3140.0
2018-06-04 14:30:00,213.39,213.5,213.38,213.44,1443.0,159.06,159.1419,159.0525,159.0972,1443.0
2018-06-04 14:35:00,213.43,213.48,213.4,213.47,2300.0,159.0898,159.127,159.0674,159.1196,2300.0
2018-06-04 14:40:00,213.42,213.62,213.42,213.57,3012.0,159.0823,159.2314,159.0823,159.1941,3012.0
2018-06-04 14:45:00,213.57,213.7,213.56,213.7,1100.0,159.1941,159.291,159.1867,159.291,1100.0
2018-06-04 14:50:00,213.72,213.78,213.63,213.69,2401.0,159.3059,159.3507,159.2388,159.2836,2401.0
2018-06-04 14:55:00,213.71,213.74,213.56,213.56,3044.0,159.2985,159.3208,159.1867,159.1867,3044.0
2018-06-04 15:00:00,213.52,213.63,213.44,213.63,2885.0,159.1569,159.2388,159.0972,159.2388,2885.0
2018-06-04 15:05:00,213.59,213.74,213.58,213.74,914.0,159.209,159.3208,159.2016,159.3208,914.0
2018-06-04 15:10:00,213.78,214.0,213.78,213.93,4132.0,159.3507,159.5146,159.3507,159.4625,4132.0
2018-06-04 15:15:00,213.9,213.91,213.61,213.61,2246.0,159.4401,159.4476,159.2239,159.2239,2246.0
2018-06-04 15:20:00,213.68,213.7,213.6,213.65,1893.0,159.2761,159.291,159.2165,159.2538,1893.0
2018-06-04 15:25:00,213.65,213.78,213.62,213.66,5387.0,159.2538,159.3507,159.2314,159.2612,5387.0
2018-06-04 15:30:00,213.66,213.88,213.64,213.88,10142.0,159.2612,159.4252,159.2463,159.4252,10142.0
2018-06-04 15:35:00,213.84,213.84,213.46,213.49,6150.0,159.3954,159.3954,159.1121,159.1345,6150.0
2018-06-04 15:40:00,213.5,213.93,213.5,213.88,9466.0,159.1419,159.4625,159.1419,159.4252,9466.0
2018-06-04 15:45:00,213.87,213.94,213.76,213.88,11759.0,159.4177,159.4699,159.3358,159.4252,11759.0
2018-06-04 15:50:00,213.91,214.0,213.72,213.75,10226.0,159.4476,159.5146,159.3059,159.3283,10226.0
2018-06-04 15:55:00,213.74,214.05,213.7,214.02,36652.0,159.3208,159.5519,159.291,159.5296,36652.0
2018-06-05 09:30:00,214.31,214.88,214.09,214.17,12972.0,159.7457,160.1706,159.5817,159.6414,12972.0
2018-06-05 09:35:00,214.03,214.07,213.37,213.37,3126.0,159.537,159.5668,159.045,159.045,3126.0
2018-06-05 09:40:00,213.38,214.32,213.38,214.13,3742.0,159.0525,159.7532,159.0525,159.6115,3742.0
2018-06-05 09:45:00,214.26,214.45,214.2,214.45,3064.0,159.7084,159.8501,159.6637,159.8501,3064.0
2018-06-05 09:50:00,214.43,214.94,214.42,214.89,4342.0,159.8352,160.2153,159.8277,160.178,4342.0
2018-06-05 09:55:00,214.86,214.97,214.85,214.95,700.0,160.1557,160.2377,160.1482,160.2228,700.0
2018-06-05 10:00:00,214.94,215.3,214.86,215.03,15814.0,160.2153,160.4837,160.1557,160.2824,15814.0
2018-06-05 10:05:00,215.12,215.4,215.04,215.4,2679.0,160.3495,160.5582,160.2899,160.5582,2679.0
2018-06-05 10:10:00,215.38,215.38,214.77,214.83,3400.0,160.5433,160.5433,160.0886,160.1333,3400.0
2018-06-05 10:15:00,214.67,214.81,214.56,214.67,5800.0,160.0141,160.1184,159.9321,160.0141,5800.0
2018-06-05 10:20:00,214.69,214.72,214.11,214.41,5250.0,160.029,160.0513,159.5966,159.8203,5250.0
2018-06-05 10:25:00,214.53,214.63,214.17,214.17,9050.0,159.9097,159.9842,159.6414,159.6414,9050.0
2018-06-05 10:30:00,214.2,214.53,214.08,214.53,4611.0,159.6637,159.9097,159.5743,159.9097,4611.0
2018-06-05 10:35:00,214.56,214.73,214.22,214.24,2670.0,159.9321,160.0588,159.6786,159.6935,2670.0
2018-06-05 10:40:00,214.27,214.52,214.25,214.52,2351.0,159.7159,159.9023,159.701,159.9023,2351.0
2018-06-05 10:45:00,214.52,214.79,214.52,214.72,7203.0,159.9023,160.1035,159.9023,160.0513,7203.0
2018-06-05 10:50:00,214.68,214.69,214.19,214.2,3450.0,160.0215,160.029,159.6563,159.6637,3450.0
2018-06-05 10:55:00,214.2,214.22,213.78,213.98,7032.0,159.6637,159.6786,159.3507,159.4997,7032.0
2018-06-05 11:00:00,214.04,214.08,213.92,214.02,4624.0,159.5445,159.5743,159.455,159.5296,4624.0
2018-06-05 11:05:00,214.05,214.05,213.74,213.9,5630.0,159.5519,159.5519,159.3208,159.4401,5630.0
2018-06-05 11:10:00,213.9,213.93,213.62,213.83,2400.0,159.4401,159.4625,159.2314,159.3879,2400.0
2018-06-05 11:15:00,213.94,214.3,213.92,213.99,11209.0,159.4699,159.7383,159.455,159.5072,11209.0
2018-06-05 11:20:00,213.88,214.13,213.86,213.98,2079.0,159.4252,159.6115,159.4103,159.4997,2079.0
2018-06-05 11:25:00,213.94,214.2,213.9,213.96,9230.0,159.4699,159.6637,159.4401,159.4848,9230.0
2018-06-05 11:30:00,214.05,214.35,214.05,214.27,3800.0,159.5519,159.7755,159.5519,159.7159,3800.0
2018-06-05 11:35:00,214.36,214.61,214.23,214.23,4159.0,159.783,159.9693,159.6861,159.6861,4159.0
2018-06-05 11:40:00,214.21,214.21,214.0,214.12,2200.0,159.6712,159.6712,159.5146,159.6041,2200.0
2018-06-05 11:45:00,214.07,214.11,213.91,214.11,3000.0,159.5668,159.5966,159.4476,159.5966,3000.0
2018-06-05 11:50:00,214.15,214.26,214.02,214.05,1794.0,159.6265,159.7084,159.5296,159.5519,1794.0
2018-06-05 11:55:00,214.07,214.2,214.07,214.13,949.0,159.5668,159.6637,159.5668,159.6115,949.0
2018-06-05 12:00:00,214.01,214.23,214.01,214.11,5333.0,159.5221,159.6861,159.5221,159.5966,5333.0
2018-06-05 12:05:00,214.16,214.18,213.86,213.86,4096.0,159.6339,159.6488,159.4103,159.4103,4096.0
2018-06-05 12:10:00,213.73,213.73,213.54,213.55,3073.0,159.3134,159.3134,159.1718,159.1792,3073.0
2018-06-05 12:15:00,213.57,213.74,213.54,213.74,2443.0,159.1941,159.3208,159.1718,159.3208,2443.0
2018-06-05 12:20:00,213.72,213.72,213.5,213.5,1202.0,159.3059,159.3059,159.1419,159.1419,1202.0
2018-06-05 12:25:00,213.42,213.62,213.42,213.62,2393.0,159.0823,159.2314,159.0823,159.2314,2393.0
2018-06-05 12:30:00,213.61,213.62,213.35,213.42,4056.0,159.2239,159.2314,159.0301,159.0823,4056.0
2018-06-05 12:35:00,213.42,213.56,213.42,213.56,2304.0,159.0823,159.1867,159.0823,159.1867,2304.0
2018-06-05 12:40:00,213.52,213.85,213.43,213.85,5916.0,159.1569,159.4028,159.0898,159.4028,5916.0
2018-06-05 12:45:00,213.79,213.94,213.57,213.79,11274.0,159.3581,159.4699,159.1941,159.3581,11274.0
2018-06-05 12:50:00,213.72,213.73,213.43,213.43,2013.0,159.3059,159.3134,159.0898,159.0898,2013.0
2018-06-05 12:55:00,213.47,213.47,213.34,213.35,1177.0,159.1196,159.1196,159.0227,159.0301,1177.0
2018-06-05 13:00:00,213.37,213.38,213.11,213.11,1500.0,159.045,159.0525,158.8512,158.8512,1500.0
2018-06-05 13:05:00,213.11,213.17,212.96,212.96,3479.0,158.8512,158.896,158.7394,158.7394,3479.0
2018-06-05 13:10:00,212.96,213.14,212.95,213.11,2359.0,158.7394,158.8736,158.732,158.8512,2359.0
2018-06-05 13:15:00,213.12,213.12,212.99,213.07,900.0,158.8587,158.8587,158.7618,158.8214,900.0
2018-06-05 13:20:00,213.04,213.1,212.94,213.06,3099.0,158.7991,158.8438,158.7245,158.814,3099.0
2018-06-05 13:25:00,212.98,213.02,212.91,212.95,2041.0,158.7543,158.7842,158.7022,158.732,2041.0
2018-06-05 13:30:00,212.98,213.13,212.98,213.12,1532.0,158.7543,158.8662,158.7543,158.8587,1532.0
2018-06-05 13:35:00,213.07,213.1,213.03,213.07,1802.0,158.8214,158.8438,158.7916,158.8214,1802.0
2018-06-05 13:40:00,213.02,213.1,213.01,213.01,1600.0,158.7842,158.8438,158.7767,158.7767,1600.0
2018-06-05 13:45:00,213.03,213.03,213.0,213.0,400.0,158.7916,158.7916,158.7693,158.7693,400.0
2018-06-05 13:50:00,212.93,212.98,212.82,212.95,1800.0,158.7171,158.7543,158.6351,158.732,1800.0
2018-06-05 13:55:00,213.05,213.16,212.98,213.03,2401.0,158.8065,158.8885,158.7543,158.7916,2401.0
2018-06-05 14:00:00,213.09,213.22,213.09,213.15,2500.0,158.8363,158.9332,158.8363,158.8811,2500.0
2018-06-05 14:05:00,213.21,213.24,213.13,213.24,1669.0,158.9258,158.9481,158.8662,158.9481,1669.0
2018-06-05 14:10:00,213.25,213.38,213.24,213.38,800.0,158.9556,159.0525,158.9481,159.0525,800.0
2018-06-05 14:15:00,213.42,213.61,213.42,213.55,5753.0,159.0823,159.2239,159.0823,159.1792,5753.0
2018-06-05 14:20:00,213.57,213.59,213.44,213.48,2400.0,159.1941,159.209,159.0972,159.127,2400.0
2018-06-05 14:25:00,213.52,213.55,213.44,213.49,2015.0,159.1569,159.1792,159.0972,159.1345,2015.0
2018-06-05 14:30:00,213.53,213.61,213.42,213.61,3869.0,159.1643,159.2239,159.0823,159.2239,3869.0
2018-06-05 14:35:00,213.65,213.77,213.63,213.76,2794.0,159.2538,159.3432,159.2388,159.3358,2794.0
2018-06-05 14:40:00,213.75,213.79,213.69,213.79,3257.0,159.3283,159.3581,159.2836,159.3581,3257.0
2018-06-05 14:45:00,213.77,213.79,213.63,213.64,3966.0,159.3432,159.3581,159.2388,159.2463,3966.0
2018-06-05 14:50:00,213.68,213.7,213.6,213.61,4301.0,159.2761,159.291,159.2165,159.2239,4301.0
2018-06-05 14:55:00,213.62,213.64,213.57,213.6,2401.0,159.2314,159.2463,159.1941,159.2165,2401.0
2018-06-05 15:00:00,213.56,213.88,213.54,213.8,4450.0,159.1867,159.4252,159.1718,159.3656,4450.0
2018-06-05 15:05:00,213.8,213.83,213.61,213.77,2635.0,159.3656,159.3879,159.2239,159.3432,2635.0
2018-06-05 15:10:00,213.72,213.72,213.55,213.58,3250.0,159.3059,159.3059,159.1792,159.2016,3250.0
2018-06-05 15:15:00,213.57,213.6,213.51,213.51,2756.0,159.1941,159.2165,159.1494,159.1494,2756.0
2018-06-05 15:20:00,213.48,213.6,213.45,213.45,3201.0,159.127,159.2165,159.1047,159.1047,3201.0
2018-06-05 15:25:00,213.4,213.51,213.4,213.5,1583.0,159.0674,159.1494,159.0674,159.1419,1583.0
2018-06-05 15:30:00,213.47,213.72,213.44,213.69,7811.0,159.1196,159.3059,159.0972,159.2836,7811.0
2018-06-05 15:35:00,213.68,213.68,213.29,213.33,11921.0,159.2761,159.2761,158.9854,159.0152,11921.0
2018-06-05 15:40:00,213.35,213.35,213.24,213.29,4830.0,159.0301,159.0301,158.9481,158.9854,4830.0
2018-06-05 15:45:00,213.29,213.29,213.1,213.16,12075.0,158.9854,158.9854,158.8438,158.8885,12075.0
2018-06-05 15:50:00,213.14,213.18,212.74,212.8,14875.0,158.8736,158.9034,158.5754,158.6202,14875.0
2018-06-05 15:55:00,212.8,213.25,212.72,213.0,95570.0,158.6202,158.9556,158.5605,158.7693,95570.0
2018-06-06 09:30:00,212.56,213.09,212.03,213.09,8214.0,158.4413,158.8363,158.0462,158.8363,8214.0
2018-06-06 09:35:00,213.41,214.13,213.38,214.08,2947.0,159.0749,159.6115,159.0525,159.5743,2947.0
2018-06-06 09:40:00,214.06,214.55,214.05,214.33,6770.0,159.5594,159.9246,159.5519,159.7606,6770.0
2018-06-06 09:45:00,214.22,214.42,213.94,214.42,4026.0,159.6786,159.8277,159.4699,159.8277,4026.0
2018-06-06 09:50:00,214.29,214.29,213.82,213.82,3103.0,159.7308,159.7308,159.3805,159.3805,3103.0
2018-06-06 09:55:00,213.97,214.07,213.7,213.92,4100.0,159.4923,159.5668,159.291,159.455,4100.0
2018-06-06 10:00:00,214.09,214.26,213.91,214.16,9576.0,159.5817,159.7084,159.4476,159.6339,9576.0
2018-06-06 10:05:00,214.09,214.1,213.78,214.05,8146.0,159.5817,159.5892,159.3507,159.5519,8146.0
2018-06-06 10:10:00,214.01,214.01,213.55,213.89,5400.0,159.5221,159.5221,159.1792,159.4327,5400.0
2018-06-06 10:15:00,213.9,213.94,213.61,213.87,5609.0,159.4401,159.4699,159.2239,159.4177,5609.0
2018-06-06 10:20:00,213.88,213.88,213.5,213.73,5248.0,159.4252,159.4252,159.1419,159.3134,5248.0
2018-06-06 10:25:00,213.69,213.74,213.4,213.53,5500.0,159.2836,159.3208,159.0674,159.1643,5500.0
2018-06-06 10:30:00,213.6,213.76,213.3,213.5,5211.0,159.2165,159.3358,158.9929,159.1419,5211.0
2018-06-06 10:35:00,213.39,213.45,213.15,213.19,4600.0,159.06,159.1047,158.8811,158.9109,4600.0
2018-06-06 10:40:00,213.12,213.34,213.12,213.29,1455.0,158.8587,159.0227,158.8587,158.9854,1455.0
2018-06-06 10:45:00,213.37,213.46,213.25,213.42,5139.0,159.045,159.1121,158.9556,159.0823,5139.0
2018-06-06 10:50:00,213.43,213.43,213.22,213.22,2070.0,159.0898,159.0898,158.9332,158.9332,2070.0
2018-06-06 10:55:00,213.18,213.25,213.06,213.08,1700.0,158.9034,158.9556,158.814,158.8289,1700.0
2018-06-06 11:00:00,213.07,213.07,212.8,212.8,2600.0,158.8214,158.8214,158.6202,158.6202,2600.0
2018-06-06 11:05:00,212.82,212.96,212.82,212.91,1300.0,158.6351,158.7394,158.6351,158.7022,1300.0
2018-06-06 11:10:00,212.87,212.89,212.71,212.73,1200.0,158.6723,158.6873,158.5531,158.568,1200.0
2018-06-06 11:15:00,212.68,212.81,212.6,212.62,5583.0,158.5307,158.6276,158.4711,158.486,5583.0
2018-06-06 11:20:00,212.65,212.65,212.53,212.61,1400.0,158.5084,158.5084,158.4189,158.4785,1400.0
2018-06-06 11:25:00,212.69,212.7,212.32,212.33,5800.0,158.5382,158.5456,158.2624,158.2698,5800.0
2018-06-06 11:30:00,212.31,212.36,212.26,212.3,1803.0,158.2549,158.2922,158.2177,158.2475,1803.0
2018-06-06 11:35:00,212.42,212.51,212.33,212.51,4130.0,158.3369,158.404,158.2698,158.404,4130.0
2018-06-06 11:40:00,212.47,212.53,212.44,212.52,2100.0,158.3742,158.4189,158.3518,158.4115,2100.0
2018-06-06 11:45:00,212.45,212.56,212.27,212.27,2100.0,158.3593,158.4413,158.2251,158.2251,2100.0
2018-06-06 11:50:00,212.32,212.51,212.32,212.38,1100.0,158.2624,158.404,158.2624,158.3071,1100.0
2018-06-06 11:55:00,212.53,212.53,212.36,212.42,1886.0,158.4189,158.4189,158.2922,158.3369,1886.0
2018-06-06 12:00:00,212.33,212.54,212.33,212.53,700.0,158.2698,158.4264,158.2698,158.4189,700.0
2018-06-06 12:05:00,212.61,212.61,212.46,212.59,1400.0,158.4785,158.4785,158.3667,158.4636,1400.0
2018-06-06 12:10:00,212.48,212.62,212.48,212.62,500.0,158.3816,158.486,158.3816,158.486,500.0
2018-06-06 12:15:00,212.59,212.59,212.48,212.48,1207.0,158.4636,158.4636,158.3816,158.3816,1207.0
2018-06-06 12:20:00,212.38,212.38,212.23,212.23,407.0,158.3071,158.3071,158.1953,158.1953,407.0
2018-06-06 12:25:00,212.33,212.4,212.28,212.4,2700.0,158.2698,158.322,158.2326,158.322,2700.0
2018-06-06 12:30:00,212.55,212.64,212.55,212.64,500.0,158.4338,158.5009,158.4338,158.5009,500.0
2018-06-06 12:35:00,212.67,212.76,212.65,212.66,1350.0,158.5233,158.5904,158.5084,158.5158,1350.0
2018-06-06 12:40:00,212.62,212.65,212.6,212.65,900.0,158.486,158.5084,158.4711,158.5084,900.0
2018-06-06 12:45:00,212.73,212.9,212.73,212.89,3407.0,158.568,158.6947,158.568,158.6873,3407.0
2018-06-06 12:50:00,212.83,212.83,212.74,212.81,2000.0,158.6425,158.6425,158.5754,158.6276,2000.0
2018-06-06 12:55:00,212.78,212.84,212.78,212.79,1200.0,158.6053,158.65,158.6053,158.6127,1200.0
2018-06-06 13:00:00,212.79,212.8,212.55,212.56,1753.0,158.6127,158.6202,158.4338,158.4413,1753.0
2018-06-06 13:05:00,212.53,212.57,212.53,212.53,700.0,158.4189,158.4487,158.4189,158.4189,700.0
2018-06-06 13:10:00,212.56,212.63,212.51,212.63,1300.0,158.4413,158.4935,158.404,158.4935,1300.0
2018-06-06 13:15:00,212.73,212.73,212.7,212.7,401.0,158.568,158.568,158.5456,158.5456,401.0
2018-06-06 13:20:00,212.74,212.81,212.73,212.79,900.0,158.5754,158.6276,158.568,158.6127,900.0
2018-06-06 13:25:00,212.76,212.8,212.76,212.8,500.0,158.5904,158.6202,158.5904,158.6202,500.0
2018-06-06 13:30:00,212.84,212.84,212.79,212.79,400.0,158.65,158.65,158.6127,158.6127,400.0
2018-06-06 13:35:00,212.76,212.76,212.63,212.69,2015.0,158.5904,158.5904,158.4935,158.5382,2015.0
2018-06-06 13:40:00,212.61,212.62,212.44,212.44,1100.0,158.4785,158.486,158.3518,158.3518,1100.0
2018-06-06 13:45:00,212.5,212.52,212.44,212.52,1005.0,158.3966,158.4115,158.3518,158.4115,1005.0
2018-06-06 13:50:00,212.55,212.55,212.52,212.54,870.0,158.4338,158.4338,158.4115,158.4264,870.0
2018-06-06 13:55:00,212.56,212.56,212.47,212.49,2757.0,158.4413,158.4413,158.3742,158.3891,2757.0
2018-06-06 14:00:00,212.45,212.5,212.38,212.41,1459.0,158.3593,158.3966,158.3071,158.3295,1459.0
2018-06-06 14:05:00,212.46,212.71,212.46,212.66,2029.0,158.3667,158.5531,158.3667,158.5158,2029.0
2018-06-06 14:10:00,212.79,212.93,212.78,212.93,1100.0,158.6127,158.7171,158.6053,158.7171,1100.0
2018-06-06 14:15:00,212.88,212.88,212.71,212.75,2307.0,158.6798,158.6798,158.5531,158.5829,2307.0
2018-06-06 14:20:00,212.72,212.75,212.7,212.7,1260.0,158.5605,158.5829,158.5456,158.5456,1260.0
2018-06-06 14:25:00,212.66,212.66,212.56,212.56,5875.0,158.5158,158.5158,158.4413,158.4413,5875.0
2018-06-06 14:30:00,212.58,212.66,212.58,212.65,1000.0,158.4562,158.5158,158.4562,158.5084,1000.0
2018-06-06 14:35:00,212.71,212.86,212.67,212.86,4740.0,158.5531,158.6649,158.5233,158.6649,4740.0
2018-06-06 14:40:00,212.96,213.06,212.94,213.0,5071.0,158.7394,158.814,158.7245,158.7693,5071.0
2018-06-06 14:45:00,213.05,213.05,212.92,212.99,4417.0,158.8065,158.8065,158.7096,158.7618,4417.0
2018-06-06 14:50:00,212.99,213.07,212.9,213.06,3192.0,158.7618,158.8214,158.6947,158.814,3192.0
2018-06-06 14:55:00,213.02,213.11,212.99,213.11,2800.0,158.7842,158.8512,158.7618,158.8512,2800.0
2018-06-06 15:00:00,213.12,213.2,213.08,213.17,3501.0,158.8587,158.9183,158.8289,158.896,3501.0
2018-06-06 15:05:00,213.19,213.41,213.15,213.24,2401.0,158.9109,159.0749,158.8811,158.9481,2401.0
2018-06-06 15:10:00,213.2,213.27,213.11,213.26,2733.0,158.9183,158.9705,158.8512,158.9631,2733.0
2018-06-06 15:15:00,213.26,213.38,213.23,213.34,13508.0,158.9631,159.0525,158.9407,159.0227,13508.0
2018-06-06 15:20:00,213.39,213.44,213.09,213.13,4263.0,159.06,159.0972,158.8363,158.8662,4263.0
2018-06-06 15:25:00,213.14,213.3,213.09,213.28,3990.0,158.8736,158.9929,158.8363,158.978,3990.0
2018-06-06 15:30:00,213.26,213.27,213.16,213.16,2803.0,158.9631,158.9705,158.8885,158.8885,2803.0
2018-06-06 15:35:00,213.13,213.19,213.11,213.14,7772.0,158.8662,158.9109,158.8512,158.8736,7772.0
2018-06-06 15:40:00,213.19,213.25,213.13,213.21,4104.0,158.9109,158.9556,158.8662,158.9258,4104.0
2018-06-06 15:45:00,213.17,213.21,212.99,213.21,9641.0,158.896,158.9258,158.7618,158.9258,9641.0
2018-06-06 15:50:00,213.19,213.27,213.12,213.17,23769.0,158.9109,158.9705,158.8587,158.896,23769.0
2018-06-06 15:55:00,213.2,213.58,213.19,213.56,34455.0,158.9183,159.2016,158.9109,159.1867,34455.0
2018-06-07 09:30:00,214.21,214.35,213.15,213.72,6166.0,159.6712,159.7755,158.8811,159.3059,6166.0
2018-06-07 09:35:00,213.57,214.06,213.17,214.06,1000.0,159.1941,159.5594,158.896,159.5594,1000.0
2018-06-07 09:40:00,213.71,213.79,213.32,213.79,3600.0,159.2985,159.3581,159.0078,159.3581,3600.0
2018-06-07 09:45:00,213.85,213.95,213.54,213.67,1433.0,159.4028,159.4774,159.1718,159.2687,1433.0
2018-06-07 09:50:00,213.64,214.0,213.64,213.82,600.0,159.2463,159.5146,159.2463,159.3805,600.0
2018-06-07 09:55:00,213.87,214.17,213.83,213.83,4960.0,159.4177,159.6414,159.3879,159.3879,4960.0
2018-06-07 10:00:00,214.05,214.05,213.73,213.8,5405.0,159.5519,159.5519,159.3134,159.3656,5405.0
2018-06-07 10:05:00,213.85,214.03,213.59,213.99,8024.0,159.4028,159.537,159.209,159.5072,8024.0
2018-06-07 10:10:00,213.93,214.1,213.87,214.03,4605.0,159.4625,159.5892,159.4177,159.537,4605.0
2018-06-07 10:15:00,214.0,214.03,213.83,213.94,3450.0,159.5146,159.537,159.3879,159.4699,3450.0
2018-06-07 10:20:00,213.94,214.14,213.93,214.14,3540.0,159.4699,159.619,159.4625,159.619,3540.0
2018-06-07 10:25:00,214.14,214.16,213.74,213.74,2980.0,159.619,159.6339,159.3208,159.3208,2980.0
2018-06-07 10:30:00,213.81,213.93,213.74,213.93,2480.0,159.373,159.4625,159.3208,159.4625,2480.0
2018-06-07 10:35:00,213.9,214.05,213.87,213.98,3894.0,159.4401,159.5519,159.4177,159.4997,3894.0
2018-06-07 10:40:00,213.98,214.09,213.9,213.91,1833.0,159.4997,159.5817,159.4401,159.4476,1833.0
2018-06-07 10:45:00,213.95,214.16,213.95,214.0,4056.0,159.4774,159.6339,159.4774,159.5146,4056.0
2018-06-07 10:50:00,214.0,214.16,213.91,214.16,1904.0,159.5146,159.6339,159.4476,159.6339,1904.0
2018-06-07 10:55:00,214.18,214.19,214.05,214.06,2200.0,159.6488,159.6563,159.5519,159.5594,2200.0
2018-06-07 11:00:00,214.01,214.23,213.93,214.15,3742.0,159.5221,159.6861,159.4625,159.6265,3742.0
2018-06-07 11:05:00,214.21,214.21,213.93,213.93,1620.0,159.6712,159.6712,159.4625,159.4625,1620.0
2018-06-07 11:10:00,213.9,213.9,213.71,213.88,2279.0,159.4401,159.4401,159.2985,159.4252,2279.0
2018-06-07 11:15:00,213.91,214.34,213.82,214.13,24292.0,159.4476,159.7681,159.3805,159.6115,24292.0
2018-06-07 11:20:00,214.12,214.15,213.95,214.03,5516.0,159.6041,159.6265,159.4774,159.537,5516.0
2018-06-07 11:25:00,214.14,214.14,213.78,213.78,4614.0,159.619,159.619,159.3507,159.3507,4614.0
2018-06-07 11:30:00,213.7,213.74,213.51,213.74,2050.0,159.291,159.3208,159.1494,159.3208,2050.0
2018-06-07 11:35:00,213.73,213.78,213.65,213.74,5454.0,159.3134,159.3507,159.2538,159.3208,5454.0
2018-06-07 11:40:00,213.74,213.74,213.35,213.39,9810.0,159.3208,159.3208,159.0301,159.06,9810.0
2018-06-07 11:45:00,213.29,213.39,213.1,213.13,6500.0,158.9854,159.06,158.8438,158.8662,6500.0
2018-06-07 11:50:00,213.14,213.49,213.12,213.26,6738.0,158.8736,159.1345,158.8587,158.9631,6738.0
2018-06-07 11:55:00,213.3,213.43,213.16,213.31,4000.0,158.9929,159.0898,158.8885,159.0003,4000.0
2018-06-07 12:00:00,213.38,213.59,213.29,213.5,1200.0,159.0525,159.209,158.9854,159.1419,1200.0
2018-06-07 12:05:00,213.44,213.65,213.44,213.65,1155.0,159.0972,159.2538,159.0972,159.2538,1155.0
2018-06-07 12:10:00,213.56,213.8,213.45,213.8,11842.0,159.1867,159.3656,159.1047,159.3656,11842.0
2018-06-07 12:15:00,213.8,214.06,213.71,214.0,7361.0,159.3656,159.5594,159.2985,159.5146,7361.0
2018-06-07 12:20:00,213.97,214.0,213.78,213.78,1700.0,159.4923,159.5146,159.3507,159.3507,1700.0
2018-06-07 12:25:00,213.84,214.09,213.75,214.09,5290.0,159.3954,159.5817,159.3283,159.5817,5290.0
2018-06-07 12:30:00,214.06,214.11,213.97,214.08,2054.0,159.5594,159.5966,159.4923,159.5743,2054.0
2018-06-07 12:35:00,214.11,214.26,214.1,214.19,1803.0,159.5966,159.7084,159.5892,159.6563,1803.0
2018-06-07 12:40:00,214.19,214.3,214.02,214.29,3637.0,159.6563,159.7383,159.5296,159.7308,3637.0
2018-06-07 12:45:00,214.25,214.55,214.25,214.55,2868.0,159.701,159.9246,159.701,159.9246,2868.0
2018-06-07 12:50:00,214.55,214.84,214.52,214.56,3905.0,159.9246,160.1408,159.9023,159.9321,3905.0
2018-06-07 12:55:00,214.63,214.72,214.32,214.33,3227.0,159.9842,160.0513,159.7532,159.7606,3227.0
2018-06-07 13:00:00,214.38,214.52,214.36,214.49,1461.0,159.7979,159.9023,159.783,159.8799,1461.0
2018-06-07 13:05:00,214.65,215.07,214.65,214.99,6076.0,159.9992,160.3122,159.9992,160.2526,6076.0
2018-06-07 13:10:00,214.99,215.28,214.98,215.28,5004.0,160.2526,160.4688,160.2451,160.4688,5004.0
2018-06-07 13:15:00,215.17,215.29,215.14,215.2,5373.0,160.3868,160.4762,160.3644,160.4091,5373.0
2018-06-07 13:20:00,215.14,215.14,214.85,214.99,4469.0,160.3644,160.3644,160.1482,160.2526,4469.0
2018-06-07 13:25:00,214.95,215.04,214.91,214.98,2279.0,160.2228,160.2899,160.193,160.2451,2279.0
2018-06-07 13:30:00,214.95,215.34,214.91,215.23,5020.0,160.2228,160.5135,160.193,160.4315,5020.0
2018-06-07 13:35:00,215.37,215.37,214.99,215.0,2800.0,160.5358,160.5358,160.2526,160.26,2800.0
2018-06-07 13:40:00,214.83,214.99,214.6,214.8,3326.0,160.1333,160.2526,159.9619,160.111,3326.0
2018-06-07 13:45:00,214.83,214.96,214.77,214.9,3800.0,160.1333,160.2302,160.0886,160.1855,3800.0
2018-06-07 13:50:00,214.91,215.11,214.82,215.01,8843.0,160.193,160.342,160.1259,160.2675,8843.0
2018-06-07 13:55:00,215.08,215.1,214.9,214.95,2760.0,160.3197,160.3346,160.1855,160.2228,2760.0
2018-06-07 14:00:00,214.98,215.29,214.91,215.22,7336.0,160.2451,160.4762,160.193,160.424,7336.0
2018-06-07 14:05:00,215.26,215.3,214.96,214.96,2757.0,160.4538,160.4837,160.2302,160.2302,2757.0
2018-06-07 14:10:00,214.95,215.18,214.94,215.17,3131.0,160.2228,160.3942,160.2153,160.3868,3131.0
2018-06-07 14:15:00,215.17,215.36,215.06,215.06,4455.0,160.3868,160.5284,160.3048,160.3048,4455.0
2018-06-07 14:20:00,215.0,215.0,214.58,214.84,6694.0,160.26,160.26,159.947,160.1408,6694.0
2018-06-07 14:25:00,214.8,215.03,214.79,214.93,4070.0,160.111,160.2824,160.1035,160.2079,4070.0
2018-06-07 14:30:00,214.8,214.94,214.75,214.94,2651.0,160.111,160.2153,160.0737,160.2153,2651.0
2018-06-07 14:35:00,214.89,214.96,214.74,214.88,7993.0,160.178,160.2302,160.0662,160.1706,7993.0
2018-06-07 14:40:00,214.84,214.98,214.84,214.91,4872.0,160.1408,160.2451,160.1408,160.193,4872.0
2018-06-07 14:45:00,214.83,214.87,214.73,214.83,3115.0,160.1333,160.1631,160.0588,160.1333,3115.0
2018-06-07 14:50:00,214.78,214.78,214.59,214.72,6315.0,160.0961,160.0961,159.9544,160.0513,6315.0
2018-06-07 14:55:00,214.74,214.74,214.5,214.5,5804.0,160.0662,160.0662,159.8873,159.8873,5804.0
2018-06-07 15:00:00,214.56,214.69,214.52,214.69,6598.0,159.9321,160.029,159.9023,160.029,6598.0
2018-06-07 15:05:00,214.68,214.68,214.5,214.59,8788.0,160.0215,160.0215,159.8873,159.9544,8788.0
2018-06-07 15:10:00,214.6,214.67,214.5,214.66,5157.0,159.9619,160.0141,159.8873,160.0066,5157.0
2018-06-07 15:15:00,214.7,215.25,214.7,215.25,4608.0,160.0364,160.4464,160.0364,160.4464,4608.0
2018-06-07 15:20:00,215.23,215.45,215.21,215.45,6644.0,160.4315,160.5955,160.4166,160.5955,6644.0
2018-06-07 15:25:00,215.5,215.54,215.05,215.32,7851.0,160.6327,160.6626,160.2973,160.4986,7851.0
2018-06-07 15:30:00,215.29,215.34,215.09,215.21,10281.0,160.4762,160.5135,160.3271,160.4166,10281.0
2018-06-07 15:35:00,215.2,215.38,215.19,215.34,11531.0,160.4091,160.5433,160.4017,160.5135,11531.0
2018-06-07 15:40:00,215.29,215.29,215.09,215.21,19681.0,160.4762,160.4762,160.3271,160.4166,19681.0
2018-06-07 15:45:00,215.27,215.43,215.22,215.36,9815.0,160.4613,160.5806,160.424,160.5284,9815.0
2018-06-07 15:50:00,215.36,215.45,215.31,215.32,12968.0,160.5284,160.5955,160.4911,160.4986,12968.0
2018-06-07 15:55:00,215.35,215.53,215.15,215.2,49403.0,160.5209,160.6551,160.3719,160.4091,49403.0
2018-06-08 09:30:00,215.38,215.38,214.32,214.48,6382.0,160.5433,160.5433,159.7532,159.8724,6382.0
2018-06-08 09:35:00,214.44,215.44,214.44,215.42,5500.0,159.8426,160.588,159.8426,160.5731,5500.0
2018-06-08 09:40:00,215.33,216.27,215.33,216.08,4779.0,160.506,161.2067,160.506,161.0651,4779.0
2018-06-08 09:45:00,215.89,216.23,215.47,215.64,4535.0,160.9234,161.1769,160.6104,160.7371,4535.0
2018-06-08 09:50:00,215.77,216.02,215.68,215.75,3225.0,160.834,161.0203,160.7669,160.8191,3225.0
2018-06-08 09:55:00,215.96,216.24,215.75,216.2,2533.0,160.9756,161.1843,160.8191,161.1545,2533.0
2018-06-08 10:00:00,216.13,216.13,215.52,215.56,3625.0,161.1023,161.1023,160.6476,160.6775,3625.0
2018-06-08 10:05:00,215.57,215.59,215.33,215.38,3200.0,160.6849,160.6998,160.506,160.5433,3200.0
2018-06-08 10:10:00,215.49,215.65,215.36,215.56,3096.0,160.6253,160.7445,160.5284,160.6775,3096.0
2018-06-08 10:15:00,215.48,215.52,215.31,215.51,3600.0,160.6178,160.6476,160.4911,160.6402,3600.0
2018-06-08 10:20:00,215.54,215.63,215.18,215.18,2713.0,160.6626,160.7296,160.3942,160.3942,2713.0
2018-06-08 10:25:00,215.16,215.24,215.08,215.18,2100.0,160.3793,160.4389,160.3197,160.3942,2100.0
2018-06-08 10:30:00,215.17,215.37,215.17,215.37,1700.0,160.3868,160.5358,160.3868,160.5358,1700.0
2018-06-08 10:35:00,215.53,215.83,215.47,215.83,4356.0,160.6551,160.8787,160.6104,160.8787,4356.0
2018-06-08 10:40:00,215.89,216.02,215.82,216.02,2200.0,160.9234,161.0203,160.8713,161.0203,2200.0
2018-06-08 10:45:00,216.08,216.1,215.7,215.7,3300.0,161.0651,161.08,160.7818,160.7818,3300.0
2018-06-08 10:50:00,215.7,215.7,215.24,215.24,2200.0,160.7818,160.7818,160.4389,160.4389,2200.0
2018-06-08 10:55:00,215.29,215.72,215.25,215.69,2200.0,160.4762,160.7967,160.4464,160.7744,2200.0
2018-06-08 11:00:00,215.73,215.79,215.65,215.72,6859.0,160.8042,160.8489,160.7445,160.7967,6859.0
2018-06-08 11:05:00,215.72,215.72,215.6,215.67,3849.0,160.7967,160.7967,160.7073,160.7595,3849.0
2018-06-08 11:10:00,215.68,215.76,215.64,215.64,3530.0,160.7669,160.8265,160.7371,160.7371,3530.0
2018-06-08 11:15:00,215.69,215.74,215.6,215.69,2847.0,160.7744,160.8116,160.7073,160.7744,2847.0
2018-06-08 11:20:00,215.6,215.79,215.6,215.7,5375.0,160.7073,160.8489,160.7073,160.7818,5375.0
2018-06-08 11:25:00,215.75,215.96,215.7,215.96,3100.0,160.8191,160.9756,160.7818,160.9756,3100.0
2018-06-08 11:30:00,215.92,215.97,215.82,215.86,2210.0,160.9458,160.9831,160.8713,160.9011,2210.0
2018-06-08 11:35:00,215.86,215.95,215.81,215.95,4503.0,160.9011,160.9682,160.8638,160.9682,4503.0
2018-06-08 11:40:00,215.94,216.08,215.74,215.83,3619.0,160.9607,161.0651,160.8116,160.8787,3619.0
2018-06-08 11:45:00,215.8,215.86,215.74,215.76,2103.0,160.8564,160.9011,160.8116,160.8265,2103.0
2018-06-08 11:50:00,215.81,215.9,215.81,215.84,800.0,160.8638,160.9309,160.8638,160.8862,800.0
2018-06-08 11:55:00,215.9,215.9,215.82,215.86,2481.0,160.9309,160.9309,160.8713,160.9011,2481.0
2018-06-08 12:00:00,215.93,216.02,215.84,215.95,5600.0,160.9533,161.0203,160.8862,160.9682,5600.0
2018-06-08 12:05:00,215.92,215.97,215.81,215.91,4887.0,160.9458,160.9831,160.8638,160.9384,4887.0
2018-06-08 12:10:00,215.91,215.97,215.89,215.94,2700.0,160.9384,160.9831,160.9234,160.9607,2700.0
2018-06-08 12:15:00,215.94,216.12,215.94,216.08,3303.0,160.9607,161.0949,160.9607,161.0651,3303.0
2018-06-08 12:20:00,216.09,216.5,216.09,216.5,6146.0,161.0725,161.3781,161.0725,161.3781,6146.0
2018-06-08 12:25:00,216.49,216.71,216.49,216.71,3900.0,161.3707,161.5347,161.3707,161.5347,3900.0
2018-06-08 12:30:00,216.75,216.76,216.26,216.26,4353.0,161.5645,161.5719,161.1992,161.1992,4353.0
2018-06-08 12:35:00,216.34,216.5,216.32,216.32,1800.0,161.2589,161.3781,161.244,161.244,1800.0
2018-06-08 12:40:00,216.24,216.27,216.15,216.18,4026.0,161.1843,161.2067,161.1172,161.1396,4026.0
2018-06-08 12:45:00,216.21,216.34,216.18,216.26,4600.0,161.162,161.2589,161.1396,161.1992,4600.0
2018-06-08 12:50:00,216.33,216.41,216.33,216.34,1901.0,161.2514,161.311,161.2514,161.2589,1901.0
2018-06-08 12:55:00,216.39,216.46,216.34,216.37,3001.0,161.2961,161.3483,161.2589,161.2812,3001.0
2018-06-08 13:00:00,216.35,216.35,216.26,216.29,3082.0,161.2663,161.2663,161.1992,161.2216,3082.0
2018-06-08 13:05:00,216.37,216.37,216.29,216.29,2109.0,161.2812,161.2812,161.2216,161.2216,2109.0
2018-06-08 13:10:00,216.32,216.4,216.22,216.22,5443.0,161.244,161.3036,161.1694,161.1694,5443.0
2018-06-08 13:15:00,216.29,216.29,216.1,216.1,3888.0,161.2216,161.2216,161.08,161.08,3888.0
2018-06-08 13:20:00,216.03,216.4,216.03,216.39,4385.0,161.0278,161.3036,161.0278,161.2961,4385.0
2018-06-08 13:25:00,216.36,216.45,216.31,216.45,3700.0,161.2738,161.3409,161.2365,161.3409,3700.0
2018-06-08 13:30:00,216.45,216.55,216.36,216.36,3699.0,161.3409,161.4154,161.2738,161.2738,3699.0
2018-06-08 13:35:00,216.37,216.39,216.2,216.35,5360.0,161.2812,161.2961,161.1545,161.2663,5360.0
2018-06-08 13:40:00,216.36,216.42,216.31,216.32,1507.0,161.2738,161.3185,161.2365,161.244,1507.0
2018-06-08 13:45:00,216.34,216.36,216.25,216.26,1300.0,161.2589,161.2738,161.1918,161.1992,1300.0
2018-06-08 13:50:00,216.23,216.4,216.23,216.37,8936.0,161.1769,161.3036,161.1769,161.2812,8936.0
2018-06-08 13:55:00,216.38,216.44,216.33,216.44,3709.0,161.2887,161.3334,161.2514,161.3334,3709.0
2018-06-08 14:00:00,216.4,216.4,216.17,216.17,3292.0,161.3036,161.3036,161.1322,161.1322,3292.0
2018-06-08 14:05:00,216.17,216.17,216.04,216.09,2966.0,161.1322,161.1322,161.0353,161.0725,2966.0
2018-06-08 14:10:00,216.07,216.1,215.87,215.87,4020.0,161.0576,161.08,160.9085,160.9085,4020.0
2018-06-08 14:15:00,215.87,216.06,215.87,216.04,5171.0,160.9085,161.0502,160.9085,161.0353,5171.0
2018-06-08 14:20:00,215.98,216.26,215.98,216.13,13676.0,160.9905,161.1992,160.9905,161.1023,13676.0
2018-06-08 14:25:00,216.15,216.42,216.08,216.39,5075.0,161.1172,161.3185,161.0651,161.2961,5075.0
2018-06-08 14:30:00,216.38,216.43,216.23,216.38,5371.0,161.2887,161.326,161.1769,161.2887,5371.0
2018-06-08 14:35:00,216.35,216.37,216.19,216.36,7164.0,161.2663,161.2812,161.1471,161.2738,7164.0
2018-06-08 14:40:00,216.38,216.55,216.35,216.55,7864.0,161.2887,161.4154,161.2663,161.4154,7864.0
2018-06-08 14:45:00,216.52,216.6,216.43,216.43,3700.0,161.393,161.4527,161.326,161.326,3700.0
2018-06-08 14:50:00,216.4,216.4,216.26,216.31,4487.0,161.3036,161.3036,161.1992,161.2365,4487.0
2018-06-08 14:55:00,216.23,216.31,216.21,216.26,6336.0,161.1769,161.2365,161.162,161.1992,6336.0
2018-06-08 15:00:00,216.32,216.32,216.18,216.18,3019.0,161.244,161.244,161.1396,161.1396,3019.0
2018-06-08 15:05:00,216.09,216.09,215.99,216.0,4000.0,161.0725,161.0725,160.998,161.0054,4000.0
2018-06-08 15:10:00,215.98,216.22,215.86,216.17,11112.0,160.9905,161.1694,160.9011,161.1322,11112.0
2018-06-08 15:15:00,216.14,216.15,215.97,215.97,5165.0,161.1098,161.1172,160.9831,160.9831,5165.0
2018-06-08 15:20:00,215.96,216.17,215.96,216.17,8262.0,160.9756,161.1322,160.9756,161.1322,8262.0
2018-06-08 15:25:00,216.15,216.42,216.12,216.38,10834.0,161.1172,161.3185,161.0949,161.2887,10834.0
2018-06-08 15:30:00,216.36,216.46,216.27,216.27,9171.0,161.2738,161.3483,161.2067,161.2067,9171.0
2018-06-08 15:35:00,216.28,216.51,216.21,216.46,13335.0,161.2141,161.3856,161.162,161.3483,13335.0
2018-06-08 15:40:00,216.5,216.5,216.32,216.32,15870.0,161.3781,161.3781,161.244,161.244,15870.0
2018-06-08 15:45:00,216.3,216.44,216.17,216.44,20857.0,161.2291,161.3334,161.1322,161.3334,20857.0
2018-06-08 15:50:00,216.44,216.54,216.39,216.54,31637.0,161.3334,161.408,161.2961,161.408,31637.0
2018-06-08 15:55:00,216.54,216.61,216.28,216.52,69997.0,161.408,161.4601,161.2141,161.393,69997.0
2018-06-11 09:30:00,216.61,217.34,216.25,216.25,14976.0,161.4601,162.0043,161.1918,161.1918,14976.0
2018-06-11 09:35:00,216.26,216.41,216.01,216.07,4050.0,161.1992,161.311,161.0129,161.0576,4050.0
2018-06-11 09:40:00,215.75,216.43,215.44,216.34,6095.0,160.8191,161.326,160.588,161.2589,6095.0
2018-06-11 09:45:00,216.33,216.77,216.27,216.35,2952.0,161.2514,161.5794,161.2067,161.2663,2952.0
2018-06-11 09:50:00,216.33,216.42,216.07,216.28,4766.0,161.2514,161.3185,161.0576,161.2141,4766.0
2018-06-11 09:55:00,216.27,216.72,216.19,216.5,2502.0,161.2067,161.5421,161.1471,161.3781,2502.0
2018-06-11 10:00:00,216.55,216.65,216.32,216.5,6772.0,161.4154,161.4899,161.244,161.3781,6772.0
2018-06-11 10:05:00,216.55,216.55,216.05,216.18,8122.0,161.4154,161.4154,161.0427,161.1396,8122.0
2018-06-11 10:10:00,216.21,216.41,216.19,216.27,2289.0,161.162,161.311,161.1471,161.2067,2289.0
2018-06-11 10:15:00,216.14,216.52,216.14,216.32,11657.0,161.1098,161.393,161.1098,161.244,11657.0
2018-06-11 10:20:00,216.28,216.34,216.12,216.34,4847.0,161.2141,161.2589,161.0949,161.2589,4847.0
2018-06-11 10:25:00,216.33,216.45,216.23,216.25,4365.0,161.2514,161.3409,161.1769,161.1918,4365.0
2018-06-11 10:30:00,216.2,216.28,216.05,216.28,6300.0,161.1545,161.2141,161.0427,161.2141,6300.0
2018-06-11 10:35:00,216.33,216.45,216.25,216.4,5570.0,161.2514,161.3409,161.1918,161.3036,5570.0
2018-06-11 10:40:00,216.46,216.72,216.37,216.53,7100.0,161.3483,161.5421,161.2812,161.4005,7100.0
2018-06-11 10:45:00,216.54,216.54,216.19,216.36,5485.0,161.408,161.408,161.1471,161.2738,5485.0
2018-06-11 10:50:00,216.43,216.72,216.29,216.31,12938.0,161.326,161.5421,161.2216,161.2365,12938.0
2018-06-11 10:55:00,216.33,216.67,216.27,216.56,10528.0,161.2514,161.5049,161.2067,161.4229,10528.0
2018-06-11 11:00:00,216.49,216.69,216.45,216.55,4022.0,161.3707,161.5198,161.3409,161.4154,4022.0
2018-06-11 11:05:00,216.45,216.54,216.33,216.33,5002.0,161.3409,161.408,161.2514,161.2514,5002.0
2018-06-11 11:10:00,216.32,216.36,216.13,216.34,6690.0,161.244,161.2738,161.1023,161.2589,6690.0
2018-06-11 11:15:00,216.24,216.55,216.24,216.42,5200.0,161.1843,161.4154,161.1843,161.3185,5200.0
2018-06-11 11:20:00,216.4,216.41,216.28,216.41,4962.0,161.3036,161.311,161.2141,161.311,4962.0
2018-06-11 11:25:00,216.37,216.72,216.31,216.72,5900.0,161.2812,161.5421,161.2365,161.5421,5900.0
2018-06-11 11:30:00,216.61,216.79,216.53,216.53,5154.0,161.4601,161.5943,161.4005,161.4005,5154.0
2018-06-11 11:35:00,216.66,217.07,216.64,216.78,7204.0,161.4974,161.803,161.4825,161.5868,7204.0
2018-06-11 11:40:00,216.77,217.16,216.69,217.15,8443.0,161.5794,161.8701,161.5198,161.8626,8443.0
2018-06-11 11:45:00,217.13,217.32,217.02,217.04,5521.0,161.8477,161.9894,161.7657,161.7806,5521.0
2018-06-11 11:50:00,217.18,217.19,216.72,216.73,4682.0,161.885,161.8925,161.5421,161.5496,4682.0
2018-06-11 11:55:00,216.72,216.79,216.51,216.79,5400.0,161.5421,161.5943,161.3856,161.5943,5400.0
2018-06-11 12:00:00,216.82,216.89,216.67,216.81,4864.0,161.6167,161.6688,161.5049,161.6092,4864.0
2018-06-11 12:05:00,216.81,216.81,216.58,216.58,1000.0,161.6092,161.6092,161.4378,161.4378,1000.0
2018-06-11 12:10:00,216.56,216.59,216.32,216.39,5001.0,161.4229,161.4452,161.244,161.2961,5001.0
2018-06-11 12:15:00,216.39,216.63,216.39,216.63,2047.0,161.2961,161.475,161.2961,161.475,2047.0
2018-06-11 12:20:00,216.68,216.7,216.59,216.65,3573.0,161.5123,161.5272,161.4452,161.4899,3573.0
2018-06-11 12:25:00,216.64,216.65,216.5,216.53,3502.0,161.4825,161.4899,161.3781,161.4005,3502.0
2018-06-11 12:30:00,216.57,216.65,216.51,216.57,2000.0,161.4303,161.4899,161.3856,161.4303,2000.0
2018-06-11 12:35:00,216.56,216.7,216.56,216.7,3687.0,161.4229,161.5272,161.4229,161.5272,3687.0
2018-06-11 12:40:00,216.73,216.73,216.48,216.48,4035.0,161.5496,161.5496,161.3632,161.3632,4035.0
2018-06-11 12:45:00,216.53,216.53,216.42,216.42,1600.0,161.4005,161.4005,161.3185,161.3185,1600.0
2018-06-11 12:50:00,216.49,216.62,216.49,216.56,1560.0,161.3707,161.4676,161.3707,161.4229,1560.0
2018-06-11 12:55:00,216.56,216.62,216.49,216.55,7152.0,161.4229,161.4676,161.3707,161.4154,7152.0
2018-06-11 13:00:00,216.44,216.78,216.44,216.69,18665.0,161.3334,161.5868,161.3334,161.5198,18665.0
2018-06-11 13:05:00,216.69,216.76,216.53,216.69,7971.0,161.5198,161.5719,161.4005,161.5198,7971.0
2018-06-11 13:10:00,216.78,216.85,216.65,216.72,1900.0,161.5868,161.639,161.4899,161.5421,1900.0
2018-06-11 13:15:00,216.68,216.73,216.59,216.59,4044.0,161.5123,161.5496,161.4452,161.4452,4044.0
2018-06-11 13:20:00,216.58,216.58,216.25,216.28,2720.0,161.4378,161.4378,161.1918,161.2141,2720.0
2018-06-11 13:25:00,216.25,216.47,216.15,216.15,5519.0,161.1918,161.3558,161.1172,161.1172,5519.0
2018-06-11 13:30:00,216.16,216.25,216.16,216.2,1000.0,161.1247,161.1918,161.1247,161.1545,1000.0
2018-06-11 13:35:00,216.13,216.2,216.13,216.13,2300.0,161.1023,161.1545,161.1023,161.1023,2300.0
2018-06-11 13:40:00,216.19,216.23,216.05,216.1,10103.0,161.1471,161.1769,161.0427,161.08,10103.0
2018-06-11 13:45:00,216.14,216.32,216.01,216.32,16440.0,161.1098,161.244,161.0129,161.244,16440.0
2018-06-11 13:50:00,216.28,216.34,216.24,216.27,3370.0,161.2141,161.2589,161.1843,161.2067,3370.0
2018-06-11 13:55:00,216.31,216.31,216.19,216.23,4664.0,161.2365,161.2365,161.1471,161.1769,4664.0
2018-06-11 14:00:00,216.2,216.32,216.19,216.26,2600.0,161.1545,161.244,161.1471,161.1992,2600.0
2018-06-11 14:05:00,216.27,216.29,216.17,216.23,5678.0,161.2067,161.2216,161.1322,161.1769,5678.0
2018-06-11 14:10:00,216.24,216.47,216.2,216.47,5960.0,161.1843,161.3558,161.1545,161.3558,5960.0
2018-06-11 14:15:00,216.42,216.7,216.37,216.7,1705.0,161.3185,161.5272,161.2812,161.5272,1705.0
2018-06-11 14:20:00,216.66,216.75,216.6,216.67,6880.0,161.4974,161.5645,161.4527,161.5049,6880.0
2018-06-11 14:25:00,216.66,216.66,216.63,216.63,900.0,161.4974,161.4974,161.475,161.475,900.0
2018-06-11 14:30:00,216.61,216.79,216.6,216.67,7690.0,161.4601,161.5943,161.4527,161.5049,7690.0
2018-06-11 14:35:00,216.68,216.68,216.54,216.6,7182.0,161.5123,161.5123,161.408,161.4527,7182.0
2018-06-11 14:40:00,216.63,216.66,216.48,216.52,3154.0,161.475,161.4974,161.3632,161.393,3154.0
2018-06-11 14:45:00,216.5,216.56,216.49,216.49,4800.0,161.3781,161.4229,161.3707,161.3707,4800.0
2018-06-11 14:50:00,216.52,216.57,216.38,216.38,4200.0,161.393,161.4303,161.2887,161.2887,4200.0
2018-06-11 14:55:00,216.42,216.46,216.36,216.38,3666.0,161.3185,161.3483,161.2738,161.2887,3666.0
2018-06-11 15:00:00,216.39,216.43,216.3,216.33,3900.0,161.2961,161.326,161.2291,161.2514,3900.0
2018-06-11 15:05:00,216.38,216.38,216.17,216.33,4276.0,161.2887,161.2887,161.1322,161.2514,4276.0
2018-06-11 15:10:00,216.41,216.53,216.38,216.41,4722.0,161.311,161.4005,161.2887,161.311,4722.0
2018-06-11 15:15:00,216.46,216.67,216.45,216.6,5904.0,161.3483,161.5049,161.3409,161.4527,5904.0
2018-06-11 15:20:00,216.67,216.79,216.57,216.68,6377.0,161.5049,161.5943,161.4303,161.5123,6377.0
2018-06-11 15:25:00,216.71,216.83,216.68,216.7,6231.0,161.5347,161.6241,161.5123,161.5272,6231.0
2018-06-11 15:30:00,216.67,216.78,216.67,216.75,4828.0,161.5049,161.5868,161.5049,161.5645,4828.0
2018-06-11 15:35:00,216.75,216.85,216.66,216.66,7355.0,161.5645,161.639,161.4974,161.4974,7355.0
2018-06-11 15:40:00,216.67,216.68,216.52,216.68,9454.0,161.5049,161.5123,161.393,161.5123,9454.0
2018-06-11 15:45:00,216.68,216.85,216.65,216.77,11022.0,161.5123,161.639,161.4899,161.5794,11022.0
2018-06-11 15:50:00,216.76,216.98,216.69,216.78,28018.0,161.5719,161.7359,161.5198,161.5868,28018.0
2018-06-11 15:55:00,216.81,216.84,216.59,216.64,62405.0,161.6092,161.6316,161.4452,161.4825,62405.0
2018-06-12 09:30:00,214.5,215.17,214.02,214.02,12443.0,161.3683,161.8724,161.0072,161.0072,12443.0
2018-06-12 09:35:00,214.01,214.53,213.77,214.51,4406.0,160.9997,161.3909,160.8192,161.3759,4406.0
2018-06-12 09:40:00,214.61,215.16,214.51,214.89,4684.0,161.4511,161.8648,161.3759,161.6617,4684.0
2018-06-12 09:45:00,214.99,215.01,214.65,215.01,3649.0,161.737,161.752,161.4812,161.752,3649.0
2018-06-12 09:50:00,215.03,215.23,215.02,215.06,3511.0,161.767,161.9175,161.7595,161.7896,3511.0
2018-06-12 09:55:00,215.06,215.44,215.06,215.2,4087.0,161.7896,162.0755,161.7896,161.8949,4087.0
2018-06-12 10:00:00,215.2,215.68,215.19,215.35,4515.0,161.8949,162.256,161.8874,162.0078,4515.0
2018-06-12 10:05:00,215.38,215.65,215.35,215.42,3200.0,162.0304,162.2335,162.0078,162.0604,3200.0
2018-06-12 10:10:00,215.53,215.74,215.48,215.66,5516.0,162.1432,162.3012,162.1056,162.241,5516.0
2018-06-12 10:15:00,215.62,215.83,215.62,215.77,900.0,162.2109,162.3689,162.2109,162.3238,900.0
2018-06-12 10:20:00,215.76,215.87,215.53,215.78,3565.0,162.3162,162.399,162.1432,162.3313,3565.0
2018-06-12 10:25:00,215.78,215.79,215.61,215.78,2500.0,162.3313,162.3388,162.2034,162.3313,2500.0
2018-06-12 10:30:00,215.78,216.24,215.75,216.15,5615.0,162.3313,162.6773,162.3087,162.6096,5615.0
2018-06-12 10:35:00,216.26,216.26,215.79,215.85,9278.0,162.6924,162.6924,162.3388,162.3839,9278.0
2018-06-12 10:40:00,215.85,215.85,215.51,215.51,2332.0,162.3839,162.3839,162.1282,162.1282,2332.0
2018-06-12 10:45:00,215.48,215.93,215.48,215.93,2930.0,162.1056,162.4441,162.1056,162.4441,2930.0
2018-06-12 10:50:00,216.07,216.14,215.62,215.7,7145.0,162.5494,162.6021,162.2109,162.2711,7145.0
2018-06-12 10:55:00,215.62,215.77,215.47,215.47,4530.0,162.2109,162.3238,162.0981,162.0981,4530.0
2018-06-12 11:00:00,215.48,215.73,215.47,215.66,2600.0,162.1056,162.2937,162.0981,162.241,2600.0
2018-06-12 11:05:00,215.48,215.76,215.28,215.36,7302.0,162.1056,162.3162,161.9551,162.0153,7302.0
2018-06-12 11:10:00,215.39,215.69,215.35,215.62,4084.0,162.0379,162.2636,162.0078,162.2109,4084.0
2018-06-12 11:15:00,215.6,215.7,215.41,215.6,3122.0,162.1959,162.2711,162.0529,162.1959,3122.0
2018-06-12 11:20:00,215.59,215.61,215.24,215.24,5100.0,162.1883,162.2034,161.925,161.925,5100.0
2018-06-12 11:25:00,215.26,215.36,215.14,215.35,13500.0,161.9401,162.0153,161.8498,162.0078,13500.0
2018-06-12 11:30:00,215.36,215.36,214.76,214.92,10216.0,162.0153,162.0153,161.5639,161.6843,10216.0
2018-06-12 11:35:00,214.92,214.92,214.49,214.53,4393.0,161.6843,161.6843,161.3608,161.3909,4393.0
2018-06-12 11:40:00,214.55,214.63,214.51,214.56,1600.0,161.4059,161.4661,161.3759,161.4135,1600.0
2018-06-12 11:45:00,214.52,215.03,214.52,215.03,5650.0,161.3834,161.767,161.3834,161.767,5650.0
2018-06-12 11:50:00,214.94,215.01,214.67,214.86,7274.0,161.6993,161.752,161.4962,161.6392,7274.0
2018-06-12 11:55:00,214.95,215.11,214.73,215.04,6300.0,161.7069,161.8272,161.5414,161.7746,6300.0
2018-06-12 12:00:00,215.11,215.15,215.06,215.14,1900.0,161.8272,161.8573,161.7896,161.8498,1900.0
2018-06-12 12:05:00,215.1,215.49,215.08,215.43,5800.0,161.8197,162.1131,161.8047,162.068,5800.0
2018-06-12 12:10:00,215.42,215.46,215.3,215.43,5311.0,162.0604,162.0905,161.9702,162.068,5311.0
2018-06-12 12:15:00,215.43,215.51,215.42,215.43,2100.0,162.068,162.1282,162.0604,162.068,2100.0
2018-06-12 12:20:00,215.45,215.46,215.37,215.46,2800.0,162.083,162.0905,162.0228,162.0905,2800.0
2018-06-12 12:25:00,215.5,215.85,215.5,215.85,1700.0,162.1206,162.3839,162.1206,162.3839,1700.0
2018-06-12 12:30:00,215.86,216.04,215.73,215.94,6290.0,162.3915,162.5269,162.2937,162.4516,6290.0
2018-06-12 12:35:00,215.95,216.06,215.9,215.9,2345.0,162.4592,162.5419,162.4216,162.4216,2345.0
2018-06-12 12:40:00,215.92,215.95,215.86,215.86,2960.0,162.4366,162.4592,162.3915,162.3915,2960.0
2018-06-12 12:45:00,215.9,215.98,215.89,215.93,2181.0,162.4216,162.4817,162.414,162.4441,2181.0
2018-06-12 12:50:00,215.89,216.04,215.86,216.04,3600.0,162.414,162.5269,162.3915,162.5269,3600.0
2018-06-12 12:55:00,216.06,216.15,216.01,216.15,1978.0,162.5419,162.6096,162.5043,162.6096,1978.0
2018-06-12 13:00:00,216.1,216.11,216.1,216.11,300.0,162.572,162.5795,162.572,162.5795,300.0
2018-06-12 13:05:00,216.16,216.27,216.11,216.19,3915.0,162.6171,162.6999,162.5795,162.6397,3915.0
2018-06-12 13:10:00,216.21,216.21,215.97,216.03,2200.0,162.6548,162.6548,162.4742,162.5193,2200.0
2018-06-12 13:15:00,216.11,216.18,216.06,216.06,1900.0,162.5795,162.6322,162.5419,162.5419,1900.0
2018-06-12 13:20:00,216.02,216.07,215.99,215.99,3003.0,162.5118,162.5494,162.4893,162.4893,3003.0
2018-06-12 13:25:00,215.99,216.16,215.95,216.11,3417.0,162.4893,162.6171,162.4592,162.5795,3417.0
2018-06-12 13:30:00,216.11,216.19,216.05,216.17,4620.0,162.5795,162.6397,162.5344,162.6247,4620.0
2018-06-12 13:35:00,216.23,216.23,216.08,216.09,4900.0,162.6698,162.6698,162.557,162.5645,4900.0
2018-06-12 13:40:00,216.11,216.23,216.11,216.21,2100.0,162.5795,162.6698,162.5795,162.6548,2100.0
2018-06-12 13:45:00,216.21,216.45,216.17,216.44,4506.0,162.6548,162.8353,162.6247,162.8278,4506.0
2018-06-12 13:50:00,216.44,216.56,216.39,216.56,3962.0,162.8278,162.9181,162.7902,162.9181,3962.0
2018-06-12 13:55:00,216.51,216.53,216.34,216.39,3482.0,162.8805,162.8955,162.7526,162.7902,3482.0
2018-06-12 14:00:00,216.38,216.47,216.34,216.47,3399.0,162.7827,162.8504,162.7526,162.8504,3399.0
2018-06-12 14:05:00,216.42,216.47,216.26,216.32,4199.0,162.8127,162.8504,162.6924,162.7375,4199.0
2018-06-12 14:10:00,216.34,216.55,216.33,216.54,4164.0,162.7526,162.9105,162.745,162.903,4164.0
2018-06-12 14:15:00,216.51,216.65,216.51,216.62,5018.0,162.8805,162.9858,162.8805,162.9632,5018.0
2018-06-12 14:20:00,216.6,216.63,216.51,216.53,3201.0,162.9482,162.9707,162.8805,162.8955,3201.0
2018-06-12 14:25:00,216.46,216.46,216.31,216.33,3844.0,162.8428,162.8428,162.73,162.745,3844.0
2018-06-12 14:30:00,216.38,216.39,216.27,216.32,3439.0,162.7827,162.7902,162.6999,162.7375,3439.0
2018-06-12 14:35:00,216.24,216.24,216.03,216.03,2300.0,162.6773,162.6773,162.5193,162.5193,2300.0
2018-06-12 14:40:00,216.11,216.2,216.05,216.2,3100.0,162.5795,162.6472,162.5344,162.6472,3100.0
2018-06-12 14:45:00,216.12,216.3,216.1,216.18,2300.0,162.5871,162.7225,162.572,162.6322,2300.0
2018-06-12 14:50:00,216.15,216.32,216.13,216.32,3516.0,162.6096,162.7375,162.5946,162.7375,3516.0
2018-06-12 14:55:00,216.33,216.33,216.23,216.23,2007.0,162.745,162.745,162.6698,162.6698,2007.0
2018-06-12 15:00:00,216.21,216.23,216.08,216.15,3977.0,162.6548,162.6698,162.557,162.6096,3977.0
2018-06-12 15:05:00,216.14,216.21,216.06,216.12,4100.0,162.6021,162.6548,162.5419,162.5871,4100.0
2018-06-12 15:10:00,216.08,216.13,215.95,216.06,4754.0,162.557,162.5946,162.4592,162.5419,4754.0
2018-06-12 15:15:00,216.03,216.11,216.01,216.08,7016.0,162.5193,162.5795,162.5043,162.557,7016.0
2018-06-12 15:20:00,216.05,216.11,215.98,216.05,8124.0,162.5344,162.5795,162.4817,162.5344,8124.0
2018-06-12 15:25:00,216.03,216.03,215.96,215.97,2738.0,162.5193,162.5193,162.4667,162.4742,2738.0
2018-06-12 15:30:00,215.95,216.03,215.92,216.03,6369.0,162.4592,162.5193,162.4366,162.5193,6369.0
2018-06-12 15:35:00,215.99,216.28,215.99,216.25,7516.0,162.4893,162.7074,162.4893,162.6849,7516.0
2018-06-12 15:40:00,216.26,216.38,215.98,215.98,7141.0,162.6924,162.7827,162.4817,162.4817,7141.0
2018-06-12 15:45:00,215.9,216.1,215.85,215.93,13283.0,162.4216,162.572,162.3839,162.4441,13283.0
2018-06-12 15:50:00,215.94,216.19,215.94,216.17,22300.0,162.4516,162.6397,162.4516,162.6247,22300.0
2018-06-12 15:55:00,216.16,216.25,215.86,215.9,72691.0,162.6171,162.6849,162.3915,162.4216,72691.0
2018-06-13 09:30:00,216.63,217.02,216.03,216.61,21085.0,162.9707,163.2641,162.5193,162.9557,21085.0
2018-06-13 09:35:00,216.68,217.27,216.67,217.25,2862.0,163.0083,163.4522,163.0008,163.4372,2862.0
2018-06-13 09:40:00,217.31,217.49,217.04,217.49,6106.0,163.4823,163.6177,163.2792,163.6177,6106.0
2018-06-13 09:45:00,217.34,217.35,216.83,216.83,3543.0,163.5049,163.5124,163.1212,163.1212,3543.0
2018-06-13 09:50:00,216.81,217.08,216.57,216.57,17416.0,163.1061,163.3093,162.9256,162.9256,17416.0
2018-06-13 09:55:00,216.59,216.69,216.3,216.3,5108.0,162.9406,163.0159,162.7225,162.7225,5108.0
2018-06-13 10:00:00,216.37,216.51,216.22,216.32,5320.0,162.7751,162.8805,162.6623,162.7375,5320.0
2018-06-13 10:05:00,216.24,216.62,216.17,216.39,3424.0,162.6773,162.9632,162.6247,162.7902,3424.0
2018-06-13 10:10:00,216.47,216.63,216.12,216.34,4604.0,162.8504,162.9707,162.5871,162.7526,4604.0
2018-06-13 10:15:00,216.56,216.56,215.92,216.02,4700.0,162.9181,162.9181,162.4366,162.5118,4700.0
2018-06-13 10:20:00,216.02,216.11,215.81,215.9,3347.0,162.5118,162.5795,162.3538,162.4216,3347.0
2018-06-13 10:25:00,215.83,215.87,215.59,215.63,1300.0,162.3689,162.399,162.1883,162.2184,1300.0
2018-06-13 10:30:00,215.75,215.91,215.49,215.78,3300.0,162.3087,162.4291,162.1131,162.3313,3300.0
2018-06-13 10:35:00,215.65,215.69,215.25,215.25,4400.0,162.2335,162.2636,161.9326,161.9326,4400.0
2018-06-13 10:40:00,215.41,215.42,214.85,214.95,8408.0,162.0529,162.0604,161.6316,161.7069,8408.0
2018-06-13 10:45:00,215.1,215.19,215.03,215.19,700.0,161.8197,161.8874,161.767,161.8874,700.0
2018-06-13 10:50:00,215.04,215.33,215.04,215.32,2600.0,161.7746,161.9927,161.7746,161.9852,2600.0
2018-06-13 10:55:00,215.26,215.58,215.21,215.58,2387.0,161.9401,162.1808,161.9025,162.1808,2387.0
2018-06-13 11:00:00,215.59,215.86,215.59,215.82,2887.0,162.1883,162.3915,162.1883,162.3614,2887.0
2018-06-13 11:05:00,215.8,215.89,215.68,215.78,1536.0,162.3463,162.414,162.256,162.3313,1536.0
2018-06-13 11:10:00,215.8,215.8,215.58,215.58,1800.0,162.3463,162.3463,162.1808,162.1808,1800.0
2018-06-13 11:15:00,215.61,215.64,215.46,215.62,2005.0,162.2034,162.226,162.0905,162.2109,2005.0
2018-06-13 11:20:00,215.66,215.83,215.66,215.67,2084.0,162.241,162.3689,162.241,162.2485,2084.0
2018-06-13 11:25:00,215.45,215.53,215.24,215.26,2598.0,162.083,162.1432,161.925,161.9401,2598.0
2018-06-13 11:30:00,215.22,215.4,215.2,215.2,1100.0,161.91,162.0454,161.8949,161.8949,1100.0
2018-06-13 11:35:00,215.2,215.26,215.1,215.12,1652.0,161.8949,161.9401,161.8197,161.8348,1652.0
2018-06-13 11:40:00,215.3,215.44,215.22,215.23,2389.0,161.9702,162.0755,161.91,161.9175,2389.0
2018-06-13 11:45:00,215.28,215.36,214.91,215.02,2679.0,161.9551,162.0153,161.6768,161.7595,2679.0
2018-06-13 11:50:00,214.76,214.95,214.76,214.87,1268.0,161.5639,161.7069,161.5639,161.6467,1268.0
2018-06-13 11:55:00,214.92,215.12,214.86,214.96,902.0,161.6843,161.8348,161.6392,161.7144,902.0
2018-06-13 12:00:00,214.96,215.05,214.96,215.05,600.0,161.7144,161.7821,161.7144,161.7821,600.0
2018-06-13 12:05:00,214.96,215.19,214.91,215.19,2107.0,161.7144,161.8874,161.6768,161.8874,2107.0
2018-06-13 12:10:00,215.19,215.27,215.12,215.17,1886.0,161.8874,161.9476,161.8348,161.8724,1886.0
2018-06-13 12:15:00,215.1,215.1,214.95,214.95,1133.0,161.8197,161.8197,161.7069,161.7069,1133.0
2018-06-13 12:20:00,214.91,214.99,214.75,214.81,2430.0,161.6768,161.737,161.5564,161.6015,2430.0
2018-06-13 12:25:00,214.85,214.98,214.84,214.92,800.0,161.6316,161.7294,161.6241,161.6843,800.0
2018-06-13 12:30:00,214.85,214.99,214.81,214.91,1200.0,161.6316,161.737,161.6015,161.6768,1200.0
2018-06-13 12:35:00,215.05,215.07,214.99,214.99,1998.0,161.7821,161.7971,161.737,161.737,1998.0
2018-06-13 12:40:00,215.01,215.06,214.97,215.06,1600.0,161.752,161.7896,161.7219,161.7896,1600.0
2018-06-13 12:45:00,215.06,215.15,214.97,215.12,3782.0,161.7896,161.8573,161.7219,161.8348,3782.0
2018-06-13 12:50:00,215.16,215.26,215.06,215.21,4913.0,161.8648,161.9401,161.7896,161.9025,4913.0
2018-06-13 12:55:00,215.15,215.18,215.08,215.08,1710.0,161.8573,161.8799,161.8047,161.8047,1710.0
2018-06-13 13:00:00,215.15,215.23,215.03,215.03,4602.0,161.8573,161.9175,161.767,161.767,4602.0
2018-06-13 13:05:00,215.08,215.08,215.05,215.05,200.0,161.8047,161.8047,161.7821,161.7821,200.0
2018-06-13 13:10:00,215.07,215.12,214.97,214.97,5289.0,161.7971,161.8348,161.7219,161.7219,5289.0
2018-06-13 13:15:00,214.97,215.21,214.96,215.07,2360.0,161.7219,161.9025,161.7144,161.7971,2360.0
2018-06-13 13:20:00,215.09,215.09,214.92,214.94,2228.0,161.8122,161.8122,161.6843,161.6993,2228.0
2018-06-13 13:25:00,214.92,214.92,214.48,214.48,2710.0,161.6843,161.6843,161.3533,161.3533,2710.0
2018-06-13 13:30:00,214.56,214.82,214.56,214.78,2753.0,161.4135,161.6091,161.4135,161.579,2753.0
2018-06-13 13:35:00,214.54,214.68,214.53,214.68,772.0,161.3984,161.5037,161.3909,161.5037,772.0
2018-06-13 13:40:00,214.52,214.54,214.44,214.44,900.0,161.3834,161.3984,161.3232,161.3232,900.0
2018-06-13 13:45:00,214.41,214.41,214.27,214.29,900.0,161.3006,161.3006,161.1953,161.2103,900.0
2018-06-13 13:50:00,214.27,214.6,214.27,214.53,1935.0,161.1953,161.4436,161.1953,161.3909,1935.0
2018-06-13 13:55:00,214.34,214.64,214.33,214.64,1000.0,161.248,161.4737,161.2404,161.4737,1000.0
2018-06-13 14:00:00,214.59,214.59,213.12,213.29,13382.0,161.436,161.436,160.3302,160.458,13382.0
2018-06-13 14:05:00,213.18,213.29,212.59,212.86,3546.0,160.3753,160.458,159.9314,160.1346,3546.0
2018-06-13 14:10:00,213.05,213.53,213.05,213.21,3403.0,160.2775,160.6386,160.2775,160.3979,3403.0
2018-06-13 14:15:00,213.22,213.42,213.02,213.3,11731.0,160.4054,160.5558,160.2549,160.4656,11731.0
2018-06-13 14:20:00,213.34,213.35,212.73,212.88,3704.0,160.4957,160.5032,160.0368,160.1496,3704.0
2018-06-13 14:25:00,212.49,213.17,212.49,213.17,7071.0,159.8562,160.3678,159.8562,160.3678,7071.0
2018-06-13 14:30:00,213.17,213.17,212.53,212.88,1700.0,160.3678,160.3678,159.8863,160.1496,1700.0
2018-06-13 14:35:00,212.9,212.9,212.69,212.69,800.0,160.1647,160.1647,160.0067,160.0067,800.0
2018-06-13 14:40:00,212.55,212.87,212.45,212.86,1700.0,159.9013,160.1421,159.8261,160.1346,1700.0
2018-06-13 14:45:00,212.97,212.97,212.65,212.75,4734.0,160.2173,160.2173,159.9766,160.0518,4734.0
2018-06-13 14:50:00,212.87,212.87,212.1,212.43,6300.0,160.1421,160.1421,159.5628,159.8111,6300.0
2018-06-13 14:55:00,212.55,212.9,212.54,212.89,4332.0,159.9013,160.1647,159.8938,160.1571,4332.0
2018-06-13 15:00:00,212.86,212.87,212.57,212.72,10273.0,160.1346,160.1421,159.9164,160.0292,10273.0
2018-06-13 15:05:00,212.83,213.0,212.6,212.6,5344.0,160.112,160.2399,159.939,159.939,5344.0
2018-06-13 15:10:00,212.6,212.77,212.51,212.69,4900.0,159.939,160.0669,159.8713,160.0067,4900.0
2018-06-13 15:15:00,212.82,212.84,212.59,212.59,3874.0,160.1045,160.1195,159.9314,159.9314,3874.0
2018-06-13 15:20:00,212.55,212.59,212.33,212.42,8614.0,159.9013,159.9314,159.7358,159.8035,8614.0
2018-06-13 15:25:00,212.43,212.48,212.1,212.12,8208.0,159.8111,159.8487,159.5628,159.5779,8208.0
2018-06-13 15:30:00,212.16,212.47,212.16,212.32,9947.0,159.6079,159.8412,159.6079,159.7283,9947.0
2018-06-13 15:35:00,212.29,212.43,212.18,212.4,12834.0,159.7057,159.8111,159.623,159.7885,12834.0
2018-06-13 15:40:00,212.41,212.51,212.09,212.41,25688.0,159.796,159.8713,159.5553,159.796,25688.0
2018-06-13 15:45:00,212.41,212.46,212.26,212.36,24979.0,159.796,159.8336,159.6832,159.7584,24979.0
2018-06-13 15:50:00,212.36,212.56,212.33,212.5,16220.0,159.7584,159.9089,159.7358,159.8637,16220.0
2018-06-13 15:55:00,212.52,212.53,212.23,212.36,55044.0,159.8788,159.8863,159.6606,159.7584,55044.0
2018-06-14 09:30:00,212.51,214.1,212.51,214.1,9281.0,159.8713,161.0674,159.8713,161.0674,9281.0
2018-06-14 09:35:00,214.32,214.33,213.84,214.21,7929.0,161.2329,161.2404,160.8718,161.1502,7929.0
2018-06-14 09:40:00,214.21,214.4,213.81,214.24,13004.0,161.1502,161.2931,160.8492,161.1727,13004.0
2018-06-14 09:45:00,214.23,214.4,213.67,213.67,18376.0,161.1652,161.2931,160.7439,160.7439,18376.0
2018-06-14 09:50:00,213.83,214.42,213.82,214.2,7774.0,160.8643,161.3081,160.8568,161.1426,7774.0
2018-06-14 09:55:00,214.23,214.52,213.97,214.1,3661.0,161.1652,161.3834,160.9696,161.0674,3661.0
2018-06-14 10:00:00,214.11,214.25,214.1,214.1,956.0,161.0749,161.1803,161.0674,161.0674,956.0
2018-06-14 10:05:00,214.06,214.12,213.81,213.88,5840.0,161.0373,161.0825,160.8492,160.9019,5840.0
2018-06-14 10:10:00,214.07,214.07,213.81,213.87,726.0,161.0448,161.0448,160.8492,160.8944,726.0
2018-06-14 10:15:00,213.82,214.05,213.77,213.96,6015.0,160.8568,161.0298,160.8192,160.9621,6015.0
2018-06-14 10:20:00,213.93,214.02,213.65,213.9,3500.0,160.9395,161.0072,160.7289,160.917,3500.0
2018-06-14 10:25:00,213.9,213.9,213.9,213.9,100.0,160.917,160.917,160.917,160.917,100.0
2018-06-14 10:30:00,214.01,214.02,213.91,213.91,581.0,160.9997,161.0072,160.9245,160.9245,581.0
2018-06-14 10:35:00,213.98,214.1,213.63,213.75,8209.0,160.9771,161.0674,160.7138,160.8041,8209.0
2018-06-14 10:40:00,213.85,214.01,213.66,213.85,2790.0,160.8793,160.9997,160.7364,160.8793,2790.0
2018-06-14 10:45:00,213.85,214.16,213.77,214.15,3690.0,160.8793,161.1125,160.8192,161.105,3690.0
2018-06-14 10:50:00,214.1,214.14,213.86,213.86,3257.0,161.0674,161.0975,160.8869,160.8869,3257.0
2018-06-14 10:55:00,214.02,214.12,214.02,214.09,400.0,161.0072,161.0825,161.0072,161.0599,400.0
2018-06-14 11:00:00,214.08,214.13,213.72,213.91,5136.0,161.0524,161.09,160.7815,160.9245,5136.0
2018-06-14 11:05:00,213.99,214.38,213.91,214.29,8265.0,160.9847,161.2781,160.9245,161.2103,8265.0
2018-06-14 11:10:00,214.34,214.69,214.28,214.66,3579.0,161.248,161.5113,161.2028,161.4887,3579.0
2018-06-14 11:15:00,214.65,214.77,214.54,214.58,4818.0,161.4812,161.5715,161.3984,161.4285,4818.0
2018-06-14 11:20:00,214.57,214.72,214.57,214.63,400.0,161.421,161.5338,161.421,161.4661,400.0
2018-06-14 11:25:00,214.58,214.76,214.46,214.65,3100.0,161.4285,161.5639,161.3382,161.4812,3100.0
2018-06-14 11:30:00,214.82,215.04,214.82,215.0,2800.0,161.6091,161.7746,161.6091,161.7445,2800.0
2018-06-14 11:35:00,214.94,215.13,214.79,214.79,2293.0,161.6993,161.8423,161.5865,161.5865,2293.0
2018-06-14 11:40:00,214.82,214.96,214.68,214.69,2428.0,161.6091,161.7144,161.5037,161.5113,2428.0
2018-06-14 11:45:00,214.68,214.76,214.52,214.52,900.0,161.5037,161.5639,161.3834,161.3834,900.0
2018-06-14 11:50:00,214.69,214.95,214.69,214.82,1982.0,161.5113,161.7069,161.5113,161.6091,1982.0
2018-06-14 11:55:00,214.79,214.86,214.71,214.86,2011.0,161.5865,161.6392,161.5263,161.6392,2011.0
2018-06-14 12:00:00,214.94,214.95,214.78,214.8,3382.0,161.6993,161.7069,161.579,161.594,3382.0
2018-06-14 12:05:00,214.8,214.85,214.8,214.85,407.0,161.594,161.6316,161.594,161.6316,407.0
2018-06-14 12:10:00,214.91,215.1,214.88,214.96,6858.0,161.6768,161.8197,161.6542,161.7144,6858.0
2018-06-14 12:15:00,215.07,215.07,215.01,215.02,1600.0,161.7971,161.7971,161.752,161.7595,1600.0
2018-06-14 12:20:00,215.04,215.21,215.04,215.2,2189.0,161.7746,161.9025,161.7746,161.8949,2189.0
2018-06-14 12:25:00,215.3,215.38,215.18,215.38,4600.0,161.9702,162.0304,161.8799,162.0304,4600.0
2018-06-14 12:30:00,215.49,215.56,215.31,215.31,6563.0,162.1131,162.1658,161.9777,161.9777,6563.0
2018-06-14 12:35:00,215.24,215.5,215.24,215.25,8605.0,161.925,162.1206,161.925,161.9326,8605.0
2018-06-14 12:40:00,215.34,215.49,215.29,215.49,3085.0,162.0003,162.1131,161.9626,162.1131,3085.0
2018-06-14 12:45:00,215.47,215.54,215.42,215.42,2000.0,162.0981,162.1507,162.0604,162.0604,2000.0
2018-06-14 12:50:00,215.52,215.52,215.24,215.32,2350.0,162.1357,162.1357,161.925,161.9852,2350.0
2018-06-14 12:55:00,215.3,215.38,215.3,215.37,1510.0,161.9702,162.0304,161.9702,162.0228,1510.0
2018-06-14 13:00:00,215.4,215.53,215.4,215.43,4852.0,162.0454,162.1432,162.0454,162.068,4852.0
2018-06-14 13:05:00,215.44,215.6,215.41,215.56,5065.0,162.0755,162.1959,162.0529,162.1658,5065.0
2018-06-14 13:10:00,215.51,215.51,215.36,215.49,3271.0,162.1282,162.1282,162.0153,162.1131,3271.0
2018-06-14 13:15:00,215.43,215.43,215.3,215.31,739.0,162.068,162.068,161.9702,161.9777,739.0
2018-06-14 13:20:00,215.37,215.47,215.33,215.43,911.0,162.0228,162.0981,161.9927,162.068,911.0
2018-06-14 13:25:00,215.49,215.51,215.32,215.32,2019.0,162.1131,162.1282,161.9852,161.9852,2019.0
2018-06-14 13:30:00,215.3,215.3,215.22,215.22,1320.0,161.9702,161.9702,161.91,161.91,1320.0
2018-06-14 13:35:00,215.17,215.19,214.98,214.98,3174.0,161.8724,161.8874,161.7294,161.7294,3174.0
2018-06-14 13:40:00,215.04,215.07,214.71,214.71,3339.0,161.7746,161.7971,161.5263,161.5263,3339.0
2018-06-14 13:45:00,214.63,214.63,214.28,214.28,500.0,161.4661,161.4661,161.2028,161.2028,500.0
2018-06-14 13:50:00,214.31,214.53,214.31,214.46,3745.0,161.2254,161.3909,161.2254,161.3382,3745.0
2018-06-14 13:55:00,214.51,214.71,214.41,214.41,2546.0,161.3759,161.5263,161.3006,161.3006,2546.0
2018-06-14 14:00:00,214.46,214.64,214.46,214.64,1200.0,161.3382,161.4737,161.3382,161.4737,1200.0
2018-06-14 14:05:00,214.68,214.7,214.66,214.66,400.0,161.5037,161.5188,161.4887,161.4887,400.0
2018-06-14 14:10:00,214.71,214.87,214.61,214.62,2192.0,161.5263,161.6467,161.4511,161.4586,2192.0
2018-06-14 14:15:00,214.56,214.8,214.56,214.8,1383.0,161.4135,161.594,161.4135,161.594,1383.0
2018-06-14 14:20:00,214.76,214.76,214.45,214.55,4206.0,161.5639,161.5639,161.3307,161.4059,4206.0
2018-06-14 14:25:00,214.56,214.62,214.5,214.62,1600.0,161.4135,161.4586,161.3683,161.4586,1600.0
2018-06-14 14:30:00,214.57,214.62,214.54,214.54,1300.0,161.421,161.4586,161.3984,161.3984,1300.0
2018-06-14 14:35:00,214.54,214.64,214.54,214.54,1660.0,161.3984,161.4737,161.3984,161.3984,1660.0
2018-06-14 14:40:00,214.62,214.74,214.52,214.55,2484.0,161.4586,161.5489,161.3834,161.4059,2484.0
2018-06-14 14:45:00,214.58,214.73,214.58,214.73,900.0,161.4285,161.5414,161.4285,161.5414,900.0
2018-06-14 14:50:00,214.74,214.74,214.64,214.73,2170.0,161.5489,161.5489,161.4737,161.5414,2170.0
2018-06-14 14:55:00,214.66,214.66,214.46,214.56,2798.0,161.4887,161.4887,161.3382,161.4135,2798.0
2018-06-14 15:00:00,214.57,214.65,214.51,214.51,2600.0,161.421,161.4812,161.3759,161.3759,2600.0
2018-06-14 15:05:00,214.49,214.51,214.46,214.51,1100.0,161.3608,161.3759,161.3382,161.3759,1100.0
2018-06-14 15:10:00,214.5,214.59,214.46,214.59,1626.0,161.3683,161.436,161.3382,161.436,1626.0
2018-06-14 15:15:00,214.58,214.6,214.5,214.5,2402.0,161.4285,161.4436,161.3683,161.3683,2402.0
2018-06-14 15:20:00,214.5,214.6,214.45,214.6,3767.0,161.3683,161.4436,161.3307,161.4436,3767.0
2018-06-14 15:25:00,214.61,214.73,214.57,214.73,1804.0,161.4511,161.5414,161.421,161.5414,1804.0
2018-06-14 15:30:00,214.75,214.98,214.75,214.96,5390.0,161.5564,161.7294,161.5564,161.7144,5390.0
2018-06-14 15:35:00,214.97,214.97,214.84,214.87,5911.0,161.7219,161.7219,161.6241,161.6467,5911.0
2018-06-14 15:40:00,214.85,214.92,214.82,214.87,7629.0,161.6316,161.6843,161.6091,161.6467,7629.0
2018-06-14 15:45:00,214.84,214.85,214.63,214.8,8108.0,161.6241,161.6316,161.4661,161.594,8108.0
2018-06-14 15:50:00,214.77,214.79,214.65,214.72,16876.0,161.5715,161.5865,161.4812,161.5338,16876.0
2018-06-14 15:55:00,214.72,214.72,214.37,214.48,56077.0,161.5338,161.5338,161.2705,161.3533,56077.0
2018-06-15 09:30:00,215.05,215.34,214.5,215.01,163466.0,161.7821,162.0003,161.3683,161.752,163466.0
2018-06-15 09:35:00,215.05,215.79,215.04,215.5,4208.0,161.7821,162.3388,161.7746,162.1206,4208.0
2018-06-15 09:40:00,215.16,215.5,214.74,215.32,5870.0,161.8648,162.1206,161.5489,161.9852,5870.0
2018-06-15 09:45:00,215.31,215.65,215.28,215.57,7306.0,161.9777,162.2335,161.9551,162.1733,7306.0
2018-06-15 09:50:00,215.48,215.48,215.06,215.25,1800.0,162.1056,162.1056,161.7896,161.9326,1800.0
2018-06-15 09:55:00,215.22,215.34,215.22,215.31,1900.0,161.91,162.0003,161.91,161.9777,1900.0
2018-06-15 10:00:00,215.41,215.69,215.14,215.69,6485.0,162.0529,162.2636,161.8498,162.2636,6485.0
2018-06-15 10:05:00,215.77,216.36,215.77,216.36,3820.0,162.3238,162.7676,162.3238,162.7676,3820.0
2018-06-15 10:10:00,216.18,216.29,215.95,216.29,14031.0,162.6322,162.7149,162.4592,162.7149,14031.0
2018-06-15 10:15:00,216.42,216.55,216.08,216.13,3400.0,162.8127,162.9105,162.557,162.5946,3400.0
2018-06-15 10:20:00,216.16,216.4,216.1,216.35,4665.0,162.6171,162.7977,162.572,162.7601,4665.0
2018-06-15 10:25:00,216.34,216.59,216.17,216.54,3271.0,162.7526,162.9406,162.6247,162.903,3271.0
2018-06-15 10:30:00,216.56,216.75,216.49,216.49,2900.0,162.9181,163.061,162.8654,162.8654,2900.0
2018-06-15 10:35:00,216.4,216.4,215.99,216.22,3631.0,162.7977,162.7977,162.4893,162.6623,3631.0
2018-06-15 10:40:00,216.07,216.32,215.89,216.06,13774.0,162.5494,162.7375,162.414,162.5419,13774.0
2018-06-15 10:45:00,216.04,216.15,215.87,216.13,1950.0,162.5269,162.6096,162.399,162.5946,1950.0
2018-06-15 10:50:00,216.05,216.06,215.81,215.9,1784.0,162.5344,162.5419,162.3538,162.4216,1784.0
2018-06-15 10:55:00,215.99,216.06,215.95,216.06,1300.0,162.4893,162.5419,162.4592,162.5419,1300.0
2018-06-15 11:00:00,216.06,216.14,215.82,216.0,4000.0,162.5419,162.6021,162.3614,162.4968,4000.0
2018-06-15 11:05:00,216.0,216.0,215.98,215.98,300.0,162.4968,162.4968,162.4817,162.4817,300.0
2018-06-15 11:10:00,216.02,216.19,216.02,216.1,2040.0,162.5118,162.6397,162.5118,162.572,2040.0
2018-06-15 11:15:00,216.12,216.12,215.82,215.9,2500.0,162.5871,162.5871,162.3614,162.4216,2500.0
2018-06-15 11:20:00,215.96,216.19,215.88,216.11,6286.0,162.4667,162.6397,162.4065,162.5795,6286.0
2018-06-15 11:25:00,216.11,216.34,216.1,216.3,3258.0,162.5795,162.7526,162.572,162.7225,3258.0
2018-06-15 11:30:00,216.36,216.75,216.33,216.75,2861.0,162.7676,163.061,162.745,163.061,2861.0
2018-06-15 11:35:00,216.66,216.72,216.55,216.55,7135.0,162.9933,163.0384,162.9105,162.9105,7135.0
2018-06-15 11:40:00,216.48,216.48,216.34,216.34,2070.0,162.8579,162.8579,162.7526,162.7526,2070.0
2018-06-15 11:45:00,216.29,216.32,216.09,216.1,2120.0,162.7149,162.7375,162.5645,162.572,2120.0
2018-06-15 11:50:00,216.04,216.18,215.94,216.09,2200.0,162.5269,162.6322,162.4516,162.5645,2200.0
2018-06-15 11:55:00,216.09,216.15,216.08,216.08,1050.0,162.5645,162.6096,162.557,162.557,1050.0
2018-06-15 12:00:00,216.03,216.09,215.78,215.86,1994.0,162.5193,162.5645,162.3313,162.3915,1994.0
2018-06-15 12:05:00,215.78,215.86,215.55,215.63,2623.0,162.3313,162.3915,162.1582,162.2184,2623.0
2018-06-15 12:10:00,215.47,215.47,215.22,215.22,806.0,162.0981,162.0981,161.91,161.91,806.0
2018-06-15 12:15:00,215.22,215.37,215.17,215.37,3423.0,161.91,162.0228,161.8724,162.0228,3423.0
2018-06-15 12:20:00,215.38,215.42,215.3,215.3,1200.0,162.0304,162.0604,161.9702,161.9702,1200.0
2018-06-15 12:25:00,215.26,215.26,215.14,215.19,1400.0,161.9401,161.9401,161.8498,161.8874,1400.0
2018-06-15 12:30:00,215.11,215.11,215.0,215.06,900.0,161.8272,161.8272,161.7445,161.7896,900.0
2018-06-15 12:35:00,215.02,215.06,214.88,214.88,3000.0,161.7595,161.7896,161.6542,161.6542,3000.0
2018-06-15 12:40:00,214.86,214.92,214.86,214.88,400.0,161.6392,161.6843,161.6392,161.6542,400.0
2018-06-15 12:45:00,214.95,215.03,214.87,214.89,3400.0,161.7069,161.767,161.6467,161.6617,3400.0
2018-06-15 12:50:00,214.91,215.28,214.91,215.19,4545.0,161.6768,161.9551,161.6768,161.8874,4545.0
2018-06-15 12:55:00,215.17,215.48,215.17,215.43,3303.0,161.8724,162.1056,161.8724,162.068,3303.0
2018-06-15 13:00:00,215.36,215.42,215.27,215.27,2000.0,162.0153,162.0604,161.9476,161.9476,2000.0
2018-06-15 13:05:00,215.39,215.48,215.13,215.13,1900.0,162.0379,162.1056,161.8423,161.8423,1900.0
2018-06-15 13:10:00,215.21,215.48,215.05,215.48,4617.0,161.9025,162.1056,161.7821,162.1056,4617.0
2018-06-15 13:15:00,215.49,215.49,215.2,215.27,1600.0,162.1131,162.1131,161.8949,161.9476,1600.0
2018-06-15 13:20:00,215.19,215.38,215.19,215.38,600.0,161.8874,162.0304,161.8874,162.0304,600.0
2018-06-15 13:25:00,215.28,215.31,215.15,215.15,2674.0,161.9551,161.9777,161.8573,161.8573,2674.0
2018-06-15 13:30:00,215.14,215.36,215.08,215.25,2000.0,161.8498,162.0153,161.8047,161.9326,2000.0
2018-06-15 13:35:00,215.32,215.46,215.25,215.29,3127.0,161.9852,162.0905,161.9326,161.9626,3127.0
2018-06-15 13:40:00,215.34,215.34,215.09,215.2,2307.0,162.0003,162.0003,161.8122,161.8949,2307.0
2018-06-15 13:45:00,215.19,215.3,215.14,215.16,2785.0,161.8874,161.9702,161.8498,161.8648,2785.0
2018-06-15 13:50:00,215.19,215.22,215.08,215.08,1900.0,161.8874,161.91,161.8047,161.8047,1900.0
2018-06-15 13:55:00,215.16,215.19,215.05,215.05,4477.0,161.8648,161.8874,161.7821,161.7821,4477.0
2018-06-15 14:00:00,214.95,215.0,214.91,214.97,2700.0,161.7069,161.7445,161.6768,161.7219,2700.0
2018-06-15 14:05:00,215.02,215.26,214.95,215.22,5048.0,161.7595,161.9401,161.7069,161.91,5048.0
2018-06-15 14:10:00,215.25,215.31,215.21,215.22,2553.0,161.9326,161.9777,161.9025,161.91,2553.0
2018-06-15 14:15:00,215.29,215.32,214.96,215.16,5049.0,161.9626,161.9852,161.7144,161.8648,5049.0
2018-06-15 14:20:00,215.13,215.32,215.09,215.27,6793.0,161.8423,161.9852,161.8122,161.9476,6793.0
2018-06-15 14:25:00,215.2,215.33,215.19,215.33,2200.0,161.8949,161.9927,161.8874,161.9927,2200.0
2018-06-15 14:30:00,215.29,215.34,215.18,215.19,1825.0,161.9626,162.0003,161.8799,161.8874,1825.0
2018-06-15 14:35:00,215.25,215.3,215.08,215.1,7584.0,161.9326,161.9702,161.8047,161.8197,7584.0
2018-06-15 14:40:00,215.1,215.17,215.06,215.06,3292.0,161.8197,161.8724,161.7896,161.7896,3292.0
2018-06-15 14:45:00,215.12,215.15,215.05,215.05,2300.0,161.8348,161.8573,161.7821,161.7821,2300.0
2018-06-15 14:50:00,215.03,215.03,214.85,214.86,2305.0,161.767,161.767,161.6316,161.6392,2305.0
2018-06-15 14:55:00,214.87,214.91,214.62,214.62,4468.0,161.6467,161.6768,161.4586,161.4586,4468.0
2018-06-15 15:00:00,214.61,214.62,214.5,214.57,4935.0,161.4511,161.4586,161.3683,161.421,4935.0
2018-06-15 15:05:00,214.65,214.73,214.65,214.73,2107.0,161.4812,161.5414,161.4812,161.5414,2107.0
2018-06-15 15:10:00,214.72,214.72,214.32,214.32,5875.0,161.5338,161.5338,161.2329,161.2329,5875.0
2018-06-15 15:15:00,214.36,214.41,214.24,214.26,2828.0,161.263,161.3006,161.1727,161.1878,2828.0
2018-06-15 15:20:00,214.27,214.39,214.23,214.34,7600.0,161.1953,161.2856,161.1652,161.248,7600.0
2018-06-15 15:25:00,214.33,214.49,214.27,214.28,8156.0,161.2404,161.3608,161.1953,161.2028,8156.0
2018-06-15 15:30:00,214.26,214.3,214.13,214.14,7671.0,161.1878,161.2179,161.09,161.0975,7671.0
2018-06-15 15:35:00,214.17,214.29,214.17,214.27,6033.0,161.1201,161.2103,161.1201,161.1953,6033.0
2018-06-15 15:40:00,214.29,214.3,213.92,213.92,11865.0,161.2103,161.2179,160.932,160.932,11865.0
2018-06-15 15:45:00,213.8,213.94,213.75,213.83,20432.0,160.8417,160.947,160.8041,160.8643,20432.0
2018-06-15 15:50:00,213.86,213.98,213.78,213.98,23267.0,160.8869,160.9771,160.8267,160.9771,23267.0
2018-06-15 15:55:00,213.97,214.18,213.92,214.1,89883.0,160.9696,161.1276,160.932,161.0674,89883.0
2018-06-18 09:30:00,213.92,214.99,213.92,214.99,4779.0,160.932,161.737,160.932,161.737,4779.0
2018-06-18 09:35:00,214.55,215.62,214.55,214.79,5255.0,161.4059,162.2109,161.4059,161.5865,5255.0
2018-06-18 09:40:00,214.8,214.95,214.55,214.66,2628.0,161.594,161.7069,161.4059,161.4887,2628.0
2018-06-18 09:45:00,214.98,215.18,214.59,214.64,4875.0,161.7294,161.8799,161.436,161.4737,4875.0
2018-06-18 09:50:00,214.68,214.81,214.6,214.81,900.0,161.5037,161.6015,161.4436,161.6015,900.0
2018-06-18 09:55:00,214.83,214.83,214.17,214.17,2391.0,161.6166,161.6166,161.1201,161.1201,2391.0
2018-06-18 10:00:00,214.02,214.05,213.88,213.97,1828.0,161.0072,161.0298,160.9019,160.9696,1828.0
2018-06-18 10:05:00,214.11,214.11,213.58,213.85,1800.0,161.0749,161.0749,160.6762,160.8793,1800.0
2018-06-18 10:10:00,213.95,214.11,213.62,213.84,1404.0,160.9546,161.0749,160.7063,160.8718,1404.0
2018-06-18 10:15:00,213.82,214.01,213.33,213.33,2637.0,160.8568,160.9997,160.4881,160.4881,2637.0
2018-06-18 10:20:00,213.26,213.8,213.26,213.36,2347.0,160.4355,160.8417,160.4355,160.5107,2347.0
2018-06-18 10:25:00,213.35,213.37,212.79,212.8,3267.0,160.5032,160.5182,160.0819,160.0894,3267.0
2018-06-18 10:30:00,213.01,213.5,213.0,213.13,3634.0,160.2474,160.616,160.2399,160.3377,3634.0
2018-06-18 10:35:00,213.11,213.64,213.11,213.64,1425.0,160.3226,160.7214,160.3226,160.7214,1425.0
2018-06-18 10:40:00,213.68,213.88,213.66,213.88,2800.0,160.7514,160.9019,160.7364,160.9019,2800.0
2018-06-18 10:45:00,213.92,214.26,213.92,214.26,862.0,160.932,161.1878,160.932,161.1878,862.0
2018-06-18 10:50:00,214.24,214.41,214.24,214.41,4711.0,161.1727,161.3006,161.1727,161.3006,4711.0
2018-06-18 10:55:00,214.46,214.52,214.42,214.52,1300.0,161.3382,161.3834,161.3081,161.3834,1300.0
2018-06-18 11:00:00,214.48,214.48,214.27,214.28,6651.0,161.3533,161.3533,161.1953,161.2028,6651.0
2018-06-18 11:05:00,214.23,214.58,214.07,214.58,5908.0,161.1652,161.4285,161.0448,161.4285,5908.0
2018-06-18 11:10:00,214.62,214.67,214.19,214.31,5900.0,161.4586,161.4962,161.1351,161.2254,5900.0
2018-06-18 11:15:00,214.31,214.5,214.25,214.5,2018.0,161.2254,161.3683,161.1803,161.3683,2018.0
2018-06-18 11:20:00,214.55,214.63,214.39,214.43,5432.0,161.4059,161.4661,161.2856,161.3157,5432.0
2018-06-18 11:25:00,214.43,214.51,214.4,214.4,873.0,161.3157,161.3759,161.2931,161.2931,873.0
2018-06-18 11:30:00,214.42,214.42,214.18,214.24,2245.0,161.3081,161.3081,161.1276,161.1727,2245.0
2018-06-18 11:35:00,214.23,214.37,214.13,214.19,1989.0,161.1652,161.2705,161.09,161.1351,1989.0
2018-06-18 11:40:00,214.14,214.42,214.12,214.14,9821.0,161.0975,161.3081,161.0825,161.0975,9821.0
2018-06-18 11:45:00,214.21,214.47,214.14,214.24,3037.0,161.1502,161.3458,161.0975,161.1727,3037.0
2018-06-18 11:50:00,214.23,214.35,214.17,214.22,3810.0,161.1652,161.2555,161.1201,161.1577,3810.0
2018-06-18 11:55:00,214.17,214.22,214.09,214.22,1160.0,161.1201,161.1577,161.0599,161.1577,1160.0
2018-06-18 12:00:00,214.33,214.33,214.13,214.16,1600.0,161.2404,161.2404,161.09,161.1125,1600.0
2018-06-18 12:05:00,214.19,214.31,214.08,214.2,2350.0,161.1351,161.2254,161.0524,161.1426,2350.0
2018-06-18 12:10:00,214.23,214.23,213.78,213.85,8100.0,161.1652,161.1652,160.8267,160.8793,8100.0
2018-06-18 12:15:00,213.9,214.03,213.88,213.88,2990.0,160.917,161.0147,160.9019,160.9019,2990.0
2018-06-18 12:20:00,213.92,213.98,213.71,213.82,7540.0,160.932,160.9771,160.774,160.8568,7540.0
2018-06-18 12:25:00,213.78,213.9,213.75,213.75,1924.0,160.8267,160.917,160.8041,160.8041,1924.0
2018-06-18 12:30:00,213.82,213.91,213.7,213.8,2600.0,160.8568,160.9245,160.7665,160.8417,2600.0
2018-06-18 12:35:00,213.82,214.0,213.82,213.89,4318.0,160.8568,160.9922,160.8568,160.9094,4318.0
2018-06-18 12:40:00,213.94,214.06,213.85,214.05,9931.0,160.947,161.0373,160.8793,161.0298,9931.0
2018-06-18 12:45:00,214.03,214.16,213.91,213.91,8012.0,161.0147,161.1125,160.9245,160.9245,8012.0
2018-06-18 12:50:00,213.94,214.06,213.86,213.86,1000.0,160.947,161.0373,160.8869,160.8869,1000.0
2018-06-18 12:55:00,213.83,213.92,213.75,213.92,3000.0,160.8643,160.932,160.8041,160.932,3000.0
2018-06-18 13:00:00,213.97,214.0,213.85,213.93,4500.0,160.9696,160.9922,160.8793,160.9395,4500.0
2018-06-18 13:05:00,213.94,214.03,213.86,213.96,14909.0,160.947,161.0147,160.8869,160.9621,14909.0
2018-06-18 13:10:00,214.01,214.01,213.85,213.92,4400.0,160.9997,160.9997,160.8793,160.932,4400.0
2018-06-18 13:15:00,213.96,214.13,213.93,214.02,5800.0,160.9621,161.09,160.9395,161.0072,5800.0
2018-06-18 13:20:00,214.0,214.11,213.91,214.0,9517.0,160.9922,161.0749,160.9245,160.9922,9517.0
2018-06-18 13:25:00,213.96,214.1,213.76,214.02,29475.0,160.9621,161.0674,160.8116,161.0072,29475.0
2018-06-18 13:30:00,214.02,214.07,213.43,213.49,18120.0,161.0072,161.0448,160.5634,160.6085,18120.0
2018-06-18 13:35:00,213.41,213.58,213.37,213.55,3900.0,160.5483,160.6762,160.5182,160.6536,3900.0
2018-06-18 13:40:00,213.53,213.58,213.46,213.49,2923.0,160.6386,160.6762,160.5859,160.6085,2923.0
2018-06-18 13:45:00,213.48,213.48,213.31,213.31,935.0,160.601,160.601,160.4731,160.4731,935.0
2018-06-18 13:50:00,213.39,213.53,213.39,213.51,3093.0,160.5333,160.6386,160.5333,160.6236,3093.0
2018-06-18 13:55:00,213.5,213.53,213.39,213.53,2685.0,160.616,160.6386,160.5333,160.6386,2685.0
2018-06-18 14:00:00,213.51,213.65,213.51,213.65,714.0,160.6236,160.7289,160.6236,160.7289,714.0
2018-06-18 14:05:00,213.67,213.92,213.67,213.9,3467.0,160.7439,160.932,160.7439,160.917,3467.0
2018-06-18 14:10:00,213.84,213.87,213.71,213.71,1901.0,160.8718,160.8944,160.774,160.774,1901.0
2018-06-18 14:15:00,213.72,213.79,213.62,213.71,2670.0,160.7815,160.8342,160.7063,160.774,2670.0
2018-06-18 14:20:00,213.8,214.0,213.8,214.0,981.0,160.8417,160.9922,160.8417,160.9922,981.0
2018-06-18 14:25:00,214.0,214.1,213.93,214.05,3902.0,160.9922,161.0674,160.9395,161.0298,3902.0
2018-06-18 14:30:00,214.04,214.21,213.98,214.2,4570.0,161.0223,161.1502,160.9771,161.1426,4570.0
2018-06-18 14:35:00,214.22,214.22,214.07,214.14,3166.0,161.1577,161.1577,161.0448,161.0975,3166.0
2018-06-18 14:40:00,214.17,214.21,214.03,214.03,3296.0,161.1201,161.1502,161.0147,161.0147,3296.0
2018-06-18 14:45:00,214.01,214.03,213.78,213.86,3196.0,160.9997,161.0147,160.8267,160.8869,3196.0
2018-06-18 14:50:00,213.85,213.85,213.69,213.69,1200.0,160.8793,160.8793,160.759,160.759,1200.0
2018-06-18 14:55:00,213.72,213.72,213.41,213.66,4100.0,160.7815,160.7815,160.5483,160.7364,4100.0
2018-06-18 15:00:00,213.66,213.77,213.49,213.77,3803.0,160.7364,160.8192,160.6085,160.8192,3803.0
2018-06-18 15:05:00,213.73,213.75,213.64,213.72,2701.0,160.7891,160.8041,160.7214,160.7815,2701.0
2018-06-18 15:10:00,213.77,213.81,213.55,213.56,5062.0,160.8192,160.8492,160.6536,160.6612,5062.0
2018-06-18 15:15:00,213.6,213.83,213.6,213.82,3387.0,160.6913,160.8643,160.6913,160.8568,3387.0
2018-06-18 15:20:00,213.87,214.04,213.84,213.84,1663.0,160.8944,161.0223,160.8718,160.8718,1663.0
2018-06-18 15:25:00,213.87,213.98,213.82,213.82,3195.0,160.8944,160.9771,160.8568,160.8568,3195.0
2018-06-18 15:30:00,213.86,214.14,213.86,214.12,4760.0,160.8869,161.0975,160.8869,161.0825,4760.0
2018-06-18 15:35:00,214.13,214.25,214.06,214.11,3904.0,161.09,161.1803,161.0373,161.0749,3904.0
2018-06-18 15:40:00,214.08,214.09,213.96,214.03,9359.0,161.0524,161.0599,160.9621,161.0147,9359.0
2018-06-18 15:45:00,214.02,214.47,213.98,214.47,9181.0,161.0072,161.3458,160.9771,161.3458,9181.0
2018-06-18 15:50:00,214.52,214.56,214.4,214.52,13427.0,161.3834,161.4135,161.2931,161.3834,13427.0
2018-06-18 15:55:00,214.51,214.77,214.5,214.67,36364.0,161.3759,161.5715,161.3683,161.4962,36364.0
2018-06-19 09:30:00,213.48,215.71,213.42,215.71,15987.0,160.601,162.2786,160.5558,162.2786,15987.0
2018-06-19 09:35:00,215.48,215.54,214.94,215.44,11700.0,162.1056,162.1507,161.6993,162.0755,11700.0
2018-06-19 09:40:00,215.42,215.93,215.42,215.78,9422.0,162.0604,162.4441,162.0604,162.3313,9422.0
2018-06-19 09:45:00,215.65,215.76,215.3,215.51,11905.0,162.2335,162.3162,161.9702,162.1282,11905.0
2018-06-19 09:50:00,215.43,215.83,215.43,215.79,8129.0,162.068,162.3689,162.068,162.3388,8129.0
2018-06-19 09:55:00,215.83,216.02,215.6,215.85,24607.0,162.3689,162.5118,162.1959,162.3839,24607.0
2018-06-19 10:00:00,215.97,215.97,215.61,215.71,8122.0,162.4742,162.4742,162.2034,162.2786,8122.0
2018-06-19 10:05:00,215.79,216.21,215.79,216.11,12603.0,162.3388,162.6548,162.3388,162.5795,12603.0
2018-06-19 10:10:00,216.16,216.2,215.94,216.03,6462.0,162.6171,162.6472,162.4516,162.5193,6462.0
2018-06-19 10:15:00,216.1,216.34,216.04,216.26,11175.0,162.572,162.7526,162.5269,162.6924,11175.0
2018-06-19 10:20:00,216.3,216.58,216.13,216.43,10566.0,162.7225,162.9331,162.5946,162.8203,10566.0
2018-06-19 10:25:00,216.37,216.8,216.36,216.8,6260.0,162.7751,163.0986,162.7676,163.0986,6260.0
2018-06-19 10:30:00,216.78,217.32,216.76,217.31,4884.0,163.0836,163.4898,163.0685,163.4823,4884.0
2018-06-19 10:35:00,217.26,217.64,217.15,217.3,8752.0,163.4447,163.7306,163.3619,163.4748,8752.0
2018-06-19 10:40:00,217.31,217.55,217.13,217.38,11649.0,163.4823,163.6628,163.3469,163.535,11649.0
2018-06-19 10:45:00,217.38,217.91,217.38,217.75,6007.0,163.535,163.9337,163.535,163.8133,6007.0
2018-06-19 10:50:00,217.63,217.68,217.48,217.63,6346.0,163.723,163.7606,163.6102,163.723,6346.0
2018-06-19 10:55:00,217.63,217.84,217.5,217.81,10156.0,163.723,163.881,163.6252,163.8584,10156.0
2018-06-19 11:00:00,217.87,218.1,217.59,217.66,12097.0,163.9036,164.0766,163.6929,163.7456,12097.0
2018-06-19 11:05:00,217.72,217.96,217.6,217.64,4294.0,163.7907,163.9713,163.7005,163.7306,4294.0
2018-06-19 11:10:00,217.68,217.91,217.68,217.71,8402.0,163.7606,163.9337,163.7606,163.7832,8402.0
2018-06-19 11:15:00,217.72,218.04,217.66,217.99,12718.0,163.7907,164.0315,163.7456,163.9939,12718.0
2018-06-19 11:20:00,217.97,218.19,217.84,218.19,7373.0,163.9788,164.1443,163.881,164.1443,7373.0
2018-06-19 11:25:00,218.34,218.35,217.91,218.05,10345.0,164.2572,164.2647,163.9337,164.039,10345.0
2018-06-19 11:30:00,217.97,218.04,217.74,217.87,13711.0,163.9788,164.0315,163.8058,163.9036,13711.0
2018-06-19 11:35:00,217.94,218.03,217.6,217.66,12544.0,163.9562,164.0239,163.7005,163.7456,12544.0
2018-06-19 11:40:00,217.66,217.72,217.6,217.67,2600.0,163.7456,163.7907,163.7005,163.7531,2600.0
2018-06-19 11:45:00,217.59,217.59,217.2,217.2,5006.0,163.6929,163.6929,163.3995,163.3995,5006.0
2018-06-19 11:50:00,217.27,217.35,217.26,217.34,1044.0,163.4522,163.5124,163.4447,163.5049,1044.0
2018-06-19 11:55:00,217.41,217.48,217.27,217.34,2383.0,163.5575,163.6102,163.4522,163.5049,2383.0
2018-06-19 12:00:00,217.3,217.3,217.0,217.17,5574.0,163.4748,163.4748,163.2491,163.377,5574.0
2018-06-19 12:05:00,217.09,217.1,216.9,216.95,3300.0,163.3168,163.3243,163.1739,163.2115,3300.0
2018-06-19 12:10:00,216.98,217.01,216.83,216.83,3950.0,163.234,163.2566,163.1212,163.1212,3950.0
2018-06-19 12:15:00,216.82,217.18,216.82,217.18,6141.0,163.1137,163.3845,163.1137,163.3845,6141.0
2018-06-19 12:20:00,217.18,217.18,217.0,217.03,9518.0,163.3845,163.3845,163.2491,163.2716,9518.0
2018-06-19 12:25:00,217.01,217.11,217.01,217.07,3012.0,163.2566,163.3318,163.2566,163.3017,3012.0
2018-06-19 12:30:00,217.06,217.18,217.0,217.14,8984.0,163.2942,163.3845,163.2491,163.3544,8984.0
2018-06-19 12:35:00,217.14,217.26,217.11,217.11,4000.0,163.3544,163.4447,163.3318,163.3318,4000.0
2018-06-19 12:40:00,217.14,217.16,216.85,216.87,10871.0,163.3544,163.3694,163.1362,163.1513,10871.0
2018-06-19 12:45:00,216.84,216.92,216.65,216.66,13526.0,163.1287,163.1889,162.9858,162.9933,13526.0
2018-06-19 12:50:00,216.68,216.79,216.58,216.75,4044.0,163.0083,163.0911,162.9331,163.061,4044.0
2018-06-19 12:55:00,216.76,216.9,216.76,216.9,400.0,163.0685,163.1739,163.0685,163.1739,400.0
2018-06-19 13:00:00,216.94,217.12,216.85,216.89,7081.0,163.2039,163.3394,163.1362,163.1663,7081.0
2018-06-19 13:05:00,216.91,216.99,216.8,216.9,3996.0,163.1814,163.2416,163.0986,163.1739,3996.0
2018-06-19 13:10:00,216.89,217.0,216.84,216.96,5003.0,163.1663,163.2491,163.1287,163.219,5003.0
2018-06-19 13:15:00,216.95,217.12,216.93,216.93,6065.0,163.2115,163.3394,163.1964,163.1964,6065.0
2018-06-19 13:20:00,216.9,216.94,216.73,216.93,5987.0,163.1739,163.2039,163.046,163.1964,5987.0
2018-06-19 13:25:00,216.94,217.01,216.69,216.69,4000.0,163.2039,163.2566,163.0159,163.0159,4000.0
2018-06-19 13:30:00,216.6,216.63,216.43,216.43,3700.0,162.9482,162.9707,162.8203,162.8203,3700.0
2018-06-19 13:35:00,216.43,216.57,216.4,216.4,4145.0,162.8203,162.9256,162.7977,162.7977,4145.0
2018-06-19 13:40:00,216.43,216.43,216.32,216.32,1524.0,162.8203,162.8203,162.7375,162.7375,1524.0
2018-06-19 13:45:00,216.38,216.39,216.31,216.31,2102.0,162.7827,162.7902,162.73,162.73,2102.0
2018-06-19 13:50:00,216.38,216.81,216.38,216.67,6170.0,162.7827,163.1061,162.7827,163.0008,6170.0
2018-06-19 13:55:00,216.71,216.95,216.69,216.93,2961.0,163.0309,163.2115,163.0159,163.1964,2961.0
2018-06-19 14:00:00,216.93,216.93,216.8,216.8,2800.0,163.1964,163.1964,163.0986,163.0986,2800.0
2018-06-19 14:05:00,216.88,217.01,216.87,216.98,6804.0,163.1588,163.2566,163.1513,163.234,6804.0
2018-06-19 14:10:00,216.99,217.12,216.93,217.09,6054.0,163.2416,163.3394,163.1964,163.3168,6054.0
2018-06-19 14:15:00,217.05,217.11,216.94,216.94,5575.0,163.2867,163.3318,163.2039,163.2039,5575.0
2018-06-19 14:20:00,216.98,217.05,216.95,217.0,3295.0,163.234,163.2867,163.2115,163.2491,3295.0
2018-06-19 14:25:00,216.99,216.99,216.53,216.53,7300.0,163.2416,163.2416,162.8955,162.8955,7300.0
2018-06-19 14:30:00,216.58,216.66,216.56,216.56,5516.0,162.9331,162.9933,162.9181,162.9181,5516.0
2018-06-19 14:35:00,216.56,216.56,216.49,216.53,4276.0,162.9181,162.9181,162.8654,162.8955,4276.0
2018-06-19 14:40:00,216.49,216.59,216.42,216.56,6888.0,162.8654,162.9406,162.8127,162.9181,6888.0
2018-06-19 14:45:00,216.5,216.71,216.46,216.71,4453.0,162.8729,163.0309,162.8428,163.0309,4453.0
2018-06-19 14:50:00,216.71,216.83,216.64,216.64,6497.0,163.0309,163.1212,162.9783,162.9783,6497.0
2018-06-19 14:55:00,216.69,217.03,216.69,217.02,7002.0,163.0159,163.2716,163.0159,163.2641,7002.0
2018-06-19 15:00:00,217.01,217.19,216.94,217.02,11429.0,163.2566,163.392,163.2039,163.2641,11429.0
2018-06-19 15:05:00,217.02,217.05,216.88,216.91,7907.0,163.2641,163.2867,163.1588,163.1814,7907.0
2018-06-19 15:10:00,216.92,216.97,216.82,216.95,7868.0,163.1889,163.2265,163.1137,163.2115,7868.0
2018-06-19 15:15:00,216.93,217.12,216.91,217.09,6655.0,163.1964,163.3394,163.1814,163.3168,6655.0
2018-06-19 15:20:00,217.1,217.33,217.06,217.21,12737.0,163.3243,163.4973,163.2942,163.4071,12737.0
2018-06-19 15:25:00,217.2,217.2,216.9,217.11,21064.0,163.3995,163.3995,163.1739,163.3318,21064.0
2018-06-19 15:30:00,217.12,217.16,216.93,217.04,15953.0,163.3394,163.3694,163.1964,163.2792,15953.0
2018-06-19 15:35:00,217.07,217.2,216.89,217.12,28311.0,163.3017,163.3995,163.1663,163.3394,28311.0
2018-06-19 15:40:00,217.08,217.31,217.06,217.23,14633.0,163.3093,163.4823,163.2942,163.4221,14633.0
2018-06-19 15:45:00,217.17,217.26,217.05,217.14,32048.0,163.377,163.4447,163.2867,163.3544,32048.0
2018-06-19 15:50:00,217.16,217.25,217.08,217.12,21169.0,163.3694,163.4372,163.3093,163.3394,21169.0
2018-06-19 15:55:00,217.12,217.21,217.05,217.07,56136.0,163.3394,163.4071,163.2867,163.3017,56136.0
2018-06-20 09:30:00,217.14,218.15,217.14,217.97,8067.0,163.3544,164.1142,163.3544,163.9788,8067.0
2018-06-20 09:35:00,218.14,218.25,217.53,217.87,7367.0,164.1067,164.1895,163.6478,163.9036,7367.0
2018-06-20 09:40:00,218.0,218.25,217.59,217.59,3227.0,164.0014,164.1895,163.6929,163.6929,3227.0
2018-06-20 09:45:00,217.59,217.8,217.51,217.54,4400.0,163.6929,163.8509,163.6328,163.6553,4400.0
2018-06-20 09:50:00,217.59,218.07,217.48,218.0,4745.0,163.6929,164.054,163.6102,164.0014,4745.0
2018-06-20 09:55:00,217.98,218.06,216.92,216.93,12937.0,163.9863,164.0465,163.1889,163.1964,12937.0
2018-06-20 10:00:00,216.76,217.31,216.49,217.03,13146.0,163.0685,163.4823,162.8654,163.2716,13146.0
2018-06-20 10:05:00,217.02,217.26,216.78,217.17,2329.0,163.2641,163.4447,163.0836,163.377,2329.0
2018-06-20 10:10:00,217.17,217.24,217.02,217.17,3449.0,163.377,163.4296,163.2641,163.377,3449.0
2018-06-20 10:15:00,217.2,217.76,217.14,217.76,4506.0,163.3995,163.8208,163.3544,163.8208,4506.0
2018-06-20 10:20:00,217.72,218.2,217.71,218.06,10705.0,163.7907,164.1518,163.7832,164.0465,10705.0
2018-06-20 10:25:00,218.03,218.09,217.93,218.06,10427.0,164.0239,164.0691,163.9487,164.0465,10427.0
2018-06-20 10:30:00,218.06,218.39,218.06,218.19,4476.0,164.0465,164.2948,164.0465,164.1443,4476.0
2018-06-20 10:35:00,218.18,218.5,218.18,218.5,6004.0,164.1368,164.3775,164.1368,164.3775,6004.0
2018-06-20 10:40:00,218.53,218.79,218.38,218.72,9982.0,164.4001,164.5957,164.2873,164.543,9982.0
2018-06-20 10:45:00,218.66,218.77,218.62,218.67,1695.0,164.4979,164.5807,164.4678,164.5054,1695.0
2018-06-20 10:50:00,218.71,218.71,218.42,218.52,4829.0,164.5355,164.5355,164.3173,164.3926,4829.0
2018-06-20 10:55:00,218.59,218.78,218.58,218.76,3743.0,164.4452,164.5882,164.4377,164.5731,3743.0
2018-06-20 11:00:00,218.7,218.79,218.65,218.66,5299.0,164.528,164.5957,164.4904,164.4979,5299.0
2018-06-20 11:05:00,218.63,218.74,218.57,218.64,10488.0,164.4753,164.5581,164.4302,164.4829,10488.0
2018-06-20 11:10:00,218.63,218.74,218.5,218.67,11114.0,164.4753,164.5581,164.3775,164.5054,11114.0
2018-06-20 11:15:00,218.62,218.83,218.56,218.83,2587.0,164.4678,164.6258,164.4227,164.6258,2587.0
2018-06-20 11:20:00,218.85,218.85,218.6,218.73,2300.0,164.6408,164.6408,164.4528,164.5506,2300.0
2018-06-20 11:25:00,218.67,218.73,218.35,218.37,2723.0,164.5054,164.5506,164.2647,164.2797,2723.0
2018-06-20 11:30:00,218.37,218.67,218.36,218.67,3628.0,164.2797,164.5054,164.2722,164.5054,3628.0
2018-06-20 11:35:00,218.58,218.62,218.41,218.62,3874.0,164.4377,164.4678,164.3098,164.4678,3874.0
2018-06-20 11:40:00,218.64,218.83,218.6,218.68,3700.0,164.4829,164.6258,164.4528,164.5129,3700.0
2018-06-20 11:45:00,218.67,218.74,218.67,218.71,1892.0,164.5054,164.5581,164.5054,164.5355,1892.0
2018-06-20 11:50:00,218.71,218.71,218.37,218.53,3200.0,164.5355,164.5355,164.2797,164.4001,3200.0
2018-06-20 11:55:00,218.55,218.72,218.53,218.56,3100.0,164.4151,164.543,164.4001,164.4227,3100.0
2018-06-20 12:00:00,218.54,218.59,218.43,218.51,1408.0,164.4076,164.4452,164.3249,164.3851,1408.0
2018-06-20 12:05:00,218.5,218.7,218.43,218.7,2453.0,164.3775,164.528,164.3249,164.528,2453.0
2018-06-20 12:10:00,218.71,218.78,218.68,218.76,4223.0,164.5355,164.5882,164.5129,164.5731,4223.0
2018-06-20 12:15:00,218.75,218.75,218.61,218.65,3681.0,164.5656,164.5656,164.4603,164.4904,3681.0
2018-06-20 12:20:00,218.65,218.66,218.55,218.55,500.0,164.4904,164.4979,164.4151,164.4151,500.0
2018-06-20 12:25:00,218.53,218.61,218.39,218.48,2492.0,164.4001,164.4603,164.2948,164.3625,2492.0
2018-06-20 12:30:00,218.47,218.69,218.46,218.65,1395.0,164.355,164.5205,164.3474,164.4904,1395.0
2018-06-20 12:35:00,218.59,218.78,218.59,218.75,1475.0,164.4452,164.5882,164.4452,164.5656,1475.0
2018-06-20 12:40:00,218.83,218.83,218.77,218.81,1562.0,164.6258,164.6258,164.5807,164.6107,1562.0
2018-06-20 12:45:00,218.77,218.8,218.75,218.75,1000.0,164.5807,164.6032,164.5656,164.5656,1000.0
2018-06-20 12:50:00,218.74,218.8,218.73,218.77,1215.0,164.5581,164.6032,164.5506,164.5807,1215.0
2018-06-20 12:55:00,218.77,218.97,218.75,218.97,2765.0,164.5807,164.7311,164.5656,164.7311,2765.0
2018-06-20 13:00:00,218.93,218.95,218.82,218.92,6717.0,164.701,164.7161,164.6183,164.6935,6717.0
2018-06-20 13:05:00,218.98,218.98,218.69,218.77,2756.0,164.7386,164.7386,164.5205,164.5807,2756.0
2018-06-20 13:10:00,218.8,218.8,218.57,218.76,4265.0,164.6032,164.6032,164.4302,164.5731,4265.0
2018-06-20 13:15:00,218.8,218.8,218.66,218.69,2200.0,164.6032,164.6032,164.4979,164.5205,2200.0
2018-06-20 13:20:00,218.72,218.74,218.63,218.63,2006.0,164.543,164.5581,164.4753,164.4753,2006.0
2018-06-20 13:25:00,218.67,218.77,218.65,218.77,1565.0,164.5054,164.5807,164.4904,164.5807,1565.0
2018-06-20 13:30:00,218.77,218.77,218.76,218.77,100.0,164.5807,164.5807,164.5731,164.5807,100.0
2018-06-20 13:35:00,218.72,218.72,218.55,218.69,3430.0,164.543,164.543,164.4151,164.5205,3430.0
2018-06-20 13:40:00,218.73,218.82,218.71,218.76,1720.0,164.5506,164.6183,164.5355,164.5731,1720.0
2018-06-20 13:45:00,218.83,218.86,218.76,218.82,4077.0,164.6258,164.6484,164.5731,164.6183,4077.0
2018-06-20 13:50:00,218.82,218.9,218.82,218.88,3300.0,164.6183,164.6785,164.6183,164.6634,3300.0
2018-06-20 13:55:00,218.89,219.0,218.82,218.92,4275.0,164.6709,164.7537,164.6183,164.6935,4275.0
2018-06-20 14:00:00,218.88,219.06,218.83,219.06,2339.0,164.6634,164.7988,164.6258,164.7988,2339.0
2018-06-20 14:05:00,219.1,219.1,218.82,218.83,5132.0,164.8289,164.8289,164.6183,164.6258,5132.0
2018-06-20 14:10:00,218.87,218.87,218.73,218.73,3422.0,164.6559,164.6559,164.5506,164.5506,3422.0
2018-06-20 14:15:00,218.68,218.85,218.62,218.85,3077.0,164.5129,164.6408,164.4678,164.6408,3077.0
2018-06-20 14:20:00,218.77,218.8,218.68,218.68,3684.0,164.5807,164.6032,164.5129,164.5129,3684.0
2018-06-20 14:25:00,218.61,218.64,218.38,218.43,2946.0,164.4603,164.4829,164.2873,164.3249,2946.0
2018-06-20 14:30:00,218.46,218.46,218.26,218.26,3050.0,164.3474,164.3474,164.197,164.197,3050.0
2018-06-20 14:35:00,218.31,218.44,218.31,218.43,2150.0,164.2346,164.3324,164.2346,164.3249,2150.0
2018-06-20 14:40:00,218.36,218.36,218.11,218.15,3825.0,164.2722,164.2722,164.0841,164.1142,3825.0
2018-06-20 14:45:00,218.21,218.21,218.19,218.2,700.0,164.1594,164.1594,164.1443,164.1518,700.0
2018-06-20 14:50:00,218.22,218.37,218.19,218.3,12042.0,164.1669,164.2797,164.1443,164.2271,12042.0
2018-06-20 14:55:00,218.26,218.43,218.15,218.17,15978.0,164.197,164.3249,164.1142,164.1293,15978.0
2018-06-20 15:00:00,218.17,218.75,218.16,218.75,9484.0,164.1293,164.5656,164.1217,164.5656,9484.0
2018-06-20 15:05:00,218.71,218.78,218.57,218.78,2700.0,164.5355,164.5882,164.4302,164.5882,2700.0
2018-06-20 15:10:00,218.74,218.82,218.7,218.7,2755.0,164.5581,164.6183,164.528,164.528,2755.0
2018-06-20 15:15:00,218.63,218.88,218.61,218.85,3306.0,164.4753,164.6634,164.4603,164.6408,3306.0
2018-06-20 15:20:00,218.81,218.85,218.43,218.55,6119.0,164.6107,164.6408,164.3249,164.4151,6119.0
2018-06-20 15:25:00,218.54,218.63,218.51,218.56,5535.0,164.4076,164.4753,164.3851,164.4227,5535.0
2018-06-20 15:30:00,218.5,218.82,218.5,218.76,6409.0,164.3775,164.6183,164.3775,164.5731,6409.0
2018-06-20 15:35:00,218.74,218.9,218.58,218.84,9575.0,164.5581,164.6785,164.4377,164.6333,9575.0
2018-06-20 15:40:00,218.84,218.98,218.82,218.98,6211.0,164.6333,164.7386,164.6183,164.7386,6211.0
2018-06-20 15:45:00,219.02,219.08,218.89,218.96,22501.0,164.7687,164.8139,164.6709,164.7236,22501.0
2018-06-20 15:50:00,218.98,218.99,218.65,218.69,21260.0,164.7386,164.7462,164.4904,164.5205,21260.0
2018-06-20 15:55:00,218.67,218.91,218.52,218.64,87641.0,164.5054,164.686,164.3926,164.4829,87641.0
2018-06-21 09:30:00,218.27,218.48,217.92,218.48,13645.0,164.2045,164.3625,163.9412,164.3625,13645.0
2018-06-21 09:35:00,218.44,218.92,218.26,218.53,7226.0,164.3324,164.6935,164.197,164.4001,7226.0
2018-06-21 09:40:00,218.63,218.91,218.55,218.55,5683.0,164.4753,164.686,164.4151,164.4151,5683.0
2018-06-21 09:45:00,218.55,218.9,218.52,218.67,7985.0,164.4151,164.6785,164.3926,164.5054,7985.0
2018-06-21 09:50:00,218.7,219.43,218.61,219.18,8522.0,164.528,165.0772,164.4603,164.8891,8522.0
2018-06-21 09:55:00,219.28,219.36,219.04,219.04,2600.0,164.9643,165.0245,164.7838,164.7838,2600.0
2018-06-21 10:00:00,219.11,219.5,219.11,219.5,1775.0,164.8364,165.1298,164.8364,165.1298,1775.0
2018-06-21 10:05:00,219.34,219.6,219.3,219.51,7896.0,165.0095,165.2051,164.9794,165.1374,7896.0
2018-06-21 10:10:00,219.41,219.6,219.41,219.49,8892.0,165.0621,165.2051,165.0621,165.1223,8892.0
2018-06-21 10:15:00,219.53,219.7,219.49,219.49,7114.0,165.1524,165.2803,165.1223,165.1223,7114.0
2018-06-21 10:20:00,219.61,219.66,219.3,219.58,15390.0,165.2126,165.2502,164.9794,165.19,15390.0
2018-06-21 10:25:00,219.66,219.87,219.54,219.61,5510.0,165.2502,165.4082,165.1599,165.2126,5510.0
2018-06-21 10:30:00,219.62,219.87,219.53,219.77,5591.0,165.2201,165.4082,165.1524,165.333,5591.0
2018-06-21 10:35:00,219.76,219.76,219.22,219.42,2939.0,165.3254,165.3254,164.9192,165.0696,2939.0
2018-06-21 10:40:00,219.54,219.67,219.46,219.67,3300.0,165.1599,165.2577,165.0997,165.2577,3300.0
2018-06-21 10:45:00,219.67,220.2,219.58,220.19,24273.0,165.2577,165.6564,165.19,165.6489,24273.0
2018-06-21 10:50:00,220.2,220.4,220.13,220.22,5677.0,165.6564,165.8069,165.6038,165.6715,5677.0
2018-06-21 10:55:00,220.27,220.27,219.9,219.9,3100.0,165.7091,165.7091,165.4308,165.4308,3100.0
2018-06-21 11:00:00,219.93,220.06,219.92,219.96,1627.0,165.4533,165.5511,165.4458,165.4759,1627.0
2018-06-21 11:05:00,220.03,220.36,220.03,220.24,3115.0,165.5285,165.7768,165.5285,165.6865,3115.0
2018-06-21 11:10:00,220.24,220.4,220.2,220.34,1813.0,165.6865,165.8069,165.6564,165.7618,1813.0
2018-06-21 11:15:00,220.4,220.45,219.98,220.08,7616.0,165.8069,165.8445,165.4909,165.5662,7616.0
2018-06-21 11:20:00,220.04,220.18,220.04,220.08,1250.0,165.5361,165.6414,165.5361,165.5662,1250.0
2018-06-21 11:25:00,220.01,220.07,219.75,220.07,7295.0,165.5135,165.5586,165.3179,165.5586,7295.0
2018-06-21 11:30:00,220.17,220.17,219.86,219.86,8556.0,165.6339,165.6339,165.4007,165.4007,8556.0
2018-06-21 11:35:00,219.86,220.25,219.85,220.24,3381.0,165.4007,165.6941,165.3931,165.6865,3381.0
2018-06-21 11:40:00,220.15,220.5,220.07,220.47,11902.0,165.6188,165.8821,165.5586,165.8596,11902.0
2018-06-21 11:45:00,220.5,220.5,220.15,220.21,5716.0,165.8821,165.8821,165.6188,165.664,5716.0
2018-06-21 11:50:00,220.06,220.11,219.89,220.03,3225.0,165.5511,165.5887,165.4232,165.5285,3225.0
2018-06-21 11:55:00,220.03,220.11,219.88,219.99,7155.0,165.5285,165.5887,165.4157,165.4985,7155.0
2018-06-21 12:00:00,219.93,220.26,219.88,220.26,2848.0,165.4533,165.7016,165.4157,165.7016,2848.0
2018-06-21 12:05:00,220.26,220.26,219.87,220.01,6042.0,165.7016,165.7016,165.4082,165.5135,6042.0
2018-06-21 12:10:00,220.09,220.11,219.9,220.03,3162.0,165.5737,165.5887,165.4308,165.5285,3162.0
2018-06-21 12:15:00,220.09,220.33,219.99,220.19,2505.0,165.5737,165.7542,165.4985,165.6489,2505.0
2018-06-21 12:20:00,220.26,220.27,219.88,219.89,7308.0,165.7016,165.7091,165.4157,165.4232,7308.0
2018-06-21 12:25:00,219.85,220.07,219.85,220.0,2900.0,165.3931,165.5586,165.3931,165.506,2900.0
2018-06-21 12:30:00,220.06,220.09,219.83,220.01,3736.0,165.5511,165.5737,165.3781,165.5135,3736.0
2018-06-21 12:35:00,220.0,220.02,219.9,219.91,3090.0,165.506,165.521,165.4308,165.4383,3090.0
2018-06-21 12:40:00,219.88,220.06,219.76,219.76,9563.0,165.4157,165.5511,165.3254,165.3254,9563.0
2018-06-21 12:45:00,219.86,219.87,219.66,219.7,2700.0,165.4007,165.4082,165.2502,165.2803,2700.0
2018-06-21 12:50:00,219.72,219.79,219.67,219.76,400.0,165.2953,165.348,165.2577,165.3254,400.0
2018-06-21 12:55:00,219.83,219.99,219.78,219.93,1473.0,165.3781,165.4985,165.3405,165.4533,1473.0
2018-06-21 13:00:00,219.89,219.89,219.69,219.73,5830.0,165.4232,165.4232,165.2728,165.3029,5830.0
2018-06-21 13:05:00,219.81,219.88,219.76,219.82,2200.0,165.363,165.4157,165.3254,165.3706,2200.0
2018-06-21 13:10:00,219.85,219.99,219.78,219.99,700.0,165.3931,165.4985,165.3405,165.4985,700.0
2018-06-21 13:15:00,220.02,220.26,220.02,220.16,1972.0,165.521,165.7016,165.521,165.6263,1972.0
2018-06-21 13:20:00,220.16,220.37,220.14,220.37,2200.0,165.6263,165.7843,165.6113,165.7843,2200.0
2018-06-21 13:25:00,220.41,220.41,220.23,220.27,3512.0,165.8144,165.8144,165.679,165.7091,3512.0
2018-06-21 13:30:00,220.26,220.41,220.24,220.38,1764.0,165.7016,165.8144,165.6865,165.7919,1764.0
2018-06-21 13:35:00,220.4,220.41,220.15,220.38,7031.0,165.8069,165.8144,165.6188,165.7919,7031.0
2018-06-21 13:40:00,220.36,220.52,220.29,220.43,3733.0,165.7768,165.8972,165.7241,165.8295,3733.0
2018-06-21 13:45:00,220.54,220.61,220.47,220.61,3140.0,165.9122,165.9649,165.8596,165.9649,3140.0
2018-06-21 13:50:00,220.54,220.76,220.52,220.76,3432.0,165.9122,166.0777,165.8972,166.0777,3432.0
2018-06-21 13:55:00,220.77,220.84,220.69,220.8,2150.0,166.0853,166.1379,166.0251,166.1078,2150.0
2018-06-21 14:00:00,220.74,220.96,220.73,220.81,5157.0,166.0627,166.2282,166.0552,166.1153,5157.0
2018-06-21 14:05:00,220.67,220.84,220.62,220.78,2446.0,166.01,166.1379,165.9724,166.0928,2446.0
2018-06-21 14:10:00,220.72,220.72,220.58,220.58,2300.0,166.0476,166.0476,165.9423,165.9423,2300.0
2018-06-21 14:15:00,220.66,220.75,220.61,220.62,7473.0,166.0025,166.0702,165.9649,165.9724,7473.0
2018-06-21 14:20:00,220.58,220.58,220.33,220.43,2700.0,165.9423,165.9423,165.7542,165.8295,2700.0
2018-06-21 14:25:00,220.42,220.56,220.32,220.56,2226.0,165.8219,165.9273,165.7467,165.9273,2226.0
2018-06-21 14:30:00,220.62,220.74,220.61,220.63,2836.0,165.9724,166.0627,165.9649,165.9799,2836.0
2018-06-21 14:35:00,220.68,220.83,220.64,220.67,5633.0,166.0175,166.1304,165.9875,166.01,5633.0
2018-06-21 14:40:00,220.66,220.67,220.3,220.41,3500.0,166.0025,166.01,165.7317,165.8144,3500.0
2018-06-21 14:45:00,220.34,220.48,220.34,220.42,4301.0,165.7618,165.8671,165.7618,165.8219,4301.0
2018-06-21 14:50:00,220.38,220.57,220.32,220.56,5635.0,165.7919,165.9348,165.7467,165.9273,5635.0
2018-06-21 14:55:00,220.57,220.68,220.55,220.66,2791.0,165.9348,166.0175,165.9197,166.0025,2791.0
2018-06-21 15:00:00,220.65,220.83,220.6,220.83,3197.0,165.995,166.1304,165.9574,166.1304,3197.0
2018-06-21 15:05:00,220.8,220.87,220.72,220.72,6355.0,166.1078,166.1605,166.0476,166.0476,6355.0
2018-06-21 15:10:00,220.77,220.77,220.6,220.69,3253.0,166.0853,166.0853,165.9574,166.0251,3253.0
2018-06-21 15:15:00,220.69,220.71,220.58,220.63,7050.0,166.0251,166.0401,165.9423,165.9799,7050.0
2018-06-21 15:20:00,220.63,220.88,220.61,220.77,8601.0,165.9799,166.168,165.9649,166.0853,8601.0
2018-06-21 15:25:00,220.82,221.22,220.82,221.22,9368.0,166.1229,166.4238,166.1229,166.4238,9368.0
2018-06-21 15:30:00,221.15,221.15,220.91,221.04,14045.0,166.3711,166.3711,166.1906,166.2884,14045.0
2018-06-21 15:35:00,221.03,221.41,221.02,221.41,15539.0,166.2808,166.5667,166.2733,166.5667,15539.0
2018-06-21 15:40:00,221.4,221.68,221.29,221.68,23989.0,166.5592,166.7698,166.4764,166.7698,23989.0
2018-06-21 15:45:00,221.61,221.83,221.59,221.83,25146.0,166.7172,166.8827,166.7021,166.8827,25146.0
2018-06-21 15:50:00,221.81,221.95,221.75,221.76,36551.0,166.8676,166.973,166.8225,166.83,36551.0
2018-06-21 15:55:00,221.78,222.03,221.73,221.82,74077.0,166.8451,167.0331,166.8075,166.8752,74077.0
2018-06-22 09:30:00,221.8,222.56,221.2,222.36,17578.0,166.8601,167.4319,166.4087,167.2814,17578.0
2018-06-22 09:35:00,222.34,223.39,221.6,222.99,10022.0,167.2664,168.0563,166.7097,167.7554,10022.0
2018-06-22 09:40:00,222.22,224.1,221.75,223.65,25629.0,167.1761,168.5904,166.8225,168.2519,25629.0
2018-06-22 09:45:00,223.84,223.85,223.15,223.22,4109.0,168.3948,168.4023,167.8757,167.9284,4109.0
2018-06-22 09:50:00,223.14,223.37,223.05,223.23,3716.0,167.8682,168.0412,167.8005,167.9359,3716.0
2018-06-22 09:55:00,223.23,223.75,223.0,223.75,11596.0,167.9359,168.3271,167.7629,168.3271,11596.0
2018-06-22 10:00:00,223.83,223.84,223.35,223.35,3575.0,168.3873,168.3948,168.0262,168.0262,3575.0
2018-06-22 10:05:00,223.32,223.57,223.14,223.51,8642.0,168.0036,168.1917,167.8682,168.1466,8642.0
2018-06-22 10:10:00,223.39,223.39,223.14,223.31,5945.0,168.0563,168.0563,167.8682,167.9961,5945.0
2018-06-22 10:15:00,223.26,223.69,223.26,223.56,4832.0,167.9585,168.282,167.9585,168.1842,4832.0
2018-06-22 10:20:00,223.59,223.95,223.59,223.73,5311.0,168.2067,168.4776,168.2067,168.3121,5311.0
2018-06-22 10:25:00,223.72,223.85,223.58,223.76,2600.0,168.3045,168.4023,168.1992,168.3346,2600.0
2018-06-22 10:30:00,223.77,223.77,223.52,223.64,4880.0,168.3422,168.3422,168.1541,168.2444,4880.0
2018-06-22 10:35:00,223.66,223.96,223.66,223.89,3691.0,168.2594,168.4851,168.2594,168.4324,3691.0
2018-06-22 10:40:00,223.93,224.05,223.86,223.91,3700.0,168.4625,168.5528,168.4099,168.4475,3700.0
2018-06-22 10:45:00,224.05,224.11,223.85,223.85,1904.0,168.5528,168.5979,168.4023,168.4023,1904.0
2018-06-22 10:50:00,223.84,224.0,223.7,223.82,3775.0,168.3948,168.5152,168.2895,168.3798,3775.0
2018-06-22 10:55:00,223.84,223.84,223.59,223.61,2327.0,168.3948,168.3948,168.2067,168.2218,2327.0
2018-06-22 11:00:00,223.66,223.83,223.66,223.83,10140.0,168.2594,168.3873,168.2594,168.3873,10140.0
2018-06-22 11:05:00,223.7,223.86,223.55,223.75,7621.0,168.2895,168.4099,168.1766,168.3271,7621.0
2018-06-22 11:10:00,223.74,223.84,223.51,223.63,5157.0,168.3196,168.3948,168.1466,168.2368,5157.0
2018-06-22 11:15:00,223.64,223.64,223.14,223.16,2300.0,168.2444,168.2444,167.8682,167.8832,2300.0
2018-06-22 11:20:00,223.02,223.52,223.02,223.33,4133.0,167.7779,168.1541,167.7779,168.0111,4133.0
2018-06-22 11:25:00,223.38,223.38,223.03,223.1,4915.0,168.0488,168.0488,167.7854,167.8381,4915.0
2018-06-22 11:30:00,223.06,223.14,222.68,223.14,12408.0,167.808,167.8682,167.5221,167.8682,12408.0
2018-06-22 11:35:00,223.09,223.33,223.06,223.19,7173.0,167.8306,168.0111,167.808,167.9058,7173.0
2018-06-22 11:40:00,223.2,223.47,223.16,223.47,4525.0,167.9133,168.1165,167.8832,168.1165,4525.0
2018-06-22 11:45:00,223.46,223.57,223.37,223.4,5200.0,168.1089,168.1917,168.0412,168.0638,5200.0
2018-06-22 11:50:00,223.41,223.66,223.17,223.66,9516.0,168.0713,168.2594,167.8908,168.2594,9516.0
2018-06-22 11:55:00,223.69,223.71,223.21,223.29,11444.0,168.282,168.297,167.9209,167.981,11444.0
2018-06-22 12:00:00,223.25,223.37,223.15,223.3,8943.0,167.951,168.0412,167.8757,167.9886,8943.0
2018-06-22 12:05:00,223.3,223.48,223.28,223.37,6833.0,167.9886,168.124,167.9735,168.0412,6833.0
2018-06-22 12:10:00,223.36,223.5,223.36,223.4,4588.0,168.0337,168.139,168.0337,168.0638,4588.0
2018-06-22 12:15:00,223.43,223.51,223.25,223.5,11324.0,168.0864,168.1466,167.951,168.139,11324.0
2018-06-22 12:20:00,223.43,223.55,223.3,223.51,4132.0,168.0864,168.1766,167.9886,168.1466,4132.0
2018-06-22 12:25:00,223.53,223.61,223.48,223.5,2300.0,168.1616,168.2218,168.124,168.139,2300.0
2018-06-22 12:30:00,223.49,223.66,223.42,223.66,3779.0,168.1315,168.2594,168.0788,168.2594,3779.0
2018-06-22 12:35:00,223.62,223.67,223.58,223.65,5071.0,168.2293,168.2669,168.1992,168.2519,5071.0
2018-06-22 12:40:00,223.63,223.72,223.52,223.71,3328.0,168.2368,168.3045,168.1541,168.297,3328.0
2018-06-22 12:45:00,223.72,223.72,223.59,223.68,1910.0,168.3045,168.3045,168.2067,168.2744,1910.0
2018-06-22 12:50:00,223.73,223.93,223.68,223.84,2988.0,168.3121,168.4625,168.2744,168.3948,2988.0
2018-06-22 12:55:00,223.83,223.83,223.7,223.7,1100.0,168.3873,168.3873,168.2895,168.2895,1100.0
2018-06-22 13:00:00,223.76,223.87,223.62,223.68,3736.0,168.3346,168.4174,168.2293,168.2744,3736.0
2018-06-22 13:05:00,223.7,223.76,223.68,223.75,1100.0,168.2895,168.3346,168.2744,168.3271,1100.0
2018-06-22 13:10:00,223.66,223.8,223.63,223.8,2410.0,168.2594,168.3647,168.2368,168.3647,2410.0
2018-06-22 13:15:00,223.83,223.83,223.59,223.74,6148.0,168.3873,168.3873,168.2067,168.3196,6148.0
2018-06-22 13:20:00,223.73,223.85,223.56,223.79,4100.0,168.3121,168.4023,168.1842,168.3572,4100.0
2018-06-22 13:25:00,223.88,223.95,223.79,223.8,3480.0,168.4249,168.4776,168.3572,168.3647,3480.0
2018-06-22 13:30:00,223.84,224.03,223.84,224.03,7067.0,168.3948,168.5377,168.3948,168.5377,7067.0
2018-06-22 13:35:00,224.01,224.1,223.88,224.08,5400.0,168.5227,168.5904,168.4249,168.5754,5400.0
2018-06-22 13:40:00,223.99,224.36,223.99,224.32,5649.0,168.5077,168.786,168.5077,168.7559,5649.0
2018-06-22 13:45:00,224.35,224.57,224.32,224.47,4004.0,168.7785,168.944,168.7559,168.8688,4004.0
2018-06-22 13:50:00,224.36,224.43,224.3,224.34,3786.0,168.786,168.8387,168.7409,168.771,3786.0
2018-06-22 13:55:00,224.38,224.49,224.26,224.26,5545.0,168.8011,168.8838,168.7108,168.7108,5545.0
2018-06-22 14:00:00,224.31,224.44,224.26,224.43,3592.0,168.7484,168.8462,168.7108,168.8387,3592.0
2018-06-22 14:05:00,224.42,224.75,224.38,224.67,7805.0,168.8311,169.0794,168.8011,169.0192,7805.0
2018-06-22 14:10:00,224.67,224.76,224.62,224.69,2989.0,169.0192,169.0869,168.9816,169.0343,2989.0
2018-06-22 14:15:00,224.7,224.8,224.61,224.67,3493.0,169.0418,169.117,168.9741,169.0192,3493.0
2018-06-22 14:20:00,224.74,224.94,224.74,224.93,5427.0,169.0719,169.2223,169.0719,169.2148,5427.0
2018-06-22 14:25:00,224.85,224.91,224.8,224.9,2836.0,169.1546,169.1998,169.117,169.1922,2836.0
2018-06-22 14:30:00,224.94,225.2,224.9,225.19,6042.0,169.2223,169.4179,169.1922,169.4104,6042.0
2018-06-22 14:35:00,225.17,225.25,224.99,225.1,9612.0,169.3954,169.4556,169.26,169.3427,9612.0
2018-06-22 14:40:00,225.11,225.36,225.1,225.34,14100.0,169.3502,169.5383,169.3427,169.5233,14100.0
2018-06-22 14:45:00,225.37,225.64,225.31,225.59,11136.0,169.5458,169.749,169.5007,169.7113,11136.0
2018-06-22 14:50:00,225.55,225.6,225.38,225.5,7169.0,169.6812,169.7189,169.5534,169.6436,7169.0
2018-06-22 14:55:00,225.51,225.68,225.48,225.63,8140.0,169.6512,169.779,169.6286,169.7414,8140.0
2018-06-22 15:00:00,225.61,225.68,225.33,225.5,21687.0,169.7264,169.779,169.5157,169.6436,21687.0
2018-06-22 15:05:00,225.5,225.62,225.1,225.11,9130.0,169.6436,169.7339,169.3427,169.3502,9130.0
2018-06-22 15:10:00,225.06,225.33,225.02,225.2,10579.0,169.3126,169.5157,169.2825,169.4179,10579.0
2018-06-22 15:15:00,225.25,225.65,225.12,225.64,12496.0,169.4556,169.7565,169.3578,169.749,12496.0
2018-06-22 15:20:00,225.66,225.8,225.62,225.76,12792.0,169.764,169.8693,169.7339,169.8392,12792.0
2018-06-22 15:25:00,225.74,225.94,225.62,225.68,16337.0,169.8242,169.9746,169.7339,169.779,16337.0
2018-06-22 15:30:00,225.68,225.68,225.44,225.44,12379.0,169.779,169.779,169.5985,169.5985,12379.0
2018-06-22 15:35:00,225.39,225.6,225.31,225.57,21215.0,169.5609,169.7189,169.5007,169.6963,21215.0
2018-06-22 15:40:00,225.57,225.94,225.54,225.82,22623.0,169.6963,169.9746,169.6737,169.8844,22623.0
2018-06-22 15:45:00,225.93,226.21,225.81,226.17,35758.0,169.9671,170.1778,169.8768,170.1477,35758.0
2018-06-22 15:50:00,226.14,226.25,226.11,226.16,55770.0,170.1251,170.2079,170.1025,170.1401,55770.0
2018-06-22 15:55:00,226.16,226.23,225.92,225.95,101062.0,170.1401,170.1928,169.9596,169.9822,101062.0
2018-06-25 09:30:00,225.35,226.25,225.35,225.81,14113.0,169.5308,170.2079,169.5308,169.8768,14113.0
2018-06-25 09:35:00,225.68,225.68,224.22,224.78,7153.0,169.779,169.779,168.6807,169.102,7153.0
2018-06-25 09:40:00,224.78,224.78,224.01,224.05,11800.0,169.102,169.102,168.5227,168.5528,11800.0
2018-06-25 09:45:00,224.28,225.25,224.05,224.98,7389.0,168.7258,169.4556,168.5528,169.2524,7389.0
2018-06-25 09:50:00,224.99,225.25,224.98,225.08,8625.0,169.26,169.4556,169.2524,169.3277,8625.0
2018-06-25 09:55:00,225.25,225.78,225.22,225.78,4260.0,169.4556,169.8543,169.433,169.8543,4260.0
2018-06-25 10:00:00,225.4,225.46,224.95,225.05,5800.0,169.5684,169.6135,169.2299,169.3051,5800.0
2018-06-25 10:05:00,225.03,225.09,224.73,224.97,13670.0,169.29,169.3352,169.0644,169.2449,13670.0
2018-06-25 10:10:00,224.95,225.18,224.8,224.8,3906.0,169.2299,169.4029,169.117,169.117,3906.0
2018-06-25 10:15:00,224.8,224.84,223.94,224.08,5569.0,169.117,169.1471,168.47,168.5754,5569.0
2018-06-25 10:20:00,224.29,224.33,223.68,223.68,3400.0,168.7333,168.7634,168.2744,168.2744,3400.0
2018-06-25 10:25:00,223.56,224.29,223.5,223.9,10290.0,168.1842,168.7333,168.139,168.4399,10290.0
2018-06-25 10:30:00,224.02,224.02,223.41,223.43,5405.0,168.5302,168.5302,168.0713,168.0864,5405.0
2018-06-25 10:35:00,223.47,223.92,223.46,223.91,5868.0,168.1165,168.455,168.1089,168.4475,5868.0
2018-06-25 10:40:00,223.96,224.52,223.94,224.39,6218.0,168.4851,168.9064,168.47,168.8086,6218.0
2018-06-25 10:45:00,224.26,224.55,224.15,224.55,4764.0,168.7108,168.9289,168.628,168.9289,4764.0
2018-06-25 10:50:00,224.65,224.86,224.45,224.77,1900.0,169.0042,169.1622,168.8537,169.0945,1900.0
2018-06-25 10:55:00,224.63,224.92,224.56,224.78,5188.0,168.9891,169.2073,168.9365,169.102,5188.0
2018-06-25 11:00:00,224.86,224.9,224.4,224.42,11467.0,169.1622,169.1922,168.8161,168.8311,11467.0
2018-06-25 11:05:00,224.4,224.75,224.32,224.64,4338.0,168.8161,169.0794,168.7559,168.9967,4338.0
2018-06-25 11:10:00,224.7,224.75,224.54,224.75,4619.0,169.0418,169.0794,168.9214,169.0794,4619.0
2018-06-25 11:15:00,224.72,224.87,224.44,224.58,5143.0,169.0568,169.1697,168.8462,168.9515,5143.0
2018-06-25 11:20:00,224.53,224.66,224.32,224.32,4399.0,168.9139,169.0117,168.7559,168.7559,4399.0
2018-06-25 11:25:00,224.29,224.66,224.26,224.61,5324.0,168.7333,169.0117,168.7108,168.9741,5324.0
2018-06-25 11:30:00,224.65,224.66,224.4,224.6,5001.0,169.0042,169.0117,168.8161,168.9666,5001.0
2018-06-25 11:35:00,224.78,224.78,224.36,224.38,7747.0,169.102,169.102,168.786,168.8011,7747.0
2018-06-25 11:40:00,224.44,224.71,224.44,224.46,4915.0,168.8462,169.0493,168.8462,168.8612,4915.0
2018-06-25 11:45:00,224.44,224.79,224.4,224.66,5047.0,168.8462,169.1095,168.8161,169.0117,5047.0
2018-06-25 11:50:00,224.66,225.06,224.66,224.87,12000.0,169.0117,169.3126,169.0117,169.1697,12000.0
2018-06-25 11:55:00,224.87,224.87,224.5,224.59,2799.0,169.1697,169.1697,168.8913,168.959,2799.0
2018-06-25 12:00:00,224.59,224.61,224.29,224.38,6800.0,168.959,168.9741,168.7333,168.8011,6800.0
2018-06-25 12:05:00,224.49,224.89,224.35,224.89,2500.0,168.8838,169.1847,168.7785,169.1847,2500.0
2018-06-25 12:10:00,224.89,225.42,224.72,225.25,5245.0,169.1847,169.5834,169.0568,169.4556,5245.0
2018-06-25 12:15:00,225.2,225.2,225.08,225.16,700.0,169.4179,169.4179,169.3277,169.3878,700.0
2018-06-25 12:20:00,225.07,225.17,224.95,225.12,4001.0,169.3201,169.3954,169.2299,169.3578,4001.0
2018-06-25 12:25:00,225.07,225.4,225.05,225.39,4503.0,169.3201,169.5684,169.3051,169.5609,4503.0
2018-06-25 12:30:00,225.45,225.49,225.28,225.4,3656.0,169.606,169.6361,169.4781,169.5684,3656.0
2018-06-25 12:35:00,225.29,225.29,225.13,225.14,2800.0,169.4856,169.4856,169.3653,169.3728,2800.0
2018-06-25 12:40:00,225.2,225.33,225.18,225.2,2433.0,169.4179,169.5157,169.4029,169.4179,2433.0
2018-06-25 12:45:00,225.24,225.24,224.95,224.95,2605.0,169.448,169.448,169.2299,169.2299,2605.0
2018-06-25 12:50:00,225.05,225.27,225.0,225.17,3600.0,169.3051,169.4706,169.2675,169.3954,3600.0
2018-06-25 12:55:00,225.18,225.92,225.18,225.84,6703.0,169.4029,169.9596,169.4029,169.8994,6703.0
2018-06-25 13:00:00,225.78,225.81,225.44,225.55,2494.0,169.8543,169.8768,169.5985,169.6812,2494.0
2018-06-25 13:05:00,225.55,225.55,225.3,225.35,11300.0,169.6812,169.6812,169.4932,169.5308,11300.0
2018-06-25 13:10:00,225.23,225.25,225.12,225.22,1600.0,169.4405,169.4556,169.3578,169.433,1600.0
2018-06-25 13:15:00,225.25,225.3,225.07,225.07,5928.0,169.4556,169.4932,169.3201,169.3201,5928.0
2018-06-25 13:20:00,225.13,225.57,225.13,225.57,4713.0,169.3653,169.6963,169.3653,169.6963,4713.0
2018-06-25 13:25:00,225.6,225.6,225.48,225.58,3797.0,169.7189,169.7189,169.6286,169.7038,3797.0
2018-06-25 13:30:00,225.55,225.58,225.35,225.58,3169.0,169.6812,169.7038,169.5308,169.7038,3169.0
2018-06-25 13:35:00,225.62,225.94,225.62,225.9,2602.0,169.7339,169.9746,169.7339,169.9445,2602.0
2018-06-25 13:40:00,225.89,226.07,225.83,225.88,3997.0,169.937,170.0724,169.8919,169.9295,3997.0
2018-06-25 13:45:00,225.91,225.91,225.68,225.73,4502.0,169.9521,169.9521,169.779,169.8167,4502.0
2018-06-25 13:50:00,225.67,225.71,225.51,225.51,3500.0,169.7715,169.8016,169.6512,169.6512,3500.0
2018-06-25 13:55:00,225.39,225.52,225.28,225.48,6490.0,169.5609,169.6587,169.4781,169.6286,6490.0
2018-06-25 14:00:00,225.48,225.55,225.2,225.29,15759.0,169.6286,169.6812,169.4179,169.4856,15759.0
2018-06-25 14:05:00,225.31,225.5,225.3,225.4,7101.0,169.5007,169.6436,169.4932,169.5684,7101.0
2018-06-25 14:10:00,225.4,225.44,225.25,225.25,7281.0,169.5684,169.5985,169.4556,169.4556,7281.0
2018-06-25 14:15:00,225.21,225.21,224.85,225.08,8868.0,169.4255,169.4255,169.1546,169.3277,8868.0
2018-06-25 14:20:00,225.11,225.14,224.98,225.12,6012.0,169.3502,169.3728,169.2524,169.3578,6012.0
2018-06-25 14:25:00,225.12,225.42,225.09,225.42,6919.0,169.3578,169.5834,169.3352,169.5834,6919.0
2018-06-25 14:30:00,225.44,225.68,225.43,225.51,30590.0,169.5985,169.779,169.591,169.6512,30590.0
2018-06-25 14:35:00,225.43,225.53,225.25,225.48,31421.0,169.591,169.6662,169.4556,169.6286,31421.0
2018-06-25 14:40:00,225.38,225.51,225.27,225.38,8353.0,169.5534,169.6512,169.4706,169.5534,8353.0
2018-06-25 14:45:00,225.39,225.5,225.3,225.41,5948.0,169.5609,169.6436,169.4932,169.5759,5948.0
2018-06-25 14:50:00,225.39,225.44,225.24,225.38,4457.0,169.5609,169.5985,169.448,169.5534,4457.0
2018-06-25 14:55:00,225.37,225.45,225.21,225.24,7001.0,169.5458,169.606,169.4255,169.448,7001.0
2018-06-25 15:00:00,225.22,225.28,224.95,225.03,5437.0,169.433,169.4781,169.2299,169.29,5437.0
2018-06-25 15:05:00,224.85,225.1,224.83,225.03,6361.0,169.1546,169.3427,169.1396,169.29,6361.0
2018-06-25 15:10:00,225.02,225.03,224.7,224.7,4200.0,169.2825,169.29,169.0418,169.0418,4200.0
2018-06-25 15:15:00,224.68,225.05,224.6,225.05,5298.0,169.0267,169.3051,168.9666,169.3051,5298.0
2018-06-25 15:20:00,225.11,225.5,225.05,225.37,6785.0,169.3502,169.6436,169.3051,169.5458,6785.0
2018-06-25 15:25:00,225.43,225.53,225.33,225.41,6457.0,169.591,169.6662,169.5157,169.5759,6457.0
2018-06-25 15:30:00,225.41,225.61,225.33,225.5,34331.0,169.5759,169.7264,169.5157,169.6436,34331.0
2018-06-25 15:35:00,225.58,225.85,225.51,225.85,26847.0,169.7038,169.9069,169.6512,169.9069,26847.0
2018-06-25 15:40:00,225.82,225.85,225.31,225.36,11229.0,169.8844,169.9069,169.5007,169.5383,11229.0
2018-06-25 15:45:00,225.37,225.54,225.27,225.34,21290.0,169.5458,169.6737,169.4706,169.5233,21290.0
2018-06-25 15:50:00,225.3,225.7,225.29,225.5,47045.0,169.4932,169.7941,169.4856,169.6436,47045.0
2018-06-25 15:55:00,225.47,225.71,225.28,225.54,118647.0,169.6211,169.8016,169.4781,169.6737,118647.0
2018-06-26 09:30:00,225.83,226.0,224.54,224.54,5952.0,169.8919,170.0198,168.9214,168.9214,5952.0
2018-06-26 09:35:00,224.79,225.82,224.57,225.53,10188.0,169.1095,169.8844,168.944,169.6662,10188.0
2018-06-26 09:40:00,225.57,225.97,225.14,225.81,14403.0,169.6963,169.9972,169.3728,169.8768,14403.0
2018-06-26 09:45:00,225.48,226.42,225.26,226.28,9022.0,169.6286,170.3357,169.4631,170.2304,9022.0
2018-06-26 09:50:00,226.15,226.91,226.07,226.7,10700.0,170.1326,170.7044,170.0724,170.5464,10700.0
2018-06-26 09:55:00,226.53,227.23,226.5,226.91,10477.0,170.4185,170.9451,170.3959,170.7044,10477.0
2018-06-26 10:00:00,226.88,227.38,226.82,226.96,5577.0,170.6818,171.058,170.6367,170.742,5577.0
2018-06-26 10:05:00,227.09,227.09,226.87,226.97,7294.0,170.8398,170.8398,170.6743,170.7495,7294.0
2018-06-26 10:10:00,226.9,227.27,226.9,227.27,5944.0,170.6968,170.9752,170.6968,170.9752,5944.0
2018-06-26 10:15:00,227.2,227.2,226.6,226.94,16929.0,170.9225,170.9225,170.4712,170.7269,16929.0
2018-06-26 10:20:00,227.11,227.28,227.07,227.07,1600.0,170.8548,170.9827,170.8247,170.8247,1600.0
2018-06-26 10:25:00,227.16,227.34,227.16,227.24,3385.0,170.8924,171.0279,170.8924,170.9526,3385.0
2018-06-26 10:30:00,227.16,227.57,227.15,227.15,5211.0,170.8924,171.2009,170.8849,170.8849,5211.0
2018-06-26 10:35:00,227.11,227.44,226.99,227.44,2966.0,170.8548,171.1031,170.7646,171.1031,2966.0
2018-06-26 10:40:00,227.53,227.59,227.23,227.45,3080.0,171.1708,171.2159,170.9451,171.1106,3080.0
2018-06-26 10:45:00,227.74,227.78,227.46,227.62,11321.0,171.3288,171.3589,171.1181,171.2385,11321.0
2018-06-26 10:50:00,227.47,227.58,227.3,227.49,2243.0,171.1257,171.2084,170.9978,171.1407,2243.0
2018-06-26 10:55:00,227.48,227.48,227.36,227.37,200.0,171.1332,171.1332,171.0429,171.0504,200.0
2018-06-26 11:00:00,227.47,227.47,227.09,227.18,5762.0,171.1257,171.1257,170.8398,170.9075,5762.0
2018-06-26 11:05:00,227.18,227.47,227.03,227.45,7767.0,170.9075,171.1257,170.7946,171.1106,7767.0
2018-06-26 11:10:00,227.54,227.54,227.02,227.06,10115.0,171.1783,171.1783,170.7871,170.8172,10115.0
2018-06-26 11:15:00,227.09,227.41,227.06,227.41,11641.0,170.8398,171.0805,170.8172,171.0805,11641.0
2018-06-26 11:20:00,227.5,227.88,227.44,227.77,1680.0,171.1482,171.4341,171.1031,171.3514,1680.0
2018-06-26 11:25:00,227.72,227.77,227.53,227.53,3459.0,171.3137,171.3514,171.1708,171.1708,3459.0
2018-06-26 11:30:00,227.57,227.57,227.19,227.34,7333.0,171.2009,171.2009,170.915,171.0279,7333.0
2018-06-26 11:35:00,227.32,227.37,227.22,227.33,5559.0,171.0128,171.0504,170.9376,171.0203,5559.0
2018-06-26 11:40:00,227.29,227.51,227.26,227.51,7685.0,170.9902,171.1558,170.9677,171.1558,7685.0
2018-06-26 11:45:00,227.51,227.66,227.41,227.46,12800.0,171.1558,171.2686,171.0805,171.1181,12800.0
2018-06-26 11:50:00,227.48,227.64,227.44,227.6,8627.0,171.1332,171.2536,171.1031,171.2235,8627.0
2018-06-26 11:55:00,227.54,227.59,227.5,227.55,4857.0,171.1783,171.2159,171.1482,171.1858,4857.0
2018-06-26 12:00:00,227.53,227.64,227.52,227.62,3152.0,171.1708,171.2536,171.1633,171.2385,3152.0
2018-06-26 12:05:00,227.63,227.7,227.56,227.66,4911.0,171.246,171.2987,171.1934,171.2686,4911.0
2018-06-26 12:10:00,227.7,227.78,227.65,227.67,3377.0,171.2987,171.3589,171.2611,171.2761,3377.0
2018-06-26 12:15:00,227.67,227.67,227.4,227.57,7397.0,171.2761,171.2761,171.073,171.2009,7397.0
2018-06-26 12:20:00,227.62,227.69,227.43,227.51,3169.0,171.2385,171.2912,171.0956,171.1558,3169.0
2018-06-26 12:25:00,227.49,227.67,227.46,227.61,4381.0,171.1407,171.2761,171.1181,171.231,4381.0
2018-06-26 12:30:00,227.55,227.58,227.48,227.51,5493.0,171.1858,171.2084,171.1332,171.1558,5493.0
2018-06-26 12:35:00,227.5,227.55,227.42,227.52,4891.0,171.1482,171.1858,171.088,171.1633,4891.0
2018-06-26 12:40:00,227.57,227.74,227.56,227.64,11865.0,171.2009,171.3288,171.1934,171.2536,11865.0
2018-06-26 12:45:00,227.65,227.94,227.64,227.92,23328.0,171.2611,171.4792,171.2536,171.4642,23328.0
2018-06-26 12:50:00,227.92,228.11,227.92,228.04,2314.0,171.4642,171.6071,171.4642,171.5545,2314.0
2018-06-26 12:55:00,228.16,228.37,228.13,228.37,3208.0,171.6447,171.8027,171.6222,171.8027,3208.0
2018-06-26 13:00:00,228.42,228.42,228.3,228.34,4005.0,171.8403,171.8403,171.7501,171.7802,4005.0
2018-06-26 13:05:00,228.31,228.6,228.31,228.5,10400.0,171.7576,171.9758,171.7576,171.9005,10400.0
2018-06-26 13:10:00,228.46,228.65,228.4,228.65,18572.0,171.8704,172.0134,171.8253,172.0134,18572.0
2018-06-26 13:15:00,228.66,228.82,228.57,228.76,5751.0,172.0209,172.1413,171.9532,172.0961,5751.0
2018-06-26 13:20:00,228.82,228.99,228.6,228.81,23383.0,172.1413,172.2692,171.9758,172.1337,23383.0
2018-06-26 13:25:00,228.81,228.99,228.75,228.96,13388.0,172.1337,172.2692,172.0886,172.2466,13388.0
2018-06-26 13:30:00,228.96,228.97,228.82,228.97,11080.0,172.2466,172.2541,172.1413,172.2541,11080.0
2018-06-26 13:35:00,228.98,229.21,228.97,229.19,10179.0,172.2616,172.4347,172.2541,172.4196,10179.0
2018-06-26 13:40:00,229.09,229.17,228.98,228.98,4600.0,172.3444,172.4046,172.2616,172.2616,4600.0
2018-06-26 13:45:00,229.06,229.06,228.77,228.77,10846.0,172.3218,172.3218,172.1037,172.1037,10846.0
2018-06-26 13:50:00,228.74,228.74,228.6,228.66,8568.0,172.0811,172.0811,171.9758,172.0209,8568.0
2018-06-26 13:55:00,228.6,228.79,228.52,228.54,17734.0,171.9758,172.1187,171.9156,171.9306,17734.0
2018-06-26 14:00:00,228.63,228.96,228.55,228.84,27901.0,171.9983,172.2466,171.9381,172.1563,27901.0
2018-06-26 14:05:00,228.79,229.04,228.74,228.98,22138.0,172.1187,172.3068,172.0811,172.2616,22138.0
2018-06-26 14:10:00,228.94,229.21,228.94,229.12,18810.0,172.2315,172.4347,172.2315,172.367,18810.0
2018-06-26 14:15:00,229.06,229.26,229.02,229.21,13767.0,172.3218,172.4723,172.2917,172.4347,13767.0
2018-06-26 14:20:00,229.16,229.31,229.06,229.06,20858.0,172.397,172.5099,172.3218,172.3218,20858.0
2018-06-26 14:25:00,229.06,229.54,228.99,229.2,24126.0,172.3218,172.6829,172.2692,172.4271,24126.0
2018-06-26 14:30:00,229.18,229.31,229.06,229.31,11719.0,172.4121,172.5099,172.3218,172.5099,11719.0
2018-06-26 14:35:00,229.29,229.33,229.02,229.22,16337.0,172.4948,172.5249,172.2917,172.4422,16337.0
2018-06-26 14:40:00,229.19,229.47,229.09,229.37,9437.0,172.4196,172.6303,172.3444,172.555,9437.0
2018-06-26 14:45:00,229.37,229.43,229.16,229.24,10047.0,172.555,172.6002,172.397,172.4572,10047.0
2018-06-26 14:50:00,229.18,229.41,229.15,229.34,14447.0,172.4121,172.5851,172.3895,172.5325,14447.0
2018-06-26 14:55:00,229.35,229.7,229.28,229.7,11644.0,172.54,172.8033,172.4873,172.8033,11644.0
2018-06-26 15:00:00,229.72,229.72,229.25,229.42,25180.0,172.8183,172.8183,172.4648,172.5926,25180.0
2018-06-26 15:05:00,229.43,229.53,229.11,229.3,46855.0,172.6002,172.6754,172.3594,172.5024,46855.0
2018-06-26 15:10:00,229.28,229.47,229.28,229.38,12191.0,172.4873,172.6303,172.4873,172.5626,12191.0
2018-06-26 15:15:00,229.34,229.38,229.06,229.25,22504.0,172.5325,172.5626,172.3218,172.4648,22504.0
2018-06-26 15:20:00,229.15,229.27,229.05,229.18,33720.0,172.3895,172.4798,172.3143,172.4121,33720.0
2018-06-26 15:25:00,229.18,229.23,229.07,229.12,14517.0,172.4121,172.4497,172.3293,172.367,14517.0
2018-06-26 15:30:00,229.13,229.7,229.04,229.5,49413.0,172.3745,172.8033,172.3068,172.6528,49413.0
2018-06-26 15:35:00,229.42,229.42,228.87,229.11,45160.0,172.5926,172.5926,172.1789,172.3594,45160.0
2018-06-26 15:40:00,229.04,229.29,228.9,229.29,79895.0,172.3068,172.4948,172.2014,172.4948,79895.0
2018-06-26 15:45:00,229.28,229.3,228.6,228.63,32685.0,172.4873,172.5024,171.9758,171.9983,32685.0
2018-06-26 15:50:00,228.57,228.86,228.47,228.82,57195.0,171.9532,172.1714,171.878,172.1413,57195.0
2018-06-26 15:55:00,228.79,229.09,228.72,228.8,131217.0,172.1187,172.3444,172.066,172.1262,131217.0
2018-06-27 09:30:00,228.99,229.44,228.73,228.84,10544.0,172.2692,172.6077,172.0736,172.1563,10544.0
2018-06-27 09:35:00,228.86,228.86,227.81,227.81,1125.0,172.1714,172.1714,171.3814,171.3814,1125.0
2018-06-27 09:40:00,227.99,227.99,227.15,227.39,17487.0,171.5169,171.5169,170.8849,171.0655,17487.0
2018-06-27 09:45:00,227.41,228.02,227.34,227.92,14622.0,171.0805,171.5394,171.0279,171.4642,14622.0
2018-06-27 09:50:00,227.95,228.34,227.74,228.13,18067.0,171.4868,171.7802,171.3288,171.6222,18067.0
2018-06-27 09:55:00,228.32,228.43,228.06,228.31,14900.0,171.7651,171.8479,171.5695,171.7576,14900.0
2018-06-27 10:00:00,228.31,228.71,228.17,228.66,11968.0,171.7576,172.0585,171.6523,172.0209,11968.0
2018-06-27 10:05:00,228.83,229.17,228.73,228.92,6979.0,172.1488,172.4046,172.0736,172.2165,6979.0
2018-06-27 10:10:00,229.06,229.42,229.05,229.27,9600.0,172.3218,172.5926,172.3143,172.4798,9600.0
2018-06-27 10:15:00,229.27,229.38,229.01,229.16,7650.0,172.4798,172.5626,172.2842,172.397,7650.0
2018-06-27 10:20:00,229.2,229.42,229.0,229.16,16005.0,172.4271,172.5926,172.2767,172.397,16005.0
2018-06-27 10:25:00,229.16,229.7,229.11,229.51,10863.0,172.397,172.8033,172.3594,172.6604,10863.0
2018-06-27 10:30:00,229.66,229.9,229.25,229.29,7124.0,172.7732,172.9537,172.4648,172.4948,7124.0
2018-06-27 10:35:00,229.34,229.4,229.03,229.25,10330.0,172.5325,172.5776,172.2992,172.4648,10330.0
2018-06-27 10:40:00,229.26,229.26,229.04,229.18,12993.0,172.4723,172.4723,172.3068,172.4121,12993.0
2018-06-27 10:45:00,229.18,229.27,229.08,229.16,7458.0,172.4121,172.4798,172.3369,172.397,7458.0
2018-06-27 10:50:00,229.1,229.19,228.77,228.78,13245.0,172.3519,172.4196,172.1037,172.1112,13245.0
2018-06-27 10:55:00,228.78,228.92,228.64,228.81,20994.0,172.1112,172.2165,172.0059,172.1337,20994.0
2018-06-27 11:00:00,228.8,229.21,228.8,229.12,3550.0,172.1262,172.4347,172.1262,172.367,3550.0
2018-06-27 11:05:00,229.22,229.28,229.1,229.17,3302.0,172.4422,172.4873,172.3519,172.4046,3302.0
2018-06-27 11:10:00,229.12,229.31,229.12,229.17,4500.0,172.367,172.5099,172.367,172.4046,4500.0
2018-06-27 11:15:00,229.22,229.23,229.01,229.14,2614.0,172.4422,172.4497,172.2842,172.382,2614.0
2018-06-27 11:20:00,229.15,229.41,229.12,229.21,9282.0,172.3895,172.5851,172.367,172.4347,9282.0
2018-06-27 11:25:00,229.22,229.23,229.06,229.1,12176.0,172.4422,172.4497,172.3218,172.3519,12176.0
2018-06-27 11:30:00,229.04,229.08,228.78,228.95,14325.0,172.3068,172.3369,172.1112,172.2391,14325.0
2018-06-27 11:35:00,228.91,229.26,228.91,229.21,14446.0,172.209,172.4723,172.209,172.4347,14446.0
2018-06-27 11:40:00,229.11,229.39,229.07,229.34,26650.0,172.3594,172.5701,172.3293,172.5325,26650.0
2018-06-27 11:45:00,229.33,229.43,229.27,229.37,6081.0,172.5249,172.6002,172.4798,172.555,6081.0
2018-06-27 11:50:00,229.4,229.43,229.19,229.19,4527.0,172.5776,172.6002,172.4196,172.4196,4527.0
2018-06-27 11:55:00,229.18,229.43,229.15,229.42,6300.0,172.4121,172.6002,172.3895,172.5926,6300.0
2018-06-27 12:00:00,229.43,229.46,229.27,229.44,16135.0,172.6002,172.6227,172.4798,172.6077,16135.0
2018-06-27 12:05:00,229.43,229.67,229.38,229.67,11270.0,172.6002,172.7807,172.5626,172.7807,11270.0
2018-06-27 12:10:00,229.6,229.74,229.59,229.73,6695.0,172.7281,172.8334,172.7205,172.8259,6695.0
2018-06-27 12:15:00,229.76,230.09,229.66,229.68,14574.0,172.8484,173.0967,172.7732,172.7882,14574.0
2018-06-27 12:20:00,229.64,229.65,229.5,229.59,3724.0,172.7582,172.7657,172.6528,172.7205,3724.0
2018-06-27 12:25:00,229.54,229.57,229.4,229.53,10760.0,172.6829,172.7055,172.5776,172.6754,10760.0
2018-06-27 12:30:00,229.57,229.6,229.43,229.43,2356.0,172.7055,172.7281,172.6002,172.6002,2356.0
2018-06-27 12:35:00,229.43,229.48,229.34,229.44,3900.0,172.6002,172.6378,172.5325,172.6077,3900.0
2018-06-27 12:40:00,229.44,229.5,229.3,229.3,80531.0,172.6077,172.6528,172.5024,172.5024,80531.0
2018-06-27 12:45:00,229.3,229.36,228.83,228.88,10383.0,172.5024,172.5475,172.1488,172.1864,10383.0
2018-06-27 12:50:00,228.88,228.9,228.72,228.73,6122.0,172.1864,172.2014,172.066,172.0736,6122.0
2018-06-27 12:55:00,228.73,228.82,228.62,228.64,8063.0,172.0736,172.1413,171.9908,172.0059,8063.0
2018-06-27 13:00:00,228.74,228.8,228.48,228.48,2262.0,172.0811,172.1262,171.8855,171.8855,2262.0
2018-06-27 13:05:00,228.48,228.56,228.39,228.39,4610.0,171.8855,171.9457,171.8178,171.8178,4610.0
2018-06-27 13:10:00,228.44,228.67,228.4,228.67,7192.0,171.8554,172.0284,171.8253,172.0284,7192.0
2018-06-27 13:15:00,228.68,228.69,228.3,228.44,8100.0,172.0359,172.0435,171.7501,171.8554,8100.0
2018-06-27 13:20:00,228.45,228.61,228.43,228.48,4496.0,171.8629,171.9833,171.8479,171.8855,4496.0
2018-06-27 13:25:00,228.44,228.61,228.43,228.59,7918.0,171.8554,171.9833,171.8479,171.9682,7918.0
2018-06-27 13:30:00,228.61,228.61,228.44,228.56,2803.0,171.9833,171.9833,171.8554,171.9457,2803.0
2018-06-27 13:35:00,228.57,228.57,228.31,228.31,3596.0,171.9532,171.9532,171.7576,171.7576,3596.0
2018-06-27 13:40:00,228.37,228.55,228.37,228.55,4702.0,171.8027,171.9381,171.8027,171.9381,4702.0
2018-06-27 13:45:00,228.56,228.74,228.52,228.62,6695.0,171.9457,172.0811,171.9156,171.9908,6695.0
2018-06-27 13:50:00,228.64,228.64,228.48,228.48,1997.0,172.0059,172.0059,171.8855,171.8855,1997.0
2018-06-27 13:55:00,228.5,228.7,228.45,228.52,9626.0,171.9005,172.051,171.8629,171.9156,9626.0
2018-06-27 14:00:00,228.54,228.54,228.35,228.49,5086.0,171.9306,171.9306,171.7877,171.893,5086.0
2018-06-27 14:05:00,228.46,228.46,228.38,228.42,33098.0,171.8704,171.8704,171.8103,171.8403,33098.0
2018-06-27 14:10:00,228.42,228.57,228.41,228.44,6900.0,171.8403,171.9532,171.8328,171.8554,6900.0
2018-06-27 14:15:00,228.44,228.52,228.32,228.34,7119.0,171.8554,171.9156,171.7651,171.7802,7119.0
2018-06-27 14:20:00,228.37,228.37,227.99,227.99,12805.0,171.8027,171.8027,171.5169,171.5169,12805.0
2018-06-27 14:25:00,227.93,227.93,227.8,227.82,34521.0,171.4717,171.4717,171.3739,171.389,34521.0
2018-06-27 14:30:00,227.82,227.82,227.6,227.6,1867.0,171.389,171.389,171.2235,171.2235,1867.0
2018-06-27 14:35:00,227.65,227.79,227.64,227.76,8612.0,171.2611,171.3664,171.2536,171.3438,8612.0
2018-06-27 14:40:00,227.83,227.95,227.82,227.87,3796.0,171.3965,171.4868,171.389,171.4266,3796.0
2018-06-27 14:45:00,227.87,228.02,227.87,227.96,4136.0,171.4266,171.5394,171.4266,171.4943,4136.0
2018-06-27 14:50:00,227.92,228.0,227.91,227.99,10907.0,171.4642,171.5244,171.4567,171.5169,10907.0
2018-06-27 14:55:00,227.98,227.98,227.74,227.79,7500.0,171.5093,171.5093,171.3288,171.3664,7500.0
2018-06-27 15:00:00,227.81,227.86,227.55,227.68,7025.0,171.3814,171.4191,171.1858,171.2836,7025.0
2018-06-27 15:05:00,227.74,227.75,227.47,227.47,5867.0,171.3288,171.3363,171.1257,171.1257,5867.0
2018-06-27 15:10:00,227.42,227.42,226.99,226.99,6804.0,171.088,171.088,170.7646,170.7646,6804.0
2018-06-27 15:15:00,226.98,227.09,226.88,227.02,5494.0,170.757,170.8398,170.6818,170.7871,5494.0
2018-06-27 15:20:00,227.03,227.19,226.88,227.04,8938.0,170.7946,170.915,170.6818,170.8022,8938.0
2018-06-27 15:25:00,227.06,227.13,226.83,227.13,7995.0,170.8172,170.8699,170.6442,170.8699,7995.0
2018-06-27 15:30:00,227.05,227.2,226.99,227.02,12046.0,170.8097,170.9225,170.7646,170.7871,12046.0
2018-06-27 15:35:00,227.0,227.19,226.96,227.14,13273.0,170.7721,170.915,170.742,170.8774,13273.0
2018-06-27 15:40:00,227.14,227.36,227.14,227.33,8657.0,170.8774,171.0429,170.8774,171.0203,8657.0
2018-06-27 15:45:00,227.35,227.36,227.06,227.1,13174.0,171.0354,171.0429,170.8172,170.8473,13174.0
2018-06-27 15:50:00,227.06,227.17,227.0,227.11,15834.0,170.8172,170.9,170.7721,170.8548,15834.0
2018-06-27 15:55:00,227.12,227.34,227.05,227.1,52918.0,170.8624,171.0279,170.8097,170.8473,52918.0
2018-06-28 09:30:00,226.79,227.75,226.79,227.66,13236.0,170.6141,171.3363,170.6141,171.2686,13236.0
2018-06-28 09:35:00,227.51,227.72,227.3,227.72,3223.0,171.1558,171.3137,170.9978,171.3137,3223.0
2018-06-28 09:40:00,227.9,228.45,227.71,228.18,3731.0,171.4491,171.8629,171.3062,171.6598,3731.0
2018-06-28 09:45:00,228.17,228.96,228.17,228.73,5693.0,171.6523,172.2466,171.6523,172.0736,5693.0
2018-06-28 09:50:00,228.85,229.18,228.73,228.91,18500.0,172.1638,172.4121,172.0736,172.209,18500.0
2018-06-28 09:55:00,228.99,229.06,228.75,228.76,5476.0,172.2692,172.3218,172.0886,172.0961,5476.0
2018-06-28 10:00:00,228.98,228.98,228.53,228.67,4093.0,172.2616,172.2616,171.9231,172.0284,4093.0
2018-06-28 10:05:00,228.42,228.43,227.8,227.99,5400.0,171.8403,171.8479,171.3739,171.5169,5400.0
2018-06-28 10:10:00,228.12,228.13,227.57,227.57,5231.0,171.6147,171.6222,171.2009,171.2009,5231.0
2018-06-28 10:15:00,227.52,227.89,227.47,227.55,5215.0,171.1633,171.4416,171.1257,171.1858,5215.0
2018-06-28 10:20:00,227.51,227.69,227.29,227.46,10379.0,171.1558,171.2912,170.9902,171.1181,10379.0
2018-06-28 10:25:00,227.5,227.66,227.49,227.55,1900.0,171.1482,171.2686,171.1407,171.1858,1900.0
2018-06-28 10:30:00,227.49,227.73,227.39,227.51,5630.0,171.1407,171.3213,171.0655,171.1558,5630.0
2018-06-28 10:35:00,227.51,227.8,227.47,227.75,2300.0,171.1558,171.3739,171.1257,171.3363,2300.0
2018-06-28 10:40:00,227.8,228.13,227.79,228.03,5062.0,171.3739,171.6222,171.3664,171.5469,5062.0
2018-06-28 10:45:00,228.09,228.2,227.87,227.89,11350.0,171.5921,171.6748,171.4266,171.4416,11350.0
2018-06-28 10:50:00,227.9,227.95,227.62,227.63,4505.0,171.4491,171.4868,171.2385,171.246,4505.0
2018-06-28 10:55:00,227.67,227.89,227.52,227.88,3300.0,171.2761,171.4416,171.1633,171.4341,3300.0
2018-06-28 11:00:00,227.79,227.97,227.65,227.79,3800.0,171.3664,171.5018,171.2611,171.3664,3800.0
2018-06-28 11:05:00,227.72,227.97,227.71,227.96,4516.0,171.3137,171.5018,171.3062,171.4943,4516.0
2018-06-28 11:10:00,227.97,228.08,227.71,228.0,11881.0,171.5018,171.5846,171.3062,171.5244,11881.0
2018-06-28 11:15:00,228.09,228.1,227.98,228.0,1810.0,171.5921,171.5996,171.5093,171.5244,1810.0
2018-06-28 11:20:00,227.97,228.05,227.74,227.75,5969.0,171.5018,171.562,171.3288,171.3363,5969.0
2018-06-28 11:25:00,227.9,228.27,227.9,228.18,5758.0,171.4491,171.7275,171.4491,171.6598,5758.0
2018-06-28 11:30:00,228.22,228.22,228.01,228.01,1400.0,171.6899,171.6899,171.5319,171.5319,1400.0
2018-06-28 11:35:00,227.98,228.0,227.83,228.0,4400.0,171.5093,171.5244,171.3965,171.5244,4400.0
2018-06-28 11:40:00,228.12,228.12,227.83,227.99,2144.0,171.6147,171.6147,171.3965,171.5169,2144.0
2018-06-28 11:45:00,227.94,228.06,227.79,227.79,16513.0,171.4792,171.5695,171.3664,171.3664,16513.0
2018-06-28 11:50:00,228.02,228.02,227.83,228.0,1500.0,171.5394,171.5394,171.3965,171.5244,1500.0
2018-06-28 11:55:00,227.89,228.04,227.84,227.95,16878.0,171.4416,171.5545,171.404,171.4868,16878.0
2018-06-28 12:00:00,227.9,227.92,227.79,227.84,4441.0,171.4491,171.4642,171.3664,171.404,4441.0
2018-06-28 12:05:00,227.9,228.08,227.84,227.99,18676.0,171.4491,171.5846,171.404,171.5169,18676.0
2018-06-28 12:10:00,228.08,228.61,228.02,228.6,9710.0,171.5846,171.9833,171.5394,171.9758,9710.0
2018-06-28 12:15:00,228.58,228.58,228.38,228.38,5669.0,171.9607,171.9607,171.8103,171.8103,5669.0
2018-06-28 12:20:00,228.5,228.51,228.3,228.37,10911.0,171.9005,171.9081,171.7501,171.8027,10911.0
2018-06-28 12:25:00,228.49,228.67,228.39,228.46,22957.0,171.893,172.0284,171.8178,171.8704,22957.0
2018-06-28 12:30:00,228.47,228.66,228.45,228.45,6622.0,171.878,172.0209,171.8629,171.8629,6622.0
2018-06-28 12:35:00,228.53,228.59,228.36,228.59,4708.0,171.9231,171.9682,171.7952,171.9682,4708.0
2018-06-28 12:40:00,228.55,228.59,228.42,228.42,1700.0,171.9381,171.9682,171.8403,171.8403,1700.0
2018-06-28 12:45:00,228.38,228.49,228.32,228.37,3701.0,171.8103,171.893,171.7651,171.8027,3701.0
2018-06-28 12:50:00,228.33,228.51,228.33,228.42,2238.0,171.7726,171.9081,171.7726,171.8403,2238.0
2018-06-28 12:55:00,228.43,228.63,228.43,228.63,4146.0,171.8479,171.9983,171.8479,171.9983,4146.0
2018-06-28 13:00:00,228.64,228.67,228.6,228.65,2331.0,172.0059,172.0284,171.9758,172.0134,2331.0
2018-06-28 13:05:00,228.67,228.72,228.59,228.7,2002.0,172.0284,172.066,171.9682,172.051,2002.0
2018-06-28 13:10:00,228.7,228.72,228.63,228.63,1000.0,172.051,172.066,171.9983,171.9983,1000.0
2018-06-28 13:15:00,228.68,228.82,228.66,228.7,4251.0,172.0359,172.1413,172.0209,172.051,4251.0
2018-06-28 13:20:00,228.7,228.74,228.59,228.65,7467.0,172.051,172.0811,171.9682,172.0134,7467.0
2018-06-28 13:25:00,228.61,228.85,228.61,228.61,1408.0,171.9833,172.1638,171.9833,171.9833,1408.0
2018-06-28 13:30:00,228.55,228.55,228.43,228.47,4472.0,171.9381,171.9381,171.8479,171.878,4472.0
2018-06-28 13:35:00,228.54,228.55,228.38,228.44,4949.0,171.9306,171.9381,171.8103,171.8554,4949.0
2018-06-28 13:40:00,228.5,228.62,228.34,228.56,2922.0,171.9005,171.9908,171.7802,171.9457,2922.0
2018-06-28 13:45:00,228.56,228.56,228.39,228.48,3233.0,171.9457,171.9457,171.8178,171.8855,3233.0
2018-06-28 13:50:00,228.49,228.61,228.44,228.6,2234.0,171.893,171.9833,171.8554,171.9758,2234.0
2018-06-28 13:55:00,228.61,228.61,228.41,228.46,3156.0,171.9833,171.9833,171.8328,171.8704,3156.0
2018-06-28 14:00:00,228.37,228.53,228.37,228.53,5655.0,171.8027,171.9231,171.8027,171.9231,5655.0
2018-06-28 14:05:00,228.53,228.6,228.48,228.52,3764.0,171.9231,171.9758,171.8855,171.9156,3764.0
2018-06-28 14:10:00,228.5,228.5,228.35,228.35,2983.0,171.9005,171.9005,171.7877,171.7877,2983.0
2018-06-28 14:15:00,228.36,228.38,228.24,228.24,6182.0,171.7952,171.8103,171.7049,171.7049,6182.0
2018-06-28 14:20:00,228.34,228.6,228.34,228.6,4333.0,171.7802,171.9758,171.7802,171.9758,4333.0
2018-06-28 14:25:00,228.6,228.6,228.49,228.54,1900.0,171.9758,171.9758,171.893,171.9306,1900.0
2018-06-28 14:30:00,228.54,228.69,228.54,228.69,2076.0,171.9306,172.0435,171.9306,172.0435,2076.0
2018-06-28 14:35:00,228.68,228.68,228.52,228.52,1574.0,172.0359,172.0359,171.9156,171.9156,1574.0
2018-06-28 14:40:00,228.54,228.59,228.47,228.47,3002.0,171.9306,171.9682,171.878,171.878,3002.0
2018-06-28 14:45:00,228.5,228.52,228.47,228.51,2006.0,171.9005,171.9156,171.878,171.9081,2006.0
2018-06-28 14:50:00,228.53,229.01,228.48,229.01,11302.0,171.9231,172.2842,171.8855,172.2842,11302.0
2018-06-28 14:55:00,228.97,229.1,228.97,229.1,1100.0,172.2541,172.3519,172.2541,172.3519,1100.0
2018-06-28 15:00:00,229.08,229.32,229.03,229.09,28010.0,172.3369,172.5174,172.2992,172.3444,28010.0
2018-06-28 15:05:00,229.18,229.43,229.12,229.26,3314.0,172.4121,172.6002,172.367,172.4723,3314.0
2018-06-28 15:10:00,229.4,229.41,229.24,229.3,3464.0,172.5776,172.5851,172.4572,172.5024,3464.0
2018-06-28 15:15:00,229.26,229.58,229.2,229.55,15801.0,172.4723,172.713,172.4271,172.6904,15801.0
2018-06-28 15:20:00,229.61,229.62,229.44,229.49,4136.0,172.7356,172.7431,172.6077,172.6453,4136.0
2018-06-28 15:25:00,229.48,229.55,229.34,229.39,16972.0,172.6378,172.6904,172.5325,172.5701,16972.0
2018-06-28 15:30:00,229.39,229.51,229.31,229.45,34249.0,172.5701,172.6604,172.5099,172.6152,34249.0
2018-06-28 15:35:00,229.41,229.5,229.09,229.09,15881.0,172.5851,172.6528,172.3444,172.3444,15881.0
2018-06-28 15:40:00,229.09,229.13,228.96,229.06,11996.0,172.3444,172.3745,172.2466,172.3218,11996.0
2018-06-28 15:45:00,229.09,229.33,229.09,229.19,12666.0,172.3444,172.5249,172.3444,172.4196,12666.0
2018-06-28 15:50:00,229.18,229.25,228.69,228.76,19009.0,172.4121,172.4648,172.0435,172.0961,19009.0
2018-06-28 15:55:00,228.76,229.08,228.64,228.95,50830.0,172.0961,172.3369,172.0059,172.2391,50830.0
2018-06-29 09:30:00,228.06,228.07,225.98,226.66,21109.0,171.5695,171.577,170.0047,170.5163,21109.0
2018-06-29 09:35:00,226.58,226.96,226.25,226.25,12464.0,170.4561,170.742,170.2079,170.2079,12464.0
2018-06-29 09:40:00,226.21,226.34,225.95,226.15,9000.0,170.1778,170.2756,169.9822,170.1326,9000.0
2018-06-29 09:45:00,226.36,226.72,226.12,226.18,10934.0,170.2906,170.5614,170.1101,170.1552,10934.0
2018-06-29 09:50:00,226.46,227.04,226.12,226.99,17197.0,170.3658,170.8022,170.1101,170.7646,17197.0
2018-06-29 09:55:00,227.03,227.67,226.76,227.58,14803.0,170.7946,171.2761,170.5915,171.2084,14803.0
2018-06-29 10:00:00,227.51,227.85,227.24,227.51,7700.0,171.1558,171.4115,170.9526,171.1558,7700.0
2018-06-29 10:05:00,227.66,227.92,227.42,227.82,27058.0,171.2686,171.4642,171.088,171.389,27058.0
2018-06-29 10:10:00,227.9,228.08,227.76,227.76,5397.0,171.4491,171.5846,171.3438,171.3438,5397.0
2018-06-29 10:15:00,227.73,227.94,227.72,227.77,6687.0,171.3213,171.4792,171.3137,171.3514,6687.0
2018-06-29 10:20:00,227.77,227.77,227.24,227.33,7945.0,171.3514,171.3514,170.9526,171.0203,7945.0
2018-06-29 10:25:00,227.28,227.28,226.84,227.13,11650.0,170.9827,170.9827,170.6517,170.8699,11650.0
2018-06-29 10:30:00,227.2,227.58,227.05,227.58,5086.0,170.9225,171.2084,170.8097,171.2084,5086.0
2018-06-29 10:35:00,227.52,227.52,227.26,227.26,2879.0,171.1633,171.1633,170.9677,170.9677,2879.0
2018-06-29 10:40:00,227.33,227.85,227.33,227.85,5561.0,171.0203,171.4115,171.0203,171.4115,5561.0
2018-06-29 10:45:00,228.09,228.09,227.7,227.76,3847.0,171.5921,171.5921,171.2987,171.3438,3847.0
2018-06-29 10:50:00,227.6,227.66,227.56,227.64,2196.0,171.2235,171.2686,171.1934,171.2536,2196.0
2018-06-29 10:55:00,227.62,227.85,227.62,227.85,2314.0,171.2385,171.4115,171.2385,171.4115,2314.0
2018-06-29 11:00:00,227.89,228.14,227.88,227.99,3542.0,171.4416,171.6297,171.4341,171.5169,3542.0
2018-06-29 11:05:00,228.05,228.05,227.65,227.71,3019.0,171.562,171.562,171.2611,171.3062,3019.0
2018-06-29 11:10:00,227.73,227.9,227.65,227.76,2199.0,171.3213,171.4491,171.2611,171.3438,2199.0
2018-06-29 11:15:00,227.91,228.01,227.77,227.85,6524.0,171.4567,171.5319,171.3514,171.4115,6524.0
2018-06-29 11:20:00,227.95,228.56,227.79,228.56,4932.0,171.4868,171.9457,171.3664,171.9457,4932.0
2018-06-29 11:25:00,228.59,228.91,228.47,228.91,3910.0,171.9682,172.209,171.878,172.209,3910.0
2018-06-29 11:30:00,228.93,229.28,228.93,229.09,2528.0,172.224,172.4873,172.224,172.3444,2528.0
2018-06-29 11:35:00,229.12,229.13,229.0,229.0,3603.0,172.367,172.3745,172.2767,172.2767,3603.0
2018-06-29 11:40:00,228.99,229.27,228.99,229.21,4460.0,172.2692,172.4798,172.2692,172.4347,4460.0
2018-06-29 11:45:00,229.24,229.47,229.2,229.31,2610.0,172.4572,172.6303,172.4271,172.5099,2610.0
2018-06-29 11:50:00,229.26,229.26,228.77,228.85,4647.0,172.4723,172.4723,172.1037,172.1638,4647.0
2018-06-29 11:55:00,229.0,229.24,228.78,229.21,1501.0,172.2767,172.4572,172.1112,172.4347,1501.0
2018-06-29 12:00:00,229.14,229.14,229.01,229.01,1231.0,172.382,172.382,172.2842,172.2842,1231.0
2018-06-29 12:05:00,229.02,229.25,228.96,228.96,5680.0,172.2917,172.4648,172.2466,172.2466,5680.0
2018-06-29 12:10:00,228.9,228.94,228.8,228.93,1638.0,172.2014,172.2315,172.1262,172.224,1638.0
2018-06-29 12:15:00,228.89,228.95,228.86,228.9,3136.0,172.1939,172.2391,172.1714,172.2014,3136.0
2018-06-29 12:20:00,228.91,229.06,228.9,229.04,3891.0,172.209,172.3218,172.2014,172.3068,3891.0
2018-06-29 12:25:00,228.99,229.33,228.99,229.14,4000.0,172.2692,172.5249,172.2692,172.382,4000.0
2018-06-29 12:30:00,229.14,229.2,229.01,229.01,2149.0,172.382,172.4271,172.2842,172.2842,2149.0
2018-06-29 12:35:00,229.0,229.0,228.87,228.96,5038.0,172.2767,172.2767,172.1789,172.2466,5038.0
2018-06-29 12:40:00,228.96,229.04,228.96,229.04,978.0,172.2466,172.3068,172.2466,172.3068,978.0
2018-06-29 12:45:00,228.93,229.12,228.93,229.01,4290.0,172.224,172.367,172.224,172.2842,4290.0
2018-06-29 12:50:00,229.06,229.1,228.98,229.03,4819.0,172.3218,172.3519,172.2616,172.2992,4819.0
2018-06-29 12:55:00,228.93,229.1,228.93,229.02,2700.0,172.224,172.3519,172.224,172.2917,2700.0
2018-06-29 13:00:00,229.06,229.08,228.97,229.03,1487.0,172.3218,172.3369,172.2541,172.2992,1487.0
2018-06-29 13:05:00,229.0,229.18,229.0,229.16,2895.0,172.2767,172.4121,172.2767,172.397,2895.0
2018-06-29 13:10:00,229.15,229.17,229.02,229.02,1799.0,172.3895,172.4046,172.2917,172.2917,1799.0
2018-06-29 13:15:00,229.06,229.12,229.02,229.07,2148.0,172.3218,172.367,172.2917,172.3293,2148.0
2018-06-29 13:20:00,229.07,229.07,228.79,228.82,5021.0,172.3293,172.3293,172.1187,172.1413,5021.0
2018-06-29 13:25:00,228.8,228.82,228.68,228.71,1631.0,172.1262,172.1413,172.0359,172.0585,1631.0
2018-06-29 13:30:00,228.65,228.65,228.41,228.49,2310.0,172.0134,172.0134,171.8328,171.893,2310.0
2018-06-29 13:35:00,228.49,229.0,228.47,228.9,9349.0,171.893,172.2767,171.878,172.2014,9349.0
2018-06-29 13:40:00,228.99,229.17,228.94,229.09,3730.0,172.2692,172.4046,172.2315,172.3444,3730.0
2018-06-29 13:45:00,229.12,229.22,228.83,228.88,8494.0,172.367,172.4422,172.1488,172.1864,8494.0
2018-06-29 13:50:00,228.89,228.97,228.88,228.91,2650.0,172.1939,172.2541,172.1864,172.209,2650.0
2018-06-29 13:55:00,228.91,229.16,228.79,229.07,4820.0,172.209,172.397,172.1187,172.3293,4820.0
2018-06-29 14:00:00,229.05,229.1,228.81,228.99,5828.0,172.3143,172.3519,172.1337,172.2692,5828.0
2018-06-29 14:05:00,228.97,229.01,228.59,228.66,2400.0,172.2541,172.2842,171.9682,172.0209,2400.0
2018-06-29 14:10:00,228.68,228.68,228.3,228.3,3417.0,172.0359,172.0359,171.7501,171.7501,3417.0
2018-06-29 14:15:00,228.26,228.26,228.01,228.01,10761.0,171.72,171.72,171.5319,171.5319,10761.0
2018-06-29 14:20:00,228.11,228.27,228.0,228.22,4414.0,171.6071,171.7275,171.5244,171.6899,4414.0
2018-06-29 14:25:00,228.27,228.36,228.17,228.18,3451.0,171.7275,171.7952,171.6523,171.6598,3451.0
2018-06-29 14:30:00,228.18,228.36,228.18,228.32,5171.0,171.6598,171.7952,171.6598,171.7651,5171.0
2018-06-29 14:35:00,228.31,228.32,228.19,228.25,9921.0,171.7576,171.7651,171.6673,171.7125,9921.0
2018-06-29 14:40:00,228.22,228.22,227.87,227.88,6858.0,171.6899,171.6899,171.4266,171.4341,6858.0
2018-06-29 14:45:00,227.87,228.09,227.86,227.92,9455.0,171.4266,171.5921,171.4191,171.4642,9455.0
2018-06-29 14:50:00,227.93,228.05,227.88,228.03,8540.0,171.4717,171.562,171.4341,171.5469,8540.0
2018-06-29 14:55:00,227.94,227.98,227.8,227.8,6001.0,171.4792,171.5093,171.3739,171.3739,6001.0
2018-06-29 15:00:00,227.84,228.0,227.81,227.95,14532.0,171.404,171.5244,171.3814,171.4868,14532.0
2018-06-29 15:05:00,228.0,228.05,227.92,227.94,5883.0,171.5244,171.562,171.4642,171.4792,5883.0
2018-06-29 15:10:00,227.94,227.94,227.58,227.65,10327.0,171.4792,171.4792,171.2084,171.2611,10327.0
2018-06-29 15:15:00,227.66,228.04,227.66,227.97,13038.0,171.2686,171.5545,171.2686,171.5018,13038.0
2018-06-29 15:20:00,227.94,227.95,227.65,227.65,16781.0,171.4792,171.4868,171.2611,171.2611,16781.0
2018-06-29 15:25:00,227.62,227.69,227.22,227.31,27444.0,171.2385,171.2912,170.9376,171.0053,27444.0
2018-06-29 15:30:00,227.31,227.57,227.22,227.5,26470.0,171.0053,171.2009,170.9376,171.1482,26470.0
2018-06-29 15:35:00,227.5,227.54,227.16,227.23,17438.0,171.1482,171.1783,170.8924,170.9451,17438.0
2018-06-29 15:40:00,227.23,227.46,227.16,227.45,19445.0,170.9451,171.1181,170.8924,171.1106,19445.0
2018-06-29 15:45:00,227.37,227.4,226.88,226.89,34175.0,171.0504,171.073,170.6818,170.6893,34175.0
2018-06-29 15:50:00,226.89,227.05,226.67,226.78,45125.0,170.6893,170.8097,170.5238,170.6066,45125.0
2018-06-29 15:55:00,226.72,227.17,226.7,226.87,120734.0,170.5614,170.9,170.5464,170.6743,120734.0
2018-07-02 09:30:00,226.86,228.0,226.7,226.7,11396.0,170.6668,171.5244,170.5464,170.5464,11396.0
2018-07-02 09:35:00,227.24,227.66,226.99,226.99,8704.0,170.9526,171.2686,170.7646,170.7646,8704.0
2018-07-02 09:40:00,226.99,227.18,226.0,226.0,6200.0,170.7646,170.9075,170.0198,170.0198,6200.0
2018-07-02 09:45:00,226.31,227.08,226.17,227.07,6118.0,170.253,170.8323,170.1477,170.8247,6118.0
2018-07-02 09:50:00,226.89,227.29,226.88,227.14,9181.0,170.6893,170.9902,170.6818,170.8774,9181.0
2018-07-02 09:55:00,227.11,227.8,227.11,227.68,2882.0,170.8548,171.3739,170.8548,171.2836,2882.0
2018-07-02 10:00:00,227.8,228.69,227.8,228.69,4809.0,171.3739,172.0435,171.3739,172.0435,4809.0
2018-07-02 10:05:00,228.64,228.66,227.54,227.54,15615.0,172.0059,172.0209,171.1783,171.1783,15615.0
2018-07-02 10:10:00,227.53,227.73,227.38,227.38,3115.0,171.1708,171.3213,171.058,171.058,3115.0
2018-07-02 10:15:00,227.33,227.34,226.88,226.98,4475.0,171.0203,171.0279,170.6818,170.757,4475.0
2018-07-02 10:20:00,226.83,227.2,226.83,226.98,4801.0,170.6442,170.9225,170.6442,170.757,4801.0
2018-07-02 10:25:00,227.0,227.22,226.92,227.0,5235.0,170.7721,170.9376,170.7119,170.7721,5235.0
2018-07-02 10:30:00,227.05,227.11,226.47,226.47,6905.0,170.8097,170.8548,170.3734,170.3734,6905.0
2018-07-02 10:35:00,226.6,226.61,225.61,225.89,4044.0,170.4712,170.4787,169.7264,169.937,4044.0
2018-07-02 10:40:00,225.93,226.03,225.5,225.5,3522.0,169.9671,170.0423,169.6436,169.6436,3522.0
2018-07-02 10:45:00,225.62,226.05,225.62,225.91,2360.0,169.7339,170.0574,169.7339,169.9521,2360.0
2018-07-02 10:50:00,225.84,225.88,225.66,225.79,3145.0,169.8994,169.9295,169.764,169.8618,3145.0
2018-07-02 10:55:00,225.78,225.94,225.62,225.74,6075.0,169.8543,169.9746,169.7339,169.8242,6075.0
2018-07-02 11:00:00,225.74,226.35,225.6,226.35,2600.0,169.8242,170.2831,169.7189,170.2831,2600.0
2018-07-02 11:05:00,226.14,226.55,226.02,226.55,4253.0,170.1251,170.4335,170.0348,170.4335,4253.0
2018-07-02 11:10:00,226.55,226.72,226.43,226.55,5190.0,170.4335,170.5614,170.3433,170.4335,5190.0
2018-07-02 11:15:00,226.69,226.73,226.47,226.47,2888.0,170.5389,170.569,170.3734,170.3734,2888.0
2018-07-02 11:20:00,226.62,226.62,226.18,226.36,4606.0,170.4862,170.4862,170.1552,170.2906,4606.0
2018-07-02 11:25:00,226.3,226.38,226.14,226.34,3439.0,170.2455,170.3057,170.1251,170.2756,3439.0
2018-07-02 11:30:00,226.2,226.2,225.8,226.15,2305.0,170.1702,170.1702,169.8693,170.1326,2305.0
2018-07-02 11:35:00,226.1,226.24,226.0,226.09,1946.0,170.095,170.2003,170.0198,170.0875,1946.0
2018-07-02 11:40:00,225.96,226.14,225.91,226.14,1700.0,169.9897,170.1251,169.9521,170.1251,1700.0
2018-07-02 11:45:00,226.13,226.21,226.13,226.15,636.0,170.1176,170.1778,170.1176,170.1326,636.0
2018-07-02 11:50:00,226.27,226.42,226.14,226.42,4996.0,170.2229,170.3357,170.1251,170.3357,4996.0
2018-07-02 11:55:00,226.35,226.52,226.15,226.23,2641.0,170.2831,170.411,170.1326,170.1928,2641.0
2018-07-02 12:00:00,226.23,226.35,226.11,226.28,2743.0,170.1928,170.2831,170.1025,170.2304,2743.0
2018-07-02 12:05:00,226.18,226.34,226.14,226.26,2130.0,170.1552,170.2756,170.1251,170.2154,2130.0
2018-07-02 12:10:00,226.2,226.27,226.01,226.27,1400.0,170.1702,170.2229,170.0273,170.2229,1400.0
2018-07-02 12:15:00,226.24,226.28,226.06,226.06,1385.0,170.2003,170.2304,170.0649,170.0649,1385.0
2018-07-02 12:20:00,226.08,226.08,225.72,225.81,2886.0,170.08,170.08,169.8091,169.8768,2886.0
2018-07-02 12:25:00,225.81,225.81,225.72,225.72,1200.0,169.8768,169.8768,169.8091,169.8091,1200.0
2018-07-02 12:30:00,225.66,226.16,225.6,225.9,7335.0,169.764,170.1401,169.7189,169.9445,7335.0
2018-07-02 12:35:00,225.8,225.8,225.73,225.73,617.0,169.8693,169.8693,169.8167,169.8167,617.0
2018-07-02 12:40:00,225.64,225.69,225.46,225.57,3286.0,169.749,169.7866,169.6135,169.6963,3286.0
2018-07-02 12:45:00,225.49,225.49,225.2,225.3,2337.0,169.6361,169.6361,169.4179,169.4932,2337.0
2018-07-02 12:50:00,225.3,225.3,225.3,225.3,0.0,169.4932,169.4932,169.4932,169.4932,0.0
2018-07-02 12:55:00,225.21,225.27,225.18,225.27,1000.0,169.4255,169.4706,169.4029,169.4706,1000.0
2018-07-02 13:00:00,225.2,225.25,224.79,224.79,5076.0,169.4179,169.4556,169.1095,169.1095,5076.0
2018-07-02 13:05:00,224.89,224.91,224.5,224.73,4358.0,169.1847,169.1998,168.8913,169.0644,4358.0
2018-07-02 13:10:00,224.72,224.78,224.42,224.42,5012.0,169.0568,169.102,168.8311,168.8311,5012.0
2018-07-02 13:15:00,224.4,224.4,224.22,224.3,4100.0,168.8161,168.8161,168.6807,168.7409,4100.0
2018-07-02 13:20:00,224.27,224.39,224.04,224.18,2703.0,168.7183,168.8086,168.5453,168.6506,2703.0
2018-07-02 13:25:00,224.09,224.44,224.09,224.41,2094.0,168.5829,168.8462,168.5829,168.8236,2094.0
2018-07-02 13:30:00,224.4,224.4,224.02,224.04,5309.0,168.8161,168.8161,168.5302,168.5453,5309.0
2018-07-02 13:35:00,224.1,224.1,223.83,223.85,2359.0,168.5904,168.5904,168.3873,168.4023,2359.0
2018-07-02 13:40:00,223.86,224.05,223.72,223.72,3354.0,168.4099,168.5528,168.3045,168.3045,3354.0
2018-07-02 13:45:00,223.81,223.92,223.68,223.87,4106.0,168.3722,168.455,168.2744,168.4174,4106.0
2018-07-02 13:50:00,223.88,224.06,223.72,224.06,2307.0,168.4249,168.5603,168.3045,168.5603,2307.0
2018-07-02 13:55:00,224.07,224.07,223.91,223.92,2958.0,168.5678,168.5678,168.4475,168.455,2958.0
2018-07-02 14:00:00,223.91,224.36,223.89,224.26,4740.0,168.4475,168.786,168.4324,168.7108,4740.0
2018-07-02 14:05:00,224.28,224.49,224.1,224.49,4019.0,168.7258,168.8838,168.5904,168.8838,4019.0
2018-07-02 14:10:00,224.46,224.87,224.46,224.87,2850.0,168.8612,169.1697,168.8612,169.1697,2850.0
2018-07-02 14:15:00,224.89,225.09,224.73,225.09,3349.0,169.1847,169.3352,169.0644,169.3352,3349.0
2018-07-02 14:20:00,225.09,225.2,225.03,225.14,3331.0,169.3352,169.4179,169.29,169.3728,3331.0
2018-07-02 14:25:00,225.28,225.59,225.12,225.47,9359.0,169.4781,169.7113,169.3578,169.6211,9359.0
2018-07-02 14:30:00,225.58,225.9,225.58,225.72,4574.0,169.7038,169.9445,169.7038,169.8091,4574.0
2018-07-02 14:35:00,225.7,225.71,225.58,225.68,2078.0,169.7941,169.8016,169.7038,169.779,2078.0
2018-07-02 14:40:00,225.57,225.62,225.4,225.49,5453.0,169.6963,169.7339,169.5684,169.6361,5453.0
2018-07-02 14:45:00,225.43,225.47,225.2,225.26,1608.0,169.591,169.6211,169.4179,169.4631,1608.0
2018-07-02 14:50:00,225.26,225.63,225.26,225.55,3168.0,169.4631,169.7414,169.4631,169.6812,3168.0
2018-07-02 14:55:00,225.5,225.59,225.4,225.59,2238.0,169.6436,169.7113,169.5684,169.7113,2238.0
2018-07-02 15:00:00,225.49,225.49,225.37,225.42,1800.0,169.6361,169.6361,169.5458,169.5834,1800.0
2018-07-02 15:05:00,225.37,225.45,225.2,225.26,2523.0,169.5458,169.606,169.4179,169.4631,2523.0
2018-07-02 15:10:00,225.22,225.49,225.22,225.37,2000.0,169.433,169.6361,169.433,169.5458,2000.0
2018-07-02 15:15:00,225.44,225.46,225.23,225.43,7423.0,169.5985,169.6135,169.4405,169.591,7423.0
2018-07-02 15:20:00,225.47,225.63,225.45,225.55,4401.0,169.6211,169.7414,169.606,169.6812,4401.0
2018-07-02 15:25:00,225.53,225.78,225.39,225.57,5969.0,169.6662,169.8543,169.5609,169.6963,5969.0
2018-07-02 15:30:00,225.57,225.79,225.5,225.54,7743.0,169.6963,169.8618,169.6436,169.6737,7743.0
2018-07-02 15:35:00,225.59,225.91,225.51,225.86,15038.0,169.7113,169.9521,169.6512,169.9145,15038.0
2018-07-02 15:40:00,225.86,225.9,225.44,225.64,9551.0,169.9145,169.9445,169.5985,169.749,9551.0
2018-07-02 15:45:00,225.82,225.97,225.76,225.92,12484.0,169.8844,169.9972,169.8392,169.9596,12484.0
2018-07-02 15:50:00,225.91,226.16,225.87,226.08,17486.0,169.9521,170.1401,169.922,170.08,17486.0
2018-07-02 15:55:00,226.07,226.39,225.93,226.29,63428.0,170.0724,170.3132,169.9671,170.2379,63428.0
2018-07-03 09:30:00,226.58,226.58,225.3,225.57,10288.0,170.4561,170.4561,169.4932,169.6963,10288.0
2018-07-03 09:35:00,225.85,227.0,225.52,226.99,3624.0,169.9069,170.7721,169.6587,170.7646,3624.0
2018-07-03 09:40:00,227.0,227.37,226.87,226.95,4123.0,170.7721,171.0504,170.6743,170.7345,4123.0
2018-07-03 09:45:00,227.08,228.59,227.08,228.59,6600.0,170.8323,171.9682,170.8323,171.9682,6600.0
2018-07-03 09:50:00,228.58,228.94,228.46,228.59,9100.0,171.9607,172.2315,171.8704,171.9682,9100.0
2018-07-03 09:55:00,228.82,229.1,228.56,228.75,8716.0,172.1413,172.3519,171.9457,172.0886,8716.0
2018-07-03 10:00:00,228.79,229.58,228.78,229.45,13591.0,172.1187,172.713,172.1112,172.6152,13591.0
2018-07-03 10:05:00,229.36,229.36,229.17,229.3,6100.0,172.5475,172.5475,172.4046,172.5024,6100.0
2018-07-03 10:10:00,229.38,229.91,229.27,229.83,12641.0,172.5626,172.9613,172.4798,172.9011,12641.0
2018-07-03 10:15:00,229.91,229.93,229.51,229.61,6575.0,172.9613,172.9763,172.6604,172.7356,6575.0
2018-07-03 10:20:00,229.62,229.62,229.09,229.18,7783.0,172.7431,172.7431,172.3444,172.4121,7783.0
2018-07-03 10:25:00,229.13,229.2,229.03,229.14,2814.0,172.3745,172.4271,172.2992,172.382,2814.0
2018-07-03 10:30:00,229.13,229.13,228.01,228.01,6606.0,172.3745,172.3745,171.5319,171.5319,6606.0
2018-07-03 10:35:00,227.87,228.29,227.82,228.29,15964.0,171.4266,171.7425,171.389,171.7425,15964.0
2018-07-03 10:40:00,228.31,228.6,228.23,228.6,6612.0,171.7576,171.9758,171.6974,171.9758,6612.0
2018-07-03 10:45:00,228.64,228.88,228.45,228.87,5397.0,172.0059,172.1864,171.8629,172.1789,5397.0
2018-07-03 10:50:00,228.82,228.84,228.44,228.54,1700.0,172.1413,172.1563,171.8554,171.9306,1700.0
2018-07-03 10:55:00,228.49,229.04,228.49,229.04,3200.0,171.893,172.3068,171.893,172.3068,3200.0
2018-07-03 11:00:00,228.97,229.04,228.62,228.7,3300.0,172.2541,172.3068,171.9908,172.051,3300.0
2018-07-03 11:05:00,228.6,228.86,228.48,228.86,1786.0,171.9758,172.1714,171.8855,172.1714,1786.0
2018-07-03 11:10:00,228.83,229.09,228.79,228.95,2817.0,172.1488,172.3444,172.1187,172.2391,2817.0
2018-07-03 11:15:00,228.98,229.37,228.98,229.32,4655.0,172.2616,172.555,172.2616,172.5174,4655.0
2018-07-03 11:20:00,229.34,229.72,229.2,229.72,4615.0,172.5325,172.8183,172.4271,172.8183,4615.0
2018-07-03 11:25:00,229.76,229.95,229.6,229.6,4733.0,172.8484,172.9914,172.7281,172.7281,4733.0
2018-07-03 11:30:00,229.55,229.87,229.55,229.85,3005.0,172.6904,172.9312,172.6904,172.9161,3005.0
2018-07-03 11:35:00,229.82,230.27,229.82,230.27,11984.0,172.8936,173.2321,172.8936,173.2321,11984.0
2018-07-03 11:40:00,230.42,230.75,230.33,230.59,5932.0,173.3449,173.5932,173.2772,173.4728,5932.0
2018-07-03 11:45:00,230.56,230.56,230.09,230.19,14558.0,173.4503,173.4503,173.0967,173.1719,14558.0
2018-07-03 11:50:00,230.2,230.91,230.15,230.75,7715.0,173.1794,173.7136,173.1418,173.5932,7715.0
2018-07-03 11:55:00,230.8,230.94,230.61,230.87,11679.0,173.6308,173.7361,173.4879,173.6835,11679.0
2018-07-03 12:00:00,230.82,230.9,230.71,230.8,15566.0,173.6459,173.706,173.5631,173.6308,15566.0
2018-07-03 12:05:00,230.79,230.8,230.29,230.39,8421.0,173.6233,173.6308,173.2471,173.3224,8421.0
2018-07-03 12:10:00,230.46,230.57,230.28,230.38,5024.0,173.375,173.4578,173.2396,173.3149,5024.0
2018-07-03 12:15:00,230.43,230.48,230.31,230.35,8176.0,173.3525,173.3901,173.2622,173.2923,8176.0
2018-07-03 12:20:00,230.29,230.3,229.87,229.87,8034.0,173.2471,173.2547,172.9312,172.9312,8034.0
2018-07-03 12:25:00,229.94,229.95,229.68,229.76,4491.0,172.9838,172.9914,172.7882,172.8484,4491.0
2018-07-03 12:30:00,229.81,229.81,229.58,229.59,1600.0,172.886,172.886,172.713,172.7205,1600.0
2018-07-03 12:35:00,229.65,229.7,229.25,229.25,4231.0,172.7657,172.8033,172.4648,172.4648,4231.0
2018-07-03 12:40:00,229.17,229.35,229.14,229.29,5629.0,172.4046,172.54,172.382,172.4948,5629.0
2018-07-03 12:45:00,229.23,229.26,228.92,229.05,9958.0,172.4497,172.4723,172.2165,172.3143,9958.0
2018-07-03 12:50:00,229.0,229.08,228.6,228.72,13404.0,172.2767,172.3369,171.9758,172.066,13404.0
2018-07-03 12:55:00,228.64,229.38,228.64,229.36,40799.0,172.0059,172.5626,172.0059,172.5475,40799.0
2018-07-05 09:30:00,229.43,229.59,228.92,229.16,7136.0,172.6002,172.7205,172.2165,172.397,7136.0
2018-07-05 09:35:00,229.17,229.4,229.09,229.35,10987.0,172.4046,172.5776,172.3444,172.54,10987.0
2018-07-05 09:40:00,229.35,230.48,229.2,230.48,15819.0,172.54,173.3901,172.4271,173.3901,15819.0
2018-07-05 09:45:00,230.48,230.61,229.84,230.2,4900.0,173.3901,173.4879,172.9086,173.1794,4900.0
2018-07-05 09:50:00,230.25,230.25,229.61,229.62,1400.0,173.2171,173.2171,172.7356,172.7431,1400.0
2018-07-05 09:55:00,229.77,229.8,229.49,229.8,950.0,172.856,172.8785,172.6453,172.8785,950.0
2018-07-05 10:00:00,230.01,230.02,229.41,229.41,1292.0,173.0365,173.044,172.5851,172.5851,1292.0
2018-07-05 10:05:00,229.5,229.84,229.44,229.46,2647.0,172.6528,172.9086,172.6077,172.6227,2647.0
2018-07-05 10:10:00,229.3,229.47,229.14,229.44,4414.0,172.5024,172.6303,172.382,172.6077,4414.0
2018-07-05 10:15:00,229.4,229.57,229.34,229.48,2100.0,172.5776,172.7055,172.5325,172.6378,2100.0
2018-07-05 10:20:00,229.55,229.92,229.4,229.62,5865.0,172.6904,172.9688,172.5776,172.7431,5865.0
2018-07-05 10:25:00,229.71,229.72,229.22,229.31,5200.0,172.8108,172.8183,172.4422,172.5099,5200.0
2018-07-05 10:30:00,229.41,229.56,229.21,229.53,9938.0,172.5851,172.698,172.4347,172.6754,9938.0
2018-07-05 10:35:00,229.47,229.47,229.05,229.05,5707.0,172.6303,172.6303,172.3143,172.3143,5707.0
2018-07-05 10:40:00,229.11,229.22,228.87,229.04,1400.0,172.3594,172.4422,172.1789,172.3068,1400.0
2018-07-05 10:45:00,229.07,229.68,229.07,229.32,2969.0,172.3293,172.7882,172.3293,172.5174,2969.0
2018-07-05 10:50:00,229.17,229.45,229.11,229.11,2473.0,172.4046,172.6152,172.3594,172.3594,2473.0
2018-07-05 10:55:00,229.22,229.85,229.04,229.76,4342.0,172.4422,172.9161,172.3068,172.8484,4342.0
2018-07-05 11:00:00,229.9,230.02,229.84,229.97,4549.0,172.9537,173.044,172.9086,173.0064,4549.0
2018-07-05 11:05:00,230.02,230.12,229.88,230.03,1900.0,173.044,173.1193,172.9387,173.0515,1900.0
2018-07-05 11:10:00,230.06,230.18,229.78,229.83,4400.0,173.0741,173.1644,172.8635,172.9011,4400.0
2018-07-05 11:15:00,229.77,230.01,229.76,229.81,1859.0,172.856,173.0365,172.8484,172.886,1859.0
2018-07-05 11:20:00,229.8,229.96,229.67,229.67,2100.0,172.8785,172.9989,172.7807,172.7807,2100.0
2018-07-05 11:25:00,229.59,229.96,229.59,229.83,3166.0,172.7205,172.9989,172.7205,172.9011,3166.0
2018-07-05 11:30:00,229.72,229.73,229.51,229.73,3000.0,172.8183,172.8259,172.6604,172.8259,3000.0
2018-07-05 11:35:00,229.77,229.86,229.56,229.76,6748.0,172.856,172.9237,172.698,172.8484,6748.0
2018-07-05 11:40:00,229.77,230.2,229.76,230.04,4290.0,172.856,173.1794,172.8484,173.0591,4290.0
2018-07-05 11:45:00,229.78,230.04,229.7,230.04,2000.0,172.8635,173.0591,172.8033,173.0591,2000.0
2018-07-05 11:50:00,229.95,230.04,229.75,229.75,2300.0,172.9914,173.0591,172.8409,172.8409,2300.0
2018-07-05 11:55:00,229.95,230.17,229.94,230.17,1300.0,172.9914,173.1569,172.9838,173.1569,1300.0
2018-07-05 12:00:00,230.16,230.29,230.02,230.29,2825.0,173.1493,173.2471,173.044,173.2471,2825.0
2018-07-05 12:05:00,230.34,230.71,230.34,230.67,3580.0,173.2848,173.5631,173.2848,173.533,3580.0
2018-07-05 12:10:00,230.76,230.87,230.66,230.66,5580.0,173.6007,173.6835,173.5255,173.5255,5580.0
2018-07-05 12:15:00,230.73,230.94,230.67,230.93,2542.0,173.5782,173.7361,173.533,173.7286,2542.0
2018-07-05 12:20:00,231.0,231.05,230.82,231.05,2400.0,173.7813,173.8189,173.6459,173.8189,2400.0
2018-07-05 12:25:00,231.07,231.23,230.9,230.9,5641.0,173.8339,173.9543,173.706,173.706,5641.0
2018-07-05 12:30:00,230.93,230.98,230.68,230.75,2776.0,173.7286,173.7662,173.5405,173.5932,2776.0
2018-07-05 12:35:00,230.76,231.0,230.66,230.67,8536.0,173.6007,173.7813,173.5255,173.533,8536.0
2018-07-05 12:40:00,230.72,230.73,230.42,230.64,2226.0,173.5706,173.5782,173.3449,173.5105,2226.0
2018-07-05 12:45:00,230.75,230.83,230.38,230.61,2100.0,173.5932,173.6534,173.3149,173.4879,2100.0
2018-07-05 12:50:00,230.62,230.72,230.44,230.6,2900.0,173.4954,173.5706,173.36,173.4804,2900.0
2018-07-05 12:55:00,230.63,230.73,230.58,230.59,3448.0,173.5029,173.5782,173.4653,173.4728,3448.0
2018-07-05 13:00:00,230.7,230.73,230.56,230.73,2260.0,173.5556,173.5782,173.4503,173.5782,2260.0
2018-07-05 13:05:00,230.64,230.65,230.31,230.35,8309.0,173.5105,173.518,173.2622,173.2923,8309.0
2018-07-05 13:10:00,230.29,230.4,230.28,230.28,900.0,173.2471,173.3299,173.2396,173.2396,900.0
2018-07-05 13:15:00,230.47,230.7,230.47,230.64,3494.0,173.3826,173.5556,173.3826,173.5105,3494.0
2018-07-05 13:20:00,230.71,230.73,230.29,230.52,1401.0,173.5631,173.5782,173.2471,173.4202,1401.0
2018-07-05 13:25:00,230.5,230.67,230.41,230.45,1600.0,173.4051,173.533,173.3374,173.3675,1600.0
2018-07-05 13:30:00,230.55,230.62,230.52,230.54,1600.0,173.4427,173.4954,173.4202,173.4352,1600.0
2018-07-05 13:35:00,230.41,230.61,230.41,230.61,1400.0,173.3374,173.4879,173.3374,173.4879,1400.0
2018-07-05 13:40:00,230.55,230.64,230.27,230.27,2500.0,173.4427,173.5105,173.2321,173.2321,2500.0
2018-07-05 13:45:00,230.32,230.56,230.31,230.47,2303.0,173.2697,173.4503,173.2622,173.3826,2303.0
2018-07-05 13:50:00,230.65,231.03,230.64,231.03,2422.0,173.518,173.8038,173.5105,173.8038,2422.0
2018-07-05 13:55:00,230.95,231.14,230.87,231.14,2600.0,173.7437,173.8866,173.6835,173.8866,2600.0
2018-07-05 14:00:00,231.04,231.83,231.03,231.6,11789.0,173.8114,174.4057,173.8038,174.2327,11789.0
2018-07-05 14:05:00,231.53,231.9,231.52,231.81,3603.0,174.18,174.4583,174.1725,174.3906,3603.0
2018-07-05 14:10:00,231.81,231.91,231.69,231.69,4998.0,174.3906,174.4659,174.3004,174.3004,4998.0
2018-07-05 14:15:00,231.59,231.9,231.51,231.81,3800.0,174.2251,174.4583,174.165,174.3906,3800.0
2018-07-05 14:20:00,231.89,232.08,231.85,232.06,4200.0,174.4508,174.5938,174.4207,174.5787,4200.0
2018-07-05 14:25:00,232.0,232.91,232.0,232.77,11387.0,174.5336,175.2182,174.5336,175.1128,11387.0
2018-07-05 14:30:00,232.69,232.77,232.47,232.74,6875.0,175.0527,175.1128,174.8872,175.0903,6875.0
2018-07-05 14:35:00,232.63,232.76,232.43,232.43,5598.0,175.0075,175.1053,174.8571,174.8571,5598.0
2018-07-05 14:40:00,232.51,232.64,232.37,232.46,5338.0,174.9173,175.0151,174.8119,174.8796,5338.0
2018-07-05 14:45:00,232.43,232.58,232.27,232.34,3000.0,174.8571,174.9699,174.7367,174.7894,3000.0
2018-07-05 14:50:00,232.35,232.43,232.01,232.01,6630.0,174.7969,174.8571,174.5411,174.5411,6630.0
2018-07-05 14:55:00,232.07,232.31,232.06,232.27,6146.0,174.5862,174.7668,174.5787,174.7367,6146.0
2018-07-05 15:00:00,232.22,232.38,232.02,232.34,5281.0,174.6991,174.8195,174.5486,174.7894,5281.0
2018-07-05 15:05:00,232.29,232.29,232.03,232.24,5942.0,174.7517,174.7517,174.5561,174.7141,5942.0
2018-07-05 15:10:00,232.33,232.38,231.89,232.02,6900.0,174.7818,174.8195,174.4508,174.5486,6900.0
2018-07-05 15:15:00,231.98,231.98,231.81,231.84,3700.0,174.5185,174.5185,174.3906,174.4132,3700.0
2018-07-05 15:20:00,231.92,232.11,231.8,232.04,7750.0,174.4734,174.6163,174.3831,174.5637,7750.0
2018-07-05 15:25:00,232.08,232.11,231.87,231.88,7540.0,174.5938,174.6163,174.4358,174.4433,7540.0
2018-07-05 15:30:00,231.87,231.87,231.62,231.62,4562.0,174.4358,174.4358,174.2477,174.2477,4562.0
2018-07-05 15:35:00,231.58,231.96,231.43,231.86,7211.0,174.2176,174.5035,174.1048,174.4283,7211.0
2018-07-05 15:40:00,231.86,232.1,231.7,231.79,12300.0,174.4283,174.6088,174.3079,174.3756,12300.0
2018-07-05 15:45:00,231.74,232.0,231.54,231.89,19162.0,174.338,174.5336,174.1875,174.4508,19162.0
2018-07-05 15:50:00,231.94,232.33,231.89,232.27,21236.0,174.4884,174.7818,174.4508,174.7367,21236.0
2018-07-05 15:55:00,232.3,232.93,232.3,232.76,57419.0,174.7593,175.2332,174.7593,175.1053,57419.0
2018-07-06 09:30:00,233.15,233.22,232.71,232.86,13611.0,175.3987,175.4514,175.0677,175.1806,13611.0
2018-07-06 09:35:00,233.01,233.71,232.86,233.71,5934.0,175.2934,175.82,175.1806,175.82,5934.0
2018-07-06 09:40:00,233.48,234.14,233.42,234.04,11781.0,175.647,176.1435,175.6018,176.0683,11781.0
2018-07-06 09:45:00,234.15,234.9,234.15,234.31,10214.0,176.151,176.7152,176.151,176.2714,10214.0
2018-07-06 09:50:00,234.38,234.38,233.2,233.24,6433.0,176.3241,176.3241,175.4363,175.4664,6433.0
2018-07-06 09:55:00,233.58,233.62,233.41,233.52,2338.0,175.7222,175.7523,175.5943,175.6771,2338.0
2018-07-06 10:00:00,233.49,233.65,233.36,233.43,4072.0,175.6545,175.7749,175.5567,175.6094,4072.0
2018-07-06 10:05:00,233.56,233.82,233.52,233.54,4038.0,175.7072,175.9028,175.6771,175.6921,4038.0
2018-07-06 10:10:00,233.65,233.65,233.38,233.39,1103.0,175.7749,175.7749,175.5718,175.5793,1103.0
2018-07-06 10:15:00,233.25,233.78,233.25,233.75,6609.0,175.474,175.8727,175.474,175.8501,6609.0
2018-07-06 10:20:00,233.61,233.61,232.97,233.0,32308.0,175.7448,175.7448,175.2633,175.2859,32308.0
2018-07-06 10:25:00,232.98,233.02,232.38,232.49,5947.0,175.2708,175.3009,174.8195,174.9022,5947.0
2018-07-06 10:30:00,232.5,232.64,232.1,232.1,3583.0,174.9097,175.0151,174.6088,174.6088,3583.0
2018-07-06 10:35:00,232.22,232.4,232.02,232.3,6445.0,174.6991,174.8345,174.5486,174.7593,6445.0
2018-07-06 10:40:00,232.36,232.57,232.32,232.47,4861.0,174.8044,174.9624,174.7743,174.8872,4861.0
2018-07-06 10:45:00,232.54,232.73,232.5,232.67,3725.0,174.9398,175.0828,174.9097,175.0376,3725.0
2018-07-06 10:50:00,232.89,232.89,232.76,232.77,400.0,175.2031,175.2031,175.1053,175.1128,400.0
2018-07-06 10:55:00,232.82,233.2,232.82,233.02,26709.0,175.1505,175.4363,175.1505,175.3009,26709.0
2018-07-06 11:00:00,232.9,233.02,232.84,233.02,1100.0,175.2106,175.3009,175.1655,175.3009,1100.0
2018-07-06 11:05:00,233.13,233.4,233.13,233.25,3206.0,175.3837,175.5868,175.3837,175.474,3206.0
2018-07-06 11:10:00,233.25,233.45,233.25,233.27,3550.0,175.474,175.6244,175.474,175.489,3550.0
2018-07-06 11:15:00,233.39,233.45,233.1,233.29,4434.0,175.5793,175.6244,175.3611,175.504,4434.0
2018-07-06 11:20:00,233.29,233.45,233.25,233.25,5400.0,175.504,175.6244,175.474,175.474,5400.0
2018-07-06 11:25:00,233.35,233.41,232.91,232.91,10894.0,175.5492,175.5943,175.2182,175.2182,10894.0
2018-07-06 11:30:00,232.9,233.11,232.9,233.0,7465.0,175.2106,175.3686,175.2106,175.2859,7465.0
2018-07-06 11:35:00,232.97,233.09,232.85,233.03,4352.0,175.2633,175.3536,175.173,175.3084,4352.0
2018-07-06 11:40:00,233.02,233.18,232.94,233.11,11776.0,175.3009,175.4213,175.2407,175.3686,11776.0
2018-07-06 11:45:00,233.1,233.18,232.99,233.0,5310.0,175.3611,175.4213,175.2784,175.2859,5310.0
2018-07-06 11:50:00,233.08,233.25,232.99,233.07,10357.0,175.3461,175.474,175.2784,175.3385,10357.0
2018-07-06 11:55:00,233.06,233.06,232.66,232.69,5553.0,175.331,175.331,175.0301,175.0527,5553.0
2018-07-06 12:00:00,232.67,232.9,232.61,232.89,4078.0,175.0376,175.2106,174.9925,175.2031,4078.0
2018-07-06 12:05:00,232.97,233.0,232.8,233.0,2823.0,175.2633,175.2859,175.1354,175.2859,2823.0
2018-07-06 12:10:00,232.99,233.05,232.82,232.86,2535.0,175.2784,175.3235,175.1505,175.1806,2535.0
2018-07-06 12:15:00,232.85,232.9,232.66,232.67,1700.0,175.173,175.2106,175.0301,175.0376,1700.0
2018-07-06 12:20:00,232.62,232.62,232.42,232.49,2400.0,175.0,175.0,174.8495,174.9022,2400.0
2018-07-06 12:25:00,232.44,232.57,232.42,232.42,900.0,174.8646,174.9624,174.8495,174.8495,900.0
2018-07-06 12:30:00,232.33,232.33,231.98,231.98,3540.0,174.7818,174.7818,174.5185,174.5185,3540.0
2018-07-06 12:35:00,232.02,232.1,231.98,232.07,1300.0,174.5486,174.6088,174.5185,174.5862,1300.0
2018-07-06 12:40:00,232.08,232.22,232.07,232.22,4118.0,174.5938,174.6991,174.5862,174.6991,4118.0
2018-07-06 12:45:00,232.16,232.31,232.15,232.2,2801.0,174.6539,174.7668,174.6464,174.684,2801.0
2018-07-06 12:50:00,232.08,232.14,231.79,231.9,24350.0,174.5938,174.6389,174.3756,174.4583,24350.0
2018-07-06 12:55:00,231.84,231.84,231.61,231.84,3294.0,174.4132,174.4132,174.2402,174.4132,3294.0
2018-07-06 13:00:00,231.84,232.14,231.75,231.95,5108.0,174.4132,174.6389,174.3455,174.496,5108.0
2018-07-06 13:05:00,232.01,232.02,231.97,232.0,5010.0,174.5411,174.5486,174.511,174.5336,5010.0
2018-07-06 13:10:00,232.04,232.04,231.93,231.93,7134.0,174.5637,174.5637,174.4809,174.4809,7134.0
2018-07-06 13:15:00,232.0,232.07,231.97,232.07,816.0,174.5336,174.5862,174.511,174.5862,816.0
2018-07-06 13:20:00,232.11,232.28,232.06,232.28,1371.0,174.6163,174.7442,174.5787,174.7442,1371.0
2018-07-06 13:25:00,232.26,232.5,232.26,232.31,2209.0,174.7292,174.9097,174.7292,174.7668,2209.0
2018-07-06 13:30:00,232.48,232.55,232.24,232.36,12206.0,174.8947,174.9473,174.7141,174.8044,12206.0
2018-07-06 13:35:00,232.34,232.34,231.98,231.98,7162.0,174.7894,174.7894,174.5185,174.5185,7162.0
2018-07-06 13:40:00,232.0,232.11,231.97,231.97,3758.0,174.5336,174.6163,174.511,174.511,3758.0
2018-07-06 13:45:00,231.98,232.09,231.86,231.86,4253.0,174.5185,174.6013,174.4283,174.4283,4253.0
2018-07-06 13:50:00,231.92,232.17,231.88,231.88,9478.0,174.4734,174.6615,174.4433,174.4433,9478.0
2018-07-06 13:55:00,231.96,232.06,231.95,231.96,4735.0,174.5035,174.5787,174.496,174.5035,4735.0
2018-07-06 14:00:00,232.03,232.03,231.89,231.97,3117.0,174.5561,174.5561,174.4508,174.511,3117.0
2018-07-06 14:05:00,232.03,232.05,231.88,231.91,2951.0,174.5561,174.5712,174.4433,174.4659,2951.0
2018-07-06 14:10:00,231.99,232.01,231.91,232.01,743.0,174.5261,174.5411,174.4659,174.5411,743.0
2018-07-06 14:15:00,231.99,232.03,231.89,231.97,3712.0,174.5261,174.5561,174.4508,174.511,3712.0
2018-07-06 14:20:00,232.01,232.05,231.82,231.82,2078.0,174.5411,174.5712,174.3982,174.3982,2078.0
2018-07-06 14:25:00,231.92,231.98,231.92,231.92,640.0,174.4734,174.5185,174.4734,174.4734,640.0
2018-07-06 14:30:00,231.9,231.95,231.81,231.89,2078.0,174.4583,174.496,174.3906,174.4508,2078.0
2018-07-06 14:35:00,231.9,231.9,231.67,231.71,800.0,174.4583,174.4583,174.2853,174.3154,800.0
2018-07-06 14:40:00,231.79,232.01,231.79,232.01,4100.0,174.3756,174.5411,174.3756,174.5411,4100.0
2018-07-06 14:45:00,232.02,232.03,231.89,231.96,3550.0,174.5486,174.5561,174.4508,174.5035,3550.0
2018-07-06 14:50:00,232.02,232.02,231.88,232.0,6020.0,174.5486,174.5486,174.4433,174.5336,6020.0
2018-07-06 14:55:00,232.02,232.14,231.99,232.05,3074.0,174.5486,174.6389,174.5261,174.5712,3074.0
2018-07-06 15:00:00,232.05,232.11,231.88,231.99,6529.0,174.5712,174.6163,174.4433,174.5261,6529.0
2018-07-06 15:05:00,232.1,232.1,231.96,231.96,7525.0,174.6088,174.6088,174.5035,174.5035,7525.0
2018-07-06 15:10:00,231.97,232.15,231.97,232.06,8943.0,174.511,174.6464,174.511,174.5787,8943.0
2018-07-06 15:15:00,232.04,232.07,231.89,231.89,4777.0,174.5637,174.5862,174.4508,174.4508,4777.0
2018-07-06 15:20:00,231.82,231.86,231.7,231.84,5062.0,174.3982,174.4283,174.3079,174.4132,5062.0
2018-07-06 15:25:00,231.83,232.02,231.82,231.86,8414.0,174.4057,174.5486,174.3982,174.4283,8414.0
2018-07-06 15:30:00,231.86,231.98,231.76,231.88,4855.0,174.4283,174.5185,174.353,174.4433,4855.0
2018-07-06 15:35:00,231.82,231.88,231.77,231.79,2438.0,174.3982,174.4433,174.3605,174.3756,2438.0
2018-07-06 15:40:00,231.83,231.83,231.54,231.54,7381.0,174.4057,174.4057,174.1875,174.1875,7381.0
2018-07-06 15:45:00,231.53,231.65,231.29,231.65,10282.0,174.18,174.2703,173.9994,174.2703,10282.0
2018-07-06 15:50:00,231.61,231.89,231.5,231.79,13485.0,174.2402,174.4508,174.1574,174.3756,13485.0
2018-07-06 15:55:00,231.82,232.37,231.81,232.22,59428.0,174.3982,174.8119,174.3906,174.6991,59428.0
2018-07-09 09:30:00,232.39,232.39,231.7,232.27,11985.0,174.827,174.827,174.3079,174.7367,11985.0
2018-07-09 09:35:00,231.88,232.33,231.46,231.78,6621.0,174.4433,174.7818,174.1273,174.3681,6621.0
2018-07-09 09:40:00,231.61,231.74,230.8,230.8,2842.0,174.2402,174.338,173.6308,173.6308,2842.0
2018-07-09 09:45:00,230.81,231.09,229.74,230.26,11332.0,173.6383,173.849,172.8334,173.2246,11332.0
2018-07-09 09:50:00,230.16,230.25,229.78,229.81,7500.0,173.1493,173.2171,172.8635,172.886,7500.0
2018-07-09 09:55:00,229.71,230.09,229.42,229.75,6414.0,172.8108,173.0967,172.5926,172.8409,6414.0
2018-07-09 10:00:00,230.04,230.58,230.04,230.58,1500.0,173.0591,173.4653,173.0591,173.4653,1500.0
2018-07-09 10:05:00,230.55,230.55,230.25,230.45,6200.0,173.4427,173.4427,173.2171,173.3675,6200.0
2018-07-09 10:10:00,230.43,230.43,230.22,230.31,1249.0,173.3525,173.3525,173.1945,173.2622,1249.0
2018-07-09 10:15:00,230.24,230.24,230.0,230.24,4005.0,173.2095,173.2095,173.029,173.2095,4005.0
2018-07-09 10:20:00,230.15,230.41,230.01,230.09,7785.0,173.1418,173.3374,173.0365,173.0967,7785.0
2018-07-09 10:25:00,230.12,230.14,229.72,229.85,2252.0,173.1193,173.1343,172.8183,172.9161,2252.0
2018-07-09 10:30:00,229.87,229.94,229.22,229.22,10011.0,172.9312,172.9838,172.4422,172.4422,10011.0
2018-07-09 10:35:00,229.28,229.59,228.76,229.59,8675.0,172.4873,172.7205,172.0961,172.7205,8675.0
2018-07-09 10:40:00,229.5,229.98,229.43,229.98,4163.0,172.6528,173.0139,172.6002,173.0139,4163.0
2018-07-09 10:45:00,229.83,230.27,229.74,230.26,5100.0,172.9011,173.2321,172.8334,173.2246,5100.0
2018-07-09 10:50:00,230.27,230.45,230.12,230.41,7567.0,173.2321,173.3675,173.1193,173.3374,7567.0
2018-07-09 10:55:00,230.41,230.57,230.25,230.44,20387.0,173.3374,173.4578,173.2171,173.36,20387.0
2018-07-09 11:00:00,230.42,230.43,230.06,230.06,15307.0,173.3449,173.3525,173.0741,173.0741,15307.0
2018-07-09 11:05:00,230.01,230.15,229.65,229.81,8142.0,173.0365,173.1418,172.7657,172.886,8142.0
2018-07-09 11:10:00,229.81,230.15,229.73,229.93,24584.0,172.886,173.1418,172.8259,172.9763,24584.0
2018-07-09 11:15:00,229.91,230.05,229.85,230.02,6354.0,172.9613,173.0666,172.9161,173.044,6354.0
2018-07-09 11:20:00,230.01,230.04,229.92,230.0,7201.0,173.0365,173.0591,172.9688,173.029,7201.0
2018-07-09 11:25:00,230.01,230.04,229.89,229.98,8451.0,173.0365,173.0591,172.9462,173.0139,8451.0
2018-07-09 11:30:00,230.0,230.27,229.76,229.81,11741.0,173.029,173.2321,172.8484,172.886,11741.0
2018-07-09 11:35:00,229.9,230.21,229.89,230.19,1822.0,172.9537,173.187,172.9462,173.1719,1822.0
2018-07-09 11:40:00,230.11,230.16,229.99,230.04,1828.0,173.1117,173.1493,173.0215,173.0591,1828.0
2018-07-09 11:45:00,230.09,230.11,230.03,230.05,1320.0,173.0967,173.1117,173.0515,173.0666,1320.0
2018-07-09 11:50:00,230.07,230.29,230.02,230.13,26851.0,173.0816,173.2471,173.044,173.1268,26851.0
2018-07-09 11:55:00,230.12,230.29,230.07,230.25,16051.0,173.1193,173.2471,173.0816,173.2171,16051.0
2018-07-09 12:00:00,230.21,230.65,230.2,230.62,12454.0,173.187,173.518,173.1794,173.4954,12454.0
2018-07-09 12:05:00,230.63,230.76,230.5,230.5,13111.0,173.5029,173.6007,173.4051,173.4051,13111.0
2018-07-09 12:10:00,230.58,230.6,230.4,230.4,6277.0,173.4653,173.4804,173.3299,173.3299,6277.0
2018-07-09 12:15:00,230.39,230.5,230.39,230.41,4043.0,173.3224,173.4051,173.3224,173.3374,4043.0
2018-07-09 12:20:00,230.43,230.5,230.26,230.26,2834.0,173.3525,173.4051,173.2246,173.2246,2834.0
2018-07-09 12:25:00,230.32,230.32,230.06,230.06,2417.0,173.2697,173.2697,173.0741,173.0741,2417.0
2018-07-09 12:30:00,230.05,230.06,229.93,229.97,1100.0,173.0666,173.0741,172.9763,173.0064,1100.0
2018-07-09 12:35:00,230.03,230.04,229.9,229.97,2230.0,173.0515,173.0591,172.9537,173.0064,2230.0
2018-07-09 12:40:00,230.0,230.03,229.92,229.96,2550.0,173.029,173.0515,172.9688,172.9989,2550.0
2018-07-09 12:45:00,229.98,229.98,229.79,229.79,1750.0,173.0139,173.0139,172.871,172.871,1750.0
2018-07-09 12:50:00,229.78,229.92,229.73,229.74,1800.0,172.8635,172.9688,172.8259,172.8334,1800.0
2018-07-09 12:55:00,229.8,229.82,229.73,229.73,882.0,172.8785,172.8936,172.8259,172.8259,882.0
2018-07-09 13:00:00,229.72,229.81,229.5,229.5,4211.0,172.8183,172.886,172.6528,172.6528,4211.0
2018-07-09 13:05:00,229.41,229.41,229.24,229.27,2444.0,172.5851,172.5851,172.4572,172.4798,2444.0
2018-07-09 13:10:00,229.22,229.31,229.09,229.13,4379.0,172.4422,172.5099,172.3444,172.3745,4379.0
2018-07-09 13:15:00,229.07,229.1,228.63,228.69,3208.0,172.3293,172.3519,171.9983,172.0435,3208.0
2018-07-09 13:20:00,228.7,228.88,228.7,228.84,4110.0,172.051,172.1864,172.051,172.1563,4110.0
2018-07-09 13:25:00,228.8,228.93,228.64,228.73,3898.0,172.1262,172.224,172.0059,172.0736,3898.0
2018-07-09 13:30:00,228.67,228.67,228.31,228.31,5517.0,172.0284,172.0284,171.7576,171.7576,5517.0
2018-07-09 13:35:00,228.3,228.52,228.2,228.52,2815.0,171.7501,171.9156,171.6748,171.9156,2815.0
2018-07-09 13:40:00,228.5,228.55,228.44,228.5,6156.0,171.9005,171.9381,171.8554,171.9005,6156.0
2018-07-09 13:45:00,228.5,228.55,228.33,228.51,18043.0,171.9005,171.9381,171.7726,171.9081,18043.0
2018-07-09 13:50:00,228.5,228.55,228.41,228.52,7001.0,171.9005,171.9381,171.8328,171.9156,7001.0
2018-07-09 13:55:00,228.52,228.56,228.38,228.5,5811.0,171.9156,171.9457,171.8103,171.9005,5811.0
2018-07-09 14:00:00,228.5,228.53,228.31,228.31,6251.0,171.9005,171.9231,171.7576,171.7576,6251.0
2018-07-09 14:05:00,228.33,228.38,228.23,228.27,2319.0,171.7726,171.8103,171.6974,171.7275,2319.0
2018-07-09 14:10:00,228.2,228.2,227.53,227.6,12164.0,171.6748,171.6748,171.1708,171.2235,12164.0
2018-07-09 14:15:00,227.61,227.67,227.41,227.49,3443.0,171.231,171.2761,171.0805,171.1407,3443.0
2018-07-09 14:20:00,227.52,227.55,227.16,227.23,7245.0,171.1633,171.1858,170.8924,170.9451,7245.0
2018-07-09 14:25:00,227.18,227.18,226.85,226.93,2371.0,170.9075,170.9075,170.6592,170.7194,2371.0
2018-07-09 14:30:00,226.94,227.76,226.94,227.55,15730.0,170.7269,171.3438,170.7269,171.1858,15730.0
2018-07-09 14:35:00,227.56,227.78,227.4,227.78,7076.0,171.1934,171.3589,171.073,171.3589,7076.0
2018-07-09 14:40:00,227.7,227.79,227.5,227.73,5548.0,171.2987,171.3664,171.1482,171.3213,5548.0
2018-07-09 14:45:00,227.72,227.77,227.55,227.59,5792.0,171.3137,171.3514,171.1858,171.2159,5792.0
2018-07-09 14:50:00,227.66,227.95,227.59,227.89,3695.0,171.2686,171.4868,171.2159,171.4416,3695.0
2018-07-09 14:55:00,227.95,228.26,227.88,227.88,10004.0,171.4868,171.72,171.4341,171.4341,10004.0
2018-07-09 15:00:00,227.98,228.01,227.54,227.71,5886.0,171.5093,171.5319,171.1783,171.3062,5886.0
2018-07-09 15:05:00,227.64,227.96,227.54,227.9,6595.0,171.2536,171.4943,171.1783,171.4491,6595.0
2018-07-09 15:10:00,227.84,227.92,227.72,227.72,3303.0,171.404,171.4642,171.3137,171.3137,3303.0
2018-07-09 15:15:00,227.7,228.01,227.52,227.96,6041.0,171.2987,171.5319,171.1633,171.4943,6041.0
2018-07-09 15:20:00,227.96,228.04,227.87,227.94,11057.0,171.4943,171.5545,171.4266,171.4792,11057.0
2018-07-09 15:25:00,227.95,228.1,227.87,228.09,7677.0,171.4868,171.5996,171.4266,171.5921,7677.0
2018-07-09 15:30:00,228.09,228.46,228.04,228.44,13152.0,171.5921,171.8704,171.5545,171.8554,13152.0
2018-07-09 15:35:00,228.44,228.64,228.43,228.62,12866.0,171.8554,172.0059,171.8479,171.9908,12866.0
2018-07-09 15:40:00,228.62,229.17,228.57,229.03,20876.0,171.9908,172.4046,171.9532,172.2992,20876.0
2018-07-09 15:45:00,229.05,229.55,229.03,229.32,22866.0,172.3143,172.6904,172.2992,172.5174,22866.0
2018-07-09 15:50:00,229.31,229.68,229.22,229.59,18923.0,172.5099,172.7882,172.4422,172.7205,18923.0
2018-07-09 15:55:00,229.61,230.04,229.52,229.63,63385.0,172.7356,173.0591,172.6679,172.7506,63385.0
2018-07-10 09:30:00,230.33,230.74,229.01,229.29,15914.0,173.2772,173.5857,172.2842,172.4948,15914.0
2018-07-10 09:35:00,229.3,229.87,228.96,229.87,5416.0,172.5024,172.9312,172.2466,172.9312,5416.0
2018-07-10 09:40:00,230.05,230.47,229.84,230.23,1000.0,173.0666,173.3826,172.9086,173.202,1000.0
2018-07-10 09:45:00,230.21,230.97,230.19,230.95,4324.0,173.187,173.7587,173.1719,173.7437,4324.0
2018-07-10 09:50:00,230.99,231.41,230.81,231.41,5670.0,173.7738,174.0897,173.6383,174.0897,5670.0
2018-07-10 09:55:00,231.21,231.94,230.86,231.58,5866.0,173.9393,174.4884,173.676,174.2176,5866.0
2018-07-10 10:00:00,231.46,231.78,231.4,231.68,6282.0,174.1273,174.3681,174.0822,174.2928,6282.0
2018-07-10 10:05:00,231.68,231.68,231.31,231.63,6761.0,174.2928,174.2928,174.0145,174.2552,6761.0
2018-07-10 10:10:00,231.63,231.63,231.22,231.25,6603.0,174.2552,174.2552,173.9468,173.9694,6603.0
2018-07-10 10:15:00,231.28,231.29,230.89,230.89,3009.0,173.9919,173.9994,173.6985,173.6985,3009.0
2018-07-10 10:20:00,230.84,231.08,230.29,230.29,8836.0,173.6609,173.8415,173.2471,173.2471,8836.0
2018-07-10 10:25:00,230.36,230.78,230.23,230.5,6953.0,173.2998,173.6158,173.202,173.4051,6953.0
2018-07-10 10:30:00,230.52,231.01,230.41,231.01,7987.0,173.4202,173.7888,173.3374,173.7888,7987.0
2018-07-10 10:35:00,231.0,231.03,230.56,230.56,9148.0,173.7813,173.8038,173.4503,173.4503,9148.0
2018-07-10 10:40:00,230.56,230.88,230.56,230.72,2906.0,173.4503,173.691,173.4503,173.5706,2906.0
2018-07-10 10:45:00,230.61,230.78,230.61,230.77,1085.0,173.4879,173.6158,173.4879,173.6083,1085.0
2018-07-10 10:50:00,230.7,230.78,230.46,230.48,6750.0,173.5556,173.6158,173.375,173.3901,6750.0
2018-07-10 10:55:00,230.51,230.75,230.42,230.7,23722.0,173.4127,173.5932,173.3449,173.5556,23722.0
2018-07-10 11:00:00,230.67,230.67,230.22,230.32,11087.0,173.533,173.533,173.1945,173.2697,11087.0
2018-07-10 11:05:00,230.39,230.41,230.01,230.11,8517.0,173.3224,173.3374,173.0365,173.1117,8517.0
2018-07-10 11:10:00,230.14,230.44,230.14,230.2,3805.0,173.1343,173.36,173.1343,173.1794,3805.0
2018-07-10 11:15:00,230.16,230.55,230.16,230.55,4200.0,173.1493,173.4427,173.1493,173.4427,4200.0
2018-07-10 11:20:00,230.41,230.41,230.16,230.3,4300.0,173.3374,173.3374,173.1493,173.2547,4300.0
2018-07-10 11:25:00,230.3,230.49,230.23,230.38,4100.0,173.2547,173.3976,173.202,173.3149,4100.0
2018-07-10 11:30:00,230.47,230.48,229.99,229.99,7487.0,173.3826,173.3901,173.0215,173.0215,7487.0
2018-07-10 11:35:00,229.92,230.13,229.83,229.92,5738.0,172.9688,173.1268,172.9011,172.9688,5738.0
2018-07-10 11:40:00,229.92,230.31,229.91,230.31,5200.0,172.9688,173.2622,172.9613,173.2622,5200.0
2018-07-10 11:45:00,230.2,230.49,230.19,230.46,7712.0,173.1794,173.3976,173.1719,173.375,7712.0
2018-07-10 11:50:00,230.35,230.7,230.27,230.58,2740.0,173.2923,173.5556,173.2321,173.4653,2740.0
2018-07-10 11:55:00,230.6,230.81,230.45,230.45,4720.0,173.4804,173.6383,173.3675,173.3675,4720.0
2018-07-10 12:00:00,230.43,230.53,230.24,230.48,16446.0,173.3525,173.4277,173.2095,173.3901,16446.0
2018-07-10 12:05:00,230.47,230.49,229.98,230.25,4943.0,173.3826,173.3976,173.0139,173.2171,4943.0
2018-07-10 12:10:00,230.27,230.64,230.27,230.51,9199.0,173.2321,173.5105,173.2321,173.4127,9199.0
2018-07-10 12:15:00,230.53,230.72,230.48,230.65,5910.0,173.4277,173.5706,173.3901,173.518,5910.0
2018-07-10 12:20:00,230.69,230.81,230.59,230.67,6882.0,173.5481,173.6383,173.4728,173.533,6882.0
2018-07-10 12:25:00,230.59,230.59,230.51,230.58,3372.0,173.4728,173.4728,173.4127,173.4653,3372.0
2018-07-10 12:30:00,230.63,230.63,230.46,230.48,2637.0,173.5029,173.5029,173.375,173.3901,2637.0
2018-07-10 12:35:00,230.53,230.74,230.53,230.72,3578.0,173.4277,173.5857,173.4277,173.5706,3578.0
2018-07-10 12:40:00,230.62,230.75,230.62,230.66,5250.0,173.4954,173.5932,173.4954,173.5255,5250.0
2018-07-10 12:45:00,230.66,231.22,230.65,231.22,2783.0,173.5255,173.9468,173.518,173.9468,2783.0
2018-07-10 12:50:00,231.27,231.32,230.94,231.13,10700.0,173.9844,174.022,173.7361,173.8791,10700.0
2018-07-10 12:55:00,231.01,231.13,230.9,230.9,900.0,173.7888,173.8791,173.706,173.706,900.0
2018-07-10 13:00:00,230.94,231.13,230.87,230.94,4803.0,173.7361,173.8791,173.6835,173.7361,4803.0
2018-07-10 13:05:00,230.81,230.98,230.62,230.9,4254.0,173.6383,173.7662,173.4954,173.706,4254.0
2018-07-10 13:10:00,230.84,231.15,230.81,231.15,5885.0,173.6609,173.8941,173.6383,173.8941,5885.0
2018-07-10 13:15:00,231.17,231.17,230.98,231.02,1110.0,173.9092,173.9092,173.7662,173.7963,1110.0
2018-07-10 13:20:00,230.97,231.12,230.73,231.05,3700.0,173.7587,173.8716,173.5782,173.8189,3700.0
2018-07-10 13:25:00,231.05,231.05,231.05,231.05,0.0,173.8189,173.8189,173.8189,173.8189,0.0
2018-07-10 13:30:00,231.02,231.02,230.83,230.84,1800.0,173.7963,173.7963,173.6534,173.6609,1800.0
2018-07-10 13:35:00,230.89,231.06,230.88,231.05,1536.0,173.6985,173.8264,173.691,173.8189,1536.0
2018-07-10 13:40:00,231.09,231.41,231.09,231.41,4802.0,173.849,174.0897,173.849,174.0897,4802.0
2018-07-10 13:45:00,231.35,231.73,231.34,231.73,2000.0,174.0446,174.3305,174.0371,174.3305,2000.0
2018-07-10 13:50:00,231.71,231.74,231.43,231.43,2100.0,174.3154,174.338,174.1048,174.1048,2100.0
2018-07-10 13:55:00,231.43,231.48,231.33,231.33,2400.0,174.1048,174.1424,174.0295,174.0295,2400.0
2018-07-10 14:00:00,231.33,231.61,231.32,231.61,3636.0,174.0295,174.2402,174.022,174.2402,3636.0
2018-07-10 14:05:00,231.66,231.74,231.58,231.58,1400.0,174.2778,174.338,174.2176,174.2176,1400.0
2018-07-10 14:10:00,231.64,231.74,231.58,231.58,4533.0,174.2628,174.338,174.2176,174.2176,4533.0
2018-07-10 14:15:00,231.63,231.98,231.63,231.98,5791.0,174.2552,174.5185,174.2552,174.5185,5791.0
2018-07-10 14:20:00,231.94,232.27,231.88,232.27,6928.0,174.4884,174.7367,174.4433,174.7367,6928.0
2018-07-10 14:25:00,232.3,232.3,231.57,231.59,83269.0,174.7593,174.7593,174.2101,174.2251,83269.0
2018-07-10 14:30:00,231.56,231.59,231.44,231.49,3425.0,174.2026,174.2251,174.1123,174.1499,3425.0
2018-07-10 14:35:00,231.53,231.6,231.4,231.41,2115.0,174.18,174.2327,174.0822,174.0897,2115.0
2018-07-10 14:40:00,231.42,231.56,231.42,231.56,1300.0,174.0972,174.2026,174.0972,174.2026,1300.0
2018-07-10 14:45:00,231.55,231.55,231.2,231.28,3600.0,174.195,174.195,173.9317,173.9919,3600.0
2018-07-10 14:50:00,231.28,231.55,231.27,231.43,2360.0,173.9919,174.195,173.9844,174.1048,2360.0
2018-07-10 14:55:00,231.37,231.4,231.12,231.23,3914.0,174.0596,174.0822,173.8716,173.9543,3914.0
2018-07-10 15:00:00,231.18,231.44,231.1,231.27,2700.0,173.9167,174.1123,173.8565,173.9844,2700.0
2018-07-10 15:05:00,231.27,231.29,231.17,231.27,3480.0,173.9844,173.9994,173.9092,173.9844,3480.0
2018-07-10 15:10:00,231.26,231.4,231.17,231.31,8900.0,173.9769,174.0822,173.9092,174.0145,8900.0
2018-07-10 15:15:00,231.45,231.54,231.37,231.37,5134.0,174.1198,174.1875,174.0596,174.0596,5134.0
2018-07-10 15:20:00,231.32,231.32,231.18,231.23,3496.0,174.022,174.022,173.9167,173.9543,3496.0
2018-07-10 15:25:00,231.18,231.18,230.96,231.0,5220.0,173.9167,173.9167,173.7512,173.7813,5220.0
2018-07-10 15:30:00,231.05,231.31,231.05,231.12,8533.0,173.8189,174.0145,173.8189,173.8716,8533.0
2018-07-10 15:35:00,231.14,231.45,231.07,231.07,8800.0,173.8866,174.1198,173.8339,173.8339,8800.0
2018-07-10 15:40:00,231.06,231.1,230.08,230.55,19840.0,173.8264,173.8565,173.0892,173.4427,19840.0
2018-07-10 15:45:00,230.51,230.75,230.46,230.75,16142.0,173.4127,173.5932,173.375,173.5932,16142.0
2018-07-10 15:50:00,230.81,230.81,230.59,230.59,13982.0,173.6383,173.6383,173.4728,173.4728,13982.0
2018-07-10 15:55:00,230.63,230.94,230.59,230.68,47001.0,173.5029,173.7361,173.4728,173.5405,47001.0
2018-07-11 09:30:00,230.16,231.07,230.0,230.42,11760.0,173.1493,173.8339,173.029,173.3449,11760.0
2018-07-11 09:35:00,230.56,230.64,229.92,230.5,4986.0,173.4503,173.5105,172.9688,173.4051,4986.0
2018-07-11 09:40:00,230.38,230.38,229.86,230.0,4769.0,173.3149,173.3149,172.9237,173.029,4769.0
2018-07-11 09:45:00,230.0,230.5,230.0,230.29,2550.0,173.029,173.4051,173.029,173.2471,2550.0
2018-07-11 09:50:00,230.5,230.56,229.98,230.01,2594.0,173.4051,173.4503,173.0139,173.0365,2594.0
2018-07-11 09:55:00,230.04,230.3,229.86,229.86,2111.0,173.0591,173.2547,172.9237,172.9237,2111.0
2018-07-11 10:00:00,229.76,230.39,229.76,230.12,4100.0,172.8484,173.3224,172.8484,173.1193,4100.0
2018-07-11 10:05:00,230.12,230.12,230.12,230.12,0.0,173.1193,173.1193,173.1193,173.1193,0.0
2018-07-11 10:10:00,230.7,230.94,230.62,230.66,3204.0,173.5556,173.7361,173.4954,173.5255,3204.0
2018-07-11 10:15:00,230.9,231.07,230.7,230.91,5544.0,173.706,173.8339,173.5556,173.7136,5544.0
2018-07-11 10:20:00,231.02,231.02,230.7,230.78,2710.0,173.7963,173.7963,173.5556,173.6158,2710.0
2018-07-11 10:25:00,230.93,230.93,230.56,230.56,2800.0,173.7286,173.7286,173.4503,173.4503,2800.0
2018-07-11 10:30:00,230.52,230.52,230.09,230.3,3677.0,173.4202,173.4202,173.0967,173.2547,3677.0
2018-07-11 10:35:00,230.14,230.71,230.14,230.44,3260.0,173.1343,173.5631,173.1343,173.36,3260.0
2018-07-11 10:40:00,230.48,230.48,230.24,230.33,1238.0,173.3901,173.3901,173.2095,173.2772,1238.0
2018-07-11 10:45:00,230.3,230.81,230.28,230.77,9995.0,173.2547,173.6383,173.2396,173.6083,9995.0
2018-07-11 10:50:00,230.77,230.91,230.73,230.76,3300.0,173.6083,173.7136,173.5782,173.6007,3300.0
2018-07-11 10:55:00,230.69,230.76,230.59,230.65,2710.0,173.5481,173.6007,173.4728,173.518,2710.0
2018-07-11 11:00:00,230.72,230.88,230.54,230.82,2100.0,173.5706,173.691,173.4352,173.6459,2100.0
2018-07-11 11:05:00,231.0,231.11,230.92,231.11,5190.0,173.7813,173.864,173.7211,173.864,5190.0
2018-07-11 11:10:00,231.06,231.06,230.57,230.71,2899.0,173.8264,173.8264,173.4578,173.5631,2899.0
2018-07-11 11:15:00,230.68,230.7,230.49,230.58,1620.0,173.5405,173.5556,173.3976,173.4653,1620.0
2018-07-11 11:20:00,230.57,230.73,230.39,230.56,4046.0,173.4578,173.5782,173.3224,173.4503,4046.0
2018-07-11 11:25:00,230.67,231.0,230.67,230.92,2300.0,173.533,173.7813,173.533,173.7211,2300.0
2018-07-11 11:30:00,230.8,231.23,230.8,231.23,2499.0,173.6308,173.9543,173.6308,173.9543,2499.0
2018-07-11 11:35:00,231.29,231.29,231.04,231.17,2400.0,173.9994,173.9994,173.8114,173.9092,2400.0
2018-07-11 11:40:00,231.18,231.43,230.98,231.02,4620.0,173.9167,174.1048,173.7662,173.7963,4620.0
2018-07-11 11:45:00,231.04,231.12,230.89,231.11,3534.0,173.8114,173.8716,173.6985,173.864,3534.0
2018-07-11 11:50:00,231.06,231.06,230.79,230.85,5145.0,173.8264,173.8264,173.6233,173.6684,5145.0
2018-07-11 11:55:00,230.85,230.88,230.57,230.63,2450.0,173.6684,173.691,173.4578,173.5029,2450.0
2018-07-11 12:00:00,230.61,230.64,230.39,230.4,5368.0,173.4879,173.5105,173.3224,173.3299,5368.0
2018-07-11 12:05:00,230.36,230.53,230.2,230.3,2400.0,173.2998,173.4277,173.1794,173.2547,2400.0
2018-07-11 12:10:00,230.3,230.42,230.22,230.23,3900.0,173.2547,173.3449,173.1945,173.202,3900.0
2018-07-11 12:15:00,230.29,230.49,230.27,230.43,6000.0,173.2471,173.3976,173.2321,173.3525,6000.0
2018-07-11 12:20:00,230.53,230.55,230.29,230.29,2100.0,173.4277,173.4427,173.2471,173.2471,2100.0
2018-07-11 12:25:00,230.27,230.29,230.07,230.14,2300.0,173.2321,173.2471,173.0816,173.1343,2300.0
2018-07-11 12:30:00,229.99,230.22,229.99,230.11,2416.0,173.0215,173.1945,173.0215,173.1117,2416.0
2018-07-11 12:35:00,230.12,230.12,229.71,230.06,3036.0,173.1193,173.1193,172.8108,173.0741,3036.0
2018-07-11 12:40:00,230.19,230.35,230.07,230.3,2400.0,173.1719,173.2923,173.0816,173.2547,2400.0
2018-07-11 12:45:00,230.26,230.26,230.11,230.19,1449.0,173.2246,173.2246,173.1117,173.1719,1449.0
2018-07-11 12:50:00,230.18,230.25,230.12,230.22,1789.0,173.1644,173.2171,173.1193,173.1945,1789.0
2018-07-11 12:55:00,230.22,230.29,230.18,230.29,1901.0,173.1945,173.2471,173.1644,173.2471,1901.0
2018-07-11 13:00:00,230.39,230.44,230.15,230.27,8550.0,173.3224,173.36,173.1418,173.2321,8550.0
2018-07-11 13:05:00,230.33,230.33,230.22,230.28,2135.0,173.2772,173.2772,173.1945,173.2396,2135.0
2018-07-11 13:10:00,230.28,230.28,230.12,230.16,15547.0,173.2396,173.2396,173.1193,173.1493,15547.0
2018-07-11 13:15:00,230.16,230.34,230.15,230.34,10417.0,173.1493,173.2848,173.1418,173.2848,10417.0
2018-07-11 13:20:00,230.34,230.42,230.29,230.32,2958.0,173.2848,173.3449,173.2471,173.2697,2958.0
2018-07-11 13:25:00,230.31,230.35,230.2,230.21,2955.0,173.2622,173.2923,173.1794,173.187,2955.0
2018-07-11 13:30:00,230.2,230.3,230.11,230.26,7783.0,173.1794,173.2547,173.1117,173.2246,7783.0
2018-07-11 13:35:00,230.2,230.33,230.17,230.33,3221.0,173.1794,173.2772,173.1569,173.2772,3221.0
2018-07-11 13:40:00,230.33,230.48,230.33,230.44,2929.0,173.2772,173.3901,173.2772,173.36,2929.0
2018-07-11 13:45:00,230.49,230.62,230.49,230.62,900.0,173.3976,173.4954,173.3976,173.4954,900.0
2018-07-11 13:50:00,230.52,230.61,230.36,230.47,4157.0,173.4202,173.4879,173.2998,173.3826,4157.0
2018-07-11 13:55:00,230.47,230.54,230.4,230.44,2056.0,173.3826,173.4352,173.3299,173.36,2056.0
2018-07-11 14:00:00,230.39,230.55,230.25,230.33,7056.0,173.3224,173.4427,173.2171,173.2772,7056.0
2018-07-11 14:05:00,230.54,230.58,230.47,230.57,1493.0,173.4352,173.4653,173.3826,173.4578,1493.0
2018-07-11 14:10:00,230.62,230.66,230.45,230.49,3400.0,173.4954,173.5255,173.3675,173.3976,3400.0
2018-07-11 14:15:00,230.5,230.5,230.07,230.07,3144.0,173.4051,173.4051,173.0816,173.0816,3144.0
2018-07-11 14:20:00,230.07,230.23,230.07,230.23,5136.0,173.0816,173.202,173.0816,173.202,5136.0
2018-07-11 14:25:00,230.26,230.26,230.0,230.02,6423.0,173.2246,173.2246,173.029,173.044,6423.0
2018-07-11 14:30:00,230.0,230.07,229.51,229.57,8846.0,173.029,173.0816,172.6604,172.7055,8846.0
2018-07-11 14:35:00,229.51,229.55,229.22,229.22,6767.0,172.6604,172.6904,172.4422,172.4422,6767.0
2018-07-11 14:40:00,229.28,229.49,229.12,229.49,7473.0,172.4873,172.6453,172.367,172.6453,7473.0
2018-07-11 14:45:00,229.66,229.69,229.49,229.49,4064.0,172.7732,172.7958,172.6453,172.6453,4064.0
2018-07-11 14:50:00,229.45,229.48,229.28,229.4,9279.0,172.6152,172.6378,172.4873,172.5776,9279.0
2018-07-11 14:55:00,229.45,229.65,229.36,229.55,3568.0,172.6152,172.7657,172.5475,172.6904,3568.0
2018-07-11 15:00:00,229.63,229.73,229.57,229.62,16889.0,172.7506,172.8259,172.7055,172.7431,16889.0
2018-07-11 15:05:00,229.63,230.03,229.62,229.97,30834.0,172.7506,173.0515,172.7431,173.0064,30834.0
2018-07-11 15:10:00,229.96,230.06,229.78,230.06,23685.0,172.9989,173.0741,172.8635,173.0741,23685.0
2018-07-11 15:15:00,230.07,230.07,229.9,229.93,6225.0,173.0816,173.0816,172.9537,172.9763,6225.0
2018-07-11 15:20:00,229.9,229.98,229.72,229.86,16416.0,172.9537,173.0139,172.8183,172.9237,16416.0
2018-07-11 15:25:00,229.86,230.06,229.82,230.01,15084.0,172.9237,173.0741,172.8936,173.0365,15084.0
2018-07-11 15:30:00,230.02,230.13,229.95,230.05,30092.0,173.044,173.1268,172.9914,173.0666,30092.0
2018-07-11 15:35:00,230.03,230.17,229.99,230.01,17441.0,173.0515,173.1569,173.0215,173.0365,17441.0
2018-07-11 15:40:00,229.99,230.08,229.99,229.99,18594.0,173.0215,173.0892,173.0215,173.0215,18594.0
2018-07-11 15:45:00,230.13,230.14,229.3,229.3,23987.0,173.1268,173.1343,172.5024,172.5024,23987.0
2018-07-11 15:50:00,229.39,229.66,229.39,229.56,24630.0,172.5701,172.7732,172.5701,172.698,24630.0
2018-07-11 15:55:00,229.59,229.68,229.44,229.55,54219.0,172.7205,172.7882,172.6077,172.6904,54219.0
2018-07-12 09:30:00,230.26,230.51,229.05,229.53,5854.0,173.2246,173.4127,172.3143,172.6754,5854.0
2018-07-12 09:35:00,229.61,229.61,229.11,229.11,2600.0,172.7356,172.7356,172.3594,172.3594,2600.0
2018-07-12 09:40:00,229.36,229.89,229.22,229.88,1800.0,172.5475,172.9462,172.4422,172.9387,1800.0
2018-07-12 09:45:00,230.0,230.24,229.82,230.0,7093.0,173.029,173.2095,172.8936,173.029,7093.0
2018-07-12 09:50:00,229.97,230.27,229.68,229.76,12123.0,173.0064,173.2321,172.7882,172.8484,12123.0
2018-07-12 09:55:00,229.68,230.0,228.95,229.86,21620.0,172.7882,173.029,172.2391,172.9237,21620.0
2018-07-12 10:00:00,229.87,230.24,229.82,229.92,8687.0,172.9312,173.2095,172.8936,172.9688,8687.0
2018-07-12 10:05:00,229.92,230.26,229.73,230.25,8576.0,172.9688,173.2246,172.8259,173.2171,8576.0
2018-07-12 10:10:00,230.21,230.22,229.81,229.81,1580.0,173.187,173.1945,172.886,172.886,1580.0
2018-07-12 10:15:00,229.9,229.9,229.36,229.62,4500.0,172.9537,172.9537,172.5475,172.7431,4500.0
2018-07-12 10:20:00,229.55,229.56,229.21,229.53,2300.0,172.6904,172.698,172.4347,172.6754,2300.0
2018-07-12 10:25:00,229.57,229.73,229.29,229.73,3039.0,172.7055,172.8259,172.4948,172.8259,3039.0
2018-07-12 10:30:00,229.87,230.0,229.87,229.94,997.0,172.9312,173.029,172.9312,172.9838,997.0
2018-07-12 10:35:00,229.94,230.11,229.87,230.01,1700.0,172.9838,173.1117,172.9312,173.0365,1700.0
2018-07-12 10:40:00,230.01,230.17,230.01,230.17,1200.0,173.0365,173.1569,173.0365,173.1569,1200.0
2018-07-12 10:45:00,230.22,230.37,230.04,230.07,2839.0,173.1945,173.3073,173.0591,173.0816,2839.0
2018-07-12 10:50:00,230.0,230.0,229.6,229.6,1200.0,173.029,173.029,172.7281,172.7281,1200.0
2018-07-12 10:55:00,229.71,229.94,229.71,229.94,1500.0,172.8108,172.9838,172.8108,172.9838,1500.0
2018-07-12 11:00:00,229.98,230.32,229.94,230.06,4104.0,173.0139,173.2697,172.9838,173.0741,4104.0
2018-07-12 11:05:00,230.11,230.15,229.66,229.8,2400.0,173.1117,173.1418,172.7732,172.8785,2400.0
2018-07-12 11:10:00,229.91,229.97,229.69,229.69,1300.0,172.9613,173.0064,172.7958,172.7958,1300.0
2018-07-12 11:15:00,229.77,230.01,229.71,229.8,2874.0,172.856,173.0365,172.8108,172.8785,2874.0
2018-07-12 11:20:00,229.74,229.83,229.68,229.74,1900.0,172.8334,172.9011,172.7882,172.8334,1900.0
2018-07-12 11:25:00,229.76,229.77,229.49,229.56,3025.0,172.8484,172.856,172.6453,172.698,3025.0
2018-07-12 11:30:00,229.56,229.74,229.56,229.65,2002.0,172.698,172.8334,172.698,172.7657,2002.0
2018-07-12 11:35:00,229.66,229.71,229.52,229.65,1906.0,172.7732,172.8108,172.6679,172.7657,1906.0
2018-07-12 11:40:00,229.64,229.85,229.51,229.56,1700.0,172.7582,172.9161,172.6604,172.698,1700.0
2018-07-12 11:45:00,229.56,229.74,229.56,229.63,2448.0,172.698,172.8334,172.698,172.7506,2448.0
2018-07-12 11:50:00,229.58,229.58,229.32,229.32,500.0,172.713,172.713,172.5174,172.5174,500.0
2018-07-12 11:55:00,229.38,229.47,229.35,229.47,2843.0,172.5626,172.6303,172.54,172.6303,2843.0
2018-07-12 12:00:00,229.49,229.56,229.27,229.56,2800.0,172.6453,172.698,172.4798,172.698,2800.0
2018-07-12 12:05:00,229.49,229.66,229.48,229.6,3350.0,172.6453,172.7732,172.6378,172.7281,3350.0
2018-07-12 12:10:00,229.59,229.63,229.45,229.63,5216.0,172.7205,172.7506,172.6152,172.7506,5216.0
2018-07-12 12:15:00,229.82,229.82,229.73,229.73,700.0,172.8936,172.8936,172.8259,172.8259,700.0
2018-07-12 12:20:00,229.65,229.76,229.44,229.49,8253.0,172.7657,172.8484,172.6077,172.6453,8253.0
2018-07-12 12:25:00,229.48,229.63,229.42,229.55,2400.0,172.6378,172.7506,172.5926,172.6904,2400.0
2018-07-12 12:30:00,229.59,229.61,229.45,229.52,2510.0,172.7205,172.7356,172.6152,172.6679,2510.0
2018-07-12 12:35:00,229.46,229.47,229.34,229.36,2764.0,172.6227,172.6303,172.5325,172.5475,2764.0
2018-07-12 12:40:00,229.32,229.32,229.24,229.3,1800.0,172.5174,172.5174,172.4572,172.5024,1800.0
2018-07-12 12:45:00,229.43,229.5,229.4,229.45,1900.0,172.6002,172.6528,172.5776,172.6152,1900.0
2018-07-12 12:50:00,229.55,229.55,229.39,229.49,2200.0,172.6904,172.6904,172.5701,172.6453,2200.0
2018-07-12 12:55:00,229.36,229.49,229.31,229.4,5949.0,172.5475,172.6453,172.5099,172.5776,5949.0
2018-07-12 13:00:00,229.36,229.54,229.23,229.46,6225.0,172.5475,172.6829,172.4497,172.6227,6225.0
2018-07-12 13:05:00,229.47,229.58,229.41,229.43,918.0,172.6303,172.713,172.5851,172.6002,918.0
2018-07-12 13:10:00,229.41,229.5,229.32,229.44,1424.0,172.5851,172.6528,172.5174,172.6077,1424.0
2018-07-12 13:15:00,229.69,229.7,229.63,229.63,1300.0,172.7958,172.8033,172.7506,172.7506,1300.0
2018-07-12 13:20:00,229.73,229.75,229.59,229.75,1300.0,172.8259,172.8409,172.7205,172.8409,1300.0
2018-07-12 13:25:00,229.78,229.78,229.61,229.77,700.0,172.8635,172.8635,172.7356,172.856,700.0
2018-07-12 13:30:00,229.86,229.97,229.84,229.97,1700.0,172.9237,173.0064,172.9086,173.0064,1700.0
2018-07-12 13:35:00,230.09,230.09,229.9,229.94,1000.0,173.0967,173.0967,172.9537,172.9838,1000.0
2018-07-12 13:40:00,229.96,229.96,229.76,229.81,1500.0,172.9989,172.9989,172.8484,172.886,1500.0
2018-07-12 13:45:00,229.79,229.92,229.78,229.92,300.0,172.871,172.9688,172.8635,172.9688,300.0
2018-07-12 13:50:00,229.87,230.27,229.81,230.16,2000.0,172.9312,173.2321,172.886,173.1493,2000.0
2018-07-12 13:55:00,230.1,230.2,230.07,230.2,1000.0,173.1042,173.1794,173.0816,173.1794,1000.0
2018-07-12 14:00:00,230.21,230.21,229.88,229.88,2500.0,173.187,173.187,172.9387,172.9387,2500.0
2018-07-12 14:05:00,229.91,229.94,229.87,229.94,900.0,172.9613,172.9838,172.9312,172.9838,900.0
2018-07-12 14:10:00,229.92,229.92,229.73,229.74,1500.0,172.9688,172.9688,172.8259,172.8334,1500.0
2018-07-12 14:15:00,229.77,229.87,229.77,229.83,1779.0,172.856,172.9312,172.856,172.9011,1779.0
2018-07-12 14:20:00,229.84,229.97,229.71,229.97,6845.0,172.9086,173.0064,172.8108,173.0064,6845.0
2018-07-12 14:25:00,229.92,229.92,229.72,229.75,2246.0,172.9688,172.9688,172.8183,172.8409,2246.0
2018-07-12 14:30:00,229.75,229.75,229.53,229.53,4955.0,172.8409,172.8409,172.6754,172.6754,4955.0
2018-07-12 14:35:00,229.62,229.62,229.46,229.46,950.0,172.7431,172.7431,172.6227,172.6227,950.0
2018-07-12 14:40:00,229.43,229.44,229.36,229.39,2850.0,172.6002,172.6077,172.5475,172.5701,2850.0
2018-07-12 14:45:00,229.37,229.39,229.28,229.28,2924.0,172.555,172.5701,172.4873,172.4873,2924.0
2018-07-12 14:50:00,229.25,229.31,229.14,229.25,12653.0,172.4648,172.5099,172.382,172.4648,12653.0
2018-07-12 14:55:00,229.31,229.64,229.31,229.64,3188.0,172.5099,172.7582,172.5099,172.7582,3188.0
2018-07-12 15:00:00,229.59,229.64,229.3,229.31,2203.0,172.7205,172.7582,172.5024,172.5099,2203.0
2018-07-12 15:05:00,229.31,229.34,229.2,229.33,2582.0,172.5099,172.5325,172.4271,172.5249,2582.0
2018-07-12 15:10:00,229.28,229.39,229.25,229.39,3300.0,172.4873,172.5701,172.4648,172.5701,3300.0
2018-07-12 15:15:00,229.34,229.62,229.33,229.54,5554.0,172.5325,172.7431,172.5249,172.6829,5554.0
2018-07-12 15:20:00,229.57,229.58,229.29,229.29,4705.0,172.7055,172.713,172.4948,172.4948,4705.0
2018-07-12 15:25:00,229.32,229.59,229.32,229.59,6678.0,172.5174,172.7205,172.5174,172.7205,6678.0
2018-07-12 15:30:00,229.54,229.59,229.49,229.5,4678.0,172.6829,172.7205,172.6453,172.6528,4678.0
2018-07-12 15:35:00,229.5,229.56,229.39,229.55,6705.0,172.6528,172.698,172.5701,172.6904,6705.0
2018-07-12 15:40:00,229.54,229.71,229.49,229.56,7145.0,172.6829,172.8108,172.6453,172.698,7145.0
2018-07-12 15:45:00,229.54,229.61,229.22,229.61,9798.0,172.6829,172.7356,172.4422,172.7356,9798.0
2018-07-12 15:50:00,229.59,229.6,229.39,229.52,16803.0,172.7205,172.7281,172.5701,172.6679,16803.0
2018-07-12 15:55:00,229.55,229.67,229.38,229.52,54212.0,172.6904,172.7807,172.5626,172.6679,54212.0
2018-07-13 09:30:00,229.94,230.3,229.69,229.69,7318.0,172.9838,173.2547,172.7958,172.7958,7318.0
2018-07-13 09:35:00,229.65,230.3,229.65,230.02,1700.0,172.7657,173.2547,172.7657,173.044,1700.0
2018-07-13 09:40:00,230.2,230.41,229.96,230.32,1700.0,173.1794,173.3374,172.9989,173.2697,1700.0
2018-07-13 09:45:00,230.29,230.73,230.17,230.54,5426.0,173.2471,173.5782,173.1569,173.4352,5426.0
2018-07-13 09:50:00,230.4,230.54,230.15,230.3,1400.0,173.3299,173.4352,173.1418,173.2547,1400.0
2018-07-13 09:55:00,230.41,230.43,230.0,230.0,1500.0,173.3374,173.3525,173.029,173.029,1500.0
2018-07-13 10:00:00,230.2,230.31,229.92,230.1,1800.0,173.1794,173.2622,172.9688,173.1042,1800.0
2018-07-13 10:05:00,230.1,230.17,229.58,229.58,3416.0,173.1042,173.1569,172.713,172.713,3416.0
2018-07-13 10:10:00,229.44,229.62,229.4,229.62,1626.0,172.6077,172.7431,172.5776,172.7431,1626.0
2018-07-13 10:15:00,229.78,229.78,229.32,229.38,2147.0,172.8635,172.8635,172.5174,172.5626,2147.0
2018-07-13 10:20:00,229.41,229.46,229.14,229.14,1647.0,172.5851,172.6227,172.382,172.382,1647.0
2018-07-13 10:25:00,229.17,229.27,228.94,229.17,4921.0,172.4046,172.4798,172.2315,172.4046,4921.0
2018-07-13 10:30:00,229.29,229.39,229.1,229.3,3208.0,172.4948,172.5701,172.3519,172.5024,3208.0
2018-07-13 10:35:00,229.31,229.33,229.11,229.11,1400.0,172.5099,172.5249,172.3594,172.3594,1400.0
2018-07-13 10:40:00,229.25,229.26,229.23,229.24,480.0,172.4648,172.4723,172.4497,172.4572,480.0
2018-07-13 10:45:00,229.28,229.63,229.03,229.63,2805.0,172.4873,172.7506,172.2992,172.7506,2805.0
2018-07-13 10:50:00,229.62,229.83,229.15,229.36,8627.0,172.7431,172.9011,172.3895,172.5475,8627.0
2018-07-13 10:55:00,229.47,229.47,229.15,229.41,2900.0,172.6303,172.6303,172.3895,172.5851,2900.0
2018-07-13 11:00:00,229.41,229.46,229.21,229.39,3110.0,172.5851,172.6227,172.4347,172.5701,3110.0
2018-07-13 11:05:00,229.47,229.59,229.36,229.59,3800.0,172.6303,172.7205,172.5475,172.7205,3800.0
2018-07-13 11:10:00,229.59,229.76,229.39,229.68,6364.0,172.7205,172.8484,172.5701,172.7882,6364.0
2018-07-13 11:15:00,229.56,229.82,229.56,229.65,1164.0,172.698,172.8936,172.698,172.7657,1164.0
2018-07-13 11:20:00,229.68,229.97,229.65,229.81,1800.0,172.7882,173.0064,172.7657,172.886,1800.0
2018-07-13 11:25:00,229.75,229.76,229.57,229.72,6670.0,172.8409,172.8484,172.7055,172.8183,6670.0
2018-07-13 11:30:00,229.73,229.91,229.62,229.69,10980.0,172.8259,172.9613,172.7431,172.7958,10980.0
2018-07-13 11:35:00,229.69,229.81,229.6,229.78,5209.0,172.7958,172.886,172.7281,172.8635,5209.0
2018-07-13 11:40:00,229.83,229.85,229.64,229.83,3900.0,172.9011,172.9161,172.7582,172.9011,3900.0
2018-07-13 11:45:00,229.8,229.92,229.75,229.75,1700.0,172.8785,172.9688,172.8409,172.8409,1700.0
2018-07-13 11:50:00,229.77,229.89,229.6,229.6,3120.0,172.856,172.9462,172.7281,172.7281,3120.0
2018-07-13 11:55:00,229.56,229.6,229.49,229.56,1200.0,172.698,172.7281,172.6453,172.698,1200.0
2018-07-13 12:00:00,229.67,229.73,229.46,229.5,1200.0,172.7807,172.8259,172.6227,172.6528,1200.0
2018-07-13 12:05:00,229.41,229.55,229.41,229.55,500.0,172.5851,172.6904,172.5851,172.6904,500.0
2018-07-13 12:10:00,229.55,229.55,229.31,229.42,2005.0,172.6904,172.6904,172.5099,172.5926,2005.0
2018-07-13 12:15:00,229.43,229.51,229.43,229.51,560.0,172.6002,172.6604,172.6002,172.6604,560.0
2018-07-13 12:20:00,229.42,229.52,229.42,229.49,900.0,172.5926,172.6679,172.5926,172.6453,900.0
2018-07-13 12:25:00,229.39,229.4,229.13,229.27,3900.0,172.5701,172.5776,172.3745,172.4798,3900.0
2018-07-13 12:30:00,229.26,229.33,229.18,229.26,1400.0,172.4723,172.5249,172.4121,172.4723,1400.0
2018-07-13 12:35:00,229.26,229.32,229.13,229.25,2300.0,172.4723,172.5174,172.3745,172.4648,2300.0
2018-07-13 12:40:00,229.21,229.22,229.03,229.1,2601.0,172.4347,172.4422,172.2992,172.3519,2601.0
2018-07-13 12:45:00,229.03,229.12,228.97,228.97,2555.0,172.2992,172.367,172.2541,172.2541,2555.0
2018-07-13 12:50:00,228.97,229.08,228.97,229.05,1500.0,172.2541,172.3369,172.2541,172.3143,1500.0
2018-07-13 12:55:00,229.08,229.28,229.08,229.28,1700.0,172.3369,172.4873,172.3369,172.4873,1700.0
2018-07-13 13:00:00,229.28,229.28,229.18,229.22,400.0,172.4873,172.4873,172.4121,172.4422,400.0
2018-07-13 13:05:00,229.22,229.25,229.13,229.19,1100.0,172.4422,172.4648,172.3745,172.4196,1100.0
2018-07-13 13:10:00,229.11,229.21,229.06,229.21,1050.0,172.3594,172.4347,172.3218,172.4347,1050.0
2018-07-13 13:15:00,229.25,229.27,229.12,229.27,1522.0,172.4648,172.4798,172.367,172.4798,1522.0
2018-07-13 13:20:00,229.2,229.22,229.1,229.21,2197.0,172.4271,172.4422,172.3519,172.4347,2197.0
2018-07-13 13:25:00,229.22,229.22,228.98,228.98,2000.0,172.4422,172.4422,172.2616,172.2616,2000.0
2018-07-13 13:30:00,228.98,229.03,228.91,228.96,1700.0,172.2616,172.2992,172.209,172.2466,1700.0
2018-07-13 13:35:00,228.91,228.91,228.87,228.89,850.0,172.209,172.209,172.1789,172.1939,850.0
2018-07-13 13:40:00,228.86,229.12,228.86,228.97,2492.0,172.1714,172.367,172.1714,172.2541,2492.0
2018-07-13 13:45:00,228.96,229.21,228.91,229.15,2500.0,172.2466,172.4347,172.209,172.3895,2500.0
2018-07-13 13:50:00,229.09,229.09,228.98,228.99,1200.0,172.3444,172.3444,172.2616,172.2692,1200.0
2018-07-13 13:55:00,228.91,228.94,228.77,228.77,1800.0,172.209,172.2315,172.1037,172.1037,1800.0
2018-07-13 14:00:00,228.7,228.75,228.59,228.59,3811.0,172.051,172.0886,171.9682,171.9682,3811.0
2018-07-13 14:05:00,228.64,228.74,228.55,228.55,2636.0,172.0059,172.0811,171.9381,171.9381,2636.0
2018-07-13 14:10:00,228.54,228.61,228.53,228.53,1400.0,171.9306,171.9833,171.9231,171.9231,1400.0
2018-07-13 14:15:00,228.58,228.74,228.58,228.64,3500.0,171.9607,172.0811,171.9607,172.0059,3500.0
2018-07-13 14:20:00,228.74,228.83,228.68,228.68,1140.0,172.0811,172.1488,172.0359,172.0359,1140.0
2018-07-13 14:25:00,228.75,228.83,228.73,228.83,800.0,172.0886,172.1488,172.0736,172.1488,800.0
2018-07-13 14:30:00,228.83,228.93,228.79,228.92,2723.0,172.1488,172.224,172.1187,172.2165,2723.0
2018-07-13 14:35:00,228.99,229.03,228.88,228.88,1000.0,172.2692,172.2992,172.1864,172.1864,1000.0
2018-07-13 14:40:00,228.99,228.99,228.8,228.8,3679.0,172.2692,172.2692,172.1262,172.1262,3679.0
2018-07-13 14:45:00,228.87,228.87,228.63,228.73,5501.0,172.1789,172.1789,171.9983,172.0736,5501.0
2018-07-13 14:50:00,228.75,228.87,228.73,228.82,3100.0,172.0886,172.1789,172.0736,172.1413,3100.0
2018-07-13 14:55:00,228.79,228.8,228.79,228.8,800.0,172.1187,172.1262,172.1187,172.1262,800.0
2018-07-13 15:00:00,228.81,228.96,228.8,228.94,4583.0,172.1337,172.2466,172.1262,172.2315,4583.0
2018-07-13 15:05:00,228.9,228.91,228.86,228.89,900.0,172.2014,172.209,172.1714,172.1939,900.0
2018-07-13 15:10:00,228.9,228.9,228.82,228.9,2375.0,172.2014,172.2014,172.1413,172.2014,2375.0
2018-07-13 15:15:00,228.88,228.98,228.64,228.86,6584.0,172.1864,172.2616,172.0059,172.1714,6584.0
2018-07-13 15:20:00,228.89,228.9,228.33,228.34,5930.0,172.1939,172.2014,171.7726,171.7802,5930.0
2018-07-13 15:25:00,228.33,228.35,228.02,228.07,10795.0,171.7726,171.7877,171.5394,171.577,10795.0
2018-07-13 15:30:00,228.1,228.48,228.1,228.44,5750.0,171.5996,171.8855,171.5996,171.8554,5750.0
2018-07-13 15:35:00,228.58,228.58,227.99,228.02,7803.0,171.9607,171.9607,171.5169,171.5394,7803.0
2018-07-13 15:40:00,227.97,228.27,227.92,228.06,9515.0,171.5018,171.7275,171.4642,171.5695,9515.0
2018-07-13 15:45:00,228.06,228.11,227.85,228.06,12550.0,171.5695,171.6071,171.4115,171.5695,12550.0
2018-07-13 15:50:00,228.01,228.02,227.68,227.75,15610.0,171.5319,171.5394,171.2836,171.3363,15610.0
2018-07-13 15:55:00,227.77,228.1,227.71,228.07,32521.0,171.3514,171.5996,171.3062,171.577,32521.0
2018-07-16 09:30:00,226.0,226.62,225.05,225.55,44357.0,170.0198,170.4862,169.3051,169.6812,44357.0
2018-07-16 09:35:00,225.04,225.54,224.05,224.42,26182.0,169.2976,169.6737,168.5528,168.8311,26182.0
2018-07-16 09:40:00,224.83,225.43,224.22,224.45,8771.0,169.1396,169.591,168.6807,168.8537,8771.0
2018-07-16 09:45:00,224.95,225.1,224.02,224.59,13764.0,169.2299,169.3427,168.5302,168.959,13764.0
2018-07-16 09:50:00,224.52,224.52,223.51,224.12,14007.0,168.9064,168.9064,168.1466,168.6055,14007.0
2018-07-16 09:55:00,224.18,224.6,223.58,224.05,12791.0,168.6506,168.9666,168.1992,168.5528,12791.0
2018-07-16 10:00:00,223.96,224.8,223.84,224.74,16183.0,168.4851,169.117,168.3948,169.0719,16183.0
2018-07-16 10:05:00,224.63,225.11,224.58,224.8,4648.0,168.9891,169.3502,168.9515,169.117,4648.0
2018-07-16 10:10:00,224.64,225.21,224.48,225.12,7725.0,168.9967,169.4255,168.8763,169.3578,7725.0
2018-07-16 10:15:00,225.15,225.24,224.53,224.87,3498.0,169.3803,169.448,168.9139,169.1697,3498.0
2018-07-16 10:20:00,224.76,225.39,224.76,225.39,3001.0,169.0869,169.5609,169.0869,169.5609,3001.0
2018-07-16 10:25:00,225.33,225.55,225.08,225.17,6917.0,169.5157,169.6812,169.3277,169.3954,6917.0
2018-07-16 10:30:00,225.0,225.21,224.73,224.9,2600.0,169.2675,169.4255,169.0644,169.1922,2600.0
2018-07-16 10:35:00,225.03,225.33,225.03,225.06,2116.0,169.29,169.5157,169.29,169.3126,2116.0
2018-07-16 10:40:00,225.21,225.6,225.2,225.59,5225.0,169.4255,169.7189,169.4179,169.7113,5225.0
2018-07-16 10:45:00,225.84,225.84,225.11,225.12,17030.0,169.8994,169.8994,169.3502,169.3578,17030.0
2018-07-16 10:50:00,225.12,225.75,225.08,225.75,19264.0,169.3578,169.8317,169.3277,169.8317,19264.0
2018-07-16 10:55:00,225.75,226.05,225.71,226.03,2963.0,169.8317,170.0574,169.8016,170.0423,2963.0
2018-07-16 11:00:00,226.12,226.24,225.96,226.1,6122.0,170.1101,170.2003,169.9897,170.095,6122.0
2018-07-16 11:05:00,225.94,226.19,225.72,225.9,6876.0,169.9746,170.1627,169.8091,169.9445,6876.0
2018-07-16 11:10:00,225.91,225.93,225.54,225.54,3700.0,169.9521,169.9671,169.6737,169.6737,3700.0
2018-07-16 11:15:00,225.26,225.64,225.26,225.54,2643.0,169.4631,169.749,169.4631,169.6737,2643.0
2018-07-16 11:20:00,225.89,225.89,225.63,225.88,5140.0,169.937,169.937,169.7414,169.9295,5140.0
2018-07-16 11:25:00,225.88,226.09,225.69,226.09,11528.0,169.9295,170.0875,169.7866,170.0875,11528.0
2018-07-16 11:30:00,226.11,226.28,226.07,226.14,5634.0,170.1025,170.2304,170.0724,170.1251,5634.0
2018-07-16 11:35:00,225.97,225.97,225.49,225.49,3149.0,169.9972,169.9972,169.6361,169.6361,3149.0
2018-07-16 11:40:00,225.59,225.79,225.54,225.79,4560.0,169.7113,169.8618,169.6737,169.8618,4560.0
2018-07-16 11:45:00,225.61,225.61,225.08,225.26,2705.0,169.7264,169.7264,169.3277,169.4631,2705.0
2018-07-16 11:50:00,225.26,225.28,224.82,224.96,2985.0,169.4631,169.4781,169.1321,169.2374,2985.0
2018-07-16 11:55:00,225.2,225.41,225.17,225.17,3395.0,169.4179,169.5759,169.3954,169.3954,3395.0
2018-07-16 12:00:00,225.16,225.47,225.16,225.28,2318.0,169.3878,169.6211,169.3878,169.4781,2318.0
2018-07-16 12:05:00,225.28,225.33,225.26,225.33,400.0,169.4781,169.5157,169.4631,169.5157,400.0
2018-07-16 12:10:00,225.28,225.47,225.16,225.47,2500.0,169.4781,169.6211,169.3878,169.6211,2500.0
2018-07-16 12:15:00,225.42,225.58,225.39,225.58,1001.0,169.5834,169.7038,169.5609,169.7038,1001.0
2018-07-16 12:20:00,225.55,225.75,225.43,225.75,5900.0,169.6812,169.8317,169.591,169.8317,5900.0
2018-07-16 12:25:00,225.94,226.01,225.81,226.01,2986.0,169.9746,170.0273,169.8768,170.0273,2986.0
2018-07-16 12:30:00,226.0,226.0,225.79,225.79,2300.0,170.0198,170.0198,169.8618,169.8618,2300.0
2018-07-16 12:35:00,225.78,226.16,225.77,226.16,7820.0,169.8543,170.1401,169.8468,170.1401,7820.0
2018-07-16 12:40:00,226.01,226.07,225.9,226.03,1700.0,170.0273,170.0724,169.9445,170.0423,1700.0
2018-07-16 12:45:00,225.97,226.11,225.91,226.11,900.0,169.9972,170.1025,169.9521,170.1025,900.0
2018-07-16 12:50:00,226.12,226.33,226.12,226.31,2280.0,170.1101,170.268,170.1101,170.253,2280.0
2018-07-16 12:55:00,226.37,226.58,226.34,226.57,3223.0,170.2981,170.4561,170.2756,170.4486,3223.0
2018-07-16 13:00:00,226.59,226.73,226.14,226.14,7874.0,170.4636,170.569,170.1251,170.1251,7874.0
2018-07-16 13:05:00,226.23,226.53,226.23,226.53,1900.0,170.1928,170.4185,170.1928,170.4185,1900.0
2018-07-16 13:10:00,226.55,226.59,226.38,226.38,1531.0,170.4335,170.4636,170.3057,170.3057,1531.0
2018-07-16 13:15:00,226.44,226.54,226.38,226.38,1225.0,170.3508,170.426,170.3057,170.3057,1225.0
2018-07-16 13:20:00,226.42,226.42,226.02,226.02,3282.0,170.3357,170.3357,170.0348,170.0348,3282.0
2018-07-16 13:25:00,226.11,226.12,225.83,225.99,2848.0,170.1025,170.1101,169.8919,170.0123,2848.0
2018-07-16 13:30:00,226.09,226.09,225.83,225.83,700.0,170.0875,170.0875,169.8919,169.8919,700.0
2018-07-16 13:35:00,225.79,226.08,225.74,226.08,1760.0,169.8618,170.08,169.8242,170.08,1760.0
2018-07-16 13:40:00,226.07,226.07,225.68,225.68,1300.0,170.0724,170.0724,169.779,169.779,1300.0
2018-07-16 13:45:00,225.67,225.74,225.38,225.38,3343.0,169.7715,169.8242,169.5534,169.5534,3343.0
2018-07-16 13:50:00,225.46,225.64,225.39,225.64,2300.0,169.6135,169.749,169.5609,169.749,2300.0
2018-07-16 13:55:00,225.59,225.77,225.59,225.77,1600.0,169.7113,169.8468,169.7113,169.8468,1600.0
2018-07-16 14:00:00,225.84,225.84,225.5,225.59,1200.0,169.8994,169.8994,169.6436,169.7113,1200.0
2018-07-16 14:05:00,225.59,225.73,225.56,225.63,3538.0,169.7113,169.8167,169.6888,169.7414,3538.0
2018-07-16 14:10:00,225.57,225.78,225.57,225.68,2555.0,169.6963,169.8543,169.6963,169.779,2555.0
2018-07-16 14:15:00,225.76,225.96,225.71,225.93,2400.0,169.8392,169.9897,169.8016,169.9671,2400.0
2018-07-16 14:20:00,225.78,225.92,225.78,225.87,900.0,169.8543,169.9596,169.8543,169.922,900.0
2018-07-16 14:25:00,225.82,225.95,225.8,225.82,3200.0,169.8844,169.9822,169.8693,169.8844,3200.0
2018-07-16 14:30:00,225.86,225.95,225.59,225.6,3300.0,169.9145,169.9822,169.7113,169.7189,3300.0
2018-07-16 14:35:00,225.7,225.75,225.65,225.66,1952.0,169.7941,169.8317,169.7565,169.764,1952.0
2018-07-16 14:40:00,225.67,225.67,225.51,225.57,2100.0,169.7715,169.7715,169.6512,169.6963,2100.0
2018-07-16 14:45:00,225.55,225.55,225.34,225.34,2500.0,169.6812,169.6812,169.5233,169.5233,2500.0
2018-07-16 14:50:00,225.35,225.45,225.22,225.41,9759.0,169.5308,169.606,169.433,169.5759,9759.0
2018-07-16 14:55:00,225.36,225.36,225.07,225.22,4892.0,169.5383,169.5383,169.3201,169.433,4892.0
2018-07-16 15:00:00,225.15,225.37,225.13,225.18,3989.0,169.3803,169.5458,169.3653,169.4029,3989.0
2018-07-16 15:05:00,225.19,225.58,225.16,225.45,12766.0,169.4104,169.7038,169.3878,169.606,12766.0
2018-07-16 15:10:00,225.43,225.65,225.35,225.56,2129.0,169.591,169.7565,169.5308,169.6888,2129.0
2018-07-16 15:15:00,225.56,225.65,225.48,225.52,3260.0,169.6888,169.7565,169.6286,169.6587,3260.0
2018-07-16 15:20:00,225.46,225.94,225.46,225.9,9840.0,169.6135,169.9746,169.6135,169.9445,9840.0
2018-07-16 15:25:00,225.93,226.0,225.82,225.84,8003.0,169.9671,170.0198,169.8844,169.8994,8003.0
2018-07-16 15:30:00,225.89,225.93,225.81,225.84,7311.0,169.937,169.9671,169.8768,169.8994,7311.0
2018-07-16 15:35:00,225.84,225.87,225.69,225.84,9460.0,169.8994,169.922,169.7866,169.8994,9460.0
2018-07-16 15:40:00,225.78,225.97,225.7,225.7,12190.0,169.8543,169.9972,169.7941,169.7941,12190.0
2018-07-16 15:45:00,225.73,225.91,225.66,225.78,19198.0,169.8167,169.9521,169.764,169.8543,19198.0
2018-07-16 15:50:00,225.75,225.9,225.56,225.56,20948.0,169.8317,169.9445,169.6888,169.6888,20948.0
2018-07-16 15:55:00,225.55,225.66,225.52,225.52,47559.0,169.6812,169.764,169.6587,169.6587,47559.0
2018-07-17 09:30:00,226.14,226.46,225.5,226.3,14017.0,170.1251,170.3658,169.6436,170.2455,14017.0
2018-07-17 09:35:00,226.01,226.01,225.41,226.01,5647.0,170.0273,170.0273,169.5759,170.0273,5647.0
2018-07-17 09:40:00,226.03,226.26,225.83,225.83,4027.0,170.0423,170.2154,169.8919,169.8919,4027.0
2018-07-17 09:45:00,225.68,225.93,225.42,225.43,6911.0,169.779,169.9671,169.5834,169.591,6911.0
2018-07-17 09:50:00,225.37,225.37,224.31,224.34,4805.0,169.5458,169.5458,168.7484,168.771,4805.0
2018-07-17 09:55:00,224.31,224.79,223.73,223.74,15399.0,168.7484,169.1095,168.3121,168.3196,15399.0
2018-07-17 10:00:00,223.81,224.49,223.67,223.79,10974.0,168.3722,168.8838,168.2669,168.3572,10974.0
2018-07-17 10:05:00,223.87,223.98,223.42,223.49,22606.0,168.4174,168.5001,168.0788,168.1315,22606.0
2018-07-17 10:10:00,223.51,223.71,223.29,223.54,7993.0,168.1466,168.297,167.981,168.1691,7993.0
2018-07-17 10:15:00,223.57,224.11,223.47,224.11,13434.0,168.1917,168.5979,168.1165,168.5979,13434.0
2018-07-17 10:20:00,224.08,224.08,223.59,223.59,5613.0,168.5754,168.5754,168.2067,168.2067,5613.0
2018-07-17 10:25:00,223.68,223.88,223.58,223.8,6454.0,168.2744,168.4249,168.1992,168.3647,6454.0
2018-07-17 10:30:00,223.77,223.85,223.49,223.61,11325.0,168.3422,168.4023,168.1315,168.2218,11325.0
2018-07-17 10:35:00,223.68,223.95,223.64,223.84,4902.0,168.2744,168.4776,168.2444,168.3948,4902.0
2018-07-17 10:40:00,223.84,223.84,223.34,223.34,8750.0,168.3948,168.3948,168.0187,168.0187,8750.0
2018-07-17 10:45:00,223.22,223.22,222.7,223.1,22365.0,167.9284,167.9284,167.5372,167.8381,22365.0
2018-07-17 10:50:00,223.1,223.22,222.98,223.17,5503.0,167.8381,167.9284,167.7478,167.8908,5503.0
2018-07-17 10:55:00,223.16,223.27,222.86,222.86,5503.0,167.8832,167.966,167.6576,167.6576,5503.0
2018-07-17 11:00:00,223.0,223.0,222.58,222.73,9766.0,167.7629,167.7629,167.4469,167.5598,9766.0
2018-07-17 11:05:00,222.67,222.84,222.67,222.78,8508.0,167.5146,167.6425,167.5146,167.5974,8508.0
2018-07-17 11:10:00,222.74,222.74,222.55,222.61,4601.0,167.5673,167.5673,167.4243,167.4695,4601.0
2018-07-17 11:15:00,222.61,222.77,222.57,222.59,8330.0,167.4695,167.5899,167.4394,167.4544,8330.0
2018-07-17 11:20:00,222.53,222.71,222.5,222.56,13656.0,167.4093,167.5447,167.3867,167.4319,13656.0
2018-07-17 11:25:00,222.65,222.73,222.54,222.73,5019.0,167.4996,167.5598,167.4168,167.5598,5019.0
2018-07-17 11:30:00,222.78,222.91,222.45,222.61,10580.0,167.5974,167.6952,167.3491,167.4695,10580.0
2018-07-17 11:35:00,222.6,222.74,222.55,222.74,8086.0,167.462,167.5673,167.4243,167.5673,8086.0
2018-07-17 11:40:00,222.71,222.72,222.43,222.45,6785.0,167.5447,167.5522,167.3341,167.3491,6785.0
2018-07-17 11:45:00,222.45,222.55,222.17,222.39,28618.0,167.3491,167.4243,167.1385,167.304,28618.0
2018-07-17 11:50:00,222.43,222.7,222.43,222.55,15704.0,167.3341,167.5372,167.3341,167.4243,15704.0
2018-07-17 11:55:00,222.58,222.73,222.45,222.56,19321.0,167.4469,167.5598,167.3491,167.4319,19321.0
2018-07-17 12:00:00,222.6,222.65,222.33,222.33,21239.0,167.462,167.4996,167.2588,167.2588,21239.0
2018-07-17 12:05:00,222.34,222.43,222.29,222.35,7104.0,167.2664,167.3341,167.2287,167.2739,7104.0
2018-07-17 12:10:00,222.44,222.44,222.0,222.13,7300.0,167.3416,167.3416,167.0106,167.1084,7300.0
2018-07-17 12:15:00,222.2,222.2,222.03,222.12,2891.0,167.161,167.161,167.0331,167.1009,2891.0
2018-07-17 12:20:00,222.07,222.24,222.0,222.24,9988.0,167.0632,167.1911,167.0106,167.1911,9988.0
2018-07-17 12:25:00,222.11,222.43,222.1,222.43,4968.0,167.0933,167.3341,167.0858,167.3341,4968.0
2018-07-17 12:30:00,222.5,222.55,222.5,222.5,2001.0,167.3867,167.4243,167.3867,167.3867,2001.0
2018-07-17 12:35:00,222.45,222.45,222.0,222.08,4532.0,167.3491,167.3491,167.0106,167.0708,4532.0
2018-07-17 12:40:00,222.12,222.15,222.0,222.02,11347.0,167.1009,167.1234,167.0106,167.0256,11347.0
2018-07-17 12:45:00,222.02,222.12,221.84,221.95,10786.0,167.0256,167.1009,166.8902,166.973,10786.0
2018-07-17 12:50:00,221.89,221.89,221.63,221.71,3086.0,166.9278,166.9278,166.7322,166.7924,3086.0
2018-07-17 12:55:00,221.67,221.67,221.55,221.57,3965.0,166.7623,166.7623,166.672,166.6871,3965.0
2018-07-17 13:00:00,221.59,221.69,221.5,221.66,7067.0,166.7021,166.7774,166.6344,166.7548,7067.0
2018-07-17 13:05:00,221.62,221.62,221.5,221.59,15879.0,166.7247,166.7247,166.6344,166.7021,15879.0
2018-07-17 13:10:00,221.63,221.64,221.5,221.55,7712.0,166.7322,166.7398,166.6344,166.672,7712.0
2018-07-17 13:15:00,221.53,221.53,221.15,221.28,7437.0,166.657,166.657,166.3711,166.4689,7437.0
2018-07-17 13:20:00,221.28,221.35,221.25,221.32,6850.0,166.4689,166.5216,166.4464,166.499,6850.0
2018-07-17 13:25:00,221.24,221.5,221.24,221.41,6566.0,166.4388,166.6344,166.4388,166.5667,6566.0
2018-07-17 13:30:00,221.44,221.44,221.0,221.0,5515.0,166.5893,166.5893,166.2583,166.2583,5515.0
2018-07-17 13:35:00,221.08,221.35,221.0,221.2,4541.0,166.3185,166.5216,166.2583,166.4087,4541.0
2018-07-17 13:40:00,221.25,221.25,221.05,221.11,4008.0,166.4464,166.4464,166.2959,166.341,4008.0
2018-07-17 13:45:00,221.14,221.15,221.0,221.05,5314.0,166.3636,166.3711,166.2583,166.2959,5314.0
2018-07-17 13:50:00,221.02,221.05,220.67,220.8,20585.0,166.2733,166.2959,166.01,166.1078,20585.0
2018-07-17 13:55:00,220.8,221.02,220.79,220.79,2760.0,166.1078,166.2733,166.1003,166.1003,2760.0
2018-07-17 14:00:00,220.72,220.87,220.65,220.78,4850.0,166.0476,166.1605,165.995,166.0928,4850.0
2018-07-17 14:05:00,220.83,221.04,220.73,220.84,5620.0,166.1304,166.2884,166.0552,166.1379,5620.0
2018-07-17 14:10:00,220.71,220.74,220.45,220.45,23831.0,166.0401,166.0627,165.8445,165.8445,23831.0
2018-07-17 14:15:00,220.5,220.5,220.08,220.08,15841.0,165.8821,165.8821,165.5662,165.5662,15841.0
2018-07-17 14:20:00,220.08,220.2,220.01,220.07,15448.0,165.5662,165.6564,165.5135,165.5586,15448.0
2018-07-17 14:25:00,220.07,220.1,220.01,220.01,12513.0,165.5586,165.5812,165.5135,165.5135,12513.0
2018-07-17 14:30:00,220.01,220.17,219.5,220.16,41219.0,165.5135,165.6339,165.1298,165.6263,41219.0
2018-07-17 14:35:00,220.22,220.61,220.09,220.21,11125.0,165.6715,165.9649,165.5737,165.664,11125.0
2018-07-17 14:40:00,220.1,220.38,219.91,219.91,7700.0,165.5812,165.7919,165.4383,165.4383,7700.0
2018-07-17 14:45:00,219.9,220.18,219.69,220.0,13595.0,165.4308,165.6414,165.2728,165.506,13595.0
2018-07-17 14:50:00,219.97,220.07,219.78,219.78,7869.0,165.4834,165.5586,165.3405,165.3405,7869.0
2018-07-17 14:55:00,219.73,219.92,219.64,219.92,11147.0,165.3029,165.4458,165.2352,165.4458,11147.0
2018-07-17 15:00:00,219.86,219.95,219.69,219.95,9950.0,165.4007,165.4684,165.2728,165.4684,9950.0
2018-07-17 15:05:00,219.95,220.1,219.77,219.92,13327.0,165.4684,165.5812,165.333,165.4458,13327.0
2018-07-17 15:10:00,220.0,220.04,219.86,219.89,11457.0,165.506,165.5361,165.4007,165.4232,11457.0
2018-07-17 15:15:00,219.91,220.5,219.86,220.24,22146.0,165.4383,165.8821,165.4007,165.6865,22146.0
2018-07-17 15:20:00,220.19,220.31,220.05,220.09,11816.0,165.6489,165.7392,165.5436,165.5737,11816.0
2018-07-17 15:25:00,220.04,220.29,219.91,220.24,14510.0,165.5361,165.7241,165.4383,165.6865,14510.0
2018-07-17 15:30:00,220.19,220.26,219.86,219.93,15904.0,165.6489,165.7016,165.4007,165.4533,15904.0
2018-07-17 15:35:00,219.91,220.06,219.72,219.93,22383.0,165.4383,165.5511,165.2953,165.4533,22383.0
2018-07-17 15:40:00,219.97,220.08,219.82,219.92,23053.0,165.4834,165.5662,165.3706,165.4458,23053.0
2018-07-17 15:45:00,219.86,219.9,219.5,219.53,42926.0,165.4007,165.4308,165.1298,165.1524,42926.0
2018-07-17 15:50:00,219.51,219.78,219.5,219.57,43768.0,165.1374,165.3405,165.1298,165.1825,43768.0
2018-07-17 15:55:00,219.54,219.75,219.43,219.73,110912.0,165.1599,165.3179,165.0772,165.3029,110912.0
2018-07-18 09:30:00,219.56,219.81,218.67,219.64,15234.0,165.175,165.363,164.5054,165.2352,15234.0
2018-07-18 09:35:00,219.59,220.17,219.36,220.11,8840.0,165.1975,165.6339,165.0245,165.5887,8840.0
2018-07-18 09:40:00,220.08,220.68,219.65,220.21,16306.0,165.5662,166.0175,165.2427,165.664,16306.0
2018-07-18 09:45:00,220.23,220.23,218.76,218.76,18057.0,165.679,165.679,164.5731,164.5731,18057.0
2018-07-18 09:50:00,218.63,219.33,218.52,219.04,5776.0,164.4753,165.0019,164.3926,164.7838,5776.0
2018-07-18 09:55:00,219.1,219.1,218.34,218.91,18750.0,164.8289,164.8289,164.2572,164.686,18750.0
2018-07-18 10:00:00,219.06,219.62,218.95,219.31,6606.0,164.7988,165.2201,164.7161,164.9869,6606.0
2018-07-18 10:05:00,219.33,219.4,218.3,218.52,13327.0,165.0019,165.0546,164.2271,164.3926,13327.0
2018-07-18 10:10:00,218.5,218.86,218.39,218.83,13291.0,164.3775,164.6484,164.2948,164.6258,13291.0
2018-07-18 10:15:00,218.87,219.0,218.48,218.48,6449.0,164.6559,164.7537,164.3625,164.3625,6449.0
2018-07-18 10:20:00,218.47,219.02,218.19,219.02,15970.0,164.355,164.7687,164.1443,164.7687,15970.0
2018-07-18 10:25:00,219.0,219.24,218.91,218.91,3594.0,164.7537,164.9342,164.686,164.686,3594.0
2018-07-18 10:30:00,218.97,219.56,218.97,219.11,10649.0,164.7311,165.175,164.7311,164.8364,10649.0
2018-07-18 10:35:00,219.05,219.14,218.66,218.73,9305.0,164.7913,164.859,164.4979,164.5506,9305.0
2018-07-18 10:40:00,218.72,218.73,218.02,218.02,4945.0,164.543,164.5506,164.0164,164.0164,4945.0
2018-07-18 10:45:00,218.03,218.6,218.0,218.25,11626.0,164.0239,164.4528,164.0014,164.1895,11626.0
2018-07-18 10:50:00,218.17,218.27,218.0,218.27,16020.0,164.1293,164.2045,164.0014,164.2045,16020.0
2018-07-18 10:55:00,218.27,218.27,217.87,217.93,23461.0,164.2045,164.2045,163.9036,163.9487,23461.0
2018-07-18 11:00:00,217.86,217.98,217.78,217.95,8141.0,163.8961,163.9863,163.8359,163.9638,8141.0
2018-07-18 11:05:00,217.93,218.51,217.86,218.51,7132.0,163.9487,164.3851,163.8961,164.3851,7132.0
2018-07-18 11:10:00,218.46,218.62,218.35,218.49,22290.0,164.3474,164.4678,164.2647,164.37,22290.0
2018-07-18 11:15:00,218.58,218.67,218.38,218.39,3966.0,164.4377,164.5054,164.2873,164.2948,3966.0
2018-07-18 11:20:00,218.43,218.43,218.0,218.08,8705.0,164.3249,164.3249,164.0014,164.0616,8705.0
2018-07-18 11:25:00,218.01,218.22,217.8,218.13,6752.0,164.0089,164.1669,163.8509,164.0992,6752.0
2018-07-18 11:30:00,218.15,218.3,217.99,218.09,6332.0,164.1142,164.2271,163.9939,164.0691,6332.0
2018-07-18 11:35:00,218.15,218.28,218.12,218.17,10353.0,164.1142,164.212,164.0917,164.1293,10353.0
2018-07-18 11:40:00,218.2,218.27,217.94,217.98,8700.0,164.1518,164.2045,163.9562,163.9863,8700.0
2018-07-18 11:45:00,217.91,218.05,217.83,217.96,6972.0,163.9337,164.039,163.8735,163.9713,6972.0
2018-07-18 11:50:00,217.97,218.31,217.95,218.19,9937.0,163.9788,164.2346,163.9638,164.1443,9937.0
2018-07-18 11:55:00,218.2,218.41,218.15,218.41,6006.0,164.1518,164.3098,164.1142,164.3098,6006.0
2018-07-18 12:00:00,218.34,219.0,218.33,218.97,13757.0,164.2572,164.7537,164.2496,164.7311,13757.0
2018-07-18 12:05:00,218.96,219.05,218.76,218.85,5001.0,164.7236,164.7913,164.5731,164.6408,5001.0
2018-07-18 12:10:00,218.85,218.85,218.37,218.37,5418.0,164.6408,164.6408,164.2797,164.2797,5418.0
2018-07-18 12:15:00,218.34,218.79,218.29,218.54,5706.0,164.2572,164.5957,164.2195,164.4076,5706.0
2018-07-18 12:20:00,218.66,218.83,218.56,218.83,6169.0,164.4979,164.6258,164.4227,164.6258,6169.0
2018-07-18 12:25:00,218.88,219.13,218.88,219.1,4063.0,164.6634,164.8515,164.6634,164.8289,4063.0
2018-07-18 12:30:00,219.08,219.13,218.82,218.83,3401.0,164.8139,164.8515,164.6183,164.6258,3401.0
2018-07-18 12:35:00,218.89,218.96,218.84,218.89,6770.0,164.6709,164.7236,164.6333,164.6709,6770.0
2018-07-18 12:40:00,218.88,219.18,218.87,219.11,3700.0,164.6634,164.8891,164.6559,164.8364,3700.0
2018-07-18 12:45:00,219.02,219.09,218.82,218.84,2400.0,164.7687,164.8214,164.6183,164.6333,2400.0
2018-07-18 12:50:00,218.8,218.9,218.65,218.72,3439.0,164.6032,164.6785,164.4904,164.543,3439.0
2018-07-18 12:55:00,218.63,218.78,218.58,218.69,3600.0,164.4753,164.5882,164.4377,164.5205,3600.0
2018-07-18 13:00:00,218.72,218.78,218.63,218.72,2478.0,164.543,164.5882,164.4753,164.543,2478.0
2018-07-18 13:05:00,218.69,218.86,218.62,218.81,4300.0,164.5205,164.6484,164.4678,164.6107,4300.0
2018-07-18 13:10:00,218.81,218.9,218.76,218.76,3000.0,164.6107,164.6785,164.5731,164.5731,3000.0
2018-07-18 13:15:00,218.73,218.83,218.51,218.51,1820.0,164.5506,164.6258,164.3851,164.3851,1820.0
2018-07-18 13:20:00,218.58,218.61,218.39,218.55,3401.0,164.4377,164.4603,164.2948,164.4151,3401.0
2018-07-18 13:25:00,218.57,218.71,218.46,218.64,5443.0,164.4302,164.5355,164.3474,164.4829,5443.0
2018-07-18 13:30:00,218.56,218.56,218.34,218.55,1851.0,164.4227,164.4227,164.2572,164.4151,1851.0
2018-07-18 13:35:00,218.44,218.52,218.38,218.38,4120.0,164.3324,164.3926,164.2873,164.2873,4120.0
2018-07-18 13:40:00,218.51,218.51,218.2,218.24,6844.0,164.3851,164.3851,164.1518,164.1819,6844.0
2018-07-18 13:45:00,218.24,218.31,218.2,218.21,1300.0,164.1819,164.2346,164.1518,164.1594,1300.0
2018-07-18 13:50:00,218.3,218.39,218.22,218.3,3700.0,164.2271,164.2948,164.1669,164.2271,3700.0
2018-07-18 13:55:00,218.29,218.66,218.27,218.46,4321.0,164.2195,164.4979,164.2045,164.3474,4321.0
2018-07-18 14:00:00,218.55,218.75,218.52,218.75,3502.0,164.4151,164.5656,164.3926,164.5656,3502.0
2018-07-18 14:05:00,218.71,218.76,218.62,218.64,11699.0,164.5355,164.5731,164.4678,164.4829,11699.0
2018-07-18 14:10:00,218.67,218.94,218.59,218.79,4658.0,164.5054,164.7085,164.4452,164.5957,4658.0
2018-07-18 14:15:00,218.89,219.08,218.84,219.08,3300.0,164.6709,164.8139,164.6333,164.8139,3300.0
2018-07-18 14:20:00,219.07,219.23,219.03,219.2,4724.0,164.8063,164.9267,164.7762,164.9041,4724.0
2018-07-18 14:25:00,219.24,219.29,219.14,219.2,4819.0,164.9342,164.9718,164.859,164.9041,4819.0
2018-07-18 14:30:00,219.16,219.16,218.84,218.91,1952.0,164.874,164.874,164.6333,164.686,1952.0
2018-07-18 14:35:00,218.76,219.07,218.68,219.07,5526.0,164.5731,164.8063,164.5129,164.8063,5526.0
2018-07-18 14:40:00,219.02,219.03,218.91,218.95,5400.0,164.7687,164.7762,164.686,164.7161,5400.0
2018-07-18 14:45:00,218.94,219.13,218.8,219.0,5069.0,164.7085,164.8515,164.6032,164.7537,5069.0
2018-07-18 14:50:00,219.01,219.24,218.93,219.15,5088.0,164.7612,164.9342,164.701,164.8665,5088.0
2018-07-18 14:55:00,219.09,219.09,218.92,218.99,2400.0,164.8214,164.8214,164.6935,164.7462,2400.0
2018-07-18 15:00:00,219.0,219.06,218.86,218.95,5554.0,164.7537,164.7988,164.6484,164.7161,5554.0
2018-07-18 15:05:00,218.85,218.92,218.78,218.81,5700.0,164.6408,164.6935,164.5882,164.6107,5700.0
2018-07-18 15:10:00,218.79,219.06,218.77,218.99,7511.0,164.5957,164.7988,164.5807,164.7462,7511.0
2018-07-18 15:15:00,218.99,219.0,218.8,218.88,5806.0,164.7462,164.7537,164.6032,164.6634,5806.0
2018-07-18 15:20:00,218.84,218.98,218.78,218.93,7409.0,164.6333,164.7386,164.5882,164.701,7409.0
2018-07-18 15:25:00,218.96,219.19,218.96,219.15,6849.0,164.7236,164.8966,164.7236,164.8665,6849.0
2018-07-18 15:30:00,219.13,219.16,218.97,219.05,8329.0,164.8515,164.874,164.7311,164.7913,8329.0
2018-07-18 15:35:00,219.06,219.14,218.77,218.84,13113.0,164.7988,164.859,164.5807,164.6333,13113.0
2018-07-18 15:40:00,218.88,218.94,218.8,218.8,7093.0,164.6634,164.7085,164.6032,164.6032,7093.0
2018-07-18 15:45:00,218.84,219.22,218.84,219.22,25878.0,164.6333,164.9192,164.6333,164.9192,25878.0
2018-07-18 15:50:00,219.2,219.2,219.05,219.2,24938.0,164.9041,164.9041,164.7913,164.9041,24938.0
2018-07-18 15:55:00,219.22,219.3,219.07,219.14,49174.0,164.9192,164.9794,164.8063,164.859,49174.0
2018-07-19 09:30:00,219.14,219.54,219.13,219.36,6096.0,164.859,165.1599,164.8515,165.0245,6096.0
2018-07-19 09:35:00,219.34,219.48,218.99,219.48,4200.0,165.0095,165.1148,164.7462,165.1148,4200.0
2018-07-19 09:40:00,219.24,219.57,219.11,219.53,2300.0,164.9342,165.1825,164.8364,165.1524,2300.0
2018-07-19 09:45:00,219.58,220.05,219.58,219.88,2400.0,165.19,165.5436,165.19,165.4157,2400.0
2018-07-19 09:50:00,220.05,220.25,220.05,220.22,800.0,165.5436,165.6941,165.5436,165.6715,800.0
2018-07-19 09:55:00,220.24,220.42,220.06,220.36,3403.0,165.6865,165.8219,165.5511,165.7768,3403.0
2018-07-19 10:00:00,220.53,220.99,220.38,220.91,13517.0,165.9047,166.2508,165.7919,166.1906,13517.0
2018-07-19 10:05:00,221.07,221.41,221.0,221.41,5161.0,166.3109,166.5667,166.2583,166.5667,5161.0
2018-07-19 10:10:00,221.45,221.56,221.24,221.52,15148.0,166.5968,166.6796,166.4388,166.6495,15148.0
2018-07-19 10:15:00,221.71,221.71,221.5,221.7,4695.0,166.7924,166.7924,166.6344,166.7849,4695.0
2018-07-19 10:20:00,221.71,221.95,221.6,221.95,24879.0,166.7924,166.973,166.7097,166.973,24879.0
2018-07-19 10:25:00,222.0,222.34,221.99,222.34,3557.0,167.0106,167.2664,167.0031,167.2664,3557.0
2018-07-19 10:30:00,222.56,222.56,222.2,222.2,8500.0,167.4319,167.4319,167.161,167.161,8500.0
2018-07-19 10:35:00,222.19,222.19,221.92,221.92,2097.0,167.1535,167.1535,166.9504,166.9504,2097.0
2018-07-19 10:40:00,221.96,222.1,221.57,222.1,19328.0,166.9805,167.0858,166.6871,167.0858,19328.0
2018-07-19 10:45:00,222.01,222.24,221.86,222.04,21265.0,167.0181,167.1911,166.9053,167.0407,21265.0
2018-07-19 10:50:00,222.02,222.06,221.89,221.95,10250.0,167.0256,167.0557,166.9278,166.973,10250.0
2018-07-19 10:55:00,221.95,222.75,221.79,222.35,71610.0,166.973,167.5748,166.8526,167.2739,71610.0
2018-07-19 11:00:00,222.44,222.44,221.79,221.79,10982.0,167.3416,167.3416,166.8526,166.8526,10982.0
2018-07-19 11:05:00,221.78,221.94,221.72,221.88,5550.0,166.8451,166.9654,166.7999,166.9203,5550.0
2018-07-19 11:10:00,221.93,222.2,221.91,221.94,7077.0,166.9579,167.161,166.9429,166.9654,7077.0
2018-07-19 11:15:00,221.88,222.05,221.82,221.86,9029.0,166.9203,167.0482,166.8752,166.9053,9029.0
2018-07-19 11:20:00,221.9,221.98,221.85,221.86,5400.0,166.9353,166.9955,166.8977,166.9053,5400.0
2018-07-19 11:25:00,222.02,222.12,221.87,221.92,4634.0,167.0256,167.1009,166.9128,166.9504,4634.0
2018-07-19 11:30:00,221.86,222.15,221.76,221.84,6722.0,166.9053,167.1234,166.83,166.8902,6722.0
2018-07-19 11:35:00,221.81,221.86,221.76,221.85,3432.0,166.8676,166.9053,166.83,166.8977,3432.0
2018-07-19 11:40:00,221.77,221.77,221.42,221.46,3706.0,166.8376,166.8376,166.5742,166.6043,3706.0
2018-07-19 11:45:00,221.47,221.5,221.26,221.46,6280.0,166.6119,166.6344,166.4539,166.6043,6280.0
2018-07-19 11:50:00,221.53,221.79,221.42,221.79,1500.0,166.657,166.8526,166.5742,166.8526,1500.0
2018-07-19 11:55:00,221.75,222.04,221.72,222.04,3359.0,166.8225,167.0407,166.7999,167.0407,3359.0
2018-07-19 12:00:00,222.15,222.19,221.99,222.13,5743.0,167.1234,167.1535,167.0031,167.1084,5743.0
2018-07-19 12:05:00,222.2,222.41,222.19,222.35,3048.0,167.161,167.319,167.1535,167.2739,3048.0
2018-07-19 12:10:00,222.4,222.55,222.32,222.55,3200.0,167.3115,167.4243,167.2513,167.4243,3200.0
2018-07-19 12:15:00,222.6,222.71,222.45,222.63,5915.0,167.462,167.5447,167.3491,167.4845,5915.0
2018-07-19 12:20:00,222.62,222.89,222.6,222.89,800.0,167.477,167.6801,167.462,167.6801,800.0
2018-07-19 12:25:00,222.89,223.07,222.86,222.86,4423.0,167.6801,167.8155,167.6576,167.6576,4423.0
2018-07-19 12:30:00,222.9,222.95,222.7,222.73,5551.0,167.6876,167.7253,167.5372,167.5598,5551.0
2018-07-19 12:35:00,222.73,222.78,222.64,222.69,3844.0,167.5598,167.5974,167.4921,167.5297,3844.0
2018-07-19 12:40:00,222.62,222.72,222.58,222.65,3300.0,167.477,167.5522,167.4469,167.4996,3300.0
2018-07-19 12:45:00,222.65,222.83,222.6,222.67,9400.0,167.4996,167.635,167.462,167.5146,9400.0
2018-07-19 12:50:00,222.8,222.8,222.67,222.72,1794.0,167.6124,167.6124,167.5146,167.5522,1794.0
2018-07-19 12:55:00,222.91,222.91,222.53,222.71,13621.0,167.6952,167.6952,167.4093,167.5447,13621.0
2018-07-19 13:00:00,222.69,222.94,222.47,222.69,15152.0,167.5297,167.7177,167.3642,167.5297,15152.0
2018-07-19 13:05:00,222.69,223.22,222.69,223.22,9743.0,167.5297,167.9284,167.5297,167.9284,9743.0
2018-07-19 13:10:00,223.2,223.39,223.2,223.28,8641.0,167.9133,168.0563,167.9133,167.9735,8641.0
2018-07-19 13:15:00,223.3,223.32,222.92,223.06,5241.0,167.9886,168.0036,167.7027,167.808,5241.0
2018-07-19 13:20:00,223.02,223.04,222.72,222.81,2310.0,167.7779,167.793,167.5522,167.6199,2310.0
2018-07-19 13:25:00,222.79,222.87,222.55,222.56,3024.0,167.6049,167.6651,167.4243,167.4319,3024.0
2018-07-19 13:30:00,222.55,222.68,222.46,222.46,3400.0,167.4243,167.5221,167.3566,167.3566,3400.0
2018-07-19 13:35:00,222.5,222.52,222.37,222.46,3959.0,167.3867,167.4018,167.2889,167.3566,3959.0
2018-07-19 13:40:00,222.46,222.48,222.42,222.48,300.0,167.3566,167.3717,167.3265,167.3717,300.0
2018-07-19 13:45:00,222.4,222.46,222.28,222.28,2700.0,167.3115,167.3566,167.2212,167.2212,2700.0
2018-07-19 13:50:00,222.07,222.23,222.07,222.18,3504.0,167.0632,167.1836,167.0632,167.146,3504.0
2018-07-19 13:55:00,222.22,222.29,222.2,222.23,1300.0,167.1761,167.2287,167.161,167.1836,1300.0
2018-07-19 14:00:00,222.24,222.39,222.24,222.27,4815.0,167.1911,167.304,167.1911,167.2137,4815.0
2018-07-19 14:05:00,222.28,222.61,222.23,222.5,4746.0,167.2212,167.4695,167.1836,167.3867,4746.0
2018-07-19 14:10:00,222.5,223.16,222.5,223.02,36782.0,167.3867,167.8832,167.3867,167.7779,36782.0
2018-07-19 14:15:00,223.03,223.2,222.88,223.2,5231.0,167.7854,167.9133,167.6726,167.9133,5231.0
2018-07-19 14:20:00,223.13,223.13,222.93,222.94,5559.0,167.8607,167.8607,167.7102,167.7177,5559.0
2018-07-19 14:25:00,222.95,223.01,222.8,223.01,5550.0,167.7253,167.7704,167.6124,167.7704,5550.0
2018-07-19 14:30:00,223.1,223.1,222.99,223.03,6239.0,167.8381,167.8381,167.7554,167.7854,6239.0
2018-07-19 14:35:00,222.96,222.98,222.51,222.51,3633.0,167.7328,167.7478,167.3943,167.3943,3633.0
2018-07-19 14:40:00,222.48,222.49,222.31,222.31,4576.0,167.3717,167.3792,167.2438,167.2438,4576.0
2018-07-19 14:45:00,222.4,222.45,222.35,222.42,4650.0,167.3115,167.3491,167.2739,167.3265,4650.0
2018-07-19 14:50:00,222.36,222.44,222.04,222.44,12664.0,167.2814,167.3416,167.0407,167.3416,12664.0
2018-07-19 14:55:00,222.53,222.53,222.41,222.5,4827.0,167.4093,167.4093,167.319,167.3867,4827.0
2018-07-19 15:00:00,222.46,222.52,222.34,222.49,3824.0,167.3566,167.4018,167.2664,167.3792,3824.0
2018-07-19 15:05:00,222.5,222.72,222.33,222.64,8355.0,167.3867,167.5522,167.2588,167.4921,8355.0
2018-07-19 15:10:00,222.64,222.71,222.55,222.69,2400.0,167.4921,167.5447,167.4243,167.5297,2400.0
2018-07-19 15:15:00,222.65,222.65,222.24,222.25,4889.0,167.4996,167.4996,167.1911,167.1987,4889.0
2018-07-19 15:20:00,222.27,222.35,222.21,222.35,3600.0,167.2137,167.2739,167.1686,167.2739,3600.0
2018-07-19 15:25:00,222.37,222.47,222.34,222.41,6329.0,167.2889,167.3642,167.2664,167.319,6329.0
2018-07-19 15:30:00,222.38,222.38,222.01,222.1,8510.0,167.2965,167.2965,167.0181,167.0858,8510.0
2018-07-19 15:35:00,222.11,222.34,222.11,222.32,8862.0,167.0933,167.2664,167.0933,167.2513,8862.0
2018-07-19 15:40:00,222.25,222.36,222.24,222.29,11969.0,167.1987,167.2814,167.1911,167.2287,11969.0
2018-07-19 15:45:00,222.3,222.32,222.02,222.04,13037.0,167.2363,167.2513,167.0256,167.0407,13037.0
2018-07-19 15:50:00,221.99,222.51,221.94,222.47,18551.0,167.0031,167.3943,166.9654,167.3642,18551.0
2018-07-19 15:55:00,222.5,222.54,222.43,222.47,54920.0,167.3867,167.4168,167.3341,167.3642,54920.0
2018-07-20 09:30:00,222.46,222.46,222.06,222.41,31358.0,167.3566,167.3566,167.0557,167.319,31358.0
2018-07-20 09:35:00,221.92,221.92,221.43,221.78,4650.0,166.9504,166.9504,166.5818,166.8451,4650.0
2018-07-20 09:40:00,221.71,221.75,220.95,221.12,2800.0,166.7924,166.8225,166.2207,166.3486,2800.0
2018-07-20 09:45:00,220.95,221.1,220.53,220.82,10305.0,166.2207,166.3335,165.9047,166.1229,10305.0
2018-07-20 09:50:00,220.73,221.24,220.71,221.24,1808.0,166.0552,166.4388,166.0401,166.4388,1808.0
2018-07-20 09:55:00,221.49,221.49,220.97,221.25,2300.0,166.6269,166.6269,166.2357,166.4464,2300.0
2018-07-20 10:00:00,221.41,221.41,220.97,220.97,3235.0,166.5667,166.5667,166.2357,166.2357,3235.0
2018-07-20 10:05:00,220.98,221.48,220.97,221.06,3292.0,166.2432,166.6194,166.2357,166.3034,3292.0
2018-07-20 10:10:00,221.08,221.09,220.88,220.88,1844.0,166.3185,166.326,166.168,166.168,1844.0
2018-07-20 10:15:00,220.95,220.98,220.66,220.74,2362.0,166.2207,166.2432,166.0025,166.0627,2362.0
2018-07-20 10:20:00,220.66,220.95,220.66,220.95,1297.0,166.0025,166.2207,166.0025,166.2207,1297.0
2018-07-20 10:25:00,220.92,220.96,220.67,220.89,4466.0,166.1981,166.2282,166.01,166.1755,4466.0
2018-07-20 10:30:00,220.85,220.89,220.67,220.68,2832.0,166.1454,166.1755,166.01,166.0175,2832.0
2018-07-20 10:35:00,220.68,220.92,220.68,220.89,4973.0,166.0175,166.1981,166.0175,166.1755,4973.0
2018-07-20 10:40:00,220.8,220.88,220.56,220.56,3000.0,166.1078,166.168,165.9273,165.9273,3000.0
2018-07-20 10:45:00,220.56,220.81,220.46,220.65,4822.0,165.9273,166.1153,165.852,165.995,4822.0
2018-07-20 10:50:00,220.6,220.65,220.51,220.53,1300.0,165.9574,165.995,165.8897,165.9047,1300.0
2018-07-20 10:55:00,220.42,220.59,220.23,220.59,4549.0,165.8219,165.9498,165.679,165.9498,4549.0
2018-07-20 11:00:00,220.59,220.89,220.59,220.76,3797.0,165.9498,166.1755,165.9498,166.0777,3797.0
2018-07-20 11:05:00,220.78,220.78,220.65,220.75,2102.0,166.0928,166.0928,165.995,166.0702,2102.0
2018-07-20 11:10:00,220.81,221.27,220.8,221.09,7104.0,166.1153,166.4614,166.1078,166.326,7104.0
2018-07-20 11:15:00,221.08,221.11,220.82,221.11,2110.0,166.3185,166.341,166.1229,166.341,2110.0
2018-07-20 11:20:00,221.24,221.34,221.16,221.18,3221.0,166.4388,166.5141,166.3786,166.3937,3221.0
2018-07-20 11:25:00,221.27,221.34,221.12,221.12,3400.0,166.4614,166.5141,166.3486,166.3486,3400.0
2018-07-20 11:30:00,221.21,221.42,221.21,221.37,1200.0,166.4163,166.5742,166.4163,166.5366,1200.0
2018-07-20 11:35:00,221.49,221.62,221.27,221.62,5008.0,166.6269,166.7247,166.4614,166.7247,5008.0
2018-07-20 11:40:00,221.62,221.85,221.62,221.68,3700.0,166.7247,166.8977,166.7247,166.7698,3700.0
2018-07-20 11:45:00,221.65,221.76,221.61,221.66,6300.0,166.7473,166.83,166.7172,166.7548,6300.0
2018-07-20 11:50:00,221.59,221.6,221.16,221.32,8600.0,166.7021,166.7097,166.3786,166.499,8600.0
2018-07-20 11:55:00,221.34,221.72,221.34,221.57,2649.0,166.5141,166.7999,166.5141,166.6871,2649.0
2018-07-20 12:00:00,221.57,221.85,221.57,221.81,1400.0,166.6871,166.8977,166.6871,166.8676,1400.0
2018-07-20 12:05:00,221.85,221.86,221.74,221.85,1295.0,166.8977,166.9053,166.815,166.8977,1295.0
2018-07-20 12:10:00,221.84,222.16,221.82,221.82,3710.0,166.8902,167.1309,166.8752,166.8752,3710.0
2018-07-20 12:15:00,221.85,221.86,221.72,221.84,1700.0,166.8977,166.9053,166.7999,166.8902,1700.0
2018-07-20 12:20:00,221.93,222.02,221.9,222.0,2843.0,166.9579,167.0256,166.9353,167.0106,2843.0
2018-07-20 12:25:00,222.11,222.22,221.95,222.13,3473.0,167.0933,167.1761,166.973,167.1084,3473.0
2018-07-20 12:30:00,222.19,222.24,222.08,222.16,1700.0,167.1535,167.1911,167.0708,167.1309,1700.0
2018-07-20 12:35:00,222.09,222.24,222.02,222.24,4104.0,167.0783,167.1911,167.0256,167.1911,4104.0
2018-07-20 12:40:00,222.2,222.28,222.09,222.23,11687.0,167.161,167.2212,167.0783,167.1836,11687.0
2018-07-20 12:45:00,222.13,222.37,222.1,222.23,7440.0,167.1084,167.2889,167.0858,167.1836,7440.0
2018-07-20 12:50:00,222.24,222.24,222.08,222.13,3193.0,167.1911,167.1911,167.0708,167.1084,3193.0
2018-07-20 12:55:00,222.12,222.23,222.1,222.23,5800.0,167.1009,167.1836,167.0858,167.1836,5800.0
2018-07-20 13:00:00,222.14,222.29,221.97,222.08,5059.0,167.1159,167.2287,166.988,167.0708,5059.0
2018-07-20 13:05:00,222.01,222.09,221.99,222.09,3537.0,167.0181,167.0783,167.0031,167.0783,3537.0
2018-07-20 13:10:00,222.09,222.17,222.04,222.11,2100.0,167.0783,167.1385,167.0407,167.0933,2100.0
2018-07-20 13:15:00,222.07,222.18,222.01,222.06,3350.0,167.0632,167.146,167.0181,167.0557,3350.0
2018-07-20 13:20:00,222.01,222.11,221.74,221.74,3155.0,167.0181,167.0933,166.815,166.815,3155.0
2018-07-20 13:25:00,221.85,222.0,221.8,221.93,1200.0,166.8977,167.0106,166.8601,166.9579,1200.0
2018-07-20 13:30:00,221.92,222.13,221.89,222.11,3405.0,166.9504,167.1084,166.9278,167.0933,3405.0
2018-07-20 13:35:00,222.04,222.14,221.77,221.77,1505.0,167.0407,167.1159,166.8376,166.8376,1505.0
2018-07-20 13:40:00,221.71,221.76,221.58,221.63,2326.0,166.7924,166.83,166.6946,166.7322,2326.0
2018-07-20 13:45:00,221.5,221.53,221.48,221.53,825.0,166.6344,166.657,166.6194,166.657,825.0
2018-07-20 13:50:00,221.42,221.5,221.34,221.43,2655.0,166.5742,166.6344,166.5141,166.5818,2655.0
2018-07-20 13:55:00,221.45,221.51,221.38,221.4,1635.0,166.5968,166.642,166.5442,166.5592,1635.0
2018-07-20 14:00:00,221.44,221.56,221.41,221.56,3290.0,166.5893,166.6796,166.5667,166.6796,3290.0
2018-07-20 14:05:00,221.6,221.81,221.6,221.78,2900.0,166.7097,166.8676,166.7097,166.8451,2900.0
2018-07-20 14:10:00,221.78,221.81,221.56,221.56,2806.0,166.8451,166.8676,166.6796,166.6796,2806.0
2018-07-20 14:15:00,221.57,221.7,221.55,221.7,1216.0,166.6871,166.7849,166.672,166.7849,1216.0
2018-07-20 14:20:00,221.7,221.74,221.7,221.71,1321.0,166.7849,166.815,166.7849,166.7924,1321.0
2018-07-20 14:25:00,221.7,221.7,221.51,221.65,3306.0,166.7849,166.7849,166.642,166.7473,3306.0
2018-07-20 14:30:00,221.63,221.74,221.47,221.47,2425.0,166.7322,166.815,166.6119,166.6119,2425.0
2018-07-20 14:35:00,221.47,221.58,221.38,221.58,1200.0,166.6119,166.6946,166.5442,166.6946,1200.0
2018-07-20 14:40:00,221.49,221.58,221.42,221.42,1272.0,166.6269,166.6946,166.5742,166.5742,1272.0
2018-07-20 14:45:00,221.47,221.81,221.47,221.75,1700.0,166.6119,166.8676,166.6119,166.8225,1700.0
2018-07-20 14:50:00,221.81,222.0,221.8,221.97,1500.0,166.8676,167.0106,166.8601,166.988,1500.0
2018-07-20 14:55:00,222.02,222.07,221.91,222.03,5535.0,167.0256,167.0632,166.9429,167.0331,5535.0
2018-07-20 15:00:00,222.04,222.05,221.87,221.91,3000.0,167.0407,167.0482,166.9128,166.9429,3000.0
2018-07-20 15:05:00,221.87,221.89,221.66,221.79,4238.0,166.9128,166.9278,166.7548,166.8526,4238.0
2018-07-20 15:10:00,221.77,221.89,221.68,221.89,4619.0,166.8376,166.9278,166.7698,166.9278,4619.0
2018-07-20 15:15:00,221.86,221.89,221.78,221.84,2964.0,166.9053,166.9278,166.8451,166.8902,2964.0
2018-07-20 15:20:00,221.86,221.94,221.81,221.91,8021.0,166.9053,166.9654,166.8676,166.9429,8021.0
2018-07-20 15:25:00,221.91,221.92,221.63,221.63,2518.0,166.9429,166.9504,166.7322,166.7322,2518.0
2018-07-20 15:30:00,221.68,222.12,221.68,222.12,5345.0,166.7698,167.1009,166.7698,167.1009,5345.0
2018-07-20 15:35:00,222.13,222.13,221.85,221.85,8564.0,167.1084,167.1084,166.8977,166.8977,8564.0
2018-07-20 15:40:00,221.89,222.31,221.89,222.31,7124.0,166.9278,167.2438,166.9278,167.2438,7124.0
2018-07-20 15:45:00,222.32,222.34,222.17,222.24,8281.0,167.2513,167.2664,167.1385,167.1911,8281.0
2018-07-20 15:50:00,222.2,222.22,221.91,221.93,16356.0,167.161,167.1761,166.9429,166.9579,16356.0
2018-07-20 15:55:00,221.95,222.24,221.95,222.11,31334.0,166.973,167.1911,166.973,167.0933,31334.0
2018-07-23 09:30:00,221.66,221.66,220.88,221.61,5967.0,166.7548,166.7548,166.168,166.7172,5967.0
2018-07-23 09:35:00,221.67,222.06,221.19,221.49,2346.0,166.7623,167.0557,166.4012,166.6269,2346.0
2018-07-23 09:40:00,221.43,221.49,220.9,221.03,2204.0,166.5818,166.6269,166.183,166.2808,2204.0
2018-07-23 09:45:00,220.88,221.61,220.86,221.61,4020.0,166.168,166.7172,166.153,166.7172,4020.0
2018-07-23 09:50:00,221.69,221.8,221.42,221.54,2686.0,166.7774,166.8601,166.5742,166.6645,2686.0
2018-07-23 09:55:00,221.44,221.7,221.44,221.66,1905.0,166.5893,166.7849,166.5893,166.7548,1905.0
2018-07-23 10:00:00,221.78,221.78,221.16,221.44,1100.0,166.8451,166.8451,166.3786,166.5893,1100.0
2018-07-23 10:05:00,221.5,221.57,221.21,221.46,3400.0,166.6344,166.6871,166.4163,166.6043,3400.0
2018-07-23 10:10:00,221.21,221.35,221.13,221.19,2406.0,166.4163,166.5216,166.3561,166.4012,2406.0
2018-07-23 10:15:00,221.09,221.31,221.0,221.31,1343.0,166.326,166.4915,166.2583,166.4915,1343.0
2018-07-23 10:20:00,221.55,221.82,221.33,221.82,2568.0,166.672,166.8752,166.5065,166.8752,2568.0
2018-07-23 10:25:00,221.83,222.25,221.66,222.13,3499.0,166.8827,167.1987,166.7548,167.1084,3499.0
2018-07-23 10:30:00,222.17,222.19,221.91,222.01,2934.0,167.1385,167.1535,166.9429,167.0181,2934.0
2018-07-23 10:35:00,221.98,222.14,221.83,221.95,1936.0,166.9955,167.1159,166.8827,166.973,1936.0
2018-07-23 10:40:00,221.94,222.19,221.94,222.19,500.0,166.9654,167.1535,166.9654,167.1535,500.0
2018-07-23 10:45:00,222.05,222.35,222.01,222.13,1883.0,167.0482,167.2739,167.0181,167.1084,1883.0
2018-07-23 10:50:00,222.17,222.21,221.82,221.94,8692.0,167.1385,167.1686,166.8752,166.9654,8692.0
2018-07-23 10:55:00,221.88,221.88,221.59,221.6,13525.0,166.9203,166.9203,166.7021,166.7097,13525.0
2018-07-23 11:00:00,221.64,221.64,221.07,221.08,3300.0,166.7398,166.7398,166.3109,166.3185,3300.0
2018-07-23 11:05:00,221.13,221.17,220.9,221.03,4100.0,166.3561,166.3862,166.183,166.2808,4100.0
2018-07-23 11:10:00,221.06,221.06,220.59,220.81,5010.0,166.3034,166.3034,165.9498,166.1153,5010.0
2018-07-23 11:15:00,220.78,221.06,220.68,221.06,1900.0,166.0928,166.3034,166.0175,166.3034,1900.0
2018-07-23 11:20:00,220.94,221.07,220.83,220.95,4359.0,166.2131,166.3109,166.1304,166.2207,4359.0
2018-07-23 11:25:00,220.94,220.94,220.46,220.5,3547.0,166.2131,166.2131,165.852,165.8821,3547.0
2018-07-23 11:30:00,220.44,220.52,220.33,220.38,6743.0,165.837,165.8972,165.7542,165.7919,6743.0
2018-07-23 11:35:00,220.33,220.71,220.24,220.71,8800.0,165.7542,166.0401,165.6865,166.0401,8800.0
2018-07-23 11:40:00,220.66,220.78,220.55,220.67,7302.0,166.0025,166.0928,165.9197,166.01,7302.0
2018-07-23 11:45:00,220.67,220.73,220.52,220.52,2675.0,166.01,166.0552,165.8972,165.8972,2675.0
2018-07-23 11:50:00,220.52,220.7,220.18,220.7,7328.0,165.8972,166.0326,165.6414,166.0326,7328.0
2018-07-23 11:55:00,220.7,220.79,220.53,220.69,3932.0,166.0326,166.1003,165.9047,166.0251,3932.0
2018-07-23 12:00:00,220.71,220.79,220.62,220.69,18190.0,166.0401,166.1003,165.9724,166.0251,18190.0
2018-07-23 12:05:00,220.63,220.65,220.45,220.6,6041.0,165.9799,165.995,165.8445,165.9574,6041.0
2018-07-23 12:10:00,220.65,220.67,220.54,220.67,1700.0,165.995,166.01,165.9122,166.01,1700.0
2018-07-23 12:15:00,220.6,220.63,220.53,220.53,1600.0,165.9574,165.9799,165.9047,165.9047,1600.0
2018-07-23 12:20:00,220.58,220.65,220.38,220.43,4395.0,165.9423,165.995,165.7919,165.8295,4395.0
2018-07-23 12:25:00,220.53,220.6,220.37,220.38,2801.0,165.9047,165.9574,165.7843,165.7919,2801.0
2018-07-23 12:30:00,220.5,220.53,220.45,220.48,1900.0,165.8821,165.9047,165.8445,165.8671,1900.0
2018-07-23 12:35:00,220.48,220.55,220.43,220.43,5113.0,165.8671,165.9197,165.8295,165.8295,5113.0
2018-07-23 12:40:00,220.49,220.58,220.35,220.49,5239.0,165.8746,165.9423,165.7693,165.8746,5239.0
2018-07-23 12:45:00,220.44,220.58,220.43,220.43,2200.0,165.837,165.9423,165.8295,165.8295,2200.0
2018-07-23 12:50:00,220.47,220.51,220.27,220.38,3037.0,165.8596,165.8897,165.7091,165.7919,3037.0
2018-07-23 12:55:00,220.27,220.29,220.16,220.23,1600.0,165.7091,165.7241,165.6263,165.679,1600.0
2018-07-23 13:00:00,220.29,220.41,220.16,220.17,2100.0,165.7241,165.8144,165.6263,165.6339,2100.0
2018-07-23 13:05:00,220.19,220.19,220.11,220.11,3200.0,165.6489,165.6489,165.5887,165.5887,3200.0
2018-07-23 13:10:00,220.16,220.18,220.08,220.12,2400.0,165.6263,165.6414,165.5662,165.5963,2400.0
2018-07-23 13:15:00,220.15,220.29,220.15,220.27,2500.0,165.6188,165.7241,165.6188,165.7091,2500.0
2018-07-23 13:20:00,220.3,220.35,220.2,220.34,4200.0,165.7317,165.7693,165.6564,165.7618,4200.0
2018-07-23 13:25:00,220.36,220.36,220.35,220.36,200.0,165.7768,165.7768,165.7693,165.7768,200.0
2018-07-23 13:30:00,220.36,220.36,220.19,220.19,4823.0,165.7768,165.7768,165.6489,165.6489,4823.0
2018-07-23 13:35:00,220.21,220.32,220.04,220.05,6116.0,165.664,165.7467,165.5361,165.5436,6116.0
2018-07-23 13:40:00,220.15,220.32,220.13,220.24,2905.0,165.6188,165.7467,165.6038,165.6865,2905.0
2018-07-23 13:45:00,220.32,220.35,220.2,220.27,3200.0,165.7467,165.7693,165.6564,165.7091,3200.0
2018-07-23 13:50:00,220.28,220.31,220.2,220.29,1707.0,165.7166,165.7392,165.6564,165.7241,1707.0
2018-07-23 13:55:00,220.3,220.31,220.23,220.29,2800.0,165.7317,165.7392,165.679,165.7241,2800.0
2018-07-23 14:00:00,220.28,220.3,220.15,220.25,3550.0,165.7166,165.7317,165.6188,165.6941,3550.0
2018-07-23 14:05:00,220.31,220.33,220.14,220.22,2600.0,165.7392,165.7542,165.6113,165.6715,2600.0
2018-07-23 14:10:00,220.23,220.3,220.12,220.12,4783.0,165.679,165.7317,165.5963,165.5963,4783.0
2018-07-23 14:15:00,220.12,220.31,220.08,220.09,7200.0,165.5963,165.7392,165.5662,165.5737,7200.0
2018-07-23 14:20:00,220.16,220.17,219.96,219.96,1859.0,165.6263,165.6339,165.4759,165.4759,1859.0
2018-07-23 14:25:00,220.01,220.2,220.01,220.14,2800.0,165.5135,165.6564,165.5135,165.6113,2800.0
2018-07-23 14:30:00,220.18,220.19,220.02,220.17,2100.0,165.6414,165.6489,165.521,165.6339,2100.0
2018-07-23 14:35:00,220.18,220.34,220.17,220.18,2600.0,165.6414,165.7618,165.6339,165.6414,2600.0
2018-07-23 14:40:00,220.15,220.29,219.97,220.21,8909.0,165.6188,165.7241,165.4834,165.664,8909.0
2018-07-23 14:45:00,220.23,220.4,220.11,220.4,4945.0,165.679,165.8069,165.5887,165.8069,4945.0
2018-07-23 14:50:00,220.4,220.65,220.36,220.65,4611.0,165.8069,165.995,165.7768,165.995,4611.0
2018-07-23 14:55:00,220.57,220.81,220.57,220.72,1700.0,165.9348,166.1153,165.9348,166.0476,1700.0
2018-07-23 15:00:00,220.7,220.71,220.59,220.59,2100.0,166.0326,166.0401,165.9498,165.9498,2100.0
2018-07-23 15:05:00,220.63,220.79,220.62,220.63,2377.0,165.9799,166.1003,165.9724,165.9799,2377.0
2018-07-23 15:10:00,220.65,220.72,220.6,220.6,1400.0,165.995,166.0476,165.9574,165.9574,1400.0
2018-07-23 15:15:00,220.66,220.67,220.33,220.52,4904.0,166.0025,166.01,165.7542,165.8972,4904.0
2018-07-23 15:20:00,220.52,220.55,220.49,220.53,2498.0,165.8972,165.9197,165.8746,165.9047,2498.0
2018-07-23 15:25:00,220.52,220.52,220.24,220.29,2948.0,165.8972,165.8972,165.6865,165.7241,2948.0
2018-07-23 15:30:00,220.34,220.42,220.19,220.32,10294.0,165.7618,165.8219,165.6489,165.7467,10294.0
2018-07-23 15:35:00,220.31,220.46,220.3,220.39,6201.0,165.7392,165.852,165.7317,165.7994,6201.0
2018-07-23 15:40:00,220.38,220.59,220.36,220.53,6843.0,165.7919,165.9498,165.7768,165.9047,6843.0
2018-07-23 15:45:00,220.55,220.66,220.51,220.64,8643.0,165.9197,166.0025,165.8897,165.9875,8643.0
2018-07-23 15:50:00,220.67,220.68,220.55,220.6,12773.0,166.01,166.0175,165.9197,165.9574,12773.0
2018-07-23 15:55:00,220.61,220.68,220.54,220.61,31171.0,165.9649,166.0175,165.9122,165.9649,31171.0
2018-07-24 09:30:00,220.36,220.36,219.85,219.86,6281.0,165.7768,165.7768,165.3931,165.4007,6281.0
2018-07-24 09:35:00,220.02,220.42,219.31,220.16,6487.0,165.521,165.8219,164.9869,165.6263,6487.0
2018-07-24 09:40:00,220.3,220.3,219.93,220.01,1600.0,165.7317,165.7317,165.4533,165.5135,1600.0
2018-07-24 09:45:00,219.91,219.91,219.42,219.55,4928.0,165.4383,165.4383,165.0696,165.1674,4928.0
2018-07-24 09:50:00,219.59,219.82,219.41,219.72,2200.0,165.1975,165.3706,165.0621,165.2953,2200.0
2018-07-24 09:55:00,219.65,219.73,219.45,219.48,1918.0,165.2427,165.3029,165.0922,165.1148,1918.0
2018-07-24 10:00:00,219.74,219.84,219.28,219.3,3900.0,165.3104,165.3856,164.9643,164.9794,3900.0
2018-07-24 10:05:00,219.42,219.43,218.92,219.03,2500.0,165.0696,165.0772,164.6935,164.7762,2500.0
2018-07-24 10:10:00,219.05,219.05,218.8,218.81,2250.0,164.7913,164.7913,164.6032,164.6107,2250.0
2018-07-24 10:15:00,218.87,219.57,218.87,219.57,16013.0,164.6559,165.1825,164.6559,165.1825,16013.0
2018-07-24 10:20:00,219.49,219.72,219.39,219.62,3800.0,165.1223,165.2953,165.0471,165.2201,3800.0
2018-07-24 10:25:00,219.68,219.81,219.51,219.76,6653.0,165.2652,165.363,165.1374,165.3254,6653.0
2018-07-24 10:30:00,219.76,219.88,219.6,219.88,6333.0,165.3254,165.4157,165.2051,165.4157,6333.0
2018-07-24 10:35:00,219.88,219.89,219.63,219.7,2105.0,165.4157,165.4232,165.2276,165.2803,2105.0
2018-07-24 10:40:00,219.7,220.23,219.7,220.16,12457.0,165.2803,165.679,165.2803,165.6263,12457.0
2018-07-24 10:45:00,220.16,220.39,220.15,220.27,7167.0,165.6263,165.7994,165.6188,165.7091,7167.0
2018-07-24 10:50:00,220.31,220.37,220.16,220.27,9308.0,165.7392,165.7843,165.6263,165.7091,9308.0
2018-07-24 10:55:00,220.3,220.37,220.29,220.31,3242.0,165.7317,165.7843,165.7241,165.7392,3242.0
2018-07-24 11:00:00,220.3,220.36,220.02,220.02,9900.0,165.7317,165.7768,165.521,165.521,9900.0
2018-07-24 11:05:00,219.82,220.26,219.77,220.26,4700.0,165.3706,165.7016,165.333,165.7016,4700.0
2018-07-24 11:10:00,220.28,220.63,220.28,220.29,3200.0,165.7166,165.9799,165.7166,165.7241,3200.0
2018-07-24 11:15:00,220.31,220.61,220.31,220.55,5765.0,165.7392,165.9649,165.7392,165.9197,5765.0
2018-07-24 11:20:00,220.78,220.81,220.66,220.77,3545.0,166.0928,166.1153,166.0025,166.0853,3545.0
2018-07-24 11:25:00,220.69,220.71,220.36,220.52,9750.0,166.0251,166.0401,165.7768,165.8972,9750.0
2018-07-24 11:30:00,220.53,220.69,220.43,220.63,2500.0,165.9047,166.0251,165.8295,165.9799,2500.0
2018-07-24 11:35:00,220.69,220.78,220.66,220.67,4401.0,166.0251,166.0928,166.0025,166.01,4401.0
2018-07-24 11:40:00,220.67,220.78,220.54,220.78,5200.0,166.01,166.0928,165.9122,166.0928,5200.0
2018-07-24 11:45:00,220.84,221.12,220.79,220.79,2802.0,166.1379,166.3486,166.1003,166.1003,2802.0
2018-07-24 11:50:00,220.67,220.69,220.51,220.51,1000.0,166.01,166.0251,165.8897,165.8897,1000.0
2018-07-24 11:55:00,220.47,220.47,220.2,220.34,6410.0,165.8596,165.8596,165.6564,165.7618,6410.0
2018-07-24 12:00:00,220.28,220.69,220.25,220.61,3203.0,165.7166,166.0251,165.6941,165.9649,3203.0
2018-07-24 12:05:00,220.6,220.75,220.53,220.64,6700.0,165.9574,166.0702,165.9047,165.9875,6700.0
2018-07-24 12:10:00,220.58,220.93,220.58,220.93,2910.0,165.9423,166.2056,165.9423,166.2056,2910.0
2018-07-24 12:15:00,220.84,221.09,220.84,221.06,2686.0,166.1379,166.326,166.1379,166.3034,2686.0
2018-07-24 12:20:00,221.05,221.14,221.02,221.07,3100.0,166.2959,166.3636,166.2733,166.3109,3100.0
2018-07-24 12:25:00,221.04,221.13,220.99,221.09,5300.0,166.2884,166.3561,166.2508,166.326,5300.0
2018-07-24 12:30:00,221.13,221.24,220.95,220.95,6855.0,166.3561,166.4388,166.2207,166.2207,6855.0
2018-07-24 12:35:00,220.95,220.96,220.61,220.69,11494.0,166.2207,166.2282,165.9649,166.0251,11494.0
2018-07-24 12:40:00,220.64,220.85,220.63,220.74,4322.0,165.9875,166.1454,165.9799,166.0627,4322.0
2018-07-24 12:45:00,220.88,221.07,220.88,220.97,2204.0,166.168,166.3109,166.168,166.2357,2204.0
2018-07-24 12:50:00,220.97,220.97,220.74,220.74,3700.0,166.2357,166.2357,166.0627,166.0627,3700.0
2018-07-24 12:55:00,220.74,220.74,220.46,220.57,3629.0,166.0627,166.0627,165.852,165.9348,3629.0
2018-07-24 13:00:00,220.59,220.82,220.59,220.81,3124.0,165.9498,166.1229,165.9498,166.1153,3124.0
2018-07-24 13:05:00,220.81,220.88,220.62,220.62,3149.0,166.1153,166.168,165.9724,165.9724,3149.0
2018-07-24 13:10:00,220.68,220.71,220.64,220.64,2200.0,166.0175,166.0401,165.9875,165.9875,2200.0
2018-07-24 13:15:00,220.65,220.78,220.6,220.78,3741.0,165.995,166.0928,165.9574,166.0928,3741.0
2018-07-24 13:20:00,220.8,220.8,220.53,220.53,1400.0,166.1078,166.1078,165.9047,165.9047,1400.0
2018-07-24 13:25:00,220.6,220.63,220.49,220.52,2800.0,165.9574,165.9799,165.8746,165.8972,2800.0
2018-07-24 13:30:00,220.52,220.54,220.37,220.38,3445.0,165.8972,165.9122,165.7843,165.7919,3445.0
2018-07-24 13:35:00,220.4,220.52,220.4,220.42,4037.0,165.8069,165.8972,165.8069,165.8219,4037.0
2018-07-24 13:40:00,220.36,220.45,220.26,220.45,2800.0,165.7768,165.8445,165.7016,165.8445,2800.0
2018-07-24 13:45:00,220.46,220.49,220.37,220.45,3635.0,165.852,165.8746,165.7843,165.8445,3635.0
2018-07-24 13:50:00,220.41,220.47,220.34,220.34,1306.0,165.8144,165.8596,165.7618,165.7618,1306.0
2018-07-24 13:55:00,220.28,220.28,220.09,220.09,2685.0,165.7166,165.7166,165.5737,165.5737,2685.0
2018-07-24 14:00:00,220.09,220.1,219.99,220.07,3936.0,165.5737,165.5812,165.4985,165.5586,3936.0
2018-07-24 14:05:00,220.07,220.2,219.98,220.08,19430.0,165.5586,165.6564,165.4909,165.5662,19430.0
2018-07-24 14:10:00,220.07,220.08,219.98,220.02,6930.0,165.5586,165.5662,165.4909,165.521,6930.0
2018-07-24 14:15:00,220.0,220.04,219.97,220.03,2000.0,165.506,165.5361,165.4834,165.5285,2000.0
2018-07-24 14:20:00,220.09,220.27,220.03,220.18,7755.0,165.5737,165.7091,165.5285,165.6414,7755.0
2018-07-24 14:25:00,220.18,220.19,219.95,219.95,4173.0,165.6414,165.6489,165.4684,165.4684,4173.0
2018-07-24 14:30:00,219.86,219.92,219.71,219.88,4155.0,165.4007,165.4458,165.2878,165.4157,4155.0
2018-07-24 14:35:00,219.89,219.93,219.57,219.7,5596.0,165.4232,165.4533,165.1825,165.2803,5596.0
2018-07-24 14:40:00,219.7,219.86,219.59,219.77,4931.0,165.2803,165.4007,165.1975,165.333,4931.0
2018-07-24 14:45:00,219.59,219.68,219.56,219.61,7851.0,165.1975,165.2652,165.175,165.2126,7851.0
2018-07-24 14:50:00,219.61,219.62,219.36,219.43,4196.0,165.2126,165.2201,165.0245,165.0772,4196.0
2018-07-24 14:55:00,219.39,219.66,219.32,219.32,4000.0,165.0471,165.2502,164.9944,164.9944,4000.0
2018-07-24 15:00:00,219.31,219.39,219.23,219.29,3555.0,164.9869,165.0471,164.9267,164.9718,3555.0
2018-07-24 15:05:00,219.26,219.44,219.26,219.37,4209.0,164.9493,165.0847,164.9493,165.032,4209.0
2018-07-24 15:10:00,219.4,219.4,219.17,219.3,33510.0,165.0546,165.0546,164.8816,164.9794,33510.0
2018-07-24 15:15:00,219.26,219.64,219.25,219.44,11770.0,164.9493,165.2352,164.9418,165.0847,11770.0
2018-07-24 15:20:00,219.47,219.5,219.23,219.23,5472.0,165.1073,165.1298,164.9267,164.9267,5472.0
2018-07-24 15:25:00,219.21,219.37,219.18,219.33,9808.0,164.9117,165.032,164.8891,165.0019,9808.0
2018-07-24 15:30:00,219.37,219.79,219.32,219.73,11413.0,165.032,165.348,164.9944,165.3029,11413.0
2018-07-24 15:35:00,219.65,219.75,219.58,219.7,6427.0,165.2427,165.3179,165.19,165.2803,6427.0
2018-07-24 15:40:00,219.78,219.78,219.64,219.74,9430.0,165.3405,165.3405,165.2352,165.3104,9430.0
2018-07-24 15:45:00,219.73,219.73,219.33,219.52,11780.0,165.3029,165.3029,165.0019,165.1449,11780.0
2018-07-24 15:50:00,219.54,219.75,219.52,219.64,14515.0,165.1599,165.3179,165.1449,165.2352,14515.0
2018-07-24 15:55:00,219.66,219.71,219.21,219.32,57117.0,165.2502,165.2878,164.9117,164.9944,57117.0
2018-07-25 09:30:00,219.97,219.97,219.05,219.49,7093.0,165.4834,165.4834,164.7913,165.1223,7093.0
2018-07-25 09:35:00,219.1,219.69,219.06,219.19,5689.0,164.8289,165.2728,164.7988,164.8966,5689.0
2018-07-25 09:40:00,219.16,219.43,219.04,219.42,6366.0,164.874,165.0772,164.7838,165.0696,6366.0
2018-07-25 09:45:00,219.36,219.88,219.32,219.43,19700.0,165.0245,165.4157,164.9944,165.0772,19700.0
2018-07-25 09:50:00,219.38,219.96,219.22,219.9,12063.0,165.0396,165.4759,164.9192,165.4308,12063.0
2018-07-25 09:55:00,220.03,220.42,220.02,220.05,23817.0,165.5285,165.8219,165.521,165.5436,23817.0
2018-07-25 10:00:00,220.08,220.15,219.73,219.73,40951.0,165.5662,165.6188,165.3029,165.3029,40951.0
2018-07-25 10:05:00,219.78,220.0,219.64,219.9,10292.0,165.3405,165.506,165.2352,165.4308,10292.0
2018-07-25 10:10:00,219.82,219.87,219.23,219.23,8250.0,165.3706,165.4082,164.9267,164.9267,8250.0
2018-07-25 10:15:00,219.29,219.71,219.2,219.62,13053.0,164.9718,165.2878,164.9041,165.2201,13053.0
2018-07-25 10:20:00,219.67,219.85,219.57,219.6,14155.0,165.2577,165.3931,165.1825,165.2051,14155.0
2018-07-25 10:25:00,219.75,219.75,218.96,218.96,5429.0,165.3179,165.3179,164.7236,164.7236,5429.0
2018-07-25 10:30:00,219.02,219.38,219.0,219.38,7225.0,164.7687,165.0396,164.7537,165.0396,7225.0
2018-07-25 10:35:00,219.3,219.62,219.29,219.45,2080.0,164.9794,165.2201,164.9718,165.0922,2080.0
2018-07-25 10:40:00,219.41,219.77,219.27,219.7,4445.0,165.0621,165.333,164.9568,165.2803,4445.0
2018-07-25 10:45:00,219.77,219.8,219.57,219.62,14584.0,165.333,165.3555,165.1825,165.2201,14584.0
2018-07-25 10:50:00,219.64,219.89,219.59,219.6,25499.0,165.2352,165.4232,165.1975,165.2051,25499.0
2018-07-25 10:55:00,219.65,219.87,219.55,219.74,13731.0,165.2427,165.4082,165.1674,165.3104,13731.0
2018-07-25 11:00:00,219.83,219.93,219.66,219.75,24158.0,165.3781,165.4533,165.2502,165.3179,24158.0
2018-07-25 11:05:00,219.8,220.11,219.67,220.05,46611.0,165.3555,165.5887,165.2577,165.5436,46611.0
2018-07-25 11:10:00,220.1,220.14,219.83,219.92,19311.0,165.5812,165.6113,165.3781,165.4458,19311.0
2018-07-25 11:15:00,219.96,220.09,219.79,219.89,9860.0,165.4759,165.5737,165.348,165.4232,9860.0
2018-07-25 11:20:00,219.79,220.09,219.79,220.06,7256.0,165.348,165.5737,165.348,165.5511,7256.0
2018-07-25 11:25:00,220.01,220.06,219.91,220.0,7628.0,165.5135,165.5511,165.4383,165.506,7628.0
2018-07-25 11:30:00,220.02,220.09,219.87,219.87,6510.0,165.521,165.5737,165.4082,165.4082,6510.0
2018-07-25 11:35:00,219.84,220.02,219.82,220.0,4082.0,165.3856,165.521,165.3706,165.506,4082.0
2018-07-25 11:40:00,220.03,220.04,219.86,219.9,18935.0,165.5285,165.5361,165.4007,165.4308,18935.0
2018-07-25 11:45:00,219.91,219.91,219.53,219.53,4324.0,165.4383,165.4383,165.1524,165.1524,4324.0
2018-07-25 11:50:00,219.47,219.58,219.18,219.32,5969.0,165.1073,165.19,164.8891,164.9944,5969.0
2018-07-25 11:55:00,219.2,219.42,219.2,219.34,2304.0,164.9041,165.0696,164.9041,165.0095,2304.0
2018-07-25 12:00:00,219.26,219.26,218.99,219.14,7801.0,164.9493,164.9493,164.7462,164.859,7801.0
2018-07-25 12:05:00,219.13,219.13,218.82,218.95,8291.0,164.8515,164.8515,164.6183,164.7161,8291.0
2018-07-25 12:10:00,218.91,219.02,218.85,219.02,5403.0,164.686,164.7687,164.6408,164.7687,5403.0
2018-07-25 12:15:00,219.05,219.05,219.05,219.05,106.0,164.7913,164.7913,164.7913,164.7913,106.0
2018-07-25 12:20:00,219.13,219.13,218.97,219.03,4755.0,164.8515,164.8515,164.7311,164.7762,4755.0
2018-07-25 12:25:00,219.09,219.12,218.97,218.98,2789.0,164.8214,164.844,164.7311,164.7386,2789.0
2018-07-25 12:30:00,219.01,219.06,218.82,218.99,8200.0,164.7612,164.7988,164.6183,164.7462,8200.0
2018-07-25 12:35:00,219.03,219.03,218.86,218.86,2911.0,164.7762,164.7762,164.6484,164.6484,2911.0
2018-07-25 12:40:00,218.95,218.99,218.86,218.99,3435.0,164.7161,164.7462,164.6484,164.7462,3435.0
2018-07-25 12:45:00,219.03,219.14,218.95,218.99,11976.0,164.7762,164.859,164.7161,164.7462,11976.0
2018-07-25 12:50:00,218.99,219.34,218.99,219.34,3133.0,164.7462,165.0095,164.7462,165.0095,3133.0
2018-07-25 12:55:00,219.38,219.41,219.34,219.34,3206.0,165.0396,165.0621,165.0095,165.0095,3206.0
2018-07-25 13:00:00,219.17,219.37,219.17,219.36,5647.0,164.8816,165.032,164.8816,165.0245,5647.0
2018-07-25 13:05:00,219.36,219.36,219.23,219.23,2600.0,165.0245,165.0245,164.9267,164.9267,2600.0
2018-07-25 13:10:00,219.22,219.38,219.21,219.33,7680.0,164.9192,165.0396,164.9117,165.0019,7680.0
2018-07-25 13:15:00,219.34,219.46,219.32,219.43,3149.0,165.0095,165.0997,164.9944,165.0772,3149.0
2018-07-25 13:20:00,219.44,219.55,219.44,219.55,3213.0,165.0847,165.1674,165.0847,165.1674,3213.0
2018-07-25 13:25:00,219.54,219.59,219.36,219.41,3833.0,165.1599,165.1975,165.0245,165.0621,3833.0
2018-07-25 13:30:00,219.36,219.45,219.35,219.45,700.0,165.0245,165.0922,165.017,165.0922,700.0
2018-07-25 13:35:00,219.4,219.46,219.26,219.34,4546.0,165.0546,165.0997,164.9493,165.0095,4546.0
2018-07-25 13:40:00,219.48,219.65,219.46,219.52,3589.0,165.1148,165.2427,165.0997,165.1449,3589.0
2018-07-25 13:45:00,219.57,219.67,219.53,219.67,2057.0,165.1825,165.2577,165.1524,165.2577,2057.0
2018-07-25 13:50:00,219.67,219.93,219.67,219.91,3094.0,165.2577,165.4533,165.2577,165.4383,3094.0
2018-07-25 13:55:00,219.86,220.01,219.84,220.01,4789.0,165.4007,165.5135,165.3856,165.5135,4789.0
2018-07-25 14:00:00,220.02,220.05,219.91,219.98,9076.0,165.521,165.5436,165.4383,165.4909,9076.0
2018-07-25 14:05:00,219.9,219.9,219.48,219.48,5850.0,165.4308,165.4308,165.1148,165.1148,5850.0
2018-07-25 14:10:00,219.5,219.51,219.34,219.41,3509.0,165.1298,165.1374,165.0095,165.0621,3509.0
2018-07-25 14:15:00,219.41,219.61,219.36,219.61,2140.0,165.0621,165.2126,165.0245,165.2126,2140.0
2018-07-25 14:20:00,219.57,219.58,219.42,219.5,2507.0,165.1825,165.19,165.0696,165.1298,2507.0
2018-07-25 14:25:00,219.51,219.54,219.38,219.4,3234.0,165.1374,165.1599,165.0396,165.0546,3234.0
2018-07-25 14:30:00,219.44,219.55,219.44,219.55,2024.0,165.0847,165.1674,165.0847,165.1674,2024.0
2018-07-25 14:35:00,219.55,219.65,219.53,219.56,7941.0,165.1674,165.2427,165.1524,165.175,7941.0
2018-07-25 14:40:00,219.55,219.57,219.36,219.53,2617.0,165.1674,165.1825,165.0245,165.1524,2617.0
2018-07-25 14:45:00,219.54,219.69,219.51,219.69,4558.0,165.1599,165.2728,165.1374,165.2728,4558.0
2018-07-25 14:50:00,219.72,219.83,219.61,219.76,5288.0,165.2953,165.3781,165.2126,165.3254,5288.0
2018-07-25 14:55:00,219.68,219.69,219.51,219.69,2169.0,165.2652,165.2728,165.1374,165.2728,2169.0
2018-07-25 15:00:00,219.68,219.72,219.57,219.58,4078.0,165.2652,165.2953,165.1825,165.19,4078.0
2018-07-25 15:05:00,219.6,219.63,219.51,219.59,3273.0,165.2051,165.2276,165.1374,165.1975,3273.0
2018-07-25 15:10:00,219.59,219.62,219.45,219.57,5390.0,165.1975,165.2201,165.0922,165.1825,5390.0
2018-07-25 15:15:00,219.6,219.63,219.37,219.37,3688.0,165.2051,165.2276,165.032,165.032,3688.0
2018-07-25 15:20:00,219.41,219.43,219.23,219.23,5043.0,165.0621,165.0772,164.9267,164.9267,5043.0
2018-07-25 15:25:00,219.2,219.38,219.1,219.22,6239.0,164.9041,165.0396,164.8289,164.9192,6239.0
2018-07-25 15:30:00,219.24,219.35,219.11,219.22,6436.0,164.9342,165.017,164.8364,164.9192,6436.0
2018-07-25 15:35:00,219.21,219.57,219.21,219.47,11597.0,164.9117,165.1825,164.9117,165.1073,11597.0
2018-07-25 15:40:00,219.47,219.66,219.3,219.57,11016.0,165.1073,165.2502,164.9794,165.1825,11016.0
2018-07-25 15:45:00,219.58,219.68,219.3,219.68,15755.0,165.19,165.2652,164.9794,165.2652,15755.0
2018-07-25 15:50:00,219.69,219.93,219.37,219.92,20302.0,165.2728,165.4533,165.032,165.4458,20302.0
2018-07-25 15:55:00,219.9,219.92,219.37,219.7,86264.0,165.4308,165.4458,165.032,165.2803,86264.0
2018-07-26 09:30:00,220.76,221.62,220.59,221.47,13176.0,166.0777,166.7247,165.9498,166.6119,13176.0
2018-07-26 09:35:00,221.3,221.3,220.01,220.53,8400.0,166.484,166.484,165.5135,165.9047,8400.0
2018-07-26 09:40:00,220.6,220.82,219.94,220.58,7024.0,165.9574,166.1229,165.4608,165.9423,7024.0
2018-07-26 09:45:00,220.59,220.77,220.3,220.62,4000.0,165.9498,166.0853,165.7317,165.9724,4000.0
2018-07-26 09:50:00,220.63,220.63,219.91,219.97,19100.0,165.9799,165.9799,165.4383,165.4834,19100.0
2018-07-26 09:55:00,220.02,220.55,220.01,220.4,5986.0,165.521,165.9197,165.5135,165.8069,5986.0
2018-07-26 10:00:00,220.44,220.63,220.28,220.46,3377.0,165.837,165.9799,165.7166,165.852,3377.0
2018-07-26 10:05:00,220.41,220.41,220.09,220.21,3000.0,165.8144,165.8144,165.5737,165.664,3000.0
2018-07-26 10:10:00,220.2,220.63,220.1,220.45,7343.0,165.6564,165.9799,165.5812,165.8445,7343.0
2018-07-26 10:15:00,220.45,220.59,220.31,220.48,14754.0,165.8445,165.9498,165.7392,165.8671,14754.0
2018-07-26 10:20:00,220.4,220.58,220.27,220.3,6462.0,165.8069,165.9423,165.7091,165.7317,6462.0
2018-07-26 10:25:00,220.2,220.21,219.94,220.02,2410.0,165.6564,165.664,165.4608,165.521,2410.0
2018-07-26 10:30:00,220.03,220.29,220.01,220.1,23557.0,165.5285,165.7241,165.5135,165.5812,23557.0
2018-07-26 10:35:00,220.05,220.58,220.05,220.54,3400.0,165.5436,165.9423,165.5436,165.9122,3400.0
2018-07-26 10:40:00,220.56,220.6,220.18,220.34,11000.0,165.9273,165.9574,165.6414,165.7618,11000.0
2018-07-26 10:45:00,220.22,220.26,219.99,220.17,1900.0,165.6715,165.7016,165.4985,165.6339,1900.0
2018-07-26 10:50:00,220.03,220.03,219.78,219.94,5189.0,165.5285,165.5285,165.3405,165.4608,5189.0
2018-07-26 10:55:00,219.86,220.33,219.85,220.33,1400.0,165.4007,165.7542,165.3931,165.7542,1400.0
2018-07-26 11:00:00,220.18,220.18,219.86,219.95,2000.0,165.6414,165.6414,165.4007,165.4684,2000.0
2018-07-26 11:05:00,220.03,220.11,219.59,219.7,9053.0,165.5285,165.5887,165.1975,165.2803,9053.0
2018-07-26 11:10:00,219.75,219.9,219.59,219.9,3000.0,165.3179,165.4308,165.1975,165.4308,3000.0
2018-07-26 11:15:00,219.77,219.77,219.44,219.44,2000.0,165.333,165.333,165.0847,165.0847,2000.0
2018-07-26 11:20:00,219.43,219.43,219.12,219.17,3300.0,165.0772,165.0772,164.844,164.8816,3300.0
2018-07-26 11:25:00,219.14,219.17,219.0,219.15,6281.0,164.859,164.8816,164.7537,164.8665,6281.0
2018-07-26 11:30:00,219.17,219.41,219.16,219.41,4291.0,164.8816,165.0621,164.874,165.0621,4291.0
2018-07-26 11:35:00,219.45,219.45,219.24,219.3,2100.0,165.0922,165.0922,164.9342,164.9794,2100.0
2018-07-26 11:40:00,219.3,219.79,219.24,219.73,14237.0,164.9794,165.348,164.9342,165.3029,14237.0
2018-07-26 11:45:00,219.72,219.92,219.59,219.92,4312.0,165.2953,165.4458,165.1975,165.4458,4312.0
2018-07-26 11:50:00,219.92,220.03,219.66,219.96,11476.0,165.4458,165.5285,165.2502,165.4759,11476.0
2018-07-26 11:55:00,219.9,220.0,219.78,220.0,2300.0,165.4308,165.506,165.3405,165.506,2300.0
2018-07-26 12:00:00,220.0,220.14,219.79,219.98,39541.0,165.506,165.6113,165.348,165.4909,39541.0
2018-07-26 12:05:00,219.98,220.03,219.91,219.91,755.0,165.4909,165.5285,165.4383,165.4383,755.0
2018-07-26 12:10:00,219.91,219.91,219.48,219.63,4600.0,165.4383,165.4383,165.1148,165.2276,4600.0
2018-07-26 12:15:00,219.58,219.65,219.52,219.59,3210.0,165.19,165.2427,165.1449,165.1975,3210.0
2018-07-26 12:20:00,219.52,219.52,219.33,219.33,800.0,165.1449,165.1449,165.0019,165.0019,800.0
2018-07-26 12:25:00,219.45,219.45,219.1,219.14,11039.0,165.0922,165.0922,164.8289,164.859,11039.0
2018-07-26 12:30:00,219.24,219.33,219.06,219.33,18236.0,164.9342,165.0019,164.7988,165.0019,18236.0
2018-07-26 12:35:00,219.37,219.38,219.26,219.33,3493.0,165.032,165.0396,164.9493,165.0019,3493.0
2018-07-26 12:40:00,219.32,219.33,219.17,219.19,1200.0,164.9944,165.0019,164.8816,164.8966,1200.0
2018-07-26 12:45:00,219.11,219.11,218.98,219.04,1107.0,164.8364,164.8364,164.7386,164.7838,1107.0
2018-07-26 12:50:00,219.05,219.19,218.98,219.14,1214.0,164.7913,164.8966,164.7386,164.859,1214.0
2018-07-26 12:55:00,219.2,219.46,219.2,219.33,1100.0,164.9041,165.0997,164.9041,165.0019,1100.0
2018-07-26 13:00:00,219.3,219.3,219.16,219.2,3002.0,164.9794,164.9794,164.874,164.9041,3002.0
2018-07-26 13:05:00,219.22,219.33,219.18,219.18,1900.0,164.9192,165.0019,164.8891,164.8891,1900.0
2018-07-26 13:10:00,219.18,219.25,219.11,219.25,3000.0,164.8891,164.9418,164.8364,164.9418,3000.0
2018-07-26 13:15:00,219.3,219.46,219.25,219.37,2200.0,164.9794,165.0997,164.9418,165.032,2200.0
2018-07-26 13:20:00,219.34,219.46,219.27,219.36,2554.0,165.0095,165.0997,164.9568,165.0245,2554.0
2018-07-26 13:25:00,219.36,219.36,219.17,219.18,2500.0,165.0245,165.0245,164.8816,164.8891,2500.0
2018-07-26 13:30:00,219.19,219.21,219.08,219.09,1600.0,164.8966,164.9117,164.8139,164.8214,1600.0
2018-07-26 13:35:00,219.17,219.17,219.07,219.07,1801.0,164.8816,164.8816,164.8063,164.8063,1801.0
2018-07-26 13:40:00,219.13,219.13,219.02,219.09,2700.0,164.8515,164.8515,164.7687,164.8214,2700.0
2018-07-26 13:45:00,219.12,219.28,219.12,219.28,1500.0,164.844,164.9643,164.844,164.9643,1500.0
2018-07-26 13:50:00,219.23,219.27,219.04,219.22,3884.0,164.9267,164.9568,164.7838,164.9192,3884.0
2018-07-26 13:55:00,219.29,219.34,219.16,219.31,900.0,164.9718,165.0095,164.874,164.9869,900.0
2018-07-26 14:00:00,219.24,219.31,219.1,219.1,3694.0,164.9342,164.9869,164.8289,164.8289,3694.0
2018-07-26 14:05:00,219.07,219.2,219.07,219.18,3722.0,164.8063,164.9041,164.8063,164.8891,3722.0
2018-07-26 14:10:00,219.18,219.35,219.17,219.26,5217.0,164.8891,165.017,164.8816,164.9493,5217.0
2018-07-26 14:15:00,219.25,219.43,219.25,219.43,5706.0,164.9418,165.0772,164.9418,165.0772,5706.0
2018-07-26 14:20:00,219.44,219.53,219.37,219.4,5189.0,165.0847,165.1524,165.032,165.0546,5189.0
2018-07-26 14:25:00,219.36,219.55,219.29,219.55,4811.0,165.0245,165.1674,164.9718,165.1674,4811.0
2018-07-26 14:30:00,219.52,219.71,219.47,219.68,5068.0,165.1449,165.2878,165.1073,165.2652,5068.0
2018-07-26 14:35:00,219.71,219.77,219.55,219.57,10005.0,165.2878,165.333,165.1674,165.1825,10005.0
2018-07-26 14:40:00,219.62,219.69,219.58,219.61,5384.0,165.2201,165.2728,165.19,165.2126,5384.0
2018-07-26 14:45:00,219.61,219.67,219.55,219.61,1400.0,165.2126,165.2577,165.1674,165.2126,1400.0
2018-07-26 14:50:00,219.56,219.59,219.34,219.43,7850.0,165.175,165.1975,165.0095,165.0772,7850.0
2018-07-26 14:55:00,219.38,219.44,219.33,219.35,6024.0,165.0396,165.0847,165.0019,165.017,6024.0
2018-07-26 15:00:00,219.4,219.4,219.05,219.05,20164.0,165.0546,165.0546,164.7913,164.7913,20164.0
2018-07-26 15:05:00,219.06,219.21,218.9,218.96,9774.0,164.7988,164.9117,164.6785,164.7236,9774.0
2018-07-26 15:10:00,218.91,219.18,218.83,219.01,9400.0,164.686,164.8891,164.6258,164.7612,9400.0
2018-07-26 15:15:00,219.01,219.11,219.0,219.05,4147.0,164.7612,164.8364,164.7537,164.7913,4147.0
2018-07-26 15:20:00,219.05,219.15,219.02,219.1,10107.0,164.7913,164.8665,164.7687,164.8289,10107.0
2018-07-26 15:25:00,219.11,219.25,219.04,219.16,6733.0,164.8364,164.9418,164.7838,164.874,6733.0
2018-07-26 15:30:00,219.12,219.23,219.08,219.11,14800.0,164.844,164.9267,164.8139,164.8364,14800.0
2018-07-26 15:35:00,219.09,219.14,219.03,219.09,9494.0,164.8214,164.859,164.7762,164.8214,9494.0
2018-07-26 15:40:00,219.08,219.08,218.86,218.87,10902.0,164.8139,164.8139,164.6484,164.6559,10902.0
2018-07-26 15:45:00,218.85,218.9,218.56,218.64,31930.0,164.6408,164.6785,164.4227,164.4829,31930.0
2018-07-26 15:50:00,218.64,218.77,218.53,218.77,43828.0,164.4829,164.5807,164.4001,164.5807,43828.0
2018-07-26 15:55:00,218.8,219.06,218.71,219.02,34169.0,164.6032,164.7988,164.5355,164.7687,34169.0
2018-07-27 09:30:00,219.97,219.97,217.79,217.97,21009.0,165.4834,165.4834,163.8434,163.9788,21009.0
2018-07-27 09:35:00,217.87,217.87,217.25,217.54,22206.0,163.9036,163.9036,163.4372,163.6553,22206.0
2018-07-27 09:40:00,217.25,217.73,217.25,217.67,12171.0,163.4372,163.7983,163.4372,163.7531,12171.0
2018-07-27 09:45:00,217.79,218.07,217.3,217.3,3600.0,163.8434,164.054,163.4748,163.4748,3600.0
2018-07-27 09:50:00,217.28,217.44,216.99,217.29,6276.0,163.4597,163.5801,163.2416,163.4672,6276.0
2018-07-27 09:55:00,217.13,217.56,216.93,217.23,6147.0,163.3469,163.6704,163.1964,163.4221,6147.0
2018-07-27 10:00:00,217.35,217.37,216.89,216.89,6914.0,163.5124,163.5274,163.1663,163.1663,6914.0
2018-07-27 10:05:00,216.95,216.95,216.61,216.62,22532.0,163.2115,163.2115,162.9557,162.9632,22532.0
2018-07-27 10:10:00,216.71,217.21,216.7,217.14,15900.0,163.0309,163.4071,163.0234,163.3544,15900.0
2018-07-27 10:15:00,217.19,217.37,216.74,216.88,4300.0,163.392,163.5274,163.0535,163.1588,4300.0
2018-07-27 10:20:00,216.98,216.99,216.68,216.68,6100.0,163.234,163.2416,163.0083,163.0083,6100.0
2018-07-27 10:25:00,216.85,216.92,216.54,216.92,4540.0,163.1362,163.1889,162.903,163.1889,4540.0
2018-07-27 10:30:00,216.93,217.37,216.84,217.27,7409.0,163.1964,163.5274,163.1287,163.4522,7409.0
2018-07-27 10:35:00,217.22,217.22,216.84,216.84,2655.0,163.4146,163.4146,163.1287,163.1287,2655.0
2018-07-27 10:40:00,216.93,216.93,216.49,216.57,5758.0,163.1964,163.1964,162.8654,162.9256,5758.0
2018-07-27 10:45:00,216.26,216.49,216.17,216.33,16272.0,162.6924,162.8654,162.6247,162.745,16272.0
2018-07-27 10:50:00,216.18,216.18,216.11,216.12,1700.0,162.6322,162.6322,162.5795,162.5871,1700.0
2018-07-27 10:55:00,216.13,216.13,215.59,215.9,27576.0,162.5946,162.5946,162.1883,162.4216,27576.0
2018-07-27 11:00:00,215.9,216.29,215.89,216.14,6415.0,162.4216,162.7149,162.414,162.6021,6415.0
2018-07-27 11:05:00,216.05,216.1,215.79,215.83,3300.0,162.5344,162.572,162.3388,162.3689,3300.0
2018-07-27 11:10:00,215.86,215.9,215.54,215.58,7290.0,162.3915,162.4216,162.1507,162.1808,7290.0
2018-07-27 11:15:00,215.52,215.55,215.37,215.5,8044.0,162.1357,162.1582,162.0228,162.1206,8044.0
2018-07-27 11:20:00,215.55,215.58,215.26,215.36,11264.0,162.1582,162.1808,161.9401,162.0153,11264.0
2018-07-27 11:25:00,215.39,215.44,215.06,215.07,28141.0,162.0379,162.0755,161.7896,161.7971,28141.0
2018-07-27 11:30:00,215.18,215.65,215.14,215.37,8884.0,161.8799,162.2335,161.8498,162.0228,8884.0
2018-07-27 11:35:00,215.4,215.99,215.24,215.99,5600.0,162.0454,162.4893,161.925,162.4893,5600.0
2018-07-27 11:40:00,215.99,216.19,215.92,216.18,4799.0,162.4893,162.6397,162.4366,162.6322,4799.0
2018-07-27 11:45:00,216.26,216.4,216.12,216.12,3900.0,162.6924,162.7977,162.5871,162.5871,3900.0
2018-07-27 11:50:00,216.12,216.15,215.81,215.82,8910.0,162.5871,162.6096,162.3538,162.3614,8910.0
2018-07-27 11:55:00,215.86,215.93,215.63,215.87,7101.0,162.3915,162.4441,162.2184,162.399,7101.0
2018-07-27 12:00:00,215.98,216.03,215.86,215.97,5802.0,162.4817,162.5193,162.3915,162.4742,5802.0
2018-07-27 12:05:00,215.92,216.27,215.86,216.14,11128.0,162.4366,162.6999,162.3915,162.6021,11128.0
2018-07-27 12:10:00,216.12,216.23,215.71,215.75,16685.0,162.5871,162.6698,162.2786,162.3087,16685.0
2018-07-27 12:15:00,215.75,215.88,215.5,215.5,14300.0,162.3087,162.4065,162.1206,162.1206,14300.0
2018-07-27 12:20:00,215.54,215.63,215.46,215.63,1900.0,162.1507,162.2184,162.0905,162.2184,1900.0
2018-07-27 12:25:00,215.5,215.66,215.34,215.66,8105.0,162.1206,162.241,162.0003,162.241,8105.0
2018-07-27 12:30:00,215.63,215.65,215.41,215.46,21821.0,162.2184,162.2335,162.0529,162.0905,21821.0
2018-07-27 12:35:00,215.48,215.59,215.28,215.34,33854.0,162.1056,162.1883,161.9551,162.0003,33854.0
2018-07-27 12:40:00,215.34,215.5,215.24,215.45,8020.0,162.0003,162.1206,161.925,162.083,8020.0
2018-07-27 12:45:00,215.49,215.56,215.18,215.19,6425.0,162.1131,162.1658,161.8799,161.8874,6425.0
2018-07-27 12:50:00,215.25,215.35,215.15,215.16,4842.0,161.9326,162.0078,161.8573,161.8648,4842.0
2018-07-27 12:55:00,215.29,215.63,215.27,215.46,7370.0,161.9626,162.2184,161.9476,162.0905,7370.0
2018-07-27 13:00:00,215.46,215.71,215.46,215.71,18962.0,162.0905,162.2786,162.0905,162.2786,18962.0
2018-07-27 13:05:00,215.69,215.69,215.24,215.24,15883.0,162.2636,162.2636,161.925,161.925,15883.0
2018-07-27 13:10:00,215.24,215.25,215.14,215.17,4997.0,161.925,161.9326,161.8498,161.8724,4997.0
2018-07-27 13:15:00,215.1,215.12,214.93,215.05,4052.0,161.8197,161.8348,161.6918,161.7821,4052.0
2018-07-27 13:20:00,215.08,215.1,214.95,215.1,6879.0,161.8047,161.8197,161.7069,161.8197,6879.0
2018-07-27 13:25:00,215.06,215.13,214.84,215.07,16341.0,161.7896,161.8423,161.6241,161.7971,16341.0
2018-07-27 13:30:00,215.13,215.13,214.97,214.97,2800.0,161.8423,161.8423,161.7219,161.7219,2800.0
2018-07-27 13:35:00,214.96,215.06,214.84,214.86,5328.0,161.7144,161.7896,161.6241,161.6392,5328.0
2018-07-27 13:40:00,214.85,215.01,214.76,215.01,4003.0,161.6316,161.752,161.5639,161.752,4003.0
2018-07-27 13:45:00,215.05,215.19,214.94,215.12,8656.0,161.7821,161.8874,161.6993,161.8348,8656.0
2018-07-27 13:50:00,215.0,215.0,214.79,214.79,14860.0,161.7445,161.7445,161.5865,161.5865,14860.0
2018-07-27 13:55:00,214.82,214.86,214.66,214.86,14904.0,161.6091,161.6392,161.4887,161.6392,14904.0
2018-07-27 14:00:00,214.78,215.0,214.72,214.98,3743.0,161.579,161.7445,161.5338,161.7294,3743.0
2018-07-27 14:05:00,214.99,215.05,214.87,214.87,5496.0,161.737,161.7821,161.6467,161.6467,5496.0
2018-07-27 14:10:00,214.99,215.12,214.99,215.05,3300.0,161.737,161.8348,161.737,161.7821,3300.0
2018-07-27 14:15:00,215.06,215.07,214.71,214.71,3400.0,161.7896,161.7971,161.5263,161.5263,3400.0
2018-07-27 14:20:00,214.68,214.71,214.55,214.58,2923.0,161.5037,161.5263,161.4059,161.4285,2923.0
2018-07-27 14:25:00,214.56,214.72,214.49,214.54,6935.0,161.4135,161.5338,161.3608,161.3984,6935.0
2018-07-27 14:30:00,214.49,214.67,214.49,214.65,29870.0,161.3608,161.4962,161.3608,161.4812,29870.0
2018-07-27 14:35:00,214.69,214.79,214.66,214.71,5607.0,161.5113,161.5865,161.4887,161.5263,5607.0
2018-07-27 14:40:00,214.72,214.88,214.7,214.75,10283.0,161.5338,161.6542,161.5188,161.5564,10283.0
2018-07-27 14:45:00,214.71,214.81,214.69,214.7,4200.0,161.5263,161.6015,161.5113,161.5188,4200.0
2018-07-27 14:50:00,214.75,214.92,214.67,214.89,7403.0,161.5564,161.6843,161.4962,161.6617,7403.0
2018-07-27 14:55:00,214.92,215.28,214.92,215.2,6399.0,161.6843,161.9551,161.6843,161.8949,6399.0
2018-07-27 15:00:00,215.19,215.51,215.18,215.33,7939.0,161.8874,162.1282,161.8799,161.9927,7939.0
2018-07-27 15:05:00,215.31,215.33,215.2,215.32,4954.0,161.9777,161.9927,161.8949,161.9852,4954.0
2018-07-27 15:10:00,215.34,215.44,215.24,215.31,9601.0,162.0003,162.0755,161.925,161.9777,9601.0
2018-07-27 15:15:00,215.3,215.58,215.28,215.58,7807.0,161.9702,162.1808,161.9551,162.1808,7807.0
2018-07-27 15:20:00,215.53,215.74,215.43,215.5,16776.0,162.1432,162.3012,162.068,162.1206,16776.0
2018-07-27 15:25:00,215.48,215.66,215.38,215.44,15596.0,162.1056,162.241,162.0304,162.0755,15596.0
2018-07-27 15:30:00,215.47,215.58,215.34,215.37,12203.0,162.0981,162.1808,162.0003,162.0228,12203.0
2018-07-27 15:35:00,215.35,215.61,215.35,215.38,16340.0,162.0078,162.2034,162.0078,162.0304,16340.0
2018-07-27 15:40:00,215.34,215.53,215.27,215.48,10987.0,162.0003,162.1432,161.9476,162.1056,10987.0
2018-07-27 15:45:00,215.49,215.65,215.33,215.57,23394.0,162.1131,162.2335,161.9927,162.1733,23394.0
2018-07-27 15:50:00,215.55,215.63,215.42,215.53,39509.0,162.1582,162.2184,162.0604,162.1432,39509.0
2018-07-27 15:55:00,215.5,215.54,215.27,215.43,44600.0,162.1206,162.1507,161.9476,162.068,44600.0
2018-07-30 09:30:00,216.28,216.28,214.98,215.16,14212.0,162.7074,162.7074,161.7294,161.8648,14212.0
2018-07-30 09:35:00,215.14,215.16,214.5,215.06,18458.0,161.8498,161.8648,161.3683,161.7896,18458.0
2018-07-30 09:40:00,215.25,215.25,214.67,214.88,9017.0,161.9326,161.9326,161.4962,161.6542,9017.0
2018-07-30 09:45:00,214.86,215.19,214.46,214.47,17254.0,161.6392,161.8874,161.3382,161.3458,17254.0
2018-07-30 09:50:00,214.37,214.54,214.1,214.45,27550.0,161.2705,161.3984,161.0674,161.3307,27550.0
2018-07-30 09:55:00,214.35,214.66,214.23,214.66,28122.0,161.2555,161.4887,161.1652,161.4887,28122.0
2018-07-30 10:00:00,214.66,214.69,214.25,214.47,10288.0,161.4887,161.5113,161.1803,161.3458,10288.0
2018-07-30 10:05:00,214.49,215.27,214.49,214.99,26178.0,161.3608,161.9476,161.3608,161.737,26178.0
2018-07-30 10:10:00,215.14,215.25,214.93,215.25,45850.0,161.8498,161.9326,161.6918,161.9326,45850.0
2018-07-30 10:15:00,215.36,215.88,215.36,215.8,23079.0,162.0153,162.4065,162.0153,162.3463,23079.0
2018-07-30 10:20:00,215.92,216.13,215.75,215.78,11597.0,162.4366,162.5946,162.3087,162.3313,11597.0
2018-07-30 10:25:00,215.84,215.86,215.48,215.77,21502.0,162.3764,162.3915,162.1056,162.3238,21502.0
2018-07-30 10:30:00,215.77,216.03,215.7,215.71,11864.0,162.3238,162.5193,162.2711,162.2786,11864.0
2018-07-30 10:35:00,215.7,215.7,215.03,215.03,9200.0,162.2711,162.2711,161.767,161.767,9200.0
2018-07-30 10:40:00,215.15,215.16,214.78,214.81,15136.0,161.8573,161.8648,161.579,161.6015,15136.0
2018-07-30 10:45:00,214.95,215.29,214.86,215.07,11438.0,161.7069,161.9626,161.6392,161.7971,11438.0
2018-07-30 10:50:00,215.13,215.98,215.11,215.97,23544.0,161.8423,162.4817,161.8272,162.4742,23544.0
2018-07-30 10:55:00,215.9,216.16,215.88,215.94,3695.0,162.4216,162.6171,162.4065,162.4516,3695.0
2018-07-30 11:00:00,215.83,215.92,215.63,215.83,7326.0,162.3689,162.4366,162.2184,162.3689,7326.0
2018-07-30 11:05:00,215.85,215.86,215.45,215.52,8800.0,162.3839,162.3915,162.083,162.1357,8800.0
2018-07-30 11:10:00,215.46,215.56,215.34,215.5,3706.0,162.0905,162.1658,162.0003,162.1206,3706.0
2018-07-30 11:15:00,215.48,215.82,215.44,215.8,14780.0,162.1056,162.3614,162.0755,162.3463,14780.0
2018-07-30 11:20:00,215.84,216.28,215.64,216.28,13295.0,162.3764,162.7074,162.226,162.7074,13295.0
2018-07-30 11:25:00,216.44,216.44,216.25,216.3,2514.0,162.8278,162.8278,162.6849,162.7225,2514.0
2018-07-30 11:30:00,216.32,216.38,215.97,216.27,10480.0,162.7375,162.7827,162.4742,162.6999,10480.0
2018-07-30 11:35:00,216.19,216.6,216.14,216.6,8569.0,162.6397,162.9482,162.6021,162.9482,8569.0
2018-07-30 11:40:00,216.66,216.89,216.48,216.52,5220.0,162.9933,163.1663,162.8579,162.888,5220.0
2018-07-30 11:45:00,216.46,216.46,216.06,216.06,14167.0,162.8428,162.8428,162.5419,162.5419,14167.0
2018-07-30 11:50:00,216.0,216.29,215.99,216.29,3873.0,162.4968,162.7149,162.4893,162.7149,3873.0
2018-07-30 11:55:00,216.38,216.41,216.16,216.18,4200.0,162.7827,162.8052,162.6171,162.6322,4200.0
2018-07-30 12:00:00,216.22,216.22,215.85,215.88,4615.0,162.6623,162.6623,162.3839,162.4065,4615.0
2018-07-30 12:05:00,215.83,216.07,215.76,216.02,4949.0,162.3689,162.5494,162.3162,162.5118,4949.0
2018-07-30 12:10:00,215.96,216.09,215.9,215.98,6078.0,162.4667,162.5645,162.4216,162.4817,6078.0
2018-07-30 12:15:00,215.94,215.94,215.61,215.73,3700.0,162.4516,162.4516,162.2034,162.2937,3700.0
2018-07-30 12:20:00,215.64,215.66,215.55,215.58,2378.0,162.226,162.241,162.1582,162.1808,2378.0
2018-07-30 12:25:00,215.63,215.74,215.63,215.66,3991.0,162.2184,162.3012,162.2184,162.241,3991.0
2018-07-30 12:30:00,215.72,215.78,215.66,215.73,2307.0,162.2861,162.3313,162.241,162.2937,2307.0
2018-07-30 12:35:00,215.73,215.89,215.59,215.82,13530.0,162.2937,162.414,162.1883,162.3614,13530.0
2018-07-30 12:40:00,215.88,216.1,215.83,216.09,9060.0,162.4065,162.572,162.3689,162.5645,9060.0
2018-07-30 12:45:00,216.03,216.03,215.67,215.68,9884.0,162.5193,162.5193,162.2485,162.256,9884.0
2018-07-30 12:50:00,215.68,215.86,215.55,215.61,13606.0,162.256,162.3915,162.1582,162.2034,13606.0
2018-07-30 12:55:00,215.66,215.97,215.66,215.83,10749.0,162.241,162.4742,162.241,162.3689,10749.0
2018-07-30 13:00:00,215.86,215.86,215.5,215.57,3595.0,162.3915,162.3915,162.1206,162.1733,3595.0
2018-07-30 13:05:00,215.53,215.59,215.45,215.55,2014.0,162.1432,162.1883,162.083,162.1582,2014.0
2018-07-30 13:10:00,215.44,215.44,215.19,215.28,4195.0,162.0755,162.0755,161.8874,161.9551,4195.0
2018-07-30 13:15:00,215.21,215.4,215.2,215.34,1932.0,161.9025,162.0454,161.8949,162.0003,1932.0
2018-07-30 13:20:00,215.26,215.32,214.9,214.9,2043.0,161.9401,161.9852,161.6693,161.6693,2043.0
2018-07-30 13:25:00,215.0,215.11,214.9,214.9,1400.0,161.7445,161.8272,161.6693,161.6693,1400.0
2018-07-30 13:30:00,214.9,215.04,214.82,215.04,3300.0,161.6693,161.7746,161.6091,161.7746,3300.0
2018-07-30 13:35:00,215.02,215.1,214.97,215.09,1410.0,161.7595,161.8197,161.7219,161.8122,1410.0
2018-07-30 13:40:00,215.06,215.38,215.05,215.34,6110.0,161.7896,162.0304,161.7821,162.0003,6110.0
2018-07-30 13:45:00,215.33,215.5,215.28,215.28,7081.0,161.9927,162.1206,161.9551,161.9551,7081.0
2018-07-30 13:50:00,215.34,215.49,215.23,215.49,4000.0,162.0003,162.1131,161.9175,162.1131,4000.0
2018-07-30 13:55:00,215.38,215.54,215.29,215.29,2471.0,162.0304,162.1507,161.9626,161.9626,2471.0
2018-07-30 14:00:00,215.19,215.46,215.13,215.38,3401.0,161.8874,162.0905,161.8423,162.0304,3401.0
2018-07-30 14:05:00,215.36,215.38,215.21,215.26,6763.0,162.0153,162.0304,161.9025,161.9401,6763.0
2018-07-30 14:10:00,215.26,215.26,214.97,215.06,7066.0,161.9401,161.9401,161.7219,161.7896,7066.0
2018-07-30 14:15:00,215.04,215.14,214.97,215.05,2121.0,161.7746,161.8498,161.7219,161.7821,2121.0
2018-07-30 14:20:00,215.05,215.22,215.05,215.22,11518.0,161.7821,161.91,161.7821,161.91,11518.0
2018-07-30 14:25:00,215.22,215.22,214.98,214.98,5000.0,161.91,161.91,161.7294,161.7294,5000.0
2018-07-30 14:30:00,215.0,215.2,214.95,215.2,6334.0,161.7445,161.8949,161.7069,161.8949,6334.0
2018-07-30 14:35:00,215.16,215.42,215.1,215.1,6318.0,161.8648,162.0604,161.8197,161.8197,6318.0
2018-07-30 14:40:00,215.04,215.23,214.98,215.19,10213.0,161.7746,161.9175,161.7294,161.8874,10213.0
2018-07-30 14:45:00,215.2,215.35,215.19,215.3,3800.0,161.8949,162.0078,161.8874,161.9702,3800.0
2018-07-30 14:50:00,215.3,215.4,214.96,215.03,12823.0,161.9702,162.0454,161.7144,161.767,12823.0
2018-07-30 14:55:00,215.09,215.25,214.81,214.94,5212.0,161.8122,161.9326,161.6015,161.6993,5212.0
2018-07-30 15:00:00,214.81,215.04,214.79,215.01,3300.0,161.6015,161.7746,161.5865,161.752,3300.0
2018-07-30 15:05:00,215.0,215.2,214.95,215.05,6240.0,161.7445,161.8949,161.7069,161.7821,6240.0
2018-07-30 15:10:00,214.91,214.91,214.7,214.7,4470.0,161.6768,161.6768,161.5188,161.5188,4470.0
2018-07-30 15:15:00,214.8,214.94,214.79,214.84,4111.0,161.594,161.6993,161.5865,161.6241,4111.0
2018-07-30 15:20:00,214.86,215.07,214.83,215.0,5820.0,161.6392,161.7971,161.6166,161.7445,5820.0
2018-07-30 15:25:00,215.07,215.07,214.76,214.76,6090.0,161.7971,161.7971,161.5639,161.5639,6090.0
2018-07-30 15:30:00,214.77,214.93,214.67,214.86,8730.0,161.5715,161.6918,161.4962,161.6392,8730.0
2018-07-30 15:35:00,214.93,215.05,214.78,214.84,10769.0,161.6918,161.7821,161.579,161.6241,10769.0
2018-07-30 15:40:00,214.85,214.85,214.63,214.71,18548.0,161.6316,161.6316,161.4661,161.5263,18548.0
2018-07-30 15:45:00,214.72,214.93,214.66,214.66,23200.0,161.5338,161.6918,161.4887,161.4887,23200.0
2018-07-30 15:50:00,214.68,214.9,214.66,214.7,32152.0,161.5037,161.6693,161.4887,161.5188,32152.0
2018-07-30 15:55:00,214.72,214.72,214.19,214.51,79215.0,161.5338,161.5338,161.1351,161.3759,79215.0
2018-07-31 09:30:00,215.31,215.44,214.95,215.01,10087.0,161.9777,162.0755,161.7069,161.752,10087.0
2018-07-31 09:35:00,215.15,215.6,214.8,215.07,25511.0,161.8573,162.1959,161.594,161.7971,25511.0
2018-07-31 09:40:00,215.1,215.91,214.98,215.55,5943.0,161.8197,162.4291,161.7294,162.1582,5943.0
2018-07-31 09:45:00,215.82,216.52,215.63,216.28,3470.0,162.3614,162.888,162.2184,162.7074,3470.0
2018-07-31 09:50:00,216.47,216.99,216.37,216.99,1752.0,162.8504,163.2416,162.7751,163.2416,1752.0
2018-07-31 09:55:00,216.88,217.36,216.66,217.31,11469.0,163.1588,163.5199,162.9933,163.4823,11469.0
2018-07-31 10:00:00,217.44,217.69,217.1,217.61,5929.0,163.5801,163.7682,163.3243,163.708,5929.0
2018-07-31 10:05:00,217.77,217.98,217.39,217.4,8387.0,163.8284,163.9863,163.5425,163.55,8387.0
2018-07-31 10:10:00,217.27,217.81,217.27,217.54,10200.0,163.4522,163.8584,163.4522,163.6553,10200.0
2018-07-31 10:15:00,217.7,217.74,217.35,217.35,13444.0,163.7757,163.8058,163.5124,163.5124,13444.0
2018-07-31 10:20:00,217.43,217.45,216.78,217.03,17725.0,163.5726,163.5876,163.0836,163.2716,17725.0
2018-07-31 10:25:00,217.14,217.42,217.09,217.26,5957.0,163.3544,163.565,163.3168,163.4447,5957.0
2018-07-31 10:30:00,217.25,217.43,217.06,217.12,12394.0,163.4372,163.5726,163.2942,163.3394,12394.0
2018-07-31 10:35:00,217.17,217.29,216.84,216.84,14978.0,163.377,163.4672,163.1287,163.1287,14978.0
2018-07-31 10:40:00,216.83,217.17,216.72,217.13,7342.0,163.1212,163.377,163.0384,163.3469,7342.0
2018-07-31 10:45:00,217.07,217.08,216.83,217.02,8087.0,163.3017,163.3093,163.1212,163.2641,8087.0
2018-07-31 10:50:00,217.06,217.11,216.89,216.99,4395.0,163.2942,163.3318,163.1663,163.2416,4395.0
2018-07-31 10:55:00,217.0,217.22,216.93,217.17,8188.0,163.2491,163.4146,163.1964,163.377,8188.0
2018-07-31 11:00:00,217.1,217.11,216.65,216.65,4286.0,163.3243,163.3318,162.9858,162.9858,4286.0
2018-07-31 11:05:00,216.63,216.76,216.51,216.72,14245.0,162.9707,163.0685,162.8805,163.0384,14245.0
2018-07-31 11:10:00,216.79,217.06,216.68,216.84,17924.0,163.0911,163.2942,163.0083,163.1287,17924.0
2018-07-31 11:15:00,216.86,216.9,216.51,216.75,14494.0,163.1438,163.1739,162.8805,163.061,14494.0
2018-07-31 11:20:00,216.75,216.75,216.4,216.41,11811.0,163.061,163.061,162.7977,162.8052,11811.0
2018-07-31 11:25:00,216.4,216.47,216.2,216.42,10210.0,162.7977,162.8504,162.6472,162.8127,10210.0
2018-07-31 11:30:00,216.38,216.45,216.05,216.21,20859.0,162.7827,162.8353,162.5344,162.6548,20859.0
2018-07-31 11:35:00,216.17,216.57,216.17,216.49,6409.0,162.6247,162.9256,162.6247,162.8654,6409.0
2018-07-31 11:40:00,216.48,216.57,216.07,216.13,4645.0,162.8579,162.9256,162.5494,162.5946,4645.0
2018-07-31 11:45:00,216.14,216.15,215.96,215.97,26135.0,162.6021,162.6096,162.4667,162.4742,26135.0
2018-07-31 11:50:00,216.05,216.05,215.5,215.54,8034.0,162.5344,162.5344,162.1206,162.1507,8034.0
2018-07-31 11:55:00,215.45,216.29,215.37,216.04,19729.0,162.083,162.7149,162.0228,162.5269,19729.0
2018-07-31 12:00:00,216.15,216.87,216.15,216.87,149558.0,162.6096,163.1513,162.6096,163.1513,149558.0
2018-07-31 12:05:00,216.78,217.1,216.7,217.08,106442.0,163.0836,163.3243,163.0234,163.3093,106442.0
2018-07-31 12:10:00,216.96,217.28,216.96,217.17,3832.0,163.219,163.4597,163.219,163.377,3832.0
2018-07-31 12:15:00,217.17,217.47,217.15,217.15,26821.0,163.377,163.6027,163.3619,163.3619,26821.0
2018-07-31 12:20:00,217.14,217.66,217.03,217.53,41130.0,163.3544,163.7456,163.2716,163.6478,41130.0
2018-07-31 12:25:00,217.58,217.8,217.54,217.74,5551.0,163.6854,163.8509,163.6553,163.8058,5551.0
2018-07-31 12:30:00,217.8,217.81,217.68,217.72,15917.0,163.8509,163.8584,163.7606,163.7907,15917.0
2018-07-31 12:35:00,217.71,217.75,217.43,217.44,10985.0,163.7832,163.8133,163.5726,163.5801,10985.0
2018-07-31 12:40:00,217.44,217.63,217.41,217.51,13916.0,163.5801,163.723,163.5575,163.6328,13916.0
2018-07-31 12:45:00,217.56,217.56,217.39,217.52,5816.0,163.6704,163.6704,163.5425,163.6403,5816.0
2018-07-31 12:50:00,217.5,217.5,217.37,217.41,3196.0,163.6252,163.6252,163.5274,163.5575,3196.0
2018-07-31 12:55:00,217.37,217.37,217.02,217.02,5720.0,163.5274,163.5274,163.2641,163.2641,5720.0
2018-07-31 13:00:00,217.02,217.53,217.02,217.48,8049.0,163.2641,163.6478,163.2641,163.6102,8049.0
2018-07-31 13:05:00,217.54,217.55,217.29,217.3,6603.0,163.6553,163.6628,163.4672,163.4748,6603.0
2018-07-31 13:10:00,217.3,217.3,217.18,217.18,2900.0,163.4748,163.4748,163.3845,163.3845,2900.0
2018-07-31 13:15:00,217.2,217.2,216.92,217.01,6416.0,163.3995,163.3995,163.1889,163.2566,6416.0
2018-07-31 13:20:00,216.96,217.11,216.92,217.0,5883.0,163.219,163.3318,163.1889,163.2491,5883.0
2018-07-31 13:25:00,217.03,217.41,217.03,217.3,5135.0,163.2716,163.5575,163.2716,163.4748,5135.0
2018-07-31 13:30:00,217.23,217.3,217.16,217.2,7370.0,163.4221,163.4748,163.3694,163.3995,7370.0
2018-07-31 13:35:00,217.23,217.38,217.2,217.38,4600.0,163.4221,163.535,163.3995,163.535,4600.0
2018-07-31 13:40:00,217.36,217.45,217.31,217.4,41900.0,163.5199,163.5876,163.4823,163.55,41900.0
2018-07-31 13:45:00,217.37,217.43,217.28,217.4,6303.0,163.5274,163.5726,163.4597,163.55,6303.0
2018-07-31 13:50:00,217.4,217.54,217.28,217.28,7589.0,163.55,163.6553,163.4597,163.4597,7589.0
2018-07-31 13:55:00,217.28,217.28,217.09,217.16,3210.0,163.4597,163.4597,163.3168,163.3694,3210.0
2018-07-31 14:00:00,217.08,217.16,217.0,217.0,10044.0,163.3093,163.3694,163.2491,163.2491,10044.0
2018-07-31 14:05:00,216.94,217.39,216.94,217.39,8770.0,163.2039,163.5425,163.2039,163.5425,8770.0
2018-07-31 14:10:00,217.35,217.41,217.25,217.27,7189.0,163.5124,163.5575,163.4372,163.4522,7189.0
2018-07-31 14:15:00,217.27,217.32,217.11,217.27,16679.0,163.4522,163.4898,163.3318,163.4522,16679.0
2018-07-31 14:20:00,217.33,217.46,217.26,217.4,62108.0,163.4973,163.5951,163.4447,163.55,62108.0
2018-07-31 14:25:00,217.43,217.6,217.24,217.53,18774.0,163.5726,163.7005,163.4296,163.6478,18774.0
2018-07-31 14:30:00,217.53,217.6,217.34,217.34,19559.0,163.6478,163.7005,163.5049,163.5049,19559.0
2018-07-31 14:35:00,217.35,217.78,217.35,217.59,16270.0,163.5124,163.8359,163.5124,163.6929,16270.0
2018-07-31 14:40:00,217.59,217.61,217.41,217.53,15665.0,163.6929,163.708,163.5575,163.6478,15665.0
2018-07-31 14:45:00,217.52,217.53,217.38,217.43,16156.0,163.6403,163.6478,163.535,163.5726,16156.0
2018-07-31 14:50:00,217.43,217.81,217.42,217.81,12990.0,163.5726,163.8584,163.565,163.8584,12990.0
2018-07-31 14:55:00,217.87,218.05,217.63,217.71,10320.0,163.9036,164.039,163.723,163.7832,10320.0
2018-07-31 15:00:00,217.71,217.79,217.44,217.5,11138.0,163.7832,163.8434,163.5801,163.6252,11138.0
2018-07-31 15:05:00,217.53,217.57,217.42,217.52,10457.0,163.6478,163.6779,163.565,163.6403,10457.0
2018-07-31 15:10:00,217.45,217.46,217.4,217.43,3605.0,163.5876,163.5951,163.55,163.5726,3605.0
2018-07-31 15:15:00,217.4,217.41,217.18,217.24,9433.0,163.55,163.5575,163.3845,163.4296,9433.0
2018-07-31 15:20:00,217.23,217.58,217.19,217.53,9607.0,163.4221,163.6854,163.392,163.6478,9607.0
2018-07-31 15:25:00,217.61,217.63,217.47,217.62,9547.0,163.708,163.723,163.6027,163.7155,9547.0
2018-07-31 15:30:00,217.57,217.61,217.46,217.5,11319.0,163.6779,163.708,163.5951,163.6252,11319.0
2018-07-31 15:35:00,217.48,217.54,217.11,217.14,25258.0,163.6102,163.6553,163.3318,163.3544,25258.0
2018-07-31 15:40:00,217.18,217.27,216.97,217.02,19352.0,163.3845,163.4522,163.2265,163.2641,19352.0
2018-07-31 15:45:00,217.05,217.12,216.51,216.51,25172.0,163.2867,163.3394,162.8805,162.8805,25172.0
2018-07-31 15:50:00,216.43,216.75,216.39,216.69,42949.0,162.8203,163.061,162.7902,163.0159,42949.0
2018-07-31 15:55:00,216.7,217.85,216.7,217.54,223460.0,163.0234,163.8885,163.0234,163.6553,223460.0
2018-08-01 09:30:00,211.01,214.2,210.38,213.71,111973.0,158.7428,161.1426,158.2689,160.774,111973.0
2018-08-01 09:35:00,213.51,214.0,213.25,213.69,29090.0,160.6236,160.9922,160.428,160.759,29090.0
2018-08-01 09:40:00,213.87,214.15,213.48,213.69,14900.0,160.8944,161.105,160.601,160.759,14900.0
2018-08-01 09:45:00,213.68,214.5,213.47,214.5,19913.0,160.7514,161.3683,160.5935,161.3683,19913.0
2018-08-01 09:50:00,214.36,215.16,214.26,214.56,25940.0,161.263,161.8648,161.1878,161.4135,25940.0
2018-08-01 09:55:00,214.76,214.8,214.02,214.69,18818.0,161.5639,161.594,161.0072,161.5113,18818.0
2018-08-01 10:00:00,214.65,215.66,214.64,215.61,28685.0,161.4812,162.241,161.4737,162.2034,28685.0
2018-08-01 10:05:00,215.58,216.14,215.19,215.96,21311.0,162.1808,162.6021,161.8874,162.4667,21311.0
2018-08-01 10:10:00,215.93,216.04,215.76,215.99,11697.0,162.4441,162.5269,162.3162,162.4893,11697.0
2018-08-01 10:15:00,216.08,216.08,215.25,215.43,9329.0,162.557,162.557,161.9326,162.068,9329.0
2018-08-01 10:20:00,215.5,215.59,215.15,215.5,11894.0,162.1206,162.1883,161.8573,162.1206,11894.0
2018-08-01 10:25:00,215.5,215.61,215.18,215.23,6134.0,162.1206,162.2034,161.8799,161.9175,6134.0
2018-08-01 10:30:00,215.29,215.42,214.88,214.88,4025.0,161.9626,162.0604,161.6542,161.6542,4025.0
2018-08-01 10:35:00,214.8,214.8,214.44,214.48,6550.0,161.594,161.594,161.3232,161.3533,6550.0
2018-08-01 10:40:00,214.37,214.83,214.17,214.83,10823.0,161.2705,161.6166,161.1201,161.6166,10823.0
2018-08-01 10:45:00,214.89,215.02,214.55,214.56,3913.0,161.6617,161.7595,161.4059,161.4135,3913.0
2018-08-01 10:50:00,214.55,214.59,214.25,214.59,3068.0,161.4059,161.436,161.1803,161.436,3068.0
2018-08-01 10:55:00,214.6,214.78,214.49,214.5,5010.0,161.4436,161.579,161.3608,161.3683,5010.0
2018-08-01 11:00:00,214.44,214.58,214.2,214.2,5535.0,161.3232,161.4285,161.1426,161.1426,5535.0
2018-08-01 11:05:00,214.33,214.43,214.15,214.26,5294.0,161.2404,161.3157,161.105,161.1878,5294.0
2018-08-01 11:10:00,214.31,214.36,214.03,214.03,11844.0,161.2254,161.263,161.0147,161.0147,11844.0
2018-08-01 11:15:00,214.04,214.39,214.04,214.39,4851.0,161.0223,161.2856,161.0223,161.2856,4851.0
2018-08-01 11:20:00,214.48,214.83,214.4,214.65,6878.0,161.3533,161.6166,161.2931,161.4812,6878.0
2018-08-01 11:25:00,214.9,215.1,214.73,214.73,6300.0,161.6693,161.8197,161.5414,161.5414,6300.0
2018-08-01 11:30:00,214.74,215.38,214.74,215.27,4189.0,161.5489,162.0304,161.5489,161.9476,4189.0
2018-08-01 11:35:00,215.4,215.48,215.08,215.31,3300.0,162.0454,162.1056,161.8047,161.9777,3300.0
2018-08-01 11:40:00,215.38,215.59,215.31,215.52,2743.0,162.0304,162.1883,161.9777,162.1357,2743.0
2018-08-01 11:45:00,215.52,215.77,215.47,215.68,5056.0,162.1357,162.3238,162.0981,162.256,5056.0
2018-08-01 11:50:00,215.68,215.69,215.51,215.55,5500.0,162.256,162.2636,162.1282,162.1582,5500.0
2018-08-01 11:55:00,215.57,215.97,215.57,215.89,4670.0,162.1733,162.4742,162.1733,162.414,4670.0
2018-08-01 12:00:00,215.95,215.98,215.21,215.21,7024.0,162.4592,162.4817,161.9025,161.9025,7024.0
2018-08-01 12:05:00,215.14,215.2,214.52,214.69,10174.0,161.8498,161.8949,161.3834,161.5113,10174.0
2018-08-01 12:10:00,214.65,214.83,214.46,214.78,3008.0,161.4812,161.6166,161.3382,161.579,3008.0
2018-08-01 12:15:00,214.89,214.94,214.81,214.94,2307.0,161.6617,161.6993,161.6015,161.6993,2307.0
2018-08-01 12:20:00,214.95,215.05,214.95,215.04,2461.0,161.7069,161.7821,161.7069,161.7746,2461.0
2018-08-01 12:25:00,214.96,215.06,214.94,215.0,3564.0,161.7144,161.7896,161.6993,161.7445,3564.0
2018-08-01 12:30:00,215.0,215.35,215.0,215.35,1600.0,161.7445,162.0078,161.7445,162.0078,1600.0
2018-08-01 12:35:00,215.39,215.45,215.34,215.34,1551.0,162.0379,162.083,162.0003,162.0003,1551.0
2018-08-01 12:40:00,215.34,215.42,215.25,215.42,4282.0,162.0003,162.0604,161.9326,162.0604,4282.0
2018-08-01 12:45:00,215.34,215.42,214.95,215.0,4900.0,162.0003,162.0604,161.7069,161.7445,4900.0
2018-08-01 12:50:00,215.0,215.12,214.82,214.9,4324.0,161.7445,161.8348,161.6091,161.6693,4324.0
2018-08-01 12:55:00,214.84,214.93,214.79,214.85,4105.0,161.6241,161.6918,161.5865,161.6316,4105.0
2018-08-01 13:00:00,214.85,214.92,214.8,214.8,2756.0,161.6316,161.6843,161.594,161.594,2756.0
2018-08-01 13:05:00,214.85,214.85,214.64,214.64,12343.0,161.6316,161.6316,161.4737,161.4737,12343.0
2018-08-01 13:10:00,214.62,214.62,214.49,214.5,6619.0,161.4586,161.4586,161.3608,161.3683,6619.0
2018-08-01 13:15:00,214.49,214.54,214.42,214.45,14712.0,161.3608,161.3984,161.3081,161.3307,14712.0
2018-08-01 13:20:00,214.45,214.52,214.43,214.43,23042.0,161.3307,161.3834,161.3157,161.3157,23042.0
2018-08-01 13:25:00,214.48,214.48,214.23,214.32,6950.0,161.3533,161.3533,161.1652,161.2329,6950.0
2018-08-01 13:30:00,214.33,214.4,214.27,214.4,3242.0,161.2404,161.2931,161.1953,161.2931,3242.0
2018-08-01 13:35:00,214.4,214.55,214.4,214.45,2800.0,161.2931,161.4059,161.2931,161.3307,2800.0
2018-08-01 13:40:00,214.4,214.41,214.18,214.29,5420.0,161.2931,161.3006,161.1276,161.2103,5420.0
2018-08-01 13:45:00,214.29,214.49,214.29,214.35,5339.0,161.2103,161.3608,161.2103,161.2555,5339.0
2018-08-01 13:50:00,214.32,214.38,214.24,214.24,2934.0,161.2329,161.2781,161.1727,161.1727,2934.0
2018-08-01 13:55:00,214.26,214.3,214.08,214.18,9900.0,161.1878,161.2179,161.0524,161.1276,9900.0
2018-08-01 14:00:00,214.18,214.23,213.77,214.05,9643.0,161.1276,161.1652,160.8192,161.0298,9643.0
2018-08-01 14:05:00,214.0,214.04,213.86,214.02,10032.0,160.9922,161.0223,160.8869,161.0072,10032.0
2018-08-01 14:10:00,213.99,214.47,213.95,214.47,9534.0,160.9847,161.3458,160.9546,161.3458,9534.0
2018-08-01 14:15:00,214.44,214.84,214.42,214.81,6418.0,161.3232,161.6241,161.3081,161.6015,6418.0
2018-08-01 14:20:00,214.81,214.84,214.68,214.8,16044.0,161.6015,161.6241,161.5037,161.594,16044.0
2018-08-01 14:25:00,214.83,214.91,214.8,214.88,23091.0,161.6166,161.6768,161.594,161.6542,23091.0
2018-08-01 14:30:00,214.87,214.97,214.86,214.96,5674.0,161.6467,161.7219,161.6392,161.7144,5674.0
2018-08-01 14:35:00,214.93,215.05,214.8,215.05,42534.0,161.6918,161.7821,161.594,161.7821,42534.0
2018-08-01 14:40:00,215.05,215.12,214.99,215.05,8093.0,161.7821,161.8348,161.737,161.7821,8093.0
2018-08-01 14:45:00,215.05,215.09,214.82,214.84,17539.0,161.7821,161.8122,161.6091,161.6241,17539.0
2018-08-01 14:50:00,214.84,215.28,214.79,215.26,17105.0,161.6241,161.9551,161.5865,161.9401,17105.0
2018-08-01 14:55:00,215.28,215.43,215.19,215.34,44667.0,161.9551,162.068,161.8874,162.0003,44667.0
2018-08-01 15:00:00,215.28,215.62,215.25,215.4,35209.0,161.9551,162.2109,161.9326,162.0454,35209.0
2018-08-01 15:05:00,215.46,215.68,215.29,215.31,14944.0,162.0905,162.256,161.9626,161.9777,14944.0
2018-08-01 15:10:00,215.31,215.6,215.3,215.56,31911.0,161.9777,162.1959,161.9702,162.1658,31911.0
2018-08-01 15:15:00,215.56,215.63,215.51,215.61,19041.0,162.1658,162.2184,162.1282,162.2034,19041.0
2018-08-01 15:20:00,215.61,216.36,215.61,216.36,19627.0,162.2034,162.7676,162.2034,162.7676,19627.0
2018-08-01 15:25:00,216.35,216.36,215.91,216.03,11043.0,162.7601,162.7676,162.4291,162.5193,11043.0
2018-08-01 15:30:00,215.99,216.25,215.99,216.18,14088.0,162.4893,162.6849,162.4893,162.6322,14088.0
2018-08-01 15:35:00,216.2,216.52,216.2,216.52,12563.0,162.6472,162.888,162.6472,162.888,12563.0
2018-08-01 15:40:00,216.5,216.92,216.35,216.92,19391.0,162.8729,163.1889,162.7601,163.1889,19391.0
2018-08-01 15:45:00,216.91,217.45,216.79,217.34,72117.0,163.1814,163.5876,163.0911,163.5049,72117.0
2018-08-01 15:50:00,217.48,217.76,216.97,217.67,48061.0,163.6102,163.8208,163.2265,163.7531,48061.0
2018-08-01 15:55:00,217.67,217.91,217.25,217.64,94622.0,163.7531,163.9337,163.4372,163.7306,94622.0
2018-08-02 09:30:00,200.5,212.1,200.5,204.03,2305.0,150.8361,159.5628,150.8361,153.4918,2305.0
2018-08-02 09:35:00,207.23,211.0,206.45,207.21,99032.0,155.8991,158.7353,155.3123,155.8841,99032.0
2018-08-02 09:40:00,207.08,209.94,206.53,208.16,70147.0,155.7863,157.9378,155.3725,156.5987,70147.0
2018-08-02 09:45:00,209.73,209.73,208.16,209.25,65275.0,157.7799,157.7799,156.5987,157.4188,65275.0
2018-08-02 09:50:00,209.25,209.71,208.95,209.42,131204.0,157.4188,157.7648,157.1931,157.5466,131204.0
2018-08-02 09:55:00,209.33,210.92,209.3,210.58,17716.0,157.4789,158.6751,157.4564,158.4193,17716.0
2018-08-02 10:00:00,210.72,211.5,210.47,211.5,20903.0,158.5246,159.1114,158.3366,159.1114,20903.0
2018-08-02 10:05:00,211.46,211.5,209.7,209.84,49978.0,159.0813,159.1114,157.7573,157.8626,49978.0
2018-08-02 10:10:00,209.88,209.89,209.12,209.15,18967.0,157.8927,157.9002,157.321,157.3435,18967.0
2018-08-02 10:15:00,209.31,209.45,209.0,209.22,31405.0,157.4639,157.5692,157.2307,157.3962,31405.0
2018-08-02 10:20:00,209.22,209.22,208.7,208.8,22087.0,157.3962,157.3962,157.005,157.0802,22087.0
2018-08-02 10:25:00,208.82,209.04,208.4,208.92,24701.0,157.0953,157.2608,156.7793,157.1705,24701.0
2018-08-02 10:30:00,209.0,209.56,209.0,209.12,8394.0,157.2307,157.652,157.2307,157.321,8394.0
2018-08-02 10:35:00,209.08,209.49,209.0,209.49,8541.0,157.2909,157.5993,157.2307,157.5993,8541.0
2018-08-02 10:40:00,209.5,210.22,209.32,210.15,18343.0,157.6068,158.1485,157.4714,158.0958,18343.0
2018-08-02 10:45:00,210.09,211.37,210.09,210.91,17983.0,158.0507,159.0136,158.0507,158.6676,17983.0
2018-08-02 10:50:00,210.98,211.21,210.57,211.18,11393.0,158.7202,158.8933,158.4118,158.8707,11393.0
2018-08-02 10:55:00,211.18,211.44,211.02,211.16,15881.0,158.8707,159.0663,158.7503,158.8556,15881.0
2018-08-02 11:00:00,211.22,211.78,211.22,211.76,10100.0,158.9008,159.3221,158.9008,159.307,10100.0
2018-08-02 11:05:00,211.63,212.05,211.56,211.56,21263.0,159.2092,159.5252,159.1566,159.1566,21263.0
2018-08-02 11:10:00,211.44,211.51,210.35,210.55,7890.0,159.0663,159.119,158.2463,158.3967,7890.0
2018-08-02 11:15:00,210.45,211.07,210.44,211.0,8999.0,158.3215,158.7879,158.314,158.7353,8999.0
2018-08-02 11:20:00,211.08,211.23,210.85,210.92,7500.0,158.7955,158.9083,158.6224,158.6751,7500.0
2018-08-02 11:25:00,210.91,210.91,210.18,210.19,7300.0,158.6676,158.6676,158.1184,158.1259,7300.0
2018-08-02 11:30:00,210.07,210.63,210.07,210.57,7832.0,158.0356,158.4569,158.0356,158.4118,7832.0
2018-08-02 11:35:00,210.52,210.62,209.06,209.06,17948.0,158.3742,158.4494,157.2758,157.2758,17948.0
2018-08-02 11:40:00,209.13,210.0,209.13,209.94,13040.0,157.3285,157.983,157.3285,157.9378,13040.0
2018-08-02 11:45:00,209.97,210.42,209.96,210.08,8209.0,157.9604,158.2989,157.9529,158.0432,8209.0
2018-08-02 11:50:00,210.09,210.25,209.85,209.86,9800.0,158.0507,158.1711,157.8701,157.8777,9800.0
2018-08-02 11:55:00,209.93,210.38,209.87,210.38,8869.0,157.9303,158.2689,157.8852,158.2689,8869.0
2018-08-02 12:00:00,210.41,210.79,210.35,210.6,7154.0,158.2914,158.5773,158.2463,158.4344,7154.0
2018-08-02 12:05:00,210.52,210.74,210.52,210.64,9623.0,158.3742,158.5397,158.3742,158.4645,9623.0
2018-08-02 12:10:00,210.71,210.93,210.58,210.91,6854.0,158.5171,158.6826,158.4193,158.6676,6854.0
2018-08-02 12:15:00,210.99,211.16,210.96,210.97,4574.0,158.7278,158.8556,158.7052,158.7127,4574.0
2018-08-02 12:20:00,210.87,210.87,210.68,210.68,2500.0,158.6375,158.6375,158.4945,158.4945,2500.0
2018-08-02 12:25:00,210.78,210.78,210.38,210.6,5078.0,158.5698,158.5698,158.2689,158.4344,5078.0
2018-08-02 12:30:00,210.49,210.88,210.43,210.43,4700.0,158.3516,158.645,158.3065,158.3065,4700.0
2018-08-02 12:35:00,210.42,210.49,210.18,210.28,5000.0,158.2989,158.3516,158.1184,158.1936,5000.0
2018-08-02 12:40:00,210.23,210.23,210.03,210.17,12306.0,158.156,158.156,158.0055,158.1109,12306.0
2018-08-02 12:45:00,210.17,210.5,210.09,210.43,30200.0,158.1109,158.3591,158.0507,158.3065,30200.0
2018-08-02 12:50:00,210.44,210.62,210.34,210.62,2725.0,158.314,158.4494,158.2388,158.4494,2725.0
2018-08-02 12:55:00,210.63,210.82,210.43,210.57,4636.0,158.4569,158.5999,158.3065,158.4118,4636.0
2018-08-02 13:00:00,210.53,210.74,210.52,210.74,1200.0,158.3817,158.5397,158.3742,158.5397,1200.0
2018-08-02 13:05:00,210.77,211.16,210.77,211.16,4921.0,158.5623,158.8556,158.5623,158.8556,4921.0
2018-08-02 13:10:00,211.17,211.28,210.94,211.05,6300.0,158.8632,158.9459,158.6901,158.7729,6300.0
2018-08-02 13:15:00,211.01,211.11,210.37,210.39,9083.0,158.7428,158.818,158.2613,158.2764,9083.0
2018-08-02 13:20:00,210.34,210.54,210.31,210.37,7333.0,158.2388,158.3892,158.2162,158.2613,7333.0
2018-08-02 13:25:00,210.38,210.51,210.27,210.33,15123.0,158.2689,158.3667,158.1861,158.2312,15123.0
2018-08-02 13:30:00,210.38,210.78,210.35,210.64,7200.0,158.2689,158.5698,158.2463,158.4645,7200.0
2018-08-02 13:35:00,210.49,210.58,210.41,210.52,4700.0,158.3516,158.4193,158.2914,158.3742,4700.0
2018-08-02 13:40:00,210.62,210.62,210.34,210.36,13455.0,158.4494,158.4494,158.2388,158.2538,13455.0
2018-08-02 13:45:00,210.39,210.6,210.26,210.59,8067.0,158.2764,158.4344,158.1786,158.4268,8067.0
2018-08-02 13:50:00,210.57,210.58,210.46,210.48,21628.0,158.4118,158.4193,158.329,158.3441,21628.0
2018-08-02 13:55:00,210.48,210.77,210.45,210.77,8316.0,158.3441,158.5623,158.3215,158.5623,8316.0
2018-08-02 14:00:00,210.73,211.45,210.73,211.04,11937.0,158.5322,159.0738,158.5322,158.7654,11937.0
2018-08-02 14:05:00,211.05,211.05,210.61,210.79,7320.0,158.7729,158.7729,158.4419,158.5773,7320.0
2018-08-02 14:10:00,210.75,210.81,210.61,210.7,9306.0,158.5472,158.5923,158.4419,158.5096,9306.0
2018-08-02 14:15:00,210.72,211.0,210.72,210.77,6432.0,158.5246,158.7353,158.5246,158.5623,6432.0
2018-08-02 14:20:00,210.7,210.73,210.29,210.29,17841.0,158.5096,158.5322,158.2011,158.2011,17841.0
2018-08-02 14:25:00,210.33,210.68,210.29,210.49,13075.0,158.2312,158.4945,158.2011,158.3516,13075.0
2018-08-02 14:30:00,210.49,210.87,210.43,210.48,12485.0,158.3516,158.6375,158.3065,158.3441,12485.0
2018-08-02 14:35:00,210.49,210.54,210.1,210.1,11576.0,158.3516,158.3892,158.0582,158.0582,11576.0
2018-08-02 14:40:00,210.1,210.23,208.89,209.63,26065.0,158.0582,158.156,157.1479,157.7046,26065.0
2018-08-02 14:45:00,209.57,209.57,208.9,209.09,15745.0,157.6595,157.6595,157.1555,157.2984,15745.0
2018-08-02 14:50:00,209.13,209.31,208.6,209.14,27983.0,157.3285,157.4639,156.9298,157.336,27983.0
2018-08-02 14:55:00,209.08,209.08,208.61,208.81,11320.0,157.2909,157.2909,156.9373,157.0877,11320.0
2018-08-02 15:00:00,208.82,209.31,208.77,209.31,13958.0,157.0953,157.4639,157.0577,157.4639,13958.0
2018-08-02 15:05:00,209.27,209.68,209.24,209.45,14663.0,157.4338,157.7422,157.4112,157.5692,14663.0
2018-08-02 15:10:00,209.25,209.26,208.77,209.2,14518.0,157.4188,157.4263,157.0577,157.3811,14518.0
2018-08-02 15:15:00,209.09,209.97,209.08,209.97,23695.0,157.2984,157.9604,157.2909,157.9604,23695.0
2018-08-02 15:20:00,209.91,209.97,209.37,209.43,11681.0,157.9153,157.9604,157.509,157.5542,11681.0
2018-08-02 15:25:00,209.38,210.22,209.38,209.86,7487.0,157.5166,158.1485,157.5166,157.8777,7487.0
2018-08-02 15:30:00,209.8,210.05,209.53,210.05,10544.0,157.8325,158.0206,157.6294,158.0206,10544.0
2018-08-02 15:35:00,209.95,210.21,209.95,210.0,8695.0,157.9454,158.141,157.9454,157.983,8695.0
2018-08-02 15:40:00,210.0,210.38,209.82,210.31,33688.0,157.983,158.2689,157.8476,158.2162,33688.0
2018-08-02 15:45:00,210.26,210.26,209.75,210.05,25386.0,158.1786,158.1786,157.7949,158.0206,25386.0
2018-08-02 15:50:00,209.97,210.18,209.9,209.96,35202.0,157.9604,158.1184,157.9078,157.9529,35202.0
2018-08-02 15:55:00,209.99,210.26,209.84,210.16,90493.0,157.9755,158.1786,157.8626,158.1033,90493.0
2018-08-03 09:30:00,210.8,211.99,210.74,211.76,16370.0,158.5848,159.4801,158.5397,159.307,16370.0
2018-08-03 09:35:00,211.71,212.44,211.7,212.0,17265.0,159.2694,159.8186,159.2619,159.4876,17265.0
2018-08-03 09:40:00,211.93,211.94,211.48,211.86,12607.0,159.4349,159.4424,159.0964,159.3823,12607.0
2018-08-03 09:45:00,211.95,213.14,211.91,212.56,23206.0,159.45,160.3452,159.4199,159.9089,23206.0
2018-08-03 09:50:00,212.7,213.0,212.15,212.23,20536.0,160.0142,160.2399,159.6004,159.6606,20536.0
2018-08-03 09:55:00,212.09,212.98,212.09,212.9,7028.0,159.5553,160.2248,159.5553,160.1647,7028.0
2018-08-03 10:00:00,212.84,213.02,212.63,212.64,8396.0,160.1195,160.2549,159.9615,159.9691,8396.0
2018-08-03 10:05:00,212.75,213.43,212.68,213.43,14650.0,160.0518,160.5634,159.9991,160.5634,14650.0
2018-08-03 10:10:00,213.42,213.59,213.17,213.58,12621.0,160.5558,160.6837,160.3678,160.6762,12621.0
2018-08-03 10:15:00,213.55,213.89,213.34,213.34,17899.0,160.6536,160.9094,160.4957,160.4957,17899.0
2018-08-03 10:20:00,213.37,214.05,213.2,214.0,17919.0,160.5182,161.0298,160.3903,160.9922,17919.0
2018-08-03 10:25:00,214.05,214.48,214.04,214.4,13823.0,161.0298,161.3533,161.0223,161.2931,13823.0
2018-08-03 10:30:00,214.46,214.69,214.07,214.15,12102.0,161.3382,161.5113,161.0448,161.105,12102.0
2018-08-03 10:35:00,214.21,214.3,214.02,214.07,26396.0,161.1502,161.2179,161.0072,161.0448,26396.0
2018-08-03 10:40:00,214.07,214.47,213.95,214.2,56299.0,161.0448,161.3458,160.9546,161.1426,56299.0
2018-08-03 10:45:00,214.38,215.42,214.38,215.28,37260.0,161.2781,162.0604,161.2781,161.9551,37260.0
2018-08-03 10:50:00,215.26,215.5,214.81,215.09,19883.0,161.9401,162.1206,161.6015,161.8122,19883.0
2018-08-03 10:55:00,215.06,215.46,214.76,215.43,16912.0,161.7896,162.0905,161.5639,162.068,16912.0
2018-08-03 11:00:00,215.43,215.5,214.71,214.71,17625.0,162.068,162.1206,161.5263,161.5263,17625.0
2018-08-03 11:05:00,214.72,214.85,214.49,214.59,6069.0,161.5338,161.6316,161.3608,161.436,6069.0
2018-08-03 11:10:00,214.62,214.84,214.42,214.76,7394.0,161.4586,161.6241,161.3081,161.5639,7394.0
2018-08-03 11:15:00,214.67,214.85,214.52,214.84,6700.0,161.4962,161.6316,161.3834,161.6241,6700.0
2018-08-03 11:20:00,214.91,215.0,214.67,214.93,5331.0,161.6768,161.7445,161.4962,161.6918,5331.0
2018-08-03 11:25:00,214.91,215.03,214.86,214.89,6963.0,161.6768,161.767,161.6392,161.6617,6963.0
2018-08-03 11:30:00,214.94,214.95,214.39,214.39,9384.0,161.6993,161.7069,161.2856,161.2856,9384.0
2018-08-03 11:35:00,214.39,214.45,214.11,214.17,6578.0,161.2856,161.3307,161.0749,161.1201,6578.0
2018-08-03 11:40:00,214.15,214.15,213.75,213.75,4600.0,161.105,161.105,160.8041,160.8041,4600.0
2018-08-03 11:45:00,213.83,213.99,213.81,213.94,6355.0,160.8643,160.9847,160.8492,160.947,6355.0
2018-08-03 11:50:00,213.83,213.83,213.57,213.63,5879.0,160.8643,160.8643,160.6687,160.7138,5879.0
2018-08-03 11:55:00,213.57,213.57,213.43,213.5,3710.0,160.6687,160.6687,160.5634,160.616,3710.0
2018-08-03 12:00:00,213.45,213.7,213.39,213.5,7853.0,160.5784,160.7665,160.5333,160.616,7853.0
2018-08-03 12:05:00,213.49,213.52,213.17,213.17,4800.0,160.6085,160.6311,160.3678,160.3678,4800.0
2018-08-03 12:10:00,213.14,213.33,213.06,213.14,5189.0,160.3452,160.4881,160.285,160.3452,5189.0
2018-08-03 12:15:00,213.21,213.21,212.93,213.19,9558.0,160.3979,160.3979,160.1872,160.3828,9558.0
2018-08-03 12:20:00,213.19,213.19,213.1,213.1,4161.0,160.3828,160.3828,160.3151,160.3151,4161.0
2018-08-03 12:25:00,213.15,213.31,213.05,213.13,6150.0,160.3527,160.4731,160.2775,160.3377,6150.0
2018-08-03 12:30:00,213.22,213.27,213.17,213.21,4111.0,160.4054,160.443,160.3678,160.3979,4111.0
2018-08-03 12:35:00,213.22,213.51,213.22,213.48,8375.0,160.4054,160.6236,160.4054,160.601,8375.0
2018-08-03 12:40:00,213.48,213.6,213.36,213.36,4766.0,160.601,160.6913,160.5107,160.5107,4766.0
2018-08-03 12:45:00,213.35,213.43,213.29,213.29,6396.0,160.5032,160.5634,160.458,160.458,6396.0
2018-08-03 12:50:00,213.28,213.33,213.17,213.27,8188.0,160.4505,160.4881,160.3678,160.443,8188.0
2018-08-03 12:55:00,213.28,213.29,212.98,212.98,8713.0,160.4505,160.458,160.2248,160.2248,8713.0
2018-08-03 13:00:00,213.01,213.01,212.8,212.97,12356.0,160.2474,160.2474,160.0894,160.2173,12356.0
2018-08-03 13:05:00,212.88,213.15,212.88,213.15,3400.0,160.1496,160.3527,160.1496,160.3527,3400.0
2018-08-03 13:10:00,213.23,213.28,213.15,213.28,2270.0,160.4129,160.4505,160.3527,160.4505,2270.0
2018-08-03 13:15:00,213.25,213.29,213.17,213.27,7649.0,160.428,160.458,160.3678,160.443,7649.0
2018-08-03 13:20:00,213.27,213.39,213.22,213.33,19043.0,160.443,160.5333,160.4054,160.4881,19043.0
2018-08-03 13:25:00,213.34,213.5,213.32,213.4,31744.0,160.4957,160.616,160.4806,160.5408,31744.0
2018-08-03 13:30:00,213.43,213.81,213.39,213.81,16103.0,160.5634,160.8492,160.5333,160.8492,16103.0
2018-08-03 13:35:00,213.78,213.78,213.58,213.69,8110.0,160.8267,160.8267,160.6762,160.759,8110.0
2018-08-03 13:40:00,213.72,213.74,213.36,213.38,7236.0,160.7815,160.7966,160.5107,160.5258,7236.0
2018-08-03 13:45:00,213.4,213.45,213.39,213.43,4394.0,160.5408,160.5784,160.5333,160.5634,4394.0
2018-08-03 13:50:00,213.44,213.81,213.44,213.81,6861.0,160.5709,160.8492,160.5709,160.8492,6861.0
2018-08-03 13:55:00,213.76,213.82,213.6,213.82,10241.0,160.8116,160.8568,160.6913,160.8568,10241.0
2018-08-03 14:00:00,213.79,214.06,213.79,214.06,3652.0,160.8342,161.0373,160.8342,161.0373,3652.0
2018-08-03 14:05:00,213.99,214.06,213.74,213.98,7505.0,160.9847,161.0373,160.7966,160.9771,7505.0
2018-08-03 14:10:00,213.98,213.98,213.67,213.75,4194.0,160.9771,160.9771,160.7439,160.8041,4194.0
2018-08-03 14:15:00,213.78,213.79,213.58,213.58,3127.0,160.8267,160.8342,160.6762,160.6762,3127.0
2018-08-03 14:20:00,213.54,213.63,213.42,213.55,17661.0,160.6461,160.7138,160.5558,160.6536,17661.0
2018-08-03 14:25:00,213.59,213.94,213.59,213.94,10784.0,160.6837,160.947,160.6837,160.947,10784.0
2018-08-03 14:30:00,213.95,214.0,213.64,213.68,8312.0,160.9546,160.9922,160.7214,160.7514,8312.0
2018-08-03 14:35:00,213.71,213.75,213.48,213.48,6176.0,160.774,160.8041,160.601,160.601,6176.0
2018-08-03 14:40:00,213.49,213.76,213.43,213.64,10903.0,160.6085,160.8116,160.5634,160.7214,10903.0
2018-08-03 14:45:00,213.63,213.66,213.5,213.66,6441.0,160.7138,160.7364,160.616,160.7364,6441.0
2018-08-03 14:50:00,213.66,214.11,213.63,213.95,11565.0,160.7364,161.0749,160.7138,160.9546,11565.0
2018-08-03 14:55:00,213.99,213.99,213.67,213.87,7760.0,160.9847,160.9847,160.7439,160.8944,7760.0
2018-08-03 15:00:00,213.91,213.94,213.64,213.7,11327.0,160.9245,160.947,160.7214,160.7665,11327.0
2018-08-03 15:05:00,213.74,213.74,213.57,213.59,6201.0,160.7966,160.7966,160.6687,160.6837,6201.0
2018-08-03 15:10:00,213.56,213.81,213.55,213.81,12199.0,160.6612,160.8492,160.6536,160.8492,12199.0
2018-08-03 15:15:00,213.8,213.8,213.62,213.77,9618.0,160.8417,160.8417,160.7063,160.8192,9618.0
2018-08-03 15:20:00,213.79,214.11,213.71,214.05,10200.0,160.8342,161.0749,160.774,161.0298,10200.0
2018-08-03 15:25:00,214.02,214.04,213.64,213.64,11457.0,161.0072,161.0223,160.7214,160.7214,11457.0
2018-08-03 15:30:00,213.64,213.93,213.52,213.86,17986.0,160.7214,160.9395,160.6311,160.8869,17986.0
2018-08-03 15:35:00,213.87,214.01,213.81,213.81,13171.0,160.8944,160.9997,160.8492,160.8492,13171.0
2018-08-03 15:40:00,213.77,213.92,213.54,213.77,22052.0,160.8192,160.932,160.6461,160.8192,22052.0
2018-08-03 15:45:00,213.77,213.96,213.74,213.87,21804.0,160.8192,160.9621,160.7966,160.8944,21804.0
2018-08-03 15:50:00,213.89,214.01,213.76,213.94,32614.0,160.9094,160.9997,160.8116,160.947,32614.0
2018-08-03 15:55:00,213.95,214.06,213.76,213.98,79680.0,160.9546,161.0373,160.8116,160.9771,79680.0
2018-08-06 09:30:00,213.98,214.63,213.48,214.06,20266.0,160.9771,161.4661,160.601,161.0373,20266.0
2018-08-06 09:35:00,214.04,214.49,213.69,214.01,14594.0,161.0223,161.3608,160.759,160.9997,14594.0
2018-08-06 09:40:00,214.1,214.58,213.9,214.58,16388.0,161.0674,161.4285,160.917,161.4285,16388.0
2018-08-06 09:45:00,214.53,215.47,214.53,215.43,12168.0,161.3909,162.0981,161.3909,162.068,12168.0
2018-08-06 09:50:00,215.44,216.54,215.44,216.07,9602.0,162.0755,162.903,162.0755,162.5494,9602.0
2018-08-06 09:55:00,216.08,216.19,215.78,216.03,2708.0,162.557,162.6397,162.3313,162.5193,2708.0
2018-08-06 10:00:00,215.86,216.11,215.51,215.79,11400.0,162.3915,162.5795,162.1282,162.3388,11400.0
2018-08-06 10:05:00,215.82,215.82,215.3,215.34,5200.0,162.3614,162.3614,161.9702,162.0003,5200.0
2018-08-06 10:10:00,215.43,215.65,214.77,214.78,3900.0,162.068,162.2335,161.5715,161.579,3900.0
2018-08-06 10:15:00,214.8,214.88,214.69,214.77,5879.0,161.594,161.6542,161.5113,161.5715,5879.0
2018-08-06 10:20:00,214.8,215.09,214.71,214.86,8457.0,161.594,161.8122,161.5263,161.6392,8457.0
2018-08-06 10:25:00,214.94,215.11,214.94,215.02,1920.0,161.6993,161.8272,161.6993,161.7595,1920.0
2018-08-06 10:30:00,214.94,215.13,214.88,215.0,5716.0,161.6993,161.8423,161.6542,161.7445,5716.0
2018-08-06 10:35:00,214.94,215.05,214.83,214.94,2840.0,161.6993,161.7821,161.6166,161.6993,2840.0
2018-08-06 10:40:00,214.99,215.07,214.64,214.74,4174.0,161.737,161.7971,161.4737,161.5489,4174.0
2018-08-06 10:45:00,214.67,215.13,214.62,215.04,5058.0,161.4962,161.8423,161.4586,161.7746,5058.0
2018-08-06 10:50:00,215.05,215.05,214.63,214.66,4830.0,161.7821,161.7821,161.4661,161.4887,4830.0
2018-08-06 10:55:00,214.67,214.77,214.36,214.36,3891.0,161.4962,161.5715,161.263,161.263,3891.0
2018-08-06 11:00:00,214.33,214.67,214.32,214.58,3304.0,161.2404,161.4962,161.2329,161.4285,3304.0
2018-08-06 11:05:00,214.64,214.71,214.21,214.28,4900.0,161.4737,161.5263,161.1502,161.2028,4900.0
2018-08-06 11:10:00,214.27,214.45,214.23,214.45,1150.0,161.1953,161.3307,161.1652,161.3307,1150.0
2018-08-06 11:15:00,214.51,215.07,214.5,214.78,10649.0,161.3759,161.7971,161.3683,161.579,10649.0
2018-08-06 11:20:00,214.81,214.81,214.41,214.41,5165.0,161.6015,161.6015,161.3006,161.3006,5165.0
2018-08-06 11:25:00,214.47,214.84,214.47,214.82,7708.0,161.3458,161.6241,161.3458,161.6091,7708.0
2018-08-06 11:30:00,214.82,214.82,214.61,214.74,2900.0,161.6091,161.6091,161.4511,161.5489,2900.0
2018-08-06 11:35:00,214.7,214.82,214.55,214.76,30700.0,161.5188,161.6091,161.4059,161.5639,30700.0
2018-08-06 11:40:00,214.74,215.11,214.73,215.02,5163.0,161.5489,161.8272,161.5414,161.7595,5163.0
2018-08-06 11:45:00,215.02,215.14,215.0,215.06,4817.0,161.7595,161.8498,161.7445,161.7896,4817.0
2018-08-06 11:50:00,215.01,215.29,215.01,215.06,4551.0,161.752,161.9626,161.752,161.7896,4551.0
2018-08-06 11:55:00,215.18,215.29,215.04,215.05,4713.0,161.8799,161.9626,161.7746,161.7821,4713.0
2018-08-06 12:00:00,215.01,215.17,214.99,215.14,3100.0,161.752,161.8724,161.737,161.8498,3100.0
2018-08-06 12:05:00,215.16,215.52,215.16,215.52,4069.0,161.8648,162.1357,161.8648,162.1357,4069.0
2018-08-06 12:10:00,215.5,215.5,215.27,215.48,2659.0,162.1206,162.1206,161.9476,162.1056,2659.0
2018-08-06 12:15:00,215.4,215.43,215.31,215.38,2428.0,162.0454,162.068,161.9777,162.0304,2428.0
2018-08-06 12:20:00,215.41,215.6,215.4,215.59,1221.0,162.0529,162.1959,162.0454,162.1883,1221.0
2018-08-06 12:25:00,215.55,215.6,215.38,215.51,4256.0,162.1582,162.1959,162.0304,162.1282,4256.0
2018-08-06 12:30:00,215.52,215.82,215.52,215.82,2552.0,162.1357,162.3614,162.1357,162.3614,2552.0
2018-08-06 12:35:00,215.77,215.8,215.71,215.77,3000.0,162.3238,162.3463,162.2786,162.3238,3000.0
2018-08-06 12:40:00,215.8,215.87,215.77,215.86,5888.0,162.3463,162.399,162.3238,162.3915,5888.0
2018-08-06 12:45:00,215.85,216.03,215.8,215.88,7450.0,162.3839,162.5193,162.3463,162.4065,7450.0
2018-08-06 12:50:00,215.89,215.95,215.87,215.95,4201.0,162.414,162.4592,162.399,162.4592,4201.0
2018-08-06 12:55:00,215.93,216.02,215.83,215.86,3003.0,162.4441,162.5118,162.3689,162.3915,3003.0
2018-08-06 13:00:00,215.91,215.94,215.81,215.92,2710.0,162.4291,162.4516,162.3538,162.4366,2710.0
2018-08-06 13:05:00,215.95,215.96,215.82,215.82,3801.0,162.4592,162.4667,162.3614,162.3614,3801.0
2018-08-06 13:10:00,215.9,215.9,215.82,215.82,1300.0,162.4216,162.4216,162.3614,162.3614,1300.0
2018-08-06 13:15:00,215.81,215.85,215.71,215.73,2350.0,162.3538,162.3839,162.2786,162.2937,2350.0
2018-08-06 13:20:00,215.67,215.75,215.56,215.56,3400.0,162.2485,162.3087,162.1658,162.1658,3400.0
2018-08-06 13:25:00,215.58,215.79,215.54,215.79,3256.0,162.1808,162.3388,162.1507,162.3388,3256.0
2018-08-06 13:30:00,215.76,215.87,215.71,215.71,4563.0,162.3162,162.399,162.2786,162.2786,4563.0
2018-08-06 13:35:00,215.69,215.78,215.63,215.65,3201.0,162.2636,162.3313,162.2184,162.2335,3201.0
2018-08-06 13:40:00,215.63,215.82,215.63,215.65,2801.0,162.2184,162.3614,162.2184,162.2335,2801.0
2018-08-06 13:45:00,215.69,215.76,215.65,215.68,2079.0,162.2636,162.3162,162.2335,162.256,2079.0
2018-08-06 13:50:00,215.67,215.77,215.65,215.77,5206.0,162.2485,162.3238,162.2335,162.3238,5206.0
2018-08-06 13:55:00,215.78,215.89,215.77,215.84,1456.0,162.3313,162.414,162.3238,162.3764,1456.0
2018-08-06 14:00:00,215.85,215.85,215.73,215.76,3792.0,162.3839,162.3839,162.2937,162.3162,3792.0
2018-08-06 14:05:00,215.76,215.76,215.49,215.49,3541.0,162.3162,162.3162,162.1131,162.1131,3541.0
2018-08-06 14:10:00,215.48,215.53,215.44,215.53,3100.0,162.1056,162.1432,162.0755,162.1432,3100.0
2018-08-06 14:15:00,215.51,215.6,215.48,215.49,4676.0,162.1282,162.1959,162.1056,162.1131,4676.0
2018-08-06 14:20:00,215.46,215.48,215.34,215.41,3913.0,162.0905,162.1056,162.0003,162.0529,3913.0
2018-08-06 14:25:00,215.4,215.55,215.4,215.49,6061.0,162.0454,162.1582,162.0454,162.1131,6061.0
2018-08-06 14:30:00,215.52,215.54,215.43,215.49,2210.0,162.1357,162.1507,162.068,162.1131,2210.0
2018-08-06 14:35:00,215.49,215.58,215.45,215.58,1495.0,162.1131,162.1808,162.083,162.1808,1495.0
2018-08-06 14:40:00,215.58,215.71,215.52,215.7,3315.0,162.1808,162.2786,162.1357,162.2711,3315.0
2018-08-06 14:45:00,215.76,215.81,215.7,215.77,5040.0,162.3162,162.3538,162.2711,162.3238,5040.0
2018-08-06 14:50:00,215.79,215.9,215.72,215.8,3793.0,162.3388,162.4216,162.2861,162.3463,3793.0
2018-08-06 14:55:00,215.82,215.9,215.79,215.79,3747.0,162.3614,162.4216,162.3388,162.3388,3747.0
2018-08-06 15:00:00,215.78,215.81,215.37,215.37,6644.0,162.3313,162.3538,162.0228,162.0228,6644.0
2018-08-06 15:05:00,215.37,215.57,215.3,215.31,7347.0,162.0228,162.1733,161.9702,161.9777,7347.0
2018-08-06 15:10:00,215.38,215.51,215.36,215.45,4212.0,162.0304,162.1282,162.0153,162.083,4212.0
2018-08-06 15:15:00,215.45,215.52,215.32,215.52,5452.0,162.083,162.1357,161.9852,162.1357,5452.0
2018-08-06 15:20:00,215.47,215.56,215.24,215.56,6857.0,162.0981,162.1658,161.925,162.1658,6857.0
2018-08-06 15:25:00,215.58,215.74,215.54,215.62,4273.0,162.1808,162.3012,162.1507,162.2109,4273.0
2018-08-06 15:30:00,215.6,215.7,215.51,215.64,14038.0,162.1959,162.2711,162.1282,162.226,14038.0
2018-08-06 15:35:00,215.59,215.74,215.59,215.69,11453.0,162.1883,162.3012,162.1883,162.2636,11453.0
2018-08-06 15:40:00,215.69,215.76,215.58,215.74,12311.0,162.2636,162.3162,162.1808,162.3012,12311.0
2018-08-06 15:45:00,215.74,215.96,215.62,215.96,12860.0,162.3012,162.4667,162.2109,162.4667,12860.0
2018-08-06 15:50:00,215.96,215.96,215.68,215.72,22792.0,162.4667,162.4667,162.256,162.2861,22792.0
2018-08-06 15:55:00,215.74,215.9,215.57,215.82,56444.0,162.3012,162.4216,162.1733,162.3614,56444.0
2018-08-07 09:30:00,215.84,216.14,214.98,214.98,11199.0,162.3764,162.6021,161.7294,161.7294,11199.0
2018-08-07 09:35:00,214.95,215.47,214.89,215.12,1819.0,161.7069,162.0981,161.6617,161.8348,1819.0
2018-08-07 09:40:00,215.18,215.64,215.12,215.37,2750.0,161.8799,162.226,161.8348,162.0228,2750.0
2018-08-07 09:45:00,215.32,215.66,215.3,215.51,5785.0,161.9852,162.241,161.9702,162.1282,5785.0
2018-08-07 09:50:00,215.53,215.59,215.05,215.13,3200.0,162.1432,162.1883,161.7821,161.8423,3200.0
2018-08-07 09:55:00,215.23,215.46,215.07,215.07,2300.0,161.9175,162.0905,161.7971,161.7971,2300.0
2018-08-07 10:00:00,214.97,215.42,214.85,214.85,3224.0,161.7219,162.0604,161.6316,161.6316,3224.0
2018-08-07 10:05:00,214.87,215.44,214.87,215.44,4000.0,161.6467,162.0755,161.6467,162.0755,4000.0
2018-08-07 10:10:00,215.35,215.6,215.26,215.6,5117.0,162.0078,162.1959,161.9401,162.1959,5117.0
2018-08-07 10:15:00,215.46,215.73,215.39,215.62,3649.0,162.0905,162.2937,162.0379,162.2109,3649.0
2018-08-07 10:20:00,215.55,215.69,215.18,215.31,13216.0,162.1582,162.2636,161.8799,161.9777,13216.0
2018-08-07 10:25:00,215.13,215.31,215.08,215.31,3200.0,161.8423,161.9777,161.8047,161.9777,3200.0
2018-08-07 10:30:00,215.34,215.35,215.0,215.23,6636.0,162.0003,162.0078,161.7445,161.9175,6636.0
2018-08-07 10:35:00,215.36,215.62,215.17,215.32,7018.0,162.0153,162.2109,161.8724,161.9852,7018.0
2018-08-07 10:40:00,215.36,215.36,214.95,215.07,10337.0,162.0153,162.0153,161.7069,161.7971,10337.0
2018-08-07 10:45:00,215.01,215.38,214.93,215.3,6903.0,161.752,162.0304,161.6918,161.9702,6903.0
2018-08-07 10:50:00,215.31,215.35,215.13,215.27,4100.0,161.9777,162.0078,161.8423,161.9476,4100.0
2018-08-07 10:55:00,215.3,215.78,215.15,215.68,1500.0,161.9702,162.3313,161.8573,162.256,1500.0
2018-08-07 11:00:00,215.78,216.06,215.7,215.99,4055.0,162.3313,162.5419,162.2711,162.4893,4055.0
2018-08-07 11:05:00,216.04,216.07,215.75,215.79,17465.0,162.5269,162.5494,162.3087,162.3388,17465.0
2018-08-07 11:10:00,215.78,215.78,215.5,215.57,5129.0,162.3313,162.3313,162.1206,162.1733,5129.0
2018-08-07 11:15:00,215.49,215.62,215.39,215.62,5835.0,162.1131,162.2109,162.0379,162.2109,5835.0
2018-08-07 11:20:00,215.53,216.04,215.49,215.95,5600.0,162.1432,162.5269,162.1131,162.4592,5600.0
2018-08-07 11:25:00,216.04,216.08,215.68,215.68,5049.0,162.5269,162.557,162.256,162.256,5049.0
2018-08-07 11:30:00,215.58,216.0,215.58,216.0,5736.0,162.1808,162.4968,162.1808,162.4968,5736.0
2018-08-07 11:35:00,216.0,216.05,215.76,215.76,3503.0,162.4968,162.5344,162.3162,162.3162,3503.0
2018-08-07 11:40:00,215.71,215.79,215.58,215.66,3400.0,162.2786,162.3388,162.1808,162.241,3400.0
2018-08-07 11:45:00,215.69,215.85,215.58,215.83,4789.0,162.2636,162.3839,162.1808,162.3689,4789.0
2018-08-07 11:50:00,215.74,215.75,215.66,215.66,1300.0,162.3012,162.3087,162.241,162.241,1300.0
2018-08-07 11:55:00,215.59,215.79,215.57,215.74,10226.0,162.1883,162.3388,162.1733,162.3012,10226.0
2018-08-07 12:00:00,215.69,215.97,215.64,215.94,4301.0,162.2636,162.4742,162.226,162.4516,4301.0
2018-08-07 12:05:00,215.96,216.05,215.86,215.88,8309.0,162.4667,162.5344,162.3915,162.4065,8309.0
2018-08-07 12:10:00,215.86,216.02,215.8,215.8,4028.0,162.3915,162.5118,162.3463,162.3463,4028.0
2018-08-07 12:15:00,215.84,215.88,215.74,215.74,6077.0,162.3764,162.4065,162.3012,162.3012,6077.0
2018-08-07 12:20:00,215.78,215.92,215.75,215.82,6566.0,162.3313,162.4366,162.3087,162.3614,6566.0
2018-08-07 12:25:00,215.91,216.25,215.85,216.25,7987.0,162.4291,162.6849,162.3839,162.6849,7987.0
2018-08-07 12:30:00,216.31,216.32,216.01,216.08,3550.0,162.73,162.7375,162.5043,162.557,3550.0
2018-08-07 12:35:00,216.05,216.3,216.05,216.29,3688.0,162.5344,162.7225,162.5344,162.7149,3688.0
2018-08-07 12:40:00,216.27,216.52,216.22,216.52,5400.0,162.6999,162.888,162.6623,162.888,5400.0
2018-08-07 12:45:00,216.53,216.58,216.19,216.25,2700.0,162.8955,162.9331,162.6397,162.6849,2700.0
2018-08-07 12:50:00,216.2,216.37,216.16,216.17,3300.0,162.6472,162.7751,162.6171,162.6247,3300.0
2018-08-07 12:55:00,216.12,216.26,216.12,216.15,3000.0,162.5871,162.6924,162.5871,162.6096,3000.0
2018-08-07 13:00:00,216.16,216.18,216.05,216.13,3013.0,162.6171,162.6322,162.5344,162.5946,3013.0
2018-08-07 13:05:00,216.18,216.46,216.17,216.46,1900.0,162.6322,162.8428,162.6247,162.8428,1900.0
2018-08-07 13:10:00,216.5,216.75,216.42,216.75,4000.0,162.8729,163.061,162.8127,163.061,4000.0
2018-08-07 13:15:00,216.7,216.89,216.63,216.87,4100.0,163.0234,163.1663,162.9707,163.1513,4100.0
2018-08-07 13:20:00,216.8,216.93,216.66,216.81,9061.0,163.0986,163.1964,162.9933,163.1061,9061.0
2018-08-07 13:25:00,216.81,216.84,216.67,216.7,3658.0,163.1061,163.1287,163.0008,163.0234,3658.0
2018-08-07 13:30:00,216.62,216.89,216.61,216.89,3170.0,162.9632,163.1663,162.9557,163.1663,3170.0
2018-08-07 13:35:00,216.9,216.9,216.71,216.77,3789.0,163.1739,163.1739,163.0309,163.0761,3789.0
2018-08-07 13:40:00,216.85,216.95,216.8,216.8,3400.0,163.1362,163.2115,163.0986,163.0986,3400.0
2018-08-07 13:45:00,216.82,216.89,216.78,216.84,4303.0,163.1137,163.1663,163.0836,163.1287,4303.0
2018-08-07 13:50:00,216.88,216.98,216.82,216.86,3200.0,163.1588,163.234,163.1137,163.1438,3200.0
2018-08-07 13:55:00,216.85,216.96,216.78,216.96,5402.0,163.1362,163.219,163.0836,163.219,5402.0
2018-08-07 14:00:00,216.99,217.15,216.99,217.15,4155.0,163.2416,163.3619,163.2416,163.3619,4155.0
2018-08-07 14:05:00,217.14,217.17,216.96,217.01,4100.0,163.3544,163.377,163.219,163.2566,4100.0
2018-08-07 14:10:00,216.98,217.03,216.95,217.03,4100.0,163.234,163.2716,163.2115,163.2716,4100.0
2018-08-07 14:15:00,217.04,217.16,216.99,217.15,6231.0,163.2792,163.3694,163.2416,163.3619,6231.0
2018-08-07 14:20:00,217.13,217.35,217.04,217.32,16236.0,163.3469,163.5124,163.2792,163.4898,16236.0
2018-08-07 14:25:00,217.33,217.44,217.29,217.4,7012.0,163.4973,163.5801,163.4672,163.55,7012.0
2018-08-07 14:30:00,217.39,217.43,217.19,217.25,3000.0,163.5425,163.5726,163.392,163.4372,3000.0
2018-08-07 14:35:00,217.21,217.22,216.92,217.0,6200.0,163.4071,163.4146,163.1889,163.2491,6200.0
2018-08-07 14:40:00,217.0,217.01,216.83,216.95,4718.0,163.2491,163.2566,163.1212,163.2115,4718.0
2018-08-07 14:45:00,216.94,216.99,216.9,216.95,5300.0,163.2039,163.2416,163.1739,163.2115,5300.0
2018-08-07 14:50:00,216.95,216.98,216.9,216.91,8600.0,163.2115,163.234,163.1739,163.1814,8600.0
2018-08-07 14:55:00,216.93,217.09,216.88,217.09,3600.0,163.1964,163.3168,163.1588,163.3168,3600.0
2018-08-07 15:00:00,217.08,217.12,216.79,216.79,3518.0,163.3093,163.3394,163.0911,163.0911,3518.0
2018-08-07 15:05:00,216.81,216.94,216.79,216.81,4000.0,163.1061,163.2039,163.0911,163.1061,4000.0
2018-08-07 15:10:00,216.81,216.97,216.69,216.69,3811.0,163.1061,163.2265,163.0159,163.0159,3811.0
2018-08-07 15:15:00,216.75,216.78,216.6,216.76,4216.0,163.061,163.0836,162.9482,163.0685,4216.0
2018-08-07 15:20:00,216.77,216.93,216.77,216.85,8150.0,163.0761,163.1964,163.0761,163.1362,8150.0
2018-08-07 15:25:00,216.88,216.92,216.72,216.86,5625.0,163.1588,163.1889,163.0384,163.1438,5625.0
2018-08-07 15:30:00,216.86,216.93,216.69,216.69,6123.0,163.1438,163.1964,163.0159,163.0159,6123.0
2018-08-07 15:35:00,216.72,216.92,216.7,216.89,7619.0,163.0384,163.1889,163.0234,163.1663,7619.0
2018-08-07 15:40:00,216.86,216.9,216.78,216.9,9922.0,163.1438,163.1739,163.0836,163.1739,9922.0
2018-08-07 15:45:00,216.94,217.07,216.81,217.07,14719.0,163.2039,163.3017,163.1061,163.3017,14719.0
2018-08-07 15:50:00,217.07,217.12,216.99,217.06,14188.0,163.3017,163.3394,163.2416,163.2942,14188.0
2018-08-07 15:55:00,217.08,217.1,216.84,216.85,31342.0,163.3093,163.3243,163.1287,163.1362,31342.0
2018-08-08 09:30:00,216.92,216.92,216.1,216.25,7319.0,163.1889,163.1889,162.572,162.6849,7319.0
2018-08-08 09:35:00,216.38,216.72,216.04,216.72,1367.0,162.7827,163.0384,162.5269,163.0384,1367.0
2018-08-08 09:40:00,217.09,217.7,217.09,217.3,8908.0,163.3168,163.7757,163.3168,163.4748,8908.0
2018-08-08 09:45:00,217.49,217.77,217.48,217.53,2345.0,163.6177,163.8284,163.6102,163.6478,2345.0
2018-08-08 09:50:00,217.61,217.86,217.29,217.29,8572.0,163.708,163.8961,163.4672,163.4672,8572.0
2018-08-08 09:55:00,217.29,217.48,217.04,217.43,17610.0,163.4672,163.6102,163.2792,163.5726,17610.0
2018-08-08 10:00:00,217.31,217.39,217.09,217.3,10000.0,163.4823,163.5425,163.3168,163.4748,10000.0
2018-08-08 10:05:00,217.25,217.88,217.21,217.88,14259.0,163.4372,163.9111,163.4071,163.9111,14259.0
2018-08-08 10:10:00,217.89,217.89,217.57,217.58,9703.0,163.9186,163.9186,163.6779,163.6854,9703.0
2018-08-08 10:15:00,217.53,217.79,217.49,217.74,13002.0,163.6478,163.8434,163.6177,163.8058,13002.0
2018-08-08 10:20:00,217.72,218.08,217.67,218.08,7838.0,163.7907,164.0616,163.7531,164.0616,7838.0
2018-08-08 10:25:00,218.06,218.06,217.73,217.73,1440.0,164.0465,164.0465,163.7983,163.7983,1440.0
2018-08-08 10:30:00,217.77,217.85,217.45,217.79,14317.0,163.8284,163.8885,163.5876,163.8434,14317.0
2018-08-08 10:35:00,217.78,217.78,217.44,217.71,6505.0,163.8359,163.8359,163.5801,163.7832,6505.0
2018-08-08 10:40:00,217.71,217.91,217.34,217.34,61337.0,163.7832,163.9337,163.5049,163.5049,61337.0
2018-08-08 10:45:00,217.39,217.64,217.38,217.53,16983.0,163.5425,163.7306,163.535,163.6478,16983.0
2018-08-08 10:50:00,217.46,217.88,217.44,217.8,19763.0,163.5951,163.9111,163.5801,163.8509,19763.0
2018-08-08 10:55:00,217.75,218.01,217.7,217.9,6310.0,163.8133,164.0089,163.7757,163.9262,6310.0
2018-08-08 11:00:00,217.93,218.11,217.89,217.99,2500.0,163.9487,164.0841,163.9186,163.9939,2500.0
2018-08-08 11:05:00,218.08,218.23,218.08,218.15,2400.0,164.0616,164.1744,164.0616,164.1142,2400.0
2018-08-08 11:10:00,218.29,218.29,217.95,218.07,4895.0,164.2195,164.2195,163.9638,164.054,4895.0
2018-08-08 11:15:00,218.12,218.36,218.1,218.33,4490.0,164.0917,164.2722,164.0766,164.2496,4490.0
2018-08-08 11:20:00,218.35,218.74,218.35,218.69,4004.0,164.2647,164.5581,164.2647,164.5205,4004.0
2018-08-08 11:25:00,218.74,218.86,218.31,218.52,5025.0,164.5581,164.6484,164.2346,164.3926,5025.0
2018-08-08 11:30:00,218.51,218.68,218.17,218.17,8000.0,164.3851,164.5129,164.1293,164.1293,8000.0
2018-08-08 11:35:00,218.24,218.35,218.06,218.06,2300.0,164.1819,164.2647,164.0465,164.0465,2300.0
2018-08-08 11:40:00,218.03,218.06,217.8,218.0,4259.0,164.0239,164.0465,163.8509,164.0014,4259.0
2018-08-08 11:45:00,218.1,218.25,217.79,217.89,3000.0,164.0766,164.1895,163.8434,163.9186,3000.0
2018-08-08 11:50:00,217.91,218.03,217.78,217.88,17027.0,163.9337,164.0239,163.8359,163.9111,17027.0
2018-08-08 11:55:00,217.93,218.25,217.93,218.15,2740.0,163.9487,164.1895,163.9487,164.1142,2740.0
2018-08-08 12:00:00,218.09,218.17,217.99,218.16,2409.0,164.0691,164.1293,163.9939,164.1217,2409.0
2018-08-08 12:05:00,218.17,218.18,218.05,218.06,2026.0,164.1293,164.1368,164.039,164.0465,2026.0
2018-08-08 12:10:00,218.05,218.15,217.93,218.04,3703.0,164.039,164.1142,163.9487,164.0315,3703.0
2018-08-08 12:15:00,217.92,218.02,217.91,217.91,2602.0,163.9412,164.0164,163.9337,163.9337,2602.0
2018-08-08 12:20:00,217.92,217.96,217.82,217.96,3696.0,163.9412,163.9713,163.866,163.9713,3696.0
2018-08-08 12:25:00,218.02,218.03,217.88,217.99,2880.0,164.0164,164.0239,163.9111,163.9939,2880.0
2018-08-08 12:30:00,217.96,217.98,217.86,217.89,1200.0,163.9713,163.9863,163.8961,163.9186,1200.0
2018-08-08 12:35:00,217.89,217.89,217.53,217.55,5600.0,163.9186,163.9186,163.6478,163.6628,5600.0
2018-08-08 12:40:00,217.58,217.58,217.46,217.46,600.0,163.6854,163.6854,163.5951,163.5951,600.0
2018-08-08 12:45:00,217.42,217.7,217.41,217.7,7666.0,163.565,163.7757,163.5575,163.7757,7666.0
2018-08-08 12:50:00,217.6,217.6,217.54,217.54,600.0,163.7005,163.7005,163.6553,163.6553,600.0
2018-08-08 12:55:00,217.55,217.62,217.5,217.5,2439.0,163.6628,163.7155,163.6252,163.6252,2439.0
2018-08-08 13:00:00,217.45,217.68,217.38,217.63,3200.0,163.5876,163.7606,163.535,163.723,3200.0
2018-08-08 13:05:00,217.7,217.84,217.67,217.78,2000.0,163.7757,163.881,163.7531,163.8359,2000.0
2018-08-08 13:10:00,217.83,217.93,217.74,217.81,7997.0,163.8735,163.9487,163.8058,163.8584,7997.0
2018-08-08 13:15:00,217.79,218.05,217.79,218.02,4223.0,163.8434,164.039,163.8434,164.0164,4223.0
2018-08-08 13:20:00,218.05,218.18,218.04,218.12,3401.0,164.039,164.1368,164.0315,164.0917,3401.0
2018-08-08 13:25:00,218.07,218.09,217.98,218.04,900.0,164.054,164.0691,163.9863,164.0315,900.0
2018-08-08 13:30:00,218.06,218.13,218.06,218.13,1964.0,164.0465,164.0992,164.0465,164.0992,1964.0
2018-08-08 13:35:00,217.99,218.03,217.92,217.92,1900.0,163.9939,164.0239,163.9412,163.9412,1900.0
2018-08-08 13:40:00,217.91,217.92,217.66,217.77,1524.0,163.9337,163.9412,163.7456,163.8284,1524.0
2018-08-08 13:45:00,217.86,217.98,217.86,217.9,1799.0,163.8961,163.9863,163.8961,163.9262,1799.0
2018-08-08 13:50:00,217.8,217.9,217.8,217.88,1409.0,163.8509,163.9262,163.8509,163.9111,1409.0
2018-08-08 13:55:00,217.88,217.89,217.77,217.82,1200.0,163.9111,163.9186,163.8284,163.866,1200.0
2018-08-08 14:00:00,217.74,218.05,217.74,218.05,2641.0,163.8058,164.039,163.8058,164.039,2641.0
2018-08-08 14:05:00,218.04,218.04,217.85,217.88,7482.0,164.0315,164.0315,163.8885,163.9111,7482.0
2018-08-08 14:10:00,217.87,217.87,217.8,217.81,1271.0,163.9036,163.9036,163.8509,163.8584,1271.0
2018-08-08 14:15:00,217.78,217.78,217.58,217.58,2803.0,163.8359,163.8359,163.6854,163.6854,2803.0
2018-08-08 14:20:00,217.59,217.64,217.43,217.51,4255.0,163.6929,163.7306,163.5726,163.6328,4255.0
2018-08-08 14:25:00,217.43,217.48,217.43,217.44,1699.0,163.5726,163.6102,163.5726,163.5801,1699.0
2018-08-08 14:30:00,217.37,217.42,217.36,217.38,1500.0,163.5274,163.565,163.5199,163.535,1500.0
2018-08-08 14:35:00,217.4,217.46,217.37,217.46,1200.0,163.55,163.5951,163.5274,163.5951,1200.0
2018-08-08 14:40:00,217.4,217.4,217.39,217.39,700.0,163.55,163.55,163.5425,163.5425,700.0
2018-08-08 14:45:00,217.38,217.45,217.2,217.2,4072.0,163.535,163.5876,163.3995,163.3995,4072.0
2018-08-08 14:50:00,217.24,217.28,217.19,217.24,1100.0,163.4296,163.4597,163.392,163.4296,1100.0
2018-08-08 14:55:00,217.29,217.29,217.15,217.15,1400.0,163.4672,163.4672,163.3619,163.3619,1400.0
2018-08-08 15:00:00,217.13,217.15,217.02,217.02,1077.0,163.3469,163.3619,163.2641,163.2641,1077.0
2018-08-08 15:05:00,217.03,217.19,217.03,217.04,3471.0,163.2716,163.392,163.2716,163.2792,3471.0
2018-08-08 15:10:00,217.0,217.07,216.94,217.01,6763.0,163.2491,163.3017,163.2039,163.2566,6763.0
2018-08-08 15:15:00,217.01,217.08,216.96,217.0,1600.0,163.2566,163.3093,163.219,163.2491,1600.0
2018-08-08 15:20:00,217.0,217.18,216.99,217.17,5731.0,163.2491,163.3845,163.2416,163.377,5731.0
2018-08-08 15:25:00,217.18,217.42,217.17,217.37,6191.0,163.3845,163.565,163.377,163.5274,6191.0
2018-08-08 15:30:00,217.39,217.51,217.38,217.42,4000.0,163.5425,163.6328,163.535,163.565,4000.0
2018-08-08 15:35:00,217.37,217.44,217.3,217.34,6904.0,163.5274,163.5801,163.4748,163.5049,6904.0
2018-08-08 15:40:00,217.36,217.47,217.33,217.45,8827.0,163.5199,163.6027,163.4973,163.5876,8827.0
2018-08-08 15:45:00,217.42,217.43,217.3,217.41,13701.0,163.565,163.5726,163.4748,163.5575,13701.0
2018-08-08 15:50:00,217.44,217.5,217.31,217.35,13737.0,163.5801,163.6252,163.4823,163.5124,13737.0
2018-08-08 15:55:00,217.34,217.53,217.15,217.23,60268.0,163.5049,163.6478,163.3619,163.4221,60268.0
2018-08-09 09:30:00,217.51,218.17,217.51,217.93,4255.0,163.6328,164.1293,163.6328,163.9487,4255.0
2018-08-09 09:35:00,217.9,218.13,217.08,217.09,2600.0,163.9262,164.0992,163.3093,163.3168,2600.0
2018-08-09 09:40:00,216.89,217.17,216.88,217.17,1857.0,163.1663,163.377,163.1588,163.377,1857.0
2018-08-09 09:45:00,217.24,217.38,217.22,217.29,1718.0,163.4296,163.535,163.4146,163.4672,1718.0
2018-08-09 09:50:00,217.37,217.37,216.87,216.97,15200.0,163.5274,163.5274,163.1513,163.2265,15200.0
2018-08-09 09:55:00,216.9,217.0,215.95,215.95,4274.0,163.1739,163.2491,162.4592,162.4592,4274.0
2018-08-09 10:00:00,216.11,216.71,216.1,216.66,10901.0,162.5795,163.0309,162.572,162.9933,10901.0
2018-08-09 10:05:00,216.65,216.85,216.19,216.19,12658.0,162.9858,163.1362,162.6397,162.6397,12658.0
2018-08-09 10:10:00,216.39,216.66,216.39,216.56,3400.0,162.7902,162.9933,162.7902,162.9181,3400.0
2018-08-09 10:15:00,216.41,216.5,215.96,216.2,9440.0,162.8052,162.8729,162.4667,162.6472,9440.0
2018-08-09 10:20:00,216.23,216.23,215.87,215.99,4600.0,162.6698,162.6698,162.399,162.4893,4600.0
2018-08-09 10:25:00,215.76,215.91,215.66,215.89,7500.0,162.3162,162.4291,162.241,162.414,7500.0
2018-08-09 10:30:00,215.8,215.86,215.66,215.85,9599.0,162.3463,162.3915,162.241,162.3839,9599.0
2018-08-09 10:35:00,215.83,215.86,215.38,215.53,5854.0,162.3689,162.3915,162.0304,162.1432,5854.0
2018-08-09 10:40:00,215.43,215.56,215.33,215.42,5823.0,162.068,162.1658,161.9927,162.0604,5823.0
2018-08-09 10:45:00,215.41,215.65,215.2,215.58,4900.0,162.0529,162.2335,161.8949,162.1808,4900.0
2018-08-09 10:50:00,215.55,215.66,215.5,215.58,8720.0,162.1582,162.241,162.1206,162.1808,8720.0
2018-08-09 10:55:00,215.55,215.57,215.29,215.47,22665.0,162.1582,162.1733,161.9626,162.0981,22665.0
2018-08-09 11:00:00,215.46,215.5,215.16,215.22,5645.0,162.0905,162.1206,161.8648,161.91,5645.0
2018-08-09 11:05:00,215.25,215.73,215.25,215.65,36917.0,161.9326,162.2937,161.9326,162.2335,36917.0
2018-08-09 11:10:00,215.69,215.94,215.69,215.9,2800.0,162.2636,162.4516,162.2636,162.4216,2800.0
2018-08-09 11:15:00,215.93,216.12,215.92,215.94,2982.0,162.4441,162.5871,162.4366,162.4516,2982.0
2018-08-09 11:20:00,215.87,215.93,215.68,215.93,2450.0,162.399,162.4441,162.256,162.4441,2450.0
2018-08-09 11:25:00,215.93,215.97,215.8,215.8,4916.0,162.4441,162.4742,162.3463,162.3463,4916.0
2018-08-09 11:30:00,215.8,215.92,215.74,215.8,7383.0,162.3463,162.4366,162.3012,162.3463,7383.0
2018-08-09 11:35:00,215.88,215.97,215.88,215.88,2424.0,162.4065,162.4742,162.4065,162.4065,2424.0
2018-08-09 11:40:00,215.86,216.24,215.86,216.11,3305.0,162.3915,162.6773,162.3915,162.5795,3305.0
2018-08-09 11:45:00,216.11,216.34,216.11,216.3,2760.0,162.5795,162.7526,162.5795,162.7225,2760.0
2018-08-09 11:50:00,216.3,216.3,215.93,215.93,2900.0,162.7225,162.7225,162.4441,162.4441,2900.0
2018-08-09 11:55:00,215.84,215.84,215.54,215.54,2100.0,162.3764,162.3764,162.1507,162.1507,2100.0
2018-08-09 12:00:00,215.55,215.76,215.46,215.64,4100.0,162.1582,162.3162,162.0905,162.226,4100.0
2018-08-09 12:05:00,215.71,215.8,215.39,215.39,2282.0,162.2786,162.3463,162.0379,162.0379,2282.0
2018-08-09 12:10:00,215.46,215.53,215.46,215.46,2390.0,162.0905,162.1432,162.0905,162.0905,2390.0
2018-08-09 12:15:00,215.52,215.52,215.31,215.39,7868.0,162.1357,162.1357,161.9777,162.0379,7868.0
2018-08-09 12:20:00,215.44,215.52,215.4,215.45,2500.0,162.0755,162.1357,162.0454,162.083,2500.0
2018-08-09 12:25:00,215.37,215.52,215.36,215.5,5305.0,162.0228,162.1357,162.0153,162.1206,5305.0
2018-08-09 12:30:00,215.52,215.63,215.52,215.63,800.0,162.1357,162.2184,162.1357,162.2184,800.0
2018-08-09 12:35:00,215.65,215.84,215.64,215.74,4699.0,162.2335,162.3764,162.226,162.3012,4699.0
2018-08-09 12:40:00,215.7,215.85,215.64,215.64,2181.0,162.2711,162.3839,162.226,162.226,2181.0
2018-08-09 12:45:00,215.71,215.78,215.7,215.78,2630.0,162.2786,162.3313,162.2711,162.3313,2630.0
2018-08-09 12:50:00,215.74,215.81,215.54,215.54,3000.0,162.3012,162.3538,162.1507,162.1507,3000.0
2018-08-09 12:55:00,215.6,215.66,215.59,215.59,1500.0,162.1959,162.241,162.1883,162.1883,1500.0
2018-08-09 13:00:00,215.69,215.88,215.69,215.84,1681.0,162.2636,162.4065,162.2636,162.3764,1681.0
2018-08-09 13:05:00,215.88,216.11,215.87,216.03,2673.0,162.4065,162.5795,162.399,162.5193,2673.0
2018-08-09 13:10:00,216.04,216.04,215.93,215.93,2000.0,162.5269,162.5269,162.4441,162.4441,2000.0
2018-08-09 13:15:00,215.87,215.87,215.67,215.67,1100.0,162.399,162.399,162.2485,162.2485,1100.0
2018-08-09 13:20:00,215.6,215.67,215.51,215.63,2700.0,162.1959,162.2485,162.1282,162.2184,2700.0
2018-08-09 13:25:00,215.55,215.67,215.55,215.57,1800.0,162.1582,162.2485,162.1582,162.1733,1800.0
2018-08-09 13:30:00,215.57,215.78,215.57,215.72,1700.0,162.1733,162.3313,162.1733,162.2861,1700.0
2018-08-09 13:35:00,215.69,215.82,215.63,215.82,1281.0,162.2636,162.3614,162.2184,162.3614,1281.0
2018-08-09 13:40:00,215.8,215.81,215.71,215.72,1100.0,162.3463,162.3538,162.2786,162.2861,1100.0
2018-08-09 13:45:00,215.75,215.81,215.75,215.77,1034.0,162.3087,162.3538,162.3087,162.3238,1034.0
2018-08-09 13:50:00,215.8,215.87,215.8,215.82,1200.0,162.3463,162.399,162.3463,162.3614,1200.0
2018-08-09 13:55:00,215.82,215.9,215.74,215.74,2000.0,162.3614,162.4216,162.3012,162.3012,2000.0
2018-08-09 14:00:00,215.74,215.77,215.62,215.68,2007.0,162.3012,162.3238,162.2109,162.256,2007.0
2018-08-09 14:05:00,215.69,215.71,215.67,215.67,930.0,162.2636,162.2786,162.2485,162.2485,930.0
2018-08-09 14:10:00,215.64,215.8,215.64,215.8,1640.0,162.226,162.3463,162.226,162.3463,1640.0
2018-08-09 14:15:00,215.83,215.96,215.83,215.96,1300.0,162.3689,162.4667,162.3689,162.4667,1300.0
2018-08-09 14:20:00,215.98,216.1,215.96,216.09,4504.0,162.4817,162.572,162.4667,162.5645,4504.0
2018-08-09 14:25:00,216.11,216.22,216.1,216.16,6370.0,162.5795,162.6623,162.572,162.6171,6370.0
2018-08-09 14:30:00,216.2,216.21,216.03,216.05,1908.0,162.6472,162.6548,162.5193,162.5344,1908.0
2018-08-09 14:35:00,216.06,216.1,215.99,216.1,2135.0,162.5419,162.572,162.4893,162.572,2135.0
2018-08-09 14:40:00,216.09,216.1,215.96,215.96,1400.0,162.5645,162.572,162.4667,162.4667,1400.0
2018-08-09 14:45:00,215.92,215.93,215.63,215.77,2500.0,162.4366,162.4441,162.2184,162.3238,2500.0
2018-08-09 14:50:00,215.84,215.98,215.84,215.9,2200.0,162.3764,162.4817,162.3764,162.4216,2200.0
2018-08-09 14:55:00,215.89,215.89,215.67,215.75,3200.0,162.414,162.414,162.2485,162.3087,3200.0
2018-08-09 15:00:00,215.8,215.8,215.66,215.66,1269.0,162.3463,162.3463,162.241,162.241,1269.0
2018-08-09 15:05:00,215.73,215.76,215.68,215.75,2908.0,162.2937,162.3162,162.256,162.3087,2908.0
2018-08-09 15:10:00,215.75,215.88,215.73,215.85,3408.0,162.3087,162.4065,162.2937,162.3839,3408.0
2018-08-09 15:15:00,215.88,215.92,215.67,215.92,2800.0,162.4065,162.4366,162.2485,162.4366,2800.0
2018-08-09 15:20:00,215.86,216.01,215.86,215.93,2501.0,162.3915,162.5043,162.3915,162.4441,2501.0
2018-08-09 15:25:00,215.9,216.0,215.72,216.0,8678.0,162.4216,162.4968,162.2861,162.4968,8678.0
2018-08-09 15:30:00,216.05,216.07,215.81,215.85,8123.0,162.5344,162.5494,162.3538,162.3839,8123.0
2018-08-09 15:35:00,215.85,216.03,215.81,215.91,12227.0,162.3839,162.5193,162.3538,162.4291,12227.0
2018-08-09 15:40:00,215.97,216.14,215.95,216.05,7041.0,162.4742,162.6021,162.4592,162.5344,7041.0
2018-08-09 15:45:00,216.01,216.09,215.95,216.09,16896.0,162.5043,162.5645,162.4592,162.5645,16896.0
2018-08-09 15:50:00,216.08,216.1,215.88,215.88,22741.0,162.557,162.572,162.4065,162.4065,22741.0
2018-08-09 15:55:00,215.88,215.92,215.65,215.79,33292.0,162.4065,162.4366,162.2335,162.3388,33292.0
2018-08-10 09:30:00,215.19,215.85,214.23,215.6,8191.0,161.8874,162.3839,161.1652,162.1959,8191.0
2018-08-10 09:35:00,216.25,216.25,215.73,215.9,2900.0,162.6849,162.6849,162.2937,162.4216,2900.0
2018-08-10 09:40:00,215.89,216.36,215.88,216.17,1500.0,162.414,162.7676,162.4065,162.6247,1500.0
2018-08-10 09:45:00,216.14,216.39,215.99,216.25,3500.0,162.6021,162.7902,162.4893,162.6849,3500.0
2018-08-10 09:50:00,216.87,216.87,216.26,216.7,4043.0,163.1513,163.1513,162.6924,163.0234,4043.0
2018-08-10 09:55:00,216.99,216.99,216.25,216.25,9316.0,163.2416,163.2416,162.6849,162.6849,9316.0
2018-08-10 10:00:00,216.5,217.23,216.5,217.0,27200.0,162.8729,163.4221,162.8729,163.2491,27200.0
2018-08-10 10:05:00,217.06,217.14,216.76,216.79,8000.0,163.2942,163.3544,163.0685,163.0911,8000.0
2018-08-10 10:10:00,216.98,216.98,216.67,216.78,3141.0,163.234,163.234,163.0008,163.0836,3141.0
2018-08-10 10:15:00,216.67,216.79,216.19,216.2,7851.0,163.0008,163.0911,162.6397,162.6472,7851.0
2018-08-10 10:20:00,216.22,216.46,215.63,215.63,5349.0,162.6623,162.8428,162.2184,162.2184,5349.0
2018-08-10 10:25:00,215.65,215.91,215.52,215.91,3200.0,162.2335,162.4291,162.1357,162.4291,3200.0
2018-08-10 10:30:00,216.07,216.07,215.55,215.84,7143.0,162.5494,162.5494,162.1582,162.3764,7143.0
2018-08-10 10:35:00,215.85,216.29,215.78,216.03,4037.0,162.3839,162.7149,162.3313,162.5193,4037.0
2018-08-10 10:40:00,215.98,216.29,215.93,216.19,5464.0,162.4817,162.7149,162.4441,162.6397,5464.0
2018-08-10 10:45:00,216.19,216.27,215.98,216.07,9900.0,162.6397,162.6999,162.4817,162.5494,9900.0
2018-08-10 10:50:00,216.04,216.24,215.86,215.99,3200.0,162.5269,162.6773,162.3915,162.4893,3200.0
2018-08-10 10:55:00,216.04,216.06,215.82,215.82,7569.0,162.5269,162.5419,162.3614,162.3614,7569.0
2018-08-10 11:00:00,215.87,215.89,215.57,215.57,1560.0,162.399,162.414,162.1733,162.1733,1560.0
2018-08-10 11:05:00,215.55,215.71,215.55,215.67,2066.0,162.1582,162.2786,162.1582,162.2485,2066.0
2018-08-10 11:10:00,215.68,215.77,215.49,215.7,1849.0,162.256,162.3238,162.1131,162.2711,1849.0
2018-08-10 11:15:00,215.84,215.93,215.8,215.81,1500.0,162.3764,162.4441,162.3463,162.3538,1500.0
2018-08-10 11:20:00,215.86,215.92,215.5,215.62,9803.0,162.3915,162.4366,162.1206,162.2109,9803.0
2018-08-10 11:25:00,215.74,215.74,215.39,215.5,1600.0,162.3012,162.3012,162.0379,162.1206,1600.0
2018-08-10 11:30:00,215.53,215.67,215.43,215.6,3400.0,162.1432,162.2485,162.068,162.1959,3400.0
2018-08-10 11:35:00,215.68,215.99,215.68,215.9,943.0,162.256,162.4893,162.256,162.4216,943.0
2018-08-10 11:40:00,215.96,215.96,215.64,215.64,1840.0,162.4667,162.4667,162.226,162.226,1840.0
2018-08-10 11:45:00,215.7,215.84,215.69,215.77,2400.0,162.2711,162.3764,162.2636,162.3238,2400.0
2018-08-10 11:50:00,215.77,216.15,215.76,215.91,4029.0,162.3238,162.6096,162.3162,162.4291,4029.0
2018-08-10 11:55:00,215.94,216.01,215.81,215.93,6700.0,162.4516,162.5043,162.3538,162.4441,6700.0
2018-08-10 12:00:00,215.84,215.92,215.84,215.92,200.0,162.3764,162.4366,162.3764,162.4366,200.0
2018-08-10 12:05:00,215.84,215.91,215.73,215.84,2490.0,162.3764,162.4291,162.2937,162.3764,2490.0
2018-08-10 12:10:00,215.78,215.84,215.7,215.73,2300.0,162.3313,162.3764,162.2711,162.2937,2300.0
2018-08-10 12:15:00,215.8,215.84,215.8,215.84,400.0,162.3463,162.3764,162.3463,162.3764,400.0
2018-08-10 12:20:00,215.84,215.94,215.78,215.88,800.0,162.3764,162.4516,162.3313,162.4065,800.0
2018-08-10 12:25:00,215.89,216.06,215.88,215.95,2200.0,162.414,162.5419,162.4065,162.4592,2200.0
2018-08-10 12:30:00,216.0,216.0,215.87,215.88,895.0,162.4968,162.4968,162.399,162.4065,895.0
2018-08-10 12:35:00,215.82,215.91,215.74,215.76,2500.0,162.3614,162.4291,162.3012,162.3162,2500.0
2018-08-10 12:40:00,215.71,215.85,215.68,215.68,2665.0,162.2786,162.3839,162.256,162.256,2665.0
2018-08-10 12:45:00,215.67,215.67,215.42,215.42,1300.0,162.2485,162.2485,162.0604,162.0604,1300.0
2018-08-10 12:50:00,215.36,215.42,215.19,215.19,1500.0,162.0153,162.0604,161.8874,161.8874,1500.0
2018-08-10 12:55:00,215.29,215.29,215.1,215.1,1800.0,161.9626,161.9626,161.8197,161.8197,1800.0
2018-08-10 13:00:00,215.07,215.4,215.06,215.33,3400.0,161.7971,162.0454,161.7896,161.9927,3400.0
2018-08-10 13:05:00,215.4,215.46,215.36,215.36,1800.0,162.0454,162.0905,162.0153,162.0153,1800.0
2018-08-10 13:10:00,215.43,215.43,215.33,215.37,900.0,162.068,162.068,161.9927,162.0228,900.0
2018-08-10 13:15:00,215.26,215.32,215.08,215.12,1000.0,161.9401,161.9852,161.8047,161.8348,1000.0
2018-08-10 13:20:00,215.16,215.29,215.12,215.18,1500.0,161.8648,161.9626,161.8348,161.8799,1500.0
2018-08-10 13:25:00,215.12,215.12,215.04,215.04,400.0,161.8348,161.8348,161.7746,161.7746,400.0
2018-08-10 13:30:00,215.01,215.01,214.79,214.92,1950.0,161.752,161.752,161.5865,161.6843,1950.0
2018-08-10 13:35:00,214.86,214.92,214.8,214.81,1500.0,161.6392,161.6843,161.594,161.6015,1500.0
2018-08-10 13:40:00,214.85,214.9,214.74,214.82,1900.0,161.6316,161.6693,161.5489,161.6091,1900.0
2018-08-10 13:45:00,214.71,214.9,214.71,214.9,677.0,161.5263,161.6693,161.5263,161.6693,677.0
2018-08-10 13:50:00,214.95,214.96,214.86,214.96,5200.0,161.7069,161.7144,161.6392,161.7144,5200.0
2018-08-10 13:55:00,214.95,214.96,214.88,214.95,1700.0,161.7069,161.7144,161.6542,161.7069,1700.0
2018-08-10 14:00:00,214.84,214.9,214.65,214.73,2497.0,161.6241,161.6693,161.4812,161.5414,2497.0
2018-08-10 14:05:00,214.73,215.02,214.69,215.02,1600.0,161.5414,161.7595,161.5113,161.7595,1600.0
2018-08-10 14:10:00,215.02,215.02,214.88,214.89,1404.0,161.7595,161.7595,161.6542,161.6617,1404.0
2018-08-10 14:15:00,214.91,214.91,214.8,214.85,2300.0,161.6768,161.6768,161.594,161.6316,2300.0
2018-08-10 14:20:00,214.88,215.12,214.88,215.02,2900.0,161.6542,161.8348,161.6542,161.7595,2900.0
2018-08-10 14:25:00,215.0,215.15,215.0,215.08,2750.0,161.7445,161.8573,161.7445,161.8047,2750.0
2018-08-10 14:30:00,215.07,215.07,214.94,214.94,1870.0,161.7971,161.7971,161.6993,161.6993,1870.0
2018-08-10 14:35:00,215.02,215.09,214.97,215.09,1700.0,161.7595,161.8122,161.7219,161.8122,1700.0
2018-08-10 14:40:00,215.05,215.13,214.97,214.97,11900.0,161.7821,161.8423,161.7219,161.7219,11900.0
2018-08-10 14:45:00,214.96,215.18,214.94,215.14,2328.0,161.7144,161.8799,161.6993,161.8498,2328.0
2018-08-10 14:50:00,215.17,215.19,215.1,215.15,525.0,161.8724,161.8874,161.8197,161.8573,525.0
2018-08-10 14:55:00,215.11,215.26,215.04,215.19,3400.0,161.8272,161.9401,161.7746,161.8874,3400.0
2018-08-10 15:00:00,215.15,215.15,214.74,214.74,834.0,161.8573,161.8573,161.5489,161.5489,834.0
2018-08-10 15:05:00,214.78,214.79,214.58,214.58,1453.0,161.579,161.5865,161.4285,161.4285,1453.0
2018-08-10 15:10:00,214.47,214.6,214.47,214.48,2918.0,161.3458,161.4436,161.3458,161.3533,2918.0
2018-08-10 15:15:00,214.41,214.55,214.41,214.47,4900.0,161.3006,161.4059,161.3006,161.3458,4900.0
2018-08-10 15:20:00,214.51,214.95,214.51,214.95,3600.0,161.3759,161.7069,161.3759,161.7069,3600.0
2018-08-10 15:25:00,215.0,215.16,214.91,215.03,4500.0,161.7445,161.8648,161.6768,161.767,4500.0
2018-08-10 15:30:00,215.03,215.07,214.83,214.83,2513.0,161.767,161.7971,161.6166,161.6166,2513.0
2018-08-10 15:35:00,214.87,214.99,214.82,214.82,4650.0,161.6467,161.737,161.6091,161.6091,4650.0
2018-08-10 15:40:00,214.86,214.86,214.58,214.71,7303.0,161.6392,161.6392,161.4285,161.5263,7303.0
2018-08-10 15:45:00,214.73,214.74,214.51,214.67,8674.0,161.5414,161.5489,161.3759,161.4962,8674.0
2018-08-10 15:50:00,214.64,214.81,214.63,214.72,11405.0,161.4737,161.6015,161.4661,161.5338,11405.0
2018-08-10 15:55:00,214.72,214.84,214.69,214.75,34074.0,161.5338,161.6241,161.5113,161.5564,34074.0
2018-08-13 09:30:00,214.73,215.57,214.2,215.51,10427.0,161.5414,162.1733,161.1426,162.1282,10427.0
2018-08-13 09:35:00,215.71,215.71,214.79,214.8,2202.0,162.2786,162.2786,161.5865,161.594,2202.0
2018-08-13 09:40:00,214.74,215.29,214.74,215.29,2220.0,161.5489,161.9626,161.5489,161.9626,2220.0
2018-08-13 09:45:00,215.28,215.63,215.28,215.63,1500.0,161.9551,162.2184,161.9551,162.2184,1500.0
2018-08-13 09:50:00,215.47,215.48,215.19,215.42,1500.0,162.0981,162.1056,161.8874,162.0604,1500.0
2018-08-13 09:55:00,215.62,215.84,215.41,215.61,3410.0,162.2109,162.3764,162.0529,162.2034,3410.0
2018-08-13 10:00:00,215.73,216.35,215.67,216.26,8627.0,162.2937,162.7601,162.2485,162.6924,8627.0
2018-08-13 10:05:00,216.44,216.51,216.16,216.28,4400.0,162.8278,162.8805,162.6171,162.7074,4400.0
2018-08-13 10:10:00,216.28,216.42,215.9,215.9,5153.0,162.7074,162.8127,162.4216,162.4216,5153.0
2018-08-13 10:15:00,216.05,216.24,216.05,216.07,2832.0,162.5344,162.6773,162.5344,162.5494,2832.0
2018-08-13 10:20:00,216.05,216.21,215.55,215.79,8800.0,162.5344,162.6548,162.1582,162.3388,8800.0
2018-08-13 10:25:00,215.79,215.79,215.58,215.74,1600.0,162.3388,162.3388,162.1808,162.3012,1600.0
2018-08-13 10:30:00,215.75,216.09,215.74,216.04,10776.0,162.3087,162.5645,162.3012,162.5269,10776.0
2018-08-13 10:35:00,216.05,216.06,215.94,215.99,900.0,162.5344,162.5419,162.4516,162.4893,900.0
2018-08-13 10:40:00,216.07,216.14,215.77,215.77,4400.0,162.5494,162.6021,162.3238,162.3238,4400.0
2018-08-13 10:45:00,215.66,215.66,215.19,215.27,5598.0,162.241,162.241,161.8874,161.9476,5598.0
2018-08-13 10:50:00,215.18,215.36,215.07,215.31,3456.0,161.8799,162.0153,161.7971,161.9777,3456.0
2018-08-13 10:55:00,215.36,215.5,215.0,215.0,2900.0,162.0153,162.1206,161.7445,161.7445,2900.0
2018-08-13 11:00:00,214.99,215.16,214.98,215.12,2400.0,161.737,161.8648,161.7294,161.8348,2400.0
2018-08-13 11:05:00,215.06,215.07,214.98,214.98,2100.0,161.7896,161.7971,161.7294,161.7294,2100.0
2018-08-13 11:10:00,215.03,215.45,215.03,215.35,4210.0,161.767,162.083,161.767,162.0078,4210.0
2018-08-13 11:15:00,215.29,215.42,215.22,215.42,3501.0,161.9626,162.0604,161.91,162.0604,3501.0
2018-08-13 11:20:00,215.3,215.46,215.21,215.29,11696.0,161.9702,162.0905,161.9025,161.9626,11696.0
2018-08-13 11:25:00,215.38,215.39,215.27,215.39,3720.0,162.0304,162.0379,161.9476,162.0379,3720.0
2018-08-13 11:30:00,215.45,215.76,215.45,215.51,2429.0,162.083,162.3162,162.083,162.1282,2429.0
2018-08-13 11:35:00,215.57,215.71,215.52,215.6,1900.0,162.1733,162.2786,162.1357,162.1959,1900.0
2018-08-13 11:40:00,215.6,215.63,215.42,215.48,3981.0,162.1959,162.2184,162.0604,162.1056,3981.0
2018-08-13 11:45:00,215.54,215.56,215.42,215.45,2780.0,162.1507,162.1658,162.0604,162.083,2780.0
2018-08-13 11:50:00,215.51,215.53,215.36,215.47,3125.0,162.1282,162.1432,162.0153,162.0981,3125.0
2018-08-13 11:55:00,215.51,215.52,215.36,215.47,3790.0,162.1282,162.1357,162.0153,162.0981,3790.0
2018-08-13 12:00:00,215.44,215.44,215.34,215.36,1800.0,162.0755,162.0755,162.0003,162.0153,1800.0
2018-08-13 12:05:00,215.43,215.52,215.43,215.43,2062.0,162.068,162.1357,162.068,162.068,2062.0
2018-08-13 12:10:00,215.46,215.49,215.28,215.38,3283.0,162.0905,162.1131,161.9551,162.0304,3283.0
2018-08-13 12:15:00,215.35,215.39,215.24,215.3,2100.0,162.0078,162.0379,161.925,161.9702,2100.0
2018-08-13 12:20:00,215.25,215.45,215.25,215.44,2300.0,161.9326,162.083,161.9326,162.0755,2300.0
2018-08-13 12:25:00,215.48,215.63,215.46,215.63,2625.0,162.1056,162.2184,162.0905,162.2184,2625.0
2018-08-13 12:30:00,215.54,215.54,215.54,215.54,100.0,162.1507,162.1507,162.1507,162.1507,100.0
2018-08-13 12:35:00,215.52,215.77,215.52,215.77,1200.0,162.1357,162.3238,162.1357,162.3238,1200.0
2018-08-13 12:40:00,215.69,215.86,215.68,215.86,1475.0,162.2636,162.3915,162.256,162.3915,1475.0
2018-08-13 12:45:00,215.8,215.8,215.61,215.61,2903.0,162.3463,162.3463,162.2034,162.2034,2903.0
2018-08-13 12:50:00,215.62,215.62,215.39,215.48,2900.0,162.2109,162.2109,162.0379,162.1056,2900.0
2018-08-13 12:55:00,215.46,215.52,215.39,215.48,1300.0,162.0905,162.1357,162.0379,162.1056,1300.0
2018-08-13 13:00:00,215.37,215.45,215.32,215.45,1200.0,162.0228,162.083,161.9852,162.083,1200.0
2018-08-13 13:05:00,215.4,215.59,215.37,215.59,2000.0,162.0454,162.1883,162.0228,162.1883,2000.0
2018-08-13 13:10:00,215.53,215.77,215.53,215.77,1696.0,162.1432,162.3238,162.1432,162.3238,1696.0
2018-08-13 13:15:00,215.85,215.85,215.63,215.63,1979.0,162.3839,162.3839,162.2184,162.2184,1979.0
2018-08-13 13:20:00,215.64,215.77,215.59,215.62,3569.0,162.226,162.3238,162.1883,162.2109,3569.0
2018-08-13 13:25:00,215.62,215.71,215.62,215.71,400.0,162.2109,162.2786,162.2109,162.2786,400.0
2018-08-13 13:30:00,215.7,215.76,215.54,215.71,2400.0,162.2711,162.3162,162.1507,162.2786,2400.0
2018-08-13 13:35:00,215.73,215.79,215.7,215.73,1700.0,162.2937,162.3388,162.2711,162.2937,1700.0
2018-08-13 13:40:00,215.81,215.81,215.62,215.73,2700.0,162.3538,162.3538,162.2109,162.2937,2700.0
2018-08-13 13:45:00,215.75,215.75,215.03,215.03,8961.0,162.3087,162.3087,161.767,161.767,8961.0
2018-08-13 13:50:00,215.03,215.15,214.95,215.05,15309.0,161.767,161.8573,161.7069,161.7821,15309.0
2018-08-13 13:55:00,215.02,215.16,215.02,215.16,4400.0,161.7595,161.8648,161.7595,161.8648,4400.0
2018-08-13 14:00:00,215.17,215.37,215.16,215.37,800.0,161.8724,162.0228,161.8648,162.0228,800.0
2018-08-13 14:05:00,215.45,215.45,215.2,215.3,4100.0,162.083,162.083,161.8949,161.9702,4100.0
2018-08-13 14:10:00,215.44,215.49,215.41,215.41,3422.0,162.0755,162.1131,162.0529,162.0529,3422.0
2018-08-13 14:15:00,215.36,215.36,215.36,215.36,100.0,162.0153,162.0153,162.0153,162.0153,100.0
2018-08-13 14:20:00,215.39,215.46,215.36,215.45,2900.0,162.0379,162.0905,162.0153,162.083,2900.0
2018-08-13 14:25:00,215.46,215.72,215.46,215.7,9236.0,162.0905,162.2861,162.0905,162.2711,9236.0
2018-08-13 14:30:00,215.67,215.67,215.49,215.57,1300.0,162.2485,162.2485,162.1131,162.1733,1300.0
2018-08-13 14:35:00,215.57,215.69,215.56,215.69,1600.0,162.1733,162.2636,162.1658,162.2636,1600.0
2018-08-13 14:40:00,215.62,215.62,215.49,215.49,1023.0,162.2109,162.2109,162.1131,162.1131,1023.0
2018-08-13 14:45:00,215.56,215.61,215.46,215.57,3066.0,162.1658,162.2034,162.0905,162.1733,3066.0
2018-08-13 14:50:00,215.61,215.61,215.57,215.57,1300.0,162.2034,162.2034,162.1733,162.1733,1300.0
2018-08-13 14:55:00,215.6,215.6,215.4,215.43,3274.0,162.1959,162.1959,162.0454,162.068,3274.0
2018-08-13 15:00:00,215.37,215.38,215.3,215.38,1301.0,162.0228,162.0304,161.9702,162.0304,1301.0
2018-08-13 15:05:00,215.39,215.46,215.39,215.42,1300.0,162.0379,162.0905,162.0379,162.0604,1300.0
2018-08-13 15:10:00,215.44,215.54,215.37,215.46,3614.0,162.0755,162.1507,162.0228,162.0905,3614.0
2018-08-13 15:15:00,215.39,215.51,215.39,215.42,1200.0,162.0379,162.1282,162.0379,162.0604,1200.0
2018-08-13 15:20:00,215.4,215.53,215.33,215.53,2618.0,162.0454,162.1432,161.9927,162.1432,2618.0
2018-08-13 15:25:00,215.55,215.55,215.49,215.5,3955.0,162.1582,162.1582,162.1131,162.1206,3955.0
2018-08-13 15:30:00,215.48,215.5,215.32,215.44,6934.0,162.1056,162.1206,161.9852,162.0755,6934.0
2018-08-13 15:35:00,215.4,215.59,215.4,215.53,4300.0,162.0454,162.1883,162.0454,162.1432,4300.0
2018-08-13 15:40:00,215.49,215.62,215.45,215.47,6274.0,162.1131,162.2109,162.083,162.0981,6274.0
2018-08-13 15:45:00,215.45,215.45,215.17,215.22,8056.0,162.083,162.083,161.8724,161.91,8056.0
2018-08-13 15:50:00,215.21,215.36,215.17,215.36,9116.0,161.9025,162.0153,161.8724,162.0153,9116.0
2018-08-13 15:55:00,215.33,215.35,215.11,215.2,25601.0,161.9927,162.0078,161.8272,161.8949,25601.0
2018-08-14 09:30:00,214.92,216.12,214.92,215.59,8564.0,161.6843,162.5871,161.6843,162.1883,8564.0
2018-08-14 09:35:00,215.54,215.54,214.88,214.88,1200.0,162.1507,162.1507,161.6542,161.6542,1200.0
2018-08-14 09:40:00,215.09,215.65,214.94,214.94,3792.0,161.8122,162.2335,161.6993,161.6993,3792.0
2018-08-14 09:45:00,215.14,215.27,214.69,214.87,5080.0,161.8498,161.9476,161.5113,161.6467,5080.0
2018-08-14 09:50:00,214.88,215.1,214.79,214.85,5065.0,161.6542,161.8197,161.5865,161.6316,5065.0
2018-08-14 09:55:00,214.76,214.87,214.55,214.69,1700.0,161.5639,161.6467,161.4059,161.5113,1700.0
2018-08-14 10:00:00,214.72,215.19,214.72,215.15,7625.0,161.5338,161.8874,161.5338,161.8573,7625.0
2018-08-14 10:05:00,215.21,215.29,215.07,215.16,5183.0,161.9025,161.9626,161.7971,161.8648,5183.0
2018-08-14 10:10:00,215.2,215.36,215.18,215.36,3028.0,161.8949,162.0153,161.8799,162.0153,3028.0
2018-08-14 10:15:00,215.29,215.32,215.0,215.02,53427.0,161.9626,161.9852,161.7445,161.7595,53427.0
2018-08-14 10:20:00,215.13,215.49,215.11,215.49,5859.0,161.8423,162.1131,161.8272,162.1131,5859.0
2018-08-14 10:25:00,215.56,215.56,215.16,215.16,500.0,162.1658,162.1658,161.8648,161.8648,500.0
2018-08-14 10:30:00,215.2,215.44,215.18,215.28,1767.0,161.8949,162.0755,161.8799,161.9551,1767.0
2018-08-14 10:35:00,215.34,215.49,215.25,215.47,1568.0,162.0003,162.1131,161.9326,162.0981,1568.0
2018-08-14 10:40:00,215.56,215.56,215.4,215.4,900.0,162.1658,162.1658,162.0454,162.0454,900.0
2018-08-14 10:45:00,215.38,215.86,215.38,215.84,4300.0,162.0304,162.3915,162.0304,162.3764,4300.0
2018-08-14 10:50:00,215.79,215.9,215.66,215.9,3145.0,162.3388,162.4216,162.241,162.4216,3145.0
2018-08-14 10:55:00,215.93,216.06,215.83,216.06,2633.0,162.4441,162.5419,162.3689,162.5419,2633.0
2018-08-14 11:00:00,216.01,216.36,216.01,216.36,4211.0,162.5043,162.7676,162.5043,162.7676,4211.0
2018-08-14 11:05:00,216.23,216.26,216.23,216.26,429.0,162.6698,162.6924,162.6698,162.6924,429.0
2018-08-14 11:10:00,216.31,216.54,216.3,216.54,6659.0,162.73,162.903,162.7225,162.903,6659.0
2018-08-14 11:15:00,216.51,216.57,216.43,216.43,5500.0,162.8805,162.9256,162.8203,162.8203,5500.0
2018-08-14 11:20:00,216.36,216.36,216.15,216.26,1505.0,162.7676,162.7676,162.6096,162.6924,1505.0
2018-08-14 11:25:00,216.31,216.42,216.31,216.36,1300.0,162.73,162.8127,162.73,162.7676,1300.0
2018-08-14 11:30:00,216.39,216.39,216.24,216.27,2100.0,162.7902,162.7902,162.6773,162.6999,2100.0
2018-08-14 11:35:00,216.26,216.26,216.08,216.19,10655.0,162.6924,162.6924,162.557,162.6397,10655.0
2018-08-14 11:40:00,216.19,216.34,216.18,216.34,1178.0,162.6397,162.7526,162.6322,162.7526,1178.0
2018-08-14 11:45:00,216.34,216.44,216.25,216.29,3217.0,162.7526,162.8278,162.6849,162.7149,3217.0
2018-08-14 11:50:00,216.33,216.45,216.29,216.39,2600.0,162.745,162.8353,162.7149,162.7902,2600.0
2018-08-14 11:55:00,216.41,216.47,216.28,216.32,2722.0,162.8052,162.8504,162.7074,162.7375,2722.0
2018-08-14 12:00:00,216.38,216.38,216.24,216.36,1914.0,162.7827,162.7827,162.6773,162.7676,1914.0
2018-08-14 12:05:00,216.33,216.39,216.29,216.38,1800.0,162.745,162.7902,162.7149,162.7827,1800.0
2018-08-14 12:10:00,216.45,216.46,216.33,216.33,3577.0,162.8353,162.8428,162.745,162.745,3577.0
2018-08-14 12:15:00,216.39,216.44,216.37,216.39,3661.0,162.7902,162.8278,162.7751,162.7902,3661.0
2018-08-14 12:20:00,216.45,216.46,216.34,216.41,1200.0,162.8353,162.8428,162.7526,162.8052,1200.0
2018-08-14 12:25:00,216.45,216.54,216.31,216.31,4900.0,162.8353,162.903,162.73,162.73,4900.0
2018-08-14 12:30:00,216.33,216.36,216.12,216.13,4170.0,162.745,162.7676,162.5871,162.5946,4170.0
2018-08-14 12:35:00,216.12,216.24,216.12,216.22,4125.0,162.5871,162.6773,162.5871,162.6623,4125.0
2018-08-14 12:40:00,216.23,216.27,216.18,216.18,2300.0,162.6698,162.6999,162.6322,162.6322,2300.0
2018-08-14 12:45:00,216.16,216.2,216.07,216.07,4437.0,162.6171,162.6472,162.5494,162.5494,4437.0
2018-08-14 12:50:00,216.06,216.16,216.06,216.16,3000.0,162.5419,162.6171,162.5419,162.6171,3000.0
2018-08-14 12:55:00,216.18,216.18,215.95,215.99,11903.0,162.6322,162.6322,162.4592,162.4893,11903.0
2018-08-14 13:00:00,215.98,216.14,215.98,216.06,6645.0,162.4817,162.6021,162.4817,162.5419,6645.0
2018-08-14 13:05:00,216.07,216.2,216.06,216.12,1789.0,162.5494,162.6472,162.5419,162.5871,1789.0
2018-08-14 13:10:00,216.15,216.15,216.02,216.03,1800.0,162.6096,162.6096,162.5118,162.5193,1800.0
2018-08-14 13:15:00,216.02,216.02,216.0,216.01,400.0,162.5118,162.5118,162.4968,162.5043,400.0
2018-08-14 13:20:00,215.97,216.05,215.94,216.05,3437.0,162.4742,162.5344,162.4516,162.5344,3437.0
2018-08-14 13:25:00,216.06,216.24,216.06,216.2,1017.0,162.5419,162.6773,162.5419,162.6472,1017.0
2018-08-14 13:30:00,216.21,216.28,216.15,216.27,2585.0,162.6548,162.7074,162.6096,162.6999,2585.0
2018-08-14 13:35:00,216.29,216.32,216.22,216.23,2561.0,162.7149,162.7375,162.6623,162.6698,2561.0
2018-08-14 13:40:00,216.22,216.22,216.13,216.15,4020.0,162.6623,162.6623,162.5946,162.6096,4020.0
2018-08-14 13:45:00,216.07,216.12,215.97,216.04,4323.0,162.5494,162.5871,162.4742,162.5269,4323.0
2018-08-14 13:50:00,216.03,216.06,216.02,216.04,1200.0,162.5193,162.5419,162.5118,162.5269,1200.0
2018-08-14 13:55:00,216.01,216.12,215.99,216.06,3708.0,162.5043,162.5871,162.4893,162.5419,3708.0
2018-08-14 14:00:00,216.06,216.19,216.06,216.17,1695.0,162.5419,162.6397,162.5419,162.6247,1695.0
2018-08-14 14:05:00,216.17,216.18,216.07,216.13,3513.0,162.6247,162.6322,162.5494,162.5946,3513.0
2018-08-14 14:10:00,216.12,216.18,216.06,216.12,3912.0,162.5871,162.6322,162.5419,162.5871,3912.0
2018-08-14 14:15:00,216.1,216.27,216.07,216.27,10236.0,162.572,162.6999,162.5494,162.6999,10236.0
2018-08-14 14:20:00,216.31,216.39,216.15,216.23,10014.0,162.73,162.7902,162.6096,162.6698,10014.0
2018-08-14 14:25:00,216.18,216.2,216.08,216.15,7621.0,162.6322,162.6472,162.557,162.6096,7621.0
2018-08-14 14:30:00,216.15,216.32,216.14,216.21,2975.0,162.6096,162.7375,162.6021,162.6548,2975.0
2018-08-14 14:35:00,216.24,216.32,216.24,216.29,3600.0,162.6773,162.7375,162.6773,162.7149,3600.0
2018-08-14 14:40:00,216.25,216.28,216.22,216.22,3711.0,162.6849,162.7074,162.6623,162.6623,3711.0
2018-08-14 14:45:00,216.23,216.27,216.2,216.25,2963.0,162.6698,162.6999,162.6472,162.6849,2963.0
2018-08-14 14:50:00,216.26,216.32,216.21,216.24,3601.0,162.6924,162.7375,162.6548,162.6773,3601.0
2018-08-14 14:55:00,216.22,216.31,216.2,216.31,6624.0,162.6623,162.73,162.6472,162.73,6624.0
2018-08-14 15:00:00,216.28,216.29,216.18,216.19,5250.0,162.7074,162.7149,162.6322,162.6397,5250.0
2018-08-14 15:05:00,216.21,216.29,216.18,216.26,7206.0,162.6548,162.7149,162.6322,162.6924,7206.0
2018-08-14 15:10:00,216.3,216.41,216.26,216.3,4217.0,162.7225,162.8052,162.6924,162.7225,4217.0
2018-08-14 15:15:00,216.27,216.33,216.25,216.31,10088.0,162.6999,162.745,162.6849,162.73,10088.0
2018-08-14 15:20:00,216.29,216.31,216.22,216.28,2951.0,162.7149,162.73,162.6623,162.7074,2951.0
2018-08-14 15:25:00,216.28,216.29,216.11,216.17,11068.0,162.7074,162.7149,162.5795,162.6247,11068.0
2018-08-14 15:30:00,216.2,216.24,216.14,216.16,14496.0,162.6472,162.6773,162.6021,162.6171,14496.0
2018-08-14 15:35:00,216.16,216.22,216.12,216.18,8426.0,162.6171,162.6623,162.5871,162.6322,8426.0
2018-08-14 15:40:00,216.21,216.21,216.04,216.06,9228.0,162.6548,162.6548,162.5269,162.5419,9228.0
2018-08-14 15:45:00,216.05,216.06,215.9,215.92,11560.0,162.5344,162.5419,162.4216,162.4366,11560.0
2018-08-14 15:50:00,215.92,215.96,215.79,215.91,15273.0,162.4366,162.4667,162.3388,162.4291,15273.0
2018-08-14 15:55:00,215.89,215.99,215.88,215.95,27145.0,162.414,162.4893,162.4065,162.4592,27145.0
2018-08-15 09:30:00,216.36,216.82,215.67,216.13,6615.0,162.7676,163.1137,162.2485,162.5946,6615.0
2018-08-15 09:35:00,216.12,216.86,215.66,216.56,5710.0,162.5871,163.1438,162.241,162.9181,5710.0
2018-08-15 09:40:00,216.56,216.82,216.37,216.65,3200.0,162.9181,163.1137,162.7751,162.9858,3200.0
2018-08-15 09:45:00,216.77,217.08,216.22,216.22,5300.0,163.0761,163.3093,162.6623,162.6623,5300.0
2018-08-15 09:50:00,216.28,216.44,216.09,216.44,5200.0,162.7074,162.8278,162.5645,162.8278,5200.0
2018-08-15 09:55:00,216.44,216.84,216.25,216.5,5594.0,162.8278,163.1287,162.6849,162.8729,5594.0
2018-08-15 10:00:00,216.69,216.75,216.46,216.49,7197.0,163.0159,163.061,162.8428,162.8654,7197.0
2018-08-15 10:05:00,216.38,216.54,216.27,216.38,3200.0,162.7827,162.903,162.6999,162.7827,3200.0
2018-08-15 10:10:00,216.41,216.67,216.4,216.51,4450.0,162.8052,163.0008,162.7977,162.8805,4450.0
2018-08-15 10:15:00,216.55,216.64,216.39,216.53,2100.0,162.9105,162.9783,162.7902,162.8955,2100.0
2018-08-15 10:20:00,216.71,217.17,216.71,217.17,4214.0,163.0309,163.377,163.0309,163.377,4214.0
2018-08-15 10:25:00,217.25,217.41,216.95,217.07,6524.0,163.4372,163.5575,163.2115,163.3017,6524.0
2018-08-15 10:30:00,217.3,217.67,217.3,217.66,4277.0,163.4748,163.7531,163.4748,163.7456,4277.0
2018-08-15 10:35:00,217.82,218.15,217.82,218.15,3086.0,163.866,164.1142,163.866,164.1142,3086.0
2018-08-15 10:40:00,218.14,218.32,218.14,218.18,1101.0,164.1067,164.2421,164.1067,164.1368,1101.0
2018-08-15 10:45:00,218.23,218.23,217.83,217.96,8600.0,164.1744,164.1744,163.8735,163.9713,8600.0
2018-08-15 10:50:00,217.99,218.08,217.99,218.02,1400.0,163.9939,164.0616,163.9939,164.0164,1400.0
2018-08-15 10:55:00,218.13,218.32,218.13,218.32,5147.0,164.0992,164.2421,164.0992,164.2421,5147.0
2018-08-15 11:00:00,218.23,218.51,218.23,218.36,5640.0,164.1744,164.3851,164.1744,164.2722,5640.0
2018-08-15 11:05:00,218.43,218.62,218.43,218.61,1700.0,164.3249,164.4678,164.3249,164.4603,1700.0
2018-08-15 11:10:00,218.75,218.75,218.6,218.74,9128.0,164.5656,164.5656,164.4528,164.5581,9128.0
2018-08-15 11:15:00,218.7,218.7,218.34,218.42,6313.0,164.528,164.528,164.2572,164.3173,6313.0
2018-08-15 11:20:00,218.41,218.58,218.38,218.57,2955.0,164.3098,164.4377,164.2873,164.4302,2955.0
2018-08-15 11:25:00,218.65,218.73,218.62,218.65,3700.0,164.4904,164.5506,164.4678,164.4904,3700.0
2018-08-15 11:30:00,218.65,218.73,218.53,218.53,10595.0,164.4904,164.5506,164.4001,164.4001,10595.0
2018-08-15 11:35:00,218.5,218.56,218.19,218.19,2400.0,164.3775,164.4227,164.1443,164.1443,2400.0
2018-08-15 11:40:00,218.2,218.35,218.19,218.26,7373.0,164.1518,164.2647,164.1443,164.197,7373.0
2018-08-15 11:45:00,218.2,218.2,218.03,218.08,1300.0,164.1518,164.1518,164.0239,164.0616,1300.0
2018-08-15 11:50:00,218.13,218.3,218.13,218.26,1100.0,164.0992,164.2271,164.0992,164.197,1100.0
2018-08-15 11:55:00,218.26,218.55,218.19,218.55,2196.0,164.197,164.4151,164.1443,164.4151,2196.0
2018-08-15 12:00:00,218.5,218.58,218.44,218.46,2399.0,164.3775,164.4377,164.3324,164.3474,2399.0
2018-08-15 12:05:00,218.5,218.82,218.5,218.78,3316.0,164.3775,164.6183,164.3775,164.5882,3316.0
2018-08-15 12:10:00,218.85,218.93,218.7,218.74,2800.0,164.6408,164.701,164.528,164.5581,2800.0
2018-08-15 12:15:00,218.72,218.96,218.68,218.9,6070.0,164.543,164.7236,164.5129,164.6785,6070.0
2018-08-15 12:20:00,218.9,218.9,218.76,218.77,4007.0,164.6785,164.6785,164.5731,164.5807,4007.0
2018-08-15 12:25:00,218.76,218.92,218.69,218.84,6947.0,164.5731,164.6935,164.5205,164.6333,6947.0
2018-08-15 12:30:00,218.82,219.0,218.82,218.98,2400.0,164.6183,164.7537,164.6183,164.7386,2400.0
2018-08-15 12:35:00,219.0,219.13,218.98,219.13,5607.0,164.7537,164.8515,164.7386,164.8515,5607.0
2018-08-15 12:40:00,219.08,219.08,218.77,218.9,20081.0,164.8139,164.8139,164.5807,164.6785,20081.0
2018-08-15 12:45:00,218.85,219.04,218.85,219.04,2200.0,164.6408,164.7838,164.6408,164.7838,2200.0
2018-08-15 12:50:00,219.04,219.14,218.98,218.98,3726.0,164.7838,164.859,164.7386,164.7386,3726.0
2018-08-15 12:55:00,218.99,218.99,218.67,218.67,3645.0,164.7462,164.7462,164.5054,164.5054,3645.0
2018-08-15 13:00:00,218.63,218.73,218.63,218.73,1000.0,164.4753,164.5506,164.4753,164.5506,1000.0
2018-08-15 13:05:00,218.76,219.04,218.76,218.93,3669.0,164.5731,164.7838,164.5731,164.701,3669.0
2018-08-15 13:10:00,218.92,218.93,218.64,218.64,2200.0,164.6935,164.701,164.4829,164.4829,2200.0
2018-08-15 13:15:00,218.71,218.86,218.69,218.86,12100.0,164.5355,164.6484,164.5205,164.6484,12100.0
2018-08-15 13:20:00,218.9,219.06,218.83,218.95,2780.0,164.6785,164.7988,164.6258,164.7161,2780.0
2018-08-15 13:25:00,219.0,219.2,218.99,219.2,2000.0,164.7537,164.9041,164.7462,164.9041,2000.0
2018-08-15 13:30:00,219.19,219.2,218.99,219.04,5081.0,164.8966,164.9041,164.7462,164.7838,5081.0
2018-08-15 13:35:00,219.02,219.09,219.02,219.09,1565.0,164.7687,164.8214,164.7687,164.8214,1565.0
2018-08-15 13:40:00,219.12,219.34,219.12,219.32,1901.0,164.844,165.0095,164.844,164.9944,1901.0
2018-08-15 13:45:00,219.27,219.37,219.24,219.25,2686.0,164.9568,165.032,164.9342,164.9418,2686.0
2018-08-15 13:50:00,219.25,219.25,219.11,219.12,3154.0,164.9418,164.9418,164.8364,164.844,3154.0
2018-08-15 13:55:00,219.19,219.36,219.15,219.36,2600.0,164.8966,165.0245,164.8665,165.0245,2600.0
2018-08-15 14:00:00,219.36,219.36,218.99,219.05,18129.0,165.0245,165.0245,164.7462,164.7913,18129.0
2018-08-15 14:05:00,219.01,219.01,218.88,218.9,1808.0,164.7612,164.7612,164.6634,164.6785,1808.0
2018-08-15 14:10:00,218.92,219.15,218.91,218.98,4808.0,164.6935,164.8665,164.686,164.7386,4808.0
2018-08-15 14:15:00,219.05,219.08,218.91,219.01,18518.0,164.7913,164.8139,164.686,164.7612,18518.0
2018-08-15 14:20:00,218.99,219.12,218.99,219.07,16654.0,164.7462,164.844,164.7462,164.8063,16654.0
2018-08-15 14:25:00,219.04,219.04,218.85,218.94,5992.0,164.7838,164.7838,164.6408,164.7085,5992.0
2018-08-15 14:30:00,218.88,219.07,218.88,219.01,8681.0,164.6634,164.8063,164.6634,164.7612,8681.0
2018-08-15 14:35:00,218.99,219.02,218.96,218.96,2700.0,164.7462,164.7687,164.7236,164.7236,2700.0
2018-08-15 14:40:00,218.96,219.04,218.93,218.95,4281.0,164.7236,164.7838,164.701,164.7161,4281.0
2018-08-15 14:45:00,219.03,219.03,218.86,219.0,15443.0,164.7762,164.7762,164.6484,164.7537,15443.0
2018-08-15 14:50:00,219.0,219.0,218.75,218.87,5000.0,164.7537,164.7537,164.5656,164.6559,5000.0
2018-08-15 14:55:00,218.88,219.04,218.88,218.97,2800.0,164.6634,164.7838,164.6634,164.7311,2800.0
2018-08-15 15:00:00,219.02,219.14,218.99,218.99,10746.0,164.7687,164.859,164.7462,164.7462,10746.0
2018-08-15 15:05:00,218.99,219.06,218.97,218.97,5900.0,164.7462,164.7988,164.7311,164.7311,5900.0
2018-08-15 15:10:00,219.01,219.01,218.85,218.86,4799.0,164.7612,164.7612,164.6408,164.6484,4799.0
2018-08-15 15:15:00,218.86,218.93,218.81,218.85,5021.0,164.6484,164.701,164.6107,164.6408,5021.0
2018-08-15 15:20:00,218.85,218.95,218.81,218.88,19155.0,164.6408,164.7161,164.6107,164.6634,19155.0
2018-08-15 15:25:00,218.88,218.92,218.76,218.87,4725.0,164.6634,164.6935,164.5731,164.6559,4725.0
2018-08-15 15:30:00,218.87,219.14,218.86,219.13,9056.0,164.6559,164.859,164.6484,164.8515,9056.0
2018-08-15 15:35:00,219.15,219.3,219.13,219.24,9796.0,164.8665,164.9794,164.8515,164.9342,9796.0
2018-08-15 15:40:00,219.25,219.35,219.1,219.13,16525.0,164.9418,165.017,164.8289,164.8515,16525.0
2018-08-15 15:45:00,219.08,219.27,219.08,219.27,15254.0,164.8139,164.9568,164.8139,164.9568,15254.0
2018-08-15 15:50:00,219.23,219.4,219.15,219.37,12096.0,164.9267,165.0546,164.8665,165.032,12096.0
2018-08-15 15:55:00,219.38,219.48,219.11,219.26,56921.0,165.0396,165.1148,164.8364,164.9493,56921.0
2018-08-16 09:30:00,219.13,219.38,219.13,219.31,4214.0,164.8515,165.0396,164.8515,164.9869,4214.0
2018-08-16 09:35:00,219.01,219.14,218.77,218.98,8977.0,164.7612,164.859,164.5807,164.7386,8977.0
2018-08-16 09:40:00,219.42,219.87,219.26,219.69,3452.0,165.0696,165.4082,164.9493,165.2728,3452.0
2018-08-16 09:45:00,219.75,219.75,219.29,219.66,13816.0,165.3179,165.3179,164.9718,165.2502,13816.0
2018-08-16 09:50:00,219.69,219.89,219.5,219.51,8142.0,165.2728,165.4232,165.1298,165.1374,8142.0
2018-08-16 09:55:00,219.57,219.65,219.32,219.65,6500.0,165.1825,165.2427,164.9944,165.2427,6500.0
2018-08-16 10:00:00,219.67,219.96,219.54,219.54,7508.0,165.2577,165.4759,165.1599,165.1599,7508.0
2018-08-16 10:05:00,219.65,219.65,219.03,219.03,5624.0,165.2427,165.2427,164.7762,164.7762,5624.0
2018-08-16 10:10:00,219.1,219.11,218.9,218.96,5200.0,164.8289,164.8364,164.6785,164.7236,5200.0
2018-08-16 10:15:00,218.96,219.45,218.95,219.4,7100.0,164.7236,165.0922,164.7161,165.0546,7100.0
2018-08-16 10:20:00,219.41,219.54,219.08,219.2,6820.0,165.0621,165.1599,164.8139,164.9041,6820.0
2018-08-16 10:25:00,219.15,219.48,219.15,219.3,4188.0,164.8665,165.1148,164.8665,164.9794,4188.0
2018-08-16 10:30:00,219.35,219.89,219.28,219.76,4916.0,165.017,165.4232,164.9643,165.3254,4916.0
2018-08-16 10:35:00,219.68,219.76,219.44,219.51,4600.0,165.2652,165.3254,165.0847,165.1374,4600.0
2018-08-16 10:40:00,219.5,219.63,219.29,219.54,5670.0,165.1298,165.2276,164.9718,165.1599,5670.0
2018-08-16 10:45:00,219.6,219.71,219.45,219.65,7849.0,165.2051,165.2878,165.0922,165.2427,7849.0
2018-08-16 10:50:00,219.65,219.71,219.55,219.61,5500.0,165.2427,165.2878,165.1674,165.2126,5500.0
2018-08-16 10:55:00,219.66,219.72,219.53,219.64,7759.0,165.2502,165.2953,165.1524,165.2352,7759.0
2018-08-16 11:00:00,219.67,219.72,219.58,219.71,6340.0,165.2577,165.2953,165.19,165.2878,6340.0
2018-08-16 11:05:00,219.69,219.87,219.66,219.8,10634.0,165.2728,165.4082,165.2502,165.3555,10634.0
2018-08-16 11:10:00,219.79,219.91,219.73,219.91,2600.0,165.348,165.4383,165.3029,165.4383,2600.0
2018-08-16 11:15:00,219.86,219.87,219.62,219.86,2825.0,165.4007,165.4082,165.2201,165.4007,2825.0
2018-08-16 11:20:00,219.88,220.17,219.83,220.08,2400.0,165.4157,165.6339,165.3781,165.5662,2400.0
2018-08-16 11:25:00,220.08,220.33,220.06,220.31,2300.0,165.5662,165.7542,165.5511,165.7392,2300.0
2018-08-16 11:30:00,220.41,220.6,220.36,220.59,6855.0,165.8144,165.9574,165.7768,165.9498,6855.0
2018-08-16 11:35:00,220.58,220.59,220.35,220.35,3300.0,165.9423,165.9498,165.7693,165.7693,3300.0
2018-08-16 11:40:00,220.34,220.51,220.34,220.5,1550.0,165.7618,165.8897,165.7618,165.8821,1550.0
2018-08-16 11:45:00,220.4,220.44,220.25,220.44,2275.0,165.8069,165.837,165.6941,165.837,2275.0
2018-08-16 11:50:00,220.48,220.65,220.4,220.64,7632.0,165.8671,165.995,165.8069,165.9875,7632.0
2018-08-16 11:55:00,220.63,220.71,220.51,220.7,2905.0,165.9799,166.0401,165.8897,166.0326,2905.0
2018-08-16 12:00:00,220.7,221.09,220.7,220.98,8802.0,166.0326,166.326,166.0326,166.2432,8802.0
2018-08-16 12:05:00,220.99,221.09,220.99,221.0,3594.0,166.2508,166.326,166.2508,166.2583,3594.0
2018-08-16 12:10:00,221.0,221.21,221.0,221.14,3077.0,166.2583,166.4163,166.2583,166.3636,3077.0
2018-08-16 12:15:00,221.19,221.19,220.88,220.88,3000.0,166.4012,166.4012,166.168,166.168,3000.0
2018-08-16 12:20:00,220.84,220.85,220.63,220.76,2800.0,166.1379,166.1454,165.9799,166.0777,2800.0
2018-08-16 12:25:00,220.76,220.98,220.68,220.9,5982.0,166.0777,166.2432,166.0175,166.183,5982.0
2018-08-16 12:30:00,220.88,221.06,220.88,221.06,1300.0,166.168,166.3034,166.168,166.3034,1300.0
2018-08-16 12:35:00,221.14,221.19,221.09,221.16,3441.0,166.3636,166.4012,166.326,166.3786,3441.0
2018-08-16 12:40:00,221.15,221.27,220.93,221.0,4256.0,166.3711,166.4614,166.2056,166.2583,4256.0
2018-08-16 12:45:00,221.01,221.01,220.84,220.84,1261.0,166.2658,166.2658,166.1379,166.1379,1261.0
2018-08-16 12:50:00,220.79,220.85,220.59,220.7,3125.0,166.1003,166.1454,165.9498,166.0326,3125.0
2018-08-16 12:55:00,220.74,220.79,220.68,220.68,2125.0,166.0627,166.1003,166.0175,166.0175,2125.0
2018-08-16 13:00:00,220.79,220.94,220.67,220.72,4313.0,166.1003,166.2131,166.01,166.0476,4313.0
2018-08-16 13:05:00,220.83,220.83,220.63,220.74,2203.0,166.1304,166.1304,165.9799,166.0627,2203.0
2018-08-16 13:10:00,220.68,220.74,220.65,220.73,1000.0,166.0175,166.0627,165.995,166.0552,1000.0
2018-08-16 13:15:00,220.72,220.92,220.72,220.92,5101.0,166.0476,166.1981,166.0476,166.1981,5101.0
2018-08-16 13:20:00,220.91,221.22,220.91,221.22,1201.0,166.1906,166.4238,166.1906,166.4238,1201.0
2018-08-16 13:25:00,221.23,221.33,221.17,221.19,3600.0,166.4313,166.5065,166.3862,166.4012,3600.0
2018-08-16 13:30:00,221.25,221.54,221.25,221.44,7961.0,166.4464,166.6645,166.4464,166.5893,7961.0
2018-08-16 13:35:00,221.47,221.56,221.27,221.3,7273.0,166.6119,166.6796,166.4614,166.484,7273.0
2018-08-16 13:40:00,221.27,221.29,221.14,221.22,3930.0,166.4614,166.4764,166.3636,166.4238,3930.0
2018-08-16 13:45:00,221.17,221.27,221.15,221.18,2900.0,166.3862,166.4614,166.3711,166.3937,2900.0
2018-08-16 13:50:00,221.21,221.21,221.0,221.05,4100.0,166.4163,166.4163,166.2583,166.2959,4100.0
2018-08-16 13:55:00,221.06,221.11,221.01,221.01,4660.0,166.3034,166.341,166.2658,166.2658,4660.0
2018-08-16 14:00:00,220.97,221.04,220.8,220.8,3253.0,166.2357,166.2884,166.1078,166.1078,3253.0
2018-08-16 14:05:00,220.79,221.03,220.77,221.03,2800.0,166.1003,166.2808,166.0853,166.2808,2800.0
2018-08-16 14:10:00,220.95,220.95,220.62,220.86,5930.0,166.2207,166.2207,165.9724,166.153,5930.0
2018-08-16 14:15:00,220.82,220.89,220.72,220.82,6200.0,166.1229,166.1755,166.0476,166.1229,6200.0
2018-08-16 14:20:00,220.78,220.87,220.77,220.86,3518.0,166.0928,166.1605,166.0853,166.153,3518.0
2018-08-16 14:25:00,220.82,220.94,220.82,220.91,4694.0,166.1229,166.2131,166.1229,166.1906,4694.0
2018-08-16 14:30:00,220.87,220.92,220.76,220.92,4904.0,166.1605,166.1981,166.0777,166.1981,4904.0
2018-08-16 14:35:00,220.92,221.07,220.92,221.02,5182.0,166.1981,166.3109,166.1981,166.2733,5182.0
2018-08-16 14:40:00,221.0,221.02,220.76,220.76,5160.0,166.2583,166.2733,166.0777,166.0777,5160.0
2018-08-16 14:45:00,220.74,220.81,220.63,220.64,3499.0,166.0627,166.1153,165.9799,165.9875,3499.0
2018-08-16 14:50:00,220.64,220.66,220.39,220.44,4330.0,165.9875,166.0025,165.7994,165.837,4330.0
2018-08-16 14:55:00,220.43,220.59,220.42,220.54,2989.0,165.8295,165.9498,165.8219,165.9122,2989.0
2018-08-16 15:00:00,220.56,220.59,220.51,220.52,2800.0,165.9273,165.9498,165.8897,165.8972,2800.0
2018-08-16 15:05:00,220.61,220.63,220.53,220.56,3200.0,165.9649,165.9799,165.9047,165.9273,3200.0
2018-08-16 15:10:00,220.54,220.61,220.44,220.59,3718.0,165.9122,165.9649,165.837,165.9498,3718.0
2018-08-16 15:15:00,220.62,220.88,220.6,220.7,5975.0,165.9724,166.168,165.9574,166.0326,5975.0
2018-08-16 15:20:00,220.71,220.84,220.71,220.81,3180.0,166.0401,166.1379,166.0401,166.1153,3180.0
2018-08-16 15:25:00,220.77,220.79,220.64,220.79,3257.0,166.0853,166.1003,165.9875,166.1003,3257.0
2018-08-16 15:30:00,220.79,220.97,220.66,220.74,7046.0,166.1003,166.2357,166.0025,166.0627,7046.0
2018-08-16 15:35:00,220.75,220.78,220.67,220.73,4656.0,166.0702,166.0928,166.01,166.0552,4656.0
2018-08-16 15:40:00,220.76,220.81,220.64,220.68,5306.0,166.0777,166.1153,165.9875,166.0175,5306.0
2018-08-16 15:45:00,220.7,220.86,220.7,220.73,11128.0,166.0326,166.153,166.0326,166.0552,11128.0
2018-08-16 15:50:00,220.71,220.83,220.65,220.66,18528.0,166.0401,166.1304,165.995,166.0025,18528.0
2018-08-16 15:55:00,220.65,220.93,220.65,220.9,36893.0,165.995,166.2056,165.995,166.183,36893.0
2018-08-17 09:30:00,221.55,221.55,221.21,221.47,22877.0,166.672,166.672,166.4163,166.6119,22877.0
2018-08-17 09:35:00,221.36,221.84,220.95,221.82,11930.0,166.5291,166.8902,166.2207,166.8752,11930.0
2018-08-17 09:40:00,221.81,221.86,221.58,221.86,2142.0,166.8676,166.9053,166.6946,166.9053,2142.0
2018-08-17 09:45:00,222.13,222.25,221.72,222.0,4252.0,167.1084,167.1987,166.7999,167.0106,4252.0
2018-08-17 09:50:00,222.07,222.42,221.99,222.17,2663.0,167.0632,167.3265,167.0031,167.1385,2663.0
2018-08-17 09:55:00,222.1,222.25,221.87,221.92,3450.0,167.0858,167.1987,166.9128,166.9504,3450.0
2018-08-17 10:00:00,222.03,222.49,222.03,222.41,5189.0,167.0331,167.3792,167.0331,167.319,5189.0
2018-08-17 10:05:00,222.42,222.53,221.75,221.75,43506.0,167.3265,167.4093,166.8225,166.8225,43506.0
2018-08-17 10:10:00,221.84,222.17,221.84,222.17,5643.0,166.8902,167.1385,166.8902,167.1385,5643.0
2018-08-17 10:15:00,222.21,222.45,222.04,222.18,7576.0,167.1686,167.3491,167.0407,167.146,7576.0
2018-08-17 10:20:00,222.11,222.25,222.02,222.18,4121.0,167.0933,167.1987,167.0256,167.146,4121.0
2018-08-17 10:25:00,222.24,222.29,221.97,222.03,7116.0,167.1911,167.2287,166.988,167.0331,7116.0
2018-08-17 10:30:00,222.08,222.1,221.85,221.94,6826.0,167.0708,167.0858,166.8977,166.9654,6826.0
2018-08-17 10:35:00,222.07,222.1,221.91,222.1,2878.0,167.0632,167.0858,166.9429,167.0858,2878.0
2018-08-17 10:40:00,222.08,222.15,222.08,222.15,1600.0,167.0708,167.1234,167.0708,167.1234,1600.0
2018-08-17 10:45:00,222.19,222.58,222.19,222.58,4679.0,167.1535,167.4469,167.1535,167.4469,4679.0
2018-08-17 10:50:00,222.58,222.68,222.49,222.54,5212.0,167.4469,167.5221,167.3792,167.4168,5212.0
2018-08-17 10:55:00,222.55,222.61,222.29,222.54,4784.0,167.4243,167.4695,167.2287,167.4168,4784.0
2018-08-17 11:00:00,222.53,222.87,222.53,222.75,9260.0,167.4093,167.6651,167.4093,167.5748,9260.0
2018-08-17 11:05:00,222.81,222.82,222.63,222.73,2445.0,167.6199,167.6275,167.4845,167.5598,2445.0
2018-08-17 11:10:00,222.83,223.16,222.83,223.05,3900.0,167.635,167.8832,167.635,167.8005,3900.0
2018-08-17 11:15:00,223.0,223.28,223.0,223.13,7359.0,167.7629,167.9735,167.7629,167.8607,7359.0
2018-08-17 11:20:00,223.12,223.12,222.74,222.74,2959.0,167.8532,167.8532,167.5673,167.5673,2959.0
2018-08-17 11:25:00,222.8,222.89,222.77,222.77,3410.0,167.6124,167.6801,167.5899,167.5899,3410.0
2018-08-17 11:30:00,222.83,223.01,222.78,222.89,4212.0,167.635,167.7704,167.5974,167.6801,4212.0
2018-08-17 11:35:00,222.87,223.1,222.84,222.99,6781.0,167.6651,167.8381,167.6425,167.7554,6781.0
2018-08-17 11:40:00,223.06,223.11,222.86,222.86,5290.0,167.808,167.8456,167.6576,167.6576,5290.0
2018-08-17 11:45:00,222.87,222.92,222.78,222.85,1400.0,167.6651,167.7027,167.5974,167.65,1400.0
2018-08-17 11:50:00,222.76,222.86,222.75,222.86,1929.0,167.5823,167.6576,167.5748,167.6576,1929.0
2018-08-17 11:55:00,222.8,222.89,222.74,222.78,3002.0,167.6124,167.6801,167.5673,167.5974,3002.0
2018-08-17 12:00:00,222.66,222.93,222.66,222.84,3800.0,167.5071,167.7102,167.5071,167.6425,3800.0
2018-08-17 12:05:00,222.84,223.27,222.84,223.25,2966.0,167.6425,167.966,167.6425,167.951,2966.0
2018-08-17 12:10:00,223.25,223.37,223.19,223.19,3500.0,167.951,168.0412,167.9058,167.9058,3500.0
2018-08-17 12:15:00,223.32,223.32,223.2,223.32,400.0,168.0036,168.0036,167.9133,168.0036,400.0
2018-08-17 12:20:00,223.22,223.38,223.16,223.38,3264.0,167.9284,168.0488,167.8832,168.0488,3264.0
2018-08-17 12:25:00,223.36,223.37,223.25,223.37,2702.0,168.0337,168.0412,167.951,168.0412,2702.0
2018-08-17 12:30:00,223.31,223.36,223.22,223.35,2640.0,167.9961,168.0337,167.9284,168.0262,2640.0
2018-08-17 12:35:00,223.34,223.42,223.27,223.33,7800.0,168.0187,168.0788,167.966,168.0111,7800.0
2018-08-17 12:40:00,223.31,223.34,223.17,223.34,8962.0,167.9961,168.0187,167.8908,168.0187,8962.0
2018-08-17 12:45:00,223.27,223.42,223.27,223.42,1606.0,167.966,168.0788,167.966,168.0788,1606.0
2018-08-17 12:50:00,223.4,223.5,223.2,223.3,12229.0,168.0638,168.139,167.9133,167.9886,12229.0
2018-08-17 12:55:00,223.27,223.31,223.21,223.24,2701.0,167.966,167.9961,167.9209,167.9434,2701.0
2018-08-17 13:00:00,223.24,223.24,223.14,223.22,2385.0,167.9434,167.9434,167.8682,167.9284,2385.0
2018-08-17 13:05:00,223.27,223.37,223.22,223.28,1600.0,167.966,168.0412,167.9284,167.9735,1600.0
2018-08-17 13:10:00,223.3,223.32,223.22,223.22,1380.0,167.9886,168.0036,167.9284,167.9284,1380.0
2018-08-17 13:15:00,223.23,223.35,223.19,223.26,3050.0,167.9359,168.0262,167.9058,167.9585,3050.0
2018-08-17 13:20:00,223.3,223.33,223.26,223.26,520.0,167.9886,168.0111,167.9585,167.9585,520.0
2018-08-17 13:25:00,223.27,223.42,223.27,223.41,1936.0,167.966,168.0788,167.966,168.0713,1936.0
2018-08-17 13:30:00,223.33,223.37,223.26,223.28,2000.0,168.0111,168.0412,167.9585,167.9735,2000.0
2018-08-17 13:35:00,223.29,223.4,223.29,223.4,2023.0,167.981,168.0638,167.981,168.0638,2023.0
2018-08-17 13:40:00,223.47,223.47,223.41,223.42,1638.0,168.1165,168.1165,168.0713,168.0788,1638.0
2018-08-17 13:45:00,223.39,223.6,223.39,223.6,1900.0,168.0563,168.2143,168.0563,168.2143,1900.0
2018-08-17 13:50:00,223.6,223.66,223.5,223.58,4400.0,168.2143,168.2594,168.139,168.1992,4400.0
2018-08-17 13:55:00,223.6,223.66,223.58,223.58,4494.0,168.2143,168.2594,168.1992,168.1992,4494.0
2018-08-17 14:00:00,223.66,223.83,223.58,223.83,2906.0,168.2594,168.3873,168.1992,168.3873,2906.0
2018-08-17 14:05:00,223.81,223.83,223.55,223.55,2851.0,168.3722,168.3873,168.1766,168.1766,2851.0
2018-08-17 14:10:00,223.65,223.65,223.4,223.43,2370.0,168.2519,168.2519,168.0638,168.0864,2370.0
2018-08-17 14:15:00,223.51,223.57,223.17,223.17,3700.0,168.1466,168.1917,167.8908,167.8908,3700.0
2018-08-17 14:20:00,223.14,223.31,223.14,223.31,1419.0,167.8682,167.9961,167.8682,167.9961,1419.0
2018-08-17 14:25:00,223.33,223.38,223.15,223.38,4186.0,168.0111,168.0488,167.8757,168.0488,4186.0
2018-08-17 14:30:00,223.38,223.43,223.06,223.15,5694.0,168.0488,168.0864,167.808,167.8757,5694.0
2018-08-17 14:35:00,223.1,223.17,222.89,222.96,3273.0,167.8381,167.8908,167.6801,167.7328,3273.0
2018-08-17 14:40:00,222.89,223.01,222.85,222.85,2407.0,167.6801,167.7704,167.65,167.65,2407.0
2018-08-17 14:45:00,222.79,222.89,222.78,222.84,2943.0,167.6049,167.6801,167.5974,167.6425,2943.0
2018-08-17 14:50:00,222.83,223.16,222.83,223.03,3450.0,167.635,167.8832,167.635,167.7854,3450.0
2018-08-17 14:55:00,223.04,223.11,223.0,223.11,1733.0,167.793,167.8456,167.7629,167.8456,1733.0
2018-08-17 15:00:00,223.12,223.21,223.08,223.21,5000.0,167.8532,167.9209,167.8231,167.9209,5000.0
2018-08-17 15:05:00,223.24,223.32,223.19,223.23,5566.0,167.9434,168.0036,167.9058,167.9359,5566.0
2018-08-17 15:10:00,223.2,223.3,223.19,223.19,9111.0,167.9133,167.9886,167.9058,167.9058,9111.0
2018-08-17 15:15:00,223.16,223.18,223.05,223.16,4657.0,167.8832,167.8983,167.8005,167.8832,4657.0
2018-08-17 15:20:00,223.22,223.22,222.97,222.97,3500.0,167.9284,167.9284,167.7403,167.7403,3500.0
2018-08-17 15:25:00,222.94,222.99,222.87,222.98,6981.0,167.7177,167.7554,167.6651,167.7478,6981.0
2018-08-17 15:30:00,222.95,222.97,222.9,222.97,4540.0,167.7253,167.7403,167.6876,167.7403,4540.0
2018-08-17 15:35:00,222.94,223.0,222.88,222.98,5959.0,167.7177,167.7629,167.6726,167.7478,5959.0
2018-08-17 15:40:00,222.99,223.11,222.96,223.07,10949.0,167.7554,167.8456,167.7328,167.8155,10949.0
2018-08-17 15:45:00,223.08,223.34,223.05,223.24,24055.0,167.8231,168.0187,167.8005,167.9434,24055.0
2018-08-17 15:50:00,223.24,223.28,223.03,223.09,22726.0,167.9434,167.9735,167.7854,167.8306,22726.0
2018-08-17 15:55:00,223.11,223.68,223.1,223.56,139044.0,167.8456,168.2744,167.8381,168.1842,139044.0
2018-08-20 09:30:00,223.47,223.6,223.43,223.56,11150.0,168.1165,168.2143,168.0864,168.1842,11150.0
2018-08-20 09:35:00,223.54,223.57,222.03,222.77,27700.0,168.1691,168.1917,167.0331,167.5899,27700.0
2018-08-20 09:40:00,222.77,223.01,222.56,223.0,5157.0,167.5899,167.7704,167.4319,167.7629,5157.0
2018-08-20 09:45:00,223.0,223.2,222.76,222.83,3220.0,167.7629,167.9133,167.5823,167.635,3220.0
2018-08-20 09:50:00,222.74,223.06,222.73,223.06,1300.0,167.5673,167.808,167.5598,167.808,1300.0
2018-08-20 09:55:00,223.06,223.47,223.04,223.47,1068.0,167.808,168.1165,167.793,168.1165,1068.0
2018-08-20 10:00:00,223.69,223.98,223.47,223.63,4100.0,168.282,168.5001,168.1165,168.2368,4100.0
2018-08-20 10:05:00,223.55,223.91,223.51,223.75,2300.0,168.1766,168.4475,168.1466,168.3271,2300.0
2018-08-20 10:10:00,223.75,224.13,223.61,224.1,4194.0,168.3271,168.613,168.2218,168.5904,4194.0
2018-08-20 10:15:00,224.12,224.75,223.98,224.17,7273.0,168.6055,169.0794,168.5001,168.6431,7273.0
2018-08-20 10:20:00,224.16,224.44,224.15,224.17,5607.0,168.6355,168.8462,168.628,168.6431,5607.0
2018-08-20 10:25:00,224.1,224.35,223.99,224.34,9160.0,168.5904,168.7785,168.5077,168.771,9160.0
2018-08-20 10:30:00,224.27,224.52,224.27,224.52,4142.0,168.7183,168.9064,168.7183,168.9064,4142.0
2018-08-20 10:35:00,224.36,224.52,224.21,224.31,2214.0,168.786,168.9064,168.6732,168.7484,2214.0
2018-08-20 10:40:00,224.36,224.51,224.29,224.29,2018.0,168.786,168.8989,168.7333,168.7333,2018.0
2018-08-20 10:45:00,224.24,224.35,224.14,224.14,2208.0,168.6957,168.7785,168.6205,168.6205,2208.0
2018-08-20 10:50:00,224.27,224.55,224.26,224.46,4051.0,168.7183,168.9289,168.7108,168.8612,4051.0
2018-08-20 10:55:00,224.55,224.69,224.41,224.41,3661.0,168.9289,169.0343,168.8236,168.8236,3661.0
2018-08-20 11:00:00,224.4,224.61,224.29,224.35,7060.0,168.8161,168.9741,168.7333,168.7785,7060.0
2018-08-20 11:05:00,224.38,224.72,224.35,224.57,4883.0,168.8011,169.0568,168.7785,168.944,4883.0
2018-08-20 11:10:00,224.62,224.64,224.49,224.6,2492.0,168.9816,168.9967,168.8838,168.9666,2492.0
2018-08-20 11:15:00,224.74,224.81,224.63,224.79,1820.0,169.0719,169.1245,168.9891,169.1095,1820.0
2018-08-20 11:20:00,224.81,224.81,224.61,224.7,2657.0,169.1245,169.1245,168.9741,169.0418,2657.0
2018-08-20 11:25:00,224.75,224.75,224.53,224.55,3584.0,169.0794,169.0794,168.9139,168.9289,3584.0
2018-08-20 11:30:00,224.39,224.56,224.27,224.4,7358.0,168.8086,168.9365,168.7183,168.8161,7358.0
2018-08-20 11:35:00,224.34,224.48,224.33,224.33,1700.0,168.771,168.8763,168.7634,168.7634,1700.0
2018-08-20 11:40:00,224.29,224.31,224.14,224.3,1154.0,168.7333,168.7484,168.6205,168.7409,1154.0
2018-08-20 11:45:00,224.43,224.62,224.43,224.62,3051.0,168.8387,168.9816,168.8387,168.9816,3051.0
2018-08-20 11:50:00,224.51,224.6,224.45,224.45,1900.0,168.8989,168.9666,168.8537,168.8537,1900.0
2018-08-20 11:55:00,224.54,224.71,224.47,224.47,3403.0,168.9214,169.0493,168.8688,168.8688,3403.0
2018-08-20 12:00:00,224.57,224.96,224.57,224.95,1700.0,168.944,169.2374,168.944,169.2299,1700.0
2018-08-20 12:05:00,224.89,224.89,224.65,224.86,2600.0,169.1847,169.1847,169.0042,169.1622,2600.0
2018-08-20 12:10:00,224.87,225.0,224.84,224.84,2520.0,169.1697,169.2675,169.1471,169.1471,2520.0
2018-08-20 12:15:00,224.8,224.8,224.61,224.78,6850.0,169.117,169.117,168.9741,169.102,6850.0
2018-08-20 12:20:00,224.8,224.89,224.73,224.78,3208.0,169.117,169.1847,169.0644,169.102,3208.0
2018-08-20 12:25:00,224.73,224.88,224.72,224.82,4174.0,169.0644,169.1772,169.0568,169.1321,4174.0
2018-08-20 12:30:00,224.84,225.27,224.73,225.27,10564.0,169.1471,169.4706,169.0644,169.4706,10564.0
2018-08-20 12:35:00,225.29,225.29,225.03,225.11,3788.0,169.4856,169.4856,169.29,169.3502,3788.0
2018-08-20 12:40:00,225.08,225.16,225.01,225.03,1546.0,169.3277,169.3878,169.275,169.29,1546.0
2018-08-20 12:45:00,225.05,225.09,224.77,224.81,13914.0,169.3051,169.3352,169.0945,169.1245,13914.0
2018-08-20 12:50:00,224.8,224.82,224.75,224.8,4928.0,169.117,169.1321,169.0794,169.117,4928.0
2018-08-20 12:55:00,224.8,224.8,224.66,224.75,10755.0,169.117,169.117,169.0117,169.0794,10755.0
2018-08-20 13:00:00,224.72,224.72,224.58,224.69,2001.0,169.0568,169.0568,168.9515,169.0343,2001.0
2018-08-20 13:05:00,224.77,224.81,224.72,224.78,4320.0,169.0945,169.1245,169.0568,169.102,4320.0
2018-08-20 13:10:00,224.8,224.87,224.78,224.78,2500.0,169.117,169.1697,169.102,169.102,2500.0
2018-08-20 13:15:00,224.82,224.83,224.76,224.76,1387.0,169.1321,169.1396,169.0869,169.0869,1387.0
2018-08-20 13:20:00,224.72,224.72,224.45,224.5,5850.0,169.0568,169.0568,168.8537,168.8913,5850.0
2018-08-20 13:25:00,224.5,224.61,224.49,224.51,2600.0,168.8913,168.9741,168.8838,168.8989,2600.0
2018-08-20 13:30:00,224.55,224.55,224.47,224.5,2800.0,168.9289,168.9289,168.8688,168.8913,2800.0
2018-08-20 13:35:00,224.47,224.47,224.12,224.12,7965.0,168.8688,168.8688,168.6055,168.6055,7965.0
2018-08-20 13:40:00,224.18,224.23,224.16,224.18,2398.0,168.6506,168.6882,168.6355,168.6506,2398.0
2018-08-20 13:45:00,224.22,224.37,224.18,224.35,1925.0,168.6807,168.7935,168.6506,168.7785,1925.0
2018-08-20 13:50:00,224.4,224.42,224.25,224.32,4100.0,168.8161,168.8311,168.7033,168.7559,4100.0
2018-08-20 13:55:00,224.34,224.37,224.1,224.18,2310.0,168.771,168.7935,168.5904,168.6506,2310.0
2018-08-20 14:00:00,224.16,224.22,224.08,224.22,1250.0,168.6355,168.6807,168.5754,168.6807,1250.0
2018-08-20 14:05:00,224.24,224.31,224.14,224.14,2125.0,168.6957,168.7484,168.6205,168.6205,2125.0
2018-08-20 14:10:00,224.11,224.11,223.79,223.79,2450.0,168.5979,168.5979,168.3572,168.3572,2450.0
2018-08-20 14:15:00,223.8,223.8,223.68,223.78,1892.0,168.3647,168.3647,168.2744,168.3497,1892.0
2018-08-20 14:20:00,223.81,223.82,223.38,223.57,3909.0,168.3722,168.3798,168.0488,168.1917,3909.0
2018-08-20 14:25:00,223.5,223.5,223.15,223.16,5826.0,168.139,168.139,167.8757,167.8832,5826.0
2018-08-20 14:30:00,223.08,223.14,222.9,223.07,2907.0,167.8231,167.8682,167.6876,167.8155,2907.0
2018-08-20 14:35:00,223.08,223.11,222.98,223.04,4600.0,167.8231,167.8456,167.7478,167.793,4600.0
2018-08-20 14:40:00,223.04,223.09,222.86,222.92,5045.0,167.793,167.8306,167.6576,167.7027,5045.0
2018-08-20 14:45:00,222.9,222.95,222.72,222.8,5712.0,167.6876,167.7253,167.5522,167.6124,5712.0
2018-08-20 14:50:00,222.8,222.8,222.66,222.72,12710.0,167.6124,167.6124,167.5071,167.5522,12710.0
2018-08-20 14:55:00,222.62,222.69,222.44,222.54,7665.0,167.477,167.5297,167.3416,167.4168,7665.0
2018-08-20 15:00:00,222.58,222.8,222.55,222.73,2977.0,167.4469,167.6124,167.4243,167.5598,2977.0
2018-08-20 15:05:00,222.73,222.84,222.71,222.72,1719.0,167.5598,167.6425,167.5447,167.5522,1719.0
2018-08-20 15:10:00,222.65,222.79,222.56,222.79,1921.0,167.4996,167.6049,167.4319,167.6049,1921.0
2018-08-20 15:15:00,222.77,222.84,222.77,222.8,7141.0,167.5899,167.6425,167.5899,167.6124,7141.0
2018-08-20 15:20:00,222.8,222.86,222.72,222.8,5953.0,167.6124,167.6576,167.5522,167.6124,5953.0
2018-08-20 15:25:00,222.84,222.85,222.72,222.79,2600.0,167.6425,167.65,167.5522,167.6049,2600.0
2018-08-20 15:30:00,222.8,222.99,222.8,222.84,7664.0,167.6124,167.7554,167.6124,167.6425,7664.0
2018-08-20 15:35:00,222.85,223.01,222.84,223.01,2749.0,167.65,167.7704,167.6425,167.7704,2749.0
2018-08-20 15:40:00,223.01,223.01,222.93,223.0,7133.0,167.7704,167.7704,167.7102,167.7629,7133.0
2018-08-20 15:45:00,223.04,223.04,222.65,222.65,9402.0,167.793,167.793,167.4996,167.4996,9402.0
2018-08-20 15:50:00,222.69,222.86,222.6,222.67,13004.0,167.5297,167.6576,167.462,167.5146,13004.0
2018-08-20 15:55:00,222.68,222.79,222.35,222.5,66392.0,167.5221,167.6049,167.2739,167.3867,66392.0
2018-08-21 09:30:00,222.33,222.71,221.62,222.1,4691.0,167.2588,167.5447,166.7247,167.0858,4691.0
2018-08-21 09:35:00,221.88,222.22,221.81,221.81,5495.0,166.9203,167.1761,166.8676,166.8676,5495.0
2018-08-21 09:40:00,221.67,221.7,221.67,221.68,495.0,166.7623,166.7849,166.7623,166.7698,495.0
2018-08-21 09:45:00,221.75,221.75,221.4,221.74,2494.0,166.8225,166.8225,166.5592,166.815,2494.0
2018-08-21 09:50:00,221.73,221.75,221.46,221.56,4276.0,166.8075,166.8225,166.6043,166.6796,4276.0
2018-08-21 09:55:00,221.67,221.7,221.34,221.35,5907.0,166.7623,166.7849,166.5141,166.5216,5907.0
2018-08-21 10:00:00,221.35,221.54,221.2,221.39,5800.0,166.5216,166.6645,166.4087,166.5517,5800.0
2018-08-21 10:05:00,221.36,221.71,221.27,221.64,11258.0,166.5291,166.7924,166.4614,166.7398,11258.0
2018-08-21 10:10:00,221.66,221.92,221.65,221.72,4600.0,166.7548,166.9504,166.7473,166.7999,4600.0
2018-08-21 10:15:00,221.82,221.92,221.49,221.49,4600.0,166.8752,166.9504,166.6269,166.6269,4600.0
2018-08-21 10:20:00,221.43,221.73,221.43,221.61,1235.0,166.5818,166.8075,166.5818,166.7172,1235.0
2018-08-21 10:25:00,221.62,221.73,221.46,221.56,8144.0,166.7247,166.8075,166.6043,166.6796,8144.0
2018-08-21 10:30:00,221.5,221.78,221.49,221.61,5948.0,166.6344,166.8451,166.6269,166.7172,5948.0
2018-08-21 10:35:00,221.52,221.82,221.51,221.65,6600.0,166.6495,166.8752,166.642,166.7473,6600.0
2018-08-21 10:40:00,221.64,221.66,221.5,221.54,4910.0,166.7398,166.7548,166.6344,166.6645,4910.0
2018-08-21 10:45:00,221.48,221.77,221.48,221.61,5700.0,166.6194,166.8376,166.6194,166.7172,5700.0
2018-08-21 10:50:00,221.69,221.74,221.6,221.68,2100.0,166.7774,166.815,166.7097,166.7698,2100.0
2018-08-21 10:55:00,221.76,221.76,221.55,221.55,1700.0,166.83,166.83,166.672,166.672,1700.0
2018-08-21 11:00:00,221.58,221.62,221.54,221.62,800.0,166.6946,166.7247,166.6645,166.7247,800.0
2018-08-21 11:05:00,221.67,221.75,221.54,221.55,2649.0,166.7623,166.8225,166.6645,166.672,2649.0
2018-08-21 11:10:00,221.55,221.55,221.36,221.52,3754.0,166.672,166.672,166.5291,166.6495,3754.0
2018-08-21 11:15:00,221.63,221.74,221.55,221.74,1400.0,166.7322,166.815,166.672,166.815,1400.0
2018-08-21 11:20:00,221.64,221.75,221.58,221.64,3626.0,166.7398,166.8225,166.6946,166.7398,3626.0
2018-08-21 11:25:00,221.58,221.61,221.46,221.51,2000.0,166.6946,166.7172,166.6043,166.642,2000.0
2018-08-21 11:30:00,221.7,221.75,221.64,221.74,2969.0,166.7849,166.8225,166.7398,166.815,2969.0
2018-08-21 11:35:00,221.72,221.74,221.64,221.74,1130.0,166.7999,166.815,166.7398,166.815,1130.0
2018-08-21 11:40:00,221.74,221.76,221.65,221.7,2582.0,166.815,166.83,166.7473,166.7849,2582.0
2018-08-21 11:45:00,221.66,221.7,221.52,221.56,3115.0,166.7548,166.7849,166.6495,166.6796,3115.0
2018-08-21 11:50:00,221.55,221.55,221.29,221.36,3905.0,166.672,166.672,166.4764,166.5291,3905.0
2018-08-21 11:55:00,221.36,221.54,221.27,221.31,11900.0,166.5291,166.6645,166.4614,166.4915,11900.0
2018-08-21 12:00:00,221.27,221.3,221.04,221.05,3900.0,166.4614,166.484,166.2884,166.2959,3900.0
2018-08-21 12:05:00,221.11,221.13,220.99,220.99,5133.0,166.341,166.3561,166.2508,166.2508,5133.0
2018-08-21 12:10:00,221.01,221.06,220.91,221.0,2300.0,166.2658,166.3034,166.1906,166.2583,2300.0
2018-08-21 12:15:00,221.09,221.09,221.09,221.09,199.0,166.326,166.326,166.326,166.326,199.0
2018-08-21 12:20:00,221.08,221.12,220.93,220.93,2536.0,166.3185,166.3486,166.2056,166.2056,2536.0
2018-08-21 12:25:00,221.0,221.14,220.9,220.9,3707.0,166.2583,166.3636,166.183,166.183,3707.0
2018-08-21 12:30:00,220.94,220.98,220.92,220.92,3790.0,166.2131,166.2432,166.1981,166.1981,3790.0
2018-08-21 12:35:00,220.98,221.12,220.96,221.12,2550.0,166.2432,166.3486,166.2282,166.3486,2550.0
2018-08-21 12:40:00,221.01,221.13,220.97,221.05,7071.0,166.2658,166.3561,166.2357,166.2959,7071.0
2018-08-21 12:45:00,221.06,221.21,221.06,221.15,8351.0,166.3034,166.4163,166.3034,166.3711,8351.0
2018-08-21 12:50:00,221.19,221.38,221.14,221.38,5133.0,166.4012,166.5442,166.3636,166.5442,5133.0
2018-08-21 12:55:00,221.38,221.48,221.28,221.48,2562.0,166.5442,166.6194,166.4689,166.6194,2562.0
2018-08-21 13:00:00,221.5,221.52,221.37,221.51,6150.0,166.6344,166.6495,166.5366,166.642,6150.0
2018-08-21 13:05:00,221.47,221.75,221.47,221.75,2669.0,166.6119,166.8225,166.6119,166.8225,2669.0
2018-08-21 13:10:00,221.67,221.73,221.63,221.73,4064.0,166.7623,166.8075,166.7322,166.8075,4064.0
2018-08-21 13:15:00,221.65,221.97,221.65,221.97,2130.0,166.7473,166.988,166.7473,166.988,2130.0
2018-08-21 13:20:00,221.91,221.96,221.88,221.92,2220.0,166.9429,166.9805,166.9203,166.9504,2220.0
2018-08-21 13:25:00,221.98,222.02,221.73,221.87,8236.0,166.9955,167.0256,166.8075,166.9128,8236.0
2018-08-21 13:30:00,221.91,221.91,221.7,221.7,3000.0,166.9429,166.9429,166.7849,166.7849,3000.0
2018-08-21 13:35:00,221.76,222.0,221.75,221.84,3023.0,166.83,167.0106,166.8225,166.8902,3023.0
2018-08-21 13:40:00,221.85,222.0,221.8,221.88,3118.0,166.8977,167.0106,166.8601,166.9203,3118.0
2018-08-21 13:45:00,221.84,222.07,221.84,221.98,2138.0,166.8902,167.0632,166.8902,166.9955,2138.0
2018-08-21 13:50:00,221.95,222.04,221.89,221.97,2478.0,166.973,167.0407,166.9278,166.988,2478.0
2018-08-21 13:55:00,221.98,222.12,221.97,222.12,2158.0,166.9955,167.1009,166.988,167.1009,2158.0
2018-08-21 14:00:00,222.11,222.35,222.06,222.26,5705.0,167.0933,167.2739,167.0557,167.2062,5705.0
2018-08-21 14:05:00,222.21,222.21,222.03,222.05,2534.0,167.1686,167.1686,167.0331,167.0482,2534.0
2018-08-21 14:10:00,221.98,222.09,221.94,222.09,1442.0,166.9955,167.0783,166.9654,167.0783,1442.0
2018-08-21 14:15:00,222.04,222.06,222.0,222.05,1401.0,167.0407,167.0557,167.0106,167.0482,1401.0
2018-08-21 14:20:00,222.01,222.01,221.83,221.84,6088.0,167.0181,167.0181,166.8827,166.8902,6088.0
2018-08-21 14:25:00,221.93,222.08,221.91,222.01,4260.0,166.9579,167.0708,166.9429,167.0181,4260.0
2018-08-21 14:30:00,221.97,222.0,221.89,221.89,2277.0,166.988,167.0106,166.9278,166.9278,2277.0
2018-08-21 14:35:00,221.86,221.86,221.75,221.75,2000.0,166.9053,166.9053,166.8225,166.8225,2000.0
2018-08-21 14:40:00,221.73,221.82,221.69,221.69,1761.0,166.8075,166.8752,166.7774,166.7774,1761.0
2018-08-21 14:45:00,221.68,221.78,221.63,221.64,2400.0,166.7698,166.8451,166.7322,166.7398,2400.0
2018-08-21 14:50:00,221.63,221.69,221.57,221.61,2800.0,166.7322,166.7774,166.6871,166.7172,2800.0
2018-08-21 14:55:00,221.67,221.84,221.66,221.84,3151.0,166.7623,166.8902,166.7548,166.8902,3151.0
2018-08-21 15:00:00,221.84,222.04,221.8,222.03,6913.0,166.8902,167.0407,166.8601,167.0331,6913.0
2018-08-21 15:05:00,222.09,222.1,221.97,222.0,2000.0,167.0783,167.0858,166.988,167.0106,2000.0
2018-08-21 15:10:00,222.01,222.01,221.82,221.89,12099.0,167.0181,167.0181,166.8752,166.9278,12099.0
2018-08-21 15:15:00,221.88,222.1,221.84,221.84,4529.0,166.9203,167.0858,166.8902,166.8902,4529.0
2018-08-21 15:20:00,221.85,221.85,221.54,221.54,4578.0,166.8977,166.8977,166.6645,166.6645,4578.0
2018-08-21 15:25:00,221.53,221.59,221.37,221.51,7327.0,166.657,166.7021,166.5366,166.642,7327.0
2018-08-21 15:30:00,221.45,221.45,221.29,221.39,3753.0,166.5968,166.5968,166.4764,166.5517,3753.0
2018-08-21 15:35:00,221.33,221.33,221.03,221.05,5400.0,166.5065,166.5065,166.2808,166.2959,5400.0
2018-08-21 15:40:00,221.02,221.13,220.87,221.02,8828.0,166.2733,166.3561,166.1605,166.2733,8828.0
2018-08-21 15:45:00,221.0,221.0,220.78,220.8,6204.0,166.2583,166.2583,166.0928,166.1078,6204.0
2018-08-21 15:50:00,220.78,220.88,220.74,220.83,10056.0,166.0928,166.168,166.0627,166.1304,10056.0
2018-08-21 15:55:00,220.81,221.16,220.81,220.88,35452.0,166.1153,166.3786,166.1153,166.168,35452.0
2018-08-22 09:30:00,215.52,216.82,214.61,215.07,87758.0,162.1357,163.1137,161.4511,161.7971,87758.0
2018-08-22 09:35:00,214.65,215.84,214.64,215.24,25186.0,161.4812,162.3764,161.4737,161.925,25186.0
2018-08-22 09:40:00,215.29,215.41,214.6,214.86,16312.0,161.9626,162.0529,161.4436,161.6392,16312.0
2018-08-22 09:45:00,215.01,215.25,214.63,214.86,19323.0,161.752,161.9326,161.4661,161.6392,19323.0
2018-08-22 09:50:00,214.96,215.13,214.12,214.3,23487.0,161.7144,161.8423,161.0825,161.2179,23487.0
2018-08-22 09:55:00,214.47,214.6,214.2,214.37,13169.0,161.3458,161.4436,161.1426,161.2705,13169.0
2018-08-22 10:00:00,214.36,214.51,214.24,214.45,19192.0,161.263,161.3759,161.1727,161.3307,19192.0
2018-08-22 10:05:00,214.34,214.42,213.61,213.78,17526.0,161.248,161.3081,160.6988,160.8267,17526.0
2018-08-22 10:10:00,213.77,213.83,213.27,213.5,9437.0,160.8192,160.8643,160.443,160.616,9437.0
2018-08-22 10:15:00,213.51,213.69,213.34,213.63,37984.0,160.6236,160.759,160.4957,160.7138,37984.0
2018-08-22 10:20:00,213.57,213.64,213.35,213.36,5818.0,160.6687,160.7214,160.5032,160.5107,5818.0
2018-08-22 10:25:00,213.3,213.48,213.18,213.48,18363.0,160.4656,160.601,160.3753,160.601,18363.0
2018-08-22 10:30:00,213.69,213.69,213.32,213.42,28629.0,160.759,160.759,160.4806,160.5558,28629.0
2018-08-22 10:35:00,213.37,213.43,212.83,212.86,9750.0,160.5182,160.5634,160.112,160.1346,9750.0
2018-08-22 10:40:00,212.8,212.96,212.42,212.42,16052.0,160.0894,160.2098,159.8035,159.8035,16052.0
2018-08-22 10:45:00,212.4,212.41,211.7,211.91,15192.0,159.7885,159.796,159.2619,159.4199,15192.0
2018-08-22 10:50:00,212.03,212.35,211.9,212.18,15226.0,159.5101,159.7509,159.4124,159.623,15226.0
2018-08-22 10:55:00,212.19,212.19,211.44,211.44,23685.0,159.6305,159.6305,159.0663,159.0663,23685.0
2018-08-22 11:00:00,211.42,211.49,211.16,211.2,11740.0,159.0512,159.1039,158.8556,158.8857,11740.0
2018-08-22 11:05:00,211.25,211.96,211.21,211.93,47156.0,158.9234,159.4575,158.8933,159.4349,47156.0
2018-08-22 11:10:00,211.82,211.87,211.54,211.84,23087.0,159.3522,159.3898,159.1415,159.3672,23087.0
2018-08-22 11:15:00,211.75,211.81,211.65,211.77,12446.0,159.2995,159.3446,159.2243,159.3146,12446.0
2018-08-22 11:20:00,211.73,211.73,211.31,211.39,8367.0,159.2845,159.2845,158.9685,159.0287,8367.0
2018-08-22 11:25:00,211.3,211.32,210.91,210.91,10639.0,158.961,158.976,158.6676,158.6676,10639.0
2018-08-22 11:30:00,210.86,211.23,210.8,211.23,10338.0,158.63,158.9083,158.5848,158.9083,10338.0
2018-08-22 11:35:00,211.16,211.55,210.98,211.55,24806.0,158.8556,159.149,158.7202,159.149,24806.0
2018-08-22 11:40:00,211.61,211.61,210.75,210.75,8950.0,159.1942,159.1942,158.5472,158.5472,8950.0
2018-08-22 11:45:00,210.75,211.81,210.7,211.81,16346.0,158.5472,159.3446,158.5096,159.3446,16346.0
2018-08-22 11:50:00,211.85,211.85,211.4,211.46,16379.0,159.3747,159.3747,159.0362,159.0813,16379.0
2018-08-22 11:55:00,211.47,211.89,211.17,211.2,50773.0,159.0889,159.4048,158.8632,158.8857,50773.0
2018-08-22 12:00:00,211.14,211.39,210.91,211.24,8779.0,158.8406,159.0287,158.6676,158.9158,8779.0
2018-08-22 12:05:00,211.15,211.18,210.81,211.01,8142.0,158.8481,158.8707,158.5923,158.7428,8142.0
2018-08-22 12:10:00,210.95,210.98,210.61,210.83,13084.0,158.6977,158.7202,158.4419,158.6074,13084.0
2018-08-22 12:15:00,210.87,210.87,210.09,210.28,7245.0,158.6375,158.6375,158.0507,158.1936,7245.0
2018-08-22 12:20:00,210.08,210.32,209.97,210.21,9634.0,158.0432,158.2237,157.9604,158.141,9634.0
2018-08-22 12:25:00,210.14,210.38,210.01,210.15,5550.0,158.0883,158.2689,157.9905,158.0958,5550.0
2018-08-22 12:30:00,210.05,210.16,209.97,209.99,6703.0,158.0206,158.1033,157.9604,157.9755,6703.0
2018-08-22 12:35:00,209.98,210.4,209.98,210.2,5700.0,157.9679,158.2839,157.9679,158.1334,5700.0
2018-08-22 12:40:00,210.28,210.33,210.13,210.26,11850.0,158.1936,158.2312,158.0808,158.1786,11850.0
2018-08-22 12:45:00,210.25,210.4,210.22,210.36,10008.0,158.1711,158.2839,158.1485,158.2538,10008.0
2018-08-22 12:50:00,210.35,210.62,210.28,210.47,10999.0,158.2463,158.4494,158.1936,158.3366,10999.0
2018-08-22 12:55:00,210.46,210.68,210.44,210.58,8501.0,158.329,158.4945,158.314,158.4193,8501.0
2018-08-22 13:00:00,210.58,210.64,210.43,210.43,6027.0,158.4193,158.4645,158.3065,158.3065,6027.0
2018-08-22 13:05:00,210.5,210.73,210.41,210.62,10999.0,158.3591,158.5322,158.2914,158.4494,10999.0
2018-08-22 13:10:00,210.65,210.65,210.44,210.49,5851.0,158.472,158.472,158.314,158.3516,5851.0
2018-08-22 13:15:00,210.49,211.17,210.48,210.97,24399.0,158.3516,158.8632,158.3441,158.7127,24399.0
2018-08-22 13:20:00,210.98,211.14,210.93,211.11,9587.0,158.7202,158.8406,158.6826,158.818,9587.0
2018-08-22 13:25:00,211.07,211.7,211.03,211.66,19627.0,158.7879,159.2619,158.7578,159.2318,19627.0
2018-08-22 13:30:00,211.6,211.62,211.37,211.59,29541.0,159.1867,159.2017,159.0136,159.1791,29541.0
2018-08-22 13:35:00,211.6,211.64,211.46,211.51,6934.0,159.1867,159.2168,159.0813,159.119,6934.0
2018-08-22 13:40:00,211.49,211.5,211.24,211.24,9300.0,159.1039,159.1114,158.9158,158.9158,9300.0
2018-08-22 13:45:00,211.28,211.28,210.81,210.81,6136.0,158.9459,158.9459,158.5923,158.5923,6136.0
2018-08-22 13:50:00,210.85,210.91,210.76,210.84,5800.0,158.6224,158.6676,158.5547,158.6149,5800.0
2018-08-22 13:55:00,210.83,211.8,210.67,210.79,8508.0,158.6074,159.3371,158.487,158.5773,8508.0
2018-08-22 14:00:00,211.06,211.25,210.95,211.06,4200.0,158.7804,158.9234,158.6977,158.7804,4200.0
2018-08-22 14:05:00,211.08,211.08,210.98,211.04,7595.0,158.7955,158.7955,158.7202,158.7654,7595.0
2018-08-22 14:10:00,211.01,211.25,211.0,211.2,11454.0,158.7428,158.9234,158.7353,158.8857,11454.0
2018-08-22 14:15:00,211.18,211.26,210.74,210.84,10101.0,158.8707,158.9309,158.5397,158.6149,10101.0
2018-08-22 14:20:00,210.88,210.98,210.81,210.91,9986.0,158.645,158.7202,158.5923,158.6676,9986.0
2018-08-22 14:25:00,210.88,210.96,210.85,210.89,2900.0,158.645,158.7052,158.6224,158.6525,2900.0
2018-08-22 14:30:00,210.89,210.98,210.82,210.89,9972.0,158.6525,158.7202,158.5999,158.6525,9972.0
2018-08-22 14:35:00,210.89,210.98,210.81,210.88,7100.0,158.6525,158.7202,158.5923,158.645,7100.0
2018-08-22 14:40:00,210.87,210.9,210.67,210.68,4167.0,158.6375,158.6601,158.487,158.4945,4167.0
2018-08-22 14:45:00,210.69,210.76,210.55,210.63,5415.0,158.5021,158.5547,158.3967,158.4569,5415.0
2018-08-22 14:50:00,210.59,210.69,210.57,210.65,9556.0,158.4268,158.5021,158.4118,158.472,9556.0
2018-08-22 14:55:00,210.69,210.87,210.63,210.8,3100.0,158.5021,158.6375,158.4569,158.5848,3100.0
2018-08-22 15:00:00,210.83,210.87,210.78,210.8,13970.0,158.6074,158.6375,158.5698,158.5848,13970.0
2018-08-22 15:05:00,210.8,210.84,210.78,210.81,11089.0,158.5848,158.6149,158.5698,158.5923,11089.0
2018-08-22 15:10:00,210.83,210.89,210.79,210.85,10508.0,158.6074,158.6525,158.5773,158.6224,10508.0
2018-08-22 15:15:00,210.85,210.85,210.75,210.81,9278.0,158.6224,158.6224,158.5472,158.5923,9278.0
2018-08-22 15:20:00,210.81,210.99,210.8,210.94,24153.0,158.5923,158.7278,158.5848,158.6901,24153.0
2018-08-22 15:25:00,210.91,210.95,210.82,210.9,12748.0,158.6676,158.6977,158.5999,158.6601,12748.0
2018-08-22 15:30:00,210.94,211.23,210.92,210.93,15319.0,158.6901,158.9083,158.6751,158.6826,15319.0
2018-08-22 15:35:00,210.91,211.06,210.89,211.05,9973.0,158.6676,158.7804,158.6525,158.7729,9973.0
2018-08-22 15:40:00,211.05,211.17,211.01,211.17,11718.0,158.7729,158.8632,158.7428,158.8632,11718.0
2018-08-22 15:45:00,211.17,211.3,211.05,211.29,32672.0,158.8632,158.961,158.7729,158.9534,32672.0
2018-08-22 15:50:00,211.29,211.31,211.11,211.12,23615.0,158.9534,158.9685,158.818,158.8256,23615.0
2018-08-22 15:55:00,211.11,211.2,211.0,211.06,53280.0,158.818,158.8857,158.7353,158.7804,53280.0
2018-08-23 09:30:00,211.0,211.95,211.0,211.53,9872.0,158.7353,159.45,158.7353,159.134,9872.0
2018-08-23 09:35:00,211.65,211.67,211.32,211.5,2100.0,159.2243,159.2393,158.976,159.1114,2100.0
2018-08-23 09:40:00,211.36,211.53,211.35,211.47,2400.0,159.0061,159.134,158.9986,159.0889,2400.0
2018-08-23 09:45:00,211.41,211.53,211.2,211.53,12096.0,159.0437,159.134,158.8857,159.134,12096.0
2018-08-23 09:50:00,211.39,211.53,211.2,211.2,5000.0,159.0287,159.134,158.8857,158.8857,5000.0
2018-08-23 09:55:00,211.28,211.37,211.05,211.3,3425.0,158.9459,159.0136,158.7729,158.961,3425.0
2018-08-23 10:00:00,211.33,211.46,211.19,211.37,6273.0,158.9835,159.0813,158.8782,159.0136,6273.0
2018-08-23 10:05:00,211.39,211.39,211.16,211.16,2434.0,159.0287,159.0287,158.8556,158.8556,2434.0
2018-08-23 10:10:00,211.14,211.26,211.04,211.26,2599.0,158.8406,158.9309,158.7654,158.9309,2599.0
2018-08-23 10:15:00,211.11,211.11,210.93,211.0,3110.0,158.818,158.818,158.6826,158.7353,3110.0
2018-08-23 10:20:00,210.99,210.99,210.78,210.78,2335.0,158.7278,158.7278,158.5698,158.5698,2335.0
2018-08-23 10:25:00,210.88,211.39,210.76,211.33,4586.0,158.645,159.0287,158.5547,158.9835,4586.0
2018-08-23 10:30:00,211.4,211.43,210.98,210.98,5600.0,159.0362,159.0588,158.7202,158.7202,5600.0
2018-08-23 10:35:00,211.07,211.16,210.95,211.04,4472.0,158.7879,158.8556,158.6977,158.7654,4472.0
2018-08-23 10:40:00,210.99,210.99,210.71,210.74,3602.0,158.7278,158.7278,158.5171,158.5397,3602.0
2018-08-23 10:45:00,210.76,211.12,210.75,211.05,3950.0,158.5547,158.8256,158.5472,158.7729,3950.0
2018-08-23 10:50:00,211.14,211.25,211.11,211.22,1462.0,158.8406,158.9234,158.818,158.9008,1462.0
2018-08-23 10:55:00,211.24,211.24,211.18,211.24,1100.0,158.9158,158.9158,158.8707,158.9158,1100.0
2018-08-23 11:00:00,211.18,211.25,210.82,210.82,2466.0,158.8707,158.9234,158.5999,158.5999,2466.0
2018-08-23 11:05:00,210.88,211.13,210.88,211.0,4050.0,158.645,158.8331,158.645,158.7353,4050.0
2018-08-23 11:10:00,210.98,211.05,210.86,210.99,5677.0,158.7202,158.7729,158.63,158.7278,5677.0
2018-08-23 11:15:00,211.01,211.08,210.88,211.07,8512.0,158.7428,158.7955,158.645,158.7879,8512.0
2018-08-23 11:20:00,211.12,211.3,211.04,211.17,3200.0,158.8256,158.961,158.7654,158.8632,3200.0
2018-08-23 11:25:00,211.1,211.15,210.96,211.04,8450.0,158.8105,158.8481,158.7052,158.7654,8450.0
2018-08-23 11:30:00,211.04,211.07,210.99,211.03,2000.0,158.7654,158.7879,158.7278,158.7578,2000.0
2018-08-23 11:35:00,211.03,211.19,211.02,211.19,6768.0,158.7578,158.8782,158.7503,158.8782,6768.0
2018-08-23 11:40:00,211.26,211.48,211.16,211.48,4280.0,158.9309,159.0964,158.8556,159.0964,4280.0
2018-08-23 11:45:00,211.42,211.46,211.31,211.32,19371.0,159.0512,159.0813,158.9685,158.976,19371.0
2018-08-23 11:50:00,211.3,211.31,211.01,211.01,3350.0,158.961,158.9685,158.7428,158.7428,3350.0
2018-08-23 11:55:00,211.06,211.14,210.99,211.03,2233.0,158.7804,158.8406,158.7278,158.7578,2233.0
2018-08-23 12:00:00,211.01,211.02,210.9,210.9,1240.0,158.7428,158.7503,158.6601,158.6601,1240.0
2018-08-23 12:05:00,210.9,211.15,210.86,211.04,13659.0,158.6601,158.8481,158.63,158.7654,13659.0
2018-08-23 12:10:00,211.04,211.05,210.86,210.88,10351.0,158.7654,158.7729,158.63,158.645,10351.0
2018-08-23 12:15:00,210.99,210.99,210.88,210.9,2800.0,158.7278,158.7278,158.645,158.6601,2800.0
2018-08-23 12:20:00,210.9,210.96,210.87,210.88,3943.0,158.6601,158.7052,158.6375,158.645,3943.0
2018-08-23 12:25:00,210.94,211.05,210.84,210.98,7037.0,158.6901,158.7729,158.6149,158.7202,7037.0
2018-08-23 12:30:00,210.98,211.08,210.98,211.06,1300.0,158.7202,158.7955,158.7202,158.7804,1300.0
2018-08-23 12:35:00,211.05,211.13,210.95,210.95,2500.0,158.7729,158.8331,158.6977,158.6977,2500.0
2018-08-23 12:40:00,211.02,211.05,211.0,211.05,1300.0,158.7503,158.7729,158.7353,158.7729,1300.0
2018-08-23 12:45:00,211.05,211.05,210.85,210.85,3572.0,158.7729,158.7729,158.6224,158.6224,3572.0
2018-08-23 12:50:00,210.85,211.03,210.83,211.03,5200.0,158.6224,158.7578,158.6074,158.7578,5200.0
2018-08-23 12:55:00,211.02,211.02,210.86,210.94,6007.0,158.7503,158.7503,158.63,158.6901,6007.0
2018-08-23 13:00:00,210.94,211.03,210.9,210.94,2800.0,158.6901,158.7578,158.6601,158.6901,2800.0
2018-08-23 13:05:00,210.94,210.94,210.87,210.87,933.0,158.6901,158.6901,158.6375,158.6375,933.0
2018-08-23 13:10:00,210.98,211.03,210.93,210.93,2014.0,158.7202,158.7578,158.6826,158.6826,2014.0
2018-08-23 13:15:00,210.91,211.1,210.87,211.01,3830.0,158.6676,158.8105,158.6375,158.7428,3830.0
2018-08-23 13:20:00,211.04,211.06,210.93,210.93,1600.0,158.7654,158.7804,158.6826,158.6826,1600.0
2018-08-23 13:25:00,210.97,210.97,210.95,210.96,910.0,158.7127,158.7127,158.6977,158.7052,910.0
2018-08-23 13:30:00,210.93,210.99,210.88,210.99,8061.0,158.6826,158.7278,158.645,158.7278,8061.0
2018-08-23 13:35:00,210.99,210.99,210.93,210.94,1100.0,158.7278,158.7278,158.6826,158.6901,1100.0
2018-08-23 13:40:00,210.97,211.06,210.86,211.04,4216.0,158.7127,158.7804,158.63,158.7654,4216.0
2018-08-23 13:45:00,210.96,211.01,210.93,210.95,1815.0,158.7052,158.7428,158.6826,158.6977,1815.0
2018-08-23 13:50:00,210.95,210.95,210.87,210.93,4047.0,158.6977,158.6977,158.6375,158.6826,4047.0
2018-08-23 13:55:00,210.91,210.97,210.89,210.93,8708.0,158.6676,158.7127,158.6525,158.6826,8708.0
2018-08-23 14:00:00,210.96,211.0,210.88,210.9,6637.0,158.7052,158.7353,158.645,158.6601,6637.0
2018-08-23 14:05:00,210.92,210.96,210.88,210.96,7334.0,158.6751,158.7052,158.645,158.7052,7334.0
2018-08-23 14:10:00,210.99,211.01,210.9,210.93,4504.0,158.7278,158.7428,158.6601,158.6826,4504.0
2018-08-23 14:15:00,210.93,211.06,210.93,210.94,4451.0,158.6826,158.7804,158.6826,158.6901,4451.0
2018-08-23 14:20:00,210.92,211.0,210.89,210.95,7306.0,158.6751,158.7353,158.6525,158.6977,7306.0
2018-08-23 14:25:00,210.98,211.09,210.92,210.94,5286.0,158.7202,158.803,158.6751,158.6901,5286.0
2018-08-23 14:30:00,211.04,211.04,210.93,210.95,1500.0,158.7654,158.7654,158.6826,158.6977,1500.0
2018-08-23 14:35:00,210.95,211.1,210.95,210.99,5500.0,158.6977,158.8105,158.6977,158.7278,5500.0
2018-08-23 14:40:00,210.99,211.2,210.98,210.99,21961.0,158.7278,158.8857,158.7202,158.7278,21961.0
2018-08-23 14:45:00,210.97,211.24,210.97,211.24,2252.0,158.7127,158.9158,158.7127,158.9158,2252.0
2018-08-23 14:50:00,211.3,211.67,211.29,211.67,2500.0,158.961,159.2393,158.9534,159.2393,2500.0
2018-08-23 14:55:00,211.56,211.72,211.56,211.59,2104.0,159.1566,159.2769,159.1566,159.1791,2104.0
2018-08-23 15:00:00,211.62,211.62,211.39,211.53,5100.0,159.2017,159.2017,159.0287,159.134,5100.0
2018-08-23 15:05:00,211.53,211.53,211.53,211.53,0.0,159.134,159.134,159.134,159.134,0.0
2018-08-23 15:10:00,211.54,211.83,211.52,211.77,4461.0,159.1415,159.3597,159.1265,159.3146,4461.0
2018-08-23 15:15:00,211.79,211.85,211.66,211.85,2918.0,159.3296,159.3747,159.2318,159.3747,2918.0
2018-08-23 15:20:00,211.82,211.82,211.71,211.77,2600.0,159.3522,159.3522,159.2694,159.3146,2600.0
2018-08-23 15:25:00,211.74,211.75,211.64,211.71,3201.0,159.292,159.2995,159.2168,159.2694,3201.0
2018-08-23 15:30:00,211.69,211.81,211.68,211.76,4788.0,159.2544,159.3446,159.2468,159.307,4788.0
2018-08-23 15:35:00,211.75,211.76,211.55,211.58,4500.0,159.2995,159.307,159.149,159.1716,4500.0
2018-08-23 15:40:00,211.58,211.69,211.5,211.5,5960.0,159.1716,159.2544,159.1114,159.1114,5960.0
2018-08-23 15:45:00,211.5,211.62,211.43,211.58,11601.0,159.1114,159.2017,159.0588,159.1716,11601.0
2018-08-23 15:50:00,211.54,211.73,211.48,211.62,16014.0,159.1415,159.2845,159.0964,159.2017,16014.0
2018-08-23 15:55:00,211.64,211.77,211.58,211.66,24348.0,159.2168,159.3146,159.1716,159.2318,24348.0
2018-08-24 09:30:00,211.67,211.85,211.67,211.7,7890.0,159.2393,159.3747,159.2393,159.2619,7890.0
2018-08-24 09:35:00,211.67,212.36,211.5,212.35,4868.0,159.2393,159.7584,159.1114,159.7509,4868.0
2018-08-24 09:40:00,212.14,212.14,211.8,212.1,1300.0,159.5929,159.5929,159.3371,159.5628,1300.0
2018-08-24 09:45:00,212.06,212.09,211.77,212.09,2700.0,159.5327,159.5553,159.3146,159.5553,2700.0
2018-08-24 09:50:00,212.08,212.43,211.95,212.43,1700.0,159.5478,159.8111,159.45,159.8111,1700.0
2018-08-24 09:55:00,212.36,212.59,212.31,212.59,1600.0,159.7584,159.9314,159.7208,159.9314,1600.0
2018-08-24 10:00:00,212.42,212.83,212.39,212.75,2082.0,159.8035,160.112,159.781,160.0518,2082.0
2018-08-24 10:05:00,212.77,212.99,212.77,212.85,1790.0,160.0669,160.2324,160.0669,160.127,1790.0
2018-08-24 10:10:00,212.93,213.45,212.93,213.45,4786.0,160.1872,160.5784,160.1872,160.5784,4786.0
2018-08-24 10:15:00,213.39,213.71,213.28,213.51,2975.0,160.5333,160.774,160.4505,160.6236,2975.0
2018-08-24 10:20:00,213.43,213.5,213.09,213.15,2760.0,160.5634,160.616,160.3076,160.3527,2760.0
2018-08-24 10:25:00,213.2,213.2,212.89,212.91,3725.0,160.3903,160.3903,160.1571,160.1722,3725.0
2018-08-24 10:30:00,212.76,213.12,212.76,212.92,2500.0,160.0593,160.3302,160.0593,160.1797,2500.0
2018-08-24 10:35:00,213.05,213.28,213.05,213.14,6138.0,160.2775,160.4505,160.2775,160.3452,6138.0
2018-08-24 10:40:00,213.14,213.43,213.1,213.29,2415.0,160.3452,160.5634,160.3151,160.458,2415.0
2018-08-24 10:45:00,213.24,213.3,212.91,212.99,3500.0,160.4204,160.4656,160.1722,160.2324,3500.0
2018-08-24 10:50:00,212.89,213.05,212.81,213.05,1655.0,160.1571,160.2775,160.0969,160.2775,1655.0
2018-08-24 10:55:00,212.97,212.98,212.65,212.82,2300.0,160.2173,160.2248,159.9766,160.1045,2300.0
2018-08-24 11:00:00,212.9,212.91,212.62,212.68,4400.0,160.1647,160.1722,159.954,159.9991,4400.0
2018-08-24 11:05:00,212.61,212.85,212.55,212.66,6636.0,159.9465,160.127,159.9013,159.9841,6636.0
2018-08-24 11:10:00,212.71,212.82,212.71,212.8,800.0,160.0217,160.1045,160.0217,160.0894,800.0
2018-08-24 11:15:00,212.74,212.98,212.74,212.89,2200.0,160.0443,160.2248,160.0443,160.1571,2200.0
2018-08-24 11:20:00,213.0,213.1,213.0,213.1,600.0,160.2399,160.3151,160.2399,160.3151,600.0
2018-08-24 11:25:00,213.26,213.33,213.19,213.19,2696.0,160.4355,160.4881,160.3828,160.3828,2696.0
2018-08-24 11:30:00,213.31,213.35,213.08,213.26,3899.0,160.4731,160.5032,160.3001,160.4355,3899.0
2018-08-24 11:35:00,213.29,213.37,213.24,213.37,1700.0,160.458,160.5182,160.4204,160.5182,1700.0
2018-08-24 11:40:00,213.38,213.38,213.23,213.32,900.0,160.5258,160.5258,160.4129,160.4806,900.0
2018-08-24 11:45:00,213.31,213.51,213.31,213.51,1200.0,160.4731,160.6236,160.4731,160.6236,1200.0
2018-08-24 11:50:00,213.62,213.76,213.62,213.63,2732.0,160.7063,160.8116,160.7063,160.7138,2732.0
2018-08-24 11:55:00,213.64,213.75,213.62,213.75,1713.0,160.7214,160.8041,160.7063,160.8041,1713.0
2018-08-24 12:00:00,213.7,214.03,213.69,214.03,1700.0,160.7665,161.0147,160.759,161.0147,1700.0
2018-08-24 12:05:00,214.01,214.08,213.92,214.07,2702.0,160.9997,161.0524,160.932,161.0448,2702.0
2018-08-24 12:10:00,214.01,214.02,213.36,213.36,3600.0,160.9997,161.0072,160.5107,160.5107,3600.0
2018-08-24 12:15:00,213.28,213.48,213.28,213.37,5628.0,160.4505,160.601,160.4505,160.5182,5628.0
2018-08-24 12:20:00,213.41,213.41,213.32,213.34,1619.0,160.5483,160.5483,160.4806,160.4957,1619.0
2018-08-24 12:25:00,213.37,213.47,213.37,213.42,2000.0,160.5182,160.5935,160.5182,160.5558,2000.0
2018-08-24 12:30:00,213.38,213.48,213.18,213.18,2700.0,160.5258,160.601,160.3753,160.3753,2700.0
2018-08-24 12:35:00,213.18,213.26,213.13,213.13,2115.0,160.3753,160.4355,160.3377,160.3377,2115.0
2018-08-24 12:40:00,213.09,213.19,213.02,213.03,5722.0,160.3076,160.3828,160.2549,160.2624,5722.0
2018-08-24 12:45:00,213.01,213.12,213.01,213.03,2700.0,160.2474,160.3302,160.2474,160.2624,2700.0
2018-08-24 12:50:00,213.01,213.01,212.87,212.91,4803.0,160.2474,160.2474,160.1421,160.1722,4803.0
2018-08-24 12:55:00,212.9,212.99,212.87,212.96,3292.0,160.1647,160.2324,160.1421,160.2098,3292.0
2018-08-24 13:00:00,212.99,213.31,212.99,213.2,4411.0,160.2324,160.4731,160.2324,160.3903,4411.0
2018-08-24 13:05:00,213.2,213.21,213.01,213.01,2234.0,160.3903,160.3979,160.2474,160.2474,2234.0
2018-08-24 13:10:00,212.99,213.05,212.88,212.99,1400.0,160.2324,160.2775,160.1496,160.2324,1400.0
2018-08-24 13:15:00,213.04,213.13,213.02,213.1,1300.0,160.27,160.3377,160.2549,160.3151,1300.0
2018-08-24 13:20:00,213.13,213.14,213.06,213.13,1604.0,160.3377,160.3452,160.285,160.3377,1604.0
2018-08-24 13:25:00,213.05,213.06,213.04,213.06,415.0,160.2775,160.285,160.27,160.285,415.0
2018-08-24 13:30:00,213.03,213.03,212.93,212.98,1015.0,160.2624,160.2624,160.1872,160.2248,1015.0
2018-08-24 13:35:00,212.89,212.89,212.76,212.78,1000.0,160.1571,160.1571,160.0593,160.0744,1000.0
2018-08-24 13:40:00,212.77,212.99,212.77,212.96,2100.0,160.0669,160.2324,160.0669,160.2098,2100.0
2018-08-24 13:45:00,212.99,212.99,212.8,212.8,2300.0,160.2324,160.2324,160.0894,160.0894,2300.0
2018-08-24 13:50:00,212.87,212.87,212.72,212.74,1000.0,160.1421,160.1421,160.0292,160.0443,1000.0
2018-08-24 13:55:00,212.8,212.87,212.8,212.81,1800.0,160.0894,160.1421,160.0894,160.0969,1800.0
2018-08-24 14:00:00,212.89,212.89,212.7,212.76,5893.0,160.1571,160.1571,160.0142,160.0593,5893.0
2018-08-24 14:05:00,212.75,212.75,212.71,212.71,1000.0,160.0518,160.0518,160.0217,160.0217,1000.0
2018-08-24 14:10:00,212.7,212.75,212.66,212.75,3380.0,160.0142,160.0518,159.9841,160.0518,3380.0
2018-08-24 14:15:00,212.71,213.0,212.7,212.89,2928.0,160.0217,160.2399,160.0142,160.1571,2928.0
2018-08-24 14:20:00,212.78,212.79,212.77,212.78,700.0,160.0744,160.0819,160.0669,160.0744,700.0
2018-08-24 14:25:00,212.77,212.86,212.75,212.86,2164.0,160.0669,160.1346,160.0518,160.1346,2164.0
2018-08-24 14:30:00,212.88,212.96,212.84,212.95,3351.0,160.1496,160.2098,160.1195,160.2023,3351.0
2018-08-24 14:35:00,212.98,213.17,212.98,213.17,3044.0,160.2248,160.3678,160.2248,160.3678,3044.0
2018-08-24 14:40:00,213.18,213.44,213.15,213.4,7906.0,160.3753,160.5709,160.3527,160.5408,7906.0
2018-08-24 14:45:00,213.38,213.52,213.37,213.48,9345.0,160.5258,160.6311,160.5182,160.601,9345.0
2018-08-24 14:50:00,213.55,213.56,213.28,213.31,4712.0,160.6536,160.6612,160.4505,160.4731,4712.0
2018-08-24 14:55:00,213.31,213.59,213.31,213.53,9060.0,160.4731,160.6837,160.4731,160.6386,9060.0
2018-08-24 15:00:00,213.52,213.52,213.28,213.28,1400.0,160.6311,160.6311,160.4505,160.4505,1400.0
2018-08-24 15:05:00,213.24,213.26,213.16,213.18,1700.0,160.4204,160.4355,160.3602,160.3753,1700.0
2018-08-24 15:10:00,213.17,213.32,213.17,213.28,2059.0,160.3678,160.4806,160.3678,160.4505,2059.0
2018-08-24 15:15:00,213.26,213.46,213.26,213.38,2825.0,160.4355,160.5859,160.4355,160.5258,2825.0
2018-08-24 15:20:00,213.34,213.4,213.2,213.22,7052.0,160.4957,160.5408,160.3903,160.4054,7052.0
2018-08-24 15:25:00,213.19,213.35,213.19,213.34,4743.0,160.3828,160.5032,160.3828,160.4957,4743.0
2018-08-24 15:30:00,213.34,213.42,213.24,213.37,5040.0,160.4957,160.5558,160.4204,160.5182,5040.0
2018-08-24 15:35:00,213.36,213.39,213.17,213.39,4893.0,160.5107,160.5333,160.3678,160.5333,4893.0
2018-08-24 15:40:00,213.4,213.4,213.31,213.36,6560.0,160.5408,160.5408,160.4731,160.5107,6560.0
2018-08-24 15:45:00,213.3,213.46,213.22,213.41,11711.0,160.4656,160.5859,160.4054,160.5483,11711.0
2018-08-24 15:50:00,213.38,213.41,213.23,213.23,6425.0,160.5258,160.5483,160.4129,160.4129,6425.0
2018-08-24 15:55:00,213.25,213.33,213.19,213.29,29400.0,160.428,160.4881,160.3828,160.458,29400.0
2018-08-27 09:30:00,213.91,214.64,213.0,213.0,7253.0,160.9245,161.4737,160.2399,160.2399,7253.0
2018-08-27 09:35:00,213.12,213.45,212.96,213.18,2805.0,160.3302,160.5784,160.2098,160.3753,2805.0
2018-08-27 09:40:00,212.91,212.96,212.32,212.8,3300.0,160.1722,160.2098,159.7283,160.0894,3300.0
2018-08-27 09:45:00,212.62,212.65,212.1,212.1,2329.0,159.954,159.9766,159.5628,159.5628,2329.0
2018-08-27 09:50:00,212.16,212.83,212.16,212.77,800.0,159.6079,160.112,159.6079,160.0669,800.0
2018-08-27 09:55:00,212.77,213.03,212.66,212.66,1050.0,160.0669,160.2624,159.9841,159.9841,1050.0
2018-08-27 10:00:00,212.74,212.74,212.12,212.22,2207.0,160.0443,160.0443,159.5779,159.6531,2207.0
2018-08-27 10:05:00,212.19,212.46,212.05,212.05,4293.0,159.6305,159.8336,159.5252,159.5252,4293.0
2018-08-27 10:10:00,212.04,212.04,211.7,211.74,1517.0,159.5177,159.5177,159.2619,159.292,1517.0
2018-08-27 10:15:00,211.78,212.3,211.78,212.3,3455.0,159.3221,159.7133,159.3221,159.7133,3455.0
2018-08-27 10:20:00,212.06,212.19,211.83,211.83,4300.0,159.5327,159.6305,159.3597,159.3597,4300.0
2018-08-27 10:25:00,211.78,211.9,211.62,211.62,2224.0,159.3221,159.4124,159.2017,159.2017,2224.0
2018-08-27 10:30:00,211.53,211.73,211.45,211.51,5180.0,159.134,159.2845,159.0738,159.119,5180.0
2018-08-27 10:35:00,211.37,211.37,211.11,211.25,2501.0,159.0136,159.0136,158.818,158.9234,2501.0
2018-08-27 10:40:00,211.13,211.3,211.08,211.29,2410.0,158.8331,158.961,158.7955,158.9534,2410.0
2018-08-27 10:45:00,211.55,211.55,210.93,210.93,9922.0,159.149,159.149,158.6826,158.6826,9922.0
2018-08-27 10:50:00,210.97,211.39,210.87,211.33,8134.0,158.7127,159.0287,158.6375,158.9835,8134.0
2018-08-27 10:55:00,211.43,211.43,211.25,211.31,1880.0,159.0588,159.0588,158.9234,158.9685,1880.0
2018-08-27 11:00:00,211.14,211.36,211.14,211.35,1400.0,158.8406,159.0061,158.8406,158.9986,1400.0
2018-08-27 11:05:00,211.32,211.85,211.26,211.85,2609.0,158.976,159.3747,158.9309,159.3747,2609.0
2018-08-27 11:10:00,211.74,211.87,211.67,211.73,3962.0,159.292,159.3898,159.2393,159.2845,3962.0
2018-08-27 11:15:00,211.62,211.68,211.48,211.64,2000.0,159.2017,159.2468,159.0964,159.2168,2000.0
2018-08-27 11:20:00,211.58,211.58,211.25,211.36,5700.0,159.1716,159.1716,158.9234,159.0061,5700.0
2018-08-27 11:25:00,211.36,211.52,211.26,211.41,5244.0,159.0061,159.1265,158.9309,159.0437,5244.0
2018-08-27 11:30:00,211.42,211.61,211.3,211.61,4654.0,159.0512,159.1942,158.961,159.1942,4654.0
2018-08-27 11:35:00,211.63,211.8,211.62,211.72,3541.0,159.2092,159.3371,159.2017,159.2769,3541.0
2018-08-27 11:40:00,211.63,211.7,211.4,211.4,5420.0,159.2092,159.2619,159.0362,159.0362,5420.0
2018-08-27 11:45:00,211.4,211.68,211.4,211.51,5710.0,159.0362,159.2468,159.0362,159.119,5710.0
2018-08-27 11:50:00,211.55,211.7,211.46,211.55,3600.0,159.149,159.2619,159.0813,159.149,3600.0
2018-08-27 11:55:00,211.69,211.69,211.61,211.63,1510.0,159.2544,159.2544,159.1942,159.2092,1510.0
2018-08-27 12:00:00,211.67,211.76,211.49,211.76,4183.0,159.2393,159.307,159.1039,159.307,4183.0
2018-08-27 12:05:00,211.64,211.64,211.38,211.46,1107.0,159.2168,159.2168,159.0212,159.0813,1107.0
2018-08-27 12:10:00,211.44,211.44,211.3,211.3,1201.0,159.0663,159.0663,158.961,158.961,1201.0
2018-08-27 12:15:00,211.28,211.39,211.24,211.39,2334.0,158.9459,159.0287,158.9158,159.0287,2334.0
2018-08-27 12:20:00,211.39,211.58,211.37,211.37,3572.0,159.0287,159.1716,159.0136,159.0136,3572.0
2018-08-27 12:25:00,211.37,211.64,211.36,211.62,2443.0,159.0136,159.2168,159.0061,159.2017,2443.0
2018-08-27 12:30:00,211.66,211.71,211.64,211.64,3702.0,159.2318,159.2694,159.2168,159.2168,3702.0
2018-08-27 12:35:00,211.6,211.67,211.52,211.63,4046.0,159.1867,159.2393,159.1265,159.2092,4046.0
2018-08-27 12:40:00,211.59,211.67,211.57,211.67,3399.0,159.1791,159.2393,159.1641,159.2393,3399.0
2018-08-27 12:45:00,211.68,211.88,211.67,211.7,5170.0,159.2468,159.3973,159.2393,159.2619,5170.0
2018-08-27 12:50:00,211.79,211.9,211.65,211.8,6329.0,159.3296,159.4124,159.2243,159.3371,6329.0
2018-08-27 12:55:00,211.8,211.88,211.69,211.84,4500.0,159.3371,159.3973,159.2544,159.3672,4500.0
2018-08-27 13:00:00,211.85,211.86,211.77,211.77,4000.0,159.3747,159.3823,159.3146,159.3146,4000.0
2018-08-27 13:05:00,211.82,211.89,211.7,211.72,3500.0,159.3522,159.4048,159.2619,159.2769,3500.0
2018-08-27 13:10:00,211.76,212.0,211.72,211.87,6257.0,159.307,159.4876,159.2769,159.3898,6257.0
2018-08-27 13:15:00,211.87,211.9,211.61,211.62,3762.0,159.3898,159.4124,159.1942,159.2017,3762.0
2018-08-27 13:20:00,211.64,211.64,211.36,211.46,5100.0,159.2168,159.2168,159.0061,159.0813,5100.0
2018-08-27 13:25:00,211.49,211.55,211.43,211.47,5000.0,159.1039,159.149,159.0588,159.0889,5000.0
2018-08-27 13:30:00,211.4,211.58,211.37,211.53,5119.0,159.0362,159.1716,159.0136,159.134,5119.0
2018-08-27 13:35:00,211.58,211.79,211.57,211.71,1897.0,159.1716,159.3296,159.1641,159.2694,1897.0
2018-08-27 13:40:00,211.69,211.69,211.6,211.62,1371.0,159.2544,159.2544,159.1867,159.2017,1371.0
2018-08-27 13:45:00,211.67,211.78,211.6,211.66,2542.0,159.2393,159.3221,159.1867,159.2318,2542.0
2018-08-27 13:50:00,211.68,211.77,211.64,211.64,1859.0,159.2468,159.3146,159.2168,159.2168,1859.0
2018-08-27 13:55:00,211.66,211.86,211.66,211.86,1800.0,159.2318,159.3823,159.2318,159.3823,1800.0
2018-08-27 14:00:00,211.87,211.87,211.73,211.73,2757.0,159.3898,159.3898,159.2845,159.2845,2757.0
2018-08-27 14:05:00,211.69,211.78,211.69,211.73,2600.0,159.2544,159.3221,159.2544,159.2845,2600.0
2018-08-27 14:10:00,211.77,211.82,211.68,211.77,5347.0,159.3146,159.3522,159.2468,159.3146,5347.0
2018-08-27 14:15:00,211.78,212.08,211.75,212.03,5200.0,159.3221,159.5478,159.2995,159.5101,5200.0
2018-08-27 14:20:00,212.07,212.19,212.02,212.19,4000.0,159.5402,159.6305,159.5026,159.6305,4000.0
2018-08-27 14:25:00,212.18,212.24,212.09,212.21,3455.0,159.623,159.6681,159.5553,159.6456,3455.0
2018-08-27 14:30:00,212.22,212.44,212.17,212.34,6117.0,159.6531,159.8186,159.6155,159.7434,6117.0
2018-08-27 14:35:00,212.28,212.43,212.26,212.41,4051.0,159.6982,159.8111,159.6832,159.796,4051.0
2018-08-27 14:40:00,212.32,212.38,212.24,212.38,5660.0,159.7283,159.7735,159.6681,159.7735,5660.0
2018-08-27 14:45:00,212.38,212.48,212.26,212.26,5251.0,159.7735,159.8487,159.6832,159.6832,5251.0
2018-08-27 14:50:00,212.28,212.36,212.15,212.3,3700.0,159.6982,159.7584,159.6004,159.7133,3700.0
2018-08-27 14:55:00,212.26,212.36,212.23,212.36,3591.0,159.6832,159.7584,159.6606,159.7584,3591.0
2018-08-27 15:00:00,212.31,212.39,212.23,212.23,5347.0,159.7208,159.781,159.6606,159.6606,5347.0
2018-08-27 15:05:00,212.27,212.5,212.27,212.39,5409.0,159.6907,159.8637,159.6907,159.781,5409.0
2018-08-27 15:10:00,212.42,212.44,212.31,212.44,3840.0,159.8035,159.8186,159.7208,159.8186,3840.0
2018-08-27 15:15:00,212.43,212.48,212.36,212.43,3392.0,159.8111,159.8487,159.7584,159.8111,3392.0
2018-08-27 15:20:00,212.43,212.53,212.42,212.47,7235.0,159.8111,159.8863,159.8035,159.8412,7235.0
2018-08-27 15:25:00,212.47,212.73,212.43,212.45,9190.0,159.8412,160.0368,159.8111,159.8261,9190.0
2018-08-27 15:30:00,212.45,212.72,212.45,212.72,10745.0,159.8261,160.0292,159.8261,160.0292,10745.0
2018-08-27 15:35:00,212.7,212.96,212.69,212.84,15576.0,160.0142,160.2098,160.0067,160.1195,15576.0
2018-08-27 15:40:00,212.86,212.9,212.78,212.87,13933.0,160.1346,160.1647,160.0744,160.1421,13933.0
2018-08-27 15:45:00,212.91,212.91,212.66,212.72,15390.0,160.1722,160.1722,159.9841,160.0292,15390.0
2018-08-27 15:50:00,212.72,212.82,212.7,212.79,17042.0,160.0292,160.1045,160.0142,160.0819,17042.0
2018-08-27 15:55:00,212.82,213.05,212.7,213.02,53546.0,160.1045,160.2775,160.0142,160.2549,53546.0
2018-08-28 09:30:00,213.02,213.4,212.46,212.64,12007.0,160.2549,160.5408,159.8336,159.9691,12007.0
2018-08-28 09:35:00,212.64,213.29,212.62,213.2,3207.0,159.9691,160.458,159.954,160.3903,3207.0
2018-08-28 09:40:00,213.1,213.44,213.1,213.24,6700.0,160.3151,160.5709,160.3151,160.4204,6700.0
2018-08-28 09:45:00,213.38,213.54,213.26,213.51,3162.0,160.5258,160.6461,160.4355,160.6236,3162.0
2018-08-28 09:50:00,213.46,213.47,213.14,213.14,1458.0,160.5859,160.5935,160.3452,160.3452,1458.0
2018-08-28 09:55:00,213.08,213.14,212.55,212.56,2500.0,160.3001,160.3452,159.9013,159.9089,2500.0
2018-08-28 10:00:00,212.79,212.81,212.5,212.55,3817.0,160.0819,160.0969,159.8637,159.9013,3817.0
2018-08-28 10:05:00,212.39,212.58,212.27,212.38,3300.0,159.781,159.9239,159.6907,159.7735,3300.0
2018-08-28 10:10:00,212.28,212.56,212.13,212.29,17050.0,159.6982,159.9089,159.5854,159.7057,17050.0
2018-08-28 10:15:00,212.36,212.36,212.0,212.0,4770.0,159.7584,159.7584,159.4876,159.4876,4770.0
2018-08-28 10:20:00,211.89,211.96,211.72,211.84,1917.0,159.4048,159.4575,159.2769,159.3672,1917.0
2018-08-28 10:25:00,212.04,212.16,211.94,212.1,3740.0,159.5177,159.6079,159.4424,159.5628,3740.0
2018-08-28 10:30:00,212.18,212.27,212.18,212.26,855.0,159.623,159.6907,159.623,159.6832,855.0
2018-08-28 10:35:00,212.27,212.27,212.08,212.11,3571.0,159.6907,159.6907,159.5478,159.5703,3571.0
2018-08-28 10:40:00,212.05,212.06,211.59,211.68,5949.0,159.5252,159.5327,159.1791,159.2468,5949.0
2018-08-28 10:45:00,211.66,211.79,211.52,211.61,3759.0,159.2318,159.3296,159.1265,159.1942,3759.0
2018-08-28 10:50:00,211.52,211.62,211.43,211.59,3495.0,159.1265,159.2017,159.0588,159.1791,3495.0
2018-08-28 10:55:00,211.59,211.82,211.56,211.81,3534.0,159.1791,159.3522,159.1566,159.3446,3534.0
2018-08-28 11:00:00,211.88,211.93,211.77,211.8,3929.0,159.3973,159.4349,159.3146,159.3371,3929.0
2018-08-28 11:05:00,211.78,211.78,211.66,211.78,3100.0,159.3221,159.3221,159.2318,159.3221,3100.0
2018-08-28 11:10:00,211.82,212.2,211.82,212.2,9190.0,159.3522,159.638,159.3522,159.638,9190.0
2018-08-28 11:15:00,212.25,212.3,212.12,212.12,9347.0,159.6757,159.7133,159.5779,159.5779,9347.0
2018-08-28 11:20:00,212.15,212.32,212.1,212.3,1600.0,159.6004,159.7283,159.5628,159.7133,1600.0
2018-08-28 11:25:00,212.33,212.87,212.33,212.85,3305.0,159.7358,160.1421,159.7358,160.127,3305.0
2018-08-28 11:30:00,212.85,213.03,212.85,213.01,1700.0,160.127,160.2624,160.127,160.2474,1700.0
2018-08-28 11:35:00,212.96,213.04,212.88,213.04,3000.0,160.2098,160.27,160.1496,160.27,3000.0
2018-08-28 11:40:00,213.04,213.11,212.89,213.11,6061.0,160.27,160.3226,160.1571,160.3226,6061.0
2018-08-28 11:45:00,213.02,213.12,212.89,213.1,4781.0,160.2549,160.3302,160.1571,160.3151,4781.0
2018-08-28 11:50:00,213.09,213.16,212.97,212.97,1570.0,160.3076,160.3602,160.2173,160.2173,1570.0
2018-08-28 11:55:00,213.03,213.03,212.95,212.98,2755.0,160.2624,160.2624,160.2023,160.2248,2755.0
2018-08-28 12:00:00,212.85,213.16,212.85,213.1,2200.0,160.127,160.3602,160.127,160.3151,2200.0
2018-08-28 12:05:00,213.09,213.17,212.97,213.02,8900.0,160.3076,160.3678,160.2173,160.2549,8900.0
2018-08-28 12:10:00,212.98,212.98,212.85,212.86,1500.0,160.2248,160.2248,160.127,160.1346,1500.0
2018-08-28 12:15:00,212.83,212.93,212.8,212.92,4298.0,160.112,160.1872,160.0894,160.1797,4298.0
2018-08-28 12:20:00,212.91,212.94,212.75,212.94,2059.0,160.1722,160.1947,160.0518,160.1947,2059.0
2018-08-28 12:25:00,212.99,213.07,212.95,213.07,3129.0,160.2324,160.2925,160.2023,160.2925,3129.0
2018-08-28 12:30:00,213.01,213.01,212.93,213.0,2300.0,160.2474,160.2474,160.1872,160.2399,2300.0
2018-08-28 12:35:00,213.0,213.08,212.93,213.08,4710.0,160.2399,160.3001,160.1872,160.3001,4710.0
2018-08-28 12:40:00,213.06,213.14,213.05,213.05,700.0,160.285,160.3452,160.2775,160.2775,700.0
2018-08-28 12:45:00,213.09,213.18,213.04,213.09,2102.0,160.3076,160.3753,160.27,160.3076,2102.0
2018-08-28 12:50:00,213.13,213.56,213.06,213.43,3035.0,160.3377,160.6612,160.285,160.5634,3035.0
2018-08-28 12:55:00,213.4,213.4,213.23,213.27,2700.0,160.5408,160.5408,160.4129,160.443,2700.0
2018-08-28 13:00:00,213.27,213.34,213.19,213.19,3170.0,160.443,160.4957,160.3828,160.3828,3170.0
2018-08-28 13:05:00,213.28,213.32,213.11,213.28,2400.0,160.4505,160.4806,160.3226,160.4505,2400.0
2018-08-28 13:10:00,213.32,213.52,213.32,213.44,2106.0,160.4806,160.6311,160.4806,160.5709,2106.0
2018-08-28 13:15:00,213.44,213.55,213.36,213.52,800.0,160.5709,160.6536,160.5107,160.6311,800.0
2018-08-28 13:20:00,213.59,213.7,213.58,213.7,1500.0,160.6837,160.7665,160.6762,160.7665,1500.0
2018-08-28 13:25:00,213.65,213.78,213.64,213.75,2679.0,160.7289,160.8267,160.7214,160.8041,2679.0
2018-08-28 13:30:00,213.7,213.74,213.65,213.7,2200.0,160.7665,160.7966,160.7289,160.7665,2200.0
2018-08-28 13:35:00,213.57,213.62,213.55,213.56,1124.0,160.6687,160.7063,160.6536,160.6612,1124.0
2018-08-28 13:40:00,213.56,213.56,213.3,213.43,2600.0,160.6612,160.6612,160.4656,160.5634,2600.0
2018-08-28 13:45:00,213.5,213.6,213.26,213.32,3800.0,160.616,160.6913,160.4355,160.4806,3800.0
2018-08-28 13:50:00,213.36,213.38,213.27,213.33,1214.0,160.5107,160.5258,160.443,160.4881,1214.0
2018-08-28 13:55:00,213.28,213.28,213.17,213.17,795.0,160.4505,160.4505,160.3678,160.3678,795.0
2018-08-28 14:00:00,213.12,213.34,213.12,213.31,2502.0,160.3302,160.4957,160.3302,160.4731,2502.0
2018-08-28 14:05:00,213.42,213.5,213.28,213.49,3490.0,160.5558,160.616,160.4505,160.6085,3490.0
2018-08-28 14:10:00,213.45,213.45,213.39,213.39,700.0,160.5784,160.5784,160.5333,160.5333,700.0
2018-08-28 14:15:00,213.44,213.49,213.39,213.41,4683.0,160.5709,160.6085,160.5333,160.5483,4683.0
2018-08-28 14:20:00,213.39,213.4,213.24,213.3,2200.0,160.5333,160.5408,160.4204,160.4656,2200.0
2018-08-28 14:25:00,213.33,213.38,213.25,213.25,2402.0,160.4881,160.5258,160.428,160.428,2402.0
2018-08-28 14:30:00,213.27,213.29,213.2,213.25,1488.0,160.443,160.458,160.3903,160.428,1488.0
2018-08-28 14:35:00,213.26,213.29,213.2,213.2,1705.0,160.4355,160.458,160.3903,160.3903,1705.0
2018-08-28 14:40:00,213.22,213.28,213.21,213.24,1826.0,160.4054,160.4505,160.3979,160.4204,1826.0
2018-08-28 14:45:00,213.29,213.34,213.24,213.29,3536.0,160.458,160.4957,160.4204,160.458,3536.0
2018-08-28 14:50:00,213.28,213.29,213.19,213.23,2696.0,160.4505,160.458,160.3828,160.4129,2696.0
2018-08-28 14:55:00,213.26,213.48,213.26,213.48,3089.0,160.4355,160.601,160.4355,160.601,3089.0
2018-08-28 15:00:00,213.49,213.49,213.4,213.44,1533.0,160.6085,160.6085,160.5408,160.5709,1533.0
2018-08-28 15:05:00,213.45,213.45,213.4,213.42,1800.0,160.5784,160.5784,160.5408,160.5558,1800.0
2018-08-28 15:10:00,213.43,213.6,213.43,213.59,4983.0,160.5634,160.6913,160.5634,160.6837,4983.0
2018-08-28 15:15:00,213.58,213.7,213.54,213.7,8930.0,160.6762,160.7665,160.6461,160.7665,8930.0
2018-08-28 15:20:00,213.72,213.91,213.72,213.83,12929.0,160.7815,160.9245,160.7815,160.8643,12929.0
2018-08-28 15:25:00,213.87,213.87,213.5,213.5,10440.0,160.8944,160.8944,160.616,160.616,10440.0
2018-08-28 15:30:00,213.5,213.7,213.45,213.69,7348.0,160.616,160.7665,160.5784,160.759,7348.0
2018-08-28 15:35:00,213.71,214.06,213.71,214.06,9815.0,160.774,161.0373,160.774,161.0373,9815.0
2018-08-28 15:40:00,214.06,214.4,214.04,214.32,25574.0,161.0373,161.2931,161.0223,161.2329,25574.0
2018-08-28 15:45:00,214.35,214.41,213.94,213.94,20794.0,161.2555,161.3006,160.947,160.947,20794.0
2018-08-28 15:50:00,213.95,214.3,213.94,214.26,18085.0,160.9546,161.2179,160.947,161.1878,18085.0
2018-08-28 15:55:00,214.26,214.71,214.22,214.66,46781.0,161.1878,161.5263,161.1577,161.4887,46781.0
2018-08-29 09:30:00,214.79,214.83,214.24,214.42,11882.0,161.5865,161.6166,161.1727,161.3081,11882.0
2018-08-29 09:35:00,214.2,214.45,213.84,214.33,11700.0,161.1426,161.3307,160.8718,161.2404,11700.0
2018-08-29 09:40:00,214.41,214.59,214.14,214.15,5729.0,161.3006,161.436,161.0975,161.105,5729.0
2018-08-29 09:45:00,214.06,214.06,213.34,213.61,13850.0,161.0373,161.0373,160.4957,160.6988,13850.0
2018-08-29 09:50:00,213.61,213.76,213.52,213.72,2612.0,160.6988,160.8116,160.6311,160.7815,2612.0
2018-08-29 09:55:00,213.7,213.94,213.37,213.44,3906.0,160.7665,160.947,160.5182,160.5709,3906.0
2018-08-29 10:00:00,213.33,213.93,213.32,213.93,1300.0,160.4881,160.9395,160.4806,160.9395,1300.0
2018-08-29 10:05:00,213.84,213.85,213.62,213.67,1579.0,160.8718,160.8793,160.7063,160.7439,1579.0
2018-08-29 10:10:00,213.65,213.9,213.65,213.9,800.0,160.7289,160.917,160.7289,160.917,800.0
2018-08-29 10:15:00,213.98,214.01,213.76,213.91,3693.0,160.9771,160.9997,160.8116,160.9245,3693.0
2018-08-29 10:20:00,213.96,214.18,213.79,213.86,4078.0,160.9621,161.1276,160.8342,160.8869,4078.0
2018-08-29 10:25:00,213.67,214.01,213.67,214.01,1285.0,160.7439,160.9997,160.7439,160.9997,1285.0
2018-08-29 10:30:00,214.19,214.19,214.01,214.01,700.0,161.1351,161.1351,160.9997,160.9997,700.0
2018-08-29 10:35:00,214.18,214.25,213.99,214.13,3800.0,161.1276,161.1803,160.9847,161.09,3800.0
2018-08-29 10:40:00,214.03,214.23,214.01,214.08,2000.0,161.0147,161.1652,160.9997,161.0524,2000.0
2018-08-29 10:45:00,214.06,214.06,213.76,213.86,2589.0,161.0373,161.0373,160.8116,160.8869,2589.0
2018-08-29 10:50:00,213.84,213.84,213.66,213.66,1794.0,160.8718,160.8718,160.7364,160.7364,1794.0
2018-08-29 10:55:00,213.7,213.72,213.66,213.66,6400.0,160.7665,160.7815,160.7364,160.7364,6400.0
2018-08-29 11:00:00,213.51,213.58,213.15,213.18,2945.0,160.6236,160.6762,160.3527,160.3753,2945.0
2018-08-29 11:05:00,213.17,213.34,213.09,213.34,4400.0,160.3678,160.4957,160.3076,160.4957,4400.0
2018-08-29 11:10:00,213.28,213.34,213.15,213.19,3255.0,160.4505,160.4957,160.3527,160.3828,3255.0
2018-08-29 11:15:00,213.21,213.49,213.21,213.44,3100.0,160.3979,160.6085,160.3979,160.5709,3100.0
2018-08-29 11:20:00,213.49,213.5,213.38,213.41,4388.0,160.6085,160.616,160.5258,160.5483,4388.0
2018-08-29 11:25:00,213.43,213.49,213.33,213.33,10459.0,160.5634,160.6085,160.4881,160.4881,10459.0
2018-08-29 11:30:00,213.34,213.4,212.97,213.0,6426.0,160.4957,160.5408,160.2173,160.2399,6426.0
2018-08-29 11:35:00,212.84,212.93,212.68,212.83,5047.0,160.1195,160.1872,159.9991,160.112,5047.0
2018-08-29 11:40:00,212.82,212.82,212.57,212.58,3100.0,160.1045,160.1045,159.9164,159.9239,3100.0
2018-08-29 11:45:00,212.63,212.66,212.48,212.64,2751.0,159.9615,159.9841,159.8487,159.9691,2751.0
2018-08-29 11:50:00,212.64,212.72,212.59,212.59,2254.0,159.9691,160.0292,159.9314,159.9314,2254.0
2018-08-29 11:55:00,212.64,212.87,212.6,212.87,2710.0,159.9691,160.1421,159.939,160.1421,2710.0
2018-08-29 12:00:00,212.87,213.16,212.87,212.95,4046.0,160.1421,160.3602,160.1421,160.2023,4046.0
2018-08-29 12:05:00,212.96,213.03,212.9,212.99,2312.0,160.2098,160.2624,160.1647,160.2324,2312.0
2018-08-29 12:10:00,212.99,213.04,212.96,213.04,1800.0,160.2324,160.27,160.2098,160.27,1800.0
2018-08-29 12:15:00,213.01,213.01,212.92,212.92,1096.0,160.2474,160.2474,160.1797,160.1797,1096.0
2018-08-29 12:20:00,212.96,213.2,212.93,213.2,4200.0,160.2098,160.3903,160.1872,160.3903,4200.0
2018-08-29 12:25:00,213.16,213.67,213.13,213.67,3650.0,160.3602,160.7439,160.3377,160.7439,3650.0
2018-08-29 12:30:00,213.71,213.91,213.71,213.81,3567.0,160.774,160.9245,160.774,160.8492,3567.0
2018-08-29 12:35:00,213.79,213.87,213.71,213.71,7100.0,160.8342,160.8944,160.774,160.774,7100.0
2018-08-29 12:40:00,213.79,213.79,213.59,213.65,2562.0,160.8342,160.8342,160.6837,160.7289,2562.0
2018-08-29 12:45:00,213.59,213.59,213.52,213.52,1100.0,160.6837,160.6837,160.6311,160.6311,1100.0
2018-08-29 12:50:00,213.51,213.61,213.5,213.61,1344.0,160.6236,160.6988,160.616,160.6988,1344.0
2018-08-29 12:55:00,213.53,213.58,213.47,213.51,2500.0,160.6386,160.6762,160.5935,160.6236,2500.0
2018-08-29 13:00:00,213.53,213.89,213.53,213.89,8471.0,160.6386,160.9094,160.6386,160.9094,8471.0
2018-08-29 13:05:00,213.89,213.89,213.71,213.71,2100.0,160.9094,160.9094,160.774,160.774,2100.0
2018-08-29 13:10:00,213.73,213.84,213.53,213.58,3848.0,160.7891,160.8718,160.6386,160.6762,3848.0
2018-08-29 13:15:00,213.61,213.62,213.45,213.45,3206.0,160.6988,160.7063,160.5784,160.5784,3206.0
2018-08-29 13:20:00,213.47,213.47,213.14,213.18,5605.0,160.5935,160.5935,160.3452,160.3753,5605.0
2018-08-29 13:25:00,213.21,213.21,213.17,213.17,1395.0,160.3979,160.3979,160.3678,160.3678,1395.0
2018-08-29 13:30:00,213.22,213.27,213.17,213.2,2220.0,160.4054,160.443,160.3678,160.3903,2220.0
2018-08-29 13:35:00,213.18,213.29,213.17,213.2,2899.0,160.3753,160.458,160.3678,160.3903,2899.0
2018-08-29 13:40:00,213.17,213.21,213.12,213.19,2688.0,160.3678,160.3979,160.3302,160.3828,2688.0
2018-08-29 13:45:00,213.19,213.26,213.16,213.16,5365.0,160.3828,160.4355,160.3602,160.3602,5365.0
2018-08-29 13:50:00,213.13,213.15,213.07,213.07,2934.0,160.3377,160.3527,160.2925,160.2925,2934.0
2018-08-29 13:55:00,213.08,213.12,213.0,213.01,2502.0,160.3001,160.3302,160.2399,160.2474,2502.0
2018-08-29 14:00:00,212.96,213.05,212.91,213.04,4487.0,160.2098,160.2775,160.1722,160.27,4487.0
2018-08-29 14:05:00,213.07,213.11,212.87,212.87,9374.0,160.2925,160.3226,160.1421,160.1421,9374.0
2018-08-29 14:10:00,212.91,212.91,212.82,212.82,1500.0,160.1722,160.1722,160.1045,160.1045,1500.0
2018-08-29 14:15:00,212.83,212.91,212.73,212.91,14034.0,160.112,160.1722,160.0368,160.1722,14034.0
2018-08-29 14:20:00,212.88,212.88,212.76,212.81,3046.0,160.1496,160.1496,160.0593,160.0969,3046.0
2018-08-29 14:25:00,212.78,212.84,212.6,212.62,5504.0,160.0744,160.1195,159.939,159.954,5504.0
2018-08-29 14:30:00,212.58,212.84,212.58,212.75,2700.0,159.9239,160.1195,159.9239,160.0518,2700.0
2018-08-29 14:35:00,212.79,212.83,212.79,212.8,500.0,160.0819,160.112,160.0819,160.0894,500.0
2018-08-29 14:40:00,212.8,212.8,212.73,212.8,3373.0,160.0894,160.0894,160.0368,160.0894,3373.0
2018-08-29 14:45:00,212.81,212.82,212.73,212.82,2950.0,160.0969,160.1045,160.0368,160.1045,2950.0
2018-08-29 14:50:00,212.81,212.99,212.81,212.98,3400.0,160.0969,160.2324,160.0969,160.2248,3400.0
2018-08-29 14:55:00,212.98,213.0,212.83,212.93,5216.0,160.2248,160.2399,160.112,160.1872,5216.0
2018-08-29 15:00:00,212.96,213.0,212.89,212.89,4900.0,160.2098,160.2399,160.1571,160.1571,4900.0
2018-08-29 15:05:00,212.92,212.92,212.8,212.8,2537.0,160.1797,160.1797,160.0894,160.0894,2537.0
2018-08-29 15:10:00,212.84,212.92,212.82,212.82,7148.0,160.1195,160.1797,160.1045,160.1045,7148.0
2018-08-29 15:15:00,212.8,212.82,212.77,212.79,3795.0,160.0894,160.1045,160.0669,160.0819,3795.0
2018-08-29 15:20:00,212.76,212.92,212.75,212.92,5600.0,160.0593,160.1797,160.0518,160.1797,5600.0
2018-08-29 15:25:00,212.88,212.99,212.88,212.98,6784.0,160.1496,160.2324,160.1496,160.2248,6784.0
2018-08-29 15:30:00,212.96,212.99,212.92,212.93,10809.0,160.2098,160.2324,160.1797,160.1872,10809.0
2018-08-29 15:35:00,212.97,213.0,212.85,212.94,10593.0,160.2173,160.2399,160.127,160.1947,10593.0
2018-08-29 15:40:00,212.92,212.95,212.8,212.8,11815.0,160.1797,160.2023,160.0894,160.0894,11815.0
2018-08-29 15:45:00,212.8,212.87,212.72,212.82,22993.0,160.0894,160.1421,160.0292,160.1045,22993.0
2018-08-29 15:50:00,212.82,212.91,212.7,212.84,30305.0,160.1045,160.1722,160.0142,160.1195,30305.0
2018-08-29 15:55:00,212.86,212.96,212.55,212.67,64835.0,160.1346,160.2098,159.9013,159.9916,64835.0
2018-08-30 09:30:00,212.8,213.11,212.57,212.57,11071.0,160.0894,160.3226,159.9164,159.9164,11071.0
2018-08-30 09:35:00,212.74,212.74,212.59,212.59,600.0,160.0443,160.0443,159.9314,159.9314,600.0
2018-08-30 09:40:00,212.51,212.66,212.44,212.6,700.0,159.8713,159.9841,159.8186,159.939,700.0
2018-08-30 09:45:00,212.33,212.37,212.01,212.35,2334.0,159.7358,159.7659,159.4951,159.7509,2334.0
2018-08-30 09:50:00,212.37,212.68,212.37,212.54,1900.0,159.7659,159.9991,159.7659,159.8938,1900.0
2018-08-30 09:55:00,212.55,212.66,212.43,212.43,1904.0,159.9013,159.9841,159.8111,159.8111,1904.0
2018-08-30 10:00:00,212.32,212.44,212.22,212.28,5119.0,159.7283,159.8186,159.6531,159.6982,5119.0
2018-08-30 10:05:00,212.45,212.58,212.35,212.46,5926.0,159.8261,159.9239,159.7509,159.8336,5926.0
2018-08-30 10:10:00,212.47,212.65,212.47,212.6,1507.0,159.8412,159.9766,159.8412,159.939,1507.0
2018-08-30 10:15:00,212.56,212.56,212.28,212.28,3000.0,159.9089,159.9089,159.6982,159.6982,3000.0
2018-08-30 10:20:00,212.42,212.5,212.23,212.23,3505.0,159.8035,159.8637,159.6606,159.6606,3505.0
2018-08-30 10:25:00,212.29,212.49,212.13,212.46,4187.0,159.7057,159.8562,159.5854,159.8336,4187.0
2018-08-30 10:30:00,212.38,212.53,212.38,212.52,2625.0,159.7735,159.8863,159.7735,159.8788,2625.0
2018-08-30 10:35:00,212.47,212.5,212.29,212.29,2322.0,159.8412,159.8637,159.7057,159.7057,2322.0
2018-08-30 10:40:00,212.24,212.37,212.22,212.3,2400.0,159.6681,159.7659,159.6531,159.7133,2400.0
2018-08-30 10:45:00,212.37,212.48,212.22,212.26,4394.0,159.7659,159.8487,159.6531,159.6832,4394.0
2018-08-30 10:50:00,212.25,212.26,212.14,212.22,5913.0,159.6757,159.6832,159.5929,159.6531,5913.0
2018-08-30 10:55:00,212.22,212.4,212.16,212.4,8212.0,159.6531,159.7885,159.6079,159.7885,8212.0
2018-08-30 11:00:00,212.42,212.46,212.21,212.28,6103.0,159.8035,159.8336,159.6456,159.6982,6103.0
2018-08-30 11:05:00,212.34,212.4,212.26,212.37,2800.0,159.7434,159.7885,159.6832,159.7659,2800.0
2018-08-30 11:10:00,212.24,212.25,212.08,212.08,3789.0,159.6681,159.6757,159.5478,159.5478,3789.0
2018-08-30 11:15:00,212.09,212.09,211.7,212.01,39872.0,159.5553,159.5553,159.2619,159.4951,39872.0
2018-08-30 11:20:00,212.0,212.33,212.0,212.19,6600.0,159.4876,159.7358,159.4876,159.6305,6600.0
2018-08-30 11:25:00,212.14,212.14,211.77,211.79,8596.0,159.5929,159.5929,159.3146,159.3296,8596.0
2018-08-30 11:30:00,211.82,211.88,211.71,211.73,15775.0,159.3522,159.3973,159.2694,159.2845,15775.0
2018-08-30 11:35:00,211.74,211.82,211.6,211.64,12482.0,159.292,159.3522,159.1867,159.2168,12482.0
2018-08-30 11:40:00,211.65,211.74,211.45,211.6,19693.0,159.2243,159.292,159.0738,159.1867,19693.0
2018-08-30 11:45:00,211.6,211.62,211.36,211.46,19995.0,159.1867,159.2017,159.0061,159.0813,19995.0
2018-08-30 11:50:00,211.41,211.51,211.36,211.41,11481.0,159.0437,159.119,159.0061,159.0437,11481.0
2018-08-30 11:55:00,211.45,211.45,211.19,211.21,40028.0,159.0738,159.0738,158.8782,158.8933,40028.0
2018-08-30 12:00:00,211.27,211.27,210.98,211.09,21302.0,158.9384,158.9384,158.7202,158.803,21302.0
2018-08-30 12:05:00,211.04,211.79,211.01,211.73,30771.0,158.7654,159.3296,158.7428,159.2845,30771.0
2018-08-30 12:10:00,211.7,211.99,211.63,211.99,4404.0,159.2619,159.4801,159.2092,159.4801,4404.0
2018-08-30 12:15:00,212.0,212.22,211.84,212.09,10893.0,159.4876,159.6531,159.3672,159.5553,10893.0
2018-08-30 12:20:00,212.09,212.12,211.74,212.03,29435.0,159.5553,159.5779,159.292,159.5101,29435.0
2018-08-30 12:25:00,212.03,212.28,212.0,212.0,6000.0,159.5101,159.6982,159.4876,159.4876,6000.0
2018-08-30 12:30:00,212.02,212.25,212.0,212.1,12300.0,159.5026,159.6757,159.4876,159.5628,12300.0
2018-08-30 12:35:00,212.09,212.18,211.74,211.88,7661.0,159.5553,159.623,159.292,159.3973,7661.0
2018-08-30 12:40:00,211.85,212.13,211.71,212.13,2502.0,159.3747,159.5854,159.2694,159.5854,2502.0
2018-08-30 12:45:00,212.03,212.07,211.9,211.95,3954.0,159.5101,159.5402,159.4124,159.45,3954.0
2018-08-30 12:50:00,211.9,212.03,211.85,211.87,4600.0,159.4124,159.5101,159.3747,159.3898,4600.0
2018-08-30 12:55:00,211.85,212.0,211.69,211.76,3923.0,159.3747,159.4876,159.2544,159.307,3923.0
2018-08-30 13:00:00,211.73,211.73,211.57,211.58,2000.0,159.2845,159.2845,159.1641,159.1716,2000.0
2018-08-30 13:05:00,211.6,211.71,211.59,211.71,2790.0,159.1867,159.2694,159.1791,159.2694,2790.0
2018-08-30 13:10:00,211.72,211.8,211.7,211.73,2801.0,159.2769,159.3371,159.2619,159.2845,2801.0
2018-08-30 13:15:00,211.78,211.79,211.58,211.59,2607.0,159.3221,159.3296,159.1716,159.1791,2607.0
2018-08-30 13:20:00,211.63,211.64,211.6,211.61,741.0,159.2092,159.2168,159.1867,159.1942,741.0
2018-08-30 13:25:00,211.67,211.76,211.64,211.74,4217.0,159.2393,159.307,159.2168,159.292,4217.0
2018-08-30 13:30:00,211.72,211.75,211.67,211.74,2491.0,159.2769,159.2995,159.2393,159.292,2491.0
2018-08-30 13:35:00,211.67,211.69,211.55,211.57,1949.0,159.2393,159.2544,159.149,159.1641,1949.0
2018-08-30 13:40:00,211.55,211.63,211.54,211.63,2574.0,159.149,159.2092,159.1415,159.2092,2574.0
2018-08-30 13:45:00,211.63,211.7,211.63,211.64,3556.0,159.2092,159.2619,159.2092,159.2168,3556.0
2018-08-30 13:50:00,211.75,211.92,211.75,211.92,1802.0,159.2995,159.4274,159.2995,159.4274,1802.0
2018-08-30 13:55:00,211.98,211.98,211.83,211.96,2349.0,159.4725,159.4725,159.3597,159.4575,2349.0
2018-08-30 14:00:00,211.96,212.05,211.83,211.97,5125.0,159.4575,159.5252,159.3597,159.465,5125.0
2018-08-30 14:05:00,211.97,211.97,211.75,211.79,1510.0,159.465,159.465,159.2995,159.3296,1510.0
2018-08-30 14:10:00,211.79,211.79,211.67,211.68,1705.0,159.3296,159.3296,159.2393,159.2468,1705.0
2018-08-30 14:15:00,211.72,211.76,211.52,211.52,4512.0,159.2769,159.307,159.1265,159.1265,4512.0
2018-08-30 14:20:00,211.5,211.62,211.4,211.62,3019.0,159.1114,159.2017,159.0362,159.2017,3019.0
2018-08-30 14:25:00,211.66,211.78,211.64,211.72,5627.0,159.2318,159.3221,159.2168,159.2769,5627.0
2018-08-30 14:30:00,211.77,211.9,211.74,211.84,3698.0,159.3146,159.4124,159.292,159.3672,3698.0
2018-08-30 14:35:00,211.85,211.95,211.85,211.92,1404.0,159.3747,159.45,159.3747,159.4274,1404.0
2018-08-30 14:40:00,211.97,211.97,211.7,211.7,5700.0,159.465,159.465,159.2619,159.2619,5700.0
2018-08-30 14:45:00,211.73,211.78,211.62,211.67,4903.0,159.2845,159.3221,159.2017,159.2393,4903.0
2018-08-30 14:50:00,211.64,211.79,211.59,211.76,3548.0,159.2168,159.3296,159.1791,159.307,3548.0
2018-08-30 14:55:00,211.71,211.8,211.7,211.76,3501.0,159.2694,159.3371,159.2619,159.307,3501.0
2018-08-30 15:00:00,211.68,211.69,211.43,211.67,3155.0,159.2468,159.2544,159.0588,159.2393,3155.0
2018-08-30 15:05:00,211.63,211.72,211.62,211.66,2400.0,159.2092,159.2769,159.2017,159.2318,2400.0
2018-08-30 15:10:00,211.62,211.66,211.55,211.55,3826.0,159.2017,159.2318,159.149,159.149,3826.0
2018-08-30 15:15:00,211.51,211.51,211.11,211.2,8223.0,159.119,159.119,158.818,158.8857,8223.0
2018-08-30 15:20:00,211.22,211.25,211.15,211.18,7118.0,158.9008,158.9234,158.8481,158.8707,7118.0
2018-08-30 15:25:00,211.22,211.32,211.14,211.15,8122.0,158.9008,158.976,158.8406,158.8481,8122.0
2018-08-30 15:30:00,211.16,211.31,211.16,211.27,13375.0,158.8556,158.9685,158.8556,158.9384,13375.0
2018-08-30 15:35:00,211.3,211.36,211.16,211.3,23481.0,158.961,159.0061,158.8556,158.961,23481.0
2018-08-30 15:40:00,211.3,211.47,211.26,211.35,13149.0,158.961,159.0889,158.9309,158.9986,13149.0
2018-08-30 15:45:00,211.39,211.66,211.33,211.55,13804.0,159.0287,159.2318,158.9835,159.149,13804.0
2018-08-30 15:50:00,211.54,211.77,211.44,211.77,20761.0,159.1415,159.3146,159.0663,159.3146,20761.0
2018-08-30 15:55:00,211.73,211.84,211.62,211.64,56969.0,159.2845,159.3672,159.2017,159.2168,56969.0
2018-08-31 09:30:00,212.0,213.52,212.0,212.32,11248.0,159.4876,160.6311,159.4876,159.7283,11248.0
2018-08-31 09:35:00,212.44,212.84,212.37,212.73,1500.0,159.8186,160.1195,159.7659,160.0368,1500.0
2018-08-31 09:40:00,212.94,213.46,212.94,213.36,3954.0,160.1947,160.5859,160.1947,160.5107,3954.0
2018-08-31 09:45:00,213.43,213.51,212.97,213.0,7900.0,160.5634,160.6236,160.2173,160.2399,7900.0
2018-08-31 09:50:00,212.94,213.31,212.83,213.31,2804.0,160.1947,160.4731,160.112,160.4731,2804.0
2018-08-31 09:55:00,213.28,213.45,212.86,212.86,3813.0,160.4505,160.5784,160.1346,160.1346,3813.0
2018-08-31 10:00:00,213.07,213.28,212.8,212.8,6543.0,160.2925,160.4505,160.0894,160.0894,6543.0
2018-08-31 10:05:00,212.78,212.79,212.23,212.56,8067.0,160.0744,160.0819,159.6606,159.9089,8067.0
2018-08-31 10:10:00,212.47,212.75,212.31,212.54,7222.0,159.8412,160.0518,159.7208,159.8938,7222.0
2018-08-31 10:15:00,212.7,212.9,212.52,212.74,4919.0,160.0142,160.1647,159.8788,160.0443,4919.0
2018-08-31 10:20:00,212.8,212.89,212.43,212.43,6542.0,160.0894,160.1571,159.8111,159.8111,6542.0
2018-08-31 10:25:00,212.52,212.76,212.45,212.76,3241.0,159.8788,160.0593,159.8261,160.0593,3241.0
2018-08-31 10:30:00,212.77,212.77,212.56,212.63,5975.0,160.0669,160.0669,159.9089,159.9615,5975.0
2018-08-31 10:35:00,212.71,212.88,212.55,212.56,24071.0,160.0217,160.1496,159.9013,159.9089,24071.0
2018-08-31 10:40:00,212.6,212.61,212.42,212.45,3713.0,159.939,159.9465,159.8035,159.8261,3713.0
2018-08-31 10:45:00,212.52,212.59,212.41,212.59,4350.0,159.8788,159.9314,159.796,159.9314,4350.0
2018-08-31 10:50:00,212.48,212.54,212.37,212.41,5442.0,159.8487,159.8938,159.7659,159.796,5442.0
2018-08-31 10:55:00,212.39,212.74,212.33,212.74,4265.0,159.781,160.0443,159.7358,160.0443,4265.0
2018-08-31 11:00:00,212.65,212.68,212.47,212.51,5874.0,159.9766,159.9991,159.8412,159.8713,5874.0
2018-08-31 11:05:00,212.58,212.68,212.46,212.6,5039.0,159.9239,159.9991,159.8336,159.939,5039.0
2018-08-31 11:10:00,212.48,212.48,211.99,212.11,5949.0,159.8487,159.8487,159.4801,159.5703,5949.0
2018-08-31 11:15:00,212.12,212.3,212.07,212.24,9539.0,159.5779,159.7133,159.5402,159.6681,9539.0
2018-08-31 11:20:00,212.29,212.42,212.18,212.25,6340.0,159.7057,159.8035,159.623,159.6757,6340.0
2018-08-31 11:25:00,212.31,212.67,212.26,212.54,7023.0,159.7208,159.9916,159.6832,159.8938,7023.0
2018-08-31 11:30:00,212.57,212.57,212.36,212.46,8475.0,159.9164,159.9164,159.7584,159.8336,8475.0
2018-08-31 11:35:00,212.51,212.51,212.37,212.37,4641.0,159.8713,159.8713,159.7659,159.7659,4641.0
2018-08-31 11:40:00,212.36,212.48,212.36,212.42,1058.0,159.7584,159.8487,159.7584,159.8035,1058.0
2018-08-31 11:45:00,212.43,212.53,212.3,212.33,6206.0,159.8111,159.8863,159.7133,159.7358,6206.0
2018-08-31 11:50:00,212.32,212.39,212.32,212.35,507.0,159.7283,159.781,159.7283,159.7509,507.0
2018-08-31 11:55:00,212.32,212.38,212.27,212.27,4648.0,159.7283,159.7735,159.6907,159.6907,4648.0
2018-08-31 12:00:00,212.27,212.27,212.07,212.07,5100.0,159.6907,159.6907,159.5402,159.5402,5100.0
2018-08-31 12:05:00,212.04,212.06,211.83,211.93,6153.0,159.5177,159.5327,159.3597,159.4349,6153.0
2018-08-31 12:10:00,211.91,211.91,211.67,211.68,5313.0,159.4199,159.4199,159.2393,159.2468,5313.0
2018-08-31 12:15:00,211.76,211.83,211.64,211.69,1801.0,159.307,159.3597,159.2168,159.2544,1801.0
2018-08-31 12:20:00,211.75,211.75,211.65,211.65,600.0,159.2995,159.2995,159.2243,159.2243,600.0
2018-08-31 12:25:00,211.65,211.74,211.41,211.41,6590.0,159.2243,159.292,159.0437,159.0437,6590.0
2018-08-31 12:30:00,211.48,211.56,211.41,211.49,4973.0,159.0964,159.1566,159.0437,159.1039,4973.0
2018-08-31 12:35:00,211.48,211.57,211.45,211.55,2134.0,159.0964,159.1641,159.0738,159.149,2134.0
2018-08-31 12:40:00,211.64,211.87,211.64,211.81,3718.0,159.2168,159.3898,159.2168,159.3446,3718.0
2018-08-31 12:45:00,211.89,212.09,211.89,212.09,2675.0,159.4048,159.5553,159.4048,159.5553,2675.0
2018-08-31 12:50:00,212.06,212.14,211.93,211.97,4826.0,159.5327,159.5929,159.4349,159.465,4826.0
2018-08-31 12:55:00,211.96,211.96,211.72,211.77,2400.0,159.4575,159.4575,159.2769,159.3146,2400.0
2018-08-31 13:00:00,211.78,211.79,211.69,211.7,2100.0,159.3221,159.3296,159.2544,159.2619,2100.0
2018-08-31 13:05:00,211.74,211.9,211.72,211.89,3673.0,159.292,159.4124,159.2769,159.4048,3673.0
2018-08-31 13:10:00,211.94,212.12,211.94,212.06,1800.0,159.4424,159.5779,159.4424,159.5327,1800.0
2018-08-31 13:15:00,212.02,212.08,211.86,211.98,4803.0,159.5026,159.5478,159.3823,159.4725,4803.0
2018-08-31 13:20:00,211.92,211.92,211.82,211.9,3219.0,159.4274,159.4274,159.3522,159.4124,3219.0
2018-08-31 13:25:00,211.86,211.95,211.86,211.92,2047.0,159.3823,159.45,159.3823,159.4274,2047.0
2018-08-31 13:30:00,211.95,212.13,211.87,212.13,3358.0,159.45,159.5854,159.3898,159.5854,3358.0
2018-08-31 13:35:00,212.13,212.31,212.02,212.02,3245.0,159.5854,159.7208,159.5026,159.5026,3245.0
2018-08-31 13:40:00,211.99,211.99,211.82,211.82,1858.0,159.4801,159.4801,159.3522,159.3522,1858.0
2018-08-31 13:45:00,211.82,211.87,211.77,211.85,2400.0,159.3522,159.3898,159.3146,159.3747,2400.0
2018-08-31 13:50:00,211.82,211.84,211.77,211.77,2178.0,159.3522,159.3672,159.3146,159.3146,2178.0
2018-08-31 13:55:00,211.84,212.03,211.8,211.95,1804.0,159.3672,159.5101,159.3371,159.45,1804.0
2018-08-31 14:00:00,211.98,212.11,211.94,211.94,3737.0,159.4725,159.5703,159.4424,159.4424,3737.0
2018-08-31 14:05:00,211.93,211.93,211.72,211.75,3324.0,159.4349,159.4349,159.2769,159.2995,3324.0
2018-08-31 14:10:00,211.79,211.92,211.78,211.92,3490.0,159.3296,159.4274,159.3221,159.4274,3490.0
2018-08-31 14:15:00,211.83,212.11,211.81,212.05,6205.0,159.3597,159.5703,159.3446,159.5252,6205.0
2018-08-31 14:20:00,212.1,212.19,212.04,212.04,3400.0,159.5628,159.6305,159.5177,159.5177,3400.0
2018-08-31 14:25:00,212.03,212.08,211.91,211.94,4221.0,159.5101,159.5478,159.4199,159.4424,4221.0
2018-08-31 14:30:00,211.91,211.91,211.8,211.83,5583.0,159.4199,159.4199,159.3371,159.3597,5583.0
2018-08-31 14:35:00,211.8,211.92,211.72,211.84,4135.0,159.3371,159.4274,159.2769,159.3672,4135.0
2018-08-31 14:40:00,211.9,211.96,211.8,211.87,5305.0,159.4124,159.4575,159.3371,159.3898,5305.0
2018-08-31 14:45:00,211.84,211.96,211.8,211.88,3525.0,159.3672,159.4575,159.3371,159.3973,3525.0
2018-08-31 14:50:00,211.96,212.02,211.9,212.02,3133.0,159.4575,159.5026,159.4124,159.5026,3133.0
2018-08-31 14:55:00,212.06,212.07,211.92,211.92,5185.0,159.5327,159.5402,159.4274,159.4274,5185.0
2018-08-31 15:00:00,211.93,211.93,211.75,211.79,8985.0,159.4349,159.4349,159.2995,159.3296,8985.0
2018-08-31 15:05:00,211.81,211.9,211.8,211.89,2216.0,159.3446,159.4124,159.3371,159.4048,2216.0
2018-08-31 15:10:00,211.93,211.97,211.84,211.85,2323.0,159.4349,159.465,159.3672,159.3747,2323.0
2018-08-31 15:15:00,211.9,212.05,211.77,212.05,7423.0,159.4124,159.5252,159.3146,159.5252,7423.0
2018-08-31 15:20:00,212.08,212.08,211.97,212.0,7444.0,159.5478,159.5478,159.465,159.4876,7444.0
2018-08-31 15:25:00,211.99,212.04,211.89,211.91,9338.0,159.4801,159.5177,159.4048,159.4199,9338.0
2018-08-31 15:30:00,211.92,212.23,211.91,212.1,8590.0,159.4274,159.6606,159.4199,159.5628,8590.0
2018-08-31 15:35:00,212.13,212.22,212.1,212.18,6876.0,159.5854,159.6531,159.5628,159.623,6876.0
2018-08-31 15:40:00,212.18,212.21,211.94,212.01,8520.0,159.623,159.6456,159.4424,159.4951,8520.0
2018-08-31 15:45:00,211.99,212.46,211.99,212.27,10921.0,159.4801,159.8336,159.4801,159.6907,10921.0
2018-08-31 15:50:00,212.35,212.42,212.29,212.38,12301.0,159.7509,159.8035,159.7057,159.7735,12301.0
2018-08-31 15:55:00,212.42,212.85,212.42,212.57,106224.0,159.8035,160.127,159.8035,159.9164,106224.0
2018-09-04 09:30:00,212.91,213.91,212.5,213.74,16715.0,160.1722,160.9245,159.8637,160.7966,16715.0
2018-09-04 09:35:00,213.75,213.82,212.65,212.87,4300.0,160.8041,160.8568,159.9766,160.1421,4300.0
2018-09-04 09:40:00,212.74,213.2,212.46,213.2,12550.0,160.0443,160.3903,159.8336,160.3903,12550.0
2018-09-04 09:45:00,212.91,213.08,212.58,212.98,24941.0,160.1722,160.3001,159.9239,160.2248,24941.0
2018-09-04 09:50:00,212.88,213.36,212.85,213.13,7448.0,160.1496,160.5107,160.127,160.3377,7448.0
2018-09-04 09:55:00,213.09,213.35,213.03,213.14,2200.0,160.3076,160.5032,160.2624,160.3452,2200.0
2018-09-04 10:00:00,213.22,213.64,213.22,213.22,2679.0,160.4054,160.7214,160.4054,160.4054,2679.0
2018-09-04 10:05:00,213.18,213.26,213.05,213.16,2645.0,160.3753,160.4355,160.2775,160.3602,2645.0
2018-09-04 10:10:00,213.34,213.85,213.27,213.85,1400.0,160.4957,160.8793,160.443,160.8793,1400.0
2018-09-04 10:15:00,213.75,214.06,213.75,213.88,6370.0,160.8041,161.0373,160.8041,160.9019,6370.0
2018-09-04 10:20:00,213.8,213.8,213.39,213.62,7657.0,160.8417,160.8417,160.5333,160.7063,7657.0
2018-09-04 10:25:00,213.5,213.74,213.37,213.74,9008.0,160.616,160.7966,160.5182,160.7966,9008.0
2018-09-04 10:30:00,213.75,214.12,213.75,214.09,1830.0,160.8041,161.0825,160.8041,161.0599,1830.0
2018-09-04 10:35:00,214.12,214.12,213.51,213.62,3700.0,161.0825,161.0825,160.6236,160.7063,3700.0
2018-09-04 10:40:00,213.51,213.65,213.32,213.43,8701.0,160.6236,160.7289,160.4806,160.5634,8701.0
2018-09-04 10:45:00,213.4,213.61,213.31,213.42,2988.0,160.5408,160.6988,160.4731,160.5558,2988.0
2018-09-04 10:50:00,213.34,213.39,213.15,213.15,3521.0,160.4957,160.5333,160.3527,160.3527,3521.0
2018-09-04 10:55:00,213.3,213.35,213.15,213.24,9161.0,160.4656,160.5032,160.3527,160.4204,9161.0
2018-09-04 11:00:00,213.2,213.3,213.15,213.3,13934.0,160.3903,160.4656,160.3527,160.4656,13934.0
2018-09-04 11:05:00,213.36,213.66,213.34,213.4,6140.0,160.5107,160.7364,160.4957,160.5408,6140.0
2018-09-04 11:10:00,213.39,213.53,213.37,213.43,8238.0,160.5333,160.6386,160.5182,160.5634,8238.0
2018-09-04 11:15:00,213.49,213.65,213.41,213.65,5020.0,160.6085,160.7289,160.5483,160.7289,5020.0
2018-09-04 11:20:00,213.61,213.63,213.32,213.47,10300.0,160.6988,160.7138,160.4806,160.5935,10300.0
2018-09-04 11:25:00,213.45,213.45,213.3,213.4,5817.0,160.5784,160.5784,160.4656,160.5408,5817.0
2018-09-04 11:30:00,213.41,213.41,212.79,212.79,10444.0,160.5483,160.5483,160.0819,160.0819,10444.0
2018-09-04 11:35:00,212.79,212.89,212.49,212.89,6319.0,160.0819,160.1571,159.8562,160.1571,6319.0
2018-09-04 11:40:00,212.88,213.24,212.88,213.19,16231.0,160.1496,160.4204,160.1496,160.3828,16231.0
2018-09-04 11:45:00,213.19,213.43,213.1,213.43,10022.0,160.3828,160.5634,160.3151,160.5634,10022.0
2018-09-04 11:50:00,213.49,213.49,213.1,213.16,7908.0,160.6085,160.6085,160.3151,160.3602,7908.0
2018-09-04 11:55:00,213.2,213.3,213.1,213.22,5787.0,160.3903,160.4656,160.3151,160.4054,5787.0
2018-09-04 12:00:00,213.24,213.26,213.1,213.18,9389.0,160.4204,160.4355,160.3151,160.3753,9389.0
2018-09-04 12:05:00,213.18,213.28,213.1,213.1,3350.0,160.3753,160.4505,160.3151,160.3151,3350.0
2018-09-04 12:10:00,213.1,213.29,213.1,213.17,40873.0,160.3151,160.458,160.3151,160.3678,40873.0
2018-09-04 12:15:00,213.17,213.26,213.05,213.08,25708.0,160.3678,160.4355,160.2775,160.3001,25708.0
2018-09-04 12:20:00,213.07,213.18,213.0,213.01,18016.0,160.2925,160.3753,160.2399,160.2474,18016.0
2018-09-04 12:25:00,213.06,213.11,212.6,212.69,23931.0,160.285,160.3226,159.939,160.0067,23931.0
2018-09-04 12:30:00,212.67,212.75,212.54,212.68,11264.0,159.9916,160.0518,159.8938,159.9991,11264.0
2018-09-04 12:35:00,212.76,213.0,212.71,212.94,19460.0,160.0593,160.2399,160.0217,160.1947,19460.0
2018-09-04 12:40:00,212.99,213.1,212.85,212.85,13039.0,160.2324,160.3151,160.127,160.127,13039.0
2018-09-04 12:45:00,212.88,212.88,212.56,212.77,2230.0,160.1496,160.1496,159.9089,160.0669,2230.0
2018-09-04 12:50:00,212.87,212.94,212.74,212.94,3800.0,160.1421,160.1947,160.0443,160.1947,3800.0
2018-09-04 12:55:00,212.85,213.01,212.85,213.01,1200.0,160.127,160.2474,160.127,160.2474,1200.0
2018-09-04 13:00:00,212.96,213.13,212.92,212.99,4560.0,160.2098,160.3377,160.1797,160.2324,4560.0
2018-09-04 13:05:00,212.97,212.97,212.81,212.81,1921.0,160.2173,160.2173,160.0969,160.0969,1921.0
2018-09-04 13:10:00,212.77,212.95,212.77,212.88,2377.0,160.0669,160.2023,160.0669,160.1496,2377.0
2018-09-04 13:15:00,212.92,213.0,212.77,212.81,2001.0,160.1797,160.2399,160.0669,160.0969,2001.0
2018-09-04 13:20:00,212.86,213.0,212.77,212.95,1499.0,160.1346,160.2399,160.0669,160.2023,1499.0
2018-09-04 13:25:00,212.94,212.95,212.78,212.82,4689.0,160.1947,160.2023,160.0744,160.1045,4689.0
2018-09-04 13:30:00,212.87,212.87,212.71,212.8,3200.0,160.1421,160.1421,160.0217,160.0894,3200.0
2018-09-04 13:35:00,212.86,212.86,212.74,212.77,1482.0,160.1346,160.1346,160.0443,160.0669,1482.0
2018-09-04 13:40:00,212.71,212.72,212.57,212.64,2642.0,160.0217,160.0292,159.9164,159.9691,2642.0
2018-09-04 13:45:00,212.61,212.79,212.53,212.65,1119.0,159.9465,160.0819,159.8863,159.9766,1119.0
2018-09-04 13:50:00,212.82,212.85,212.76,212.76,462.0,160.1045,160.127,160.0593,160.0593,462.0
2018-09-04 13:55:00,212.85,212.87,212.81,212.85,1500.0,160.127,160.1421,160.0969,160.127,1500.0
2018-09-04 14:00:00,212.83,212.85,212.73,212.78,1935.0,160.112,160.127,160.0368,160.0744,1935.0
2018-09-04 14:05:00,212.67,212.77,212.6,212.65,2538.0,159.9916,160.0669,159.939,159.9766,2538.0
2018-09-04 14:10:00,212.56,212.68,212.55,212.6,5050.0,159.9089,159.9991,159.9013,159.939,5050.0
2018-09-04 14:15:00,212.56,212.56,212.41,212.41,900.0,159.9089,159.9089,159.796,159.796,900.0
2018-09-04 14:20:00,212.46,212.61,212.45,212.6,3610.0,159.8336,159.9465,159.8261,159.939,3610.0
2018-09-04 14:25:00,212.6,212.83,212.6,212.65,3144.0,159.939,160.112,159.939,159.9766,3144.0
2018-09-04 14:30:00,212.71,212.73,212.68,212.73,947.0,160.0217,160.0368,159.9991,160.0368,947.0
2018-09-04 14:35:00,212.79,212.79,212.77,212.77,222.0,160.0819,160.0819,160.0669,160.0669,222.0
2018-09-04 14:40:00,212.69,212.72,212.55,212.67,5387.0,160.0067,160.0292,159.9013,159.9916,5387.0
2018-09-04 14:45:00,212.66,212.71,212.6,212.68,2123.0,159.9841,160.0217,159.939,159.9991,2123.0
2018-09-04 14:50:00,212.6,212.83,212.6,212.81,2500.0,159.939,160.112,159.939,160.0969,2500.0
2018-09-04 14:55:00,212.77,212.8,212.73,212.77,625.0,160.0669,160.0894,160.0368,160.0669,625.0
2018-09-04 15:00:00,212.74,212.74,212.63,212.63,1135.0,160.0443,160.0443,159.9615,159.9615,1135.0
2018-09-04 15:05:00,212.68,212.82,212.68,212.73,3300.0,159.9991,160.1045,159.9991,160.0368,3300.0
2018-09-04 15:10:00,212.78,212.78,212.59,212.65,3936.0,160.0744,160.0744,159.9314,159.9766,3936.0
2018-09-04 15:15:00,212.57,212.75,212.57,212.62,3600.0,159.9164,160.0518,159.9164,159.954,3600.0
2018-09-04 15:20:00,212.65,212.78,212.58,212.58,2703.0,159.9766,160.0744,159.9239,159.9239,2703.0
2018-09-04 15:25:00,212.59,212.87,212.59,212.76,5514.0,159.9314,160.1421,159.9314,160.0593,5514.0
2018-09-04 15:30:00,212.74,212.83,212.59,212.69,9703.0,160.0443,160.112,159.9314,160.0067,9703.0
2018-09-04 15:35:00,212.67,212.76,212.59,212.59,6181.0,159.9916,160.0593,159.9314,159.9314,6181.0
2018-09-04 15:40:00,212.57,212.7,212.56,212.59,10327.0,159.9164,160.0142,159.9089,159.9314,10327.0
2018-09-04 15:45:00,212.59,212.73,212.56,212.61,11565.0,159.9314,160.0368,159.9089,159.9465,11565.0
2018-09-04 15:50:00,212.63,212.75,212.58,212.62,15336.0,159.9615,160.0518,159.9239,159.954,15336.0
2018-09-04 15:55:00,212.6,213.24,212.58,213.07,86550.0,159.939,160.4204,159.9239,160.2925,86550.0
2018-09-05 09:30:00,212.64,213.31,212.1,212.11,8780.0,159.9691,160.4731,159.5628,159.5703,8780.0
2018-09-05 09:35:00,212.23,212.35,211.62,211.9,4204.0,159.6606,159.7509,159.2017,159.4124,4204.0
2018-09-05 09:40:00,212.16,212.62,212.12,212.18,4000.0,159.6079,159.954,159.5779,159.623,4000.0
2018-09-05 09:45:00,212.37,212.79,212.31,212.38,7161.0,159.7659,160.0819,159.7208,159.7735,7161.0
2018-09-05 09:50:00,212.39,213.32,212.39,213.09,7122.0,159.781,160.4806,159.781,160.3076,7122.0
2018-09-05 09:55:00,213.23,213.59,213.13,213.5,3562.0,160.4129,160.6837,160.3377,160.616,3562.0
2018-09-05 10:00:00,213.64,214.45,213.63,214.38,12092.0,160.7214,161.3307,160.7138,161.2781,12092.0
2018-09-05 10:05:00,214.4,214.74,214.02,214.09,16473.0,161.2931,161.5489,161.0072,161.0599,16473.0
2018-09-05 10:10:00,214.02,214.08,213.77,214.01,7648.0,161.0072,161.0524,160.8192,160.9997,7648.0
2018-09-05 10:15:00,214.01,214.09,213.63,213.63,4923.0,160.9997,161.0599,160.7138,160.7138,4923.0
2018-09-05 10:20:00,213.72,213.87,213.5,213.59,8651.0,160.7815,160.8944,160.616,160.6837,8651.0
2018-09-05 10:25:00,213.76,214.23,213.76,214.23,2100.0,160.8116,161.1652,160.8116,161.1652,2100.0
2018-09-05 10:30:00,214.24,214.92,214.24,214.92,1820.0,161.1727,161.6843,161.1727,161.6843,1820.0
2018-09-05 10:35:00,214.85,215.08,214.77,214.81,6407.0,161.6316,161.8047,161.5715,161.6015,6407.0
2018-09-05 10:40:00,214.88,214.88,214.01,214.01,9742.0,161.6542,161.6542,160.9997,160.9997,9742.0
2018-09-05 10:45:00,214.14,214.5,214.1,214.36,13890.0,161.0975,161.3683,161.0674,161.263,13890.0
2018-09-05 10:50:00,214.4,214.65,214.26,214.65,2100.0,161.2931,161.4812,161.1878,161.4812,2100.0
2018-09-05 10:55:00,214.64,214.65,214.03,214.26,6902.0,161.4737,161.4812,161.0147,161.1878,6902.0
2018-09-05 11:00:00,214.25,214.38,214.06,214.29,3654.0,161.1803,161.2781,161.0373,161.2103,3654.0
2018-09-05 11:05:00,214.28,214.37,214.15,214.19,5105.0,161.2028,161.2705,161.105,161.1351,5105.0
2018-09-05 11:10:00,214.12,214.47,214.1,214.45,2518.0,161.0825,161.3458,161.0674,161.3307,2518.0
2018-09-05 11:15:00,214.47,214.67,214.33,214.67,3004.0,161.3458,161.4962,161.2404,161.4962,3004.0
2018-09-05 11:20:00,214.69,214.69,214.17,214.19,4727.0,161.5113,161.5113,161.1201,161.1351,4727.0
2018-09-05 11:25:00,214.25,214.52,214.25,214.52,5621.0,161.1803,161.3834,161.1803,161.3834,5621.0
2018-09-05 11:30:00,214.49,214.52,214.31,214.34,3151.0,161.3608,161.3834,161.2254,161.248,3151.0
2018-09-05 11:35:00,214.25,214.25,214.04,214.2,3343.0,161.1803,161.1803,161.0223,161.1426,3343.0
2018-09-05 11:40:00,214.19,214.24,214.03,214.19,4489.0,161.1351,161.1727,161.0147,161.1351,4489.0
2018-09-05 11:45:00,214.13,214.66,214.13,214.66,2001.0,161.09,161.4887,161.09,161.4887,2001.0
2018-09-05 11:50:00,214.57,214.93,214.57,214.84,2094.0,161.421,161.6918,161.421,161.6241,2094.0
2018-09-05 11:55:00,214.83,214.93,214.72,214.74,6247.0,161.6166,161.6918,161.5338,161.5489,6247.0
2018-09-05 12:00:00,214.77,214.93,214.57,214.72,4181.0,161.5715,161.6918,161.421,161.5338,4181.0
2018-09-05 12:05:00,214.63,214.63,214.46,214.49,5251.0,161.4661,161.4661,161.3382,161.3608,5251.0
2018-09-05 12:10:00,214.43,214.51,214.31,214.45,9662.0,161.3157,161.3759,161.2254,161.3307,9662.0
2018-09-05 12:15:00,214.5,214.6,214.46,214.54,1800.0,161.3683,161.4436,161.3382,161.3984,1800.0
2018-09-05 12:20:00,214.66,214.93,214.62,214.91,2903.0,161.4887,161.6918,161.4586,161.6768,2903.0
2018-09-05 12:25:00,214.84,215.05,214.84,214.9,2300.0,161.6241,161.7821,161.6241,161.6693,2300.0
2018-09-05 12:30:00,215.0,215.17,214.98,215.01,2361.0,161.7445,161.8724,161.7294,161.752,2361.0
2018-09-05 12:35:00,214.92,214.93,214.8,214.8,712.0,161.6843,161.6918,161.594,161.594,712.0
2018-09-05 12:40:00,214.8,214.88,214.71,214.79,2500.0,161.594,161.6542,161.5263,161.5865,2500.0
2018-09-05 12:45:00,214.81,214.82,214.53,214.53,2670.0,161.6015,161.6091,161.3909,161.3909,2670.0
2018-09-05 12:50:00,214.57,214.94,214.57,214.92,2809.0,161.421,161.6993,161.421,161.6843,2809.0
2018-09-05 12:55:00,214.85,215.11,214.85,214.91,3351.0,161.6316,161.8272,161.6316,161.6768,3351.0
2018-09-05 13:00:00,214.93,215.18,214.93,215.09,4234.0,161.6918,161.8799,161.6918,161.8122,4234.0
2018-09-05 13:05:00,215.09,215.22,215.02,215.19,2149.0,161.8122,161.91,161.7595,161.8874,2149.0
2018-09-05 13:10:00,215.1,215.22,215.09,215.17,3095.0,161.8197,161.91,161.8122,161.8724,3095.0
2018-09-05 13:15:00,215.13,215.3,215.13,215.2,2601.0,161.8423,161.9702,161.8423,161.8949,2601.0
2018-09-05 13:20:00,215.22,215.53,215.16,215.36,16366.0,161.91,162.1432,161.8648,162.0153,16366.0
2018-09-05 13:25:00,215.24,215.28,215.22,215.26,3232.0,161.925,161.9551,161.91,161.9401,3232.0
2018-09-05 13:30:00,215.22,215.34,215.18,215.24,10761.0,161.91,162.0003,161.8799,161.925,10761.0
2018-09-05 13:35:00,215.27,215.28,215.22,215.24,1424.0,161.9476,161.9551,161.91,161.925,1424.0
2018-09-05 13:40:00,215.22,215.22,214.98,214.98,1111.0,161.91,161.91,161.7294,161.7294,1111.0
2018-09-05 13:45:00,215.02,215.1,214.98,215.1,1599.0,161.7595,161.8197,161.7294,161.8197,1599.0
2018-09-05 13:50:00,215.11,215.11,214.98,215.09,1594.0,161.8272,161.8272,161.7294,161.8122,1594.0
2018-09-05 13:55:00,215.06,215.13,215.06,215.12,616.0,161.7896,161.8423,161.7896,161.8348,616.0
2018-09-05 14:00:00,215.15,215.5,215.15,215.4,3118.0,161.8573,162.1206,161.8573,162.0454,3118.0
2018-09-05 14:05:00,215.46,215.55,215.42,215.5,3567.0,162.0905,162.1582,162.0604,162.1206,3567.0
2018-09-05 14:10:00,215.49,215.54,215.31,215.54,3000.0,162.1131,162.1507,161.9777,162.1507,3000.0
2018-09-05 14:15:00,215.53,215.66,215.47,215.66,4376.0,162.1432,162.241,162.0981,162.241,4376.0
2018-09-05 14:20:00,215.67,215.79,215.61,215.79,2404.0,162.2485,162.3388,162.2034,162.3388,2404.0
2018-09-05 14:25:00,215.88,215.88,215.69,215.75,1302.0,162.4065,162.4065,162.2636,162.3087,1302.0
2018-09-05 14:30:00,215.74,215.75,215.64,215.7,9987.0,162.3012,162.3087,162.226,162.2711,9987.0
2018-09-05 14:35:00,215.69,215.85,215.68,215.72,3003.0,162.2636,162.3839,162.256,162.2861,3003.0
2018-09-05 14:40:00,215.77,215.86,215.68,215.76,6128.0,162.3238,162.3915,162.256,162.3162,6128.0
2018-09-05 14:45:00,215.72,215.78,215.71,215.72,2824.0,162.2861,162.3313,162.2786,162.2861,2824.0
2018-09-05 14:50:00,215.72,215.82,215.68,215.77,8257.0,162.2861,162.3614,162.256,162.3238,8257.0
2018-09-05 14:55:00,215.77,215.81,215.72,215.76,3300.0,162.3238,162.3538,162.2861,162.3162,3300.0
2018-09-05 15:00:00,215.75,215.86,215.7,215.81,12530.0,162.3087,162.3915,162.2711,162.3538,12530.0
2018-09-05 15:05:00,215.85,215.96,215.77,215.96,2346.0,162.3839,162.4667,162.3238,162.4667,2346.0
2018-09-05 15:10:00,215.96,215.96,215.74,215.75,4500.0,162.4667,162.4667,162.3012,162.3087,4500.0
2018-09-05 15:15:00,215.74,215.81,215.61,215.69,12013.0,162.3012,162.3538,162.2034,162.2636,12013.0
2018-09-05 15:20:00,215.65,215.7,215.55,215.6,12293.0,162.2335,162.2711,162.1582,162.1959,12293.0
2018-09-05 15:25:00,215.6,215.6,215.51,215.55,8104.0,162.1959,162.1959,162.1282,162.1582,8104.0
2018-09-05 15:30:00,215.55,215.67,215.51,215.55,8605.0,162.1582,162.2485,162.1282,162.1582,8605.0
2018-09-05 15:35:00,215.6,215.65,215.55,215.59,5472.0,162.1959,162.2335,162.1582,162.1883,5472.0
2018-09-05 15:40:00,215.55,215.59,215.39,215.44,6774.0,162.1582,162.1883,162.0379,162.0755,6774.0
2018-09-05 15:45:00,215.45,215.45,215.33,215.33,16421.0,162.083,162.083,161.9927,161.9927,16421.0
2018-09-05 15:50:00,215.26,215.65,215.26,215.59,22549.0,161.9401,162.2335,161.9401,162.1883,22549.0
2018-09-05 15:55:00,215.56,215.81,215.56,215.71,63192.0,162.1658,162.3538,162.1658,162.2786,63192.0
2018-09-06 09:30:00,216.01,216.7,215.7,215.74,17191.0,162.5043,163.0234,162.2711,162.3012,17191.0
2018-09-06 09:35:00,215.7,215.99,215.05,215.99,12654.0,162.2711,162.4893,161.7821,162.4893,12654.0
2018-09-06 09:40:00,215.9,216.24,215.9,216.14,400.0,162.4216,162.6773,162.4216,162.6021,400.0
2018-09-06 09:45:00,216.21,216.94,216.21,216.56,4600.0,162.6548,163.2039,162.6548,162.9181,4600.0
2018-09-06 09:50:00,216.48,216.63,216.33,216.33,6020.0,162.8579,162.9707,162.745,162.745,6020.0
2018-09-06 09:55:00,216.32,216.45,216.28,216.4,4550.0,162.7375,162.8353,162.7074,162.7977,4550.0
2018-09-06 10:00:00,216.41,216.59,216.41,216.53,1450.0,162.8052,162.9406,162.8052,162.8955,1450.0
2018-09-06 10:05:00,216.41,216.56,216.01,216.22,4125.0,162.8052,162.9181,162.5043,162.6623,4125.0
2018-09-06 10:10:00,216.21,216.54,215.86,216.06,6240.0,162.6548,162.903,162.3915,162.5419,6240.0
2018-09-06 10:15:00,216.1,216.25,215.97,216.17,4596.0,162.572,162.6849,162.4742,162.6247,4596.0
2018-09-06 10:20:00,215.95,215.95,215.62,215.64,1336.0,162.4592,162.4592,162.2109,162.226,1336.0
2018-09-06 10:25:00,215.72,215.72,215.45,215.45,2078.0,162.2861,162.2861,162.083,162.083,2078.0
2018-09-06 10:30:00,215.68,215.68,215.57,215.58,837.0,162.256,162.256,162.1733,162.1808,837.0
2018-09-06 10:35:00,215.56,216.2,215.55,216.09,6100.0,162.1658,162.6472,162.1582,162.5645,6100.0
2018-09-06 10:40:00,216.12,216.48,216.03,216.48,3073.0,162.5871,162.8579,162.5193,162.8579,3073.0
2018-09-06 10:45:00,216.39,216.4,216.07,216.22,6693.0,162.7902,162.7977,162.5494,162.6623,6693.0
2018-09-06 10:50:00,216.34,216.4,216.06,216.13,19506.0,162.7526,162.7977,162.5419,162.5946,19506.0
2018-09-06 10:55:00,216.18,216.43,216.18,216.25,1700.0,162.6322,162.8203,162.6322,162.6849,1700.0
2018-09-06 11:00:00,216.35,216.39,216.09,216.18,7800.0,162.7601,162.7902,162.5645,162.6322,7800.0
2018-09-06 11:05:00,216.06,216.39,216.02,216.26,8000.0,162.5419,162.7902,162.5118,162.6924,8000.0
2018-09-06 11:10:00,216.25,216.31,215.9,215.99,9709.0,162.6849,162.73,162.4216,162.4893,9709.0
2018-09-06 11:15:00,215.9,215.9,215.28,215.79,11641.0,162.4216,162.4216,161.9551,162.3388,11641.0
2018-09-06 11:20:00,215.72,215.87,215.56,215.6,6861.0,162.2861,162.399,162.1658,162.1959,6861.0
2018-09-06 11:25:00,215.55,215.56,215.31,215.31,1400.0,162.1582,162.1658,161.9777,161.9777,1400.0
2018-09-06 11:30:00,215.34,215.55,215.29,215.3,5470.0,162.0003,162.1582,161.9626,161.9702,5470.0
2018-09-06 11:35:00,215.37,215.53,215.35,215.47,4404.0,162.0228,162.1432,162.0078,162.0981,4404.0
2018-09-06 11:40:00,215.44,215.54,215.42,215.44,4056.0,162.0755,162.1507,162.0604,162.0755,4056.0
2018-09-06 11:45:00,215.44,215.51,215.36,215.4,6033.0,162.0755,162.1282,162.0153,162.0454,6033.0
2018-09-06 11:50:00,215.45,215.45,215.15,215.34,6532.0,162.083,162.083,161.8573,162.0003,6532.0
2018-09-06 11:55:00,215.34,215.52,215.34,215.44,3793.0,162.0003,162.1357,162.0003,162.0755,3793.0
2018-09-06 12:00:00,215.5,215.5,215.25,215.31,3107.0,162.1206,162.1206,161.9326,161.9777,3107.0
2018-09-06 12:05:00,215.28,215.41,215.17,215.41,3100.0,161.9551,162.0529,161.8724,162.0529,3100.0
2018-09-06 12:10:00,215.53,215.56,215.39,215.48,2674.0,162.1432,162.1658,162.0379,162.1056,2674.0
2018-09-06 12:15:00,215.42,215.65,215.4,215.65,1800.0,162.0604,162.2335,162.0454,162.2335,1800.0
2018-09-06 12:20:00,215.68,215.68,215.57,215.62,1987.0,162.256,162.256,162.1733,162.2109,1987.0
2018-09-06 12:25:00,215.62,215.75,215.61,215.63,1200.0,162.2109,162.3087,162.2034,162.2184,1200.0
2018-09-06 12:30:00,215.69,215.88,215.61,215.88,2700.0,162.2636,162.4065,162.2034,162.4065,2700.0
2018-09-06 12:35:00,215.89,216.01,215.8,215.8,6410.0,162.414,162.5043,162.3463,162.3463,6410.0
2018-09-06 12:40:00,215.71,215.77,215.65,215.68,4007.0,162.2786,162.3238,162.2335,162.256,4007.0
2018-09-06 12:45:00,215.74,215.77,215.57,215.57,3099.0,162.3012,162.3238,162.1733,162.1733,3099.0
2018-09-06 12:50:00,215.56,215.65,215.52,215.65,2300.0,162.1658,162.2335,162.1357,162.2335,2300.0
2018-09-06 12:55:00,215.6,215.74,215.55,215.71,4023.0,162.1959,162.3012,162.1582,162.2786,4023.0
2018-09-06 13:00:00,215.7,215.84,215.7,215.8,800.0,162.2711,162.3764,162.2711,162.3463,800.0
2018-09-06 13:05:00,215.86,215.92,215.77,215.78,2935.0,162.3915,162.4366,162.3238,162.3313,2935.0
2018-09-06 13:10:00,215.83,215.83,215.71,215.72,1200.0,162.3689,162.3689,162.2786,162.2861,1200.0
2018-09-06 13:15:00,215.63,215.65,215.56,215.65,2205.0,162.2184,162.2335,162.1658,162.2335,2205.0
2018-09-06 13:20:00,215.62,215.62,215.56,215.56,300.0,162.2109,162.2109,162.1658,162.1658,300.0
2018-09-06 13:25:00,215.56,215.69,215.56,215.63,600.0,162.1658,162.2636,162.1658,162.2184,600.0
2018-09-06 13:30:00,215.69,215.7,215.53,215.62,3995.0,162.2636,162.2711,162.1432,162.2109,3995.0
2018-09-06 13:35:00,215.68,215.7,215.59,215.63,2204.0,162.256,162.2711,162.1883,162.2184,2204.0
2018-09-06 13:40:00,215.65,215.71,215.51,215.58,1700.0,162.2335,162.2786,162.1282,162.1808,1700.0
2018-09-06 13:45:00,215.53,215.56,215.43,215.43,1654.0,162.1432,162.1658,162.068,162.068,1654.0
2018-09-06 13:50:00,215.45,215.54,215.25,215.33,8852.0,162.083,162.1507,161.9326,161.9927,8852.0
2018-09-06 13:55:00,215.35,215.38,215.2,215.22,4794.0,162.0078,162.0304,161.8949,161.91,4794.0
2018-09-06 14:00:00,215.25,215.26,215.11,215.18,4102.0,161.9326,161.9401,161.8272,161.8799,4102.0
2018-09-06 14:05:00,215.14,215.23,215.06,215.21,14911.0,161.8498,161.9175,161.7896,161.9025,14911.0
2018-09-06 14:10:00,215.19,215.54,215.13,215.54,5833.0,161.8874,162.1507,161.8423,162.1507,5833.0
2018-09-06 14:15:00,215.54,215.54,215.38,215.41,4360.0,162.1507,162.1507,162.0304,162.0529,4360.0
2018-09-06 14:20:00,215.52,215.62,215.52,215.58,1000.0,162.1357,162.2109,162.1357,162.1808,1000.0
2018-09-06 14:25:00,215.55,215.65,215.43,215.65,4241.0,162.1582,162.2335,162.068,162.2335,4241.0
2018-09-06 14:30:00,215.65,215.83,215.63,215.7,2997.0,162.2335,162.3689,162.2184,162.2711,2997.0
2018-09-06 14:35:00,215.74,215.74,215.49,215.49,2855.0,162.3012,162.3012,162.1131,162.1131,2855.0
2018-09-06 14:40:00,215.58,215.6,215.44,215.51,5253.0,162.1808,162.1959,162.0755,162.1282,5253.0
2018-09-06 14:45:00,215.5,215.5,215.36,215.38,1927.0,162.1206,162.1206,162.0153,162.0304,1927.0
2018-09-06 14:50:00,215.33,215.33,215.03,215.03,2994.0,161.9927,161.9927,161.767,161.767,2994.0
2018-09-06 14:55:00,215.07,215.18,214.91,214.96,5100.0,161.7971,161.8799,161.6768,161.7144,5100.0
2018-09-06 15:00:00,214.97,215.16,214.97,215.1,2452.0,161.7219,161.8648,161.7219,161.8197,2452.0
2018-09-06 15:05:00,215.11,215.21,214.96,215.06,7287.0,161.8272,161.9025,161.7144,161.7896,7287.0
2018-09-06 15:10:00,215.02,215.09,214.99,215.06,2344.0,161.7595,161.8122,161.737,161.7896,2344.0
2018-09-06 15:15:00,214.99,215.16,214.99,215.05,4274.0,161.737,161.8648,161.737,161.7821,4274.0
2018-09-06 15:20:00,215.01,215.16,215.01,215.13,2500.0,161.752,161.8648,161.752,161.8423,2500.0
2018-09-06 15:25:00,215.15,215.17,215.02,215.11,5683.0,161.8573,161.8724,161.7595,161.8272,5683.0
2018-09-06 15:30:00,215.09,215.16,215.02,215.16,4166.0,161.8122,161.8648,161.7595,161.8648,4166.0
2018-09-06 15:35:00,215.16,215.24,215.0,215.03,8862.0,161.8648,161.925,161.7445,161.767,8862.0
2018-09-06 15:40:00,215.01,215.01,214.82,214.86,8561.0,161.752,161.752,161.6091,161.6392,8561.0
2018-09-06 15:45:00,214.87,215.01,214.83,214.88,10066.0,161.6467,161.752,161.6166,161.6542,10066.0
2018-09-06 15:50:00,214.87,214.97,214.81,214.82,12092.0,161.6467,161.7219,161.6015,161.6091,12092.0
2018-09-06 15:55:00,214.82,214.93,214.71,214.73,32088.0,161.6091,161.6918,161.5263,161.5414,32088.0
2018-09-07 09:30:00,213.51,213.7,212.0,212.0,15828.0,160.6236,160.7665,159.4876,159.4876,15828.0
2018-09-07 09:35:00,212.05,212.29,210.63,211.09,21863.0,159.5252,159.7057,158.4569,158.803,21863.0
2018-09-07 09:40:00,211.0,211.12,209.39,209.88,21401.0,158.7353,158.8256,157.5241,157.8927,21401.0
2018-09-07 09:45:00,209.88,210.0,209.31,209.5,26983.0,157.8927,157.983,157.4639,157.6068,26983.0
2018-09-07 09:50:00,209.58,210.37,209.53,210.35,12822.0,157.667,158.2613,157.6294,158.2463,12822.0
2018-09-07 09:55:00,210.2,210.88,210.15,210.84,6700.0,158.1334,158.645,158.0958,158.6149,6700.0
2018-09-07 10:00:00,210.73,211.72,210.67,211.32,10626.0,158.5322,159.2769,158.487,158.976,10626.0
2018-09-07 10:05:00,211.21,211.82,211.13,211.59,7144.0,158.8933,159.3522,158.8331,159.1791,7144.0
2018-09-07 10:10:00,211.67,211.87,211.07,211.23,5036.0,159.2393,159.3898,158.7879,158.9083,5036.0
2018-09-07 10:15:00,211.01,211.27,210.59,210.61,3400.0,158.7428,158.9384,158.4268,158.4419,3400.0
2018-09-07 10:20:00,210.64,210.89,210.63,210.8,4157.0,158.4645,158.6525,158.4569,158.5848,4157.0
2018-09-07 10:25:00,210.8,210.8,210.53,210.59,5500.0,158.5848,158.5848,158.3817,158.4268,5500.0
2018-09-07 10:30:00,210.64,210.75,210.45,210.49,5300.0,158.4645,158.5472,158.3215,158.3516,5300.0
2018-09-07 10:35:00,210.53,210.83,210.25,210.38,8092.0,158.3817,158.6074,158.1711,158.2689,8092.0
2018-09-07 10:40:00,210.38,210.46,210.11,210.23,6092.0,158.2689,158.329,158.0657,158.156,6092.0
2018-09-07 10:45:00,210.13,210.32,210.12,210.21,6686.0,158.0808,158.2237,158.0733,158.141,6686.0
2018-09-07 10:50:00,210.31,210.62,210.31,210.43,2159.0,158.2162,158.4494,158.2162,158.3065,2159.0
2018-09-07 10:55:00,210.51,210.51,210.22,210.22,2413.0,158.3667,158.3667,158.1485,158.1485,2413.0
2018-09-07 11:00:00,210.12,210.16,209.91,209.93,2642.0,158.0733,158.1033,157.9153,157.9303,2642.0
2018-09-07 11:05:00,209.93,210.14,209.89,210.14,2034.0,157.9303,158.0883,157.9002,158.0883,2034.0
2018-09-07 11:10:00,210.12,210.12,209.62,209.66,1700.0,158.0733,158.0733,157.6971,157.7272,1700.0
2018-09-07 11:15:00,209.74,210.0,209.71,209.89,3258.0,157.7874,157.983,157.7648,157.9002,3258.0
2018-09-07 11:20:00,209.76,209.77,209.6,209.66,1848.0,157.8024,157.81,157.6821,157.7272,1848.0
2018-09-07 11:25:00,209.68,209.94,209.64,209.94,8677.0,157.7422,157.9378,157.7122,157.9378,8677.0
2018-09-07 11:30:00,209.89,209.93,209.81,209.87,14172.0,157.9002,157.9303,157.84,157.8852,14172.0
2018-09-07 11:35:00,209.84,209.87,209.63,209.84,10889.0,157.8626,157.8852,157.7046,157.8626,10889.0
2018-09-07 11:40:00,209.85,209.85,209.57,209.63,4396.0,157.8701,157.8701,157.6595,157.7046,4396.0
2018-09-07 11:45:00,209.53,209.57,209.41,209.57,2423.0,157.6294,157.6595,157.5391,157.6595,2423.0
2018-09-07 11:50:00,209.57,209.57,209.4,209.51,3116.0,157.6595,157.6595,157.5316,157.6144,3116.0
2018-09-07 11:55:00,209.41,209.43,209.22,209.27,22754.0,157.5391,157.5542,157.3962,157.4338,22754.0
2018-09-07 12:00:00,209.36,209.63,209.31,209.55,16362.0,157.5015,157.7046,157.4639,157.6444,16362.0
2018-09-07 12:05:00,209.49,209.63,209.22,209.32,5316.0,157.5993,157.7046,157.3962,157.4714,5316.0
2018-09-07 12:10:00,209.29,209.46,209.29,209.36,4767.0,157.4488,157.5767,157.4488,157.5015,4767.0
2018-09-07 12:15:00,209.29,209.46,209.2,209.44,15650.0,157.4488,157.5767,157.3811,157.5617,15650.0
2018-09-07 12:20:00,209.37,209.49,209.27,209.29,4215.0,157.509,157.5993,157.4338,157.4488,4215.0
2018-09-07 12:25:00,209.33,209.48,209.3,209.35,12119.0,157.4789,157.5918,157.4564,157.494,12119.0
2018-09-07 12:30:00,209.35,209.51,209.31,209.36,13116.0,157.494,157.6144,157.4639,157.5015,13116.0
2018-09-07 12:35:00,209.35,209.43,209.19,209.19,5632.0,157.494,157.5542,157.3736,157.3736,5632.0
2018-09-07 12:40:00,209.26,209.39,209.18,209.39,3655.0,157.4263,157.5241,157.3661,157.5241,3655.0
2018-09-07 12:45:00,209.39,209.39,209.25,209.25,1300.0,157.5241,157.5241,157.4188,157.4188,1300.0
2018-09-07 12:50:00,209.25,209.27,209.09,209.17,4006.0,157.4188,157.4338,157.2984,157.3586,4006.0
2018-09-07 12:55:00,209.1,209.19,209.1,209.19,2527.0,157.3059,157.3736,157.3059,157.3736,2527.0
2018-09-07 13:00:00,209.11,209.2,209.08,209.16,2500.0,157.3134,157.3811,157.2909,157.351,2500.0
2018-09-07 13:05:00,209.18,209.26,208.89,209.03,17513.0,157.3661,157.4263,157.1479,157.2532,17513.0
2018-09-07 13:10:00,208.9,208.97,208.88,208.96,3200.0,157.1555,157.2081,157.1404,157.2006,3200.0
2018-09-07 13:15:00,208.93,209.11,208.91,209.01,5825.0,157.178,157.3134,157.163,157.2382,5825.0
2018-09-07 13:20:00,208.96,209.01,208.88,208.9,2809.0,157.2006,157.2382,157.1404,157.1555,2809.0
2018-09-07 13:25:00,208.89,208.96,208.84,208.94,1600.0,157.1479,157.2006,157.1103,157.1855,1600.0
2018-09-07 13:30:00,208.85,208.99,208.85,208.93,2440.0,157.1178,157.2232,157.1178,157.178,2440.0
2018-09-07 13:35:00,208.93,208.94,208.83,208.88,2875.0,157.178,157.1855,157.1028,157.1404,2875.0
2018-09-07 13:40:00,208.93,209.0,208.87,208.96,6700.0,157.178,157.2307,157.1329,157.2006,6700.0
2018-09-07 13:45:00,208.95,209.19,208.94,209.07,11016.0,157.1931,157.3736,157.1855,157.2833,11016.0
2018-09-07 13:50:00,209.12,209.16,209.04,209.09,6000.0,157.321,157.351,157.2608,157.2984,6000.0
2018-09-07 13:55:00,209.14,209.36,209.06,209.25,30173.0,157.336,157.5015,157.2758,157.4188,30173.0
2018-09-07 14:00:00,209.3,209.56,209.3,209.47,15339.0,157.4564,157.652,157.4564,157.5843,15339.0
2018-09-07 14:05:00,209.48,209.62,209.42,209.61,26134.0,157.5918,157.6971,157.5466,157.6896,26134.0
2018-09-07 14:10:00,209.61,209.78,209.52,209.66,34397.0,157.6896,157.8175,157.6219,157.7272,34397.0
2018-09-07 14:15:00,209.61,209.64,209.5,209.64,19901.0,157.6896,157.7122,157.6068,157.7122,19901.0
2018-09-07 14:20:00,209.59,209.72,209.56,209.62,8200.0,157.6745,157.7723,157.652,157.6971,8200.0
2018-09-07 14:25:00,209.64,209.64,209.44,209.6,4645.0,157.7122,157.7122,157.5617,157.6821,4645.0
2018-09-07 14:30:00,209.57,209.63,209.44,209.53,4445.0,157.6595,157.7046,157.5617,157.6294,4445.0
2018-09-07 14:35:00,209.46,209.49,209.42,209.45,700.0,157.5767,157.5993,157.5466,157.5692,700.0
2018-09-07 14:40:00,209.5,209.54,209.38,209.38,2774.0,157.6068,157.6369,157.5166,157.5166,2774.0
2018-09-07 14:45:00,209.38,209.44,209.27,209.34,4200.0,157.5166,157.5617,157.4338,157.4865,4200.0
2018-09-07 14:50:00,209.27,209.35,209.18,209.27,4030.0,157.4338,157.494,157.3661,157.4338,4030.0
2018-09-07 14:55:00,209.29,209.29,209.16,209.25,1600.0,157.4488,157.4488,157.351,157.4188,1600.0
2018-09-07 15:00:00,209.19,209.27,209.17,209.27,2200.0,157.3736,157.4338,157.3586,157.4338,2200.0
2018-09-07 15:05:00,209.28,209.3,209.2,209.24,2500.0,157.4413,157.4564,157.3811,157.4112,2500.0
2018-09-07 15:10:00,209.29,209.32,209.2,209.2,2500.0,157.4488,157.4714,157.3811,157.3811,2500.0
2018-09-07 15:15:00,209.27,209.27,209.1,209.1,2899.0,157.4338,157.4338,157.3059,157.3059,2899.0
2018-09-07 15:20:00,209.16,209.16,208.98,208.99,2500.0,157.351,157.351,157.2156,157.2232,2500.0
2018-09-07 15:25:00,209.04,209.15,208.95,209.14,4195.0,157.2608,157.3435,157.1931,157.336,4195.0
2018-09-07 15:30:00,209.13,209.19,209.07,209.19,4355.0,157.3285,157.3736,157.2833,157.3736,4355.0
2018-09-07 15:35:00,209.16,209.26,209.13,209.19,3621.0,157.351,157.4263,157.3285,157.3736,3621.0
2018-09-07 15:40:00,209.22,209.22,209.11,209.13,3073.0,157.3962,157.3962,157.3134,157.3285,3073.0
2018-09-07 15:45:00,209.19,209.37,209.11,209.27,9062.0,157.3736,157.509,157.3134,157.4338,9062.0
2018-09-07 15:50:00,209.27,209.33,209.23,209.31,16362.0,157.4338,157.4789,157.4037,157.4639,16362.0
2018-09-07 15:55:00,209.33,209.45,209.06,209.12,49008.0,157.4789,157.5692,157.2758,157.321,49008.0
2018-09-10 09:30:00,210.72,210.72,210.38,210.56,7536.0,158.5246,158.5246,158.2689,158.4043,7536.0
2018-09-10 09:35:00,210.77,211.56,210.77,211.35,2634.0,158.5623,159.1566,158.5623,158.9986,2634.0
2018-09-10 09:40:00,211.54,211.83,211.23,211.8,6689.0,159.1415,159.3597,158.9083,159.3371,6689.0
2018-09-10 09:45:00,211.62,212.0,211.6,211.81,3900.0,159.2017,159.4876,159.1867,159.3446,3900.0
2018-09-10 09:50:00,211.82,211.97,211.75,211.75,9100.0,159.3522,159.465,159.2995,159.2995,9100.0
2018-09-10 09:55:00,211.62,211.87,211.54,211.65,2300.0,159.2017,159.3898,159.1415,159.2243,2300.0
2018-09-10 10:00:00,211.54,211.74,211.5,211.69,3488.0,159.1415,159.292,159.1114,159.2544,3488.0
2018-09-10 10:05:00,211.63,211.93,211.61,211.91,2602.0,159.2092,159.4349,159.1942,159.4199,2602.0
2018-09-10 10:10:00,212.0,212.08,211.9,212.03,6301.0,159.4876,159.5478,159.4124,159.5101,6301.0
2018-09-10 10:15:00,212.04,212.2,212.0,212.12,10850.0,159.5177,159.638,159.4876,159.5779,10850.0
2018-09-10 10:20:00,212.05,212.08,211.93,211.99,7007.0,159.5252,159.5478,159.4349,159.4801,7007.0
2018-09-10 10:25:00,212.01,212.04,211.81,211.85,4303.0,159.4951,159.5177,159.3446,159.3747,4303.0
2018-09-10 10:30:00,211.84,212.12,211.83,212.12,3330.0,159.3672,159.5779,159.3597,159.5779,3330.0
2018-09-10 10:35:00,212.02,212.02,211.67,211.8,3181.0,159.5026,159.5026,159.2393,159.3371,3181.0
2018-09-10 10:40:00,211.67,211.74,211.37,211.41,2763.0,159.2393,159.292,159.0136,159.0437,2763.0
2018-09-10 10:45:00,211.5,211.75,211.48,211.63,2849.0,159.1114,159.2995,159.0964,159.2092,2849.0
2018-09-10 10:50:00,211.66,211.74,211.63,211.71,2970.0,159.2318,159.292,159.2092,159.2694,2970.0
2018-09-10 10:55:00,211.73,211.76,211.64,211.64,500.0,159.2845,159.307,159.2168,159.2168,500.0
2018-09-10 11:00:00,211.64,211.7,211.42,211.42,5131.0,159.2168,159.2619,159.0512,159.0512,5131.0
2018-09-10 11:05:00,211.37,211.37,211.1,211.14,2854.0,159.0136,159.0136,158.8105,158.8406,2854.0
2018-09-10 11:10:00,211.13,211.19,210.97,211.12,3372.0,158.8331,158.8782,158.7127,158.8256,3372.0
2018-09-10 11:15:00,211.13,211.32,211.09,211.26,4405.0,158.8331,158.976,158.803,158.9309,4405.0
2018-09-10 11:20:00,211.31,211.38,211.24,211.38,2456.0,158.9685,159.0212,158.9158,159.0212,2456.0
2018-09-10 11:25:00,211.4,211.49,211.34,211.37,4068.0,159.0362,159.1039,158.9911,159.0136,4068.0
2018-09-10 11:30:00,211.38,211.38,211.27,211.38,2000.0,159.0212,159.0212,158.9384,159.0212,2000.0
2018-09-10 11:35:00,211.25,211.27,211.05,211.14,6449.0,158.9234,158.9384,158.7729,158.8406,6449.0
2018-09-10 11:40:00,211.15,211.2,210.96,210.96,2900.0,158.8481,158.8857,158.7052,158.7052,2900.0
2018-09-10 11:45:00,210.97,210.97,210.74,210.74,2438.0,158.7127,158.7127,158.5397,158.5397,2438.0
2018-09-10 11:50:00,210.86,211.01,210.84,211.01,2670.0,158.63,158.7428,158.6149,158.7428,2670.0
2018-09-10 11:55:00,211.0,211.0,210.79,210.83,6731.0,158.7353,158.7353,158.5773,158.6074,6731.0
2018-09-10 12:00:00,210.82,210.96,210.82,210.91,1785.0,158.5999,158.7052,158.5999,158.6676,1785.0
2018-09-10 12:05:00,210.91,211.0,210.9,210.99,5076.0,158.6676,158.7353,158.6601,158.7278,5076.0
2018-09-10 12:10:00,210.96,210.97,210.9,210.94,6966.0,158.7052,158.7127,158.6601,158.6901,6966.0
2018-09-10 12:15:00,210.95,210.95,210.71,210.78,27518.0,158.6977,158.6977,158.5171,158.5698,27518.0
2018-09-10 12:20:00,210.74,210.84,210.7,210.77,26329.0,158.5397,158.6149,158.5096,158.5623,26329.0
2018-09-10 12:25:00,210.77,210.81,210.63,210.79,18825.0,158.5623,158.5923,158.4569,158.5773,18825.0
2018-09-10 12:30:00,210.85,210.88,210.75,210.88,2661.0,158.6224,158.645,158.5472,158.645,2661.0
2018-09-10 12:35:00,210.81,211.0,210.81,210.96,5126.0,158.5923,158.7353,158.5923,158.7052,5126.0
2018-09-10 12:40:00,210.92,211.03,210.92,210.98,3904.0,158.6751,158.7578,158.6751,158.7202,3904.0
2018-09-10 12:45:00,211.03,211.19,211.0,211.19,8801.0,158.7578,158.8782,158.7353,158.8782,8801.0
2018-09-10 12:50:00,211.17,211.33,211.16,211.31,1910.0,158.8632,158.9835,158.8556,158.9685,1910.0
2018-09-10 12:55:00,211.28,211.32,211.28,211.32,700.0,158.9459,158.976,158.9459,158.976,700.0
2018-09-10 13:00:00,211.32,211.46,211.32,211.46,1900.0,158.976,159.0813,158.976,159.0813,1900.0
2018-09-10 13:05:00,211.41,211.56,211.41,211.5,7642.0,159.0437,159.1566,159.0437,159.1114,7642.0
2018-09-10 13:10:00,211.55,211.67,211.54,211.65,8868.0,159.149,159.2393,159.1415,159.2243,8868.0
2018-09-10 13:15:00,211.65,211.78,211.6,211.73,5880.0,159.2243,159.3221,159.1867,159.2845,5880.0
2018-09-10 13:20:00,211.73,211.81,211.7,211.7,4896.0,159.2845,159.3446,159.2619,159.2619,4896.0
2018-09-10 13:25:00,211.71,211.84,211.71,211.82,15952.0,159.2694,159.3672,159.2694,159.3522,15952.0
2018-09-10 13:30:00,211.83,212.08,211.81,212.08,7076.0,159.3597,159.5478,159.3446,159.5478,7076.0
2018-09-10 13:35:00,212.07,212.1,212.05,212.09,4246.0,159.5402,159.5628,159.5252,159.5553,4246.0
2018-09-10 13:40:00,212.04,212.11,212.04,212.06,2298.0,159.5177,159.5703,159.5177,159.5327,2298.0
2018-09-10 13:45:00,212.1,212.14,212.06,212.12,2225.0,159.5628,159.5929,159.5327,159.5779,2225.0
2018-09-10 13:50:00,212.15,212.24,212.15,212.24,1800.0,159.6004,159.6681,159.6004,159.6681,1800.0
2018-09-10 13:55:00,212.17,212.28,212.07,212.19,5977.0,159.6155,159.6982,159.5402,159.6305,5977.0
2018-09-10 14:00:00,212.24,212.31,212.12,212.31,11345.0,159.6681,159.7208,159.5779,159.7208,11345.0
2018-09-10 14:05:00,212.34,212.47,212.34,212.47,2892.0,159.7434,159.8412,159.7434,159.8412,2892.0
2018-09-10 14:10:00,212.46,212.48,212.42,212.45,2617.0,159.8336,159.8487,159.8035,159.8261,2617.0
2018-09-10 14:15:00,212.44,212.44,212.35,212.39,8471.0,159.8186,159.8186,159.7509,159.781,8471.0
2018-09-10 14:20:00,212.34,212.37,212.24,212.24,3593.0,159.7434,159.7659,159.6681,159.6681,3593.0
2018-09-10 14:25:00,212.22,212.23,212.17,212.19,2400.0,159.6531,159.6606,159.6155,159.6305,2400.0
2018-09-10 14:30:00,212.18,212.37,212.16,212.35,5696.0,159.623,159.7659,159.6079,159.7509,5696.0
2018-09-10 14:35:00,212.34,212.4,212.3,212.4,4079.0,159.7434,159.7885,159.7133,159.7885,4079.0
2018-09-10 14:40:00,212.36,212.41,212.31,212.36,3548.0,159.7584,159.796,159.7208,159.7584,3548.0
2018-09-10 14:45:00,212.35,212.35,212.28,212.34,2057.0,159.7509,159.7509,159.6982,159.7434,2057.0
2018-09-10 14:50:00,212.3,212.35,212.23,212.25,5551.0,159.7133,159.7509,159.6606,159.6757,5551.0
2018-09-10 14:55:00,212.24,212.34,212.24,212.27,2187.0,159.6681,159.7434,159.6681,159.6907,2187.0
2018-09-10 15:00:00,212.31,212.34,212.26,212.34,1801.0,159.7208,159.7434,159.6832,159.7434,1801.0
2018-09-10 15:05:00,212.31,212.31,212.22,212.27,5946.0,159.7208,159.7208,159.6531,159.6907,5946.0
2018-09-10 15:10:00,212.28,212.28,212.13,212.18,6977.0,159.6982,159.6982,159.5854,159.623,6977.0
2018-09-10 15:15:00,212.17,212.17,212.02,212.06,6518.0,159.6155,159.6155,159.5026,159.5327,6518.0
2018-09-10 15:20:00,212.05,212.24,212.01,212.2,7489.0,159.5252,159.6681,159.4951,159.638,7489.0
2018-09-10 15:25:00,212.19,212.26,212.17,212.21,11709.0,159.6305,159.6832,159.6155,159.6456,11709.0
2018-09-10 15:30:00,212.21,212.23,212.11,212.13,8282.0,159.6456,159.6606,159.5703,159.5854,8282.0
2018-09-10 15:35:00,212.15,212.16,211.85,211.86,10374.0,159.6004,159.6079,159.3747,159.3823,10374.0
2018-09-10 15:40:00,211.83,211.85,211.77,211.77,9274.0,159.3597,159.3747,159.3146,159.3146,9274.0
2018-09-10 15:45:00,211.74,211.79,211.67,211.69,11485.0,159.292,159.3296,159.2393,159.2544,11485.0
2018-09-10 15:50:00,211.69,211.74,211.64,211.68,22450.0,159.2544,159.292,159.2168,159.2468,22450.0
2018-09-10 15:55:00,211.69,211.85,211.6,211.72,59857.0,159.2544,159.3747,159.1867,159.2769,59857.0
2018-09-11 09:30:00,208.92,210.19,208.92,209.91,20533.0,158.6793,159.6439,158.6793,159.4312,20533.0
2018-09-11 09:35:00,209.42,209.98,209.41,209.73,7661.0,159.059,159.4844,159.0515,159.2945,7661.0
2018-09-11 09:40:00,209.58,209.64,209.37,209.58,7246.0,159.1806,159.2261,159.0211,159.1806,7246.0
2018-09-11 09:45:00,209.48,209.62,209.0,209.24,5259.0,159.1046,159.211,158.74,158.9223,5259.0
2018-09-11 09:50:00,209.24,209.32,209.08,209.13,3215.0,158.9223,158.9831,158.8008,158.8388,3215.0
2018-09-11 09:55:00,208.97,209.08,208.45,208.45,3283.0,158.7173,158.8008,158.3223,158.3223,3283.0
2018-09-11 10:00:00,208.59,208.96,208.59,208.68,6198.0,158.4286,158.7097,158.4286,158.497,6198.0
2018-09-11 10:05:00,208.74,208.91,208.67,208.79,10593.0,158.5426,158.6717,158.4894,158.5805,10593.0
2018-09-11 10:10:00,208.79,209.18,208.66,208.93,8143.0,158.5805,158.8768,158.4818,158.6869,8143.0
2018-09-11 10:15:00,208.97,209.11,208.83,208.83,6650.0,158.7173,158.8236,158.6109,158.6109,6650.0
2018-09-11 10:20:00,208.88,209.22,208.88,209.16,4614.0,158.6489,158.9071,158.6489,158.8616,4614.0
2018-09-11 10:25:00,209.16,209.58,209.04,209.34,6107.0,158.8616,159.1806,158.7704,158.9983,6107.0
2018-09-11 10:30:00,209.41,209.95,209.41,209.76,7421.0,159.0515,159.4616,159.0515,159.3173,7421.0
2018-09-11 10:35:00,209.75,209.9,209.7,209.71,4200.0,159.3097,159.4236,159.2717,159.2793,4200.0
2018-09-11 10:40:00,209.77,209.79,209.42,209.79,11884.0,159.3249,159.3401,159.059,159.3401,11884.0
2018-09-11 10:45:00,209.86,209.86,209.7,209.78,2656.0,159.3932,159.3932,159.2717,159.3325,2656.0
2018-09-11 10:50:00,209.83,209.92,209.77,209.77,3492.0,159.3705,159.4388,159.3249,159.3249,3492.0
2018-09-11 10:55:00,209.75,209.84,209.5,209.52,12554.0,159.3097,159.378,159.1198,159.135,12554.0
2018-09-11 11:00:00,209.5,210.04,209.49,209.93,9500.0,159.1198,159.5299,159.1122,159.4464,9500.0
2018-09-11 11:05:00,210.05,210.33,209.95,210.33,1692.0,159.5375,159.7502,159.4616,159.7502,1692.0
2018-09-11 11:10:00,210.28,210.32,210.01,210.22,4657.0,159.7122,159.7426,159.5072,159.6667,4657.0
2018-09-11 11:15:00,210.32,210.32,210.17,210.24,951.0,159.7426,159.7426,159.6287,159.6819,951.0
2018-09-11 11:20:00,210.29,210.4,210.23,210.4,619.0,159.7198,159.8034,159.6743,159.8034,619.0
2018-09-11 11:25:00,210.32,210.47,210.29,210.45,3210.0,159.7426,159.8565,159.7198,159.8414,3210.0
2018-09-11 11:30:00,210.5,210.63,210.23,210.26,3002.0,159.8793,159.9781,159.6743,159.697,3002.0
2018-09-11 11:35:00,210.24,210.31,210.23,210.23,1100.0,159.6819,159.735,159.6743,159.6743,1100.0
2018-09-11 11:40:00,210.28,210.47,210.28,210.34,3310.0,159.7122,159.8565,159.7122,159.7578,3310.0
2018-09-11 11:45:00,210.43,210.49,210.35,210.35,500.0,159.8262,159.8717,159.7654,159.7654,500.0
2018-09-11 11:50:00,210.3,210.42,210.28,210.34,4369.0,159.7274,159.8186,159.7122,159.7578,4369.0
2018-09-11 11:55:00,210.31,210.31,210.07,210.1,3478.0,159.735,159.735,159.5527,159.5755,3478.0
2018-09-11 12:00:00,210.14,210.14,210.05,210.05,769.0,159.6059,159.6059,159.5375,159.5375,769.0
2018-09-11 12:05:00,210.04,210.14,210.01,210.14,754.0,159.5299,159.6059,159.5072,159.6059,754.0
2018-09-11 12:10:00,210.21,210.23,210.1,210.19,1300.0,159.6591,159.6743,159.5755,159.6439,1300.0
2018-09-11 12:15:00,210.17,210.19,210.09,210.16,1968.0,159.6287,159.6439,159.5679,159.6211,1968.0
2018-09-11 12:20:00,210.13,210.31,210.12,210.25,2619.0,159.5983,159.735,159.5907,159.6894,2619.0
2018-09-11 12:25:00,210.18,210.18,210.11,210.12,1000.0,159.6363,159.6363,159.5831,159.5907,1000.0
2018-09-11 12:30:00,210.14,210.2,209.91,209.91,2300.0,159.6059,159.6515,159.4312,159.4312,2300.0
2018-09-11 12:35:00,209.91,209.94,209.85,209.85,500.0,159.4312,159.454,159.3856,159.3856,500.0
2018-09-11 12:40:00,209.91,210.08,209.91,210.0,900.0,159.4312,159.5603,159.4312,159.4996,900.0
2018-09-11 12:45:00,209.96,210.06,209.91,209.91,2945.0,159.4692,159.5451,159.4312,159.4312,2945.0
2018-09-11 12:50:00,209.91,210.08,209.91,209.91,4089.0,159.4312,159.5603,159.4312,159.4312,4089.0
2018-09-11 12:55:00,209.86,209.88,209.76,209.78,2626.0,159.3932,159.4084,159.3173,159.3325,2626.0
2018-09-11 13:00:00,209.8,209.86,209.66,209.66,1700.0,159.3477,159.3932,159.2413,159.2413,1700.0
2018-09-11 13:05:00,209.69,209.74,209.61,209.61,1000.0,159.2641,159.3021,159.2034,159.2034,1000.0
2018-09-11 13:10:00,209.61,209.8,209.47,209.48,3369.0,159.2034,159.3477,159.097,159.1046,3369.0
2018-09-11 13:15:00,209.53,209.57,209.2,209.2,4200.0,159.1426,159.173,158.892,158.892,4200.0
2018-09-11 13:20:00,209.23,209.34,209.17,209.24,4732.0,158.9147,158.9983,158.8692,158.9223,4732.0
2018-09-11 13:25:00,209.31,209.35,209.24,209.24,3838.0,158.9755,159.0059,158.9223,158.9223,3838.0
2018-09-11 13:30:00,209.26,209.37,209.23,209.26,5592.0,158.9375,159.0211,158.9147,158.9375,5592.0
2018-09-11 13:35:00,209.28,209.32,209.19,209.3,2500.0,158.9527,158.9831,158.8844,158.9679,2500.0
2018-09-11 13:40:00,209.31,209.33,209.2,209.21,1718.0,158.9755,158.9907,158.892,158.8995,1718.0
2018-09-11 13:45:00,209.26,209.34,209.22,209.34,1925.0,158.9375,158.9983,158.9071,158.9983,1925.0
2018-09-11 13:50:00,209.28,209.28,209.1,209.23,2674.0,158.9527,158.9527,158.816,158.9147,2674.0
2018-09-11 13:55:00,209.26,209.29,209.23,209.23,1200.0,158.9375,158.9603,158.9147,158.9147,1200.0
2018-09-11 14:00:00,209.3,209.33,209.19,209.27,5968.0,158.9679,158.9907,158.8844,158.9451,5968.0
2018-09-11 14:05:00,209.25,209.31,209.16,209.23,3149.0,158.9299,158.9755,158.8616,158.9147,3149.0
2018-09-11 14:10:00,209.22,209.29,209.17,209.24,2768.0,158.9071,158.9603,158.8692,158.9223,2768.0
2018-09-11 14:15:00,209.24,209.3,209.15,209.25,6291.0,158.9223,158.9679,158.854,158.9299,6291.0
2018-09-11 14:20:00,209.23,209.25,209.1,209.1,5400.0,158.9147,158.9299,158.816,158.816,5400.0
2018-09-11 14:25:00,209.1,209.17,209.02,209.09,5021.0,158.816,158.8692,158.7552,158.8084,5021.0
2018-09-11 14:30:00,209.16,209.28,209.07,209.28,5857.0,158.8616,158.9527,158.7932,158.9527,5857.0
2018-09-11 14:35:00,209.27,209.32,209.23,209.23,10977.0,158.9451,158.9831,158.9147,158.9147,10977.0
2018-09-11 14:40:00,209.2,209.23,209.13,209.17,10611.0,158.892,158.9147,158.8388,158.8692,10611.0
2018-09-11 14:45:00,209.17,209.27,208.88,208.92,7089.0,158.8692,158.9451,158.6489,158.6793,7089.0
2018-09-11 14:50:00,208.92,208.92,208.79,208.87,1764.0,158.6793,158.6793,158.5805,158.6413,1764.0
2018-09-11 14:55:00,208.9,209.01,208.71,208.74,3600.0,158.6641,158.7476,158.5198,158.5426,3600.0
2018-09-11 15:00:00,208.76,208.88,208.76,208.88,800.0,158.5578,158.6489,158.5578,158.6489,800.0
2018-09-11 15:05:00,208.91,209.12,208.85,209.09,1800.0,158.6717,158.8312,158.6261,158.8084,1800.0
2018-09-11 15:10:00,209.18,209.18,209.01,209.04,2682.0,158.8768,158.8768,158.7476,158.7704,2682.0
2018-09-11 15:15:00,209.05,209.08,208.88,208.9,3405.0,158.778,158.8008,158.6489,158.6641,3405.0
2018-09-11 15:20:00,208.91,209.03,208.75,208.83,8068.0,158.6717,158.7628,158.5502,158.6109,8068.0
2018-09-11 15:25:00,208.75,208.79,208.68,208.68,1754.0,158.5502,158.5805,158.497,158.497,1754.0
2018-09-11 15:30:00,208.75,208.82,208.64,208.64,11122.0,158.5502,158.6033,158.4666,158.4666,11122.0
2018-09-11 15:35:00,208.65,208.68,208.48,208.5,11465.0,158.4742,158.497,158.3451,158.3603,11465.0
2018-09-11 15:40:00,208.53,208.55,208.46,208.51,5823.0,158.3831,158.3983,158.3299,158.3679,5823.0
2018-09-11 15:45:00,208.46,208.51,208.27,208.47,12259.0,158.3299,158.3679,158.1856,158.3375,12259.0
2018-09-11 15:50:00,208.45,208.46,208.2,208.22,18318.0,158.3223,158.3299,158.1324,158.1476,18318.0
2018-09-11 15:55:00,208.23,208.45,208.18,208.34,43022.0,158.1552,158.3223,158.1172,158.2388,43022.0
2018-09-12 09:30:00,208.24,208.24,207.19,207.92,9508.0,158.1628,158.1628,157.3653,157.9198,9508.0
2018-09-12 09:35:00,207.78,209.0,207.65,208.76,4446.0,157.8134,158.74,157.7147,158.5578,4446.0
2018-09-12 09:40:00,208.59,208.9,208.58,208.78,4027.0,158.4286,158.6641,158.421,158.573,4027.0
2018-09-12 09:45:00,208.84,208.84,208.57,208.65,1582.0,158.6185,158.6185,158.4135,158.4742,1582.0
2018-09-12 09:50:00,208.56,209.71,208.49,209.33,4172.0,158.4059,159.2793,158.3527,158.9907,4172.0
2018-09-12 09:55:00,209.38,209.55,209.04,209.28,5571.0,159.0287,159.1578,158.7704,158.9527,5571.0
2018-09-12 10:00:00,209.3,209.35,209.15,209.34,2401.0,158.9679,159.0059,158.854,158.9983,2401.0
2018-09-12 10:05:00,209.22,209.35,208.99,208.99,4735.0,158.9071,159.0059,158.7325,158.7325,4735.0
2018-09-12 10:10:00,209.09,209.34,209.09,209.21,2463.0,158.8084,158.9983,158.8084,158.8995,2463.0
2018-09-12 10:15:00,209.41,209.68,209.27,209.27,3692.0,159.0515,159.2565,158.9451,158.9451,3692.0
2018-09-12 10:20:00,209.4,209.91,209.4,209.85,4218.0,159.0439,159.4312,159.0439,159.3856,4218.0
2018-09-12 10:25:00,209.79,210.28,209.7,210.28,4400.0,159.3401,159.7122,159.2717,159.7122,4400.0
2018-09-12 10:30:00,210.24,210.43,210.03,210.29,3852.0,159.6819,159.8262,159.5224,159.7198,3852.0
2018-09-12 10:35:00,210.19,210.68,210.15,210.56,2416.0,159.6439,160.016,159.6135,159.9249,2416.0
2018-09-12 10:40:00,210.49,210.57,210.3,210.42,11712.0,159.8717,159.9325,159.7274,159.8186,11712.0
2018-09-12 10:45:00,210.5,210.61,210.45,210.55,4985.0,159.8793,159.9629,159.8414,159.9173,4985.0
2018-09-12 10:50:00,210.68,210.87,210.55,210.75,14703.0,160.016,160.1604,159.9173,160.0692,14703.0
2018-09-12 10:55:00,210.75,210.82,210.66,210.72,13921.0,160.0692,160.1224,160.0009,160.0464,13921.0
2018-09-12 11:00:00,210.83,210.83,210.38,210.38,10361.0,160.13,160.13,159.7882,159.7882,10361.0
2018-09-12 11:05:00,210.34,210.34,210.17,210.2,1207.0,159.7578,159.7578,159.6287,159.6515,1207.0
2018-09-12 11:10:00,210.23,210.54,210.1,210.49,2800.0,159.6743,159.9097,159.5755,159.8717,2800.0
2018-09-12 11:15:00,210.36,210.51,210.3,210.36,2600.0,159.773,159.8869,159.7274,159.773,2600.0
2018-09-12 11:20:00,210.19,210.38,210.19,210.36,2809.0,159.6439,159.7882,159.6439,159.773,2809.0
2018-09-12 11:25:00,210.37,210.37,210.2,210.2,6200.0,159.7806,159.7806,159.6515,159.6515,6200.0
2018-09-12 11:30:00,210.24,210.38,210.19,210.19,7191.0,159.6819,159.7882,159.6439,159.6439,7191.0
2018-09-12 11:35:00,210.28,210.38,210.27,210.37,4337.0,159.7122,159.7882,159.7046,159.7806,4337.0
2018-09-12 11:40:00,210.4,210.61,210.4,210.49,3300.0,159.8034,159.9629,159.8034,159.8717,3300.0
2018-09-12 11:45:00,210.47,210.68,210.44,210.67,1900.0,159.8565,160.016,159.8338,160.0084,1900.0
2018-09-12 11:50:00,210.71,210.82,210.63,210.65,2938.0,160.0388,160.1224,159.9781,159.9933,2938.0
2018-09-12 11:55:00,210.7,210.91,210.7,210.89,2955.0,160.0312,160.1907,160.0312,160.1755,2955.0
2018-09-12 12:00:00,210.76,210.82,210.66,210.67,1700.0,160.0768,160.1224,160.0009,160.0084,1700.0
2018-09-12 12:05:00,210.67,210.71,210.5,210.5,4100.0,160.0084,160.0388,159.8793,159.8793,4100.0
2018-09-12 12:10:00,210.48,210.51,210.44,210.44,942.0,159.8641,159.8869,159.8338,159.8338,942.0
2018-09-12 12:15:00,210.45,210.78,210.39,210.74,29782.0,159.8414,160.092,159.7958,160.0616,29782.0
2018-09-12 12:20:00,210.74,210.77,210.61,210.61,3400.0,160.0616,160.0844,159.9629,159.9629,3400.0
2018-09-12 12:25:00,210.56,210.76,210.53,210.72,4430.0,159.9249,160.0768,159.9021,160.0464,4430.0
2018-09-12 12:30:00,210.73,210.91,210.72,210.88,1705.0,160.054,160.1907,160.0464,160.1679,1705.0
2018-09-12 12:35:00,210.81,210.86,210.71,210.71,2800.0,160.1148,160.1528,160.0388,160.0388,2800.0
2018-09-12 12:40:00,210.74,210.85,210.68,210.75,5735.0,160.0616,160.1452,160.016,160.0692,5735.0
2018-09-12 12:45:00,210.8,210.8,210.74,210.77,1900.0,160.1072,160.1072,160.0616,160.0844,1900.0
2018-09-12 12:50:00,210.77,210.78,210.63,210.64,2178.0,160.0844,160.092,159.9781,159.9857,2178.0
2018-09-12 12:55:00,210.63,210.66,210.56,210.66,2343.0,159.9781,160.0009,159.9249,160.0009,2343.0
2018-09-12 13:00:00,210.69,210.69,210.58,210.68,1042.0,160.0236,160.0236,159.9401,160.016,1042.0
2018-09-12 13:05:00,210.7,210.76,210.65,210.73,5767.0,160.0312,160.0768,159.9933,160.054,5767.0
2018-09-12 13:10:00,210.67,210.74,210.67,210.74,1400.0,160.0084,160.0616,160.0084,160.0616,1400.0
2018-09-12 13:15:00,210.77,210.83,210.72,210.81,2023.0,160.0844,160.13,160.0464,160.1148,2023.0
2018-09-12 13:20:00,210.8,210.8,210.71,210.71,2900.0,160.1072,160.1072,160.0388,160.0388,2900.0
2018-09-12 13:25:00,210.7,210.75,210.47,210.56,2948.0,160.0312,160.0692,159.8565,159.9249,2948.0
2018-09-12 13:30:00,210.54,210.61,210.54,210.61,1183.0,159.9097,159.9629,159.9097,159.9629,1183.0
2018-09-12 13:35:00,210.69,210.72,210.63,210.66,2100.0,160.0236,160.0464,159.9781,160.0009,2100.0
2018-09-12 13:40:00,210.71,210.74,210.63,210.74,3521.0,160.0388,160.0616,159.9781,160.0616,3521.0
2018-09-12 13:45:00,210.71,210.71,210.36,210.5,5854.0,160.0388,160.0388,159.773,159.8793,5854.0
2018-09-12 13:50:00,210.43,210.56,210.43,210.5,1405.0,159.8262,159.9249,159.8262,159.8793,1405.0
2018-09-12 13:55:00,210.47,210.53,210.45,210.46,6608.0,159.8565,159.9021,159.8414,159.8489,6608.0
2018-09-12 14:00:00,210.44,210.44,210.21,210.22,3763.0,159.8338,159.8338,159.6591,159.6667,3763.0
2018-09-12 14:05:00,210.2,210.2,210.03,210.17,4752.0,159.6515,159.6515,159.5224,159.6287,4752.0
2018-09-12 14:10:00,210.15,210.21,210.09,210.16,2839.0,159.6135,159.6591,159.5679,159.6211,2839.0
2018-09-12 14:15:00,210.16,210.24,210.12,210.22,3106.0,159.6211,159.6819,159.5907,159.6667,3106.0
2018-09-12 14:20:00,210.22,210.22,210.07,210.1,3450.0,159.6667,159.6667,159.5527,159.5755,3450.0
2018-09-12 14:25:00,210.15,210.17,209.94,209.94,1721.0,159.6135,159.6287,159.454,159.454,1721.0
2018-09-12 14:30:00,210.01,210.13,209.91,209.96,3675.0,159.5072,159.5983,159.4312,159.4692,3675.0
2018-09-12 14:35:00,209.95,210.0,209.93,209.93,1400.0,159.4616,159.4996,159.4464,159.4464,1400.0
2018-09-12 14:40:00,210.01,210.01,209.76,209.8,2400.0,159.5072,159.5072,159.3173,159.3477,2400.0
2018-09-12 14:45:00,209.79,209.83,209.58,209.68,8233.0,159.3401,159.3705,159.1806,159.2565,8233.0
2018-09-12 14:50:00,209.67,209.68,209.57,209.61,2043.0,159.2489,159.2565,159.173,159.2034,2043.0
2018-09-12 14:55:00,209.67,209.76,209.67,209.71,2199.0,159.2489,159.3173,159.2489,159.2793,2199.0
2018-09-12 15:00:00,209.7,209.91,209.64,209.8,5195.0,159.2717,159.4312,159.2261,159.3477,5195.0
2018-09-12 15:05:00,209.82,209.92,209.76,209.78,5788.0,159.3629,159.4388,159.3173,159.3325,5788.0
2018-09-12 15:10:00,209.78,209.84,209.7,209.72,2535.0,159.3325,159.378,159.2717,159.2869,2535.0
2018-09-12 15:15:00,209.75,209.82,209.7,209.7,3746.0,159.3097,159.3629,159.2717,159.2717,3746.0
2018-09-12 15:20:00,209.69,209.71,209.64,209.71,3319.0,159.2641,159.2793,159.2261,159.2793,3319.0
2018-09-12 15:25:00,209.7,209.76,209.7,209.71,3000.0,159.2717,159.3173,159.2717,159.2793,3000.0
2018-09-12 15:30:00,209.74,209.93,209.74,209.83,10318.0,159.3021,159.4464,159.3021,159.3705,10318.0
2018-09-12 15:35:00,209.82,209.86,209.75,209.86,3400.0,159.3629,159.3932,159.3097,159.3932,3400.0
2018-09-12 15:40:00,209.84,209.84,209.63,209.84,21900.0,159.378,159.378,159.2185,159.378,21900.0
2018-09-12 15:45:00,209.84,209.87,209.64,209.81,11302.0,159.378,159.4008,159.2261,159.3553,11302.0
2018-09-12 15:50:00,209.83,209.84,209.75,209.75,26798.0,159.3705,159.378,159.3097,159.3097,26798.0
2018-09-12 15:55:00,209.75,209.81,209.65,209.76,45060.0,159.3097,159.3553,159.2337,159.3173,45060.0
2018-09-13 09:30:00,210.5,210.99,209.92,210.37,10324.0,159.8793,160.2515,159.4388,159.7806,10324.0
2018-09-13 09:35:00,210.13,210.74,209.91,210.52,4600.0,159.5983,160.0616,159.4312,159.8945,4600.0
2018-09-13 09:40:00,210.7,210.76,209.92,209.92,2000.0,160.0312,160.0768,159.4388,159.4388,2000.0
2018-09-13 09:45:00,209.9,209.9,209.45,209.66,8172.0,159.4236,159.4236,159.0818,159.2413,8172.0
2018-09-13 09:50:00,209.76,209.96,209.68,209.96,2720.0,159.3173,159.4692,159.2565,159.4692,2720.0
2018-09-13 09:55:00,210.0,210.15,210.0,210.15,3750.0,159.4996,159.6135,159.4996,159.6135,3750.0
2018-09-13 10:00:00,210.25,210.36,210.09,210.28,4860.0,159.6894,159.773,159.5679,159.7122,4860.0
2018-09-13 10:05:00,210.26,210.5,210.15,210.15,4169.0,159.697,159.8793,159.6135,159.6135,4169.0
2018-09-13 10:10:00,210.06,210.22,209.93,210.0,1342.0,159.5451,159.6667,159.4464,159.4996,1342.0
2018-09-13 10:15:00,209.86,210.46,209.86,210.46,2099.0,159.3932,159.8489,159.3932,159.8489,2099.0
2018-09-13 10:20:00,210.47,210.91,210.46,210.7,2321.0,159.8565,160.1907,159.8489,160.0312,2321.0
2018-09-13 10:25:00,210.83,211.0,210.55,211.0,4111.0,160.13,160.2591,159.9173,160.2591,4111.0
2018-09-13 10:30:00,211.09,211.18,210.69,210.9,2730.0,160.3274,160.3958,160.0236,160.1831,2730.0
2018-09-13 10:35:00,210.96,210.97,210.89,210.89,900.0,160.2287,160.2363,160.1755,160.1755,900.0
2018-09-13 10:40:00,210.92,211.08,210.92,210.97,1083.0,160.1983,160.3199,160.1983,160.2363,1083.0
2018-09-13 10:45:00,210.96,210.96,210.68,210.78,1645.0,160.2287,160.2287,160.016,160.092,1645.0
2018-09-13 10:50:00,210.75,210.83,210.58,210.58,3775.0,160.0692,160.13,159.9401,159.9401,3775.0
2018-09-13 10:55:00,210.64,210.67,210.53,210.61,1700.0,159.9857,160.0084,159.9021,159.9629,1700.0
2018-09-13 11:00:00,210.55,210.55,210.36,210.37,1600.0,159.9173,159.9173,159.773,159.7806,1600.0
2018-09-13 11:05:00,210.43,210.43,210.0,210.03,4911.0,159.8262,159.8262,159.4996,159.5224,4911.0
2018-09-13 11:10:00,210.08,210.29,210.0,210.24,6502.0,159.5603,159.7198,159.4996,159.6819,6502.0
2018-09-13 11:15:00,210.3,210.3,209.96,209.96,2382.0,159.7274,159.7274,159.4692,159.4692,2382.0
2018-09-13 11:20:00,210.03,210.23,210.03,210.09,1000.0,159.5224,159.6743,159.5224,159.5679,1000.0
2018-09-13 11:25:00,210.1,210.47,210.1,210.34,1952.0,159.5755,159.8565,159.5755,159.7578,1952.0
2018-09-13 11:30:00,210.38,210.39,210.27,210.31,1000.0,159.7882,159.7958,159.7046,159.735,1000.0
2018-09-13 11:35:00,210.24,210.47,210.24,210.31,1321.0,159.6819,159.8565,159.6819,159.735,1321.0
2018-09-13 11:40:00,210.19,210.24,210.07,210.17,2545.0,159.6439,159.6819,159.5527,159.6287,2545.0
2018-09-13 11:45:00,210.09,210.26,210.05,210.24,9490.0,159.5679,159.697,159.5375,159.6819,9490.0
2018-09-13 11:50:00,210.25,210.66,210.25,210.43,8448.0,159.6894,160.0009,159.6894,159.8262,8448.0
2018-09-13 11:55:00,210.55,210.56,210.2,210.25,5845.0,159.9173,159.9249,159.6515,159.6894,5845.0
2018-09-13 12:00:00,210.41,210.48,210.25,210.28,5235.0,159.811,159.8641,159.6894,159.7122,5235.0
2018-09-13 12:05:00,210.34,210.37,210.2,210.36,11651.0,159.7578,159.7806,159.6515,159.773,11651.0
2018-09-13 12:10:00,210.48,210.72,210.48,210.63,1933.0,159.8641,160.0464,159.8641,159.9781,1933.0
2018-09-13 12:15:00,210.61,210.69,210.53,210.65,4200.0,159.9629,160.0236,159.9021,159.9933,4200.0
2018-09-13 12:20:00,210.66,210.8,210.66,210.69,4144.0,160.0009,160.1072,160.0009,160.0236,4144.0
2018-09-13 12:25:00,210.69,210.84,210.64,210.84,5035.0,160.0236,160.1376,159.9857,160.1376,5035.0
2018-09-13 12:30:00,210.89,210.89,210.66,210.82,12664.0,160.1755,160.1755,160.0009,160.1224,12664.0
2018-09-13 12:35:00,210.78,211.0,210.71,211.0,11649.0,160.092,160.2591,160.0388,160.2591,11649.0
2018-09-13 12:40:00,210.97,211.01,210.89,211.0,3342.0,160.2363,160.2667,160.1755,160.2591,3342.0
2018-09-13 12:45:00,210.93,211.11,210.93,211.1,1604.0,160.2059,160.3426,160.2059,160.335,1604.0
2018-09-13 12:50:00,211.03,211.21,211.03,211.11,8390.0,160.2819,160.4186,160.2819,160.3426,8390.0
2018-09-13 12:55:00,211.13,211.2,211.06,211.06,4671.0,160.3578,160.411,160.3047,160.3047,4671.0
2018-09-13 13:00:00,211.07,211.18,211.07,211.18,4700.0,160.3123,160.3958,160.3123,160.3958,4700.0
2018-09-13 13:05:00,211.13,211.16,211.03,211.04,3400.0,160.3578,160.3806,160.2819,160.2895,3400.0
2018-09-13 13:10:00,211.01,211.02,210.88,210.93,3623.0,160.2667,160.2743,160.1679,160.2059,3623.0
2018-09-13 13:15:00,210.93,210.93,210.67,210.67,3142.0,160.2059,160.2059,160.0084,160.0084,3142.0
2018-09-13 13:20:00,210.52,210.72,210.52,210.72,600.0,159.8945,160.0464,159.8945,160.0464,600.0
2018-09-13 13:25:00,210.63,210.71,210.63,210.71,700.0,159.9781,160.0388,159.9781,160.0388,700.0
2018-09-13 13:30:00,210.58,210.59,210.44,210.48,2833.0,159.9401,159.9477,159.8338,159.8641,2833.0
2018-09-13 13:35:00,210.46,210.48,210.18,210.26,8526.0,159.8489,159.8641,159.6363,159.697,8526.0
2018-09-13 13:40:00,210.27,210.81,210.27,210.81,18721.0,159.7046,160.1148,159.7046,160.1148,18721.0
2018-09-13 13:45:00,210.81,211.02,210.78,210.95,5856.0,160.1148,160.2743,160.092,160.2211,5856.0
2018-09-13 13:50:00,210.94,211.01,210.74,210.84,2682.0,160.2135,160.2667,160.0616,160.1376,2682.0
2018-09-13 13:55:00,210.77,210.77,210.56,210.56,730.0,160.0844,160.0844,159.9249,159.9249,730.0
2018-09-13 14:00:00,210.51,210.6,210.43,210.44,4147.0,159.8869,159.9553,159.8262,159.8338,4147.0
2018-09-13 14:05:00,210.52,210.6,210.52,210.59,1742.0,159.8945,159.9553,159.8945,159.9477,1742.0
2018-09-13 14:10:00,210.56,210.73,210.55,210.59,6093.0,159.9249,160.054,159.9173,159.9477,6093.0
2018-09-13 14:15:00,210.65,210.7,210.6,210.66,3200.0,159.9933,160.0312,159.9553,160.0009,3200.0
2018-09-13 14:20:00,210.56,210.66,210.5,210.58,1400.0,159.9249,160.0009,159.8793,159.9401,1400.0
2018-09-13 14:25:00,210.53,210.57,210.38,210.38,1602.0,159.9021,159.9325,159.7882,159.7882,1602.0
2018-09-13 14:30:00,210.38,210.44,210.3,210.3,3741.0,159.7882,159.8338,159.7274,159.7274,3741.0
2018-09-13 14:35:00,210.32,210.34,210.11,210.11,1916.0,159.7426,159.7578,159.5831,159.5831,1916.0
2018-09-13 14:40:00,210.08,210.34,210.06,210.21,14514.0,159.5603,159.7578,159.5451,159.6591,14514.0
2018-09-13 14:45:00,210.26,210.42,210.2,210.42,2746.0,159.697,159.8186,159.6515,159.8186,2746.0
2018-09-13 14:50:00,210.34,210.5,210.34,210.43,5587.0,159.7578,159.8793,159.7578,159.8262,5587.0
2018-09-13 14:55:00,210.43,210.63,210.42,210.63,2124.0,159.8262,159.9781,159.8186,159.9781,2124.0
2018-09-13 15:00:00,210.64,210.64,210.47,210.47,4372.0,159.9857,159.9857,159.8565,159.8565,4372.0
2018-09-13 15:05:00,210.46,210.58,210.45,210.49,2395.0,159.8489,159.9401,159.8414,159.8717,2395.0
2018-09-13 15:10:00,210.55,210.64,210.53,210.57,5900.0,159.9173,159.9857,159.9021,159.9325,5900.0
2018-09-13 15:15:00,210.6,210.61,210.53,210.53,5377.0,159.9553,159.9629,159.9021,159.9021,5377.0
2018-09-13 15:20:00,210.5,210.53,210.43,210.48,3732.0,159.8793,159.9021,159.8262,159.8641,3732.0
2018-09-13 15:25:00,210.51,210.51,210.26,210.26,6132.0,159.8869,159.8869,159.697,159.697,6132.0
2018-09-13 15:30:00,210.22,210.51,210.18,210.33,5881.0,159.6667,159.8869,159.6363,159.7502,5881.0
2018-09-13 15:35:00,210.34,210.36,210.16,210.21,7156.0,159.7578,159.773,159.6211,159.6591,7156.0
2018-09-13 15:40:00,210.2,210.2,210.09,210.09,3287.0,159.6515,159.6515,159.5679,159.5679,3287.0
2018-09-13 15:45:00,210.09,210.23,210.05,210.16,17334.0,159.5679,159.6743,159.5375,159.6211,17334.0
2018-09-13 15:50:00,210.17,210.2,209.97,210.02,21505.0,159.6287,159.6515,159.4768,159.5148,21505.0
2018-09-13 15:55:00,210.05,210.11,209.79,209.94,58704.0,159.5375,159.5831,159.3401,159.454,58704.0
2018-09-14 09:30:00,209.29,209.49,207.92,208.46,6295.0,158.9603,159.1122,157.9198,158.3299,6295.0
2018-09-14 09:35:00,208.19,208.19,207.86,208.09,5751.0,158.1248,158.1248,157.8742,158.0489,5751.0
2018-09-14 09:40:00,208.12,208.16,207.55,207.55,2682.0,158.0717,158.102,157.6387,157.6387,2682.0
2018-09-14 09:45:00,207.61,207.98,207.58,207.87,5000.0,157.6843,157.9653,157.6615,157.8818,5000.0
2018-09-14 09:50:00,207.97,208.0,207.04,207.05,23052.0,157.9577,157.9805,157.2514,157.259,23052.0
2018-09-14 09:55:00,207.06,207.2,207.0,207.18,5462.0,157.2666,157.3729,157.221,157.3577,5462.0
2018-09-14 10:00:00,207.01,207.09,206.4,206.78,34692.0,157.2286,157.2894,156.7653,157.0539,34692.0
2018-09-14 10:05:00,206.77,206.77,205.82,206.13,37825.0,157.0463,157.0463,156.3248,156.5602,37825.0
2018-09-14 10:10:00,206.13,206.25,205.87,205.97,8692.0,156.5602,156.6514,156.3627,156.4387,8692.0
2018-09-14 10:15:00,205.99,205.99,205.6,205.81,15528.0,156.4539,156.4539,156.1577,156.3172,15528.0
2018-09-14 10:20:00,205.74,205.93,205.6,205.78,29064.0,156.264,156.4083,156.1577,156.2944,29064.0
2018-09-14 10:25:00,205.78,206.0,205.41,205.59,16023.0,156.2944,156.4615,156.0134,156.1501,16023.0
2018-09-14 10:30:00,205.66,205.84,205.58,205.68,8748.0,156.2032,156.34,156.1425,156.2184,8748.0
2018-09-14 10:35:00,205.67,205.84,205.58,205.66,8098.0,156.2108,156.34,156.1425,156.2032,8098.0
2018-09-14 10:40:00,205.74,206.3,205.73,206.17,29366.0,156.264,156.6893,156.2564,156.5906,29366.0
2018-09-14 10:45:00,206.13,206.14,205.69,205.84,10850.0,156.5602,156.5678,156.226,156.34,10850.0
2018-09-14 10:50:00,205.84,206.06,205.77,206.05,3212.0,156.34,156.5071,156.2868,156.4995,3212.0
2018-09-14 10:55:00,205.93,206.43,205.93,206.37,9748.0,156.4083,156.7881,156.4083,156.7425,9748.0
2018-09-14 11:00:00,206.44,206.67,206.41,206.41,6901.0,156.7957,156.9704,156.7729,156.7729,6901.0
2018-09-14 11:05:00,206.38,206.41,206.19,206.35,3499.0,156.7501,156.7729,156.6058,156.7273,3499.0
2018-09-14 11:10:00,206.37,206.42,206.24,206.25,3303.0,156.7425,156.7805,156.6438,156.6514,3303.0
2018-09-14 11:15:00,206.28,206.39,206.16,206.39,5966.0,156.6741,156.7577,156.583,156.7577,5966.0
2018-09-14 11:20:00,206.51,206.52,206.2,206.2,22101.0,156.8488,156.8564,156.6134,156.6134,22101.0
2018-09-14 11:25:00,206.18,206.21,206.01,206.21,11086.0,156.5982,156.621,156.4691,156.621,11086.0
2018-09-14 11:30:00,206.26,206.36,205.91,206.27,18440.0,156.659,156.7349,156.3931,156.6666,18440.0
2018-09-14 11:35:00,206.33,206.33,205.95,206.05,8708.0,156.7121,156.7121,156.4235,156.4995,8708.0
2018-09-14 11:40:00,206.13,206.46,206.12,206.46,12800.0,156.5602,156.8109,156.5526,156.8109,12800.0
2018-09-14 11:45:00,206.43,206.58,206.15,206.2,21744.0,156.7881,156.902,156.5754,156.6134,21744.0
2018-09-14 11:50:00,206.4,206.5,206.29,206.31,2406.0,156.7653,156.8412,156.6817,156.6969,2406.0
2018-09-14 11:55:00,206.31,206.32,206.14,206.25,2867.0,156.6969,156.7045,156.5678,156.6514,2867.0
2018-09-14 12:00:00,206.24,206.49,206.18,206.49,3727.0,156.6438,156.8336,156.5982,156.8336,3727.0
2018-09-14 12:05:00,206.52,206.56,206.36,206.36,5029.0,156.8564,156.8868,156.7349,156.7349,5029.0
2018-09-14 12:10:00,206.25,206.41,206.16,206.24,2215.0,156.6514,156.7729,156.583,156.6438,2215.0
2018-09-14 12:15:00,206.3,206.3,206.01,206.01,2203.0,156.6893,156.6893,156.4691,156.4691,2203.0
2018-09-14 12:20:00,206.03,206.1,205.92,205.94,5740.0,156.4843,156.5374,156.4007,156.4159,5740.0
2018-09-14 12:25:00,205.96,206.15,205.95,206.15,1428.0,156.4311,156.5754,156.4235,156.5754,1428.0
2018-09-14 12:30:00,206.18,206.24,206.07,206.15,3503.0,156.5982,156.6438,156.5146,156.5754,3503.0
2018-09-14 12:35:00,206.13,206.29,206.13,206.26,2217.0,156.5602,156.6817,156.5602,156.659,2217.0
2018-09-14 12:40:00,206.28,206.32,206.21,206.32,9649.0,156.6741,156.7045,156.621,156.7045,9649.0
2018-09-14 12:45:00,206.31,206.31,206.2,206.29,2949.0,156.6969,156.6969,156.6134,156.6817,2949.0
2018-09-14 12:50:00,206.23,206.29,206.17,206.29,2200.0,156.6362,156.6817,156.5906,156.6817,2200.0
2018-09-14 12:55:00,206.24,206.29,206.18,206.25,5208.0,156.6438,156.6817,156.5982,156.6514,5208.0
2018-09-14 13:00:00,206.25,206.26,206.13,206.26,8031.0,156.6514,156.659,156.5602,156.659,8031.0
2018-09-14 13:05:00,206.34,206.34,206.21,206.21,1200.0,156.7197,156.7197,156.621,156.621,1200.0
2018-09-14 13:10:00,206.28,206.36,206.19,206.24,4554.0,156.6741,156.7349,156.6058,156.6438,4554.0
2018-09-14 13:15:00,206.2,206.27,206.17,206.27,3184.0,156.6134,156.6666,156.5906,156.6666,3184.0
2018-09-14 13:20:00,206.24,206.35,206.09,206.15,6963.0,156.6438,156.7273,156.5298,156.5754,6963.0
2018-09-14 13:25:00,206.15,206.27,206.06,206.25,10442.0,156.5754,156.6666,156.5071,156.6514,10442.0
2018-09-14 13:30:00,206.26,206.26,206.03,206.06,17157.0,156.659,156.659,156.4843,156.5071,17157.0
2018-09-14 13:35:00,206.13,206.13,206.03,206.03,3870.0,156.5602,156.5602,156.4843,156.4843,3870.0
2018-09-14 13:40:00,206.05,206.05,205.95,205.98,3785.0,156.4995,156.4995,156.4235,156.4463,3785.0
2018-09-14 13:45:00,206.0,206.0,205.85,205.94,1857.0,156.4615,156.4615,156.3476,156.4159,1857.0
2018-09-14 13:50:00,205.98,205.98,205.77,205.78,2066.0,156.4463,156.4463,156.2868,156.2944,2066.0
2018-09-14 13:55:00,205.83,205.86,205.62,205.63,2361.0,156.3324,156.3551,156.1729,156.1805,2361.0
2018-09-14 14:00:00,205.61,205.88,205.6,205.8,7234.0,156.1653,156.3703,156.1577,156.3096,7234.0
2018-09-14 14:05:00,205.93,205.93,205.73,205.88,2761.0,156.4083,156.4083,156.2564,156.3703,2761.0
2018-09-14 14:10:00,205.86,205.86,205.72,205.76,2161.0,156.3551,156.3551,156.2488,156.2792,2161.0
2018-09-14 14:15:00,205.77,205.81,205.72,205.72,1495.0,156.2868,156.3172,156.2488,156.2488,1495.0
2018-09-14 14:20:00,205.75,205.88,205.72,205.77,5966.0,156.2716,156.3703,156.2488,156.2868,5966.0
2018-09-14 14:25:00,205.86,206.04,205.86,205.92,1564.0,156.3551,156.4919,156.3551,156.4007,1564.0
2018-09-14 14:30:00,205.96,206.02,205.95,205.98,2198.0,156.4311,156.4767,156.4235,156.4463,2198.0
2018-09-14 14:35:00,205.96,206.0,205.96,205.98,800.0,156.4311,156.4615,156.4311,156.4463,800.0
2018-09-14 14:40:00,206.01,206.24,206.01,206.18,3121.0,156.4691,156.6438,156.4691,156.5982,3121.0
2018-09-14 14:45:00,206.25,206.25,206.11,206.11,5200.0,156.6514,156.6514,156.545,156.545,5200.0
2018-09-14 14:50:00,206.1,206.18,206.01,206.02,3238.0,156.5374,156.5982,156.4691,156.4767,3238.0
2018-09-14 14:55:00,206.05,206.05,205.86,205.86,5978.0,156.4995,156.4995,156.3551,156.3551,5978.0
2018-09-14 15:00:00,205.88,205.96,205.84,205.91,2812.0,156.3703,156.4311,156.34,156.3931,2812.0
2018-09-14 15:05:00,205.9,205.93,205.8,205.85,3704.0,156.3855,156.4083,156.3096,156.3476,3704.0
2018-09-14 15:10:00,205.91,205.93,205.79,205.81,3300.0,156.3931,156.4083,156.302,156.3172,3300.0
2018-09-14 15:15:00,205.8,205.92,205.68,205.92,7628.0,156.3096,156.4007,156.2184,156.4007,7628.0
2018-09-14 15:20:00,205.92,205.95,205.89,205.92,3702.0,156.4007,156.4235,156.3779,156.4007,3702.0
2018-09-14 15:25:00,205.89,205.95,205.78,205.83,4024.0,156.3779,156.4235,156.2944,156.3324,4024.0
2018-09-14 15:30:00,205.81,206.05,205.79,206.02,20357.0,156.3172,156.4995,156.302,156.4767,20357.0
2018-09-14 15:35:00,206.03,206.04,205.95,206.0,7178.0,156.4843,156.4919,156.4235,156.4615,7178.0
2018-09-14 15:40:00,206.02,206.23,206.02,206.23,11859.0,156.4767,156.6362,156.4767,156.6362,11859.0
2018-09-14 15:45:00,206.26,206.41,206.16,206.37,22425.0,156.659,156.7729,156.583,156.7425,22425.0
2018-09-14 15:50:00,206.34,206.54,206.34,206.49,12697.0,156.7197,156.8716,156.7197,156.8336,12697.0
2018-09-14 15:55:00,206.51,206.65,206.48,206.59,33471.0,156.8488,156.9552,156.8261,156.9096,33471.0
2018-09-17 09:30:00,206.87,207.19,206.02,206.68,13158.0,157.1223,157.3653,156.4767,156.978,13158.0
2018-09-17 09:35:00,206.74,207.05,206.31,206.31,15000.0,157.0235,157.259,156.6969,156.6969,15000.0
2018-09-17 09:40:00,206.32,206.38,205.95,206.12,10840.0,156.7045,156.7501,156.4235,156.5526,10840.0
2018-09-17 09:45:00,206.31,206.43,206.08,206.3,7234.0,156.6969,156.7881,156.5222,156.6893,7234.0
2018-09-17 09:50:00,206.39,206.61,206.31,206.41,7800.0,156.7577,156.9248,156.6969,156.7729,7800.0
2018-09-17 09:55:00,206.47,207.16,206.46,206.82,9390.0,156.8185,157.3425,156.8109,157.0843,9390.0
2018-09-17 10:00:00,206.92,207.36,206.83,207.36,5000.0,157.1602,157.4944,157.0919,157.4944,5000.0
2018-09-17 10:05:00,207.71,208.05,207.7,207.92,4400.0,157.7603,158.0185,157.7527,157.9198,4400.0
2018-09-17 10:10:00,207.97,208.41,207.97,208.04,5089.0,157.9577,158.2919,157.9577,158.0109,5089.0
2018-09-17 10:15:00,208.2,208.71,208.01,208.01,7850.0,158.1324,158.5198,157.9881,157.9881,7850.0
2018-09-17 10:20:00,208.06,208.06,207.83,207.94,4800.0,158.0261,158.0261,157.8514,157.935,4800.0
2018-09-17 10:25:00,207.84,208.01,207.72,207.86,3300.0,157.859,157.9881,157.7679,157.8742,3300.0
2018-09-17 10:30:00,207.92,207.92,207.62,207.83,5462.0,157.9198,157.9198,157.6919,157.8514,5462.0
2018-09-17 10:35:00,207.83,207.83,207.63,207.77,1314.0,157.8514,157.8514,157.6995,157.8058,1314.0
2018-09-17 10:40:00,207.68,207.91,207.59,207.66,12705.0,157.7375,157.9122,157.6691,157.7223,12705.0
2018-09-17 10:45:00,207.62,207.68,207.42,207.49,21800.0,157.6919,157.7375,157.54,157.5932,21800.0
2018-09-17 10:50:00,207.54,207.59,207.22,207.22,14506.0,157.6311,157.6691,157.3881,157.3881,14506.0
2018-09-17 10:55:00,207.26,207.43,207.14,207.43,2883.0,157.4185,157.5476,157.3273,157.5476,2883.0
2018-09-17 11:00:00,207.35,207.45,207.21,207.24,7400.0,157.4868,157.5628,157.3805,157.4033,7400.0
2018-09-17 11:05:00,207.24,207.31,206.95,206.98,18030.0,157.4033,157.4565,157.183,157.2058,18030.0
2018-09-17 11:10:00,206.98,207.12,206.9,207.07,10202.0,157.2058,157.3121,157.1451,157.2742,10202.0
2018-09-17 11:15:00,207.03,207.14,206.98,207.05,20274.0,157.2438,157.3273,157.2058,157.259,20274.0
2018-09-17 11:20:00,207.11,207.75,207.02,207.54,22410.0,157.3046,157.7906,157.2362,157.6311,22410.0
2018-09-17 11:25:00,207.56,207.84,207.56,207.79,4604.0,157.6463,157.859,157.6463,157.821,4604.0
2018-09-17 11:30:00,207.89,208.03,207.56,208.03,11910.0,157.897,158.0033,157.6463,158.0033,11910.0
2018-09-17 11:35:00,207.9,208.06,207.84,208.06,2200.0,157.9046,158.0261,157.859,158.0261,2200.0
2018-09-17 11:40:00,208.12,208.13,207.87,207.89,4600.0,158.0717,158.0793,157.8818,157.897,4600.0
2018-09-17 11:45:00,207.93,208.09,207.88,208.09,1400.0,157.9274,158.0489,157.8894,158.0489,1400.0
2018-09-17 11:50:00,208.14,208.15,207.97,208.13,46271.0,158.0869,158.0945,157.9577,158.0793,46271.0
2018-09-17 11:55:00,208.17,208.36,208.17,208.29,2603.0,158.1096,158.254,158.1096,158.2008,2603.0
2018-09-17 12:00:00,208.38,208.74,208.36,208.55,3232.0,158.2691,158.5426,158.254,158.3983,3232.0
2018-09-17 12:05:00,208.55,208.68,208.46,208.55,1421.0,158.3983,158.497,158.3299,158.3983,1421.0
2018-09-17 12:10:00,208.47,208.47,208.25,208.27,12503.0,158.3375,158.3375,158.1704,158.1856,12503.0
2018-09-17 12:15:00,208.27,208.27,208.07,208.07,1300.0,158.1856,158.1856,158.0337,158.0337,1300.0
2018-09-17 12:20:00,208.14,208.29,208.12,208.26,2605.0,158.0869,158.2008,158.0717,158.178,2605.0
2018-09-17 12:25:00,208.3,208.42,208.22,208.42,2404.0,158.2084,158.2995,158.1476,158.2995,2404.0
2018-09-17 12:30:00,208.37,208.46,208.34,208.44,1500.0,158.2615,158.3299,158.2388,158.3147,1500.0
2018-09-17 12:35:00,208.43,208.53,208.38,208.46,4806.0,158.3071,158.3831,158.2691,158.3299,4806.0
2018-09-17 12:40:00,208.39,208.48,208.36,208.46,1452.0,158.2767,158.3451,158.254,158.3299,1452.0
2018-09-17 12:45:00,208.4,208.49,208.38,208.38,3389.0,158.2843,158.3527,158.2691,158.2691,3389.0
2018-09-17 12:50:00,208.3,208.3,208.13,208.13,5765.0,158.2084,158.2084,158.0793,158.0793,5765.0
2018-09-17 12:55:00,208.26,208.32,208.16,208.31,4001.0,158.178,158.2236,158.102,158.216,4001.0
2018-09-17 13:00:00,208.2,208.33,208.2,208.28,3200.0,158.1324,158.2312,158.1324,158.1932,3200.0
2018-09-17 13:05:00,208.28,208.3,208.17,208.23,3100.0,158.1932,158.2084,158.1096,158.1552,3100.0
2018-09-17 13:10:00,208.29,208.35,208.14,208.22,5594.0,158.2008,158.2464,158.0869,158.1476,5594.0
2018-09-17 13:15:00,208.21,208.31,208.18,208.21,5125.0,158.14,158.216,158.1172,158.14,5125.0
2018-09-17 13:20:00,208.25,208.46,208.25,208.46,6272.0,158.1704,158.3299,158.1704,158.3299,6272.0
2018-09-17 13:25:00,208.39,208.48,208.32,208.45,4254.0,158.2767,158.3451,158.2236,158.3223,4254.0
2018-09-17 13:30:00,208.49,208.5,208.38,208.39,4802.0,158.3527,158.3603,158.2691,158.2767,4802.0
2018-09-17 13:35:00,208.43,208.43,208.32,208.32,2940.0,158.3071,158.3071,158.2236,158.2236,2940.0
2018-09-17 13:40:00,208.38,208.38,208.06,208.14,1901.0,158.2691,158.2691,158.0261,158.0869,1901.0
2018-09-17 13:45:00,208.22,208.23,208.21,208.23,801.0,158.1476,158.1552,158.14,158.1552,801.0
2018-09-17 13:50:00,208.17,208.18,208.04,208.04,1868.0,158.1096,158.1172,158.0109,158.0109,1868.0
2018-09-17 13:55:00,208.02,208.02,207.93,207.93,400.0,157.9957,157.9957,157.9274,157.9274,400.0
2018-09-17 14:00:00,207.98,208.01,207.83,207.89,1713.0,157.9653,157.9881,157.8514,157.897,1713.0
2018-09-17 14:05:00,207.89,207.89,207.6,207.65,2703.0,157.897,157.897,157.6767,157.7147,2703.0
2018-09-17 14:10:00,207.62,207.74,207.46,207.58,3730.0,157.6919,157.783,157.5704,157.6615,3730.0
2018-09-17 14:15:00,207.58,207.66,207.51,207.61,2500.0,157.6615,157.7223,157.6084,157.6843,2500.0
2018-09-17 14:20:00,207.56,207.61,207.39,207.52,2466.0,157.6463,157.6843,157.5172,157.616,2466.0
2018-09-17 14:25:00,207.5,207.56,207.36,207.52,6754.0,157.6008,157.6463,157.4944,157.616,6754.0
2018-09-17 14:30:00,207.52,207.52,207.41,207.45,4000.0,157.616,157.616,157.5324,157.5628,4000.0
2018-09-17 14:35:00,207.43,207.47,207.39,207.39,804.0,157.5476,157.578,157.5172,157.5172,804.0
2018-09-17 14:40:00,207.42,207.49,207.34,207.44,2700.0,157.54,157.5932,157.4792,157.5552,2700.0
2018-09-17 14:45:00,207.5,207.55,207.46,207.5,2361.0,157.6008,157.6387,157.5704,157.6008,2361.0
2018-09-17 14:50:00,207.49,207.51,207.42,207.5,3875.0,157.5932,157.6084,157.54,157.6008,3875.0
2018-09-17 14:55:00,207.46,207.46,207.32,207.33,3005.0,157.5704,157.5704,157.4641,157.4716,3005.0
2018-09-17 15:00:00,207.44,207.62,207.42,207.53,3535.0,157.5552,157.6919,157.54,157.6236,3535.0
2018-09-17 15:05:00,207.5,207.66,207.49,207.49,7804.0,157.6008,157.7223,157.5932,157.5932,7804.0
2018-09-17 15:10:00,207.45,207.61,207.45,207.55,3300.0,157.5628,157.6843,157.5628,157.6387,3300.0
2018-09-17 15:15:00,207.51,207.58,207.5,207.5,4902.0,157.6084,157.6615,157.6008,157.6008,4902.0
2018-09-17 15:20:00,207.53,207.6,207.45,207.57,14617.0,157.6236,157.6767,157.5628,157.6539,14617.0
2018-09-17 15:25:00,207.55,207.88,207.54,207.88,8563.0,157.6387,157.8894,157.6311,157.8894,8563.0
2018-09-17 15:30:00,207.88,208.18,207.88,208.06,6010.0,157.8894,158.1172,157.8894,158.0261,6010.0
2018-09-17 15:35:00,208.12,208.29,208.12,208.27,5204.0,158.0717,158.2008,158.0717,158.1856,5204.0
2018-09-17 15:40:00,208.29,208.4,208.29,208.31,7802.0,158.2008,158.2843,158.2008,158.216,7802.0
2018-09-17 15:45:00,208.32,208.45,208.23,208.36,14158.0,158.2236,158.3223,158.1552,158.254,14158.0
2018-09-17 15:50:00,208.29,208.36,208.26,208.33,13962.0,158.2008,158.254,158.178,158.2312,13962.0
2018-09-17 15:55:00,208.34,208.4,208.26,208.29,39068.0,158.2388,158.2843,158.178,158.2008,39068.0
2018-09-18 09:30:00,208.33,209.18,208.27,208.4,8733.0,158.2312,158.8768,158.1856,158.2843,8733.0
2018-09-18 09:35:00,208.45,208.51,208.42,208.51,500.0,158.3223,158.3679,158.2995,158.3679,500.0
2018-09-18 09:40:00,208.36,208.62,208.35,208.62,472.0,158.254,158.4514,158.2464,158.4514,472.0
2018-09-18 09:45:00,208.62,208.82,208.27,208.28,3021.0,158.4514,158.6033,158.1856,158.1932,3021.0
2018-09-18 09:50:00,208.22,208.26,208.1,208.26,1100.0,158.1476,158.178,158.0565,158.178,1100.0
2018-09-18 09:55:00,208.38,208.38,208.32,208.33,225.0,158.2691,158.2691,158.2236,158.2312,225.0
2018-09-18 10:00:00,208.4,208.81,208.4,208.74,2725.0,158.2843,158.5957,158.2843,158.5426,2725.0
2018-09-18 10:05:00,208.78,208.78,207.94,207.94,5840.0,158.573,158.573,157.935,157.935,5840.0
2018-09-18 10:10:00,207.8,207.91,207.61,207.79,1307.0,157.8286,157.9122,157.6843,157.821,1307.0
2018-09-18 10:15:00,207.49,207.79,207.4,207.79,2000.0,157.5932,157.821,157.5248,157.821,2000.0
2018-09-18 10:20:00,207.55,207.55,206.96,207.18,2390.0,157.6387,157.6387,157.1906,157.3577,2390.0
2018-09-18 10:25:00,207.17,207.39,207.0,207.0,1570.0,157.3501,157.5172,157.221,157.221,1570.0
2018-09-18 10:30:00,206.97,207.2,206.91,207.2,2092.0,157.1982,157.3729,157.1526,157.3729,2092.0
2018-09-18 10:35:00,207.06,207.06,206.85,206.86,1205.0,157.2666,157.2666,157.1071,157.1147,1205.0
2018-09-18 10:40:00,206.75,206.75,206.47,206.57,703.0,157.0311,157.0311,156.8185,156.8944,703.0
2018-09-18 10:45:00,206.42,206.78,206.41,206.45,1350.0,156.7805,157.0539,156.7729,156.8033,1350.0
2018-09-18 10:50:00,206.57,206.69,206.48,206.6,2700.0,156.8944,156.9856,156.8261,156.9172,2700.0
2018-09-18 10:55:00,206.5,206.69,206.39,206.39,6300.0,156.8412,156.9856,156.7577,156.7577,6300.0
2018-09-18 11:00:00,206.4,206.6,206.35,206.47,6126.0,156.7653,156.9172,156.7273,156.8185,6126.0
2018-09-18 11:05:00,206.37,206.48,206.25,206.25,3424.0,156.7425,156.8261,156.6514,156.6514,3424.0
2018-09-18 11:10:00,206.22,206.36,205.99,206.07,5787.0,156.6286,156.7349,156.4539,156.5146,5787.0
2018-09-18 11:15:00,206.13,206.14,205.91,205.91,2433.0,156.5602,156.5678,156.3931,156.3931,2433.0
2018-09-18 11:20:00,205.78,205.82,205.74,205.82,1100.0,156.2944,156.3248,156.264,156.3248,1100.0
2018-09-18 11:25:00,205.82,205.84,205.63,205.63,5530.0,156.3248,156.34,156.1805,156.1805,5530.0
2018-09-18 11:30:00,205.66,205.79,205.66,205.76,3199.0,156.2032,156.302,156.2032,156.2792,3199.0
2018-09-18 11:35:00,205.66,205.66,205.46,205.62,4907.0,156.2032,156.2032,156.0513,156.1729,4907.0
2018-09-18 11:40:00,205.59,205.59,205.3,205.31,16500.0,156.1501,156.1501,155.9298,155.9374,16500.0
2018-09-18 11:45:00,205.39,205.53,205.32,205.5,3901.0,155.9982,156.1045,155.945,156.0817,3901.0
2018-09-18 11:50:00,205.49,205.7,205.45,205.7,2745.0,156.0741,156.2336,156.0437,156.2336,2745.0
2018-09-18 11:55:00,205.68,205.76,205.53,205.76,3120.0,156.2184,156.2792,156.1045,156.2792,3120.0
2018-09-18 12:00:00,205.77,205.84,205.57,205.84,3181.0,156.2868,156.34,156.1349,156.34,3181.0
2018-09-18 12:05:00,205.86,206.06,205.86,206.05,1248.0,156.3551,156.5071,156.3551,156.4995,1248.0
2018-09-18 12:10:00,206.07,206.07,205.87,206.04,1295.0,156.5146,156.5146,156.3627,156.4919,1295.0
2018-09-18 12:15:00,206.07,206.27,206.07,206.15,1983.0,156.5146,156.6666,156.5146,156.5754,1983.0
2018-09-18 12:20:00,206.12,206.12,205.95,206.06,2007.0,156.5526,156.5526,156.4235,156.5071,2007.0
2018-09-18 12:25:00,206.03,206.03,205.94,205.94,493.0,156.4843,156.4843,156.4159,156.4159,493.0
2018-09-18 12:30:00,206.03,206.07,205.97,206.03,1726.0,156.4843,156.5146,156.4387,156.4843,1726.0
2018-09-18 12:35:00,205.95,205.95,205.84,205.9,1140.0,156.4235,156.4235,156.34,156.3855,1140.0
2018-09-18 12:40:00,205.91,205.91,205.58,205.67,2662.0,156.3931,156.3931,156.1425,156.2108,2662.0
2018-09-18 12:45:00,205.58,205.68,205.58,205.62,1501.0,156.1425,156.2184,156.1425,156.1729,1501.0
2018-09-18 12:50:00,205.59,205.75,205.57,205.72,1402.0,156.1501,156.2716,156.1349,156.2488,1402.0
2018-09-18 12:55:00,205.7,205.84,205.61,205.78,2775.0,156.2336,156.34,156.1653,156.2944,2775.0
2018-09-18 13:00:00,205.78,205.96,205.77,205.91,16300.0,156.2944,156.4311,156.2868,156.3931,16300.0
2018-09-18 13:05:00,205.9,205.99,205.76,205.79,4306.0,156.3855,156.4539,156.2792,156.302,4306.0
2018-09-18 13:10:00,205.82,205.9,205.77,205.89,1900.0,156.3248,156.3855,156.2868,156.3779,1900.0
2018-09-18 13:15:00,205.85,206.04,205.85,206.0,2010.0,156.3476,156.4919,156.3476,156.4615,2010.0
2018-09-18 13:20:00,206.01,206.26,206.01,206.16,3000.0,156.4691,156.659,156.4691,156.583,3000.0
2018-09-18 13:25:00,206.24,206.35,206.23,206.23,1800.0,156.6438,156.7273,156.6362,156.6362,1800.0
2018-09-18 13:30:00,206.19,206.35,206.19,206.28,3980.0,156.6058,156.7273,156.6058,156.6741,3980.0
2018-09-18 13:35:00,206.29,206.29,206.05,206.05,2473.0,156.6817,156.6817,156.4995,156.4995,2473.0
2018-09-18 13:40:00,206.01,206.07,205.9,206.02,3511.0,156.4691,156.5146,156.3855,156.4767,3511.0
2018-09-18 13:45:00,206.02,206.02,205.9,205.92,1251.0,156.4767,156.4767,156.3855,156.4007,1251.0
2018-09-18 13:50:00,205.9,205.98,205.87,205.93,1761.0,156.3855,156.4463,156.3627,156.4083,1761.0
2018-09-18 13:55:00,205.86,205.94,205.86,205.93,1262.0,156.3551,156.4159,156.3551,156.4083,1262.0
2018-09-18 14:00:00,205.94,205.97,205.94,205.96,1144.0,156.4159,156.4387,156.4159,156.4311,1144.0
2018-09-18 14:05:00,205.97,205.97,205.89,205.94,2239.0,156.4387,156.4387,156.3779,156.4159,2239.0
2018-09-18 14:10:00,205.92,205.93,205.85,205.9,1208.0,156.4007,156.4083,156.3476,156.3855,1208.0
2018-09-18 14:15:00,205.9,205.97,205.87,205.87,1708.0,156.3855,156.4387,156.3627,156.3627,1708.0
2018-09-18 14:20:00,205.92,206.1,205.91,206.06,1907.0,156.4007,156.5374,156.3931,156.5071,1907.0
2018-09-18 14:25:00,206.04,206.1,206.03,206.1,1500.0,156.4919,156.5374,156.4843,156.5374,1500.0
2018-09-18 14:30:00,206.11,206.18,206.05,206.05,4771.0,156.545,156.5982,156.4995,156.4995,4771.0
2018-09-18 14:35:00,206.02,206.02,205.86,205.91,1136.0,156.4767,156.4767,156.3551,156.3931,1136.0
2018-09-18 14:40:00,205.82,205.89,205.71,205.87,8700.0,156.3248,156.3779,156.2412,156.3627,8700.0
2018-09-18 14:45:00,205.86,205.91,205.86,205.91,1116.0,156.3551,156.3931,156.3551,156.3931,1116.0
2018-09-18 14:50:00,205.98,205.99,205.64,205.64,4157.0,156.4463,156.4539,156.1881,156.1881,4157.0
2018-09-18 14:55:00,205.65,205.65,205.54,205.61,4500.0,156.1956,156.1956,156.1121,156.1653,4500.0
2018-09-18 15:00:00,205.59,205.59,205.44,205.51,3809.0,156.1501,156.1501,156.0361,156.0893,3809.0
2018-09-18 15:05:00,205.5,205.6,205.39,205.39,5558.0,156.0817,156.1577,155.9982,155.9982,5558.0
2018-09-18 15:10:00,205.46,205.55,205.37,205.49,2110.0,156.0513,156.1197,155.983,156.0741,2110.0
2018-09-18 15:15:00,205.49,205.55,205.4,205.5,6943.0,156.0741,156.1197,156.0058,156.0817,6943.0
2018-09-18 15:20:00,205.49,205.51,205.35,205.41,2990.0,156.0741,156.0893,155.9678,156.0134,2990.0
2018-09-18 15:25:00,205.34,205.45,205.34,205.37,5646.0,155.9602,156.0437,155.9602,155.983,5646.0
2018-09-18 15:30:00,205.37,205.39,205.2,205.25,19330.0,155.983,155.9982,155.8539,155.8918,19330.0
2018-09-18 15:35:00,205.27,205.37,205.2,205.32,11429.0,155.907,155.983,155.8539,155.945,11429.0
2018-09-18 15:40:00,205.34,205.34,205.21,205.28,13908.0,155.9602,155.9602,155.8615,155.9146,13908.0
2018-09-18 15:45:00,205.29,205.36,205.2,205.2,18811.0,155.9222,155.9754,155.8539,155.8539,18811.0
2018-09-18 15:50:00,205.2,205.33,205.16,205.29,25732.0,155.8539,155.9526,155.8235,155.9222,25732.0
2018-09-18 15:55:00,205.31,205.54,205.19,205.43,54581.0,155.9374,156.1121,155.8463,156.0286,54581.0
2018-09-19 09:30:00,205.78,205.78,205.18,205.43,7968.0,156.2944,156.2944,155.8387,156.0286,7968.0
2018-09-19 09:35:00,205.36,205.58,205.28,205.53,1503.0,155.9754,156.1425,155.9146,156.1045,1503.0
2018-09-19 09:40:00,205.5,205.68,205.31,205.39,7200.0,156.0817,156.2184,155.9374,155.9982,7200.0
2018-09-19 09:45:00,205.3,205.48,205.3,205.35,500.0,155.9298,156.0665,155.9298,155.9678,500.0
2018-09-19 09:50:00,205.22,205.44,205.21,205.44,2774.0,155.8691,156.0361,155.8615,156.0361,2774.0
2018-09-19 09:55:00,205.49,205.72,205.49,205.61,1900.0,156.0741,156.2488,156.0741,156.1653,1900.0
2018-09-19 10:00:00,205.58,205.58,205.31,205.31,500.0,156.1425,156.1425,155.9374,155.9374,500.0
2018-09-19 10:05:00,205.36,205.69,205.28,205.56,2664.0,155.9754,156.226,155.9146,156.1273,2664.0
2018-09-19 10:10:00,205.52,205.74,205.41,205.41,8900.0,156.0969,156.264,156.0134,156.0134,8900.0
2018-09-19 10:15:00,205.43,205.71,205.37,205.51,1425.0,156.0286,156.2412,155.983,156.0893,1425.0
2018-09-19 10:20:00,205.66,205.66,205.25,205.25,2101.0,156.2032,156.2032,155.8918,155.8918,2101.0
2018-09-19 10:25:00,205.35,205.47,205.26,205.47,1100.0,155.9678,156.0589,155.8994,156.0589,1100.0
2018-09-19 10:30:00,205.31,205.35,205.11,205.18,1300.0,155.9374,155.9678,155.7855,155.8387,1300.0
2018-09-19 10:35:00,205.17,205.31,205.03,205.19,1558.0,155.8311,155.9374,155.7247,155.8463,1558.0
2018-09-19 10:40:00,205.23,205.33,205.1,205.23,2300.0,155.8767,155.9526,155.7779,155.8767,2300.0
2018-09-19 10:45:00,205.18,205.44,205.0,205.43,20810.0,155.8387,156.0361,155.702,156.0286,20810.0
2018-09-19 10:50:00,205.43,205.62,205.17,205.18,66538.0,156.0286,156.1729,155.8311,155.8387,66538.0
2018-09-19 10:55:00,205.15,205.28,205.12,205.16,1600.0,155.8159,155.9146,155.7931,155.8235,1600.0
2018-09-19 11:00:00,205.22,205.38,205.22,205.28,3325.0,155.8691,155.9906,155.8691,155.9146,3325.0
2018-09-19 11:05:00,205.31,205.31,204.95,205.07,9563.0,155.9374,155.9374,155.664,155.7551,9563.0
2018-09-19 11:10:00,205.06,205.06,204.91,204.96,3700.0,155.7475,155.7475,155.6336,155.6716,3700.0
2018-09-19 11:15:00,205.0,205.1,204.81,204.86,8321.0,155.702,155.7779,155.5577,155.5956,8321.0
2018-09-19 11:20:00,204.86,204.96,204.78,204.87,12434.0,155.5956,155.6716,155.5349,155.6032,12434.0
2018-09-19 11:25:00,204.98,204.98,204.85,204.94,10541.0,155.6868,155.6868,155.588,155.6564,10541.0
2018-09-19 11:30:00,205.02,205.04,204.75,204.81,2533.0,155.7172,155.7323,155.5121,155.5577,2533.0
2018-09-19 11:35:00,204.78,204.8,204.72,204.78,904.0,155.5349,155.5501,155.4893,155.5349,904.0
2018-09-19 11:40:00,204.72,205.02,204.71,204.94,8169.0,155.4893,155.7172,155.4817,155.6564,8169.0
2018-09-19 11:45:00,205.01,205.23,205.01,205.15,3000.0,155.7096,155.8767,155.7096,155.8159,3000.0
2018-09-19 11:50:00,205.13,205.21,205.07,205.21,7394.0,155.8007,155.8615,155.7551,155.8615,7394.0
2018-09-19 11:55:00,205.23,205.35,205.23,205.3,3035.0,155.8767,155.9678,155.8767,155.9298,3035.0
2018-09-19 12:00:00,205.23,205.32,205.22,205.27,5789.0,155.8767,155.945,155.8691,155.907,5789.0
2018-09-19 12:05:00,205.3,205.3,205.18,205.18,200.0,155.9298,155.9298,155.8387,155.8387,200.0
2018-09-19 12:10:00,205.18,205.19,205.07,205.14,2800.0,155.8387,155.8463,155.7551,155.8083,2800.0
2018-09-19 12:15:00,205.09,205.09,204.89,204.98,1206.0,155.7703,155.7703,155.6184,155.6868,1206.0
2018-09-19 12:20:00,204.96,204.99,204.78,204.82,1883.0,155.6716,155.6944,155.5349,155.5652,1883.0
2018-09-19 12:25:00,204.73,204.75,204.54,204.62,12263.0,155.4969,155.5121,155.3526,155.4133,12263.0
2018-09-19 12:30:00,204.59,204.72,204.53,204.66,2300.0,155.3906,155.4893,155.345,155.4437,2300.0
2018-09-19 12:35:00,204.6,204.68,204.51,204.52,4044.0,155.3982,155.4589,155.3298,155.3374,4044.0
2018-09-19 12:40:00,204.48,204.56,204.47,204.51,2545.0,155.307,155.3678,155.2994,155.3298,2545.0
2018-09-19 12:45:00,204.59,204.71,204.56,204.63,2102.0,155.3906,155.4817,155.3678,155.4209,2102.0
2018-09-19 12:50:00,204.63,204.8,204.62,204.78,2501.0,155.4209,155.5501,155.4133,155.5349,2501.0
2018-09-19 12:55:00,204.76,204.76,204.54,204.54,2069.0,155.5197,155.5197,155.3526,155.3526,2069.0
2018-09-19 13:00:00,204.55,204.67,204.55,204.57,2400.0,155.3602,155.4513,155.3602,155.3754,2400.0
2018-09-19 13:05:00,204.61,204.61,204.42,204.44,1900.0,155.4057,155.4057,155.2614,155.2766,1900.0
2018-09-19 13:10:00,204.5,204.54,204.45,204.5,600.0,155.3222,155.3526,155.2842,155.3222,600.0
2018-09-19 13:15:00,204.45,204.55,204.4,204.51,11603.0,155.2842,155.3602,155.2462,155.3298,11603.0
2018-09-19 13:20:00,204.56,204.59,204.41,204.41,1402.0,155.3678,155.3906,155.2538,155.2538,1402.0
2018-09-19 13:25:00,204.46,204.61,204.44,204.52,18497.0,155.2918,155.4057,155.2766,155.3374,18497.0
2018-09-19 13:30:00,204.53,204.56,204.52,204.52,3202.0,155.345,155.3678,155.3374,155.3374,3202.0
2018-09-19 13:35:00,204.61,204.65,204.5,204.53,2448.0,155.4057,155.4361,155.3222,155.345,2448.0
2018-09-19 13:40:00,204.62,204.74,204.51,204.51,3552.0,155.4133,155.5045,155.3298,155.3298,3552.0
2018-09-19 13:45:00,204.5,204.6,204.26,204.37,32514.0,155.3222,155.3982,155.1399,155.2235,32514.0
2018-09-19 13:50:00,204.38,204.48,204.2,204.2,21217.0,155.2311,155.307,155.0943,155.0943,21217.0
2018-09-19 13:55:00,204.21,204.21,204.03,204.19,10070.0,155.1019,155.1019,154.9652,155.0867,10070.0
2018-09-19 14:00:00,204.15,204.19,204.01,204.08,2901.0,155.0564,155.0867,154.95,155.0032,2901.0
2018-09-19 14:05:00,204.14,204.15,204.12,204.12,800.0,155.0488,155.0564,155.0336,155.0336,800.0
2018-09-19 14:10:00,204.09,204.09,203.81,203.84,13717.0,155.0108,155.0108,154.7981,154.8209,13717.0
2018-09-19 14:15:00,203.82,203.88,203.8,203.87,3876.0,154.8057,154.8513,154.7905,154.8437,3876.0
2018-09-19 14:20:00,203.81,203.82,203.71,203.73,23913.0,154.7981,154.8057,154.7222,154.7374,23913.0
2018-09-19 14:25:00,203.67,203.72,203.66,203.72,739.0,154.6918,154.7298,154.6842,154.7298,739.0
2018-09-19 14:30:00,203.7,203.74,203.6,203.67,2200.0,154.7146,154.745,154.6386,154.6918,2200.0
2018-09-19 14:35:00,203.66,203.71,203.48,203.48,13509.0,154.6842,154.7222,154.5475,154.5475,13509.0
2018-09-19 14:40:00,203.48,203.48,203.29,203.3,13635.0,154.5475,154.5475,154.4032,154.4108,13635.0
2018-09-19 14:45:00,203.27,203.38,203.26,203.35,4954.0,154.388,154.4715,154.3804,154.4487,4954.0
2018-09-19 14:50:00,203.35,203.35,203.22,203.24,5245.0,154.4487,154.4487,154.35,154.3652,5245.0
2018-09-19 14:55:00,203.22,203.48,203.22,203.48,10195.0,154.35,154.5475,154.35,154.5475,10195.0
2018-09-19 15:00:00,203.49,203.62,203.42,203.42,6901.0,154.5551,154.6538,154.5019,154.5019,6901.0
2018-09-19 15:05:00,203.42,203.6,203.33,203.47,7179.0,154.5019,154.6386,154.4336,154.5399,7179.0
2018-09-19 15:10:00,203.58,203.59,203.49,203.59,7340.0,154.6234,154.631,154.5551,154.631,7340.0
2018-09-19 15:15:00,203.57,203.79,203.57,203.64,14742.0,154.6158,154.7829,154.6158,154.669,14742.0
2018-09-19 15:20:00,203.69,203.84,203.69,203.79,2775.0,154.707,154.8209,154.707,154.7829,2775.0
2018-09-19 15:25:00,203.74,203.92,203.74,203.89,5020.0,154.745,154.8817,154.745,154.8589,5020.0
2018-09-19 15:30:00,203.86,203.89,203.69,203.71,5550.0,154.8361,154.8589,154.707,154.7222,5550.0
2018-09-19 15:35:00,203.77,203.77,203.6,203.67,5312.0,154.7677,154.7677,154.6386,154.6918,5312.0
2018-09-19 15:40:00,203.59,203.97,203.58,203.94,10027.0,154.631,154.9197,154.6234,154.8969,10027.0
2018-09-19 15:45:00,203.89,204.21,203.86,204.19,14955.0,154.8589,155.1019,154.8361,155.0867,14955.0
2018-09-19 15:50:00,204.22,204.31,204.14,204.29,14337.0,155.1095,155.1779,155.0488,155.1627,14337.0
2018-09-19 15:55:00,204.28,204.32,204.07,204.09,30285.0,155.1551,155.1855,154.9956,155.0108,30285.0
2018-09-20 09:30:00,204.47,204.47,203.54,203.66,6963.0,155.2994,155.2994,154.5931,154.6842,6963.0
2018-09-20 09:35:00,203.49,203.8,203.26,203.68,6575.0,154.5551,154.7905,154.3804,154.6994,6575.0
2018-09-20 09:40:00,203.65,203.65,203.26,203.3,5403.0,154.6766,154.6766,154.3804,154.4108,5403.0
2018-09-20 09:45:00,203.45,203.5,203.33,203.44,7141.0,154.5247,154.5627,154.4336,154.5171,7141.0
2018-09-20 09:50:00,203.35,203.35,203.05,203.08,16902.0,154.4487,154.4487,154.2209,154.2437,16902.0
2018-09-20 09:55:00,203.09,203.4,203.06,203.4,9110.0,154.2513,154.4867,154.2285,154.4867,9110.0
2018-09-20 10:00:00,203.45,203.48,203.16,203.38,14972.0,154.5247,154.5475,154.3044,154.4715,14972.0
2018-09-20 10:05:00,203.39,203.39,203.09,203.26,4693.0,154.4791,154.4791,154.2513,154.3804,4693.0
2018-09-20 10:10:00,203.28,203.4,203.13,203.22,6819.0,154.3956,154.4867,154.2817,154.35,6819.0
2018-09-20 10:15:00,203.16,203.29,203.15,203.24,1201.0,154.3044,154.4032,154.2968,154.3652,1201.0
2018-09-20 10:20:00,203.19,203.42,203.09,203.25,3576.0,154.3272,154.5019,154.2513,154.3728,3576.0
2018-09-20 10:25:00,203.25,204.09,203.25,204.04,8511.0,154.3728,155.0108,154.3728,154.9728,8511.0
2018-09-20 10:30:00,204.17,204.36,203.96,204.25,8613.0,155.0716,155.2159,154.9121,155.1323,8613.0
2018-09-20 10:35:00,204.12,204.39,204.07,204.38,5546.0,155.0336,155.2387,154.9956,155.2311,5546.0
2018-09-20 10:40:00,204.47,204.47,203.88,204.06,4203.0,155.2994,155.2994,154.8513,154.988,4203.0
2018-09-20 10:45:00,204.11,204.35,204.03,204.35,5834.0,155.026,155.2083,154.9652,155.2083,5834.0
2018-09-20 10:50:00,204.27,204.37,204.17,204.19,3100.0,155.1475,155.2235,155.0716,155.0867,3100.0
2018-09-20 10:55:00,204.21,204.21,203.99,204.11,1722.0,155.1019,155.1019,154.9348,155.026,1722.0
2018-09-20 11:00:00,203.99,204.0,203.58,203.58,4965.0,154.9348,154.9424,154.6234,154.6234,4965.0
2018-09-20 11:05:00,203.54,203.76,203.47,203.67,4196.0,154.5931,154.7602,154.5399,154.6918,4196.0
2018-09-20 11:10:00,203.74,203.85,203.61,203.84,3900.0,154.745,154.8285,154.6462,154.8209,3900.0
2018-09-20 11:15:00,203.84,204.06,203.72,204.06,6858.0,154.8209,154.988,154.7298,154.988,6858.0
2018-09-20 11:20:00,204.04,204.05,203.83,203.91,2817.0,154.9728,154.9804,154.8133,154.8741,2817.0
2018-09-20 11:25:00,203.86,203.97,203.78,203.97,2532.0,154.8361,154.9197,154.7753,154.9197,2532.0
2018-09-20 11:30:00,203.97,203.98,203.74,203.89,2800.0,154.9197,154.9272,154.745,154.8589,2800.0
2018-09-20 11:35:00,203.9,204.17,203.9,204.05,2300.0,154.8665,155.0716,154.8665,154.9804,2300.0
2018-09-20 11:40:00,204.07,204.12,204.0,204.04,2603.0,154.9956,155.0336,154.9424,154.9728,2603.0
2018-09-20 11:45:00,204.0,204.18,204.0,204.01,2602.0,154.9424,155.0792,154.9424,154.95,2602.0
2018-09-20 11:50:00,204.04,204.21,204.04,204.21,2150.0,154.9728,155.1019,154.9728,155.1019,2150.0
2018-09-20 11:55:00,204.16,204.48,204.16,204.48,2500.0,155.064,155.307,155.064,155.307,2500.0
2018-09-20 12:00:00,204.44,204.64,204.43,204.5,3606.0,155.2766,155.4285,155.269,155.3222,3606.0
2018-09-20 12:05:00,204.62,204.65,204.34,204.52,2600.0,155.4133,155.4361,155.2007,155.3374,2600.0
2018-09-20 12:10:00,204.46,204.46,204.2,204.31,2200.0,155.2918,155.2918,155.0943,155.1779,2200.0
2018-09-20 12:15:00,204.26,204.3,204.18,204.18,1250.0,155.1399,155.1703,155.0792,155.0792,1250.0
2018-09-20 12:20:00,204.14,204.25,204.06,204.06,4213.0,155.0488,155.1323,154.988,154.988,4213.0
2018-09-20 12:25:00,204.09,204.26,204.09,204.26,2200.0,155.0108,155.1399,155.0108,155.1399,2200.0
2018-09-20 12:30:00,204.21,204.37,204.21,204.34,2800.0,155.1019,155.2235,155.1019,155.2007,2800.0
2018-09-20 12:35:00,204.35,204.39,204.12,204.12,4238.0,155.2083,155.2387,155.0336,155.0336,4238.0
2018-09-20 12:40:00,204.13,204.15,203.96,204.1,15272.0,155.0412,155.0564,154.9121,155.0184,15272.0
2018-09-20 12:45:00,204.15,204.33,204.13,204.31,5835.0,155.0564,155.1931,155.0412,155.1779,5835.0
2018-09-20 12:50:00,204.26,204.38,204.26,204.38,1202.0,155.1399,155.2311,155.1399,155.2311,1202.0
2018-09-20 12:55:00,204.34,204.43,204.34,204.39,3046.0,155.2007,155.269,155.2007,155.2387,3046.0
2018-09-20 13:00:00,204.44,204.53,204.43,204.48,1556.0,155.2766,155.345,155.269,155.307,1556.0
2018-09-20 13:05:00,204.55,204.57,204.47,204.48,1622.0,155.3602,155.3754,155.2994,155.307,1622.0
2018-09-20 13:10:00,204.47,204.51,204.37,204.39,2121.0,155.2994,155.3298,155.2235,155.2387,2121.0
2018-09-20 13:15:00,204.37,204.41,204.31,204.36,800.0,155.2235,155.2538,155.1779,155.2159,800.0
2018-09-20 13:20:00,204.29,204.42,204.29,204.4,1740.0,155.1627,155.2614,155.1627,155.2462,1740.0
2018-09-20 13:25:00,204.34,204.4,204.32,204.33,1110.0,155.2007,155.2462,155.1855,155.1931,1110.0
2018-09-20 13:30:00,204.37,204.38,204.21,204.24,1700.0,155.2235,155.2311,155.1019,155.1247,1700.0
2018-09-20 13:35:00,204.29,204.39,204.28,204.39,900.0,155.1627,155.2387,155.1551,155.2387,900.0
2018-09-20 13:40:00,204.36,204.39,204.27,204.27,3863.0,155.2159,155.2387,155.1475,155.1475,3863.0
2018-09-20 13:45:00,204.28,204.44,204.25,204.43,5900.0,155.1551,155.2766,155.1323,155.269,5900.0
2018-09-20 13:50:00,204.37,204.37,204.21,204.21,1902.0,155.2235,155.2235,155.1019,155.1019,1902.0
2018-09-20 13:55:00,204.24,204.24,204.09,204.17,1800.0,155.1247,155.1247,155.0108,155.0716,1800.0
2018-09-20 14:00:00,204.15,204.27,204.1,204.25,3629.0,155.0564,155.1475,155.0184,155.1323,3629.0
2018-09-20 14:05:00,204.25,204.37,204.25,204.37,1517.0,155.1323,155.2235,155.1323,155.2235,1517.0
2018-09-20 14:10:00,204.36,204.44,204.32,204.44,1900.0,155.2159,155.2766,155.1855,155.2766,1900.0
2018-09-20 14:15:00,204.43,204.5,204.38,204.43,2102.0,155.269,155.3222,155.2311,155.269,2102.0
2018-09-20 14:20:00,204.44,204.55,204.44,204.45,1379.0,155.2766,155.3602,155.2766,155.2842,1379.0
2018-09-20 14:25:00,204.46,204.49,204.4,204.49,1249.0,155.2918,155.3146,155.2462,155.3146,1249.0
2018-09-20 14:30:00,204.45,204.52,204.4,204.52,2041.0,155.2842,155.3374,155.2462,155.3374,2041.0
2018-09-20 14:35:00,204.52,204.7,204.52,204.64,2637.0,155.3374,155.4741,155.3374,155.4285,2637.0
2018-09-20 14:40:00,204.65,204.68,204.55,204.59,2749.0,155.4361,155.4589,155.3602,155.3906,2749.0
2018-09-20 14:45:00,204.6,204.73,204.57,204.7,1320.0,155.3982,155.4969,155.3754,155.4741,1320.0
2018-09-20 14:50:00,204.72,204.74,204.63,204.69,2300.0,155.4893,155.5045,155.4209,155.4665,2300.0
2018-09-20 14:55:00,204.75,204.88,204.71,204.84,4621.0,155.5121,155.6108,155.4817,155.5804,4621.0
2018-09-20 15:00:00,204.84,204.92,204.73,204.84,11800.0,155.5804,155.6412,155.4969,155.5804,11800.0
2018-09-20 15:05:00,204.84,204.92,204.76,204.92,3698.0,155.5804,155.6412,155.5197,155.6412,3698.0
2018-09-20 15:10:00,204.93,205.08,204.91,205.03,3102.0,155.6488,155.7627,155.6336,155.7247,3102.0
2018-09-20 15:15:00,205.03,205.16,205.03,205.09,3843.0,155.7247,155.8235,155.7247,155.7703,3843.0
2018-09-20 15:20:00,205.03,205.08,204.79,204.84,6000.0,155.7247,155.7627,155.5425,155.5804,6000.0
2018-09-20 15:25:00,204.82,204.9,204.71,204.83,7141.0,155.5652,155.626,155.4817,155.5728,7141.0
2018-09-20 15:30:00,204.81,205.05,204.73,205.01,5852.0,155.5577,155.7399,155.4969,155.7096,5852.0
2018-09-20 15:35:00,204.97,205.07,204.89,205.05,7011.0,155.6792,155.7551,155.6184,155.7399,7011.0
2018-09-20 15:40:00,205.06,205.08,204.94,204.94,6296.0,155.7475,155.7627,155.6564,155.6564,6296.0
2018-09-20 15:45:00,204.94,205.09,204.83,204.9,19183.0,155.6564,155.7703,155.5728,155.626,19183.0
2018-09-20 15:50:00,204.89,204.93,204.77,204.83,15966.0,155.6184,155.6488,155.5273,155.5728,15966.0
2018-09-20 15:55:00,204.86,205.15,204.84,205.03,35323.0,155.5956,155.8159,155.5804,155.7247,35323.0
2018-09-21 09:30:00,204.69,204.69,204.29,204.57,198176.0,155.4665,155.4665,155.1627,155.3754,198176.0
2018-09-21 09:35:00,204.53,204.53,203.92,203.92,1193.0,155.345,155.345,154.8817,154.8817,1193.0
2018-09-21 09:40:00,203.77,204.18,203.73,203.83,2605.0,154.7677,155.0792,154.7374,154.8133,2605.0
2018-09-21 09:45:00,203.84,204.47,203.84,204.44,3477.0,154.8209,155.2994,154.8209,155.2766,3477.0
2018-09-21 09:50:00,204.33,204.47,204.16,204.37,4789.0,155.1931,155.2994,155.064,155.2235,4789.0
2018-09-21 09:55:00,204.23,205.04,204.18,205.0,7675.0,155.1171,155.7323,155.0792,155.702,7675.0
2018-09-21 10:00:00,204.91,205.33,204.88,205.2,3198.0,155.6336,155.9526,155.6108,155.8539,3198.0
2018-09-21 10:05:00,205.48,205.59,205.23,205.23,1688.0,156.0665,156.1501,155.8767,155.8767,1688.0
2018-09-21 10:10:00,205.37,205.49,205.01,205.09,10223.0,155.983,156.0741,155.7096,155.7703,10223.0
2018-09-21 10:15:00,205.1,205.44,205.1,205.28,3641.0,155.7779,156.0361,155.7779,155.9146,3641.0
2018-09-21 10:20:00,205.45,205.82,205.38,205.74,2000.0,156.0437,156.3248,155.9906,156.264,2000.0
2018-09-21 10:25:00,205.65,205.94,205.55,205.91,10265.0,156.1956,156.4159,156.1197,156.3931,10265.0
2018-09-21 10:30:00,205.81,205.93,205.54,205.62,10978.0,156.3172,156.4083,156.1121,156.1729,10978.0
2018-09-21 10:35:00,205.51,205.55,205.41,205.55,2700.0,156.0893,156.1197,156.0134,156.1197,2700.0
2018-09-21 10:40:00,205.43,205.55,205.27,205.28,3091.0,156.0286,156.1197,155.907,155.9146,3091.0
2018-09-21 10:45:00,205.24,205.34,205.03,205.03,3500.0,155.8842,155.9602,155.7247,155.7247,3500.0
2018-09-21 10:50:00,205.0,205.17,205.0,205.11,8147.0,155.702,155.8311,155.702,155.7855,8147.0
2018-09-21 10:55:00,205.11,205.23,205.01,205.12,5265.0,155.7855,155.8767,155.7096,155.7931,5265.0
2018-09-21 11:00:00,205.18,205.66,205.14,205.59,5700.0,155.8387,156.2032,155.8083,156.1501,5700.0
2018-09-21 11:05:00,205.6,205.76,205.6,205.71,2563.0,156.1577,156.2792,156.1577,156.2412,2563.0
2018-09-21 11:10:00,205.61,205.65,205.42,205.44,1207.0,156.1653,156.1956,156.021,156.0361,1207.0
2018-09-21 11:15:00,205.47,205.66,205.3,205.31,6890.0,156.0589,156.2032,155.9298,155.9374,6890.0
2018-09-21 11:20:00,205.38,205.49,205.2,205.23,8458.0,155.9906,156.0741,155.8539,155.8767,8458.0
2018-09-21 11:25:00,205.24,205.29,205.19,205.23,951.0,155.8842,155.9222,155.8463,155.8767,951.0
2018-09-21 11:30:00,205.12,205.38,205.0,205.07,8224.0,155.7931,155.9906,155.702,155.7551,8224.0
2018-09-21 11:35:00,205.01,205.12,204.93,204.96,4520.0,155.7096,155.7931,155.6488,155.6716,4520.0
2018-09-21 11:40:00,204.96,204.97,204.88,204.88,1500.0,155.6716,155.6792,155.6108,155.6108,1500.0
2018-09-21 11:45:00,204.9,205.01,204.87,204.98,1000.0,155.626,155.7096,155.6032,155.6868,1000.0
2018-09-21 11:50:00,205.01,205.03,204.84,204.88,2140.0,155.7096,155.7247,155.5804,155.6108,2140.0
2018-09-21 11:55:00,204.97,205.06,204.94,204.97,2200.0,155.6792,155.7475,155.6564,155.6792,2200.0
2018-09-21 12:00:00,204.96,205.1,204.95,205.01,4368.0,155.6716,155.7779,155.664,155.7096,4368.0
2018-09-21 12:05:00,204.97,205.04,204.97,204.99,1505.0,155.6792,155.7323,155.6792,155.6944,1505.0
2018-09-21 12:10:00,204.98,205.07,204.9,205.03,2700.0,155.6868,155.7551,155.626,155.7247,2700.0
2018-09-21 12:15:00,205.06,205.12,204.97,205.1,7500.0,155.7475,155.7931,155.6792,155.7779,7500.0
2018-09-21 12:20:00,205.1,205.12,205.04,205.06,3401.0,155.7779,155.7931,155.7323,155.7475,3401.0
2018-09-21 12:25:00,205.06,205.38,205.05,205.18,16490.0,155.7475,155.9906,155.7399,155.8387,16490.0
2018-09-21 12:30:00,205.16,205.55,205.06,205.55,24172.0,155.8235,156.1197,155.7475,156.1197,24172.0
2018-09-21 12:35:00,205.51,205.54,205.29,205.31,6127.0,156.0893,156.1121,155.9222,155.9374,6127.0
2018-09-21 12:40:00,205.32,205.33,205.1,205.1,12909.0,155.945,155.9526,155.7779,155.7779,12909.0
2018-09-21 12:45:00,205.12,205.15,205.09,205.1,1500.0,155.7931,155.8159,155.7703,155.7779,1500.0
2018-09-21 12:50:00,205.12,205.14,205.03,205.03,1958.0,155.7931,155.8083,155.7247,155.7247,1958.0
2018-09-21 12:55:00,205.06,205.18,205.02,205.02,1850.0,155.7475,155.8387,155.7172,155.7172,1850.0
2018-09-21 13:00:00,205.07,205.18,205.04,205.18,2800.0,155.7551,155.8387,155.7323,155.8387,2800.0
2018-09-21 13:05:00,205.23,205.26,205.13,205.24,1900.0,155.8767,155.8994,155.8007,155.8842,1900.0
2018-09-21 13:10:00,205.11,205.26,205.11,205.23,2300.0,155.7855,155.8994,155.7855,155.8767,2300.0
2018-09-21 13:15:00,205.18,205.26,205.14,205.23,3200.0,155.8387,155.8994,155.8083,155.8767,3200.0
2018-09-21 13:20:00,205.21,205.27,205.15,205.19,5800.0,155.8615,155.907,155.8159,155.8463,5800.0
2018-09-21 13:25:00,205.22,205.25,205.16,205.16,1929.0,155.8691,155.8918,155.8235,155.8235,1929.0
2018-09-21 13:30:00,205.1,205.21,205.04,205.15,2900.0,155.7779,155.8615,155.7323,155.8159,2900.0
2018-09-21 13:35:00,205.21,205.28,205.06,205.2,6382.0,155.8615,155.9146,155.7475,155.8539,6382.0
2018-09-21 13:40:00,205.15,205.26,205.14,205.14,4204.0,155.8159,155.8994,155.8083,155.8083,4204.0
2018-09-21 13:45:00,205.2,205.29,205.15,205.2,12104.0,155.8539,155.9222,155.8159,155.8539,12104.0
2018-09-21 13:50:00,205.16,205.25,205.14,205.22,11500.0,155.8235,155.8918,155.8083,155.8691,11500.0
2018-09-21 13:55:00,205.21,205.46,205.16,205.46,9085.0,155.8615,156.0513,155.8235,156.0513,9085.0
2018-09-21 14:00:00,205.47,205.71,205.46,205.69,7836.0,156.0589,156.2412,156.0513,156.226,7836.0
2018-09-21 14:05:00,205.7,205.77,205.63,205.74,4534.0,156.2336,156.2868,156.1805,156.264,4534.0
2018-09-21 14:10:00,205.72,205.75,205.58,205.58,4414.0,156.2488,156.2716,156.1425,156.1425,4414.0
2018-09-21 14:15:00,205.69,205.77,205.64,205.76,4204.0,156.226,156.2868,156.1881,156.2792,4204.0
2018-09-21 14:20:00,205.77,205.87,205.74,205.76,7100.0,156.2868,156.3627,156.264,156.2792,7100.0
2018-09-21 14:25:00,205.79,205.79,205.46,205.51,11572.0,156.302,156.302,156.0513,156.0893,11572.0
2018-09-21 14:30:00,205.56,205.56,205.44,205.5,5468.0,156.1273,156.1273,156.0361,156.0817,5468.0
2018-09-21 14:35:00,205.5,205.57,205.41,205.52,1338.0,156.0817,156.1349,156.0134,156.0969,1338.0
2018-09-21 14:40:00,205.47,205.64,205.42,205.54,1900.0,156.0589,156.1881,156.021,156.1121,1900.0
2018-09-21 14:45:00,205.53,205.53,205.39,205.39,1100.0,156.1045,156.1045,155.9982,155.9982,1100.0
2018-09-21 14:50:00,205.36,205.39,205.18,205.18,2584.0,155.9754,155.9982,155.8387,155.8387,2584.0
2018-09-21 14:55:00,205.14,205.14,204.9,204.9,2636.0,155.8083,155.8083,155.626,155.626,2636.0
2018-09-21 15:00:00,204.88,205.1,204.87,205.07,5040.0,155.6108,155.7779,155.6032,155.7551,5040.0
2018-09-21 15:05:00,205.05,205.09,204.95,205.09,8312.0,155.7399,155.7703,155.664,155.7703,8312.0
2018-09-21 15:10:00,205.11,205.22,204.89,205.0,12714.0,155.7855,155.8691,155.6184,155.702,12714.0
2018-09-21 15:15:00,204.95,205.02,204.83,204.91,11192.0,155.664,155.7172,155.5728,155.6336,11192.0
2018-09-21 15:20:00,204.93,205.02,204.92,204.93,5768.0,155.6488,155.7172,155.6412,155.6488,5768.0
2018-09-21 15:25:00,204.93,204.98,204.75,204.86,6615.0,155.6488,155.6868,155.5121,155.5956,6615.0
2018-09-21 15:30:00,204.87,204.87,204.75,204.79,6400.0,155.6032,155.6032,155.5121,155.5425,6400.0
2018-09-21 15:35:00,204.83,204.84,204.73,204.73,7300.0,155.5728,155.5804,155.4969,155.4969,7300.0
2018-09-21 15:40:00,204.72,204.89,204.63,204.86,12003.0,155.4893,155.6184,155.4209,155.5956,12003.0
2018-09-21 15:45:00,204.72,204.78,204.58,204.61,14183.0,155.4893,155.5349,155.383,155.4057,14183.0
2018-09-21 15:50:00,204.63,204.7,204.54,204.57,18697.0,155.4209,155.4741,155.3526,155.3754,18697.0
2018-09-21 15:55:00,204.59,204.61,204.15,204.24,86035.0,155.3906,155.4057,155.0564,155.1247,86035.0
2018-09-24 09:30:00,204.28,204.58,203.68,203.79,21896.0,155.1551,155.383,154.6994,154.7829,21896.0
2018-09-24 09:35:00,203.63,203.91,203.37,203.37,1500.0,154.6614,154.8741,154.4639,154.4639,1500.0
2018-09-24 09:40:00,203.33,203.63,203.19,203.42,3983.0,154.4336,154.6614,154.3272,154.5019,3983.0
2018-09-24 09:45:00,203.51,203.76,203.35,203.76,5146.0,154.5703,154.7602,154.4487,154.7602,5146.0
2018-09-24 09:50:00,203.81,203.84,203.34,203.45,3735.0,154.7981,154.8209,154.4412,154.5247,3735.0
2018-09-24 09:55:00,203.31,203.31,203.03,203.29,2438.0,154.4184,154.4184,154.2057,154.4032,2438.0
2018-09-24 10:00:00,203.11,203.68,203.11,203.55,7002.0,154.2665,154.6994,154.2665,154.6007,7002.0
2018-09-24 10:05:00,203.67,203.67,203.24,203.28,3301.0,154.6918,154.6918,154.3652,154.3956,3301.0
2018-09-24 10:10:00,203.3,203.32,202.96,202.99,16566.0,154.4108,154.426,154.1525,154.1753,16566.0
2018-09-24 10:15:00,203.1,203.1,202.8,202.81,7842.0,154.2589,154.2589,154.031,154.0386,7842.0
2018-09-24 10:20:00,202.84,202.87,202.61,202.79,8758.0,154.0614,154.0842,153.8867,154.0234,8758.0
2018-09-24 10:25:00,202.69,202.95,202.61,202.77,3100.0,153.9475,154.1449,153.8867,154.0082,3100.0
2018-09-24 10:30:00,202.69,202.69,202.2,202.35,29732.0,153.9475,153.9475,153.5753,153.6892,29732.0
2018-09-24 10:35:00,202.37,202.6,202.37,202.5,6356.0,153.7044,153.8791,153.7044,153.8032,6356.0
2018-09-24 10:40:00,202.49,202.6,202.34,202.38,4817.0,153.7956,153.8791,153.6816,153.712,4817.0
2018-09-24 10:45:00,202.41,202.52,202.2,202.42,6525.0,153.7348,153.8183,153.5753,153.7424,6525.0
2018-09-24 10:50:00,202.41,202.58,202.27,202.33,2404.0,153.7348,153.8639,153.6285,153.674,2404.0
2018-09-24 10:55:00,202.34,202.66,202.2,202.6,17328.0,153.6816,153.9247,153.5753,153.8791,17328.0
2018-09-24 11:00:00,202.6,202.88,202.52,202.75,8501.0,153.8791,154.0918,153.8183,153.993,8501.0
2018-09-24 11:05:00,202.78,202.9,202.73,202.9,3122.0,154.0158,154.107,153.9778,154.107,3122.0
2018-09-24 11:10:00,202.91,203.05,202.73,202.73,6563.0,154.1146,154.2209,153.9778,153.9778,6563.0
2018-09-24 11:15:00,202.7,202.7,202.18,202.25,7497.0,153.9551,153.9551,153.5601,153.6133,7497.0
2018-09-24 11:20:00,202.16,202.21,201.91,202.12,12891.0,153.5449,153.5829,153.355,153.5145,12891.0
2018-09-24 11:25:00,202.13,202.19,201.9,201.97,3970.0,153.5221,153.5677,153.3474,153.4006,3970.0
2018-09-24 11:30:00,201.97,201.97,201.8,201.88,1604.0,153.4006,153.4006,153.2715,153.3323,1604.0
2018-09-24 11:35:00,201.9,202.14,201.8,202.11,5983.0,153.3474,153.5297,153.2715,153.5069,5983.0
2018-09-24 11:40:00,202.06,202.06,201.82,201.82,8479.0,153.469,153.469,153.2867,153.2867,8479.0
2018-09-24 11:45:00,201.8,201.96,201.72,201.94,12539.0,153.2715,153.393,153.2107,153.3778,12539.0
2018-09-24 11:50:00,202.0,202.0,201.66,201.79,3000.0,153.4234,153.4234,153.1652,153.2639,3000.0
2018-09-24 11:55:00,201.76,201.88,201.69,201.75,2139.0,153.2411,153.3323,153.1879,153.2335,2139.0
2018-09-24 12:00:00,201.8,201.83,201.63,201.64,1869.0,153.2715,153.2943,153.1424,153.15,1869.0
2018-09-24 12:05:00,201.77,201.98,201.7,201.89,13691.0,153.2487,153.4082,153.1955,153.3398,13691.0
2018-09-24 12:10:00,201.91,202.01,201.81,201.95,6087.0,153.355,153.431,153.2791,153.3854,6087.0
2018-09-24 12:15:00,201.82,201.82,201.82,201.82,200.0,153.2867,153.2867,153.2867,153.2867,200.0
2018-09-24 12:20:00,201.88,202.03,201.75,201.75,2340.0,153.3323,153.4462,153.2335,153.2335,2340.0
2018-09-24 12:25:00,201.82,201.87,201.65,201.65,1501.0,153.2867,153.3247,153.1576,153.1576,1501.0
2018-09-24 12:30:00,201.61,201.69,201.6,201.69,9014.0,153.1272,153.1879,153.1196,153.1879,9014.0
2018-09-24 12:35:00,201.66,201.72,201.4,201.4,9303.0,153.1652,153.2107,152.9677,152.9677,9303.0
2018-09-24 12:40:00,201.4,201.41,201.2,201.32,7838.0,152.9677,152.9753,152.8158,152.9069,7838.0
2018-09-24 12:45:00,201.27,201.31,201.16,201.22,12338.0,152.8689,152.8993,152.7854,152.831,12338.0
2018-09-24 12:50:00,201.26,201.29,201.17,201.26,3000.0,152.8613,152.8841,152.793,152.8613,3000.0
2018-09-24 12:55:00,201.24,201.4,201.18,201.3,4300.0,152.8462,152.9677,152.8006,152.8917,4300.0
2018-09-24 13:00:00,201.24,201.25,201.16,201.25,1419.0,152.8462,152.8538,152.7854,152.8538,1419.0
2018-09-24 13:05:00,201.23,201.31,201.15,201.28,4816.0,152.8386,152.8993,152.7778,152.8765,4816.0
2018-09-24 13:10:00,201.26,201.37,201.2,201.21,6200.0,152.8613,152.9449,152.8158,152.8234,6200.0
2018-09-24 13:15:00,201.2,201.41,201.01,201.12,21137.0,152.8158,152.9753,152.6715,152.755,21137.0
2018-09-24 13:20:00,201.13,201.48,201.13,201.38,2929.0,152.7626,153.0284,152.7626,152.9525,2929.0
2018-09-24 13:25:00,201.41,201.66,201.35,201.66,8852.0,152.9753,153.1652,152.9297,153.1652,8852.0
2018-09-24 13:30:00,201.62,202.06,201.62,201.98,7564.0,153.1348,153.469,153.1348,153.4082,7564.0
2018-09-24 13:35:00,201.95,202.03,201.79,201.79,3807.0,153.3854,153.4462,153.2639,153.2639,3807.0
2018-09-24 13:40:00,201.76,201.89,201.76,201.8,2415.0,153.2411,153.3398,153.2411,153.2715,2415.0
2018-09-24 13:45:00,201.81,201.87,201.74,201.83,2612.0,153.2791,153.3247,153.2259,153.2943,2612.0
2018-09-24 13:50:00,201.84,201.99,201.78,201.88,2903.0,153.3019,153.4158,153.2563,153.3323,2903.0
2018-09-24 13:55:00,201.85,201.91,201.81,201.91,1736.0,153.3095,153.355,153.2791,153.355,1736.0
2018-09-24 14:00:00,201.86,201.94,201.76,201.94,2600.0,153.3171,153.3778,153.2411,153.3778,2600.0
2018-09-24 14:05:00,201.96,202.14,201.96,201.97,5356.0,153.393,153.5297,153.393,153.4006,5356.0
2018-09-24 14:10:00,201.99,202.15,201.94,202.15,2472.0,153.4158,153.5373,153.3778,153.5373,2472.0
2018-09-24 14:15:00,202.13,202.16,201.98,202.03,3400.0,153.5221,153.5449,153.4082,153.4462,3400.0
2018-09-24 14:20:00,202.0,202.01,201.64,201.68,4858.0,153.4234,153.431,153.15,153.1803,4858.0
2018-09-24 14:25:00,201.68,201.78,201.57,201.71,2431.0,153.1803,153.2563,153.0968,153.2031,2431.0
2018-09-24 14:30:00,201.71,201.78,201.56,201.56,2100.0,153.2031,153.2563,153.0892,153.0892,2100.0
2018-09-24 14:35:00,201.63,201.75,201.61,201.75,3050.0,153.1424,153.2335,153.1272,153.2335,3050.0
2018-09-24 14:40:00,201.72,201.75,201.66,201.75,2020.0,153.2107,153.2335,153.1652,153.2335,2020.0
2018-09-24 14:45:00,201.72,201.76,201.65,201.68,1200.0,153.2107,153.2411,153.1576,153.1803,1200.0
2018-09-24 14:50:00,201.7,201.89,201.7,201.89,2320.0,153.1955,153.3398,153.1955,153.3398,2320.0
2018-09-24 14:55:00,201.92,201.94,201.85,201.85,3100.0,153.3626,153.3778,153.3095,153.3095,3100.0
2018-09-24 15:00:00,201.81,201.89,201.79,201.89,1300.0,153.2791,153.3398,153.2639,153.3398,1300.0
2018-09-24 15:05:00,201.81,201.86,201.74,201.75,3704.0,153.2791,153.3171,153.2259,153.2335,3704.0
2018-09-24 15:10:00,201.82,201.86,201.73,201.84,10442.0,153.2867,153.3171,153.2183,153.3019,10442.0
2018-09-24 15:15:00,201.86,202.04,201.85,201.98,10634.0,153.3171,153.4538,153.3095,153.4082,10634.0
2018-09-24 15:20:00,202.05,202.24,201.95,202.16,10244.0,153.4614,153.6057,153.3854,153.5449,10244.0
2018-09-24 15:25:00,202.14,202.27,202.14,202.24,7932.0,153.5297,153.6285,153.5297,153.6057,7932.0
2018-09-24 15:30:00,202.25,202.28,202.11,202.18,9789.0,153.6133,153.6361,153.5069,153.5601,9789.0
2018-09-24 15:35:00,202.2,202.26,202.04,202.06,10470.0,153.5753,153.6209,153.4538,153.469,10470.0
2018-09-24 15:40:00,202.08,202.12,202.04,202.09,10314.0,153.4842,153.5145,153.4538,153.4918,10314.0
2018-09-24 15:45:00,202.07,202.18,201.97,202.18,12771.0,153.4766,153.5601,153.4006,153.5601,12771.0
2018-09-24 15:50:00,202.17,202.22,202.02,202.05,22574.0,153.5525,153.5905,153.4386,153.4614,22574.0
2018-09-24 15:55:00,202.06,202.31,201.98,202.01,50039.0,153.469,153.6588,153.4082,153.431,50039.0
2018-09-25 09:30:00,202.61,203.2,202.38,202.61,16447.0,153.8867,154.3348,153.712,153.8867,16447.0
2018-09-25 09:35:00,202.63,203.02,202.4,203.02,1800.0,153.9019,154.1981,153.7272,154.1981,1800.0
2018-09-25 09:40:00,203.18,203.18,203.03,203.08,800.0,154.3196,154.3196,154.2057,154.2437,800.0
2018-09-25 09:45:00,203.04,203.31,203.02,203.31,1600.0,154.2133,154.4184,154.1981,154.4184,1600.0
2018-09-25 09:50:00,203.31,203.55,203.16,203.43,3800.0,154.4184,154.6007,154.3044,154.5095,3800.0
2018-09-25 09:55:00,203.45,203.45,202.55,202.73,5743.0,154.5247,154.5247,153.8411,153.9778,5743.0
2018-09-25 10:00:00,202.62,202.73,202.35,202.73,8539.0,153.8943,153.9778,153.6892,153.9778,8539.0
2018-09-25 10:05:00,202.7,202.79,202.27,202.27,2080.0,153.9551,154.0234,153.6285,153.6285,2080.0
2018-09-25 10:10:00,202.45,202.56,202.17,202.28,3896.0,153.7652,153.8487,153.5525,153.6361,3896.0
2018-09-25 10:15:00,202.24,202.49,202.22,202.45,1012.0,153.6057,153.7956,153.5905,153.7652,1012.0
2018-09-25 10:20:00,202.51,202.52,202.25,202.39,3900.0,153.8108,153.8183,153.6133,153.7196,3900.0
2018-09-25 10:25:00,202.38,202.66,202.32,202.66,2528.0,153.712,153.9247,153.6664,153.9247,2528.0
2018-09-25 10:30:00,202.62,202.76,202.59,202.72,3535.0,153.8943,154.0006,153.8715,153.9703,3535.0
2018-09-25 10:35:00,202.73,202.79,202.57,202.63,5150.0,153.9778,154.0234,153.8563,153.9019,5150.0
2018-09-25 10:40:00,202.64,202.91,202.64,202.84,2950.0,153.9095,154.1146,153.9095,154.0614,2950.0
2018-09-25 10:45:00,202.89,203.17,202.89,203.15,5620.0,154.0994,154.312,154.0994,154.2968,5620.0
2018-09-25 10:50:00,203.19,203.34,203.04,203.08,4830.0,154.3272,154.4412,154.2133,154.2437,4830.0
2018-09-25 10:55:00,203.29,203.4,203.21,203.37,4000.0,154.4032,154.4867,154.3424,154.4639,4000.0
2018-09-25 11:00:00,203.3,203.55,203.23,203.23,7073.0,154.4108,154.6007,154.3576,154.3576,7073.0
2018-09-25 11:05:00,203.33,203.7,203.31,203.69,3096.0,154.4336,154.7146,154.4184,154.707,3096.0
2018-09-25 11:10:00,203.65,203.77,203.6,203.67,5772.0,154.6766,154.7677,154.6386,154.6918,5772.0
2018-09-25 11:15:00,203.58,203.67,203.42,203.47,3624.0,154.6234,154.6918,154.5019,154.5399,3624.0
2018-09-25 11:20:00,203.47,203.54,203.41,203.46,5400.0,154.5399,154.5931,154.4943,154.5323,5400.0
2018-09-25 11:25:00,203.46,203.54,203.3,203.43,9189.0,154.5323,154.5931,154.4108,154.5095,9189.0
2018-09-25 11:30:00,203.5,203.57,203.4,203.44,4300.0,154.5627,154.6158,154.4867,154.5171,4300.0
2018-09-25 11:35:00,203.48,203.8,203.48,203.8,3922.0,154.5475,154.7905,154.5475,154.7905,3922.0
2018-09-25 11:40:00,203.76,204.04,203.76,204.04,4869.0,154.7602,154.9728,154.7602,154.9728,4869.0
2018-09-25 11:45:00,204.09,204.21,204.05,204.19,7278.0,155.0108,155.1019,154.9804,155.0867,7278.0
2018-09-25 11:50:00,204.19,204.37,204.04,204.37,9726.0,155.0867,155.2235,154.9728,155.2235,9726.0
2018-09-25 11:55:00,204.33,204.37,204.15,204.31,10847.0,155.1931,155.2235,155.0564,155.1779,10847.0
2018-09-25 12:00:00,204.26,204.28,203.84,203.84,8085.0,155.1399,155.1551,154.8209,154.8209,8085.0
2018-09-25 12:05:00,203.82,203.82,203.34,203.34,4824.0,154.8057,154.8057,154.4412,154.4412,4824.0
2018-09-25 12:10:00,203.34,203.38,203.28,203.28,3026.0,154.4412,154.4715,154.3956,154.3956,3026.0
2018-09-25 12:15:00,203.32,203.47,203.22,203.31,8518.0,154.426,154.5399,154.35,154.4184,8518.0
2018-09-25 12:20:00,203.37,203.37,203.29,203.29,3200.0,154.4639,154.4639,154.4032,154.4032,3200.0
2018-09-25 12:25:00,203.35,203.36,203.16,203.23,4046.0,154.4487,154.4563,154.3044,154.3576,4046.0
2018-09-25 12:30:00,203.19,203.33,203.04,203.04,5624.0,154.3272,154.4336,154.2133,154.2133,5624.0
2018-09-25 12:35:00,203.01,203.08,202.98,203.03,2050.0,154.1905,154.2437,154.1677,154.2057,2050.0
2018-09-25 12:40:00,202.98,203.04,202.95,202.95,2453.0,154.1677,154.2133,154.1449,154.1449,2453.0
2018-09-25 12:45:00,203.03,203.09,202.8,202.8,4008.0,154.2057,154.2513,154.031,154.031,4008.0
2018-09-25 12:50:00,202.86,202.98,202.86,202.97,1300.0,154.0766,154.1677,154.0766,154.1601,1300.0
2018-09-25 12:55:00,202.85,203.01,202.85,202.88,2000.0,154.069,154.1905,154.069,154.0918,2000.0
2018-09-25 13:00:00,202.86,202.87,202.79,202.82,4710.0,154.0766,154.0842,154.0234,154.0462,4710.0
2018-09-25 13:05:00,202.86,202.86,202.69,202.74,3900.0,154.0766,154.0766,153.9475,153.9854,3900.0
2018-09-25 13:10:00,202.78,202.92,202.69,202.8,2978.0,154.0158,154.1222,153.9475,154.031,2978.0
2018-09-25 13:15:00,202.8,202.87,202.75,202.83,3212.0,154.031,154.0842,153.993,154.0538,3212.0
2018-09-25 13:20:00,202.86,202.86,202.72,202.77,2146.0,154.0766,154.0766,153.9703,154.0082,2146.0
2018-09-25 13:25:00,202.73,202.81,202.73,202.76,800.0,153.9778,154.0386,153.9778,154.0006,800.0
2018-09-25 13:30:00,202.73,202.75,202.53,202.57,4200.0,153.9778,153.993,153.8259,153.8563,4200.0
2018-09-25 13:35:00,202.52,202.6,202.46,202.51,2686.0,153.8183,153.8791,153.7728,153.8108,2686.0
2018-09-25 13:40:00,202.51,202.56,202.49,202.55,5400.0,153.8108,153.8487,153.7956,153.8411,5400.0
2018-09-25 13:45:00,202.59,202.6,202.51,202.55,3200.0,153.8715,153.8791,153.8108,153.8411,3200.0
2018-09-25 13:50:00,202.64,202.85,202.56,202.85,3273.0,153.9095,154.069,153.8487,154.069,3273.0
2018-09-25 13:55:00,202.83,202.86,202.6,202.62,5813.0,154.0538,154.0766,153.8791,153.8943,5813.0
2018-09-25 14:00:00,202.64,202.77,202.62,202.75,1900.0,153.9095,154.0082,153.8943,153.993,1900.0
2018-09-25 14:05:00,202.77,202.84,202.7,202.83,3100.0,154.0082,154.0614,153.9551,154.0538,3100.0
2018-09-25 14:10:00,202.77,202.84,202.64,202.64,9211.0,154.0082,154.0614,153.9095,153.9095,9211.0
2018-09-25 14:15:00,202.64,202.7,202.53,202.69,8489.0,153.9095,153.9551,153.8259,153.9475,8489.0
2018-09-25 14:20:00,202.65,202.67,202.24,202.25,5974.0,153.9171,153.9323,153.6057,153.6133,5974.0
2018-09-25 14:25:00,202.23,202.34,202.2,202.28,8236.0,153.5981,153.6816,153.5753,153.6361,8236.0
2018-09-25 14:30:00,202.28,202.34,202.13,202.22,7106.0,153.6361,153.6816,153.5221,153.5905,7106.0
2018-09-25 14:35:00,202.23,202.26,202.11,202.12,3850.0,153.5981,153.6209,153.5069,153.5145,3850.0
2018-09-25 14:40:00,202.22,202.22,202.17,202.21,1270.0,153.5905,153.5905,153.5525,153.5829,1270.0
2018-09-25 14:45:00,202.25,202.26,202.13,202.13,1600.0,153.6133,153.6209,153.5221,153.5221,1600.0
2018-09-25 14:50:00,202.15,202.25,202.13,202.25,2245.0,153.5373,153.6133,153.5221,153.6133,2245.0
2018-09-25 14:55:00,202.25,202.27,202.19,202.21,700.0,153.6133,153.6285,153.5677,153.5829,700.0
2018-09-25 15:00:00,202.18,202.33,202.17,202.33,1300.0,153.5601,153.674,153.5525,153.674,1300.0
2018-09-25 15:05:00,202.3,202.38,202.25,202.3,1335.0,153.6513,153.712,153.6133,153.6513,1335.0
2018-09-25 15:10:00,202.38,202.4,202.17,202.18,4434.0,153.712,153.7272,153.5525,153.5601,4434.0
2018-09-25 15:15:00,202.19,202.34,202.18,202.31,3000.0,153.5677,153.6816,153.5601,153.6588,3000.0
2018-09-25 15:20:00,202.31,202.41,202.29,202.3,3500.0,153.6588,153.7348,153.6437,153.6513,3500.0
2018-09-25 15:25:00,202.38,202.42,202.3,202.33,10882.0,153.712,153.7424,153.6513,153.674,10882.0
2018-09-25 15:30:00,202.34,202.54,202.28,202.47,10531.0,153.6816,153.8335,153.6361,153.7804,10531.0
2018-09-25 15:35:00,202.44,202.57,202.44,202.5,3800.0,153.7576,153.8563,153.7576,153.8032,3800.0
2018-09-25 15:40:00,202.47,202.57,202.44,202.44,10822.0,153.7804,153.8563,153.7576,153.7576,10822.0
2018-09-25 15:45:00,202.43,202.63,202.4,202.51,16552.0,153.75,153.9019,153.7272,153.8108,16552.0
2018-09-25 15:50:00,202.51,202.52,202.29,202.42,21973.0,153.8108,153.8183,153.6437,153.7424,21973.0
2018-09-25 15:55:00,202.41,202.44,202.2,202.37,40036.0,153.7348,153.7576,153.5753,153.7044,40036.0
2018-09-26 09:30:00,202.85,202.85,202.26,202.35,7100.0,154.069,154.069,153.6209,153.6892,7100.0
2018-09-26 09:35:00,202.12,202.86,202.12,202.72,1210.0,153.5145,154.0766,153.5145,153.9703,1210.0
2018-09-26 09:40:00,203.04,203.04,202.62,202.75,1200.0,154.2133,154.2133,153.8943,153.993,1200.0
2018-09-26 09:45:00,202.57,202.85,202.56,202.85,2800.0,153.8563,154.069,153.8487,154.069,2800.0
2018-09-26 09:50:00,202.85,203.18,202.83,203.14,1300.0,154.069,154.3196,154.0538,154.2892,1300.0
2018-09-26 09:55:00,203.12,203.17,202.87,202.87,1621.0,154.2741,154.312,154.0842,154.0842,1621.0
2018-09-26 10:00:00,203.03,203.14,202.87,202.92,2831.0,154.2057,154.2892,154.0842,154.1222,2831.0
2018-09-26 10:05:00,202.92,202.95,202.74,202.87,5448.0,154.1222,154.1449,153.9854,154.0842,5448.0
2018-09-26 10:10:00,202.81,202.82,202.64,202.72,2375.0,154.0386,154.0462,153.9095,153.9703,2375.0
2018-09-26 10:15:00,202.67,202.7,202.31,202.31,919.0,153.9323,153.9551,153.6588,153.6588,919.0
2018-09-26 10:20:00,202.36,202.48,202.26,202.38,7018.0,153.6968,153.788,153.6209,153.712,7018.0
2018-09-26 10:25:00,202.35,202.56,202.35,202.45,2126.0,153.6892,153.8487,153.6892,153.7652,2126.0
2018-09-26 10:30:00,202.55,202.57,202.31,202.31,3414.0,153.8411,153.8563,153.6588,153.6588,3414.0
2018-09-26 10:35:00,202.35,202.51,202.25,202.25,3078.0,153.6892,153.8108,153.6133,153.6133,3078.0
2018-09-26 10:40:00,202.21,202.32,202.18,202.3,5316.0,153.5829,153.6664,153.5601,153.6513,5316.0
2018-09-26 10:45:00,202.26,202.39,202.2,202.39,5744.0,153.6209,153.7196,153.5753,153.7196,5744.0
2018-09-26 10:50:00,202.39,202.39,202.2,202.3,2826.0,153.7196,153.7196,153.5753,153.6513,2826.0
2018-09-26 10:55:00,202.4,202.58,202.4,202.57,1150.0,153.7272,153.8639,153.7272,153.8563,1150.0
2018-09-26 11:00:00,202.55,202.95,202.55,202.95,6621.0,153.8411,154.1449,153.8411,154.1449,6621.0
2018-09-26 11:05:00,202.95,203.0,202.77,202.96,2964.0,154.1449,154.1829,154.0082,154.1525,2964.0
2018-09-26 11:10:00,202.95,203.05,202.73,202.83,1800.0,154.1449,154.2209,153.9778,154.0538,1800.0
2018-09-26 11:15:00,202.72,202.78,202.64,202.68,1200.0,153.9703,154.0158,153.9095,153.9399,1200.0
2018-09-26 11:20:00,202.78,202.89,202.78,202.81,1127.0,154.0158,154.0994,154.0158,154.0386,1127.0
2018-09-26 11:25:00,202.77,202.78,202.66,202.73,900.0,154.0082,154.0158,153.9247,153.9778,900.0
2018-09-26 11:30:00,202.74,202.95,202.74,202.89,2631.0,153.9854,154.1449,153.9854,154.0994,2631.0
2018-09-26 11:35:00,202.92,202.97,202.82,202.84,3536.0,154.1222,154.1601,154.0462,154.0614,3536.0
2018-09-26 11:40:00,202.86,202.87,202.71,202.8,5363.0,154.0766,154.0842,153.9627,154.031,5363.0
2018-09-26 11:45:00,202.82,202.82,202.54,202.56,2866.0,154.0462,154.0462,153.8335,153.8487,2866.0
2018-09-26 11:50:00,202.51,202.57,202.44,202.55,4125.0,153.8108,153.8563,153.7576,153.8411,4125.0
2018-09-26 11:55:00,202.5,202.56,202.44,202.45,6654.0,153.8032,153.8487,153.7576,153.7652,6654.0
2018-09-26 12:00:00,202.4,202.41,202.22,202.35,1616.0,153.7272,153.7348,153.5905,153.6892,1616.0
2018-09-26 12:05:00,202.26,202.41,202.24,202.36,2100.0,153.6209,153.7348,153.6057,153.6968,2100.0
2018-09-26 12:10:00,202.36,202.45,202.36,202.42,1313.0,153.6968,153.7652,153.6968,153.7424,1313.0
2018-09-26 12:15:00,202.37,202.41,202.29,202.41,1400.0,153.7044,153.7348,153.6437,153.7348,1400.0
2018-09-26 12:20:00,202.28,202.37,202.24,202.37,2054.0,153.6361,153.7044,153.6057,153.7044,2054.0
2018-09-26 12:25:00,202.38,202.55,202.38,202.39,2200.0,153.712,153.8411,153.712,153.7196,2200.0
2018-09-26 12:30:00,202.5,202.5,202.41,202.41,600.0,153.8032,153.8032,153.7348,153.7348,600.0
2018-09-26 12:35:00,202.54,202.66,202.51,202.53,3900.0,153.8335,153.9247,153.8108,153.8259,3900.0
2018-09-26 12:40:00,202.51,202.53,202.46,202.46,2501.0,153.8108,153.8259,153.7728,153.7728,2501.0
2018-09-26 12:45:00,202.53,202.59,202.39,202.45,2610.0,153.8259,153.8715,153.7196,153.7652,2610.0
2018-09-26 12:50:00,202.47,202.55,202.39,202.55,2200.0,153.7804,153.8411,153.7196,153.8411,2200.0
2018-09-26 12:55:00,202.61,202.69,202.55,202.63,1001.0,153.8867,153.9475,153.8411,153.9019,1001.0
2018-09-26 13:00:00,202.69,202.78,202.62,202.62,2501.0,153.9475,154.0158,153.8943,153.8943,2501.0
2018-09-26 13:05:00,202.68,202.83,202.57,202.68,6682.0,153.9399,154.0538,153.8563,153.9399,6682.0
2018-09-26 13:10:00,202.69,202.82,202.57,202.58,2035.0,153.9475,154.0462,153.8563,153.8639,2035.0
2018-09-26 13:15:00,202.58,202.67,202.46,202.52,6564.0,153.8639,153.9323,153.7728,153.8183,6564.0
2018-09-26 13:20:00,202.55,202.62,202.51,202.54,1731.0,153.8411,153.8943,153.8108,153.8335,1731.0
2018-09-26 13:25:00,202.58,202.62,202.52,202.56,2036.0,153.8639,153.8943,153.8183,153.8487,2036.0
2018-09-26 13:30:00,202.59,202.85,202.59,202.85,4502.0,153.8715,154.069,153.8715,154.069,4502.0
2018-09-26 13:35:00,202.85,202.93,202.83,202.93,4203.0,154.069,154.1298,154.0538,154.1298,4203.0
2018-09-26 13:40:00,202.95,202.95,202.87,202.91,1680.0,154.1449,154.1449,154.0842,154.1146,1680.0
2018-09-26 13:45:00,202.88,202.96,202.88,202.94,3603.0,154.0918,154.1525,154.0918,154.1373,3603.0
2018-09-26 13:50:00,202.91,202.95,202.78,202.81,4642.0,154.1146,154.1449,154.0158,154.0386,4642.0
2018-09-26 13:55:00,202.84,202.89,202.53,202.56,2786.0,154.0614,154.0994,153.8259,153.8487,2786.0
2018-09-26 14:00:00,202.56,203.33,202.56,202.97,2600.0,153.8487,154.4336,153.8487,154.1601,2600.0
2018-09-26 14:05:00,203.08,203.46,203.07,203.34,42108.0,154.2437,154.5323,154.2361,154.4412,42108.0
2018-09-26 14:10:00,203.33,203.39,203.12,203.18,16228.0,154.4336,154.4791,154.2741,154.3196,16228.0
2018-09-26 14:15:00,203.06,203.27,203.06,203.2,3436.0,154.2285,154.388,154.2285,154.3348,3436.0
2018-09-26 14:20:00,203.22,203.36,203.22,203.32,4273.0,154.35,154.4563,154.35,154.426,4273.0
2018-09-26 14:25:00,203.17,203.26,203.02,203.08,13592.0,154.312,154.3804,154.1981,154.2437,13592.0
2018-09-26 14:30:00,203.0,203.14,203.0,203.0,6298.0,154.1829,154.2892,154.1829,154.1829,6298.0
2018-09-26 14:35:00,203.04,203.08,202.31,202.37,9723.0,154.2133,154.2437,153.6588,153.7044,9723.0
2018-09-26 14:40:00,202.31,202.4,202.09,202.25,19052.0,153.6588,153.7272,153.4918,153.6133,19052.0
2018-09-26 14:45:00,202.28,202.5,202.24,202.42,5178.0,153.6361,153.8032,153.6057,153.7424,5178.0
2018-09-26 14:50:00,202.36,202.36,202.19,202.26,917.0,153.6968,153.6968,153.5677,153.6209,917.0
2018-09-26 14:55:00,202.16,202.28,202.16,202.21,1831.0,153.5449,153.6361,153.5449,153.5829,1831.0
2018-09-26 15:00:00,202.22,202.39,202.08,202.08,5310.0,153.5905,153.7196,153.4842,153.4842,5310.0
2018-09-26 15:05:00,202.12,202.29,202.01,202.26,4797.0,153.5145,153.6437,153.431,153.6209,4797.0
2018-09-26 15:10:00,202.29,202.4,202.24,202.28,7778.0,153.6437,153.7272,153.6057,153.6361,7778.0
2018-09-26 15:15:00,202.28,202.28,202.14,202.18,4574.0,153.6361,153.6361,153.5297,153.5601,4574.0
2018-09-26 15:20:00,202.16,202.32,202.16,202.17,14061.0,153.5449,153.6664,153.5449,153.5525,14061.0
2018-09-26 15:25:00,202.14,202.15,201.95,202.15,7553.0,153.5297,153.5373,153.3854,153.5373,7553.0
2018-09-26 15:30:00,202.09,202.1,201.64,201.64,11051.0,153.4918,153.4993,153.15,153.15,11051.0
2018-09-26 15:35:00,201.68,201.68,201.43,201.55,10816.0,153.1803,153.1803,152.9905,153.0816,10816.0
2018-09-26 15:40:00,201.49,201.69,201.45,201.49,11631.0,153.036,153.1879,153.0057,153.036,11631.0
2018-09-26 15:45:00,201.46,201.49,200.98,201.0,18780.0,153.0133,153.036,152.6487,152.6639,18780.0
2018-09-26 15:50:00,201.01,201.29,200.98,201.07,33410.0,152.6715,152.8841,152.6487,152.717,33410.0
2018-09-26 15:55:00,201.06,201.29,200.96,201.17,40858.0,152.7094,152.8841,152.6335,152.793,40858.0
2018-09-27 09:30:00,201.49,201.63,201.29,201.62,11339.0,153.036,153.1424,152.8841,153.1348,11339.0
2018-09-27 09:35:00,201.72,202.18,201.71,202.18,1109.0,153.2107,153.5601,153.2031,153.5601,1109.0
2018-09-27 09:40:00,202.2,202.42,201.83,201.86,7451.0,153.5753,153.7424,153.2943,153.3171,7451.0
2018-09-27 09:45:00,201.82,201.87,201.61,201.61,3058.0,153.2867,153.3247,153.1272,153.1272,3058.0
2018-09-27 09:50:00,201.55,201.59,201.39,201.56,4300.0,153.0816,153.112,152.9601,153.0892,4300.0
2018-09-27 09:55:00,201.53,202.11,201.53,202.11,4465.0,153.0664,153.5069,153.0664,153.5069,4465.0
2018-09-27 10:00:00,202.06,202.39,202.04,202.32,1694.0,153.469,153.7196,153.4538,153.6664,1694.0
2018-09-27 10:05:00,202.2,202.35,202.06,202.06,3600.0,153.5753,153.6892,153.469,153.469,3600.0
2018-09-27 10:10:00,202.14,202.37,202.13,202.28,3100.0,153.5297,153.7044,153.5221,153.6361,3100.0
2018-09-27 10:15:00,202.26,202.29,202.03,202.05,1756.0,153.6209,153.6437,153.4462,153.4614,1756.0
2018-09-27 10:20:00,202.0,202.0,201.77,201.87,1401.0,153.4234,153.4234,153.2487,153.3247,1401.0
2018-09-27 10:25:00,201.84,202.05,201.78,201.95,4320.0,153.3019,153.4614,153.2563,153.3854,4320.0
2018-09-27 10:30:00,201.95,202.13,201.83,201.85,2500.0,153.3854,153.5221,153.2943,153.3095,2500.0
2018-09-27 10:35:00,201.84,201.95,201.71,201.71,31978.0,153.3019,153.3854,153.2031,153.2031,31978.0
2018-09-27 10:40:00,201.7,201.91,201.48,201.5,22178.0,153.1955,153.355,153.0284,153.0436,22178.0
2018-09-27 10:45:00,201.5,201.55,201.39,201.39,14031.0,153.0436,153.0816,152.9601,152.9601,14031.0
2018-09-27 10:50:00,201.39,201.39,201.1,201.16,12352.0,152.9601,152.9601,152.7398,152.7854,12352.0
2018-09-27 10:55:00,201.2,201.2,200.99,200.99,2500.0,152.8158,152.8158,152.6563,152.6563,2500.0
2018-09-27 11:00:00,200.93,200.99,200.58,200.66,4178.0,152.6107,152.6563,152.3449,152.4056,4178.0
2018-09-27 11:05:00,200.57,200.61,200.35,200.38,3139.0,152.3373,152.3677,152.1702,152.193,3139.0
2018-09-27 11:10:00,200.31,200.39,200.23,200.39,4005.0,152.1398,152.2006,152.079,152.2006,4005.0
2018-09-27 11:15:00,200.35,200.51,200.25,200.43,7441.0,152.1702,152.2917,152.0942,152.2309,7441.0
2018-09-27 11:20:00,200.43,200.53,200.16,200.16,20637.0,152.2309,152.3069,152.0259,152.0259,20637.0
2018-09-27 11:25:00,200.23,200.32,200.12,200.29,22750.0,152.079,152.1474,151.9955,152.1246,22750.0
2018-09-27 11:30:00,200.3,200.57,200.27,200.49,12553.0,152.1322,152.3373,152.1094,152.2765,12553.0
2018-09-27 11:35:00,200.46,200.46,200.13,200.15,15452.0,152.2537,152.2537,152.0031,152.0183,15452.0
2018-09-27 11:40:00,200.13,200.28,200.12,200.25,8077.0,152.0031,152.117,151.9955,152.0942,8077.0
2018-09-27 11:45:00,200.22,200.33,200.19,200.19,5129.0,152.0714,152.155,152.0487,152.0487,5129.0
2018-09-27 11:50:00,200.18,200.24,199.81,199.9,6255.0,152.0411,152.0866,151.76,151.8284,6255.0
2018-09-27 11:55:00,199.95,200.03,199.76,200.01,6258.0,151.8664,151.9271,151.7221,151.9119,6258.0
2018-09-27 12:00:00,199.99,200.17,199.99,200.12,2867.0,151.8968,152.0335,151.8968,151.9955,2867.0
2018-09-27 12:05:00,200.17,200.25,200.16,200.16,1500.0,152.0335,152.0942,152.0259,152.0259,1500.0
2018-09-27 12:10:00,200.11,200.24,200.1,200.16,5049.0,151.9879,152.0866,151.9803,152.0259,5049.0
2018-09-27 12:15:00,200.14,200.28,200.04,200.23,4645.0,152.0107,152.117,151.9347,152.079,4645.0
2018-09-27 12:20:00,200.2,200.2,200.02,200.06,6460.0,152.0563,152.0563,151.9195,151.9499,6460.0
2018-09-27 12:25:00,200.09,200.15,200.05,200.12,5102.0,151.9727,152.0183,151.9423,151.9955,5102.0
2018-09-27 12:30:00,200.16,200.27,200.09,200.14,2864.0,152.0259,152.1094,151.9727,152.0107,2864.0
2018-09-27 12:35:00,200.12,200.13,199.85,199.86,2489.0,151.9955,152.0031,151.7904,151.798,2489.0
2018-09-27 12:40:00,199.86,199.97,199.83,199.89,2407.0,151.798,151.8816,151.7752,151.8208,2407.0
2018-09-27 12:45:00,199.92,200.06,199.92,200.03,2039.0,151.8436,151.9499,151.8436,151.9271,2039.0
2018-09-27 12:50:00,200.05,200.25,199.99,200.22,5406.0,151.9423,152.0942,151.8968,152.0714,5406.0
2018-09-27 12:55:00,200.24,200.3,200.15,200.23,3576.0,152.0866,152.1322,152.0183,152.079,3576.0
2018-09-27 13:00:00,200.23,200.29,200.18,200.18,2582.0,152.079,152.1246,152.0411,152.0411,2582.0
2018-09-27 13:05:00,200.18,200.24,200.17,200.18,2501.0,152.0411,152.0866,152.0335,152.0411,2501.0
2018-09-27 13:10:00,200.17,200.21,200.12,200.18,3949.0,152.0335,152.0639,151.9955,152.0411,3949.0
2018-09-27 13:15:00,200.19,200.27,200.19,200.27,2560.0,152.0487,152.1094,152.0487,152.1094,2560.0
2018-09-27 13:20:00,200.3,200.49,200.25,200.49,4538.0,152.1322,152.2765,152.0942,152.2765,4538.0
2018-09-27 13:25:00,200.45,200.48,200.32,200.32,3650.0,152.2461,152.2689,152.1474,152.1474,3650.0
2018-09-27 13:30:00,200.31,200.42,200.31,200.35,3146.0,152.1398,152.2234,152.1398,152.1702,3146.0
2018-09-27 13:35:00,200.32,200.33,200.28,200.33,1700.0,152.1474,152.155,152.117,152.155,1700.0
2018-09-27 13:40:00,200.33,200.33,200.23,200.26,5476.0,152.155,152.155,152.079,152.1018,5476.0
2018-09-27 13:45:00,200.29,200.35,200.27,200.28,4745.0,152.1246,152.1702,152.1094,152.117,4745.0
2018-09-27 13:50:00,200.25,200.29,200.23,200.24,2674.0,152.0942,152.1246,152.079,152.0866,2674.0
2018-09-27 13:55:00,200.2,200.21,200.08,200.08,1403.0,152.0563,152.0639,151.9651,151.9651,1403.0
2018-09-27 14:00:00,200.09,200.09,199.92,199.92,6408.0,151.9727,151.9727,151.8436,151.8436,6408.0
2018-09-27 14:05:00,199.9,199.94,199.88,199.92,1756.0,151.8284,151.8588,151.8132,151.8436,1756.0
2018-09-27 14:10:00,199.94,199.95,199.8,199.81,1541.0,151.8588,151.8664,151.7524,151.76,1541.0
2018-09-27 14:15:00,199.84,199.87,199.8,199.83,2848.0,151.7828,151.8056,151.7524,151.7752,2848.0
2018-09-27 14:20:00,199.86,199.91,199.82,199.86,8245.0,151.798,151.836,151.7676,151.798,8245.0
2018-09-27 14:25:00,199.88,200.01,199.87,199.98,3455.0,151.8132,151.9119,151.8056,151.8892,3455.0
2018-09-27 14:30:00,199.99,200.08,199.98,200.08,2313.0,151.8968,151.9651,151.8892,151.9651,2313.0
2018-09-27 14:35:00,200.05,200.05,199.98,200.02,1390.0,151.9423,151.9423,151.8892,151.9195,1390.0
2018-09-27 14:40:00,200.06,200.06,199.97,200.03,2979.0,151.9499,151.9499,151.8816,151.9271,2979.0
2018-09-27 14:45:00,200.04,200.17,200.03,200.15,8580.0,151.9347,152.0335,151.9271,152.0183,8580.0
2018-09-27 14:50:00,200.15,200.32,200.15,200.25,12973.0,152.0183,152.1474,152.0183,152.0942,12973.0
2018-09-27 14:55:00,200.28,200.28,200.11,200.22,7410.0,152.117,152.117,151.9879,152.0714,7410.0
2018-09-27 15:00:00,200.2,200.27,200.13,200.15,3800.0,152.0563,152.1094,152.0031,152.0183,3800.0
2018-09-27 15:05:00,200.2,200.2,199.97,199.99,3888.0,152.0563,152.0563,151.8816,151.8968,3888.0
2018-09-27 15:10:00,200.01,200.02,199.92,199.93,4997.0,151.9119,151.9195,151.8436,151.8512,4997.0
2018-09-27 15:15:00,199.89,199.97,199.8,199.8,3131.0,151.8208,151.8816,151.7524,151.7524,3131.0
2018-09-27 15:20:00,199.82,199.82,199.69,199.72,2080.0,151.7676,151.7676,151.6689,151.6917,2080.0
2018-09-27 15:25:00,199.67,199.68,199.6,199.6,4284.0,151.6537,151.6613,151.6005,151.6005,4284.0
2018-09-27 15:30:00,199.56,199.56,199.26,199.49,5335.0,151.5702,151.5702,151.3423,151.517,5335.0
2018-09-27 15:35:00,199.5,199.51,199.24,199.24,9541.0,151.5246,151.5322,151.3271,151.3271,9541.0
2018-09-27 15:40:00,199.23,199.4,199.15,199.38,6604.0,151.3195,151.4486,151.2588,151.4334,6604.0
2018-09-27 15:45:00,199.32,199.46,199.27,199.42,7250.0,151.3879,151.4942,151.3499,151.4638,7250.0
2018-09-27 15:50:00,199.44,199.51,199.41,199.51,11829.0,151.479,151.5322,151.4562,151.5322,11829.0
2018-09-27 15:55:00,199.54,199.68,199.49,199.51,33114.0,151.555,151.6613,151.517,151.5322,33114.0
2018-09-28 09:30:00,199.76,200.39,199.76,200.12,12234.0,151.7221,152.2006,151.7221,151.9955,12234.0
2018-09-28 09:35:00,199.99,200.15,199.79,199.79,1933.0,151.8968,152.0183,151.7449,151.7449,1933.0
2018-09-28 09:40:00,199.9,200.25,199.89,200.25,2928.0,151.8284,152.0942,151.8208,152.0942,2928.0
2018-09-28 09:45:00,200.33,200.61,200.33,200.55,4800.0,152.155,152.3677,152.155,152.3221,4800.0
2018-09-28 09:50:00,200.6,200.6,200.23,200.24,5617.0,152.3601,152.3601,152.079,152.0866,5617.0
2018-09-28 09:55:00,200.31,200.33,200.11,200.18,6214.0,152.1398,152.155,151.9879,152.0411,6214.0
2018-09-28 10:00:00,200.13,200.33,200.13,200.16,16791.0,152.0031,152.155,152.0031,152.0259,16791.0
2018-09-28 10:05:00,200.1,200.31,199.96,200.24,4132.0,151.9803,152.1398,151.874,152.0866,4132.0
2018-09-28 10:10:00,200.36,200.48,200.25,200.45,3303.0,152.1778,152.2689,152.0942,152.2461,3303.0
2018-09-28 10:15:00,200.56,200.6,200.44,200.54,3300.0,152.3297,152.3601,152.2385,152.3145,3300.0
2018-09-28 10:20:00,200.63,200.81,200.63,200.68,2758.0,152.3829,152.5196,152.3829,152.4208,2758.0
2018-09-28 10:25:00,200.74,200.77,200.48,200.67,6999.0,152.4664,152.4892,152.2689,152.4132,6999.0
2018-09-28 10:30:00,200.66,200.77,200.44,200.44,5337.0,152.4056,152.4892,152.2385,152.2385,5337.0
2018-09-28 10:35:00,200.49,200.49,200.24,200.35,2902.0,152.2765,152.2765,152.0866,152.1702,2902.0
2018-09-28 10:40:00,200.25,200.35,200.16,200.29,2200.0,152.0942,152.1702,152.0259,152.1246,2200.0
2018-09-28 10:45:00,200.38,200.38,200.22,200.32,2731.0,152.193,152.193,152.0714,152.1474,2731.0
2018-09-28 10:50:00,200.27,200.27,200.01,200.09,4464.0,152.1094,152.1094,151.9119,151.9727,4464.0
2018-09-28 10:55:00,200.1,200.14,199.97,200.0,3100.0,151.9803,152.0107,151.8816,151.9044,3100.0
2018-09-28 11:00:00,200.06,200.24,200.0,200.01,1700.0,151.9499,152.0866,151.9044,151.9119,1700.0
2018-09-28 11:05:00,199.97,199.97,199.73,199.73,8532.0,151.8816,151.8816,151.6993,151.6993,8532.0
2018-09-28 11:10:00,199.82,199.93,199.57,199.57,5270.0,151.7676,151.8512,151.5778,151.5778,5270.0
2018-09-28 11:15:00,199.63,199.65,199.45,199.46,4713.0,151.6233,151.6385,151.4866,151.4942,4713.0
2018-09-28 11:20:00,199.53,199.65,199.45,199.64,12071.0,151.5474,151.6385,151.4866,151.6309,12071.0
2018-09-28 11:25:00,199.66,199.92,199.64,199.81,10200.0,151.6461,151.8436,151.6309,151.76,10200.0
2018-09-28 11:30:00,199.84,199.93,199.82,199.88,3700.0,151.7828,151.8512,151.7676,151.8132,3700.0
2018-09-28 11:35:00,199.84,199.92,199.56,199.58,8393.0,151.7828,151.8436,151.5702,151.5854,8393.0
2018-09-28 11:40:00,199.5,199.58,199.41,199.56,3111.0,151.5246,151.5854,151.4562,151.5702,3111.0
2018-09-28 11:45:00,199.56,199.72,199.56,199.72,1400.0,151.5702,151.6917,151.5702,151.6917,1400.0
2018-09-28 11:50:00,199.85,199.85,199.83,199.83,300.0,151.7904,151.7904,151.7752,151.7752,300.0
2018-09-28 11:55:00,199.75,200.14,199.72,200.0,5785.0,151.7145,152.0107,151.6917,151.9044,5785.0
2018-09-28 12:00:00,200.07,200.07,199.81,199.85,1611.0,151.9575,151.9575,151.76,151.7904,1611.0
2018-09-28 12:05:00,199.85,199.96,199.85,199.94,1647.0,151.7904,151.874,151.7904,151.8588,1647.0
2018-09-28 12:10:00,199.93,199.95,199.84,199.88,1500.0,151.8512,151.8664,151.7828,151.8132,1500.0
2018-09-28 12:15:00,199.9,199.96,199.85,199.85,2300.0,151.8284,151.874,151.7904,151.7904,2300.0
2018-09-28 12:20:00,199.85,200.01,199.8,199.98,3618.0,151.7904,151.9119,151.7524,151.8892,3618.0
2018-09-28 12:25:00,199.97,199.98,199.79,199.94,3866.0,151.8816,151.8892,151.7449,151.8588,3866.0
2018-09-28 12:30:00,199.92,199.92,199.85,199.86,2100.0,151.8436,151.8436,151.7904,151.798,2100.0
2018-09-28 12:35:00,199.94,200.05,199.92,199.99,8478.0,151.8588,151.9423,151.8436,151.8968,8478.0
2018-09-28 12:40:00,200.07,200.25,200.04,200.16,2799.0,151.9575,152.0942,151.9347,152.0259,2799.0
2018-09-28 12:45:00,200.21,200.21,200.0,200.06,2683.0,152.0639,152.0639,151.9044,151.9499,2683.0
2018-09-28 12:50:00,200.0,200.1,199.92,200.1,3013.0,151.9044,151.9803,151.8436,151.9803,3013.0
2018-09-28 12:55:00,200.17,200.29,200.11,200.18,4734.0,152.0335,152.1246,151.9879,152.0411,4734.0
2018-09-28 13:00:00,200.34,200.38,200.19,200.28,3601.0,152.1626,152.193,152.0487,152.117,3601.0
2018-09-28 13:05:00,200.25,200.41,200.23,200.41,2700.0,152.0942,152.2158,152.079,152.2158,2700.0
2018-09-28 13:10:00,200.4,200.56,200.4,200.54,6100.0,152.2082,152.3297,152.2082,152.3145,6100.0
2018-09-28 13:15:00,200.49,200.52,200.35,200.36,2600.0,152.2765,152.2993,152.1702,152.1778,2600.0
2018-09-28 13:20:00,200.39,200.65,200.38,200.6,4461.0,152.2006,152.398,152.193,152.3601,4461.0
2018-09-28 13:25:00,200.55,200.61,200.51,200.56,1995.0,152.3221,152.3677,152.2917,152.3297,1995.0
2018-09-28 13:30:00,200.56,200.74,200.55,200.56,7364.0,152.3297,152.4664,152.3221,152.3297,7364.0
2018-09-28 13:35:00,200.59,200.59,200.2,200.3,11679.0,152.3525,152.3525,152.0563,152.1322,11679.0
2018-09-28 13:40:00,200.32,200.38,200.27,200.29,7723.0,152.1474,152.193,152.1094,152.1246,7723.0
2018-09-28 13:45:00,200.12,200.16,200.05,200.12,2823.0,151.9955,152.0259,151.9423,151.9955,2823.0
2018-09-28 13:50:00,200.18,200.21,200.02,200.1,2700.0,152.0411,152.0639,151.9195,151.9803,2700.0
2018-09-28 13:55:00,200.15,200.19,200.13,200.18,1756.0,152.0183,152.0487,152.0031,152.0411,1756.0
2018-09-28 14:00:00,200.21,200.26,200.07,200.08,3488.0,152.0639,152.1018,151.9575,151.9651,3488.0
2018-09-28 14:05:00,200.1,200.21,200.1,200.12,3361.0,151.9803,152.0639,151.9803,151.9955,3361.0
2018-09-28 14:10:00,200.12,200.14,199.9,200.0,6358.0,151.9955,152.0107,151.8284,151.9044,6358.0
2018-09-28 14:15:00,200.0,200.0,199.92,199.99,2991.0,151.9044,151.9044,151.8436,151.8968,2991.0
2018-09-28 14:20:00,200.0,200.07,199.93,199.99,4114.0,151.9044,151.9575,151.8512,151.8968,4114.0
2018-09-28 14:25:00,199.97,200.07,199.9,200.07,5266.0,151.8816,151.9575,151.8284,151.9575,5266.0
2018-09-28 14:30:00,200.11,200.14,199.99,200.11,3300.0,151.9879,152.0107,151.8968,151.9879,3300.0
2018-09-28 14:35:00,200.06,200.23,200.04,200.23,2000.0,151.9499,152.079,151.9347,152.079,2000.0
2018-09-28 14:40:00,200.2,200.35,200.15,200.15,15139.0,152.0563,152.1702,152.0183,152.0183,15139.0
2018-09-28 14:45:00,200.15,200.25,200.1,200.25,6269.0,152.0183,152.0942,151.9803,152.0942,6269.0
2018-09-28 14:50:00,200.17,200.35,200.17,200.34,1667.0,152.0335,152.1702,152.0335,152.1626,1667.0
2018-09-28 14:55:00,200.38,200.65,200.34,200.65,3735.0,152.193,152.398,152.1626,152.398,3735.0
2018-09-28 15:00:00,200.66,200.7,200.54,200.7,5573.0,152.4056,152.436,152.3145,152.436,5573.0
2018-09-28 15:05:00,200.7,200.8,200.6,200.75,3820.0,152.436,152.512,152.3601,152.474,3820.0
2018-09-28 15:10:00,200.78,200.82,200.75,200.82,2190.0,152.4968,152.5272,152.474,152.5272,2190.0
2018-09-28 15:15:00,200.79,200.82,200.69,200.82,4578.0,152.5044,152.5272,152.4284,152.5272,4578.0
2018-09-28 15:20:00,200.8,201.02,200.78,200.96,5161.0,152.512,152.6791,152.4968,152.6335,5161.0
2018-09-28 15:25:00,200.98,200.99,200.81,200.86,5747.0,152.6487,152.6563,152.5196,152.5575,5747.0
2018-09-28 15:30:00,200.82,201.03,200.77,201.01,7594.0,152.5272,152.6867,152.4892,152.6715,7594.0
2018-09-28 15:35:00,201.03,201.11,200.98,201.0,7900.0,152.6867,152.7474,152.6487,152.6639,7900.0
2018-09-28 15:40:00,201.0,201.28,201.0,201.25,9493.0,152.6639,152.8765,152.6639,152.8538,9493.0
2018-09-28 15:45:00,201.24,201.49,201.21,201.33,23393.0,152.8462,153.036,152.8234,152.9145,23393.0
2018-09-28 15:50:00,201.31,201.31,201.13,201.27,15922.0,152.8993,152.8993,152.7626,152.8689,15922.0
2018-09-28 15:55:00,201.29,201.74,201.29,201.63,66458.0,152.8841,153.2259,152.8841,153.1424,66458.0
2018-10-01 09:30:00,202.21,202.21,201.63,201.82,15218.0,153.5829,153.5829,153.1424,153.2867,15218.0
2018-10-01 09:35:00,201.81,201.83,200.69,200.87,5400.0,153.2791,153.2943,152.4284,152.5651,5400.0
2018-10-01 09:40:00,200.8,200.8,200.55,200.59,2600.0,152.512,152.512,152.3221,152.3525,2600.0
2018-10-01 09:45:00,200.58,200.86,200.43,200.43,2400.0,152.3449,152.5575,152.2309,152.2309,2400.0
2018-10-01 09:50:00,200.44,200.6,200.29,200.4,4450.0,152.2385,152.3601,152.1246,152.2082,4450.0
2018-10-01 09:55:00,200.38,200.5,200.17,200.2,5123.0,152.193,152.2841,152.0335,152.0563,5123.0
2018-10-01 10:00:00,200.27,200.51,200.14,200.37,4688.0,152.1094,152.2917,152.0107,152.1854,4688.0
2018-10-01 10:05:00,200.51,200.71,199.71,199.71,6384.0,152.2917,152.4436,151.6841,151.6841,6384.0
2018-10-01 10:10:00,199.6,199.73,199.31,199.39,5884.0,151.6005,151.6993,151.3803,151.441,5884.0
2018-10-01 10:15:00,199.38,199.96,199.34,199.96,4350.0,151.4334,151.874,151.4031,151.874,4350.0
2018-10-01 10:20:00,199.9,200.13,199.87,200.12,1300.0,151.8284,152.0031,151.8056,151.9955,1300.0
2018-10-01 10:25:00,200.05,200.05,199.99,200.0,625.0,151.9423,151.9423,151.8968,151.9044,625.0
2018-10-01 10:30:00,200.08,200.31,200.01,200.16,3075.0,151.9651,152.1398,151.9119,152.0259,3075.0
2018-10-01 10:35:00,200.21,200.29,200.21,200.28,1700.0,152.0639,152.1246,152.0639,152.117,1700.0
2018-10-01 10:40:00,200.28,200.39,200.21,200.27,4762.0,152.117,152.2006,152.0639,152.1094,4762.0
2018-10-01 10:45:00,200.28,200.6,200.28,200.45,3229.0,152.117,152.3601,152.117,152.2461,3229.0
2018-10-01 10:50:00,200.59,200.59,200.46,200.46,1700.0,152.3525,152.3525,152.2537,152.2537,1700.0
2018-10-01 10:55:00,200.55,200.81,200.53,200.71,2746.0,152.3221,152.5196,152.3069,152.4436,2746.0
2018-10-01 11:00:00,200.7,200.7,200.38,200.43,2814.0,152.436,152.436,152.193,152.2309,2814.0
2018-10-01 11:05:00,200.41,200.83,200.41,200.76,3303.0,152.2158,152.5348,152.2158,152.4816,3303.0
2018-10-01 11:10:00,200.85,200.92,200.83,200.87,2121.0,152.5499,152.6031,152.5348,152.5651,2121.0
2018-10-01 11:15:00,200.93,200.98,200.76,200.78,6109.0,152.6107,152.6487,152.4816,152.4968,6109.0
2018-10-01 11:20:00,200.78,201.08,200.78,201.04,1466.0,152.4968,152.7246,152.4968,152.6943,1466.0
2018-10-01 11:25:00,200.97,201.03,200.89,200.93,1433.0,152.6411,152.6867,152.5803,152.6107,1433.0
2018-10-01 11:30:00,200.84,200.91,200.73,200.84,2059.0,152.5423,152.5955,152.4588,152.5423,2059.0
2018-10-01 11:35:00,200.82,200.9,200.78,200.9,1097.0,152.5272,152.5879,152.4968,152.5879,1097.0
2018-10-01 11:40:00,201.06,201.28,201.06,201.09,2400.0,152.7094,152.8765,152.7094,152.7322,2400.0
2018-10-01 11:45:00,201.07,201.22,201.07,201.15,2901.0,152.717,152.831,152.717,152.7778,2901.0
2018-10-01 11:50:00,201.24,201.32,201.24,201.29,600.0,152.8462,152.9069,152.8462,152.8841,600.0
2018-10-01 11:55:00,201.2,201.26,201.18,201.26,1300.0,152.8158,152.8613,152.8006,152.8613,1300.0
2018-10-01 12:00:00,201.28,201.3,201.24,201.24,1162.0,152.8765,152.8917,152.8462,152.8462,1162.0
2018-10-01 12:05:00,201.25,201.25,201.08,201.08,1800.0,152.8538,152.8538,152.7246,152.7246,1800.0
2018-10-01 12:10:00,201.09,201.09,200.87,200.97,2632.0,152.7322,152.7322,152.5651,152.6411,2632.0
2018-10-01 12:15:00,201.06,201.06,200.9,200.91,1800.0,152.7094,152.7094,152.5879,152.5955,1800.0
2018-10-01 12:20:00,200.88,200.88,200.75,200.75,1868.0,152.5727,152.5727,152.474,152.474,1868.0
2018-10-01 12:25:00,200.59,200.64,200.31,200.31,1979.0,152.3525,152.3904,152.1398,152.1398,1979.0
2018-10-01 12:30:00,200.38,200.55,200.34,200.55,1993.0,152.193,152.3221,152.1626,152.3221,1993.0
2018-10-01 12:35:00,200.49,200.55,200.41,200.51,1582.0,152.2765,152.3221,152.2158,152.2917,1582.0
2018-10-01 12:40:00,200.53,200.56,200.41,200.56,2528.0,152.3069,152.3297,152.2158,152.3297,2528.0
2018-10-01 12:45:00,200.53,200.53,200.37,200.43,2025.0,152.3069,152.3069,152.1854,152.2309,2025.0
2018-10-01 12:50:00,200.34,200.47,200.34,200.37,970.0,152.1626,152.2613,152.1626,152.1854,970.0
2018-10-01 12:55:00,200.27,200.43,200.27,200.29,1856.0,152.1094,152.2309,152.1094,152.1246,1856.0
2018-10-01 13:00:00,200.28,200.28,200.08,200.15,2300.0,152.117,152.117,151.9651,152.0183,2300.0
2018-10-01 13:05:00,200.19,200.29,200.06,200.08,2219.0,152.0487,152.1246,151.9499,151.9651,2219.0
2018-10-01 13:10:00,200.08,200.11,200.03,200.08,2698.0,151.9651,151.9879,151.9271,151.9651,2698.0
2018-10-01 13:15:00,200.1,200.12,199.95,200.01,13132.0,151.9803,151.9955,151.8664,151.9119,13132.0
2018-10-01 13:20:00,200.06,200.06,199.89,199.98,4600.0,151.9499,151.9499,151.8208,151.8892,4600.0
2018-10-01 13:25:00,200.01,200.08,199.86,199.86,6425.0,151.9119,151.9651,151.798,151.798,6425.0
2018-10-01 13:30:00,199.87,199.88,199.81,199.87,2722.0,151.8056,151.8132,151.76,151.8056,2722.0
2018-10-01 13:35:00,199.86,199.93,199.8,199.87,3400.0,151.798,151.8512,151.7524,151.8056,3400.0
2018-10-01 13:40:00,199.86,199.86,199.71,199.82,16893.0,151.798,151.798,151.6841,151.7676,16893.0
2018-10-01 13:45:00,199.88,199.9,199.85,199.9,600.0,151.8132,151.8284,151.7904,151.8284,600.0
2018-10-01 13:50:00,199.85,199.94,199.83,199.85,4223.0,151.7904,151.8588,151.7752,151.7904,4223.0
2018-10-01 13:55:00,199.83,199.86,199.67,199.83,6855.0,151.7752,151.798,151.6537,151.7752,6855.0
2018-10-01 14:00:00,199.87,199.98,199.8,199.95,5803.0,151.8056,151.8892,151.7524,151.8664,5803.0
2018-10-01 14:05:00,200.0,200.12,199.97,200.11,3500.0,151.9044,151.9955,151.8816,151.9879,3500.0
2018-10-01 14:10:00,200.06,200.11,200.03,200.03,2050.0,151.9499,151.9879,151.9271,151.9271,2050.0
2018-10-01 14:15:00,200.0,200.0,199.95,199.95,3600.0,151.9044,151.9044,151.8664,151.8664,3600.0
2018-10-01 14:20:00,199.93,199.98,199.84,199.98,3106.0,151.8512,151.8892,151.7828,151.8892,3106.0
2018-10-01 14:25:00,200.04,200.06,199.95,199.96,1407.0,151.9347,151.9499,151.8664,151.874,1407.0
2018-10-01 14:30:00,199.99,199.99,199.84,199.91,4414.0,151.8968,151.8968,151.7828,151.836,4414.0
2018-10-01 14:35:00,199.95,200.04,199.91,200.01,6179.0,151.8664,151.9347,151.836,151.9119,6179.0
2018-10-01 14:40:00,200.06,200.3,200.06,200.22,3753.0,151.9499,152.1322,151.9499,152.0714,3753.0
2018-10-01 14:45:00,200.18,200.38,200.16,200.33,2993.0,152.0411,152.193,152.0259,152.155,2993.0
2018-10-01 14:50:00,200.35,200.35,200.22,200.35,3456.0,152.1702,152.1702,152.0714,152.1702,3456.0
2018-10-01 14:55:00,200.3,200.3,200.14,200.19,2026.0,152.1322,152.1322,152.0107,152.0487,2026.0
2018-10-01 15:00:00,200.13,200.18,200.08,200.15,4399.0,152.0031,152.0411,151.9651,152.0183,4399.0
2018-10-01 15:05:00,200.07,200.07,199.8,199.81,2100.0,151.9575,151.9575,151.7524,151.76,2100.0
2018-10-01 15:10:00,199.81,199.87,199.69,199.73,3932.0,151.76,151.8056,151.6689,151.6993,3932.0
2018-10-01 15:15:00,199.63,199.65,199.5,199.65,13629.0,151.6233,151.6385,151.5246,151.6385,13629.0
2018-10-01 15:20:00,199.62,199.69,199.5,199.61,8187.0,151.6157,151.6689,151.5246,151.6081,8187.0
2018-10-01 15:25:00,199.63,199.63,199.42,199.6,11274.0,151.6233,151.6233,151.4638,151.6005,11274.0
2018-10-01 15:30:00,199.57,199.68,199.52,199.63,8821.0,151.5778,151.6613,151.5398,151.6233,8821.0
2018-10-01 15:35:00,199.62,199.69,199.49,199.52,4478.0,151.6157,151.6689,151.517,151.5398,4478.0
2018-10-01 15:40:00,199.5,199.5,199.25,199.35,13192.0,151.5246,151.5246,151.3347,151.4107,13192.0
2018-10-01 15:45:00,199.33,199.56,199.32,199.37,9818.0,151.3955,151.5702,151.3879,151.4259,9818.0
2018-10-01 15:50:00,199.36,199.44,199.32,199.44,11458.0,151.4183,151.479,151.3879,151.479,11458.0
2018-10-01 15:55:00,199.43,199.53,199.15,199.25,33829.0,151.4714,151.5474,151.2588,151.3347,33829.0
2018-10-02 09:30:00,199.69,199.75,199.3,199.44,7224.0,151.6689,151.7145,151.3727,151.479,7224.0
2018-10-02 09:35:00,199.44,200.03,199.43,200.03,6084.0,151.479,151.9271,151.4714,151.9271,6084.0
2018-10-02 09:40:00,199.9,200.39,199.89,200.26,2300.0,151.8284,152.2006,151.8208,152.1018,2300.0
2018-10-02 09:45:00,200.16,200.51,200.09,200.51,2191.0,152.0259,152.2917,151.9727,152.2917,2191.0
2018-10-02 09:50:00,200.24,200.24,199.98,199.99,1548.0,152.0866,152.0866,151.8892,151.8968,1548.0
2018-10-02 09:55:00,199.97,200.21,199.95,200.13,2200.0,151.8816,152.0639,151.8664,152.0031,2200.0
2018-10-02 10:00:00,200.16,200.16,199.9,199.9,1500.0,152.0259,152.0259,151.8284,151.8284,1500.0
2018-10-02 10:05:00,200.0,200.17,199.95,200.13,3135.0,151.9044,152.0335,151.8664,152.0031,3135.0
2018-10-02 10:10:00,200.18,200.19,199.91,200.04,3731.0,152.0411,152.0487,151.836,151.9347,3731.0
2018-10-02 10:15:00,200.08,200.08,199.65,199.9,3300.0,151.9651,151.9651,151.6385,151.8284,3300.0
2018-10-02 10:20:00,199.84,199.84,199.57,199.82,1000.0,151.7828,151.7828,151.5778,151.7676,1000.0
2018-10-02 10:25:00,199.66,199.79,199.55,199.77,2600.0,151.6461,151.7449,151.5626,151.7297,2600.0
2018-10-02 10:30:00,199.61,199.79,199.58,199.78,8019.0,151.6081,151.7449,151.5854,151.7373,8019.0
2018-10-02 10:35:00,199.72,199.75,199.62,199.73,2393.0,151.6917,151.7145,151.6157,151.6993,2393.0
2018-10-02 10:40:00,199.67,199.74,199.64,199.73,2285.0,151.6537,151.7069,151.6309,151.6993,2285.0
2018-10-02 10:45:00,199.7,199.78,199.58,199.78,3200.0,151.6765,151.7373,151.5854,151.7373,3200.0
2018-10-02 10:50:00,199.77,199.86,199.62,199.84,3313.0,151.7297,151.798,151.6157,151.7828,3313.0
2018-10-02 10:55:00,199.8,200.03,199.78,199.99,3506.0,151.7524,151.9271,151.7373,151.8968,3506.0
2018-10-02 11:00:00,199.95,200.05,199.94,199.95,3738.0,151.8664,151.9423,151.8588,151.8664,3738.0
2018-10-02 11:05:00,199.95,200.05,199.81,199.81,3908.0,151.8664,151.9423,151.76,151.76,3908.0
2018-10-02 11:10:00,199.76,199.79,199.53,199.63,7288.0,151.7221,151.7449,151.5474,151.6233,7288.0
2018-10-02 11:15:00,199.61,199.63,199.22,199.34,4600.0,151.6081,151.6233,151.3119,151.4031,4600.0
2018-10-02 11:20:00,199.33,199.5,199.29,199.4,3475.0,151.3955,151.5246,151.3651,151.4486,3475.0
2018-10-02 11:25:00,199.47,199.49,199.28,199.49,2319.0,151.5018,151.517,151.3575,151.517,2319.0
2018-10-02 11:30:00,199.51,199.69,199.49,199.67,1884.0,151.5322,151.6689,151.517,151.6537,1884.0
2018-10-02 11:35:00,199.65,199.83,199.49,199.73,5210.0,151.6385,151.7752,151.517,151.6993,5210.0
2018-10-02 11:40:00,199.85,199.89,199.74,199.88,1400.0,151.7904,151.8208,151.7069,151.8132,1400.0
2018-10-02 11:45:00,199.72,199.78,199.72,199.72,1159.0,151.6917,151.7373,151.6917,151.6917,1159.0
2018-10-02 11:50:00,199.74,199.89,199.7,199.78,2400.0,151.7069,151.8208,151.6765,151.7373,2400.0
2018-10-02 11:55:00,199.88,199.98,199.85,199.93,3329.0,151.8132,151.8892,151.7904,151.8512,3329.0
2018-10-02 12:00:00,199.95,200.13,199.94,200.13,1300.0,151.8664,152.0031,151.8588,152.0031,1300.0
2018-10-02 12:05:00,200.17,200.39,200.16,200.39,800.0,152.0335,152.2006,152.0259,152.2006,800.0
2018-10-02 12:10:00,200.29,200.4,200.28,200.35,7504.0,152.1246,152.2082,152.117,152.1702,7504.0
2018-10-02 12:15:00,200.34,200.35,200.23,200.23,4530.0,152.1626,152.1702,152.079,152.079,4530.0
2018-10-02 12:20:00,200.23,200.39,200.22,200.34,5238.0,152.079,152.2006,152.0714,152.1626,5238.0
2018-10-02 12:25:00,200.39,200.54,200.39,200.4,5463.0,152.2006,152.3145,152.2006,152.2082,5463.0
2018-10-02 12:30:00,200.35,200.58,200.28,200.57,5999.0,152.1702,152.3449,152.117,152.3373,5999.0
2018-10-02 12:35:00,200.63,200.68,200.56,200.6,4959.0,152.3829,152.4208,152.3297,152.3601,4959.0
2018-10-02 12:40:00,200.62,200.68,200.42,200.44,7229.0,152.3753,152.4208,152.2234,152.2385,7229.0
2018-10-02 12:45:00,200.42,200.46,200.38,200.38,2634.0,152.2234,152.2537,152.193,152.193,2634.0
2018-10-02 12:50:00,200.37,200.45,200.33,200.45,2055.0,152.1854,152.2461,152.155,152.2461,2055.0
2018-10-02 12:55:00,200.45,200.71,200.45,200.71,5172.0,152.2461,152.4436,152.2461,152.4436,5172.0
2018-10-02 13:00:00,200.68,200.68,200.53,200.59,4298.0,152.4208,152.4208,152.3069,152.3525,4298.0
2018-10-02 13:05:00,200.57,200.61,200.51,200.59,2300.0,152.3373,152.3677,152.2917,152.3525,2300.0
2018-10-02 13:10:00,200.54,200.54,200.25,200.25,2000.0,152.3145,152.3145,152.0942,152.0942,2000.0
2018-10-02 13:15:00,200.13,200.41,200.12,200.4,1725.0,152.0031,152.2158,151.9955,152.2082,1725.0
2018-10-02 13:20:00,200.38,200.45,200.37,200.4,1000.0,152.193,152.2461,152.1854,152.2082,1000.0
2018-10-02 13:25:00,200.36,200.5,200.36,200.47,1500.0,152.1778,152.2841,152.1778,152.2613,1500.0
2018-10-02 13:30:00,200.42,200.42,200.17,200.17,1908.0,152.2234,152.2234,152.0335,152.0335,1908.0
2018-10-02 13:35:00,200.26,200.51,200.26,200.51,1300.0,152.1018,152.2917,152.1018,152.2917,1300.0
2018-10-02 13:40:00,200.44,200.61,200.44,200.58,2100.0,152.2385,152.3677,152.2385,152.3449,2100.0
2018-10-02 13:45:00,200.63,200.7,200.63,200.63,3032.0,152.3829,152.436,152.3829,152.3829,3032.0
2018-10-02 13:50:00,200.6,200.6,200.44,200.49,2762.0,152.3601,152.3601,152.2385,152.2765,2762.0
2018-10-02 13:55:00,200.36,200.54,200.36,200.44,6349.0,152.1778,152.3145,152.1778,152.2385,6349.0
2018-10-02 14:00:00,200.43,200.48,200.37,200.48,1332.0,152.2309,152.2689,152.1854,152.2689,1332.0
2018-10-02 14:05:00,200.48,200.53,200.44,200.45,5096.0,152.2689,152.3069,152.2385,152.2461,5096.0
2018-10-02 14:10:00,200.44,200.53,200.4,200.53,2948.0,152.2385,152.3069,152.2082,152.3069,2948.0
2018-10-02 14:15:00,200.51,200.75,200.5,200.75,2822.0,152.2917,152.474,152.2841,152.474,2822.0
2018-10-02 14:20:00,200.78,200.83,200.66,200.74,7332.0,152.4968,152.5348,152.4056,152.4664,7332.0
2018-10-02 14:25:00,200.73,200.73,200.59,200.71,2534.0,152.4588,152.4588,152.3525,152.4436,2534.0
2018-10-02 14:30:00,200.67,200.72,200.59,200.63,3810.0,152.4132,152.4512,152.3525,152.3829,3810.0
2018-10-02 14:35:00,200.66,200.74,200.6,200.72,2168.0,152.4056,152.4664,152.3601,152.4512,2168.0
2018-10-02 14:40:00,200.76,200.77,200.71,200.75,2704.0,152.4816,152.4892,152.4436,152.474,2704.0
2018-10-02 14:45:00,200.75,200.82,200.57,200.62,9925.0,152.474,152.5272,152.3373,152.3753,9925.0
2018-10-02 14:50:00,200.61,200.82,200.59,200.81,5005.0,152.3677,152.5272,152.3525,152.5196,5005.0
2018-10-02 14:55:00,200.76,200.76,200.57,200.7,4655.0,152.4816,152.4816,152.3373,152.436,4655.0
2018-10-02 15:00:00,200.69,200.71,200.59,200.64,5904.0,152.4284,152.4436,152.3525,152.3904,5904.0
2018-10-02 15:05:00,200.65,200.71,200.55,200.6,6266.0,152.398,152.4436,152.3221,152.3601,6266.0
2018-10-02 15:10:00,200.62,200.63,200.46,200.56,3048.0,152.3753,152.3829,152.2537,152.3297,3048.0
2018-10-02 15:15:00,200.55,200.77,200.55,200.66,8005.0,152.3221,152.4892,152.3221,152.4056,8005.0
2018-10-02 15:20:00,200.65,200.65,200.57,200.61,3034.0,152.398,152.398,152.3373,152.3677,3034.0
2018-10-02 15:25:00,200.63,200.74,200.57,200.74,6266.0,152.3829,152.4664,152.3373,152.4664,6266.0
2018-10-02 15:30:00,200.75,200.8,200.57,200.58,7595.0,152.474,152.512,152.3373,152.3449,7595.0
2018-10-02 15:35:00,200.59,200.62,200.51,200.56,7708.0,152.3525,152.3753,152.2917,152.3297,7708.0
2018-10-02 15:40:00,200.55,200.63,200.43,200.43,7260.0,152.3221,152.3829,152.2309,152.2309,7260.0
2018-10-02 15:45:00,200.43,200.48,200.25,200.31,12906.0,152.2309,152.2689,152.0942,152.1398,12906.0
2018-10-02 15:50:00,200.33,200.35,200.14,200.17,17355.0,152.155,152.1702,152.0107,152.0335,17355.0
2018-10-02 15:55:00,200.19,200.34,200.14,200.24,41903.0,152.0487,152.1626,152.0107,152.0866,41903.0
2018-10-03 09:30:00,200.59,200.59,200.08,200.3,5310.0,152.3525,152.3525,151.9651,152.1322,5310.0
2018-10-03 09:35:00,200.25,200.46,200.25,200.41,1300.0,152.0942,152.2537,152.0942,152.2158,1300.0
2018-10-03 09:40:00,200.4,200.6,200.35,200.6,5872.0,152.2082,152.3601,152.1702,152.3601,5872.0
2018-10-03 09:45:00,200.56,201.16,200.56,201.16,1500.0,152.3297,152.7854,152.3297,152.7854,1500.0
2018-10-03 09:50:00,201.06,201.29,200.93,200.97,2258.0,152.7094,152.8841,152.6107,152.6411,2258.0
2018-10-03 09:55:00,200.93,200.98,200.89,200.94,2167.0,152.6107,152.6487,152.5803,152.6183,2167.0
2018-10-03 10:00:00,201.18,201.18,200.92,201.09,1800.0,152.8006,152.8006,152.6031,152.7322,1800.0
2018-10-03 10:05:00,201.08,201.08,200.77,200.83,7639.0,152.7246,152.7246,152.4892,152.5348,7639.0
2018-10-03 10:10:00,200.84,201.06,200.83,201.06,4500.0,152.5423,152.7094,152.5348,152.7094,4500.0
2018-10-03 10:15:00,201.04,201.31,200.9,200.9,2281.0,152.6943,152.8993,152.5879,152.5879,2281.0
2018-10-03 10:20:00,200.86,200.95,200.73,200.77,2284.0,152.5575,152.6259,152.4588,152.4892,2284.0
2018-10-03 10:25:00,200.78,200.84,200.66,200.76,7577.0,152.4968,152.5423,152.4056,152.4816,7577.0
2018-10-03 10:30:00,200.82,200.91,200.71,200.71,5414.0,152.5272,152.5955,152.4436,152.4436,5414.0
2018-10-03 10:35:00,200.8,200.8,200.46,200.46,6528.0,152.512,152.512,152.2537,152.2537,6528.0
2018-10-03 10:40:00,200.4,200.65,200.28,200.65,5443.0,152.2082,152.398,152.117,152.398,5443.0
2018-10-03 10:45:00,200.54,200.83,200.48,200.83,1812.0,152.3145,152.5348,152.2689,152.5348,1812.0
2018-10-03 10:50:00,200.77,200.88,200.54,200.6,2700.0,152.4892,152.5727,152.3145,152.3601,2700.0
2018-10-03 10:55:00,200.57,200.69,200.56,200.68,7011.0,152.3373,152.4284,152.3297,152.4208,7011.0
2018-10-03 11:00:00,200.8,200.82,200.74,200.82,323.0,152.512,152.5272,152.4664,152.5272,323.0
2018-10-03 11:05:00,200.67,200.71,200.36,200.44,2350.0,152.4132,152.4436,152.1778,152.2385,2350.0
2018-10-03 11:10:00,200.37,200.37,200.08,200.21,2923.0,152.1854,152.1854,151.9651,152.0639,2923.0
2018-10-03 11:15:00,200.18,200.25,200.01,200.06,3732.0,152.0411,152.0942,151.9119,151.9499,3732.0
2018-10-03 11:20:00,200.1,200.5,200.05,200.5,4820.0,151.9803,152.2841,151.9423,152.2841,4820.0
2018-10-03 11:25:00,200.57,200.58,200.25,200.28,4500.0,152.3373,152.3449,152.0942,152.117,4500.0
2018-10-03 11:30:00,200.3,200.32,200.18,200.23,10579.0,152.1322,152.1474,152.0411,152.079,10579.0
2018-10-03 11:35:00,200.21,200.25,200.03,200.05,6560.0,152.0639,152.0942,151.9271,151.9423,6560.0
2018-10-03 11:40:00,200.01,200.37,199.99,200.26,24852.0,151.9119,152.1854,151.8968,152.1018,24852.0
2018-10-03 11:45:00,200.21,200.21,199.96,200.05,10102.0,152.0639,152.0639,151.874,151.9423,10102.0
2018-10-03 11:50:00,200.06,200.07,199.9,199.91,6723.0,151.9499,151.9575,151.8284,151.836,6723.0
2018-10-03 11:55:00,199.86,199.95,199.75,199.75,7849.0,151.798,151.8664,151.7145,151.7145,7849.0
2018-10-03 12:00:00,199.75,199.83,199.56,199.59,12025.0,151.7145,151.7752,151.5702,151.5929,12025.0
2018-10-03 12:05:00,199.57,199.6,199.47,199.48,5867.0,151.5778,151.6005,151.5018,151.5094,5867.0
2018-10-03 12:10:00,199.46,199.47,199.26,199.26,3113.0,151.4942,151.5018,151.3423,151.3423,3113.0
2018-10-03 12:15:00,199.25,199.25,199.1,199.17,7869.0,151.3347,151.3347,151.2208,151.2739,7869.0
2018-10-03 12:20:00,199.16,199.16,199.0,199.05,15656.0,151.2664,151.2664,151.1448,151.1828,15656.0
2018-10-03 12:25:00,199.08,199.1,198.8,198.85,17977.0,151.2056,151.2208,150.9929,151.0309,17977.0
2018-10-03 12:30:00,198.82,198.84,198.75,198.82,9168.0,151.0081,151.0233,150.9549,151.0081,9168.0
2018-10-03 12:35:00,198.81,198.81,198.61,198.66,12027.0,151.0005,151.0005,150.8486,150.8866,12027.0
2018-10-03 12:40:00,198.63,198.66,198.29,198.29,11324.0,150.8638,150.8866,150.6056,150.6056,11324.0
2018-10-03 12:45:00,198.28,198.33,198.12,198.18,14369.0,150.598,150.636,150.4765,150.522,14369.0
2018-10-03 12:50:00,198.11,198.32,198.0,198.03,11928.0,150.4689,150.6284,150.3853,150.4081,11928.0
2018-10-03 12:55:00,198.07,198.17,197.95,198.17,14434.0,150.4385,150.5144,150.3473,150.5144,14434.0
2018-10-03 13:00:00,198.11,198.11,197.62,197.62,11425.0,150.4689,150.4689,150.0967,150.0967,11425.0
2018-10-03 13:05:00,197.63,197.81,197.63,197.81,4682.0,150.1043,150.241,150.1043,150.241,4682.0
2018-10-03 13:10:00,197.8,197.82,197.7,197.81,14990.0,150.2334,150.2486,150.1575,150.241,14990.0
2018-10-03 13:15:00,197.85,197.85,197.65,197.7,12389.0,150.2714,150.2714,150.1195,150.1575,12389.0
2018-10-03 13:20:00,197.67,197.96,197.62,197.89,6220.0,150.1347,150.3549,150.0967,150.3018,6220.0
2018-10-03 13:25:00,197.87,197.94,197.85,197.9,2329.0,150.2866,150.3397,150.2714,150.3094,2329.0
2018-10-03 13:30:00,197.89,197.91,197.65,197.65,7930.0,150.3018,150.317,150.1195,150.1195,7930.0
2018-10-03 13:35:00,197.66,197.66,197.31,197.34,12645.0,150.1271,150.1271,149.8612,149.884,12645.0
2018-10-03 13:40:00,197.34,197.65,197.34,197.55,7029.0,149.884,150.1195,149.884,150.0435,7029.0
2018-10-03 13:45:00,197.57,197.68,197.57,197.63,2124.0,150.0587,150.1423,150.0587,150.1043,2124.0
2018-10-03 13:50:00,197.65,197.66,197.48,197.5,2593.0,150.1195,150.1271,149.9904,150.0055,2593.0
2018-10-03 13:55:00,197.55,197.55,197.2,197.23,13466.0,150.0435,150.0435,149.7777,149.8005,13466.0
2018-10-03 14:00:00,197.28,197.58,197.27,197.53,7926.0,149.8385,150.0663,149.8309,150.0283,7926.0
2018-10-03 14:05:00,197.54,197.88,197.5,197.58,14804.0,150.0359,150.2942,150.0055,150.0663,14804.0
2018-10-03 14:10:00,197.56,197.71,197.53,197.61,5733.0,150.0511,150.165,150.0283,150.0891,5733.0
2018-10-03 14:15:00,197.64,197.68,197.55,197.61,4603.0,150.1119,150.1423,150.0435,150.0891,4603.0
2018-10-03 14:20:00,197.61,197.73,197.5,197.66,5461.0,150.0891,150.1802,150.0055,150.1271,5461.0
2018-10-03 14:25:00,197.61,197.66,197.46,197.47,5530.0,150.0891,150.1271,149.9752,149.9828,5530.0
2018-10-03 14:30:00,197.47,197.47,197.27,197.32,9620.0,149.9828,149.9828,149.8309,149.8688,9620.0
2018-10-03 14:35:00,197.27,197.28,196.88,196.89,14760.0,149.8309,149.8385,149.5346,149.5422,14760.0
2018-10-03 14:40:00,196.83,196.89,196.12,196.12,21215.0,149.4967,149.5422,148.9574,148.9574,21215.0
2018-10-03 14:45:00,196.11,196.27,195.95,196.0,15449.0,148.9498,149.0713,148.8283,148.8663,15449.0
2018-10-03 14:50:00,196.0,196.02,195.76,195.79,10326.0,148.8663,148.8815,148.684,148.7068,10326.0
2018-10-03 14:55:00,195.75,196.06,195.64,195.87,10905.0,148.6764,148.9118,148.5928,148.7675,10905.0
2018-10-03 15:00:00,195.91,196.56,195.91,196.56,4656.0,148.7979,149.2916,148.7979,149.2916,4656.0
2018-10-03 15:05:00,196.47,196.77,196.46,196.76,12829.0,149.2232,149.4511,149.2156,149.4435,12829.0
2018-10-03 15:10:00,196.76,196.77,196.27,196.56,10430.0,149.4435,149.4511,149.0713,149.2916,10430.0
2018-10-03 15:15:00,196.58,196.72,196.47,196.63,9833.0,149.3068,149.4131,149.2232,149.3448,9833.0
2018-10-03 15:20:00,196.54,196.6,196.38,196.41,15297.0,149.2764,149.322,149.1549,149.1777,15297.0
2018-10-03 15:25:00,196.49,196.8,196.43,196.8,4961.0,149.2384,149.4739,149.1929,149.4739,4961.0
2018-10-03 15:30:00,196.85,197.13,196.82,197.13,6527.0,149.5119,149.7245,149.4891,149.7245,6527.0
2018-10-03 15:35:00,197.09,197.18,196.95,197.18,8684.0,149.6941,149.7625,149.5878,149.7625,8684.0
2018-10-03 15:40:00,197.18,197.32,197.14,197.25,11103.0,149.7625,149.8688,149.7321,149.8157,11103.0
2018-10-03 15:45:00,197.23,197.64,197.18,197.64,25329.0,149.8005,150.1119,149.7625,150.1119,25329.0
2018-10-03 15:50:00,197.64,197.71,197.47,197.71,20106.0,150.1119,150.165,149.9828,150.165,20106.0
2018-10-03 15:55:00,197.7,197.87,197.61,197.69,72798.0,150.1575,150.2866,150.0891,150.1499,72798.0
2018-10-04 09:30:00,196.41,197.17,196.11,197.05,17374.0,149.1777,149.7549,148.9498,149.6638,17374.0
2018-10-04 09:35:00,197.08,197.08,196.6,196.68,3200.0,149.6865,149.6865,149.322,149.3827,3200.0
2018-10-04 09:40:00,196.53,196.54,196.0,196.12,19289.0,149.2688,149.2764,148.8663,148.9574,19289.0
2018-10-04 09:45:00,196.01,196.23,195.9,196.16,6804.0,148.8739,149.041,148.7903,148.9878,6804.0
2018-10-04 09:50:00,196.24,196.67,196.24,196.29,4834.0,149.0485,149.3751,149.0485,149.0865,4834.0
2018-10-04 09:55:00,196.36,196.51,195.8,195.92,8830.0,149.1397,149.2536,148.7144,148.8055,8830.0
2018-10-04 10:00:00,195.85,196.0,194.92,195.0,57314.0,148.7523,148.8663,148.046,148.1067,57314.0
2018-10-04 10:05:00,195.0,195.53,194.79,195.4,14427.0,148.1067,148.5093,147.9472,148.4106,14427.0
2018-10-04 10:10:00,195.38,195.66,195.3,195.44,14540.0,148.3954,148.608,148.3346,148.4409,14540.0
2018-10-04 10:15:00,195.41,195.8,195.28,195.29,7456.0,148.4181,148.7144,148.3194,148.327,7456.0
2018-10-04 10:20:00,195.38,195.78,195.18,195.68,7920.0,148.3954,148.6992,148.2435,148.6232,7920.0
2018-10-04 10:25:00,195.76,196.33,195.76,196.14,7484.0,148.684,149.1169,148.684,148.9726,7484.0
2018-10-04 10:30:00,196.03,196.24,195.93,196.08,12764.0,148.8891,149.0485,148.8131,148.927,12764.0
2018-10-04 10:35:00,196.06,196.33,195.92,196.33,3400.0,148.9118,149.1169,148.8055,149.1169,3400.0
2018-10-04 10:40:00,196.4,196.57,196.34,196.57,4892.0,149.1701,149.2992,149.1245,149.2992,4892.0
2018-10-04 10:45:00,196.49,196.49,195.92,196.01,4232.0,149.2384,149.2384,148.8055,148.8739,4232.0
2018-10-04 10:50:00,195.96,195.96,195.56,195.63,4700.0,148.8359,148.8359,148.5321,148.5852,4700.0
2018-10-04 10:55:00,195.56,195.71,195.54,195.71,3316.0,148.5321,148.646,148.5169,148.646,3316.0
2018-10-04 11:00:00,195.53,195.6,195.24,195.29,5576.0,148.5093,148.5625,148.289,148.327,5576.0
2018-10-04 11:05:00,195.29,195.39,195.12,195.22,7601.0,148.327,148.403,148.1979,148.2738,7601.0
2018-10-04 11:10:00,195.12,195.17,195.0,195.07,4437.0,148.1979,148.2359,148.1067,148.1599,4437.0
2018-10-04 11:15:00,195.05,195.28,194.96,195.28,4233.0,148.1447,148.3194,148.0764,148.3194,4233.0
2018-10-04 11:20:00,195.24,195.24,194.91,195.0,11236.0,148.289,148.289,148.0384,148.1067,11236.0
2018-10-04 11:25:00,195.09,195.21,194.96,195.12,11800.0,148.1751,148.2662,148.0764,148.1979,11800.0
2018-10-04 11:30:00,195.2,195.37,194.99,194.99,34581.0,148.2586,148.3878,148.0991,148.0991,34581.0
2018-10-04 11:35:00,195.06,195.38,194.99,195.11,5398.0,148.1523,148.3954,148.0991,148.1903,5398.0
2018-10-04 11:40:00,195.22,195.45,195.22,195.44,8912.0,148.2738,148.4485,148.2738,148.4409,8912.0
2018-10-04 11:45:00,195.45,196.07,195.45,196.06,2900.0,148.4485,148.9194,148.4485,148.9118,2900.0
2018-10-04 11:50:00,196.07,196.23,196.0,196.23,7079.0,148.9194,149.041,148.8663,149.041,7079.0
2018-10-04 11:55:00,196.15,196.15,195.73,195.73,4300.0,148.9802,148.9802,148.6612,148.6612,4300.0
2018-10-04 12:00:00,195.82,196.31,195.82,196.2,3300.0,148.7296,149.1017,148.7296,149.0182,3300.0
2018-10-04 12:05:00,196.17,196.54,196.14,196.39,8495.0,148.9954,149.2764,148.9726,149.1625,8495.0
2018-10-04 12:10:00,196.32,196.4,196.13,196.27,3875.0,149.1093,149.1701,148.965,149.0713,3875.0
2018-10-04 12:15:00,196.24,196.29,196.06,196.06,3679.0,149.0485,149.0865,148.9118,148.9118,3679.0
2018-10-04 12:20:00,195.9,196.02,195.73,195.98,9229.0,148.7903,148.8815,148.6612,148.8511,9229.0
2018-10-04 12:25:00,196.02,196.02,195.86,195.98,1397.0,148.8815,148.8815,148.7599,148.8511,1397.0
2018-10-04 12:30:00,196.01,196.23,195.94,196.23,2206.0,148.8739,149.041,148.8207,149.041,2206.0
2018-10-04 12:35:00,196.23,196.23,196.22,196.23,100.0,149.041,149.041,149.0334,149.041,100.0
2018-10-04 12:40:00,196.15,196.16,195.95,196.16,6206.0,148.9802,148.9878,148.8283,148.9878,6206.0
2018-10-04 12:45:00,196.17,196.45,196.17,196.45,3500.0,148.9954,149.208,148.9954,149.208,3500.0
2018-10-04 12:50:00,196.45,196.55,196.41,196.41,1700.0,149.208,149.284,149.1777,149.1777,1700.0
2018-10-04 12:55:00,196.57,196.59,196.4,196.4,13312.0,149.2992,149.3144,149.1701,149.1701,13312.0
2018-10-04 13:00:00,196.51,196.51,196.19,196.19,2665.0,149.2536,149.2536,149.0106,149.0106,2665.0
2018-10-04 13:05:00,196.21,196.21,195.94,195.96,4336.0,149.0258,149.0258,148.8207,148.8359,4336.0
2018-10-04 13:10:00,195.98,196.02,195.81,195.89,6411.0,148.8511,148.8815,148.722,148.7827,6411.0
2018-10-04 13:15:00,195.91,196.1,195.9,196.1,2416.0,148.7979,148.9422,148.7903,148.9422,2416.0
2018-10-04 13:20:00,196.04,196.12,195.95,196.12,1600.0,148.8966,148.9574,148.8283,148.9574,1600.0
2018-10-04 13:25:00,196.13,196.25,196.06,196.24,2525.0,148.965,149.0561,148.9118,149.0485,2525.0
2018-10-04 13:30:00,196.15,196.19,196.04,196.04,3162.0,148.9802,149.0106,148.8966,148.8966,3162.0
2018-10-04 13:35:00,196.04,196.29,196.02,196.29,3808.0,148.8966,149.0865,148.8815,149.0865,3808.0
2018-10-04 13:40:00,196.36,196.69,196.36,196.69,1755.0,149.1397,149.3903,149.1397,149.3903,1755.0
2018-10-04 13:45:00,196.66,196.72,196.54,196.65,3300.0,149.3675,149.4131,149.2764,149.36,3300.0
2018-10-04 13:50:00,196.61,196.75,196.6,196.63,4272.0,149.3296,149.4359,149.322,149.3448,4272.0
2018-10-04 13:55:00,196.58,196.58,196.28,196.5,8272.0,149.3068,149.3068,149.0789,149.246,8272.0
2018-10-04 14:00:00,196.49,196.69,196.47,196.69,4595.0,149.2384,149.3903,149.2232,149.3903,4595.0
2018-10-04 14:05:00,196.68,196.68,196.45,196.46,5709.0,149.3827,149.3827,149.208,149.2156,5709.0
2018-10-04 14:10:00,196.45,196.53,196.39,196.49,10275.0,149.208,149.2688,149.1625,149.2384,10275.0
2018-10-04 14:15:00,196.49,196.54,196.39,196.4,6292.0,149.2384,149.2764,149.1625,149.1701,6292.0
2018-10-04 14:20:00,196.37,196.52,196.37,196.48,3936.0,149.1473,149.2612,149.1473,149.2308,3936.0
2018-10-04 14:25:00,196.51,196.76,196.47,196.68,11125.0,149.2536,149.4435,149.2232,149.3827,11125.0
2018-10-04 14:30:00,196.71,196.79,196.65,196.73,7656.0,149.4055,149.4663,149.36,149.4207,7656.0
2018-10-04 14:35:00,196.72,196.86,196.71,196.86,3445.0,149.4131,149.5195,149.4055,149.5195,3445.0
2018-10-04 14:40:00,196.83,196.86,196.65,196.69,6012.0,149.4967,149.5195,149.36,149.3903,6012.0
2018-10-04 14:45:00,196.7,196.91,196.7,196.7,3408.0,149.3979,149.5574,149.3979,149.3979,3408.0
2018-10-04 14:50:00,196.75,197.04,196.75,197.04,5200.0,149.4359,149.6562,149.4359,149.6562,5200.0
2018-10-04 14:55:00,197.19,197.37,197.15,197.37,4539.0,149.7701,149.9068,149.7397,149.9068,4539.0
2018-10-04 15:00:00,197.3,197.38,197.2,197.32,3502.0,149.8536,149.9144,149.7777,149.8688,3502.0
2018-10-04 15:05:00,197.37,197.44,197.27,197.44,10226.0,149.9068,149.96,149.8309,149.96,10226.0
2018-10-04 15:10:00,197.38,197.38,197.21,197.22,9034.0,149.9144,149.9144,149.7853,149.7929,9034.0
2018-10-04 15:15:00,197.25,197.35,197.16,197.16,7894.0,149.8157,149.8916,149.7473,149.7473,7894.0
2018-10-04 15:20:00,197.11,197.11,196.91,196.93,5091.0,149.7093,149.7093,149.5574,149.5726,5091.0
2018-10-04 15:25:00,196.95,197.12,196.93,197.01,3350.0,149.5878,149.7169,149.5726,149.6334,3350.0
2018-10-04 15:30:00,197.01,197.19,196.96,197.19,3800.0,149.6334,149.7701,149.5954,149.7701,3800.0
2018-10-04 15:35:00,197.17,197.31,197.12,197.26,6250.0,149.7549,149.8612,149.7169,149.8233,6250.0
2018-10-04 15:40:00,197.26,197.58,197.23,197.57,12450.0,149.8233,150.0663,149.8005,150.0587,12450.0
2018-10-04 15:45:00,197.56,197.81,197.56,197.73,10939.0,150.0511,150.241,150.0511,150.1802,10939.0
2018-10-04 15:50:00,197.74,197.9,197.7,197.89,34309.0,150.1878,150.3094,150.1575,150.3018,34309.0
2018-10-04 15:55:00,197.88,197.88,197.72,197.74,38181.0,150.2942,150.2942,150.1726,150.1878,38181.0
2018-10-05 09:30:00,198.15,198.68,197.55,198.23,8585.0,150.4992,150.9018,150.0435,150.56,8585.0
2018-10-05 09:35:00,198.38,198.52,198.06,198.06,4107.0,150.6739,150.7803,150.4309,150.4309,4107.0
2018-10-05 09:40:00,198.02,198.46,197.89,198.25,2225.0,150.4005,150.7347,150.3018,150.5752,2225.0
2018-10-05 09:45:00,198.45,198.53,198.24,198.33,2501.0,150.7271,150.7879,150.5676,150.636,2501.0
2018-10-05 09:50:00,198.33,198.39,198.02,198.21,3685.0,150.636,150.6815,150.4005,150.5448,3685.0
2018-10-05 09:55:00,198.19,198.44,198.16,198.3,5636.0,150.5296,150.7195,150.5068,150.6132,5636.0
2018-10-05 10:00:00,198.4,198.66,198.3,198.5,6660.0,150.6891,150.8866,150.6132,150.7651,6660.0
2018-10-05 10:05:00,198.43,198.47,198.19,198.23,5418.0,150.7119,150.7423,150.5296,150.56,5418.0
2018-10-05 10:10:00,198.12,198.12,197.78,197.87,3625.0,150.4765,150.4765,150.2182,150.2866,3625.0
2018-10-05 10:15:00,197.87,198.17,197.87,198.09,3400.0,150.2866,150.5144,150.2866,150.4537,3400.0
2018-10-05 10:20:00,198.09,198.28,197.88,197.91,6661.0,150.4537,150.598,150.2942,150.317,6661.0
2018-10-05 10:25:00,197.86,197.99,197.75,197.75,5153.0,150.279,150.3777,150.1954,150.1954,5153.0
2018-10-05 10:30:00,197.71,197.71,197.45,197.45,2106.0,150.165,150.165,149.9676,149.9676,2106.0
2018-10-05 10:35:00,197.4,197.53,197.37,197.47,5132.0,149.9296,150.0283,149.9068,149.9828,5132.0
2018-10-05 10:40:00,197.62,197.81,197.62,197.81,2401.0,150.0967,150.241,150.0967,150.241,2401.0
2018-10-05 10:45:00,197.77,198.03,197.7,197.95,3521.0,150.2106,150.4081,150.1575,150.3473,3521.0
2018-10-05 10:50:00,198.03,198.44,198.03,198.44,9700.0,150.4081,150.7195,150.4081,150.7195,9700.0
2018-10-05 10:55:00,198.41,198.5,198.17,198.26,23886.0,150.6967,150.7651,150.5144,150.5828,23886.0
2018-10-05 11:00:00,198.33,198.5,198.17,198.17,7974.0,150.636,150.7651,150.5144,150.5144,7974.0
2018-10-05 11:05:00,197.95,198.11,197.9,197.91,13319.0,150.3473,150.4689,150.3094,150.317,13319.0
2018-10-05 11:10:00,198.0,198.5,197.83,198.5,24311.0,150.3853,150.7651,150.2562,150.7651,24311.0
2018-10-05 11:15:00,198.51,199.03,198.51,198.75,22798.0,150.7727,151.1676,150.7727,150.9549,22798.0
2018-10-05 11:20:00,198.77,199.05,198.76,198.92,3700.0,150.9701,151.1828,150.9625,151.0841,3700.0
2018-10-05 11:25:00,198.91,199.11,198.87,199.05,4585.0,151.0765,151.2284,151.0461,151.1828,4585.0
2018-10-05 11:30:00,199.12,199.14,198.87,198.87,3902.0,151.236,151.2512,151.0461,151.0461,3902.0
2018-10-05 11:35:00,198.74,198.93,198.48,198.48,4067.0,150.9474,151.0917,150.7499,150.7499,4067.0
2018-10-05 11:40:00,198.45,198.7,198.4,198.7,3361.0,150.7271,150.917,150.6891,150.917,3361.0
2018-10-05 11:45:00,198.66,199.0,198.63,198.79,6000.0,150.8866,151.1448,150.8638,150.9853,6000.0
2018-10-05 11:50:00,198.79,198.98,198.69,198.69,7148.0,150.9853,151.1296,150.9094,150.9094,7148.0
2018-10-05 11:55:00,198.82,198.83,198.54,198.58,34645.0,151.0081,151.0157,150.7954,150.8258,34645.0
2018-10-05 12:00:00,198.55,198.64,198.27,198.57,13647.0,150.803,150.8714,150.5904,150.8182,13647.0
2018-10-05 12:05:00,198.56,198.69,198.52,198.58,3664.0,150.8106,150.9094,150.7803,150.8258,3664.0
2018-10-05 12:10:00,198.5,198.51,198.4,198.4,2771.0,150.7651,150.7727,150.6891,150.6891,2771.0
2018-10-05 12:15:00,198.42,198.67,198.42,198.58,4104.0,150.7043,150.8942,150.7043,150.8258,4104.0
2018-10-05 12:20:00,198.62,198.98,198.62,198.96,5300.0,150.8562,151.1296,150.8562,151.1144,5300.0
2018-10-05 12:25:00,198.88,199.06,198.84,198.84,5918.0,151.0537,151.1904,151.0233,151.0233,5918.0
2018-10-05 12:30:00,198.9,198.95,198.74,198.82,19463.0,151.0689,151.1069,150.9474,151.0081,19463.0
2018-10-05 12:35:00,198.77,199.13,198.69,198.96,7285.0,150.9701,151.2436,150.9094,151.1144,7285.0
2018-10-05 12:40:00,198.99,199.0,198.87,199.0,21476.0,151.1372,151.1448,151.0461,151.1448,21476.0
2018-10-05 12:45:00,199.0,199.58,198.99,199.58,63110.0,151.1448,151.5854,151.1372,151.5854,63110.0
2018-10-05 12:50:00,199.58,199.58,199.34,199.34,24564.0,151.5854,151.5854,151.4031,151.4031,24564.0
2018-10-05 12:55:00,199.4,199.52,199.1,199.21,66861.0,151.4486,151.5398,151.2208,151.3043,66861.0
2018-10-05 13:00:00,199.22,199.75,199.07,199.21,190810.0,151.3119,151.7145,151.198,151.3043,190810.0
2018-10-05 13:05:00,199.22,199.4,199.1,199.12,4783.0,151.3119,151.4486,151.2208,151.236,4783.0
2018-10-05 13:10:00,199.04,199.17,198.89,199.09,6848.0,151.1752,151.2739,151.0613,151.2132,6848.0
2018-10-05 13:15:00,199.09,199.37,199.08,199.13,11700.0,151.2132,151.4259,151.2056,151.2436,11700.0
2018-10-05 13:20:00,199.11,199.47,199.09,199.43,37485.0,151.2284,151.5018,151.2132,151.4714,37485.0
2018-10-05 13:25:00,199.44,199.9,199.44,199.89,9243.0,151.479,151.8284,151.479,151.8208,9243.0
2018-10-05 13:30:00,199.9,199.93,199.34,199.34,5902.0,151.8284,151.8512,151.4031,151.4031,5902.0
2018-10-05 13:35:00,199.3,199.32,199.15,199.22,3985.0,151.3727,151.3879,151.2588,151.3119,3985.0
2018-10-05 13:40:00,199.28,199.44,199.28,199.38,1906.0,151.3575,151.479,151.3575,151.4334,1906.0
2018-10-05 13:45:00,199.34,199.4,199.06,199.12,7006.0,151.4031,151.4486,151.1904,151.236,7006.0
2018-10-05 13:50:00,199.13,199.14,198.96,199.08,3600.0,151.2436,151.2512,151.1144,151.2056,3600.0
2018-10-05 13:55:00,199.11,199.2,199.06,199.1,4666.0,151.2284,151.2967,151.1904,151.2208,4666.0
2018-10-05 14:00:00,199.16,199.16,199.02,199.02,2412.0,151.2664,151.2664,151.16,151.16,2412.0
2018-10-05 14:05:00,199.01,199.07,198.93,198.95,4833.0,151.1524,151.198,151.0917,151.1069,4833.0
2018-10-05 14:10:00,198.98,199.18,198.97,199.18,4612.0,151.1296,151.2815,151.122,151.2815,4612.0
2018-10-05 14:15:00,199.13,199.14,198.94,199.09,3418.0,151.2436,151.2512,151.0993,151.2132,3418.0
2018-10-05 14:20:00,199.09,199.2,199.09,199.2,3800.0,151.2132,151.2967,151.2132,151.2967,3800.0
2018-10-05 14:25:00,199.18,199.27,199.16,199.19,5953.0,151.2815,151.3499,151.2664,151.2891,5953.0
2018-10-05 14:30:00,199.21,199.25,199.01,199.01,6602.0,151.3043,151.3347,151.1524,151.1524,6602.0
2018-10-05 14:35:00,199.0,199.04,198.86,198.88,6228.0,151.1448,151.1752,151.0385,151.0537,6228.0
2018-10-05 14:40:00,198.81,198.97,198.75,198.92,6077.0,151.0005,151.122,150.9549,151.0841,6077.0
2018-10-05 14:45:00,198.92,198.92,198.84,198.91,2951.0,151.0841,151.0841,151.0233,151.0765,2951.0
2018-10-05 14:50:00,198.92,198.92,198.68,198.74,4900.0,151.0841,151.0841,150.9018,150.9474,4900.0
2018-10-05 14:55:00,198.76,199.08,198.76,199.02,4400.0,150.9625,151.2056,150.9625,151.16,4400.0
2018-10-05 15:00:00,199.12,199.12,198.92,198.97,4407.0,151.236,151.236,151.0841,151.122,4407.0
2018-10-05 15:05:00,198.9,198.99,198.82,198.82,5585.0,151.0689,151.1372,151.0081,151.0081,5585.0
2018-10-05 15:10:00,198.81,198.81,198.4,198.4,4523.0,151.0005,151.0005,150.6891,150.6891,4523.0
2018-10-05 15:15:00,198.41,198.8,198.41,198.57,6169.0,150.6967,150.9929,150.6967,150.8182,6169.0
2018-10-05 15:20:00,198.6,198.8,198.47,198.77,6878.0,150.841,150.9929,150.7423,150.9701,6878.0
2018-10-05 15:25:00,198.73,199.0,198.71,199.0,7188.0,150.9398,151.1448,150.9246,151.1448,7188.0
2018-10-05 15:30:00,199.01,199.1,198.89,198.91,6925.0,151.1524,151.2208,151.0613,151.0765,6925.0
2018-10-05 15:35:00,198.86,198.9,198.57,198.58,6401.0,151.0385,151.0689,150.8182,150.8258,6401.0
2018-10-05 15:40:00,198.51,198.91,198.46,198.91,10649.0,150.7727,151.0765,150.7347,151.0765,10649.0
2018-10-05 15:45:00,198.92,199.2,198.85,199.07,16205.0,151.0841,151.2967,151.0309,151.198,16205.0
2018-10-05 15:50:00,199.03,199.26,198.98,199.26,37106.0,151.1676,151.3423,151.1296,151.3423,37106.0
2018-10-05 15:55:00,199.24,199.26,198.85,199.01,53903.0,151.3271,151.3423,151.0309,151.1524,53903.0
2018-10-08 09:30:00,199.21,201.57,199.11,201.57,14395.0,151.3043,153.0968,151.2284,153.0968,14395.0
2018-10-08 09:35:00,201.52,202.51,201.51,202.12,11929.0,153.0588,153.8108,153.0512,153.5145,11929.0
2018-10-08 09:40:00,202.12,202.16,201.39,201.39,11950.0,153.5145,153.5449,152.9601,152.9601,11950.0
2018-10-08 09:45:00,201.27,201.61,200.71,200.71,5022.0,152.8689,153.1272,152.4436,152.4436,5022.0
2018-10-08 09:50:00,200.64,201.01,200.49,201.01,1600.0,152.3904,152.6715,152.2765,152.6715,1600.0
2018-10-08 09:55:00,201.06,201.41,201.04,201.2,2100.0,152.7094,152.9753,152.6943,152.8158,2100.0
2018-10-08 10:00:00,201.0,201.3,200.95,201.12,3000.0,152.6639,152.8917,152.6259,152.755,3000.0
2018-10-08 10:05:00,200.94,201.11,200.52,200.52,2555.0,152.6183,152.7474,152.2993,152.2993,2555.0
2018-10-08 10:10:00,200.43,200.93,200.42,200.93,5527.0,152.2309,152.6107,152.2234,152.6107,5527.0
2018-10-08 10:15:00,200.83,200.88,200.58,200.65,2800.0,152.5348,152.5727,152.3449,152.398,2800.0
2018-10-08 10:20:00,200.65,200.73,200.52,200.52,2100.0,152.398,152.4588,152.2993,152.2993,2100.0
2018-10-08 10:25:00,200.52,200.79,200.49,200.73,7490.0,152.2993,152.5044,152.2765,152.4588,7490.0
2018-10-08 10:30:00,200.74,200.91,200.49,200.59,6275.0,152.4664,152.5955,152.2765,152.3525,6275.0
2018-10-08 10:35:00,200.76,200.88,200.62,200.77,9000.0,152.4816,152.5727,152.3753,152.4892,9000.0
2018-10-08 10:40:00,200.82,200.94,200.64,200.93,8519.0,152.5272,152.6183,152.3904,152.6107,8519.0
2018-10-08 10:45:00,201.0,201.69,201.0,201.69,3613.0,152.6639,153.1879,152.6639,153.1879,3613.0
2018-10-08 10:50:00,201.7,201.7,201.38,201.38,5165.0,153.1955,153.1955,152.9525,152.9525,5165.0
2018-10-08 10:55:00,201.38,201.47,201.31,201.44,3227.0,152.9525,153.0208,152.8993,152.9981,3227.0
2018-10-08 11:00:00,201.35,201.57,201.24,201.39,5665.0,152.9297,153.0968,152.8462,152.9601,5665.0
2018-10-08 11:05:00,201.48,201.62,201.47,201.48,3300.0,153.0284,153.1348,153.0208,153.0284,3300.0
2018-10-08 11:10:00,201.62,201.62,201.46,201.46,7365.0,153.1348,153.1348,153.0133,153.0133,7365.0
2018-10-08 11:15:00,201.49,201.75,201.47,201.74,15789.0,153.036,153.2335,153.0208,153.2259,15789.0
2018-10-08 11:20:00,201.76,201.88,201.59,201.74,27429.0,153.2411,153.3323,153.112,153.2259,27429.0
2018-10-08 11:25:00,201.73,202.02,201.68,202.02,11150.0,153.2183,153.4386,153.1803,153.4386,11150.0
2018-10-08 11:30:00,201.9,202.12,201.66,202.03,13366.0,153.3474,153.5145,153.1652,153.4462,13366.0
2018-10-08 11:35:00,202.12,202.35,201.97,202.27,6263.0,153.5145,153.6892,153.4006,153.6285,6263.0
2018-10-08 11:40:00,202.22,202.41,201.99,202.13,11900.0,153.5905,153.7348,153.4158,153.5221,11900.0
2018-10-08 11:45:00,201.98,202.1,201.84,201.95,9620.0,153.4082,153.4993,153.3019,153.3854,9620.0
2018-10-08 11:50:00,201.84,201.86,201.5,201.53,2404.0,153.3019,153.3171,153.0436,153.0664,2404.0
2018-10-08 11:55:00,201.51,201.86,201.51,201.78,7940.0,153.0512,153.3171,153.0512,153.2563,7940.0
2018-10-08 12:00:00,201.73,201.8,201.59,201.72,1700.0,153.2183,153.2715,153.112,153.2107,1700.0
2018-10-08 12:05:00,201.8,201.83,201.58,201.77,7700.0,153.2715,153.2943,153.1044,153.2487,7700.0
2018-10-08 12:10:00,201.65,201.81,201.65,201.73,5723.0,153.1576,153.2791,153.1576,153.2183,5723.0
2018-10-08 12:15:00,201.75,201.78,201.65,201.7,3939.0,153.2335,153.2563,153.1576,153.1955,3939.0
2018-10-08 12:20:00,201.68,201.79,201.6,201.67,13300.0,153.1803,153.2639,153.1196,153.1728,13300.0
2018-10-08 12:25:00,201.67,201.71,201.42,201.53,5200.0,153.1728,153.2031,152.9829,153.0664,5200.0
2018-10-08 12:30:00,201.5,201.58,201.45,201.58,1300.0,153.0436,153.1044,153.0057,153.1044,1300.0
2018-10-08 12:35:00,201.51,201.55,201.38,201.44,1415.0,153.0512,153.0816,152.9525,152.9981,1415.0
2018-10-08 12:40:00,201.48,201.63,201.48,201.63,1800.0,153.0284,153.1424,153.0284,153.1424,1800.0
2018-10-08 12:45:00,201.65,201.91,201.61,201.82,10925.0,153.1576,153.355,153.1272,153.2867,10925.0
2018-10-08 12:50:00,201.81,202.0,201.73,201.9,8933.0,153.2791,153.4234,153.2183,153.3474,8933.0
2018-10-08 12:55:00,201.95,202.21,201.93,202.16,11148.0,153.3854,153.5829,153.3702,153.5449,11148.0
2018-10-08 13:00:00,202.26,202.37,202.2,202.3,9551.0,153.6209,153.7044,153.5753,153.6513,9551.0
2018-10-08 13:05:00,202.34,202.34,201.96,201.96,9025.0,153.6816,153.6816,153.393,153.393,9025.0
2018-10-08 13:10:00,202.08,202.24,201.97,202.2,10730.0,153.4842,153.6057,153.4006,153.5753,10730.0
2018-10-08 13:15:00,202.2,202.2,202.05,202.05,4948.0,153.5753,153.5753,153.4614,153.4614,4948.0
2018-10-08 13:20:00,202.09,202.11,201.98,202.09,3564.0,153.4918,153.5069,153.4082,153.4918,3564.0
2018-10-08 13:25:00,202.11,202.16,201.85,201.85,10971.0,153.5069,153.5449,153.3095,153.3095,10971.0
2018-10-08 13:30:00,201.9,202.03,201.87,201.88,5513.0,153.3474,153.4462,153.3247,153.3323,5513.0
2018-10-08 13:35:00,201.9,201.94,201.82,201.85,6960.0,153.3474,153.3778,153.2867,153.3095,6960.0
2018-10-08 13:40:00,201.86,201.89,201.76,201.83,4056.0,153.3171,153.3398,153.2411,153.2943,4056.0
2018-10-08 13:45:00,201.84,202.14,201.84,202.02,3837.0,153.3019,153.5297,153.3019,153.4386,3837.0
2018-10-08 13:50:00,202.01,202.1,201.95,201.95,3638.0,153.431,153.4993,153.3854,153.3854,3638.0
2018-10-08 13:55:00,201.9,202.02,201.77,201.84,5044.0,153.3474,153.4386,153.2487,153.3019,5044.0
2018-10-08 14:00:00,201.86,201.95,201.81,201.92,4200.0,153.3171,153.3854,153.2791,153.3626,4200.0
2018-10-08 14:05:00,201.94,201.95,201.83,201.9,7006.0,153.3778,153.3854,153.2943,153.3474,7006.0
2018-10-08 14:10:00,201.86,201.98,201.74,201.98,10444.0,153.3171,153.4082,153.2259,153.4082,10444.0
2018-10-08 14:15:00,201.98,202.1,201.96,202.09,9366.0,153.4082,153.4993,153.393,153.4918,9366.0
2018-10-08 14:20:00,202.09,202.24,201.96,201.96,3960.0,153.4918,153.6057,153.393,153.393,3960.0
2018-10-08 14:25:00,201.9,202.22,201.9,202.12,5435.0,153.3474,153.5905,153.3474,153.5145,5435.0
2018-10-08 14:30:00,202.15,202.15,202.04,202.11,5000.0,153.5373,153.5373,153.4538,153.5069,5000.0
2018-10-08 14:35:00,202.1,202.21,202.02,202.19,4102.0,153.4993,153.5829,153.4386,153.5677,4102.0
2018-10-08 14:40:00,202.16,202.16,202.09,202.16,4787.0,153.5449,153.5449,153.4918,153.5449,4787.0
2018-10-08 14:45:00,202.13,202.15,201.94,201.96,9882.0,153.5221,153.5373,153.3778,153.393,9882.0
2018-10-08 14:50:00,201.94,202.0,201.92,201.95,2766.0,153.3778,153.4234,153.3626,153.3854,2766.0
2018-10-08 14:55:00,202.0,202.0,201.86,201.86,5186.0,153.4234,153.4234,153.3171,153.3171,5186.0
2018-10-08 15:00:00,201.92,201.95,201.79,201.79,3353.0,153.3626,153.3854,153.2639,153.2639,3353.0
2018-10-08 15:05:00,201.75,201.75,201.59,201.64,5755.0,153.2335,153.2335,153.112,153.15,5755.0
2018-10-08 15:10:00,201.66,201.72,201.38,201.38,10379.0,153.1652,153.2107,152.9525,152.9525,10379.0
2018-10-08 15:15:00,201.39,201.45,201.06,201.08,5192.0,152.9601,153.0057,152.7094,152.7246,5192.0
2018-10-08 15:20:00,201.05,201.22,201.0,201.07,10221.0,152.7018,152.831,152.6639,152.717,10221.0
2018-10-08 15:25:00,201.03,201.26,201.0,201.19,15430.0,152.6867,152.8613,152.6639,152.8082,15430.0
2018-10-08 15:30:00,201.2,201.5,201.15,201.5,7111.0,152.8158,153.0436,152.7778,153.0436,7111.0
2018-10-08 15:35:00,201.54,201.59,201.44,201.49,8202.0,153.074,153.112,152.9981,153.036,8202.0
2018-10-08 15:40:00,201.51,201.77,201.49,201.64,8700.0,153.0512,153.2487,153.036,153.15,8700.0
2018-10-08 15:45:00,201.67,201.67,201.46,201.56,11605.0,153.1728,153.1728,153.0133,153.0892,11605.0
2018-10-08 15:50:00,201.58,201.59,201.5,201.55,15546.0,153.1044,153.112,153.0436,153.0816,15546.0
2018-10-08 15:55:00,201.51,201.54,201.16,201.2,53715.0,153.0512,153.074,152.7854,152.8158,53715.0
2018-10-09 09:30:00,201.45,201.45,200.56,200.57,11224.0,153.0057,153.0057,152.3297,152.3373,11224.0
2018-10-09 09:35:00,200.83,200.83,199.75,199.75,4495.0,152.5348,152.5348,151.7145,151.7145,4495.0
2018-10-09 09:40:00,200.01,200.71,199.84,200.38,5102.0,151.9119,152.4436,151.7828,152.193,5102.0
2018-10-09 09:45:00,200.58,201.35,200.58,200.96,12652.0,152.3449,152.9297,152.3449,152.6335,12652.0
2018-10-09 09:50:00,201.1,201.31,200.62,200.62,1900.0,152.7398,152.8993,152.3753,152.3753,1900.0
2018-10-09 09:55:00,200.8,200.8,200.35,200.47,6389.0,152.512,152.512,152.1702,152.2613,6389.0
2018-10-09 10:00:00,200.62,200.74,200.1,200.74,6008.0,152.3753,152.4664,151.9803,152.4664,6008.0
2018-10-09 10:05:00,200.82,201.09,200.79,201.09,5468.0,152.5272,152.7322,152.5044,152.7322,5468.0
2018-10-09 10:10:00,201.1,201.32,201.07,201.25,3271.0,152.7398,152.9069,152.717,152.8538,3271.0
2018-10-09 10:15:00,201.25,201.32,200.91,200.91,1993.0,152.8538,152.9069,152.5955,152.5955,1993.0
2018-10-09 10:20:00,201.05,201.09,200.72,200.95,6227.0,152.7018,152.7322,152.4512,152.6259,6227.0
2018-10-09 10:25:00,200.83,200.83,200.64,200.71,2818.0,152.5348,152.5348,152.3904,152.4436,2818.0
2018-10-09 10:30:00,200.67,200.75,200.47,200.64,4286.0,152.4132,152.474,152.2613,152.3904,4286.0
2018-10-09 10:35:00,200.65,200.65,200.38,200.41,3310.0,152.398,152.398,152.193,152.2158,3310.0
2018-10-09 10:40:00,200.47,200.7,200.46,200.52,3180.0,152.2613,152.436,152.2537,152.2993,3180.0
2018-10-09 10:45:00,200.49,200.51,200.28,200.34,5518.0,152.2765,152.2917,152.117,152.1626,5518.0
2018-10-09 10:50:00,200.46,201.08,200.46,200.86,3922.0,152.2537,152.7246,152.2537,152.5575,3922.0
2018-10-09 10:55:00,200.86,200.96,200.54,200.54,2600.0,152.5575,152.6335,152.3145,152.3145,2600.0
2018-10-09 11:00:00,200.71,201.01,200.71,200.95,6255.0,152.4436,152.6715,152.4436,152.6259,6255.0
2018-10-09 11:05:00,201.0,201.13,200.95,201.09,6600.0,152.6639,152.7626,152.6259,152.7322,6600.0
2018-10-09 11:10:00,201.15,201.26,200.65,200.74,8438.0,152.7778,152.8613,152.398,152.4664,8438.0
2018-10-09 11:15:00,200.79,200.8,200.44,200.71,14890.0,152.5044,152.512,152.2385,152.4436,14890.0
2018-10-09 11:20:00,200.72,201.17,200.72,201.07,8383.0,152.4512,152.793,152.4512,152.717,8383.0
2018-10-09 11:25:00,201.0,201.14,200.96,201.1,6286.0,152.6639,152.7702,152.6335,152.7398,6286.0
2018-10-09 11:30:00,201.01,201.01,200.67,200.67,7004.0,152.6715,152.6715,152.4132,152.4132,7004.0
2018-10-09 11:35:00,200.69,200.77,200.58,200.67,5292.0,152.4284,152.4892,152.3449,152.4132,5292.0
2018-10-09 11:40:00,200.62,200.85,200.62,200.71,5400.0,152.3753,152.5499,152.3753,152.4436,5400.0
2018-10-09 11:45:00,200.77,200.86,200.77,200.78,2100.0,152.4892,152.5575,152.4892,152.4968,2100.0
2018-10-09 11:50:00,200.53,200.53,200.23,200.23,2213.0,152.3069,152.3069,152.079,152.079,2213.0
2018-10-09 11:55:00,200.17,200.43,200.17,200.43,3830.0,152.0335,152.2309,152.0335,152.2309,3830.0
2018-10-09 12:00:00,200.5,200.54,200.3,200.4,1250.0,152.2841,152.3145,152.1322,152.2082,1250.0
2018-10-09 12:05:00,200.31,200.31,200.03,200.03,4100.0,152.1398,152.1398,151.9271,151.9271,4100.0
2018-10-09 12:10:00,199.9,200.13,199.82,200.1,5530.0,151.8284,152.0031,151.7676,151.9803,5530.0
2018-10-09 12:15:00,200.11,200.19,199.89,200.05,6379.0,151.9879,152.0487,151.8208,151.9423,6379.0
2018-10-09 12:20:00,200.04,200.09,199.93,200.05,5400.0,151.9347,151.9727,151.8512,151.9423,5400.0
2018-10-09 12:25:00,200.11,200.24,200.1,200.15,4263.0,151.9879,152.0866,151.9803,152.0183,4263.0
2018-10-09 12:30:00,200.18,200.32,200.15,200.25,3247.0,152.0411,152.1474,152.0183,152.0942,3247.0
2018-10-09 12:35:00,200.35,200.45,200.33,200.39,5507.0,152.1702,152.2461,152.155,152.2006,5507.0
2018-10-09 12:40:00,200.35,200.41,200.21,200.3,3800.0,152.1702,152.2158,152.0639,152.1322,3800.0
2018-10-09 12:45:00,200.3,200.49,200.18,200.4,3908.0,152.1322,152.2765,152.0411,152.2082,3908.0
2018-10-09 12:50:00,200.45,200.53,200.41,200.45,4312.0,152.2461,152.3069,152.2158,152.2461,4312.0
2018-10-09 12:55:00,200.45,200.54,200.28,200.28,4203.0,152.2461,152.3145,152.117,152.117,4203.0
2018-10-09 13:00:00,200.39,200.39,200.37,200.39,700.0,152.2006,152.2006,152.1854,152.2006,700.0
2018-10-09 13:05:00,200.27,200.4,200.27,200.4,5200.0,152.1094,152.2082,152.1094,152.2082,5200.0
2018-10-09 13:10:00,200.36,200.36,200.22,200.28,2721.0,152.1778,152.1778,152.0714,152.117,2721.0
2018-10-09 13:15:00,200.2,200.25,199.9,199.9,5530.0,152.0563,152.0942,151.8284,151.8284,5530.0
2018-10-09 13:20:00,199.94,200.02,199.9,199.98,6302.0,151.8588,151.9195,151.8284,151.8892,6302.0
2018-10-09 13:25:00,199.96,200.01,199.95,200.01,497.0,151.874,151.9119,151.8664,151.9119,497.0
2018-10-09 13:30:00,199.91,200.15,199.91,200.03,3600.0,151.836,152.0183,151.836,151.9271,3600.0
2018-10-09 13:35:00,200.01,200.15,200.01,200.07,2250.0,151.9119,152.0183,151.9119,151.9575,2250.0
2018-10-09 13:40:00,200.03,200.17,200.03,200.17,900.0,151.9271,152.0335,151.9271,152.0335,900.0
2018-10-09 13:45:00,200.14,200.19,200.07,200.19,700.0,152.0107,152.0487,151.9575,152.0487,700.0
2018-10-09 13:50:00,200.23,200.45,200.23,200.43,1300.0,152.079,152.2461,152.079,152.2309,1300.0
2018-10-09 13:55:00,200.36,200.67,200.36,200.63,2088.0,152.1778,152.4132,152.1778,152.3829,2088.0
2018-10-09 14:00:00,200.63,200.66,200.53,200.53,5755.0,152.3829,152.4056,152.3069,152.3069,5755.0
2018-10-09 14:05:00,200.54,200.59,200.43,200.47,3000.0,152.3145,152.3525,152.2309,152.2613,3000.0
2018-10-09 14:10:00,200.54,200.55,200.46,200.55,4405.0,152.3145,152.3221,152.2537,152.3221,4405.0
2018-10-09 14:15:00,200.47,200.55,200.36,200.54,10474.0,152.2613,152.3221,152.1778,152.3145,10474.0
2018-10-09 14:20:00,200.55,200.71,200.55,200.64,8676.0,152.3221,152.4436,152.3221,152.3904,8676.0
2018-10-09 14:25:00,200.65,200.74,200.53,200.69,13606.0,152.398,152.4664,152.3069,152.4284,13606.0
2018-10-09 14:30:00,200.73,200.73,200.63,200.63,3348.0,152.4588,152.4588,152.3829,152.3829,3348.0
2018-10-09 14:35:00,200.56,200.66,200.55,200.62,2208.0,152.3297,152.4056,152.3221,152.3753,2208.0
2018-10-09 14:40:00,200.68,200.7,200.63,200.67,17111.0,152.4208,152.436,152.3829,152.4132,17111.0
2018-10-09 14:45:00,200.65,200.7,200.58,200.7,2710.0,152.398,152.436,152.3449,152.436,2710.0
2018-10-09 14:50:00,200.67,200.82,200.64,200.82,11462.0,152.4132,152.5272,152.3904,152.5272,11462.0
2018-10-09 14:55:00,200.87,200.95,200.67,200.67,5527.0,152.5651,152.6259,152.4132,152.4132,5527.0
2018-10-09 15:00:00,200.75,200.85,200.53,200.62,2819.0,152.474,152.5499,152.3069,152.3753,2819.0
2018-10-09 15:05:00,200.61,200.71,200.56,200.56,2889.0,152.3677,152.4436,152.3297,152.3297,2889.0
2018-10-09 15:10:00,200.59,200.73,200.59,200.66,2681.0,152.3525,152.4588,152.3525,152.4056,2681.0
2018-10-09 15:15:00,200.67,200.67,200.47,200.5,4245.0,152.4132,152.4132,152.2613,152.2841,4245.0
2018-10-09 15:20:00,200.5,200.59,200.43,200.45,5899.0,152.2841,152.3525,152.2309,152.2461,5899.0
2018-10-09 15:25:00,200.42,200.43,200.31,200.37,6768.0,152.2234,152.2309,152.1398,152.1854,6768.0
2018-10-09 15:30:00,200.35,200.46,200.28,200.45,5305.0,152.1702,152.2537,152.117,152.2461,5305.0
2018-10-09 15:35:00,200.46,200.64,200.46,200.6,6546.0,152.2537,152.3904,152.2537,152.3601,6546.0
2018-10-09 15:40:00,200.66,200.71,200.54,200.57,9342.0,152.4056,152.4436,152.3145,152.3373,9342.0
2018-10-09 15:45:00,200.58,200.68,200.57,200.67,13105.0,152.3449,152.4208,152.3373,152.4132,13105.0
2018-10-09 15:50:00,200.66,200.72,200.63,200.68,25247.0,152.4056,152.4512,152.3829,152.4208,25247.0
2018-10-09 15:55:00,200.67,200.96,200.65,200.93,51921.0,152.4132,152.6335,152.398,152.6107,51921.0
2018-10-10 09:30:00,200.55,200.55,199.86,200.05,10818.0,152.3221,152.3221,151.798,151.9423,10818.0
2018-10-10 09:35:00,199.97,200.69,199.96,200.69,3358.0,151.8816,152.4284,151.874,152.4284,3358.0
2018-10-10 09:40:00,200.69,200.95,200.67,200.92,2943.0,152.4284,152.6259,152.4132,152.6031,2943.0
2018-10-10 09:45:00,201.54,201.54,201.29,201.31,6031.0,153.074,153.074,152.8841,152.8993,6031.0
2018-10-10 09:50:00,201.41,201.5,201.38,201.38,1645.0,152.9753,153.0436,152.9525,152.9525,1645.0
2018-10-10 09:55:00,201.53,201.85,201.45,201.71,6595.0,153.0664,153.3095,153.0057,153.2031,6595.0
2018-10-10 10:00:00,201.7,201.77,201.5,201.74,5005.0,153.1955,153.2487,153.0436,153.2259,5005.0
2018-10-10 10:05:00,201.61,201.67,201.47,201.52,10928.0,153.1272,153.1728,153.0208,153.0588,10928.0
2018-10-10 10:10:00,201.55,201.66,200.91,201.17,6536.0,153.0816,153.1652,152.5955,152.793,6536.0
2018-10-10 10:15:00,201.18,201.49,201.18,201.35,3400.0,152.8006,153.036,152.8006,152.9297,3400.0
2018-10-10 10:20:00,201.38,201.41,201.21,201.35,3579.0,152.9525,152.9753,152.8234,152.9297,3579.0
2018-10-10 10:25:00,201.35,201.35,200.45,200.45,4337.0,152.9297,152.9297,152.2461,152.2461,4337.0
2018-10-10 10:30:00,200.44,200.44,200.13,200.18,4519.0,152.2385,152.2385,152.0031,152.0411,4519.0
2018-10-10 10:35:00,200.21,200.54,200.2,200.54,1400.0,152.0639,152.3145,152.0563,152.3145,1400.0
2018-10-10 10:40:00,200.57,200.79,200.46,200.46,1710.0,152.3373,152.5044,152.2537,152.2537,1710.0
2018-10-10 10:45:00,200.53,200.89,200.53,200.84,1600.0,152.3069,152.5803,152.3069,152.5423,1600.0
2018-10-10 10:50:00,201.0,201.25,200.95,201.15,790.0,152.6639,152.8538,152.6259,152.7778,790.0
2018-10-10 10:55:00,201.19,201.46,201.1,201.3,2268.0,152.8082,153.0133,152.7398,152.8917,2268.0
2018-10-10 11:00:00,201.43,201.44,200.99,201.0,3876.0,152.9905,152.9981,152.6563,152.6639,3876.0
2018-10-10 11:05:00,201.05,201.68,201.05,201.68,11784.0,152.7018,153.1803,152.7018,153.1803,11784.0
2018-10-10 11:10:00,201.77,202.0,201.77,201.91,7100.0,153.2487,153.4234,153.2487,153.355,7100.0
2018-10-10 11:15:00,202.0,202.04,201.71,201.92,3511.0,153.4234,153.4538,153.2031,153.3626,3511.0
2018-10-10 11:20:00,201.85,201.91,201.69,201.69,18978.0,153.3095,153.355,153.1879,153.1879,18978.0
2018-10-10 11:25:00,201.72,202.1,201.69,201.69,21032.0,153.2107,153.4993,153.1879,153.1879,21032.0
2018-10-10 11:30:00,201.64,201.72,201.51,201.51,14265.0,153.15,153.2107,153.0512,153.0512,14265.0
2018-10-10 11:35:00,201.7,201.7,201.36,201.36,800.0,153.1955,153.1955,152.9373,152.9373,800.0
2018-10-10 11:40:00,201.49,201.49,201.17,201.17,1209.0,153.036,153.036,152.793,152.793,1209.0
2018-10-10 11:45:00,201.15,201.35,201.06,201.35,1602.0,152.7778,152.9297,152.7094,152.9297,1602.0
2018-10-10 11:50:00,201.36,201.57,201.35,201.45,700.0,152.9373,153.0968,152.9297,153.0057,700.0
2018-10-10 11:55:00,201.61,201.92,201.61,201.77,16709.0,153.1272,153.3626,153.1272,153.2487,16709.0
2018-10-10 12:00:00,201.79,202.0,201.73,201.93,7936.0,153.2639,153.4234,153.2183,153.3702,7936.0
2018-10-10 12:05:00,201.89,201.96,201.85,201.91,6834.0,153.3398,153.393,153.3095,153.355,6834.0
2018-10-10 12:10:00,201.87,201.98,201.67,201.86,6651.0,153.3247,153.4082,153.1728,153.3171,6651.0
2018-10-10 12:15:00,201.9,201.93,201.83,201.83,4265.0,153.3474,153.3702,153.2943,153.2943,4265.0
2018-10-10 12:20:00,201.78,201.89,201.78,201.78,1239.0,153.2563,153.3398,153.2563,153.2563,1239.0
2018-10-10 12:25:00,201.78,201.91,201.78,201.91,771.0,153.2563,153.355,153.2563,153.355,771.0
2018-10-10 12:30:00,201.9,201.93,201.81,201.81,2200.0,153.3474,153.3702,153.2791,153.2791,2200.0
2018-10-10 12:35:00,201.86,201.97,201.76,201.76,4400.0,153.3171,153.4006,153.2411,153.2411,4400.0
2018-10-10 12:40:00,201.74,201.91,201.7,201.88,2200.0,153.2259,153.355,153.1955,153.3323,2200.0
2018-10-10 12:45:00,201.89,201.98,201.86,201.89,5275.0,153.3398,153.4082,153.3171,153.3398,5275.0
2018-10-10 12:50:00,201.92,201.92,201.7,201.73,1800.0,153.3626,153.3626,153.1955,153.2183,1800.0
2018-10-10 12:55:00,201.81,201.84,201.58,201.77,2400.0,153.2791,153.3019,153.1044,153.2487,2400.0
2018-10-10 13:00:00,201.66,201.67,201.29,201.29,1727.0,153.1652,153.1728,152.8841,152.8841,1727.0
2018-10-10 13:05:00,201.23,201.3,201.13,201.13,800.0,152.8386,152.8917,152.7626,152.7626,800.0
2018-10-10 13:10:00,201.1,201.29,200.99,201.24,1470.0,152.7398,152.8841,152.6563,152.8462,1470.0
2018-10-10 13:15:00,201.29,201.47,201.27,201.47,600.0,152.8841,153.0208,152.8689,153.0208,600.0
2018-10-10 13:20:00,201.5,201.52,201.36,201.37,1378.0,153.0436,153.0588,152.9373,152.9449,1378.0
2018-10-10 13:25:00,201.33,201.35,201.23,201.31,1300.0,152.9145,152.9297,152.8386,152.8993,1300.0
2018-10-10 13:30:00,201.35,201.53,201.28,201.44,1999.0,152.9297,153.0664,152.8765,152.9981,1999.0
2018-10-10 13:35:00,201.56,201.81,201.52,201.81,1000.0,153.0892,153.2791,153.0588,153.2791,1000.0
2018-10-10 13:40:00,201.87,201.94,201.74,201.83,1900.0,153.3247,153.3778,153.2259,153.2943,1900.0
2018-10-10 13:45:00,201.85,201.95,201.58,201.73,9932.0,153.3095,153.3854,153.1044,153.2183,9932.0
2018-10-10 13:50:00,201.6,201.71,201.56,201.67,1900.0,153.1196,153.2031,153.0892,153.1728,1900.0
2018-10-10 13:55:00,201.62,201.62,201.38,201.45,1400.0,153.1348,153.1348,152.9525,153.0057,1400.0
2018-10-10 14:00:00,201.46,201.46,201.34,201.34,1900.0,153.0133,153.0133,152.9221,152.9221,1900.0
2018-10-10 14:05:00,201.35,201.51,201.26,201.38,1491.0,152.9297,153.0512,152.8613,152.9525,1491.0
2018-10-10 14:10:00,201.37,201.54,201.37,201.43,1016.0,152.9449,153.074,152.9449,152.9905,1016.0
2018-10-10 14:15:00,201.43,201.54,201.31,201.32,3664.0,152.9905,153.074,152.8993,152.9069,3664.0
2018-10-10 14:20:00,201.29,201.29,201.13,201.24,1600.0,152.8841,152.8841,152.7626,152.8462,1600.0
2018-10-10 14:25:00,201.24,201.24,201.06,201.23,2400.0,152.8462,152.8462,152.7094,152.8386,2400.0
2018-10-10 14:30:00,201.13,201.13,200.63,200.64,4700.0,152.7626,152.7626,152.3829,152.3904,4700.0
2018-10-10 14:35:00,200.71,201.01,200.71,201.01,1032.0,152.4436,152.6715,152.4436,152.6715,1032.0
2018-10-10 14:40:00,200.96,201.02,200.58,200.76,11299.0,152.6335,152.6791,152.3449,152.4816,11299.0
2018-10-10 14:45:00,200.68,200.76,200.6,200.71,3801.0,152.4208,152.4816,152.3601,152.4436,3801.0
2018-10-10 14:50:00,200.69,200.81,200.6,200.61,2100.0,152.4284,152.5196,152.3601,152.3677,2100.0
2018-10-10 14:55:00,200.69,200.7,200.48,200.49,2600.0,152.4284,152.436,152.2689,152.2765,2600.0
2018-10-10 15:00:00,200.43,200.58,200.37,200.44,4927.0,152.2309,152.3449,152.1854,152.2385,4927.0
2018-10-10 15:05:00,200.44,200.53,200.4,200.44,3701.0,152.2385,152.3069,152.2082,152.2385,3701.0
2018-10-10 15:10:00,200.42,200.5,200.15,200.33,8104.0,152.2234,152.2841,152.0183,152.155,8104.0
2018-10-10 15:15:00,200.26,200.33,200.08,200.29,9100.0,152.1018,152.155,151.9651,152.1246,9100.0
2018-10-10 15:20:00,200.34,200.53,200.32,200.53,1601.0,152.1626,152.3069,152.1474,152.3069,1601.0
2018-10-10 15:25:00,200.51,200.64,200.35,200.62,6988.0,152.2917,152.3904,152.1702,152.3753,6988.0
2018-10-10 15:30:00,200.61,200.61,200.28,200.31,11172.0,152.3677,152.3677,152.117,152.1398,11172.0
2018-10-10 15:35:00,200.28,200.32,200.02,200.07,10401.0,152.117,152.1474,151.9195,151.9575,10401.0
2018-10-10 15:40:00,200.01,200.01,199.61,199.7,6600.0,151.9119,151.9119,151.6081,151.6765,6600.0
2018-10-10 15:45:00,199.66,199.72,199.35,199.64,9701.0,151.6461,151.6917,151.4107,151.6309,9701.0
2018-10-10 15:50:00,199.61,199.74,198.92,198.92,20012.0,151.6081,151.7069,151.0841,151.0841,20012.0
2018-10-10 15:55:00,198.98,198.98,198.56,198.68,49328.0,151.1296,151.1296,150.8106,150.9018,49328.0
2018-10-11 09:30:00,199.88,200.0,197.68,198.04,18400.0,151.8132,151.9044,150.1423,150.4157,18400.0
2018-10-11 09:35:00,198.09,199.15,198.02,198.81,10598.0,150.4537,151.2588,150.4005,151.0005,10598.0
2018-10-11 09:40:00,198.87,199.25,198.73,199.25,20162.0,151.0461,151.3347,150.9398,151.3347,20162.0
2018-10-11 09:45:00,199.26,199.39,197.93,197.94,17688.0,151.3423,151.441,150.3321,150.3397,17688.0
2018-10-11 09:50:00,197.91,198.23,197.78,197.92,17583.0,150.317,150.56,150.2182,150.3245,17583.0
2018-10-11 09:55:00,197.8,197.92,197.63,197.81,17076.0,150.2334,150.3245,150.1043,150.241,17076.0
2018-10-11 10:00:00,197.83,199.04,197.83,198.9,3544.0,150.2562,151.1752,150.2562,151.0689,3544.0
2018-10-11 10:05:00,198.9,199.47,198.89,198.99,41977.0,151.0689,151.5018,151.0613,151.1372,41977.0
2018-10-11 10:10:00,199.0,199.45,198.83,199.23,16880.0,151.1448,151.4866,151.0157,151.3195,16880.0
2018-10-11 10:15:00,199.12,199.44,199.0,199.25,3624.0,151.236,151.479,151.1448,151.3347,3624.0
2018-10-11 10:20:00,199.15,199.15,198.77,198.82,2900.0,151.2588,151.2588,150.9701,151.0081,2900.0
2018-10-11 10:25:00,198.87,199.26,198.66,198.66,6679.0,151.0461,151.3423,150.8866,150.8866,6679.0
2018-10-11 10:30:00,198.44,198.74,198.41,198.74,5191.0,150.7195,150.9474,150.6967,150.9474,5191.0
2018-10-11 10:35:00,198.6,198.99,198.45,198.99,9588.0,150.841,151.1372,150.7271,151.1372,9588.0
2018-10-11 10:40:00,198.91,199.47,198.91,199.35,1328.0,151.0765,151.5018,151.0765,151.4107,1328.0
2018-10-11 10:45:00,199.26,199.53,199.26,199.35,1700.0,151.3423,151.5474,151.3423,151.4107,1700.0
2018-10-11 10:50:00,199.25,199.53,199.12,199.53,26823.0,151.3347,151.5474,151.236,151.5474,26823.0
2018-10-11 10:55:00,199.45,199.5,198.49,198.49,10259.0,151.4866,151.5246,150.7575,150.7575,10259.0
2018-10-11 11:00:00,198.48,198.48,197.92,197.99,6599.0,150.7499,150.7499,150.3245,150.3777,6599.0
2018-10-11 11:05:00,198.13,198.47,198.11,198.4,3100.0,150.484,150.7423,150.4689,150.6891,3100.0
2018-10-11 11:10:00,198.4,198.62,198.21,198.62,2573.0,150.6891,150.8562,150.5448,150.8562,2573.0
2018-10-11 11:15:00,198.6,198.97,198.48,198.76,8440.0,150.841,151.122,150.7499,150.9625,8440.0
2018-10-11 11:20:00,198.86,198.97,198.62,198.76,13469.0,151.0385,151.122,150.8562,150.9625,13469.0
2018-10-11 11:25:00,198.72,198.87,198.58,198.69,20052.0,150.9322,151.0461,150.8258,150.9094,20052.0
2018-10-11 11:30:00,198.62,199.12,198.55,199.07,9834.0,150.8562,151.236,150.803,151.198,9834.0
2018-10-11 11:35:00,199.1,199.26,198.93,199.0,7238.0,151.2208,151.3423,151.0917,151.1448,7238.0
2018-10-11 11:40:00,198.91,198.91,198.55,198.74,2905.0,151.0765,151.0765,150.803,150.9474,2905.0
2018-10-11 11:45:00,198.61,198.7,198.33,198.6,5111.0,150.8486,150.917,150.636,150.841,5111.0
2018-10-11 11:50:00,198.58,199.1,198.53,199.04,4473.0,150.8258,151.2208,150.7879,151.1752,4473.0
2018-10-11 11:55:00,199.06,199.17,198.95,199.04,5021.0,151.1904,151.2739,151.1069,151.1752,5021.0
2018-10-11 12:00:00,199.03,199.09,198.66,198.66,3398.0,151.1676,151.2132,150.8866,150.8866,3398.0
2018-10-11 12:05:00,198.74,198.78,198.48,198.48,2658.0,150.9474,150.9777,150.7499,150.7499,2658.0
2018-10-11 12:10:00,198.46,198.51,198.27,198.28,15000.0,150.7347,150.7727,150.5904,150.598,15000.0
2018-10-11 12:15:00,198.22,198.54,198.14,198.53,6600.0,150.5524,150.7954,150.4916,150.7879,6600.0
2018-10-11 12:20:00,198.56,198.95,198.56,198.88,9600.0,150.8106,151.1069,150.8106,151.0537,9600.0
2018-10-11 12:25:00,198.88,199.1,198.67,199.0,6373.0,151.0537,151.2208,150.8942,151.1448,6373.0
2018-10-11 12:30:00,199.04,199.16,198.97,199.09,2685.0,151.1752,151.2664,151.122,151.2132,2685.0
2018-10-11 12:35:00,199.09,199.13,198.94,199.13,11081.0,151.2132,151.2436,151.0993,151.2436,11081.0
2018-10-11 12:40:00,199.12,199.21,199.07,199.09,8597.0,151.236,151.3043,151.198,151.2132,8597.0
2018-10-11 12:45:00,199.09,199.31,199.05,199.15,11540.0,151.2132,151.3803,151.1828,151.2588,11540.0
2018-10-11 12:50:00,199.07,199.28,198.91,198.91,8542.0,151.198,151.3575,151.0765,151.0765,8542.0
2018-10-11 12:55:00,198.94,199.06,198.88,198.98,4450.0,151.0993,151.1904,151.0537,151.1296,4450.0
2018-10-11 13:00:00,198.98,199.08,198.95,199.0,5900.0,151.1296,151.2056,151.1069,151.1448,5900.0
2018-10-11 13:05:00,198.94,198.97,198.85,198.85,6747.0,151.0993,151.122,151.0309,151.0309,6747.0
2018-10-11 13:10:00,198.85,198.87,198.7,198.8,18495.0,151.0309,151.0461,150.917,150.9929,18495.0
2018-10-11 13:15:00,198.76,198.95,198.74,198.81,12963.0,150.9625,151.1069,150.9474,151.0005,12963.0
2018-10-11 13:20:00,198.81,198.9,198.67,198.9,7800.0,151.0005,151.0689,150.8942,151.0689,7800.0
2018-10-11 13:25:00,198.85,198.94,198.82,198.86,7766.0,151.0309,151.0993,151.0081,151.0385,7766.0
2018-10-11 13:30:00,198.81,198.94,198.72,198.75,4508.0,151.0005,151.0993,150.9322,150.9549,4508.0
2018-10-11 13:35:00,198.72,198.77,198.66,198.77,6272.0,150.9322,150.9701,150.8866,150.9701,6272.0
2018-10-11 13:40:00,198.72,198.75,198.55,198.67,8300.0,150.9322,150.9549,150.803,150.8942,8300.0
2018-10-11 13:45:00,198.64,198.77,198.59,198.62,7800.0,150.8714,150.9701,150.8334,150.8562,7800.0
2018-10-11 13:50:00,198.63,198.63,198.45,198.59,7064.0,150.8638,150.8638,150.7271,150.8334,7064.0
2018-10-11 13:55:00,198.59,198.91,198.59,198.78,6225.0,150.8334,151.0765,150.8334,150.9777,6225.0
2018-10-11 14:00:00,198.73,198.9,198.62,198.74,7887.0,150.9398,151.0689,150.8562,150.9474,7887.0
2018-10-11 14:05:00,198.75,198.83,198.71,198.77,4317.0,150.9549,151.0157,150.9246,150.9701,4317.0
2018-10-11 14:10:00,198.72,198.78,198.51,198.6,17677.0,150.9322,150.9777,150.7727,150.841,17677.0
2018-10-11 14:15:00,198.61,198.61,198.17,198.3,17725.0,150.8486,150.8486,150.5144,150.6132,17725.0
2018-10-11 14:20:00,198.25,198.37,198.19,198.27,13738.0,150.5752,150.6663,150.5296,150.5904,13738.0
2018-10-11 14:25:00,198.28,198.3,198.08,198.11,14288.0,150.598,150.6132,150.4461,150.4689,14288.0
2018-10-11 14:30:00,198.04,198.11,197.31,197.31,6346.0,150.4157,150.4689,149.8612,149.8612,6346.0
2018-10-11 14:35:00,197.31,197.31,196.79,196.79,6800.0,149.8612,149.8612,149.4663,149.4663,6800.0
2018-10-11 14:40:00,196.73,196.84,195.9,195.9,8093.0,149.4207,149.5043,148.7903,148.7903,8093.0
2018-10-11 14:45:00,195.82,196.05,195.33,195.98,6871.0,148.7296,148.9042,148.3574,148.8511,6871.0
2018-10-11 14:50:00,195.91,196.46,195.88,196.27,10606.0,148.7979,149.2156,148.7751,149.0713,10606.0
2018-10-11 14:55:00,196.31,196.62,196.23,196.61,9616.0,149.1017,149.3372,149.041,149.3296,9616.0
2018-10-11 15:00:00,196.51,196.84,196.39,196.84,8461.0,149.2536,149.5043,149.1625,149.5043,8461.0
2018-10-11 15:05:00,196.81,196.81,196.37,196.37,8030.0,149.4815,149.4815,149.1473,149.1473,8030.0
2018-10-11 15:10:00,196.3,196.9,196.16,196.82,15493.0,149.0941,149.5498,148.9878,149.4891,15493.0
2018-10-11 15:15:00,196.81,197.48,196.81,197.48,8445.0,149.4815,149.9904,149.4815,149.9904,8445.0
2018-10-11 15:20:00,197.57,197.58,197.05,197.34,7614.0,150.0587,150.0663,149.6638,149.884,7614.0
2018-10-11 15:25:00,197.36,197.37,197.01,197.22,7458.0,149.8992,149.9068,149.6334,149.7929,7458.0
2018-10-11 15:30:00,197.17,197.36,196.84,196.85,11504.0,149.7549,149.8992,149.5043,149.5119,11504.0
2018-10-11 15:35:00,196.79,196.79,196.23,196.64,7708.0,149.4663,149.4663,149.041,149.3524,7708.0
2018-10-11 15:40:00,196.63,196.64,196.34,196.47,17626.0,149.3448,149.3524,149.1245,149.2232,17626.0
2018-10-11 15:45:00,196.46,196.65,196.1,196.17,22504.0,149.2156,149.36,148.9422,148.9954,22504.0
2018-10-11 15:50:00,196.1,196.46,196.07,196.11,26025.0,148.9422,149.2156,148.9194,148.9498,26025.0
2018-10-11 15:55:00,196.12,196.3,195.67,195.68,58633.0,148.9574,149.0941,148.6156,148.6232,58633.0
2018-10-12 09:30:00,196.2,197.19,195.25,195.31,22494.0,149.0182,149.7701,148.2966,148.3422,22494.0
2018-10-12 09:35:00,195.56,196.11,195.48,195.93,32663.0,148.5321,148.9498,148.4713,148.8131,32663.0
2018-10-12 09:40:00,196.08,196.62,195.74,196.22,8592.0,148.927,149.3372,148.6688,149.0334,8592.0
2018-10-12 09:45:00,196.26,197.2,196.17,196.53,6102.0,149.0637,149.7777,148.9954,149.2688,6102.0
2018-10-12 09:50:00,196.55,196.86,195.93,196.0,10137.0,149.284,149.5195,148.8131,148.8663,10137.0
2018-10-12 09:55:00,196.11,196.53,195.85,195.95,29449.0,148.9498,149.2688,148.7523,148.8283,29449.0
2018-10-12 10:00:00,195.89,196.49,195.88,196.3,14206.0,148.7827,149.2384,148.7751,149.0941,14206.0
2018-10-12 10:05:00,196.23,196.41,195.96,195.98,5227.0,149.041,149.1777,148.8359,148.8511,5227.0
2018-10-12 10:10:00,195.97,196.32,195.87,196.12,12067.0,148.8435,149.1093,148.7675,148.9574,12067.0
2018-10-12 10:15:00,196.08,196.08,195.38,195.38,23732.0,148.927,148.927,148.3954,148.3954,23732.0
2018-10-12 10:20:00,195.38,195.96,195.37,195.55,13036.0,148.3954,148.8359,148.3878,148.5245,13036.0
2018-10-12 10:25:00,195.63,195.8,195.32,195.32,12660.0,148.5852,148.7144,148.3498,148.3498,12660.0
2018-10-12 10:30:00,195.38,195.69,195.14,195.43,11000.0,148.3954,148.6308,148.2131,148.4333,11000.0
2018-10-12 10:35:00,195.31,195.5,195.22,195.36,12719.0,148.3422,148.4865,148.2738,148.3802,12719.0
2018-10-12 10:40:00,195.41,195.56,195.24,195.37,11823.0,148.4181,148.5321,148.289,148.3878,11823.0
2018-10-12 10:45:00,195.33,195.75,195.19,195.75,4696.0,148.3574,148.6764,148.2511,148.6764,4696.0
2018-10-12 10:50:00,195.71,195.71,195.22,195.39,12510.0,148.646,148.646,148.2738,148.403,12510.0
2018-10-12 10:55:00,195.39,195.57,195.29,195.57,10004.0,148.403,148.5397,148.327,148.5397,10004.0
2018-10-12 11:00:00,195.52,195.54,195.3,195.38,6460.0,148.5017,148.5169,148.3346,148.3954,6460.0
2018-10-12 11:05:00,195.37,195.99,195.37,195.75,4000.0,148.3878,148.8587,148.3878,148.6764,4000.0
2018-10-12 11:10:00,195.86,196.04,195.73,195.87,5701.0,148.7599,148.8966,148.6612,148.7675,5701.0
2018-10-12 11:15:00,195.78,195.92,195.68,195.84,7393.0,148.6992,148.8055,148.6232,148.7447,7393.0
2018-10-12 11:20:00,195.75,195.8,195.48,195.69,10349.0,148.6764,148.7144,148.4713,148.6308,10349.0
2018-10-12 11:25:00,195.65,195.74,195.43,195.56,6140.0,148.6004,148.6688,148.4333,148.5321,6140.0
2018-10-12 11:30:00,195.55,195.78,195.49,195.49,4284.0,148.5245,148.6992,148.4789,148.4789,4284.0
2018-10-12 11:35:00,195.49,195.75,195.44,195.55,6800.0,148.4789,148.6764,148.4409,148.5245,6800.0
2018-10-12 11:40:00,195.52,196.07,195.42,196.07,5280.0,148.5017,148.9194,148.4257,148.9194,5280.0
2018-10-12 11:45:00,195.97,196.26,195.97,196.16,6600.0,148.8435,149.0637,148.8435,148.9878,6600.0
2018-10-12 11:50:00,196.22,196.28,195.9,195.91,4292.0,149.0334,149.0789,148.7903,148.7979,4292.0
2018-10-12 11:55:00,195.93,196.23,195.82,196.23,3289.0,148.8131,149.041,148.7296,149.041,3289.0
2018-10-12 12:00:00,196.2,196.49,196.15,196.22,2400.0,149.0182,149.2384,148.9802,149.0334,2400.0
2018-10-12 12:05:00,196.17,196.21,195.89,196.02,12500.0,148.9954,149.0258,148.7827,148.8815,12500.0
2018-10-12 12:10:00,196.05,196.63,196.0,196.62,19201.0,148.9042,149.3448,148.8663,149.3372,19201.0
2018-10-12 12:15:00,196.57,196.6,196.22,196.29,7950.0,149.2992,149.322,149.0334,149.0865,7950.0
2018-10-12 12:20:00,196.15,196.4,196.15,196.27,2339.0,148.9802,149.1701,148.9802,149.0713,2339.0
2018-10-12 12:25:00,196.26,196.3,195.86,196.02,6100.0,149.0637,149.0941,148.7599,148.8815,6100.0
2018-10-12 12:30:00,196.03,196.3,195.9,196.13,7100.0,148.8891,149.0941,148.7903,148.965,7100.0
2018-10-12 12:35:00,196.06,196.06,195.77,195.79,13388.0,148.9118,148.9118,148.6916,148.7068,13388.0
2018-10-12 12:40:00,195.76,195.94,195.72,195.83,8700.0,148.684,148.8207,148.6536,148.7371,8700.0
2018-10-12 12:45:00,195.72,195.85,195.56,195.59,3521.0,148.6536,148.7523,148.5321,148.5549,3521.0
2018-10-12 12:50:00,195.48,195.63,195.25,195.27,6283.0,148.4713,148.5852,148.2966,148.3118,6283.0
2018-10-12 12:55:00,195.31,195.42,195.13,195.21,6302.0,148.3422,148.4257,148.2055,148.2662,6302.0
2018-10-12 13:00:00,195.19,195.47,195.11,195.28,11384.0,148.2511,148.4637,148.1903,148.3194,11384.0
2018-10-12 13:05:00,195.38,195.62,195.32,195.57,10168.0,148.3954,148.5776,148.3498,148.5397,10168.0
2018-10-12 13:10:00,195.57,196.09,195.57,195.81,11983.0,148.5397,148.9346,148.5397,148.722,11983.0
2018-10-12 13:15:00,195.8,195.95,195.66,195.69,3582.0,148.7144,148.8283,148.608,148.6308,3582.0
2018-10-12 13:20:00,195.7,196.0,195.57,195.64,7629.0,148.6384,148.8663,148.5397,148.5928,7629.0
2018-10-12 13:25:00,195.62,195.63,195.26,195.28,3609.0,148.5776,148.5852,148.3042,148.3194,3609.0
2018-10-12 13:30:00,195.29,195.29,194.93,194.94,5969.0,148.327,148.327,148.0536,148.0612,5969.0
2018-10-12 13:35:00,194.9,194.9,194.53,194.57,10497.0,148.0308,148.0308,147.7498,147.7801,10497.0
2018-10-12 13:40:00,194.69,195.17,194.58,195.17,17052.0,147.8713,148.2359,147.7877,148.2359,17052.0
2018-10-12 13:45:00,195.34,195.73,195.33,195.73,4148.0,148.365,148.6612,148.3574,148.6612,4148.0
2018-10-12 13:50:00,195.73,195.82,195.5,195.72,7256.0,148.6612,148.7296,148.4865,148.6536,7256.0
2018-10-12 13:55:00,195.67,195.76,195.49,195.49,5910.0,148.6156,148.684,148.4789,148.4789,5910.0
2018-10-12 14:00:00,195.5,195.56,195.27,195.28,6137.0,148.4865,148.5321,148.3118,148.3194,6137.0
2018-10-12 14:05:00,195.36,195.52,195.27,195.33,4744.0,148.3802,148.5017,148.3118,148.3574,4744.0
2018-10-12 14:10:00,195.21,195.34,194.98,194.98,8827.0,148.2662,148.365,148.0916,148.0916,8827.0
2018-10-12 14:15:00,195.05,195.44,195.05,195.26,5932.0,148.1447,148.4409,148.1447,148.3042,5932.0
2018-10-12 14:20:00,195.29,195.46,195.02,195.07,7912.0,148.327,148.4561,148.1219,148.1599,7912.0
2018-10-12 14:25:00,195.07,195.42,194.98,195.42,11357.0,148.1599,148.4257,148.0916,148.4257,11357.0
2018-10-12 14:30:00,195.4,195.57,195.32,195.44,7618.0,148.4106,148.5397,148.3498,148.4409,7618.0
2018-10-12 14:35:00,195.47,195.72,195.44,195.7,5378.0,148.4637,148.6536,148.4409,148.6384,5378.0
2018-10-12 14:40:00,195.75,195.92,195.69,195.74,9198.0,148.6764,148.8055,148.6308,148.6688,9198.0
2018-10-12 14:45:00,195.77,195.83,195.49,195.64,11041.0,148.6916,148.7371,148.4789,148.5928,11041.0
2018-10-12 14:50:00,195.64,196.32,195.64,196.31,13437.0,148.5928,149.1093,148.5928,149.1017,13437.0
2018-10-12 14:55:00,196.38,196.62,196.24,196.33,7462.0,149.1549,149.3372,149.0485,149.1169,7462.0
2018-10-12 15:00:00,196.26,196.51,195.9,196.05,6168.0,149.0637,149.2536,148.7903,148.9042,6168.0
2018-10-12 15:05:00,196.0,196.46,195.99,196.36,6350.0,148.8663,149.2156,148.8587,149.1397,6350.0
2018-10-12 15:10:00,196.41,196.8,196.41,196.75,12027.0,149.1777,149.4739,149.1777,149.4359,12027.0
2018-10-12 15:15:00,196.7,196.7,196.51,196.56,5904.0,149.3979,149.3979,149.2536,149.2916,5904.0
2018-10-12 15:20:00,196.61,196.9,196.6,196.9,9087.0,149.3296,149.5498,149.322,149.5498,9087.0
2018-10-12 15:25:00,196.91,197.37,196.91,197.31,7026.0,149.5574,149.9068,149.5574,149.8612,7026.0
2018-10-12 15:30:00,197.3,197.33,197.09,197.27,17116.0,149.8536,149.8764,149.6941,149.8309,17116.0
2018-10-12 15:35:00,197.24,197.24,196.76,196.81,12493.0,149.8081,149.8081,149.4435,149.4815,12493.0
2018-10-12 15:40:00,196.79,197.15,196.68,197.15,18497.0,149.4663,149.7397,149.3827,149.7397,18497.0
2018-10-12 15:45:00,197.18,197.39,196.84,197.18,18550.0,149.7625,149.922,149.5043,149.7625,18550.0
2018-10-12 15:50:00,197.25,197.4,197.15,197.21,33785.0,149.8157,149.9296,149.7397,149.7853,33785.0
2018-10-12 15:55:00,197.23,197.42,196.79,196.84,60427.0,149.8005,149.9448,149.4663,149.5043,60427.0
2018-10-15 09:30:00,196.34,198.02,196.31,197.75,14327.0,149.1245,150.4005,149.1017,150.1954,14327.0
2018-10-15 09:35:00,197.69,198.14,197.29,197.88,4926.0,150.1499,150.4916,149.846,150.2942,4926.0
2018-10-15 09:40:00,197.89,198.18,197.73,198.05,8912.0,150.3018,150.522,150.1802,150.4233,8912.0
2018-10-15 09:45:00,198.02,198.67,197.89,198.56,6186.0,150.4005,150.8942,150.3018,150.8106,6186.0
2018-10-15 09:50:00,198.54,198.54,198.15,198.23,3430.0,150.7954,150.7954,150.4992,150.56,3430.0
2018-10-15 09:55:00,198.16,198.84,198.14,198.15,4981.0,150.5068,151.0233,150.4916,150.4992,4981.0
2018-10-15 10:00:00,197.97,198.55,197.96,198.3,3850.0,150.3625,150.803,150.3549,150.6132,3850.0
2018-10-15 10:05:00,198.13,198.28,198.11,198.24,1521.0,150.484,150.598,150.4689,150.5676,1521.0
2018-10-15 10:10:00,198.24,198.25,197.52,197.71,3262.0,150.5676,150.5752,150.0207,150.165,3262.0
2018-10-15 10:15:00,197.86,198.38,197.86,198.34,1000.0,150.279,150.6739,150.279,150.6435,1000.0
2018-10-15 10:20:00,198.76,199.18,198.65,199.02,13977.0,150.9625,151.2815,150.879,151.16,13977.0
2018-10-15 10:25:00,199.24,199.56,199.12,199.28,3997.0,151.3271,151.5702,151.236,151.3575,3997.0
2018-10-15 10:30:00,199.17,199.34,199.0,199.04,3769.0,151.2739,151.4031,151.1448,151.1752,3769.0
2018-10-15 10:35:00,198.96,199.4,198.85,199.27,2533.0,151.1144,151.4486,151.0309,151.3499,2533.0
2018-10-15 10:40:00,199.16,199.79,199.16,199.69,7707.0,151.2664,151.7449,151.2664,151.6689,7707.0
2018-10-15 10:45:00,199.81,200.24,199.64,199.65,7603.0,151.76,152.0866,151.6309,151.6385,7603.0
2018-10-15 10:50:00,199.56,199.65,199.26,199.65,1200.0,151.5702,151.6385,151.3423,151.6385,1200.0
2018-10-15 10:55:00,199.5,199.68,199.5,199.68,2001.0,151.5246,151.6613,151.5246,151.6613,2001.0
2018-10-15 11:00:00,199.5,199.65,199.44,199.57,2114.0,151.5246,151.6385,151.479,151.5778,2114.0
2018-10-15 11:05:00,199.28,199.28,198.73,198.8,7900.0,151.3575,151.3575,150.9398,150.9929,7900.0
2018-10-15 11:10:00,198.71,198.98,198.7,198.77,3313.0,150.9246,151.1296,150.917,150.9701,3313.0
2018-10-15 11:15:00,198.84,199.26,198.84,199.02,4841.0,151.0233,151.3423,151.0233,151.16,4841.0
2018-10-15 11:20:00,199.16,199.16,198.75,198.86,4705.0,151.2664,151.2664,150.9549,151.0385,4705.0
2018-10-15 11:25:00,198.76,199.47,198.66,199.47,3930.0,150.9625,151.5018,150.8866,151.5018,3930.0
2018-10-15 11:30:00,199.68,199.68,199.17,199.23,2300.0,151.6613,151.6613,151.2739,151.3195,2300.0
2018-10-15 11:35:00,199.22,199.22,198.85,198.85,1936.0,151.3119,151.3119,151.0309,151.0309,1936.0
2018-10-15 11:40:00,198.79,198.9,198.76,198.76,653.0,150.9853,151.0689,150.9625,150.9625,653.0
2018-10-15 11:45:00,198.6,198.7,198.49,198.52,2866.0,150.841,150.917,150.7575,150.7803,2866.0
2018-10-15 11:50:00,198.6,198.86,198.6,198.86,1894.0,150.841,151.0385,150.841,151.0385,1894.0
2018-10-15 11:55:00,198.95,198.97,198.85,198.85,900.0,151.1069,151.122,151.0309,151.0309,900.0
2018-10-15 12:00:00,198.74,198.89,198.62,198.69,2509.0,150.9474,151.0613,150.8562,150.9094,2509.0
2018-10-15 12:05:00,198.71,198.71,198.43,198.49,1243.0,150.9246,150.9246,150.7119,150.7575,1243.0
2018-10-15 12:10:00,198.55,198.88,198.41,198.88,1921.0,150.803,151.0537,150.6967,151.0537,1921.0
2018-10-15 12:15:00,198.84,198.97,198.75,198.96,1801.0,151.0233,151.122,150.9549,151.1144,1801.0
2018-10-15 12:20:00,199.12,199.29,199.06,199.16,1200.0,151.236,151.3651,151.1904,151.2664,1200.0
2018-10-15 12:25:00,199.4,199.4,199.03,199.05,1800.0,151.4486,151.4486,151.1676,151.1828,1800.0
2018-10-15 12:30:00,199.04,199.05,198.81,199.05,2200.0,151.1752,151.1828,151.0005,151.1828,2200.0
2018-10-15 12:35:00,198.79,198.97,198.79,198.93,2100.0,150.9853,151.122,150.9853,151.0917,2100.0
2018-10-15 12:40:00,198.94,199.1,198.93,198.98,1499.0,151.0993,151.2208,151.0917,151.1296,1499.0
2018-10-15 12:45:00,199.11,199.35,198.99,199.24,3961.0,151.2284,151.4107,151.1372,151.3271,3961.0
2018-10-15 12:50:00,199.17,199.21,199.17,199.2,700.0,151.2739,151.3043,151.2739,151.2967,700.0
2018-10-15 12:55:00,199.26,199.31,199.18,199.21,1331.0,151.3423,151.3803,151.2815,151.3043,1331.0
2018-10-15 13:00:00,199.28,199.49,199.17,199.49,2000.0,151.3575,151.517,151.2739,151.517,2000.0
2018-10-15 13:05:00,199.48,199.5,199.3,199.4,1711.0,151.5094,151.5246,151.3727,151.4486,1711.0
2018-10-15 13:10:00,199.4,199.4,199.15,199.15,1750.0,151.4486,151.4486,151.2588,151.2588,1750.0
2018-10-15 13:15:00,199.23,199.46,199.23,199.44,1200.0,151.3195,151.4942,151.3195,151.479,1200.0
2018-10-15 13:20:00,199.37,199.37,199.15,199.33,4500.0,151.4259,151.4259,151.2588,151.3955,4500.0
2018-10-15 13:25:00,199.38,199.45,199.22,199.34,4300.0,151.4334,151.4866,151.3119,151.4031,4300.0
2018-10-15 13:30:00,199.47,199.63,199.35,199.63,2600.0,151.5018,151.6233,151.4107,151.6233,2600.0
2018-10-15 13:35:00,199.56,199.65,199.53,199.65,1300.0,151.5702,151.6385,151.5474,151.6385,1300.0
2018-10-15 13:40:00,199.67,199.7,199.44,199.49,4676.0,151.6537,151.6765,151.479,151.517,4676.0
2018-10-15 13:45:00,199.44,199.45,199.18,199.18,700.0,151.479,151.4866,151.2815,151.2815,700.0
2018-10-15 13:50:00,199.24,199.33,199.01,199.33,3508.0,151.3271,151.3955,151.1524,151.3955,3508.0
2018-10-15 13:55:00,199.33,199.73,199.26,199.38,8570.0,151.3955,151.6993,151.3423,151.4334,8570.0
2018-10-15 14:00:00,199.32,199.39,199.24,199.32,2699.0,151.3879,151.441,151.3271,151.3879,2699.0
2018-10-15 14:05:00,199.3,199.33,199.11,199.27,2812.0,151.3727,151.3955,151.2284,151.3499,2812.0
2018-10-15 14:10:00,199.23,199.34,199.08,199.31,2894.0,151.3195,151.4031,151.2056,151.3803,2894.0
2018-10-15 14:15:00,199.28,199.37,199.24,199.34,1600.0,151.3575,151.4259,151.3271,151.4031,1600.0
2018-10-15 14:20:00,199.43,199.68,199.29,199.36,3554.0,151.4714,151.6613,151.3651,151.4183,3554.0
2018-10-15 14:25:00,199.49,199.49,199.34,199.35,1300.0,151.517,151.517,151.4031,151.4107,1300.0
2018-10-15 14:30:00,199.25,199.63,199.25,199.63,2602.0,151.3347,151.6233,151.3347,151.6233,2602.0
2018-10-15 14:35:00,199.52,199.63,199.52,199.63,1765.0,151.5398,151.6233,151.5398,151.6233,1765.0
2018-10-15 14:40:00,199.75,200.06,199.72,199.85,5029.0,151.7145,151.9499,151.6917,151.7904,5029.0
2018-10-15 14:45:00,199.78,199.8,199.65,199.8,1643.0,151.7373,151.7524,151.6385,151.7524,1643.0
2018-10-15 14:50:00,199.84,200.07,199.84,200.07,2348.0,151.7828,151.9575,151.7828,151.9575,2348.0
2018-10-15 14:55:00,199.92,200.1,199.88,200.1,1400.0,151.8436,151.9803,151.8132,151.9803,1400.0
2018-10-15 15:00:00,200.02,200.15,199.53,199.53,3011.0,151.9195,152.0183,151.5474,151.5474,3011.0
2018-10-15 15:05:00,199.62,199.72,199.38,199.51,3200.0,151.6157,151.6917,151.4334,151.5322,3200.0
2018-10-15 15:10:00,199.52,199.62,199.22,199.28,2718.0,151.5398,151.6157,151.3119,151.3575,2718.0
2018-10-15 15:15:00,199.2,199.36,199.14,199.26,2900.0,151.2967,151.4183,151.2512,151.3423,2900.0
2018-10-15 15:20:00,199.16,199.57,199.15,199.33,4039.0,151.2664,151.5778,151.2588,151.3955,4039.0
2018-10-15 15:25:00,199.22,199.45,199.22,199.22,4777.0,151.3119,151.4866,151.3119,151.3119,4777.0
2018-10-15 15:30:00,199.2,199.2,198.94,199.06,5720.0,151.2967,151.2967,151.0993,151.1904,5720.0
2018-10-15 15:35:00,199.03,199.27,198.99,199.24,6191.0,151.1676,151.3499,151.1372,151.3271,6191.0
2018-10-15 15:40:00,199.21,199.44,199.13,199.22,7693.0,151.3043,151.479,151.2436,151.3119,7693.0
2018-10-15 15:45:00,199.18,199.2,198.75,198.75,11788.0,151.2815,151.2967,150.9549,150.9549,11788.0
2018-10-15 15:50:00,198.78,198.92,198.38,198.54,16184.0,150.9777,151.0841,150.6739,150.7954,16184.0
2018-10-15 15:55:00,198.47,198.55,198.19,198.25,51825.0,150.7423,150.803,150.5296,150.5752,51825.0
2018-10-16 09:30:00,198.46,198.94,197.74,198.21,16501.0,150.7347,151.0993,150.1878,150.5448,16501.0
2018-10-16 09:35:00,198.31,199.01,198.25,198.74,7308.0,150.6208,151.1524,150.5752,150.9474,7308.0
2018-10-16 09:40:00,198.32,198.41,197.73,198.41,5830.0,150.6284,150.6967,150.1802,150.6967,5830.0
2018-10-16 09:45:00,198.43,198.8,198.02,198.05,4398.0,150.7119,150.9929,150.4005,150.4233,4398.0
2018-10-16 09:50:00,197.91,198.02,197.74,197.9,3900.0,150.317,150.4005,150.1878,150.3094,3900.0
2018-10-16 09:55:00,197.91,198.08,197.72,197.95,7690.0,150.317,150.4461,150.1726,150.3473,7690.0
2018-10-16 10:00:00,198.15,198.44,198.09,198.43,3138.0,150.4992,150.7195,150.4537,150.7119,3138.0
2018-10-16 10:05:00,198.35,198.59,198.04,198.5,5140.0,150.6511,150.8334,150.4157,150.7651,5140.0
2018-10-16 10:10:00,198.5,198.94,198.5,198.94,2748.0,150.7651,151.0993,150.7651,151.0993,2748.0
2018-10-16 10:15:00,198.97,199.24,198.82,199.06,8956.0,151.122,151.3271,151.0081,151.1904,8956.0
2018-10-16 10:20:00,199.14,199.14,198.22,198.22,12828.0,151.2512,151.2512,150.5524,150.5524,12828.0
2018-10-16 10:25:00,198.38,198.55,198.34,198.42,5292.0,150.6739,150.803,150.6435,150.7043,5292.0
2018-10-16 10:30:00,198.42,198.49,198.19,198.19,5163.0,150.7043,150.7575,150.5296,150.5296,5163.0
2018-10-16 10:35:00,198.14,198.34,197.98,198.25,4783.0,150.4916,150.6435,150.3701,150.5752,4783.0
2018-10-16 10:40:00,198.24,198.25,197.94,198.04,4620.0,150.5676,150.5752,150.3397,150.4157,4620.0
2018-10-16 10:45:00,198.05,198.29,198.0,198.14,5700.0,150.4233,150.6056,150.3853,150.4916,5700.0
2018-10-16 10:50:00,198.12,198.67,198.0,198.65,8173.0,150.4765,150.8942,150.3853,150.879,8173.0
2018-10-16 10:55:00,198.62,198.67,198.22,198.22,5100.0,150.8562,150.8942,150.5524,150.5524,5100.0
2018-10-16 11:00:00,198.22,198.73,198.11,198.72,7396.0,150.5524,150.9398,150.4689,150.9322,7396.0
2018-10-16 11:05:00,198.75,199.19,198.65,199.15,5119.0,150.9549,151.2891,150.879,151.2588,5119.0
2018-10-16 11:10:00,199.22,199.23,198.75,198.96,4748.0,151.3119,151.3195,150.9549,151.1144,4748.0
2018-10-16 11:15:00,198.88,198.92,198.5,198.5,1000.0,151.0537,151.0841,150.7651,150.7651,1000.0
2018-10-16 11:20:00,198.63,198.85,198.63,198.81,5701.0,150.8638,151.0309,150.8638,151.0005,5701.0
2018-10-16 11:25:00,198.7,198.72,198.34,198.34,3903.0,150.917,150.9322,150.6435,150.6435,3903.0
2018-10-16 11:30:00,198.36,198.84,198.36,198.75,6175.0,150.6587,151.0233,150.6587,150.9549,6175.0
2018-10-16 11:35:00,198.72,198.9,198.7,198.86,2517.0,150.9322,151.0689,150.917,151.0385,2517.0
2018-10-16 11:40:00,198.91,198.99,198.83,198.83,2762.0,151.0765,151.1372,151.0157,151.0157,2762.0
2018-10-16 11:45:00,198.75,198.75,198.37,198.37,2326.0,150.9549,150.9549,150.6663,150.6663,2326.0
2018-10-16 11:50:00,198.37,198.58,198.21,198.58,5100.0,150.6663,150.8258,150.5448,150.8258,5100.0
2018-10-16 11:55:00,198.65,198.72,198.43,198.43,4300.0,150.879,150.9322,150.7119,150.7119,4300.0
2018-10-16 12:00:00,198.43,198.43,198.18,198.37,5312.0,150.7119,150.7119,150.522,150.6663,5312.0
2018-10-16 12:05:00,198.43,198.51,198.18,198.28,4992.0,150.7119,150.7727,150.522,150.598,4992.0
2018-10-16 12:10:00,198.23,198.23,197.85,197.85,3000.0,150.56,150.56,150.2714,150.2714,3000.0
2018-10-16 12:15:00,197.85,198.23,197.85,197.88,10605.0,150.2714,150.56,150.2714,150.2942,10605.0
2018-10-16 12:20:00,197.88,198.03,197.79,197.91,2713.0,150.2942,150.4081,150.2258,150.317,2713.0
2018-10-16 12:25:00,197.87,198.13,197.75,197.97,3576.0,150.2866,150.484,150.1954,150.3625,3576.0
2018-10-16 12:30:00,197.98,198.34,197.92,198.34,11186.0,150.3701,150.6435,150.3245,150.6435,11186.0
2018-10-16 12:35:00,198.38,198.5,198.17,198.35,5137.0,150.6739,150.7651,150.5144,150.6511,5137.0
2018-10-16 12:40:00,198.29,198.57,198.29,198.43,4881.0,150.6056,150.8182,150.6056,150.7119,4881.0
2018-10-16 12:45:00,198.4,198.43,198.2,198.27,3507.0,150.6891,150.7119,150.5372,150.5904,3507.0
2018-10-16 12:50:00,198.28,198.5,198.16,198.43,2769.0,150.598,150.7651,150.5068,150.7119,2769.0
2018-10-16 12:55:00,198.43,198.49,198.23,198.23,14660.0,150.7119,150.7575,150.56,150.56,14660.0
2018-10-16 13:00:00,198.18,198.18,197.97,198.03,3650.0,150.522,150.522,150.3625,150.4081,3650.0
2018-10-16 13:05:00,198.05,198.26,198.04,198.26,2200.0,150.4233,150.5828,150.4157,150.5828,2200.0
2018-10-16 13:10:00,198.13,198.13,197.99,198.05,2889.0,150.484,150.484,150.3777,150.4233,2889.0
2018-10-16 13:15:00,197.97,198.06,197.8,197.8,5287.0,150.3625,150.4309,150.2334,150.2334,5287.0
2018-10-16 13:20:00,197.87,198.06,197.83,198.06,5537.0,150.2866,150.4309,150.2562,150.4309,5537.0
2018-10-16 13:25:00,198.05,198.19,197.98,198.19,10140.0,150.4233,150.5296,150.3701,150.5296,10140.0
2018-10-16 13:30:00,198.27,198.43,198.23,198.42,4300.0,150.5904,150.7119,150.56,150.7043,4300.0
2018-10-16 13:35:00,198.43,198.43,198.31,198.39,2504.0,150.7119,150.7119,150.6208,150.6815,2504.0
2018-10-16 13:40:00,198.31,198.42,198.31,198.36,2170.0,150.6208,150.7043,150.6208,150.6587,2170.0
2018-10-16 13:45:00,198.33,198.42,198.22,198.42,4100.0,150.636,150.7043,150.5524,150.7043,4100.0
2018-10-16 13:50:00,198.49,198.57,198.39,198.41,16709.0,150.7575,150.8182,150.6815,150.6967,16709.0
2018-10-16 13:55:00,198.44,198.55,198.27,198.55,3843.0,150.7195,150.803,150.5904,150.803,3843.0
2018-10-16 14:00:00,198.63,198.76,198.62,198.76,4626.0,150.8638,150.9625,150.8562,150.9625,4626.0
2018-10-16 14:05:00,198.71,198.8,198.61,198.65,5453.0,150.9246,150.9929,150.8486,150.879,5453.0
2018-10-16 14:10:00,198.62,198.76,198.51,198.55,10426.0,150.8562,150.9625,150.7727,150.803,10426.0
2018-10-16 14:15:00,198.53,198.75,198.49,198.59,12302.0,150.7879,150.9549,150.7575,150.8334,12302.0
2018-10-16 14:20:00,198.55,198.72,198.53,198.58,12879.0,150.803,150.9322,150.7879,150.8258,12879.0
2018-10-16 14:25:00,198.65,199.45,198.62,199.45,16025.0,150.879,151.4866,150.8562,151.4866,16025.0
2018-10-16 14:30:00,199.39,199.72,199.21,199.72,3802.0,151.441,151.6917,151.3043,151.6917,3802.0
2018-10-16 14:35:00,199.64,199.78,199.55,199.55,6667.0,151.6309,151.7373,151.5626,151.5626,6667.0
2018-10-16 14:40:00,199.5,199.58,199.31,199.45,3718.0,151.5246,151.5854,151.3803,151.4866,3718.0
2018-10-16 14:45:00,199.45,199.59,199.36,199.58,5489.0,151.4866,151.5929,151.4183,151.5854,5489.0
2018-10-16 14:50:00,199.54,199.6,199.27,199.29,5621.0,151.555,151.6005,151.3499,151.3651,5621.0
2018-10-16 14:55:00,199.23,199.33,199.13,199.26,8347.0,151.3195,151.3955,151.2436,151.3423,8347.0
2018-10-16 15:00:00,199.25,199.29,199.06,199.06,18595.0,151.3347,151.3651,151.1904,151.1904,18595.0
2018-10-16 15:05:00,199.02,199.16,198.89,199.11,6937.0,151.16,151.2664,151.0613,151.2284,6937.0
2018-10-16 15:10:00,198.99,199.31,198.92,199.31,4300.0,151.1372,151.3803,151.0841,151.3803,4300.0
2018-10-16 15:15:00,199.3,199.42,199.22,199.42,4950.0,151.3727,151.4638,151.3119,151.4638,4950.0
2018-10-16 15:20:00,199.42,199.51,199.31,199.33,10414.0,151.4638,151.5322,151.3803,151.3955,10414.0
2018-10-16 15:25:00,199.37,199.37,198.94,198.94,6162.0,151.4259,151.4259,151.0993,151.0993,6162.0
2018-10-16 15:30:00,198.94,199.11,198.78,198.99,10298.0,151.0993,151.2284,150.9777,151.1372,10298.0
2018-10-16 15:35:00,199.06,199.17,198.93,199.14,9762.0,151.1904,151.2739,151.0917,151.2512,9762.0
2018-10-16 15:40:00,199.18,199.25,199.03,199.24,11486.0,151.2815,151.3347,151.1676,151.3271,11486.0
2018-10-16 15:45:00,199.31,199.39,199.22,199.29,18752.0,151.3803,151.441,151.3119,151.3651,18752.0
2018-10-16 15:50:00,199.4,199.42,199.18,199.19,17501.0,151.4486,151.4638,151.2815,151.2891,17501.0
2018-10-16 15:55:00,199.24,199.27,198.81,199.06,40565.0,151.3271,151.3499,151.0005,151.1904,40565.0
2018-10-17 09:30:00,199.09,199.37,198.57,198.89,7295.0,151.2132,151.4259,150.8182,151.0613,7295.0
2018-10-17 09:35:00,198.86,199.5,198.61,198.98,5357.0,151.0385,151.5246,150.8486,151.1296,5357.0
2018-10-17 09:40:00,199.1,199.17,198.55,198.55,2452.0,151.2208,151.2739,150.803,150.803,2452.0
2018-10-17 09:45:00,198.74,198.84,198.55,198.55,728.0,150.9474,151.0233,150.803,150.803,728.0
2018-10-17 09:50:00,198.45,198.71,198.3,198.3,1675.0,150.7271,150.9246,150.6132,150.6132,1675.0
2018-10-17 09:55:00,198.44,198.62,197.77,197.85,4332.0,150.7195,150.8562,150.2106,150.2714,4332.0
2018-10-17 10:00:00,198.03,198.24,197.56,197.56,3000.0,150.4081,150.5676,150.0511,150.0511,3000.0
2018-10-17 10:05:00,197.61,197.73,197.09,197.11,5848.0,150.0891,150.1802,149.6941,149.7093,5848.0
2018-10-17 10:10:00,197.33,197.53,197.19,197.51,2544.0,149.8764,150.0283,149.7701,150.0131,2544.0
2018-10-17 10:15:00,197.43,197.44,197.09,197.28,5494.0,149.9524,149.96,149.6941,149.8385,5494.0
2018-10-17 10:20:00,197.48,197.51,197.16,197.2,9985.0,149.9904,150.0131,149.7473,149.7777,9985.0
2018-10-17 10:25:00,197.38,197.49,197.02,197.1,3735.0,149.9144,149.998,149.641,149.7017,3735.0
2018-10-17 10:30:00,197.44,197.89,197.34,197.89,1832.0,149.96,150.3018,149.884,150.3018,1832.0
2018-10-17 10:35:00,197.94,198.33,197.94,198.08,3547.0,150.3397,150.636,150.3397,150.4461,3547.0
2018-10-17 10:40:00,198.08,198.15,197.58,197.78,4921.0,150.4461,150.4992,150.0663,150.2182,4921.0
2018-10-17 10:45:00,197.77,197.86,197.33,197.77,5513.0,150.2106,150.279,149.8764,150.2106,5513.0
2018-10-17 10:50:00,197.7,197.81,197.3,197.47,3104.0,150.1575,150.241,149.8536,149.9828,3104.0
2018-10-17 10:55:00,197.55,197.71,197.48,197.63,4289.0,150.0435,150.165,149.9904,150.1043,4289.0
2018-10-17 11:00:00,197.72,197.88,197.51,197.61,5933.0,150.1726,150.2942,150.0131,150.0891,5933.0
2018-10-17 11:05:00,197.79,197.79,197.17,197.4,3276.0,150.2258,150.2258,149.7549,149.9296,3276.0
2018-10-17 11:10:00,197.25,197.42,197.11,197.25,5809.0,149.8157,149.9448,149.7093,149.8157,5809.0
2018-10-17 11:15:00,197.23,197.24,196.82,196.82,8834.0,149.8005,149.8081,149.4891,149.4891,8834.0
2018-10-17 11:20:00,196.98,197.0,196.71,197.0,3400.0,149.6106,149.6258,149.4055,149.6258,3400.0
2018-10-17 11:25:00,197.21,197.59,197.2,197.51,1623.0,149.7853,150.0739,149.7777,150.0131,1623.0
2018-10-17 11:30:00,197.54,197.71,197.4,197.51,4967.0,150.0359,150.165,149.9296,150.0131,4967.0
2018-10-17 11:35:00,197.65,197.7,197.28,197.61,13391.0,150.1195,150.1575,149.8385,150.0891,13391.0
2018-10-17 11:40:00,197.61,198.08,197.51,198.06,1607.0,150.0891,150.4461,150.0131,150.4309,1607.0
2018-10-17 11:45:00,198.1,198.34,197.96,198.27,7345.0,150.4613,150.6435,150.3549,150.5904,7345.0
2018-10-17 11:50:00,198.31,198.52,198.24,198.52,2413.0,150.6208,150.7803,150.5676,150.7803,2413.0
2018-10-17 11:55:00,198.61,198.96,198.55,198.78,5241.0,150.8486,151.1144,150.803,150.9777,5241.0
2018-10-17 12:00:00,198.86,199.06,198.84,198.95,2299.0,151.0385,151.1904,151.0233,151.1069,2299.0
2018-10-17 12:05:00,198.86,199.02,198.74,198.74,3840.0,151.0385,151.16,150.9474,150.9474,3840.0
2018-10-17 12:10:00,198.52,198.67,198.5,198.64,1665.0,150.7803,150.8942,150.7651,150.8714,1665.0
2018-10-17 12:15:00,198.74,199.02,198.73,198.99,3100.0,150.9474,151.16,150.9398,151.1372,3100.0
2018-10-17 12:20:00,199.03,199.03,198.71,198.89,5234.0,151.1676,151.1676,150.9246,151.0613,5234.0
2018-10-17 12:25:00,199.02,199.21,198.99,199.21,2400.0,151.16,151.3043,151.1372,151.3043,2400.0
2018-10-17 12:30:00,199.21,199.21,198.95,199.05,3443.0,151.3043,151.3043,151.1069,151.1828,3443.0
2018-10-17 12:35:00,198.99,199.08,198.99,199.08,600.0,151.1372,151.2056,151.1372,151.2056,600.0
2018-10-17 12:40:00,199.17,199.25,199.07,199.22,2708.0,151.2739,151.3347,151.198,151.3119,2708.0
2018-10-17 12:45:00,199.2,199.2,198.82,199.05,2672.0,151.2967,151.2967,151.0081,151.1828,2672.0
2018-10-17 12:50:00,198.96,198.96,198.47,198.48,3000.0,151.1144,151.1144,150.7423,150.7499,3000.0
2018-10-17 12:55:00,198.57,198.81,198.56,198.81,1600.0,150.8182,151.0005,150.8106,151.0005,1600.0
2018-10-17 13:00:00,199.03,199.14,198.83,198.84,3514.0,151.1676,151.2512,151.0157,151.0233,3514.0
2018-10-17 13:05:00,198.8,199.04,198.8,198.9,2400.0,150.9929,151.1752,150.9929,151.0689,2400.0
2018-10-17 13:10:00,198.95,199.16,198.91,198.91,2588.0,151.1069,151.2664,151.0765,151.0765,2588.0
2018-10-17 13:15:00,198.97,199.0,198.79,198.88,7200.0,151.122,151.1448,150.9853,151.0537,7200.0
2018-10-17 13:20:00,198.91,199.04,198.83,198.97,7777.0,151.0765,151.1752,151.0157,151.122,7777.0
2018-10-17 13:25:00,198.97,199.09,198.88,199.02,4400.0,151.122,151.2132,151.0537,151.16,4400.0
2018-10-17 13:30:00,199.13,199.23,198.98,199.18,1750.0,151.2436,151.3195,151.1296,151.2815,1750.0
2018-10-17 13:35:00,199.12,199.26,199.06,199.15,4794.0,151.236,151.3423,151.1904,151.2588,4794.0
2018-10-17 13:40:00,199.11,199.2,199.01,199.16,10900.0,151.2284,151.2967,151.1524,151.2664,10900.0
2018-10-17 13:45:00,199.2,199.42,199.19,199.36,4762.0,151.2967,151.4638,151.2891,151.4183,4762.0
2018-10-17 13:50:00,199.37,199.47,199.31,199.31,2701.0,151.4259,151.5018,151.3803,151.3803,2701.0
2018-10-17 13:55:00,199.33,199.49,199.26,199.28,3754.0,151.3955,151.517,151.3423,151.3575,3754.0
2018-10-17 14:00:00,199.39,199.39,198.79,198.8,2800.0,151.441,151.441,150.9853,150.9929,2800.0
2018-10-17 14:05:00,198.85,199.02,198.85,198.92,3887.0,151.0309,151.16,151.0309,151.0841,3887.0
2018-10-17 14:10:00,198.84,198.95,198.61,198.72,5438.0,151.0233,151.1069,150.8486,150.9322,5438.0
2018-10-17 14:15:00,198.64,198.89,198.56,198.83,3200.0,150.8714,151.0613,150.8106,151.0157,3200.0
2018-10-17 14:20:00,198.79,198.97,198.69,198.82,7902.0,150.9853,151.122,150.9094,151.0081,7902.0
2018-10-17 14:25:00,198.77,198.82,198.54,198.54,3187.0,150.9701,151.0081,150.7954,150.7954,3187.0
2018-10-17 14:30:00,198.43,198.53,198.35,198.41,2624.0,150.7119,150.7879,150.6511,150.6967,2624.0
2018-10-17 14:35:00,198.32,198.47,198.32,198.47,1100.0,150.6284,150.7423,150.6284,150.7423,1100.0
2018-10-17 14:40:00,198.53,198.71,198.5,198.66,4383.0,150.7879,150.9246,150.7651,150.8866,4383.0
2018-10-17 14:45:00,198.64,198.7,198.58,198.58,2700.0,150.8714,150.917,150.8258,150.8258,2700.0
2018-10-17 14:50:00,198.59,198.84,198.58,198.65,7150.0,150.8334,151.0233,150.8258,150.879,7150.0
2018-10-17 14:55:00,198.73,198.81,198.64,198.64,10600.0,150.9398,151.0005,150.8714,150.8714,10600.0
2018-10-17 15:00:00,198.62,198.64,198.17,198.23,5650.0,150.8562,150.8714,150.5144,150.56,5650.0
2018-10-17 15:05:00,198.23,198.27,198.04,198.17,24842.0,150.56,150.5904,150.4157,150.5144,24842.0
2018-10-17 15:10:00,198.19,198.52,198.19,198.23,6588.0,150.5296,150.7803,150.5296,150.56,6588.0
2018-10-17 15:15:00,198.23,198.27,197.93,197.98,4051.0,150.56,150.5904,150.3321,150.3701,4051.0
2018-10-17 15:20:00,198.03,198.14,197.91,198.06,3648.0,150.4081,150.4916,150.317,150.4309,3648.0
2018-10-17 15:25:00,198.06,198.54,198.06,198.53,5922.0,150.4309,150.7954,150.4309,150.7879,5922.0
2018-10-17 15:30:00,198.51,198.61,198.13,198.3,6647.0,150.7727,150.8486,150.484,150.6132,6647.0
2018-10-17 15:35:00,198.39,198.4,198.2,198.28,7589.0,150.6815,150.6891,150.5372,150.598,7589.0
2018-10-17 15:40:00,198.22,198.33,197.68,197.78,9453.0,150.5524,150.636,150.1423,150.2182,9453.0
2018-10-17 15:45:00,197.81,197.84,197.39,197.7,20582.0,150.241,150.2638,149.922,150.1575,20582.0
2018-10-17 15:50:00,197.75,197.99,197.7,197.9,25605.0,150.1954,150.3777,150.1575,150.3094,25605.0
2018-10-17 15:55:00,197.86,198.12,197.79,198.09,45075.0,150.279,150.4765,150.2258,150.4537,45075.0
2018-10-18 09:30:00,198.1,198.31,197.78,198.21,12924.0,150.4613,150.6208,150.2182,150.5448,12924.0
2018-10-18 09:35:00,198.48,198.48,198.47,198.47,700.0,150.7499,150.7499,150.7423,150.7423,700.0
2018-10-18 09:40:00,198.33,199.22,198.33,199.22,3793.0,150.636,151.3119,150.636,151.3119,3793.0
2018-10-18 09:45:00,199.31,199.41,199.18,199.18,2116.0,151.3803,151.4562,151.2815,151.2815,2116.0
2018-10-18 09:50:00,199.06,199.06,198.72,198.81,926.0,151.1904,151.1904,150.9322,151.0005,926.0
2018-10-18 09:55:00,198.83,198.95,198.82,198.94,3832.0,151.0157,151.1069,151.0081,151.0993,3832.0
2018-10-18 10:00:00,199.03,199.33,199.02,199.27,3424.0,151.1676,151.3955,151.16,151.3499,3424.0
2018-10-18 10:05:00,199.11,199.15,198.66,198.78,3387.0,151.2284,151.2588,150.8866,150.9777,3387.0
2018-10-18 10:10:00,198.73,199.09,198.73,199.09,800.0,150.9398,151.2132,150.9398,151.2132,800.0
2018-10-18 10:15:00,199.12,199.39,199.11,199.3,1948.0,151.236,151.441,151.2284,151.3727,1948.0
2018-10-18 10:20:00,199.55,199.68,199.49,199.66,4325.0,151.5626,151.6613,151.517,151.6461,4325.0
2018-10-18 10:25:00,199.63,199.63,199.21,199.45,6802.0,151.6233,151.6233,151.3043,151.4866,6802.0
2018-10-18 10:30:00,199.36,199.5,198.93,198.93,8176.0,151.4183,151.5246,151.0917,151.0917,8176.0
2018-10-18 10:35:00,198.96,199.09,198.72,198.95,8375.0,151.1144,151.2132,150.9322,151.1069,8375.0
2018-10-18 10:40:00,199.01,199.02,198.75,198.94,11275.0,151.1524,151.16,150.9549,151.0993,11275.0
2018-10-18 10:45:00,198.94,199.04,198.76,198.83,7113.0,151.0993,151.1752,150.9625,151.0157,7113.0
2018-10-18 10:50:00,198.97,199.09,198.8,198.87,5779.0,151.122,151.2132,150.9929,151.0461,5779.0
2018-10-18 10:55:00,198.89,199.15,198.79,198.99,13346.0,151.0613,151.2588,150.9853,151.1372,13346.0
2018-10-18 11:00:00,199.11,199.26,198.92,199.03,20769.0,151.2284,151.3423,151.0841,151.1676,20769.0
2018-10-18 11:05:00,199.09,199.22,198.91,198.91,4948.0,151.2132,151.3119,151.0765,151.0765,4948.0
2018-10-18 11:10:00,198.97,199.1,198.93,199.06,4629.0,151.122,151.2208,151.0917,151.1904,4629.0
2018-10-18 11:15:00,199.11,199.15,199.0,199.07,11056.0,151.2284,151.2588,151.1448,151.198,11056.0
2018-10-18 11:20:00,199.03,199.26,199.03,199.05,17086.0,151.1676,151.3423,151.1676,151.1828,17086.0
2018-10-18 11:25:00,199.07,199.12,198.92,198.92,17376.0,151.198,151.236,151.0841,151.0841,17376.0
2018-10-18 11:30:00,198.89,199.09,198.69,198.73,8336.0,151.0613,151.2132,150.9094,150.9398,8336.0
2018-10-18 11:35:00,198.59,198.96,198.52,198.79,4478.0,150.8334,151.1144,150.7803,150.9853,4478.0
2018-10-18 11:40:00,198.8,199.08,198.8,199.08,6832.0,150.9929,151.2056,150.9929,151.2056,6832.0
2018-10-18 11:45:00,198.94,198.94,198.71,198.82,2523.0,151.0993,151.0993,150.9246,151.0081,2523.0
2018-10-18 11:50:00,198.7,198.72,198.42,198.43,2805.0,150.917,150.9322,150.7043,150.7119,2805.0
2018-10-18 11:55:00,198.58,198.61,198.19,198.19,3512.0,150.8258,150.8486,150.5296,150.5296,3512.0
2018-10-18 12:00:00,198.2,198.2,197.91,197.91,3650.0,150.5372,150.5372,150.317,150.317,3650.0
2018-10-18 12:05:00,197.88,198.09,197.87,198.09,1481.0,150.2942,150.4537,150.2866,150.4537,1481.0
2018-10-18 12:10:00,198.11,198.11,197.94,198.0,3051.0,150.4689,150.4689,150.3397,150.3853,3051.0
2018-10-18 12:15:00,197.95,197.95,197.69,197.72,2317.0,150.3473,150.3473,150.1499,150.1726,2317.0
2018-10-18 12:20:00,197.69,197.86,197.54,197.68,7642.0,150.1499,150.279,150.0359,150.1423,7642.0
2018-10-18 12:25:00,197.69,197.74,197.55,197.58,5979.0,150.1499,150.1878,150.0435,150.0663,5979.0
2018-10-18 12:30:00,197.55,197.65,197.41,197.6,6000.0,150.0435,150.1195,149.9372,150.0815,6000.0
2018-10-18 12:35:00,197.66,197.7,197.51,197.57,4140.0,150.1271,150.1575,150.0131,150.0587,4140.0
2018-10-18 12:40:00,197.62,198.09,197.58,198.04,5347.0,150.0967,150.4537,150.0663,150.4157,5347.0
2018-10-18 12:45:00,198.05,198.2,198.04,198.2,1249.0,150.4233,150.5372,150.4157,150.5372,1249.0
2018-10-18 12:50:00,198.18,198.18,197.95,198.02,8638.0,150.522,150.522,150.3473,150.4005,8638.0
2018-10-18 12:55:00,198.03,198.2,198.02,198.08,8549.0,150.4081,150.5372,150.4005,150.4461,8549.0
2018-10-18 13:00:00,198.09,198.09,197.9,198.01,4713.0,150.4537,150.4537,150.3094,150.3929,4713.0
2018-10-18 13:05:00,198.05,198.11,197.66,197.75,6098.0,150.4233,150.4689,150.1271,150.1954,6098.0
2018-10-18 13:10:00,197.76,197.77,197.58,197.61,1800.0,150.203,150.2106,150.0663,150.0891,1800.0
2018-10-18 13:15:00,197.58,197.64,197.43,197.43,3187.0,150.0663,150.1119,149.9524,149.9524,3187.0
2018-10-18 13:20:00,197.47,197.68,197.42,197.42,2703.0,149.9828,150.1423,149.9448,149.9448,2703.0
2018-10-18 13:25:00,197.43,197.55,197.43,197.44,1526.0,149.9524,150.0435,149.9524,149.96,1526.0
2018-10-18 13:30:00,197.47,197.64,197.3,197.59,5099.0,149.9828,150.1119,149.8536,150.0739,5099.0
2018-10-18 13:35:00,197.54,197.64,197.42,197.64,3249.0,150.0359,150.1119,149.9448,150.1119,3249.0
2018-10-18 13:40:00,197.52,197.52,197.03,197.13,3877.0,150.0207,150.0207,149.6486,149.7245,3877.0
2018-10-18 13:45:00,197.11,197.41,197.1,197.15,5102.0,149.7093,149.9372,149.7017,149.7397,5102.0
2018-10-18 13:50:00,197.24,197.31,196.83,196.98,3000.0,149.8081,149.8612,149.4967,149.6106,3000.0
2018-10-18 13:55:00,196.9,197.31,196.9,197.14,4067.0,149.5498,149.8612,149.5498,149.7321,4067.0
2018-10-18 14:00:00,197.13,197.32,197.08,197.28,7242.0,149.7245,149.8688,149.6865,149.8385,7242.0
2018-10-18 14:05:00,197.25,197.58,197.23,197.56,5610.0,149.8157,150.0663,149.8005,150.0511,5610.0
2018-10-18 14:10:00,197.5,197.51,197.26,197.27,3230.0,150.0055,150.0131,149.8233,149.8309,3230.0
2018-10-18 14:15:00,197.24,197.3,197.2,197.23,3433.0,149.8081,149.8536,149.7777,149.8005,3433.0
2018-10-18 14:20:00,197.27,197.52,197.23,197.46,4521.0,149.8309,150.0207,149.8005,149.9752,4521.0
2018-10-18 14:25:00,197.52,197.56,197.29,197.45,4348.0,150.0207,150.0511,149.846,149.9676,4348.0
2018-10-18 14:30:00,197.46,197.57,197.31,197.5,5037.0,149.9752,150.0587,149.8612,150.0055,5037.0
2018-10-18 14:35:00,197.53,197.86,197.48,197.65,5128.0,150.0283,150.279,149.9904,150.1195,5128.0
2018-10-18 14:40:00,197.64,197.97,197.59,197.97,14883.0,150.1119,150.3625,150.0739,150.3625,14883.0
2018-10-18 14:45:00,197.94,198.13,197.74,197.81,6219.0,150.3397,150.484,150.1878,150.241,6219.0
2018-10-18 14:50:00,197.85,198.07,197.83,198.06,4429.0,150.2714,150.4385,150.2562,150.4309,4429.0
2018-10-18 14:55:00,198.06,198.07,197.77,197.84,4333.0,150.4309,150.4385,150.2106,150.2638,4333.0
2018-10-18 15:00:00,197.91,197.93,197.61,197.61,4240.0,150.317,150.3321,150.0891,150.0891,4240.0
2018-10-18 15:05:00,197.67,197.7,197.53,197.56,3317.0,150.1347,150.1575,150.0283,150.0511,3317.0
2018-10-18 15:10:00,197.56,197.56,197.36,197.44,6129.0,150.0511,150.0511,149.8992,149.96,6129.0
2018-10-18 15:15:00,197.44,197.9,197.44,197.63,46214.0,149.96,150.3094,149.96,150.1043,46214.0
2018-10-18 15:20:00,197.68,197.86,197.52,197.85,8696.0,150.1423,150.279,150.0207,150.2714,8696.0
2018-10-18 15:25:00,197.83,197.98,197.75,197.94,4772.0,150.2562,150.3701,150.1954,150.3397,4772.0
2018-10-18 15:30:00,197.9,197.94,197.65,197.67,18909.0,150.3094,150.3397,150.1195,150.1347,18909.0
2018-10-18 15:35:00,197.7,198.0,197.62,197.98,7645.0,150.1575,150.3853,150.0967,150.3701,7645.0
2018-10-18 15:40:00,198.0,198.1,197.89,197.92,10911.0,150.3853,150.4613,150.3018,150.3245,10911.0
2018-10-18 15:45:00,197.96,198.33,197.84,198.28,13148.0,150.3549,150.636,150.2638,150.598,13148.0
2018-10-18 15:50:00,198.24,198.34,198.09,198.3,13691.0,150.5676,150.6435,150.4537,150.6132,13691.0
2018-10-18 15:55:00,198.32,198.61,198.06,198.14,68883.0,150.6284,150.8486,150.4309,150.4916,68883.0
2018-10-19 09:30:00,198.45,198.45,198.3,198.3,44948.0,150.7271,150.7271,150.6132,150.6132,44948.0
2018-10-19 09:35:00,198.84,198.93,198.15,198.75,6382.0,151.0233,151.0917,150.4992,150.9549,6382.0
2018-10-19 09:40:00,198.93,198.93,198.41,198.42,1222.0,151.0917,151.0917,150.6967,150.7043,1222.0
2018-10-19 09:45:00,198.41,198.53,198.23,198.3,5875.0,150.6967,150.7879,150.56,150.6132,5875.0
2018-10-19 09:50:00,198.31,198.45,198.24,198.31,5948.0,150.6208,150.7271,150.5676,150.6208,5948.0
2018-10-19 09:55:00,198.31,198.38,198.0,198.06,3338.0,150.6208,150.6739,150.3853,150.4309,3338.0
2018-10-19 10:00:00,198.2,198.45,198.04,198.38,17940.0,150.5372,150.7271,150.4157,150.6739,17940.0
2018-10-19 10:05:00,198.38,198.59,198.36,198.51,25601.0,150.6739,150.8334,150.6587,150.7727,25601.0
2018-10-19 10:10:00,198.53,198.57,198.21,198.3,24459.0,150.7879,150.8182,150.5448,150.6132,24459.0
2018-10-19 10:15:00,198.32,198.33,197.75,197.95,11378.0,150.6284,150.636,150.1954,150.3473,11378.0
2018-10-19 10:20:00,198.0,198.41,198.0,198.16,5925.0,150.3853,150.6967,150.3853,150.5068,5925.0
2018-10-19 10:25:00,198.05,198.09,197.68,197.73,7386.0,150.4233,150.4537,150.1423,150.1802,7386.0
2018-10-19 10:30:00,197.74,197.9,197.69,197.83,8778.0,150.1878,150.3094,150.1499,150.2562,8778.0
2018-10-19 10:35:00,197.83,197.84,197.17,197.17,5812.0,150.2562,150.2638,149.7549,149.7549,5812.0
2018-10-19 10:40:00,197.12,197.37,197.06,197.14,12379.0,149.7169,149.9068,149.6714,149.7321,12379.0
2018-10-19 10:45:00,197.13,197.42,196.95,197.3,7641.0,149.7245,149.9448,149.5878,149.8536,7641.0
2018-10-19 10:50:00,197.27,197.49,197.27,197.33,7689.0,149.8309,149.998,149.8309,149.8764,7689.0
2018-10-19 10:55:00,197.41,197.68,197.39,197.53,10670.0,149.9372,150.1423,149.922,150.0283,10670.0
2018-10-19 11:00:00,197.47,197.57,197.28,197.31,8305.0,149.9828,150.0587,149.8385,149.8612,8305.0
2018-10-19 11:05:00,197.37,197.62,197.26,197.62,4386.0,149.9068,150.0967,149.8233,150.0967,4386.0
2018-10-19 11:10:00,197.61,198.1,197.61,198.06,7322.0,150.0891,150.4613,150.0891,150.4309,7322.0
2018-10-19 11:15:00,198.11,198.22,198.08,198.1,4538.0,150.4689,150.5524,150.4461,150.4613,4538.0
2018-10-19 11:20:00,198.14,198.15,197.77,197.91,5374.0,150.4916,150.4992,150.2106,150.317,5374.0
2018-10-19 11:25:00,197.98,198.14,197.93,198.13,3700.0,150.3701,150.4916,150.3321,150.484,3700.0
2018-10-19 11:30:00,198.05,198.11,197.92,198.1,5758.0,150.4233,150.4689,150.3245,150.4613,5758.0
2018-10-19 11:35:00,198.08,198.14,197.93,197.98,7088.0,150.4461,150.4916,150.3321,150.3701,7088.0
2018-10-19 11:40:00,197.97,198.5,197.97,198.47,2893.0,150.3625,150.7651,150.3625,150.7423,2893.0
2018-10-19 11:45:00,198.61,198.62,198.41,198.48,3875.0,150.8486,150.8562,150.6967,150.7499,3875.0
2018-10-19 11:50:00,198.51,198.76,198.48,198.7,7163.0,150.7727,150.9625,150.7499,150.917,7163.0
2018-10-19 11:55:00,198.65,198.78,198.65,198.71,6709.0,150.879,150.9777,150.879,150.9246,6709.0
2018-10-19 12:00:00,198.76,198.76,198.43,198.43,9025.0,150.9625,150.9625,150.7119,150.7119,9025.0
2018-10-19 12:05:00,198.46,198.74,198.45,198.69,6799.0,150.7347,150.9474,150.7271,150.9094,6799.0
2018-10-19 12:10:00,198.64,198.65,198.24,198.24,9851.0,150.8714,150.879,150.5676,150.5676,9851.0
2018-10-19 12:15:00,198.22,198.4,198.1,198.36,8420.0,150.5524,150.6891,150.4613,150.6587,8420.0
2018-10-19 12:20:00,198.33,198.33,198.1,198.28,2000.0,150.636,150.636,150.4613,150.598,2000.0
2018-10-19 12:25:00,198.32,198.64,198.26,198.4,9962.0,150.6284,150.8714,150.5828,150.6891,9962.0
2018-10-19 12:30:00,198.39,198.65,198.39,198.46,15913.0,150.6815,150.879,150.6815,150.7347,15913.0
2018-10-19 12:35:00,198.55,198.62,198.36,198.53,15550.0,150.803,150.8562,150.6587,150.7879,15550.0
2018-10-19 12:40:00,198.63,198.64,198.35,198.6,6119.0,150.8638,150.8714,150.6511,150.841,6119.0
2018-10-19 12:45:00,198.71,198.8,198.53,198.79,6118.0,150.9246,150.9929,150.7879,150.9853,6118.0
2018-10-19 12:50:00,198.84,198.84,198.59,198.59,4900.0,151.0233,151.0233,150.8334,150.8334,4900.0
2018-10-19 12:55:00,198.74,198.92,198.59,198.82,2900.0,150.9474,151.0841,150.8334,151.0081,2900.0
2018-10-19 13:00:00,198.75,199.21,198.74,199.21,19505.0,150.9549,151.3043,150.9474,151.3043,19505.0
2018-10-19 13:05:00,199.24,199.49,199.24,199.33,7367.0,151.3271,151.517,151.3271,151.3955,7367.0
2018-10-19 13:10:00,199.34,199.67,199.32,199.63,3547.0,151.4031,151.6537,151.3879,151.6233,3547.0
2018-10-19 13:15:00,199.54,199.94,199.31,199.94,4861.0,151.555,151.8588,151.3803,151.8588,4861.0
2018-10-19 13:20:00,199.96,200.2,199.88,200.2,10464.0,151.874,152.0563,151.8132,152.0563,10464.0
2018-10-19 13:25:00,200.29,200.48,200.28,200.44,4745.0,152.1246,152.2689,152.117,152.2385,4745.0
2018-10-19 13:30:00,200.5,200.65,200.33,200.33,5531.0,152.2841,152.398,152.155,152.155,5531.0
2018-10-19 13:35:00,200.33,200.33,199.72,199.84,5400.0,152.155,152.155,151.6917,151.7828,5400.0
2018-10-19 13:40:00,199.82,199.88,199.77,199.77,1100.0,151.7676,151.8132,151.7297,151.7297,1100.0
2018-10-19 13:45:00,199.77,199.81,199.53,199.7,3272.0,151.7297,151.76,151.5474,151.6765,3272.0
2018-10-19 13:50:00,199.7,199.79,199.55,199.55,2980.0,151.6765,151.7449,151.5626,151.5626,2980.0
2018-10-19 13:55:00,199.63,199.81,199.63,199.8,4254.0,151.6233,151.76,151.6233,151.7524,4254.0
2018-10-19 14:00:00,199.77,199.77,199.5,199.52,6225.0,151.7297,151.7297,151.5246,151.5398,6225.0
2018-10-19 14:05:00,199.47,199.5,199.18,199.18,3243.0,151.5018,151.5246,151.2815,151.2815,3243.0
2018-10-19 14:10:00,199.23,199.45,199.23,199.45,2800.0,151.3195,151.4866,151.3195,151.4866,2800.0
2018-10-19 14:15:00,199.46,199.62,199.44,199.51,4653.0,151.4942,151.6157,151.479,151.5322,4653.0
2018-10-19 14:20:00,199.56,199.77,199.56,199.66,4711.0,151.5702,151.7297,151.5702,151.6461,4711.0
2018-10-19 14:25:00,199.66,199.81,199.37,199.54,11016.0,151.6461,151.76,151.4259,151.555,11016.0
2018-10-19 14:30:00,199.56,199.74,199.5,199.57,3852.0,151.5702,151.7069,151.5246,151.5778,3852.0
2018-10-19 14:35:00,199.73,199.78,199.58,199.7,5977.0,151.6993,151.7373,151.5854,151.6765,5977.0
2018-10-19 14:40:00,199.75,199.81,199.69,199.77,6955.0,151.7145,151.76,151.6689,151.7297,6955.0
2018-10-19 14:45:00,199.75,199.81,199.72,199.79,9714.0,151.7145,151.76,151.6917,151.7449,9714.0
2018-10-19 14:50:00,199.77,199.81,199.66,199.73,6635.0,151.7297,151.76,151.6461,151.6993,6635.0
2018-10-19 14:55:00,199.75,199.75,199.62,199.63,4291.0,151.7145,151.7145,151.6157,151.6233,4291.0
2018-10-19 15:00:00,199.62,199.7,199.41,199.41,6102.0,151.6157,151.6765,151.4562,151.4562,6102.0
2018-10-19 15:05:00,199.49,199.72,199.43,199.57,4289.0,151.517,151.6917,151.4714,151.5778,4289.0
2018-10-19 15:10:00,199.64,199.84,199.6,199.75,8977.0,151.6309,151.7828,151.6005,151.7145,8977.0
2018-10-19 15:15:00,199.68,199.8,199.61,199.66,11893.0,151.6613,151.7524,151.6081,151.6461,11893.0
2018-10-19 15:20:00,199.69,199.75,199.66,199.72,16318.0,151.6689,151.7145,151.6461,151.6917,16318.0
2018-10-19 15:25:00,199.71,199.74,199.68,199.7,13396.0,151.6841,151.7069,151.6613,151.6765,13396.0
2018-10-19 15:30:00,199.73,199.74,199.66,199.71,31339.0,151.6993,151.7069,151.6461,151.6841,31339.0
2018-10-19 15:35:00,199.72,199.74,199.61,199.7,23710.0,151.6917,151.7069,151.6081,151.6765,23710.0
2018-10-19 15:40:00,199.69,199.72,199.53,199.69,26378.0,151.6689,151.6917,151.5474,151.6689,26378.0
2018-10-19 15:45:00,199.71,199.75,199.62,199.73,34586.0,151.6841,151.7145,151.6157,151.6993,34586.0
2018-10-19 15:50:00,199.71,200.17,199.64,199.72,46248.0,151.6841,152.0335,151.6309,151.6917,46248.0
2018-10-19 15:55:00,199.71,200.07,199.68,199.96,71975.0,151.6841,151.9575,151.6613,151.874,71975.0
2018-10-22 09:30:00,200.49,200.83,200.09,200.69,8400.0,152.2765,152.5348,151.9727,152.4284,8400.0
2018-10-22 09:35:00,200.91,201.57,200.85,201.39,67006.0,152.5955,153.0968,152.5499,152.9601,67006.0
2018-10-22 09:40:00,201.39,202.17,201.39,201.44,41775.0,152.9601,153.5525,152.9601,152.9981,41775.0
2018-10-22 09:45:00,201.36,201.74,200.79,200.96,6166.0,152.9373,153.2259,152.5044,152.6335,6166.0
2018-10-22 09:50:00,200.8,200.8,199.49,199.49,4058.0,152.512,152.512,151.517,151.517,4058.0
2018-10-22 09:55:00,199.4,199.47,199.14,199.47,2503.0,151.4486,151.5018,151.2512,151.5018,2503.0
2018-10-22 10:00:00,199.61,199.73,199.25,199.25,3428.0,151.6081,151.6993,151.3347,151.3347,3428.0
2018-10-22 10:05:00,199.2,199.2,198.75,198.94,6599.0,151.2967,151.2967,150.9549,151.0993,6599.0
2018-10-22 10:10:00,198.95,199.0,198.7,199.0,1713.0,151.1069,151.1448,150.917,151.1448,1713.0
2018-10-22 10:15:00,199.13,199.3,198.98,198.98,6736.0,151.2436,151.3727,151.1296,151.1296,6736.0
2018-10-22 10:20:00,198.9,199.12,198.71,198.88,21804.0,151.0689,151.236,150.9246,151.0537,21804.0
2018-10-22 10:25:00,198.85,199.13,198.83,199.06,2452.0,151.0309,151.2436,151.0157,151.1904,2452.0
2018-10-22 10:30:00,199.06,199.06,198.82,198.92,4908.0,151.1904,151.1904,151.0081,151.0841,4908.0
2018-10-22 10:35:00,198.77,198.77,198.46,198.59,4824.0,150.9701,150.9701,150.7347,150.8334,4824.0
2018-10-22 10:40:00,198.54,198.85,198.53,198.66,6372.0,150.7954,151.0309,150.7879,150.8866,6372.0
2018-10-22 10:45:00,198.6,198.63,198.23,198.52,4820.0,150.841,150.8638,150.56,150.7803,4820.0
2018-10-22 10:50:00,198.58,198.73,198.56,198.64,3000.0,150.8258,150.9398,150.8106,150.8714,3000.0
2018-10-22 10:55:00,198.57,198.99,198.39,198.99,6737.0,150.8182,151.1372,150.6815,151.1372,6737.0
2018-10-22 11:00:00,198.99,199.07,198.8,198.85,6165.0,151.1372,151.198,150.9929,151.0309,6165.0
2018-10-22 11:05:00,198.85,198.85,198.61,198.73,4212.0,151.0309,151.0309,150.8486,150.9398,4212.0
2018-10-22 11:10:00,198.68,198.68,198.45,198.45,8134.0,150.9018,150.9018,150.7271,150.7271,8134.0
2018-10-22 11:15:00,198.45,198.61,198.18,198.23,8555.0,150.7271,150.8486,150.522,150.56,8555.0
2018-10-22 11:20:00,198.2,198.22,197.99,198.22,7962.0,150.5372,150.5524,150.3777,150.5524,7962.0
2018-10-22 11:25:00,198.35,198.58,198.31,198.38,6089.0,150.6511,150.8258,150.6208,150.6739,6089.0
2018-10-22 11:30:00,198.42,198.43,198.11,198.15,3566.0,150.7043,150.7119,150.4689,150.4992,3566.0
2018-10-22 11:35:00,198.23,198.54,198.15,198.48,5865.0,150.56,150.7954,150.4992,150.7499,5865.0
2018-10-22 11:40:00,198.52,198.57,198.41,198.45,3976.0,150.7803,150.8182,150.6967,150.7271,3976.0
2018-10-22 11:45:00,198.42,198.58,198.21,198.58,7354.0,150.7043,150.8258,150.5448,150.8258,7354.0
2018-10-22 11:50:00,198.58,198.89,198.58,198.75,3750.0,150.8258,151.0613,150.8258,150.9549,3750.0
2018-10-22 11:55:00,198.64,198.81,198.61,198.81,3961.0,150.8714,151.0005,150.8486,151.0005,3961.0
2018-10-22 12:00:00,198.81,199.07,198.81,198.94,4100.0,151.0005,151.198,151.0005,151.0993,4100.0
2018-10-22 12:05:00,198.98,199.06,198.87,198.93,4801.0,151.1296,151.1904,151.0461,151.0917,4801.0
2018-10-22 12:10:00,198.93,198.93,198.66,198.78,3800.0,151.0917,151.0917,150.8866,150.9777,3800.0
2018-10-22 12:15:00,198.75,198.75,198.36,198.44,2942.0,150.9549,150.9549,150.6587,150.7195,2942.0
2018-10-22 12:20:00,198.34,198.36,198.2,198.36,4558.0,150.6435,150.6587,150.5372,150.6587,4558.0
2018-10-22 12:25:00,198.26,198.62,198.25,198.62,4800.0,150.5828,150.8562,150.5752,150.8562,4800.0
2018-10-22 12:30:00,198.65,198.95,198.65,198.69,3723.0,150.879,151.1069,150.879,150.9094,3723.0
2018-10-22 12:35:00,198.73,198.79,198.29,198.31,6600.0,150.9398,150.9853,150.6056,150.6208,6600.0
2018-10-22 12:40:00,198.43,198.5,198.24,198.32,3900.0,150.7119,150.7651,150.5676,150.6284,3900.0
2018-10-22 12:45:00,198.4,198.4,197.99,198.24,5584.0,150.6891,150.6891,150.3777,150.5676,5584.0
2018-10-22 12:50:00,198.28,198.69,198.25,198.69,4565.0,150.598,150.9094,150.5752,150.9094,4565.0
2018-10-22 12:55:00,198.73,198.98,198.72,198.72,6692.0,150.9398,151.1296,150.9322,150.9322,6692.0
2018-10-22 13:00:00,198.7,198.71,198.42,198.58,4936.0,150.917,150.9246,150.7043,150.8258,4936.0
2018-10-22 13:05:00,198.45,198.7,198.45,198.46,3286.0,150.7271,150.917,150.7271,150.7347,3286.0
2018-10-22 13:10:00,198.45,198.57,198.37,198.45,3227.0,150.7271,150.8182,150.6663,150.7271,3227.0
2018-10-22 13:15:00,198.61,198.85,198.52,198.57,3700.0,150.8486,151.0309,150.7803,150.8182,3700.0
2018-10-22 13:20:00,198.6,198.61,198.22,198.22,5526.0,150.841,150.8486,150.5524,150.5524,5526.0
2018-10-22 13:25:00,198.22,198.42,198.19,198.42,2369.0,150.5524,150.7043,150.5296,150.7043,2369.0
2018-10-22 13:30:00,198.42,198.52,198.36,198.39,4787.0,150.7043,150.7803,150.6587,150.6815,4787.0
2018-10-22 13:35:00,198.36,198.52,198.34,198.47,4400.0,150.6587,150.7803,150.6435,150.7423,4400.0
2018-10-22 13:40:00,198.52,198.81,198.52,198.76,4700.0,150.7803,151.0005,150.7803,150.9625,4700.0
2018-10-22 13:45:00,198.88,198.93,198.85,198.85,3139.0,151.0537,151.0917,151.0309,151.0309,3139.0
2018-10-22 13:50:00,198.77,198.87,198.69,198.73,1899.0,150.9701,151.0461,150.9094,150.9398,1899.0
2018-10-22 13:55:00,198.62,198.72,198.48,198.48,2754.0,150.8562,150.9322,150.7499,150.7499,2754.0
2018-10-22 14:00:00,198.59,198.59,198.37,198.37,2933.0,150.8334,150.8334,150.6663,150.6663,2933.0
2018-10-22 14:05:00,198.37,198.4,198.27,198.28,3358.0,150.6663,150.6891,150.5904,150.598,3358.0
2018-10-22 14:10:00,198.27,198.27,198.04,198.08,6202.0,150.5904,150.5904,150.4157,150.4461,6202.0
2018-10-22 14:15:00,198.11,198.11,197.77,197.77,4000.0,150.4689,150.4689,150.2106,150.2106,4000.0
2018-10-22 14:20:00,197.72,197.72,197.45,197.45,3977.0,150.1726,150.1726,149.9676,149.9676,3977.0
2018-10-22 14:25:00,197.54,197.54,197.4,197.43,5014.0,150.0359,150.0359,149.9296,149.9524,5014.0
2018-10-22 14:30:00,197.42,197.78,197.41,197.77,7138.0,149.9448,150.2182,149.9372,150.2106,7138.0
2018-10-22 14:35:00,197.73,197.73,197.57,197.58,4212.0,150.1802,150.1802,150.0587,150.0663,4212.0
2018-10-22 14:40:00,197.58,197.93,197.57,197.93,4000.0,150.0663,150.3321,150.0587,150.3321,4000.0
2018-10-22 14:45:00,197.98,198.24,197.9,198.11,6400.0,150.3701,150.5676,150.3094,150.4689,6400.0
2018-10-22 14:50:00,198.05,198.14,197.93,198.11,4330.0,150.4233,150.4916,150.3321,150.4689,4330.0
2018-10-22 14:55:00,198.03,198.05,197.77,197.94,2903.0,150.4081,150.4233,150.2106,150.3397,2903.0
2018-10-22 15:00:00,197.94,198.09,197.78,197.95,3848.0,150.3397,150.4537,150.2182,150.3473,3848.0
2018-10-22 15:05:00,197.99,198.01,197.68,197.71,6107.0,150.3777,150.3929,150.1423,150.165,6107.0
2018-10-22 15:10:00,197.71,197.71,197.52,197.55,3833.0,150.165,150.165,150.0207,150.0435,3833.0
2018-10-22 15:15:00,197.61,197.61,197.29,197.4,3932.0,150.0891,150.0891,149.846,149.9296,3932.0
2018-10-22 15:20:00,197.48,197.72,197.38,197.4,4889.0,149.9904,150.1726,149.9144,149.9296,4889.0
2018-10-22 15:25:00,197.42,197.44,197.18,197.43,5937.0,149.9448,149.96,149.7625,149.9524,5937.0
2018-10-22 15:30:00,197.55,197.58,197.27,197.31,11140.0,150.0435,150.0663,149.8309,149.8612,11140.0
2018-10-22 15:35:00,197.31,197.36,196.75,196.75,7513.0,149.8612,149.8992,149.4359,149.4359,7513.0
2018-10-22 15:40:00,196.63,196.8,196.47,196.56,10468.0,149.3448,149.4739,149.2232,149.2916,10468.0
2018-10-22 15:45:00,196.49,196.84,196.43,196.7,14967.0,149.2384,149.5043,149.1929,149.3979,14967.0
2018-10-22 15:50:00,196.76,196.86,196.6,196.69,15737.0,149.4435,149.5195,149.322,149.3903,15737.0
2018-10-22 15:55:00,196.66,196.81,196.47,196.52,52685.0,149.3675,149.4815,149.2232,149.2612,52685.0
2018-10-23 09:30:00,196.35,197.15,195.79,197.03,8902.0,149.1321,149.7397,148.7068,149.6486,8902.0
2018-10-23 09:35:00,197.09,197.31,196.58,196.63,10538.0,149.6941,149.8612,149.3068,149.3448,10538.0
2018-10-23 09:40:00,196.5,196.61,195.99,195.99,5275.0,149.246,149.3296,148.8587,148.8587,5275.0
2018-10-23 09:45:00,196.0,196.0,195.28,195.89,11039.0,148.8663,148.8663,148.3194,148.7827,11039.0
2018-10-23 09:50:00,195.87,196.2,195.44,195.7,19906.0,148.7675,149.0182,148.4409,148.6384,19906.0
2018-10-23 09:55:00,195.71,196.08,195.51,195.69,13602.0,148.646,148.927,148.4941,148.6308,13602.0
2018-10-23 10:00:00,195.82,196.22,195.61,195.72,23907.0,148.7296,149.0334,148.5701,148.6536,23907.0
2018-10-23 10:05:00,195.54,195.84,195.45,195.71,11346.0,148.5169,148.7447,148.4485,148.646,11346.0
2018-10-23 10:10:00,195.79,196.01,195.04,195.04,34963.0,148.7068,148.8739,148.1371,148.1371,34963.0
2018-10-23 10:15:00,195.04,195.24,194.6,194.68,31954.0,148.1371,148.289,147.8029,147.8637,31954.0
2018-10-23 10:20:00,194.78,194.83,194.63,194.69,7158.0,147.9396,147.9776,147.8257,147.8713,7158.0
2018-10-23 10:25:00,194.82,195.37,194.82,195.08,11876.0,147.97,148.3878,147.97,148.1675,11876.0
2018-10-23 10:30:00,195.04,195.04,194.09,194.09,9590.0,148.1371,148.1371,147.4156,147.4156,9590.0
2018-10-23 10:35:00,194.24,194.82,194.17,194.71,13213.0,147.5295,147.97,147.4763,147.8865,13213.0
2018-10-23 10:40:00,194.73,195.27,194.67,195.24,7876.0,147.9017,148.3118,147.8561,148.289,7876.0
2018-10-23 10:45:00,195.25,195.78,195.24,195.25,9571.0,148.2966,148.6992,148.289,148.2966,9571.0
2018-10-23 10:50:00,195.33,195.86,195.32,195.74,6975.0,148.3574,148.7599,148.3498,148.6688,6975.0
2018-10-23 10:55:00,195.76,195.82,195.1,195.2,7663.0,148.684,148.7296,148.1827,148.2586,7663.0
2018-10-23 11:00:00,195.2,195.54,195.16,195.33,6343.0,148.2586,148.5169,148.2283,148.3574,6343.0
2018-10-23 11:05:00,195.31,195.94,195.31,195.87,4135.0,148.3422,148.8207,148.3422,148.7675,4135.0
2018-10-23 11:10:00,195.94,196.05,195.45,195.8,9018.0,148.8207,148.9042,148.4485,148.7144,9018.0
2018-10-23 11:15:00,195.88,195.88,195.14,195.38,11155.0,148.7751,148.7751,148.2131,148.3954,11155.0
2018-10-23 11:20:00,195.37,195.47,195.22,195.22,9429.0,148.3878,148.4637,148.2738,148.2738,9429.0
2018-10-23 11:25:00,195.2,195.39,194.97,195.2,7182.0,148.2586,148.403,148.084,148.2586,7182.0
2018-10-23 11:30:00,195.2,195.28,194.98,195.12,52220.0,148.2586,148.3194,148.0916,148.1979,52220.0
2018-10-23 11:35:00,195.12,195.92,195.12,195.85,17458.0,148.1979,148.8055,148.1979,148.7523,17458.0
2018-10-23 11:40:00,195.74,196.11,195.74,196.1,10529.0,148.6688,148.9498,148.6688,148.9422,10529.0
2018-10-23 11:45:00,196.16,196.48,196.1,196.35,6651.0,148.9878,149.2308,148.9422,149.1321,6651.0
2018-10-23 11:50:00,196.31,196.35,195.97,196.2,7882.0,149.1017,149.1321,148.8435,149.0182,7882.0
2018-10-23 11:55:00,196.18,196.41,196.18,196.24,3665.0,149.003,149.1777,149.003,149.0485,3665.0
2018-10-23 12:00:00,196.25,196.59,196.16,196.45,7138.0,149.0561,149.3144,148.9878,149.208,7138.0
2018-10-23 12:05:00,196.49,197.01,196.49,196.87,5286.0,149.2384,149.6334,149.2384,149.527,5286.0
2018-10-23 12:10:00,196.83,197.15,196.79,197.02,3353.0,149.4967,149.7397,149.4663,149.641,3353.0
2018-10-23 12:15:00,197.09,197.13,196.92,196.97,7741.0,149.6941,149.7245,149.565,149.603,7741.0
2018-10-23 12:20:00,196.97,197.08,196.84,196.84,17915.0,149.603,149.6865,149.5043,149.5043,17915.0
2018-10-23 12:25:00,196.8,197.0,196.72,196.99,3645.0,149.4739,149.6258,149.4131,149.6182,3645.0
2018-10-23 12:30:00,197.0,197.07,196.87,196.95,15099.0,149.6258,149.679,149.527,149.5878,15099.0
2018-10-23 12:35:00,196.89,196.92,196.73,196.78,4411.0,149.5422,149.565,149.4207,149.4587,4411.0
2018-10-23 12:40:00,196.75,197.04,196.72,196.93,7384.0,149.4359,149.6562,149.4131,149.5726,7384.0
2018-10-23 12:45:00,196.95,197.72,196.93,197.71,6152.0,149.5878,150.1726,149.5726,150.165,6152.0
2018-10-23 12:50:00,197.66,197.66,197.26,197.32,6581.0,150.1271,150.1271,149.8233,149.8688,6581.0
2018-10-23 12:55:00,197.36,197.37,196.98,197.13,7209.0,149.8992,149.9068,149.6106,149.7245,7209.0
2018-10-23 13:00:00,197.12,197.43,197.1,197.34,11503.0,149.7169,149.9524,149.7017,149.884,11503.0
2018-10-23 13:05:00,197.37,197.44,197.26,197.36,10104.0,149.9068,149.96,149.8233,149.8992,10104.0
2018-10-23 13:10:00,197.34,197.46,197.21,197.21,19665.0,149.884,149.9752,149.7853,149.7853,19665.0
2018-10-23 13:15:00,197.29,197.92,197.28,197.82,5450.0,149.846,150.3245,149.8385,150.2486,5450.0
2018-10-23 13:20:00,197.9,198.39,197.84,198.39,4644.0,150.3094,150.6815,150.2638,150.6815,4644.0
2018-10-23 13:25:00,198.43,198.54,198.24,198.34,8352.0,150.7119,150.7954,150.5676,150.6435,8352.0
2018-10-23 13:30:00,198.35,198.5,198.22,198.31,6503.0,150.6511,150.7651,150.5524,150.6208,6503.0
2018-10-23 13:35:00,198.16,198.22,197.87,198.1,5727.0,150.5068,150.5524,150.2866,150.4613,5727.0
2018-10-23 13:40:00,198.02,198.08,197.8,197.81,7276.0,150.4005,150.4461,150.2334,150.241,7276.0
2018-10-23 13:45:00,197.82,198.03,197.79,197.8,7194.0,150.2486,150.4081,150.2258,150.2334,7194.0
2018-10-23 13:50:00,197.79,197.85,197.69,197.85,6852.0,150.2258,150.2714,150.1499,150.2714,6852.0
2018-10-23 13:55:00,197.8,197.89,197.7,197.75,8176.0,150.2334,150.3018,150.1575,150.1954,8176.0
2018-10-23 14:00:00,197.81,198.05,197.74,198.05,12305.0,150.241,150.4233,150.1878,150.4233,12305.0
2018-10-23 14:05:00,198.1,198.29,198.05,198.28,7384.0,150.4613,150.6056,150.4233,150.598,7384.0
2018-10-23 14:10:00,198.28,198.67,198.26,198.67,4798.0,150.598,150.8942,150.5828,150.8942,4798.0
2018-10-23 14:15:00,198.75,198.96,198.68,198.89,8665.0,150.9549,151.1144,150.9018,151.0613,8665.0
2018-10-23 14:20:00,198.98,199.14,198.93,199.11,5601.0,151.1296,151.2512,151.0917,151.2284,5601.0
2018-10-23 14:25:00,199.1,199.1,198.57,198.63,9225.0,151.2208,151.2208,150.8182,150.8638,9225.0
2018-10-23 14:30:00,198.59,198.82,198.49,198.68,13448.0,150.8334,151.0081,150.7575,150.9018,13448.0
2018-10-23 14:35:00,198.67,198.73,198.53,198.56,8549.0,150.8942,150.9398,150.7879,150.8106,8549.0
2018-10-23 14:40:00,198.56,198.67,198.38,198.55,12076.0,150.8106,150.8942,150.6739,150.803,12076.0
2018-10-23 14:45:00,198.53,198.57,198.38,198.57,6283.0,150.7879,150.8182,150.6739,150.8182,6283.0
2018-10-23 14:50:00,198.48,199.11,198.47,198.9,8239.0,150.7499,151.2284,150.7423,151.0689,8239.0
2018-10-23 14:55:00,198.98,198.98,198.47,198.52,7865.0,151.1296,151.1296,150.7423,150.7803,7865.0
2018-10-23 15:00:00,198.51,199.1,198.45,198.97,7731.0,150.7727,151.2208,150.7271,151.122,7731.0
2018-10-23 15:05:00,198.96,199.11,198.65,198.65,14984.0,151.1144,151.2284,150.879,150.879,14984.0
2018-10-23 15:10:00,198.58,198.64,198.45,198.45,19292.0,150.8258,150.8714,150.7271,150.7271,19292.0
2018-10-23 15:15:00,198.4,198.55,198.06,198.06,13355.0,150.6891,150.803,150.4309,150.4309,13355.0
2018-10-23 15:20:00,198.14,198.52,198.13,198.48,15660.0,150.4916,150.7803,150.484,150.7499,15660.0
2018-10-23 15:25:00,198.49,198.5,198.02,198.06,16365.0,150.7575,150.7651,150.4005,150.4309,16365.0
2018-10-23 15:30:00,198.06,198.06,197.78,197.89,17781.0,150.4309,150.4309,150.2182,150.3018,17781.0
2018-10-23 15:35:00,197.86,198.1,197.69,197.78,14266.0,150.279,150.4613,150.1499,150.2182,14266.0
2018-10-23 15:40:00,197.79,197.97,197.53,197.59,20835.0,150.2258,150.3625,150.0283,150.0739,20835.0
2018-10-23 15:45:00,197.56,197.72,197.42,197.59,27579.0,150.0511,150.1726,149.9448,150.0739,27579.0
2018-10-23 15:50:00,197.56,197.61,197.4,197.58,27228.0,150.0511,150.0891,149.9296,150.0663,27228.0
2018-10-23 15:55:00,197.61,197.8,197.47,197.64,68579.0,150.0891,150.2334,149.9828,150.1119,68579.0
2018-10-24 09:30:00,198.14,198.47,197.11,198.18,5229.0,150.4916,150.7423,149.7093,150.522,5229.0
2018-10-24 09:35:00,198.52,198.64,198.08,198.42,3857.0,150.7803,150.8714,150.4461,150.7043,3857.0
2018-10-24 09:40:00,198.42,198.54,198.32,198.36,2000.0,150.7043,150.7954,150.6284,150.6587,2000.0
2018-10-24 09:45:00,198.13,198.25,197.97,197.97,1800.0,150.484,150.5752,150.3625,150.3625,1800.0
2018-10-24 09:50:00,197.87,198.1,197.75,198.1,1800.0,150.2866,150.4613,150.1954,150.4613,1800.0
2018-10-24 09:55:00,198.08,198.38,198.02,198.28,5988.0,150.4461,150.6739,150.4005,150.598,5988.0
2018-10-24 10:00:00,198.3,198.75,198.19,198.75,3607.0,150.6132,150.9549,150.5296,150.9549,3607.0
2018-10-24 10:05:00,198.97,199.16,198.89,199.16,5696.0,151.122,151.2664,151.0613,151.2664,5696.0
2018-10-24 10:10:00,199.14,199.5,199.14,199.5,1797.0,151.2512,151.5246,151.2512,151.5246,1797.0
2018-10-24 10:15:00,199.47,199.95,199.47,199.76,6935.0,151.5018,151.8664,151.5018,151.7221,6935.0
2018-10-24 10:20:00,199.74,200.53,199.73,200.3,7309.0,151.7069,152.3069,151.6993,152.1322,7309.0
2018-10-24 10:25:00,200.25,200.41,200.0,200.19,4415.0,152.0942,152.2158,151.9044,152.0487,4415.0
2018-10-24 10:30:00,200.0,200.89,200.0,200.74,6295.0,151.9044,152.5803,151.9044,152.4664,6295.0
2018-10-24 10:35:00,200.69,200.88,200.48,200.48,3113.0,152.4284,152.5727,152.2689,152.2689,3113.0
2018-10-24 10:40:00,200.6,200.89,200.49,200.49,7396.0,152.3601,152.5803,152.2765,152.2765,7396.0
2018-10-24 10:45:00,200.59,200.59,200.07,200.29,7842.0,152.3525,152.3525,151.9575,152.1246,7842.0
2018-10-24 10:50:00,200.22,200.69,200.22,200.54,5820.0,152.0714,152.4284,152.0714,152.3145,5820.0
2018-10-24 10:55:00,200.51,200.54,200.31,200.43,6455.0,152.2917,152.3145,152.1398,152.2309,6455.0
2018-10-24 11:00:00,200.43,200.49,199.98,200.0,5532.0,152.2309,152.2765,151.8892,151.9044,5532.0
2018-10-24 11:05:00,200.0,200.0,199.62,199.62,4600.0,151.9044,151.9044,151.6157,151.6157,4600.0
2018-10-24 11:10:00,199.69,200.27,199.69,200.22,14209.0,151.6689,152.1094,151.6689,152.0714,14209.0
2018-10-24 11:15:00,200.24,200.62,200.14,200.51,4100.0,152.0866,152.3753,152.0107,152.2917,4100.0
2018-10-24 11:20:00,200.44,201.07,200.44,200.9,5340.0,152.2385,152.717,152.2385,152.5879,5340.0
2018-10-24 11:25:00,200.89,201.01,200.77,200.77,4776.0,152.5803,152.6715,152.4892,152.4892,4776.0
2018-10-24 11:30:00,200.95,201.06,200.74,200.8,9399.0,152.6259,152.7094,152.4664,152.512,9399.0
2018-10-24 11:35:00,200.8,200.8,200.43,200.68,5247.0,152.512,152.512,152.2309,152.4208,5247.0
2018-10-24 11:40:00,200.71,200.74,200.38,200.72,7158.0,152.4436,152.4664,152.193,152.4512,7158.0
2018-10-24 11:45:00,200.84,201.17,200.71,201.17,9115.0,152.5423,152.793,152.4436,152.793,9115.0
2018-10-24 11:50:00,200.98,201.07,200.88,200.96,13600.0,152.6487,152.717,152.5727,152.6335,13600.0
2018-10-24 11:55:00,200.96,201.3,200.87,201.3,6005.0,152.6335,152.8917,152.5651,152.8917,6005.0
2018-10-24 12:00:00,201.15,201.15,200.91,201.01,2700.0,152.7778,152.7778,152.5955,152.6715,2700.0
2018-10-24 12:05:00,201.0,201.37,201.0,201.3,2150.0,152.6639,152.9449,152.6639,152.8917,2150.0
2018-10-24 12:10:00,201.3,201.36,201.06,201.06,10026.0,152.8917,152.9373,152.7094,152.7094,10026.0
2018-10-24 12:15:00,201.16,201.25,200.96,201.16,6502.0,152.7854,152.8538,152.6335,152.7854,6502.0
2018-10-24 12:20:00,201.16,201.53,201.16,201.52,5555.0,152.7854,153.0664,152.7854,153.0588,5555.0
2018-10-24 12:25:00,201.48,201.88,201.47,201.88,3800.0,153.0284,153.3323,153.0208,153.3323,3800.0
2018-10-24 12:30:00,201.91,201.91,201.74,201.88,2806.0,153.355,153.355,153.2259,153.3323,2806.0
2018-10-24 12:35:00,201.83,201.89,201.5,201.5,7010.0,153.2943,153.3398,153.0436,153.0436,7010.0
2018-10-24 12:40:00,201.41,201.42,201.25,201.35,6700.0,152.9753,152.9829,152.8538,152.9297,6700.0
2018-10-24 12:45:00,201.37,201.41,201.17,201.17,11352.0,152.9449,152.9753,152.793,152.793,11352.0
2018-10-24 12:50:00,201.29,201.46,201.13,201.3,8149.0,152.8841,153.0133,152.7626,152.8917,8149.0
2018-10-24 12:55:00,201.48,201.63,201.08,201.44,12848.0,153.0284,153.1424,152.7246,152.9981,12848.0
2018-10-24 13:00:00,201.34,201.41,201.06,201.21,3200.0,152.9221,152.9753,152.7094,152.8234,3200.0
2018-10-24 13:05:00,201.2,201.26,201.08,201.26,3380.0,152.8158,152.8613,152.7246,152.8613,3380.0
2018-10-24 13:10:00,201.25,201.33,201.13,201.19,11751.0,152.8538,152.9145,152.7626,152.8082,11751.0
2018-10-24 13:15:00,201.19,201.25,200.98,201.12,20990.0,152.8082,152.8538,152.6487,152.755,20990.0
2018-10-24 13:20:00,201.07,201.14,200.95,201.03,8661.0,152.717,152.7702,152.6259,152.6867,8661.0
2018-10-24 13:25:00,201.05,201.14,201.0,201.04,4254.0,152.7018,152.7702,152.6639,152.6943,4254.0
2018-10-24 13:30:00,201.03,201.75,200.93,201.73,55389.0,152.6867,153.2335,152.6107,153.2183,55389.0
2018-10-24 13:35:00,201.76,202.17,201.75,201.77,7431.0,153.2411,153.5525,153.2335,153.2487,7431.0
2018-10-24 13:40:00,201.81,202.43,201.81,202.43,4400.0,153.2791,153.75,153.2791,153.75,4400.0
2018-10-24 13:45:00,202.4,202.69,202.3,202.69,5700.0,153.7272,153.9475,153.6513,153.9475,5700.0
2018-10-24 13:50:00,202.54,202.83,202.39,202.83,3753.0,153.8335,154.0538,153.7196,154.0538,3753.0
2018-10-24 13:55:00,202.81,202.82,202.28,202.53,6862.0,154.0386,154.0462,153.6361,153.8259,6862.0
2018-10-24 14:00:00,202.46,202.55,202.17,202.39,8468.0,153.7728,153.8411,153.5525,153.7196,8468.0
2018-10-24 14:05:00,202.42,202.45,202.29,202.44,3202.0,153.7424,153.7652,153.6437,153.7576,3202.0
2018-10-24 14:10:00,202.45,202.75,202.43,202.54,10332.0,153.7652,153.993,153.75,153.8335,10332.0
2018-10-24 14:15:00,202.51,202.51,202.17,202.31,4724.0,153.8108,153.8108,153.5525,153.6588,4724.0
2018-10-24 14:20:00,202.49,203.0,202.49,202.69,7800.0,153.7956,154.1829,153.7956,153.9475,7800.0
2018-10-24 14:25:00,202.8,203.17,202.65,203.07,3124.0,154.031,154.312,153.9171,154.2361,3124.0
2018-10-24 14:30:00,203.11,203.34,202.98,203.21,5025.0,154.2665,154.4412,154.1677,154.3424,5025.0
2018-10-24 14:35:00,203.29,203.39,203.11,203.24,4306.0,154.4032,154.4791,154.2665,154.3652,4306.0
2018-10-24 14:40:00,203.23,203.23,202.86,202.93,5142.0,154.3576,154.3576,154.0766,154.1298,5142.0
2018-10-24 14:45:00,202.93,202.93,202.71,202.82,11989.0,154.1298,154.1298,153.9627,154.0462,11989.0
2018-10-24 14:50:00,202.7,202.75,202.38,202.44,17848.0,153.9551,153.993,153.712,153.7576,17848.0
2018-10-24 14:55:00,202.45,202.6,202.17,202.22,10731.0,153.7652,153.8791,153.5525,153.5905,10731.0
2018-10-24 15:00:00,202.18,202.23,201.48,201.54,6523.0,153.5601,153.5981,153.0284,153.074,6523.0
2018-10-24 15:05:00,201.54,201.68,201.44,201.57,5100.0,153.074,153.1803,152.9981,153.0968,5100.0
2018-10-24 15:10:00,201.53,202.16,201.53,202.03,4715.0,153.0664,153.5449,153.0664,153.4462,4715.0
2018-10-24 15:15:00,202.01,202.28,201.84,202.14,6771.0,153.431,153.6361,153.3019,153.5297,6771.0
2018-10-24 15:20:00,202.04,202.09,201.65,201.65,7110.0,153.4538,153.4918,153.1576,153.1576,7110.0
2018-10-24 15:25:00,201.66,201.69,201.3,201.46,24163.0,153.1652,153.1879,152.8917,153.0133,24163.0
2018-10-24 15:30:00,201.38,201.39,200.9,200.94,36432.0,152.9525,152.9601,152.5879,152.6183,36432.0
2018-10-24 15:35:00,200.92,201.63,200.92,201.63,22692.0,152.6031,153.1424,152.6031,153.1424,22692.0
2018-10-24 15:40:00,201.62,201.74,201.28,201.6,17026.0,153.1348,153.2259,152.8765,153.1196,17026.0
2018-10-24 15:45:00,201.47,201.51,201.2,201.31,24755.0,153.0208,153.0512,152.8158,152.8993,24755.0
2018-10-24 15:50:00,201.31,201.36,200.96,201.1,38176.0,152.8993,152.9373,152.6335,152.7398,38176.0
2018-10-24 15:55:00,201.1,201.1,200.61,200.71,40159.0,152.7398,152.7398,152.3677,152.4436,40159.0
2018-10-25 09:30:00,199.86,200.26,198.98,199.52,13967.0,151.798,152.1018,151.1296,151.5398,13967.0
2018-10-25 09:35:00,199.75,200.68,199.73,200.68,3208.0,151.7145,152.4208,151.6993,152.4208,3208.0
2018-10-25 09:40:00,200.26,200.62,200.15,200.15,9234.0,152.1018,152.3753,152.0183,152.0183,9234.0
2018-10-25 09:45:00,200.13,201.26,200.13,201.12,4442.0,152.0031,152.8613,152.0031,152.755,4442.0
2018-10-25 09:50:00,201.1,201.35,200.66,201.26,4852.0,152.7398,152.9297,152.4056,152.8613,4852.0
2018-10-25 09:55:00,201.44,201.45,200.91,201.17,7742.0,152.9981,153.0057,152.5955,152.793,7742.0
2018-10-25 10:00:00,201.29,201.78,200.81,201.55,9600.0,152.8841,153.2563,152.5196,153.0816,9600.0
2018-10-25 10:05:00,201.84,202.28,200.72,200.84,11470.0,153.3019,153.6361,152.4512,152.5423,11470.0
2018-10-25 10:10:00,200.7,201.71,200.5,201.67,7676.0,152.436,153.2031,152.2841,153.1728,7676.0
2018-10-25 10:15:00,201.67,201.99,201.37,201.84,9198.0,153.1728,153.4158,152.9449,153.3019,9198.0
2018-10-25 10:20:00,201.96,202.07,201.59,201.84,6100.0,153.393,153.4766,153.112,153.3019,6100.0
2018-10-25 10:25:00,201.83,201.91,201.09,201.09,4177.0,153.2943,153.355,152.7322,152.7322,4177.0
2018-10-25 10:30:00,201.06,201.71,200.82,201.71,3700.0,152.7094,153.2031,152.5272,153.2031,3700.0
2018-10-25 10:35:00,201.75,201.76,201.35,201.35,4383.0,153.2335,153.2411,152.9297,152.9297,4383.0
2018-10-25 10:40:00,201.56,201.58,201.21,201.35,7614.0,153.0892,153.1044,152.8234,152.9297,7614.0
2018-10-25 10:45:00,201.44,201.57,201.26,201.38,3413.0,152.9981,153.0968,152.8613,152.9525,3413.0
2018-10-25 10:50:00,201.58,201.82,201.5,201.69,2100.0,153.1044,153.2867,153.0436,153.1879,2100.0
2018-10-25 10:55:00,201.71,201.78,200.98,200.98,2200.0,153.2031,153.2563,152.6487,152.6487,2200.0
2018-10-25 11:00:00,201.06,201.4,201.03,201.1,4331.0,152.7094,152.9677,152.6867,152.7398,4331.0
2018-10-25 11:05:00,201.04,201.59,201.04,201.52,2000.0,152.6943,153.112,152.6943,153.0588,2000.0
2018-10-25 11:10:00,201.61,201.68,201.34,201.48,2900.0,153.1272,153.1803,152.9221,153.0284,2900.0
2018-10-25 11:15:00,201.66,202.23,201.62,202.2,3581.0,153.1652,153.5981,153.1348,153.5753,3581.0
2018-10-25 11:20:00,202.26,202.81,202.19,202.19,2700.0,153.6209,154.0386,153.5677,153.5677,2700.0
2018-10-25 11:25:00,202.1,202.25,202.01,202.01,2100.0,153.4993,153.6133,153.431,153.431,2100.0
2018-10-25 11:30:00,202.03,202.03,201.78,201.97,2258.0,153.4462,153.4462,153.2563,153.4006,2258.0
2018-10-25 11:35:00,201.97,202.05,201.63,201.81,3631.0,153.4006,153.4614,153.1424,153.2791,3631.0
2018-10-25 11:40:00,201.74,202.32,201.74,202.11,2800.0,153.2259,153.6664,153.2259,153.5069,2800.0
2018-10-25 11:45:00,202.33,202.36,202.2,202.28,3000.0,153.674,153.6968,153.5753,153.6361,3000.0
2018-10-25 11:50:00,202.38,202.38,201.9,202.24,4351.0,153.712,153.712,153.3474,153.6057,4351.0
2018-10-25 11:55:00,202.22,202.6,202.04,202.04,6138.0,153.5905,153.8791,153.4538,153.4538,6138.0
2018-10-25 12:00:00,201.9,202.26,201.9,202.16,1800.0,153.3474,153.6209,153.3474,153.5449,1800.0
2018-10-25 12:05:00,202.31,202.51,202.2,202.3,2550.0,153.6588,153.8108,153.5753,153.6513,2550.0
2018-10-25 12:10:00,202.38,202.5,202.3,202.34,2800.0,153.712,153.8032,153.6513,153.6816,2800.0
2018-10-25 12:15:00,202.37,202.45,202.08,202.13,1600.0,153.7044,153.7652,153.4842,153.5221,1600.0
2018-10-25 12:20:00,202.23,202.5,202.19,202.46,3400.0,153.5981,153.8032,153.5677,153.7728,3400.0
2018-10-25 12:25:00,202.69,202.94,202.67,202.94,2802.0,153.9475,154.1373,153.9323,154.1373,2802.0
2018-10-25 12:30:00,203.06,203.17,202.87,202.87,3111.0,154.2285,154.312,154.0842,154.0842,3111.0
2018-10-25 12:35:00,202.85,203.01,202.8,202.96,1830.0,154.069,154.1905,154.031,154.1525,1830.0
2018-10-25 12:40:00,203.01,203.02,202.79,202.94,2100.0,154.1905,154.1981,154.0234,154.1373,2100.0
2018-10-25 12:45:00,202.93,202.96,202.78,202.86,1200.0,154.1298,154.1525,154.0158,154.0766,1200.0
2018-10-25 12:50:00,202.82,202.95,202.72,202.85,2432.0,154.0462,154.1449,153.9703,154.069,2432.0
2018-10-25 12:55:00,202.81,203.13,202.78,203.13,1700.0,154.0386,154.2817,154.0158,154.2817,1700.0
2018-10-25 13:00:00,203.24,203.3,202.76,202.76,2300.0,154.3652,154.4108,154.0006,154.0006,2300.0
2018-10-25 13:05:00,202.75,202.82,202.69,202.7,1600.0,153.993,154.0462,153.9475,153.9551,1600.0
2018-10-25 13:10:00,202.83,202.96,202.51,202.51,2100.0,154.0538,154.1525,153.8108,153.8108,2100.0
2018-10-25 13:15:00,202.6,202.6,202.42,202.42,1990.0,153.8791,153.8791,153.7424,153.7424,1990.0
2018-10-25 13:20:00,202.51,202.58,202.35,202.46,3102.0,153.8108,153.8639,153.6892,153.7728,3102.0
2018-10-25 13:25:00,202.47,202.54,202.27,202.34,3435.0,153.7804,153.8335,153.6285,153.6816,3435.0
2018-10-25 13:30:00,202.35,202.6,202.23,202.53,5087.0,153.6892,153.8791,153.5981,153.8259,5087.0
2018-10-25 13:35:00,202.61,202.7,202.53,202.68,2884.0,153.8867,153.9551,153.8259,153.9399,2884.0
2018-10-25 13:40:00,202.63,202.63,202.13,202.3,2493.0,153.9019,153.9019,153.5221,153.6513,2493.0
2018-10-25 13:45:00,202.19,202.24,201.93,201.93,8026.0,153.5677,153.6057,153.3702,153.3702,8026.0
2018-10-25 13:50:00,201.9,201.98,201.5,201.83,8124.0,153.3474,153.4082,153.0436,153.2943,8124.0
2018-10-25 13:55:00,201.77,202.26,201.71,202.19,5170.0,153.2487,153.6209,153.2031,153.5677,5170.0
2018-10-25 14:00:00,202.26,202.41,202.21,202.21,2533.0,153.6209,153.7348,153.5829,153.5829,2533.0
2018-10-25 14:05:00,202.24,202.55,202.24,202.5,3958.0,153.6057,153.8411,153.6057,153.8032,3958.0
2018-10-25 14:10:00,202.46,202.59,202.29,202.3,7168.0,153.7728,153.8715,153.6437,153.6513,7168.0
2018-10-25 14:15:00,202.4,202.4,201.97,202.14,1676.0,153.7272,153.7272,153.4006,153.5297,1676.0
2018-10-25 14:20:00,202.14,202.34,202.12,202.33,3903.0,153.5297,153.6816,153.5145,153.674,3903.0
2018-10-25 14:25:00,202.37,202.56,202.14,202.38,6322.0,153.7044,153.8487,153.5297,153.712,6322.0
2018-10-25 14:30:00,202.32,202.74,202.27,202.73,6467.0,153.6664,153.9854,153.6285,153.9778,6467.0
2018-10-25 14:35:00,202.78,202.83,202.58,202.73,3500.0,154.0158,154.0538,153.8639,153.9778,3500.0
2018-10-25 14:40:00,202.73,202.8,202.62,202.76,3480.0,153.9778,154.031,153.8943,154.0006,3480.0
2018-10-25 14:45:00,202.75,202.75,202.46,202.5,4126.0,153.993,153.993,153.7728,153.8032,4126.0
2018-10-25 14:50:00,202.46,202.46,202.05,202.06,2589.0,153.7728,153.7728,153.4614,153.469,2589.0
2018-10-25 14:55:00,202.11,202.39,202.11,202.31,2100.0,153.5069,153.7196,153.5069,153.6588,2100.0
2018-10-25 15:00:00,202.37,202.49,202.23,202.28,5400.0,153.7044,153.7956,153.5981,153.6361,5400.0
2018-10-25 15:05:00,202.22,202.38,202.18,202.32,3400.0,153.5905,153.712,153.5601,153.6664,3400.0
2018-10-25 15:10:00,202.35,202.5,202.31,202.37,6853.0,153.6892,153.8032,153.6588,153.7044,6853.0
2018-10-25 15:15:00,202.44,202.56,202.23,202.34,7780.0,153.7576,153.8487,153.5981,153.6816,7780.0
2018-10-25 15:20:00,202.34,202.4,202.23,202.37,6505.0,153.6816,153.7272,153.5981,153.7044,6505.0
2018-10-25 15:25:00,202.35,202.4,202.21,202.21,2412.0,153.6892,153.7272,153.5829,153.5829,2412.0
2018-10-25 15:30:00,202.19,202.38,201.77,201.85,9293.0,153.5677,153.712,153.2487,153.3095,9293.0
2018-10-25 15:35:00,201.91,202.4,201.86,202.32,8752.0,153.355,153.7272,153.3171,153.6664,8752.0
2018-10-25 15:40:00,202.38,202.38,201.85,201.98,13898.0,153.712,153.712,153.3095,153.4082,13898.0
2018-10-25 15:45:00,202.09,202.17,201.85,202.0,14878.0,153.4918,153.5525,153.3095,153.4234,14878.0
2018-10-25 15:50:00,202.01,202.01,201.42,201.68,14381.0,153.431,153.431,152.9829,153.1803,14381.0
2018-10-25 15:55:00,201.62,201.82,201.49,201.72,21856.0,153.1348,153.2867,153.036,153.2107,21856.0
2018-10-26 09:30:00,201.98,201.98,200.89,201.29,13669.0,153.4082,153.4082,152.5803,152.8841,13669.0
2018-10-26 09:35:00,201.5,201.67,200.22,200.76,3100.0,153.0436,153.1728,152.0714,152.4816,3100.0
2018-10-26 09:40:00,200.78,201.03,200.43,200.88,5104.0,152.4968,152.6867,152.2309,152.5727,5104.0
2018-10-26 09:45:00,200.6,200.73,199.86,199.86,4200.0,152.3601,152.4588,151.798,151.798,4200.0
2018-10-26 09:50:00,199.72,199.76,199.5,199.5,2000.0,151.6917,151.7221,151.5246,151.5246,2000.0
2018-10-26 09:55:00,199.38,199.47,198.67,198.67,1932.0,151.4334,151.5018,150.8942,150.8942,1932.0
2018-10-26 10:00:00,198.82,199.07,198.82,199.06,3228.0,151.0081,151.198,151.0081,151.1904,3228.0
2018-10-26 10:05:00,199.02,199.2,198.52,198.91,5300.0,151.16,151.2967,150.7803,151.0765,5300.0
2018-10-26 10:10:00,199.01,200.08,199.01,199.77,12682.0,151.1524,151.9651,151.1524,151.7297,12682.0
2018-10-26 10:15:00,199.84,200.0,199.45,200.0,10388.0,151.7828,151.9044,151.4866,151.9044,10388.0
2018-10-26 10:20:00,200.0,200.82,200.0,200.47,6729.0,151.9044,152.5272,151.9044,152.2613,6729.0
2018-10-26 10:25:00,200.27,200.41,199.86,199.87,1948.0,152.1094,152.2158,151.798,151.8056,1948.0
2018-10-26 10:30:00,199.7,199.7,199.2,199.43,2298.0,151.6765,151.6765,151.2967,151.4714,2298.0
2018-10-26 10:35:00,199.41,199.83,199.41,199.58,1822.0,151.4562,151.7752,151.4562,151.5854,1822.0
2018-10-26 10:40:00,199.71,200.23,199.56,199.56,2301.0,151.6841,152.079,151.5702,151.5702,2301.0
2018-10-26 10:45:00,199.19,199.19,198.9,198.96,3867.0,151.2891,151.2891,151.0689,151.1144,3867.0
2018-10-26 10:50:00,199.01,199.51,199.0,199.51,8318.0,151.1524,151.5322,151.1448,151.5322,8318.0
2018-10-26 10:55:00,199.48,199.56,198.85,198.85,15559.0,151.5094,151.5702,151.0309,151.0309,15559.0
2018-10-26 11:00:00,198.79,199.69,198.78,199.42,6301.0,150.9853,151.6689,150.9777,151.4638,6301.0
2018-10-26 11:05:00,199.19,200.04,199.19,199.97,3038.0,151.2891,151.9347,151.2891,151.8816,3038.0
2018-10-26 11:10:00,199.83,200.74,199.79,200.73,6985.0,151.7752,152.4664,151.7449,152.4588,6985.0
2018-10-26 11:15:00,200.55,200.86,200.55,200.62,12131.0,152.3221,152.5575,152.3221,152.3753,12131.0
2018-10-26 11:20:00,200.68,200.68,200.08,200.55,7615.0,152.4208,152.4208,151.9651,152.3221,7615.0
2018-10-26 11:25:00,200.41,200.41,200.1,200.32,3245.0,152.2158,152.2158,151.9803,152.1474,3245.0
2018-10-26 11:30:00,200.47,200.82,200.47,200.82,4018.0,152.2613,152.5272,152.2613,152.5272,4018.0
2018-10-26 11:35:00,200.92,201.05,200.33,200.64,5321.0,152.6031,152.7018,152.155,152.3904,5321.0
2018-10-26 11:40:00,200.64,200.64,200.14,200.14,3650.0,152.3904,152.3904,152.0107,152.0107,3650.0
2018-10-26 11:45:00,200.13,200.42,200.03,200.37,24885.0,152.0031,152.2234,151.9271,152.1854,24885.0
2018-10-26 11:50:00,200.4,201.03,200.4,200.89,4804.0,152.2082,152.6867,152.2082,152.5803,4804.0
2018-10-26 11:55:00,200.84,201.09,200.72,201.03,30368.0,152.5423,152.7322,152.4512,152.6867,30368.0
2018-10-26 12:00:00,201.08,201.29,200.86,201.29,10743.0,152.7246,152.8841,152.5575,152.8841,10743.0
2018-10-26 12:05:00,201.37,202.08,201.36,201.88,10184.0,152.9449,153.4842,152.9373,153.3323,10184.0
2018-10-26 12:10:00,201.97,201.98,201.27,201.32,4852.0,153.4006,153.4082,152.8689,152.9069,4852.0
2018-10-26 12:15:00,201.21,201.82,201.2,201.8,6508.0,152.8234,153.2867,152.8158,153.2715,6508.0
2018-10-26 12:20:00,201.78,201.92,201.39,201.5,2700.0,153.2563,153.3626,152.9601,153.0436,2700.0
2018-10-26 12:25:00,201.63,201.77,201.43,201.65,27530.0,153.1424,153.2487,152.9905,153.1576,27530.0
2018-10-26 12:30:00,201.6,201.97,201.6,201.85,8748.0,153.1196,153.4006,153.1196,153.3095,8748.0
2018-10-26 12:35:00,201.91,202.13,201.76,201.96,11400.0,153.355,153.5221,153.2411,153.393,11400.0
2018-10-26 12:40:00,202.07,202.63,201.98,202.63,13622.0,153.4766,153.9019,153.4082,153.9019,13622.0
2018-10-26 12:45:00,202.56,202.56,202.14,202.4,10254.0,153.8487,153.8487,153.5297,153.7272,10254.0
2018-10-26 12:50:00,202.52,202.52,202.03,202.26,12313.0,153.8183,153.8183,153.4462,153.6209,12313.0
2018-10-26 12:55:00,202.14,202.24,201.9,201.96,7578.0,153.5297,153.6057,153.3474,153.393,7578.0
2018-10-26 13:00:00,201.99,202.3,201.98,202.08,2266.0,153.4158,153.6513,153.4082,153.4842,2266.0
2018-10-26 13:05:00,202.19,202.3,201.8,201.81,4600.0,153.5677,153.6513,153.2715,153.2791,4600.0
2018-10-26 13:10:00,201.88,201.91,201.64,201.76,5300.0,153.3323,153.355,153.15,153.2411,5300.0
2018-10-26 13:15:00,201.9,202.26,201.74,201.99,9995.0,153.3474,153.6209,153.2259,153.4158,9995.0
2018-10-26 13:20:00,201.95,202.18,201.79,202.04,42004.0,153.3854,153.5601,153.2639,153.4538,42004.0
2018-10-26 13:25:00,202.03,202.07,201.85,201.97,4548.0,153.4462,153.4766,153.3095,153.4006,4548.0
2018-10-26 13:30:00,201.93,202.03,201.63,201.76,5724.0,153.3702,153.4462,153.1424,153.2411,5724.0
2018-10-26 13:35:00,201.79,201.84,201.45,201.76,32700.0,153.2639,153.3019,153.0057,153.2411,32700.0
2018-10-26 13:40:00,201.68,202.0,201.62,201.97,5163.0,153.1803,153.4234,153.1348,153.4006,5163.0
2018-10-26 13:45:00,201.79,201.98,201.6,201.85,3140.0,153.2639,153.4082,153.1196,153.3095,3140.0
2018-10-26 13:50:00,201.97,202.06,201.88,202.06,2200.0,153.4006,153.469,153.3323,153.469,2200.0
2018-10-26 13:55:00,202.14,202.77,202.14,202.77,4929.0,153.5297,154.0082,153.5297,154.0082,4929.0
2018-10-26 14:00:00,202.65,202.69,202.03,202.13,7849.0,153.9171,153.9475,153.4462,153.5221,7849.0
2018-10-26 14:05:00,202.01,202.16,201.83,201.94,3816.0,153.431,153.5449,153.2943,153.3778,3816.0
2018-10-26 14:10:00,201.89,202.17,201.79,201.89,7821.0,153.3398,153.5525,153.2639,153.3398,7821.0
2018-10-26 14:15:00,201.91,201.94,201.48,201.56,13576.0,153.355,153.3778,153.0284,153.0892,13576.0
2018-10-26 14:20:00,201.66,201.77,201.13,201.59,5286.0,153.1652,153.2487,152.7626,153.112,5286.0
2018-10-26 14:25:00,201.6,201.85,201.44,201.5,4721.0,153.1196,153.3095,152.9981,153.0436,4721.0
2018-10-26 14:30:00,201.59,202.02,201.53,201.9,4765.0,153.112,153.4386,153.0664,153.3474,4765.0
2018-10-26 14:35:00,201.82,202.29,201.82,202.23,5555.0,153.2867,153.6437,153.2867,153.5981,5555.0
2018-10-26 14:40:00,202.3,202.3,201.89,202.03,11191.0,153.6513,153.6513,153.3398,153.4462,11191.0
2018-10-26 14:45:00,202.09,202.33,201.91,202.03,3224.0,153.4918,153.674,153.355,153.4462,3224.0
2018-10-26 14:50:00,201.97,202.04,201.65,201.69,6900.0,153.4006,153.4538,153.1576,153.1879,6900.0
2018-10-26 14:55:00,201.73,201.73,200.79,200.91,7034.0,153.2183,153.2183,152.5044,152.5955,7034.0
2018-10-26 15:00:00,200.99,200.99,200.42,200.61,7878.0,152.6563,152.6563,152.2234,152.3677,7878.0
2018-10-26 15:05:00,200.52,201.05,200.27,200.81,6028.0,152.2993,152.7018,152.1094,152.5196,6028.0
2018-10-26 15:10:00,200.81,200.85,200.28,200.42,5105.0,152.5196,152.5499,152.117,152.2234,5105.0
2018-10-26 15:15:00,200.5,201.18,200.5,201.09,5799.0,152.2841,152.8006,152.2841,152.7322,5799.0
2018-10-26 15:20:00,201.12,201.71,201.04,201.36,5641.0,152.755,153.2031,152.6943,152.9373,5641.0
2018-10-26 15:25:00,201.42,201.65,201.28,201.47,4572.0,152.9829,153.1576,152.8765,153.0208,4572.0
2018-10-26 15:30:00,201.4,201.4,200.63,200.74,7407.0,152.9677,152.9677,152.3829,152.4664,7407.0
2018-10-26 15:35:00,200.77,201.61,200.67,201.16,7368.0,152.4892,153.1272,152.4132,152.7854,7368.0
2018-10-26 15:40:00,201.22,201.33,200.72,200.82,8692.0,152.831,152.9145,152.4512,152.5272,8692.0
2018-10-26 15:45:00,200.62,201.77,200.62,201.46,17125.0,152.3753,153.2487,152.3753,153.0133,17125.0
2018-10-26 15:50:00,201.72,202.11,201.37,201.51,16375.0,153.2107,153.5069,152.9449,153.0512,16375.0
2018-10-26 15:55:00,201.42,201.46,200.71,200.84,38544.0,152.9829,153.0133,152.4436,152.5423,38544.0
2018-10-29 09:30:00,202.17,202.71,201.79,202.71,9412.0,153.5525,153.9627,153.2639,153.9627,9412.0
2018-10-29 09:35:00,202.75,203.49,202.47,202.62,9722.0,153.993,154.5551,153.7804,153.8943,9722.0
2018-10-29 09:40:00,202.77,203.4,202.76,203.21,31617.0,154.0082,154.4867,154.0006,154.3424,31617.0
2018-10-29 09:45:00,203.16,203.65,203.03,203.65,32861.0,154.3044,154.6766,154.2057,154.6766,32861.0
2018-10-29 09:50:00,203.7,203.7,203.16,203.48,11420.0,154.7146,154.7146,154.3044,154.5475,11420.0
2018-10-29 09:55:00,203.58,204.24,203.18,204.19,77684.0,154.6234,155.1247,154.3196,155.0867,77684.0
2018-10-29 10:00:00,204.24,204.48,204.09,204.09,30656.0,155.1247,155.307,155.0108,155.0108,30656.0
2018-10-29 10:05:00,204.27,204.45,203.68,203.91,14612.0,155.1475,155.2842,154.6994,154.8741,14612.0
2018-10-29 10:10:00,203.94,204.47,203.93,204.39,9503.0,154.8969,155.2994,154.8893,155.2387,9503.0
2018-10-29 10:15:00,204.34,204.47,203.94,204.45,10950.0,155.2007,155.2994,154.8969,155.2842,10950.0
2018-10-29 10:20:00,204.45,204.63,204.24,204.63,26256.0,155.2842,155.4209,155.1247,155.4209,26256.0
2018-10-29 10:25:00,204.57,204.7,204.44,204.5,11741.0,155.3754,155.4741,155.2766,155.3222,11741.0
2018-10-29 10:30:00,204.62,204.9,204.47,204.88,28766.0,155.4133,155.626,155.2994,155.6108,28766.0
2018-10-29 10:35:00,204.9,204.98,204.66,204.98,19259.0,155.626,155.6868,155.4437,155.6868,19259.0
2018-10-29 10:40:00,204.87,204.98,204.69,204.79,5194.0,155.6032,155.6868,155.4665,155.5425,5194.0
2018-10-29 10:45:00,204.74,204.9,204.33,204.33,4244.0,155.5045,155.626,155.1931,155.1931,4244.0
2018-10-29 10:50:00,204.52,204.73,204.38,204.47,2200.0,155.3374,155.4969,155.2311,155.2994,2200.0
2018-10-29 10:55:00,204.44,204.47,204.09,204.16,3732.0,155.2766,155.2994,155.0108,155.064,3732.0
2018-10-29 11:00:00,204.26,204.65,204.26,204.57,2381.0,155.1399,155.4361,155.1399,155.3754,2381.0
2018-10-29 11:05:00,204.5,204.5,204.16,204.17,1900.0,155.3222,155.3222,155.064,155.0716,1900.0
2018-10-29 11:10:00,204.06,204.21,203.93,204.04,3055.0,154.988,155.1019,154.8893,154.9728,3055.0
2018-10-29 11:15:00,204.04,204.49,203.96,204.49,3800.0,154.9728,155.3146,154.9121,155.3146,3800.0
2018-10-29 11:20:00,204.49,204.95,204.49,204.92,5053.0,155.3146,155.664,155.3146,155.6412,5053.0
2018-10-29 11:25:00,204.92,204.96,204.8,204.86,6976.0,155.6412,155.6716,155.5501,155.5956,6976.0
2018-10-29 11:30:00,204.9,204.96,204.52,204.52,4507.0,155.626,155.6716,155.3374,155.3374,4507.0
2018-10-29 11:35:00,204.63,204.82,204.56,204.82,2515.0,155.4209,155.5652,155.3678,155.5652,2515.0
2018-10-29 11:40:00,204.75,204.82,204.64,204.82,2501.0,155.5121,155.5652,155.4285,155.5652,2501.0
2018-10-29 11:45:00,204.9,205.21,204.79,205.09,30540.0,155.626,155.8615,155.5425,155.7703,30540.0
2018-10-29 11:50:00,205.09,205.25,204.77,204.85,18782.0,155.7703,155.8918,155.5273,155.588,18782.0
2018-10-29 11:55:00,204.9,205.06,204.67,204.67,3874.0,155.626,155.7475,155.4513,155.4513,3874.0
2018-10-29 12:00:00,204.54,204.9,204.54,204.9,3410.0,155.3526,155.626,155.3526,155.626,3410.0
2018-10-29 12:05:00,204.82,204.9,204.54,204.54,4237.0,155.5652,155.626,155.3526,155.3526,4237.0
2018-10-29 12:10:00,204.57,204.78,204.42,204.78,6670.0,155.3754,155.5349,155.2614,155.5349,6670.0
2018-10-29 12:15:00,204.84,205.17,204.84,205.13,8150.0,155.5804,155.8311,155.5804,155.8007,8150.0
2018-10-29 12:20:00,205.1,205.1,204.79,205.09,2602.0,155.7779,155.7779,155.5425,155.7703,2602.0
2018-10-29 12:25:00,205.14,205.3,205.05,205.24,25629.0,155.8083,155.9298,155.7399,155.8842,25629.0
2018-10-29 12:30:00,205.12,205.44,205.04,205.22,3800.0,155.7931,156.0361,155.7323,155.8691,3800.0
2018-10-29 12:35:00,205.32,205.5,205.25,205.29,9226.0,155.945,156.0817,155.8918,155.9222,9226.0
2018-10-29 12:40:00,205.32,205.42,205.19,205.36,3027.0,155.945,156.021,155.8463,155.9754,3027.0
2018-10-29 12:45:00,205.33,205.37,205.08,205.08,4298.0,155.9526,155.983,155.7627,155.7627,4298.0
2018-10-29 12:50:00,205.16,205.34,205.0,205.16,7839.0,155.8235,155.9602,155.702,155.8235,7839.0
2018-10-29 12:55:00,205.13,205.36,205.1,205.24,7731.0,155.8007,155.9754,155.7779,155.8842,7731.0
2018-10-29 13:00:00,205.23,205.6,205.22,205.59,16787.0,155.8767,156.1577,155.8691,156.1501,16787.0
2018-10-29 13:05:00,205.45,205.75,205.45,205.75,9529.0,156.0437,156.2716,156.0437,156.2716,9529.0
2018-10-29 13:10:00,205.75,205.8,205.59,205.79,20319.0,156.2716,156.3096,156.1501,156.302,20319.0
2018-10-29 13:15:00,205.79,205.83,205.64,205.79,6519.0,156.302,156.3324,156.1881,156.302,6519.0
2018-10-29 13:20:00,205.79,205.8,205.56,205.7,6367.0,156.302,156.3096,156.1273,156.2336,6367.0
2018-10-29 13:25:00,205.66,205.83,205.64,205.72,4767.0,156.2032,156.3324,156.1881,156.2488,4767.0
2018-10-29 13:30:00,205.75,206.21,205.74,206.15,21994.0,156.2716,156.621,156.264,156.5754,21994.0
2018-10-29 13:35:00,206.19,206.21,206.07,206.13,9286.0,156.6058,156.621,156.5146,156.5602,9286.0
2018-10-29 13:40:00,206.13,206.25,206.04,206.19,15177.0,156.5602,156.6514,156.4919,156.6058,15177.0
2018-10-29 13:45:00,206.17,206.25,205.92,205.99,7064.0,156.5906,156.6514,156.4007,156.4539,7064.0
2018-10-29 13:50:00,206.03,206.2,206.03,206.09,5268.0,156.4843,156.6134,156.4843,156.5298,5268.0
2018-10-29 13:55:00,206.1,206.2,205.97,206.17,12284.0,156.5374,156.6134,156.4387,156.5906,12284.0
2018-10-29 14:00:00,206.1,206.25,205.93,206.13,9509.0,156.5374,156.6514,156.4083,156.5602,9509.0
2018-10-29 14:05:00,206.18,206.25,206.05,206.15,15293.0,156.5982,156.6514,156.4995,156.5754,15293.0
2018-10-29 14:10:00,206.14,206.14,205.78,205.95,5248.0,156.5678,156.5678,156.2944,156.4235,5248.0
2018-10-29 14:15:00,205.95,205.96,205.64,205.96,5525.0,156.4235,156.4311,156.1881,156.4311,5525.0
2018-10-29 14:20:00,205.98,206.01,205.84,205.9,2591.0,156.4463,156.4691,156.34,156.3855,2591.0
2018-10-29 14:25:00,206.08,206.25,205.91,205.96,5284.0,156.5222,156.6514,156.3931,156.4311,5284.0
2018-10-29 14:30:00,205.94,206.21,205.84,205.98,13593.0,156.4159,156.621,156.34,156.4463,13593.0
2018-10-29 14:35:00,205.91,206.06,205.81,205.97,5673.0,156.3931,156.5071,156.3172,156.4387,5673.0
2018-10-29 14:40:00,206.02,206.27,205.98,206.27,11113.0,156.4767,156.6666,156.4463,156.6666,11113.0
2018-10-29 14:45:00,206.23,206.58,206.23,206.56,31076.0,156.6362,156.902,156.6362,156.8868,31076.0
2018-10-29 14:50:00,206.61,206.61,206.36,206.54,27862.0,156.9248,156.9248,156.7349,156.8716,27862.0
2018-10-29 14:55:00,206.54,206.65,206.39,206.56,7359.0,156.8716,156.9552,156.7577,156.8868,7359.0
2018-10-29 15:00:00,206.48,206.54,205.96,205.97,6097.0,156.8261,156.8716,156.4311,156.4387,6097.0
2018-10-29 15:05:00,205.87,205.97,205.58,205.81,7556.0,156.3627,156.4387,156.1425,156.3172,7556.0
2018-10-29 15:10:00,205.86,205.93,205.39,205.44,8529.0,156.3551,156.4083,155.9982,156.0361,8529.0
2018-10-29 15:15:00,205.34,205.89,205.15,205.89,7215.0,155.9602,156.3779,155.8159,156.3779,7215.0
2018-10-29 15:20:00,205.87,205.87,205.43,205.69,11706.0,156.3627,156.3627,156.0286,156.226,11706.0
2018-10-29 15:25:00,205.68,205.84,205.43,205.61,12054.0,156.2184,156.34,156.0286,156.1653,12054.0
2018-10-29 15:30:00,205.54,205.63,205.21,205.63,21410.0,156.1121,156.1805,155.8615,156.1805,21410.0
2018-10-29 15:35:00,205.58,205.8,205.48,205.8,18560.0,156.1425,156.3096,156.0665,156.3096,18560.0
2018-10-29 15:40:00,205.83,205.83,205.08,205.1,33684.0,156.3324,156.3324,155.7627,155.7779,33684.0
2018-10-29 15:45:00,205.0,206.7,205.0,206.39,19899.0,155.702,156.9931,155.702,156.7577,19899.0
2018-10-29 15:50:00,206.27,206.71,206.0,206.31,28623.0,156.6666,157.0007,156.4615,156.6969,28623.0
2018-10-29 15:55:00,206.25,206.37,205.97,206.05,46719.0,156.6514,156.7425,156.4387,156.4995,46719.0
2018-10-30 09:30:00,206.0,206.36,205.08,205.59,17725.0,156.4615,156.7349,155.7627,156.1501,17725.0
2018-10-30 09:35:00,205.52,207.0,205.37,206.82,37687.0,156.0969,157.221,155.983,157.0843,37687.0
2018-10-30 09:40:00,206.93,206.95,206.42,206.77,6315.0,157.1678,157.183,156.7805,157.0463,6315.0
2018-10-30 09:45:00,206.78,206.94,206.52,206.91,28665.0,157.0539,157.1754,156.8564,157.1526,28665.0
2018-10-30 09:50:00,206.91,206.92,206.36,206.9,12818.0,157.1526,157.1602,156.7349,157.1451,12818.0
2018-10-30 09:55:00,206.82,207.5,206.43,207.26,72195.0,157.0843,157.6008,156.7881,157.4185,72195.0
2018-10-30 10:00:00,207.37,208.0,207.35,207.99,94431.0,157.502,157.9805,157.4868,157.9729,94431.0
2018-10-30 10:05:00,207.99,208.0,207.71,207.78,38265.0,157.9729,157.9805,157.7603,157.8134,38265.0
2018-10-30 10:10:00,207.87,207.98,207.68,207.79,22403.0,157.8818,157.9653,157.7375,157.821,22403.0
2018-10-30 10:15:00,207.81,208.25,207.81,208.11,45377.0,157.8362,158.1704,157.8362,158.0641,45377.0
2018-10-30 10:20:00,208.03,208.11,207.16,207.77,8500.0,158.0033,158.0641,157.3425,157.8058,8500.0
2018-10-30 10:25:00,207.97,208.11,207.7,208.02,14500.0,157.9577,158.0641,157.7527,157.9957,14500.0
2018-10-30 10:30:00,208.06,208.06,207.65,207.65,5808.0,158.0261,158.0261,157.7147,157.7147,5808.0
2018-10-30 10:35:00,207.6,208.2,207.57,207.81,10742.0,157.6767,158.1324,157.6539,157.8362,10742.0
2018-10-30 10:40:00,207.91,208.32,207.9,208.0,21018.0,157.9122,158.2236,157.9046,157.9805,21018.0
2018-10-30 10:45:00,208.0,208.21,207.83,207.86,13931.0,157.9805,158.14,157.8514,157.8742,13931.0
2018-10-30 10:50:00,207.96,207.98,207.45,207.46,7573.0,157.9501,157.9653,157.5628,157.5704,7573.0
2018-10-30 10:55:00,207.48,208.18,207.48,208.06,7179.0,157.5856,158.1172,157.5856,158.0261,7179.0
2018-10-30 11:00:00,208.12,208.49,208.06,208.39,14489.0,158.0717,158.3527,158.0261,158.2767,14489.0
2018-10-30 11:05:00,208.39,208.6,208.32,208.59,27850.0,158.2767,158.4362,158.2236,158.4286,27850.0
2018-10-30 11:10:00,208.64,208.69,208.3,208.53,13319.0,158.4666,158.5046,158.2084,158.3831,13319.0
2018-10-30 11:15:00,208.51,208.72,208.42,208.66,10330.0,158.3679,158.5274,158.2995,158.4818,10330.0
2018-10-30 11:20:00,208.72,209.17,208.62,209.06,16216.0,158.5274,158.8692,158.4514,158.7856,16216.0
2018-10-30 11:25:00,209.06,209.37,208.76,209.17,9579.0,158.7856,159.0211,158.5578,158.8692,9579.0
2018-10-30 11:30:00,209.29,209.56,209.29,209.47,9852.0,158.9603,159.1654,158.9603,159.097,9852.0
2018-10-30 11:35:00,209.4,209.83,209.37,209.54,9604.0,159.0439,159.3705,159.0211,159.1502,9604.0
2018-10-30 11:40:00,209.46,210.2,209.44,209.99,32833.0,159.0894,159.6515,159.0742,159.492,32833.0
2018-10-30 11:45:00,210.03,210.1,209.66,209.91,13361.0,159.5224,159.5755,159.2413,159.4312,13361.0
2018-10-30 11:50:00,209.79,209.79,209.17,209.32,8522.0,159.3401,159.3401,158.8692,158.9831,8522.0
2018-10-30 11:55:00,209.28,209.66,209.28,209.62,7211.0,158.9527,159.2413,158.9527,159.211,7211.0
2018-10-30 12:00:00,209.58,209.73,209.5,209.5,17002.0,159.1806,159.2945,159.1198,159.1198,17002.0
2018-10-30 12:05:00,209.63,209.82,209.26,209.26,13248.0,159.2185,159.3629,158.9375,158.9375,13248.0
2018-10-30 12:10:00,209.37,209.69,209.37,209.58,7066.0,159.0211,159.2641,159.0211,159.1806,7066.0
2018-10-30 12:15:00,209.66,209.89,209.44,209.89,8034.0,159.2413,159.416,159.0742,159.416,8034.0
2018-10-30 12:20:00,209.79,210.07,209.71,210.06,24096.0,159.3401,159.5527,159.2793,159.5451,24096.0
2018-10-30 12:25:00,209.93,210.04,209.8,209.91,13380.0,159.4464,159.5299,159.3477,159.4312,13380.0
2018-10-30 12:30:00,209.87,209.91,209.32,209.47,27370.0,159.4008,159.4312,158.9831,159.097,27370.0
2018-10-30 12:35:00,209.47,209.7,209.32,209.64,20995.0,159.097,159.2717,158.9831,159.2261,20995.0
2018-10-30 12:40:00,209.69,210.01,209.58,209.66,12476.0,159.2641,159.5072,159.1806,159.2413,12476.0
2018-10-30 12:45:00,209.69,210.04,209.46,210.04,8710.0,159.2641,159.5299,159.0894,159.5299,8710.0
2018-10-30 12:50:00,210.05,210.16,209.94,209.94,4882.0,159.5375,159.6211,159.454,159.454,4882.0
2018-10-30 12:55:00,209.94,210.09,209.34,209.37,11901.0,159.454,159.5679,158.9983,159.0211,11901.0
2018-10-30 13:00:00,209.31,209.4,209.16,209.28,8310.0,158.9755,159.0439,158.8616,158.9527,8310.0
2018-10-30 13:05:00,209.34,209.49,209.34,209.4,7950.0,158.9983,159.1122,158.9983,159.0439,7950.0
2018-10-30 13:10:00,209.4,209.54,209.26,209.32,6000.0,159.0439,159.1502,158.9375,158.9831,6000.0
2018-10-30 13:15:00,209.26,209.45,209.13,209.13,6028.0,158.9375,159.0818,158.8388,158.8388,6028.0
2018-10-30 13:20:00,209.11,209.5,209.11,209.5,10346.0,158.8236,159.1198,158.8236,159.1198,10346.0
2018-10-30 13:25:00,209.4,209.52,208.96,209.06,31978.0,159.0439,159.135,158.7097,158.7856,31978.0
2018-10-30 13:30:00,208.99,209.14,208.53,208.66,10763.0,158.7325,158.8464,158.3831,158.4818,10763.0
2018-10-30 13:35:00,208.54,209.26,208.52,209.19,13807.0,158.3907,158.9375,158.3755,158.8844,13807.0
2018-10-30 13:40:00,209.26,209.36,208.8,209.09,22154.0,158.9375,159.0135,158.5881,158.8084,22154.0
2018-10-30 13:45:00,209.15,209.15,208.63,208.89,9823.0,158.854,158.854,158.459,158.6565,9823.0
2018-10-30 13:50:00,208.88,208.97,208.42,208.56,12509.0,158.6489,158.7173,158.2995,158.4059,12509.0
2018-10-30 13:55:00,208.6,208.61,208.22,208.39,6024.0,158.4362,158.4438,158.1476,158.2767,6024.0
2018-10-30 14:00:00,208.41,208.41,207.65,207.65,13062.0,158.2919,158.2919,157.7147,157.7147,13062.0
2018-10-30 14:05:00,207.68,207.73,207.15,207.25,8509.0,157.7375,157.7755,157.3349,157.4109,8509.0
2018-10-30 14:10:00,207.34,207.35,207.07,207.28,8241.0,157.4792,157.4868,157.2742,157.4337,8241.0
2018-10-30 14:15:00,207.19,207.99,207.16,207.93,16386.0,157.3653,157.9729,157.3425,157.9274,16386.0
2018-10-30 14:20:00,208.03,208.03,207.82,207.96,11715.0,158.0033,158.0033,157.8438,157.9501,11715.0
2018-10-30 14:25:00,207.88,207.9,207.45,207.46,10917.0,157.8894,157.9046,157.5628,157.5704,10917.0
2018-10-30 14:30:00,207.45,207.85,207.23,207.79,8828.0,157.5628,157.8666,157.3957,157.821,8828.0
2018-10-30 14:35:00,207.7,207.99,207.69,207.99,4449.0,157.7527,157.9729,157.7451,157.9729,4449.0
2018-10-30 14:40:00,208.0,208.0,207.55,207.58,11772.0,157.9805,157.9805,157.6387,157.6615,11772.0
2018-10-30 14:45:00,207.55,207.63,207.39,207.52,9823.0,157.6387,157.6995,157.5172,157.616,9823.0
2018-10-30 14:50:00,207.57,208.09,207.57,207.8,11893.0,157.6539,158.0489,157.6539,157.8286,11893.0
2018-10-30 14:55:00,207.8,208.36,207.72,208.3,16789.0,157.8286,158.254,157.7679,158.2084,16789.0
2018-10-30 15:00:00,208.16,208.17,207.83,208.02,12965.0,158.102,158.1096,157.8514,157.9957,12965.0
2018-10-30 15:05:00,208.05,208.29,207.97,208.18,14438.0,158.0185,158.2008,157.9577,158.1172,14438.0
2018-10-30 15:10:00,208.14,208.45,208.05,208.18,15826.0,158.0869,158.3223,158.0185,158.1172,15826.0
2018-10-30 15:15:00,208.18,208.23,207.89,207.89,17066.0,158.1172,158.1552,157.897,157.897,17066.0
2018-10-30 15:20:00,207.81,207.84,207.62,207.63,8231.0,157.8362,157.859,157.6919,157.6995,8231.0
2018-10-30 15:25:00,207.65,207.72,207.34,207.47,15558.0,157.7147,157.7679,157.4792,157.578,15558.0
2018-10-30 15:30:00,207.53,207.67,207.05,207.38,18556.0,157.6236,157.7299,157.259,157.5096,18556.0
2018-10-30 15:35:00,207.37,207.57,207.24,207.45,23210.0,157.502,157.6539,157.4033,157.5628,23210.0
2018-10-30 15:40:00,207.41,207.97,207.33,207.52,27737.0,157.5324,157.9577,157.4716,157.616,27737.0
2018-10-30 15:45:00,207.45,207.91,207.38,207.66,24026.0,157.5628,157.9122,157.5096,157.7223,24026.0
2018-10-30 15:50:00,207.7,207.88,207.61,207.69,27623.0,157.7527,157.8894,157.6843,157.7451,27623.0
2018-10-30 15:55:00,207.69,208.29,207.64,207.71,76455.0,157.7451,158.2008,157.7071,157.7603,76455.0
2018-10-31 09:30:00,208.2,208.94,205.0,208.56,13339.0,158.1324,158.6945,155.702,158.4059,13339.0
2018-10-31 09:35:00,208.96,210.5,207.73,210.38,20139.0,158.7097,159.8793,157.7755,159.7882,20139.0
2018-10-31 09:40:00,210.38,210.7,208.32,209.54,25792.0,159.7882,160.0312,158.2236,159.1502,25792.0
2018-10-31 09:45:00,209.43,210.31,207.71,208.95,35910.0,159.0666,159.735,157.7603,158.7021,35910.0
2018-10-31 09:50:00,209.46,210.17,207.98,209.56,38776.0,159.0894,159.6287,157.9653,159.1654,38776.0
2018-10-31 09:55:00,209.21,209.39,208.0,208.62,20791.0,158.8995,159.0363,157.9805,158.4514,20791.0
2018-10-31 10:00:00,208.61,209.96,208.61,209.13,35678.0,158.4438,159.4692,158.4438,158.8388,35678.0
2018-10-31 10:05:00,209.08,209.08,206.85,206.86,11169.0,158.8008,158.8008,157.1071,157.1147,11169.0
2018-10-31 10:10:00,206.99,207.85,206.63,207.82,16034.0,157.2134,157.8666,156.94,157.8438,16034.0
2018-10-31 10:15:00,207.98,208.46,207.81,208.09,27966.0,157.9653,158.3299,157.8362,158.0489,27966.0
2018-10-31 10:20:00,208.09,208.09,207.08,207.51,19533.0,158.0489,158.0489,157.2818,157.6084,19533.0
2018-10-31 10:25:00,207.44,207.44,205.56,206.44,17117.0,157.5552,157.5552,156.1273,156.7957,17117.0
2018-10-31 10:30:00,206.45,206.65,205.52,205.81,19835.0,156.8033,156.9552,156.0969,156.3172,19835.0
2018-10-31 10:35:00,205.77,205.82,204.73,204.96,11120.0,156.2868,156.3248,155.4969,155.6716,11120.0
2018-10-31 10:40:00,205.09,205.84,205.05,205.62,13415.0,155.7703,156.34,155.7399,156.1729,13415.0
2018-10-31 10:45:00,205.62,205.92,205.2,205.92,8454.0,156.1729,156.4007,155.8539,156.4007,8454.0
2018-10-31 10:50:00,205.81,206.26,205.81,206.23,11715.0,156.3172,156.659,156.3172,156.6362,11715.0
2018-10-31 10:55:00,206.18,206.22,205.18,205.94,13088.0,156.5982,156.6286,155.8387,156.4159,13088.0
2018-10-31 11:00:00,206.01,206.05,205.68,205.91,14438.0,156.4691,156.4995,156.2184,156.3931,14438.0
2018-10-31 11:05:00,206.0,207.49,205.93,207.13,19590.0,156.4615,157.5932,156.4083,157.3197,19590.0
2018-10-31 11:10:00,207.23,208.18,207.23,207.78,9610.0,157.3957,158.1172,157.3957,157.8134,9610.0
2018-10-31 11:15:00,207.79,208.76,207.79,208.22,13105.0,157.821,158.5578,157.821,158.1476,13105.0
2018-10-31 11:20:00,208.23,208.6,208.06,208.49,9800.0,158.1552,158.4362,158.0261,158.3527,9800.0
2018-10-31 11:25:00,208.6,209.49,208.56,209.33,11604.0,158.4362,159.1122,158.4059,158.9907,11604.0
2018-10-31 11:30:00,209.25,209.89,209.12,209.77,12585.0,158.9299,159.416,158.8312,159.3249,12585.0
2018-10-31 11:35:00,209.78,209.96,208.96,209.15,19632.0,159.3325,159.4692,158.7097,158.854,19632.0
2018-10-31 11:40:00,209.13,209.4,208.88,209.26,6446.0,158.8388,159.0439,158.6489,158.9375,6446.0
2018-10-31 11:45:00,209.24,209.27,208.88,208.88,6131.0,158.9223,158.9451,158.6489,158.6489,6131.0
2018-10-31 11:50:00,208.97,209.5,208.97,209.09,11310.0,158.7173,159.1198,158.7173,158.8084,11310.0
2018-10-31 11:55:00,209.09,209.51,208.96,209.31,18168.0,158.8084,159.1274,158.7097,158.9755,18168.0
2018-10-31 12:00:00,209.46,209.73,209.2,209.57,21224.0,159.0894,159.2945,158.892,159.173,21224.0
2018-10-31 12:05:00,209.47,209.55,209.18,209.53,14593.0,159.097,159.1578,158.8768,159.1426,14593.0
2018-10-31 12:10:00,209.62,209.75,209.53,209.66,2600.0,159.211,159.3097,159.1426,159.2413,2600.0
2018-10-31 12:15:00,209.51,209.92,209.51,209.75,7200.0,159.1274,159.4388,159.1274,159.3097,7200.0
2018-10-31 12:20:00,209.67,209.85,209.48,209.63,5400.0,159.2489,159.3856,159.1046,159.2185,5400.0
2018-10-31 12:25:00,209.82,209.89,209.47,209.78,6950.0,159.3629,159.416,159.097,159.3325,6950.0
2018-10-31 12:30:00,209.72,209.84,209.57,209.81,5200.0,159.2869,159.378,159.173,159.3553,5200.0
2018-10-31 12:35:00,209.78,210.58,209.78,210.45,8340.0,159.3325,159.9401,159.3325,159.8414,8340.0
2018-10-31 12:40:00,210.5,211.28,210.5,211.28,6853.0,159.8793,160.4718,159.8793,160.4718,6853.0
2018-10-31 12:45:00,211.15,211.5,211.05,211.12,9616.0,160.373,160.6389,160.2971,160.3502,9616.0
2018-10-31 12:50:00,211.12,211.12,210.08,210.49,16320.0,160.3502,160.3502,159.5603,159.8717,16320.0
2018-10-31 12:55:00,210.52,210.55,210.16,210.51,6954.0,159.8945,159.9173,159.6211,159.8869,6954.0
2018-10-31 13:00:00,210.55,210.99,210.55,210.88,7790.0,159.9173,160.2515,159.9173,160.1679,7790.0
2018-10-31 13:05:00,210.95,211.14,210.39,210.39,3890.0,160.2211,160.3654,159.7958,159.7958,3890.0
2018-10-31 13:10:00,210.47,210.49,209.35,209.78,23390.0,159.8565,159.8717,159.0059,159.3325,23390.0
2018-10-31 13:15:00,209.79,209.93,209.56,209.63,5400.0,159.3401,159.4464,159.1654,159.2185,5400.0
2018-10-31 13:20:00,209.62,209.88,209.46,209.84,21427.0,159.211,159.4084,159.0894,159.378,21427.0
2018-10-31 13:25:00,209.9,211.16,209.83,210.71,10802.0,159.4236,160.3806,159.3705,160.0388,10802.0
2018-10-31 13:30:00,210.68,210.68,209.79,209.79,13329.0,160.016,160.016,159.3401,159.3401,13329.0
2018-10-31 13:35:00,209.68,209.82,209.64,209.69,3330.0,159.2565,159.3629,159.2261,159.2641,3330.0
2018-10-31 13:40:00,209.75,210.35,209.73,210.11,6631.0,159.3097,159.7654,159.2945,159.5831,6631.0
2018-10-31 13:45:00,210.1,210.1,209.11,209.25,22886.0,159.5755,159.5755,158.8236,158.9299,22886.0
2018-10-31 13:50:00,209.23,209.23,208.55,208.55,9171.0,158.9147,158.9147,158.3983,158.3983,9171.0
2018-10-31 13:55:00,208.67,208.72,208.1,208.46,8340.0,158.4894,158.5274,158.0565,158.3299,8340.0
2018-10-31 14:00:00,208.46,208.94,208.38,208.94,8248.0,158.3299,158.6945,158.2691,158.6945,8248.0
2018-10-31 14:05:00,208.99,209.19,208.67,208.76,20457.0,158.7325,158.8844,158.4894,158.5578,20457.0
2018-10-31 14:10:00,208.73,208.86,208.48,208.85,11800.0,158.535,158.6337,158.3451,158.6261,11800.0
2018-10-31 14:15:00,208.84,209.03,208.59,208.65,21672.0,158.6185,158.7628,158.4286,158.4742,21672.0
2018-10-31 14:20:00,208.67,208.78,208.55,208.63,9059.0,158.4894,158.573,158.3983,158.459,9059.0
2018-10-31 14:25:00,208.66,208.93,208.65,208.82,8798.0,158.4818,158.6869,158.4742,158.6033,8798.0
2018-10-31 14:30:00,208.81,208.9,208.61,208.81,7025.0,158.5957,158.6641,158.4438,158.5957,7025.0
2018-10-31 14:35:00,208.81,208.95,208.76,208.88,9939.0,158.5957,158.7021,158.5578,158.6489,9939.0
2018-10-31 14:40:00,208.83,208.83,208.65,208.83,5354.0,158.6109,158.6109,158.4742,158.6109,5354.0
2018-10-31 14:45:00,208.8,208.84,208.67,208.83,6365.0,158.5881,158.6185,158.4894,158.6109,6365.0
2018-10-31 14:50:00,208.78,208.82,208.62,208.82,3971.0,158.573,158.6033,158.4514,158.6033,3971.0
2018-10-31 14:55:00,208.83,208.92,208.68,208.77,10151.0,158.6109,158.6793,158.497,158.5654,10151.0
2018-10-31 15:00:00,208.68,208.79,208.6,208.78,6996.0,158.497,158.5805,158.4362,158.573,6996.0
2018-10-31 15:05:00,208.7,208.83,208.58,208.59,5828.0,158.5122,158.6109,158.421,158.4286,5828.0
2018-10-31 15:10:00,208.63,208.71,208.57,208.61,6113.0,158.459,158.5198,158.4135,158.4438,6113.0
2018-10-31 15:15:00,208.65,208.79,208.51,208.63,7636.0,158.4742,158.5805,158.3679,158.459,7636.0
2018-10-31 15:20:00,208.57,208.58,208.02,208.18,8943.0,158.4135,158.421,157.9957,158.1172,8943.0
2018-10-31 15:25:00,208.14,208.14,207.21,207.3,21336.0,158.0869,158.0869,157.3805,157.4489,21336.0
2018-10-31 15:30:00,207.27,207.37,206.46,206.65,20865.0,157.4261,157.502,156.8109,156.9552,20865.0
2018-10-31 15:35:00,206.66,206.74,206.0,206.03,23392.0,156.9628,157.0235,156.4615,156.4843,23392.0
2018-10-31 15:40:00,205.98,206.11,205.61,205.67,33219.0,156.4463,156.545,156.1653,156.2108,33219.0
2018-10-31 15:45:00,205.71,205.91,205.44,205.85,53382.0,156.2412,156.3931,156.0361,156.3476,53382.0
2018-10-31 15:50:00,205.85,205.91,205.69,205.7,56773.0,156.3476,156.3931,156.226,156.2336,56773.0
2018-10-31 15:55:00,205.69,206.1,205.44,205.48,74119.0,156.226,156.5374,156.0361,156.0665,74119.0
2018-11-01 09:30:00,205.83,205.88,204.83,205.29,12132.0,156.3324,156.3703,155.5728,155.9222,12132.0
2018-11-01 09:35:00,205.3,206.36,204.99,206.36,5968.0,155.9298,156.7349,155.6944,156.7349,5968.0
2018-11-01 09:40:00,206.29,206.5,205.59,205.59,10986.0,156.6817,156.8412,156.1501,156.1501,10986.0
2018-11-01 09:45:00,205.59,207.53,205.44,207.53,5500.0,156.1501,157.6236,156.0361,157.6236,5500.0
2018-11-01 09:50:00,207.54,207.96,207.14,207.8,6624.0,157.6311,157.9501,157.3273,157.8286,6624.0
2018-11-01 09:55:00,207.58,207.77,206.93,206.94,4030.0,157.6615,157.8058,157.1678,157.1754,4030.0
2018-11-01 10:00:00,206.13,207.63,206.13,206.96,4773.0,156.5602,157.6995,156.5602,157.1906,4773.0
2018-11-01 10:05:00,207.09,207.86,207.08,207.75,6253.0,157.2894,157.8742,157.2818,157.7906,6253.0
2018-11-01 10:10:00,207.62,208.29,207.62,207.97,2270.0,157.6919,158.2008,157.6919,157.9577,2270.0
2018-11-01 10:15:00,207.88,207.88,207.24,207.32,3174.0,157.8894,157.8894,157.4033,157.4641,3174.0
2018-11-01 10:20:00,207.37,207.69,207.04,207.04,3954.0,157.502,157.7451,157.2514,157.2514,3954.0
2018-11-01 10:25:00,207.22,207.22,206.51,206.63,4075.0,157.3881,157.3881,156.8488,156.94,4075.0
2018-11-01 10:30:00,206.62,207.19,206.55,207.11,5768.0,156.9324,157.3653,156.8792,157.3046,5768.0
2018-11-01 10:35:00,207.1,207.1,206.47,206.65,4300.0,157.297,157.297,156.8185,156.9552,4300.0
2018-11-01 10:40:00,206.47,206.47,206.14,206.18,2200.0,156.8185,156.8185,156.5678,156.5982,2200.0
2018-11-01 10:45:00,206.26,206.82,206.26,206.77,9634.0,156.659,157.0843,156.659,157.0463,9634.0
2018-11-01 10:50:00,206.76,206.91,206.5,206.87,2907.0,157.0387,157.1526,156.8412,157.1223,2907.0
2018-11-01 10:55:00,206.91,207.06,206.54,206.54,3432.0,157.1526,157.2666,156.8716,156.8716,3432.0
2018-11-01 11:00:00,206.77,206.97,206.44,206.97,2900.0,157.0463,157.1982,156.7957,157.1982,2900.0
2018-11-01 11:05:00,206.85,207.09,206.77,206.96,3920.0,157.1071,157.2894,157.0463,157.1906,3920.0
2018-11-01 11:10:00,206.97,207.49,206.97,207.46,2700.0,157.1982,157.5932,157.1982,157.5704,2700.0
2018-11-01 11:15:00,207.46,207.91,207.36,207.74,2600.0,157.5704,157.9122,157.4944,157.783,2600.0
2018-11-01 11:20:00,207.78,208.0,207.56,207.78,3285.0,157.8134,157.9805,157.6463,157.8134,3285.0
2018-11-01 11:25:00,207.63,208.14,207.63,207.89,1472.0,157.6995,158.0869,157.6995,157.897,1472.0
2018-11-01 11:30:00,207.88,208.21,207.67,208.06,5905.0,157.8894,158.14,157.7299,158.0261,5905.0
2018-11-01 11:35:00,207.96,207.96,207.74,207.82,3352.0,157.9501,157.9501,157.783,157.8438,3352.0
2018-11-01 11:40:00,207.72,207.87,207.66,207.77,3221.0,157.7679,157.8818,157.7223,157.8058,3221.0
2018-11-01 11:45:00,207.87,207.87,207.62,207.65,9158.0,157.8818,157.8818,157.6919,157.7147,9158.0
2018-11-01 11:50:00,207.75,208.64,207.75,208.52,3046.0,157.7906,158.4666,157.7906,158.3755,3046.0
2018-11-01 11:55:00,208.77,208.86,208.53,208.74,4605.0,158.5654,158.6337,158.3831,158.5426,4605.0
2018-11-01 12:00:00,208.77,208.77,208.32,208.42,2400.0,158.5654,158.5654,158.2236,158.2995,2400.0
2018-11-01 12:05:00,208.41,208.92,208.35,208.92,4900.0,158.2919,158.6793,158.2464,158.6793,4900.0
2018-11-01 12:10:00,208.85,208.99,208.6,208.61,2600.0,158.6261,158.7325,158.4362,158.4438,2600.0
2018-11-01 12:15:00,208.64,208.79,208.32,208.32,4024.0,158.4666,158.5805,158.2236,158.2236,4024.0
2018-11-01 12:20:00,208.1,208.24,207.76,207.81,2800.0,158.0565,158.1628,157.7982,157.8362,2800.0
2018-11-01 12:25:00,207.86,208.23,207.85,208.12,5950.0,157.8742,158.1552,157.8666,158.0717,5950.0
2018-11-01 12:30:00,208.2,208.28,207.81,208.15,8737.0,158.1324,158.1932,157.8362,158.0945,8737.0
2018-11-01 12:35:00,208.15,208.24,207.97,208.04,1796.0,158.0945,158.1628,157.9577,158.0109,1796.0
2018-11-01 12:40:00,208.03,208.03,207.76,207.84,3200.0,158.0033,158.0033,157.7982,157.859,3200.0
2018-11-01 12:45:00,207.82,207.95,207.81,207.89,2800.0,157.8438,157.9425,157.8362,157.897,2800.0
2018-11-01 12:50:00,207.96,208.04,207.7,207.71,1829.0,157.9501,158.0109,157.7527,157.7603,1829.0
2018-11-01 12:55:00,207.66,207.9,207.66,207.9,1581.0,157.7223,157.9046,157.7223,157.9046,1581.0
2018-11-01 13:00:00,207.85,208.0,207.46,207.46,5782.0,157.8666,157.9805,157.5704,157.5704,5782.0
2018-11-01 13:05:00,207.65,207.77,207.49,207.49,3200.0,157.7147,157.8058,157.5932,157.5932,3200.0
2018-11-01 13:10:00,207.55,207.69,207.48,207.61,3789.0,157.6387,157.7451,157.5856,157.6843,3789.0
2018-11-01 13:15:00,207.66,207.75,207.61,207.73,3600.0,157.7223,157.7906,157.6843,157.7755,3600.0
2018-11-01 13:20:00,207.65,207.69,207.32,207.52,2800.0,157.7147,157.7451,157.4641,157.616,2800.0
2018-11-01 13:25:00,207.45,207.45,207.26,207.34,1368.0,157.5628,157.5628,157.4185,157.4792,1368.0
2018-11-01 13:30:00,207.28,207.46,207.15,207.37,3176.0,157.4337,157.5704,157.3349,157.502,3176.0
2018-11-01 13:35:00,207.31,207.36,207.09,207.15,4925.0,157.4565,157.4944,157.2894,157.3349,4925.0
2018-11-01 13:40:00,207.12,207.21,206.95,207.02,8243.0,157.3121,157.3805,157.183,157.2362,8243.0
2018-11-01 13:45:00,207.01,207.01,206.61,206.67,3188.0,157.2286,157.2286,156.9248,156.9704,3188.0
2018-11-01 13:50:00,206.68,206.8,206.57,206.74,4683.0,156.978,157.0691,156.8944,157.0235,4683.0
2018-11-01 13:55:00,206.81,206.81,206.61,206.61,2244.0,157.0767,157.0767,156.9248,156.9248,2244.0
2018-11-01 14:00:00,206.45,206.45,206.27,206.28,4342.0,156.8033,156.8033,156.6666,156.6741,4342.0
2018-11-01 14:05:00,206.31,206.34,206.06,206.24,2668.0,156.6969,156.7197,156.5071,156.6438,2668.0
2018-11-01 14:10:00,206.31,206.41,206.17,206.23,2541.0,156.6969,156.7729,156.5906,156.6362,2541.0
2018-11-01 14:15:00,206.13,206.17,205.87,206.14,3997.0,156.5602,156.5906,156.3627,156.5678,3997.0
2018-11-01 14:20:00,206.03,206.15,206.01,206.15,3216.0,156.4843,156.5754,156.4691,156.5754,3216.0
2018-11-01 14:25:00,206.09,206.17,205.94,205.97,5760.0,156.5298,156.5906,156.4159,156.4387,5760.0
2018-11-01 14:30:00,205.97,205.97,205.15,205.29,17618.0,156.4387,156.4387,155.8159,155.9222,17618.0
2018-11-01 14:35:00,205.17,205.39,205.16,205.37,4100.0,155.8311,155.9982,155.8235,155.983,4100.0
2018-11-01 14:40:00,205.38,205.53,205.29,205.45,3001.0,155.9906,156.1045,155.9222,156.0437,3001.0
2018-11-01 14:45:00,205.45,205.73,205.45,205.67,4200.0,156.0437,156.2564,156.0437,156.2108,4200.0
2018-11-01 14:50:00,205.63,205.63,205.42,205.58,3200.0,156.1805,156.1805,156.021,156.1425,3200.0
2018-11-01 14:55:00,205.64,205.81,205.58,205.75,3845.0,156.1881,156.3172,156.1425,156.2716,3845.0
2018-11-01 15:00:00,205.65,205.75,205.43,205.75,2607.0,156.1956,156.2716,156.0286,156.2716,2607.0
2018-11-01 15:05:00,205.7,205.7,205.39,205.55,7587.0,156.2336,156.2336,155.9982,156.1197,7587.0
2018-11-01 15:10:00,205.55,205.71,205.48,205.65,13209.0,156.1197,156.2412,156.0665,156.1956,13209.0
2018-11-01 15:15:00,205.63,205.63,205.37,205.45,2800.0,156.1805,156.1805,155.983,156.0437,2800.0
2018-11-01 15:20:00,205.4,205.42,205.23,205.33,4616.0,156.0058,156.021,155.8767,155.9526,4616.0
2018-11-01 15:25:00,205.31,205.66,205.31,205.51,5442.0,155.9374,156.2032,155.9374,156.0893,5442.0
2018-11-01 15:30:00,205.54,205.78,205.43,205.73,7188.0,156.1121,156.2944,156.0286,156.2564,7188.0
2018-11-01 15:35:00,205.78,205.78,205.26,205.71,30582.0,156.2944,156.2944,155.8994,156.2412,30582.0
2018-11-01 15:40:00,205.78,205.86,205.62,205.82,21887.0,156.2944,156.3551,156.1729,156.3248,21887.0
2018-11-01 15:45:00,205.73,206.04,205.41,206.04,15105.0,156.2564,156.4919,156.0134,156.4919,15105.0
2018-11-01 15:50:00,205.98,206.14,205.85,205.96,28178.0,156.4463,156.5678,156.3476,156.4311,28178.0
2018-11-01 15:55:00,206.05,206.17,205.72,206.05,44687.0,156.4995,156.5906,156.2488,156.4995,44687.0
2018-11-02 09:30:00,206.0,206.0,205.01,205.19,8511.0,156.4615,156.4615,155.7096,155.8463,8511.0
2018-11-02 09:35:00,204.93,205.36,204.93,205.07,2613.0,155.6488,155.9754,155.6488,155.7551,2613.0
2018-11-02 09:40:00,204.88,204.88,204.01,204.01,1901.0,155.6108,155.6108,154.95,154.95,1901.0
2018-11-02 09:45:00,204.0,204.01,203.56,204.0,5137.0,154.9424,154.95,154.6082,154.9424,5137.0
2018-11-02 09:50:00,204.08,204.08,201.59,201.59,19965.0,155.0032,155.0032,153.112,153.112,19965.0
2018-11-02 09:55:00,201.84,203.2,201.83,202.75,12620.0,153.3019,154.3348,153.2943,153.993,12620.0
2018-11-02 10:00:00,202.75,203.42,202.75,202.88,8876.0,153.993,154.5019,153.993,154.0918,8876.0
2018-11-02 10:05:00,203.04,203.1,202.7,202.82,18180.0,154.2133,154.2589,153.9551,154.0462,18180.0
2018-11-02 10:10:00,202.88,203.28,202.86,202.86,16190.0,154.0918,154.3956,154.0766,154.0766,16190.0
2018-11-02 10:15:00,202.86,203.0,202.42,202.42,15808.0,154.0766,154.1829,153.7424,153.7424,15808.0
2018-11-02 10:20:00,202.52,202.56,202.1,202.1,19906.0,153.8183,153.8487,153.4993,153.4993,19906.0
2018-11-02 10:25:00,202.11,202.23,201.75,201.82,30355.0,153.5069,153.5981,153.2335,153.2867,30355.0
2018-11-02 10:30:00,201.78,202.65,201.72,202.46,22225.0,153.2563,153.9171,153.2107,153.7728,22225.0
2018-11-02 10:35:00,202.55,202.68,202.45,202.65,8302.0,153.8411,153.9399,153.7652,153.9171,8302.0
2018-11-02 10:40:00,202.58,202.58,201.71,201.76,17451.0,153.8639,153.8639,153.2031,153.2411,17451.0
2018-11-02 10:45:00,201.76,201.94,201.41,201.94,22342.0,153.2411,153.3778,152.9753,153.3778,22342.0
2018-11-02 10:50:00,202.04,202.04,201.54,201.72,10730.0,153.4538,153.4538,153.074,153.2107,10730.0
2018-11-02 10:55:00,201.77,202.0,201.4,201.86,9742.0,153.2487,153.4234,152.9677,153.3171,9742.0
2018-11-02 11:00:00,201.88,202.06,201.72,202.05,7391.0,153.3323,153.469,153.2107,153.4614,7391.0
2018-11-02 11:05:00,202.0,202.1,201.59,201.59,5800.0,153.4234,153.4993,153.112,153.112,5800.0
2018-11-02 11:10:00,201.67,201.75,201.23,201.24,9552.0,153.1728,153.2335,152.8386,152.8462,9552.0
2018-11-02 11:15:00,201.24,201.56,201.23,201.56,10899.0,152.8462,153.0892,152.8386,153.0892,10899.0
2018-11-02 11:20:00,201.51,201.64,201.32,201.48,6508.0,153.0512,153.15,152.9069,153.0284,6508.0
2018-11-02 11:25:00,201.52,201.54,201.2,201.38,12778.0,153.0588,153.074,152.8158,152.9525,12778.0
2018-11-02 11:30:00,201.41,201.41,201.0,201.0,10859.0,152.9753,152.9753,152.6639,152.6639,10859.0
2018-11-02 11:35:00,201.12,201.12,200.5,200.72,27280.0,152.755,152.755,152.2841,152.4512,27280.0
2018-11-02 11:40:00,200.81,200.92,200.65,200.84,4210.0,152.5196,152.6031,152.398,152.5423,4210.0
2018-11-02 11:45:00,200.77,200.77,199.93,199.96,27568.0,152.4892,152.4892,151.8512,151.874,27568.0
2018-11-02 11:50:00,200.14,200.26,199.94,199.99,6878.0,152.0107,152.1018,151.8588,151.8968,6878.0
2018-11-02 11:55:00,199.97,200.15,199.9,200.06,14426.0,151.8816,152.0183,151.8284,151.9499,14426.0
2018-11-02 12:00:00,200.06,200.12,199.83,200.01,7475.0,151.9499,151.9955,151.7752,151.9119,7475.0
2018-11-02 12:05:00,200.01,200.22,199.88,199.93,9114.0,151.9119,152.0714,151.8132,151.8512,9114.0
2018-11-02 12:10:00,199.96,200.04,199.88,200.04,6122.0,151.874,151.9347,151.8132,151.9347,6122.0
2018-11-02 12:15:00,200.01,200.14,199.93,200.14,8493.0,151.9119,152.0107,151.8512,152.0107,8493.0
2018-11-02 12:20:00,200.14,200.2,199.5,199.62,16986.0,152.0107,152.0563,151.5246,151.6157,16986.0
2018-11-02 12:25:00,199.62,199.8,199.48,199.55,10549.0,151.6157,151.7524,151.5094,151.5626,10549.0
2018-11-02 12:30:00,199.58,199.58,199.11,199.19,24248.0,151.5854,151.5854,151.2284,151.2891,24248.0
2018-11-02 12:35:00,199.12,199.5,198.98,199.49,30489.0,151.236,151.5246,151.1296,151.517,30489.0
2018-11-02 12:40:00,199.49,199.6,199.23,199.27,8491.0,151.517,151.6005,151.3195,151.3499,8491.0
2018-11-02 12:45:00,199.35,199.35,198.95,199.06,7595.0,151.4107,151.4107,151.1069,151.1904,7595.0
2018-11-02 12:50:00,199.06,199.07,198.7,198.7,16731.0,151.1904,151.198,150.917,150.917,16731.0
2018-11-02 12:55:00,198.64,198.67,198.48,198.5,20505.0,150.8714,150.8942,150.7499,150.7651,20505.0
2018-11-02 13:00:00,198.48,198.61,198.4,198.54,9494.0,150.7499,150.8486,150.6891,150.7954,9494.0
2018-11-02 13:05:00,198.51,198.58,198.44,198.44,3292.0,150.7727,150.8258,150.7195,150.7195,3292.0
2018-11-02 13:10:00,198.54,198.63,198.48,198.62,12744.0,150.7954,150.8638,150.7499,150.8562,12744.0
2018-11-02 13:15:00,198.62,198.83,198.62,198.79,9094.0,150.8562,151.0157,150.8562,150.9853,9094.0
2018-11-02 13:20:00,198.85,198.91,198.69,198.75,4109.0,151.0309,151.0765,150.9094,150.9549,4109.0
2018-11-02 13:25:00,198.77,198.78,198.51,198.51,5200.0,150.9701,150.9777,150.7727,150.7727,5200.0
2018-11-02 13:30:00,198.61,198.68,198.6,198.65,9244.0,150.8486,150.9018,150.841,150.879,9244.0
2018-11-02 13:35:00,198.64,198.75,198.58,198.72,12579.0,150.8714,150.9549,150.8258,150.9322,12579.0
2018-11-02 13:40:00,198.71,199.29,198.68,199.19,10342.0,150.9246,151.3651,150.9018,151.2891,10342.0
2018-11-02 13:45:00,199.14,199.14,198.93,198.93,4059.0,151.2512,151.2512,151.0917,151.0917,4059.0
2018-11-02 13:50:00,198.98,199.09,198.91,199.06,16359.0,151.1296,151.2132,151.0765,151.1904,16359.0
2018-11-02 13:55:00,199.05,199.12,199.0,199.06,13517.0,151.1828,151.236,151.1448,151.1904,13517.0
2018-11-02 14:00:00,199.07,199.59,199.07,199.47,10104.0,151.198,151.5929,151.198,151.5018,10104.0
2018-11-02 14:05:00,199.45,199.45,199.01,199.01,11062.0,151.4866,151.4866,151.1524,151.1524,11062.0
2018-11-02 14:10:00,198.98,198.98,198.0,198.12,28616.0,151.1296,151.1296,150.3853,150.4765,28616.0
2018-11-02 14:15:00,198.12,198.15,197.97,198.03,19352.0,150.4765,150.4992,150.3625,150.4081,19352.0
2018-11-02 14:20:00,198.0,198.15,197.98,198.14,12268.0,150.3853,150.4992,150.3701,150.4916,12268.0
2018-11-02 14:25:00,198.09,199.34,198.04,199.26,19258.0,150.4537,151.4031,150.4157,151.3423,19258.0
2018-11-02 14:30:00,199.23,199.23,198.74,198.74,13261.0,151.3195,151.3195,150.9474,150.9474,13261.0
2018-11-02 14:35:00,198.85,198.85,198.6,198.66,9869.0,151.0309,151.0309,150.841,150.8866,9869.0
2018-11-02 14:40:00,198.66,198.94,198.66,198.77,9208.0,150.8866,151.0993,150.8866,150.9701,9208.0
2018-11-02 14:45:00,198.72,198.72,198.47,198.51,6714.0,150.9322,150.9322,150.7423,150.7727,6714.0
2018-11-02 14:50:00,198.47,198.57,197.92,197.93,18132.0,150.7423,150.8182,150.3245,150.3321,18132.0
2018-11-02 14:55:00,198.06,198.08,197.9,197.99,16827.0,150.4309,150.4461,150.3094,150.3777,16827.0
2018-11-02 15:00:00,197.99,198.02,197.71,198.0,23115.0,150.3777,150.4005,150.165,150.3853,23115.0
2018-11-02 15:05:00,197.98,198.0,197.93,197.97,17130.0,150.3701,150.3853,150.3321,150.3625,17130.0
2018-11-02 15:10:00,197.94,198.37,197.93,198.27,21585.0,150.3397,150.6663,150.3321,150.5904,21585.0
2018-11-02 15:15:00,198.32,198.41,198.17,198.37,21772.0,150.6284,150.6967,150.5144,150.6663,21772.0
2018-11-02 15:20:00,198.37,199.01,198.37,198.96,19286.0,150.6663,151.1524,150.6663,151.1144,19286.0
2018-11-02 15:25:00,198.99,199.06,198.9,199.02,23373.0,151.1372,151.1904,151.0689,151.16,23373.0
2018-11-02 15:30:00,199.02,199.02,198.82,198.94,23170.0,151.16,151.16,151.0081,151.0993,23170.0
2018-11-02 15:35:00,198.92,199.48,198.58,199.48,41097.0,151.0841,151.5094,150.8258,151.5094,41097.0
2018-11-02 15:40:00,199.48,199.76,199.4,199.58,38256.0,151.5094,151.7221,151.4486,151.5854,38256.0
2018-11-02 15:45:00,199.56,199.6,198.97,199.23,45926.0,151.5702,151.6005,151.122,151.3195,45926.0
2018-11-02 15:50:00,199.28,199.4,199.16,199.17,35732.0,151.3575,151.4486,151.2664,151.2739,35732.0
2018-11-02 15:55:00,199.19,199.22,198.79,199.22,103087.0,151.2891,151.3119,150.9853,151.3119,103087.0
2018-11-05 09:30:00,199.37,200.71,199.37,200.56,8595.0,151.4259,152.4436,151.4259,152.3297,8595.0
2018-11-05 09:35:00,200.53,200.76,200.09,200.11,20394.0,152.3069,152.4816,151.9727,151.9879,20394.0
2018-11-05 09:40:00,200.27,200.59,200.03,200.03,16197.0,152.1094,152.3525,151.9271,151.9271,16197.0
2018-11-05 09:45:00,200.0,200.72,199.86,200.09,35756.0,151.9044,152.4512,151.798,151.9727,35756.0
2018-11-05 09:50:00,200.16,200.23,199.73,199.73,11971.0,152.0259,152.079,151.6993,151.6993,11971.0
2018-11-05 09:55:00,199.91,200.32,199.8,200.2,11253.0,151.836,152.1474,151.7524,152.0563,11253.0
2018-11-05 10:00:00,200.19,200.49,199.76,199.78,21120.0,152.0487,152.2765,151.7221,151.7373,21120.0
2018-11-05 10:05:00,199.92,200.21,199.82,200.17,8096.0,151.8436,152.0639,151.7676,152.0335,8096.0
2018-11-05 10:10:00,200.2,200.61,199.96,200.14,46745.0,152.0563,152.3677,151.874,152.0107,46745.0
2018-11-05 10:15:00,200.17,200.3,199.97,200.11,12357.0,152.0335,152.1322,151.8816,151.9879,12357.0
2018-11-05 10:20:00,200.16,201.64,200.0,201.39,24024.0,152.0259,153.15,151.9044,152.9601,24024.0
2018-11-05 10:25:00,201.54,201.75,201.35,201.58,4100.0,153.074,153.2335,152.9297,153.1044,4100.0
2018-11-05 10:30:00,201.74,201.78,200.4,200.4,4699.0,153.2259,153.2563,152.2082,152.2082,4699.0
2018-11-05 10:35:00,200.38,201.05,200.17,201.05,3291.0,152.193,152.7018,152.0335,152.7018,3291.0
2018-11-05 10:40:00,200.92,201.07,200.84,200.97,4234.0,152.6031,152.717,152.5423,152.6411,4234.0
2018-11-05 10:45:00,200.76,200.76,200.2,200.2,2911.0,152.4816,152.4816,152.0563,152.0563,2911.0
2018-11-05 10:50:00,200.31,200.68,200.19,200.65,4822.0,152.1398,152.4208,152.0487,152.398,4822.0
2018-11-05 10:55:00,200.62,200.91,200.58,200.91,1360.0,152.3753,152.5955,152.3449,152.5955,1360.0
2018-11-05 11:00:00,200.88,200.88,200.5,200.55,7879.0,152.5727,152.5727,152.2841,152.3221,7879.0
2018-11-05 11:05:00,200.5,200.5,200.01,200.21,23835.0,152.2841,152.2841,151.9119,152.0639,23835.0
2018-11-05 11:10:00,200.24,200.33,199.99,200.05,38270.0,152.0866,152.155,151.8968,151.9423,38270.0
2018-11-05 11:15:00,200.1,201.23,200.03,201.07,46707.0,151.9803,152.8386,151.9271,152.717,46707.0
2018-11-05 11:20:00,201.11,201.21,200.88,201.06,3205.0,152.7474,152.8234,152.5727,152.7094,3205.0
2018-11-05 11:25:00,201.22,201.7,201.03,201.21,20315.0,152.831,153.1955,152.6867,152.8234,20315.0
2018-11-05 11:30:00,201.16,201.27,200.25,200.38,43325.0,152.7854,152.8689,152.0942,152.193,43325.0
2018-11-05 11:35:00,200.35,200.88,200.02,200.86,56528.0,152.1702,152.5727,151.9195,152.5575,56528.0
2018-11-05 11:40:00,200.92,201.17,200.71,201.17,6292.0,152.6031,152.793,152.4436,152.793,6292.0
2018-11-05 11:45:00,201.18,201.74,201.15,201.74,3890.0,152.8006,153.2259,152.7778,153.2259,3890.0
2018-11-05 11:50:00,201.77,202.02,201.59,201.71,5070.0,153.2487,153.4386,153.112,153.2031,5070.0
2018-11-05 11:55:00,201.53,201.53,201.11,201.18,2300.0,153.0664,153.0664,152.7474,152.8006,2300.0
2018-11-05 12:00:00,201.33,201.64,201.27,201.56,5831.0,152.9145,153.15,152.8689,153.0892,5831.0
2018-11-05 12:05:00,201.63,201.93,201.63,201.68,3460.0,153.1424,153.3702,153.1424,153.1803,3460.0
2018-11-05 12:10:00,201.71,202.18,201.66,202.18,1518.0,153.2031,153.5601,153.1652,153.5601,1518.0
2018-11-05 12:15:00,202.21,202.5,202.17,202.17,5940.0,153.5829,153.8032,153.5525,153.5525,5940.0
2018-11-05 12:20:00,202.24,202.29,202.03,202.08,2500.0,153.6057,153.6437,153.4462,153.4842,2500.0
2018-11-05 12:25:00,202.1,202.1,201.97,202.02,1603.0,153.4993,153.4993,153.4006,153.4386,1603.0
2018-11-05 12:30:00,202.16,202.27,202.14,202.19,2014.0,153.5449,153.6285,153.5297,153.5677,2014.0
2018-11-05 12:35:00,202.19,202.23,202.12,202.22,3705.0,153.5677,153.5981,153.5145,153.5905,3705.0
2018-11-05 12:40:00,202.18,202.18,201.91,201.98,3700.0,153.5601,153.5601,153.355,153.4082,3700.0
2018-11-05 12:45:00,201.93,202.46,201.92,202.43,3109.0,153.3702,153.7728,153.3626,153.75,3109.0
2018-11-05 12:50:00,202.47,202.81,202.47,202.54,5348.0,153.7804,154.0386,153.7804,153.8335,5348.0
2018-11-05 12:55:00,202.61,202.74,202.51,202.51,2250.0,153.8867,153.9854,153.8108,153.8108,2250.0
2018-11-05 13:00:00,202.46,202.67,202.45,202.62,2622.0,153.7728,153.9323,153.7652,153.8943,2622.0
2018-11-05 13:05:00,202.55,202.76,202.55,202.62,3978.0,153.8411,154.0006,153.8411,153.8943,3978.0
2018-11-05 13:10:00,202.63,202.66,202.33,202.38,2887.0,153.9019,153.9247,153.674,153.712,2887.0
2018-11-05 13:15:00,202.37,202.44,202.23,202.33,2101.0,153.7044,153.7576,153.5981,153.674,2101.0
2018-11-05 13:20:00,202.34,202.95,202.34,202.78,4017.0,153.6816,154.1449,153.6816,154.0158,4017.0
2018-11-05 13:25:00,202.74,202.99,202.69,202.92,3500.0,153.9854,154.1753,153.9475,154.1222,3500.0
2018-11-05 13:30:00,202.8,202.95,202.76,202.95,3333.0,154.031,154.1449,154.0006,154.1449,3333.0
2018-11-05 13:35:00,202.87,202.97,202.79,202.97,3179.0,154.0842,154.1601,154.0234,154.1601,3179.0
2018-11-05 13:40:00,202.89,202.89,202.57,202.57,4300.0,154.0994,154.0994,153.8563,153.8563,4300.0
2018-11-05 13:45:00,202.54,202.55,202.3,202.46,9265.0,153.8335,153.8411,153.6513,153.7728,9265.0
2018-11-05 13:50:00,202.41,202.54,202.28,202.53,11224.0,153.7348,153.8335,153.6361,153.8259,11224.0
2018-11-05 13:55:00,202.42,202.5,202.17,202.18,4571.0,153.7424,153.8032,153.5525,153.5601,4571.0
2018-11-05 14:00:00,202.17,202.19,201.69,201.69,5872.0,153.5525,153.5677,153.1879,153.1879,5872.0
2018-11-05 14:05:00,201.72,201.94,201.68,201.78,2200.0,153.2107,153.3778,153.1803,153.2563,2200.0
2018-11-05 14:10:00,201.73,202.09,201.71,201.98,8471.0,153.2183,153.4918,153.2031,153.4082,8471.0
2018-11-05 14:15:00,201.96,202.39,201.92,202.25,9143.0,153.393,153.7196,153.3626,153.6133,9143.0
2018-11-05 14:20:00,202.26,202.69,202.2,202.59,13568.0,153.6209,153.9475,153.5753,153.8715,13568.0
2018-11-05 14:25:00,202.51,202.7,202.37,202.61,11125.0,153.8108,153.9551,153.7044,153.8867,11125.0
2018-11-05 14:30:00,202.63,202.82,202.38,202.38,8753.0,153.9019,154.0462,153.712,153.712,8753.0
2018-11-05 14:35:00,202.29,202.47,202.19,202.47,3483.0,153.6437,153.7804,153.5677,153.7804,3483.0
2018-11-05 14:40:00,202.53,202.65,202.4,202.6,2825.0,153.8259,153.9171,153.7272,153.8791,2825.0
2018-11-05 14:45:00,202.66,202.9,202.59,202.84,2668.0,153.9247,154.107,153.8715,154.0614,2668.0
2018-11-05 14:50:00,202.9,202.92,202.41,202.42,6105.0,154.107,154.1222,153.7348,153.7424,6105.0
2018-11-05 14:55:00,202.46,202.69,202.41,202.63,3113.0,153.7728,153.9475,153.7348,153.9019,3113.0
2018-11-05 15:00:00,202.68,202.68,202.13,202.28,5670.0,153.9399,153.9399,153.5221,153.6361,5670.0
2018-11-05 15:05:00,202.28,202.28,201.89,201.94,7229.0,153.6361,153.6361,153.3398,153.3778,7229.0
2018-11-05 15:10:00,201.9,201.9,201.6,201.68,4409.0,153.3474,153.3474,153.1196,153.1803,4409.0
2018-11-05 15:15:00,201.68,201.82,201.46,201.47,14232.0,153.1803,153.2867,153.0133,153.0208,14232.0
2018-11-05 15:20:00,201.48,201.48,200.73,200.77,10047.0,153.0284,153.0284,152.4588,152.4892,10047.0
2018-11-05 15:25:00,200.8,200.9,200.67,200.85,11058.0,152.512,152.5879,152.4132,152.5499,11058.0
2018-11-05 15:30:00,200.85,201.09,200.41,201.09,21333.0,152.5499,152.7322,152.2158,152.7322,21333.0
2018-11-05 15:35:00,201.09,201.16,200.85,201.03,11565.0,152.7322,152.7854,152.5499,152.6867,11565.0
2018-11-05 15:40:00,201.11,201.17,201.0,201.02,10590.0,152.7474,152.793,152.6639,152.6791,10590.0
2018-11-05 15:45:00,201.09,201.27,200.89,201.17,20214.0,152.7322,152.8689,152.5803,152.793,20214.0
2018-11-05 15:50:00,201.16,201.37,201.1,201.36,26571.0,152.7854,152.9449,152.7398,152.9373,26571.0
2018-11-05 15:55:00,201.38,201.61,201.18,201.58,45529.0,152.9525,153.1272,152.8006,153.1044,45529.0
2018-11-06 09:30:00,201.92,202.5,201.78,201.94,6229.0,153.3626,153.8032,153.2563,153.3778,6229.0
2018-11-06 09:35:00,202.05,202.5,201.9,202.45,5775.0,153.4614,153.8032,153.3474,153.7652,5775.0
2018-11-06 09:40:00,202.45,202.71,202.37,202.58,1400.0,153.7652,153.9627,153.7044,153.8639,1400.0
2018-11-06 09:45:00,202.67,202.84,202.48,202.77,21509.0,153.9323,154.0614,153.788,154.0082,21509.0
2018-11-06 09:50:00,202.82,203.16,202.4,202.4,3673.0,154.0462,154.3044,153.7272,153.7272,3673.0
2018-11-06 09:55:00,202.43,202.51,202.16,202.2,9301.0,153.75,153.8108,153.5449,153.5753,9301.0
2018-11-06 10:00:00,202.27,202.56,202.04,202.39,31613.0,153.6285,153.8487,153.4538,153.7196,31613.0
2018-11-06 10:05:00,202.41,202.71,202.0,202.55,19671.0,153.7348,153.9627,153.4234,153.8411,19671.0
2018-11-06 10:10:00,202.48,202.64,202.0,202.15,34996.0,153.788,153.9095,153.4234,153.5373,34996.0
2018-11-06 10:15:00,202.13,203.15,202.02,202.7,28537.0,153.5221,154.2968,153.4386,153.9551,28537.0
2018-11-06 10:20:00,202.7,202.94,202.62,202.73,3908.0,153.9551,154.1373,153.8943,153.9778,3908.0
2018-11-06 10:25:00,202.73,202.73,202.22,202.56,5551.0,153.9778,153.9778,153.5905,153.8487,5551.0
2018-11-06 10:30:00,202.57,202.69,202.0,202.01,21291.0,153.8563,153.9475,153.4234,153.431,21291.0
2018-11-06 10:35:00,202.0,202.1,201.85,201.92,16833.0,153.4234,153.4993,153.3095,153.3626,16833.0
2018-11-06 10:40:00,201.94,202.04,201.78,201.93,6233.0,153.3778,153.4538,153.2563,153.3702,6233.0
2018-11-06 10:45:00,201.89,202.2,201.89,202.08,25527.0,153.3398,153.5753,153.3398,153.4842,25527.0
2018-11-06 10:50:00,202.09,202.91,202.04,202.55,20911.0,153.4918,154.1146,153.4538,153.8411,20911.0
2018-11-06 10:55:00,202.53,202.74,202.03,202.51,32839.0,153.8259,153.9854,153.4462,153.8108,32839.0
2018-11-06 11:00:00,202.45,202.93,202.4,202.89,29067.0,153.7652,154.1298,153.7272,154.0994,29067.0
2018-11-06 11:05:00,202.89,202.89,202.19,202.33,4601.0,154.0994,154.0994,153.5677,153.674,4601.0
2018-11-06 11:10:00,202.36,202.68,202.28,202.61,4801.0,153.6968,153.9399,153.6361,153.8867,4801.0
2018-11-06 11:15:00,202.69,202.91,202.57,202.72,6600.0,153.9475,154.1146,153.8563,153.9703,6600.0
2018-11-06 11:20:00,202.77,202.96,202.49,202.49,8960.0,154.0082,154.1525,153.7956,153.7956,8960.0
2018-11-06 11:25:00,202.55,202.8,202.55,202.65,17664.0,153.8411,154.031,153.8411,153.9171,17664.0
2018-11-06 11:30:00,202.59,202.69,202.55,202.63,2200.0,153.8715,153.9475,153.8411,153.9019,2200.0
2018-11-06 11:35:00,202.67,203.09,202.63,203.05,10988.0,153.9323,154.2513,153.9019,154.2209,10988.0
2018-11-06 11:40:00,203.03,203.25,203.02,203.17,2995.0,154.2057,154.3728,154.1981,154.312,2995.0
2018-11-06 11:45:00,203.14,203.18,202.71,202.84,6422.0,154.2892,154.3196,153.9627,154.0614,6422.0
2018-11-06 11:50:00,202.73,202.9,202.46,202.83,3300.0,153.9778,154.107,153.7728,154.0538,3300.0
2018-11-06 11:55:00,202.87,202.92,202.85,202.85,1252.0,154.0842,154.1222,154.069,154.069,1252.0
2018-11-06 12:00:00,202.93,202.93,202.52,202.55,3200.0,154.1298,154.1298,153.8183,153.8411,3200.0
2018-11-06 12:05:00,202.52,202.54,202.36,202.52,6388.0,153.8183,153.8335,153.6968,153.8183,6388.0
2018-11-06 12:10:00,202.52,202.94,202.49,202.79,8799.0,153.8183,154.1373,153.7956,154.0234,8799.0
2018-11-06 12:15:00,202.8,202.98,202.8,202.95,3639.0,154.031,154.1677,154.031,154.1449,3639.0
2018-11-06 12:20:00,202.91,203.14,202.91,203.02,4309.0,154.1146,154.2892,154.1146,154.1981,4309.0
2018-11-06 12:25:00,203.03,203.08,202.8,202.91,3851.0,154.2057,154.2437,154.031,154.1146,3851.0
2018-11-06 12:30:00,202.85,203.1,202.75,203.1,2100.0,154.069,154.2589,153.993,154.2589,2100.0
2018-11-06 12:35:00,203.08,203.22,203.04,203.08,2589.0,154.2437,154.35,154.2133,154.2437,2589.0
2018-11-06 12:40:00,203.0,203.02,203.0,203.02,491.0,154.1829,154.1981,154.1829,154.1981,491.0
2018-11-06 12:45:00,203.13,203.29,203.12,203.29,2011.0,154.2817,154.4032,154.2741,154.4032,2011.0
2018-11-06 12:50:00,203.21,203.25,203.06,203.06,2100.0,154.3424,154.3728,154.2285,154.2285,2100.0
2018-11-06 12:55:00,203.11,203.26,203.1,203.24,2875.0,154.2665,154.3804,154.2589,154.3652,2875.0
2018-11-06 13:00:00,203.13,203.24,203.12,203.13,1984.0,154.2817,154.3652,154.2741,154.2817,1984.0
2018-11-06 13:05:00,203.14,203.17,203.08,203.12,1902.0,154.2892,154.312,154.2437,154.2741,1902.0
2018-11-06 13:10:00,203.18,203.23,202.93,202.93,1856.0,154.3196,154.3576,154.1298,154.1298,1856.0
2018-11-06 13:15:00,202.93,202.99,202.86,202.93,1300.0,154.1298,154.1753,154.0766,154.1298,1300.0
2018-11-06 13:20:00,202.8,202.88,202.7,202.88,3042.0,154.031,154.0918,153.9551,154.0918,3042.0
2018-11-06 13:25:00,202.93,203.26,202.91,203.23,4039.0,154.1298,154.3804,154.1146,154.3576,4039.0
2018-11-06 13:30:00,203.19,203.44,203.1,203.43,9614.0,154.3272,154.5171,154.2589,154.5095,9614.0
2018-11-06 13:35:00,203.37,203.44,203.22,203.28,2750.0,154.4639,154.5171,154.35,154.3956,2750.0
2018-11-06 13:40:00,203.2,203.29,203.15,203.22,2247.0,154.3348,154.4032,154.2968,154.35,2247.0
2018-11-06 13:45:00,203.21,203.29,203.16,203.16,5700.0,154.3424,154.4032,154.3044,154.3044,5700.0
2018-11-06 13:50:00,203.1,203.18,203.06,203.15,3880.0,154.2589,154.3196,154.2285,154.2968,3880.0
2018-11-06 13:55:00,203.1,203.32,203.07,203.28,2290.0,154.2589,154.426,154.2361,154.3956,2290.0
2018-11-06 14:00:00,203.22,203.24,203.03,203.14,3000.0,154.35,154.3652,154.2057,154.2892,3000.0
2018-11-06 14:05:00,203.08,203.14,203.01,203.14,1613.0,154.2437,154.2892,154.1905,154.2892,1613.0
2018-11-06 14:10:00,203.08,203.15,203.02,203.05,3700.0,154.2437,154.2968,154.1981,154.2209,3700.0
2018-11-06 14:15:00,203.08,203.31,203.08,203.19,2950.0,154.2437,154.4184,154.2437,154.3272,2950.0
2018-11-06 14:20:00,203.23,203.38,203.05,203.11,4351.0,154.3576,154.4715,154.2209,154.2665,4351.0
2018-11-06 14:25:00,203.11,203.16,202.82,203.08,6776.0,154.2665,154.3044,154.0462,154.2437,6776.0
2018-11-06 14:30:00,203.0,203.02,202.89,202.9,2100.0,154.1829,154.1981,154.0994,154.107,2100.0
2018-11-06 14:35:00,202.96,203.11,202.96,203.05,3308.0,154.1525,154.2665,154.1525,154.2209,3308.0
2018-11-06 14:40:00,202.92,203.15,202.92,203.13,2300.0,154.1222,154.2968,154.1222,154.2817,2300.0
2018-11-06 14:45:00,203.12,203.32,202.94,203.12,5816.0,154.2741,154.426,154.1373,154.2741,5816.0
2018-11-06 14:50:00,203.06,203.22,202.86,202.86,4010.0,154.2285,154.35,154.0766,154.0766,4010.0
2018-11-06 14:55:00,202.86,202.91,202.64,202.87,4147.0,154.0766,154.1146,153.9095,154.0842,4147.0
2018-11-06 15:00:00,202.78,202.9,202.55,202.56,9736.0,154.0158,154.107,153.8411,153.8487,9736.0
2018-11-06 15:05:00,202.56,202.98,202.56,202.98,2361.0,153.8487,154.1677,153.8487,154.1677,2361.0
2018-11-06 15:10:00,203.02,203.12,202.94,202.94,2600.0,154.1981,154.2741,154.1373,154.1373,2600.0
2018-11-06 15:15:00,202.94,202.94,202.87,202.89,4875.0,154.1373,154.1373,154.0842,154.0994,4875.0
2018-11-06 15:20:00,202.81,202.95,202.76,202.89,4274.0,154.0386,154.1449,154.0006,154.0994,4274.0
2018-11-06 15:25:00,202.91,202.93,202.78,202.78,3300.0,154.1146,154.1298,154.0158,154.0158,3300.0
2018-11-06 15:30:00,202.79,202.85,202.71,202.85,3300.0,154.0234,154.069,153.9627,154.069,3300.0
2018-11-06 15:35:00,202.84,202.93,202.79,202.86,8308.0,154.0614,154.1298,154.0234,154.0766,8308.0
2018-11-06 15:40:00,202.89,202.9,202.78,202.81,7781.0,154.0994,154.107,154.0158,154.0386,7781.0
2018-11-06 15:45:00,202.81,202.92,202.77,202.84,61351.0,154.0386,154.1222,154.0082,154.0614,61351.0
2018-11-06 15:50:00,202.85,203.15,202.79,203.11,54583.0,154.069,154.2968,154.0234,154.2665,54583.0
2018-11-06 15:55:00,203.14,203.23,202.79,202.8,108900.0,154.2892,154.3576,154.0234,154.031,108900.0
2018-11-07 09:30:00,203.5,203.77,203.04,203.57,50053.0,154.5627,154.7677,154.2133,154.6158,50053.0
2018-11-07 09:35:00,203.44,203.54,202.69,203.03,16156.0,154.5171,154.5931,153.9475,154.2057,16156.0
2018-11-07 09:40:00,202.83,203.17,202.43,202.7,9863.0,154.0538,154.312,153.75,153.9551,9863.0
2018-11-07 09:45:00,202.73,203.39,202.73,203.25,16049.0,153.9778,154.4791,153.9778,154.3728,16049.0
2018-11-07 09:50:00,203.15,203.18,202.55,202.69,14000.0,154.2968,154.3196,153.8411,153.9475,14000.0
2018-11-07 09:55:00,202.67,202.95,202.63,202.95,1900.0,153.9323,154.1449,153.9019,154.1449,1900.0
2018-11-07 10:00:00,202.77,202.79,201.91,201.91,9287.0,154.0082,154.0234,153.355,153.355,9287.0
2018-11-07 10:05:00,201.95,202.01,201.37,201.68,7600.0,153.3854,153.431,152.9449,153.1803,7600.0
2018-11-07 10:10:00,201.77,202.41,201.77,202.13,3900.0,153.2487,153.7348,153.2487,153.5221,3900.0
2018-11-07 10:15:00,202.28,202.83,202.22,202.65,14611.0,153.6361,154.0538,153.5905,153.9171,14611.0
2018-11-07 10:20:00,202.8,202.8,202.59,202.6,700.0,154.031,154.031,153.8715,153.8791,700.0
2018-11-07 10:25:00,202.72,202.76,202.61,202.76,600.0,153.9703,154.0006,153.8867,154.0006,600.0
2018-11-07 10:30:00,202.76,202.78,202.48,202.57,3724.0,154.0006,154.0158,153.788,153.8563,3724.0
2018-11-07 10:35:00,202.75,203.0,202.48,202.74,4600.0,153.993,154.1829,153.788,153.9854,4600.0
2018-11-07 10:40:00,202.84,203.1,202.8,203.08,3333.0,154.0614,154.2589,154.031,154.2437,3333.0
2018-11-07 10:45:00,203.1,203.1,202.66,202.8,35052.0,154.2589,154.2589,153.9247,154.031,35052.0
2018-11-07 10:50:00,202.8,203.19,202.79,203.02,68546.0,154.031,154.3272,154.0234,154.1981,68546.0
2018-11-07 10:55:00,203.05,203.48,203.04,203.35,7612.0,154.2209,154.5475,154.2133,154.4487,7612.0
2018-11-07 11:00:00,203.36,203.47,203.29,203.38,2700.0,154.4563,154.5399,154.4032,154.4715,2700.0
2018-11-07 11:05:00,203.48,203.63,203.27,203.5,44394.0,154.5475,154.6614,154.388,154.5627,44394.0
2018-11-07 11:10:00,203.54,204.01,203.54,203.86,41282.0,154.5931,154.95,154.5931,154.8361,41282.0
2018-11-07 11:15:00,203.9,204.17,203.52,204.17,23004.0,154.8665,155.0716,154.5779,155.0716,23004.0
2018-11-07 11:20:00,204.17,204.17,203.81,203.86,3200.0,155.0716,155.0716,154.7981,154.8361,3200.0
2018-11-07 11:25:00,203.81,203.87,203.57,203.7,11911.0,154.7981,154.8437,154.6158,154.7146,11911.0
2018-11-07 11:30:00,203.72,203.83,203.54,203.57,7492.0,154.7298,154.8133,154.5931,154.6158,7492.0
2018-11-07 11:35:00,203.45,203.52,203.24,203.36,24553.0,154.5247,154.5779,154.3652,154.4563,24553.0
2018-11-07 11:40:00,203.33,203.39,203.07,203.15,17410.0,154.4336,154.4791,154.2361,154.2968,17410.0
2018-11-07 11:45:00,203.13,203.43,203.04,203.12,15104.0,154.2817,154.5095,154.2133,154.2741,15104.0
2018-11-07 11:50:00,203.16,203.17,203.01,203.14,5800.0,154.3044,154.312,154.1905,154.2892,5800.0
2018-11-07 11:55:00,203.2,203.33,203.07,203.07,3787.0,154.3348,154.4336,154.2361,154.2361,3787.0
2018-11-07 12:00:00,203.1,203.18,202.89,203.18,3119.0,154.2589,154.3196,154.0994,154.3196,3119.0
2018-11-07 12:05:00,203.28,203.56,203.28,203.56,3700.0,154.3956,154.6082,154.3956,154.6082,3700.0
2018-11-07 12:10:00,203.56,203.61,203.43,203.43,9005.0,154.6082,154.6462,154.5095,154.5095,9005.0
2018-11-07 12:15:00,203.44,203.47,203.09,203.09,1699.0,154.5171,154.5399,154.2513,154.2513,1699.0
2018-11-07 12:20:00,203.05,203.33,203.03,203.33,2200.0,154.2209,154.4336,154.2057,154.4336,2200.0
2018-11-07 12:25:00,203.33,203.41,203.31,203.31,2001.0,154.4336,154.4943,154.4184,154.4184,2001.0
2018-11-07 12:30:00,203.23,203.23,202.79,202.8,2540.0,154.3576,154.3576,154.0234,154.031,2540.0
2018-11-07 12:35:00,202.79,203.25,202.79,203.05,3004.0,154.0234,154.3728,154.0234,154.2209,3004.0
2018-11-07 12:40:00,203.13,203.13,202.93,202.93,500.0,154.2817,154.2817,154.1298,154.1298,500.0
2018-11-07 12:45:00,202.93,203.02,202.84,202.93,2374.0,154.1298,154.1981,154.0614,154.1298,2374.0
2018-11-07 12:50:00,202.97,203.28,202.97,203.11,1700.0,154.1601,154.3956,154.1601,154.2665,1700.0
2018-11-07 12:55:00,203.14,203.27,203.08,203.27,1500.0,154.2892,154.388,154.2437,154.388,1500.0
2018-11-07 13:00:00,203.29,203.29,202.92,203.0,1619.0,154.4032,154.4032,154.1222,154.1829,1619.0
2018-11-07 13:05:00,202.92,203.08,202.92,203.04,1019.0,154.1222,154.2437,154.1222,154.2133,1019.0
2018-11-07 13:10:00,203.07,203.08,203.06,203.07,700.0,154.2361,154.2437,154.2285,154.2361,700.0
2018-11-07 13:15:00,202.98,202.98,202.68,202.8,2126.0,154.1677,154.1677,153.9399,154.031,2126.0
2018-11-07 13:20:00,202.76,203.25,202.76,203.02,3348.0,154.0006,154.3728,154.0006,154.1981,3348.0
2018-11-07 13:25:00,203.11,203.27,203.11,203.17,1666.0,154.2665,154.388,154.2665,154.312,1666.0
2018-11-07 13:30:00,203.16,203.16,202.85,202.85,1900.0,154.3044,154.3044,154.069,154.069,1900.0
2018-11-07 13:35:00,202.96,203.01,202.84,202.86,3300.0,154.1525,154.1905,154.0614,154.0766,3300.0
2018-11-07 13:40:00,202.92,203.33,202.92,203.29,7706.0,154.1222,154.4336,154.1222,154.4032,7706.0
2018-11-07 13:45:00,203.45,203.48,203.32,203.33,2979.0,154.5247,154.5475,154.426,154.4336,2979.0
2018-11-07 13:50:00,203.3,203.49,203.3,203.41,2544.0,154.4108,154.5551,154.4108,154.4943,2544.0
2018-11-07 13:55:00,203.42,203.47,203.28,203.44,7838.0,154.5019,154.5399,154.3956,154.5171,7838.0
2018-11-07 14:00:00,203.47,203.48,203.39,203.46,3246.0,154.5399,154.5475,154.4791,154.5323,3246.0
2018-11-07 14:05:00,203.4,203.42,203.2,203.27,3934.0,154.4867,154.5019,154.3348,154.388,3934.0
2018-11-07 14:10:00,203.3,203.45,203.29,203.45,1721.0,154.4108,154.5247,154.4032,154.5247,1721.0
2018-11-07 14:15:00,203.49,203.63,203.49,203.62,3145.0,154.5551,154.6614,154.5551,154.6538,3145.0
2018-11-07 14:20:00,203.62,203.69,203.57,203.61,4710.0,154.6538,154.707,154.6158,154.6462,4710.0
2018-11-07 14:25:00,203.56,203.61,203.3,203.35,5057.0,154.6082,154.6462,154.4108,154.4487,5057.0
2018-11-07 14:30:00,203.31,203.45,203.25,203.45,2909.0,154.4184,154.5247,154.3728,154.5247,2909.0
2018-11-07 14:35:00,203.36,203.6,203.35,203.53,2100.0,154.4563,154.6386,154.4487,154.5855,2100.0
2018-11-07 14:40:00,203.55,203.63,203.33,203.4,3425.0,154.6007,154.6614,154.4336,154.4867,3425.0
2018-11-07 14:45:00,203.38,203.38,203.2,203.27,2063.0,154.4715,154.4715,154.3348,154.388,2063.0
2018-11-07 14:50:00,203.27,203.44,203.12,203.24,3810.0,154.388,154.5171,154.2741,154.3652,3810.0
2018-11-07 14:55:00,203.31,203.48,203.28,203.34,3142.0,154.4184,154.5475,154.3956,154.4412,3142.0
2018-11-07 15:00:00,203.33,203.42,203.03,203.03,4302.0,154.4336,154.5019,154.2057,154.2057,4302.0
2018-11-07 15:05:00,203.08,203.24,203.05,203.22,2230.0,154.2437,154.3652,154.2209,154.35,2230.0
2018-11-07 15:10:00,203.19,203.4,203.05,203.4,2700.0,154.3272,154.4867,154.2209,154.4867,2700.0
2018-11-07 15:15:00,203.42,203.57,203.33,203.56,4113.0,154.5019,154.6158,154.4336,154.6082,4113.0
2018-11-07 15:20:00,203.56,203.57,203.42,203.42,2000.0,154.6082,154.6158,154.5019,154.5019,2000.0
2018-11-07 15:25:00,203.41,203.54,203.36,203.54,5881.0,154.4943,154.5931,154.4563,154.5931,5881.0
2018-11-07 15:30:00,203.49,203.63,203.37,203.62,14979.0,154.5551,154.6614,154.4639,154.6538,14979.0
2018-11-07 15:35:00,203.61,203.61,203.35,203.35,22423.0,154.6462,154.6462,154.4487,154.4487,22423.0
2018-11-07 15:40:00,203.36,203.51,203.36,203.48,8344.0,154.4563,154.5703,154.4563,154.5475,8344.0
2018-11-07 15:45:00,203.52,203.61,203.27,203.34,25815.0,154.5779,154.6462,154.388,154.4412,25815.0
2018-11-07 15:50:00,203.42,203.54,203.36,203.38,63237.0,154.5019,154.5931,154.4563,154.4715,63237.0
2018-11-07 15:55:00,203.48,203.5,203.32,203.43,89644.0,154.5475,154.5627,154.426,154.5095,89644.0
2018-11-08 09:30:00,202.88,203.76,202.88,203.5,6991.0,154.0918,154.7602,154.0918,154.5627,6991.0
2018-11-08 09:35:00,203.6,203.72,203.15,203.28,30723.0,154.6386,154.7298,154.2968,154.3956,30723.0
2018-11-08 09:40:00,203.36,203.56,203.01,203.14,17436.0,154.4563,154.6082,154.1905,154.2892,17436.0
2018-11-08 09:45:00,203.13,203.95,203.04,203.35,15545.0,154.2817,154.9045,154.2133,154.4487,15545.0
2018-11-08 09:50:00,203.31,203.5,203.11,203.25,17738.0,154.4184,154.5627,154.2665,154.3728,17738.0
2018-11-08 09:55:00,203.26,203.3,203.02,203.11,5042.0,154.3804,154.4108,154.1981,154.2665,5042.0
2018-11-08 10:00:00,203.1,203.32,202.63,202.73,25875.0,154.2589,154.426,153.9019,153.9778,25875.0
2018-11-08 10:05:00,202.72,202.76,202.43,202.56,4225.0,153.9703,154.0006,153.75,153.8487,4225.0
2018-11-08 10:10:00,202.87,203.33,202.71,203.2,3700.0,154.0842,154.4336,153.9627,154.3348,3700.0
2018-11-08 10:15:00,203.21,203.59,203.1,203.15,6314.0,154.3424,154.631,154.2589,154.2968,6314.0
2018-11-08 10:20:00,203.08,203.08,202.67,202.74,1918.0,154.2437,154.2437,153.9323,153.9854,1918.0
2018-11-08 10:25:00,202.64,202.67,202.38,202.48,2604.0,153.9095,153.9323,153.712,153.788,2604.0
2018-11-08 10:30:00,202.64,202.89,202.61,202.81,1970.0,153.9095,154.0994,153.8867,154.0386,1970.0
2018-11-08 10:35:00,202.92,203.0,202.77,202.94,11719.0,154.1222,154.1829,154.0082,154.1373,11719.0
2018-11-08 10:40:00,202.93,203.1,202.79,203.08,5693.0,154.1298,154.2589,154.0234,154.2437,5693.0
2018-11-08 10:45:00,203.01,203.32,202.94,203.3,15210.0,154.1905,154.426,154.1373,154.4108,15210.0
2018-11-08 10:50:00,203.32,203.38,203.24,203.37,4033.0,154.426,154.4715,154.3652,154.4639,4033.0
2018-11-08 10:55:00,203.37,203.65,203.25,203.65,3106.0,154.4639,154.6766,154.3728,154.6766,3106.0
2018-11-08 11:00:00,203.69,203.85,203.55,203.84,2366.0,154.707,154.8285,154.6007,154.8209,2366.0
2018-11-08 11:05:00,203.78,204.22,203.78,204.22,3300.0,154.7753,155.1095,154.7753,155.1095,3300.0
2018-11-08 11:10:00,204.24,204.57,204.18,204.4,8085.0,155.1247,155.3754,155.0792,155.2462,8085.0
2018-11-08 11:15:00,204.39,204.51,204.32,204.51,7002.0,155.2387,155.3298,155.1855,155.3298,7002.0
2018-11-08 11:20:00,204.39,204.55,204.18,204.2,5208.0,155.2387,155.3602,155.0792,155.0943,5208.0
2018-11-08 11:25:00,204.17,204.19,203.6,203.77,2971.0,155.0716,155.0867,154.6386,154.7677,2971.0
2018-11-08 11:30:00,203.95,204.01,203.78,203.79,1739.0,154.9045,154.95,154.7753,154.7829,1739.0
2018-11-08 11:35:00,203.71,203.71,203.15,203.26,2865.0,154.7222,154.7222,154.2968,154.3804,2865.0
2018-11-08 11:40:00,203.26,203.42,203.23,203.29,1506.0,154.3804,154.5019,154.3576,154.4032,1506.0
2018-11-08 11:45:00,203.37,203.44,203.15,203.19,7236.0,154.4639,154.5171,154.2968,154.3272,7236.0
2018-11-08 11:50:00,203.13,203.25,202.94,202.95,2955.0,154.2817,154.3728,154.1373,154.1449,2955.0
2018-11-08 11:55:00,203.02,203.04,202.85,202.85,2518.0,154.1981,154.2133,154.069,154.069,2518.0
2018-11-08 12:00:00,202.88,203.16,202.88,203.16,1600.0,154.0918,154.3044,154.0918,154.3044,1600.0
2018-11-08 12:05:00,203.36,203.48,203.32,203.48,1600.0,154.4563,154.5475,154.426,154.5475,1600.0
2018-11-08 12:10:00,203.49,203.65,203.45,203.65,2150.0,154.5551,154.6766,154.5247,154.6766,2150.0
2018-11-08 12:15:00,203.67,203.67,203.57,203.57,3732.0,154.6918,154.6918,154.6158,154.6158,3732.0
2018-11-08 12:20:00,203.71,203.71,203.19,203.19,2345.0,154.7222,154.7222,154.3272,154.3272,2345.0
2018-11-08 12:25:00,203.21,203.24,203.06,203.06,1956.0,154.3424,154.3652,154.2285,154.2285,1956.0
2018-11-08 12:30:00,203.18,203.38,203.18,203.34,1000.0,154.3196,154.4715,154.3196,154.4412,1000.0
2018-11-08 12:35:00,203.4,203.4,203.12,203.12,1674.0,154.4867,154.4867,154.2741,154.2741,1674.0
2018-11-08 12:40:00,203.22,203.23,203.12,203.22,850.0,154.35,154.3576,154.2741,154.35,850.0
2018-11-08 12:45:00,203.15,203.49,203.13,203.49,2000.0,154.2968,154.5551,154.2817,154.5551,2000.0
2018-11-08 12:50:00,203.48,203.52,203.34,203.43,1298.0,154.5475,154.5779,154.4412,154.5095,1298.0
2018-11-08 12:55:00,203.4,203.43,203.39,203.43,666.0,154.4867,154.5095,154.4791,154.5095,666.0
2018-11-08 13:00:00,203.33,203.42,203.32,203.42,900.0,154.4336,154.5019,154.426,154.5019,900.0
2018-11-08 13:05:00,203.4,203.41,203.28,203.33,1100.0,154.4867,154.4943,154.3956,154.4336,1100.0
2018-11-08 13:10:00,203.29,203.37,203.27,203.27,1700.0,154.4032,154.4639,154.388,154.388,1700.0
2018-11-08 13:15:00,203.22,203.23,203.13,203.22,1175.0,154.35,154.3576,154.2817,154.35,1175.0
2018-11-08 13:20:00,203.19,203.19,202.84,203.06,4488.0,154.3272,154.3272,154.0614,154.2285,4488.0
2018-11-08 13:25:00,203.11,203.11,203.03,203.03,400.0,154.2665,154.2665,154.2057,154.2057,400.0
2018-11-08 13:30:00,203.19,203.2,203.13,203.17,500.0,154.3272,154.3348,154.2817,154.312,500.0
2018-11-08 13:35:00,203.22,203.3,203.15,203.15,500.0,154.35,154.4108,154.2968,154.2968,500.0
2018-11-08 13:40:00,203.11,203.33,203.11,203.33,1300.0,154.2665,154.4336,154.2665,154.4336,1300.0
2018-11-08 13:45:00,203.28,203.36,203.28,203.36,700.0,154.3956,154.4563,154.3956,154.4563,700.0
2018-11-08 13:50:00,203.42,203.48,203.42,203.47,600.0,154.5019,154.5475,154.5019,154.5399,600.0
2018-11-08 13:55:00,203.52,203.61,203.38,203.57,1200.0,154.5779,154.6462,154.4715,154.6158,1200.0
2018-11-08 14:00:00,203.61,203.73,203.42,203.54,3570.0,154.6462,154.7374,154.5019,154.5931,3570.0
2018-11-08 14:05:00,203.82,204.08,203.74,203.93,3818.0,154.8057,155.0032,154.745,154.8893,3818.0
2018-11-08 14:10:00,203.77,203.79,203.66,203.66,5132.0,154.7677,154.7829,154.6842,154.6842,5132.0
2018-11-08 14:15:00,203.7,203.72,203.42,203.59,3483.0,154.7146,154.7298,154.5019,154.631,3483.0
2018-11-08 14:20:00,203.6,203.66,203.42,203.44,3204.0,154.6386,154.6842,154.5019,154.5171,3204.0
2018-11-08 14:25:00,203.48,203.49,203.29,203.29,1338.0,154.5475,154.5551,154.4032,154.4032,1338.0
2018-11-08 14:30:00,203.18,203.23,202.99,203.03,14881.0,154.3196,154.3576,154.1753,154.2057,14881.0
2018-11-08 14:35:00,203.02,203.09,202.94,202.98,8008.0,154.1981,154.2513,154.1373,154.1677,8008.0
2018-11-08 14:40:00,202.93,202.95,202.77,202.85,32778.0,154.1298,154.1449,154.0082,154.069,32778.0
2018-11-08 14:45:00,202.94,203.22,202.9,203.12,30103.0,154.1373,154.35,154.107,154.2741,30103.0
2018-11-08 14:50:00,203.12,203.5,203.09,203.5,31864.0,154.2741,154.5627,154.2513,154.5627,31864.0
2018-11-08 14:55:00,203.56,203.95,203.56,203.86,27513.0,154.6082,154.9045,154.6082,154.8361,27513.0
2018-11-08 15:00:00,203.88,204.11,203.79,204.11,2366.0,154.8513,155.026,154.7829,155.026,2366.0
2018-11-08 15:05:00,204.06,204.27,204.01,204.24,3314.0,154.988,155.1475,154.95,155.1247,3314.0
2018-11-08 15:10:00,204.2,204.36,204.11,204.34,3470.0,155.0943,155.2159,155.026,155.2007,3470.0
2018-11-08 15:15:00,204.4,204.41,204.19,204.33,5109.0,155.2462,155.2538,155.0867,155.1931,5109.0
2018-11-08 15:20:00,204.33,204.41,204.31,204.36,6699.0,155.1931,155.2538,155.1779,155.2159,6699.0
2018-11-08 15:25:00,204.39,204.8,204.3,204.59,10503.0,155.2387,155.5501,155.1703,155.3906,10503.0
2018-11-08 15:30:00,204.55,204.76,204.49,204.65,6380.0,155.3602,155.5197,155.3146,155.4361,6380.0
2018-11-08 15:35:00,204.69,204.76,204.5,204.59,12812.0,155.4665,155.5197,155.3222,155.3906,12812.0
2018-11-08 15:40:00,204.59,204.7,204.41,204.41,12046.0,155.3906,155.4741,155.2538,155.2538,12046.0
2018-11-08 15:45:00,204.35,204.56,204.31,204.52,7923.0,155.2083,155.3678,155.1779,155.3374,7923.0
2018-11-08 15:50:00,204.56,204.7,204.52,204.61,14903.0,155.3678,155.4741,155.3374,155.4057,14903.0
2018-11-08 15:55:00,204.63,205.09,204.59,205.03,56940.0,155.4209,155.7703,155.3906,155.7247,56940.0
2018-11-09 09:30:00,205.23,205.9,205.09,205.2,9136.0,155.8767,156.3855,155.7703,155.8539,9136.0
2018-11-09 09:35:00,205.37,206.32,205.21,206.31,16400.0,155.983,156.7045,155.8615,156.6969,16400.0
2018-11-09 09:40:00,206.45,207.44,206.44,207.44,4625.0,156.8033,157.5552,156.7957,157.5552,4625.0
2018-11-09 09:45:00,207.44,207.44,206.15,206.37,40699.0,157.5552,157.5552,156.5754,156.7425,40699.0
2018-11-09 09:50:00,206.23,206.25,205.78,206.09,1900.0,156.6362,156.6514,156.2944,156.5298,1900.0
2018-11-09 09:55:00,206.25,206.25,205.73,206.03,5664.0,156.6514,156.6514,156.2564,156.4843,5664.0
2018-11-09 10:00:00,206.06,206.28,205.92,206.06,10967.0,156.5071,156.6741,156.4007,156.5071,10967.0
2018-11-09 10:05:00,206.09,206.41,206.08,206.41,7512.0,156.5298,156.7729,156.5222,156.7729,7512.0
2018-11-09 10:10:00,206.47,206.47,205.47,205.95,16947.0,156.8185,156.8185,156.0589,156.4235,16947.0
2018-11-09 10:15:00,206.07,206.12,205.59,206.01,8551.0,156.5146,156.5526,156.1501,156.4691,8551.0
2018-11-09 10:20:00,206.16,206.54,206.09,206.54,4881.0,156.583,156.8716,156.5298,156.8716,4881.0
2018-11-09 10:25:00,206.47,206.67,206.44,206.54,4457.0,156.8185,156.9704,156.7957,156.8716,4457.0
2018-11-09 10:30:00,206.56,206.65,206.35,206.35,4230.0,156.8868,156.9552,156.7273,156.7273,4230.0
2018-11-09 10:35:00,206.32,206.59,206.19,206.23,2959.0,156.7045,156.9096,156.6058,156.6362,2959.0
2018-11-09 10:40:00,206.35,206.95,206.33,206.69,21909.0,156.7273,157.183,156.7121,156.9856,21909.0
2018-11-09 10:45:00,206.79,206.82,206.51,206.7,3203.0,157.0615,157.0843,156.8488,156.9931,3203.0
2018-11-09 10:50:00,206.73,206.76,206.48,206.76,3844.0,157.0159,157.0387,156.8261,157.0387,3844.0
2018-11-09 10:55:00,206.69,207.05,206.65,207.05,4680.0,156.9856,157.259,156.9552,157.259,4680.0
2018-11-09 11:00:00,207.05,207.2,206.91,207.2,5172.0,157.259,157.3729,157.1526,157.3729,5172.0
2018-11-09 11:05:00,207.19,207.53,207.19,207.53,1017.0,157.3653,157.6236,157.3653,157.6236,1017.0
2018-11-09 11:10:00,207.66,207.89,207.58,207.89,2900.0,157.7223,157.897,157.6615,157.897,2900.0
2018-11-09 11:15:00,207.91,207.91,207.68,207.77,1500.0,157.9122,157.9122,157.7375,157.8058,1500.0
2018-11-09 11:20:00,207.59,207.59,207.43,207.49,2177.0,157.6691,157.6691,157.5476,157.5932,2177.0
2018-11-09 11:25:00,207.52,207.56,207.35,207.36,1543.0,157.616,157.6463,157.4868,157.4944,1543.0
2018-11-09 11:30:00,207.35,207.48,207.15,207.22,2900.0,157.4868,157.5856,157.3349,157.3881,2900.0
2018-11-09 11:35:00,207.23,207.36,207.12,207.31,4402.0,157.3957,157.4944,157.3121,157.4565,4402.0
2018-11-09 11:40:00,207.25,207.3,206.93,206.93,2707.0,157.4109,157.4489,157.1678,157.1678,2707.0
2018-11-09 11:45:00,206.88,206.92,206.49,206.53,3706.0,157.1299,157.1602,156.8336,156.864,3706.0
2018-11-09 11:50:00,206.47,206.61,205.77,206.13,24548.0,156.8185,156.9248,156.2868,156.5602,24548.0
2018-11-09 11:55:00,206.22,206.41,206.08,206.24,6300.0,156.6286,156.7729,156.5222,156.6438,6300.0
2018-11-09 12:00:00,206.34,206.46,206.29,206.31,3580.0,156.7197,156.8109,156.6817,156.6969,3580.0
2018-11-09 12:05:00,206.38,206.57,206.35,206.5,2653.0,156.7501,156.8944,156.7273,156.8412,2653.0
2018-11-09 12:10:00,206.61,206.61,206.0,206.0,2701.0,156.9248,156.9248,156.4615,156.4615,2701.0
2018-11-09 12:15:00,206.02,206.03,205.7,205.78,1901.0,156.4767,156.4843,156.2336,156.2944,1901.0
2018-11-09 12:20:00,205.76,206.16,205.76,206.16,900.0,156.2792,156.583,156.2792,156.583,900.0
2018-11-09 12:25:00,206.21,206.29,206.11,206.27,2634.0,156.621,156.6817,156.545,156.6666,2634.0
2018-11-09 12:30:00,206.19,206.61,206.13,206.61,3503.0,156.6058,156.9248,156.5602,156.9248,3503.0
2018-11-09 12:35:00,206.53,206.76,206.47,206.47,2722.0,156.864,157.0387,156.8185,156.8185,2722.0
2018-11-09 12:40:00,206.53,206.57,206.32,206.34,2399.0,156.864,156.8944,156.7045,156.7197,2399.0
2018-11-09 12:45:00,206.3,206.52,206.05,206.52,3231.0,156.6893,156.8564,156.4995,156.8564,3231.0
2018-11-09 12:50:00,206.38,206.49,206.34,206.48,1901.0,156.7501,156.8336,156.7197,156.8261,1901.0
2018-11-09 12:55:00,206.44,206.44,206.32,206.43,2909.0,156.7957,156.7957,156.7045,156.7881,2909.0
2018-11-09 13:00:00,206.38,206.38,205.94,205.94,2785.0,156.7501,156.7501,156.4159,156.4159,2785.0
2018-11-09 13:05:00,205.94,206.07,205.91,206.07,2546.0,156.4159,156.5146,156.3931,156.5146,2546.0
2018-11-09 13:10:00,206.15,206.15,206.02,206.08,2700.0,156.5754,156.5754,156.4767,156.5222,2700.0
2018-11-09 13:15:00,205.96,205.96,205.86,205.94,2547.0,156.4311,156.4311,156.3551,156.4159,2547.0
2018-11-09 13:20:00,205.99,206.06,205.88,206.01,2600.0,156.4539,156.5071,156.3703,156.4691,2600.0
2018-11-09 13:25:00,206.01,206.29,206.01,206.24,4302.0,156.4691,156.6817,156.4691,156.6438,4302.0
2018-11-09 13:30:00,206.26,206.26,205.91,205.95,2073.0,156.659,156.659,156.3931,156.4235,2073.0
2018-11-09 13:35:00,205.95,206.02,205.9,206.0,2107.0,156.4235,156.4767,156.3855,156.4615,2107.0
2018-11-09 13:40:00,205.98,206.0,205.85,206.0,3226.0,156.4463,156.4615,156.3476,156.4615,3226.0
2018-11-09 13:45:00,205.92,205.92,205.75,205.76,3461.0,156.4007,156.4007,156.2716,156.2792,3461.0
2018-11-09 13:50:00,205.79,205.87,205.79,205.83,3399.0,156.302,156.3627,156.302,156.3324,3399.0
2018-11-09 13:55:00,205.86,205.97,205.8,205.8,4827.0,156.3551,156.4387,156.3096,156.3096,4827.0
2018-11-09 14:00:00,205.71,205.72,205.51,205.72,5131.0,156.2412,156.2488,156.0893,156.2488,5131.0
2018-11-09 14:05:00,205.71,205.74,205.54,205.54,6068.0,156.2412,156.264,156.1121,156.1121,6068.0
2018-11-09 14:10:00,205.53,205.56,205.42,205.52,4664.0,156.1045,156.1273,156.021,156.0969,4664.0
2018-11-09 14:15:00,205.59,205.94,205.58,205.74,8889.0,156.1501,156.4159,156.1425,156.264,8889.0
2018-11-09 14:20:00,205.76,205.79,205.69,205.79,3811.0,156.2792,156.302,156.226,156.302,3811.0
2018-11-09 14:25:00,205.81,205.82,205.64,205.69,2872.0,156.3172,156.3248,156.1881,156.226,2872.0
2018-11-09 14:30:00,205.67,205.82,205.67,205.82,5747.0,156.2108,156.3248,156.2108,156.3248,5747.0
2018-11-09 14:35:00,205.84,206.32,205.84,206.32,10930.0,156.34,156.7045,156.34,156.7045,10930.0
2018-11-09 14:40:00,206.2,206.37,206.2,206.34,7091.0,156.6134,156.7425,156.6134,156.7197,7091.0
2018-11-09 14:45:00,206.34,206.5,206.16,206.24,5649.0,156.7197,156.8412,156.583,156.6438,5649.0
2018-11-09 14:50:00,206.22,206.53,206.16,206.53,12059.0,156.6286,156.864,156.583,156.864,12059.0
2018-11-09 14:55:00,206.48,206.79,206.3,206.36,5219.0,156.8261,157.0615,156.6893,156.7349,5219.0
2018-11-09 15:00:00,206.36,206.4,206.22,206.25,4071.0,156.7349,156.7653,156.6286,156.6514,4071.0
2018-11-09 15:05:00,206.19,206.23,205.95,206.03,6686.0,156.6058,156.6362,156.4235,156.4843,6686.0
2018-11-09 15:10:00,206.01,206.04,205.78,205.95,5180.0,156.4691,156.4919,156.2944,156.4235,5180.0
2018-11-09 15:15:00,206.01,206.31,205.9,206.3,9767.0,156.4691,156.6969,156.3855,156.6893,9767.0
2018-11-09 15:20:00,206.27,206.53,206.14,206.51,6061.0,156.6666,156.864,156.5678,156.8488,6061.0
2018-11-09 15:25:00,206.42,206.42,206.14,206.14,9914.0,156.7805,156.7805,156.5678,156.5678,9914.0
2018-11-09 15:30:00,206.19,206.27,206.15,206.21,16064.0,156.6058,156.6666,156.5754,156.621,16064.0
2018-11-09 15:35:00,206.19,206.5,206.19,206.39,14570.0,156.6058,156.8412,156.6058,156.7577,14570.0
2018-11-09 15:40:00,206.39,206.75,206.39,206.74,10431.0,156.7577,157.0311,156.7577,157.0235,10431.0
2018-11-09 15:45:00,206.78,206.96,206.42,206.44,13208.0,157.0539,157.1906,156.7805,156.7957,13208.0
2018-11-09 15:50:00,206.45,206.77,206.39,206.69,21574.0,156.8033,157.0463,156.7577,156.9856,21574.0
2018-11-09 15:55:00,206.69,206.76,206.3,206.35,39863.0,156.9856,157.0387,156.6893,156.7273,39863.0
2018-11-12 09:30:00,206.88,208.39,206.88,208.12,8994.0,157.1299,158.2767,157.1299,158.0717,8994.0
2018-11-12 09:35:00,208.12,208.97,208.08,208.97,5500.0,158.0717,158.7173,158.0413,158.7173,5500.0
2018-11-12 09:40:00,208.95,209.33,208.95,209.24,5910.0,158.7021,158.9907,158.7021,158.9223,5910.0
2018-11-12 09:45:00,208.88,209.25,208.88,208.89,10728.0,158.6489,158.9299,158.6489,158.6565,10728.0
2018-11-12 09:50:00,208.97,209.08,208.82,209.07,3524.0,158.7173,158.8008,158.6033,158.7932,3524.0
2018-11-12 09:55:00,209.07,209.22,208.72,208.82,7949.0,158.7932,158.9071,158.5274,158.6033,7949.0
2018-11-12 10:00:00,208.82,208.82,208.51,208.69,5261.0,158.6033,158.6033,158.3679,158.5046,5261.0
2018-11-12 10:05:00,208.69,208.69,208.13,208.13,8664.0,158.5046,158.5046,158.0793,158.0793,8664.0
2018-11-12 10:10:00,208.34,208.35,207.96,207.96,2219.0,158.2388,158.2464,157.9501,157.9501,2219.0
2018-11-12 10:15:00,207.67,207.86,207.31,207.86,9089.0,157.7299,157.8742,157.4565,157.8742,9089.0
2018-11-12 10:20:00,208.01,208.25,207.9,207.9,2711.0,157.9881,158.1704,157.9046,157.9046,2711.0
2018-11-12 10:25:00,207.79,207.89,207.67,207.89,700.0,157.821,157.897,157.7299,157.897,700.0
2018-11-12 10:30:00,207.91,208.46,207.83,208.21,11951.0,157.9122,158.3299,157.8514,158.14,11951.0
2018-11-12 10:35:00,208.31,208.68,208.31,208.47,13421.0,158.216,158.497,158.216,158.3375,13421.0
2018-11-12 10:40:00,208.4,208.83,208.25,208.7,4566.0,158.2843,158.6109,158.1704,158.5122,4566.0
2018-11-12 10:45:00,208.82,208.85,208.53,208.64,2937.0,158.6033,158.6261,158.3831,158.4666,2937.0
2018-11-12 10:50:00,208.67,209.02,208.66,209.02,7318.0,158.4894,158.7552,158.4818,158.7552,7318.0
2018-11-12 10:55:00,209.0,209.7,208.99,209.67,13258.0,158.74,159.2717,158.7325,159.2489,13258.0
2018-11-12 11:00:00,209.7,209.97,209.69,209.8,14850.0,159.2717,159.4768,159.2641,159.3477,14850.0
2018-11-12 11:05:00,209.8,210.14,209.74,209.99,9932.0,159.3477,159.6059,159.3021,159.492,9932.0
2018-11-12 11:10:00,209.86,210.08,209.82,209.82,11267.0,159.3932,159.5603,159.3629,159.3629,11267.0
2018-11-12 11:15:00,209.75,209.76,209.22,209.28,5718.0,159.3097,159.3173,158.9071,158.9527,5718.0
2018-11-12 11:20:00,209.39,209.72,209.38,209.65,8954.0,159.0363,159.2869,159.0287,159.2337,8954.0
2018-11-12 11:25:00,209.62,209.67,209.29,209.63,8700.0,159.211,159.2489,158.9603,159.2185,8700.0
2018-11-12 11:30:00,209.54,209.65,209.31,209.34,7969.0,159.1502,159.2337,158.9755,158.9983,7969.0
2018-11-12 11:35:00,209.4,209.48,208.43,208.6,6238.0,159.0439,159.1046,158.3071,158.4362,6238.0
2018-11-12 11:40:00,208.57,209.08,208.55,209.07,7629.0,158.4135,158.8008,158.3983,158.7932,7629.0
2018-11-12 11:45:00,209.08,209.25,208.94,209.01,7107.0,158.8008,158.9299,158.6945,158.7476,7107.0
2018-11-12 11:50:00,209.1,209.12,208.76,209.01,9693.0,158.816,158.8312,158.5578,158.7476,9693.0
2018-11-12 11:55:00,208.98,209.0,208.84,208.92,3104.0,158.7249,158.74,158.6185,158.6793,3104.0
2018-11-12 12:00:00,208.92,208.97,208.78,208.88,5902.0,158.6793,158.7173,158.573,158.6489,5902.0
2018-11-12 12:05:00,208.8,208.83,208.58,208.58,4710.0,158.5881,158.6109,158.421,158.421,4710.0
2018-11-12 12:10:00,208.66,208.9,208.66,208.66,3806.0,158.4818,158.6641,158.4818,158.4818,3806.0
2018-11-12 12:15:00,208.64,208.83,208.64,208.76,4053.0,158.4666,158.6109,158.4666,158.5578,4053.0
2018-11-12 12:20:00,208.66,208.82,208.62,208.73,5033.0,158.4818,158.6033,158.4514,158.535,5033.0
2018-11-12 12:25:00,208.64,208.74,208.59,208.74,4587.0,158.4666,158.5426,158.4286,158.5426,4587.0
2018-11-12 12:30:00,208.76,208.83,208.74,208.8,7744.0,158.5578,158.6109,158.5426,158.5881,7744.0
2018-11-12 12:35:00,208.76,209.07,208.76,209.05,3499.0,158.5578,158.7932,158.5578,158.778,3499.0
2018-11-12 12:40:00,209.05,209.31,209.04,209.2,6643.0,158.778,158.9755,158.7704,158.892,6643.0
2018-11-12 12:45:00,209.15,209.28,209.13,209.13,4559.0,158.854,158.9527,158.8388,158.8388,4559.0
2018-11-12 12:50:00,209.22,209.26,208.98,209.03,5501.0,158.9071,158.9375,158.7249,158.7628,5501.0
2018-11-12 12:55:00,209.01,209.01,208.32,208.36,5008.0,158.7476,158.7476,158.2236,158.254,5008.0
2018-11-12 13:00:00,208.36,208.48,208.31,208.48,2971.0,158.254,158.3451,158.216,158.3451,2971.0
2018-11-12 13:05:00,208.48,208.63,208.48,208.56,2420.0,158.3451,158.459,158.3451,158.4059,2420.0
2018-11-12 13:10:00,208.65,208.65,208.46,208.46,2650.0,158.4742,158.4742,158.3299,158.3299,2650.0
2018-11-12 13:15:00,208.53,208.54,208.42,208.45,4158.0,158.3831,158.3907,158.2995,158.3223,4158.0
2018-11-12 13:20:00,208.35,208.37,208.2,208.28,3760.0,158.2464,158.2615,158.1324,158.1932,3760.0
2018-11-12 13:25:00,208.29,208.44,208.26,208.44,3617.0,158.2008,158.3147,158.178,158.3147,3617.0
2018-11-12 13:30:00,208.37,208.44,208.34,208.41,2174.0,158.2615,158.3147,158.2388,158.2919,2174.0
2018-11-12 13:35:00,208.41,208.43,208.27,208.29,4451.0,158.2919,158.3071,158.1856,158.2008,4451.0
2018-11-12 13:40:00,208.31,208.31,207.96,207.97,3470.0,158.216,158.216,157.9501,157.9577,3470.0
2018-11-12 13:45:00,207.94,208.45,207.87,208.45,3686.0,157.935,158.3223,157.8818,158.3223,3686.0
2018-11-12 13:50:00,208.46,208.68,208.46,208.59,4192.0,158.3299,158.497,158.3299,158.4286,4192.0
2018-11-12 13:55:00,208.64,208.65,208.35,208.35,4359.0,158.4666,158.4742,158.2464,158.2464,4359.0
2018-11-12 14:00:00,208.33,208.51,208.32,208.49,2513.0,158.2312,158.3679,158.2236,158.3527,2513.0
2018-11-12 14:05:00,208.46,208.46,208.21,208.22,2258.0,158.3299,158.3299,158.14,158.1476,2258.0
2018-11-12 14:10:00,208.26,208.3,208.03,208.05,6002.0,158.178,158.2084,158.0033,158.0185,6002.0
2018-11-12 14:15:00,208.17,208.3,208.08,208.29,2408.0,158.1096,158.2084,158.0413,158.2008,2408.0
2018-11-12 14:20:00,208.34,208.36,208.25,208.25,2600.0,158.2388,158.254,158.1704,158.1704,2600.0
2018-11-12 14:25:00,208.25,208.26,208.11,208.11,3141.0,158.1704,158.178,158.0641,158.0641,3141.0
2018-11-12 14:30:00,208.07,208.19,208.07,208.19,1000.0,158.0337,158.1248,158.0337,158.1248,1000.0
2018-11-12 14:35:00,208.21,208.25,208.05,208.17,4532.0,158.14,158.1704,158.0185,158.1096,4532.0
2018-11-12 14:40:00,208.22,208.37,208.2,208.36,2927.0,158.1476,158.2615,158.1324,158.254,2927.0
2018-11-12 14:45:00,208.45,208.58,208.39,208.44,4777.0,158.3223,158.421,158.2767,158.3147,4777.0
2018-11-12 14:50:00,208.4,208.62,208.38,208.51,5673.0,158.2843,158.4514,158.2691,158.3679,5673.0
2018-11-12 14:55:00,208.49,208.49,208.13,208.13,3803.0,158.3527,158.3527,158.0793,158.0793,3803.0
2018-11-12 15:00:00,208.05,208.18,207.88,207.98,6764.0,158.0185,158.1172,157.8894,157.9653,6764.0
2018-11-12 15:05:00,207.99,208.09,207.85,208.06,5844.0,157.9729,158.0489,157.8666,158.0261,5844.0
2018-11-12 15:10:00,208.1,208.52,208.1,208.5,22295.0,158.0565,158.3755,158.0565,158.3603,22295.0
2018-11-12 15:15:00,208.47,208.66,208.38,208.66,8188.0,158.3375,158.4818,158.2691,158.4818,8188.0
2018-11-12 15:20:00,208.64,208.84,208.63,208.71,6745.0,158.4666,158.6185,158.459,158.5198,6745.0
2018-11-12 15:25:00,208.75,208.85,208.75,208.79,6298.0,158.5502,158.6261,158.5502,158.5805,6298.0
2018-11-12 15:30:00,208.77,208.8,208.5,208.56,12573.0,158.5654,158.5881,158.3603,158.4059,12573.0
2018-11-12 15:35:00,208.54,208.82,208.43,208.64,16898.0,158.3907,158.6033,158.3071,158.4666,16898.0
2018-11-12 15:40:00,208.62,208.77,208.5,208.58,10689.0,158.4514,158.5654,158.3603,158.421,10689.0
2018-11-12 15:45:00,208.65,208.71,208.34,208.34,12313.0,158.4742,158.5198,158.2388,158.2388,12313.0
2018-11-12 15:50:00,208.31,208.37,207.69,207.69,13159.0,158.216,158.2615,157.7451,157.7451,13159.0
2018-11-12 15:55:00,207.74,207.91,207.67,207.87,40845.0,157.783,157.9122,157.7299,157.8818,40845.0
2018-11-13 09:30:00,207.76,207.8,206.8,207.4,9230.0,157.7982,157.8286,157.0691,157.5248,9230.0
2018-11-13 09:35:00,207.22,207.53,206.37,206.37,2400.0,157.3881,157.6236,156.7425,156.7425,2400.0
2018-11-13 09:40:00,206.71,207.04,206.21,206.61,17531.0,157.0007,157.2514,156.621,156.9248,17531.0
2018-11-13 09:45:00,206.66,206.91,206.5,206.73,4642.0,156.9628,157.1526,156.8412,157.0159,4642.0
2018-11-13 09:50:00,206.84,208.05,206.84,208.05,5177.0,157.0995,158.0185,157.0995,158.0185,5177.0
2018-11-13 09:55:00,208.14,208.89,208.02,208.89,1711.0,158.0869,158.6565,157.9957,158.6565,1711.0
2018-11-13 10:00:00,208.9,208.9,208.01,208.01,12814.0,158.6641,158.6641,157.9881,157.9881,12814.0
2018-11-13 10:05:00,207.8,207.89,207.38,207.49,7954.0,157.8286,157.897,157.5096,157.5932,7954.0
2018-11-13 10:10:00,207.6,207.74,207.44,207.63,3628.0,157.6767,157.783,157.5552,157.6995,3628.0
2018-11-13 10:15:00,207.67,207.84,207.49,207.56,15001.0,157.7299,157.859,157.5932,157.6463,15001.0
2018-11-13 10:20:00,207.6,207.65,207.21,207.52,12435.0,157.6767,157.7147,157.3805,157.616,12435.0
2018-11-13 10:25:00,207.66,207.66,206.93,207.03,19436.0,157.7223,157.7223,157.1678,157.2438,19436.0
2018-11-13 10:30:00,207.05,207.44,206.92,207.0,9300.0,157.259,157.5552,157.1602,157.221,9300.0
2018-11-13 10:35:00,207.1,207.57,207.1,207.57,2100.0,157.297,157.6539,157.297,157.6539,2100.0
2018-11-13 10:40:00,207.54,208.06,207.54,208.06,5104.0,157.6311,158.0261,157.6311,158.0261,5104.0
2018-11-13 10:45:00,208.16,208.25,208.0,208.15,4670.0,158.102,158.1704,157.9805,158.0945,4670.0
2018-11-13 10:50:00,208.05,208.05,207.45,207.45,2013.0,158.0185,158.0185,157.5628,157.5628,2013.0
2018-11-13 10:55:00,207.58,207.77,207.48,207.48,3192.0,157.6615,157.8058,157.5856,157.5856,3192.0
2018-11-13 11:00:00,207.48,207.63,207.36,207.5,3990.0,157.5856,157.6995,157.4944,157.6008,3990.0
2018-11-13 11:05:00,207.67,207.67,207.27,207.48,5100.0,157.7299,157.7299,157.4261,157.5856,5100.0
2018-11-13 11:10:00,207.57,207.57,207.22,207.22,6296.0,157.6539,157.6539,157.3881,157.3881,6296.0
2018-11-13 11:15:00,207.29,207.83,207.11,207.82,4500.0,157.4413,157.8514,157.3046,157.8438,4500.0
2018-11-13 11:20:00,207.79,208.13,207.78,208.02,3300.0,157.821,158.0793,157.8134,157.9957,3300.0
2018-11-13 11:25:00,208.15,208.15,207.74,207.76,3400.0,158.0945,158.0945,157.783,157.7982,3400.0
2018-11-13 11:30:00,207.86,208.15,207.86,208.15,3219.0,157.8742,158.0945,157.8742,158.0945,3219.0
2018-11-13 11:35:00,208.34,208.34,207.97,208.09,5600.0,158.2388,158.2388,157.9577,158.0489,5600.0
2018-11-13 11:40:00,208.09,208.09,207.51,207.58,5400.0,158.0489,158.0489,157.6084,157.6615,5400.0
2018-11-13 11:45:00,207.65,207.71,207.54,207.66,4805.0,157.7147,157.7603,157.6311,157.7223,4805.0
2018-11-13 11:50:00,207.67,207.93,207.51,207.86,5002.0,157.7299,157.9274,157.6084,157.8742,5002.0
2018-11-13 11:55:00,207.87,208.11,207.87,208.02,1714.0,157.8818,158.0641,157.8818,157.9957,1714.0
2018-11-13 12:00:00,208.15,208.21,207.95,207.95,9951.0,158.0945,158.14,157.9425,157.9425,9951.0
2018-11-13 12:05:00,207.95,207.95,207.42,207.46,15616.0,157.9425,157.9425,157.54,157.5704,15616.0
2018-11-13 12:10:00,207.44,207.72,207.44,207.69,4300.0,157.5552,157.7679,157.5552,157.7451,4300.0
2018-11-13 12:15:00,207.54,207.54,207.21,207.31,7030.0,157.6311,157.6311,157.3805,157.4565,7030.0
2018-11-13 12:20:00,207.3,207.3,206.99,206.99,3765.0,157.4489,157.4489,157.2134,157.2134,3765.0
2018-11-13 12:25:00,207.08,207.17,207.01,207.12,3854.0,157.2818,157.3501,157.2286,157.3121,3854.0
2018-11-13 12:30:00,207.18,207.37,207.17,207.28,1900.0,157.3577,157.502,157.3501,157.4337,1900.0
2018-11-13 12:35:00,207.42,207.43,207.26,207.43,1108.0,157.54,157.5476,157.4185,157.5476,1108.0
2018-11-13 12:40:00,207.44,207.44,207.16,207.39,3897.0,157.5552,157.5552,157.3425,157.5172,3897.0
2018-11-13 12:45:00,207.4,207.41,207.22,207.25,1800.0,157.5248,157.5324,157.3881,157.4109,1800.0
2018-11-13 12:50:00,207.24,207.33,207.0,207.26,3928.0,157.4033,157.4716,157.221,157.4185,3928.0
2018-11-13 12:55:00,207.15,207.21,207.15,207.16,1718.0,157.3349,157.3805,157.3349,157.3425,1718.0
2018-11-13 13:00:00,207.3,207.35,207.25,207.25,1700.0,157.4489,157.4868,157.4109,157.4109,1700.0
2018-11-13 13:05:00,207.37,207.4,207.24,207.4,1829.0,157.502,157.5248,157.4033,157.5248,1829.0
2018-11-13 13:10:00,207.41,207.41,207.2,207.2,1500.0,157.5324,157.5324,157.3729,157.3729,1500.0
2018-11-13 13:15:00,207.29,207.3,207.16,207.3,2321.0,157.4413,157.4489,157.3425,157.4489,2321.0
2018-11-13 13:20:00,207.27,207.67,207.27,207.57,3422.0,157.4261,157.7299,157.4261,157.6539,3422.0
2018-11-13 13:25:00,207.53,207.59,207.35,207.59,1200.0,157.6236,157.6691,157.4868,157.6691,1200.0
2018-11-13 13:30:00,207.68,207.68,207.46,207.53,2900.0,157.7375,157.7375,157.5704,157.6236,2900.0
2018-11-13 13:35:00,207.54,207.68,207.51,207.63,2100.0,157.6311,157.7375,157.6084,157.6995,2100.0
2018-11-13 13:40:00,207.68,207.84,207.65,207.84,1200.0,157.7375,157.859,157.7147,157.859,1200.0
2018-11-13 13:45:00,207.79,207.81,207.67,207.74,1769.0,157.821,157.8362,157.7299,157.783,1769.0
2018-11-13 13:50:00,207.74,207.84,207.66,207.71,3428.0,157.783,157.859,157.7223,157.7603,3428.0
2018-11-13 13:55:00,207.79,207.8,207.62,207.62,1700.0,157.821,157.8286,157.6919,157.6919,1700.0
2018-11-13 14:00:00,207.66,207.73,207.46,207.6,5415.0,157.7223,157.7755,157.5704,157.6767,5415.0
2018-11-13 14:05:00,207.62,208.02,207.62,207.81,3222.0,157.6919,157.9957,157.6919,157.8362,3222.0
2018-11-13 14:10:00,207.92,208.09,207.9,208.01,3550.0,157.9198,158.0489,157.9046,157.9881,3550.0
2018-11-13 14:15:00,207.92,207.98,207.85,207.91,2221.0,157.9198,157.9653,157.8666,157.9122,2221.0
2018-11-13 14:20:00,207.95,207.95,207.63,207.76,3100.0,157.9425,157.9425,157.6995,157.7982,3100.0
2018-11-13 14:25:00,207.79,207.86,207.79,207.84,1813.0,157.821,157.8742,157.821,157.859,1813.0
2018-11-13 14:30:00,207.77,207.91,207.62,207.91,3600.0,157.8058,157.9122,157.6919,157.9122,3600.0
2018-11-13 14:35:00,207.88,208.05,207.79,207.8,3243.0,157.8894,158.0185,157.821,157.8286,3243.0
2018-11-13 14:40:00,207.8,207.82,207.65,207.81,4445.0,157.8286,157.8438,157.7147,157.8362,4445.0
2018-11-13 14:45:00,207.85,207.92,207.63,207.92,2785.0,157.8666,157.9198,157.6995,157.9198,2785.0
2018-11-13 14:50:00,207.88,207.89,207.7,207.84,5800.0,157.8894,157.897,157.7527,157.859,5800.0
2018-11-13 14:55:00,207.96,207.96,207.81,207.91,3500.0,157.9501,157.9501,157.8362,157.9122,3500.0
2018-11-13 15:00:00,207.86,208.14,207.82,208.14,4349.0,157.8742,158.0869,157.8438,158.0869,4349.0
2018-11-13 15:05:00,208.0,208.04,207.9,207.94,4399.0,157.9805,158.0109,157.9046,157.935,4399.0
2018-11-13 15:10:00,207.9,207.91,207.75,207.85,2900.0,157.9046,157.9122,157.7906,157.8666,2900.0
2018-11-13 15:15:00,207.85,207.92,207.75,207.85,5450.0,157.8666,157.9198,157.7906,157.8666,5450.0
2018-11-13 15:20:00,207.88,208.18,207.8,207.95,13066.0,157.8894,158.1172,157.8286,157.9425,13066.0
2018-11-13 15:25:00,207.97,208.27,207.97,208.05,5829.0,157.9577,158.1856,157.9577,158.0185,5829.0
2018-11-13 15:30:00,208.0,208.08,207.69,207.72,10301.0,157.9805,158.0413,157.7451,157.7679,10301.0
2018-11-13 15:35:00,207.79,208.58,207.79,208.53,8108.0,157.821,158.421,157.821,158.3831,8108.0
2018-11-13 15:40:00,208.5,208.53,208.05,208.49,13948.0,158.3603,158.3831,158.0185,158.3527,13948.0
2018-11-13 15:45:00,208.4,208.52,208.26,208.37,9971.0,158.2843,158.3755,158.178,158.2615,9971.0
2018-11-13 15:50:00,208.36,208.61,208.36,208.61,16082.0,158.254,158.4438,158.254,158.4438,16082.0
2018-11-13 15:55:00,208.59,208.62,208.33,208.37,35129.0,158.4286,158.4514,158.2312,158.2615,35129.0
2018-11-14 09:30:00,208.95,209.92,208.73,209.69,8427.0,158.7021,159.4388,158.535,159.2641,8427.0
2018-11-14 09:35:00,209.83,210.63,209.38,210.63,19923.0,159.3705,159.9781,159.0287,159.9781,19923.0
2018-11-14 09:40:00,210.62,210.8,210.33,210.4,13688.0,159.9705,160.1072,159.7502,159.8034,13688.0
2018-11-14 09:45:00,210.36,210.53,210.09,210.13,14038.0,159.773,159.9021,159.5679,159.5983,14038.0
2018-11-14 09:50:00,209.95,211.04,209.91,210.73,8864.0,159.4616,160.2895,159.4312,160.054,8864.0
2018-11-14 09:55:00,210.93,210.93,210.2,210.8,6981.0,160.2059,160.2059,159.6515,160.1072,6981.0
2018-11-14 10:00:00,210.49,210.49,210.08,210.15,4924.0,159.8717,159.8717,159.5603,159.6135,4924.0
2018-11-14 10:05:00,210.26,210.26,210.0,210.14,5623.0,159.697,159.697,159.4996,159.6059,5623.0
2018-11-14 10:10:00,210.14,210.3,209.66,209.66,10500.0,159.6059,159.7274,159.2413,159.2413,10500.0
2018-11-14 10:15:00,209.83,210.33,209.82,210.09,8056.0,159.3705,159.7502,159.3629,159.5679,8056.0
2018-11-14 10:20:00,210.21,210.27,209.75,209.87,5504.0,159.6591,159.7046,159.3097,159.4008,5504.0
2018-11-14 10:25:00,209.86,210.05,209.67,209.96,3726.0,159.3932,159.5375,159.2489,159.4692,3726.0
2018-11-14 10:30:00,209.94,210.03,209.74,209.74,22137.0,159.454,159.5224,159.3021,159.3021,22137.0
2018-11-14 10:35:00,209.74,209.74,209.43,209.71,12064.0,159.3021,159.3021,159.0666,159.2793,12064.0
2018-11-14 10:40:00,209.73,210.05,209.71,210.05,9494.0,159.2945,159.5375,159.2793,159.5375,9494.0
2018-11-14 10:45:00,209.93,210.22,209.85,210.12,2820.0,159.4464,159.6667,159.3856,159.5907,2820.0
2018-11-14 10:50:00,210.11,210.22,210.03,210.22,2053.0,159.5831,159.6667,159.5224,159.6667,2053.0
2018-11-14 10:55:00,210.14,210.31,210.02,210.02,1300.0,159.6059,159.735,159.5148,159.5148,1300.0
2018-11-14 11:00:00,210.03,210.09,209.5,209.9,7300.0,159.5224,159.5679,159.1198,159.4236,7300.0
2018-11-14 11:05:00,209.8,210.04,209.65,209.93,2300.0,159.3477,159.5299,159.2337,159.4464,2300.0
2018-11-14 11:10:00,209.88,209.91,209.47,209.68,7437.0,159.4084,159.4312,159.097,159.2565,7437.0
2018-11-14 11:15:00,209.68,209.84,209.55,209.61,12200.0,159.2565,159.378,159.1578,159.2034,12200.0
2018-11-14 11:20:00,209.56,209.64,209.39,209.56,8950.0,159.1654,159.2261,159.0363,159.1654,8950.0
2018-11-14 11:25:00,209.66,209.84,209.52,209.61,8501.0,159.2413,159.378,159.135,159.2034,8501.0
2018-11-14 11:30:00,209.57,209.57,209.29,209.33,6425.0,159.173,159.173,158.9603,158.9907,6425.0
2018-11-14 11:35:00,209.27,209.32,209.01,209.04,5695.0,158.9451,158.9831,158.7476,158.7704,5695.0
2018-11-14 11:40:00,209.06,209.44,208.98,209.31,5444.0,158.7856,159.0742,158.7249,158.9755,5444.0
2018-11-14 11:45:00,209.36,209.43,209.17,209.24,3656.0,159.0135,159.0666,158.8692,158.9223,3656.0
2018-11-14 11:50:00,209.24,209.41,209.14,209.34,4500.0,158.9223,159.0515,158.8464,158.9983,4500.0
2018-11-14 11:55:00,209.28,209.55,209.25,209.55,5700.0,158.9527,159.1578,158.9299,159.1578,5700.0
2018-11-14 12:00:00,209.53,209.71,209.49,209.64,5719.0,159.1426,159.2793,159.1122,159.2261,5719.0
2018-11-14 12:05:00,209.69,209.74,209.46,209.66,6325.0,159.2641,159.3021,159.0894,159.2413,6325.0
2018-11-14 12:10:00,209.51,209.66,209.44,209.54,2471.0,159.1274,159.2413,159.0742,159.1502,2471.0
2018-11-14 12:15:00,209.5,209.81,209.48,209.64,4925.0,159.1198,159.3553,159.1046,159.2261,4925.0
2018-11-14 12:20:00,209.72,209.91,209.72,209.89,1925.0,159.2869,159.4312,159.2869,159.416,1925.0
2018-11-14 12:25:00,209.98,210.02,209.82,209.9,1800.0,159.4844,159.5148,159.3629,159.4236,1800.0
2018-11-14 12:30:00,209.96,210.01,209.73,209.74,1825.0,159.4692,159.5072,159.2945,159.3021,1825.0
2018-11-14 12:35:00,209.64,209.71,209.42,209.71,4100.0,159.2261,159.2793,159.059,159.2793,4100.0
2018-11-14 12:40:00,209.6,209.69,209.52,209.55,1064.0,159.1958,159.2641,159.135,159.1578,1064.0
2018-11-14 12:45:00,209.49,209.78,209.49,209.66,2817.0,159.1122,159.3325,159.1122,159.2413,2817.0
2018-11-14 12:50:00,209.54,209.71,209.53,209.71,1800.0,159.1502,159.2793,159.1426,159.2793,1800.0
2018-11-14 12:55:00,209.74,209.8,209.56,209.57,1300.0,159.3021,159.3477,159.1654,159.173,1300.0
2018-11-14 13:00:00,209.56,209.65,209.34,209.34,3830.0,159.1654,159.2337,158.9983,158.9983,3830.0
2018-11-14 13:05:00,209.34,209.4,209.27,209.29,2519.0,158.9983,159.0439,158.9451,158.9603,2519.0
2018-11-14 13:10:00,209.36,209.36,209.15,209.31,4106.0,159.0135,159.0135,158.854,158.9755,4106.0
2018-11-14 13:15:00,209.31,209.45,209.27,209.41,3305.0,158.9755,159.0818,158.9451,159.0515,3305.0
2018-11-14 13:20:00,209.39,209.42,209.26,209.33,1500.0,159.0363,159.059,158.9375,158.9907,1500.0
2018-11-14 13:25:00,209.33,209.33,209.15,209.18,1382.0,158.9907,158.9907,158.854,158.8768,1382.0
2018-11-14 13:30:00,209.21,209.21,208.9,208.95,1881.0,158.8995,158.8995,158.6641,158.7021,1881.0
2018-11-14 13:35:00,209.06,209.06,208.87,208.88,5100.0,158.7856,158.7856,158.6413,158.6489,5100.0
2018-11-14 13:40:00,208.86,208.96,208.61,208.61,2300.0,158.6337,158.7097,158.4438,158.4438,2300.0
2018-11-14 13:45:00,208.68,208.74,208.53,208.67,2700.0,158.497,158.5426,158.3831,158.4894,2700.0
2018-11-14 13:50:00,208.71,208.91,208.65,208.84,1700.0,158.5198,158.6717,158.4742,158.6185,1700.0
2018-11-14 13:55:00,208.98,209.11,208.92,209.11,2600.0,158.7249,158.8236,158.6793,158.8236,2600.0
2018-11-14 14:00:00,209.09,209.09,208.64,208.7,3800.0,158.8084,158.8084,158.4666,158.5122,3800.0
2018-11-14 14:05:00,208.76,208.76,208.63,208.67,2390.0,158.5578,158.5578,158.459,158.4894,2390.0
2018-11-14 14:10:00,208.7,208.8,208.64,208.76,2000.0,158.5122,158.5881,158.4666,158.5578,2000.0
2018-11-14 14:15:00,208.8,209.04,208.77,208.96,4199.0,158.5881,158.7704,158.5654,158.7097,4199.0
2018-11-14 14:20:00,208.99,209.25,208.99,209.19,7402.0,158.7325,158.9299,158.7325,158.8844,7402.0
2018-11-14 14:25:00,209.12,209.13,208.89,208.89,3061.0,158.8312,158.8388,158.6565,158.6565,3061.0
2018-11-14 14:30:00,208.9,209.05,208.8,208.94,2979.0,158.6641,158.778,158.5881,158.6945,2979.0
2018-11-14 14:35:00,208.91,209.09,208.91,209.02,1700.0,158.6717,158.8084,158.6717,158.7552,1700.0
2018-11-14 14:40:00,208.98,209.01,208.83,208.92,3025.0,158.7249,158.7476,158.6109,158.6793,3025.0
2018-11-14 14:45:00,208.85,208.91,208.47,208.47,23567.0,158.6261,158.6717,158.3375,158.3375,23567.0
2018-11-14 14:50:00,208.5,208.95,208.47,208.95,10056.0,158.3603,158.7021,158.3375,158.7021,10056.0
2018-11-14 14:55:00,208.99,209.44,208.98,209.44,4340.0,158.7325,159.0742,158.7249,159.0742,4340.0
2018-11-14 15:00:00,209.43,209.45,209.29,209.32,3956.0,159.0666,159.0818,158.9603,158.9831,3956.0
2018-11-14 15:05:00,209.43,209.61,209.35,209.55,6365.0,159.0666,159.2034,159.0059,159.1578,6365.0
2018-11-14 15:10:00,209.55,209.57,209.43,209.56,4500.0,159.1578,159.173,159.0666,159.1654,4500.0
2018-11-14 15:15:00,209.52,209.55,209.42,209.46,4670.0,159.135,159.1578,159.059,159.0894,4670.0
2018-11-14 15:20:00,209.45,209.47,209.2,209.25,6124.0,159.0818,159.097,158.892,158.9299,6124.0
2018-11-14 15:25:00,209.24,209.29,209.09,209.27,3900.0,158.9223,158.9603,158.8084,158.9451,3900.0
2018-11-14 15:30:00,209.22,209.4,209.16,209.18,6110.0,158.9071,159.0439,158.8616,158.8768,6110.0
2018-11-14 15:35:00,209.2,209.31,209.07,209.2,8500.0,158.892,158.9755,158.7932,158.892,8500.0
2018-11-14 15:40:00,209.13,209.25,208.79,208.79,13534.0,158.8388,158.9299,158.5805,158.5805,13534.0
2018-11-14 15:45:00,208.84,208.97,208.64,208.68,12265.0,158.6185,158.7173,158.4666,158.497,12265.0
2018-11-14 15:50:00,208.68,208.86,208.51,208.52,17790.0,158.497,158.6337,158.3679,158.3755,17790.0
2018-11-14 15:55:00,208.52,209.14,208.43,209.1,46855.0,158.3755,158.8464,158.3071,158.816,46855.0
2018-11-15 09:30:00,208.43,209.26,207.04,207.58,16327.0,158.3071,158.9375,157.2514,157.6615,16327.0
2018-11-15 09:35:00,207.34,208.11,207.1,207.8,8420.0,157.4792,158.0641,157.297,157.8286,8420.0
2018-11-15 09:40:00,207.47,207.68,206.96,206.96,7500.0,157.578,157.7375,157.1906,157.1906,7500.0
2018-11-15 09:45:00,207.17,207.86,207.03,207.76,6254.0,157.3501,157.8742,157.2438,157.7982,6254.0
2018-11-15 09:50:00,207.59,207.59,207.17,207.23,4890.0,157.6691,157.6691,157.3501,157.3957,4890.0
2018-11-15 09:55:00,207.06,208.32,207.03,208.19,10668.0,157.2666,158.2236,157.2438,158.1248,10668.0
2018-11-15 10:00:00,208.22,208.78,208.22,208.78,4199.0,158.1476,158.573,158.1476,158.573,4199.0
2018-11-15 10:05:00,208.84,209.0,208.58,208.58,3300.0,158.6185,158.74,158.421,158.421,3300.0
2018-11-15 10:10:00,208.52,208.58,207.94,207.94,3737.0,158.3755,158.421,157.935,157.935,3737.0
2018-11-15 10:15:00,207.82,208.39,207.7,208.36,3902.0,157.8438,158.2767,157.7527,158.254,3902.0
2018-11-15 10:20:00,208.45,208.8,208.03,208.03,5100.0,158.3223,158.5881,158.0033,158.0033,5100.0
2018-11-15 10:25:00,208.14,208.31,207.95,208.13,6130.0,158.0869,158.216,157.9425,158.0793,6130.0
2018-11-15 10:30:00,208.08,209.13,208.03,208.76,11386.0,158.0413,158.8388,158.0033,158.5578,11386.0
2018-11-15 10:35:00,208.7,208.7,207.88,208.23,5500.0,158.5122,158.5122,157.8894,158.1552,5500.0
2018-11-15 10:40:00,208.2,208.42,208.14,208.14,4540.0,158.1324,158.2995,158.0869,158.0869,4540.0
2018-11-15 10:45:00,208.19,208.45,208.19,208.29,4705.0,158.1248,158.3223,158.1248,158.2008,4705.0
2018-11-15 10:50:00,208.27,208.49,207.9,207.9,6391.0,158.1856,158.3527,157.9046,157.9046,6391.0
2018-11-15 10:55:00,207.89,208.05,207.74,207.99,2703.0,157.897,158.0185,157.783,157.9729,2703.0
2018-11-15 11:00:00,207.92,208.21,207.74,208.02,9564.0,157.9198,158.14,157.783,157.9957,9564.0
2018-11-15 11:05:00,208.12,208.21,207.87,207.89,3350.0,158.0717,158.14,157.8818,157.897,3350.0
2018-11-15 11:10:00,207.87,208.46,207.8,208.44,13200.0,157.8818,158.3299,157.8286,158.3147,13200.0
2018-11-15 11:15:00,208.44,208.63,208.37,208.51,5805.0,158.3147,158.459,158.2615,158.3679,5805.0
2018-11-15 11:20:00,208.56,208.66,208.33,208.33,4869.0,158.4059,158.4818,158.2312,158.2312,4869.0
2018-11-15 11:25:00,208.32,208.55,208.23,208.5,6850.0,158.2236,158.3983,158.1552,158.3603,6850.0
2018-11-15 11:30:00,208.59,208.85,208.54,208.79,5383.0,158.4286,158.6261,158.3907,158.5805,5383.0
2018-11-15 11:35:00,208.88,208.89,208.66,208.77,5100.0,158.6489,158.6565,158.4818,158.5654,5100.0
2018-11-15 11:40:00,208.82,208.91,208.62,208.62,6601.0,158.6033,158.6717,158.4514,158.4514,6601.0
2018-11-15 11:45:00,208.7,208.76,208.49,208.52,3514.0,158.5122,158.5578,158.3527,158.3755,3514.0
2018-11-15 11:50:00,208.43,208.66,208.03,208.66,12631.0,158.3071,158.4818,158.0033,158.4818,12631.0
2018-11-15 11:55:00,208.62,208.81,208.6,208.73,4040.0,158.4514,158.5957,158.4362,158.535,4040.0
2018-11-15 12:00:00,208.86,208.86,208.5,208.74,7192.0,158.6337,158.6337,158.3603,158.5426,7192.0
2018-11-15 12:05:00,208.74,208.79,208.53,208.53,2110.0,158.5426,158.5805,158.3831,158.3831,2110.0
2018-11-15 12:10:00,208.56,208.56,208.29,208.34,2210.0,158.4059,158.4059,158.2008,158.2388,2210.0
2018-11-15 12:15:00,208.42,208.57,208.32,208.33,2103.0,158.2995,158.4135,158.2236,158.2312,2103.0
2018-11-15 12:20:00,208.34,208.66,208.25,208.66,4449.0,158.2388,158.4818,158.1704,158.4818,4449.0
2018-11-15 12:25:00,208.69,208.87,208.46,208.86,6201.0,158.5046,158.6413,158.3299,158.6337,6201.0
2018-11-15 12:30:00,208.86,208.9,208.61,208.76,2858.0,158.6337,158.6641,158.4438,158.5578,2858.0
2018-11-15 12:35:00,208.78,208.85,208.44,208.85,4217.0,158.573,158.6261,158.3147,158.6261,4217.0
2018-11-15 12:40:00,208.73,208.73,208.53,208.55,3045.0,158.535,158.535,158.3831,158.3983,3045.0
2018-11-15 12:45:00,208.45,208.52,208.26,208.51,4701.0,158.3223,158.3755,158.178,158.3679,4701.0
2018-11-15 12:50:00,208.41,208.41,208.2,208.2,6990.0,158.2919,158.2919,158.1324,158.1324,6990.0
2018-11-15 12:55:00,208.24,208.36,208.15,208.28,7901.0,158.1628,158.254,158.0945,158.1932,7901.0
2018-11-15 13:00:00,208.34,208.44,208.19,208.3,4164.0,158.2388,158.3147,158.1248,158.2084,4164.0
2018-11-15 13:05:00,208.19,208.19,207.88,207.96,3503.0,158.1248,158.1248,157.8894,157.9501,3503.0
2018-11-15 13:10:00,208.04,208.04,207.82,207.95,1954.0,158.0109,158.0109,157.8438,157.9425,1954.0
2018-11-15 13:15:00,207.86,208.34,207.86,208.19,4500.0,157.8742,158.2388,157.8742,158.1248,4500.0
2018-11-15 13:20:00,208.24,208.73,208.23,208.73,5611.0,158.1628,158.535,158.1552,158.535,5611.0
2018-11-15 13:25:00,208.75,209.02,208.67,208.89,5394.0,158.5502,158.7552,158.4894,158.6565,5394.0
2018-11-15 13:30:00,208.95,208.98,208.76,208.84,1395.0,158.7021,158.7249,158.5578,158.6185,1395.0
2018-11-15 13:35:00,208.82,208.88,208.53,208.53,3057.0,158.6033,158.6489,158.3831,158.3831,3057.0
2018-11-15 13:40:00,208.45,208.55,208.32,208.34,4160.0,158.3223,158.3983,158.2236,158.2388,4160.0
2018-11-15 13:45:00,208.44,208.69,208.44,208.45,4931.0,158.3147,158.5046,158.3147,158.3223,4931.0
2018-11-15 13:50:00,208.54,208.74,208.36,208.61,3780.0,158.3907,158.5426,158.254,158.4438,3780.0
2018-11-15 13:55:00,208.62,208.81,208.62,208.78,4013.0,158.4514,158.5957,158.4514,158.573,4013.0
2018-11-15 14:00:00,208.78,208.88,208.62,208.73,4379.0,158.573,158.6489,158.4514,158.535,4379.0
2018-11-15 14:05:00,208.63,208.63,208.51,208.57,3967.0,158.459,158.459,158.3679,158.4135,3967.0
2018-11-15 14:10:00,208.33,208.59,208.33,208.4,2700.0,158.2312,158.4286,158.2312,158.2843,2700.0
2018-11-15 14:15:00,208.41,208.46,208.23,208.41,5171.0,158.2919,158.3299,158.1552,158.2919,5171.0
2018-11-15 14:20:00,208.41,208.58,208.38,208.47,5225.0,158.2919,158.421,158.2691,158.3375,5225.0
2018-11-15 14:25:00,208.58,208.73,208.43,208.58,4500.0,158.421,158.535,158.3071,158.421,4500.0
2018-11-15 14:30:00,208.73,208.84,208.64,208.64,3970.0,158.535,158.6185,158.4666,158.4666,3970.0
2018-11-15 14:35:00,208.56,208.57,208.16,208.24,2358.0,158.4059,158.4135,158.102,158.1628,2358.0
2018-11-15 14:40:00,208.26,208.34,208.18,208.29,2256.0,158.178,158.2388,158.1172,158.2008,2256.0
2018-11-15 14:45:00,208.29,208.34,208.15,208.21,5308.0,158.2008,158.2388,158.0945,158.14,5308.0
2018-11-15 14:50:00,208.22,208.22,207.73,207.84,4100.0,158.1476,158.1476,157.7755,157.859,4100.0
2018-11-15 14:55:00,207.86,207.94,207.69,207.69,2584.0,157.8742,157.935,157.7451,157.7451,2584.0
2018-11-15 15:00:00,207.69,207.7,207.27,207.48,6932.0,157.7451,157.7527,157.4261,157.5856,6932.0
2018-11-15 15:05:00,207.53,207.63,207.43,207.54,8700.0,157.6236,157.6995,157.5476,157.6311,8700.0
2018-11-15 15:10:00,207.53,207.91,207.38,207.91,31316.0,157.6236,157.9122,157.5096,157.9122,31316.0
2018-11-15 15:15:00,207.87,207.95,207.68,207.69,3066.0,157.8818,157.9425,157.7375,157.7451,3066.0
2018-11-15 15:20:00,207.69,207.76,207.33,207.46,6993.0,157.7451,157.7982,157.4716,157.5704,6993.0
2018-11-15 15:25:00,207.42,207.51,207.24,207.24,4100.0,157.54,157.6084,157.4033,157.4033,4100.0
2018-11-15 15:30:00,207.24,207.68,207.2,207.53,19808.0,157.4033,157.7375,157.3729,157.6236,19808.0
2018-11-15 15:35:00,207.53,207.69,207.53,207.64,8154.0,157.6236,157.7451,157.6236,157.7071,8154.0
2018-11-15 15:40:00,207.64,207.68,207.34,207.35,14296.0,157.7071,157.7375,157.4792,157.4868,14296.0
2018-11-15 15:45:00,207.31,207.43,207.02,207.03,18105.0,157.4565,157.5476,157.2362,157.2438,18105.0
2018-11-15 15:50:00,207.05,207.29,207.05,207.24,22635.0,157.259,157.4413,157.259,157.4033,22635.0
2018-11-15 15:55:00,207.2,207.37,207.13,207.35,91869.0,157.3729,157.502,157.3197,157.4868,91869.0
2018-11-16 09:30:00,207.15,207.15,206.62,206.92,31574.0,157.3349,157.3349,156.9324,157.1602,31574.0
2018-11-16 09:35:00,206.98,207.63,206.76,207.63,2700.0,157.2058,157.6995,157.0387,157.6995,2700.0
2018-11-16 09:40:00,208.11,208.23,207.9,207.93,2300.0,158.0641,158.1552,157.9046,157.9274,2300.0
2018-11-16 09:45:00,207.93,207.94,207.31,207.45,3801.0,157.9274,157.935,157.4565,157.5628,3801.0
2018-11-16 09:50:00,207.45,207.61,207.33,207.46,2361.0,157.5628,157.6843,157.4716,157.5704,2361.0
2018-11-16 09:55:00,207.41,207.76,207.4,207.62,1743.0,157.5324,157.7982,157.5248,157.6919,1743.0
2018-11-16 10:00:00,207.69,207.9,207.68,207.8,1833.0,157.7451,157.9046,157.7375,157.8286,1833.0
2018-11-16 10:05:00,207.82,207.91,207.6,207.64,4500.0,157.8438,157.9122,157.6767,157.7071,4500.0
2018-11-16 10:10:00,207.73,207.93,207.58,207.69,2775.0,157.7755,157.9274,157.6615,157.7451,2775.0
2018-11-16 10:15:00,207.83,208.22,207.77,208.0,1029.0,157.8514,158.1476,157.8058,157.9805,1029.0
2018-11-16 10:20:00,208.05,208.18,207.94,208.12,2900.0,158.0185,158.1172,157.935,158.0717,2900.0
2018-11-16 10:25:00,208.16,208.32,208.12,208.32,2500.0,158.102,158.2236,158.0717,158.2236,2500.0
2018-11-16 10:30:00,208.28,208.68,208.28,208.68,1400.0,158.1932,158.497,158.1932,158.497,1400.0
2018-11-16 10:35:00,208.55,209.03,208.53,208.78,7578.0,158.3983,158.7628,158.3831,158.573,7578.0
2018-11-16 10:40:00,208.93,209.05,208.85,209.0,1815.0,158.6869,158.778,158.6261,158.74,1815.0
2018-11-16 10:45:00,209.1,209.23,208.96,209.22,2900.0,158.816,158.9147,158.7097,158.9071,2900.0
2018-11-16 10:50:00,209.27,209.6,209.16,209.6,4445.0,158.9451,159.1958,158.8616,159.1958,4445.0
2018-11-16 10:55:00,209.48,209.74,209.22,209.41,4600.0,159.1046,159.3021,158.9071,159.0515,4600.0
2018-11-16 11:00:00,209.37,209.44,209.22,209.35,2413.0,159.0211,159.0742,158.9071,159.0059,2413.0
2018-11-16 11:05:00,209.42,209.42,209.36,209.36,300.0,159.059,159.059,159.0135,159.0135,300.0
2018-11-16 11:10:00,209.43,209.71,209.32,209.65,6065.0,159.0666,159.2793,158.9831,159.2337,6065.0
2018-11-16 11:15:00,209.64,209.73,209.49,209.7,2711.0,159.2261,159.2945,159.1122,159.2717,2711.0
2018-11-16 11:20:00,209.7,209.75,209.18,209.27,5901.0,159.2717,159.3097,158.8768,158.9451,5901.0
2018-11-16 11:25:00,209.26,209.26,208.9,208.9,3690.0,158.9375,158.9375,158.6641,158.6641,3690.0
2018-11-16 11:30:00,208.96,209.23,208.92,209.18,5489.0,158.7097,158.9147,158.6793,158.8768,5489.0
2018-11-16 11:35:00,209.12,209.21,208.94,209.21,4300.0,158.8312,158.8995,158.6945,158.8995,4300.0
2018-11-16 11:40:00,209.15,209.44,209.09,209.16,4980.0,158.854,159.0742,158.8084,158.8616,4980.0
2018-11-16 11:45:00,209.18,209.37,209.15,209.2,3746.0,158.8768,159.0211,158.854,158.892,3746.0
2018-11-16 11:50:00,209.34,209.48,209.31,209.41,2496.0,158.9983,159.1046,158.9755,159.0515,2496.0
2018-11-16 11:55:00,209.31,209.48,209.13,209.34,3592.0,158.9755,159.1046,158.8388,158.9983,3592.0
2018-11-16 12:00:00,209.27,209.56,209.23,209.55,4700.0,158.9451,159.1654,158.9147,159.1578,4700.0
2018-11-16 12:05:00,209.68,209.86,209.61,209.77,5701.0,159.2565,159.3932,159.2034,159.3249,5701.0
2018-11-16 12:10:00,209.72,209.79,209.63,209.71,4074.0,159.2869,159.3401,159.2185,159.2793,4074.0
2018-11-16 12:15:00,209.77,210.13,209.77,210.13,5864.0,159.3249,159.5983,159.3249,159.5983,5864.0
2018-11-16 12:20:00,210.08,210.26,209.85,209.85,7557.0,159.5603,159.697,159.3856,159.3856,7557.0
2018-11-16 12:25:00,209.92,210.13,209.85,209.94,6800.0,159.4388,159.5983,159.3856,159.454,6800.0
2018-11-16 12:30:00,209.92,210.32,209.9,210.24,10094.0,159.4388,159.7426,159.4236,159.6819,10094.0
2018-11-16 12:35:00,210.33,210.85,210.33,210.51,6610.0,159.7502,160.1452,159.7502,159.8869,6610.0
2018-11-16 12:40:00,210.51,210.51,210.28,210.28,6407.0,159.8869,159.8869,159.7122,159.7122,6407.0
2018-11-16 12:45:00,210.24,210.77,210.19,210.77,8489.0,159.6819,160.0844,159.6439,160.0844,8489.0
2018-11-16 12:50:00,210.62,210.67,210.09,210.09,4401.0,159.9705,160.0084,159.5679,159.5679,4401.0
2018-11-16 12:55:00,210.17,210.18,209.79,210.01,5817.0,159.6287,159.6363,159.3401,159.5072,5817.0
2018-11-16 13:00:00,209.94,210.0,209.79,209.86,3802.0,159.454,159.4996,159.3401,159.3932,3802.0
2018-11-16 13:05:00,209.79,209.87,209.65,209.86,4751.0,159.3401,159.4008,159.2337,159.3932,4751.0
2018-11-16 13:10:00,209.95,210.07,209.89,210.07,2302.0,159.4616,159.5527,159.416,159.5527,2302.0
2018-11-16 13:15:00,210.01,210.04,209.89,209.94,4002.0,159.5072,159.5299,159.416,159.454,4002.0
2018-11-16 13:20:00,209.94,210.09,209.94,210.09,1700.0,159.454,159.5679,159.454,159.5679,1700.0
2018-11-16 13:25:00,210.14,210.14,209.98,210.05,2359.0,159.6059,159.6059,159.4844,159.5375,2359.0
2018-11-16 13:30:00,210.06,210.19,210.05,210.1,7300.0,159.5451,159.6439,159.5375,159.5755,7300.0
2018-11-16 13:35:00,210.08,210.28,210.08,210.25,5800.0,159.5603,159.7122,159.5603,159.6894,5800.0
2018-11-16 13:40:00,210.18,210.18,209.94,210.05,3473.0,159.6363,159.6363,159.454,159.5375,3473.0
2018-11-16 13:45:00,210.08,210.09,209.91,209.91,3000.0,159.5603,159.5679,159.4312,159.4312,3000.0
2018-11-16 13:50:00,209.97,210.09,209.89,209.89,3899.0,159.4768,159.5679,159.416,159.416,3899.0
2018-11-16 13:55:00,209.79,209.96,209.79,209.92,3122.0,159.3401,159.4692,159.3401,159.4388,3122.0
2018-11-16 14:00:00,209.97,210.1,209.97,210.05,1500.0,159.4768,159.5755,159.4768,159.5375,1500.0
2018-11-16 14:05:00,210.13,210.33,210.07,210.07,4051.0,159.5983,159.7502,159.5527,159.5527,4051.0
2018-11-16 14:10:00,210.11,210.17,209.96,209.98,1723.0,159.5831,159.6287,159.4692,159.4844,1723.0
2018-11-16 14:15:00,209.89,209.99,209.88,209.97,4696.0,159.416,159.492,159.4084,159.4768,4696.0
2018-11-16 14:20:00,209.97,209.99,209.83,209.91,4482.0,159.4768,159.492,159.3705,159.4312,4482.0
2018-11-16 14:25:00,209.86,210.43,209.85,210.33,4254.0,159.3932,159.8262,159.3856,159.7502,4254.0
2018-11-16 14:30:00,210.32,210.46,210.24,210.39,3505.0,159.7426,159.8489,159.6819,159.7958,3505.0
2018-11-16 14:35:00,210.37,210.72,210.36,210.52,4958.0,159.7806,160.0464,159.773,159.8945,4958.0
2018-11-16 14:40:00,210.5,210.64,210.33,210.34,18752.0,159.8793,159.9857,159.7502,159.7578,18752.0
2018-11-16 14:45:00,210.3,210.37,210.09,210.37,9032.0,159.7274,159.7806,159.5679,159.7806,9032.0
2018-11-16 14:50:00,210.35,210.38,210.14,210.15,4477.0,159.7654,159.7882,159.6059,159.6135,4477.0
2018-11-16 14:55:00,210.2,210.2,209.99,210.14,6300.0,159.6515,159.6515,159.492,159.6059,6300.0
2018-11-16 15:00:00,210.14,210.3,210.14,210.26,4569.0,159.6059,159.7274,159.6059,159.697,4569.0
2018-11-16 15:05:00,210.27,210.31,210.12,210.25,3580.0,159.7046,159.735,159.5907,159.6894,3580.0
2018-11-16 15:10:00,210.36,210.43,210.32,210.35,4007.0,159.773,159.8262,159.7426,159.7654,4007.0
2018-11-16 15:15:00,210.38,210.7,210.37,210.7,6300.0,159.7882,160.0312,159.7806,160.0312,6300.0
2018-11-16 15:20:00,210.66,210.67,210.5,210.66,5717.0,160.0009,160.0084,159.8793,160.0009,5717.0
2018-11-16 15:25:00,210.66,210.82,210.46,210.55,7571.0,160.0009,160.1224,159.8489,159.9173,7571.0
2018-11-16 15:30:00,210.57,210.72,210.51,210.59,7416.0,159.9325,160.0464,159.8869,159.9477,7416.0
2018-11-16 15:35:00,210.57,210.74,210.49,210.72,7018.0,159.9325,160.0616,159.8717,160.0464,7018.0
2018-11-16 15:40:00,210.8,211.1,210.77,211.1,12860.0,160.1072,160.335,160.0844,160.335,12860.0
2018-11-16 15:45:00,211.12,211.33,211.07,211.3,27208.0,160.3502,160.5097,160.3123,160.4869,27208.0
2018-11-16 15:50:00,211.28,211.38,211.06,211.19,33852.0,160.4718,160.5477,160.3047,160.4034,33852.0
2018-11-16 15:55:00,211.18,211.42,211.04,211.37,54238.0,160.3958,160.5781,160.2895,160.5401,54238.0
2018-11-19 09:30:00,211.7,211.7,210.83,211.37,12977.0,160.7908,160.7908,160.13,160.5401,12977.0
2018-11-19 09:35:00,211.79,212.06,211.06,211.06,7399.0,160.8591,161.0642,160.3047,160.3047,7399.0
2018-11-19 09:40:00,211.29,211.9,211.07,211.28,3287.0,160.4794,160.9427,160.3123,160.4718,3287.0
2018-11-19 09:45:00,211.3,211.72,211.08,211.67,8300.0,160.4869,160.8059,160.3199,160.768,8300.0
2018-11-19 09:50:00,212.06,212.36,211.82,212.21,8349.0,161.0642,161.292,160.8819,161.1781,8349.0
2018-11-19 09:55:00,212.08,212.89,212.06,212.89,12062.0,161.0794,161.6946,161.0642,161.6946,12062.0
2018-11-19 10:00:00,212.85,212.86,212.37,212.37,2720.0,161.6642,161.6718,161.2996,161.2996,2720.0
2018-11-19 10:05:00,212.35,213.1,212.29,212.75,4982.0,161.2844,161.8541,161.2389,161.5883,4982.0
2018-11-19 10:10:00,212.78,212.9,212.26,212.27,3040.0,161.611,161.7022,161.2161,161.2237,3040.0
2018-11-19 10:15:00,212.4,212.4,211.67,212.17,4648.0,161.3224,161.3224,160.768,161.1477,4648.0
2018-11-19 10:20:00,212.03,212.71,211.81,212.09,4692.0,161.0414,161.5579,160.8743,161.087,4692.0
2018-11-19 10:25:00,212.07,212.31,211.99,211.99,1937.0,161.0718,161.2541,161.011,161.011,1937.0
2018-11-19 10:30:00,211.98,212.1,211.8,211.8,1500.0,161.0034,161.0946,160.8667,160.8667,1500.0
2018-11-19 10:35:00,211.67,211.85,211.48,211.5,3949.0,160.768,160.9047,160.6237,160.6389,3949.0
2018-11-19 10:40:00,211.55,211.99,211.55,211.79,2559.0,160.6768,161.011,160.6768,160.8591,2559.0
2018-11-19 10:45:00,211.71,211.71,211.33,211.61,6701.0,160.7984,160.7984,160.5097,160.7224,6701.0
2018-11-19 10:50:00,211.73,211.88,211.66,211.7,5952.0,160.8135,160.9275,160.7604,160.7908,5952.0
2018-11-19 10:55:00,211.66,211.67,211.21,211.4,3711.0,160.7604,160.768,160.4186,160.5629,3711.0
2018-11-19 11:00:00,211.37,211.6,211.2,211.53,3700.0,160.5401,160.7148,160.411,160.6616,3700.0
2018-11-19 11:05:00,211.47,211.53,211.36,211.51,1477.0,160.6161,160.6616,160.5325,160.6464,1477.0
2018-11-19 11:10:00,211.53,211.53,211.07,211.07,2920.0,160.6616,160.6616,160.3123,160.3123,2920.0
2018-11-19 11:15:00,211.18,211.31,211.06,211.06,1444.0,160.3958,160.4945,160.3047,160.3047,1444.0
2018-11-19 11:20:00,211.05,211.23,210.7,211.12,5464.0,160.2971,160.4338,160.0312,160.3502,5464.0
2018-11-19 11:25:00,211.28,211.51,211.24,211.42,2154.0,160.4718,160.6464,160.4414,160.5781,2154.0
2018-11-19 11:30:00,211.48,211.6,211.38,211.38,2000.0,160.6237,160.7148,160.5477,160.5477,2000.0
2018-11-19 11:35:00,211.46,211.46,210.9,210.93,3491.0,160.6085,160.6085,160.1831,160.2059,3491.0
2018-11-19 11:40:00,210.97,211.08,210.87,210.91,2737.0,160.2363,160.3199,160.1604,160.1907,2737.0
2018-11-19 11:45:00,210.94,210.94,210.53,210.92,5853.0,160.2135,160.2135,159.9021,160.1983,5853.0
2018-11-19 11:50:00,210.89,210.91,210.61,210.73,4000.0,160.1755,160.1907,159.9629,160.054,4000.0
2018-11-19 11:55:00,210.73,210.91,210.73,210.88,2209.0,160.054,160.1907,160.054,160.1679,2209.0
2018-11-19 12:00:00,210.82,210.82,210.32,210.43,3723.0,160.1224,160.1224,159.7426,159.8262,3723.0
2018-11-19 12:05:00,210.62,210.62,210.23,210.23,1100.0,159.9705,159.9705,159.6743,159.6743,1100.0
2018-11-19 12:10:00,210.62,210.7,210.35,210.35,2829.0,159.9705,160.0312,159.7654,159.7654,2829.0
2018-11-19 12:15:00,210.45,210.45,209.96,209.97,3090.0,159.8414,159.8414,159.4692,159.4768,3090.0
2018-11-19 12:20:00,210.29,210.61,210.13,210.38,2400.0,159.7198,159.9629,159.5983,159.7882,2400.0
2018-11-19 12:25:00,210.4,210.73,210.4,210.72,1961.0,159.8034,160.054,159.8034,160.0464,1961.0
2018-11-19 12:30:00,210.57,210.71,210.5,210.53,1800.0,159.9325,160.0388,159.8793,159.9021,1800.0
2018-11-19 12:35:00,210.58,211.14,210.57,211.05,2109.0,159.9401,160.3654,159.9325,160.2971,2109.0
2018-11-19 12:40:00,211.24,211.31,211.06,211.06,3400.0,160.4414,160.4945,160.3047,160.3047,3400.0
2018-11-19 12:45:00,211.14,211.19,210.91,210.91,2161.0,160.3654,160.4034,160.1907,160.1907,2161.0
2018-11-19 12:50:00,211.0,211.3,211.0,211.05,1800.0,160.2591,160.4869,160.2591,160.2971,1800.0
2018-11-19 12:55:00,211.05,211.55,210.95,211.45,1200.0,160.2971,160.6768,160.2211,160.6009,1200.0
2018-11-19 13:00:00,211.6,211.6,211.29,211.54,1404.0,160.7148,160.7148,160.4794,160.6692,1404.0
2018-11-19 13:05:00,211.57,211.57,211.07,211.07,1800.0,160.692,160.692,160.3123,160.3123,1800.0
2018-11-19 13:10:00,211.13,211.55,211.13,211.49,2900.0,160.3578,160.6768,160.3578,160.6313,2900.0
2018-11-19 13:15:00,211.42,211.42,210.99,211.25,4119.0,160.5781,160.5781,160.2515,160.449,4119.0
2018-11-19 13:20:00,211.38,211.38,210.99,210.99,2400.0,160.5477,160.5477,160.2515,160.2515,2400.0
2018-11-19 13:25:00,211.01,211.09,210.95,210.95,500.0,160.2667,160.3274,160.2211,160.2211,500.0
2018-11-19 13:30:00,211.06,211.18,210.74,210.86,4628.0,160.3047,160.3958,160.0616,160.1528,4628.0
2018-11-19 13:35:00,210.9,211.3,210.9,211.19,3267.0,160.1831,160.4869,160.1831,160.4034,3267.0
2018-11-19 13:40:00,211.26,211.38,211.25,211.28,1465.0,160.4566,160.5477,160.449,160.4718,1465.0
2018-11-19 13:45:00,211.53,211.54,211.12,211.18,4418.0,160.6616,160.6692,160.3502,160.3958,4418.0
2018-11-19 13:50:00,211.09,211.39,211.09,211.24,1835.0,160.3274,160.5553,160.3274,160.4414,1835.0
2018-11-19 13:55:00,211.26,211.26,210.96,210.96,1780.0,160.4566,160.4566,160.2287,160.2287,1780.0
2018-11-19 14:00:00,210.89,210.89,210.68,210.71,3373.0,160.1755,160.1755,160.016,160.0388,3373.0
2018-11-19 14:05:00,210.71,210.8,210.61,210.73,2801.0,160.0388,160.1072,159.9629,160.054,2801.0
2018-11-19 14:10:00,210.67,210.67,210.48,210.48,1700.0,160.0084,160.0084,159.8641,159.8641,1700.0
2018-11-19 14:15:00,210.47,210.69,210.37,210.51,6398.0,159.8565,160.0236,159.7806,159.8869,6398.0
2018-11-19 14:20:00,210.7,210.75,210.48,210.7,4782.0,160.0312,160.0692,159.8641,160.0312,4782.0
2018-11-19 14:25:00,210.87,211.01,210.7,210.7,5862.0,160.1604,160.2667,160.0312,160.0312,5862.0
2018-11-19 14:30:00,210.76,210.85,210.59,210.8,4455.0,160.0768,160.1452,159.9477,160.1072,4455.0
2018-11-19 14:35:00,210.65,211.06,210.61,210.99,8433.0,159.9933,160.3047,159.9629,160.2515,8433.0
2018-11-19 14:40:00,210.92,211.13,210.87,211.02,2300.0,160.1983,160.3578,160.1604,160.2743,2300.0
2018-11-19 14:45:00,210.87,211.3,210.76,211.11,2900.0,160.1604,160.4869,160.0768,160.3426,2900.0
2018-11-19 14:50:00,211.26,211.48,211.12,211.4,4412.0,160.4566,160.6237,160.3502,160.5629,4412.0
2018-11-19 14:55:00,211.57,211.57,211.13,211.51,4418.0,160.692,160.692,160.3578,160.6464,4418.0
2018-11-19 15:00:00,211.59,211.65,211.09,211.27,5253.0,160.7072,160.7528,160.3274,160.4642,5253.0
2018-11-19 15:05:00,211.37,211.51,211.2,211.37,2504.0,160.5401,160.6464,160.411,160.5401,2504.0
2018-11-19 15:10:00,211.3,211.63,211.3,211.61,4931.0,160.4869,160.7376,160.4869,160.7224,4931.0
2018-11-19 15:15:00,211.44,211.61,211.23,211.44,5501.0,160.5933,160.7224,160.4338,160.5933,5501.0
2018-11-19 15:20:00,211.5,211.55,211.33,211.38,4564.0,160.6389,160.6768,160.5097,160.5477,4564.0
2018-11-19 15:25:00,211.36,211.52,211.07,211.22,5337.0,160.5325,160.654,160.3123,160.4262,5337.0
2018-11-19 15:30:00,211.29,211.41,211.14,211.22,5541.0,160.4794,160.5705,160.3654,160.4262,5541.0
2018-11-19 15:35:00,211.24,211.64,211.19,211.57,8221.0,160.4414,160.7452,160.4034,160.692,8221.0
2018-11-19 15:40:00,211.55,211.55,211.22,211.36,5124.0,160.6768,160.6768,160.4262,160.5325,5124.0
2018-11-19 15:45:00,211.35,211.48,211.18,211.48,6754.0,160.5249,160.6237,160.3958,160.6237,6754.0
2018-11-19 15:50:00,211.62,211.62,211.37,211.53,12713.0,160.73,160.73,160.5401,160.6616,12713.0
2018-11-19 15:55:00,211.56,212.13,211.5,212.02,48031.0,160.6844,161.1174,160.6389,161.0338,48031.0
2018-11-20 09:30:00,212.85,214.53,212.28,213.31,17721.0,161.6642,162.9402,161.2313,162.0136,17721.0
2018-11-20 09:35:00,213.71,213.96,213.25,213.75,5200.0,162.3174,162.5073,161.968,162.3478,5200.0
2018-11-20 09:40:00,213.77,214.01,212.83,213.14,5121.0,162.363,162.5453,161.649,161.8845,5121.0
2018-11-20 09:45:00,213.03,213.49,212.93,213.31,13670.0,161.8009,162.1503,161.725,162.0136,13670.0
2018-11-20 09:50:00,213.16,214.23,213.12,213.8,9525.0,161.8997,162.7123,161.8693,162.3858,9525.0
2018-11-20 09:55:00,213.97,214.13,213.47,214.02,14722.0,162.5149,162.6364,162.1351,162.5528,14722.0
2018-11-20 10:00:00,213.93,214.13,213.6,214.08,20311.0,162.4845,162.6364,162.2338,162.5984,20311.0
2018-11-20 10:05:00,213.89,214.62,213.65,214.14,14304.0,162.4541,163.0086,162.2718,162.644,14304.0
2018-11-20 10:10:00,214.23,214.72,214.22,214.72,11117.0,162.7123,163.0845,162.7048,163.0845,11117.0
2018-11-20 10:15:00,214.86,214.99,214.56,214.56,18567.0,163.1908,163.2896,162.963,162.963,18567.0
2018-11-20 10:20:00,214.53,214.98,213.85,214.12,10255.0,162.9402,163.282,162.4237,162.6288,10255.0
2018-11-20 10:25:00,214.02,214.77,213.97,214.77,4391.0,162.5528,163.1225,162.5149,163.1225,4391.0
2018-11-20 10:30:00,214.68,214.69,213.93,213.93,8177.0,163.0541,163.0617,162.4845,162.4845,8177.0
2018-11-20 10:35:00,213.83,213.83,213.39,213.72,4900.0,162.4085,162.4085,162.0743,162.325,4900.0
2018-11-20 10:40:00,213.72,214.25,213.43,213.61,10348.0,162.325,162.7275,162.1047,162.2414,10348.0
2018-11-20 10:45:00,213.62,213.7,213.25,213.41,8134.0,162.249,162.3098,161.968,162.0895,8134.0
2018-11-20 10:50:00,213.25,213.25,212.7,212.91,3230.0,161.968,161.968,161.5503,161.7098,3230.0
2018-11-20 10:55:00,212.82,213.14,212.67,212.82,5076.0,161.6414,161.8845,161.5275,161.6414,5076.0
2018-11-20 11:00:00,212.86,212.86,212.28,212.68,6358.0,161.6718,161.6718,161.2313,161.5351,6358.0
2018-11-20 11:05:00,212.79,212.86,212.43,212.51,5131.0,161.6186,161.6718,161.3452,161.406,5131.0
2018-11-20 11:10:00,212.6,212.83,212.4,212.79,5935.0,161.4743,161.649,161.3224,161.6186,5935.0
2018-11-20 11:15:00,212.71,212.72,212.31,212.5,7187.0,161.5579,161.5655,161.2541,161.3984,7187.0
2018-11-20 11:20:00,212.46,212.83,212.38,212.54,8808.0,161.368,161.649,161.3072,161.4288,8808.0
2018-11-20 11:25:00,212.47,212.87,212.33,212.72,3985.0,161.3756,161.6794,161.2693,161.5655,3985.0
2018-11-20 11:30:00,212.79,212.86,212.37,212.43,4012.0,161.6186,161.6718,161.2996,161.3452,4012.0
2018-11-20 11:35:00,212.27,212.28,212.04,212.2,3241.0,161.2237,161.2313,161.049,161.1705,3241.0
2018-11-20 11:40:00,212.31,212.32,212.11,212.25,2901.0,161.2541,161.2617,161.1022,161.2085,2901.0
2018-11-20 11:45:00,212.22,212.33,211.75,211.75,6500.0,161.1857,161.2693,160.8287,160.8287,6500.0
2018-11-20 11:50:00,211.75,211.78,211.43,211.48,8937.0,160.8287,160.8515,160.5857,160.6237,8937.0
2018-11-20 11:55:00,211.52,211.66,211.4,211.52,15410.0,160.654,160.7604,160.5629,160.654,15410.0
2018-11-20 12:00:00,211.61,211.77,211.56,211.77,2402.0,160.7224,160.8439,160.6844,160.8439,2402.0
2018-11-20 12:05:00,211.63,211.64,211.45,211.51,3200.0,160.7376,160.7452,160.6009,160.6464,3200.0
2018-11-20 12:10:00,211.3,211.36,210.96,211.04,6800.0,160.4869,160.5325,160.2287,160.2895,6800.0
2018-11-20 12:15:00,210.96,211.08,210.63,211.08,6248.0,160.2287,160.3199,159.9781,160.3199,6248.0
2018-11-20 12:20:00,211.01,211.22,210.81,211.22,3168.0,160.2667,160.4262,160.1148,160.4262,3168.0
2018-11-20 12:25:00,211.26,211.46,211.26,211.42,2123.0,160.4566,160.6085,160.4566,160.5781,2123.0
2018-11-20 12:30:00,211.42,211.43,210.93,210.96,2971.0,160.5781,160.5857,160.2059,160.2287,2971.0
2018-11-20 12:35:00,210.86,210.98,210.52,210.58,6965.0,160.1528,160.2439,159.8945,159.9401,6965.0
2018-11-20 12:40:00,210.63,210.7,210.39,210.43,3210.0,159.9781,160.0312,159.7958,159.8262,3210.0
2018-11-20 12:45:00,210.49,210.99,210.45,210.99,4600.0,159.8717,160.2515,159.8414,160.2515,4600.0
2018-11-20 12:50:00,210.97,211.06,210.71,210.87,6519.0,160.2363,160.3047,160.0388,160.1604,6519.0
2018-11-20 12:55:00,210.86,210.97,210.61,210.8,4209.0,160.1528,160.2363,159.9629,160.1072,4209.0
2018-11-20 13:00:00,210.82,210.86,210.52,210.53,3900.0,160.1224,160.1528,159.8945,159.9021,3900.0
2018-11-20 13:05:00,210.53,211.21,210.52,210.99,15996.0,159.9021,160.4186,159.8945,160.2515,15996.0
2018-11-20 13:10:00,210.99,211.19,210.91,211.16,3141.0,160.2515,160.4034,160.1907,160.3806,3141.0
2018-11-20 13:15:00,211.25,211.32,210.99,211.01,5010.0,160.449,160.5021,160.2515,160.2667,5010.0
2018-11-20 13:20:00,211.09,211.17,210.88,210.94,2504.0,160.3274,160.3882,160.1679,160.2135,2504.0
2018-11-20 13:25:00,210.93,211.01,210.72,211.01,2445.0,160.2059,160.2667,160.0464,160.2667,2445.0
2018-11-20 13:30:00,210.99,211.07,210.95,211.01,1522.0,160.2515,160.3123,160.2211,160.2667,1522.0
2018-11-20 13:35:00,211.03,211.08,210.89,211.08,3400.0,160.2819,160.3199,160.1755,160.3199,3400.0
2018-11-20 13:40:00,211.02,211.28,210.91,211.08,2000.0,160.2743,160.4718,160.1907,160.3199,2000.0
2018-11-20 13:45:00,211.02,211.1,210.86,210.94,6160.0,160.2743,160.335,160.1528,160.2135,6160.0
2018-11-20 13:50:00,210.98,211.0,210.72,210.76,3872.0,160.2439,160.2591,160.0464,160.0768,3872.0
2018-11-20 13:55:00,210.78,211.24,210.78,211.01,2600.0,160.092,160.4414,160.092,160.2667,2600.0
2018-11-20 14:00:00,210.96,211.01,210.83,210.92,5933.0,160.2287,160.2667,160.13,160.1983,5933.0
2018-11-20 14:05:00,210.94,211.17,210.7,211.17,6188.0,160.2135,160.3882,160.0312,160.3882,6188.0
2018-11-20 14:10:00,211.21,211.42,211.16,211.42,2106.0,160.4186,160.5781,160.3806,160.5781,2106.0
2018-11-20 14:15:00,211.47,211.57,211.32,211.32,2900.0,160.6161,160.692,160.5021,160.5021,2900.0
2018-11-20 14:20:00,211.28,211.44,211.23,211.44,3999.0,160.4718,160.5933,160.4338,160.5933,3999.0
2018-11-20 14:25:00,211.32,211.36,211.05,211.14,3900.0,160.5021,160.5325,160.2971,160.3654,3900.0
2018-11-20 14:30:00,211.07,211.44,211.07,211.44,4607.0,160.3123,160.5933,160.3123,160.5933,4607.0
2018-11-20 14:35:00,211.33,211.44,211.13,211.37,2996.0,160.5097,160.5933,160.3578,160.5401,2996.0
2018-11-20 14:40:00,211.35,211.42,211.24,211.34,3404.0,160.5249,160.5781,160.4414,160.5173,3404.0
2018-11-20 14:45:00,211.41,211.48,211.3,211.3,3922.0,160.5705,160.6237,160.4869,160.4869,3922.0
2018-11-20 14:50:00,211.25,211.48,211.23,211.26,6308.0,160.449,160.6237,160.4338,160.4566,6308.0
2018-11-20 14:55:00,211.3,211.54,211.29,211.4,3166.0,160.4869,160.6692,160.4794,160.5629,3166.0
2018-11-20 15:00:00,211.4,211.63,211.28,211.28,4352.0,160.5629,160.7376,160.4718,160.4718,4352.0
2018-11-20 15:05:00,211.26,211.58,211.17,211.58,5431.0,160.4566,160.6996,160.3882,160.6996,5431.0
2018-11-20 15:10:00,211.52,211.83,211.47,211.67,5410.0,160.654,160.8895,160.6161,160.768,5410.0
2018-11-20 15:15:00,211.67,211.9,211.65,211.69,3710.0,160.768,160.9427,160.7528,160.7832,3710.0
2018-11-20 15:20:00,211.73,211.93,211.66,211.74,17291.0,160.8135,160.9654,160.7604,160.8211,17291.0
2018-11-20 15:25:00,211.65,211.75,211.31,211.6,9017.0,160.7528,160.8287,160.4945,160.7148,9017.0
2018-11-20 15:30:00,211.59,211.68,211.54,211.66,4700.0,160.7072,160.7756,160.6692,160.7604,4700.0
2018-11-20 15:35:00,211.74,211.85,211.71,211.83,7602.0,160.8211,160.9047,160.7984,160.8895,7602.0
2018-11-20 15:40:00,211.76,211.78,211.45,211.55,12478.0,160.8363,160.8515,160.6009,160.6768,12478.0
2018-11-20 15:45:00,211.49,211.58,211.2,211.23,14512.0,160.6313,160.6996,160.411,160.4338,14512.0
2018-11-20 15:50:00,211.29,211.45,211.21,211.36,17826.0,160.4794,160.6009,160.4186,160.5325,17826.0
2018-11-20 15:55:00,211.31,211.54,211.21,211.25,41301.0,160.4945,160.6692,160.4186,160.449,41301.0
2018-11-21 09:30:00,210.34,210.6,209.26,209.41,10383.0,159.7578,159.9553,158.9375,159.0515,10383.0
2018-11-21 09:35:00,209.39,211.04,209.39,210.27,3901.0,159.0363,160.2895,159.0363,159.7046,3901.0
2018-11-21 09:40:00,209.95,210.4,209.57,209.57,27300.0,159.4616,159.8034,159.173,159.173,27300.0
2018-11-21 09:45:00,209.46,210.1,209.46,210.1,3394.0,159.0894,159.5755,159.0894,159.5755,3394.0
2018-11-21 09:50:00,210.34,210.58,210.08,210.3,12621.0,159.7578,159.9401,159.5603,159.7274,12621.0
2018-11-21 09:55:00,210.29,210.29,209.85,210.26,16383.0,159.7198,159.7198,159.3856,159.697,16383.0
2018-11-21 10:00:00,210.51,210.98,210.15,210.58,17591.0,159.8869,160.2439,159.6135,159.9401,17591.0
2018-11-21 10:05:00,210.58,210.81,210.43,210.61,6700.0,159.9401,160.1148,159.8262,159.9629,6700.0
2018-11-21 10:10:00,210.66,210.75,210.11,210.35,3400.0,160.0009,160.0692,159.5831,159.7654,3400.0
2018-11-21 10:15:00,210.38,210.51,210.06,210.44,3700.0,159.7882,159.8869,159.5451,159.8338,3700.0
2018-11-21 10:20:00,210.39,210.41,210.23,210.35,5185.0,159.7958,159.811,159.6743,159.7654,5185.0
2018-11-21 10:25:00,210.49,210.68,210.05,210.05,10100.0,159.8717,160.016,159.5375,159.5375,10100.0
2018-11-21 10:30:00,210.17,210.33,210.06,210.2,7338.0,159.6287,159.7502,159.5451,159.6515,7338.0
2018-11-21 10:35:00,210.05,210.23,209.96,210.03,2400.0,159.5375,159.6743,159.4692,159.5224,2400.0
2018-11-21 10:40:00,210.03,210.35,209.98,210.19,3200.0,159.5224,159.7654,159.4844,159.6439,3200.0
2018-11-21 10:45:00,210.28,210.62,210.11,210.52,7864.0,159.7122,159.9705,159.5831,159.8945,7864.0
2018-11-21 10:50:00,210.54,210.66,210.44,210.59,6905.0,159.9097,160.0009,159.8338,159.9477,6905.0
2018-11-21 10:55:00,210.72,211.02,210.66,211.02,3089.0,160.0464,160.2743,160.0009,160.2743,3089.0
2018-11-21 11:00:00,211.01,211.2,210.78,210.94,7299.0,160.2667,160.411,160.092,160.2135,7299.0
2018-11-21 11:05:00,211.2,211.3,211.07,211.3,3335.0,160.411,160.4869,160.3123,160.4869,3335.0
2018-11-21 11:10:00,211.2,211.22,210.93,211.03,3192.0,160.411,160.4262,160.2059,160.2819,3192.0
2018-11-21 11:15:00,210.93,211.46,210.93,211.35,5138.0,160.2059,160.6085,160.2059,160.5249,5138.0
2018-11-21 11:20:00,211.28,211.4,211.04,211.4,3333.0,160.4718,160.5629,160.2895,160.5629,3333.0
2018-11-21 11:25:00,211.41,211.65,211.2,211.39,9850.0,160.5705,160.7528,160.411,160.5553,9850.0
2018-11-21 11:30:00,211.2,211.6,211.2,211.6,2936.0,160.411,160.7148,160.411,160.7148,2936.0
2018-11-21 11:35:00,211.64,211.64,211.43,211.52,4800.0,160.7452,160.7452,160.5857,160.654,4800.0
2018-11-21 11:40:00,211.54,211.66,211.34,211.54,3540.0,160.6692,160.7604,160.5173,160.6692,3540.0
2018-11-21 11:45:00,211.46,211.56,211.3,211.31,2818.0,160.6085,160.6844,160.4869,160.4945,2818.0
2018-11-21 11:50:00,211.37,211.47,211.15,211.15,3100.0,160.5401,160.6161,160.373,160.373,3100.0
2018-11-21 11:55:00,211.19,211.3,210.98,211.22,2650.0,160.4034,160.4869,160.2439,160.4262,2650.0
2018-11-21 12:00:00,211.34,211.43,211.32,211.38,1700.0,160.5173,160.5857,160.5021,160.5477,1700.0
2018-11-21 12:05:00,211.34,211.44,211.26,211.33,2600.0,160.5173,160.5933,160.4566,160.5097,2600.0
2018-11-21 12:10:00,211.33,211.39,211.31,211.39,300.0,160.5097,160.5553,160.4945,160.5553,300.0
2018-11-21 12:15:00,211.4,211.42,211.3,211.34,600.0,160.5629,160.5781,160.4869,160.5173,600.0
2018-11-21 12:20:00,211.32,211.41,211.22,211.24,3005.0,160.5021,160.5705,160.4262,160.4414,3005.0
2018-11-21 12:25:00,211.28,211.43,211.14,211.14,5311.0,160.4718,160.5857,160.3654,160.3654,5311.0
2018-11-21 12:30:00,211.12,211.15,211.06,211.15,1720.0,160.3502,160.373,160.3047,160.373,1720.0
2018-11-21 12:35:00,211.17,211.26,210.98,211.1,2800.0,160.3882,160.4566,160.2439,160.335,2800.0
2018-11-21 12:40:00,211.19,211.19,211.0,211.07,2355.0,160.4034,160.4034,160.2591,160.3123,2355.0
2018-11-21 12:45:00,211.17,211.17,210.84,210.87,4502.0,160.3882,160.3882,160.1376,160.1604,4502.0
2018-11-21 12:50:00,210.89,211.03,210.88,210.92,1770.0,160.1755,160.2819,160.1679,160.1983,1770.0
2018-11-21 12:55:00,210.93,211.12,210.86,211.1,3481.0,160.2059,160.3502,160.1528,160.335,3481.0
2018-11-21 13:00:00,211.14,211.16,210.88,210.96,3976.0,160.3654,160.3806,160.1679,160.2287,3976.0
2018-11-21 13:05:00,210.97,210.97,210.69,210.69,1692.0,160.2363,160.2363,160.0236,160.0236,1692.0
2018-11-21 13:10:00,210.69,210.72,210.56,210.58,2310.0,160.0236,160.0464,159.9249,159.9401,2310.0
2018-11-21 13:15:00,210.48,210.55,210.37,210.37,3201.0,159.8641,159.9173,159.7806,159.7806,3201.0
2018-11-21 13:20:00,210.33,210.44,210.29,210.36,1013.0,159.7502,159.8338,159.7198,159.773,1013.0
2018-11-21 13:25:00,210.35,210.36,210.13,210.32,3660.0,159.7654,159.773,159.5983,159.7426,3660.0
2018-11-21 13:30:00,210.43,210.59,210.4,210.48,2400.0,159.8262,159.9477,159.8034,159.8641,2400.0
2018-11-21 13:35:00,210.41,210.59,210.36,210.44,3800.0,159.811,159.9477,159.773,159.8338,3800.0
2018-11-21 13:40:00,210.51,210.6,210.47,210.54,1000.0,159.8869,159.9553,159.8565,159.9097,1000.0
2018-11-21 13:45:00,210.52,210.79,210.52,210.7,4225.0,159.8945,160.0996,159.8945,160.0312,4225.0
2018-11-21 13:50:00,210.67,210.67,210.44,210.54,1600.0,160.0084,160.0084,159.8338,159.9097,1600.0
2018-11-21 13:55:00,210.52,210.56,210.49,210.52,804.0,159.8945,159.9249,159.8717,159.8945,804.0
2018-11-21 14:00:00,210.4,210.4,210.36,210.38,1000.0,159.8034,159.8034,159.773,159.7882,1000.0
2018-11-21 14:05:00,210.35,210.37,210.15,210.17,1400.0,159.7654,159.7806,159.6135,159.6287,1400.0
2018-11-21 14:10:00,210.13,210.22,210.04,210.09,1669.0,159.5983,159.6667,159.5299,159.5679,1669.0
2018-11-21 14:15:00,210.11,210.21,210.11,210.19,700.0,159.5831,159.6591,159.5831,159.6439,700.0
2018-11-21 14:20:00,210.12,210.21,210.05,210.12,3024.0,159.5907,159.6591,159.5375,159.5907,3024.0
2018-11-21 14:25:00,210.11,210.14,209.99,210.14,2635.0,159.5831,159.6059,159.492,159.6059,2635.0
2018-11-21 14:30:00,210.12,210.24,210.04,210.09,2900.0,159.5907,159.6819,159.5299,159.5679,2900.0
2018-11-21 14:35:00,210.16,210.2,210.05,210.14,3168.0,159.6211,159.6515,159.5375,159.6059,3168.0
2018-11-21 14:40:00,210.24,210.33,210.24,210.33,624.0,159.6819,159.7502,159.6819,159.7502,624.0
2018-11-21 14:45:00,210.3,210.3,210.21,210.22,1431.0,159.7274,159.7274,159.6591,159.6667,1431.0
2018-11-21 14:50:00,210.26,210.38,210.22,210.22,2900.0,159.697,159.7882,159.6667,159.6667,2900.0
2018-11-21 14:55:00,210.28,210.32,210.08,210.13,3385.0,159.7122,159.7426,159.5603,159.5983,3385.0
2018-11-21 15:00:00,210.13,210.16,209.96,209.97,4057.0,159.5983,159.6211,159.4692,159.4768,4057.0
2018-11-21 15:05:00,209.93,209.99,209.87,209.99,7336.0,159.4464,159.492,159.4008,159.492,7336.0
2018-11-21 15:10:00,210.03,210.03,209.67,209.69,3406.0,159.5224,159.5224,159.2489,159.2641,3406.0
2018-11-21 15:15:00,209.72,209.75,209.58,209.58,5851.0,159.2869,159.3097,159.1806,159.1806,5851.0
2018-11-21 15:20:00,209.5,209.58,209.39,209.55,7350.0,159.1198,159.1806,159.0363,159.1578,7350.0
2018-11-21 15:25:00,209.54,209.55,209.41,209.42,9132.0,159.1502,159.1578,159.0515,159.059,9132.0
2018-11-21 15:30:00,209.41,209.41,209.07,209.07,8182.0,159.0515,159.0515,158.7932,158.7932,8182.0
2018-11-21 15:35:00,209.05,209.05,208.91,208.95,7312.0,158.778,158.778,158.6717,158.7021,7312.0
2018-11-21 15:40:00,208.92,208.92,208.74,208.76,6995.0,158.6793,158.6793,158.5426,158.5578,6995.0
2018-11-21 15:45:00,208.74,208.89,208.68,208.84,22152.0,158.5426,158.6565,158.497,158.6185,22152.0
2018-11-21 15:50:00,208.85,209.04,208.82,208.98,16502.0,158.6261,158.7704,158.6033,158.7249,16502.0
2018-11-21 15:55:00,209.01,209.03,208.69,208.73,41269.0,158.7476,158.7628,158.5046,158.535,41269.0
2018-11-23 09:30:00,208.9,208.9,207.78,207.83,10175.0,158.6641,158.6641,157.8134,157.8514,10175.0
2018-11-23 09:35:00,207.72,207.78,207.55,207.55,1400.0,157.7679,157.8134,157.6387,157.6387,1400.0
2018-11-23 09:40:00,207.53,207.99,207.53,207.93,1606.0,157.6236,157.9729,157.6236,157.9274,1606.0
2018-11-23 09:45:00,208.05,208.05,208.0,208.01,300.0,158.0185,158.0185,157.9805,157.9881,300.0
2018-11-23 09:50:00,207.77,208.05,207.7,207.98,4436.0,157.8058,158.0185,157.7527,157.9653,4436.0
2018-11-23 09:55:00,207.51,207.68,207.34,207.62,4502.0,157.6084,157.7375,157.4792,157.6919,4502.0
2018-11-23 10:00:00,207.53,207.54,207.22,207.28,3730.0,157.6236,157.6311,157.3881,157.4337,3730.0
2018-11-23 10:05:00,207.34,207.53,207.33,207.53,2055.0,157.4792,157.6236,157.4716,157.6236,2055.0
2018-11-23 10:10:00,207.52,207.84,207.5,207.84,1700.0,157.616,157.859,157.6008,157.859,1700.0
2018-11-23 10:15:00,207.84,208.04,207.46,207.49,3584.0,157.859,158.0109,157.5704,157.5932,3584.0
2018-11-23 10:20:00,207.58,207.58,207.0,207.0,5698.0,157.6615,157.6615,157.221,157.221,5698.0
2018-11-23 10:25:00,207.14,207.28,207.0,207.12,11741.0,157.3273,157.4337,157.221,157.3121,11741.0
2018-11-23 10:30:00,207.03,207.49,207.03,207.49,5458.0,157.2438,157.5932,157.2438,157.5932,5458.0
2018-11-23 10:35:00,207.38,207.67,207.31,207.67,5355.0,157.5096,157.7299,157.4565,157.7299,5355.0
2018-11-23 10:40:00,207.56,207.85,207.5,207.78,7495.0,157.6463,157.8666,157.6008,157.8134,7495.0
2018-11-23 10:45:00,207.75,207.95,207.66,207.94,4500.0,157.7906,157.9425,157.7223,157.935,4500.0
2018-11-23 10:50:00,208.01,208.16,207.93,208.05,1229.0,157.9881,158.102,157.9274,158.0185,1229.0
2018-11-23 10:55:00,207.9,208.02,207.9,207.99,900.0,157.9046,157.9957,157.9046,157.9729,900.0
2018-11-23 11:00:00,208.0,208.26,208.0,208.17,10846.0,157.9805,158.178,157.9805,158.1096,10846.0
2018-11-23 11:05:00,208.0,208.0,207.74,207.75,2009.0,157.9805,157.9805,157.783,157.7906,2009.0
2018-11-23 11:10:00,207.7,207.95,207.6,207.82,2522.0,157.7527,157.9425,157.6767,157.8438,2522.0
2018-11-23 11:15:00,207.92,207.95,207.82,207.9,18404.0,157.9198,157.9425,157.8438,157.9046,18404.0
2018-11-23 11:20:00,207.86,207.95,207.79,207.95,12293.0,157.8742,157.9425,157.821,157.9425,12293.0
2018-11-23 11:25:00,208.06,208.12,207.93,208.03,1136.0,158.0261,158.0717,157.9274,158.0033,1136.0
2018-11-23 11:30:00,208.1,208.34,208.1,208.34,1700.0,158.0565,158.2388,158.0565,158.2388,1700.0
2018-11-23 11:35:00,208.41,208.49,208.24,208.25,2387.0,158.2919,158.3527,158.1628,158.1704,2387.0
2018-11-23 11:40:00,208.18,208.22,208.07,208.09,3411.0,158.1172,158.1476,158.0337,158.0489,3411.0
2018-11-23 11:45:00,208.09,208.1,207.98,208.02,13718.0,158.0489,158.0565,157.9653,157.9957,13718.0
2018-11-23 11:50:00,207.96,208.23,207.81,208.03,11673.0,157.9501,158.1552,157.8362,158.0033,11673.0
2018-11-23 11:55:00,208.01,208.01,207.58,207.77,3508.0,157.9881,157.9881,157.6615,157.8058,3508.0
2018-11-23 12:00:00,207.85,207.89,207.72,207.76,2500.0,157.8666,157.897,157.7679,157.7982,2500.0
2018-11-23 12:05:00,207.76,207.96,207.75,207.86,2500.0,157.7982,157.9501,157.7906,157.8742,2500.0
2018-11-23 12:10:00,207.95,208.19,207.83,208.0,1500.0,157.9425,158.1248,157.8514,157.9805,1500.0
2018-11-23 12:15:00,207.76,208.02,207.75,207.94,3454.0,157.7982,157.9957,157.7906,157.935,3454.0
2018-11-23 12:20:00,208.01,208.06,207.9,208.01,7055.0,157.9881,158.0261,157.9046,157.9881,7055.0
2018-11-23 12:25:00,208.01,208.05,207.89,207.92,3933.0,157.9881,158.0185,157.897,157.9198,3933.0
2018-11-23 12:30:00,208.0,208.0,207.74,208.0,10420.0,157.9805,157.9805,157.783,157.9805,10420.0
2018-11-23 12:35:00,208.0,208.22,207.99,208.09,10017.0,157.9805,158.1476,157.9729,158.0489,10017.0
2018-11-23 12:40:00,208.1,208.1,207.97,208.08,1905.0,158.0565,158.0565,157.9577,158.0413,1905.0
2018-11-23 12:45:00,208.1,208.14,207.88,207.98,5100.0,158.0565,158.0869,157.8894,157.9653,5100.0
2018-11-23 12:50:00,208.02,208.03,207.75,207.81,8982.0,157.9957,158.0033,157.7906,157.8362,8982.0
2018-11-23 12:55:00,207.81,207.84,207.62,207.72,28683.0,157.8362,157.859,157.6919,157.7679,28683.0
2018-11-26 09:30:00,208.17,208.17,207.24,208.08,10650.0,158.1096,158.1096,157.4033,158.0413,10650.0
2018-11-26 09:35:00,207.99,208.14,207.71,207.99,12200.0,157.9729,158.0869,157.7603,157.9729,12200.0
2018-11-26 09:40:00,208.07,208.4,208.03,208.3,4091.0,158.0337,158.2843,158.0033,158.2084,4091.0
2018-11-26 09:45:00,208.19,208.34,208.06,208.22,2525.0,158.1248,158.2388,158.0261,158.1476,2525.0
2018-11-26 09:50:00,208.07,208.2,207.61,207.61,4700.0,158.0337,158.1324,157.6843,157.6843,4700.0
2018-11-26 09:55:00,207.81,208.2,207.8,208.09,2583.0,157.8362,158.1324,157.8286,158.0489,2583.0
2018-11-26 10:00:00,208.18,208.18,207.7,207.74,4559.0,158.1172,158.1172,157.7527,157.783,4559.0
2018-11-26 10:05:00,207.74,208.16,207.73,207.93,5515.0,157.783,158.102,157.7755,157.9274,5515.0
2018-11-26 10:10:00,207.96,208.07,207.63,207.63,6212.0,157.9501,158.0337,157.6995,157.6995,6212.0
2018-11-26 10:15:00,207.59,207.59,207.25,207.26,2100.0,157.6691,157.6691,157.4109,157.4185,2100.0
2018-11-26 10:20:00,207.41,207.72,207.25,207.46,2510.0,157.5324,157.7679,157.4109,157.5704,2510.0
2018-11-26 10:25:00,207.65,207.74,207.52,207.61,2296.0,157.7147,157.783,157.616,157.6843,2296.0
2018-11-26 10:30:00,207.69,207.69,207.1,207.17,3600.0,157.7451,157.7451,157.297,157.3501,3600.0
2018-11-26 10:35:00,207.16,207.37,207.08,207.13,6569.0,157.3425,157.502,157.2818,157.3197,6569.0
2018-11-26 10:40:00,207.13,207.38,207.03,207.28,8200.0,157.3197,157.5096,157.2438,157.4337,8200.0
2018-11-26 10:45:00,207.25,207.74,207.25,207.73,2247.0,157.4109,157.783,157.4109,157.7755,2247.0
2018-11-26 10:50:00,207.68,207.8,207.55,207.8,1288.0,157.7375,157.8286,157.6387,157.8286,1288.0
2018-11-26 10:55:00,207.64,207.78,207.29,207.29,4700.0,157.7071,157.8134,157.4413,157.4413,4700.0
2018-11-26 11:00:00,207.16,207.37,207.0,207.0,4409.0,157.3425,157.502,157.221,157.221,4409.0
2018-11-26 11:05:00,206.96,207.12,206.83,206.87,13801.0,157.1906,157.3121,157.0919,157.1223,13801.0
2018-11-26 11:10:00,206.97,206.97,206.57,206.68,7244.0,157.1982,157.1982,156.8944,156.978,7244.0
2018-11-26 11:15:00,206.7,207.02,206.63,206.86,5955.0,156.9931,157.2362,156.94,157.1147,5955.0
2018-11-26 11:20:00,206.89,207.15,206.83,207.14,4200.0,157.1375,157.3349,157.0919,157.3273,4200.0
2018-11-26 11:25:00,207.14,207.14,206.89,207.01,3700.0,157.3273,157.3273,157.1375,157.2286,3700.0
2018-11-26 11:30:00,207.01,207.08,206.92,206.95,3732.0,157.2286,157.2818,157.1602,157.183,3732.0
2018-11-26 11:35:00,206.96,206.96,206.5,206.57,4201.0,157.1906,157.1906,156.8412,156.8944,4201.0
2018-11-26 11:40:00,206.64,206.64,206.54,206.55,2200.0,156.9476,156.9476,156.8716,156.8792,2200.0
2018-11-26 11:45:00,206.56,206.77,206.56,206.71,1500.0,156.8868,157.0463,156.8868,157.0007,1500.0
2018-11-26 11:50:00,206.68,206.73,206.52,206.52,2000.0,156.978,157.0159,156.8564,156.8564,2000.0
2018-11-26 11:55:00,206.58,206.75,206.55,206.71,3200.0,156.902,157.0311,156.8792,157.0007,3200.0
2018-11-26 12:00:00,206.72,206.98,206.71,206.95,6264.0,157.0083,157.2058,157.0007,157.183,6264.0
2018-11-26 12:05:00,206.88,206.93,206.78,206.83,2600.0,157.1299,157.1678,157.0539,157.0919,2600.0
2018-11-26 12:10:00,206.88,206.88,206.52,206.55,5408.0,157.1299,157.1299,156.8564,156.8792,5408.0
2018-11-26 12:15:00,206.53,206.54,206.33,206.39,4210.0,156.864,156.8716,156.7121,156.7577,4210.0
2018-11-26 12:20:00,206.38,206.47,206.3,206.47,3100.0,156.7501,156.8185,156.6893,156.8185,3100.0
2018-11-26 12:25:00,206.51,206.63,206.46,206.55,4987.0,156.8488,156.94,156.8109,156.8792,4987.0
2018-11-26 12:30:00,206.54,206.67,206.42,206.44,10088.0,156.8716,156.9704,156.7805,156.7957,10088.0
2018-11-26 12:35:00,206.51,206.55,206.28,206.33,4865.0,156.8488,156.8792,156.6741,156.7121,4865.0
2018-11-26 12:40:00,206.37,206.55,206.32,206.5,5100.0,156.7425,156.8792,156.7045,156.8412,5100.0
2018-11-26 12:45:00,206.5,206.5,206.28,206.4,9357.0,156.8412,156.8412,156.6741,156.7653,9357.0
2018-11-26 12:50:00,206.4,206.52,206.34,206.52,3710.0,156.7653,156.8564,156.7197,156.8564,3710.0
2018-11-26 12:55:00,206.58,206.7,206.58,206.62,1241.0,156.902,156.9931,156.902,156.9324,1241.0
2018-11-26 13:00:00,206.57,206.65,206.53,206.65,1300.0,156.8944,156.9552,156.864,156.9552,1300.0
2018-11-26 13:05:00,206.65,207.04,206.62,207.04,2553.0,156.9552,157.2514,156.9324,157.2514,2553.0
2018-11-26 13:10:00,207.05,207.26,207.01,207.15,2799.0,157.259,157.4185,157.2286,157.3349,2799.0
2018-11-26 13:15:00,207.15,207.15,207.03,207.11,1700.0,157.3349,157.3349,157.2438,157.3046,1700.0
2018-11-26 13:20:00,207.12,207.18,207.12,207.17,1000.0,157.3121,157.3577,157.3121,157.3501,1000.0
2018-11-26 13:25:00,207.17,207.17,206.92,206.94,3035.0,157.3501,157.3501,157.1602,157.1754,3035.0
2018-11-26 13:30:00,206.95,206.97,206.67,206.67,1800.0,157.183,157.1982,156.9704,156.9704,1800.0
2018-11-26 13:35:00,206.68,206.68,206.66,206.66,200.0,156.978,156.978,156.9628,156.9628,200.0
2018-11-26 13:40:00,206.69,206.76,206.65,206.75,2100.0,156.9856,157.0387,156.9552,157.0311,2100.0
2018-11-26 13:45:00,206.78,206.96,206.77,206.96,1315.0,157.0539,157.1906,157.0463,157.1906,1315.0
2018-11-26 13:50:00,206.91,206.95,206.76,206.79,6200.0,157.1526,157.183,157.0387,157.0615,6200.0
2018-11-26 13:55:00,206.73,206.8,206.65,206.65,2600.0,157.0159,157.0691,156.9552,156.9552,2600.0
2018-11-26 14:00:00,206.67,206.78,206.67,206.77,2400.0,156.9704,157.0539,156.9704,157.0463,2400.0
2018-11-26 14:05:00,206.77,206.83,206.71,206.78,7309.0,157.0463,157.0919,157.0007,157.0539,7309.0
2018-11-26 14:10:00,206.77,207.0,206.76,206.93,2477.0,157.0463,157.221,157.0387,157.1678,2477.0
2018-11-26 14:15:00,207.0,207.0,206.9,207.0,19725.0,157.221,157.221,157.1451,157.221,19725.0
2018-11-26 14:20:00,207.0,207.22,206.98,207.19,5159.0,157.221,157.3881,157.2058,157.3653,5159.0
2018-11-26 14:25:00,207.22,207.26,207.15,207.18,4100.0,157.3881,157.4185,157.3349,157.3577,4100.0
2018-11-26 14:30:00,207.18,207.22,207.11,207.19,5569.0,157.3577,157.3881,157.3046,157.3653,5569.0
2018-11-26 14:35:00,207.23,207.23,207.01,207.04,8707.0,157.3957,157.3957,157.2286,157.2514,8707.0
2018-11-26 14:40:00,207.02,207.02,206.72,206.75,1822.0,157.2362,157.2362,157.0083,157.0311,1822.0
2018-11-26 14:45:00,206.72,206.77,206.59,206.67,5539.0,157.0083,157.0463,156.9096,156.9704,5539.0
2018-11-26 14:50:00,206.74,206.88,206.69,206.76,8848.0,157.0235,157.1299,156.9856,157.0387,8848.0
2018-11-26 14:55:00,206.75,206.77,206.69,206.77,6600.0,157.0311,157.0463,156.9856,157.0463,6600.0
2018-11-26 15:00:00,206.77,206.87,206.6,206.69,8300.0,157.0463,157.1223,156.9172,156.9856,8300.0
2018-11-26 15:05:00,206.67,206.68,206.55,206.58,16698.0,156.9704,156.978,156.8792,156.902,16698.0
2018-11-26 15:10:00,206.58,206.73,206.54,206.69,7206.0,156.902,157.0159,156.8716,156.9856,7206.0
2018-11-26 15:15:00,206.66,207.03,206.62,206.8,20775.0,156.9628,157.2438,156.9324,157.0691,20775.0
2018-11-26 15:20:00,206.82,206.85,206.54,206.54,12660.0,157.0843,157.1071,156.8716,156.8716,12660.0
2018-11-26 15:25:00,206.54,206.62,206.42,206.51,7304.0,156.8716,156.9324,156.7805,156.8488,7304.0
2018-11-26 15:30:00,206.51,206.52,206.33,206.5,11400.0,156.8488,156.8564,156.7121,156.8412,11400.0
2018-11-26 15:35:00,206.5,206.57,206.29,206.37,18591.0,156.8412,156.8944,156.6817,156.7425,18591.0
2018-11-26 15:40:00,206.32,206.49,206.32,206.46,10431.0,156.7045,156.8336,156.7045,156.8109,10431.0
2018-11-26 15:45:00,206.48,206.68,206.48,206.62,18326.0,156.8261,156.978,156.8261,156.9324,18326.0
2018-11-26 15:50:00,206.62,206.66,206.57,206.57,31180.0,156.9324,156.9628,156.8944,156.8944,31180.0
2018-11-26 15:55:00,206.58,206.63,206.42,206.61,77791.0,156.902,156.94,156.7805,156.9248,77791.0
2018-11-27 09:30:00,207.06,207.15,205.51,205.98,14517.0,157.2666,157.3349,156.0893,156.4463,14517.0
2018-11-27 09:35:00,206.03,206.44,205.6,206.25,10546.0,156.4843,156.7957,156.1577,156.6514,10546.0
2018-11-27 09:40:00,206.33,206.46,205.78,205.8,4000.0,156.7121,156.8109,156.2944,156.3096,4000.0
2018-11-27 09:45:00,205.86,206.68,205.86,206.66,13429.0,156.3551,156.978,156.3551,156.9628,13429.0
2018-11-27 09:50:00,206.67,206.84,206.05,206.13,7860.0,156.9704,157.0995,156.4995,156.5602,7860.0
2018-11-27 09:55:00,205.96,206.02,205.64,205.93,6090.0,156.4311,156.4767,156.1881,156.4083,6090.0
2018-11-27 10:00:00,205.99,206.05,205.83,205.86,4201.0,156.4539,156.4995,156.3324,156.3551,4201.0
2018-11-27 10:05:00,205.89,206.52,205.85,206.48,6400.0,156.3779,156.8564,156.3476,156.8261,6400.0
2018-11-27 10:10:00,206.49,207.05,206.49,206.93,6598.0,156.8336,157.259,156.8336,157.1678,6598.0
2018-11-27 10:15:00,206.92,207.04,206.66,206.81,8280.0,157.1602,157.2514,156.9628,157.0767,8280.0
2018-11-27 10:20:00,206.83,206.95,206.75,206.95,1600.0,157.0919,157.183,157.0311,157.183,1600.0
2018-11-27 10:25:00,206.91,207.01,206.86,207.01,8017.0,157.1526,157.2286,157.1147,157.2286,8017.0
2018-11-27 10:30:00,207.01,207.22,206.96,207.2,4370.0,157.2286,157.3881,157.1906,157.3729,4370.0
2018-11-27 10:35:00,207.08,207.15,206.98,206.98,3350.0,157.2818,157.3349,157.2058,157.2058,3350.0
2018-11-27 10:40:00,207.09,207.45,207.09,207.29,7155.0,157.2894,157.5628,157.2894,157.4413,7155.0
2018-11-27 10:45:00,207.42,207.56,207.34,207.54,6900.0,157.54,157.6463,157.4792,157.6311,6900.0
2018-11-27 10:50:00,207.67,207.72,207.42,207.42,4538.0,157.7299,157.7679,157.54,157.54,4538.0
2018-11-27 10:55:00,207.42,207.74,207.41,207.7,1854.0,157.54,157.783,157.5324,157.7527,1854.0
2018-11-27 11:00:00,207.57,207.59,207.43,207.47,4614.0,157.6539,157.6691,157.5476,157.578,4614.0
2018-11-27 11:05:00,207.44,207.65,207.38,207.63,4245.0,157.5552,157.7147,157.5096,157.6995,4245.0
2018-11-27 11:10:00,207.64,207.96,207.6,207.93,8191.0,157.7071,157.9501,157.6767,157.9274,8191.0
2018-11-27 11:15:00,207.96,207.96,207.64,207.64,16237.0,157.9501,157.9501,157.7071,157.7071,16237.0
2018-11-27 11:20:00,207.63,207.79,207.59,207.72,2400.0,157.6995,157.821,157.6691,157.7679,2400.0
2018-11-27 11:25:00,207.74,207.75,207.53,207.6,5594.0,157.783,157.7906,157.6236,157.6767,5594.0
2018-11-27 11:30:00,207.75,207.77,207.5,207.6,2111.0,157.7906,157.8058,157.6008,157.6767,2111.0
2018-11-27 11:35:00,207.56,207.75,207.56,207.75,3356.0,157.6463,157.7906,157.6463,157.7906,3356.0
2018-11-27 11:40:00,207.69,207.77,207.21,207.28,5900.0,157.7451,157.8058,157.3805,157.4337,5900.0
2018-11-27 11:45:00,207.26,207.55,207.26,207.46,2233.0,157.4185,157.6387,157.4185,157.5704,2233.0
2018-11-27 11:50:00,207.53,207.66,207.49,207.66,2100.0,157.6236,157.7223,157.5932,157.7223,2100.0
2018-11-27 11:55:00,207.73,207.74,207.52,207.52,5342.0,157.7755,157.783,157.616,157.616,5342.0
2018-11-27 12:00:00,207.5,207.59,207.44,207.5,9229.0,157.6008,157.6691,157.5552,157.6008,9229.0
2018-11-27 12:05:00,207.5,207.54,207.22,207.26,4891.0,157.6008,157.6311,157.3881,157.4185,4891.0
2018-11-27 12:10:00,207.26,207.44,207.23,207.41,4724.0,157.4185,157.5552,157.3957,157.5324,4724.0
2018-11-27 12:15:00,207.37,207.42,207.21,207.22,5810.0,157.502,157.54,157.3805,157.3881,5810.0
2018-11-27 12:20:00,207.3,207.38,207.29,207.36,3535.0,157.4489,157.5096,157.4413,157.4944,3535.0
2018-11-27 12:25:00,207.3,207.3,207.14,207.22,2859.0,157.4489,157.4489,157.3273,157.3881,2859.0
2018-11-27 12:30:00,207.27,207.28,207.12,207.16,2437.0,157.4261,157.4337,157.3121,157.3425,2437.0
2018-11-27 12:35:00,207.28,207.48,207.28,207.48,700.0,157.4337,157.5856,157.4337,157.5856,700.0
2018-11-27 12:40:00,207.5,207.65,207.5,207.58,2674.0,157.6008,157.7147,157.6008,157.6615,2674.0
2018-11-27 12:45:00,207.56,207.74,207.56,207.74,690.0,157.6463,157.783,157.6463,157.783,690.0
2018-11-27 12:50:00,207.71,207.77,207.62,207.72,4275.0,157.7603,157.8058,157.6919,157.7679,4275.0
2018-11-27 12:55:00,207.72,207.79,207.7,207.76,4920.0,157.7679,157.821,157.7527,157.7982,4920.0
2018-11-27 13:00:00,207.72,207.79,207.61,207.64,7901.0,157.7679,157.821,157.6843,157.7071,7901.0
2018-11-27 13:05:00,207.72,207.95,207.66,207.86,5100.0,157.7679,157.9425,157.7223,157.8742,5100.0
2018-11-27 13:10:00,207.81,207.89,207.67,207.88,3601.0,157.8362,157.897,157.7299,157.8894,3601.0
2018-11-27 13:15:00,207.9,208.05,207.62,207.79,7626.0,157.9046,158.0185,157.6919,157.821,7626.0
2018-11-27 13:20:00,207.83,207.9,207.82,207.9,1500.0,157.8514,157.9046,157.8438,157.9046,1500.0
2018-11-27 13:25:00,207.88,207.9,207.83,207.85,1822.0,157.8894,157.9046,157.8514,157.8666,1822.0
2018-11-27 13:30:00,207.99,208.14,207.99,208.06,1955.0,157.9729,158.0869,157.9729,158.0261,1955.0
2018-11-27 13:35:00,208.05,208.17,208.03,208.1,3600.0,158.0185,158.1096,158.0033,158.0565,3600.0
2018-11-27 13:40:00,207.97,208.11,207.95,207.96,2100.0,157.9577,158.0641,157.9425,157.9501,2100.0
2018-11-27 13:45:00,208.0,208.0,207.96,207.97,17600.0,157.9805,157.9805,157.9501,157.9577,17600.0
2018-11-27 13:50:00,207.99,208.02,207.95,207.99,2400.0,157.9729,157.9957,157.9425,157.9729,2400.0
2018-11-27 13:55:00,207.95,208.04,207.85,207.98,9588.0,157.9425,158.0109,157.8666,157.9653,9588.0
2018-11-27 14:00:00,208.01,208.06,207.96,208.06,1500.0,157.9881,158.0261,157.9501,158.0261,1500.0
2018-11-27 14:05:00,208.06,208.14,208.04,208.14,3200.0,158.0261,158.0869,158.0109,158.0869,3200.0
2018-11-27 14:10:00,208.14,208.24,208.13,208.24,4300.0,158.0869,158.1628,158.0793,158.1628,4300.0
2018-11-27 14:15:00,208.2,208.24,208.13,208.13,5445.0,158.1324,158.1628,158.0793,158.0793,5445.0
2018-11-27 14:20:00,208.1,208.18,208.08,208.15,2807.0,158.0565,158.1172,158.0413,158.0945,2807.0
2018-11-27 14:25:00,208.18,208.18,207.97,208.03,4371.0,158.1172,158.1172,157.9577,158.0033,4371.0
2018-11-27 14:30:00,208.04,208.31,208.02,208.31,2907.0,158.0109,158.216,157.9957,158.216,2907.0
2018-11-27 14:35:00,208.44,208.52,208.42,208.5,2800.0,158.3147,158.3755,158.2995,158.3603,2800.0
2018-11-27 14:40:00,208.45,208.53,208.42,208.51,2572.0,158.3223,158.3831,158.2995,158.3679,2572.0
2018-11-27 14:45:00,208.53,208.54,208.23,208.23,7254.0,158.3831,158.3907,158.1552,158.1552,7254.0
2018-11-27 14:50:00,208.18,208.33,208.15,208.26,3188.0,158.1172,158.2312,158.0945,158.178,3188.0
2018-11-27 14:55:00,208.31,208.32,208.05,208.09,4422.0,158.216,158.2236,158.0185,158.0489,4422.0
2018-11-27 15:00:00,208.16,208.28,208.15,208.28,2400.0,158.102,158.1932,158.0945,158.1932,2400.0
2018-11-27 15:05:00,208.32,208.35,208.17,208.24,3937.0,158.2236,158.2464,158.1096,158.1628,3937.0
2018-11-27 15:10:00,208.24,208.33,208.23,208.31,3955.0,158.1628,158.2312,158.1552,158.216,3955.0
2018-11-27 15:15:00,208.28,208.34,208.23,208.34,5617.0,158.1932,158.2388,158.1552,158.2388,5617.0
2018-11-27 15:20:00,208.35,208.51,208.31,208.4,7964.0,158.2464,158.3679,158.216,158.2843,7964.0
2018-11-27 15:25:00,208.41,208.43,208.26,208.26,6623.0,158.2919,158.3071,158.178,158.178,6623.0
2018-11-27 15:30:00,208.31,208.53,208.16,208.5,5820.0,158.216,158.3831,158.102,158.3603,5820.0
2018-11-27 15:35:00,208.49,208.73,208.49,208.72,3532.0,158.3527,158.535,158.3527,158.5274,3532.0
2018-11-27 15:40:00,208.71,208.76,208.65,208.7,8046.0,158.5198,158.5578,158.4742,158.5122,8046.0
2018-11-27 15:45:00,208.68,208.83,208.63,208.83,8081.0,158.497,158.6109,158.459,158.6109,8081.0
2018-11-27 15:50:00,208.84,208.85,208.59,208.6,28199.0,158.6185,158.6261,158.4286,158.4362,28199.0
2018-11-27 15:55:00,208.58,208.66,208.51,208.62,33688.0,158.421,158.4818,158.3679,158.4514,33688.0
2018-11-28 09:30:00,208.33,208.98,208.13,208.74,5590.0,158.2312,158.7249,158.0793,158.5426,5590.0
2018-11-28 09:35:00,207.96,208.96,207.96,208.93,809.0,157.9501,158.7097,157.9501,158.6869,809.0
2018-11-28 09:40:00,208.93,208.98,208.56,208.98,6519.0,158.6869,158.7249,158.4059,158.7249,6519.0
2018-11-28 09:45:00,208.81,209.34,208.81,209.2,2620.0,158.5957,158.9983,158.5957,158.892,2620.0
2018-11-28 09:50:00,209.33,209.39,209.13,209.3,2494.0,158.9907,159.0363,158.8388,158.9679,2494.0
2018-11-28 09:55:00,209.35,209.35,208.56,208.56,12777.0,159.0059,159.0059,158.4059,158.4059,12777.0
2018-11-28 10:00:00,208.69,208.79,208.69,208.73,600.0,158.5046,158.5805,158.5046,158.535,600.0
2018-11-28 10:05:00,208.81,209.41,208.74,209.38,1600.0,158.5957,159.0515,158.5426,159.0287,1600.0
2018-11-28 10:10:00,209.32,209.37,209.09,209.27,7974.0,158.9831,159.0211,158.8084,158.9451,7974.0
2018-11-28 10:15:00,209.34,209.47,209.06,209.12,4856.0,158.9983,159.097,158.7856,158.8312,4856.0
2018-11-28 10:20:00,209.13,209.18,209.01,209.02,2900.0,158.8388,158.8768,158.7476,158.7552,2900.0
2018-11-28 10:25:00,209.01,209.09,208.91,209.09,3000.0,158.7476,158.8084,158.6717,158.8084,3000.0
2018-11-28 10:30:00,209.08,209.28,209.06,209.23,2563.0,158.8008,158.9527,158.7856,158.9147,2563.0
2018-11-28 10:35:00,209.24,209.47,209.19,209.47,3556.0,158.9223,159.097,158.8844,159.097,3556.0
2018-11-28 10:40:00,209.46,209.67,209.32,209.6,4404.0,159.0894,159.2489,158.9831,159.1958,4404.0
2018-11-28 10:45:00,209.59,209.59,209.36,209.43,4805.0,159.1882,159.1882,159.0135,159.0666,4805.0
2018-11-28 10:50:00,209.49,209.54,209.26,209.46,2842.0,159.1122,159.1502,158.9375,159.0894,2842.0
2018-11-28 10:55:00,209.38,209.45,209.3,209.43,1800.0,159.0287,159.0818,158.9679,159.0666,1800.0
2018-11-28 11:00:00,209.37,209.53,209.23,209.53,6500.0,159.0211,159.1426,158.9147,159.1426,6500.0
2018-11-28 11:05:00,209.42,209.61,209.4,209.61,2000.0,159.059,159.2034,159.0439,159.2034,2000.0
2018-11-28 11:10:00,209.55,209.55,209.35,209.5,5978.0,159.1578,159.1578,159.0059,159.1198,5978.0
2018-11-28 11:15:00,209.5,209.88,209.5,209.59,4910.0,159.1198,159.4084,159.1198,159.1882,4910.0
2018-11-28 11:20:00,209.56,209.74,209.56,209.74,800.0,159.1654,159.3021,159.1654,159.3021,800.0
2018-11-28 11:25:00,209.81,209.92,209.66,209.92,1500.0,159.3553,159.4388,159.2413,159.4388,1500.0
2018-11-28 11:30:00,209.88,210.02,209.74,209.85,5326.0,159.4084,159.5148,159.3021,159.3856,5326.0
2018-11-28 11:35:00,209.82,209.9,209.74,209.75,1812.0,159.3629,159.4236,159.3021,159.3097,1812.0
2018-11-28 11:40:00,209.69,209.72,209.57,209.57,3580.0,159.2641,159.2869,159.173,159.173,3580.0
2018-11-28 11:45:00,209.59,209.81,209.59,209.8,1630.0,159.1882,159.3553,159.1882,159.3477,1630.0
2018-11-28 11:50:00,209.76,209.81,209.64,209.64,4092.0,159.3173,159.3553,159.2261,159.2261,4092.0
2018-11-28 11:55:00,209.7,209.78,209.58,209.68,4900.0,159.2717,159.3325,159.1806,159.2565,4900.0
2018-11-28 12:00:00,209.71,210.67,209.71,210.65,4901.0,159.2793,160.0084,159.2793,159.9933,4901.0
2018-11-28 12:05:00,210.61,210.99,210.6,210.99,5950.0,159.9629,160.2515,159.9553,160.2515,5950.0
2018-11-28 12:10:00,211.1,211.1,210.68,210.96,5061.0,160.335,160.335,160.016,160.2287,5061.0
2018-11-28 12:15:00,210.98,210.99,210.58,210.71,7420.0,160.2439,160.2515,159.9401,160.0388,7420.0
2018-11-28 12:20:00,210.71,210.71,210.46,210.51,2350.0,160.0388,160.0388,159.8489,159.8869,2350.0
2018-11-28 12:25:00,210.63,210.63,210.26,210.32,4246.0,159.9781,159.9781,159.697,159.7426,4246.0
2018-11-28 12:30:00,210.37,210.37,210.06,210.22,6549.0,159.7806,159.7806,159.5451,159.6667,6549.0
2018-11-28 12:35:00,210.24,210.33,210.1,210.27,3970.0,159.6819,159.7502,159.5755,159.7046,3970.0
2018-11-28 12:40:00,210.28,210.33,210.21,210.32,1410.0,159.7122,159.7502,159.6591,159.7426,1410.0
2018-11-28 12:45:00,210.29,210.36,210.05,210.05,5476.0,159.7198,159.773,159.5375,159.5375,5476.0
2018-11-28 12:50:00,210.06,210.26,210.02,210.26,5930.0,159.5451,159.697,159.5148,159.697,5930.0
2018-11-28 12:55:00,210.2,210.3,210.09,210.17,4700.0,159.6515,159.7274,159.5679,159.6287,4700.0
2018-11-28 13:00:00,210.03,210.05,209.76,209.76,4458.0,159.5224,159.5375,159.3173,159.3173,4458.0
2018-11-28 13:05:00,209.82,209.9,209.67,209.71,10563.0,159.3629,159.4236,159.2489,159.2793,10563.0
2018-11-28 13:10:00,209.75,209.77,209.7,209.75,1051.0,159.3097,159.3249,159.2717,159.3097,1051.0
2018-11-28 13:15:00,209.67,209.68,209.64,209.65,400.0,159.2489,159.2565,159.2261,159.2337,400.0
2018-11-28 13:20:00,209.79,209.87,209.73,209.73,3100.0,159.3401,159.4008,159.2945,159.2945,3100.0
2018-11-28 13:25:00,209.73,209.73,209.52,209.67,3400.0,159.2945,159.2945,159.135,159.2489,3400.0
2018-11-28 13:30:00,209.84,209.87,209.6,209.6,9056.0,159.378,159.4008,159.1958,159.1958,9056.0
2018-11-28 13:35:00,209.68,209.75,209.65,209.74,1300.0,159.2565,159.3097,159.2337,159.3021,1300.0
2018-11-28 13:40:00,209.8,209.88,209.52,209.59,4804.0,159.3477,159.4084,159.135,159.1882,4804.0
2018-11-28 13:45:00,209.66,209.71,209.6,209.65,2200.0,159.2413,159.2793,159.1958,159.2337,2200.0
2018-11-28 13:50:00,209.63,209.68,209.58,209.66,2540.0,159.2185,159.2565,159.1806,159.2413,2540.0
2018-11-28 13:55:00,209.72,209.81,209.46,209.5,3000.0,159.2869,159.3553,159.0894,159.1198,3000.0
2018-11-28 14:00:00,209.48,209.6,209.45,209.53,7037.0,159.1046,159.1958,159.0818,159.1426,7037.0
2018-11-28 14:05:00,209.49,209.5,209.26,209.26,3208.0,159.1122,159.1198,158.9375,158.9375,3208.0
2018-11-28 14:10:00,209.29,209.43,209.29,209.43,2400.0,158.9603,159.0666,158.9603,159.0666,2400.0
2018-11-28 14:15:00,209.35,209.6,209.35,209.55,2600.0,159.0059,159.1958,159.0059,159.1578,2600.0
2018-11-28 14:20:00,209.56,209.56,209.16,209.3,11046.0,159.1654,159.1654,158.8616,158.9679,11046.0
2018-11-28 14:25:00,209.41,209.86,209.41,209.73,3150.0,159.0515,159.3932,159.0515,159.2945,3150.0
2018-11-28 14:30:00,209.79,209.87,209.54,209.64,4401.0,159.3401,159.4008,159.1502,159.2261,4401.0
2018-11-28 14:35:00,209.59,209.69,209.53,209.6,4000.0,159.1882,159.2641,159.1426,159.1958,4000.0
2018-11-28 14:40:00,209.62,209.77,209.57,209.68,4625.0,159.211,159.3249,159.173,159.2565,4625.0
2018-11-28 14:45:00,209.78,209.92,209.69,209.69,4710.0,159.3325,159.4388,159.2641,159.2641,4710.0
2018-11-28 14:50:00,209.65,209.73,209.53,209.56,7267.0,159.2337,159.2945,159.1426,159.1654,7267.0
2018-11-28 14:55:00,209.53,209.63,209.47,209.63,6600.0,159.1426,159.2185,159.097,159.2185,6600.0
2018-11-28 15:00:00,209.59,209.73,209.48,209.48,10824.0,159.1882,159.2945,159.1046,159.1046,10824.0
2018-11-28 15:05:00,209.47,209.47,209.31,209.31,1400.0,159.097,159.097,158.9755,158.9755,1400.0
2018-11-28 15:10:00,209.25,209.33,209.21,209.33,2020.0,158.9299,158.9907,158.8995,158.9907,2020.0
2018-11-28 15:15:00,209.42,209.61,209.36,209.51,6826.0,159.059,159.2034,159.0135,159.1274,6826.0
2018-11-28 15:20:00,209.48,209.76,209.42,209.61,6837.0,159.1046,159.3173,159.059,159.2034,6837.0
2018-11-28 15:25:00,209.64,209.85,209.61,209.85,8965.0,159.2261,159.3856,159.2034,159.3856,8965.0
2018-11-28 15:30:00,209.83,209.89,209.65,209.86,6395.0,159.3705,159.416,159.2337,159.3932,6395.0
2018-11-28 15:35:00,209.86,209.92,209.79,209.89,8087.0,159.3932,159.4388,159.3401,159.416,8087.0
2018-11-28 15:40:00,209.89,209.92,209.77,209.77,9276.0,159.416,159.4388,159.3249,159.3249,9276.0
2018-11-28 15:45:00,209.81,210.16,209.8,210.12,17487.0,159.3553,159.6211,159.3477,159.5907,17487.0
2018-11-28 15:50:00,210.12,210.22,210.04,210.17,17651.0,159.5907,159.6667,159.5299,159.6287,17651.0
2018-11-28 15:55:00,210.18,210.37,209.92,210.35,43964.0,159.6363,159.7806,159.4388,159.7654,43964.0
2018-11-29 09:30:00,210.36,210.56,208.97,209.38,10865.0,159.773,159.9249,158.7173,159.0287,10865.0
2018-11-29 09:35:00,209.46,209.51,208.93,209.41,2591.0,159.0894,159.1274,158.6869,159.0515,2591.0
2018-11-29 09:40:00,209.38,209.4,208.72,208.84,8567.0,159.0287,159.0439,158.5274,158.6185,8567.0
2018-11-29 09:45:00,208.8,209.0,208.79,209.0,3920.0,158.5881,158.74,158.5805,158.74,3920.0
2018-11-29 09:50:00,209.25,209.65,209.13,209.4,2200.0,158.9299,159.2337,158.8388,159.0439,2200.0
2018-11-29 09:55:00,209.29,209.57,209.16,209.56,3630.0,158.9603,159.173,158.8616,159.1654,3630.0
2018-11-29 10:00:00,209.56,210.2,209.43,209.98,3786.0,159.1654,159.6515,159.0666,159.4844,3786.0
2018-11-29 10:05:00,209.98,210.62,209.98,210.46,6521.0,159.4844,159.9705,159.4844,159.8489,6521.0
2018-11-29 10:10:00,210.44,210.79,210.44,210.78,3492.0,159.8338,160.0996,159.8338,160.092,3492.0
2018-11-29 10:15:00,210.77,210.91,210.41,210.41,8014.0,160.0844,160.1907,159.811,159.811,8014.0
2018-11-29 10:20:00,210.49,210.75,210.39,210.72,3810.0,159.8717,160.0692,159.7958,160.0464,3810.0
2018-11-29 10:25:00,210.73,210.73,210.22,210.24,3700.0,160.054,160.054,159.6667,159.6819,3700.0
2018-11-29 10:30:00,210.39,210.55,210.26,210.34,2700.0,159.7958,159.9173,159.697,159.7578,2700.0
2018-11-29 10:35:00,210.27,210.84,210.27,210.84,2499.0,159.7046,160.1376,159.7046,160.1376,2499.0
2018-11-29 10:40:00,210.9,211.05,210.75,210.75,4700.0,160.1831,160.2971,160.0692,160.0692,4700.0
2018-11-29 10:45:00,210.8,211.05,210.8,211.02,1719.0,160.1072,160.2971,160.1072,160.2743,1719.0
2018-11-29 10:50:00,211.09,211.17,210.99,211.11,4414.0,160.3274,160.3882,160.2515,160.3426,4414.0
2018-11-29 10:55:00,211.06,211.13,210.9,211.0,4648.0,160.3047,160.3578,160.1831,160.2591,4648.0
2018-11-29 11:00:00,210.89,210.89,210.73,210.73,1801.0,160.1755,160.1755,160.054,160.054,1801.0
2018-11-29 11:05:00,210.74,211.04,210.73,211.04,4805.0,160.0616,160.2895,160.054,160.2895,4805.0
2018-11-29 11:10:00,211.13,211.18,210.91,210.91,4425.0,160.3578,160.3958,160.1907,160.1907,4425.0
2018-11-29 11:15:00,210.85,211.01,210.72,211.01,3526.0,160.1452,160.2667,160.0464,160.2667,3526.0
2018-11-29 11:20:00,211.0,211.18,210.81,211.12,7900.0,160.2591,160.3958,160.1148,160.3502,7900.0
2018-11-29 11:25:00,211.24,211.29,211.03,211.25,6876.0,160.4414,160.4794,160.2819,160.449,6876.0
2018-11-29 11:30:00,211.22,211.28,210.5,210.5,11511.0,160.4262,160.4718,159.8793,159.8793,11511.0
2018-11-29 11:35:00,210.48,210.81,210.39,210.72,2607.0,159.8641,160.1148,159.7958,160.0464,2607.0
2018-11-29 11:40:00,210.75,210.86,210.61,210.69,5398.0,160.0692,160.1528,159.9629,160.0236,5398.0
2018-11-29 11:45:00,210.69,211.11,210.69,210.84,3100.0,160.0236,160.3426,160.0236,160.1376,3100.0
2018-11-29 11:50:00,210.83,211.24,210.64,211.24,3895.0,160.13,160.4414,159.9857,160.4414,3895.0
2018-11-29 11:55:00,211.24,211.64,211.04,211.63,4211.0,160.4414,160.7452,160.2895,160.7376,4211.0
2018-11-29 12:00:00,211.68,211.73,211.53,211.69,4878.0,160.7756,160.8135,160.6616,160.7832,4878.0
2018-11-29 12:05:00,211.69,211.73,211.35,211.67,10274.0,160.7832,160.8135,160.5249,160.768,10274.0
2018-11-29 12:10:00,211.69,211.77,211.58,211.77,5535.0,160.7832,160.8439,160.6996,160.8439,5535.0
2018-11-29 12:15:00,211.66,211.73,211.5,211.5,3799.0,160.7604,160.8135,160.6389,160.6389,3799.0
2018-11-29 12:20:00,211.63,211.84,211.63,211.8,2037.0,160.7376,160.8971,160.7376,160.8667,2037.0
2018-11-29 12:25:00,211.85,211.98,211.8,211.82,4609.0,160.9047,161.0034,160.8667,160.8819,4609.0
2018-11-29 12:30:00,211.93,212.11,211.88,211.94,3610.0,160.9654,161.1022,160.9275,160.973,3610.0
2018-11-29 12:35:00,212.05,212.05,211.83,211.85,5113.0,161.0566,161.0566,160.8895,160.9047,5113.0
2018-11-29 12:40:00,211.84,211.91,211.78,211.91,1100.0,160.8971,160.9503,160.8515,160.9503,1100.0
2018-11-29 12:45:00,211.79,211.94,211.7,211.92,1708.0,160.8591,160.973,160.7908,160.9579,1708.0
2018-11-29 12:50:00,212.02,212.09,211.92,211.96,2200.0,161.0338,161.087,160.9579,160.9882,2200.0
2018-11-29 12:55:00,211.93,211.93,211.73,211.73,1800.0,160.9654,160.9654,160.8135,160.8135,1800.0
2018-11-29 13:00:00,211.85,211.93,211.73,211.89,1700.0,160.9047,160.9654,160.8135,160.9351,1700.0
2018-11-29 13:05:00,211.84,211.97,211.72,211.74,3794.0,160.8971,160.9958,160.8059,160.8211,3794.0
2018-11-29 13:10:00,211.73,211.74,211.55,211.55,800.0,160.8135,160.8211,160.6768,160.6768,800.0
2018-11-29 13:15:00,211.56,211.64,211.43,211.6,2514.0,160.6844,160.7452,160.5857,160.7148,2514.0
2018-11-29 13:20:00,211.52,211.52,211.24,211.39,3210.0,160.654,160.654,160.4414,160.5553,3210.0
2018-11-29 13:25:00,211.43,211.61,211.43,211.59,4498.0,160.5857,160.7224,160.5857,160.7072,4498.0
2018-11-29 13:30:00,211.58,211.59,211.52,211.57,1500.0,160.6996,160.7072,160.654,160.692,1500.0
2018-11-29 13:35:00,211.55,211.62,211.45,211.59,3500.0,160.6768,160.73,160.6009,160.7072,3500.0
2018-11-29 13:40:00,211.67,211.9,211.52,211.9,3301.0,160.768,160.9427,160.654,160.9427,3301.0
2018-11-29 13:45:00,211.79,212.16,211.77,212.16,6041.0,160.8591,161.1401,160.8439,161.1401,6041.0
2018-11-29 13:50:00,212.13,212.33,212.02,212.25,5020.0,161.1174,161.2693,161.0338,161.2085,5020.0
2018-11-29 13:55:00,212.31,212.37,212.24,212.32,3579.0,161.2541,161.2996,161.2009,161.2617,3579.0
2018-11-29 14:00:00,212.28,212.42,212.24,212.31,6465.0,161.2313,161.3376,161.2009,161.2541,6465.0
2018-11-29 14:05:00,212.31,212.37,212.08,212.25,9328.0,161.2541,161.2996,161.0794,161.2085,9328.0
2018-11-29 14:10:00,212.24,212.77,212.24,212.64,9067.0,161.2009,161.6034,161.2009,161.5047,9067.0
2018-11-29 14:15:00,212.77,212.89,212.56,212.89,4968.0,161.6034,161.6946,161.4439,161.6946,4968.0
2018-11-29 14:20:00,212.82,212.9,212.69,212.7,8937.0,161.6414,161.7022,161.5427,161.5503,8937.0
2018-11-29 14:25:00,212.65,212.88,212.62,212.87,2400.0,161.5123,161.687,161.4895,161.6794,2400.0
2018-11-29 14:30:00,212.81,212.84,212.66,212.7,6853.0,161.6338,161.6566,161.5199,161.5503,6853.0
2018-11-29 14:35:00,212.67,212.7,212.4,212.44,3618.0,161.5275,161.5503,161.3224,161.3528,3618.0
2018-11-29 14:40:00,212.37,212.72,212.37,212.64,4618.0,161.2996,161.5655,161.2996,161.5047,4618.0
2018-11-29 14:45:00,212.67,212.89,212.62,212.77,8452.0,161.5275,161.6946,161.4895,161.6034,8452.0
2018-11-29 14:50:00,212.77,213.09,212.73,212.73,26827.0,161.6034,161.8465,161.5731,161.5731,26827.0
2018-11-29 14:55:00,212.77,213.13,212.68,213.05,5446.0,161.6034,161.8769,161.5351,161.8161,5446.0
2018-11-29 15:00:00,213.09,213.11,212.88,212.9,3000.0,161.8465,161.8617,161.687,161.7022,3000.0
2018-11-29 15:05:00,212.96,213.03,212.59,212.76,7810.0,161.7478,161.8009,161.4667,161.5958,7810.0
2018-11-29 15:10:00,212.77,212.77,212.5,212.72,7935.0,161.6034,161.6034,161.3984,161.5655,7935.0
2018-11-29 15:15:00,212.74,213.13,212.59,213.0,13669.0,161.5807,161.8769,161.4667,161.7781,13669.0
2018-11-29 15:20:00,213.0,213.13,212.59,212.65,16106.0,161.7781,161.8769,161.4667,161.5123,16106.0
2018-11-29 15:25:00,212.65,212.68,212.01,212.33,30216.0,161.5123,161.5351,161.0262,161.2693,30216.0
2018-11-29 15:30:00,212.36,212.36,211.96,212.07,17576.0,161.292,161.292,160.9882,161.0718,17576.0
2018-11-29 15:35:00,212.08,212.14,211.63,211.73,19344.0,161.0794,161.1249,160.7376,160.8135,19344.0
2018-11-29 15:40:00,211.69,211.9,211.49,211.76,14625.0,160.7832,160.9427,160.6313,160.8363,14625.0
2018-11-29 15:45:00,211.75,211.8,211.5,211.5,20663.0,160.8287,160.8667,160.6389,160.6389,20663.0
2018-11-29 15:50:00,211.52,211.74,211.48,211.65,27162.0,160.654,160.8211,160.6237,160.7528,27162.0
2018-11-29 15:55:00,211.63,211.9,211.57,211.86,53085.0,160.7376,160.9427,160.692,160.9123,53085.0
2018-11-30 09:30:00,212.81,213.24,211.83,212.03,13014.0,161.6338,161.9604,160.8895,161.0414,13014.0
2018-11-30 09:35:00,212.25,212.3,211.46,211.75,8883.0,161.2085,161.2465,160.6085,160.8287,8883.0
2018-11-30 09:40:00,211.99,212.72,211.76,212.55,9497.0,161.011,161.5655,160.8363,161.4363,9497.0
2018-11-30 09:45:00,212.45,212.83,212.45,212.71,3113.0,161.3604,161.649,161.3604,161.5579,3113.0
2018-11-30 09:50:00,212.73,212.98,212.26,212.26,3319.0,161.5731,161.7629,161.2161,161.2161,3319.0
2018-11-30 09:55:00,212.37,212.6,212.31,212.48,3409.0,161.2996,161.4743,161.2541,161.3832,3409.0
2018-11-30 10:00:00,212.32,212.52,212.15,212.38,6091.0,161.2617,161.4136,161.1325,161.3072,6091.0
2018-11-30 10:05:00,212.54,212.6,211.56,211.97,21937.0,161.4288,161.4743,160.6844,160.9958,21937.0
2018-11-30 10:10:00,212.09,212.14,211.69,211.69,2000.0,161.087,161.1249,160.7832,160.7832,2000.0
2018-11-30 10:15:00,211.57,211.69,210.83,211.14,9813.0,160.692,160.7832,160.13,160.3654,9813.0
2018-11-30 10:20:00,211.07,211.3,210.8,210.87,8793.0,160.3123,160.4869,160.1072,160.1604,8793.0
2018-11-30 10:25:00,210.87,211.08,210.75,210.86,4402.0,160.1604,160.3199,160.0692,160.1528,4402.0
2018-11-30 10:30:00,210.76,211.56,210.63,211.26,11268.0,160.0768,160.6844,159.9781,160.4566,11268.0
2018-11-30 10:35:00,211.28,211.69,211.28,211.67,4421.0,160.4718,160.7832,160.4718,160.768,4421.0
2018-11-30 10:40:00,211.61,211.72,211.2,211.35,3509.0,160.7224,160.8059,160.411,160.5249,3509.0
2018-11-30 10:45:00,211.36,211.37,211.1,211.18,4400.0,160.5325,160.5401,160.335,160.3958,4400.0
2018-11-30 10:50:00,211.19,211.26,211.04,211.22,4813.0,160.4034,160.4566,160.2895,160.4262,4813.0
2018-11-30 10:55:00,211.26,211.39,211.17,211.31,5311.0,160.4566,160.5553,160.3882,160.4945,5311.0
2018-11-30 11:00:00,211.35,211.43,211.3,211.39,5580.0,160.5249,160.5857,160.4869,160.5553,5580.0
2018-11-30 11:05:00,211.43,211.61,211.36,211.37,3700.0,160.5857,160.7224,160.5325,160.5401,3700.0
2018-11-30 11:10:00,211.36,211.36,211.14,211.2,5137.0,160.5325,160.5325,160.3654,160.411,5137.0
2018-11-30 11:15:00,211.13,211.24,210.84,210.93,16412.0,160.3578,160.4414,160.1376,160.2059,16412.0
2018-11-30 11:20:00,210.9,211.33,210.9,211.15,16635.0,160.1831,160.5097,160.1831,160.373,16635.0
2018-11-30 11:25:00,211.15,211.45,211.1,211.32,9581.0,160.373,160.6009,160.335,160.5021,9581.0
2018-11-30 11:30:00,211.21,211.35,211.1,211.31,19538.0,160.4186,160.5249,160.335,160.4945,19538.0
2018-11-30 11:35:00,211.24,211.27,210.96,211.25,6537.0,160.4414,160.4642,160.2287,160.449,6537.0
2018-11-30 11:40:00,211.19,211.25,211.11,211.19,3905.0,160.4034,160.449,160.3426,160.4034,3905.0
2018-11-30 11:45:00,211.26,211.31,211.13,211.13,6517.0,160.4566,160.4945,160.3578,160.3578,6517.0
2018-11-30 11:50:00,211.23,211.86,211.22,211.66,8424.0,160.4338,160.9123,160.4262,160.7604,8424.0
2018-11-30 11:55:00,211.73,211.87,211.69,211.76,2300.0,160.8135,160.9199,160.7832,160.8363,2300.0
2018-11-30 12:00:00,211.74,211.77,211.57,211.72,4216.0,160.8211,160.8439,160.692,160.8059,4216.0
2018-11-30 12:05:00,211.58,211.91,211.57,211.85,5349.0,160.6996,160.9503,160.692,160.9047,5349.0
2018-11-30 12:10:00,211.82,211.92,211.7,211.89,4803.0,160.8819,160.9579,160.7908,160.9351,4803.0
2018-11-30 12:15:00,211.84,212.04,211.8,212.04,2840.0,160.8971,161.049,160.8667,161.049,2840.0
2018-11-30 12:20:00,212.06,212.08,211.92,212.08,3301.0,161.0642,161.0794,160.9579,161.0794,3301.0
2018-11-30 12:25:00,212.03,212.03,211.79,212.01,4878.0,161.0414,161.0414,160.8591,161.0262,4878.0
2018-11-30 12:30:00,212.0,212.03,211.87,212.03,2444.0,161.0186,161.0414,160.9199,161.0414,2444.0
2018-11-30 12:35:00,212.03,212.05,211.98,211.98,2045.0,161.0414,161.0566,161.0034,161.0034,2045.0
2018-11-30 12:40:00,211.95,211.95,211.61,211.84,6529.0,160.9806,160.9806,160.7224,160.8971,6529.0
2018-11-30 12:45:00,211.88,211.91,211.77,211.84,3379.0,160.9275,160.9503,160.8439,160.8971,3379.0
2018-11-30 12:50:00,211.79,212.1,211.77,212.1,12072.0,160.8591,161.0946,160.8439,161.0946,12072.0
2018-11-30 12:55:00,212.06,212.1,211.96,211.96,4031.0,161.0642,161.0946,160.9882,160.9882,4031.0
2018-11-30 13:00:00,212.01,212.41,211.99,212.13,11923.0,161.0262,161.33,161.011,161.1174,11923.0
2018-11-30 13:05:00,212.21,212.4,212.07,212.27,33542.0,161.1781,161.3224,161.0718,161.2237,33542.0
2018-11-30 13:10:00,212.23,212.56,212.22,212.56,22161.0,161.1933,161.4439,161.1857,161.4439,22161.0
2018-11-30 13:15:00,212.57,212.6,212.4,212.52,26261.0,161.4515,161.4743,161.3224,161.4136,26261.0
2018-11-30 13:20:00,212.56,212.73,212.5,212.68,20630.0,161.4439,161.5731,161.3984,161.5351,20630.0
2018-11-30 13:25:00,212.65,212.86,212.65,212.82,22896.0,161.5123,161.6718,161.5123,161.6414,22896.0
2018-11-30 13:30:00,212.79,213.21,212.68,213.02,45145.0,161.6186,161.9376,161.5351,161.7933,45145.0
2018-11-30 13:35:00,212.99,213.02,212.84,212.91,6753.0,161.7705,161.7933,161.6566,161.7098,6753.0
2018-11-30 13:40:00,212.96,213.26,212.95,213.2,7205.0,161.7478,161.9756,161.7402,161.93,7205.0
2018-11-30 13:45:00,213.28,213.28,212.84,212.89,5600.0,161.9908,161.9908,161.6566,161.6946,5600.0
2018-11-30 13:50:00,212.86,213.03,212.79,212.84,7627.0,161.6718,161.8009,161.6186,161.6566,7627.0
2018-11-30 13:55:00,212.89,213.01,212.82,212.97,8224.0,161.6946,161.7857,161.6414,161.7553,8224.0
2018-11-30 14:00:00,212.92,213.06,212.84,212.84,10067.0,161.7174,161.8237,161.6566,161.6566,10067.0
2018-11-30 14:05:00,212.83,212.96,212.63,212.75,9146.0,161.649,161.7478,161.4971,161.5883,9146.0
2018-11-30 14:10:00,212.73,212.85,212.71,212.71,7258.0,161.5731,161.6642,161.5579,161.5579,7258.0
2018-11-30 14:15:00,212.68,212.95,212.61,212.9,8812.0,161.5351,161.7402,161.4819,161.7022,8812.0
2018-11-30 14:20:00,212.84,212.86,212.55,212.73,8906.0,161.6566,161.6718,161.4363,161.5731,8906.0
2018-11-30 14:25:00,212.76,212.89,212.63,212.66,13696.0,161.5958,161.6946,161.4971,161.5199,13696.0
2018-11-30 14:30:00,212.66,212.67,212.23,212.35,3138.0,161.5199,161.5275,161.1933,161.2844,3138.0
2018-11-30 14:35:00,212.36,212.68,212.33,212.63,9689.0,161.292,161.5351,161.2693,161.4971,9689.0
2018-11-30 14:40:00,212.63,212.76,212.58,212.63,9501.0,161.4971,161.5958,161.4591,161.4971,9501.0
2018-11-30 14:45:00,212.6,212.71,212.55,212.71,10522.0,161.4743,161.5579,161.4363,161.5579,10522.0
2018-11-30 14:50:00,212.72,212.72,212.37,212.37,6346.0,161.5655,161.5655,161.2996,161.2996,6346.0
2018-11-30 14:55:00,212.41,212.46,212.24,212.31,11926.0,161.33,161.368,161.2009,161.2541,11926.0
2018-11-30 15:00:00,212.32,212.5,212.32,212.5,6441.0,161.2617,161.3984,161.2617,161.3984,6441.0
2018-11-30 15:05:00,212.44,212.63,212.44,212.63,8087.0,161.3528,161.4971,161.3528,161.4971,8087.0
2018-11-30 15:10:00,212.67,212.69,212.53,212.66,7590.0,161.5275,161.5427,161.4212,161.5199,7590.0
2018-11-30 15:15:00,212.62,212.95,212.6,212.8,16509.0,161.4895,161.7402,161.4743,161.6262,16509.0
2018-11-30 15:20:00,212.76,213.01,212.66,212.92,25427.0,161.5958,161.7857,161.5199,161.7174,25427.0
2018-11-30 15:25:00,212.89,212.98,212.61,212.62,19765.0,161.6946,161.7629,161.4819,161.4895,19765.0
2018-11-30 15:30:00,212.64,212.68,212.53,212.66,13361.0,161.5047,161.5351,161.4212,161.5199,13361.0
2018-11-30 15:35:00,212.63,212.91,212.61,212.87,15544.0,161.4971,161.7098,161.4819,161.6794,15544.0
2018-11-30 15:40:00,212.9,212.96,212.77,212.78,18136.0,161.7022,161.7478,161.6034,161.611,18136.0
2018-11-30 15:45:00,212.76,212.93,212.43,212.9,35258.0,161.5958,161.725,161.3452,161.7022,35258.0
2018-11-30 15:50:00,212.91,213.07,212.78,212.93,25183.0,161.7098,161.8313,161.611,161.725,25183.0
2018-11-30 15:55:00,212.94,213.29,212.88,213.23,83242.0,161.7326,161.9984,161.687,161.9528,83242.0
2018-12-03 09:30:00,213.25,214.39,212.37,212.93,14891.0,161.968,162.8339,161.2996,161.725,14891.0
2018-12-03 09:35:00,212.79,213.06,212.63,212.81,3373.0,161.6186,161.8237,161.4971,161.6338,3373.0
2018-12-03 09:40:00,212.97,213.06,212.66,212.92,7313.0,161.7553,161.8237,161.5199,161.7174,7313.0
2018-12-03 09:45:00,212.89,213.3,212.8,213.21,2746.0,161.6946,162.006,161.6262,161.9376,2746.0
2018-12-03 09:50:00,213.07,213.55,213.06,213.55,6727.0,161.8313,162.1959,161.8237,162.1959,6727.0
2018-12-03 09:55:00,213.62,213.96,212.98,213.48,6239.0,162.249,162.5073,161.7629,162.1427,6239.0
2018-12-03 10:00:00,213.48,213.58,213.21,213.22,8814.0,162.1427,162.2187,161.9376,161.9452,8814.0
2018-12-03 10:05:00,213.22,213.22,212.66,212.87,9928.0,161.9452,161.9452,161.5199,161.6794,9928.0
2018-12-03 10:10:00,212.81,213.07,212.66,213.07,5135.0,161.6338,161.8313,161.5199,161.8313,5135.0
2018-12-03 10:15:00,212.89,213.14,212.71,213.03,16755.0,161.6946,161.8845,161.5579,161.8009,16755.0
2018-12-03 10:20:00,213.04,213.91,213.03,213.74,6144.0,161.8085,162.4693,161.8009,162.3402,6144.0
2018-12-03 10:25:00,213.71,213.78,213.6,213.72,8069.0,162.3174,162.3706,162.2338,162.325,8069.0
2018-12-03 10:30:00,213.74,213.88,213.47,213.51,6473.0,162.3402,162.4465,162.1351,162.1655,6473.0
2018-12-03 10:35:00,213.55,213.75,213.48,213.59,3974.0,162.1959,162.3478,162.1427,162.2263,3974.0
2018-12-03 10:40:00,213.57,213.84,213.57,213.71,4445.0,162.2111,162.4161,162.2111,162.3174,4445.0
2018-12-03 10:45:00,213.65,214.0,213.53,213.93,6819.0,162.2718,162.5377,162.1807,162.4845,6819.0
2018-12-03 10:50:00,213.86,214.06,213.52,213.82,7749.0,162.4313,162.5832,162.1731,162.4009,7749.0
2018-12-03 10:55:00,213.92,214.04,213.85,213.97,4532.0,162.4769,162.568,162.4237,162.5149,4532.0
2018-12-03 11:00:00,214.04,214.06,213.52,213.64,5742.0,162.568,162.5832,162.1731,162.2642,5742.0
2018-12-03 11:05:00,213.65,213.73,213.29,213.42,6493.0,162.2718,162.3326,161.9984,162.0971,6493.0
2018-12-03 11:10:00,213.41,213.68,213.0,213.68,6982.0,162.0895,162.2946,161.7781,162.2946,6982.0
2018-12-03 11:15:00,213.72,213.78,213.62,213.65,4506.0,162.325,162.3706,162.249,162.2718,4506.0
2018-12-03 11:20:00,213.56,213.68,213.25,213.25,9024.0,162.2035,162.2946,161.968,161.968,9024.0
2018-12-03 11:25:00,213.25,213.31,213.03,213.11,3313.0,161.968,162.0136,161.8009,161.8617,3313.0
2018-12-03 11:30:00,213.28,213.28,213.09,213.22,9376.0,161.9908,161.9908,161.8465,161.9452,9376.0
2018-12-03 11:35:00,213.11,213.15,212.87,212.97,5756.0,161.8617,161.8921,161.6794,161.7553,5756.0
2018-12-03 11:40:00,213.02,213.03,212.87,212.87,3201.0,161.7933,161.8009,161.6794,161.6794,3201.0
2018-12-03 11:45:00,212.93,213.08,212.89,213.08,5148.0,161.725,161.8389,161.6946,161.8389,5148.0
2018-12-03 11:50:00,213.08,213.22,213.0,213.0,8700.0,161.8389,161.9452,161.7781,161.7781,8700.0
2018-12-03 11:55:00,213.0,213.08,212.83,212.95,22331.0,161.7781,161.8389,161.649,161.7402,22331.0
2018-12-03 12:00:00,212.91,213.04,212.9,213.01,9821.0,161.7098,161.8085,161.7022,161.7857,9821.0
2018-12-03 12:05:00,213.05,213.08,212.86,213.0,5948.0,161.8161,161.8389,161.6718,161.7781,5948.0
2018-12-03 12:10:00,213.02,213.03,212.8,212.98,4664.0,161.7933,161.8009,161.6262,161.7629,4664.0
2018-12-03 12:15:00,213.03,213.09,212.95,213.04,16552.0,161.8009,161.8465,161.7402,161.8085,16552.0
2018-12-03 12:20:00,213.03,213.08,212.9,213.04,6147.0,161.8009,161.8389,161.7022,161.8085,6147.0
2018-12-03 12:25:00,213.05,213.09,212.89,212.95,17699.0,161.8161,161.8465,161.6946,161.7402,17699.0
2018-12-03 12:30:00,212.96,213.1,212.86,212.99,39680.0,161.7478,161.8541,161.6718,161.7705,39680.0
2018-12-03 12:35:00,213.06,213.08,212.97,212.98,9423.0,161.8237,161.8389,161.7553,161.7629,9423.0
2018-12-03 12:40:00,212.94,212.94,212.77,212.86,4300.0,161.7326,161.7326,161.6034,161.6718,4300.0
2018-12-03 12:45:00,212.76,212.89,212.47,212.53,4010.0,161.5958,161.6946,161.3756,161.4212,4010.0
2018-12-03 12:50:00,212.58,212.62,212.45,212.46,2602.0,161.4591,161.4895,161.3604,161.368,2602.0
2018-12-03 12:55:00,212.52,212.52,212.35,212.37,3250.0,161.4136,161.4136,161.2844,161.2996,3250.0
2018-12-03 13:00:00,212.41,212.5,212.38,212.5,3963.0,161.33,161.3984,161.3072,161.3984,3963.0
2018-12-03 13:05:00,212.46,212.51,212.42,212.5,11300.0,161.368,161.406,161.3376,161.3984,11300.0
2018-12-03 13:10:00,212.51,212.71,212.44,212.59,17090.0,161.406,161.5579,161.3528,161.4667,17090.0
2018-12-03 13:15:00,212.6,212.6,212.48,212.5,9299.0,161.4743,161.4743,161.3832,161.3984,9299.0
2018-12-03 13:20:00,212.54,212.57,212.45,212.49,4700.0,161.4288,161.4515,161.3604,161.3908,4700.0
2018-12-03 13:25:00,212.52,212.57,212.39,212.53,35523.0,161.4136,161.4515,161.3148,161.4212,35523.0
2018-12-03 13:30:00,212.51,212.57,212.43,212.51,18465.0,161.406,161.4515,161.3452,161.406,18465.0
2018-12-03 13:35:00,212.47,212.53,212.41,212.46,6231.0,161.3756,161.4212,161.33,161.368,6231.0
2018-12-03 13:40:00,212.47,212.52,212.43,212.47,5250.0,161.3756,161.4136,161.3452,161.3756,5250.0
2018-12-03 13:45:00,212.49,212.51,212.24,212.3,16500.0,161.3908,161.406,161.2009,161.2465,16500.0
2018-12-03 13:50:00,212.31,212.49,212.31,212.47,2798.0,161.2541,161.3908,161.2541,161.3756,2798.0
2018-12-03 13:55:00,212.42,212.5,211.64,211.97,20205.0,161.3376,161.3984,160.7452,160.9958,20205.0
2018-12-03 14:00:00,212.05,212.11,211.8,211.99,6902.0,161.0566,161.1022,160.8667,161.011,6902.0
2018-12-03 14:05:00,211.97,211.99,211.64,211.88,8765.0,160.9958,161.011,160.7452,160.9275,8765.0
2018-12-03 14:10:00,211.89,212.08,211.89,212.02,10090.0,160.9351,161.0794,160.9351,161.0338,10090.0
2018-12-03 14:15:00,211.98,212.1,211.91,211.96,46936.0,161.0034,161.0946,160.9503,160.9882,46936.0
2018-12-03 14:20:00,212.09,212.18,212.03,212.14,13066.0,161.087,161.1553,161.0414,161.1249,13066.0
2018-12-03 14:25:00,212.11,212.17,211.96,211.96,8555.0,161.1022,161.1477,160.9882,160.9882,8555.0
2018-12-03 14:30:00,211.97,211.97,211.78,211.79,13454.0,160.9958,160.9958,160.8515,160.8591,13454.0
2018-12-03 14:35:00,211.79,211.88,211.69,211.69,14843.0,160.8591,160.9275,160.7832,160.7832,14843.0
2018-12-03 14:40:00,211.69,211.72,211.25,211.44,11451.0,160.7832,160.8059,160.449,160.5933,11451.0
2018-12-03 14:45:00,211.44,211.62,211.4,211.52,12502.0,160.5933,160.73,160.5629,160.654,12502.0
2018-12-03 14:50:00,211.49,211.55,211.09,211.14,15064.0,160.6313,160.6768,160.3274,160.3654,15064.0
2018-12-03 14:55:00,211.16,211.28,210.92,211.25,29191.0,160.3806,160.4718,160.1983,160.449,29191.0
2018-12-03 15:00:00,211.21,211.47,211.21,211.34,20002.0,160.4186,160.6161,160.4186,160.5173,20002.0
2018-12-03 15:05:00,211.4,211.48,211.32,211.45,25079.0,160.5629,160.6237,160.5021,160.6009,25079.0
2018-12-03 15:10:00,211.46,211.48,211.11,211.34,20046.0,160.6085,160.6237,160.3426,160.5173,20046.0
2018-12-03 15:15:00,211.35,211.6,211.33,211.6,13501.0,160.5249,160.7148,160.5097,160.7148,13501.0
2018-12-03 15:20:00,211.67,211.68,211.46,211.49,16959.0,160.768,160.7756,160.6085,160.6313,16959.0
2018-12-03 15:25:00,211.48,211.6,211.24,211.44,31924.0,160.6237,160.7148,160.4414,160.5933,31924.0
2018-12-03 15:30:00,211.51,211.82,211.46,211.8,13130.0,160.6464,160.8819,160.6085,160.8667,13130.0
2018-12-03 15:35:00,211.77,211.83,211.67,211.73,24742.0,160.8439,160.8895,160.768,160.8135,24742.0
2018-12-03 15:40:00,211.78,211.78,211.53,211.69,25341.0,160.8515,160.8515,160.6616,160.7832,25341.0
2018-12-03 15:45:00,211.69,211.9,211.68,211.86,22588.0,160.7832,160.9427,160.7756,160.9123,22588.0
2018-12-03 15:50:00,211.86,211.95,211.68,211.69,32981.0,160.9123,160.9806,160.7756,160.7832,32981.0
2018-12-03 15:55:00,211.69,212.45,211.69,212.4,91766.0,160.7832,161.3604,160.7832,161.3224,91766.0
2018-12-04 09:30:00,212.55,213.59,212.06,213.37,23985.0,161.4363,162.2263,161.0642,162.0592,23985.0
2018-12-04 09:35:00,213.51,213.98,213.13,213.32,11621.0,162.1655,162.5225,161.8769,162.0212,11621.0
2018-12-04 09:40:00,213.18,213.55,213.14,213.47,800.0,161.9148,162.1959,161.8845,162.1351,800.0
2018-12-04 09:45:00,213.4,213.6,213.24,213.3,6775.0,162.0819,162.2338,161.9604,162.006,6775.0
2018-12-04 09:50:00,213.49,214.16,213.39,214.02,12917.0,162.1503,162.6592,162.0743,162.5528,12917.0
2018-12-04 09:55:00,213.98,214.3,213.84,213.84,4214.0,162.5225,162.7655,162.4161,162.4161,4214.0
2018-12-04 10:00:00,213.88,214.0,213.59,213.71,2504.0,162.4465,162.5377,162.2263,162.3174,2504.0
2018-12-04 10:05:00,213.79,214.27,213.79,214.27,6141.0,162.3782,162.7427,162.3782,162.7427,6141.0
2018-12-04 10:10:00,214.22,214.29,213.67,213.73,8235.0,162.7048,162.7579,162.287,162.3326,8235.0
2018-12-04 10:15:00,213.8,213.9,213.55,213.55,3474.0,162.3858,162.4617,162.1959,162.1959,3474.0
2018-12-04 10:20:00,213.66,213.9,213.66,213.86,4492.0,162.2794,162.4617,162.2794,162.4313,4492.0
2018-12-04 10:25:00,213.9,213.91,213.69,213.75,6299.0,162.4617,162.4693,162.3022,162.3478,6299.0
2018-12-04 10:30:00,213.85,213.93,213.65,213.79,11678.0,162.4237,162.4845,162.2718,162.3782,11678.0
2018-12-04 10:35:00,213.79,214.38,213.79,214.38,9103.0,162.3782,162.8263,162.3782,162.8263,9103.0
2018-12-04 10:40:00,214.39,214.53,214.15,214.45,6523.0,162.8339,162.9402,162.6516,162.8794,6523.0
2018-12-04 10:45:00,214.52,214.66,214.43,214.55,5300.0,162.9326,163.0389,162.8643,162.9554,5300.0
2018-12-04 10:50:00,214.61,214.66,214.43,214.51,6772.0,163.001,163.0389,162.8643,162.925,6772.0
2018-12-04 10:55:00,214.54,214.54,214.4,214.51,3213.0,162.9478,162.9478,162.8415,162.925,3213.0
2018-12-04 11:00:00,214.43,214.96,214.33,214.86,7236.0,162.8643,163.2668,162.7883,163.1908,7236.0
2018-12-04 11:05:00,214.93,215.12,214.91,214.94,4530.0,163.244,163.3883,163.2288,163.2516,4530.0
2018-12-04 11:10:00,215.07,215.2,214.95,215.13,4551.0,163.3503,163.4491,163.2592,163.3959,4551.0
2018-12-04 11:15:00,215.18,215.38,215.18,215.29,3300.0,163.4339,163.5858,163.4339,163.5174,3300.0
2018-12-04 11:20:00,215.25,215.33,214.78,215.04,10717.0,163.4871,163.5478,163.1301,163.3276,10717.0
2018-12-04 11:25:00,215.16,215.31,215.16,215.23,1500.0,163.4187,163.5326,163.4187,163.4719,1500.0
2018-12-04 11:30:00,215.34,215.65,215.31,215.62,3624.0,163.5554,163.7909,163.5326,163.7681,3624.0
2018-12-04 11:35:00,215.76,216.1,215.69,215.97,7224.0,163.8744,164.1327,163.8212,164.0339,7224.0
2018-12-04 11:40:00,216.01,216.09,215.86,215.89,5943.0,164.0643,164.1251,163.9504,163.9732,5943.0
2018-12-04 11:45:00,215.91,216.03,215.78,215.98,8048.0,163.9883,164.0795,163.8896,164.0415,8048.0
2018-12-04 11:50:00,215.92,215.99,215.71,215.91,5299.0,163.9959,164.0491,163.8364,163.9883,5299.0
2018-12-04 11:55:00,215.83,215.95,215.75,215.89,1604.0,163.9276,164.0187,163.8668,163.9732,1604.0
2018-12-04 12:00:00,215.93,215.97,215.58,215.58,4400.0,164.0035,164.0339,163.7377,163.7377,4400.0
2018-12-04 12:05:00,215.4,215.4,214.93,215.21,6159.0,163.601,163.601,163.244,163.4567,6159.0
2018-12-04 12:10:00,215.22,215.22,214.96,215.0,7633.0,163.4643,163.4643,163.2668,163.2972,7633.0
2018-12-04 12:15:00,214.93,215.02,214.75,214.93,6613.0,163.244,163.3124,163.1073,163.244,6613.0
2018-12-04 12:20:00,214.79,214.87,214.55,214.59,6942.0,163.1377,163.1984,162.9554,162.9858,6942.0
2018-12-04 12:25:00,214.63,214.76,214.25,214.36,14245.0,163.0162,163.1149,162.7275,162.8111,14245.0
2018-12-04 12:30:00,214.34,214.5,214.01,214.5,7711.0,162.7959,162.9174,162.5453,162.9174,7711.0
2018-12-04 12:35:00,214.4,214.86,214.4,214.72,3312.0,162.8415,163.1908,162.8415,163.0845,3312.0
2018-12-04 12:40:00,214.7,215.04,214.58,214.93,6198.0,163.0693,163.3276,162.9782,163.244,6198.0
2018-12-04 12:45:00,214.87,214.9,214.7,214.89,6615.0,163.1984,163.2212,163.0693,163.2136,6615.0
2018-12-04 12:50:00,214.93,215.25,214.93,215.21,3700.0,163.244,163.4871,163.244,163.4567,3700.0
2018-12-04 12:55:00,215.29,215.61,215.12,215.14,14682.0,163.5174,163.7605,163.3883,163.4035,14682.0
2018-12-04 13:00:00,215.23,215.52,215.2,215.48,3808.0,163.4719,163.6921,163.4491,163.6617,3808.0
2018-12-04 13:05:00,215.54,215.7,215.44,215.66,7000.0,163.7073,163.8288,163.6314,163.7985,7000.0
2018-12-04 13:10:00,215.69,215.72,215.53,215.53,4265.0,163.8212,163.844,163.6997,163.6997,4265.0
2018-12-04 13:15:00,215.54,215.56,215.42,215.53,2276.0,163.7073,163.7225,163.6162,163.6997,2276.0
2018-12-04 13:20:00,215.53,215.53,214.91,215.18,3018.0,163.6997,163.6997,163.2288,163.4339,3018.0
2018-12-04 13:25:00,215.13,215.13,214.53,214.76,1907.0,163.3959,163.3959,162.9402,163.1149,1907.0
2018-12-04 13:30:00,214.83,215.01,214.83,214.97,2005.0,163.1681,163.3048,163.1681,163.2744,2005.0
2018-12-04 13:35:00,214.86,214.86,214.41,214.41,9223.0,163.1908,163.1908,162.8491,162.8491,9223.0
2018-12-04 13:40:00,214.44,214.54,214.34,214.52,7506.0,162.8718,162.9478,162.7959,162.9326,7506.0
2018-12-04 13:45:00,214.46,214.57,214.3,214.31,3010.0,162.887,162.9706,162.7655,162.7731,3010.0
2018-12-04 13:50:00,214.3,214.53,214.23,214.35,6380.0,162.7655,162.9402,162.7123,162.8035,6380.0
2018-12-04 13:55:00,214.43,214.57,214.39,214.42,14110.0,162.8643,162.9706,162.8339,162.8567,14110.0
2018-12-04 14:00:00,214.36,214.36,213.87,213.87,11301.0,162.8111,162.8111,162.4389,162.4389,11301.0
2018-12-04 14:05:00,213.99,214.24,213.66,213.74,16539.0,162.5301,162.7199,162.2794,162.3402,16539.0
2018-12-04 14:10:00,213.62,214.05,213.62,213.89,10360.0,162.249,162.5756,162.249,162.4541,10360.0
2018-12-04 14:15:00,213.87,214.06,213.81,213.89,7704.0,162.4389,162.5832,162.3933,162.4541,7704.0
2018-12-04 14:20:00,213.86,214.02,213.84,213.86,5883.0,162.4313,162.5528,162.4161,162.4313,5883.0
2018-12-04 14:25:00,213.9,214.0,213.74,214.0,4635.0,162.4617,162.5377,162.3402,162.5377,4635.0
2018-12-04 14:30:00,213.98,214.08,213.89,213.96,17517.0,162.5225,162.5984,162.4541,162.5073,17517.0
2018-12-04 14:35:00,214.0,214.02,213.15,213.59,18861.0,162.5377,162.5528,161.8921,162.2263,18861.0
2018-12-04 14:40:00,213.63,213.71,213.35,213.48,6225.0,162.2566,162.3174,162.044,162.1427,6225.0
2018-12-04 14:45:00,213.52,213.94,213.48,213.93,7675.0,162.1731,162.4921,162.1427,162.4845,7675.0
2018-12-04 14:50:00,213.81,213.81,213.46,213.57,9898.0,162.3933,162.3933,162.1275,162.2111,9898.0
2018-12-04 14:55:00,213.52,213.69,213.51,213.57,4456.0,162.1731,162.3022,162.1655,162.2111,4456.0
2018-12-04 15:00:00,213.56,213.58,213.2,213.2,5739.0,162.2035,162.2187,161.93,161.93,5739.0
2018-12-04 15:05:00,213.21,213.24,213.0,213.09,8610.0,161.9376,161.9604,161.7781,161.8465,8610.0
2018-12-04 15:10:00,213.02,213.04,212.66,212.82,4526.0,161.7933,161.8085,161.5199,161.6414,4526.0
2018-12-04 15:15:00,212.82,212.92,212.41,212.48,8904.0,161.6414,161.7174,161.33,161.3832,8904.0
2018-12-04 15:20:00,212.55,212.62,212.25,212.25,6014.0,161.4363,161.4895,161.2085,161.2085,6014.0
2018-12-04 15:25:00,212.33,212.4,211.98,211.98,9257.0,161.2693,161.3224,161.0034,161.0034,9257.0
2018-12-04 15:30:00,212.02,212.29,212.0,212.26,15206.0,161.0338,161.2389,161.0186,161.2161,15206.0
2018-12-04 15:35:00,212.25,212.35,211.61,211.63,20980.0,161.2085,161.2844,160.7224,160.7376,20980.0
2018-12-04 15:40:00,211.59,211.7,211.31,211.61,30900.0,160.7072,160.7908,160.4945,160.7224,30900.0
2018-12-04 15:45:00,211.57,211.73,211.39,211.69,25496.0,160.692,160.8135,160.5553,160.7832,25496.0
2018-12-04 15:50:00,211.66,211.8,211.21,211.21,39750.0,160.7604,160.8667,160.4186,160.4186,39750.0
2018-12-04 15:55:00,211.13,211.87,211.05,211.81,70385.0,160.3578,160.9199,160.2971,160.8743,70385.0
2018-12-06 09:30:00,211.05,212.2,210.83,210.83,21745.0,160.2971,161.1705,160.13,160.13,21745.0
2018-12-06 09:35:00,211.79,212.2,211.79,212.11,900.0,160.8591,161.1705,160.8591,161.1022,900.0
2018-12-06 09:40:00,211.51,212.18,211.51,211.62,33009.0,160.6464,161.1553,160.6464,160.73,33009.0
2018-12-06 09:45:00,211.43,211.91,211.43,211.85,3761.0,160.5857,160.9503,160.5857,160.9047,3761.0
2018-12-06 09:50:00,211.89,212.0,211.56,211.71,7215.0,160.9351,161.0186,160.6844,160.7984,7215.0
2018-12-06 09:55:00,211.43,211.66,211.23,211.41,34695.0,160.5857,160.7604,160.4338,160.5705,34695.0
2018-12-06 10:00:00,211.28,212.29,211.0,212.02,57874.0,160.4718,161.2389,160.2591,161.0338,57874.0
2018-12-06 10:05:00,212.01,212.02,211.12,211.53,15517.0,161.0262,161.0338,160.3502,160.6616,15517.0
2018-12-06 10:10:00,211.7,211.7,210.99,211.39,7131.0,160.7908,160.7908,160.2515,160.5553,7131.0
2018-12-06 10:15:00,211.52,211.66,210.85,210.88,13600.0,160.654,160.7604,160.1452,160.1679,13600.0
2018-12-06 10:20:00,210.84,211.22,210.82,211.14,13475.0,160.1376,160.4262,160.1224,160.3654,13475.0
2018-12-06 10:25:00,210.99,211.65,210.82,211.65,9493.0,160.2515,160.7528,160.1224,160.7528,9493.0
2018-12-06 10:30:00,211.7,211.85,211.59,211.71,11579.0,160.7908,160.9047,160.7072,160.7984,11579.0
2018-12-06 10:35:00,211.72,211.81,210.99,211.05,7203.0,160.8059,160.8743,160.2515,160.2971,7203.0
2018-12-06 10:40:00,211.09,211.19,210.78,211.19,4693.0,160.3274,160.4034,160.092,160.4034,4693.0
2018-12-06 10:45:00,211.02,211.1,210.85,211.1,4850.0,160.2743,160.335,160.1452,160.335,4850.0
2018-12-06 10:50:00,211.09,211.55,211.09,211.55,2570.0,160.3274,160.6768,160.3274,160.6768,2570.0
2018-12-06 10:55:00,211.44,211.46,210.87,211.46,11440.0,160.5933,160.6085,160.1604,160.6085,11440.0
2018-12-06 11:00:00,211.38,211.43,211.08,211.32,27475.0,160.5477,160.5857,160.3199,160.5021,27475.0
2018-12-06 11:05:00,211.3,211.32,210.85,211.1,26870.0,160.4869,160.5021,160.1452,160.335,26870.0
2018-12-06 11:10:00,210.96,211.21,210.8,210.94,14931.0,160.2287,160.4186,160.1072,160.2135,14931.0
2018-12-06 11:15:00,210.94,211.13,210.8,211.1,31049.0,160.2135,160.3578,160.1072,160.335,31049.0
2018-12-06 11:20:00,210.99,211.22,210.93,211.05,4814.0,160.2515,160.4262,160.2059,160.2971,4814.0
2018-12-06 11:25:00,210.89,210.9,210.25,210.47,10100.0,160.1755,160.1831,159.6894,159.8565,10100.0
2018-12-06 11:30:00,210.51,211.14,210.51,210.89,9212.0,159.8869,160.3654,159.8869,160.1755,9212.0
2018-12-06 11:35:00,210.91,211.08,210.53,210.56,3691.0,160.1907,160.3199,159.9021,159.9249,3691.0
2018-12-06 11:40:00,210.62,210.97,210.44,210.5,12387.0,159.9705,160.2363,159.8338,159.8793,12387.0
2018-12-06 11:45:00,210.6,210.64,210.11,210.22,29378.0,159.9553,159.9857,159.5831,159.6667,29378.0
2018-12-06 11:50:00,210.23,210.4,210.09,210.35,14369.0,159.6743,159.8034,159.5679,159.7654,14369.0
2018-12-06 11:55:00,210.29,210.38,210.0,210.05,9436.0,159.7198,159.7882,159.4996,159.5375,9436.0
2018-12-06 12:00:00,210.03,210.52,209.99,210.51,10493.0,159.5224,159.8945,159.492,159.8869,10493.0
2018-12-06 12:05:00,210.58,210.73,210.47,210.5,16215.0,159.9401,160.054,159.8565,159.8793,16215.0
2018-12-06 12:10:00,210.52,210.54,210.28,210.39,12275.0,159.8945,159.9097,159.7122,159.7958,12275.0
2018-12-06 12:15:00,210.39,210.62,210.11,210.31,14439.0,159.7958,159.9705,159.5831,159.735,14439.0
2018-12-06 12:20:00,210.3,210.36,210.21,210.33,7251.0,159.7274,159.773,159.6591,159.7502,7251.0
2018-12-06 12:25:00,210.3,210.65,210.29,210.39,9114.0,159.7274,159.9933,159.7198,159.7958,9114.0
2018-12-06 12:30:00,210.45,210.62,210.28,210.49,7911.0,159.8414,159.9705,159.7122,159.8717,7911.0
2018-12-06 12:35:00,210.64,210.73,210.47,210.48,6410.0,159.9857,160.054,159.8565,159.8641,6410.0
2018-12-06 12:40:00,210.41,210.97,210.35,210.94,9127.0,159.811,160.2363,159.7654,160.2135,9127.0
2018-12-06 12:45:00,210.97,211.11,210.83,211.02,14887.0,160.2363,160.3426,160.13,160.2743,14887.0
2018-12-06 12:50:00,210.95,211.04,210.61,210.68,6802.0,160.2211,160.2895,159.9629,160.016,6802.0
2018-12-06 12:55:00,210.68,210.97,210.68,210.97,12582.0,160.016,160.2363,160.016,160.2363,12582.0
2018-12-06 13:00:00,210.93,211.51,210.91,211.33,8345.0,160.2059,160.6464,160.1907,160.5097,8345.0
2018-12-06 13:05:00,211.3,211.5,211.2,211.35,12657.0,160.4869,160.6389,160.411,160.5249,12657.0
2018-12-06 13:10:00,211.35,211.43,211.29,211.39,6040.0,160.5249,160.5857,160.4794,160.5553,6040.0
2018-12-06 13:15:00,211.42,211.42,210.85,210.86,11629.0,160.5781,160.5781,160.1452,160.1528,11629.0
2018-12-06 13:20:00,210.91,211.07,210.76,210.78,6291.0,160.1907,160.3123,160.0768,160.092,6291.0
2018-12-06 13:25:00,210.78,210.85,210.69,210.69,3755.0,160.092,160.1452,160.0236,160.0236,3755.0
2018-12-06 13:30:00,210.66,210.72,210.54,210.72,7314.0,160.0009,160.0464,159.9097,160.0464,7314.0
2018-12-06 13:35:00,210.72,210.72,210.5,210.5,7208.0,160.0464,160.0464,159.8793,159.8793,7208.0
2018-12-06 13:40:00,210.6,210.71,210.54,210.54,9769.0,159.9553,160.0388,159.9097,159.9097,9769.0
2018-12-06 13:45:00,210.6,211.4,210.59,211.4,10217.0,159.9553,160.5629,159.9477,160.5629,10217.0
2018-12-06 13:50:00,211.47,211.88,211.45,211.75,10913.0,160.6161,160.9275,160.6009,160.8287,10913.0
2018-12-06 13:55:00,211.76,212.01,211.54,212.01,12328.0,160.8363,161.0262,160.6692,161.0262,12328.0
2018-12-06 14:00:00,212.05,212.38,211.96,212.0,11304.0,161.0566,161.3072,160.9882,161.0186,11304.0
2018-12-06 14:05:00,211.94,212.06,211.67,211.76,15650.0,160.973,161.0642,160.768,160.8363,15650.0
2018-12-06 14:10:00,211.68,211.79,211.36,211.78,22772.0,160.7756,160.8591,160.5325,160.8515,22772.0
2018-12-06 14:15:00,211.87,212.0,211.46,211.54,10633.0,160.9199,161.0186,160.6085,160.6692,10633.0
2018-12-06 14:20:00,211.54,211.63,211.11,211.44,17759.0,160.6692,160.7376,160.3426,160.5933,17759.0
2018-12-06 14:25:00,211.5,211.76,211.37,211.48,44558.0,160.6389,160.8363,160.5401,160.6237,44558.0
2018-12-06 14:30:00,211.38,211.78,211.34,211.51,16468.0,160.5477,160.8515,160.5173,160.6464,16468.0
2018-12-06 14:35:00,211.61,211.75,211.36,211.48,19346.0,160.7224,160.8287,160.5325,160.6237,19346.0
2018-12-06 14:40:00,211.51,211.58,211.22,211.22,30777.0,160.6464,160.6996,160.4262,160.4262,30777.0
2018-12-06 14:45:00,211.15,211.32,210.88,211.2,13433.0,160.373,160.5021,160.1679,160.411,13433.0
2018-12-06 14:50:00,211.25,211.52,211.2,211.35,32963.0,160.449,160.654,160.411,160.5249,32963.0
2018-12-06 14:55:00,211.34,211.66,211.32,211.61,29966.0,160.5173,160.7604,160.5021,160.7224,29966.0
2018-12-06 15:00:00,211.66,212.0,211.52,211.52,28351.0,160.7604,161.0186,160.654,160.654,28351.0
2018-12-06 15:05:00,211.6,212.17,211.51,212.0,29089.0,160.7148,161.1477,160.6464,161.0186,29089.0
2018-12-06 15:10:00,211.94,212.05,211.8,212.0,21180.0,160.973,161.0566,160.8667,161.0186,21180.0
2018-12-06 15:15:00,212.0,212.01,211.84,212.0,30826.0,161.0186,161.0262,160.8971,161.0186,30826.0
2018-12-06 15:20:00,212.0,212.01,211.87,211.95,30202.0,161.0186,161.0262,160.9199,160.9806,30202.0
2018-12-06 15:25:00,211.98,212.14,211.79,212.1,42092.0,161.0034,161.1249,160.8591,161.0946,42092.0
2018-12-06 15:30:00,212.08,213.13,211.96,213.12,59021.0,161.0794,161.8769,160.9882,161.8693,59021.0
2018-12-06 15:35:00,213.14,213.81,213.04,213.8,19500.0,161.8845,162.3933,161.8085,162.3858,19500.0
2018-12-06 15:40:00,213.7,214.67,213.65,214.66,26510.0,162.3098,163.0465,162.2718,163.0389,26510.0
2018-12-06 15:45:00,214.73,215.24,214.64,215.24,46629.0,163.0921,163.4795,163.0237,163.4795,46629.0
2018-12-06 15:50:00,215.25,215.84,215.12,215.82,34778.0,163.4871,163.9352,163.3883,163.92,34778.0
2018-12-06 15:55:00,215.76,216.7,215.68,216.23,135824.0,163.8744,164.5884,163.8137,164.2314,135824.0
2018-12-07 09:30:00,215.68,215.68,213.92,213.92,10108.0,163.8137,163.8137,162.4769,162.4769,10108.0
2018-12-07 09:35:00,214.46,214.82,214.04,214.29,4300.0,162.887,163.1605,162.568,162.7579,4300.0
2018-12-07 09:40:00,214.48,214.82,214.48,214.78,1000.0,162.9022,163.1605,162.9022,163.1301,1000.0
2018-12-07 09:45:00,214.53,214.89,214.53,214.57,9245.0,162.9402,163.2136,162.9402,162.9706,9245.0
2018-12-07 09:50:00,214.58,215.48,214.52,215.11,12684.0,162.9782,163.6617,162.9326,163.3807,12684.0
2018-12-07 09:55:00,215.19,215.49,214.94,215.06,21444.0,163.4415,163.6693,163.2516,163.3427,21444.0
2018-12-07 10:00:00,214.98,215.46,214.85,215.3,55693.0,163.282,163.6466,163.1832,163.525,55693.0
2018-12-07 10:05:00,215.24,215.29,214.9,214.9,8277.0,163.4795,163.5174,163.2212,163.2212,8277.0
2018-12-07 10:10:00,214.86,215.3,214.67,214.68,32313.0,163.1908,163.525,163.0465,163.0541,32313.0
2018-12-07 10:15:00,214.78,214.86,214.4,214.81,10022.0,163.1301,163.1908,162.8415,163.1529,10022.0
2018-12-07 10:20:00,214.85,214.85,214.27,214.34,5020.0,163.1832,163.1832,162.7427,162.7959,5020.0
2018-12-07 10:25:00,214.32,214.34,214.09,214.32,2996.0,162.7807,162.7959,162.606,162.7807,2996.0
2018-12-07 10:30:00,214.26,215.01,214.25,214.78,7784.0,162.7351,163.3048,162.7275,163.1301,7784.0
2018-12-07 10:35:00,214.57,215.12,214.57,215.12,46933.0,162.9706,163.3883,162.9706,163.3883,46933.0
2018-12-07 10:40:00,215.12,215.27,214.88,215.0,18846.0,163.3883,163.5022,163.206,163.2972,18846.0
2018-12-07 10:45:00,214.94,215.0,214.84,214.95,16199.0,163.2516,163.2972,163.1757,163.2592,16199.0
2018-12-07 10:50:00,214.88,215.69,214.85,215.54,16241.0,163.206,163.8212,163.1832,163.7073,16241.0
2018-12-07 10:55:00,215.52,215.58,215.15,215.25,7460.0,163.6921,163.7377,163.4111,163.4871,7460.0
2018-12-07 11:00:00,215.16,215.35,215.08,215.27,15624.0,163.4187,163.563,163.3579,163.5022,15624.0
2018-12-07 11:05:00,215.18,215.4,215.09,215.38,7441.0,163.4339,163.601,163.3655,163.5858,7441.0
2018-12-07 11:10:00,215.52,215.64,215.2,215.2,29837.0,163.6921,163.7833,163.4491,163.4491,29837.0
2018-12-07 11:15:00,215.15,215.53,214.98,215.26,6306.0,163.4111,163.6997,163.282,163.4947,6306.0
2018-12-07 11:20:00,215.19,215.28,214.79,214.85,11639.0,163.4415,163.5098,163.1377,163.1832,11639.0
2018-12-07 11:25:00,214.84,215.11,214.8,214.92,14843.0,163.1757,163.3807,163.1453,163.2364,14843.0
2018-12-07 11:30:00,214.83,215.19,214.8,214.98,10961.0,163.1681,163.4415,163.1453,163.282,10961.0
2018-12-07 11:35:00,214.99,215.27,214.81,215.06,16557.0,163.2896,163.5022,163.1529,163.3427,16557.0
2018-12-07 11:40:00,215.12,215.23,214.85,214.9,8749.0,163.3883,163.4719,163.1832,163.2212,8749.0
2018-12-07 11:45:00,214.96,215.11,214.83,215.02,15028.0,163.2668,163.3807,163.1681,163.3124,15028.0
2018-12-07 11:50:00,215.08,215.08,214.53,214.65,25691.0,163.3579,163.3579,162.9402,163.0313,25691.0
2018-12-07 11:55:00,214.59,214.63,214.17,214.43,8711.0,162.9858,163.0162,162.6668,162.8643,8711.0
2018-12-07 12:00:00,214.29,214.32,214.07,214.08,9094.0,162.7579,162.7807,162.5908,162.5984,9094.0
2018-12-07 12:05:00,214.1,214.16,213.56,213.85,22155.0,162.6136,162.6592,162.2035,162.4237,22155.0
2018-12-07 12:10:00,213.87,214.18,213.84,213.84,24179.0,162.4389,162.6744,162.4161,162.4161,24179.0
2018-12-07 12:15:00,213.9,213.9,213.52,213.7,12864.0,162.4617,162.4617,162.1731,162.3098,12864.0
2018-12-07 12:20:00,213.59,214.06,213.51,213.99,16295.0,162.2263,162.5832,162.1655,162.5301,16295.0
2018-12-07 12:25:00,214.13,214.13,213.59,213.65,13839.0,162.6364,162.6364,162.2263,162.2718,13839.0
2018-12-07 12:30:00,213.65,213.95,213.56,213.95,37458.0,162.2718,162.4997,162.2035,162.4997,37458.0
2018-12-07 12:35:00,213.92,214.33,213.8,214.22,47620.0,162.4769,162.7883,162.3858,162.7048,47620.0
2018-12-07 12:40:00,214.23,214.27,213.68,213.87,24051.0,162.7123,162.7427,162.2946,162.4389,24051.0
2018-12-07 12:45:00,213.95,214.05,213.57,213.57,7300.0,162.4997,162.5756,162.2111,162.2111,7300.0
2018-12-07 12:50:00,213.63,214.13,213.5,214.07,9220.0,162.2566,162.6364,162.1579,162.5908,9220.0
2018-12-07 12:55:00,214.03,214.36,213.96,214.07,8019.0,162.5604,162.8111,162.5073,162.5908,8019.0
2018-12-07 13:00:00,214.09,214.47,214.09,214.42,5696.0,162.606,162.8946,162.606,162.8567,5696.0
2018-12-07 13:05:00,214.23,214.29,214.05,214.06,2879.0,162.7123,162.7579,162.5756,162.5832,2879.0
2018-12-07 13:10:00,214.14,214.29,214.01,214.15,2694.0,162.644,162.7579,162.5453,162.6516,2694.0
2018-12-07 13:15:00,214.13,214.13,213.75,213.84,8801.0,162.6364,162.6364,162.3478,162.4161,8801.0
2018-12-07 13:20:00,213.97,214.16,213.85,213.96,9747.0,162.5149,162.6592,162.4237,162.5073,9747.0
2018-12-07 13:25:00,213.94,214.14,213.83,213.9,14453.0,162.4921,162.644,162.4085,162.4617,14453.0
2018-12-07 13:30:00,213.85,213.85,213.52,213.63,6716.0,162.4237,162.4237,162.1731,162.2566,6716.0
2018-12-07 13:35:00,213.71,213.71,213.3,213.59,4411.0,162.3174,162.3174,162.006,162.2263,4411.0
2018-12-07 13:40:00,213.6,213.68,213.49,213.59,5800.0,162.2338,162.2946,162.1503,162.2263,5800.0
2018-12-07 13:45:00,213.59,213.61,213.26,213.33,4527.0,162.2263,162.2414,161.9756,162.0288,4527.0
2018-12-07 13:50:00,213.35,213.6,213.29,213.38,4334.0,162.044,162.2338,161.9984,162.0668,4334.0
2018-12-07 13:55:00,213.52,213.67,213.43,213.52,22251.0,162.1731,162.287,162.1047,162.1731,22251.0
2018-12-07 14:00:00,213.44,213.48,213.28,213.31,11850.0,162.1123,162.1427,161.9908,162.0136,11850.0
2018-12-07 14:05:00,213.05,213.05,212.66,212.66,6610.0,161.8161,161.8161,161.5199,161.5199,6610.0
2018-12-07 14:10:00,212.75,212.94,212.58,212.59,8918.0,161.5883,161.7326,161.4591,161.4667,8918.0
2018-12-07 14:15:00,212.54,213.07,212.54,213.01,32494.0,161.4288,161.8313,161.4288,161.7857,32494.0
2018-12-07 14:20:00,213.06,213.41,213.06,213.19,4919.0,161.8237,162.0895,161.8237,161.9224,4919.0
2018-12-07 14:25:00,213.28,213.28,212.77,212.96,10569.0,161.9908,161.9908,161.6034,161.7478,10569.0
2018-12-07 14:30:00,212.99,213.08,212.69,212.91,20149.0,161.7705,161.8389,161.5427,161.7098,20149.0
2018-12-07 14:35:00,212.91,213.3,212.73,213.09,8731.0,161.7098,162.006,161.5731,161.8465,8731.0
2018-12-07 14:40:00,213.13,213.26,212.82,212.97,10006.0,161.8769,161.9756,161.6414,161.7553,10006.0
2018-12-07 14:45:00,212.97,213.52,212.78,213.18,32375.0,161.7553,162.1731,161.611,161.9148,32375.0
2018-12-07 14:50:00,213.08,213.34,213.03,213.03,13429.0,161.8389,162.0364,161.8009,161.8009,13429.0
2018-12-07 14:55:00,213.04,213.25,212.76,212.94,13343.0,161.8085,161.968,161.5958,161.7326,13343.0
2018-12-07 15:00:00,212.99,213.29,212.87,213.0,7869.0,161.7705,161.9984,161.6794,161.7781,7869.0
2018-12-07 15:05:00,213.0,213.7,212.99,213.66,7600.0,161.7781,162.3098,161.7705,162.2794,7600.0
2018-12-07 15:10:00,213.66,213.95,213.49,213.68,6311.0,162.2794,162.4997,162.1503,162.2946,6311.0
2018-12-07 15:15:00,213.62,213.79,213.37,213.77,7502.0,162.249,162.3782,162.0592,162.363,7502.0
2018-12-07 15:20:00,213.77,213.78,213.57,213.63,7651.0,162.363,162.3706,162.2111,162.2566,7651.0
2018-12-07 15:25:00,213.64,213.95,213.48,213.8,13555.0,162.2642,162.4997,162.1427,162.3858,13555.0
2018-12-07 15:30:00,213.77,214.48,213.77,214.48,11788.0,162.363,162.9022,162.363,162.9022,11788.0
2018-12-07 15:35:00,214.53,214.91,214.21,214.22,11344.0,162.9402,163.2288,162.6972,162.7048,11344.0
2018-12-07 15:40:00,214.1,214.55,214.1,214.53,20518.0,162.6136,162.9554,162.6136,162.9402,20518.0
2018-12-07 15:45:00,214.47,214.47,214.11,214.35,16571.0,162.8946,162.8946,162.6212,162.8035,16571.0
2018-12-07 15:50:00,214.41,214.6,214.21,214.32,24705.0,162.8491,162.9934,162.6972,162.7807,24705.0
2018-12-07 15:55:00,214.36,214.6,214.1,214.11,30742.0,162.8111,162.9934,162.6136,162.6212,30742.0
2018-12-10 09:30:00,214.26,214.5,212.63,212.99,17393.0,162.7351,162.9174,161.4971,161.7705,17393.0
2018-12-10 09:35:00,213.11,213.11,211.98,212.28,4900.0,161.8617,161.8617,161.0034,161.2313,4900.0
2018-12-10 09:40:00,212.18,212.79,211.93,212.79,7446.0,161.1553,161.6186,160.9654,161.6186,7446.0
2018-12-10 09:45:00,212.72,212.94,212.42,212.62,7986.0,161.5655,161.7326,161.3376,161.4895,7986.0
2018-12-10 09:50:00,212.69,212.97,212.51,212.94,9394.0,161.5427,161.7553,161.406,161.7326,9394.0
2018-12-10 09:55:00,213.08,213.11,212.6,212.97,4841.0,161.8389,161.8617,161.4743,161.7553,4841.0
2018-12-10 10:00:00,212.62,213.43,212.62,213.13,8507.0,161.4895,162.1047,161.4895,161.8769,8507.0
2018-12-10 10:05:00,213.15,213.41,213.01,213.03,3244.0,161.8921,162.0895,161.7857,161.8009,3244.0
2018-12-10 10:10:00,212.93,213.0,212.68,212.74,6097.0,161.725,161.7781,161.5351,161.5807,6097.0
2018-12-10 10:15:00,212.58,213.3,212.56,213.16,9081.0,161.4591,162.006,161.4439,161.8997,9081.0
2018-12-10 10:20:00,213.3,213.65,213.24,213.63,2395.0,162.006,162.2718,161.9604,162.2566,2395.0
2018-12-10 10:25:00,213.66,213.66,213.55,213.55,2657.0,162.2794,162.2794,162.1959,162.1959,2657.0
2018-12-10 10:30:00,213.48,213.48,213.09,213.13,6415.0,162.1427,162.1427,161.8465,161.8769,6415.0
2018-12-10 10:35:00,213.16,213.27,212.7,212.75,4900.0,161.8997,161.9832,161.5503,161.5883,4900.0
2018-12-10 10:40:00,212.77,213.04,212.58,212.97,3800.0,161.6034,161.8085,161.4591,161.7553,3800.0
2018-12-10 10:45:00,212.89,213.35,212.88,213.2,3438.0,161.6946,162.044,161.687,161.93,3438.0
2018-12-10 10:50:00,212.95,213.09,212.34,212.35,11600.0,161.7402,161.8465,161.2768,161.2844,11600.0
2018-12-10 10:55:00,212.35,213.12,212.31,212.85,7700.0,161.2844,161.8693,161.2541,161.6642,7700.0
2018-12-10 11:00:00,212.76,212.76,211.35,211.37,8005.0,161.5958,161.5958,160.5249,160.5401,8005.0
2018-12-10 11:05:00,211.36,212.07,211.32,211.7,5085.0,160.5325,161.0718,160.5021,160.7908,5085.0
2018-12-10 11:10:00,211.79,212.2,211.79,212.04,2730.0,160.8591,161.1705,160.8591,161.049,2730.0
2018-12-10 11:15:00,212.21,212.21,211.54,211.77,2646.0,161.1781,161.1781,160.6692,160.8439,2646.0
2018-12-10 11:20:00,212.12,212.12,211.84,212.02,1252.0,161.1098,161.1098,160.8971,161.0338,1252.0
2018-12-10 11:25:00,212.02,212.15,211.74,211.74,16225.0,161.0338,161.1325,160.8211,160.8211,16225.0
2018-12-10 11:30:00,211.99,212.2,211.53,211.53,17258.0,161.011,161.1705,160.6616,160.6616,17258.0
2018-12-10 11:35:00,211.51,211.96,211.42,211.96,5517.0,160.6464,160.9882,160.5781,160.9882,5517.0
2018-12-10 11:40:00,212.16,212.83,212.04,212.69,4670.0,161.1401,161.649,161.049,161.5427,4670.0
2018-12-10 11:45:00,212.82,212.88,212.36,212.7,4720.0,161.6414,161.687,161.292,161.5503,4720.0
2018-12-10 11:50:00,212.83,212.92,212.38,212.51,3800.0,161.649,161.7174,161.3072,161.406,3800.0
2018-12-10 11:55:00,212.56,212.57,212.07,212.3,3500.0,161.4439,161.4515,161.0718,161.2465,3500.0
2018-12-10 12:00:00,212.25,212.64,212.22,212.61,3247.0,161.2085,161.5047,161.1857,161.4819,3247.0
2018-12-10 12:05:00,212.49,213.0,212.45,212.94,4627.0,161.3908,161.7781,161.3604,161.7326,4627.0
2018-12-10 12:10:00,212.92,212.99,212.72,212.82,3200.0,161.7174,161.7705,161.5655,161.6414,3200.0
2018-12-10 12:15:00,212.85,213.06,212.25,212.25,4466.0,161.6642,161.8237,161.2085,161.2085,4466.0
2018-12-10 12:20:00,212.37,212.78,212.36,212.52,1981.0,161.2996,161.611,161.292,161.4136,1981.0
2018-12-10 12:25:00,212.68,212.93,212.6,212.77,3234.0,161.5351,161.725,161.4743,161.6034,3234.0
2018-12-10 12:30:00,212.7,212.92,212.49,212.49,2208.0,161.5503,161.7174,161.3908,161.3908,2208.0
2018-12-10 12:35:00,212.58,213.34,212.51,213.26,15109.0,161.4591,162.0364,161.406,161.9756,15109.0
2018-12-10 12:40:00,213.25,213.64,213.24,213.47,4131.0,161.968,162.2642,161.9604,162.1351,4131.0
2018-12-10 12:45:00,213.69,213.69,213.42,213.63,3327.0,162.3022,162.3022,162.0971,162.2566,3327.0
2018-12-10 12:50:00,213.75,213.88,213.6,213.71,7477.0,162.3478,162.4465,162.2338,162.3174,7477.0
2018-12-10 12:55:00,213.7,213.7,213.39,213.47,2168.0,162.3098,162.3098,162.0743,162.1351,2168.0
2018-12-10 13:00:00,213.41,213.51,213.19,213.19,5781.0,162.0895,162.1655,161.9224,161.9224,5781.0
2018-12-10 13:05:00,213.17,213.45,213.13,213.31,3161.0,161.9073,162.1199,161.8769,162.0136,3161.0
2018-12-10 13:10:00,213.31,213.57,213.08,213.52,3719.0,162.0136,162.2111,161.8389,162.1731,3719.0
2018-12-10 13:15:00,213.49,213.57,213.3,213.53,2000.0,162.1503,162.2111,162.006,162.1807,2000.0
2018-12-10 13:20:00,213.53,213.53,213.31,213.31,1000.0,162.1807,162.1807,162.0136,162.0136,1000.0
2018-12-10 13:25:00,213.26,213.26,213.18,213.19,1216.0,161.9756,161.9756,161.9148,161.9224,1216.0
2018-12-10 13:30:00,213.2,213.4,213.17,213.31,9815.0,161.93,162.0819,161.9073,162.0136,9815.0
2018-12-10 13:35:00,213.33,213.63,213.21,213.44,5500.0,162.0288,162.2566,161.9376,162.1123,5500.0
2018-12-10 13:40:00,213.33,213.47,213.24,213.28,6686.0,162.0288,162.1351,161.9604,161.9908,6686.0
2018-12-10 13:45:00,213.44,213.53,213.34,213.51,1695.0,162.1123,162.1807,162.0364,162.1655,1695.0
2018-12-10 13:50:00,213.6,213.92,213.6,213.88,3522.0,162.2338,162.4769,162.2338,162.4465,3522.0
2018-12-10 13:55:00,213.93,214.01,213.68,213.69,2184.0,162.4845,162.5453,162.2946,162.3022,2184.0
2018-12-10 14:00:00,213.96,214.12,213.8,213.85,5706.0,162.5073,162.6288,162.3858,162.4237,5706.0
2018-12-10 14:05:00,213.71,214.12,213.71,213.97,3469.0,162.3174,162.6288,162.3174,162.5149,3469.0
2018-12-10 14:10:00,213.92,214.06,213.78,213.78,4850.0,162.4769,162.5832,162.3706,162.3706,4850.0
2018-12-10 14:15:00,213.88,213.94,213.61,213.74,3372.0,162.4465,162.4921,162.2414,162.3402,3372.0
2018-12-10 14:20:00,213.67,213.99,213.59,213.99,7008.0,162.287,162.5301,162.2263,162.5301,7008.0
2018-12-10 14:25:00,214.06,214.33,214.01,214.2,3581.0,162.5832,162.7883,162.5453,162.6896,3581.0
2018-12-10 14:30:00,214.26,214.41,214.2,214.41,4651.0,162.7351,162.8491,162.6896,162.8491,4651.0
2018-12-10 14:35:00,214.32,214.48,214.25,214.37,1302.0,162.7807,162.9022,162.7275,162.8187,1302.0
2018-12-10 14:40:00,214.37,214.57,214.3,214.37,7161.0,162.8187,162.9706,162.7655,162.8187,7161.0
2018-12-10 14:45:00,214.28,214.38,214.16,214.21,2233.0,162.7503,162.8263,162.6592,162.6972,2233.0
2018-12-10 14:50:00,214.22,214.25,214.15,214.16,1671.0,162.7048,162.7275,162.6516,162.6592,1671.0
2018-12-10 14:55:00,214.14,214.17,213.78,213.87,3504.0,162.644,162.6668,162.3706,162.4389,3504.0
2018-12-10 15:00:00,213.84,214.32,213.84,214.09,9011.0,162.4161,162.7807,162.4161,162.606,9011.0
2018-12-10 15:05:00,214.06,214.41,214.01,214.3,14914.0,162.5832,162.8491,162.5453,162.7655,14914.0
2018-12-10 15:10:00,214.33,214.42,214.19,214.24,2600.0,162.7883,162.8567,162.682,162.7199,2600.0
2018-12-10 15:15:00,214.12,214.27,213.77,213.96,6658.0,162.6288,162.7427,162.363,162.5073,6658.0
2018-12-10 15:20:00,213.96,214.03,213.87,213.9,1656.0,162.5073,162.5604,162.4389,162.4617,1656.0
2018-12-10 15:25:00,213.85,214.12,213.85,214.09,5515.0,162.4237,162.6288,162.4237,162.606,5515.0
2018-12-10 15:30:00,214.28,214.54,214.23,214.45,11942.0,162.7503,162.9478,162.7123,162.8794,11942.0
2018-12-10 15:35:00,214.44,214.71,214.25,214.52,11945.0,162.8718,163.0769,162.7275,162.9326,11945.0
2018-12-10 15:40:00,214.52,214.71,214.44,214.55,18205.0,162.9326,163.0769,162.8718,162.9554,18205.0
2018-12-10 15:45:00,214.44,214.46,214.14,214.18,22676.0,162.8718,162.887,162.644,162.6744,22676.0
2018-12-10 15:50:00,214.22,214.42,214.07,214.39,18407.0,162.7048,162.8567,162.5908,162.8339,18407.0
2018-12-10 15:55:00,214.31,214.38,213.9,213.9,36238.0,162.7731,162.8263,162.4617,162.4617,36238.0
2018-12-11 09:30:00,213.03,214.47,211.87,212.47,16940.0,163.3365,164.4406,162.4471,162.9071,16940.0
2018-12-11 09:35:00,212.53,213.15,212.41,213.15,5224.0,162.9531,163.4285,162.8611,163.4285,5224.0
2018-12-11 09:40:00,213.0,213.67,212.95,213.67,8719.0,163.3135,163.8272,163.2751,163.8272,8719.0
2018-12-11 09:45:00,213.55,213.76,213.23,213.35,11078.0,163.7352,163.8962,163.4898,163.5818,11078.0
2018-12-11 09:50:00,213.35,213.95,213.13,213.72,5444.0,163.5818,164.0419,163.4131,163.8655,5444.0
2018-12-11 09:55:00,213.76,213.91,213.57,213.72,8990.0,163.8962,164.0112,163.7505,163.8655,8990.0
2018-12-11 10:00:00,213.86,213.99,213.6,213.75,5963.0,163.9729,164.0725,163.7735,163.8885,5963.0
2018-12-11 10:05:00,213.66,213.76,213.35,213.36,6663.0,163.8195,163.8962,163.5818,163.5895,6663.0
2018-12-11 10:10:00,213.3,213.43,212.89,212.9,4459.0,163.5435,163.6432,163.2291,163.2368,4459.0
2018-12-11 10:15:00,212.95,213.32,212.95,213.32,2771.0,163.2751,163.5588,163.2751,163.5588,2771.0
2018-12-11 10:20:00,213.4,213.67,213.18,213.67,4300.0,163.6202,163.8272,163.4515,163.8272,4300.0
2018-12-11 10:25:00,213.56,213.75,212.89,212.99,87770.0,163.7428,163.8885,163.2291,163.3058,87770.0
2018-12-11 10:30:00,212.99,213.02,212.53,212.72,4745.0,163.3058,163.3288,162.9531,163.0988,4745.0
2018-12-11 10:35:00,212.54,213.58,212.53,213.44,4807.0,162.9608,163.7582,162.9531,163.6508,4807.0
2018-12-11 10:40:00,213.58,213.79,213.41,213.61,3941.0,163.7582,163.9192,163.6278,163.7812,3941.0
2018-12-11 10:45:00,213.74,213.74,213.34,213.49,9331.0,163.8808,163.8808,163.5742,163.6892,9331.0
2018-12-11 10:50:00,213.55,213.77,213.34,213.38,8422.0,163.7352,163.9039,163.5742,163.6048,8422.0
2018-12-11 10:55:00,213.26,213.75,213.26,213.75,5128.0,163.5128,163.8885,163.5128,163.8885,5128.0
2018-12-11 11:00:00,213.75,214.09,213.75,213.97,8264.0,163.8885,164.1492,163.8885,164.0572,8264.0
2018-12-11 11:05:00,213.91,213.96,213.71,213.72,8497.0,164.0112,164.0495,163.8578,163.8655,8497.0
2018-12-11 11:10:00,213.76,213.89,213.31,213.49,3999.0,163.8962,163.9959,163.5512,163.6892,3999.0
2018-12-11 11:15:00,213.44,213.71,213.3,213.51,5000.0,163.6508,163.8578,163.5435,163.7045,5000.0
2018-12-11 11:20:00,213.52,213.58,213.34,213.58,1600.0,163.7122,163.7582,163.5742,163.7582,1600.0
2018-12-11 11:25:00,213.58,213.8,213.36,213.36,1691.0,163.7582,163.9269,163.5895,163.5895,1691.0
2018-12-11 11:30:00,213.34,213.65,213.34,213.45,4544.0,163.5742,163.8118,163.5742,163.6585,4544.0
2018-12-11 11:35:00,213.57,213.64,213.38,213.64,1197.0,163.7505,163.8042,163.6048,163.8042,1197.0
2018-12-11 11:40:00,213.56,213.6,213.45,213.6,1800.0,163.7428,163.7735,163.6585,163.7735,1800.0
2018-12-11 11:45:00,213.6,213.81,213.55,213.81,2401.0,163.7735,163.9345,163.7352,163.9345,2401.0
2018-12-11 11:50:00,213.75,213.91,213.57,213.61,10104.0,163.8885,164.0112,163.7505,163.7812,10104.0
2018-12-11 11:55:00,213.57,213.81,213.57,213.73,2377.0,163.7505,163.9345,163.7505,163.8732,2377.0
2018-12-11 12:00:00,213.61,213.73,213.31,213.45,5019.0,163.7812,163.8732,163.5512,163.6585,5019.0
2018-12-11 12:05:00,213.53,213.62,213.29,213.44,3621.0,163.7198,163.7888,163.5358,163.6508,3621.0
2018-12-11 12:10:00,213.55,213.55,213.26,213.28,1801.0,163.7352,163.7352,163.5128,163.5282,1801.0
2018-12-11 12:15:00,213.3,213.3,212.91,213.0,71527.0,163.5435,163.5435,163.2445,163.3135,71527.0
2018-12-11 12:20:00,213.0,213.17,212.98,212.99,16100.0,163.3135,163.4438,163.2981,163.3058,16100.0
2018-12-11 12:25:00,212.99,213.1,212.93,213.03,5147.0,163.3058,163.3901,163.2598,163.3365,5147.0
2018-12-11 12:30:00,212.94,213.32,212.93,213.16,5800.0,163.2675,163.5588,163.2598,163.4361,5800.0
2018-12-11 12:35:00,213.25,213.43,213.11,213.15,16985.0,163.5052,163.6432,163.3978,163.4285,16985.0
2018-12-11 12:40:00,213.19,213.46,212.9,213.15,28446.0,163.4591,163.6662,163.2368,163.4285,28446.0
2018-12-11 12:45:00,213.12,213.7,213.1,213.7,3036.0,163.4055,163.8502,163.3901,163.8502,3036.0
2018-12-11 12:50:00,213.59,213.63,213.33,213.4,11155.0,163.7658,163.7965,163.5665,163.6202,11155.0
2018-12-11 12:55:00,213.46,213.49,213.2,213.42,8600.0,163.6662,163.6892,163.4668,163.6355,8600.0
2018-12-11 13:00:00,213.24,213.26,213.1,213.21,8000.0,163.4975,163.5128,163.3901,163.4745,8000.0
2018-12-11 13:05:00,213.25,213.39,213.12,213.39,22813.0,163.5052,163.6125,163.4055,163.6125,22813.0
2018-12-11 13:10:00,213.41,213.49,213.17,213.17,3746.0,163.6278,163.6892,163.4438,163.4438,3746.0
2018-12-11 13:15:00,213.12,213.33,213.1,213.2,11801.0,163.4055,163.5665,163.3901,163.4668,11801.0
2018-12-11 13:20:00,213.16,213.23,213.1,213.16,2769.0,163.4361,163.4898,163.3901,163.4361,2769.0
2018-12-11 13:25:00,213.22,213.23,213.0,213.18,12171.0,163.4821,163.4898,163.3135,163.4515,12171.0
2018-12-11 13:30:00,213.13,213.13,212.92,213.01,16904.0,163.4131,163.4131,163.2521,163.3211,16904.0
2018-12-11 13:35:00,212.93,213.1,212.82,213.06,5599.0,163.2598,163.3901,163.1755,163.3595,5599.0
2018-12-11 13:40:00,213.01,213.01,212.47,212.47,14730.0,163.3211,163.3211,162.9071,162.9071,14730.0
2018-12-11 13:45:00,212.45,212.53,212.01,212.02,9253.0,162.8918,162.9531,162.5544,162.5621,9253.0
2018-12-11 13:50:00,212.03,212.25,211.87,211.87,16978.0,162.5697,162.7384,162.4471,162.4471,16978.0
2018-12-11 13:55:00,211.79,212.01,211.79,211.81,9405.0,162.3857,162.5544,162.3857,162.4011,9405.0
2018-12-11 14:00:00,211.78,212.12,211.69,211.88,26844.0,162.3781,162.6387,162.3091,162.4547,26844.0
2018-12-11 14:05:00,211.87,211.87,211.59,211.77,5116.0,162.4471,162.4471,162.2324,162.3704,5116.0
2018-12-11 14:10:00,211.79,211.86,211.62,211.86,10883.0,162.3857,162.4394,162.2554,162.4394,10883.0
2018-12-11 14:15:00,211.81,211.91,211.73,211.87,9283.0,162.4011,162.4777,162.3397,162.4471,9283.0
2018-12-11 14:20:00,211.95,212.05,211.86,211.86,111309.0,162.5084,162.5851,162.4394,162.4394,111309.0
2018-12-11 14:25:00,211.82,212.08,211.81,211.99,31953.0,162.4087,162.6081,162.4011,162.5391,31953.0
2018-12-11 14:30:00,211.96,212.1,211.8,211.95,16400.0,162.5161,162.6234,162.3934,162.5084,16400.0
2018-12-11 14:35:00,211.94,212.04,211.85,211.9,9472.0,162.5007,162.5774,162.4317,162.4701,9472.0
2018-12-11 14:40:00,211.91,212.1,211.85,211.97,13431.0,162.4777,162.6234,162.4317,162.5237,13431.0
2018-12-11 14:45:00,212.06,212.14,211.7,211.75,20615.0,162.5927,162.6541,162.3167,162.3551,20615.0
2018-12-11 14:50:00,211.78,211.99,211.7,211.9,7757.0,162.3781,162.5391,162.3167,162.4701,7757.0
2018-12-11 14:55:00,211.92,211.93,211.65,211.85,27860.0,162.4854,162.4931,162.2784,162.4317,27860.0
2018-12-11 15:00:00,211.91,212.0,211.7,211.91,15500.0,162.4777,162.5467,162.3167,162.4777,15500.0
2018-12-11 15:05:00,211.95,212.01,211.78,211.86,10508.0,162.5084,162.5544,162.3781,162.4394,10508.0
2018-12-11 15:10:00,211.84,212.18,211.84,212.05,30685.0,162.4241,162.6847,162.4241,162.5851,30685.0
2018-12-11 15:15:00,212.09,212.14,211.95,212.03,40250.0,162.6157,162.6541,162.5084,162.5697,40250.0
2018-12-11 15:20:00,212.03,212.09,211.88,212.05,41512.0,162.5697,162.6157,162.4547,162.5851,41512.0
2018-12-11 15:25:00,212.03,212.05,211.8,211.89,9946.0,162.5697,162.5851,162.3934,162.4624,9946.0
2018-12-11 15:30:00,211.87,212.07,211.75,211.77,20346.0,162.4471,162.6004,162.3551,162.3704,20346.0
2018-12-11 15:35:00,211.76,211.85,211.69,211.81,26406.0,162.3627,162.4317,162.3091,162.4011,26406.0
2018-12-11 15:40:00,211.76,211.89,211.64,211.81,19698.0,162.3627,162.4624,162.2707,162.4011,19698.0
2018-12-11 15:45:00,211.84,211.92,211.67,211.74,19355.0,162.4241,162.4854,162.2937,162.3474,19355.0
2018-12-11 15:50:00,211.71,211.81,211.41,211.5,64207.0,162.3244,162.4011,162.0944,162.1634,64207.0
2018-12-11 15:55:00,211.49,211.49,210.71,210.73,131488.0,162.1557,162.1557,161.5577,161.573,131488.0
2018-12-12 09:30:00,211.07,212.27,211.07,211.47,14120.0,161.8337,162.7538,161.8337,162.1404,14120.0
2018-12-12 09:35:00,211.63,212.24,211.6,211.95,9388.0,162.263,162.7308,162.24,162.5084,9388.0
2018-12-12 09:40:00,211.91,212.23,211.85,211.89,5200.0,162.4777,162.7231,162.4317,162.4624,5200.0
2018-12-12 09:45:00,212.2,212.29,211.69,211.77,61702.0,162.7001,162.7691,162.3091,162.3704,61702.0
2018-12-12 09:50:00,211.71,211.74,211.39,211.48,13865.0,162.3244,162.3474,162.079,162.148,13865.0
2018-12-12 09:55:00,211.5,211.95,211.49,211.95,16089.0,162.1634,162.5084,162.1557,162.5084,16089.0
2018-12-12 10:00:00,211.8,211.89,211.06,211.2,8750.0,162.3934,162.4624,161.826,161.9334,8750.0
2018-12-12 10:05:00,211.24,211.74,211.09,211.45,6945.0,161.964,162.3474,161.849,162.125,6945.0
2018-12-12 10:10:00,211.49,211.6,211.25,211.25,42020.0,162.1557,162.24,161.9717,161.9717,42020.0
2018-12-12 10:15:00,211.24,211.48,211.08,211.29,6674.0,161.964,162.148,161.8413,162.0024,6674.0
2018-12-12 10:20:00,211.24,211.24,210.97,210.97,2500.0,161.964,161.964,161.757,161.757,2500.0
2018-12-12 10:25:00,210.95,211.25,210.84,211.17,2230.0,161.7417,161.9717,161.6573,161.9104,2230.0
2018-12-12 10:30:00,211.15,211.35,211.02,211.08,8730.0,161.895,162.0484,161.7953,161.8413,8730.0
2018-12-12 10:35:00,211.15,211.15,210.56,210.56,5810.0,161.895,161.895,161.4426,161.4426,5810.0
2018-12-12 10:40:00,210.53,210.54,210.2,210.3,4308.0,161.4196,161.4273,161.1666,161.2433,4308.0
2018-12-12 10:45:00,210.23,210.35,209.81,209.82,5639.0,161.1896,161.2816,160.8676,160.8753,5639.0
2018-12-12 10:50:00,209.8,210.12,209.71,209.93,7500.0,160.8599,161.1053,160.7909,160.9596,7500.0
2018-12-12 10:55:00,209.9,209.98,209.7,209.92,11954.0,160.9366,160.9979,160.7833,160.9519,11954.0
2018-12-12 11:00:00,209.76,210.14,209.66,209.99,6036.0,160.8293,161.1206,160.7526,161.0056,6036.0
2018-12-12 11:05:00,210.0,210.1,209.6,209.78,6234.0,161.0133,161.09,160.7066,160.8446,6234.0
2018-12-12 11:10:00,209.72,209.72,208.93,209.13,4949.0,160.7986,160.7986,160.1929,160.3462,4949.0
2018-12-12 11:15:00,209.17,209.17,208.62,208.64,7213.0,160.3769,160.3769,159.9552,159.9705,7213.0
2018-12-12 11:20:00,208.59,208.7,208.37,208.41,3887.0,159.9322,160.0165,159.7635,159.7942,3887.0
2018-12-12 11:25:00,208.36,208.36,207.87,208.01,7984.0,159.7558,159.7558,159.3801,159.4875,7984.0
2018-12-12 11:30:00,208.02,208.22,207.87,208.05,5769.0,159.4952,159.6485,159.3801,159.5182,5769.0
2018-12-12 11:35:00,208.05,208.3,207.72,207.81,10200.0,159.5182,159.7098,159.2651,159.3341,10200.0
2018-12-12 11:40:00,207.85,208.02,207.67,207.92,10587.0,159.3648,159.4952,159.2268,159.4185,10587.0
2018-12-12 11:45:00,207.92,208.19,207.86,207.96,18119.0,159.4185,159.6255,159.3725,159.4491,18119.0
2018-12-12 11:50:00,207.95,207.98,207.78,207.89,11554.0,159.4415,159.4645,159.3111,159.3955,11554.0
2018-12-12 11:55:00,207.89,207.89,207.61,207.77,7795.0,159.3955,159.3955,159.1808,159.3035,7795.0
2018-12-12 12:00:00,207.79,207.85,207.52,207.57,11143.0,159.3188,159.3648,159.1118,159.1501,11143.0
2018-12-12 12:05:00,207.52,207.57,207.22,207.45,11463.0,159.1118,159.1501,158.8818,159.0581,11463.0
2018-12-12 12:10:00,207.45,207.54,206.99,207.11,8946.0,159.0581,159.1271,158.7054,158.7974,8946.0
2018-12-12 12:15:00,207.02,207.28,206.74,207.07,8463.0,158.7284,158.9278,158.5137,158.7668,8463.0
2018-12-12 12:20:00,207.06,207.08,206.68,206.72,9711.0,158.7591,158.7744,158.4677,158.4984,9711.0
2018-12-12 12:25:00,206.72,206.78,206.44,206.54,8665.0,158.4984,158.5444,158.2837,158.3604,8665.0
2018-12-12 12:30:00,206.51,206.64,206.3,206.56,9873.0,158.3374,158.4371,158.1764,158.3757,9873.0
2018-12-12 12:35:00,206.56,206.81,206.39,206.62,11167.0,158.3757,158.5674,158.2454,158.4217,11167.0
2018-12-12 12:40:00,206.63,206.7,206.27,206.56,16950.0,158.4294,158.4831,158.1534,158.3757,16950.0
2018-12-12 12:45:00,206.52,206.69,206.41,206.58,8546.0,158.3451,158.4754,158.2607,158.3911,8546.0
2018-12-12 12:50:00,206.52,206.63,206.46,206.46,7253.0,158.3451,158.4294,158.2991,158.2991,7253.0
2018-12-12 12:55:00,206.41,206.8,206.41,206.52,18913.0,158.2607,158.5597,158.2607,158.3451,18913.0
2018-12-12 13:00:00,206.56,206.76,206.44,206.51,10545.0,158.3757,158.5291,158.2837,158.3374,10545.0
2018-12-12 13:05:00,206.51,206.51,205.76,205.76,11434.0,158.3374,158.3374,157.7623,157.7623,11434.0
2018-12-12 13:10:00,205.83,205.95,205.66,205.86,9475.0,157.816,157.908,157.6857,157.839,9475.0
2018-12-12 13:15:00,205.86,205.89,205.65,205.65,5500.0,157.839,157.862,157.678,157.678,5500.0
2018-12-12 13:20:00,205.63,205.63,205.37,205.49,4200.0,157.6627,157.6627,157.4633,157.5553,4200.0
2018-12-12 13:25:00,205.54,205.94,205.47,205.68,9367.0,157.5937,157.9004,157.54,157.701,9367.0
2018-12-12 13:30:00,205.68,205.81,205.44,205.5,9700.0,157.701,157.8007,157.517,157.563,9700.0
2018-12-12 13:35:00,205.54,205.54,205.09,205.3,16660.0,157.5937,157.5937,157.2486,157.4096,16660.0
2018-12-12 13:40:00,205.36,205.75,205.36,205.44,9990.0,157.4557,157.7547,157.4557,157.517,9990.0
2018-12-12 13:45:00,205.39,205.64,205.25,205.55,23313.0,157.4787,157.6703,157.3713,157.6013,23313.0
2018-12-12 13:50:00,205.62,205.64,205.27,205.52,24070.0,157.655,157.6703,157.3866,157.5783,24070.0
2018-12-12 13:55:00,205.52,205.74,205.38,205.73,16999.0,157.5783,157.747,157.471,157.7393,16999.0
2018-12-12 14:00:00,205.64,205.98,205.52,205.52,14494.0,157.6703,157.931,157.5783,157.5783,14494.0
2018-12-12 14:05:00,205.57,205.61,205.33,205.37,17360.0,157.6167,157.6473,157.4326,157.4633,17360.0
2018-12-12 14:10:00,205.42,205.7,205.34,205.63,12108.0,157.5017,157.7163,157.4403,157.6627,12108.0
2018-12-12 14:15:00,205.66,206.09,205.55,205.55,11578.0,157.6857,158.0154,157.6013,157.6013,11578.0
2018-12-12 14:20:00,205.55,205.77,205.13,205.17,10414.0,157.6013,157.77,157.2793,157.31,10414.0
2018-12-12 14:25:00,205.23,205.48,204.92,205.13,7100.0,157.356,157.5477,157.1183,157.2793,7100.0
2018-12-12 14:30:00,205.22,205.25,204.93,205.2,16024.0,157.3483,157.3713,157.126,157.333,16024.0
2018-12-12 14:35:00,205.28,205.35,205.06,205.11,26012.0,157.3943,157.448,157.2256,157.264,26012.0
2018-12-12 14:40:00,205.09,205.2,204.91,205.03,17223.0,157.2486,157.333,157.1106,157.2026,17223.0
2018-12-12 14:45:00,205.02,205.06,204.75,204.78,5838.0,157.195,157.2256,156.9879,157.0109,5838.0
2018-12-12 14:50:00,204.68,204.88,204.52,204.66,8238.0,156.9343,157.0876,156.8116,156.9189,8238.0
2018-12-12 14:55:00,204.66,204.79,204.52,204.52,11851.0,156.9189,157.0186,156.8116,156.8116,11851.0
2018-12-12 15:00:00,204.5,204.83,204.49,204.83,18959.0,156.7963,157.0493,156.7886,157.0493,18959.0
2018-12-12 15:05:00,204.83,205.5,204.83,205.42,10965.0,157.0493,157.563,157.0493,157.5017,10965.0
2018-12-12 15:10:00,205.44,205.55,205.16,205.18,8614.0,157.517,157.6013,157.3023,157.3176,8614.0
2018-12-12 15:15:00,205.14,205.51,205.12,205.22,17746.0,157.287,157.5707,157.2716,157.3483,17746.0
2018-12-12 15:20:00,205.31,205.7,205.24,205.63,11515.0,157.4173,157.7163,157.3636,157.6627,11515.0
2018-12-12 15:25:00,205.69,205.88,205.43,205.43,11769.0,157.7087,157.8544,157.5093,157.5093,11769.0
2018-12-12 15:30:00,205.49,205.79,205.45,205.73,75478.0,157.5553,157.7853,157.5247,157.7393,75478.0
2018-12-12 15:35:00,205.81,205.91,205.7,205.83,43511.0,157.8007,157.8774,157.7163,157.816,43511.0
2018-12-12 15:40:00,205.86,205.86,205.31,205.31,38359.0,157.839,157.839,157.4173,157.4173,38359.0
2018-12-12 15:45:00,205.31,205.31,204.92,205.11,34625.0,157.4173,157.4173,157.1183,157.264,34625.0
2018-12-12 15:50:00,205.09,205.13,204.97,204.97,32003.0,157.2486,157.2793,157.1566,157.1566,32003.0
2018-12-12 15:55:00,204.96,204.96,204.22,204.31,84457.0,157.149,157.149,156.5816,156.6506,84457.0
2018-12-13 09:30:00,202.25,203.98,200.78,203.32,69872.0,155.0711,156.3976,153.944,155.8915,69872.0
2018-12-13 09:35:00,203.11,203.95,202.74,203.63,16839.0,155.7305,156.3746,155.4468,156.1292,16839.0
2018-12-13 09:40:00,203.63,205.2,203.5,205.16,25431.0,156.1292,157.333,156.0295,157.3023,25431.0
2018-12-13 09:45:00,205.13,205.14,204.19,204.3,21318.0,157.2793,157.287,156.5586,156.6429,21318.0
2018-12-13 09:50:00,204.25,204.25,202.96,203.24,14858.0,156.6046,156.6046,155.6155,155.8302,14858.0
2018-12-13 09:55:00,203.09,203.38,202.83,203.38,18957.0,155.7152,155.9375,155.5158,155.9375,18957.0
2018-12-13 10:00:00,203.52,204.34,203.4,204.33,12092.0,156.0449,156.6736,155.9529,156.6659,12092.0
2018-12-13 10:05:00,204.33,204.58,204.21,204.26,13913.0,156.6659,156.8576,156.5739,156.6122,13913.0
2018-12-13 10:10:00,204.25,204.75,204.02,204.02,20365.0,156.6046,156.9879,156.4282,156.4282,20365.0
2018-12-13 10:15:00,204.0,204.0,203.08,203.14,15093.0,156.4129,156.4129,155.7075,155.7535,15093.0
2018-12-13 10:20:00,203.15,203.18,202.0,202.01,20902.0,155.7612,155.7842,154.8794,154.8871,20902.0
2018-12-13 10:25:00,202.01,202.38,202.0,202.27,8810.0,154.8871,155.1708,154.8794,155.0865,8810.0
2018-12-13 10:30:00,202.2,202.45,202.15,202.25,16677.0,155.0328,155.2245,154.9944,155.0711,16677.0
2018-12-13 10:35:00,202.41,202.41,202.01,202.08,30867.0,155.1938,155.1938,154.8871,154.9408,30867.0
2018-12-13 10:40:00,202.08,202.38,201.88,202.29,18855.0,154.9408,155.1708,154.7874,155.1018,18855.0
2018-12-13 10:45:00,202.4,202.63,202.25,202.25,13804.0,155.1861,155.3625,155.0711,155.0711,13804.0
2018-12-13 10:50:00,202.4,202.4,201.86,202.06,17895.0,155.1861,155.1861,154.7721,154.9254,17895.0
2018-12-13 10:55:00,202.0,202.17,201.92,201.97,14135.0,154.8794,155.0098,154.8181,154.8564,14135.0
2018-12-13 11:00:00,201.96,202.59,201.92,202.44,22819.0,154.8488,155.3318,154.8181,155.2168,22819.0
2018-12-13 11:05:00,202.43,202.71,202.39,202.51,9635.0,155.2091,155.4238,155.1785,155.2705,9635.0
2018-12-13 11:10:00,202.45,202.46,202.28,202.39,7890.0,155.2245,155.2321,155.0941,155.1785,7890.0
2018-12-13 11:15:00,202.38,202.64,202.31,202.36,14805.0,155.1708,155.3701,155.1171,155.1555,14805.0
2018-12-13 11:20:00,202.38,202.42,201.95,201.95,23876.0,155.1708,155.2015,154.8411,154.8411,23876.0
2018-12-13 11:25:00,201.93,202.21,201.93,202.14,9419.0,154.8258,155.0405,154.8258,154.9868,9419.0
2018-12-13 11:30:00,202.14,202.2,201.82,201.89,19735.0,154.9868,155.0328,154.7414,154.7951,19735.0
2018-12-13 11:35:00,201.96,201.96,201.38,201.39,36867.0,154.8488,154.8488,154.4041,154.4117,36867.0
2018-12-13 11:40:00,201.39,201.89,201.36,201.85,12625.0,154.4117,154.7951,154.3887,154.7644,12625.0
2018-12-13 11:45:00,201.78,201.78,201.59,201.67,3200.0,154.7108,154.7108,154.5651,154.6264,3200.0
2018-12-13 11:50:00,201.75,201.75,201.57,201.68,10536.0,154.6878,154.6878,154.5497,154.6341,10536.0
2018-12-13 11:55:00,201.64,201.73,201.46,201.55,5623.0,154.6034,154.6724,154.4654,154.5344,5623.0
2018-12-13 12:00:00,201.45,201.5,201.3,201.5,13365.0,154.4577,154.4961,154.3427,154.4961,13365.0
2018-12-13 12:05:00,201.5,202.13,201.42,202.13,5786.0,154.4961,154.9791,154.4347,154.9791,5786.0
2018-12-13 12:10:00,202.22,202.34,202.17,202.32,3705.0,155.0481,155.1401,155.0098,155.1248,3705.0
2018-12-13 12:15:00,202.46,202.46,201.85,201.94,11685.0,155.2321,155.2321,154.7644,154.8334,11685.0
2018-12-13 12:20:00,202.0,202.0,201.81,201.84,4336.0,154.8794,154.8794,154.7338,154.7568,4336.0
2018-12-13 12:25:00,201.89,201.89,201.66,201.78,4327.0,154.7951,154.7951,154.6188,154.7108,4327.0
2018-12-13 12:30:00,201.84,201.84,201.69,201.81,2244.0,154.7568,154.7568,154.6418,154.7338,2244.0
2018-12-13 12:35:00,201.85,202.14,201.82,202.05,5030.0,154.7644,154.9868,154.7414,154.9178,5030.0
2018-12-13 12:40:00,202.15,202.25,201.93,201.98,8071.0,154.9944,155.0711,154.8258,154.8641,8071.0
2018-12-13 12:45:00,202.02,202.15,201.75,201.75,10872.0,154.8948,154.9944,154.6878,154.6878,10872.0
2018-12-13 12:50:00,201.75,201.81,201.35,201.39,8252.0,154.6878,154.7338,154.3811,154.4117,8252.0
2018-12-13 12:55:00,201.47,201.5,201.35,201.35,4480.0,154.4731,154.4961,154.3811,154.3811,4480.0
2018-12-13 13:00:00,201.37,201.37,200.8,200.8,34215.0,154.3964,154.3964,153.9594,153.9594,34215.0
2018-12-13 13:05:00,200.8,201.12,200.75,201.11,18847.0,153.9594,154.2047,153.921,154.197,18847.0
2018-12-13 13:10:00,201.0,201.04,200.84,201.04,2200.0,154.1127,154.1434,153.99,154.1434,2200.0
2018-12-13 13:15:00,201.08,201.28,201.08,201.09,2548.0,154.174,154.3274,154.174,154.1817,2548.0
2018-12-13 13:20:00,201.19,201.88,201.19,201.78,9639.0,154.2584,154.7874,154.2584,154.7108,9639.0
2018-12-13 13:25:00,201.76,202.22,201.71,201.71,22013.0,154.6954,155.0481,154.6571,154.6571,22013.0
2018-12-13 13:30:00,201.95,202.1,201.85,201.85,11890.0,154.8411,154.9561,154.7644,154.7644,11890.0
2018-12-13 13:35:00,201.89,201.89,201.6,201.6,9916.0,154.7951,154.7951,154.5727,154.5727,9916.0
2018-12-13 13:40:00,201.66,201.66,201.5,201.51,4138.0,154.6188,154.6188,154.4961,154.5037,4138.0
2018-12-13 13:45:00,201.55,201.6,201.41,201.45,6059.0,154.5344,154.5727,154.4271,154.4577,6059.0
2018-12-13 13:50:00,201.38,201.48,201.35,201.4,4991.0,154.4041,154.4807,154.3811,154.4194,4991.0
2018-12-13 13:55:00,201.26,201.26,201.0,201.18,14892.0,154.3121,154.3121,154.1127,154.2507,14892.0
2018-12-13 14:00:00,201.12,201.18,201.03,201.03,3216.0,154.2047,154.2507,154.1357,154.1357,3216.0
2018-12-13 14:05:00,200.95,201.02,200.7,200.79,12055.0,154.0744,154.128,153.8827,153.9517,12055.0
2018-12-13 14:10:00,200.72,201.1,200.71,201.06,8733.0,153.898,154.1894,153.8904,154.1587,8733.0
2018-12-13 14:15:00,201.1,201.38,201.1,201.19,7850.0,154.1894,154.4041,154.1894,154.2584,7850.0
2018-12-13 14:20:00,201.16,201.18,200.89,200.91,18065.0,154.2354,154.2507,154.0284,154.0437,18065.0
2018-12-13 14:25:00,200.89,200.9,200.47,200.63,12497.0,154.0284,154.036,153.7063,153.829,12497.0
2018-12-13 14:30:00,200.58,200.59,199.87,199.87,32277.0,153.7907,153.7984,153.2463,153.2463,32277.0
2018-12-13 14:35:00,199.86,200.02,199.47,199.48,35720.0,153.2386,153.3613,152.9396,152.9473,35720.0
2018-12-13 14:40:00,199.57,199.79,199.51,199.55,26193.0,153.0163,153.185,152.9703,153.001,26193.0
2018-12-13 14:45:00,199.54,199.58,199.17,199.31,24077.0,152.9933,153.024,152.7096,152.8169,24077.0
2018-12-13 14:50:00,199.31,199.42,199.2,199.2,17793.0,152.8169,152.9013,152.7326,152.7326,17793.0
2018-12-13 14:55:00,199.24,199.47,199.19,199.24,18592.0,152.7633,152.9396,152.7249,152.7633,18592.0
2018-12-13 15:00:00,199.27,199.28,198.96,199.01,12469.0,152.7863,152.7939,152.5486,152.5869,12469.0
2018-12-13 15:05:00,199.01,199.01,198.77,198.77,6477.0,152.5869,152.5869,152.4029,152.4029,6477.0
2018-12-13 15:10:00,198.76,198.8,198.57,198.7,27347.0,152.3952,152.4259,152.2496,152.3492,27347.0
2018-12-13 15:15:00,198.7,198.87,198.7,198.85,132644.0,152.3492,152.4796,152.3492,152.4642,132644.0
2018-12-13 15:20:00,198.89,199.27,198.86,199.23,14907.0,152.4949,152.7863,152.4719,152.7556,14907.0
2018-12-13 15:25:00,199.19,199.24,198.91,198.97,14826.0,152.7249,152.7633,152.5102,152.5562,14826.0
2018-12-13 15:30:00,198.95,199.23,198.62,198.62,20771.0,152.5409,152.7556,152.2879,152.2879,20771.0
2018-12-13 15:35:00,198.57,198.8,198.53,198.77,17970.0,152.2496,152.4259,152.2189,152.4029,17970.0
2018-12-13 15:40:00,198.78,199.04,198.7,199.0,69801.0,152.4106,152.6099,152.3492,152.5792,69801.0
2018-12-13 15:45:00,198.97,199.05,198.91,198.96,149020.0,152.5562,152.6176,152.5102,152.5486,149020.0
2018-12-13 15:50:00,198.95,199.03,198.81,198.98,92855.0,152.5409,152.6023,152.4336,152.5639,92855.0
2018-12-13 15:55:00,199.01,199.15,198.74,199.02,188626.0,152.5869,152.6943,152.3799,152.5946,188626.0
2018-12-14 09:30:00,199.12,202.15,198.86,201.62,25566.0,152.6713,154.9944,152.4719,154.5881,25566.0
2018-12-14 09:35:00,201.69,201.94,200.48,201.92,17987.0,154.6418,154.8334,153.714,154.8181,17987.0
2018-12-14 09:40:00,201.78,202.15,201.45,201.85,15255.0,154.7108,154.9944,154.4577,154.7644,15255.0
2018-12-14 09:45:00,201.78,202.3,201.51,201.78,5340.0,154.7108,155.1095,154.5037,154.7108,5340.0
2018-12-14 09:50:00,201.95,202.32,201.72,201.73,8052.0,154.8411,155.1248,154.6648,154.6724,8052.0
2018-12-14 09:55:00,201.91,202.11,201.68,201.72,17101.0,154.8104,154.9638,154.6341,154.6648,17101.0
2018-12-14 10:00:00,201.89,202.27,201.7,202.09,14087.0,154.7951,155.0865,154.6494,154.9484,14087.0
2018-12-14 10:05:00,202.19,202.24,201.84,201.84,5323.0,155.0251,155.0635,154.7568,154.7568,5323.0
2018-12-14 10:10:00,201.81,202.39,201.64,202.16,17066.0,154.7338,155.1785,154.6034,155.0021,17066.0
2018-12-14 10:15:00,202.1,202.25,201.75,201.91,8404.0,154.9561,155.0711,154.6878,154.8104,8404.0
2018-12-14 10:20:00,201.75,202.72,201.74,202.62,8393.0,154.6878,155.4315,154.6801,155.3548,8393.0
2018-12-14 10:25:00,202.69,202.79,202.33,202.46,5410.0,155.4085,155.4852,155.1325,155.2321,5410.0
2018-12-14 10:30:00,202.57,202.57,202.16,202.33,5068.0,155.3165,155.3165,155.0021,155.1325,5068.0
2018-12-14 10:35:00,202.22,202.71,202.22,202.49,5746.0,155.0481,155.4238,155.0481,155.2551,5746.0
2018-12-14 10:40:00,202.71,202.81,202.58,202.61,4403.0,155.4238,155.5005,155.3241,155.3471,4403.0
2018-12-14 10:45:00,202.62,202.76,202.32,202.38,8951.0,155.3548,155.4622,155.1248,155.1708,8951.0
2018-12-14 10:50:00,202.39,202.69,202.39,202.59,25851.0,155.1785,155.4085,155.1785,155.3318,25851.0
2018-12-14 10:55:00,202.6,202.69,202.3,202.3,61574.0,155.3395,155.4085,155.1095,155.1095,61574.0
2018-12-14 11:00:00,202.29,202.67,202.24,202.6,41939.0,155.1018,155.3931,155.0635,155.3395,41939.0
2018-12-14 11:05:00,202.63,203.19,202.58,202.97,7013.0,155.3625,155.7918,155.3241,155.6232,7013.0
2018-12-14 11:10:00,202.9,203.25,202.9,203.18,8340.0,155.5695,155.8379,155.5695,155.7842,8340.0
2018-12-14 11:15:00,203.18,203.71,203.12,203.53,6900.0,155.7842,156.1905,155.7382,156.0525,6900.0
2018-12-14 11:20:00,203.63,203.82,203.13,203.13,9216.0,156.1292,156.2749,155.7458,155.7458,9216.0
2018-12-14 11:25:00,203.09,203.44,203.04,203.13,7619.0,155.7152,155.9835,155.6768,155.7458,7619.0
2018-12-14 11:30:00,203.19,203.64,202.97,203.44,14631.0,155.7918,156.1369,155.6232,155.9835,14631.0
2018-12-14 11:35:00,203.36,203.96,203.35,203.8,13966.0,155.9222,156.3822,155.9145,156.2596,13966.0
2018-12-14 11:40:00,203.82,204.07,203.65,203.65,10048.0,156.2749,156.4666,156.1445,156.1445,10048.0
2018-12-14 11:45:00,203.6,203.97,203.5,203.6,21670.0,156.1062,156.3899,156.0295,156.1062,21670.0
2018-12-14 11:50:00,203.57,203.7,203.4,203.53,60398.0,156.0832,156.1829,155.9529,156.0525,60398.0
2018-12-14 11:55:00,203.5,203.7,203.4,203.53,6394.0,156.0295,156.1829,155.9529,156.0525,6394.0
2018-12-14 12:00:00,203.38,203.64,203.38,203.64,5384.0,155.9375,156.1369,155.9375,156.1369,5384.0
2018-12-14 12:05:00,203.63,203.63,202.96,202.96,11254.0,156.1292,156.1292,155.6155,155.6155,11254.0
2018-12-14 12:10:00,202.96,203.04,202.89,202.92,7573.0,155.6155,155.6768,155.5618,155.5848,7573.0
2018-12-14 12:15:00,202.92,203.04,202.86,202.92,15473.0,155.5848,155.6768,155.5388,155.5848,15473.0
2018-12-14 12:20:00,202.93,202.96,202.73,202.82,11906.0,155.5925,155.6155,155.4392,155.5082,11906.0
2018-12-14 12:25:00,202.75,202.83,202.63,202.75,4590.0,155.4545,155.5158,155.3625,155.4545,4590.0
2018-12-14 12:30:00,202.74,202.79,202.36,202.37,14762.0,155.4468,155.4852,155.1555,155.1631,14762.0
2018-12-14 12:35:00,202.4,202.43,202.07,202.07,5203.0,155.1861,155.2091,154.9331,154.9331,5203.0
2018-12-14 12:40:00,202.06,202.15,201.93,202.08,6870.0,154.9254,154.9944,154.8258,154.9408,6870.0
2018-12-14 12:45:00,202.05,202.26,201.99,202.16,9298.0,154.9178,155.0788,154.8718,155.0021,9298.0
2018-12-14 12:50:00,202.15,202.31,202.15,202.22,4036.0,154.9944,155.1171,154.9944,155.0481,4036.0
2018-12-14 12:55:00,202.24,202.3,202.07,202.21,10734.0,155.0635,155.1095,154.9331,155.0405,10734.0
2018-12-14 13:00:00,202.26,202.26,202.1,202.14,3352.0,155.0788,155.0788,154.9561,154.9868,3352.0
2018-12-14 13:05:00,202.14,202.17,201.81,201.87,8210.0,154.9868,155.0098,154.7338,154.7798,8210.0
2018-12-14 13:10:00,201.82,201.93,201.11,201.4,21806.0,154.7414,154.8258,154.197,154.4194,21806.0
2018-12-14 13:15:00,201.43,201.51,201.36,201.45,3446.0,154.4424,154.5037,154.3887,154.4577,3446.0
2018-12-14 13:20:00,201.39,201.54,201.34,201.5,21715.0,154.4117,154.5267,154.3734,154.4961,21715.0
2018-12-14 13:25:00,201.47,201.94,201.38,201.82,11826.0,154.4731,154.8334,154.4041,154.7414,11826.0
2018-12-14 13:30:00,201.82,201.82,201.31,201.34,16537.0,154.7414,154.7414,154.3504,154.3734,16537.0
2018-12-14 13:35:00,201.31,201.35,201.0,201.35,45318.0,154.3504,154.3811,154.1127,154.3811,45318.0
2018-12-14 13:40:00,201.35,201.68,201.35,201.68,3748.0,154.3811,154.6341,154.3811,154.6341,3748.0
2018-12-14 13:45:00,201.67,201.78,201.62,201.74,3443.0,154.6264,154.7108,154.5881,154.6801,3443.0
2018-12-14 13:50:00,201.75,201.92,201.29,201.68,34156.0,154.6878,154.8181,154.3351,154.6341,34156.0
2018-12-14 13:55:00,201.9,202.09,201.86,202.09,3789.0,154.8028,154.9484,154.7721,154.9484,3789.0
2018-12-14 14:00:00,202.13,202.14,201.85,201.9,7810.0,154.9791,154.9868,154.7644,154.8028,7810.0
2018-12-14 14:05:00,201.95,202.16,201.66,201.9,18404.0,154.8411,155.0021,154.6188,154.8028,18404.0
2018-12-14 14:10:00,201.72,202.06,201.6,201.89,16913.0,154.6648,154.9254,154.5727,154.7951,16913.0
2018-12-14 14:15:00,201.9,201.97,201.66,201.8,6718.0,154.8028,154.8564,154.6188,154.7261,6718.0
2018-12-14 14:20:00,201.93,202.12,201.91,202.0,8316.0,154.8258,154.9714,154.8104,154.8794,8316.0
2018-12-14 14:25:00,202.08,202.26,202.0,202.07,16421.0,154.9408,155.0788,154.8794,154.9331,16421.0
2018-12-14 14:30:00,202.01,202.2,201.97,202.02,12800.0,154.8871,155.0328,154.8564,154.8948,12800.0
2018-12-14 14:35:00,201.96,202.0,201.9,201.98,6160.0,154.8488,154.8794,154.8028,154.8641,6160.0
2018-12-14 14:40:00,201.93,201.99,201.49,201.66,17560.0,154.8258,154.8718,154.4884,154.6188,17560.0
2018-12-14 14:45:00,201.66,201.76,201.13,201.59,18412.0,154.6188,154.6954,154.2124,154.5651,18412.0
2018-12-14 14:50:00,201.6,201.66,201.41,201.59,13338.0,154.5727,154.6188,154.4271,154.5651,13338.0
2018-12-14 14:55:00,201.62,201.93,201.61,201.87,7563.0,154.5881,154.8258,154.5804,154.7798,7563.0
2018-12-14 15:00:00,201.77,201.96,201.48,201.68,34981.0,154.7031,154.8488,154.4807,154.6341,34981.0
2018-12-14 15:05:00,201.64,202.0,201.46,201.9,25715.0,154.6034,154.8794,154.4654,154.8028,25715.0
2018-12-14 15:10:00,201.96,202.5,201.9,202.38,13183.0,154.8488,155.2628,154.8028,155.1708,13183.0
2018-12-14 15:15:00,202.42,202.56,202.36,202.56,8200.0,155.2015,155.3088,155.1555,155.3088,8200.0
2018-12-14 15:20:00,202.61,202.61,202.17,202.22,24042.0,155.3471,155.3471,155.0098,155.0481,24042.0
2018-12-14 15:25:00,202.2,202.31,202.07,202.25,11160.0,155.0328,155.1171,154.9331,155.0711,11160.0
2018-12-14 15:30:00,202.22,202.33,202.17,202.23,22513.0,155.0481,155.1325,155.0098,155.0558,22513.0
2018-12-14 15:35:00,202.18,202.64,202.18,202.54,16260.0,155.0175,155.3701,155.0175,155.2935,16260.0
2018-12-14 15:40:00,202.53,202.65,202.51,202.59,18183.0,155.2858,155.3778,155.2705,155.3318,18183.0
2018-12-14 15:45:00,202.63,202.96,202.63,202.91,23959.0,155.3625,155.6155,155.3625,155.5772,23959.0
2018-12-14 15:50:00,202.93,203.15,202.84,203.15,27797.0,155.5925,155.7612,155.5235,155.7612,27797.0
2018-12-14 15:55:00,203.16,203.67,203.15,203.47,74296.0,155.7688,156.1599,155.7612,156.0065,74296.0
2018-12-17 09:30:00,203.51,204.3,203.27,203.79,22204.0,156.0372,156.6429,155.8532,156.2519,22204.0
2018-12-17 09:35:00,203.84,204.0,203.48,203.89,10960.0,156.2902,156.4129,156.0142,156.3286,10960.0
2018-12-17 09:40:00,203.91,203.91,203.34,203.52,15304.0,156.3439,156.3439,155.9069,156.0449,15304.0
2018-12-17 09:45:00,203.51,203.99,203.32,203.99,10500.0,156.0372,156.4052,155.8915,156.4052,10500.0
2018-12-17 09:50:00,203.86,203.94,203.6,203.94,11300.0,156.3056,156.3669,156.1062,156.3669,11300.0
2018-12-17 09:55:00,203.78,203.9,203.63,203.8,6191.0,156.2442,156.3362,156.1292,156.2596,6191.0
2018-12-17 10:00:00,203.77,203.85,203.55,203.85,13083.0,156.2366,156.2979,156.0679,156.2979,13083.0
2018-12-17 10:05:00,203.8,204.19,203.8,203.83,12987.0,156.2596,156.5586,156.2596,156.2826,12987.0
2018-12-17 10:10:00,203.89,203.89,203.6,203.75,13660.0,156.3286,156.3286,156.1062,156.2212,13660.0
2018-12-17 10:15:00,203.74,203.75,203.25,203.35,14195.0,156.2135,156.2212,155.8379,155.9145,14195.0
2018-12-17 10:20:00,203.39,203.71,203.39,203.45,21143.0,155.9452,156.1905,155.9452,155.9912,21143.0
2018-12-17 10:25:00,203.44,203.57,203.12,203.12,22446.0,155.9835,156.0832,155.7382,155.7382,22446.0
2018-12-17 10:30:00,203.12,203.32,202.75,202.76,8121.0,155.7382,155.8915,155.4545,155.4622,8121.0
2018-12-17 10:35:00,202.75,202.86,202.34,202.78,20977.0,155.4545,155.5388,155.1401,155.4775,20977.0
2018-12-17 10:40:00,202.78,203.87,202.76,203.87,13331.0,155.4775,156.3132,155.4622,156.3132,13331.0
2018-12-17 10:45:00,203.95,204.08,203.91,203.99,17204.0,156.3746,156.4742,156.3439,156.4052,17204.0
2018-12-17 10:50:00,203.91,203.92,203.55,203.65,9798.0,156.3439,156.3516,156.0679,156.1445,9798.0
2018-12-17 10:55:00,203.49,203.78,203.48,203.69,30866.0,156.0219,156.2442,156.0142,156.1752,30866.0
2018-12-17 11:00:00,203.82,203.82,203.58,203.71,4842.0,156.2749,156.2749,156.0909,156.1905,4842.0
2018-12-17 11:05:00,203.75,203.84,203.46,203.46,3829.0,156.2212,156.2902,155.9989,155.9989,3829.0
2018-12-17 11:10:00,203.45,203.59,203.4,203.44,36009.0,155.9912,156.0985,155.9529,155.9835,36009.0
2018-12-17 11:15:00,203.44,203.49,203.07,203.14,38413.0,155.9835,156.0219,155.6998,155.7535,38413.0
2018-12-17 11:20:00,203.19,203.24,202.96,203.02,16060.0,155.7918,155.8302,155.6155,155.6615,16060.0
2018-12-17 11:25:00,203.0,203.07,202.82,202.9,11363.0,155.6462,155.6998,155.5082,155.5695,11363.0
2018-12-17 11:30:00,202.86,202.92,202.75,202.91,6917.0,155.5388,155.5848,155.4545,155.5772,6917.0
2018-12-17 11:35:00,202.86,203.32,202.86,203.1,14517.0,155.5388,155.8915,155.5388,155.7228,14517.0
2018-12-17 11:40:00,203.26,203.49,203.09,203.45,15100.0,155.8455,156.0219,155.7152,155.9912,15100.0
2018-12-17 11:45:00,203.37,203.66,203.27,203.46,39152.0,155.9299,156.1522,155.8532,155.9989,39152.0
2018-12-17 11:50:00,203.43,203.43,202.95,202.95,2600.0,155.9759,155.9759,155.6078,155.6078,2600.0
2018-12-17 11:55:00,203.0,203.2,202.99,203.18,8630.0,155.6462,155.7995,155.6385,155.7842,8630.0
2018-12-17 12:00:00,203.2,203.2,202.96,202.96,4792.0,155.7995,155.7995,155.6155,155.6155,4792.0
2018-12-17 12:05:00,203.04,203.05,202.7,202.7,2729.0,155.6768,155.6845,155.4162,155.4162,2729.0
2018-12-17 12:10:00,202.62,202.69,202.58,202.61,10823.0,155.3548,155.4085,155.3241,155.3471,10823.0
2018-12-17 12:15:00,202.62,202.67,202.35,202.35,9400.0,155.3548,155.3931,155.1478,155.1478,9400.0
2018-12-17 12:20:00,202.29,202.85,202.12,202.27,43408.0,155.1018,155.5312,154.9714,155.0865,43408.0
2018-12-17 12:25:00,202.27,202.33,202.12,202.18,4818.0,155.0865,155.1325,154.9714,155.0175,4818.0
2018-12-17 12:30:00,202.14,202.14,201.61,201.62,3395.0,154.9868,154.9868,154.5804,154.5881,3395.0
2018-12-17 12:35:00,201.82,201.84,201.37,201.55,5029.0,154.7414,154.7568,154.3964,154.5344,5029.0
2018-12-17 12:40:00,201.42,201.6,200.97,200.98,6491.0,154.4347,154.5727,154.0897,154.0974,6491.0
2018-12-17 12:45:00,201.11,201.24,200.97,201.06,5149.0,154.197,154.2967,154.0897,154.1587,5149.0
2018-12-17 12:50:00,201.02,201.04,200.3,200.4,21105.0,154.128,154.1434,153.576,153.6527,21105.0
2018-12-17 12:55:00,200.23,200.23,199.75,199.89,10851.0,153.5223,153.5223,153.1543,153.2616,10851.0
2018-12-17 13:00:00,199.86,200.24,199.8,200.2,5390.0,153.2386,153.53,153.1926,153.4993,5390.0
2018-12-17 13:05:00,200.21,200.39,200.11,200.35,3900.0,153.507,153.645,153.4303,153.6143,3900.0
2018-12-17 13:10:00,200.35,200.72,200.22,200.53,16314.0,153.6143,153.898,153.5147,153.7523,16314.0
2018-12-17 13:15:00,200.49,201.09,200.49,201.09,14096.0,153.7217,154.1817,153.7217,154.1817,14096.0
2018-12-17 13:20:00,201.14,201.59,200.98,201.52,10705.0,154.2201,154.5651,154.0974,154.5114,10705.0
2018-12-17 13:25:00,201.5,201.96,201.49,201.6,20393.0,154.4961,154.8488,154.4884,154.5727,20393.0
2018-12-17 13:30:00,201.61,201.72,201.49,201.63,12782.0,154.5804,154.6648,154.4884,154.5957,12782.0
2018-12-17 13:35:00,201.59,201.73,201.52,201.71,17774.0,154.5651,154.6724,154.5114,154.6571,17774.0
2018-12-17 13:40:00,201.76,201.84,201.57,201.57,7547.0,154.6954,154.7568,154.5497,154.5497,7547.0
2018-12-17 13:45:00,201.56,201.83,201.54,201.8,6033.0,154.5421,154.7491,154.5267,154.7261,6033.0
2018-12-17 13:50:00,201.75,202.0,201.75,202.0,4400.0,154.6878,154.8794,154.6878,154.8794,4400.0
2018-12-17 13:55:00,202.03,202.3,201.95,201.95,14111.0,154.9024,155.1095,154.8411,154.8411,14111.0
2018-12-17 14:00:00,201.95,201.95,201.22,201.26,2384.0,154.8411,154.8411,154.2814,154.3121,2384.0
2018-12-17 14:05:00,201.31,201.32,200.63,200.63,2522.0,154.3504,154.3581,153.829,153.829,2522.0
2018-12-17 14:10:00,200.78,200.82,200.34,200.53,40169.0,153.944,153.9747,153.6067,153.7523,40169.0
2018-12-17 14:15:00,200.43,201.0,200.39,200.7,6109.0,153.6757,154.1127,153.645,153.8827,6109.0
2018-12-17 14:20:00,200.67,200.91,200.57,200.91,2900.0,153.8597,154.0437,153.783,154.0437,2900.0
2018-12-17 14:25:00,200.81,201.21,200.75,201.08,4100.0,153.967,154.2737,153.921,154.174,4100.0
2018-12-17 14:30:00,201.04,201.12,200.86,200.86,2600.0,154.1434,154.2047,154.0054,154.0054,2600.0
2018-12-17 14:35:00,200.78,201.29,200.78,201.29,3718.0,153.944,154.3351,153.944,154.3351,3718.0
2018-12-17 14:40:00,201.39,201.7,201.31,201.55,5587.0,154.4117,154.6494,154.3504,154.5344,5587.0
2018-12-17 14:45:00,201.54,201.83,201.54,201.61,2838.0,154.5267,154.7491,154.5267,154.5804,2838.0
2018-12-17 14:50:00,201.66,201.69,201.5,201.53,12301.0,154.6188,154.6418,154.4961,154.5191,12301.0
2018-12-17 14:55:00,201.54,201.76,201.5,201.63,20176.0,154.5267,154.6954,154.4961,154.5957,20176.0
2018-12-17 15:00:00,201.62,201.7,201.54,201.57,2900.0,154.5881,154.6494,154.5267,154.5497,2900.0
2018-12-17 15:05:00,201.61,201.71,201.5,201.5,9838.0,154.5804,154.6571,154.4961,154.4961,9838.0
2018-12-17 15:10:00,201.5,202.07,201.47,201.47,15073.0,154.4961,154.9331,154.4731,154.4731,15073.0
2018-12-17 15:15:00,201.52,201.67,201.35,201.51,8711.0,154.5114,154.6264,154.3811,154.5037,8711.0
2018-12-17 15:20:00,201.45,201.69,201.44,201.53,22578.0,154.4577,154.6418,154.4501,154.5191,22578.0
2018-12-17 15:25:00,201.51,201.76,201.48,201.7,24221.0,154.5037,154.6954,154.4807,154.6494,24221.0
2018-12-17 15:30:00,201.75,201.78,201.57,201.68,39347.0,154.6878,154.7108,154.5497,154.6341,39347.0
2018-12-17 15:35:00,201.67,201.71,200.53,200.61,18894.0,154.6264,154.6571,153.7523,153.8137,18894.0
2018-12-17 15:40:00,200.58,200.59,199.91,200.02,10379.0,153.7907,153.7984,153.277,153.3613,10379.0
2018-12-17 15:45:00,199.94,200.34,199.16,199.35,25095.0,153.3,153.6067,152.7019,152.8476,25095.0
2018-12-17 15:50:00,199.42,200.05,199.36,199.73,23342.0,152.9013,153.3843,152.8553,153.139,23342.0
2018-12-17 15:55:00,199.74,200.16,199.37,199.6,73262.0,153.1466,153.4687,152.8629,153.0393,73262.0
2018-12-18 09:30:00,200.65,202.95,200.65,201.78,25999.0,153.8444,155.6078,153.8444,154.7108,25999.0
2018-12-18 09:35:00,201.97,203.45,201.97,203.45,10858.0,154.8564,155.9912,154.8564,155.9912,10858.0
2018-12-18 09:40:00,203.03,203.35,202.85,203.06,40863.0,155.6692,155.9145,155.5312,155.6922,40863.0
2018-12-18 09:45:00,202.91,203.36,202.77,203.21,8219.0,155.5772,155.9222,155.4698,155.8072,8219.0
2018-12-18 09:50:00,203.08,203.08,202.66,202.78,9849.0,155.7075,155.7075,155.3855,155.4775,9849.0
2018-12-18 09:55:00,202.8,202.9,202.45,202.6,7579.0,155.4928,155.5695,155.2245,155.3395,7579.0
2018-12-18 10:00:00,202.72,203.14,202.64,202.71,4979.0,155.4315,155.7535,155.3701,155.4238,4979.0
2018-12-18 10:05:00,202.45,202.52,202.0,202.43,5418.0,155.2245,155.2781,154.8794,155.2091,5418.0
2018-12-18 10:10:00,202.71,202.9,202.25,202.9,5960.0,155.4238,155.5695,155.0711,155.5695,5960.0
2018-12-18 10:15:00,202.76,202.92,202.47,202.7,6539.0,155.4622,155.5848,155.2398,155.4162,6539.0
2018-12-18 10:20:00,202.64,202.86,202.24,202.86,6610.0,155.3701,155.5388,155.0635,155.5388,6610.0
2018-12-18 10:25:00,202.79,203.42,202.79,203.32,8656.0,155.4852,155.9682,155.4852,155.8915,8656.0
2018-12-18 10:30:00,203.24,203.24,202.74,202.96,9352.0,155.8302,155.8302,155.4468,155.6155,9352.0
2018-12-18 10:35:00,202.94,203.13,202.69,203.0,8610.0,155.6002,155.7458,155.4085,155.6462,8610.0
2018-12-18 10:40:00,202.95,203.25,202.85,202.85,16209.0,155.6078,155.8379,155.5312,155.5312,16209.0
2018-12-18 10:45:00,202.82,203.05,202.77,202.99,12433.0,155.5082,155.6845,155.4698,155.6385,12433.0
2018-12-18 10:50:00,203.05,203.2,202.91,202.99,4895.0,155.6845,155.7995,155.5772,155.6385,4895.0
2018-12-18 10:55:00,202.91,203.35,202.88,203.24,12660.0,155.5772,155.9145,155.5542,155.8302,12660.0
2018-12-18 11:00:00,203.28,203.5,203.14,203.44,9289.0,155.8609,156.0295,155.7535,155.9835,9289.0
2018-12-18 11:05:00,203.42,203.53,203.1,203.13,10207.0,155.9682,156.0525,155.7228,155.7458,10207.0
2018-12-18 11:10:00,203.22,203.47,203.16,203.41,6900.0,155.8148,156.0065,155.7688,155.9605,6900.0
2018-12-18 11:15:00,203.52,203.78,203.28,203.65,21903.0,156.0449,156.2442,155.8609,156.1445,21903.0
2018-12-18 11:20:00,203.58,203.58,203.17,203.17,4058.0,156.0909,156.0909,155.7765,155.7765,4058.0
2018-12-18 11:25:00,203.26,203.6,203.02,203.58,14595.0,155.8455,156.1062,155.6615,156.0909,14595.0
2018-12-18 11:30:00,203.6,203.81,203.23,203.28,4950.0,156.1062,156.2672,155.8225,155.8609,4950.0
2018-12-18 11:35:00,203.28,203.55,203.15,203.39,42286.0,155.8609,156.0679,155.7612,155.9452,42286.0
2018-12-18 11:40:00,203.47,203.73,203.42,203.65,10473.0,156.0065,156.2059,155.9682,156.1445,10473.0
2018-12-18 11:45:00,203.66,204.0,203.65,203.84,8216.0,156.1522,156.4129,156.1445,156.2902,8216.0
2018-12-18 11:50:00,203.81,203.9,203.55,203.55,4404.0,156.2672,156.3362,156.0679,156.0679,4404.0
2018-12-18 11:55:00,203.63,203.76,203.3,203.3,8217.0,156.1292,156.2289,155.8762,155.8762,8217.0
2018-12-18 12:00:00,203.4,203.49,203.22,203.3,4401.0,155.9529,156.0219,155.8148,155.8762,4401.0
2018-12-18 12:05:00,203.38,203.66,203.37,203.63,4900.0,155.9375,156.1522,155.9299,156.1292,4900.0
2018-12-18 12:10:00,203.65,203.73,203.35,203.5,5281.0,156.1445,156.2059,155.9145,156.0295,5281.0
2018-12-18 12:15:00,203.51,203.85,203.44,203.81,8166.0,156.0372,156.2979,155.9835,156.2672,8166.0
2018-12-18 12:20:00,203.86,204.04,203.86,203.95,4900.0,156.3056,156.4436,156.3056,156.3746,4900.0
2018-12-18 12:25:00,204.01,204.07,203.78,204.06,6735.0,156.4206,156.4666,156.2442,156.4589,6735.0
2018-12-18 12:30:00,204.02,204.32,203.86,203.86,14112.0,156.4282,156.6583,156.3056,156.3056,14112.0
2018-12-18 12:35:00,203.99,204.14,203.88,204.11,4888.0,156.4052,156.5202,156.3209,156.4972,4888.0
2018-12-18 12:40:00,204.09,204.36,204.04,204.04,5525.0,156.4819,156.6889,156.4436,156.4436,5525.0
2018-12-18 12:45:00,203.97,204.2,203.91,204.15,4840.0,156.3899,156.5662,156.3439,156.5279,4840.0
2018-12-18 12:50:00,204.18,204.76,204.14,204.76,35992.0,156.5509,156.9956,156.5202,156.9956,35992.0
2018-12-18 12:55:00,204.86,204.88,204.13,204.47,9636.0,157.0723,157.0876,156.5126,156.7733,9636.0
2018-12-18 13:00:00,204.3,204.34,204.08,204.24,3587.0,156.6429,156.6736,156.4742,156.5969,3587.0
2018-12-18 13:05:00,204.28,204.32,204.01,204.04,4400.0,156.6276,156.6583,156.4206,156.4436,4400.0
2018-12-18 13:10:00,204.03,204.22,203.91,203.99,4770.0,156.4359,156.5816,156.3439,156.4052,4770.0
2018-12-18 13:15:00,203.88,204.18,203.83,204.03,13982.0,156.3209,156.5509,156.2826,156.4359,13982.0
2018-12-18 13:20:00,204.03,204.33,203.99,204.31,6209.0,156.4359,156.6659,156.4052,156.6506,6209.0
2018-12-18 13:25:00,204.23,204.41,204.09,204.39,6200.0,156.5892,156.7273,156.4819,156.7119,6200.0
2018-12-18 13:30:00,204.41,204.42,203.93,204.01,9005.0,156.7273,156.7349,156.3592,156.4206,9005.0
2018-12-18 13:35:00,204.05,204.25,204.02,204.25,15277.0,156.4512,156.6046,156.4282,156.6046,15277.0
2018-12-18 13:40:00,204.24,204.66,204.24,204.62,5737.0,156.5969,156.9189,156.5969,156.8883,5737.0
2018-12-18 13:45:00,204.63,204.99,204.58,204.92,20161.0,156.8959,157.172,156.8576,157.1183,20161.0
2018-12-18 13:50:00,204.84,204.95,204.66,204.88,7597.0,157.057,157.1413,156.9189,157.0876,7597.0
2018-12-18 13:55:00,204.73,204.92,204.55,204.88,7301.0,156.9726,157.1183,156.8346,157.0876,7301.0
2018-12-18 14:00:00,204.87,205.0,204.62,204.72,14752.0,157.08,157.1796,156.8883,156.9649,14752.0
2018-12-18 14:05:00,204.7,205.0,204.65,204.98,18305.0,156.9496,157.1796,156.9113,157.1643,18305.0
2018-12-18 14:10:00,205.0,205.05,204.8,205.03,15479.0,157.1796,157.218,157.0263,157.2026,15479.0
2018-12-18 14:15:00,205.05,205.09,204.8,204.87,9206.0,157.218,157.2486,157.0263,157.08,9206.0
2018-12-18 14:20:00,204.97,205.16,204.78,204.86,14000.0,157.1566,157.3023,157.0109,157.0723,14000.0
2018-12-18 14:25:00,204.86,205.03,204.72,204.75,14078.0,157.0723,157.2026,156.9649,156.9879,14078.0
2018-12-18 14:30:00,204.82,204.86,204.1,204.1,10591.0,157.0416,157.0723,156.4896,156.4896,10591.0
2018-12-18 14:35:00,203.94,204.33,203.94,204.27,38616.0,156.3669,156.6659,156.3669,156.6199,38616.0
2018-12-18 14:40:00,204.33,204.42,203.73,203.73,11858.0,156.6659,156.7349,156.2059,156.2059,11858.0
2018-12-18 14:45:00,203.8,204.08,203.8,203.96,11110.0,156.2596,156.4742,156.2596,156.3822,11110.0
2018-12-18 14:50:00,204.01,204.14,203.89,204.06,19326.0,156.4206,156.5202,156.3286,156.4589,19326.0
2018-12-18 14:55:00,204.09,204.15,201.84,203.54,49752.0,156.4819,156.5279,154.7568,156.0602,49752.0
2018-12-18 15:00:00,203.54,204.04,203.32,203.88,20508.0,156.0602,156.4436,155.8915,156.3209,20508.0
2018-12-18 15:05:00,203.95,204.06,203.36,203.52,12261.0,156.3746,156.4589,155.9222,156.0449,12261.0
2018-12-18 15:10:00,203.52,204.22,203.51,204.16,13324.0,156.0449,156.5816,156.0372,156.5356,13324.0
2018-12-18 15:15:00,204.16,204.41,204.06,204.13,15469.0,156.5356,156.7273,156.4589,156.5126,15469.0
2018-12-18 15:20:00,204.07,204.07,203.85,203.97,15966.0,156.4666,156.4666,156.2979,156.3899,15966.0
2018-12-18 15:25:00,203.97,204.03,203.78,204.02,35298.0,156.3899,156.4359,156.2442,156.4282,35298.0
2018-12-18 15:30:00,204.09,204.78,204.09,204.53,17570.0,156.4819,157.0109,156.4819,156.8193,17570.0
2018-12-18 15:35:00,204.54,204.6,203.94,203.96,17526.0,156.8269,156.8729,156.3669,156.3822,17526.0
2018-12-18 15:40:00,203.94,204.59,203.94,204.51,21383.0,156.3669,156.8653,156.3669,156.8039,21383.0
2018-12-18 15:45:00,204.5,205.14,204.42,205.07,38096.0,156.7963,157.287,156.7349,157.2333,38096.0
2018-12-18 15:50:00,205.04,205.12,204.55,204.73,53821.0,157.2103,157.2716,156.8346,156.9726,53821.0
2018-12-18 15:55:00,204.73,204.78,204.09,204.17,68976.0,156.9726,157.0109,156.4819,156.5432,68976.0
2018-12-19 09:30:00,203.86,204.01,202.7,203.49,18076.0,156.3056,156.4206,155.4162,156.0219,18076.0
2018-12-19 09:35:00,203.14,203.85,203.14,203.55,2433.0,155.7535,156.2979,155.7535,156.0679,2433.0
2018-12-19 09:40:00,203.55,203.7,202.76,203.16,10102.0,156.0679,156.1829,155.4622,155.7688,10102.0
2018-12-19 09:45:00,203.16,203.55,202.95,203.17,6200.0,155.7688,156.0679,155.6078,155.7765,6200.0
2018-12-19 09:50:00,202.96,203.22,202.83,203.22,8800.0,155.6155,155.8148,155.5158,155.8148,8800.0
2018-12-19 09:55:00,203.21,203.75,203.21,203.75,8303.0,155.8072,156.2212,155.8072,156.2212,8303.0
2018-12-19 10:00:00,203.76,204.34,203.75,204.18,11094.0,156.2289,156.6736,156.2212,156.5509,11094.0
2018-12-19 10:05:00,204.17,204.28,203.65,203.96,5647.0,156.5432,156.6276,156.1445,156.3822,5647.0
2018-12-19 10:10:00,203.83,203.9,203.54,203.88,3700.0,156.2826,156.3362,156.0602,156.3209,3700.0
2018-12-19 10:15:00,203.66,204.08,203.55,203.95,5200.0,156.1522,156.4742,156.0679,156.3746,5200.0
2018-12-19 10:20:00,203.94,204.33,203.44,203.45,6305.0,156.3669,156.6659,155.9835,155.9912,6305.0
2018-12-19 10:25:00,203.5,204.31,203.45,204.31,3020.0,156.0295,156.6506,155.9912,156.6506,3020.0
2018-12-19 10:30:00,204.19,204.27,203.88,204.17,6570.0,156.5586,156.6199,156.3209,156.5432,6570.0
2018-12-19 10:35:00,204.14,204.46,204.12,204.37,4200.0,156.5202,156.7656,156.5049,156.6966,4200.0
2018-12-19 10:40:00,204.35,204.53,204.15,204.41,2700.0,156.6813,156.8193,156.5279,156.7273,2700.0
2018-12-19 10:45:00,204.4,204.4,204.01,204.22,5204.0,156.7196,156.7196,156.4206,156.5816,5204.0
2018-12-19 10:50:00,204.26,204.49,204.11,204.35,5586.0,156.6122,156.7886,156.4972,156.6813,5586.0
2018-12-19 10:55:00,204.26,204.66,204.19,204.65,5341.0,156.6122,156.9189,156.5586,156.9113,5341.0
2018-12-19 11:00:00,204.69,204.8,204.28,204.61,7303.0,156.9419,157.0263,156.6276,156.8806,7303.0
2018-12-19 11:05:00,204.47,204.81,204.47,204.8,14471.0,156.7733,157.034,156.7733,157.0263,14471.0
2018-12-19 11:10:00,204.8,205.2,204.76,204.96,13067.0,157.0263,157.333,156.9956,157.149,13067.0
2018-12-19 11:15:00,204.99,204.99,204.4,204.7,11799.0,157.172,157.172,156.7196,156.9496,11799.0
2018-12-19 11:20:00,204.71,204.72,204.42,204.53,13754.0,156.9573,156.9649,156.7349,156.8193,13754.0
2018-12-19 11:25:00,204.44,205.33,204.44,205.17,18919.0,156.7503,157.4326,156.7503,157.31,18919.0
2018-12-19 11:30:00,205.16,205.16,204.37,204.46,13158.0,157.3023,157.3023,156.6966,156.7656,13158.0
2018-12-19 11:35:00,204.47,204.69,204.29,204.38,4703.0,156.7733,156.9419,156.6353,156.7043,4703.0
2018-12-19 11:40:00,204.3,204.45,204.15,204.3,10650.0,156.6429,156.7579,156.5279,156.6429,10650.0
2018-12-19 11:45:00,204.26,204.38,203.94,204.18,9797.0,156.6122,156.7043,156.3669,156.5509,9797.0
2018-12-19 11:50:00,204.24,204.54,204.2,204.52,5582.0,156.5969,156.8269,156.5662,156.8116,5582.0
2018-12-19 11:55:00,204.39,204.56,204.22,204.41,4472.0,156.7119,156.8423,156.5816,156.7273,4472.0
2018-12-19 12:00:00,204.57,204.67,204.4,204.62,3000.0,156.8499,156.9266,156.7196,156.8883,3000.0
2018-12-19 12:05:00,204.6,204.73,204.44,204.56,4647.0,156.8729,156.9726,156.7503,156.8423,4647.0
2018-12-19 12:10:00,204.62,205.01,204.62,204.94,6994.0,156.8883,157.1873,156.8883,157.1336,6994.0
2018-12-19 12:15:00,204.97,204.99,204.49,204.69,5202.0,157.1566,157.172,156.7886,156.9419,5202.0
2018-12-19 12:20:00,204.67,204.94,204.57,204.94,9930.0,156.9266,157.1336,156.8499,157.1336,9930.0
2018-12-19 12:25:00,204.82,205.06,204.82,204.94,3701.0,157.0416,157.2256,157.0416,157.1336,3701.0
2018-12-19 12:30:00,204.86,205.01,204.83,205.01,5510.0,157.0723,157.1873,157.0493,157.1873,5510.0
2018-12-19 12:35:00,205.06,205.1,204.66,204.66,6801.0,157.2256,157.2563,156.9189,156.9189,6801.0
2018-12-19 12:40:00,204.7,204.9,204.6,204.6,13598.0,156.9496,157.103,156.8729,156.8729,13598.0
2018-12-19 12:45:00,204.57,204.66,204.35,204.38,6200.0,156.8499,156.9189,156.6813,156.7043,6200.0
2018-12-19 12:50:00,204.38,204.38,204.04,204.14,8600.0,156.7043,156.7043,156.4436,156.5202,8600.0
2018-12-19 12:55:00,204.17,204.48,204.14,204.48,6500.0,156.5432,156.7809,156.5202,156.7809,6500.0
2018-12-19 13:00:00,204.38,204.47,203.81,203.92,7086.0,156.7043,156.7733,156.2672,156.3516,7086.0
2018-12-19 13:05:00,203.97,204.08,203.88,204.0,6186.0,156.3899,156.4742,156.3209,156.4129,6186.0
2018-12-19 13:10:00,203.9,204.11,203.89,203.92,5825.0,156.3362,156.4972,156.3286,156.3516,5825.0
2018-12-19 13:15:00,203.88,203.89,203.7,203.76,3500.0,156.3209,156.3286,156.1829,156.2289,3500.0
2018-12-19 13:20:00,203.87,204.05,203.73,204.01,7194.0,156.3132,156.4512,156.2059,156.4206,7194.0
2018-12-19 13:25:00,204.03,204.13,203.93,204.09,4400.0,156.4359,156.5126,156.3592,156.4819,4400.0
2018-12-19 13:30:00,204.09,204.21,203.93,204.21,4498.0,156.4819,156.5739,156.3592,156.5739,4498.0
2018-12-19 13:35:00,204.11,204.33,204.1,204.24,5100.0,156.4972,156.6659,156.4896,156.5969,5100.0
2018-12-19 13:40:00,204.21,204.35,204.15,204.3,5182.0,156.5739,156.6813,156.5279,156.6429,5182.0
2018-12-19 13:45:00,204.22,204.4,204.22,204.39,7749.0,156.5816,156.7196,156.5816,156.7119,7749.0
2018-12-19 13:50:00,204.43,204.48,204.03,204.19,14176.0,156.7426,156.7809,156.4359,156.5586,14176.0
2018-12-19 13:55:00,204.22,205.02,204.09,205.02,44630.0,156.5816,157.195,156.4819,157.195,44630.0
2018-12-19 14:00:00,204.78,205.61,203.41,203.75,26055.0,157.0109,157.6473,155.9605,156.2212,26055.0
2018-12-19 14:05:00,204.23,204.53,203.72,203.88,10303.0,156.5892,156.8193,156.1982,156.3209,10303.0
2018-12-19 14:10:00,204.09,204.59,203.78,204.55,8370.0,156.4819,156.8653,156.2442,156.8346,8370.0
2018-12-19 14:15:00,204.48,205.24,204.29,205.03,9700.0,156.7809,157.3636,156.6353,157.2026,9700.0
2018-12-19 14:20:00,205.02,205.34,204.65,204.91,7667.0,157.195,157.4403,156.9113,157.1106,7667.0
2018-12-19 14:25:00,204.96,205.04,204.67,204.91,7140.0,157.149,157.2103,156.9266,157.1106,7140.0
2018-12-19 14:30:00,204.92,205.32,204.51,205.08,11391.0,157.1183,157.425,156.8039,157.241,11391.0
2018-12-19 14:35:00,204.91,205.32,204.79,205.14,5724.0,157.1106,157.425,157.0186,157.287,5724.0
2018-12-19 14:40:00,205.08,205.27,204.33,204.34,10106.0,157.241,157.3866,156.6659,156.6736,10106.0
2018-12-19 14:45:00,204.31,204.87,204.3,204.87,10309.0,156.6506,157.08,156.6429,157.08,10309.0
2018-12-19 14:50:00,204.84,204.89,204.21,204.68,14400.0,157.057,157.0953,156.5739,156.9343,14400.0
2018-12-19 14:55:00,204.6,204.65,203.95,203.97,10822.0,156.8729,156.9113,156.3746,156.3899,10822.0
2018-12-19 15:00:00,203.7,203.81,203.08,203.14,8000.0,156.1829,156.2672,155.7075,155.7535,8000.0
2018-12-19 15:05:00,203.08,203.63,202.25,203.41,17536.0,155.7075,156.1292,155.0711,155.9605,17536.0
2018-12-19 15:10:00,203.21,203.88,202.95,203.84,12507.0,155.8072,156.3209,155.6078,156.2902,12507.0
2018-12-19 15:15:00,203.84,203.88,202.94,203.27,12635.0,156.2902,156.3209,155.6002,155.8532,12635.0
2018-12-19 15:20:00,203.33,204.03,203.02,204.03,16250.0,155.8992,156.4359,155.6615,156.4359,16250.0
2018-12-19 15:25:00,203.93,204.08,203.18,203.22,10848.0,156.3592,156.4742,155.7842,155.8148,10848.0
2018-12-19 15:30:00,203.28,204.24,203.26,204.21,22075.0,155.8609,156.5969,155.8455,156.5739,22075.0
2018-12-19 15:35:00,204.16,204.17,203.81,203.9,13248.0,156.5356,156.5432,156.2672,156.3362,13248.0
2018-12-19 15:40:00,203.86,203.86,203.28,203.72,17219.0,156.3056,156.3056,155.8609,156.1982,17219.0
2018-12-19 15:45:00,203.71,203.98,203.5,203.89,21810.0,156.1905,156.3976,156.0295,156.3286,21810.0
2018-12-19 15:50:00,203.92,203.99,203.29,203.29,34320.0,156.3516,156.4052,155.8685,155.8685,34320.0
2018-12-19 15:55:00,203.42,203.63,203.11,203.24,58348.0,155.9682,156.1292,155.7305,155.8302,58348.0
2018-12-20 09:30:00,202.65,203.86,202.65,203.33,9660.0,155.3778,156.3056,155.3778,155.8992,9660.0
2018-12-20 09:35:00,203.19,203.19,202.36,202.62,5276.0,155.7918,155.7918,155.1555,155.3548,5276.0
2018-12-20 09:40:00,202.57,202.57,202.06,202.34,1100.0,155.3165,155.3165,154.9254,155.1401,1100.0
2018-12-20 09:45:00,202.51,202.51,201.63,201.66,2600.0,155.2705,155.2705,154.5957,154.6188,2600.0
2018-12-20 09:50:00,201.9,202.48,201.88,202.48,4186.0,154.8028,155.2475,154.7874,155.2475,4186.0
2018-12-20 09:55:00,202.64,203.18,202.37,203.06,11257.0,155.3701,155.7842,155.1631,155.6922,11257.0
2018-12-20 10:00:00,203.1,203.19,202.86,203.19,9677.0,155.7228,155.7918,155.5388,155.7918,9677.0
2018-12-20 10:05:00,203.15,204.04,203.11,203.59,14072.0,155.7612,156.4436,155.7305,156.0985,14072.0
2018-12-20 10:10:00,203.5,203.5,203.04,203.48,10395.0,156.0295,156.0295,155.6768,156.0142,10395.0
2018-12-20 10:15:00,203.51,203.6,203.33,203.36,3408.0,156.0372,156.1062,155.8992,155.9222,3408.0
2018-12-20 10:20:00,203.27,203.67,203.19,203.56,7247.0,155.8532,156.1599,155.7918,156.0755,7247.0
2018-12-20 10:25:00,203.53,203.73,203.34,203.44,12171.0,156.0525,156.2059,155.9069,155.9835,12171.0
2018-12-20 10:30:00,203.56,203.98,203.56,203.81,6304.0,156.0755,156.3976,156.0755,156.2672,6304.0
2018-12-20 10:35:00,203.87,204.53,203.87,204.33,5356.0,156.3132,156.8193,156.3132,156.6659,5356.0
2018-12-20 10:40:00,204.2,204.4,204.08,204.28,5771.0,156.5662,156.7196,156.4742,156.6276,5771.0
2018-12-20 10:45:00,204.31,204.32,203.77,203.77,5799.0,156.6506,156.6583,156.2366,156.2366,5799.0
2018-12-20 10:50:00,203.77,204.02,203.71,203.85,8119.0,156.2366,156.4282,156.1905,156.2979,8119.0
2018-12-20 10:55:00,203.88,204.28,203.68,204.15,10279.0,156.3209,156.6276,156.1675,156.5279,10279.0
2018-12-20 11:00:00,204.11,204.64,204.1,204.55,10581.0,156.4972,156.9036,156.4896,156.8346,10581.0
2018-12-20 11:05:00,204.56,204.87,204.48,204.83,11963.0,156.8423,157.08,156.7809,157.0493,11963.0
2018-12-20 11:10:00,204.83,205.15,204.82,205.08,9402.0,157.0493,157.2946,157.0416,157.241,9402.0
2018-12-20 11:15:00,205.07,205.16,204.63,204.74,11392.0,157.2333,157.3023,156.8959,156.9803,11392.0
2018-12-20 11:20:00,204.8,204.93,204.47,204.55,4480.0,157.0263,157.126,156.7733,156.8346,4480.0
2018-12-20 11:25:00,204.39,204.4,204.13,204.3,13181.0,156.7119,156.7196,156.5126,156.6429,13181.0
2018-12-20 11:30:00,204.22,204.22,203.68,203.74,6040.0,156.5816,156.5816,156.1675,156.2135,6040.0
2018-12-20 11:35:00,203.69,203.83,203.51,203.75,10143.0,156.1752,156.2826,156.0372,156.2212,10143.0
2018-12-20 11:40:00,203.85,204.17,203.85,204.1,6810.0,156.2979,156.5432,156.2979,156.4896,6810.0
2018-12-20 11:45:00,204.14,204.28,203.91,204.0,4800.0,156.5202,156.6276,156.3439,156.4129,4800.0
2018-12-20 11:50:00,204.02,204.1,203.5,203.95,56967.0,156.4282,156.4896,156.0295,156.3746,56967.0
2018-12-20 11:55:00,204.02,204.53,203.55,203.81,11705.0,156.4282,156.8193,156.0679,156.2672,11705.0
2018-12-20 12:00:00,203.83,203.85,203.38,203.62,5508.0,156.2826,156.2979,155.9375,156.1215,5508.0
2018-12-20 12:05:00,203.6,203.89,203.47,203.83,14301.0,156.1062,156.3286,156.0065,156.2826,14301.0
2018-12-20 12:10:00,203.78,203.91,203.64,203.79,8619.0,156.2442,156.3439,156.1369,156.2519,8619.0
2018-12-20 12:15:00,203.72,204.02,203.68,204.02,6847.0,156.1982,156.4282,156.1675,156.4282,6847.0
2018-12-20 12:20:00,203.98,204.01,203.76,203.89,9300.0,156.3976,156.4206,156.2289,156.3286,9300.0
2018-12-20 12:25:00,203.91,204.21,203.82,204.21,9870.0,156.3439,156.5739,156.2749,156.5739,9870.0
2018-12-20 12:30:00,204.2,204.33,204.07,204.24,8307.0,156.5662,156.6659,156.4666,156.5969,8307.0
2018-12-20 12:35:00,204.15,204.18,203.88,203.88,2000.0,156.5279,156.5509,156.3209,156.3209,2000.0
2018-12-20 12:40:00,203.79,203.94,203.64,203.66,8980.0,156.2519,156.3669,156.1369,156.1522,8980.0
2018-12-20 12:45:00,203.64,203.8,203.6,203.8,6858.0,156.1369,156.2596,156.1062,156.2596,6858.0
2018-12-20 12:50:00,203.86,203.93,203.65,203.79,4039.0,156.3056,156.3592,156.1445,156.2519,4039.0
2018-12-20 12:55:00,203.72,203.97,203.58,203.91,7288.0,156.1982,156.3899,156.0909,156.3439,7288.0
2018-12-20 13:00:00,203.95,203.95,203.62,203.8,5965.0,156.3746,156.3746,156.1215,156.2596,5965.0
2018-12-20 13:05:00,203.85,204.01,203.71,203.83,6585.0,156.2979,156.4206,156.1905,156.2826,6585.0
2018-12-20 13:10:00,203.79,204.02,203.78,204.0,4900.0,156.2519,156.4282,156.2442,156.4129,4900.0
2018-12-20 13:15:00,203.98,204.1,203.76,203.87,5150.0,156.3976,156.4896,156.2289,156.3132,5150.0
2018-12-20 13:20:00,203.82,203.95,203.29,203.43,4504.0,156.2749,156.3746,155.8685,155.9759,4504.0
2018-12-20 13:25:00,203.46,203.55,203.35,203.41,3648.0,155.9989,156.0679,155.9145,155.9605,3648.0
2018-12-20 13:30:00,203.45,203.47,203.12,203.24,3942.0,155.9912,156.0065,155.7382,155.8302,3942.0
2018-12-20 13:35:00,203.2,203.41,203.12,203.38,9188.0,155.7995,155.9605,155.7382,155.9375,9188.0
2018-12-20 13:40:00,203.22,203.22,202.83,203.03,8440.0,155.8148,155.8148,155.5158,155.6692,8440.0
2018-12-20 13:45:00,203.03,203.19,202.88,203.1,9958.0,155.6692,155.7918,155.5542,155.7228,9958.0
2018-12-20 13:50:00,203.03,203.09,202.67,202.67,4281.0,155.6692,155.7152,155.3931,155.3931,4281.0
2018-12-20 13:55:00,202.57,202.62,202.36,202.43,9971.0,155.3165,155.3548,155.1555,155.2091,9971.0
2018-12-20 14:00:00,202.48,202.57,201.73,201.88,9560.0,155.2475,155.3165,154.6724,154.7874,9560.0
2018-12-20 14:05:00,201.75,202.06,201.75,201.87,21110.0,154.6878,154.9254,154.6878,154.7798,21110.0
2018-12-20 14:10:00,201.85,201.85,201.26,201.49,21273.0,154.7644,154.7644,154.3121,154.4884,21273.0
2018-12-20 14:15:00,201.41,201.56,201.06,201.09,23327.0,154.4271,154.5421,154.1587,154.1817,23327.0
2018-12-20 14:20:00,201.12,201.49,201.09,201.32,8884.0,154.2047,154.4884,154.1817,154.3581,8884.0
2018-12-20 14:25:00,201.35,202.08,201.35,202.06,14840.0,154.3811,154.9408,154.3811,154.9254,14840.0
2018-12-20 14:30:00,202.09,202.38,202.08,202.37,6488.0,154.9484,155.1708,154.9408,155.1631,6488.0
2018-12-20 14:35:00,202.36,202.77,202.36,202.46,10407.0,155.1555,155.4698,155.1555,155.2321,10407.0
2018-12-20 14:40:00,202.46,203.31,202.45,203.13,21999.0,155.2321,155.8839,155.2245,155.7458,21999.0
2018-12-20 14:45:00,202.99,203.72,202.99,203.69,6280.0,155.6385,156.1982,155.6385,156.1752,6280.0
2018-12-20 14:50:00,203.59,203.69,202.89,202.9,3600.0,156.0985,156.1752,155.5618,155.5695,3600.0
2018-12-20 14:55:00,202.92,202.92,202.54,202.8,8879.0,155.5848,155.5848,155.2935,155.4928,8879.0
2018-12-20 15:00:00,202.74,202.74,202.31,202.44,14452.0,155.4468,155.4468,155.1171,155.2168,14452.0
2018-12-20 15:05:00,202.47,202.93,202.03,202.85,13400.0,155.2398,155.5925,154.9024,155.5312,13400.0
2018-12-20 15:10:00,202.86,203.11,202.66,203.0,8003.0,155.5388,155.7305,155.3855,155.6462,8003.0
2018-12-20 15:15:00,203.02,203.06,202.55,202.71,9107.0,155.6615,155.6922,155.3011,155.4238,9107.0
2018-12-20 15:20:00,202.61,203.46,202.61,203.39,10923.0,155.3471,155.9989,155.3471,155.9452,10923.0
2018-12-20 15:25:00,203.33,203.33,202.93,202.97,6008.0,155.8992,155.8992,155.5925,155.6232,6008.0
2018-12-20 15:30:00,202.9,203.27,202.9,203.12,7719.0,155.5695,155.8532,155.5695,155.7382,7719.0
2018-12-20 15:35:00,203.12,203.45,203.02,203.43,21954.0,155.7382,155.9912,155.6615,155.9759,21954.0
2018-12-20 15:40:00,203.35,203.43,202.83,202.89,19104.0,155.9145,155.9759,155.5158,155.5618,19104.0
2018-12-20 15:45:00,202.78,202.82,202.42,202.71,36691.0,155.4775,155.5082,155.2015,155.4238,36691.0
2018-12-20 15:50:00,202.75,202.88,202.51,202.6,67585.0,155.4545,155.5542,155.2705,155.3395,67585.0
2018-12-20 15:55:00,202.56,202.93,202.55,202.88,82366.0,155.3088,155.5925,155.3011,155.5542,82366.0
2018-12-21 09:30:00,203.89,205.74,202.27,205.66,221087.0,156.3286,157.747,155.0865,157.6857,221087.0
2018-12-21 09:35:00,205.38,206.97,205.13,206.22,22225.0,157.471,158.6901,157.2793,158.115,22225.0
2018-12-21 09:40:00,206.44,208.47,206.43,207.69,19342.0,158.2837,159.8402,158.2761,159.2421,19342.0
2018-12-21 09:45:00,207.56,207.62,206.97,206.97,28449.0,159.1425,159.1885,158.6901,158.6901,28449.0
2018-12-21 09:50:00,206.84,207.4,206.72,207.26,41046.0,158.5904,159.0198,158.4984,158.9124,41046.0
2018-12-21 09:55:00,207.23,207.87,207.23,207.68,9106.0,158.8894,159.3801,158.8894,159.2345,9106.0
2018-12-21 10:00:00,207.48,207.63,206.95,207.05,43776.0,159.0811,159.1961,158.6748,158.7514,43776.0
2018-12-21 10:05:00,207.1,207.28,206.82,207.08,24553.0,158.7898,158.9278,158.5751,158.7744,24553.0
2018-12-21 10:10:00,207.07,207.51,206.8,207.51,24884.0,158.7668,159.1041,158.5597,159.1041,24884.0
2018-12-21 10:15:00,207.38,208.89,207.37,208.89,19099.0,159.0044,160.1622,158.9968,160.1622,19099.0
2018-12-21 10:20:00,208.89,209.33,208.36,208.39,35232.0,160.1622,160.4996,159.7558,159.7788,35232.0
2018-12-21 10:25:00,208.38,208.38,206.64,206.9,36118.0,159.7712,159.7712,158.4371,158.6364,36118.0
2018-12-21 10:30:00,206.96,206.97,206.37,206.66,23481.0,158.6824,158.6901,158.23,158.4524,23481.0
2018-12-21 10:35:00,206.82,206.82,206.41,206.42,5535.0,158.5751,158.5751,158.2607,158.2684,5535.0
2018-12-21 10:40:00,206.3,206.99,206.26,206.92,32061.0,158.1764,158.7054,158.1457,158.6518,32061.0
2018-12-21 10:45:00,206.88,207.23,206.78,207.16,25389.0,158.6211,158.8894,158.5444,158.8358,25389.0
2018-12-21 10:50:00,207.11,207.43,207.0,207.19,14329.0,158.7974,159.0428,158.7131,158.8588,14329.0
2018-12-21 10:55:00,207.25,207.36,207.0,207.36,5836.0,158.9048,158.9891,158.7131,158.9891,5836.0
2018-12-21 11:00:00,207.22,207.32,207.0,207.08,5681.0,158.8818,158.9584,158.7131,158.7744,5681.0
2018-12-21 11:05:00,207.15,207.3,205.76,205.76,10371.0,158.8281,158.9431,157.7623,157.7623,10371.0
2018-12-21 11:10:00,205.87,206.3,205.83,206.3,5900.0,157.8467,158.1764,157.816,158.1764,5900.0
2018-12-21 11:15:00,206.36,206.45,206.23,206.28,2330.0,158.2224,158.2914,158.1227,158.161,2330.0
2018-12-21 11:20:00,206.23,206.5,206.17,206.41,5907.0,158.1227,158.3297,158.0767,158.2607,5907.0
2018-12-21 11:25:00,206.47,206.75,206.29,206.75,18941.0,158.3067,158.5214,158.1687,158.5214,18941.0
2018-12-21 11:30:00,206.75,206.93,206.63,206.82,7040.0,158.5214,158.6594,158.4294,158.5751,7040.0
2018-12-21 11:35:00,206.84,207.26,206.74,206.97,12612.0,158.5904,158.9124,158.5137,158.6901,12612.0
2018-12-21 11:40:00,207.05,207.14,206.9,207.14,16103.0,158.7514,158.8204,158.6364,158.8204,16103.0
2018-12-21 11:45:00,207.07,207.14,206.9,207.14,9673.0,158.7668,158.8204,158.6364,158.8204,9673.0
2018-12-21 11:50:00,207.03,207.34,207.03,207.11,3654.0,158.7361,158.9738,158.7361,158.7974,3654.0
2018-12-21 11:55:00,207.13,207.25,206.9,206.99,4697.0,158.8128,158.9048,158.6364,158.7054,4697.0
2018-12-21 12:00:00,206.99,207.45,206.99,207.41,5737.0,158.7054,159.0581,158.7054,159.0274,5737.0
2018-12-21 12:05:00,207.34,207.42,206.91,207.01,3553.0,158.9738,159.0351,158.6441,158.7208,3553.0
2018-12-21 12:10:00,207.09,207.09,206.9,207.09,12340.0,158.7821,158.7821,158.6364,158.7821,12340.0
2018-12-21 12:15:00,207.12,207.19,206.92,207.04,4964.0,158.8051,158.8588,158.6518,158.7438,4964.0
2018-12-21 12:20:00,206.9,207.15,206.71,207.15,9918.0,158.6364,158.8281,158.4907,158.8281,9918.0
2018-12-21 12:25:00,207.02,207.08,206.63,206.74,33158.0,158.7284,158.7744,158.4294,158.5137,33158.0
2018-12-21 12:30:00,206.59,207.17,206.35,207.09,19813.0,158.3987,158.8434,158.2147,158.7821,19813.0
2018-12-21 12:35:00,207.1,207.49,207.08,207.26,5318.0,158.7898,159.0888,158.7744,158.9124,5318.0
2018-12-21 12:40:00,207.13,207.21,206.9,206.92,6658.0,158.8128,158.8741,158.6364,158.6518,6658.0
2018-12-21 12:45:00,206.99,207.49,206.99,207.11,8194.0,158.7054,159.0888,158.7054,158.7974,8194.0
2018-12-21 12:50:00,207.03,207.15,206.48,206.56,13576.0,158.7361,158.8281,158.3144,158.3757,13576.0
2018-12-21 12:55:00,206.56,206.69,206.11,206.24,7500.0,158.3757,158.4754,158.0307,158.1304,7500.0
2018-12-21 13:00:00,206.15,206.38,205.99,206.3,6689.0,158.0614,158.2377,157.9387,158.1764,6689.0
2018-12-21 13:05:00,206.04,206.04,205.62,205.91,9397.0,157.977,157.977,157.655,157.8774,9397.0
2018-12-21 13:10:00,206.0,206.53,205.89,206.53,17170.0,157.9464,158.3527,157.862,158.3527,17170.0
2018-12-21 13:15:00,206.38,206.72,205.96,206.03,22362.0,158.2377,158.4984,157.9157,157.9694,22362.0
2018-12-21 13:20:00,206.07,206.51,205.95,206.22,5216.0,158.0,158.3374,157.908,158.115,5216.0
2018-12-21 13:25:00,206.29,206.42,206.18,206.24,7524.0,158.1687,158.2684,158.0844,158.1304,7524.0
2018-12-21 13:30:00,206.21,206.63,205.99,206.63,11710.0,158.1074,158.4294,157.9387,158.4294,11710.0
2018-12-21 13:35:00,206.62,206.67,206.3,206.46,4778.0,158.4217,158.4601,158.1764,158.2991,4778.0
2018-12-21 13:40:00,206.57,206.68,206.41,206.65,18492.0,158.3834,158.4677,158.2607,158.4447,18492.0
2018-12-21 13:45:00,206.61,206.74,206.56,206.64,6707.0,158.4141,158.5137,158.3757,158.4371,6707.0
2018-12-21 13:50:00,206.67,206.69,206.15,206.26,5870.0,158.4601,158.4754,158.0614,158.1457,5870.0
2018-12-21 13:55:00,206.36,206.75,206.33,206.69,35077.0,158.2224,158.5214,158.1994,158.4754,35077.0
2018-12-21 14:00:00,206.69,206.77,206.39,206.52,8506.0,158.4754,158.5367,158.2454,158.3451,8506.0
2018-12-21 14:05:00,206.48,206.67,206.32,206.46,4432.0,158.3144,158.4601,158.1917,158.2991,4432.0
2018-12-21 14:10:00,206.45,206.57,206.2,206.32,8697.0,158.2914,158.3834,158.0997,158.1917,8697.0
2018-12-21 14:15:00,206.27,206.62,206.24,206.62,6215.0,158.1534,158.4217,158.1304,158.4217,6215.0
2018-12-21 14:20:00,206.58,206.84,206.58,206.65,8826.0,158.3911,158.5904,158.3911,158.4447,8826.0
2018-12-21 14:25:00,206.37,206.64,206.3,206.41,6385.0,158.23,158.4371,158.1764,158.2607,6385.0
2018-12-21 14:30:00,206.38,206.56,206.32,206.53,5967.0,158.2377,158.3757,158.1917,158.3527,5967.0
2018-12-21 14:35:00,206.56,206.67,206.39,206.46,4400.0,158.3757,158.4601,158.2454,158.2991,4400.0
2018-12-21 14:40:00,206.53,206.56,205.99,206.03,16073.0,158.3527,158.3757,157.9387,157.9694,16073.0
2018-12-21 14:45:00,206.09,206.23,205.95,206.21,5393.0,158.0154,158.1227,157.908,158.1074,5393.0
2018-12-21 14:50:00,206.22,206.72,206.05,206.1,5666.0,158.115,158.4984,157.9847,158.023,5666.0
2018-12-21 14:55:00,206.13,206.28,206.05,206.22,18986.0,158.046,158.161,157.9847,158.115,18986.0
2018-12-21 15:00:00,206.24,206.39,206.18,206.34,5552.0,158.1304,158.2454,158.0844,158.207,5552.0
2018-12-21 15:05:00,206.19,206.2,206.02,206.12,11479.0,158.092,158.0997,157.9617,158.0384,11479.0
2018-12-21 15:10:00,206.03,206.21,205.99,206.16,30835.0,157.9694,158.1074,157.9387,158.069,30835.0
2018-12-21 15:15:00,206.13,206.24,206.02,206.12,27357.0,158.046,158.1304,157.9617,158.0384,27357.0
2018-12-21 15:20:00,206.14,206.2,205.9,205.91,74586.0,158.0537,158.0997,157.8697,157.8774,74586.0
2018-12-21 15:25:00,205.9,205.93,205.08,205.08,48282.0,157.8697,157.8927,157.241,157.241,48282.0
2018-12-21 15:30:00,205.14,205.17,204.43,204.56,76707.0,157.287,157.31,156.7426,156.8423,76707.0
2018-12-21 15:35:00,204.56,204.56,202.86,202.86,32508.0,156.8423,156.8423,155.5388,155.5388,32508.0
2018-12-21 15:40:00,202.92,203.14,202.51,203.14,35263.0,155.5848,155.7535,155.2705,155.7535,35263.0
2018-12-21 15:45:00,203.05,204.34,202.91,204.21,42482.0,155.6845,156.6736,155.5772,156.5739,42482.0
2018-12-21 15:50:00,204.29,204.36,203.55,203.93,38980.0,156.6353,156.6889,156.0679,156.3592,38980.0
2018-12-21 15:55:00,203.82,203.82,203.31,203.35,109122.0,156.2749,156.2749,155.8839,155.9145,109122.0
2018-12-24 09:30:00,203.05,204.01,202.41,202.41,12936.0,155.6845,156.4206,155.1938,155.1938,12936.0
2018-12-24 09:35:00,202.64,203.67,202.04,203.63,6673.0,155.3701,156.1599,154.9101,156.1292,6673.0
2018-12-24 09:40:00,203.59,203.59,202.48,203.02,6293.0,156.0985,156.0985,155.2475,155.6615,6293.0
2018-12-24 09:45:00,203.21,203.21,202.19,202.68,6055.0,155.8072,155.8072,155.0251,155.4008,6055.0
2018-12-24 09:50:00,202.79,202.81,201.51,201.54,6759.0,155.4852,155.5005,154.5037,154.5267,6759.0
2018-12-24 09:55:00,201.56,202.17,201.26,201.67,6344.0,154.5421,155.0098,154.3121,154.6264,6344.0
2018-12-24 10:00:00,201.46,201.46,199.82,199.83,9718.0,154.4654,154.4654,153.208,153.2156,9718.0
2018-12-24 10:05:00,199.95,200.08,198.64,198.71,28729.0,153.3076,153.4073,152.3032,152.3569,28729.0
2018-12-24 10:10:00,198.92,199.46,198.78,199.23,8607.0,152.5179,152.9319,152.4106,152.7556,8607.0
2018-12-24 10:15:00,199.36,200.19,199.22,200.19,17844.0,152.8553,153.4917,152.7479,153.4917,17844.0
2018-12-24 10:20:00,200.17,200.6,199.66,200.46,22314.0,153.4763,153.806,153.0853,153.6987,22314.0
2018-12-24 10:25:00,200.34,200.95,200.2,200.53,9427.0,153.6067,154.0744,153.4993,153.7523,9427.0
2018-12-24 10:30:00,200.42,201.2,200.42,201.1,14296.0,153.668,154.2661,153.668,154.1894,14296.0
2018-12-24 10:35:00,201.16,201.59,200.91,201.29,16124.0,154.2354,154.5651,154.0437,154.3351,16124.0
2018-12-24 10:40:00,201.3,201.74,200.86,200.9,14859.0,154.3427,154.6801,154.0054,154.036,14859.0
2018-12-24 10:45:00,200.83,201.03,200.52,200.65,18115.0,153.9824,154.1357,153.7447,153.8444,18115.0
2018-12-24 10:50:00,200.65,200.86,200.45,200.69,21328.0,153.8444,154.0054,153.691,153.875,21328.0
2018-12-24 10:55:00,200.68,200.85,200.18,200.28,17654.0,153.8674,153.9977,153.484,153.5607,17654.0
2018-12-24 11:00:00,200.19,200.3,199.25,199.35,10320.0,153.4917,153.576,152.7709,152.8476,10320.0
2018-12-24 11:05:00,199.25,199.26,198.83,198.84,8153.0,152.7709,152.7786,152.4489,152.4566,8153.0
2018-12-24 11:10:00,198.94,199.21,198.72,199.21,6327.0,152.5332,152.7403,152.3646,152.7403,6327.0
2018-12-24 11:15:00,199.28,199.28,198.74,199.04,7932.0,152.7939,152.7939,152.3799,152.6099,7932.0
2018-12-24 11:20:00,198.85,199.26,198.46,198.5,11722.0,152.4642,152.7786,152.1652,152.1959,11722.0
2018-12-24 11:25:00,198.44,198.76,198.2,198.49,29527.0,152.1499,152.3952,151.9659,152.1882,29527.0
2018-12-24 11:30:00,198.55,198.91,198.39,198.45,9059.0,152.2342,152.5102,152.1115,152.1575,9059.0
2018-12-24 11:35:00,198.3,198.73,198.13,198.73,13791.0,152.0425,152.3722,151.9122,152.3722,13791.0
2018-12-24 11:40:00,198.66,198.96,198.39,198.51,9511.0,152.3186,152.5486,152.1115,152.2036,9511.0
2018-12-24 11:45:00,198.51,198.52,198.28,198.46,6975.0,152.2036,152.2112,152.0272,152.1652,6975.0
2018-12-24 11:50:00,198.34,198.64,198.19,198.64,13733.0,152.0732,152.3032,151.9582,152.3032,13733.0
2018-12-24 11:55:00,198.53,198.8,198.27,198.36,12320.0,152.2189,152.4259,152.0195,152.0885,12320.0
2018-12-24 12:00:00,198.55,198.65,198.14,198.38,10560.0,152.2342,152.3109,151.9199,152.1039,10560.0
2018-12-24 12:05:00,198.11,198.21,197.71,197.79,36254.0,151.8969,151.9735,151.5902,151.6515,36254.0
2018-12-24 12:10:00,197.71,197.99,197.64,197.75,13731.0,151.5902,151.8049,151.5365,151.6208,13731.0
2018-12-24 12:15:00,197.74,197.84,197.52,197.67,11521.0,151.6132,151.6898,151.4445,151.5595,11521.0
2018-12-24 12:20:00,197.5,197.74,197.4,197.42,15655.0,151.4292,151.6132,151.3525,151.3678,15655.0
2018-12-24 12:25:00,197.41,197.9,197.22,197.28,12064.0,151.3601,151.7358,151.2145,151.2605,12064.0
2018-12-24 12:30:00,197.35,197.7,197.2,197.6,12888.0,151.3141,151.5825,151.1991,151.5058,12888.0
2018-12-24 12:35:00,197.47,197.64,197.12,197.21,7415.0,151.4062,151.5365,151.1378,151.2068,7415.0
2018-12-24 12:40:00,197.2,197.37,197.11,197.27,10135.0,151.1991,151.3295,151.1301,151.2528,10135.0
2018-12-24 12:45:00,197.32,197.55,196.95,197.5,27631.0,151.2911,151.4675,151.0075,151.4292,27631.0
2018-12-24 12:50:00,197.48,197.62,197.21,197.62,22190.0,151.4138,151.5212,151.2068,151.5212,22190.0
2018-12-24 12:55:00,197.55,197.56,196.63,196.79,62976.0,151.4675,151.4752,150.7621,150.8848,62976.0
2018-12-26 09:30:00,196.75,198.13,196.75,197.26,11968.0,150.8541,151.9122,150.8541,151.2451,11968.0
2018-12-26 09:35:00,197.41,198.52,197.4,198.49,4866.0,151.3601,152.2112,151.3525,152.1882,4866.0
2018-12-26 09:40:00,198.58,199.04,198.1,198.49,5031.0,152.2572,152.6099,151.8892,152.1882,5031.0
2018-12-26 09:45:00,198.67,198.93,198.41,198.59,6117.0,152.3262,152.5256,152.1269,152.2649,6117.0
2018-12-26 09:50:00,198.48,198.48,197.48,197.61,3934.0,152.1806,152.1806,151.4138,151.5135,3934.0
2018-12-26 09:55:00,197.6,197.6,196.78,196.84,3422.0,151.5058,151.5058,150.8771,150.9231,3422.0
2018-12-26 10:00:00,196.91,197.27,196.55,196.74,13983.0,150.9768,151.2528,150.7008,150.8464,13983.0
2018-12-26 10:05:00,196.62,197.08,196.52,197.08,6845.0,150.7544,151.1071,150.6778,151.1071,6845.0
2018-12-26 10:10:00,197.3,197.31,196.31,196.42,17714.0,151.2758,151.2835,150.5167,150.6011,17714.0
2018-12-26 10:15:00,196.64,197.07,196.61,196.77,7087.0,150.7698,151.0995,150.7468,150.8694,7087.0
2018-12-26 10:20:00,196.61,197.94,196.55,197.38,8509.0,150.7468,151.7665,150.7008,151.3371,8509.0
2018-12-26 10:25:00,197.4,197.46,197.03,197.09,4599.0,151.3525,151.3985,151.0688,151.1148,4599.0
2018-12-26 10:30:00,197.29,197.73,197.16,197.45,3700.0,151.2681,151.6055,151.1685,151.3908,3700.0
2018-12-26 10:35:00,197.28,197.63,196.85,197.33,9845.0,151.2605,151.5288,150.9308,151.2988,9845.0
2018-12-26 10:40:00,197.39,197.39,197.01,197.03,10200.0,151.3448,151.3448,151.0535,151.0688,10200.0
2018-12-26 10:45:00,196.98,197.5,196.98,197.42,15834.0,151.0305,151.4292,151.0305,151.3678,15834.0
2018-12-26 10:50:00,197.28,197.38,195.9,196.25,35694.0,151.2605,151.3371,150.2024,150.4707,35694.0
2018-12-26 10:55:00,196.25,196.81,196.16,196.81,12713.0,150.4707,150.9001,150.4017,150.9001,12713.0
2018-12-26 11:00:00,197.03,197.27,196.41,196.64,7225.0,151.0688,151.2528,150.5934,150.7698,7225.0
2018-12-26 11:05:00,196.66,196.66,196.08,196.21,7430.0,150.7851,150.7851,150.3404,150.4401,7430.0
2018-12-26 11:10:00,196.25,196.42,195.8,195.8,6670.0,150.4707,150.6011,150.1257,150.1257,6670.0
2018-12-26 11:15:00,195.8,196.51,195.8,196.41,6254.0,150.1257,150.6701,150.1257,150.5934,6254.0
2018-12-26 11:20:00,196.24,196.48,196.08,196.2,2444.0,150.4631,150.6471,150.3404,150.4324,2444.0
2018-12-26 11:25:00,196.16,196.43,196.16,196.25,1806.0,150.4017,150.6088,150.4017,150.4707,1806.0
2018-12-26 11:30:00,196.25,196.25,195.8,195.81,6807.0,150.4707,150.4707,150.1257,150.1334,6807.0
2018-12-26 11:35:00,195.8,196.4,195.73,196.4,6803.0,150.1257,150.5858,150.072,150.5858,6803.0
2018-12-26 11:40:00,196.35,196.98,196.29,196.98,9809.0,150.5474,151.0305,150.5014,151.0305,9809.0
2018-12-26 11:45:00,196.94,197.03,196.81,196.81,4195.0,150.9998,151.0688,150.9001,150.9001,4195.0
2018-12-26 11:50:00,196.91,197.01,196.5,196.52,3961.0,150.9768,151.0535,150.6624,150.6778,3961.0
2018-12-26 11:55:00,196.56,197.17,196.56,197.17,5000.0,150.7084,151.1761,150.7084,151.1761,5000.0
2018-12-26 12:00:00,197.3,197.32,196.97,197.17,5075.0,151.2758,151.2911,151.0228,151.1761,5075.0
2018-12-26 12:05:00,197.23,197.39,197.2,197.39,1430.0,151.2221,151.3448,151.1991,151.3448,1430.0
2018-12-26 12:10:00,197.29,197.65,197.28,197.61,3507.0,151.2681,151.5442,151.2605,151.5135,3507.0
2018-12-26 12:15:00,197.69,197.87,197.02,197.24,10798.0,151.5748,151.7128,151.0611,151.2298,10798.0
2018-12-26 12:20:00,197.24,197.46,197.07,197.36,7585.0,151.2298,151.3985,151.0995,151.3218,7585.0
2018-12-26 12:25:00,197.41,197.57,197.05,197.2,8699.0,151.3601,151.4828,151.0841,151.1991,8699.0
2018-12-26 12:30:00,197.16,197.55,197.05,197.55,2926.0,151.1685,151.4675,151.0841,151.4675,2926.0
2018-12-26 12:35:00,197.55,197.62,197.19,197.32,5878.0,151.4675,151.5212,151.1915,151.2911,5878.0
2018-12-26 12:40:00,197.36,197.46,197.06,197.32,5339.0,151.3218,151.3985,151.0918,151.2911,5339.0
2018-12-26 12:45:00,197.4,197.67,197.25,197.27,3736.0,151.3525,151.5595,151.2375,151.2528,3736.0
2018-12-26 12:50:00,197.39,197.39,197.05,197.3,5016.0,151.3448,151.3448,151.0841,151.2758,5016.0
2018-12-26 12:55:00,197.42,197.53,197.34,197.48,4000.0,151.3678,151.4522,151.3065,151.4138,4000.0
2018-12-26 13:00:00,197.4,197.48,196.95,196.96,6380.0,151.3525,151.4138,151.0075,151.0151,6380.0
2018-12-26 13:05:00,196.9,197.09,196.79,197.09,2829.0,150.9691,151.1148,150.8848,151.1148,2829.0
2018-12-26 13:10:00,197.12,197.22,196.84,197.11,11483.0,151.1378,151.2145,150.9231,151.1301,11483.0
2018-12-26 13:15:00,196.96,197.16,196.93,196.93,4415.0,151.0151,151.1685,150.9921,150.9921,4415.0
2018-12-26 13:20:00,196.9,197.87,196.9,197.87,10444.0,150.9691,151.7128,150.9691,151.7128,10444.0
2018-12-26 13:25:00,197.74,198.11,197.66,198.09,4032.0,151.6132,151.8969,151.5518,151.8815,4032.0
2018-12-26 13:30:00,198.09,198.42,197.87,198.36,6711.0,151.8815,152.1345,151.7128,152.0885,6711.0
2018-12-26 13:35:00,198.32,198.53,198.22,198.51,8179.0,152.0579,152.2189,151.9812,152.2036,8179.0
2018-12-26 13:40:00,198.5,198.62,198.14,198.14,8768.0,152.1959,152.2879,151.9199,151.9199,8768.0
2018-12-26 13:45:00,198.15,198.26,198.15,198.22,3327.0,151.9275,152.0119,151.9275,151.9812,3327.0
2018-12-26 13:50:00,198.3,198.71,198.22,198.66,5799.0,152.0425,152.3569,151.9812,152.3186,5799.0
2018-12-26 13:55:00,198.71,198.86,198.48,198.59,3804.0,152.3569,152.4719,152.1806,152.2649,3804.0
2018-12-26 14:00:00,198.63,198.64,198.42,198.59,5662.0,152.2956,152.3032,152.1345,152.2649,5662.0
2018-12-26 14:05:00,198.52,198.52,198.24,198.47,6347.0,152.2112,152.2112,151.9965,152.1729,6347.0
2018-12-26 14:10:00,198.25,198.61,198.24,198.42,3253.0,152.0042,152.2802,151.9965,152.1345,3253.0
2018-12-26 14:15:00,198.41,198.61,198.05,198.18,7209.0,152.1269,152.2802,151.8509,151.9505,7209.0
2018-12-26 14:20:00,198.27,198.39,197.92,198.16,5362.0,152.0195,152.1115,151.7512,151.9352,5362.0
2018-12-26 14:25:00,198.11,198.11,197.78,197.95,2784.0,151.8969,151.8969,151.6438,151.7742,2784.0
2018-12-26 14:30:00,198.0,198.74,198.0,198.73,6288.0,151.8125,152.3799,151.8125,152.3722,6288.0
2018-12-26 14:35:00,198.67,198.95,198.67,198.88,6300.0,152.3262,152.5409,152.3262,152.4872,6300.0
2018-12-26 14:40:00,198.92,199.0,198.77,198.85,14156.0,152.5179,152.5792,152.4029,152.4642,14156.0
2018-12-26 14:45:00,198.96,198.98,198.44,198.44,6224.0,152.5486,152.5639,152.1499,152.1499,6224.0
2018-12-26 14:50:00,198.36,198.84,198.36,198.84,8666.0,152.0885,152.4566,152.0885,152.4566,8666.0
2018-12-26 14:55:00,198.84,199.07,198.76,199.05,13634.0,152.4566,152.6329,152.3952,152.6176,13634.0
2018-12-26 15:00:00,198.98,199.03,198.88,198.96,6518.0,152.5639,152.6023,152.4872,152.5486,6518.0
2018-12-26 15:05:00,198.93,199.26,198.93,199.11,5766.0,152.5256,152.7786,152.5256,152.6636,5766.0
2018-12-26 15:10:00,199.06,199.16,198.88,198.88,6906.0,152.6253,152.7019,152.4872,152.4872,6906.0
2018-12-26 15:15:00,198.86,199.13,198.84,198.96,7935.0,152.4719,152.6789,152.4566,152.5486,7935.0
2018-12-26 15:20:00,198.97,199.25,198.9,199.25,6773.0,152.5562,152.7709,152.5026,152.7709,6773.0
2018-12-26 15:25:00,199.2,199.25,198.94,199.01,20676.0,152.7326,152.7709,152.5332,152.5869,20676.0
2018-12-26 15:30:00,199.0,199.49,198.9,199.33,36139.0,152.5792,152.9549,152.5026,152.8323,36139.0
2018-12-26 15:35:00,199.34,199.81,199.27,199.75,18286.0,152.8399,153.2003,152.7863,153.1543,18286.0
2018-12-26 15:40:00,199.73,200.3,199.63,200.3,27403.0,153.139,153.576,153.0623,153.576,27403.0
2018-12-26 15:45:00,200.39,200.67,199.85,199.94,27123.0,153.645,153.8597,153.231,153.3,27123.0
2018-12-26 15:50:00,199.97,200.37,199.92,200.36,31951.0,153.323,153.6297,153.2846,153.622,31951.0
2018-12-26 15:55:00,200.4,200.48,200.02,200.44,54857.0,153.6527,153.714,153.3613,153.6833,54857.0
2018-12-27 09:30:00,200.4,200.93,195.7,199.34,20059.0,153.6527,154.059,150.049,152.8399,20059.0
2018-12-27 09:35:00,199.15,199.15,198.24,198.35,14502.0,152.6943,152.6943,151.9965,152.0809,14502.0
2018-12-27 09:40:00,198.51,198.52,197.67,198.23,6888.0,152.2036,152.2112,151.5595,151.9889,6888.0
2018-12-27 09:45:00,198.52,198.73,197.6,197.83,4998.0,152.2112,152.3722,151.5058,151.6822,4998.0
2018-12-27 09:50:00,197.61,197.61,196.76,196.82,3400.0,151.5135,151.5135,150.8618,150.9078,3400.0
2018-12-27 09:55:00,196.82,197.52,196.77,197.05,8019.0,150.9078,151.4445,150.8694,151.0841,8019.0
2018-12-27 10:00:00,196.96,197.87,196.96,197.73,8099.0,151.0151,151.7128,151.0151,151.6055,8099.0
2018-12-27 10:05:00,197.93,198.35,197.48,197.48,7388.0,151.7588,152.0809,151.4138,151.4138,7388.0
2018-12-27 10:10:00,197.19,197.21,196.91,196.91,2500.0,151.1915,151.2068,150.9768,150.9768,2500.0
2018-12-27 10:15:00,196.97,197.5,196.7,196.77,5278.0,151.0228,151.4292,150.8158,150.8694,5278.0
2018-12-27 10:20:00,196.49,196.57,196.13,196.4,6587.0,150.6548,150.7161,150.3787,150.5858,6587.0
2018-12-27 10:25:00,196.48,197.05,196.46,197.05,3761.0,150.6471,151.0841,150.6318,151.0841,3761.0
2018-12-27 10:30:00,196.96,197.35,196.74,197.2,15385.0,151.0151,151.3141,150.8464,151.1991,15385.0
2018-12-27 10:35:00,197.2,197.2,196.72,196.88,9598.0,151.1991,151.1991,150.8311,150.9538,9598.0
2018-12-27 10:40:00,197.05,197.77,197.05,197.56,6946.0,151.0841,151.6362,151.0841,151.4752,6946.0
2018-12-27 10:45:00,197.37,197.74,197.35,197.5,7378.0,151.3295,151.6132,151.3141,151.4292,7378.0
2018-12-27 10:50:00,197.4,197.74,197.35,197.36,6767.0,151.3525,151.6132,151.3141,151.3218,6767.0
2018-12-27 10:55:00,197.19,197.82,197.16,197.65,16122.0,151.1915,151.6745,151.1685,151.5442,16122.0
2018-12-27 11:00:00,197.59,197.72,197.39,197.6,10348.0,151.4982,151.5978,151.3448,151.5058,10348.0
2018-12-27 11:05:00,197.54,197.59,197.14,197.56,7474.0,151.4598,151.4982,151.1531,151.4752,7474.0
2018-12-27 11:10:00,197.55,197.55,196.89,197.26,5120.0,151.4675,151.4675,150.9614,151.2451,5120.0
2018-12-27 11:15:00,197.22,198.02,197.21,197.95,7442.0,151.2145,151.8279,151.2068,151.7742,7442.0
2018-12-27 11:20:00,198.0,198.11,197.94,198.03,2400.0,151.8125,151.8969,151.7665,151.8355,2400.0
2018-12-27 11:25:00,198.08,198.59,198.08,198.54,6746.0,151.8739,152.2649,151.8739,152.2266,6746.0
2018-12-27 11:30:00,198.71,198.88,198.62,198.85,1611.0,152.3569,152.4872,152.2879,152.4642,1611.0
2018-12-27 11:35:00,198.62,198.86,198.46,198.65,12703.0,152.2879,152.4719,152.1652,152.3109,12703.0
2018-12-27 11:40:00,198.5,198.54,198.02,198.14,13847.0,152.1959,152.2266,151.8279,151.9199,13847.0
2018-12-27 11:45:00,198.12,198.29,198.03,198.08,6260.0,151.9045,152.0349,151.8355,151.8739,6260.0
2018-12-27 11:50:00,198.14,198.52,198.13,198.43,3355.0,151.9199,152.2112,151.9122,152.1422,3355.0
2018-12-27 11:55:00,198.54,198.57,198.23,198.23,9197.0,152.2266,152.2496,151.9889,151.9889,9197.0
2018-12-27 12:00:00,198.17,198.57,198.16,198.36,8047.0,151.9429,152.2496,151.9352,152.0885,8047.0
2018-12-27 12:05:00,198.31,198.55,198.31,198.5,900.0,152.0502,152.2342,152.0502,152.1959,900.0
2018-12-27 12:10:00,198.66,198.82,198.66,198.74,3400.0,152.3186,152.4412,152.3186,152.3799,3400.0
2018-12-27 12:15:00,198.78,199.0,198.78,198.84,2805.0,152.4106,152.5792,152.4106,152.4566,2805.0
2018-12-27 12:20:00,198.74,198.92,198.59,198.83,5873.0,152.3799,152.5179,152.2649,152.4489,5873.0
2018-12-27 12:25:00,198.77,198.77,198.05,198.18,11809.0,152.4029,152.4029,151.8509,151.9505,11809.0
2018-12-27 12:30:00,198.21,198.6,198.21,198.58,4684.0,151.9735,152.2726,151.9735,152.2572,4684.0
2018-12-27 12:35:00,198.58,198.75,198.28,198.41,6281.0,152.2572,152.3876,152.0272,152.1269,6281.0
2018-12-27 12:40:00,198.38,198.53,198.19,198.4,2800.0,152.1039,152.2189,151.9582,152.1192,2800.0
2018-12-27 12:45:00,198.53,198.67,198.42,198.42,9809.0,152.2189,152.3262,152.1345,152.1345,9809.0
2018-12-27 12:50:00,198.4,198.74,198.4,198.68,9670.0,152.1192,152.3799,152.1192,152.3339,9670.0
2018-12-27 12:55:00,198.63,198.64,198.5,198.55,1537.0,152.2956,152.3032,152.1959,152.2342,1537.0
2018-12-27 13:00:00,198.65,198.84,198.41,198.41,1849.0,152.3109,152.4566,152.1269,152.1269,1849.0
2018-12-27 13:05:00,198.58,198.8,198.51,198.76,1781.0,152.2572,152.4259,152.2036,152.3952,1781.0
2018-12-27 13:10:00,198.67,198.85,198.46,198.61,3000.0,152.3262,152.4642,152.1652,152.2802,3000.0
2018-12-27 13:15:00,198.62,198.68,198.54,198.56,3056.0,152.2879,152.3339,152.2266,152.2419,3056.0
2018-12-27 13:20:00,198.51,198.61,198.35,198.58,1549.0,152.2036,152.2802,152.0809,152.2572,1549.0
2018-12-27 13:25:00,198.51,198.7,198.4,198.44,1765.0,152.2036,152.3492,152.1192,152.1499,1765.0
2018-12-27 13:30:00,198.45,198.67,198.32,198.55,1833.0,152.1575,152.3262,152.0579,152.2342,1833.0
2018-12-27 13:35:00,198.46,198.57,198.23,198.24,4029.0,152.1652,152.2496,151.9889,151.9965,4029.0
2018-12-27 13:40:00,198.32,198.46,198.24,198.31,3950.0,152.0579,152.1652,151.9965,152.0502,3950.0
2018-12-27 13:45:00,198.29,198.43,197.68,197.76,7740.0,152.0349,152.1422,151.5672,151.6285,7740.0
2018-12-27 13:50:00,197.72,197.76,197.32,197.32,3600.0,151.5978,151.6285,151.2911,151.2911,3600.0
2018-12-27 13:55:00,197.28,197.53,197.12,197.32,6400.0,151.2605,151.4522,151.1378,151.2911,6400.0
2018-12-27 14:00:00,197.26,197.34,197.0,197.34,4518.0,151.2451,151.3065,151.0458,151.3065,4518.0
2018-12-27 14:05:00,197.2,197.42,196.68,196.68,5277.0,151.1991,151.3678,150.8004,150.8004,5277.0
2018-12-27 14:10:00,196.63,197.03,196.58,196.85,8093.0,150.7621,151.0688,150.7238,150.9308,8093.0
2018-12-27 14:15:00,196.85,197.04,196.77,197.02,10425.0,150.9308,151.0765,150.8694,151.0611,10425.0
2018-12-27 14:20:00,196.97,197.24,196.97,197.09,4704.0,151.0228,151.2298,151.0228,151.1148,4704.0
2018-12-27 14:25:00,197.15,197.42,197.01,197.36,15985.0,151.1608,151.3678,151.0535,151.3218,15985.0
2018-12-27 14:30:00,197.28,197.36,197.11,197.28,4174.0,151.2605,151.3218,151.1301,151.2605,4174.0
2018-12-27 14:35:00,197.27,197.66,197.26,197.66,3200.0,151.2528,151.5518,151.2451,151.5518,3200.0
2018-12-27 14:40:00,197.67,198.23,197.61,198.23,5005.0,151.5595,151.9889,151.5135,151.9889,5005.0
2018-12-27 14:45:00,198.28,198.36,197.6,197.7,8448.0,152.0272,152.0885,151.5058,151.5825,8448.0
2018-12-27 14:50:00,197.7,198.22,197.54,197.82,3588.0,151.5825,151.9812,151.4598,151.6745,3588.0
2018-12-27 14:55:00,198.0,198.0,197.71,197.92,2269.0,151.8125,151.8125,151.5902,151.7512,2269.0
2018-12-27 15:00:00,197.92,198.17,197.5,198.17,15913.0,151.7512,151.9429,151.4292,151.9429,15913.0
2018-12-27 15:05:00,198.15,198.45,197.68,198.04,6146.0,151.9275,152.1575,151.5672,151.8432,6146.0
2018-12-27 15:10:00,198.13,198.96,197.98,198.86,5823.0,151.9122,152.5486,151.7972,152.4719,5823.0
2018-12-27 15:15:00,198.97,199.03,198.64,198.88,4956.0,152.5562,152.6023,152.3032,152.4872,4956.0
2018-12-27 15:20:00,198.78,199.45,198.78,199.44,4555.0,152.4106,152.9243,152.4106,152.9166,4555.0
2018-12-27 15:25:00,199.42,200.26,199.29,200.14,6786.0,152.9013,153.5453,152.8016,153.4533,6786.0
2018-12-27 15:30:00,200.14,200.55,199.74,200.39,6836.0,153.4533,153.7677,153.1466,153.645,6836.0
2018-12-27 15:35:00,200.38,200.96,200.38,200.71,8337.0,153.6373,154.082,153.6373,153.8904,8337.0
2018-12-27 15:40:00,200.74,201.67,200.74,201.42,13383.0,153.9134,154.6264,153.9134,154.4347,13383.0
2018-12-27 15:45:00,201.38,201.45,200.8,201.11,14690.0,154.4041,154.4577,153.9594,154.197,14690.0
2018-12-27 15:50:00,201.01,201.23,200.37,200.63,17094.0,154.1204,154.2891,153.6297,153.829,17094.0
2018-12-27 15:55:00,200.7,201.87,200.69,201.77,70590.0,153.8827,154.7798,153.875,154.7031,70590.0
2018-12-28 09:30:00,202.86,204.45,201.08,203.66,10674.0,155.5388,156.7579,154.174,156.1522,10674.0
2018-12-28 09:35:00,203.83,204.25,203.33,203.33,4676.0,156.2826,156.6046,155.8992,155.8992,4676.0
2018-12-28 09:40:00,203.6,203.74,203.09,203.68,4688.0,156.1062,156.2135,155.7152,156.1675,4688.0
2018-12-28 09:45:00,203.67,204.17,203.59,203.6,3200.0,156.1599,156.5432,156.0985,156.1062,3200.0
2018-12-28 09:50:00,203.56,203.72,202.87,203.57,5293.0,156.0755,156.1982,155.5465,156.0832,5293.0
2018-12-28 09:55:00,203.57,203.66,203.14,203.15,1500.0,156.0832,156.1522,155.7535,155.7612,1500.0
2018-12-28 10:00:00,203.33,203.58,203.02,203.03,4545.0,155.8992,156.0909,155.6615,155.6692,4545.0
2018-12-28 10:05:00,203.05,203.18,202.34,202.68,9794.0,155.6845,155.7842,155.1401,155.4008,9794.0
2018-12-28 10:10:00,202.64,202.79,202.35,202.64,6884.0,155.3701,155.4852,155.1478,155.3701,6884.0
2018-12-28 10:15:00,202.74,203.07,202.63,202.88,6270.0,155.4468,155.6998,155.3625,155.5542,6270.0
2018-12-28 10:20:00,202.83,203.31,202.83,202.99,7604.0,155.5158,155.8839,155.5158,155.6385,7604.0
2018-12-28 10:25:00,202.99,203.22,202.35,202.49,3250.0,155.6385,155.8148,155.1478,155.2551,3250.0
2018-12-28 10:30:00,202.69,202.73,202.17,202.3,5475.0,155.4085,155.4392,155.0098,155.1095,5475.0
2018-12-28 10:35:00,202.0,202.12,201.5,202.0,8763.0,154.8794,154.9714,154.4961,154.8794,8763.0
2018-12-28 10:40:00,202.03,202.52,202.03,202.29,1300.0,154.9024,155.2781,154.9024,155.1018,1300.0
2018-12-28 10:45:00,202.27,202.36,201.9,202.27,2781.0,155.0865,155.1555,154.8028,155.0865,2781.0
2018-12-28 10:50:00,202.22,202.53,201.99,202.15,5602.0,155.0481,155.2858,154.8718,154.9944,5602.0
2018-12-28 10:55:00,202.06,202.68,202.05,202.31,5600.0,154.9254,155.4008,154.9178,155.1171,5600.0
2018-12-28 11:00:00,202.25,202.41,202.04,202.28,7621.0,155.0711,155.1938,154.9101,155.0941,7621.0
2018-12-28 11:05:00,202.12,202.5,202.01,202.5,5766.0,154.9714,155.2628,154.8871,155.2628,5766.0
2018-12-28 11:10:00,202.51,202.51,201.96,201.97,14015.0,155.2705,155.2705,154.8488,154.8564,14015.0
2018-12-28 11:15:00,202.02,202.52,201.81,202.07,13607.0,154.8948,155.2781,154.7338,154.9331,13607.0
2018-12-28 11:20:00,201.9,201.96,201.46,201.93,10005.0,154.8028,154.8488,154.4654,154.8258,10005.0
2018-12-28 11:25:00,201.84,202.31,201.75,202.29,11296.0,154.7568,155.1171,154.6878,155.1018,11296.0
2018-12-28 11:30:00,202.22,202.55,202.11,202.41,16547.0,155.0481,155.3011,154.9638,155.1938,16547.0
2018-12-28 11:35:00,202.47,202.56,201.84,202.33,21078.0,155.2398,155.3088,154.7568,155.1325,21078.0
2018-12-28 11:40:00,202.31,202.35,201.88,202.22,14070.0,155.1171,155.1478,154.7874,155.0481,14070.0
2018-12-28 11:45:00,202.16,202.28,201.91,202.12,8058.0,155.0021,155.0941,154.8104,154.9714,8058.0
2018-12-28 11:50:00,202.15,202.61,202.1,202.6,13774.0,154.9944,155.3471,154.9561,155.3395,13774.0
2018-12-28 11:55:00,202.53,202.96,202.45,202.81,12169.0,155.2858,155.6155,155.2245,155.5005,12169.0
2018-12-28 12:00:00,202.87,203.05,202.73,203.02,4820.0,155.5465,155.6845,155.4392,155.6615,4820.0
2018-12-28 12:05:00,202.95,202.96,202.76,202.82,6300.0,155.6078,155.6155,155.4622,155.5082,6300.0
2018-12-28 12:10:00,202.84,202.85,202.61,202.67,7499.0,155.5235,155.5312,155.3471,155.3931,7499.0
2018-12-28 12:15:00,202.63,202.81,202.27,202.79,5992.0,155.3625,155.5005,155.0865,155.4852,5992.0
2018-12-28 12:20:00,202.78,203.06,202.7,202.85,4822.0,155.4775,155.6922,155.4162,155.5312,4822.0
2018-12-28 12:25:00,202.69,202.8,202.59,202.8,3865.0,155.4085,155.4928,155.3318,155.4928,3865.0
2018-12-28 12:30:00,202.77,202.91,202.65,202.77,3383.0,155.4698,155.5772,155.3778,155.4698,3383.0
2018-12-28 12:35:00,202.71,202.85,202.56,202.85,8254.0,155.4238,155.5312,155.3088,155.5312,8254.0
2018-12-28 12:40:00,202.98,202.99,202.72,202.73,1946.0,155.6308,155.6385,155.4315,155.4392,1946.0
2018-12-28 12:45:00,202.65,202.79,202.27,202.34,5087.0,155.3778,155.4852,155.0865,155.1401,5087.0
2018-12-28 12:50:00,202.37,202.71,202.11,202.57,20619.0,155.1631,155.4238,154.9638,155.3165,20619.0
2018-12-28 12:55:00,202.48,202.48,202.11,202.22,1933.0,155.2475,155.2475,154.9638,155.0481,1933.0
2018-12-28 13:00:00,202.27,202.34,202.16,202.19,2411.0,155.0865,155.1401,155.0021,155.0251,2411.0
2018-12-28 13:05:00,202.2,202.43,202.09,202.43,3396.0,155.0328,155.2091,154.9484,155.2091,3396.0
2018-12-28 13:10:00,202.51,202.83,202.51,202.71,2514.0,155.2705,155.5158,155.2705,155.4238,2514.0
2018-12-28 13:15:00,202.76,202.81,202.52,202.52,1150.0,155.4622,155.5005,155.2781,155.2781,1150.0
2018-12-28 13:20:00,202.44,202.83,202.39,202.39,3272.0,155.2168,155.5158,155.1785,155.1785,3272.0
2018-12-28 13:25:00,202.51,202.62,202.37,202.52,3686.0,155.2705,155.3548,155.1631,155.2781,3686.0
2018-12-28 13:30:00,202.5,202.5,202.35,202.35,1000.0,155.2628,155.2628,155.1478,155.1478,1000.0
2018-12-28 13:35:00,202.33,202.54,202.15,202.24,5195.0,155.1325,155.2935,154.9944,155.0635,5195.0
2018-12-28 13:40:00,202.25,202.52,202.25,202.35,25240.0,155.0711,155.2781,155.0711,155.1478,25240.0
2018-12-28 13:45:00,202.35,202.92,202.35,202.8,4015.0,155.1478,155.5848,155.1478,155.4928,4015.0
2018-12-28 13:50:00,202.74,202.97,202.68,202.77,8601.0,155.4468,155.6232,155.4008,155.4698,8601.0
2018-12-28 13:55:00,202.8,203.04,202.79,202.96,6393.0,155.4928,155.6768,155.4852,155.6155,6393.0
2018-12-28 14:00:00,202.97,203.33,202.92,203.15,6883.0,155.6232,155.8992,155.5848,155.7612,6883.0
2018-12-28 14:05:00,203.34,203.65,203.27,203.65,5361.0,155.9069,156.1445,155.8532,156.1445,5361.0
2018-12-28 14:10:00,203.65,203.7,203.51,203.7,6827.0,156.1445,156.1829,156.0372,156.1829,6827.0
2018-12-28 14:15:00,203.74,204.11,203.5,203.5,8216.0,156.2135,156.4972,156.0295,156.0295,8216.0
2018-12-28 14:20:00,203.62,203.7,203.2,203.57,9000.0,156.1215,156.1829,155.7995,156.0832,9000.0
2018-12-28 14:25:00,203.56,203.59,203.33,203.53,7398.0,156.0755,156.0985,155.8992,156.0525,7398.0
2018-12-28 14:30:00,203.52,203.79,203.38,203.79,4180.0,156.0449,156.2519,155.9375,156.2519,4180.0
2018-12-28 14:35:00,203.75,204.34,203.73,204.34,6110.0,156.2212,156.6736,156.2059,156.6736,6110.0
2018-12-28 14:40:00,204.27,204.55,204.18,204.55,10124.0,156.6199,156.8346,156.5509,156.8346,10124.0
2018-12-28 14:45:00,204.52,204.56,204.09,204.54,10419.0,156.8116,156.8423,156.4819,156.8269,10419.0
2018-12-28 14:50:00,204.58,205.07,204.58,204.86,6036.0,156.8576,157.2333,156.8576,157.0723,6036.0
2018-12-28 14:55:00,204.72,205.09,204.66,204.99,26602.0,156.9649,157.2486,156.9189,157.172,26602.0
2018-12-28 15:00:00,205.0,205.0,204.36,204.4,45731.0,157.1796,157.1796,156.6889,156.7196,45731.0
2018-12-28 15:05:00,204.25,204.41,204.05,204.32,15644.0,156.6046,156.7273,156.4512,156.6583,15644.0
2018-12-28 15:10:00,204.17,204.44,203.97,204.34,14700.0,156.5432,156.7503,156.3899,156.6736,14700.0
2018-12-28 15:15:00,204.28,204.39,203.65,203.65,3835.0,156.6276,156.7119,156.1445,156.1445,3835.0
2018-12-28 15:20:00,203.46,203.59,203.31,203.39,6126.0,155.9989,156.0985,155.8839,155.9452,6126.0
2018-12-28 15:25:00,203.44,203.53,202.62,202.93,14011.0,155.9835,156.0525,155.3548,155.5925,14011.0
2018-12-28 15:30:00,202.81,202.86,202.43,202.79,15364.0,155.5005,155.5388,155.2091,155.4852,15364.0
2018-12-28 15:35:00,202.76,202.88,202.25,202.25,9828.0,155.4622,155.5542,155.0711,155.0711,9828.0
2018-12-28 15:40:00,202.19,202.37,201.66,201.7,19527.0,155.0251,155.1631,154.6188,154.6494,19527.0
2018-12-28 15:45:00,201.6,201.85,201.07,201.52,31150.0,154.5727,154.7644,154.1664,154.5114,31150.0
2018-12-28 15:50:00,201.59,202.01,201.5,201.54,28648.0,154.5651,154.8871,154.4961,154.5267,28648.0
2018-12-28 15:55:00,201.54,202.29,201.54,201.85,149679.0,154.5267,155.1018,154.5267,154.7644,149679.0
2018-12-31 09:30:00,202.19,202.39,201.71,201.79,8511.0,155.0251,155.1785,154.6571,154.7184,8511.0
2018-12-31 09:35:00,201.6,202.39,200.55,202.07,10600.0,154.5727,155.1785,153.7677,154.9331,10600.0
2018-12-31 09:40:00,202.04,202.48,202.03,202.03,3191.0,154.9101,155.2475,154.9024,154.9024,3191.0
2018-12-31 09:45:00,201.8,202.29,201.8,202.19,3300.0,154.7261,155.1018,154.7261,155.0251,3300.0
2018-12-31 09:50:00,201.96,202.46,201.96,202.17,3600.0,154.8488,155.2321,154.8488,155.0098,3600.0
2018-12-31 09:55:00,202.22,202.51,201.69,201.69,7027.0,155.0481,155.2705,154.6418,154.6418,7027.0
2018-12-31 10:00:00,201.74,202.8,201.62,202.2,10400.0,154.6801,155.4928,154.5881,155.0328,10400.0
2018-12-31 10:05:00,202.09,202.29,201.95,202.12,11411.0,154.9484,155.1018,154.8411,154.9714,11411.0
2018-12-31 10:10:00,201.98,202.25,201.88,202.12,6723.0,154.8641,155.0711,154.7874,154.9714,6723.0
2018-12-31 10:15:00,202.0,202.36,202.0,202.25,5071.0,154.8794,155.1555,154.8794,155.0711,5071.0
2018-12-31 10:20:00,202.15,202.2,201.84,202.09,5095.0,154.9944,155.0328,154.7568,154.9484,5095.0
2018-12-31 10:25:00,201.96,202.43,201.94,202.43,4900.0,154.8488,155.2091,154.8334,155.2091,4900.0
2018-12-31 10:30:00,202.25,202.35,202.07,202.19,3100.0,155.0711,155.1478,154.9331,155.0251,3100.0
2018-12-31 10:35:00,202.19,202.6,202.19,202.39,5688.0,155.0251,155.3395,155.0251,155.1785,5688.0
2018-12-31 10:40:00,202.33,202.4,201.97,202.08,4903.0,155.1325,155.1861,154.8564,154.9408,4903.0
2018-12-31 10:45:00,202.1,202.19,201.76,201.85,30423.0,154.9561,155.0251,154.6954,154.7644,30423.0
2018-12-31 10:50:00,201.8,201.85,201.25,201.49,8701.0,154.7261,154.7644,154.3044,154.4884,8701.0
2018-12-31 10:55:00,201.53,201.69,201.38,201.62,5406.0,154.5191,154.6418,154.4041,154.5881,5406.0
2018-12-31 11:00:00,201.57,201.76,201.57,201.76,1710.0,154.5497,154.6954,154.5497,154.6954,1710.0
2018-12-31 11:05:00,201.68,201.7,201.41,201.41,2410.0,154.6341,154.6494,154.4271,154.4271,2410.0
2018-12-31 11:10:00,201.45,201.45,200.95,201.23,3080.0,154.4577,154.4577,154.0744,154.2891,3080.0
2018-12-31 11:15:00,201.19,201.58,201.13,201.33,13115.0,154.2584,154.5574,154.2124,154.3657,13115.0
2018-12-31 11:20:00,201.19,201.42,201.01,201.25,30395.0,154.2584,154.4347,154.1204,154.3044,30395.0
2018-12-31 11:25:00,201.21,201.31,200.72,200.95,13561.0,154.2737,154.3504,153.898,154.0744,13561.0
2018-12-31 11:30:00,200.84,200.84,200.3,200.57,5898.0,153.99,153.99,153.576,153.783,5898.0
2018-12-31 11:35:00,200.49,200.81,200.36,200.67,3474.0,153.7217,153.967,153.622,153.8597,3474.0
2018-12-31 11:40:00,200.67,200.67,200.24,200.34,1800.0,153.8597,153.8597,153.53,153.6067,1800.0
2018-12-31 11:45:00,200.22,200.84,200.11,200.84,39056.0,153.5147,153.99,153.4303,153.99,39056.0
2018-12-31 11:50:00,200.83,200.9,200.47,200.9,6902.0,153.9824,154.036,153.7063,154.036,6902.0
2018-12-31 11:55:00,200.84,201.13,200.8,200.95,3715.0,153.99,154.2124,153.9594,154.0744,3715.0
2018-12-31 12:00:00,200.78,200.78,200.43,200.43,5340.0,153.944,153.944,153.6757,153.6757,5340.0
2018-12-31 12:05:00,200.41,200.54,200.36,200.54,8750.0,153.6603,153.76,153.622,153.76,8750.0
2018-12-31 12:10:00,200.56,200.57,200.14,200.32,4198.0,153.7753,153.783,153.4533,153.5913,4198.0
2018-12-31 12:15:00,200.34,200.38,200.18,200.24,3175.0,153.6067,153.6373,153.484,153.53,3175.0
2018-12-31 12:20:00,200.24,200.83,200.24,200.83,3786.0,153.53,153.9824,153.53,153.9824,3786.0
2018-12-31 12:25:00,200.79,201.36,200.78,201.3,9285.0,153.9517,154.3887,153.944,154.3427,9285.0
2018-12-31 12:30:00,201.22,201.25,200.87,201.14,3301.0,154.2814,154.3044,154.013,154.2201,3301.0
2018-12-31 12:35:00,201.23,201.6,201.1,201.52,27253.0,154.2891,154.5727,154.1894,154.5114,27253.0
2018-12-31 12:40:00,201.53,201.53,201.03,201.21,20340.0,154.5191,154.5191,154.1357,154.2737,20340.0
2018-12-31 12:45:00,201.25,201.62,201.19,201.45,5516.0,154.3044,154.5881,154.2584,154.4577,5516.0
2018-12-31 12:50:00,201.49,201.74,201.35,201.73,2600.0,154.4884,154.6801,154.3811,154.6724,2600.0
2018-12-31 12:55:00,201.66,202.28,201.66,202.28,5734.0,154.6188,155.0941,154.6188,155.0941,5734.0
2018-12-31 13:00:00,202.24,202.49,202.01,202.49,3589.0,155.0635,155.2551,154.8871,155.2551,3589.0
2018-12-31 13:05:00,202.44,202.6,202.15,202.17,4300.0,155.2168,155.3395,154.9944,155.0098,4300.0
2018-12-31 13:10:00,201.96,202.36,201.83,202.0,3730.0,154.8488,155.1555,154.7491,154.8794,3730.0
2018-12-31 13:15:00,202.13,202.4,202.13,202.35,2533.0,154.9791,155.1861,154.9791,155.1478,2533.0
2018-12-31 13:20:00,202.31,202.38,202.12,202.38,2589.0,155.1171,155.1708,154.9714,155.1708,2589.0
2018-12-31 13:25:00,202.32,202.52,202.16,202.52,4525.0,155.1248,155.2781,155.0021,155.2781,4525.0
2018-12-31 13:30:00,202.45,202.45,202.15,202.2,1400.0,155.2245,155.2245,154.9944,155.0328,1400.0
2018-12-31 13:35:00,202.22,202.31,201.91,202.03,4906.0,155.0481,155.1171,154.8104,154.9024,4906.0
2018-12-31 13:40:00,201.92,202.23,201.92,202.13,6508.0,154.8181,155.0558,154.8181,154.9791,6508.0
2018-12-31 13:45:00,202.25,202.25,202.06,202.08,1274.0,155.0711,155.0711,154.9254,154.9408,1274.0
2018-12-31 13:50:00,202.16,202.44,202.05,202.44,6300.0,155.0021,155.2168,154.9178,155.2168,6300.0
2018-12-31 13:55:00,202.39,202.53,202.3,202.32,1600.0,155.1785,155.2858,155.1095,155.1248,1600.0
2018-12-31 14:00:00,202.32,202.33,202.09,202.17,3569.0,155.1248,155.1325,154.9484,155.0098,3569.0
2018-12-31 14:05:00,202.21,202.33,202.15,202.24,1500.0,155.0405,155.1325,154.9944,155.0635,1500.0
2018-12-31 14:10:00,202.0,202.15,201.92,201.99,1354.0,154.8794,154.9944,154.8181,154.8718,1354.0
2018-12-31 14:15:00,201.86,202.19,201.8,202.02,3752.0,154.7721,155.0251,154.7261,154.8948,3752.0
2018-12-31 14:20:00,201.94,201.97,201.47,201.49,5350.0,154.8334,154.8564,154.4731,154.4884,5350.0
2018-12-31 14:25:00,201.39,201.48,201.3,201.37,2511.0,154.4117,154.4807,154.3427,154.3964,2511.0
2018-12-31 14:30:00,201.32,201.38,200.87,200.98,3069.0,154.3581,154.4041,154.013,154.0974,3069.0
2018-12-31 14:35:00,200.9,201.13,200.76,201.03,7821.0,154.036,154.2124,153.9287,154.1357,7821.0
2018-12-31 14:40:00,200.98,201.22,200.88,201.16,5213.0,154.0974,154.2814,154.0207,154.2354,5213.0
2018-12-31 14:45:00,201.16,201.5,201.07,201.34,2440.0,154.2354,154.4961,154.1664,154.3734,2440.0
2018-12-31 14:50:00,201.37,201.61,201.33,201.61,3310.0,154.3964,154.5804,154.3657,154.5804,3310.0
2018-12-31 14:55:00,201.59,201.62,201.22,201.25,6943.0,154.5651,154.5881,154.2814,154.3044,6943.0
2018-12-31 15:00:00,201.41,201.68,201.3,201.3,5842.0,154.4271,154.6341,154.3427,154.3427,5842.0
2018-12-31 15:05:00,201.31,201.45,201.02,201.05,5417.0,154.3504,154.4577,154.128,154.151,5417.0
2018-12-31 15:10:00,200.99,201.09,200.9,200.92,5451.0,154.105,154.1817,154.036,154.0514,5451.0
2018-12-31 15:15:00,200.87,201.04,200.75,201.04,5645.0,154.013,154.1434,153.921,154.1434,5645.0
2018-12-31 15:20:00,200.94,201.15,200.59,200.75,11178.0,154.0667,154.2277,153.7984,153.921,11178.0
2018-12-31 15:25:00,200.75,201.15,200.69,200.9,9113.0,153.921,154.2277,153.875,154.036,9113.0
2018-12-31 15:30:00,200.88,201.59,200.88,201.56,6900.0,154.0207,154.5651,154.0207,154.5421,6900.0
2018-12-31 15:35:00,201.52,201.69,201.45,201.68,4764.0,154.5114,154.6418,154.4577,154.6341,4764.0
2018-12-31 15:40:00,201.69,202.38,201.63,202.37,8695.0,154.6418,155.1708,154.5957,155.1631,8695.0
2018-12-31 15:45:00,202.32,202.44,201.75,201.98,14502.0,155.1248,155.2168,154.6878,154.8641,14502.0
2018-12-31 15:50:00,202.0,202.06,201.63,201.65,14144.0,154.8794,154.9254,154.5957,154.6111,14144.0
2018-12-31 15:55:00,201.72,202.41,201.62,202.39,120185.0,154.6648,155.1938,154.5881,155.1785,120185.0
2019-01-02 09:30:00,200.9,201.2,199.71,199.82,14463.0,154.036,154.2661,153.1236,153.208,14463.0
2019-01-02 09:35:00,200.18,200.38,198.45,199.01,11326.0,153.484,153.6373,152.1575,152.5869,11326.0
2019-01-02 09:40:00,199.28,199.4,198.41,198.55,9366.0,152.7939,152.8859,152.1269,152.2342,9366.0
2019-01-02 09:45:00,198.57,199.09,198.36,198.58,5348.0,152.2496,152.6483,152.0885,152.2572,5348.0
2019-01-02 09:50:00,198.62,199.13,198.41,198.41,8036.0,152.2879,152.6789,152.1269,152.1269,8036.0
2019-01-02 09:55:00,198.18,199.49,198.18,199.04,29182.0,151.9505,152.9549,151.9505,152.6099,29182.0
2019-01-02 10:00:00,199.32,199.34,199.02,199.34,5737.0,152.8246,152.8399,152.5946,152.8399,5737.0
2019-01-02 10:05:00,199.41,199.92,199.24,199.92,6184.0,152.8936,153.2846,152.7633,153.2846,6184.0
2019-01-02 10:10:00,199.97,199.97,199.42,199.89,7403.0,153.323,153.323,152.9013,153.2616,7403.0
2019-01-02 10:15:00,199.86,199.88,199.16,199.16,22962.0,153.2386,153.254,152.7019,152.7019,22962.0
2019-01-02 10:20:00,199.21,199.21,198.29,198.38,5529.0,152.7403,152.7403,152.0349,152.1039,5529.0
2019-01-02 10:25:00,198.46,198.54,197.5,197.53,20384.0,152.1652,152.2266,151.4292,151.4522,20384.0
2019-01-02 10:30:00,197.62,197.8,197.4,197.8,6680.0,151.5212,151.6592,151.3525,151.6592,6680.0
2019-01-02 10:35:00,197.77,197.77,197.43,197.44,6185.0,151.6362,151.6362,151.3755,151.3832,6185.0
2019-01-02 10:40:00,197.65,198.03,197.62,198.01,6203.0,151.5442,151.8355,151.5212,151.8202,6203.0
2019-01-02 10:45:00,198.05,198.41,197.56,197.56,5100.0,151.8509,152.1269,151.4752,151.4752,5100.0
2019-01-02 10:50:00,197.48,197.94,197.4,197.61,6094.0,151.4138,151.7665,151.3525,151.5135,6094.0
2019-01-02 10:55:00,197.53,197.87,197.49,197.49,6600.0,151.4522,151.7128,151.4215,151.4215,6600.0
2019-01-02 11:00:00,197.63,197.7,197.2,197.48,11451.0,151.5288,151.5825,151.1991,151.4138,11451.0
2019-01-02 11:05:00,197.42,197.42,196.92,196.92,14542.0,151.3678,151.3678,150.9845,150.9845,14542.0
2019-01-02 11:10:00,196.95,197.24,196.9,197.12,11954.0,151.0075,151.2298,150.9691,151.1378,11954.0
2019-01-02 11:15:00,197.04,197.32,196.9,197.32,8075.0,151.0765,151.2911,150.9691,151.2911,8075.0
2019-01-02 11:20:00,197.34,197.67,197.24,197.24,8378.0,151.3065,151.5595,151.2298,151.2298,8378.0
2019-01-02 11:25:00,197.26,197.26,196.8,196.97,11537.0,151.2451,151.2451,150.8924,151.0228,11537.0
2019-01-02 11:30:00,196.9,197.43,196.72,197.33,11106.0,150.9691,151.3755,150.8311,151.2988,11106.0
2019-01-02 11:35:00,197.42,197.42,196.97,197.39,6111.0,151.3678,151.3678,151.0228,151.3448,6111.0
2019-01-02 11:40:00,197.52,197.74,197.46,197.73,11249.0,151.4445,151.6132,151.3985,151.6055,11249.0
2019-01-02 11:45:00,197.74,197.94,197.69,197.94,3817.0,151.6132,151.7665,151.5748,151.7665,3817.0
2019-01-02 11:50:00,197.8,197.81,197.12,197.18,10501.0,151.6592,151.6668,151.1378,151.1838,10501.0
2019-01-02 11:55:00,196.9,197.1,196.76,196.89,15544.0,150.9691,151.1225,150.8618,150.9614,15544.0
2019-01-02 12:00:00,196.83,197.17,196.7,196.84,10931.0,150.9154,151.1761,150.8158,150.9231,10931.0
2019-01-02 12:05:00,197.06,197.25,196.4,196.5,15395.0,151.0918,151.2375,150.5858,150.6624,15395.0
2019-01-02 12:10:00,196.55,196.89,196.55,196.87,4004.0,150.7008,150.9614,150.7008,150.9461,4004.0
2019-01-02 12:15:00,196.77,197.08,196.64,196.69,4501.0,150.8694,151.1071,150.7698,150.8081,4501.0
2019-01-02 12:20:00,196.73,196.78,196.4,196.4,4688.0,150.8388,150.8771,150.5858,150.5858,4688.0
2019-01-02 12:25:00,196.49,196.63,196.4,196.41,4723.0,150.6548,150.7621,150.5858,150.5934,4723.0
2019-01-02 12:30:00,196.36,196.36,196.1,196.15,11326.0,150.5551,150.5551,150.3557,150.3941,11326.0
2019-01-02 12:35:00,196.16,196.35,196.11,196.21,5440.0,150.4017,150.5474,150.3634,150.4401,5440.0
2019-01-02 12:40:00,196.19,196.31,196.04,196.12,23457.0,150.4247,150.5167,150.3097,150.3711,23457.0
2019-01-02 12:45:00,196.14,196.53,196.05,196.27,8503.0,150.3864,150.6854,150.3174,150.4861,8503.0
2019-01-02 12:50:00,196.32,196.47,196.24,196.24,3150.0,150.5244,150.6394,150.4631,150.4631,3150.0
2019-01-02 12:55:00,196.3,196.44,196.17,196.44,4716.0,150.5091,150.6164,150.4094,150.6164,4716.0
2019-01-02 13:00:00,196.31,196.34,196.04,196.04,4453.0,150.5167,150.5397,150.3097,150.3097,4453.0
2019-01-02 13:05:00,196.01,196.27,196.01,196.14,4584.0,150.2867,150.4861,150.2867,150.3864,4584.0
2019-01-02 13:10:00,196.16,196.18,195.99,195.99,9463.0,150.4017,150.4171,150.2714,150.2714,9463.0
2019-01-02 13:15:00,196.02,196.32,195.9,196.32,14640.0,150.2944,150.5244,150.2024,150.5244,14640.0
2019-01-02 13:20:00,196.29,196.62,196.23,196.62,3204.0,150.5014,150.7544,150.4554,150.7544,3204.0
2019-01-02 13:25:00,196.49,197.21,196.49,196.99,5013.0,150.6548,151.2068,150.6548,151.0381,5013.0
2019-01-02 13:30:00,197.04,197.05,196.51,196.53,4187.0,151.0765,151.0841,150.6701,150.6854,4187.0
2019-01-02 13:35:00,196.47,196.49,196.08,196.11,7823.0,150.6394,150.6548,150.3404,150.3634,7823.0
2019-01-02 13:40:00,196.22,196.26,195.96,196.26,5993.0,150.4477,150.4784,150.2484,150.4784,5993.0
2019-01-02 13:45:00,196.1,196.13,195.95,196.02,2165.0,150.3557,150.3787,150.2407,150.2944,2165.0
2019-01-02 13:50:00,196.14,196.44,196.13,196.13,4880.0,150.3864,150.6164,150.3787,150.3787,4880.0
2019-01-02 13:55:00,196.0,196.05,195.7,195.74,9998.0,150.2791,150.3174,150.049,150.0797,9998.0
2019-01-02 14:00:00,195.79,195.8,195.4,195.61,15526.0,150.118,150.1257,149.819,149.98,15526.0
2019-01-02 14:05:00,195.7,195.7,195.27,195.35,9441.0,150.049,150.049,149.7193,149.7807,9441.0
2019-01-02 14:10:00,195.35,195.55,195.1,195.55,13543.0,149.7807,149.934,149.589,149.934,13543.0
2019-01-02 14:15:00,195.52,195.64,195.5,195.56,2100.0,149.911,150.003,149.8957,149.9417,2100.0
2019-01-02 14:20:00,195.56,195.8,195.53,195.76,7642.0,149.9417,150.1257,149.9187,150.095,7642.0
2019-01-02 14:25:00,196.0,196.0,195.57,195.65,4268.0,150.2791,150.2791,149.9494,150.0107,4268.0
2019-01-02 14:30:00,195.63,196.38,195.63,196.3,15983.0,149.9954,150.5704,149.9954,150.5091,15983.0
2019-01-02 14:35:00,196.2,196.59,196.03,196.52,4910.0,150.4324,150.7314,150.3021,150.6778,4910.0
2019-01-02 14:40:00,196.22,196.44,196.01,196.44,2821.0,150.4477,150.6164,150.2867,150.6164,2821.0
2019-01-02 14:45:00,196.48,196.48,196.08,196.37,3392.0,150.6471,150.6471,150.3404,150.5627,3392.0
2019-01-02 14:50:00,196.39,196.39,196.16,196.34,4740.0,150.5781,150.5781,150.4017,150.5397,4740.0
2019-01-02 14:55:00,196.23,196.27,195.98,195.98,3010.0,150.4554,150.4861,150.2637,150.2637,3010.0
2019-01-02 15:00:00,195.98,196.3,195.89,196.0,11780.0,150.2637,150.5091,150.1947,150.2791,11780.0
2019-01-02 15:05:00,195.98,196.09,195.85,195.91,3905.0,150.2637,150.3481,150.1641,150.2101,3905.0
2019-01-02 15:10:00,195.91,196.12,195.75,196.06,4044.0,150.2101,150.3711,150.0874,150.3251,4044.0
2019-01-02 15:15:00,196.08,196.13,195.44,195.44,5932.0,150.3404,150.3787,149.8497,149.8497,5932.0
2019-01-02 15:20:00,195.46,195.84,195.24,195.67,24586.0,149.865,150.1564,149.6963,150.026,24586.0
2019-01-02 15:25:00,195.64,195.83,195.45,195.71,14046.0,150.003,150.1487,149.8574,150.0567,14046.0
2019-01-02 15:30:00,195.68,195.68,195.27,195.27,10402.0,150.0337,150.0337,149.7193,149.7193,10402.0
2019-01-02 15:35:00,195.27,195.31,194.42,194.5,15378.0,149.7193,149.75,149.0676,149.129,15378.0
2019-01-02 15:40:00,194.44,195.02,194.26,194.82,26441.0,149.083,149.5277,148.9449,149.3743,26441.0
2019-01-02 15:45:00,194.78,194.99,193.9,193.9,36682.0,149.3436,149.5047,148.6689,148.6689,36682.0
2019-01-02 15:50:00,193.92,194.59,193.89,194.55,37856.0,148.6843,149.198,148.6613,149.1673,37856.0
2019-01-02 15:55:00,194.63,195.2,194.61,195.09,108010.0,149.2286,149.6657,149.2133,149.5813,108010.0
2019-01-03 09:30:00,195.12,196.42,195.07,196.04,9304.0,149.6043,150.6011,149.566,150.3097,9304.0
2019-01-03 09:35:00,195.97,198.34,195.97,197.05,13140.0,150.2561,152.0732,150.2561,151.0841,13140.0
2019-01-03 09:40:00,197.19,197.64,196.37,196.6,11981.0,151.1915,151.5365,150.5627,150.7391,11981.0
2019-01-03 09:45:00,196.73,197.14,196.7,196.98,6471.0,150.8388,151.1531,150.8158,151.0305,6471.0
2019-01-03 09:50:00,196.97,197.22,196.97,197.05,6770.0,151.0228,151.2145,151.0228,151.0841,6770.0
2019-01-03 09:55:00,197.12,197.25,196.33,196.47,2400.0,151.1378,151.2375,150.5321,150.6394,2400.0
2019-01-03 10:00:00,196.34,196.65,195.85,196.5,5215.0,150.5397,150.7774,150.1641,150.6624,5215.0
2019-01-03 10:05:00,196.64,196.85,195.84,196.35,4971.0,150.7698,150.9308,150.1564,150.5474,4971.0
2019-01-03 10:10:00,196.7,196.74,196.19,196.29,5713.0,150.8158,150.8464,150.4247,150.5014,5713.0
2019-01-03 10:15:00,196.26,196.31,195.53,196.19,4768.0,150.4784,150.5167,149.9187,150.4247,4768.0
2019-01-03 10:20:00,196.34,196.37,196.05,196.18,4723.0,150.5397,150.5627,150.3174,150.4171,4723.0
2019-01-03 10:25:00,196.27,197.17,196.25,197.03,11442.0,150.4861,151.1761,150.4707,151.0688,11442.0
2019-01-03 10:30:00,197.05,198.26,196.82,198.2,21325.0,151.0841,152.0119,150.9078,151.9659,21325.0
2019-01-03 10:35:00,198.05,198.46,197.75,197.91,8719.0,151.8509,152.1652,151.6208,151.7435,8719.0
2019-01-03 10:40:00,198.04,198.4,197.95,198.37,20190.0,151.8432,152.1192,151.7742,152.0962,20190.0
2019-01-03 10:45:00,198.41,198.87,198.31,198.52,9541.0,152.1269,152.4796,152.0502,152.2112,9541.0
2019-01-03 10:50:00,198.49,198.58,198.24,198.58,19092.0,152.1882,152.2572,151.9965,152.2572,19092.0
2019-01-03 10:55:00,198.47,199.15,198.47,198.66,5482.0,152.1729,152.6943,152.1729,152.3186,5482.0
2019-01-03 11:00:00,198.62,198.66,198.25,198.64,3931.0,152.2879,152.3186,152.0042,152.3032,3931.0
2019-01-03 11:05:00,198.55,198.85,198.2,198.85,8448.0,152.2342,152.4642,151.9659,152.4642,8448.0
2019-01-03 11:10:00,198.95,199.31,198.89,199.14,22022.0,152.5409,152.8169,152.4949,152.6866,22022.0
2019-01-03 11:15:00,199.14,199.24,198.75,198.75,4703.0,152.6866,152.7633,152.3876,152.3876,4703.0
2019-01-03 11:20:00,198.82,199.18,198.7,198.98,8293.0,152.4412,152.7173,152.3492,152.5639,8293.0
2019-01-03 11:25:00,198.92,199.33,198.76,199.24,7120.0,152.5179,152.8323,152.3952,152.7633,7120.0
2019-01-03 11:30:00,199.17,199.4,198.94,199.32,4942.0,152.7096,152.8859,152.5332,152.8246,4942.0
2019-01-03 11:35:00,199.4,199.99,199.4,199.99,5526.0,152.8859,153.3383,152.8859,153.3383,5526.0
2019-01-03 11:40:00,200.11,200.66,200.03,200.44,58443.0,153.4303,153.852,153.369,153.6833,58443.0
2019-01-03 11:45:00,200.34,200.35,199.32,199.35,13396.0,153.6067,153.6143,152.8246,152.8476,13396.0
2019-01-03 11:50:00,199.31,199.37,198.97,199.37,22462.0,152.8169,152.8629,152.5562,152.8629,22462.0
2019-01-03 11:55:00,199.33,199.49,199.02,199.21,13157.0,152.8323,152.9549,152.5946,152.7403,13157.0
2019-01-03 12:00:00,199.32,199.49,198.79,199.07,16456.0,152.8246,152.9549,152.4182,152.6329,16456.0
2019-01-03 12:05:00,199.09,199.28,198.98,199.28,9658.0,152.6483,152.7939,152.5639,152.7939,9658.0
2019-01-03 12:10:00,199.16,199.45,199.11,199.4,2132.0,152.7019,152.9243,152.6636,152.8859,2132.0
2019-01-03 12:15:00,199.45,199.66,199.25,199.61,5019.0,152.9243,153.0853,152.7709,153.047,5019.0
2019-01-03 12:20:00,199.54,199.66,199.5,199.66,1000.0,152.9933,153.0853,152.9626,153.0853,1000.0
2019-01-03 12:25:00,199.62,199.66,199.26,199.36,2100.0,153.0546,153.0853,152.7786,152.8553,2100.0
2019-01-03 12:30:00,199.37,199.51,199.11,199.32,4038.0,152.8629,152.9703,152.6636,152.8246,4038.0
2019-01-03 12:35:00,199.33,199.38,198.44,198.58,13755.0,152.8323,152.8706,152.1499,152.2572,13755.0
2019-01-03 12:40:00,198.71,198.71,198.31,198.36,1300.0,152.3569,152.3569,152.0502,152.0885,1300.0
2019-01-03 12:45:00,198.41,198.66,198.31,198.36,2000.0,152.1269,152.3186,152.0502,152.0885,2000.0
2019-01-03 12:50:00,198.25,198.6,198.21,198.29,2581.0,152.0042,152.2726,151.9735,152.0349,2581.0
2019-01-03 12:55:00,198.37,198.54,198.27,198.54,3900.0,152.0962,152.2266,152.0195,152.2266,3900.0
2019-01-03 13:00:00,198.34,198.72,198.34,198.62,7114.0,152.0732,152.3646,152.0732,152.2879,7114.0
2019-01-03 13:05:00,198.66,198.76,198.51,198.68,5693.0,152.3186,152.3952,152.2036,152.3339,5693.0
2019-01-03 13:10:00,198.68,198.69,198.53,198.69,4876.0,152.3339,152.3416,152.2189,152.3416,4876.0
2019-01-03 13:15:00,198.68,198.79,197.96,198.13,25993.0,152.3339,152.4182,151.7819,151.9122,25993.0
2019-01-03 13:20:00,198.2,198.33,198.17,198.21,2400.0,151.9659,152.0655,151.9429,151.9735,2400.0
2019-01-03 13:25:00,198.2,198.79,198.19,198.79,3301.0,151.9659,152.4182,151.9582,152.4182,3301.0
2019-01-03 13:30:00,198.69,199.03,198.69,198.93,2046.0,152.3416,152.6023,152.3416,152.5256,2046.0
2019-01-03 13:35:00,198.97,199.28,198.84,199.28,2364.0,152.5562,152.7939,152.4566,152.7939,2364.0
2019-01-03 13:40:00,199.26,199.36,199.05,199.36,1600.0,152.7786,152.8553,152.6176,152.8553,1600.0
2019-01-03 13:45:00,199.21,199.21,198.87,199.01,1962.0,152.7403,152.7403,152.4796,152.5869,1962.0
2019-01-03 13:50:00,199.01,199.07,198.95,198.98,2600.0,152.5869,152.6329,152.5409,152.5639,2600.0
2019-01-03 13:55:00,198.86,199.02,198.8,198.93,4246.0,152.4719,152.5946,152.4259,152.5256,4246.0
2019-01-03 14:00:00,198.95,199.32,198.94,199.15,3700.0,152.5409,152.8246,152.5332,152.6943,3700.0
2019-01-03 14:05:00,199.0,199.43,198.99,199.42,3935.0,152.5792,152.9089,152.5716,152.9013,3935.0
2019-01-03 14:10:00,199.52,199.74,199.48,199.52,4104.0,152.9779,153.1466,152.9473,152.9779,4104.0
2019-01-03 14:15:00,199.36,199.56,199.13,199.53,5626.0,152.8553,153.0086,152.6789,152.9856,5626.0
2019-01-03 14:20:00,199.46,199.59,199.34,199.43,4100.0,152.9319,153.0316,152.8399,152.9089,4100.0
2019-01-03 14:25:00,199.5,199.88,199.28,199.87,4221.0,152.9626,153.254,152.7939,153.2463,4221.0
2019-01-03 14:30:00,199.85,199.86,199.3,199.46,8400.0,153.231,153.2386,152.8093,152.9319,8400.0
2019-01-03 14:35:00,199.43,199.67,199.41,199.55,11396.0,152.9089,153.093,152.8936,153.001,11396.0
2019-01-03 14:40:00,199.56,199.76,199.28,199.41,7501.0,153.0086,153.162,152.7939,152.8936,7501.0
2019-01-03 14:45:00,199.41,199.41,199.09,199.16,16401.0,152.8936,152.8936,152.6483,152.7019,16401.0
2019-01-03 14:50:00,199.14,199.38,199.14,199.38,6435.0,152.6866,152.8706,152.6866,152.8706,6435.0
2019-01-03 14:55:00,199.31,199.32,198.91,199.09,8619.0,152.8169,152.8246,152.5102,152.6483,8619.0
2019-01-03 15:00:00,199.12,199.12,198.8,198.8,7503.0,152.6713,152.6713,152.4259,152.4259,7503.0
2019-01-03 15:05:00,198.76,198.97,198.57,198.91,6033.0,152.3952,152.5562,152.2496,152.5102,6033.0
2019-01-03 15:10:00,198.92,199.05,198.79,198.93,7055.0,152.5179,152.6176,152.4182,152.5256,7055.0
2019-01-03 15:15:00,198.86,199.15,198.77,199.15,9325.0,152.4719,152.6943,152.4029,152.6943,9325.0
2019-01-03 15:20:00,199.15,199.17,198.53,198.58,11241.0,152.6943,152.7096,152.2189,152.2572,11241.0
2019-01-03 15:25:00,198.59,198.68,198.25,198.68,10062.0,152.2649,152.3339,152.0042,152.3339,10062.0
2019-01-03 15:30:00,198.74,199.03,198.62,198.77,9444.0,152.3799,152.6023,152.2879,152.4029,9444.0
2019-01-03 15:35:00,198.77,198.85,198.34,198.39,19187.0,152.4029,152.4642,152.0732,152.1115,19187.0
2019-01-03 15:40:00,198.37,199.07,198.35,198.8,21339.0,152.0962,152.6329,152.0809,152.4259,21339.0
2019-01-03 15:45:00,198.8,199.42,198.8,199.06,27882.0,152.4259,152.9013,152.4259,152.6253,27882.0
2019-01-03 15:50:00,199.06,199.19,198.71,198.85,23965.0,152.6253,152.7249,152.3569,152.4642,23965.0
2019-01-03 15:55:00,198.87,198.9,198.3,198.77,115485.0,152.4796,152.5026,152.0425,152.4029,115485.0
2019-01-04 09:30:00,198.43,199.31,198.14,198.15,14501.0,152.1422,152.8169,151.9199,151.9275,14501.0
2019-01-04 09:35:00,198.17,199.57,198.17,199.57,5600.0,151.9429,153.0163,151.9429,153.0163,5600.0
2019-01-04 09:40:00,199.29,199.44,198.29,198.39,12696.0,152.8016,152.9166,152.0349,152.1115,12696.0
2019-01-04 09:45:00,198.38,198.92,198.3,198.91,4951.0,152.1039,152.5179,152.0425,152.5102,4951.0
2019-01-04 09:50:00,198.8,199.71,198.66,198.99,5807.0,152.4259,153.1236,152.3186,152.5716,5807.0
2019-01-04 09:55:00,199.1,199.61,199.06,199.45,1900.0,152.6559,153.047,152.6253,152.9243,1900.0
2019-01-04 10:00:00,199.86,200.28,199.74,200.15,7877.0,153.2386,153.5607,153.1466,153.461,7877.0
2019-01-04 10:05:00,200.27,200.27,199.68,199.83,5901.0,153.553,153.553,153.1006,153.2156,5901.0
2019-01-04 10:10:00,199.99,200.07,199.6,199.79,6627.0,153.3383,153.3997,153.0393,153.185,6627.0
2019-01-04 10:15:00,199.74,200.0,199.68,199.68,4001.0,153.1466,153.346,153.1006,153.1006,4001.0
2019-01-04 10:20:00,199.69,200.21,199.4,199.92,7500.0,153.1083,153.507,152.8859,153.2846,7500.0
2019-01-04 10:25:00,199.99,200.2,199.94,200.06,3897.0,153.3383,153.4993,153.3,153.392,3897.0
2019-01-04 10:30:00,200.03,200.35,199.46,199.46,6579.0,153.369,153.6143,152.9319,152.9319,6579.0
2019-01-04 10:35:00,199.61,199.67,198.98,199.04,16600.0,153.047,153.093,152.5639,152.6099,16600.0
2019-01-04 10:40:00,199.04,199.38,198.97,198.99,9064.0,152.6099,152.8706,152.5562,152.5716,9064.0
2019-01-04 10:45:00,199.0,199.67,198.93,199.22,5900.0,152.5792,153.093,152.5256,152.7479,5900.0
2019-01-04 10:50:00,199.29,199.46,199.17,199.24,3171.0,152.8016,152.9319,152.7096,152.7633,3171.0
2019-01-04 10:55:00,199.2,199.3,199.03,199.07,8957.0,152.7326,152.8093,152.6023,152.6329,8957.0
2019-01-04 11:00:00,199.15,200.09,199.15,200.05,5396.0,152.6943,153.415,152.6943,153.3843,5396.0
2019-01-04 11:05:00,199.95,200.1,199.73,199.97,2593.0,153.3076,153.4227,153.139,153.323,2593.0
2019-01-04 11:10:00,199.98,200.0,199.32,199.32,4193.0,153.3306,153.346,152.8246,152.8246,4193.0
2019-01-04 11:15:00,199.24,199.41,199.12,199.27,4996.0,152.7633,152.8936,152.6713,152.7863,4996.0
2019-01-04 11:20:00,199.29,199.29,198.44,198.44,12629.0,152.8016,152.8016,152.1499,152.1499,12629.0
2019-01-04 11:25:00,198.47,198.53,198.07,198.43,6456.0,152.1729,152.2189,151.8662,152.1422,6456.0
2019-01-04 11:30:00,198.35,198.63,198.15,198.62,4030.0,152.0809,152.2956,151.9275,152.2879,4030.0
2019-01-04 11:35:00,198.57,198.7,198.5,198.53,2367.0,152.2496,152.3492,152.1959,152.2189,2367.0
2019-01-04 11:40:00,198.59,198.7,198.36,198.4,1809.0,152.2649,152.3492,152.0885,152.1192,1809.0
2019-01-04 11:45:00,198.36,198.85,198.36,198.74,8157.0,152.0885,152.4642,152.0885,152.3799,8157.0
2019-01-04 11:50:00,198.71,198.91,198.67,198.87,5218.0,152.3569,152.5102,152.3262,152.4796,5218.0
2019-01-04 11:55:00,198.92,198.93,198.39,198.45,5550.0,152.5179,152.5256,152.1115,152.1575,5550.0
2019-01-04 12:00:00,198.3,198.37,197.91,198.0,4500.0,152.0425,152.0962,151.7435,151.8125,4500.0
2019-01-04 12:05:00,197.91,198.04,197.75,197.85,2657.0,151.7435,151.8432,151.6208,151.6975,2657.0
2019-01-04 12:10:00,197.97,198.12,197.97,198.02,3000.0,151.7895,151.9045,151.7895,151.8279,3000.0
2019-01-04 12:15:00,198.04,198.3,197.92,198.23,5100.0,151.8432,152.0425,151.7512,151.9889,5100.0
2019-01-04 12:20:00,198.28,198.46,198.24,198.36,3200.0,152.0272,152.1652,151.9965,152.0885,3200.0
2019-01-04 12:25:00,198.28,198.44,198.06,198.32,46800.0,152.0272,152.1499,151.8585,152.0579,46800.0
2019-01-04 12:30:00,198.36,198.36,198.09,198.15,3101.0,152.0885,152.0885,151.8815,151.9275,3101.0
2019-01-04 12:35:00,198.07,198.35,197.93,198.21,6715.0,151.8662,152.0809,151.7588,151.9735,6715.0
2019-01-04 12:40:00,198.24,198.47,198.24,198.47,1505.0,151.9965,152.1729,151.9965,152.1729,1505.0
2019-01-04 12:45:00,198.43,198.47,198.31,198.41,2887.0,152.1422,152.1729,152.0502,152.1269,2887.0
2019-01-04 12:50:00,198.49,198.65,198.49,198.51,1893.0,152.1882,152.3109,152.1882,152.2036,1893.0
2019-01-04 12:55:00,198.61,198.85,198.61,198.69,3871.0,152.2802,152.4642,152.2802,152.3416,3871.0
2019-01-04 13:00:00,198.77,198.84,198.67,198.8,2100.0,152.4029,152.4566,152.3262,152.4259,2100.0
2019-01-04 13:05:00,198.79,198.79,198.39,198.39,4644.0,152.4182,152.4182,152.1115,152.1115,4644.0
2019-01-04 13:10:00,198.44,198.5,198.26,198.26,7252.0,152.1499,152.1959,152.0119,152.0119,7252.0
2019-01-04 13:15:00,198.27,198.34,198.2,198.22,4152.0,152.0195,152.0732,151.9659,151.9812,4152.0
2019-01-04 13:20:00,198.18,198.3,198.18,198.27,2100.0,151.9505,152.0425,151.9505,152.0195,2100.0
2019-01-04 13:25:00,198.16,198.24,198.0,198.09,4423.0,151.9352,151.9965,151.8125,151.8815,4423.0
2019-01-04 13:30:00,198.09,198.28,198.04,198.04,2240.0,151.8815,152.0272,151.8432,151.8432,2240.0
2019-01-04 13:35:00,198.0,198.0,197.6,197.68,4916.0,151.8125,151.8125,151.5058,151.5672,4916.0
2019-01-04 13:40:00,197.68,197.77,197.34,197.38,8229.0,151.5672,151.6362,151.3065,151.3371,8229.0
2019-01-04 13:45:00,197.44,197.56,197.33,197.48,3982.0,151.3832,151.4752,151.2988,151.4138,3982.0
2019-01-04 13:50:00,197.54,197.6,197.5,197.59,2128.0,151.4598,151.5058,151.4292,151.4982,2128.0
2019-01-04 13:55:00,197.57,197.69,197.21,197.32,7461.0,151.4828,151.5748,151.2068,151.2911,7461.0
2019-01-04 14:00:00,197.37,197.4,197.2,197.33,2915.0,151.3295,151.3525,151.1991,151.2988,2915.0
2019-01-04 14:05:00,197.25,197.25,196.93,197.0,2200.0,151.2375,151.2375,150.9921,151.0458,2200.0
2019-01-04 14:10:00,197.09,197.39,197.09,197.16,6422.0,151.1148,151.3448,151.1148,151.1685,6422.0
2019-01-04 14:15:00,197.14,197.14,196.98,197.09,8298.0,151.1531,151.1531,151.0305,151.1148,8298.0
2019-01-04 14:20:00,197.11,197.21,196.99,197.09,7353.0,151.1301,151.2068,151.0381,151.1148,7353.0
2019-01-04 14:25:00,197.16,197.16,196.77,196.77,2700.0,151.1685,151.1685,150.8694,150.8694,2700.0
2019-01-04 14:30:00,196.74,196.86,196.64,196.74,5839.0,150.8464,150.9384,150.7698,150.8464,5839.0
2019-01-04 14:35:00,196.84,196.89,196.7,196.7,4981.0,150.9231,150.9614,150.8158,150.8158,4981.0
2019-01-04 14:40:00,196.67,197.04,196.63,196.81,8723.0,150.7928,151.0765,150.7621,150.9001,8723.0
2019-01-04 14:45:00,196.88,196.89,196.52,196.77,12763.0,150.9538,150.9614,150.6778,150.8694,12763.0
2019-01-04 14:50:00,196.76,196.78,196.6,196.78,5317.0,150.8618,150.8771,150.7391,150.8771,5317.0
2019-01-04 14:55:00,196.72,196.83,196.56,196.68,10268.0,150.8311,150.9154,150.7084,150.8004,10268.0
2019-01-04 15:00:00,196.73,197.22,196.73,197.22,12099.0,150.8388,151.2145,150.8388,151.2145,12099.0
2019-01-04 15:05:00,197.26,197.29,196.96,196.96,13204.0,151.2451,151.2681,151.0151,151.0151,13204.0
2019-01-04 15:10:00,196.94,197.38,196.89,197.37,12859.0,150.9998,151.3371,150.9614,151.3295,12859.0
2019-01-04 15:15:00,197.35,197.39,197.2,197.2,9426.0,151.3141,151.3448,151.1991,151.1991,9426.0
2019-01-04 15:20:00,197.21,197.25,196.75,196.97,16018.0,151.2068,151.2375,150.8541,151.0228,16018.0
2019-01-04 15:25:00,196.94,197.04,196.81,196.9,8836.0,150.9998,151.0765,150.9001,150.9691,8836.0
2019-01-04 15:30:00,196.87,196.94,196.54,196.6,12809.0,150.9461,150.9998,150.6931,150.7391,12809.0
2019-01-04 15:35:00,196.69,196.7,196.13,196.13,16113.0,150.8081,150.8158,150.3787,150.3787,16113.0
2019-01-04 15:40:00,196.16,196.5,196.16,196.4,29205.0,150.4017,150.6624,150.4017,150.5858,29205.0
2019-01-04 15:45:00,196.49,196.99,196.47,196.78,25953.0,150.6548,151.0381,150.6394,150.8771,25953.0
2019-01-04 15:50:00,196.77,196.92,196.34,196.42,37355.0,150.8694,150.9845,150.5397,150.6011,37355.0
2019-01-04 15:55:00,196.42,196.87,196.22,196.57,74776.0,150.6011,150.9461,150.4477,150.7161,74776.0
2019-01-07 09:30:00,196.4,198.43,196.4,197.54,8750.0,150.5858,152.1422,150.5858,151.4598,8750.0
2019-01-07 09:35:00,197.61,198.41,197.32,197.9,11330.0,151.5135,152.1269,151.2911,151.7358,11330.0
2019-01-07 09:40:00,197.73,198.07,197.36,197.99,7029.0,151.6055,151.8662,151.3218,151.8049,7029.0
2019-01-07 09:45:00,197.96,198.29,196.43,196.43,5400.0,151.7819,152.0349,150.6088,150.6088,5400.0
2019-01-07 09:50:00,196.48,196.66,196.21,196.38,4639.0,150.6471,150.7851,150.4401,150.5704,4639.0
2019-01-07 09:55:00,196.33,196.33,195.66,195.81,7400.0,150.5321,150.5321,150.0184,150.1334,7400.0
2019-01-07 10:00:00,195.8,195.82,195.22,195.61,10402.0,150.1257,150.141,149.681,149.98,10402.0
2019-01-07 10:05:00,195.62,195.76,195.15,195.15,2044.0,149.9877,150.095,149.6273,149.6273,2044.0
2019-01-07 10:10:00,195.13,196.35,195.13,196.35,7600.0,149.612,150.5474,149.612,150.5474,7600.0
2019-01-07 10:15:00,196.65,196.8,196.49,196.68,3606.0,150.7774,150.8924,150.6548,150.8004,3606.0
2019-01-07 10:20:00,196.56,196.78,196.27,196.66,3407.0,150.7084,150.8771,150.4861,150.7851,3407.0
2019-01-07 10:25:00,196.63,196.67,196.19,196.19,3800.0,150.7621,150.7928,150.4247,150.4247,3800.0
2019-01-07 10:30:00,196.13,196.4,195.84,196.4,12157.0,150.3787,150.5858,150.1564,150.5858,12157.0
2019-01-07 10:35:00,196.47,196.66,196.26,196.61,7120.0,150.6394,150.7851,150.4784,150.7468,7120.0
2019-01-07 10:40:00,196.54,197.18,196.39,197.14,12007.0,150.6931,151.1838,150.5781,151.1531,12007.0
2019-01-07 10:45:00,197.13,197.25,196.65,196.65,6333.0,151.1455,151.2375,150.7774,150.7774,6333.0
2019-01-07 10:50:00,196.75,196.89,196.67,196.72,8005.0,150.8541,150.9614,150.7928,150.8311,8005.0
2019-01-07 10:55:00,196.67,196.77,196.52,196.56,9754.0,150.7928,150.8694,150.6778,150.7084,9754.0
2019-01-07 11:00:00,196.55,196.75,196.55,196.68,6855.0,150.7008,150.8541,150.7008,150.8004,6855.0
2019-01-07 11:05:00,196.66,196.89,196.27,196.32,10341.0,150.7851,150.9614,150.4861,150.5244,10341.0
2019-01-07 11:10:00,196.39,196.88,196.39,196.88,3916.0,150.5781,150.9538,150.5781,150.9538,3916.0
2019-01-07 11:15:00,196.79,196.81,196.55,196.69,9926.0,150.8848,150.9001,150.7008,150.8081,9926.0
2019-01-07 11:20:00,196.56,196.58,196.16,196.16,5455.0,150.7084,150.7238,150.4017,150.4017,5455.0
2019-01-07 11:25:00,196.27,196.61,196.12,196.61,5345.0,150.4861,150.7468,150.3711,150.7468,5345.0
2019-01-07 11:30:00,196.61,196.68,196.39,196.47,3508.0,150.7468,150.8004,150.5781,150.6394,3508.0
2019-01-07 11:35:00,196.55,196.78,196.48,196.54,4100.0,150.7008,150.8771,150.6471,150.6931,4100.0
2019-01-07 11:40:00,196.51,197.06,196.4,197.06,6333.0,150.6701,151.0918,150.5858,151.0918,6333.0
2019-01-07 11:45:00,196.94,197.09,196.86,197.0,4687.0,150.9998,151.1148,150.9384,151.0458,4687.0
2019-01-07 11:50:00,196.97,197.17,196.96,197.0,5270.0,151.0228,151.1761,151.0151,151.0458,5270.0
2019-01-07 11:55:00,197.0,197.0,196.84,196.89,4001.0,151.0458,151.0458,150.9231,150.9614,4001.0
2019-01-07 12:00:00,196.82,196.9,196.48,196.5,6317.0,150.9078,150.9691,150.6471,150.6624,6317.0
2019-01-07 12:05:00,196.51,196.69,196.51,196.66,4600.0,150.6701,150.8081,150.6701,150.7851,4600.0
2019-01-07 12:10:00,196.66,197.0,196.66,196.91,7196.0,150.7851,151.0458,150.7851,150.9768,7196.0
2019-01-07 12:15:00,196.84,197.24,196.75,197.22,3885.0,150.9231,151.2298,150.8541,151.2145,3885.0
2019-01-07 12:20:00,197.14,197.25,197.09,197.2,2135.0,151.1531,151.2375,151.1148,151.1991,2135.0
2019-01-07 12:25:00,197.21,197.21,196.96,196.96,2200.0,151.2068,151.2068,151.0151,151.0151,2200.0
2019-01-07 12:30:00,197.17,197.19,197.03,197.08,4081.0,151.1761,151.1915,151.0688,151.1071,4081.0
2019-01-07 12:35:00,197.07,197.21,197.06,197.19,2655.0,151.0995,151.2068,151.0918,151.1915,2655.0
2019-01-07 12:40:00,197.19,197.25,197.0,197.05,2250.0,151.1915,151.2375,151.0458,151.0841,2250.0
2019-01-07 12:45:00,197.02,197.27,196.96,197.09,3016.0,151.0611,151.2528,151.0151,151.1148,3016.0
2019-01-07 12:50:00,197.0,197.03,196.65,196.95,5208.0,151.0458,151.0688,150.7774,151.0075,5208.0
2019-01-07 12:55:00,196.97,197.22,196.89,197.22,6800.0,151.0228,151.2145,150.9614,151.2145,6800.0
2019-01-07 13:00:00,197.15,197.33,197.09,197.24,10738.0,151.1608,151.2988,151.1148,151.2298,10738.0
2019-01-07 13:05:00,197.32,197.33,197.25,197.25,1400.0,151.2911,151.2988,151.2375,151.2375,1400.0
2019-01-07 13:10:00,197.33,197.54,197.29,197.52,4600.0,151.2988,151.4598,151.2681,151.4445,4600.0
2019-01-07 13:15:00,197.51,197.64,197.4,197.54,5500.0,151.4368,151.5365,151.3525,151.4598,5500.0
2019-01-07 13:20:00,197.6,197.72,197.51,197.69,2400.0,151.5058,151.5978,151.4368,151.5748,2400.0
2019-01-07 13:25:00,197.67,197.74,197.57,197.57,3300.0,151.5595,151.6132,151.4828,151.4828,3300.0
2019-01-07 13:30:00,197.72,197.72,197.34,197.55,4377.0,151.5978,151.5978,151.3065,151.4675,4377.0
2019-01-07 13:35:00,197.51,197.53,197.11,197.26,2900.0,151.4368,151.4522,151.1301,151.2451,2900.0
2019-01-07 13:40:00,197.25,197.39,197.25,197.39,500.0,151.2375,151.3448,151.2375,151.3448,500.0
2019-01-07 13:45:00,197.4,197.4,197.14,197.18,3147.0,151.3525,151.3525,151.1531,151.1838,3147.0
2019-01-07 13:50:00,197.18,197.22,196.94,197.07,1823.0,151.1838,151.2145,150.9998,151.0995,1823.0
2019-01-07 13:55:00,197.08,197.1,196.96,196.96,1406.0,151.1071,151.1225,151.0151,151.0151,1406.0
2019-01-07 14:00:00,196.97,197.29,196.97,197.14,2175.0,151.0228,151.2681,151.0228,151.1531,2175.0
2019-01-07 14:05:00,197.06,197.06,196.76,196.81,5558.0,151.0918,151.0918,150.8618,150.9001,5558.0
2019-01-07 14:10:00,196.73,196.78,196.52,196.6,3423.0,150.8388,150.8771,150.6778,150.7391,3423.0
2019-01-07 14:15:00,196.5,196.57,196.36,196.56,5796.0,150.6624,150.7161,150.5551,150.7084,5796.0
2019-01-07 14:20:00,196.55,196.69,196.53,196.53,3089.0,150.7008,150.8081,150.6854,150.6854,3089.0
2019-01-07 14:25:00,196.66,196.66,196.48,196.52,2800.0,150.7851,150.7851,150.6471,150.6778,2800.0
2019-01-07 14:30:00,196.47,196.67,196.45,196.45,3340.0,150.6394,150.7928,150.6241,150.6241,3340.0
2019-01-07 14:35:00,196.44,196.44,196.27,196.35,2174.0,150.6164,150.6164,150.4861,150.5474,2174.0
2019-01-07 14:40:00,196.27,196.45,196.25,196.32,3400.0,150.4861,150.6241,150.4707,150.5244,3400.0
2019-01-07 14:45:00,196.2,196.55,196.2,196.45,5874.0,150.4324,150.7008,150.4324,150.6241,5874.0
2019-01-07 14:50:00,196.49,196.49,196.09,196.11,4473.0,150.6548,150.6548,150.3481,150.3634,4473.0
2019-01-07 14:55:00,196.03,196.43,195.99,196.43,4087.0,150.3021,150.6088,150.2714,150.6088,4087.0
2019-01-07 15:00:00,196.36,196.52,196.24,196.47,4304.0,150.5551,150.6778,150.4631,150.6394,4304.0
2019-01-07 15:05:00,196.48,196.62,196.39,196.49,4004.0,150.6471,150.7544,150.5781,150.6548,4004.0
2019-01-07 15:10:00,196.51,196.64,196.38,196.62,2500.0,150.6701,150.7698,150.5704,150.7544,2500.0
2019-01-07 15:15:00,196.64,196.8,196.61,196.61,5792.0,150.7698,150.8924,150.7468,150.7468,5792.0
2019-01-07 15:20:00,196.67,197.02,196.64,197.02,4781.0,150.7928,151.0611,150.7698,151.0611,4781.0
2019-01-07 15:25:00,196.99,197.05,196.85,196.89,6931.0,151.0381,151.0841,150.9308,150.9614,6931.0
2019-01-07 15:30:00,196.9,196.93,196.48,196.65,6276.0,150.9691,150.9921,150.6471,150.7774,6276.0
2019-01-07 15:35:00,196.75,197.25,196.75,197.18,3168.0,150.8541,151.2375,150.8541,151.1838,3168.0
2019-01-07 15:40:00,197.21,197.43,197.21,197.43,8962.0,151.2068,151.3755,151.2068,151.3755,8962.0
2019-01-07 15:45:00,197.43,197.55,197.18,197.32,14522.0,151.3755,151.4675,151.1838,151.2911,14522.0
2019-01-07 15:50:00,197.28,197.28,196.59,196.6,18524.0,151.2605,151.2605,150.7314,150.7391,18524.0
2019-01-07 15:55:00,196.54,196.72,195.87,196.13,60021.0,150.6931,150.8311,150.1794,150.3787,60021.0
2019-01-08 09:30:00,195.57,197.4,195.57,197.08,19486.0,149.9494,151.3525,149.9494,151.1071,19486.0
2019-01-08 09:35:00,197.06,197.82,196.88,197.6,8775.0,151.0918,151.6745,150.9538,151.5058,8775.0
2019-01-08 09:40:00,197.75,198.21,197.57,197.57,8773.0,151.6208,151.9735,151.4828,151.4828,8773.0
2019-01-08 09:45:00,197.47,197.47,196.02,196.5,3610.0,151.4062,151.4062,150.2944,150.6624,3610.0
2019-01-08 09:50:00,196.59,196.99,196.43,196.52,4800.0,150.7314,151.0381,150.6088,150.6778,4800.0
2019-01-08 09:55:00,196.46,196.92,196.4,196.92,5218.0,150.6318,150.9845,150.5858,150.9845,5218.0
2019-01-08 10:00:00,197.13,197.34,196.79,196.79,5205.0,151.1455,151.3065,150.8848,150.8848,5205.0
2019-01-08 10:05:00,196.69,196.75,196.25,196.4,2753.0,150.8081,150.8541,150.4707,150.5858,2753.0
2019-01-08 10:10:00,196.35,196.87,196.35,196.72,3975.0,150.5474,150.9461,150.5474,150.8311,3975.0
2019-01-08 10:15:00,196.43,196.81,196.31,196.74,2419.0,150.6088,150.9001,150.5167,150.8464,2419.0
2019-01-08 10:20:00,196.87,196.91,196.22,196.24,5125.0,150.9461,150.9768,150.4477,150.4631,5125.0
2019-01-08 10:25:00,196.17,196.48,195.97,196.43,6720.0,150.4094,150.6471,150.2561,150.6088,6720.0
2019-01-08 10:30:00,196.43,196.84,196.22,196.8,15699.0,150.6088,150.9231,150.4477,150.8924,15699.0
2019-01-08 10:35:00,196.99,197.03,196.37,196.37,15867.0,151.0381,151.0688,150.5627,150.5627,15867.0
2019-01-08 10:40:00,196.2,196.33,196.07,196.33,3100.0,150.4324,150.5321,150.3327,150.5321,3100.0
2019-01-08 10:45:00,196.34,196.54,196.0,196.18,5819.0,150.5397,150.6931,150.2791,150.4171,5819.0
2019-01-08 10:50:00,196.23,196.33,196.1,196.33,1900.0,150.4554,150.5321,150.3557,150.5321,1900.0
2019-01-08 10:55:00,196.32,196.72,196.32,196.72,2000.0,150.5244,150.8311,150.5244,150.8311,2000.0
2019-01-08 11:00:00,196.86,196.96,196.5,196.5,10223.0,150.9384,151.0151,150.6624,150.6624,10223.0
2019-01-08 11:05:00,196.62,196.84,196.48,196.75,3117.0,150.7544,150.9231,150.6471,150.8541,3117.0
2019-01-08 11:10:00,196.75,196.93,196.71,196.71,11192.0,150.8541,150.9921,150.8234,150.8234,11192.0
2019-01-08 11:15:00,196.91,196.94,196.49,196.49,8189.0,150.9768,150.9998,150.6548,150.6548,8189.0
2019-01-08 11:20:00,196.38,196.7,196.26,196.39,10260.0,150.5704,150.8158,150.4784,150.5781,10260.0
2019-01-08 11:25:00,196.49,196.5,196.3,196.49,4484.0,150.6548,150.6624,150.5091,150.6548,4484.0
2019-01-08 11:30:00,196.4,196.59,196.33,196.57,2781.0,150.5858,150.7314,150.5321,150.7161,2781.0
2019-01-08 11:35:00,196.44,196.54,196.27,196.45,4297.0,150.6164,150.6931,150.4861,150.6241,4297.0
2019-01-08 11:40:00,196.48,196.6,196.44,196.57,2300.0,150.6471,150.7391,150.6164,150.7161,2300.0
2019-01-08 11:45:00,196.57,196.89,196.47,196.84,6524.0,150.7161,150.9614,150.6394,150.9231,6524.0
2019-01-08 11:50:00,196.7,196.78,196.59,196.7,3105.0,150.8158,150.8771,150.7314,150.8158,3105.0
2019-01-08 11:55:00,196.73,196.99,196.71,196.77,6255.0,150.8388,151.0381,150.8234,150.8694,6255.0
2019-01-08 12:00:00,196.86,197.02,196.68,196.78,8478.0,150.9384,151.0611,150.8004,150.8771,8478.0
2019-01-08 12:05:00,196.67,196.71,196.41,196.69,2807.0,150.7928,150.8234,150.5934,150.8081,2807.0
2019-01-08 12:10:00,196.62,196.72,196.52,196.72,2910.0,150.7544,150.8311,150.6778,150.8311,2910.0
2019-01-08 12:15:00,196.68,196.8,196.53,196.67,4400.0,150.8004,150.8924,150.6854,150.7928,4400.0
2019-01-08 12:20:00,196.71,197.0,196.69,197.0,3200.0,150.8234,151.0458,150.8081,151.0458,3200.0
2019-01-08 12:25:00,197.01,197.25,197.01,197.13,900.0,151.0535,151.2375,151.0535,151.1455,900.0
2019-01-08 12:30:00,197.24,197.29,197.1,197.22,4300.0,151.2298,151.2681,151.1225,151.2145,4300.0
2019-01-08 12:35:00,197.17,197.19,196.69,196.83,4111.0,151.1761,151.1915,150.8081,150.9154,4111.0
2019-01-08 12:40:00,196.89,197.32,196.88,197.32,6902.0,150.9614,151.2911,150.9538,151.2911,6902.0
2019-01-08 12:45:00,197.27,197.42,197.03,197.03,6411.0,151.2528,151.3678,151.0688,151.0688,6411.0
2019-01-08 12:50:00,197.05,197.17,196.91,197.17,3203.0,151.0841,151.1761,150.9768,151.1761,3203.0
2019-01-08 12:55:00,197.22,197.23,196.93,196.93,2500.0,151.2145,151.2221,150.9921,150.9921,2500.0
2019-01-08 13:00:00,196.86,197.06,196.71,197.03,6151.0,150.9384,151.0918,150.8234,151.0688,6151.0
2019-01-08 13:05:00,197.06,197.89,197.03,197.86,13074.0,151.0918,151.7282,151.0688,151.7052,13074.0
2019-01-08 13:10:00,197.92,198.27,197.84,198.12,5318.0,151.7512,152.0195,151.6898,151.9045,5318.0
2019-01-08 13:15:00,198.11,198.25,198.0,198.12,3450.0,151.8969,152.0042,151.8125,151.9045,3450.0
2019-01-08 13:20:00,198.15,198.19,197.99,198.15,7950.0,151.9275,151.9582,151.8049,151.9275,7950.0
2019-01-08 13:25:00,198.19,198.25,197.69,197.69,32449.0,151.9582,152.0042,151.5748,151.5748,32449.0
2019-01-08 13:30:00,197.62,198.15,197.28,198.15,32500.0,151.5212,151.9275,151.2605,151.9275,32500.0
2019-01-08 13:35:00,198.03,198.41,197.99,198.41,8537.0,151.8355,152.1269,151.8049,152.1269,8537.0
2019-01-08 13:40:00,198.35,198.69,198.35,198.6,3900.0,152.0809,152.3416,152.0809,152.2726,3900.0
2019-01-08 13:45:00,198.58,198.94,198.58,198.94,3203.0,152.2572,152.5332,152.2572,152.5332,3203.0
2019-01-08 13:50:00,198.94,198.96,198.56,198.61,4752.0,152.5332,152.5486,152.2419,152.2802,4752.0
2019-01-08 13:55:00,198.7,198.7,198.42,198.42,845.0,152.3492,152.3492,152.1345,152.1345,845.0
2019-01-08 14:00:00,198.57,198.78,198.53,198.61,4700.0,152.2496,152.4106,152.2189,152.2802,4700.0
2019-01-08 14:05:00,198.65,198.96,198.65,198.84,5171.0,152.3109,152.5486,152.3109,152.4566,5171.0
2019-01-08 14:10:00,198.79,198.98,198.74,198.94,3249.0,152.4182,152.5639,152.3799,152.5332,3249.0
2019-01-08 14:15:00,198.97,199.13,198.93,199.07,3180.0,152.5562,152.6789,152.5256,152.6329,3180.0
2019-01-08 14:20:00,199.04,199.22,198.99,199.07,6950.0,152.6099,152.7479,152.5716,152.6329,6950.0
2019-01-08 14:25:00,199.07,199.15,198.91,198.97,10377.0,152.6329,152.6943,152.5102,152.5562,10377.0
2019-01-08 14:30:00,198.95,199.17,198.85,199.12,6805.0,152.5409,152.7096,152.4642,152.6713,6805.0
2019-01-08 14:35:00,199.17,199.24,199.05,199.24,4600.0,152.7096,152.7633,152.6176,152.7633,4600.0
2019-01-08 14:40:00,199.2,199.44,199.16,199.39,19352.0,152.7326,152.9166,152.7019,152.8783,19352.0
2019-01-08 14:45:00,199.38,199.41,199.11,199.12,7421.0,152.8706,152.8936,152.6636,152.6713,7421.0
2019-01-08 14:50:00,199.06,199.07,198.77,199.0,12545.0,152.6253,152.6329,152.4029,152.5792,12545.0
2019-01-08 14:55:00,198.99,199.23,198.92,199.23,9539.0,152.5716,152.7556,152.5179,152.7556,9539.0
2019-01-08 15:00:00,199.23,199.37,199.02,199.09,7494.0,152.7556,152.8629,152.5946,152.6483,7494.0
2019-01-08 15:05:00,199.12,199.36,199.09,199.24,6912.0,152.6713,152.8553,152.6483,152.7633,6912.0
2019-01-08 15:10:00,199.27,199.27,199.07,199.21,10585.0,152.7863,152.7863,152.6329,152.7403,10585.0
2019-01-08 15:15:00,199.24,199.24,198.97,199.13,19610.0,152.7633,152.7633,152.5562,152.6789,19610.0
2019-01-08 15:20:00,199.22,199.46,199.22,199.35,9360.0,152.7479,152.9319,152.7479,152.8476,9360.0
2019-01-08 15:25:00,199.37,199.43,199.2,199.43,6652.0,152.8629,152.9089,152.7326,152.9089,6652.0
2019-01-08 15:30:00,199.43,199.43,198.76,198.78,40724.0,152.9089,152.9089,152.3952,152.4106,40724.0
2019-01-08 15:35:00,198.8,199.24,198.71,198.8,15769.0,152.4259,152.7633,152.3569,152.4259,15769.0
2019-01-08 15:40:00,198.83,199.14,198.81,199.06,12985.0,152.4489,152.6866,152.4336,152.6253,12985.0
2019-01-08 15:45:00,199.11,199.34,198.95,198.97,18694.0,152.6636,152.8399,152.5409,152.5562,18694.0
2019-01-08 15:50:00,199.01,199.2,198.93,198.98,27004.0,152.5869,152.7326,152.5256,152.5639,27004.0
2019-01-08 15:55:00,198.96,199.59,198.96,199.55,87224.0,152.5486,153.0316,152.5486,153.001,87224.0
2019-01-09 09:30:00,200.6,200.66,200.03,200.19,18770.0,153.806,153.852,153.369,153.4917,18770.0
2019-01-09 09:35:00,200.12,200.12,197.92,197.92,5698.0,153.438,153.438,151.7512,151.7512,5698.0
2019-01-09 09:40:00,197.85,198.16,197.36,197.36,9484.0,151.6975,151.9352,151.3218,151.3218,9484.0
2019-01-09 09:45:00,197.36,197.77,197.07,197.07,7350.0,151.3218,151.6362,151.0995,151.0995,7350.0
2019-01-09 09:50:00,196.89,197.25,196.36,197.13,6892.0,150.9614,151.2375,150.5551,151.1455,6892.0
2019-01-09 09:55:00,197.25,197.63,197.05,197.63,5044.0,151.2375,151.5288,151.0841,151.5288,5044.0
2019-01-09 10:00:00,197.6,197.6,197.12,197.45,11868.0,151.5058,151.5058,151.1378,151.3908,11868.0
2019-01-09 10:05:00,197.64,198.0,197.41,197.5,12521.0,151.5365,151.8125,151.3601,151.4292,12521.0
2019-01-09 10:10:00,197.5,197.66,197.35,197.45,11600.0,151.4292,151.5518,151.3141,151.3908,11600.0
2019-01-09 10:15:00,197.44,197.7,197.33,197.33,6159.0,151.3832,151.5825,151.2988,151.2988,6159.0
2019-01-09 10:20:00,197.23,197.34,196.78,197.25,4695.0,151.2221,151.3065,150.8771,151.2375,4695.0
2019-01-09 10:25:00,197.47,197.9,197.22,197.6,7700.0,151.4062,151.7358,151.2145,151.5058,7700.0
2019-01-09 10:30:00,197.65,197.77,197.32,197.32,6910.0,151.5442,151.6362,151.2911,151.2911,6910.0
2019-01-09 10:35:00,197.3,197.44,196.93,197.21,16327.0,151.2758,151.3832,150.9921,151.2068,16327.0
2019-01-09 10:40:00,197.1,197.22,196.75,196.94,6500.0,151.1225,151.2145,150.8541,150.9998,6500.0
2019-01-09 10:45:00,196.86,196.97,196.76,196.85,3351.0,150.9384,151.0228,150.8618,150.9308,3351.0
2019-01-09 10:50:00,196.92,197.06,196.78,196.84,5113.0,150.9845,151.0918,150.8771,150.9231,5113.0
2019-01-09 10:55:00,196.84,197.16,196.84,197.12,3100.0,150.9231,151.1685,150.9231,151.1378,3100.0
2019-01-09 11:00:00,197.12,197.23,196.97,197.05,4384.0,151.1378,151.2221,151.0228,151.0841,4384.0
2019-01-09 11:05:00,197.01,197.19,196.84,197.15,4797.0,151.0535,151.1915,150.9231,151.1608,4797.0
2019-01-09 11:10:00,197.13,197.19,196.88,196.91,5550.0,151.1455,151.1915,150.9538,150.9768,5550.0
2019-01-09 11:15:00,196.93,197.01,196.83,196.87,3400.0,150.9921,151.0535,150.9154,150.9461,3400.0
2019-01-09 11:20:00,196.81,197.23,196.67,197.17,16943.0,150.9001,151.2221,150.7928,151.1761,16943.0
2019-01-09 11:25:00,197.13,197.23,196.99,196.99,3810.0,151.1455,151.2221,151.0381,151.0381,3810.0
2019-01-09 11:30:00,197.04,197.11,196.67,196.81,5563.0,151.0765,151.1301,150.7928,150.9001,5563.0
2019-01-09 11:35:00,196.82,197.04,196.73,197.04,2620.0,150.9078,151.0765,150.8388,151.0765,2620.0
2019-01-09 11:40:00,196.98,196.98,196.79,196.81,2600.0,151.0305,151.0305,150.8848,150.9001,2600.0
2019-01-09 11:45:00,196.77,196.98,196.65,196.67,8321.0,150.8694,151.0305,150.7774,150.7928,8321.0
2019-01-09 11:50:00,196.62,197.29,196.62,197.18,8800.0,150.7544,151.2681,150.7544,151.1838,8800.0
2019-01-09 11:55:00,197.03,197.43,197.03,197.13,3467.0,151.0688,151.3755,151.0688,151.1455,3467.0
2019-01-09 12:00:00,197.15,197.19,196.94,196.94,2232.0,151.1608,151.1915,150.9998,150.9998,2232.0
2019-01-09 12:05:00,196.98,196.99,196.87,196.99,3543.0,151.0305,151.0381,150.9461,151.0381,3543.0
2019-01-09 12:10:00,196.99,197.56,196.92,197.55,6767.0,151.0381,151.4752,150.9845,151.4675,6767.0
2019-01-09 12:15:00,197.57,197.72,197.27,197.36,6836.0,151.4828,151.5978,151.2528,151.3218,6836.0
2019-01-09 12:20:00,197.21,197.21,196.91,196.91,1300.0,151.2068,151.2068,150.9768,150.9768,1300.0
2019-01-09 12:25:00,196.93,196.93,196.64,196.91,6045.0,150.9921,150.9921,150.7698,150.9768,6045.0
2019-01-09 12:30:00,196.96,197.15,196.81,197.15,7072.0,151.0151,151.1608,150.9001,151.1608,7072.0
2019-01-09 12:35:00,197.24,197.42,197.2,197.22,4440.0,151.2298,151.3678,151.1991,151.2145,4440.0
2019-01-09 12:40:00,197.27,197.4,197.13,197.17,3203.0,151.2528,151.3525,151.1455,151.1761,3203.0
2019-01-09 12:45:00,197.21,197.34,197.1,197.34,3053.0,151.2068,151.3065,151.1225,151.3065,3053.0
2019-01-09 12:50:00,197.25,197.27,196.97,197.12,4204.0,151.2375,151.2528,151.0228,151.1378,4204.0
2019-01-09 12:55:00,197.05,197.23,197.04,197.12,3351.0,151.0841,151.2221,151.0765,151.1378,3351.0
2019-01-09 13:00:00,197.05,197.05,196.87,196.88,1800.0,151.0841,151.0841,150.9461,150.9538,1800.0
2019-01-09 13:05:00,196.86,197.07,196.77,197.05,3199.0,150.9384,151.0995,150.8694,151.0841,3199.0
2019-01-09 13:10:00,197.08,197.08,196.94,197.04,1100.0,151.1071,151.1071,150.9998,151.0765,1100.0
2019-01-09 13:15:00,197.13,197.2,197.08,197.09,1660.0,151.1455,151.1991,151.1071,151.1148,1660.0
2019-01-09 13:20:00,197.1,197.25,197.1,197.25,2195.0,151.1225,151.2375,151.1225,151.2375,2195.0
2019-01-09 13:25:00,197.3,197.32,197.18,197.18,4623.0,151.2758,151.2911,151.1838,151.1838,4623.0
2019-01-09 13:30:00,197.17,197.17,196.98,197.01,1978.0,151.1761,151.1761,151.0305,151.0535,1978.0
2019-01-09 13:35:00,197.04,197.08,196.97,197.01,1600.0,151.0765,151.1071,151.0228,151.0535,1600.0
2019-01-09 13:40:00,196.98,197.26,196.98,197.18,2600.0,151.0305,151.2451,151.0305,151.1838,2600.0
2019-01-09 13:45:00,197.16,197.64,197.16,197.64,2992.0,151.1685,151.5365,151.1685,151.5365,2992.0
2019-01-09 13:50:00,197.58,197.68,197.45,197.53,3600.0,151.4905,151.5672,151.3908,151.4522,3600.0
2019-01-09 13:55:00,197.6,197.72,197.54,197.6,2183.0,151.5058,151.5978,151.4598,151.5058,2183.0
2019-01-09 14:00:00,197.51,197.75,197.5,197.64,3501.0,151.4368,151.6208,151.4292,151.5365,3501.0
2019-01-09 14:05:00,197.58,198.09,197.58,198.09,1800.0,151.4905,151.8815,151.4905,151.8815,1800.0
2019-01-09 14:10:00,198.08,198.08,197.85,197.85,1919.0,151.8739,151.8739,151.6975,151.6975,1919.0
2019-01-09 14:15:00,197.77,197.77,197.38,197.54,3899.0,151.6362,151.6362,151.3371,151.4598,3899.0
2019-01-09 14:20:00,197.5,197.55,197.25,197.55,3700.0,151.4292,151.4675,151.2375,151.4675,3700.0
2019-01-09 14:25:00,197.52,197.64,197.31,197.36,3872.0,151.4445,151.5365,151.2835,151.3218,3872.0
2019-01-09 14:30:00,197.37,197.79,197.37,197.68,3004.0,151.3295,151.6515,151.3295,151.5672,3004.0
2019-01-09 14:35:00,197.7,197.8,197.66,197.78,1600.0,151.5825,151.6592,151.5518,151.6438,1600.0
2019-01-09 14:40:00,197.8,197.85,197.62,197.75,2625.0,151.6592,151.6975,151.5212,151.6208,2625.0
2019-01-09 14:45:00,197.96,198.05,197.94,197.95,2700.0,151.7819,151.8509,151.7665,151.7742,2700.0
2019-01-09 14:50:00,198.05,198.17,197.86,198.17,3006.0,151.8509,151.9429,151.7052,151.9429,3006.0
2019-01-09 14:55:00,198.11,198.14,197.92,197.92,3273.0,151.8969,151.9199,151.7512,151.7512,3273.0
2019-01-09 15:00:00,198.03,198.14,197.91,197.91,5310.0,151.8355,151.9199,151.7435,151.7435,5310.0
2019-01-09 15:05:00,197.96,197.97,197.68,197.79,6472.0,151.7819,151.7895,151.5672,151.6515,6472.0
2019-01-09 15:10:00,197.75,197.88,197.39,197.45,4420.0,151.6208,151.7205,151.3448,151.3908,4420.0
2019-01-09 15:15:00,197.49,197.77,197.43,197.75,5300.0,151.4215,151.6362,151.3755,151.6208,5300.0
2019-01-09 15:20:00,197.77,197.78,197.54,197.55,9507.0,151.6362,151.6438,151.4598,151.4675,9507.0
2019-01-09 15:25:00,197.59,197.75,197.56,197.71,4058.0,151.4982,151.6208,151.4752,151.5902,4058.0
2019-01-09 15:30:00,197.76,197.93,197.65,197.89,10100.0,151.6285,151.7588,151.5442,151.7282,10100.0
2019-01-09 15:35:00,197.87,197.87,197.67,197.78,7222.0,151.7128,151.7128,151.5595,151.6438,7222.0
2019-01-09 15:40:00,197.81,198.23,197.8,198.15,12882.0,151.6668,151.9889,151.6592,151.9275,12882.0
2019-01-09 15:45:00,198.21,198.33,197.72,197.8,11728.0,151.9735,152.0655,151.5978,151.6592,11728.0
2019-01-09 15:50:00,197.76,198.06,197.65,197.88,16195.0,151.6285,151.8585,151.5442,151.7205,16195.0
2019-01-09 15:55:00,197.89,198.33,197.7,198.18,40988.0,151.7282,152.0655,151.5825,151.9505,40988.0
2019-01-10 09:30:00,198.63,199.23,198.51,198.51,10793.0,152.2956,152.7556,152.2036,152.2036,10793.0
2019-01-10 09:35:00,198.49,198.73,198.3,198.46,4300.0,152.1882,152.3722,152.0425,152.1652,4300.0
2019-01-10 09:40:00,198.56,199.13,198.54,199.13,2710.0,152.2419,152.6789,152.2266,152.6789,2710.0
2019-01-10 09:45:00,199.02,199.53,199.02,199.38,6904.0,152.5946,152.9856,152.5946,152.8706,6904.0
2019-01-10 09:50:00,199.36,199.36,199.01,199.2,4477.0,152.8553,152.8553,152.5869,152.7326,4477.0
2019-01-10 09:55:00,199.16,199.43,198.93,199.13,4148.0,152.7019,152.9089,152.5256,152.6789,4148.0
2019-01-10 10:00:00,198.91,199.23,198.9,199.18,3800.0,152.5102,152.7556,152.5026,152.7173,3800.0
2019-01-10 10:05:00,199.16,199.56,199.16,199.56,2400.0,152.7019,153.0086,152.7019,153.0086,2400.0
2019-01-10 10:10:00,199.56,200.41,199.56,200.21,17062.0,153.0086,153.6603,153.0086,153.507,17062.0
2019-01-10 10:15:00,200.14,200.14,199.71,199.87,5013.0,153.4533,153.4533,153.1236,153.2463,5013.0
2019-01-10 10:20:00,199.92,199.98,199.72,199.98,2435.0,153.2846,153.3306,153.1313,153.3306,2435.0
2019-01-10 10:25:00,200.0,200.16,199.79,199.87,13794.0,153.346,153.4687,153.185,153.2463,13794.0
2019-01-10 10:30:00,199.76,199.84,199.62,199.84,4300.0,153.162,153.2233,153.0546,153.2233,4300.0
2019-01-10 10:35:00,199.79,199.88,199.59,199.79,5000.0,153.185,153.254,153.0316,153.185,5000.0
2019-01-10 10:40:00,199.78,200.04,199.76,199.97,4465.0,153.1773,153.3766,153.162,153.323,4465.0
2019-01-10 10:45:00,200.02,200.25,199.98,200.08,3322.0,153.3613,153.5377,153.3306,153.4073,3322.0
2019-01-10 10:50:00,200.13,200.13,199.61,199.64,7001.0,153.4457,153.4457,153.047,153.07,7001.0
2019-01-10 10:55:00,199.64,200.01,199.56,200.01,5610.0,153.07,153.3536,153.0086,153.3536,5610.0
2019-01-10 11:00:00,200.07,200.07,199.68,199.81,5586.0,153.3997,153.3997,153.1006,153.2003,5586.0
2019-01-10 11:05:00,199.9,200.07,199.83,199.83,6080.0,153.2693,153.3997,153.2156,153.2156,6080.0
2019-01-10 11:10:00,199.78,200.22,199.78,200.22,3500.0,153.1773,153.5147,153.1773,153.5147,3500.0
2019-01-10 11:15:00,200.31,200.36,200.14,200.32,5721.0,153.5837,153.622,153.4533,153.5913,5721.0
2019-01-10 11:20:00,200.32,200.71,200.32,200.67,5565.0,153.5913,153.8904,153.5913,153.8597,5565.0
2019-01-10 11:25:00,200.75,200.9,200.59,200.76,6661.0,153.921,154.036,153.7984,153.9287,6661.0
2019-01-10 11:30:00,200.78,201.19,200.68,201.09,8694.0,153.944,154.2584,153.8674,154.1817,8694.0
2019-01-10 11:35:00,201.2,201.22,201.09,201.1,5450.0,154.2661,154.2814,154.1817,154.1894,5450.0
2019-01-10 11:40:00,201.09,201.09,200.83,200.89,3500.0,154.1817,154.1817,153.9824,154.0284,3500.0
2019-01-10 11:45:00,200.89,201.12,200.76,201.1,7361.0,154.0284,154.2047,153.9287,154.1894,7361.0
2019-01-10 11:50:00,201.09,201.33,201.09,201.28,3375.0,154.1817,154.3657,154.1817,154.3274,3375.0
2019-01-10 11:55:00,201.23,201.25,200.97,200.97,8430.0,154.2891,154.3044,154.0897,154.0897,8430.0
2019-01-10 12:00:00,200.93,201.24,200.9,201.12,7240.0,154.059,154.2967,154.036,154.2047,7240.0
2019-01-10 12:05:00,201.11,201.23,201.06,201.23,2600.0,154.197,154.2891,154.1587,154.2891,2600.0
2019-01-10 12:10:00,201.24,201.69,201.19,201.69,4853.0,154.2967,154.6418,154.2584,154.6418,4853.0
2019-01-10 12:15:00,201.68,202.14,201.54,202.13,3031.0,154.6341,154.9868,154.5267,154.9791,3031.0
2019-01-10 12:20:00,202.13,202.23,202.07,202.22,10903.0,154.9791,155.0558,154.9331,155.0481,10903.0
2019-01-10 12:25:00,202.26,202.32,201.9,201.97,15460.0,155.0788,155.1248,154.8028,154.8564,15460.0
2019-01-10 12:30:00,201.9,202.06,201.49,201.49,16443.0,154.8028,154.9254,154.4884,154.4884,16443.0
2019-01-10 12:35:00,201.5,201.58,201.28,201.4,10205.0,154.4961,154.5574,154.3274,154.4194,10205.0
2019-01-10 12:40:00,201.29,201.36,201.09,201.21,2213.0,154.3351,154.3887,154.1817,154.2737,2213.0
2019-01-10 12:45:00,201.25,201.37,200.91,200.98,14975.0,154.3044,154.3964,154.0437,154.0974,14975.0
2019-01-10 12:50:00,200.95,201.29,200.9,201.15,11899.0,154.0744,154.3351,154.036,154.2277,11899.0
2019-01-10 12:55:00,201.14,201.18,200.96,201.12,15483.0,154.2201,154.2507,154.082,154.2047,15483.0
2019-01-10 13:00:00,201.18,201.37,201.11,201.19,4514.0,154.2507,154.3964,154.197,154.2584,4514.0
2019-01-10 13:05:00,201.19,201.2,200.77,200.91,5119.0,154.2584,154.2661,153.9364,154.0437,5119.0
2019-01-10 13:10:00,200.8,200.8,200.4,200.4,1700.0,153.9594,153.9594,153.6527,153.6527,1700.0
2019-01-10 13:15:00,200.35,200.38,200.19,200.32,4176.0,153.6143,153.6373,153.4917,153.5913,4176.0
2019-01-10 13:20:00,200.18,200.27,200.0,200.27,9300.0,153.484,153.553,153.346,153.553,9300.0
2019-01-10 13:25:00,200.3,200.43,200.26,200.36,1843.0,153.576,153.6757,153.5453,153.622,1843.0
2019-01-10 13:30:00,200.47,200.47,200.18,200.26,3318.0,153.7063,153.7063,153.484,153.5453,3318.0
2019-01-10 13:35:00,200.22,200.36,199.93,200.0,6285.0,153.5147,153.622,153.2923,153.346,6285.0
2019-01-10 13:40:00,200.15,200.16,200.09,200.14,400.0,153.461,153.4687,153.415,153.4533,400.0
2019-01-10 13:45:00,200.15,200.21,199.98,200.18,2400.0,153.461,153.507,153.3306,153.484,2400.0
2019-01-10 13:50:00,200.24,200.32,200.17,200.28,2500.0,153.53,153.5913,153.4763,153.5607,2500.0
2019-01-10 13:55:00,200.29,200.32,200.05,200.05,4500.0,153.5683,153.5913,153.3843,153.3843,4500.0
2019-01-10 14:00:00,200.14,200.3,200.1,200.11,6000.0,153.4533,153.576,153.4227,153.4303,6000.0
2019-01-10 14:05:00,200.15,200.47,200.08,200.3,5646.0,153.461,153.7063,153.4073,153.576,5646.0
2019-01-10 14:10:00,200.35,200.51,200.24,200.41,4664.0,153.6143,153.737,153.53,153.6603,4664.0
2019-01-10 14:15:00,200.46,200.5,200.42,200.5,5000.0,153.6987,153.7293,153.668,153.7293,5000.0
2019-01-10 14:20:00,200.53,200.68,200.44,200.68,4197.0,153.7523,153.8674,153.6833,153.8674,4197.0
2019-01-10 14:25:00,200.7,200.79,200.54,200.79,4980.0,153.8827,153.9517,153.76,153.9517,4980.0
2019-01-10 14:30:00,200.81,200.93,200.8,200.91,5552.0,153.967,154.059,153.9594,154.0437,5552.0
2019-01-10 14:35:00,200.91,201.04,200.83,200.98,7778.0,154.0437,154.1434,153.9824,154.0974,7778.0
2019-01-10 14:40:00,200.97,201.08,200.85,201.0,4100.0,154.0897,154.174,153.9977,154.1127,4100.0
2019-01-10 14:45:00,201.06,201.1,200.6,200.6,6024.0,154.1587,154.1894,153.806,153.806,6024.0
2019-01-10 14:50:00,200.6,200.74,200.46,200.73,6900.0,153.806,153.9134,153.6987,153.9057,6900.0
2019-01-10 14:55:00,200.75,201.18,200.74,201.13,3345.0,153.921,154.2507,153.9134,154.2124,3345.0
2019-01-10 15:00:00,201.13,201.34,201.09,201.23,7369.0,154.2124,154.3734,154.1817,154.2891,7369.0
2019-01-10 15:05:00,201.28,201.34,200.92,200.92,12717.0,154.3274,154.3734,154.0514,154.0514,12717.0
2019-01-10 15:10:00,200.9,201.25,200.76,201.11,17527.0,154.036,154.3044,153.9287,154.197,17527.0
2019-01-10 15:15:00,201.1,201.18,200.74,200.74,6773.0,154.1894,154.2507,153.9134,153.9134,6773.0
2019-01-10 15:20:00,200.75,200.94,200.62,200.94,4535.0,153.921,154.0667,153.8214,154.0667,4535.0
2019-01-10 15:25:00,200.94,201.2,200.88,201.2,8721.0,154.0667,154.2661,154.0207,154.2661,8721.0
2019-01-10 15:30:00,201.2,201.2,200.84,200.89,10287.0,154.2661,154.2661,153.99,154.0284,10287.0
2019-01-10 15:35:00,200.86,200.89,200.47,200.47,18999.0,154.0054,154.0284,153.7063,153.7063,18999.0
2019-01-10 15:40:00,200.5,200.83,200.48,200.83,7893.0,153.7293,153.9824,153.714,153.9824,7893.0
2019-01-10 15:45:00,200.88,200.94,200.65,200.68,13303.0,154.0207,154.0667,153.8444,153.8674,13303.0
2019-01-10 15:50:00,200.71,201.07,200.68,200.96,15420.0,153.8904,154.1664,153.8674,154.082,15420.0
2019-01-10 15:55:00,200.91,201.18,200.85,200.87,67872.0,154.0437,154.2507,153.9977,154.013,67872.0
2019-01-11 09:30:00,200.99,200.99,200.99,200.99,3690.0,154.105,154.105,154.105,154.105,3690.0
2019-01-11 09:35:00,201.12,201.22,200.39,201.22,3090.0,154.2047,154.2814,153.645,154.2814,3090.0
2019-01-11 09:40:00,201.62,201.77,201.3,201.69,3674.0,154.5881,154.7031,154.3427,154.6418,3674.0
2019-01-11 09:45:00,201.8,201.99,201.52,201.63,2548.0,154.7261,154.8718,154.5114,154.5957,2548.0
2019-01-11 09:50:00,201.67,201.92,201.33,201.62,4628.0,154.6264,154.8181,154.3657,154.5881,4628.0
2019-01-11 09:55:00,201.62,201.95,201.33,201.71,4297.0,154.5881,154.8411,154.3657,154.6571,4297.0
2019-01-11 10:00:00,201.72,201.72,201.29,201.69,3808.0,154.6648,154.6648,154.3351,154.6418,3808.0
2019-01-11 10:05:00,201.5,201.59,201.2,201.3,5275.0,154.4961,154.5651,154.2661,154.3427,5275.0
2019-01-11 10:10:00,201.51,201.93,201.51,201.72,1500.0,154.5037,154.8258,154.5037,154.6648,1500.0
2019-01-11 10:15:00,201.62,201.78,201.38,201.38,9173.0,154.5881,154.7108,154.4041,154.4041,9173.0
2019-01-11 10:20:00,201.16,201.74,201.16,201.73,1900.0,154.2354,154.6801,154.2354,154.6724,1900.0
2019-01-11 10:25:00,201.74,201.84,201.5,201.72,6650.0,154.6801,154.7568,154.4961,154.6648,6650.0
2019-01-11 10:30:00,201.68,201.68,201.38,201.53,15578.0,154.6341,154.6341,154.4041,154.5191,15578.0
2019-01-11 10:35:00,201.49,201.49,200.86,201.03,9713.0,154.4884,154.4884,154.0054,154.1357,9713.0
2019-01-11 10:40:00,201.05,201.05,200.78,200.92,2056.0,154.151,154.151,153.944,154.0514,2056.0
2019-01-11 10:45:00,201.01,201.32,201.01,201.25,3305.0,154.1204,154.3581,154.1204,154.3044,3305.0
2019-01-11 10:50:00,201.25,201.33,200.97,201.33,2900.0,154.3044,154.3657,154.0897,154.3657,2900.0
2019-01-11 10:55:00,201.39,201.49,201.29,201.3,12421.0,154.4117,154.4884,154.3351,154.3427,12421.0
2019-01-11 11:00:00,201.3,201.41,201.07,201.34,8293.0,154.3427,154.4271,154.1664,154.3734,8293.0
2019-01-11 11:05:00,201.36,201.41,201.25,201.38,6230.0,154.3887,154.4271,154.3044,154.4041,6230.0
2019-01-11 11:10:00,201.46,201.61,201.43,201.53,1500.0,154.4654,154.5804,154.4424,154.5191,1500.0
2019-01-11 11:15:00,201.59,201.95,201.59,201.79,29359.0,154.5651,154.8411,154.5651,154.7184,29359.0
2019-01-11 11:20:00,201.69,201.71,201.37,201.39,2000.0,154.6418,154.6571,154.3964,154.4117,2000.0
2019-01-11 11:25:00,201.49,201.92,201.49,201.84,1725.0,154.4884,154.8181,154.4884,154.7568,1725.0
2019-01-11 11:30:00,201.82,201.82,201.53,201.58,1888.0,154.7414,154.7414,154.5191,154.5574,1888.0
2019-01-11 11:35:00,201.53,201.53,201.3,201.41,2700.0,154.5191,154.5191,154.3427,154.4271,2700.0
2019-01-11 11:40:00,201.6,201.64,201.22,201.23,6396.0,154.5727,154.6034,154.2814,154.2891,6396.0
2019-01-11 11:45:00,201.2,201.51,201.17,201.18,6359.0,154.2661,154.5037,154.2431,154.2507,6359.0
2019-01-11 11:50:00,201.07,201.65,201.07,201.65,5700.0,154.1664,154.6111,154.1664,154.6111,5700.0
2019-01-11 11:55:00,201.6,201.66,201.47,201.63,2300.0,154.5727,154.6188,154.4731,154.5957,2300.0
2019-01-11 12:00:00,201.62,201.79,201.62,201.68,2700.0,154.5881,154.7184,154.5881,154.6341,2700.0
2019-01-11 12:05:00,201.67,201.85,201.67,201.69,2828.0,154.6264,154.7644,154.6264,154.6418,2828.0
2019-01-11 12:10:00,201.69,201.86,201.63,201.83,1741.0,154.6418,154.7721,154.5957,154.7491,1741.0
2019-01-11 12:15:00,201.86,201.89,201.68,201.76,6331.0,154.7721,154.7951,154.6341,154.6954,6331.0
2019-01-11 12:20:00,201.75,201.75,201.52,201.53,3205.0,154.6878,154.6878,154.5114,154.5191,3205.0
2019-01-11 12:25:00,201.57,201.74,201.54,201.7,3500.0,154.5497,154.6801,154.5267,154.6494,3500.0
2019-01-11 12:30:00,201.68,201.79,201.62,201.69,2908.0,154.6341,154.7184,154.5881,154.6418,2908.0
2019-01-11 12:35:00,201.65,201.86,201.61,201.61,5462.0,154.6111,154.7721,154.5804,154.5804,5462.0
2019-01-11 12:40:00,201.63,201.63,201.31,201.42,3291.0,154.5957,154.5957,154.3504,154.4347,3291.0
2019-01-11 12:45:00,201.4,201.57,201.33,201.57,5575.0,154.4194,154.5497,154.3657,154.5497,5575.0
2019-01-11 12:50:00,201.59,201.7,201.45,201.61,5300.0,154.5651,154.6494,154.4577,154.5804,5300.0
2019-01-11 12:55:00,201.73,201.8,201.6,201.8,9243.0,154.6724,154.7261,154.5727,154.7261,9243.0
2019-01-11 13:00:00,201.7,201.75,201.48,201.48,1900.0,154.6494,154.6878,154.4807,154.4807,1900.0
2019-01-11 13:05:00,201.45,201.63,201.44,201.44,4800.0,154.4577,154.5957,154.4501,154.4501,4800.0
2019-01-11 13:10:00,201.46,201.67,201.45,201.67,3086.0,154.4654,154.6264,154.4577,154.6264,3086.0
2019-01-11 13:15:00,201.48,201.52,201.29,201.3,1300.0,154.4807,154.5114,154.3351,154.3427,1300.0
2019-01-11 13:20:00,201.35,201.35,201.18,201.2,6707.0,154.3811,154.3811,154.2507,154.2661,6707.0
2019-01-11 13:25:00,201.16,201.16,200.91,201.05,2300.0,154.2354,154.2354,154.0437,154.151,2300.0
2019-01-11 13:30:00,201.07,201.15,201.02,201.15,2627.0,154.1664,154.2277,154.128,154.2277,2627.0
2019-01-11 13:35:00,201.07,201.23,201.02,201.09,2600.0,154.1664,154.2891,154.128,154.1817,2600.0
2019-01-11 13:40:00,201.03,201.21,201.03,201.17,1750.0,154.1357,154.2737,154.1357,154.2431,1750.0
2019-01-11 13:45:00,201.17,201.32,201.14,201.23,2576.0,154.2431,154.3581,154.2201,154.2891,2576.0
2019-01-11 13:50:00,201.25,201.28,201.15,201.15,2997.0,154.3044,154.3274,154.2277,154.2277,2997.0
2019-01-11 13:55:00,201.11,201.25,201.1,201.1,1850.0,154.197,154.3044,154.1894,154.1894,1850.0
2019-01-11 14:00:00,201.05,201.05,200.65,200.68,3600.0,154.151,154.151,153.8444,153.8674,3600.0
2019-01-11 14:05:00,200.57,200.64,200.44,200.44,2581.0,153.783,153.8367,153.6833,153.6833,2581.0
2019-01-11 14:10:00,200.4,200.4,200.31,200.35,2400.0,153.6527,153.6527,153.5837,153.6143,2400.0
2019-01-11 14:15:00,200.44,200.46,200.31,200.36,4600.0,153.6833,153.6987,153.5837,153.622,4600.0
2019-01-11 14:20:00,200.41,200.46,200.36,200.44,2582.0,153.6603,153.6987,153.622,153.6833,2582.0
2019-01-11 14:25:00,200.43,200.75,200.42,200.73,3900.0,153.6757,153.921,153.668,153.9057,3900.0
2019-01-11 14:30:00,200.68,200.71,200.53,200.53,2530.0,153.8674,153.8904,153.7523,153.7523,2530.0
2019-01-11 14:35:00,200.53,200.59,200.35,200.35,1000.0,153.7523,153.7984,153.6143,153.6143,1000.0
2019-01-11 14:40:00,200.4,200.42,200.32,200.4,3152.0,153.6527,153.668,153.5913,153.6527,3152.0
2019-01-11 14:45:00,200.37,200.43,200.3,200.3,2223.0,153.6297,153.6757,153.576,153.576,2223.0
2019-01-11 14:50:00,200.37,200.51,200.37,200.39,2670.0,153.6297,153.737,153.6297,153.645,2670.0
2019-01-11 14:55:00,200.45,200.47,200.26,200.37,5001.0,153.691,153.7063,153.5453,153.6297,5001.0
2019-01-11 15:00:00,200.39,200.67,200.35,200.66,4750.0,153.645,153.8597,153.6143,153.852,4750.0
2019-01-11 15:05:00,200.67,201.02,200.67,200.79,6371.0,153.8597,154.128,153.8597,153.9517,6371.0
2019-01-11 15:10:00,200.8,200.83,200.35,200.35,8600.0,153.9594,153.9824,153.6143,153.6143,8600.0
2019-01-11 15:15:00,200.34,200.35,200.1,200.23,7623.0,153.6067,153.6143,153.4227,153.5223,7623.0
2019-01-11 15:20:00,200.17,200.46,200.16,200.46,9575.0,153.4763,153.6987,153.4687,153.6987,9575.0
2019-01-11 15:25:00,200.41,200.6,200.33,200.55,7329.0,153.6603,153.806,153.599,153.7677,7329.0
2019-01-11 15:30:00,200.55,200.72,200.44,200.72,6559.0,153.7677,153.898,153.6833,153.898,6559.0
2019-01-11 15:35:00,200.75,200.84,200.55,200.84,6743.0,153.921,153.99,153.7677,153.99,6743.0
2019-01-11 15:40:00,200.84,200.9,200.75,200.75,10458.0,153.99,154.036,153.921,153.921,10458.0
2019-01-11 15:45:00,200.78,201.19,200.75,200.93,14150.0,153.944,154.2584,153.921,154.059,14150.0
2019-01-11 15:50:00,200.98,201.0,200.42,200.47,19776.0,154.0974,154.1127,153.668,153.7063,19776.0
2019-01-11 15:55:00,200.47,200.9,200.43,200.7,60076.0,153.7063,154.036,153.6757,153.8827,60076.0
2019-01-14 09:30:00,200.83,201.17,200.57,200.75,7886.0,153.9824,154.2431,153.783,153.921,7886.0
2019-01-14 09:35:00,200.47,200.63,200.1,200.34,5837.0,153.7063,153.829,153.4227,153.6067,5837.0
2019-01-14 09:40:00,200.35,201.46,200.34,201.37,2264.0,153.6143,154.4654,153.6067,154.3964,2264.0
2019-01-14 09:45:00,201.48,201.69,201.23,201.27,9000.0,154.4807,154.6418,154.2891,154.3197,9000.0
2019-01-14 09:50:00,201.51,201.54,200.72,200.98,4243.0,154.5037,154.5267,153.898,154.0974,4243.0
2019-01-14 09:55:00,200.65,201.74,200.65,201.74,6400.0,153.8444,154.6801,153.8444,154.6801,6400.0
2019-01-14 10:00:00,201.74,201.74,201.15,201.34,9931.0,154.6801,154.6801,154.2277,154.3734,9931.0
2019-01-14 10:05:00,201.34,201.64,201.14,201.64,12934.0,154.3734,154.6034,154.2201,154.6034,12934.0
2019-01-14 10:10:00,201.65,201.82,201.25,201.7,4900.0,154.6111,154.7414,154.3044,154.6494,4900.0
2019-01-14 10:15:00,201.75,202.23,201.75,201.83,7500.0,154.6878,155.0558,154.6878,154.7491,7500.0
2019-01-14 10:20:00,201.79,202.12,201.64,201.64,5803.0,154.7184,154.9714,154.6034,154.6034,5803.0
2019-01-14 10:25:00,201.66,201.76,201.37,201.42,3238.0,154.6188,154.6954,154.3964,154.4347,3238.0
2019-01-14 10:30:00,201.45,201.54,201.31,201.54,4257.0,154.4577,154.5267,154.3504,154.5267,4257.0
2019-01-14 10:35:00,201.56,201.79,201.42,201.72,9308.0,154.5421,154.7184,154.4347,154.6648,9308.0
2019-01-14 10:40:00,201.72,202.01,201.72,201.79,5182.0,154.6648,154.8871,154.6648,154.7184,5182.0
2019-01-14 10:45:00,201.8,202.03,201.73,202.03,8603.0,154.7261,154.9024,154.6724,154.9024,8603.0
2019-01-14 10:50:00,202.15,202.31,202.08,202.24,5312.0,154.9944,155.1171,154.9408,155.0635,5312.0
2019-01-14 10:55:00,202.26,202.62,202.26,202.58,4575.0,155.0788,155.3548,155.0788,155.3241,4575.0
2019-01-14 11:00:00,202.51,202.61,202.24,202.56,2600.0,155.2705,155.3471,155.0635,155.3088,2600.0
2019-01-14 11:05:00,202.5,202.95,202.5,202.87,7500.0,155.2628,155.6078,155.2628,155.5465,7500.0
2019-01-14 11:10:00,202.81,203.01,202.62,203.01,6100.0,155.5005,155.6538,155.3548,155.6538,6100.0
2019-01-14 11:15:00,203.04,203.11,202.62,202.65,26045.0,155.6768,155.7305,155.3548,155.3778,26045.0
2019-01-14 11:20:00,202.74,202.75,202.41,202.75,12460.0,155.4468,155.4545,155.1938,155.4545,12460.0
2019-01-14 11:25:00,202.75,202.78,202.33,202.33,9998.0,155.4545,155.4775,155.1325,155.1325,9998.0
2019-01-14 11:30:00,202.23,202.23,201.97,202.08,8717.0,155.0558,155.0558,154.8564,154.9408,8717.0
2019-01-14 11:35:00,201.96,202.03,201.62,201.77,5357.0,154.8488,154.9024,154.5881,154.7031,5357.0
2019-01-14 11:40:00,201.76,201.76,201.34,201.45,8721.0,154.6954,154.6954,154.3734,154.4577,8721.0
2019-01-14 11:45:00,201.45,201.61,200.86,200.89,4051.0,154.4577,154.5804,154.0054,154.0284,4051.0
2019-01-14 11:50:00,200.94,201.04,200.86,200.92,4099.0,154.0667,154.1434,154.0054,154.0514,4099.0
2019-01-14 11:55:00,200.95,201.34,200.95,201.27,4411.0,154.0744,154.3734,154.0744,154.3197,4411.0
2019-01-14 12:00:00,201.2,201.2,200.99,201.03,2508.0,154.2661,154.2661,154.105,154.1357,2508.0
2019-01-14 12:05:00,201.13,201.31,201.13,201.17,1200.0,154.2124,154.3504,154.2124,154.2431,1200.0
2019-01-14 12:10:00,201.04,201.04,200.91,201.03,2256.0,154.1434,154.1434,154.0437,154.1357,2256.0
2019-01-14 12:15:00,201.03,201.12,200.96,201.1,5416.0,154.1357,154.2047,154.082,154.1894,5416.0
2019-01-14 12:20:00,201.06,201.06,200.63,200.76,4700.0,154.1587,154.1587,153.829,153.9287,4700.0
2019-01-14 12:25:00,200.65,200.65,200.31,200.45,3585.0,153.8444,153.8444,153.5837,153.691,3585.0
2019-01-14 12:30:00,200.4,200.43,200.1,200.3,7137.0,153.6527,153.6757,153.4227,153.576,7137.0
2019-01-14 12:35:00,200.18,200.51,200.18,200.51,2601.0,153.484,153.737,153.484,153.737,2601.0
2019-01-14 12:40:00,200.5,200.5,200.06,200.06,4800.0,153.7293,153.7293,153.392,153.392,4800.0
2019-01-14 12:45:00,200.1,200.1,199.85,199.85,6869.0,153.4227,153.4227,153.231,153.231,6869.0
2019-01-14 12:50:00,199.86,200.15,199.76,200.13,4610.0,153.2386,153.461,153.162,153.4457,4610.0
2019-01-14 12:55:00,200.2,200.23,200.06,200.18,3503.0,153.4993,153.5223,153.392,153.484,3503.0
2019-01-14 13:00:00,200.24,200.28,200.17,200.27,4000.0,153.53,153.5607,153.4763,153.553,4000.0
2019-01-14 13:05:00,200.27,200.55,200.27,200.5,3350.0,153.553,153.7677,153.553,153.7293,3350.0
2019-01-14 13:10:00,200.49,200.71,200.34,200.48,8301.0,153.7217,153.8904,153.6067,153.714,8301.0
2019-01-14 13:15:00,200.37,200.64,200.31,200.64,2111.0,153.6297,153.8367,153.5837,153.8367,2111.0
2019-01-14 13:20:00,200.63,200.79,200.57,200.79,3300.0,153.829,153.9517,153.783,153.9517,3300.0
2019-01-14 13:25:00,200.72,200.81,200.65,200.65,3415.0,153.898,153.967,153.8444,153.8444,3415.0
2019-01-14 13:30:00,200.66,200.83,200.66,200.82,5523.0,153.852,153.9824,153.852,153.9747,5523.0
2019-01-14 13:35:00,200.83,200.92,200.74,200.74,5578.0,153.9824,154.0514,153.9134,153.9134,5578.0
2019-01-14 13:40:00,200.7,200.73,200.6,200.68,4500.0,153.8827,153.9057,153.806,153.8674,4500.0
2019-01-14 13:45:00,200.69,200.73,200.57,200.66,5631.0,153.875,153.9057,153.783,153.852,5631.0
2019-01-14 13:50:00,200.6,200.83,200.59,200.83,4600.0,153.806,153.9824,153.7984,153.9824,4600.0
2019-01-14 13:55:00,200.77,200.79,200.66,200.66,3001.0,153.9364,153.9517,153.852,153.852,3001.0
2019-01-14 14:00:00,200.66,200.97,200.66,200.93,3102.0,153.852,154.0897,153.852,154.059,3102.0
2019-01-14 14:05:00,200.96,200.96,200.64,200.7,4700.0,154.082,154.082,153.8367,153.8827,4700.0
2019-01-14 14:10:00,200.77,200.96,200.74,200.89,2400.0,153.9364,154.082,153.9134,154.0284,2400.0
2019-01-14 14:15:00,200.86,200.86,200.58,200.58,4190.0,154.0054,154.0054,153.7907,153.7907,4190.0
2019-01-14 14:20:00,200.67,200.73,200.6,200.73,2300.0,153.8597,153.9057,153.806,153.9057,2300.0
2019-01-14 14:25:00,200.76,200.76,200.41,200.58,3900.0,153.9287,153.9287,153.6603,153.7907,3900.0
2019-01-14 14:30:00,200.47,200.47,200.1,200.1,4893.0,153.7063,153.7063,153.4227,153.4227,4893.0
2019-01-14 14:35:00,200.19,200.25,200.14,200.24,4177.0,153.4917,153.5377,153.4533,153.53,4177.0
2019-01-14 14:40:00,200.25,200.31,200.06,200.06,2400.0,153.5377,153.5837,153.392,153.392,2400.0
2019-01-14 14:45:00,200.07,200.24,199.94,200.22,4300.0,153.3997,153.53,153.3,153.5147,4300.0
2019-01-14 14:50:00,200.18,200.27,200.06,200.06,3400.0,153.484,153.553,153.392,153.392,3400.0
2019-01-14 14:55:00,200.11,200.32,200.02,200.1,4700.0,153.4303,153.5913,153.3613,153.4227,4700.0
2019-01-14 15:00:00,200.15,200.48,200.11,200.47,6400.0,153.461,153.714,153.4303,153.7063,6400.0
2019-01-14 15:05:00,200.58,200.61,200.36,200.6,4451.0,153.7907,153.8137,153.622,153.806,4451.0
2019-01-14 15:10:00,200.58,200.59,200.3,200.43,3758.0,153.7907,153.7984,153.576,153.6757,3758.0
2019-01-14 15:15:00,200.51,200.58,200.33,200.54,6999.0,153.737,153.7907,153.599,153.76,6999.0
2019-01-14 15:20:00,200.63,200.7,200.4,200.4,4919.0,153.829,153.8827,153.6527,153.6527,4919.0
2019-01-14 15:25:00,200.34,200.4,200.22,200.26,3865.0,153.6067,153.6527,153.5147,153.5453,3865.0
2019-01-14 15:30:00,200.23,200.48,200.22,200.33,5300.0,153.5223,153.714,153.5147,153.599,5300.0
2019-01-14 15:35:00,200.35,200.68,200.33,200.64,6546.0,153.6143,153.8674,153.599,153.8367,6546.0
2019-01-14 15:40:00,200.63,200.67,200.46,200.61,8963.0,153.829,153.8597,153.6987,153.8137,8963.0
2019-01-14 15:45:00,200.7,200.74,200.32,200.69,16801.0,153.8827,153.9134,153.5913,153.875,16801.0
2019-01-14 15:50:00,200.68,200.72,200.56,200.65,17018.0,153.8674,153.898,153.7753,153.8444,17018.0
2019-01-14 15:55:00,200.65,201.09,200.65,200.94,49357.0,153.8444,154.1817,153.8444,154.0667,49357.0
2019-01-15 09:30:00,201.3,201.75,201.11,201.4,9439.0,154.3427,154.6878,154.197,154.4194,9439.0
2019-01-15 09:35:00,201.39,202.22,201.36,202.21,3826.0,154.4117,155.0481,154.3887,155.0405,3826.0
2019-01-15 09:40:00,202.63,202.76,202.24,202.25,7500.0,155.3625,155.4622,155.0635,155.0711,7500.0
2019-01-15 09:45:00,202.11,202.11,201.74,202.06,4965.0,154.9638,154.9638,154.6801,154.9254,4965.0
2019-01-15 09:50:00,202.14,202.31,201.77,201.77,4400.0,154.9868,155.1171,154.7031,154.7031,4400.0
2019-01-15 09:55:00,201.72,202.4,201.72,202.4,2285.0,154.6648,155.1861,154.6648,155.1861,2285.0
2019-01-15 10:00:00,202.64,202.96,202.36,202.71,3800.0,155.3701,155.6155,155.1555,155.4238,3800.0
2019-01-15 10:05:00,202.5,202.57,202.36,202.56,2168.0,155.2628,155.3165,155.1555,155.3088,2168.0
2019-01-15 10:10:00,202.41,202.74,202.38,202.6,1500.0,155.1938,155.4468,155.1708,155.3395,1500.0
2019-01-15 10:15:00,202.43,202.79,202.43,202.79,1559.0,155.2091,155.4852,155.2091,155.4852,1559.0
2019-01-15 10:20:00,202.92,203.01,202.92,203.01,623.0,155.5848,155.6538,155.5848,155.6538,623.0
2019-01-15 10:25:00,202.99,203.12,202.99,203.03,1692.0,155.6385,155.7382,155.6385,155.6692,1692.0
2019-01-15 10:30:00,203.0,203.06,202.84,202.84,4000.0,155.6462,155.6922,155.5235,155.5235,4000.0
2019-01-15 10:35:00,202.88,202.89,202.72,202.78,2800.0,155.5542,155.5618,155.4315,155.4775,2800.0
2019-01-15 10:40:00,202.87,203.27,202.87,203.1,1100.0,155.5465,155.8532,155.5465,155.7228,1100.0
2019-01-15 10:45:00,203.11,203.28,203.09,203.11,1500.0,155.7305,155.8609,155.7152,155.7305,1500.0
2019-01-15 10:50:00,203.18,203.5,203.18,203.5,1400.0,155.7842,156.0295,155.7842,156.0295,1400.0
2019-01-15 10:55:00,203.56,203.7,203.49,203.7,2224.0,156.0755,156.1829,156.0219,156.1829,2224.0
2019-01-15 11:00:00,203.78,203.9,203.61,203.9,1900.0,156.2442,156.3362,156.1139,156.3362,1900.0
2019-01-15 11:05:00,203.96,204.2,203.96,204.0,2600.0,156.3822,156.5662,156.3822,156.4129,2600.0
2019-01-15 11:10:00,204.04,204.04,203.72,203.73,3120.0,156.4436,156.4436,156.1982,156.2059,3120.0
2019-01-15 11:15:00,203.77,203.84,203.77,203.84,610.0,156.2366,156.2902,156.2366,156.2902,610.0
2019-01-15 11:20:00,203.92,204.04,203.87,203.87,2421.0,156.3516,156.4436,156.3132,156.3132,2421.0
2019-01-15 11:25:00,203.8,203.89,203.55,203.89,1824.0,156.2596,156.3286,156.0679,156.3286,1824.0
2019-01-15 11:30:00,203.89,204.0,203.64,203.65,3154.0,156.3286,156.4129,156.1369,156.1445,3154.0
2019-01-15 11:35:00,203.72,203.72,203.08,203.3,4495.0,156.1982,156.1982,155.7075,155.8762,4495.0
2019-01-15 11:40:00,203.35,203.53,203.24,203.24,1760.0,155.9145,156.0525,155.8302,155.8302,1760.0
2019-01-15 11:45:00,203.33,203.34,203.3,203.32,500.0,155.8992,155.9069,155.8762,155.8915,500.0
2019-01-15 11:50:00,203.35,203.45,203.27,203.33,2528.0,155.9145,155.9912,155.8532,155.8992,2528.0
2019-01-15 11:55:00,203.38,203.45,203.18,203.32,3812.0,155.9375,155.9912,155.7842,155.8915,3812.0
2019-01-15 12:00:00,203.26,203.47,203.25,203.26,1100.0,155.8455,156.0065,155.8379,155.8455,1100.0
2019-01-15 12:05:00,203.27,203.48,203.27,203.29,2500.0,155.8532,156.0142,155.8532,155.8685,2500.0
2019-01-15 12:10:00,203.29,203.66,203.27,203.5,1200.0,155.8685,156.1522,155.8532,156.0295,1200.0
2019-01-15 12:15:00,203.59,203.61,203.51,203.53,9658.0,156.0985,156.1139,156.0372,156.0525,9658.0
2019-01-15 12:20:00,203.56,203.7,203.53,203.68,2308.0,156.0755,156.1829,156.0525,156.1675,2308.0
2019-01-15 12:25:00,203.69,203.7,203.59,203.67,1700.0,156.1752,156.1829,156.0985,156.1599,1700.0
2019-01-15 12:30:00,203.61,203.66,203.58,203.58,1700.0,156.1139,156.1522,156.0909,156.0909,1700.0
2019-01-15 12:35:00,203.72,203.86,203.66,203.85,1601.0,156.1982,156.3056,156.1522,156.2979,1601.0
2019-01-15 12:40:00,203.88,203.92,203.54,203.63,1674.0,156.3209,156.3516,156.0602,156.1292,1674.0
2019-01-15 12:45:00,203.49,203.49,203.35,203.35,1707.0,156.0219,156.0219,155.9145,155.9145,1707.0
2019-01-15 12:50:00,203.31,203.4,203.24,203.4,600.0,155.8839,155.9529,155.8302,155.9529,600.0
2019-01-15 12:55:00,203.31,203.57,203.31,203.56,1100.0,155.8839,156.0832,155.8839,156.0755,1100.0
2019-01-15 13:00:00,203.52,203.63,203.49,203.49,500.0,156.0449,156.1292,156.0219,156.0219,500.0
2019-01-15 13:05:00,203.45,203.5,203.45,203.5,428.0,155.9912,156.0295,155.9912,156.0295,428.0
2019-01-15 13:10:00,203.38,203.45,203.2,203.28,1200.0,155.9375,155.9912,155.7995,155.8609,1200.0
2019-01-15 13:15:00,203.27,203.34,203.26,203.34,1498.0,155.8532,155.9069,155.8455,155.9069,1498.0
2019-01-15 13:20:00,203.39,203.4,203.04,203.28,1900.0,155.9452,155.9529,155.6768,155.8609,1900.0
2019-01-15 13:25:00,203.19,203.5,203.19,203.5,507.0,155.7918,156.0295,155.7918,156.0295,507.0
2019-01-15 13:30:00,203.45,203.6,203.3,203.57,18266.0,155.9912,156.1062,155.8762,156.0832,18266.0
2019-01-15 13:35:00,203.55,203.76,203.44,203.66,3036.0,156.0679,156.2289,155.9835,156.1522,3036.0
2019-01-15 13:40:00,203.66,203.69,203.31,203.31,2142.0,156.1522,156.1752,155.8839,155.8839,2142.0
2019-01-15 13:45:00,203.33,203.67,203.33,203.67,1400.0,155.8992,156.1599,155.8992,156.1599,1400.0
2019-01-15 13:50:00,203.62,203.62,203.47,203.48,400.0,156.1215,156.1215,156.0065,156.0142,400.0
2019-01-15 13:55:00,203.49,203.58,203.44,203.48,8500.0,156.0219,156.0909,155.9835,156.0142,8500.0
2019-01-15 14:00:00,203.48,203.76,203.47,203.63,4473.0,156.0142,156.2289,156.0065,156.1292,4473.0
2019-01-15 14:05:00,203.63,203.77,203.63,203.71,4889.0,156.1292,156.2366,156.1292,156.1905,4889.0
2019-01-15 14:10:00,203.68,203.79,203.67,203.67,800.0,156.1675,156.2519,156.1599,156.1599,800.0
2019-01-15 14:15:00,203.72,203.76,203.57,203.76,2649.0,156.1982,156.2289,156.0832,156.2289,2649.0
2019-01-15 14:20:00,203.73,203.73,203.51,203.57,2730.0,156.2059,156.2059,156.0372,156.0832,2730.0
2019-01-15 14:25:00,203.49,203.54,203.19,203.19,1703.0,156.0219,156.0602,155.7918,155.7918,1703.0
2019-01-15 14:30:00,203.2,203.41,203.2,203.41,1101.0,155.7995,155.9605,155.7995,155.9605,1101.0
2019-01-15 14:35:00,203.29,203.33,203.09,203.17,3512.0,155.8685,155.8992,155.7152,155.7765,3512.0
2019-01-15 14:40:00,203.22,203.34,203.15,203.31,3400.0,155.8148,155.9069,155.7612,155.8839,3400.0
2019-01-15 14:45:00,203.33,203.38,203.26,203.36,1139.0,155.8992,155.9375,155.8455,155.9222,1139.0
2019-01-15 14:50:00,203.36,203.44,203.32,203.37,1500.0,155.9222,155.9835,155.8915,155.9299,1500.0
2019-01-15 14:55:00,203.42,203.6,203.3,203.6,2210.0,155.9682,156.1062,155.8762,156.1062,2210.0
2019-01-15 15:00:00,203.51,203.61,203.49,203.58,3745.0,156.0372,156.1139,156.0219,156.0909,3745.0
2019-01-15 15:05:00,203.65,203.76,203.59,203.75,3118.0,156.1445,156.2289,156.0985,156.2212,3118.0
2019-01-15 15:10:00,203.71,203.78,203.58,203.69,5025.0,156.1905,156.2442,156.0909,156.1752,5025.0
2019-01-15 15:15:00,203.67,203.68,203.53,203.57,8058.0,156.1599,156.1675,156.0525,156.0832,8058.0
2019-01-15 15:20:00,203.59,203.6,203.46,203.52,5451.0,156.0985,156.1062,155.9989,156.0449,5451.0
2019-01-15 15:25:00,203.5,203.5,203.32,203.47,3602.0,156.0295,156.0295,155.8915,156.0065,3602.0
2019-01-15 15:30:00,203.47,203.62,203.45,203.51,7721.0,156.0065,156.1215,155.9912,156.0372,7721.0
2019-01-15 15:35:00,203.48,203.49,203.28,203.38,5725.0,156.0142,156.0219,155.8609,155.9375,5725.0
2019-01-15 15:40:00,203.32,203.6,203.23,203.6,18762.0,155.8915,156.1062,155.8225,156.1062,18762.0
2019-01-15 15:45:00,203.6,203.97,203.59,203.84,9936.0,156.1062,156.3899,156.0985,156.2902,9936.0
2019-01-15 15:50:00,203.84,203.88,203.74,203.83,8527.0,156.2902,156.3209,156.2135,156.2826,8527.0
2019-01-15 15:55:00,203.83,204.1,203.67,203.99,33000.0,156.2826,156.4896,156.1599,156.4052,33000.0
2019-01-16 09:30:00,203.39,204.4,203.32,203.79,7222.0,155.9452,156.7196,155.8915,156.2519,7222.0
2019-01-16 09:35:00,204.29,204.83,203.84,204.3,2500.0,156.6353,157.0493,156.2902,156.6429,2500.0
2019-01-16 09:40:00,204.66,204.82,203.49,203.49,8447.0,156.9189,157.0416,156.0219,156.0219,8447.0
2019-01-16 09:45:00,203.8,204.0,202.81,203.15,32882.0,156.2596,156.4129,155.5005,155.7612,32882.0
2019-01-16 09:50:00,203.04,203.04,202.46,202.46,3651.0,155.6768,155.6768,155.2321,155.2321,3651.0
2019-01-16 09:55:00,202.33,202.96,202.33,202.96,3100.0,155.1325,155.6155,155.1325,155.6155,3100.0
2019-01-16 10:00:00,203.09,203.17,202.75,202.92,4800.0,155.7152,155.7765,155.4545,155.5848,4800.0
2019-01-16 10:05:00,202.63,202.63,202.27,202.41,3821.0,155.3625,155.3625,155.0865,155.1938,3821.0
2019-01-16 10:10:00,202.4,202.52,202.1,202.23,4762.0,155.1861,155.2781,154.9561,155.0558,4762.0
2019-01-16 10:15:00,202.17,202.4,202.0,202.0,3984.0,155.0098,155.1861,154.8794,154.8794,3984.0
2019-01-16 10:20:00,202.11,202.11,201.61,201.62,17337.0,154.9638,154.9638,154.5804,154.5881,17337.0
2019-01-16 10:25:00,201.95,202.18,201.85,202.18,5031.0,154.8411,155.0175,154.7644,155.0175,5031.0
2019-01-16 10:30:00,202.1,202.22,202.05,202.14,2726.0,154.9561,155.0481,154.9178,154.9868,2726.0
2019-01-16 10:35:00,202.19,202.35,202.1,202.16,3755.0,155.0251,155.1478,154.9561,155.0021,3755.0
2019-01-16 10:40:00,202.22,202.37,202.17,202.17,2200.0,155.0481,155.1631,155.0098,155.0098,2200.0
2019-01-16 10:45:00,202.06,202.06,201.92,202.06,3432.0,154.9254,154.9254,154.8181,154.9254,3432.0
2019-01-16 10:50:00,202.09,202.34,202.08,202.3,2134.0,154.9484,155.1401,154.9408,155.1095,2134.0
2019-01-16 10:55:00,202.23,202.29,202.16,202.19,2000.0,155.0558,155.1018,155.0021,155.0251,2000.0
2019-01-16 11:00:00,202.14,202.33,202.14,202.3,1000.0,154.9868,155.1325,154.9868,155.1095,1000.0
2019-01-16 11:05:00,202.27,202.27,202.0,202.01,2907.0,155.0865,155.0865,154.8794,154.8871,2907.0
2019-01-16 11:10:00,201.91,202.01,201.62,201.95,10330.0,154.8104,154.8871,154.5881,154.8411,10330.0
2019-01-16 11:15:00,201.98,202.11,201.94,202.09,2975.0,154.8641,154.9638,154.8334,154.9484,2975.0
2019-01-16 11:20:00,202.06,202.32,202.06,202.24,6318.0,154.9254,155.1248,154.9254,155.0635,6318.0
2019-01-16 11:25:00,202.24,202.31,202.02,202.25,7300.0,155.0635,155.1171,154.8948,155.0711,7300.0
2019-01-16 11:30:00,202.18,202.25,201.89,202.12,4200.0,155.0175,155.0711,154.7951,154.9714,4200.0
2019-01-16 11:35:00,202.13,202.3,202.09,202.29,2700.0,154.9791,155.1095,154.9484,155.1018,2700.0
2019-01-16 11:40:00,202.25,202.42,202.19,202.36,4291.0,155.0711,155.2015,155.0251,155.1555,4291.0
2019-01-16 11:45:00,202.38,202.53,202.3,202.36,3412.0,155.1708,155.2858,155.1095,155.1555,3412.0
2019-01-16 11:50:00,202.41,202.43,202.28,202.38,1536.0,155.1938,155.2091,155.0941,155.1708,1536.0
2019-01-16 11:55:00,202.5,202.91,202.49,202.91,503.0,155.2628,155.5772,155.2551,155.5772,503.0
2019-01-16 12:00:00,202.9,202.91,202.82,202.91,900.0,155.5695,155.5772,155.5082,155.5772,900.0
2019-01-16 12:05:00,202.9,202.91,202.75,202.81,900.0,155.5695,155.5772,155.4545,155.5005,900.0
2019-01-16 12:10:00,202.76,203.0,202.75,202.84,2800.0,155.4622,155.6462,155.4545,155.5235,2800.0
2019-01-16 12:15:00,202.77,203.04,202.77,203.04,2502.0,155.4698,155.6768,155.4698,155.6768,2502.0
2019-01-16 12:20:00,203.07,203.12,202.79,202.92,2980.0,155.6998,155.7382,155.4852,155.5848,2980.0
2019-01-16 12:25:00,203.04,203.09,202.98,203.03,1800.0,155.6768,155.7152,155.6308,155.6692,1800.0
2019-01-16 12:30:00,203.03,203.15,203.0,203.08,3000.0,155.6692,155.7612,155.6462,155.7075,3000.0
2019-01-16 12:35:00,203.12,203.21,203.07,203.2,1948.0,155.7382,155.8072,155.6998,155.7995,1948.0
2019-01-16 12:40:00,203.22,203.3,203.04,203.14,5291.0,155.8148,155.8762,155.6768,155.7535,5291.0
2019-01-16 12:45:00,203.13,203.13,203.13,203.13,100.0,155.7458,155.7458,155.7458,155.7458,100.0
2019-01-16 12:50:00,203.21,203.21,203.04,203.04,1658.0,155.8072,155.8072,155.6768,155.6768,1658.0
2019-01-16 12:55:00,203.04,203.34,203.04,203.34,2300.0,155.6768,155.9069,155.6768,155.9069,2300.0
2019-01-16 13:00:00,203.36,203.57,203.36,203.57,801.0,155.9222,156.0832,155.9222,156.0832,801.0
2019-01-16 13:05:00,203.53,203.56,203.41,203.42,1035.0,156.0525,156.0755,155.9605,155.9682,1035.0
2019-01-16 13:10:00,203.42,203.47,203.37,203.38,966.0,155.9682,156.0065,155.9299,155.9375,966.0
2019-01-16 13:15:00,203.48,203.64,203.48,203.64,700.0,156.0142,156.1369,156.0142,156.1369,700.0
2019-01-16 13:20:00,203.65,203.84,203.61,203.7,1274.0,156.1445,156.2902,156.1139,156.1829,1274.0
2019-01-16 13:25:00,203.71,203.89,203.71,203.84,1600.0,156.1905,156.3286,156.1905,156.2902,1600.0
2019-01-16 13:30:00,203.86,203.92,203.84,203.87,900.0,156.3056,156.3516,156.2902,156.3132,900.0
2019-01-16 13:35:00,203.81,203.91,203.79,203.81,1405.0,156.2672,156.3439,156.2519,156.2672,1405.0
2019-01-16 13:40:00,203.83,203.85,203.76,203.78,1492.0,156.2826,156.2979,156.2289,156.2442,1492.0
2019-01-16 13:45:00,203.76,203.82,203.71,203.82,1323.0,156.2289,156.2749,156.1905,156.2749,1323.0
2019-01-16 13:50:00,203.84,203.88,203.72,203.72,2300.0,156.2902,156.3209,156.1982,156.1982,2300.0
2019-01-16 13:55:00,203.77,203.89,203.77,203.89,3300.0,156.2366,156.3286,156.2366,156.3286,3300.0
2019-01-16 14:00:00,203.9,204.16,203.9,204.16,1800.0,156.3362,156.5356,156.3362,156.5356,1800.0
2019-01-16 14:05:00,204.23,204.24,204.13,204.13,1312.0,156.5892,156.5969,156.5126,156.5126,1312.0
2019-01-16 14:10:00,204.09,204.29,204.03,204.23,7215.0,156.4819,156.6353,156.4359,156.5892,7215.0
2019-01-16 14:15:00,204.28,204.41,204.22,204.41,4270.0,156.6276,156.7273,156.5816,156.7273,4270.0
2019-01-16 14:20:00,204.43,204.59,204.38,204.59,2676.0,156.7426,156.8653,156.7043,156.8653,2676.0
2019-01-16 14:25:00,204.59,204.65,204.25,204.4,4243.0,156.8653,156.9113,156.6046,156.7196,4243.0
2019-01-16 14:30:00,204.32,204.32,204.22,204.3,1300.0,156.6583,156.6583,156.5816,156.6429,1300.0
2019-01-16 14:35:00,204.28,204.32,204.15,204.24,2524.0,156.6276,156.6583,156.5279,156.5969,2524.0
2019-01-16 14:40:00,204.24,204.24,203.97,203.97,2091.0,156.5969,156.5969,156.3899,156.3899,2091.0
2019-01-16 14:45:00,204.01,204.21,204.01,204.21,1200.0,156.4206,156.5739,156.4206,156.5739,1200.0
2019-01-16 14:50:00,204.33,204.33,204.15,204.15,1600.0,156.6659,156.6659,156.5279,156.5279,1600.0
2019-01-16 14:55:00,204.14,204.14,203.93,204.02,3100.0,156.5202,156.5202,156.3592,156.4282,3100.0
2019-01-16 15:00:00,204.0,204.21,204.0,204.2,4200.0,156.4129,156.5739,156.4129,156.5662,4200.0
2019-01-16 15:05:00,204.19,204.19,203.97,204.08,1846.0,156.5586,156.5586,156.3899,156.4742,1846.0
2019-01-16 15:10:00,204.03,204.11,203.88,204.02,2210.0,156.4359,156.4972,156.3209,156.4282,2210.0
2019-01-16 15:15:00,203.99,204.11,203.99,204.06,2263.0,156.4052,156.4972,156.4052,156.4589,2263.0
2019-01-16 15:20:00,203.99,204.11,203.85,204.08,3402.0,156.4052,156.4972,156.2979,156.4742,3402.0
2019-01-16 15:25:00,203.99,204.28,203.94,204.28,2123.0,156.4052,156.6276,156.3669,156.6276,2123.0
2019-01-16 15:30:00,204.2,204.21,203.68,203.76,5630.0,156.5662,156.5739,156.1675,156.2289,5630.0
2019-01-16 15:35:00,203.76,204.14,203.74,204.14,3851.0,156.2289,156.5202,156.2135,156.5202,3851.0
2019-01-16 15:40:00,204.08,204.21,204.05,204.21,5426.0,156.4742,156.5739,156.4512,156.5739,5426.0
2019-01-16 15:45:00,204.22,204.27,204.12,204.2,10727.0,156.5816,156.6199,156.5049,156.5662,10727.0
2019-01-16 15:50:00,204.16,204.21,204.04,204.2,14877.0,156.5356,156.5739,156.4436,156.5662,14877.0
2019-01-16 15:55:00,204.18,204.36,204.11,204.3,37343.0,156.5509,156.6889,156.4972,156.6429,37343.0
2019-01-17 09:30:00,203.97,204.86,203.87,204.58,12570.0,156.3899,157.0723,156.3132,156.8576,12570.0
2019-01-17 09:35:00,204.63,205.03,204.0,204.74,10467.0,156.8959,157.2026,156.4129,156.9803,10467.0
2019-01-17 09:40:00,204.88,205.32,204.82,205.03,29925.0,157.0876,157.425,157.0416,157.2026,29925.0
2019-01-17 09:45:00,204.99,205.08,204.69,204.69,3600.0,157.172,157.241,156.9419,156.9419,3600.0
2019-01-17 09:50:00,204.34,204.5,203.73,203.73,3500.0,156.6736,156.7963,156.2059,156.2059,3500.0
2019-01-17 09:55:00,203.99,204.06,203.13,203.74,6362.0,156.4052,156.4589,155.7458,156.2135,6362.0
2019-01-17 10:00:00,203.91,204.11,203.91,203.94,1500.0,156.3439,156.4972,156.3439,156.3669,1500.0
2019-01-17 10:05:00,203.99,204.06,203.82,203.83,1410.0,156.4052,156.4589,156.2749,156.2826,1410.0
2019-01-17 10:10:00,204.08,204.14,203.6,203.6,1753.0,156.4742,156.5202,156.1062,156.1062,1753.0
2019-01-17 10:15:00,203.48,203.54,203.26,203.26,1430.0,156.0142,156.0602,155.8455,155.8455,1430.0
2019-01-17 10:20:00,203.5,203.59,203.43,203.43,1200.0,156.0295,156.0985,155.9759,155.9759,1200.0
2019-01-17 10:25:00,203.46,203.64,203.43,203.43,400.0,155.9989,156.1369,155.9759,155.9759,400.0
2019-01-17 10:30:00,203.6,203.67,203.44,203.44,1500.0,156.1062,156.1599,155.9835,155.9835,1500.0
2019-01-17 10:35:00,203.56,203.65,203.38,203.46,3386.0,156.0755,156.1445,155.9375,155.9989,3386.0
2019-01-17 10:40:00,203.47,203.47,203.21,203.39,2100.0,156.0065,156.0065,155.8072,155.9452,2100.0
2019-01-17 10:45:00,203.39,203.5,203.04,203.35,7100.0,155.9452,156.0295,155.6768,155.9145,7100.0
2019-01-17 10:50:00,203.36,203.73,203.35,203.64,8191.0,155.9222,156.2059,155.9145,156.1369,8191.0
2019-01-17 10:55:00,203.62,203.62,203.33,203.54,2200.0,156.1215,156.1215,155.8992,156.0602,2200.0
2019-01-17 11:00:00,203.42,203.68,203.39,203.68,2346.0,155.9682,156.1675,155.9452,156.1675,2346.0
2019-01-17 11:05:00,203.63,203.65,203.15,203.19,2708.0,156.1292,156.1445,155.7612,155.7918,2708.0
2019-01-17 11:10:00,203.25,203.4,202.99,203.0,1654.0,155.8379,155.9529,155.6385,155.6462,1654.0
2019-01-17 11:15:00,203.1,203.1,202.91,203.0,1410.0,155.7228,155.7228,155.5772,155.6462,1410.0
2019-01-17 11:20:00,203.06,203.34,203.06,203.26,1400.0,155.6922,155.9069,155.6922,155.8455,1400.0
2019-01-17 11:25:00,203.3,203.5,203.3,203.5,900.0,155.8762,156.0295,155.8762,156.0295,900.0
2019-01-17 11:30:00,203.5,203.56,203.39,203.46,1500.0,156.0295,156.0755,155.9452,155.9989,1500.0
2019-01-17 11:35:00,203.4,203.4,203.16,203.27,3100.0,155.9529,155.9529,155.7688,155.8532,3100.0
2019-01-17 11:40:00,203.28,203.4,203.17,203.25,3200.0,155.8609,155.9529,155.7765,155.8379,3200.0
2019-01-17 11:45:00,203.24,203.45,203.24,203.45,1700.0,155.8302,155.9912,155.8302,155.9912,1700.0
2019-01-17 11:50:00,203.37,203.48,203.3,203.33,3934.0,155.9299,156.0142,155.8762,155.8992,3934.0
2019-01-17 11:55:00,203.37,203.4,203.29,203.35,1424.0,155.9299,155.9529,155.8685,155.9145,1424.0
2019-01-17 12:00:00,203.4,203.43,203.23,203.27,2400.0,155.9529,155.9759,155.8225,155.8532,2400.0
2019-01-17 12:05:00,203.28,203.35,203.01,203.05,5580.0,155.8609,155.9145,155.6538,155.6845,5580.0
2019-01-17 12:10:00,203.04,203.09,202.86,202.9,1135.0,155.6768,155.7152,155.5388,155.5695,1135.0
2019-01-17 12:15:00,202.98,203.02,202.89,202.92,4500.0,155.6308,155.6615,155.5618,155.5848,4500.0
2019-01-17 12:20:00,202.97,203.02,202.91,203.02,1137.0,155.6232,155.6615,155.5772,155.6615,1137.0
2019-01-17 12:25:00,202.98,203.12,202.95,203.12,1840.0,155.6308,155.7382,155.6078,155.7382,1840.0
2019-01-17 12:30:00,203.05,203.1,203.05,203.1,840.0,155.6845,155.7228,155.6845,155.7228,840.0
2019-01-17 12:35:00,203.07,203.17,202.96,202.96,1700.0,155.6998,155.7765,155.6155,155.6155,1700.0
2019-01-17 12:40:00,203.12,203.12,203.05,203.11,340.0,155.7382,155.7382,155.6845,155.7305,340.0
2019-01-17 12:45:00,203.07,203.07,202.85,202.98,2363.0,155.6998,155.6998,155.5312,155.6308,2363.0
2019-01-17 12:50:00,203.04,203.05,202.98,202.99,900.0,155.6768,155.6845,155.6308,155.6385,900.0
2019-01-17 12:55:00,202.97,203.13,202.89,203.05,3317.0,155.6232,155.7458,155.5618,155.6845,3317.0
2019-01-17 13:00:00,203.09,203.34,203.09,203.24,2614.0,155.7152,155.9069,155.7152,155.8302,2614.0
2019-01-17 13:05:00,203.26,203.26,203.14,203.21,1971.0,155.8455,155.8455,155.7535,155.8072,1971.0
2019-01-17 13:10:00,203.22,203.26,203.22,203.22,551.0,155.8148,155.8455,155.8148,155.8148,551.0
2019-01-17 13:15:00,203.28,203.28,203.17,203.17,708.0,155.8609,155.8609,155.7765,155.7765,708.0
2019-01-17 13:20:00,203.22,203.4,203.22,203.4,900.0,155.8148,155.9529,155.8148,155.9529,900.0
2019-01-17 13:25:00,203.41,203.5,203.38,203.47,800.0,155.9605,156.0295,155.9375,156.0065,800.0
2019-01-17 13:30:00,203.49,203.49,203.46,203.46,526.0,156.0219,156.0219,155.9989,155.9989,526.0
2019-01-17 13:35:00,203.48,203.48,203.47,203.47,300.0,156.0142,156.0142,156.0065,156.0065,300.0
2019-01-17 13:40:00,203.53,203.57,203.47,203.47,1200.0,156.0525,156.0832,156.0065,156.0065,1200.0
2019-01-17 13:45:00,203.47,203.59,203.47,203.48,2365.0,156.0065,156.0985,156.0065,156.0142,2365.0
2019-01-17 13:50:00,203.45,203.46,203.36,203.42,1303.0,155.9912,155.9989,155.9222,155.9682,1303.0
2019-01-17 13:55:00,203.49,203.58,203.45,203.45,1800.0,156.0219,156.0909,155.9912,155.9912,1800.0
2019-01-17 14:00:00,203.58,203.65,203.58,203.59,465.0,156.0909,156.1445,156.0909,156.0985,465.0
2019-01-17 14:05:00,203.65,203.65,203.58,203.59,600.0,156.1445,156.1445,156.0909,156.0985,600.0
2019-01-17 14:10:00,203.55,203.55,203.41,203.42,1835.0,156.0679,156.0679,155.9605,155.9682,1835.0
2019-01-17 14:15:00,203.42,203.55,203.41,203.51,900.0,155.9682,156.0679,155.9605,156.0372,900.0
2019-01-17 14:20:00,203.55,203.55,203.32,203.32,1038.0,156.0679,156.0679,155.8915,155.8915,1038.0
2019-01-17 14:25:00,203.35,203.47,203.35,203.47,739.0,155.9145,156.0065,155.9145,156.0065,739.0
2019-01-17 14:30:00,203.53,203.57,203.47,203.56,2590.0,156.0525,156.0832,156.0065,156.0755,2590.0
2019-01-17 14:35:00,203.55,203.74,203.46,203.59,4057.0,156.0679,156.2135,155.9989,156.0985,4057.0
2019-01-17 14:40:00,203.72,204.02,203.72,204.01,708.0,156.1982,156.4282,156.1982,156.4206,708.0
2019-01-17 14:45:00,204.13,204.13,203.82,203.85,1550.0,156.5126,156.5126,156.2749,156.2979,1550.0
2019-01-17 14:50:00,203.73,203.88,203.71,203.77,1600.0,156.2059,156.3209,156.1905,156.2366,1600.0
2019-01-17 14:55:00,203.71,203.76,203.54,203.7,1300.0,156.1905,156.2289,156.0602,156.1829,1300.0
2019-01-17 15:00:00,203.87,203.91,203.6,203.6,1100.0,156.3132,156.3439,156.1062,156.1062,1100.0
2019-01-17 15:05:00,203.58,203.8,203.58,203.77,700.0,156.0909,156.2596,156.0909,156.2366,700.0
2019-01-17 15:10:00,203.81,203.83,203.7,203.72,600.0,156.2672,156.2826,156.1829,156.1982,600.0
2019-01-17 15:15:00,203.7,203.75,203.7,203.74,1000.0,156.1829,156.2212,156.1829,156.2135,1000.0
2019-01-17 15:20:00,203.84,203.95,203.84,203.89,1700.0,156.2902,156.3746,156.2902,156.3286,1700.0
2019-01-17 15:25:00,203.95,203.99,203.79,203.96,4126.0,156.3746,156.4052,156.2519,156.3822,4126.0
2019-01-17 15:30:00,204.02,204.16,203.98,204.16,2417.0,156.4282,156.5356,156.3976,156.5356,2417.0
2019-01-17 15:35:00,204.09,204.24,203.97,204.02,1904.0,156.4819,156.5969,156.3899,156.4282,1904.0
2019-01-17 15:40:00,204.06,204.3,204.0,204.3,8076.0,156.4589,156.6429,156.4129,156.6429,8076.0
2019-01-17 15:45:00,204.33,204.47,204.18,204.22,10337.0,156.6659,156.7733,156.5509,156.5816,10337.0
2019-01-17 15:50:00,204.23,204.35,204.12,204.32,14841.0,156.5892,156.6813,156.5049,156.6583,14841.0
2019-01-17 15:55:00,204.36,204.99,204.36,204.94,41021.0,156.6889,157.172,156.6889,157.1336,41021.0
2019-01-18 09:30:00,205.0,205.0,204.48,204.75,85687.0,157.1796,157.1796,156.7809,156.9879,85687.0
2019-01-18 09:35:00,204.5,204.85,204.2,204.37,3610.0,156.7963,157.0646,156.5662,156.6966,3610.0
2019-01-18 09:40:00,204.51,204.79,204.34,204.67,2380.0,156.8039,157.0186,156.6736,156.9266,2380.0
2019-01-18 09:45:00,204.48,204.5,203.92,204.06,4700.0,156.7809,156.7963,156.3516,156.4589,4700.0
2019-01-18 09:50:00,203.9,204.13,203.86,203.97,800.0,156.3362,156.5126,156.3056,156.3899,800.0
2019-01-18 09:55:00,203.78,203.9,203.67,203.9,1300.0,156.2442,156.3362,156.1599,156.3362,1300.0
2019-01-18 10:00:00,203.77,203.89,203.38,203.38,4700.0,156.2366,156.3286,155.9375,155.9375,4700.0
2019-01-18 10:05:00,203.44,203.5,203.16,203.16,6310.0,155.9835,156.0295,155.7688,155.7688,6310.0
2019-01-18 10:10:00,203.15,203.15,202.86,203.01,2422.0,155.7612,155.7612,155.5388,155.6538,2422.0
2019-01-18 10:15:00,203.13,203.31,202.96,203.22,4403.0,155.7458,155.8839,155.6155,155.8148,4403.0
2019-01-18 10:20:00,203.29,203.43,203.23,203.34,1200.0,155.8685,155.9759,155.8225,155.9069,1200.0
2019-01-18 10:25:00,203.33,203.55,203.19,203.46,6420.0,155.8992,156.0679,155.7918,155.9989,6420.0
2019-01-18 10:30:00,203.43,203.44,203.28,203.28,950.0,155.9759,155.9835,155.8609,155.8609,950.0
2019-01-18 10:35:00,203.17,203.18,202.57,202.74,3194.0,155.7765,155.7842,155.3165,155.4468,3194.0
2019-01-18 10:40:00,202.8,203.2,202.72,203.2,4303.0,155.4928,155.7995,155.4315,155.7995,4303.0
2019-01-18 10:45:00,203.18,203.43,203.17,203.29,1900.0,155.7842,155.9759,155.7765,155.8685,1900.0
2019-01-18 10:50:00,203.23,203.33,202.91,203.29,3880.0,155.8225,155.8992,155.5772,155.8685,3880.0
2019-01-18 10:55:00,203.21,203.23,202.97,203.23,3200.0,155.8072,155.8225,155.6232,155.8225,3200.0
2019-01-18 11:00:00,203.12,203.12,202.88,203.04,2370.0,155.7382,155.7382,155.5542,155.6768,2370.0
2019-01-18 11:05:00,203.09,203.15,202.83,202.99,5422.0,155.7152,155.7612,155.5158,155.6385,5422.0
2019-01-18 11:10:00,202.94,203.06,202.88,202.88,2432.0,155.6002,155.6922,155.5542,155.5542,2432.0
2019-01-18 11:15:00,202.82,202.97,202.82,202.86,1473.0,155.5082,155.6232,155.5082,155.5388,1473.0
2019-01-18 11:20:00,202.83,202.85,202.53,202.68,5700.0,155.5158,155.5312,155.2858,155.4008,5700.0
2019-01-18 11:25:00,202.8,202.81,202.42,202.62,11747.0,155.4928,155.5005,155.2015,155.3548,11747.0
2019-01-18 11:30:00,202.67,202.77,202.65,202.65,3346.0,155.3931,155.4698,155.3778,155.3778,3346.0
2019-01-18 11:35:00,202.73,202.88,202.73,202.84,3180.0,155.4392,155.5542,155.4392,155.5235,3180.0
2019-01-18 11:40:00,202.72,202.87,202.72,202.74,2225.0,155.4315,155.5465,155.4315,155.4468,2225.0
2019-01-18 11:45:00,202.81,202.88,202.74,202.76,5561.0,155.5005,155.5542,155.4468,155.4622,5561.0
2019-01-18 11:50:00,202.76,202.89,202.72,202.84,4852.0,155.4622,155.5618,155.4315,155.5235,4852.0
2019-01-18 11:55:00,202.9,203.16,202.9,203.11,3053.0,155.5695,155.7688,155.5695,155.7305,3053.0
2019-01-18 12:00:00,203.13,203.29,203.06,203.06,11008.0,155.7458,155.8685,155.6922,155.6922,11008.0
2019-01-18 12:05:00,203.09,203.18,202.94,203.1,3028.0,155.7152,155.7842,155.6002,155.7228,3028.0
2019-01-18 12:10:00,202.98,203.3,202.97,203.3,1500.0,155.6308,155.8762,155.6232,155.8762,1500.0
2019-01-18 12:15:00,203.36,203.38,203.27,203.3,2251.0,155.9222,155.9375,155.8532,155.8762,2251.0
2019-01-18 12:20:00,203.29,203.46,203.26,203.38,2400.0,155.8685,155.9989,155.8455,155.9375,2400.0
2019-01-18 12:25:00,203.43,203.72,203.43,203.69,2926.0,155.9759,156.1982,155.9759,156.1752,2926.0
2019-01-18 12:30:00,203.75,203.85,203.7,203.78,2277.0,156.2212,156.2979,156.1829,156.2442,2277.0
2019-01-18 12:35:00,203.78,203.89,203.78,203.86,2279.0,156.2442,156.3286,156.2442,156.3056,2279.0
2019-01-18 12:40:00,203.81,203.86,203.71,203.79,2100.0,156.2672,156.3056,156.1905,156.2519,2100.0
2019-01-18 12:45:00,203.7,203.7,203.51,203.54,2014.0,156.1829,156.1829,156.0372,156.0602,2014.0
2019-01-18 12:50:00,203.53,203.65,203.5,203.51,2103.0,156.0525,156.1445,156.0295,156.0372,2103.0
2019-01-18 12:55:00,203.58,203.76,203.58,203.76,1800.0,156.0909,156.2289,156.0909,156.2289,1800.0
2019-01-18 13:00:00,203.71,203.9,203.71,203.79,1019.0,156.1905,156.3362,156.1905,156.2519,1019.0
2019-01-18 13:05:00,203.78,203.83,203.74,203.82,1300.0,156.2442,156.2826,156.2135,156.2749,1300.0
2019-01-18 13:10:00,203.81,203.93,203.81,203.92,1103.0,156.2672,156.3592,156.2672,156.3516,1103.0
2019-01-18 13:15:00,203.89,203.91,203.83,203.91,1200.0,156.3286,156.3439,156.2826,156.3439,1200.0
2019-01-18 13:20:00,203.92,204.03,203.9,204.02,2614.0,156.3516,156.4359,156.3362,156.4282,2614.0
2019-01-18 13:25:00,204.0,204.02,203.72,203.76,3804.0,156.4129,156.4282,156.1982,156.2289,3804.0
2019-01-18 13:30:00,203.77,203.77,203.71,203.76,900.0,156.2366,156.2366,156.1905,156.2289,900.0
2019-01-18 13:35:00,203.83,203.93,203.83,203.89,1225.0,156.2826,156.3592,156.2826,156.3286,1225.0
2019-01-18 13:40:00,203.93,203.93,203.68,203.69,2802.0,156.3592,156.3592,156.1675,156.1752,2802.0
2019-01-18 13:45:00,203.69,203.69,203.53,203.6,2946.0,156.1752,156.1752,156.0525,156.1062,2946.0
2019-01-18 13:50:00,203.59,203.7,203.51,203.56,1300.0,156.0985,156.1829,156.0372,156.0755,1300.0
2019-01-18 13:55:00,203.52,203.52,203.34,203.34,2000.0,156.0449,156.0449,155.9069,155.9069,2000.0
2019-01-18 14:00:00,203.39,203.4,203.33,203.39,949.0,155.9452,155.9529,155.8992,155.9452,949.0
2019-01-18 14:05:00,203.42,203.42,203.33,203.42,1800.0,155.9682,155.9682,155.8992,155.9682,1800.0
2019-01-18 14:10:00,203.46,203.6,203.46,203.57,1300.0,155.9989,156.1062,155.9989,156.0832,1300.0
2019-01-18 14:15:00,203.53,203.53,203.35,203.35,2542.0,156.0525,156.0525,155.9145,155.9145,2542.0
2019-01-18 14:20:00,203.29,203.35,203.27,203.27,700.0,155.8685,155.9145,155.8532,155.8532,700.0
2019-01-18 14:25:00,203.27,203.27,203.09,203.21,1828.0,155.8532,155.8532,155.7152,155.8072,1828.0
2019-01-18 14:30:00,203.17,203.22,203.17,203.19,1060.0,155.7765,155.8148,155.7765,155.7918,1060.0
2019-01-18 14:35:00,203.21,203.3,203.21,203.25,1400.0,155.8072,155.8762,155.8072,155.8379,1400.0
2019-01-18 14:40:00,203.29,203.31,203.19,203.25,2198.0,155.8685,155.8839,155.7918,155.8379,2198.0
2019-01-18 14:45:00,203.24,203.33,203.22,203.22,802.0,155.8302,155.8992,155.8148,155.8148,802.0
2019-01-18 14:50:00,203.21,203.48,203.21,203.48,2162.0,155.8072,156.0142,155.8072,156.0142,2162.0
2019-01-18 14:55:00,203.52,203.64,203.52,203.61,1308.0,156.0449,156.1369,156.0449,156.1139,1308.0
2019-01-18 15:00:00,203.5,203.54,203.41,203.49,3912.0,156.0295,156.0602,155.9605,156.0219,3912.0
2019-01-18 15:05:00,203.49,203.56,203.08,203.09,10954.0,156.0219,156.0755,155.7075,155.7152,10954.0
2019-01-18 15:10:00,203.09,203.21,202.95,203.21,11957.0,155.7152,155.8072,155.6078,155.8072,11957.0
2019-01-18 15:15:00,203.29,203.29,202.98,202.98,5421.0,155.8685,155.8685,155.6308,155.6308,5421.0
2019-01-18 15:20:00,203.05,203.12,202.87,202.89,5856.0,155.6845,155.7382,155.5465,155.5618,5856.0
2019-01-18 15:25:00,202.8,202.93,202.8,202.93,4799.0,155.4928,155.5925,155.4928,155.5925,4799.0
2019-01-18 15:30:00,202.92,203.1,202.85,202.87,8251.0,155.5848,155.7228,155.5312,155.5465,8251.0
2019-01-18 15:35:00,202.89,203.09,202.73,202.75,8290.0,155.5618,155.7152,155.4392,155.4545,8290.0
2019-01-18 15:40:00,202.74,202.98,202.66,202.97,14060.0,155.4468,155.6308,155.3855,155.6232,14060.0
2019-01-18 15:45:00,202.99,203.09,202.77,202.77,17814.0,155.6385,155.7152,155.4698,155.4698,17814.0
2019-01-18 15:50:00,202.76,202.83,202.5,202.77,22835.0,155.4622,155.5158,155.2628,155.4698,22835.0
2019-01-18 15:55:00,202.82,203.14,202.54,203.13,64154.0,155.5082,155.7535,155.2935,155.7458,64154.0
2019-01-22 09:30:00,203.37,203.37,202.69,202.69,9041.0,155.9299,155.9299,155.4085,155.4085,9041.0
2019-01-22 09:35:00,202.91,203.5,202.79,203.27,5045.0,155.5772,156.0295,155.4852,155.8532,5045.0
2019-01-22 09:40:00,203.07,203.07,202.64,202.91,4825.0,155.6998,155.6998,155.3701,155.5772,4825.0
2019-01-22 09:45:00,203.05,203.2,202.66,202.82,13015.0,155.6845,155.7995,155.3855,155.5082,13015.0
2019-01-22 09:50:00,202.92,203.25,202.72,202.99,8042.0,155.5848,155.8379,155.4315,155.6385,8042.0
2019-01-22 09:55:00,203.0,203.12,202.19,202.19,6504.0,155.6462,155.7382,155.0251,155.0251,6504.0
2019-01-22 10:00:00,202.09,202.12,201.65,201.77,9761.0,154.9484,154.9714,154.6111,154.7031,9761.0
2019-01-22 10:05:00,201.68,201.74,201.25,201.57,10458.0,154.6341,154.6801,154.3044,154.5497,10458.0
2019-01-22 10:10:00,201.69,201.71,201.32,201.41,5900.0,154.6418,154.6571,154.3581,154.4271,5900.0
2019-01-22 10:15:00,201.51,201.93,201.43,201.87,10038.0,154.5037,154.8258,154.4424,154.7798,10038.0
2019-01-22 10:20:00,201.94,202.21,201.89,202.05,3628.0,154.8334,155.0405,154.7951,154.9178,3628.0
2019-01-22 10:25:00,202.13,202.23,202.0,202.1,5185.0,154.9791,155.0558,154.8794,154.9561,5185.0
2019-01-22 10:30:00,202.24,202.4,202.07,202.19,3268.0,155.0635,155.1861,154.9331,155.0251,3268.0
2019-01-22 10:35:00,202.01,202.01,201.37,201.37,3277.0,154.8871,154.8871,154.3964,154.3964,3277.0
2019-01-22 10:40:00,201.58,201.69,201.37,201.51,3807.0,154.5574,154.6418,154.3964,154.5037,3807.0
2019-01-22 10:45:00,201.4,201.56,201.13,201.27,9604.0,154.4194,154.5421,154.2124,154.3197,9604.0
2019-01-22 10:50:00,201.3,201.45,201.1,201.35,5450.0,154.3427,154.4577,154.1894,154.3811,5450.0
2019-01-22 10:55:00,201.42,201.53,201.37,201.37,3575.0,154.4347,154.5191,154.3964,154.3964,3575.0
2019-01-22 11:00:00,201.31,201.8,201.3,201.64,8481.0,154.3504,154.7261,154.3427,154.6034,8481.0
2019-01-22 11:05:00,201.8,201.89,201.56,201.72,3962.0,154.7261,154.7951,154.5421,154.6648,3962.0
2019-01-22 11:10:00,201.73,201.82,201.64,201.69,2911.0,154.6724,154.7414,154.6034,154.6418,2911.0
2019-01-22 11:15:00,201.67,201.87,201.67,201.87,1017.0,154.6264,154.7798,154.6264,154.7798,1017.0
2019-01-22 11:20:00,201.87,201.96,201.83,201.87,4124.0,154.7798,154.8488,154.7491,154.7798,4124.0
2019-01-22 11:25:00,201.95,202.22,201.93,202.21,5490.0,154.8411,155.0481,154.8258,155.0405,5490.0
2019-01-22 11:30:00,202.27,202.32,202.18,202.2,3500.0,155.0865,155.1248,155.0175,155.0328,3500.0
2019-01-22 11:35:00,202.12,202.12,201.88,201.97,2300.0,154.9714,154.9714,154.7874,154.8564,2300.0
2019-01-22 11:40:00,201.98,202.12,201.66,201.95,4100.0,154.8641,154.9714,154.6188,154.8411,4100.0
2019-01-22 11:45:00,201.99,202.13,201.79,201.84,3995.0,154.8718,154.9791,154.7184,154.7568,3995.0
2019-01-22 11:50:00,201.86,201.89,201.78,201.8,2900.0,154.7721,154.7951,154.7108,154.7261,2900.0
2019-01-22 11:55:00,201.92,201.98,201.6,201.63,4300.0,154.8181,154.8641,154.5727,154.5957,4300.0
2019-01-22 12:00:00,201.65,201.67,201.43,201.47,8190.0,154.6111,154.6264,154.4424,154.4731,8190.0
2019-01-22 12:05:00,201.5,201.73,201.46,201.56,6105.0,154.4961,154.6724,154.4654,154.5421,6105.0
2019-01-22 12:10:00,201.69,201.69,201.53,201.53,1792.0,154.6418,154.6418,154.5191,154.5191,1792.0
2019-01-22 12:15:00,201.51,201.51,201.21,201.31,2824.0,154.5037,154.5037,154.2737,154.3504,2824.0
2019-01-22 12:20:00,201.32,201.42,201.14,201.14,3100.0,154.3581,154.4347,154.2201,154.2201,3100.0
2019-01-22 12:25:00,201.13,201.23,201.1,201.1,2025.0,154.2124,154.2891,154.1894,154.1894,2025.0
2019-01-22 12:30:00,201.05,201.12,200.88,200.88,4318.0,154.151,154.2047,154.0207,154.0207,4318.0
2019-01-22 12:35:00,200.83,200.83,200.67,200.76,4153.0,153.9824,153.9824,153.8597,153.9287,4153.0
2019-01-22 12:40:00,200.69,200.73,200.6,200.61,3000.0,153.875,153.9057,153.806,153.8137,3000.0
2019-01-22 12:45:00,200.65,200.76,200.6,200.76,3404.0,153.8444,153.9287,153.806,153.9287,3404.0
2019-01-22 12:50:00,200.72,200.93,200.7,200.87,3280.0,153.898,154.059,153.8827,154.013,3280.0
2019-01-22 12:55:00,200.75,200.85,200.71,200.83,1610.0,153.921,153.9977,153.8904,153.9824,1610.0
2019-01-22 13:00:00,200.72,200.78,200.6,200.78,2609.0,153.898,153.944,153.806,153.944,2609.0
2019-01-22 13:05:00,200.85,200.85,200.63,200.68,1300.0,153.9977,153.9977,153.829,153.8674,1300.0
2019-01-22 13:10:00,200.58,200.77,200.47,200.69,3306.0,153.7907,153.9364,153.7063,153.875,3306.0
2019-01-22 13:15:00,200.77,201.0,200.76,201.0,2000.0,153.9364,154.1127,153.9287,154.1127,2000.0
2019-01-22 13:20:00,200.93,201.25,200.86,201.09,20314.0,154.059,154.3044,154.0054,154.1817,20314.0
2019-01-22 13:25:00,201.19,201.34,201.01,201.27,29846.0,154.2584,154.3734,154.1204,154.3197,29846.0
2019-01-22 13:30:00,201.25,201.47,201.19,201.23,23544.0,154.3044,154.4731,154.2584,154.2891,23544.0
2019-01-22 13:35:00,201.22,201.31,200.89,200.93,26074.0,154.2814,154.3504,154.0284,154.059,26074.0
2019-01-22 13:40:00,200.91,201.09,200.85,200.99,34601.0,154.0437,154.1817,153.9977,154.105,34601.0
2019-01-22 13:45:00,200.9,201.11,200.88,200.92,28072.0,154.036,154.197,154.0207,154.0514,28072.0
2019-01-22 13:50:00,200.93,201.16,200.91,201.0,42962.0,154.059,154.2354,154.0437,154.1127,42962.0
2019-01-22 13:55:00,200.99,201.7,200.99,201.39,13940.0,154.105,154.6494,154.105,154.4117,13940.0
2019-01-22 14:00:00,201.39,201.44,201.07,201.07,3032.0,154.4117,154.4501,154.1664,154.1664,3032.0
2019-01-22 14:05:00,201.07,201.08,200.9,200.9,7819.0,154.1664,154.174,154.036,154.036,7819.0
2019-01-22 14:10:00,200.92,201.05,200.77,200.78,10750.0,154.0514,154.151,153.9364,153.944,10750.0
2019-01-22 14:15:00,200.75,201.01,200.61,200.61,7444.0,153.921,154.1204,153.8137,153.8137,7444.0
2019-01-22 14:20:00,200.65,200.65,200.28,200.35,3009.0,153.8444,153.8444,153.5607,153.6143,3009.0
2019-01-22 14:25:00,200.37,200.51,200.3,200.3,7305.0,153.6297,153.737,153.576,153.576,7305.0
2019-01-22 14:30:00,200.31,200.37,200.17,200.34,3101.0,153.5837,153.6297,153.4763,153.6067,3101.0
2019-01-22 14:35:00,200.31,200.31,200.04,200.2,4630.0,153.5837,153.5837,153.3766,153.4993,4630.0
2019-01-22 14:40:00,200.23,200.35,199.93,199.95,9801.0,153.5223,153.6143,153.2923,153.3076,9801.0
2019-01-22 14:45:00,199.95,200.15,199.91,199.93,4529.0,153.3076,153.461,153.277,153.2923,4529.0
2019-01-22 14:50:00,199.93,200.33,199.93,200.33,4349.0,153.2923,153.599,153.2923,153.599,4349.0
2019-01-22 14:55:00,200.41,200.71,200.37,200.7,3579.0,153.6603,153.8904,153.6297,153.8827,3579.0
2019-01-22 15:00:00,200.69,200.71,200.27,200.33,8027.0,153.875,153.8904,153.553,153.599,8027.0
2019-01-22 15:05:00,200.3,200.44,200.26,200.33,6572.0,153.576,153.6833,153.5453,153.599,6572.0
2019-01-22 15:10:00,200.38,200.62,200.33,200.56,8218.0,153.6373,153.8214,153.599,153.7753,8218.0
2019-01-22 15:15:00,200.57,200.72,200.52,200.66,5831.0,153.783,153.898,153.7447,153.852,5831.0
2019-01-22 15:20:00,200.65,200.67,200.46,200.59,9723.0,153.8444,153.8597,153.6987,153.7984,9723.0
2019-01-22 15:25:00,200.57,200.66,200.45,200.6,10892.0,153.783,153.852,153.691,153.806,10892.0
2019-01-22 15:30:00,200.55,200.6,200.3,200.44,10027.0,153.7677,153.806,153.576,153.6833,10027.0
2019-01-22 15:35:00,200.4,200.74,200.18,200.74,13491.0,153.6527,153.9134,153.484,153.9134,13491.0
2019-01-22 15:40:00,200.81,200.93,200.45,200.47,14366.0,153.967,154.059,153.691,153.7063,14366.0
2019-01-22 15:45:00,200.4,200.45,200.17,200.29,12067.0,153.6527,153.691,153.4763,153.5683,12067.0
2019-01-22 15:50:00,200.29,200.7,200.29,200.56,14469.0,153.5683,153.8827,153.5683,153.7753,14469.0
2019-01-22 15:55:00,200.59,201.64,200.56,201.53,42800.0,153.7984,154.6034,153.7753,154.5191,42800.0
2019-01-23 09:30:00,201.14,201.58,201.13,201.35,11484.0,154.2201,154.5574,154.2124,154.3811,11484.0
2019-01-23 09:35:00,201.5,201.98,201.09,201.64,5000.0,154.4961,154.8641,154.1817,154.6034,5000.0
2019-01-23 09:40:00,201.75,201.75,200.72,200.88,12750.0,154.6878,154.6878,153.898,154.0207,12750.0
2019-01-23 09:45:00,200.88,201.07,200.68,200.79,10101.0,154.0207,154.1664,153.8674,153.9517,10101.0
2019-01-23 09:50:00,200.83,200.83,200.28,200.29,3159.0,153.9824,153.9824,153.5607,153.5683,3159.0
2019-01-23 09:55:00,200.24,200.48,199.93,200.31,32200.0,153.53,153.714,153.2923,153.5837,32200.0
2019-01-23 10:00:00,200.37,200.91,200.16,200.83,47038.0,153.6297,154.0437,153.4687,153.9824,47038.0
2019-01-23 10:05:00,200.73,200.8,200.14,200.14,17583.0,153.9057,153.9594,153.4533,153.4533,17583.0
2019-01-23 10:10:00,200.16,200.22,199.7,199.75,8151.0,153.4687,153.5147,153.116,153.1543,8151.0
2019-01-23 10:15:00,199.84,200.15,199.67,200.15,6332.0,153.2233,153.461,153.093,153.461,6332.0
2019-01-23 10:20:00,200.04,200.05,199.45,199.45,5735.0,153.3766,153.3843,152.9243,152.9243,5735.0
2019-01-23 10:25:00,199.59,199.6,199.33,199.34,3854.0,153.0316,153.0393,152.8323,152.8399,3854.0
2019-01-23 10:30:00,199.39,199.46,199.17,199.39,5270.0,152.8783,152.9319,152.7096,152.8783,5270.0
2019-01-23 10:35:00,199.32,199.34,199.12,199.19,4300.0,152.8246,152.8399,152.6713,152.7249,4300.0
2019-01-23 10:40:00,199.34,199.34,199.16,199.21,6173.0,152.8399,152.8399,152.7019,152.7403,6173.0
2019-01-23 10:45:00,199.2,199.27,199.13,199.21,4100.0,152.7326,152.7863,152.6789,152.7403,4100.0
2019-01-23 10:50:00,199.15,199.29,199.09,199.17,7346.0,152.6943,152.8016,152.6483,152.7096,7346.0
2019-01-23 10:55:00,199.16,199.19,199.0,199.06,6253.0,152.7019,152.7249,152.5792,152.6253,6253.0
2019-01-23 11:00:00,199.16,199.19,198.79,198.84,7875.0,152.7019,152.7249,152.4182,152.4566,7875.0
2019-01-23 11:05:00,198.79,199.06,198.65,198.98,6307.0,152.4182,152.6253,152.3109,152.5639,6307.0
2019-01-23 11:10:00,199.09,199.15,198.91,199.15,5784.0,152.6483,152.6943,152.5102,152.6943,5784.0
2019-01-23 11:15:00,199.11,199.23,199.0,199.05,7420.0,152.6636,152.7556,152.5792,152.6176,7420.0
2019-01-23 11:20:00,199.0,199.11,198.88,198.95,5322.0,152.5792,152.6636,152.4872,152.5409,5322.0
2019-01-23 11:25:00,199.06,199.17,198.88,199.05,6260.0,152.6253,152.7096,152.4872,152.6176,6260.0
2019-01-23 11:30:00,199.05,199.2,198.94,199.12,6819.0,152.6176,152.7326,152.5332,152.6713,6819.0
2019-01-23 11:35:00,199.16,199.2,199.04,199.2,7261.0,152.7019,152.7326,152.6099,152.7326,7261.0
2019-01-23 11:40:00,199.14,199.3,199.05,199.06,7103.0,152.6866,152.8093,152.6176,152.6253,7103.0
2019-01-23 11:45:00,199.03,199.28,199.03,199.17,6400.0,152.6023,152.7939,152.6023,152.7096,6400.0
2019-01-23 11:50:00,199.2,199.2,199.0,199.04,5192.0,152.7326,152.7326,152.5792,152.6099,5192.0
2019-01-23 11:55:00,199.02,199.1,198.95,199.05,5465.0,152.5946,152.6559,152.5409,152.6176,5465.0
2019-01-23 12:00:00,199.06,199.13,198.9,198.98,5756.0,152.6253,152.6789,152.5026,152.5639,5756.0
2019-01-23 12:05:00,198.95,199.01,198.42,198.46,12814.0,152.5409,152.5869,152.1345,152.1652,12814.0
2019-01-23 12:10:00,198.44,198.68,198.44,198.68,6172.0,152.1499,152.3339,152.1499,152.3339,6172.0
2019-01-23 12:15:00,198.68,198.86,198.66,198.81,3368.0,152.3339,152.4719,152.3186,152.4336,3368.0
2019-01-23 12:20:00,198.86,198.88,198.58,198.69,5178.0,152.4719,152.4872,152.2572,152.3416,5178.0
2019-01-23 12:25:00,198.72,198.94,198.72,198.94,1600.0,152.3646,152.5332,152.3646,152.5332,1600.0
2019-01-23 12:30:00,198.91,199.05,198.85,198.85,3028.0,152.5102,152.6176,152.4642,152.4642,3028.0
2019-01-23 12:35:00,198.83,199.01,198.78,198.98,2300.0,152.4489,152.5869,152.4106,152.5639,2300.0
2019-01-23 12:40:00,198.93,199.18,198.92,199.14,2800.0,152.5256,152.7173,152.5179,152.6866,2800.0
2019-01-23 12:45:00,199.21,199.27,199.0,199.0,3404.0,152.7403,152.7863,152.5792,152.5792,3404.0
2019-01-23 12:50:00,198.94,199.09,198.87,198.91,4795.0,152.5332,152.6483,152.4796,152.5102,4795.0
2019-01-23 12:55:00,198.9,198.9,198.75,198.75,2500.0,152.5026,152.5026,152.3876,152.3876,2500.0
2019-01-23 13:00:00,198.84,199.02,198.75,199.02,6375.0,152.4566,152.5946,152.3876,152.5946,6375.0
2019-01-23 13:05:00,199.03,199.25,199.03,199.25,3000.0,152.6023,152.7709,152.6023,152.7709,3000.0
2019-01-23 13:10:00,199.15,199.23,199.11,199.11,3907.0,152.6943,152.7556,152.6636,152.6636,3907.0
2019-01-23 13:15:00,199.1,199.24,199.06,199.06,5775.0,152.6559,152.7633,152.6253,152.6253,5775.0
2019-01-23 13:20:00,199.05,199.06,198.82,198.92,6900.0,152.6176,152.6253,152.4412,152.5179,6900.0
2019-01-23 13:25:00,198.92,199.0,198.9,198.97,8550.0,152.5179,152.5792,152.5026,152.5562,8550.0
2019-01-23 13:30:00,198.97,199.08,198.93,198.98,15569.0,152.5562,152.6406,152.5256,152.5639,15569.0
2019-01-23 13:35:00,198.99,199.32,198.94,199.31,2625.0,152.5716,152.8246,152.5332,152.8169,2625.0
2019-01-23 13:40:00,199.29,199.31,199.08,199.16,5700.0,152.8016,152.8169,152.6406,152.7019,5700.0
2019-01-23 13:45:00,199.11,199.18,199.07,199.07,1601.0,152.6636,152.7173,152.6329,152.6329,1601.0
2019-01-23 13:50:00,199.06,199.22,199.05,199.17,3700.0,152.6253,152.7479,152.6176,152.7096,3700.0
2019-01-23 13:55:00,199.16,199.25,199.11,199.17,2108.0,152.7019,152.7709,152.6636,152.7096,2108.0
2019-01-23 14:00:00,199.18,199.33,199.18,199.33,4963.0,152.7173,152.8323,152.7173,152.8323,4963.0
2019-01-23 14:05:00,199.33,199.33,199.14,199.14,4996.0,152.8323,152.8323,152.6866,152.6866,4996.0
2019-01-23 14:10:00,199.14,199.27,199.11,199.25,10792.0,152.6866,152.7863,152.6636,152.7709,10792.0
2019-01-23 14:15:00,199.21,199.34,199.21,199.23,2500.0,152.7403,152.8399,152.7403,152.7556,2500.0
2019-01-23 14:20:00,199.22,199.4,199.2,199.4,2500.0,152.7479,152.8859,152.7326,152.8859,2500.0
2019-01-23 14:25:00,199.36,199.41,199.31,199.32,2901.0,152.8553,152.8936,152.8169,152.8246,2901.0
2019-01-23 14:30:00,199.32,199.36,199.24,199.32,5091.0,152.8246,152.8553,152.7633,152.8246,5091.0
2019-01-23 14:35:00,199.35,199.43,199.31,199.39,2800.0,152.8476,152.9089,152.8169,152.8783,2800.0
2019-01-23 14:40:00,199.39,199.4,199.28,199.31,7691.0,152.8783,152.8859,152.7939,152.8169,7691.0
2019-01-23 14:45:00,199.31,199.39,199.21,199.39,9191.0,152.8169,152.8783,152.7403,152.8783,9191.0
2019-01-23 14:50:00,199.35,199.98,199.35,199.98,8300.0,152.8476,153.3306,152.8476,153.3306,8300.0
2019-01-23 14:55:00,200.03,200.24,200.02,200.23,4722.0,153.369,153.53,153.3613,153.5223,4722.0
2019-01-23 15:00:00,200.23,200.36,200.23,200.26,5548.0,153.5223,153.622,153.5223,153.5453,5548.0
2019-01-23 15:05:00,200.3,200.5,200.23,200.23,9478.0,153.576,153.7293,153.5223,153.5223,9478.0
2019-01-23 15:10:00,200.29,200.3,200.12,200.3,5645.0,153.5683,153.576,153.438,153.576,5645.0
2019-01-23 15:15:00,200.17,200.34,200.14,200.32,11678.0,153.4763,153.6067,153.4533,153.5913,11678.0
2019-01-23 15:20:00,200.34,200.55,200.34,200.52,5630.0,153.6067,153.7677,153.6067,153.7447,5630.0
2019-01-23 15:25:00,200.56,200.68,200.53,200.61,9406.0,153.7753,153.8674,153.7523,153.8137,9406.0
2019-01-23 15:30:00,200.59,200.6,200.48,200.51,8572.0,153.7984,153.806,153.714,153.737,8572.0
2019-01-23 15:35:00,200.54,200.85,200.5,200.85,13681.0,153.76,153.9977,153.7293,153.9977,13681.0
2019-01-23 15:40:00,200.93,201.19,200.81,201.19,11948.0,154.059,154.2584,153.967,154.2584,11948.0
2019-01-23 15:45:00,201.23,201.55,201.14,201.49,22880.0,154.2891,154.5344,154.2201,154.4884,22880.0
2019-01-23 15:50:00,201.48,201.48,201.26,201.4,29790.0,154.4807,154.4807,154.3121,154.4194,29790.0
2019-01-23 15:55:00,201.4,201.97,201.4,201.82,72643.0,154.4194,154.8564,154.4194,154.7414,72643.0
2019-01-24 09:30:00,202.23,202.68,201.47,201.63,7800.0,155.0558,155.4008,154.4731,154.5957,7800.0
2019-01-24 09:35:00,201.6,201.63,201.26,201.26,7177.0,154.5727,154.5957,154.3121,154.3121,7177.0
2019-01-24 09:40:00,201.51,201.77,201.28,201.77,2800.0,154.5037,154.7031,154.3274,154.7031,2800.0
2019-01-24 09:45:00,201.99,202.4,201.99,202.4,1700.0,154.8718,155.1861,154.8718,155.1861,1700.0
2019-01-24 09:50:00,202.47,203.07,202.47,202.68,9817.0,155.2398,155.6998,155.2398,155.4008,9817.0
2019-01-24 09:55:00,202.54,202.64,202.34,202.34,4354.0,155.2935,155.3701,155.1401,155.1401,4354.0
2019-01-24 10:00:00,202.31,202.98,202.31,202.84,4186.0,155.1171,155.6308,155.1171,155.5235,4186.0
2019-01-24 10:05:00,202.98,202.98,202.58,202.58,11132.0,155.6308,155.6308,155.3241,155.3241,11132.0
2019-01-24 10:10:00,202.45,202.6,202.45,202.59,2000.0,155.2245,155.3395,155.2245,155.3318,2000.0
2019-01-24 10:15:00,202.68,203.0,202.65,202.78,16568.0,155.4008,155.6462,155.3778,155.4775,16568.0
2019-01-24 10:20:00,202.82,202.99,202.7,202.74,5144.0,155.5082,155.6385,155.4162,155.4468,5144.0
2019-01-24 10:25:00,202.74,203.17,202.74,203.07,3752.0,155.4468,155.7765,155.4468,155.6998,3752.0
2019-01-24 10:30:00,203.3,203.54,203.3,203.3,3871.0,155.8762,156.0602,155.8762,155.8762,3871.0
2019-01-24 10:35:00,203.28,203.79,203.22,203.61,13169.0,155.8609,156.2519,155.8148,156.1139,13169.0
2019-01-24 10:40:00,203.66,203.71,203.6,203.62,3529.0,156.1522,156.1905,156.1062,156.1215,3529.0
2019-01-24 10:45:00,203.58,204.07,203.48,204.02,33678.0,156.0909,156.4666,156.0142,156.4282,33678.0
2019-01-24 10:50:00,204.03,204.03,203.71,203.77,16942.0,156.4359,156.4359,156.1905,156.2366,16942.0
2019-01-24 10:55:00,203.81,204.23,203.71,204.13,7909.0,156.2672,156.5892,156.1905,156.5126,7909.0
2019-01-24 11:00:00,204.24,204.45,204.15,204.21,5346.0,156.5969,156.7579,156.5279,156.5739,5346.0
2019-01-24 11:05:00,204.28,204.4,204.19,204.33,3351.0,156.6276,156.7196,156.5586,156.6659,3351.0
2019-01-24 11:10:00,204.36,204.56,204.27,204.54,5289.0,156.6889,156.8423,156.6199,156.8269,5289.0
2019-01-24 11:15:00,204.49,204.62,204.39,204.39,2438.0,156.7886,156.8883,156.7119,156.7119,2438.0
2019-01-24 11:20:00,204.39,204.41,204.01,204.01,3213.0,156.7119,156.7273,156.4206,156.4206,3213.0
2019-01-24 11:25:00,204.0,204.02,203.86,203.89,2202.0,156.4129,156.4282,156.3056,156.3286,2202.0
2019-01-24 11:30:00,203.85,203.91,203.59,203.8,4157.0,156.2979,156.3439,156.0985,156.2596,4157.0
2019-01-24 11:35:00,203.8,203.88,203.74,203.76,2200.0,156.2596,156.3209,156.2135,156.2289,2200.0
2019-01-24 11:40:00,203.71,203.91,203.65,203.88,2275.0,156.1905,156.3439,156.1445,156.3209,2275.0
2019-01-24 11:45:00,203.89,204.04,203.84,203.97,3476.0,156.3286,156.4436,156.2902,156.3899,3476.0
2019-01-24 11:50:00,203.96,204.09,203.9,204.09,1934.0,156.3822,156.4819,156.3362,156.4819,1934.0
2019-01-24 11:55:00,204.14,204.28,204.14,204.16,2918.0,156.5202,156.6276,156.5202,156.5356,2918.0
2019-01-24 12:00:00,204.17,204.22,204.11,204.16,1058.0,156.5432,156.5816,156.4972,156.5356,1058.0
2019-01-24 12:05:00,204.18,204.18,203.81,203.81,6097.0,156.5509,156.5509,156.2672,156.2672,6097.0
2019-01-24 12:10:00,203.65,203.66,203.23,203.24,13441.0,156.1445,156.1522,155.8225,155.8302,13441.0
2019-01-24 12:15:00,203.36,203.39,203.29,203.34,5936.0,155.9222,155.9452,155.8685,155.9069,5936.0
2019-01-24 12:20:00,203.4,203.52,203.37,203.44,4459.0,155.9529,156.0449,155.9299,155.9835,4459.0
2019-01-24 12:25:00,203.41,203.41,203.04,203.15,1327.0,155.9605,155.9605,155.6768,155.7612,1327.0
2019-01-24 12:30:00,203.2,203.3,203.2,203.22,1291.0,155.7995,155.8762,155.7995,155.8148,1291.0
2019-01-24 12:35:00,203.21,203.27,203.11,203.16,3705.0,155.8072,155.8532,155.7305,155.7688,3705.0
2019-01-24 12:40:00,203.08,203.08,202.98,203.05,1122.0,155.7075,155.7075,155.6308,155.6845,1122.0
2019-01-24 12:45:00,203.11,203.11,203.01,203.01,200.0,155.7305,155.7305,155.6538,155.6538,200.0
2019-01-24 12:50:00,203.06,203.06,202.87,202.98,2581.0,155.6922,155.6922,155.5465,155.6308,2581.0
2019-01-24 12:55:00,202.98,202.99,202.8,202.8,654.0,155.6308,155.6385,155.4928,155.4928,654.0
2019-01-24 13:00:00,202.81,202.92,202.71,202.79,2736.0,155.5005,155.5848,155.4238,155.4852,2736.0
2019-01-24 13:05:00,202.83,202.93,202.71,202.71,2774.0,155.5158,155.5925,155.4238,155.4238,2774.0
2019-01-24 13:10:00,202.67,202.67,202.4,202.57,7381.0,155.3931,155.3931,155.1861,155.3165,7381.0
2019-01-24 13:15:00,202.47,202.65,202.47,202.65,1400.0,155.2398,155.3778,155.2398,155.3778,1400.0
2019-01-24 13:20:00,202.61,202.61,202.54,202.54,700.0,155.3471,155.3471,155.2935,155.2935,700.0
2019-01-24 13:25:00,202.47,202.61,202.47,202.51,1998.0,155.2398,155.3471,155.2398,155.2705,1998.0
2019-01-24 13:30:00,202.55,202.63,202.55,202.56,824.0,155.3011,155.3625,155.3011,155.3088,824.0
2019-01-24 13:35:00,202.53,202.54,202.44,202.44,733.0,155.2858,155.2935,155.2168,155.2168,733.0
2019-01-24 13:40:00,202.49,202.53,202.32,202.32,1942.0,155.2551,155.2858,155.1248,155.1248,1942.0
2019-01-24 13:45:00,202.28,202.5,202.28,202.5,1514.0,155.0941,155.2628,155.0941,155.2628,1514.0
2019-01-24 13:50:00,202.56,202.56,202.48,202.55,1041.0,155.3088,155.3088,155.2475,155.3011,1041.0
2019-01-24 13:55:00,202.64,202.73,202.64,202.64,1605.0,155.3701,155.4392,155.3701,155.3701,1605.0
2019-01-24 14:00:00,202.7,202.7,202.66,202.69,309.0,155.4162,155.4162,155.3855,155.4085,309.0
2019-01-24 14:05:00,202.74,202.77,202.63,202.77,3058.0,155.4468,155.4698,155.3625,155.4698,3058.0
2019-01-24 14:10:00,202.81,202.96,202.75,202.95,28758.0,155.5005,155.6155,155.4545,155.6078,28758.0
2019-01-24 14:15:00,202.95,203.0,202.83,202.85,2349.0,155.6078,155.6462,155.5158,155.5312,2349.0
2019-01-24 14:20:00,202.88,202.88,202.77,202.77,1419.0,155.5542,155.5542,155.4698,155.4698,1419.0
2019-01-24 14:25:00,202.75,202.75,202.64,202.64,1200.0,155.4545,155.4545,155.3701,155.3701,1200.0
2019-01-24 14:30:00,202.61,202.84,202.61,202.73,4540.0,155.3471,155.5235,155.3471,155.4392,4540.0
2019-01-24 14:35:00,202.71,202.85,202.71,202.79,3149.0,155.4238,155.5312,155.4238,155.4852,3149.0
2019-01-24 14:40:00,202.83,202.84,202.71,202.8,6555.0,155.5158,155.5235,155.4238,155.4928,6555.0
2019-01-24 14:45:00,202.78,202.87,202.78,202.87,2121.0,155.4775,155.5465,155.4775,155.5465,2121.0
2019-01-24 14:50:00,202.8,203.06,202.8,203.05,2055.0,155.4928,155.6922,155.4928,155.6845,2055.0
2019-01-24 14:55:00,203.01,203.06,202.91,202.91,2973.0,155.6538,155.6922,155.5772,155.5772,2973.0
2019-01-24 15:00:00,202.95,202.99,202.78,202.78,4940.0,155.6078,155.6385,155.4775,155.4775,4940.0
2019-01-24 15:05:00,202.78,202.91,202.78,202.88,8722.0,155.4775,155.5772,155.4775,155.5542,8722.0
2019-01-24 15:10:00,202.85,202.91,202.78,202.83,8105.0,155.5312,155.5772,155.4775,155.5158,8105.0
2019-01-24 15:15:00,202.89,203.07,202.88,202.92,8008.0,155.5618,155.6998,155.5542,155.5848,8008.0
2019-01-24 15:20:00,202.87,202.89,202.78,202.79,2617.0,155.5465,155.5618,155.4775,155.4852,2617.0
2019-01-24 15:25:00,202.76,202.87,202.71,202.71,4755.0,155.4622,155.5465,155.4238,155.4238,4755.0
2019-01-24 15:30:00,202.65,202.74,202.51,202.74,4500.0,155.3778,155.4468,155.2705,155.4468,4500.0
2019-01-24 15:35:00,202.74,202.85,202.73,202.73,6223.0,155.4468,155.5312,155.4392,155.4392,6223.0
2019-01-24 15:40:00,202.69,202.71,202.63,202.64,8004.0,155.4085,155.4238,155.3625,155.3701,8004.0
2019-01-24 15:45:00,202.63,202.67,202.37,202.4,6645.0,155.3625,155.3931,155.1631,155.1861,6645.0
2019-01-24 15:50:00,202.4,202.54,202.34,202.54,9095.0,155.1861,155.2935,155.1401,155.2935,9095.0
2019-01-24 15:55:00,202.58,202.67,202.53,202.63,32031.0,155.3241,155.3931,155.2858,155.3625,32031.0
2019-01-25 09:30:00,202.84,204.03,202.84,204.03,7590.0,155.5235,156.4359,155.5235,156.4359,7590.0
2019-01-25 09:35:00,204.14,204.14,203.46,203.57,6489.0,156.5202,156.5202,155.9989,156.0832,6489.0
2019-01-25 09:40:00,203.74,203.94,203.55,203.94,3475.0,156.2135,156.3669,156.0679,156.3669,3475.0
2019-01-25 09:45:00,203.72,203.96,203.51,203.86,23500.0,156.1982,156.3822,156.0372,156.3056,23500.0
2019-01-25 09:50:00,203.86,204.01,203.14,203.14,6253.0,156.3056,156.4206,155.7535,155.7535,6253.0
2019-01-25 09:55:00,203.16,203.3,202.9,203.23,4400.0,155.7688,155.8762,155.5695,155.8225,4400.0
2019-01-25 10:00:00,203.32,203.39,203.02,203.16,3200.0,155.8915,155.9452,155.6615,155.7688,3200.0
2019-01-25 10:05:00,203.25,203.58,203.25,203.58,6006.0,155.8379,156.0909,155.8379,156.0909,6006.0
2019-01-25 10:10:00,203.58,203.77,203.5,203.66,33676.0,156.0909,156.2366,156.0295,156.1522,33676.0
2019-01-25 10:15:00,203.75,204.09,203.69,204.08,1825.0,156.2212,156.4819,156.1752,156.4742,1825.0
2019-01-25 10:20:00,204.11,204.29,204.11,204.28,2166.0,156.4972,156.6353,156.4972,156.6276,2166.0
2019-01-25 10:25:00,204.21,204.38,203.87,203.92,5522.0,156.5739,156.7043,156.3132,156.3516,5522.0
2019-01-25 10:30:00,203.9,204.06,203.9,203.98,2496.0,156.3362,156.4589,156.3362,156.3976,2496.0
2019-01-25 10:35:00,203.99,204.12,203.93,203.93,1813.0,156.4052,156.5049,156.3592,156.3592,1813.0
2019-01-25 10:40:00,203.93,203.98,203.82,203.91,6012.0,156.3592,156.3976,156.2749,156.3439,6012.0
2019-01-25 10:45:00,203.91,203.91,203.85,203.91,800.0,156.3439,156.3439,156.2979,156.3439,800.0
2019-01-25 10:50:00,203.84,204.03,203.84,203.93,5044.0,156.2902,156.4359,156.2902,156.3592,5044.0
2019-01-25 10:55:00,203.98,204.16,203.93,204.16,2794.0,156.3976,156.5356,156.3592,156.5356,2794.0
2019-01-25 11:00:00,204.19,204.46,204.19,204.39,1200.0,156.5586,156.7656,156.5586,156.7119,1200.0
2019-01-25 11:05:00,204.47,204.48,204.22,204.48,4072.0,156.7733,156.7809,156.5816,156.7809,4072.0
2019-01-25 11:10:00,204.52,204.52,204.52,204.52,200.0,156.8116,156.8116,156.8116,156.8116,200.0
2019-01-25 11:15:00,204.73,204.92,204.73,204.87,1000.0,156.9726,157.1183,156.9726,157.08,1000.0
2019-01-25 11:20:00,204.8,204.8,204.61,204.72,2601.0,157.0263,157.0263,156.8806,156.9649,2601.0
2019-01-25 11:25:00,204.62,204.72,204.54,204.63,5306.0,156.8883,156.9649,156.8269,156.8959,5306.0
2019-01-25 11:30:00,204.63,204.66,204.45,204.49,2010.0,156.8959,156.9189,156.7579,156.7886,2010.0
2019-01-25 11:35:00,204.53,204.61,204.41,204.55,12600.0,156.8193,156.8806,156.7273,156.8346,12600.0
2019-01-25 11:40:00,204.59,204.62,204.43,204.49,4129.0,156.8653,156.8883,156.7426,156.7886,4129.0
2019-01-25 11:45:00,204.42,204.42,203.88,203.88,1434.0,156.7349,156.7349,156.3209,156.3209,1434.0
2019-01-25 11:50:00,203.85,203.88,203.56,203.72,2531.0,156.2979,156.3209,156.0755,156.1982,2531.0
2019-01-25 11:55:00,203.82,203.94,203.78,203.94,3270.0,156.2749,156.3669,156.2442,156.3669,3270.0
2019-01-25 12:00:00,203.87,203.91,203.69,203.77,4520.0,156.3132,156.3439,156.1752,156.2366,4520.0
2019-01-25 12:05:00,203.78,203.97,203.78,203.97,3645.0,156.2442,156.3899,156.2442,156.3899,3645.0
2019-01-25 12:10:00,203.96,204.24,203.96,204.1,9715.0,156.3822,156.5969,156.3822,156.4896,9715.0
2019-01-25 12:15:00,204.02,204.04,203.75,203.75,1402.0,156.4282,156.4436,156.2212,156.2212,1402.0
2019-01-25 12:20:00,203.74,203.76,203.65,203.69,1402.0,156.2135,156.2289,156.1445,156.1752,1402.0
2019-01-25 12:25:00,203.7,203.84,203.68,203.84,1999.0,156.1829,156.2902,156.1675,156.2902,1999.0
2019-01-25 12:30:00,203.95,204.0,203.83,203.83,1673.0,156.3746,156.4129,156.2826,156.2826,1673.0
2019-01-25 12:35:00,203.77,203.87,203.64,203.64,3280.0,156.2366,156.3132,156.1369,156.1369,3280.0
2019-01-25 12:40:00,203.7,203.72,203.68,203.72,600.0,156.1829,156.1982,156.1675,156.1982,600.0
2019-01-25 12:45:00,203.85,203.97,203.57,203.86,5035.0,156.2979,156.3899,156.0832,156.3056,5035.0
2019-01-25 12:50:00,203.95,203.99,203.77,203.77,1759.0,156.3746,156.4052,156.2366,156.2366,1759.0
2019-01-25 12:55:00,203.76,203.82,203.6,203.74,35492.0,156.2289,156.2749,156.1062,156.2135,35492.0
2019-01-25 13:00:00,203.78,203.79,203.62,203.77,2693.0,156.2442,156.2519,156.1215,156.2366,2693.0
2019-01-25 13:05:00,203.81,203.88,203.67,203.88,1193.0,156.2672,156.3209,156.1599,156.3209,1193.0
2019-01-25 13:10:00,203.86,203.91,203.83,203.9,1230.0,156.3056,156.3439,156.2826,156.3362,1230.0
2019-01-25 13:15:00,203.79,204.0,203.71,203.97,2100.0,156.2519,156.4129,156.1905,156.3899,2100.0
2019-01-25 13:20:00,204.01,204.06,203.97,204.06,1476.0,156.4206,156.4589,156.3899,156.4589,1476.0
2019-01-25 13:25:00,204.02,204.06,203.96,203.99,34300.0,156.4282,156.4589,156.3822,156.4052,34300.0
2019-01-25 13:30:00,204.07,204.09,203.95,204.09,1513.0,156.4666,156.4819,156.3746,156.4819,1513.0
2019-01-25 13:35:00,204.18,204.36,204.18,204.31,700.0,156.5509,156.6889,156.5509,156.6506,700.0
2019-01-25 13:40:00,204.37,204.47,204.37,204.42,1500.0,156.6966,156.7733,156.6966,156.7349,1500.0
2019-01-25 13:45:00,204.38,204.38,204.21,204.23,15131.0,156.7043,156.7043,156.5739,156.5892,15131.0
2019-01-25 13:50:00,204.18,204.22,204.04,204.04,1600.0,156.5509,156.5816,156.4436,156.4436,1600.0
2019-01-25 13:55:00,204.1,204.35,204.1,204.35,1209.0,156.4896,156.6813,156.4896,156.6813,1209.0
2019-01-25 14:00:00,204.35,204.42,204.34,204.34,1636.0,156.6813,156.7349,156.6736,156.6736,1636.0
2019-01-25 14:05:00,204.27,204.3,204.13,204.3,1008.0,156.6199,156.6429,156.5126,156.6429,1008.0
2019-01-25 14:10:00,204.2,204.39,204.15,204.37,2409.0,156.5662,156.7119,156.5279,156.6966,2409.0
2019-01-25 14:15:00,204.33,204.35,204.22,204.26,2692.0,156.6659,156.6813,156.5816,156.6122,2692.0
2019-01-25 14:20:00,204.26,204.47,204.2,204.46,27297.0,156.6122,156.7733,156.5662,156.7656,27297.0
2019-01-25 14:25:00,204.48,204.84,204.48,204.84,2800.0,156.7809,157.057,156.7809,157.057,2800.0
2019-01-25 14:30:00,204.84,204.85,204.78,204.85,1100.0,157.057,157.0646,157.0109,157.0646,1100.0
2019-01-25 14:35:00,204.85,204.92,204.7,204.8,4190.0,157.0646,157.1183,156.9496,157.0263,4190.0
2019-01-25 14:40:00,204.81,204.91,204.78,204.91,2021.0,157.034,157.1106,157.0109,157.1106,2021.0
2019-01-25 14:45:00,204.85,204.85,204.49,204.57,2580.0,157.0646,157.0646,156.7886,156.8499,2580.0
2019-01-25 14:50:00,204.45,204.78,204.45,204.78,1731.0,156.7579,157.0109,156.7579,157.0109,1731.0
2019-01-25 14:55:00,204.82,204.97,204.65,204.79,5432.0,157.0416,157.1566,156.9113,157.0186,5432.0
2019-01-25 15:00:00,204.72,205.13,204.7,205.13,161605.0,156.9649,157.2793,156.9496,157.2793,161605.0
2019-01-25 15:05:00,205.14,205.21,205.04,205.21,8320.0,157.287,157.3406,157.2103,157.3406,8320.0
2019-01-25 15:10:00,205.18,205.21,205.05,205.06,3411.0,157.3176,157.3406,157.218,157.2256,3411.0
2019-01-25 15:15:00,205.05,205.54,205.05,205.54,6641.0,157.218,157.5937,157.218,157.5937,6641.0
2019-01-25 15:20:00,205.53,205.68,205.17,205.17,8106.0,157.586,157.701,157.31,157.31,8106.0
2019-01-25 15:25:00,205.07,205.18,204.75,204.81,9315.0,157.2333,157.3176,156.9879,157.034,9315.0
2019-01-25 15:30:00,204.76,204.87,204.55,204.56,15210.0,156.9956,157.08,156.8346,156.8423,15210.0
2019-01-25 15:35:00,204.53,204.79,204.45,204.74,11859.0,156.8193,157.0186,156.7579,156.9803,11859.0
2019-01-25 15:40:00,204.75,204.98,204.65,204.96,5465.0,156.9879,157.1643,156.9113,157.149,5465.0
2019-01-25 15:45:00,205.01,205.39,205.01,205.32,13572.0,157.1873,157.4787,157.1873,157.425,13572.0
2019-01-25 15:50:00,205.27,205.42,205.21,205.37,12212.0,157.3866,157.5017,157.3406,157.4633,12212.0
2019-01-25 15:55:00,205.42,205.68,205.22,205.6,50814.0,157.5017,157.701,157.3483,157.6397,50814.0
2019-01-28 09:30:00,205.95,205.99,205.95,205.99,4300.0,157.908,157.9387,157.908,157.9387,4300.0
2019-01-28 09:35:00,204.71,205.56,204.7,205.48,128540.0,156.9573,157.609,156.9496,157.5477,128540.0
2019-01-28 09:40:00,205.25,205.99,205.25,205.5,8744.0,157.3713,157.9387,157.3713,157.563,8744.0
2019-01-28 09:45:00,205.48,206.0,205.29,206.0,2116.0,157.5477,157.9464,157.402,157.9464,2116.0
2019-01-28 09:50:00,206.0,206.02,205.41,205.53,3200.0,157.9464,157.9617,157.494,157.586,3200.0
2019-01-28 09:55:00,205.23,205.28,205.05,205.24,4700.0,157.356,157.3943,157.218,157.3636,4700.0
2019-01-28 10:00:00,204.96,205.34,204.96,205.03,1200.0,157.149,157.4403,157.149,157.2026,1200.0
2019-01-28 10:05:00,205.01,205.19,204.67,205.03,7550.0,157.1873,157.3253,156.9266,157.2026,7550.0
2019-01-28 10:10:00,205.0,205.14,204.73,205.14,2300.0,157.1796,157.287,156.9726,157.287,2300.0
2019-01-28 10:15:00,205.16,205.73,205.16,205.39,2135.0,157.3023,157.7393,157.3023,157.4787,2135.0
2019-01-28 10:20:00,205.53,205.92,205.5,205.54,3365.0,157.586,157.885,157.563,157.5937,3365.0
2019-01-28 10:25:00,205.4,205.85,205.4,205.85,15103.0,157.4863,157.8313,157.4863,157.8313,15103.0
2019-01-28 10:30:00,205.71,205.73,205.41,205.73,3022.0,157.724,157.7393,157.494,157.7393,3022.0
2019-01-28 10:35:00,205.71,206.1,205.71,205.83,20200.0,157.724,158.023,157.724,157.816,20200.0
2019-01-28 10:40:00,205.82,206.07,205.73,205.93,3243.0,157.8083,158.0,157.7393,157.8927,3243.0
2019-01-28 10:45:00,205.88,206.04,205.74,205.92,2529.0,157.8544,157.977,157.747,157.885,2529.0
2019-01-28 10:50:00,205.96,206.0,205.69,205.81,1930.0,157.9157,157.9464,157.7087,157.8007,1930.0
2019-01-28 10:55:00,205.75,205.96,205.68,205.89,4708.0,157.7547,157.9157,157.701,157.862,4708.0
2019-01-28 11:00:00,205.92,205.92,205.72,205.72,2304.0,157.885,157.885,157.7317,157.7317,2304.0
2019-01-28 11:05:00,205.65,205.72,205.6,205.63,1700.0,157.678,157.7317,157.6397,157.6627,1700.0
2019-01-28 11:10:00,205.69,205.9,205.58,205.76,3787.0,157.7087,157.8697,157.6243,157.7623,3787.0
2019-01-28 11:15:00,205.73,205.79,205.67,205.67,900.0,157.7393,157.7853,157.6933,157.6933,900.0
2019-01-28 11:20:00,205.68,205.86,205.49,205.74,4669.0,157.701,157.839,157.5553,157.747,4669.0
2019-01-28 11:25:00,205.74,205.91,205.69,205.91,6317.0,157.747,157.8774,157.7087,157.8774,6317.0
2019-01-28 11:30:00,205.92,206.07,205.79,205.86,3010.0,157.885,158.0,157.7853,157.839,3010.0
2019-01-28 11:35:00,205.89,205.9,205.73,205.81,989.0,157.862,157.8697,157.7393,157.8007,989.0
2019-01-28 11:40:00,205.76,205.85,205.68,205.75,1100.0,157.7623,157.8313,157.701,157.7547,1100.0
2019-01-28 11:45:00,205.7,205.7,205.22,205.22,6238.0,157.7163,157.7163,157.3483,157.3483,6238.0
2019-01-28 11:50:00,205.15,205.85,205.05,205.85,4392.0,157.2946,157.8313,157.218,157.8313,4392.0
2019-01-28 11:55:00,205.82,206.2,205.76,205.76,1700.0,157.8083,158.0997,157.7623,157.7623,1700.0
2019-01-28 12:00:00,205.76,206.18,205.76,206.01,32000.0,157.7623,158.0844,157.7623,157.954,32000.0
2019-01-28 12:05:00,206.0,206.58,205.94,206.58,4345.0,157.9464,158.3911,157.9004,158.3911,4345.0
2019-01-28 12:10:00,206.58,206.61,206.34,206.61,2285.0,158.3911,158.4141,158.207,158.4141,2285.0
2019-01-28 12:15:00,206.61,206.67,206.07,206.17,44784.0,158.4141,158.4601,158.0,158.0767,44784.0
2019-01-28 12:20:00,206.18,206.37,205.84,205.84,4023.0,158.0844,158.23,157.8237,157.8237,4023.0
2019-01-28 12:25:00,205.9,206.0,205.71,205.82,12800.0,157.8697,157.9464,157.724,157.8083,12800.0
2019-01-28 12:30:00,205.9,205.92,205.68,205.92,1052.0,157.8697,157.885,157.701,157.885,1052.0
2019-01-28 12:35:00,205.88,206.03,205.85,205.93,2726.0,157.8544,157.9694,157.8313,157.8927,2726.0
2019-01-28 12:40:00,206.08,206.19,206.03,206.19,3200.0,158.0077,158.092,157.9694,158.092,3200.0
2019-01-28 12:45:00,206.12,206.21,205.92,206.21,2121.0,158.0384,158.1074,157.885,158.1074,2121.0
2019-01-28 12:50:00,206.19,206.57,206.19,206.5,2874.0,158.092,158.3834,158.092,158.3297,2874.0
2019-01-28 12:55:00,206.41,206.52,206.37,206.48,1500.0,158.2607,158.3451,158.23,158.3144,1500.0
2019-01-28 13:00:00,206.52,206.56,206.34,206.4,2000.0,158.3451,158.3757,158.207,158.2531,2000.0
2019-01-28 13:05:00,206.43,206.43,206.17,206.17,2550.0,158.2761,158.2761,158.0767,158.0767,2550.0
2019-01-28 13:10:00,206.39,206.59,206.39,206.56,1776.0,158.2454,158.3987,158.2454,158.3757,1776.0
2019-01-28 13:15:00,206.54,206.54,206.54,206.54,100.0,158.3604,158.3604,158.3604,158.3604,100.0
2019-01-28 13:20:00,206.59,206.86,206.58,206.72,2167.0,158.3987,158.6057,158.3911,158.4984,2167.0
2019-01-28 13:25:00,206.76,206.83,206.68,206.77,1300.0,158.5291,158.5827,158.4677,158.5367,1300.0
2019-01-28 13:30:00,206.78,207.13,206.78,207.13,3400.0,158.5444,158.8128,158.5444,158.8128,3400.0
2019-01-28 13:35:00,207.22,207.25,207.09,207.21,1530.0,158.8818,158.9048,158.7821,158.8741,1530.0
2019-01-28 13:40:00,207.06,207.32,206.99,207.24,2600.0,158.7591,158.9584,158.7054,158.8971,2600.0
2019-01-28 13:45:00,207.13,207.44,207.08,207.12,1800.0,158.8128,159.0504,158.7744,158.8051,1800.0
2019-01-28 13:50:00,207.21,207.29,207.21,207.24,500.0,158.8741,158.9354,158.8741,158.8971,500.0
2019-01-28 13:55:00,207.37,207.48,207.13,207.28,5154.0,158.9968,159.0811,158.8128,158.9278,5154.0
2019-01-28 14:00:00,207.35,207.58,207.24,207.49,19656.0,158.9814,159.1578,158.8971,159.0888,19656.0
2019-01-28 14:05:00,207.43,207.46,207.27,207.35,7851.0,159.0428,159.0658,158.9201,158.9814,7851.0
2019-01-28 14:10:00,207.35,207.51,207.33,207.46,16280.0,158.9814,159.1041,158.9661,159.0658,16280.0
2019-01-28 14:15:00,207.45,207.54,207.16,207.21,9098.0,159.0581,159.1271,158.8358,158.8741,9098.0
2019-01-28 14:20:00,207.18,207.23,207.0,207.07,3903.0,158.8511,158.8894,158.7131,158.7668,3903.0
2019-01-28 14:25:00,207.07,207.43,207.06,207.43,6025.0,158.7668,159.0428,158.7591,159.0428,6025.0
2019-01-28 14:30:00,207.31,207.54,207.26,207.45,8602.0,158.9508,159.1271,158.9124,159.0581,8602.0
2019-01-28 14:35:00,207.44,207.88,207.44,207.75,4402.0,159.0504,159.3878,159.0504,159.2881,4402.0
2019-01-28 14:40:00,207.71,207.9,207.66,207.9,4801.0,159.2575,159.4031,159.2191,159.4031,4801.0
2019-01-28 14:45:00,207.98,208.03,207.87,208.03,3557.0,159.4645,159.5028,159.3801,159.5028,3557.0
2019-01-28 14:50:00,208.04,208.24,208.04,208.24,2103.0,159.5105,159.6638,159.5105,159.6638,2103.0
2019-01-28 14:55:00,208.14,208.2,207.98,208.12,7000.0,159.5872,159.6332,159.4645,159.5718,7000.0
2019-01-28 15:00:00,208.23,208.49,208.23,208.4,12563.0,159.6562,159.8555,159.6562,159.7865,12563.0
2019-01-28 15:05:00,208.4,208.41,208.14,208.3,10548.0,159.7865,159.7942,159.5872,159.7098,10548.0
2019-01-28 15:10:00,208.33,208.33,208.08,208.08,5562.0,159.7328,159.7328,159.5412,159.5412,5562.0
2019-01-28 15:15:00,208.08,208.11,207.96,207.98,4306.0,159.5412,159.5642,159.4491,159.4645,4306.0
2019-01-28 15:20:00,208.02,208.2,208.01,208.01,9270.0,159.4952,159.6332,159.4875,159.4875,9270.0
2019-01-28 15:25:00,207.98,208.13,207.73,207.99,14183.0,159.4645,159.5795,159.2728,159.4722,14183.0
2019-01-28 15:30:00,207.99,208.27,207.95,208.23,16621.0,159.4722,159.6868,159.4415,159.6562,16621.0
2019-01-28 15:35:00,208.2,208.22,207.93,208.21,15064.0,159.6332,159.6485,159.4261,159.6408,15064.0
2019-01-28 15:40:00,208.15,208.35,207.72,207.72,11303.0,159.5948,159.7482,159.2651,159.2651,11303.0
2019-01-28 15:45:00,207.75,207.87,207.38,207.49,17614.0,159.2881,159.3801,159.0044,159.0888,17614.0
2019-01-28 15:50:00,207.55,207.7,207.39,207.44,15000.0,159.1348,159.2498,159.0121,159.0504,15000.0
2019-01-28 15:55:00,207.47,208.28,207.46,208.14,49127.0,159.0735,159.6945,159.0658,159.5872,49127.0
2019-01-29 09:30:00,208.54,208.85,207.53,208.12,9623.0,159.8939,160.1315,159.1195,159.5718,9623.0
2019-01-29 09:35:00,208.5,208.99,208.5,208.93,1605.0,159.8632,160.2389,159.8632,160.1929,1605.0
2019-01-29 09:40:00,208.75,208.76,208.34,208.53,2445.0,160.0549,160.0625,159.7405,159.8862,2445.0
2019-01-29 09:45:00,208.51,208.64,208.51,208.64,910.0,159.8709,159.9705,159.8709,159.9705,910.0
2019-01-29 09:50:00,208.75,208.91,208.73,208.91,600.0,160.0549,160.1775,160.0395,160.1775,600.0
2019-01-29 09:55:00,208.77,209.62,208.64,209.02,11622.0,160.0702,160.7219,159.9705,160.2619,11622.0
2019-01-29 10:00:00,209.01,209.32,208.56,208.72,4676.0,160.2542,160.4919,159.9092,160.0319,4676.0
2019-01-29 10:05:00,208.82,208.82,208.5,208.54,3841.0,160.1085,160.1085,159.8632,159.8939,3841.0
2019-01-29 10:10:00,208.51,208.53,208.21,208.25,6755.0,159.8709,159.8862,159.6408,159.6715,6755.0
2019-01-29 10:15:00,208.39,208.85,208.39,208.85,2500.0,159.7788,160.1315,159.7788,160.1315,2500.0
2019-01-29 10:20:00,208.91,208.91,208.33,208.47,2300.0,160.1775,160.1775,159.7328,159.8402,2300.0
2019-01-29 10:25:00,208.52,208.9,208.52,208.69,2500.0,159.8785,160.1699,159.8785,160.0089,2500.0
2019-01-29 10:30:00,208.73,208.75,208.56,208.72,4693.0,160.0395,160.0549,159.9092,160.0319,4693.0
2019-01-29 10:35:00,208.67,208.93,208.63,208.9,5006.0,159.9935,160.1929,159.9629,160.1699,5006.0
2019-01-29 10:40:00,208.79,208.91,208.73,208.91,2550.0,160.0855,160.1775,160.0395,160.1775,2550.0
2019-01-29 10:45:00,208.93,209.01,208.8,208.91,5808.0,160.1929,160.2542,160.0932,160.1775,5808.0
2019-01-29 10:50:00,208.76,208.92,208.68,208.92,1906.0,160.0625,160.1852,160.0012,160.1852,1906.0
2019-01-29 10:55:00,208.98,209.13,208.81,209.13,6019.0,160.2312,160.3462,160.1009,160.3462,6019.0
2019-01-29 11:00:00,209.11,209.18,208.64,208.89,15015.0,160.3309,160.3846,159.9705,160.1622,15015.0
2019-01-29 11:05:00,208.85,208.93,208.81,208.86,3276.0,160.1315,160.1929,160.1009,160.1392,3276.0
2019-01-29 11:10:00,208.8,209.39,208.73,209.39,10872.0,160.0932,160.5456,160.0395,160.5456,10872.0
2019-01-29 11:15:00,209.33,209.4,209.06,209.24,5263.0,160.4996,160.5532,160.2926,160.4306,5263.0
2019-01-29 11:20:00,209.29,209.39,209.11,209.39,4200.0,160.4689,160.5456,160.3309,160.5456,4200.0
2019-01-29 11:25:00,209.38,209.39,208.85,209.07,4600.0,160.5379,160.5456,160.1315,160.3002,4600.0
2019-01-29 11:30:00,209.08,209.28,209.07,209.08,5052.0,160.3079,160.4612,160.3002,160.3079,5052.0
2019-01-29 11:35:00,209.13,209.3,209.13,209.19,3300.0,160.3462,160.4766,160.3462,160.3922,3300.0
2019-01-29 11:40:00,209.22,209.47,209.2,209.47,2723.0,160.4152,160.6069,160.3999,160.6069,2723.0
2019-01-29 11:45:00,209.47,209.6,209.39,209.56,3509.0,160.6069,160.7066,160.5456,160.6759,3509.0
2019-01-29 11:50:00,209.58,209.82,209.43,209.77,2600.0,160.6913,160.8753,160.5762,160.8369,2600.0
2019-01-29 11:55:00,209.7,209.81,209.69,209.8,1000.0,160.7833,160.8676,160.7756,160.8599,1000.0
2019-01-29 12:00:00,209.78,210.09,209.78,210.09,5554.0,160.8446,161.0823,160.8446,161.0823,5554.0
2019-01-29 12:05:00,210.06,210.06,209.73,209.86,3291.0,161.0593,161.0593,160.8063,160.9059,3291.0
2019-01-29 12:10:00,209.9,210.12,209.8,209.8,1500.0,160.9366,161.1053,160.8599,160.8599,1500.0
2019-01-29 12:15:00,209.88,209.92,209.55,209.58,1222.0,160.9213,160.9519,160.6683,160.6913,1222.0
2019-01-29 12:20:00,209.58,209.93,209.58,209.89,29075.0,160.6913,160.9596,160.6913,160.9289,29075.0
2019-01-29 12:25:00,209.83,209.85,209.41,209.68,3800.0,160.8829,160.8983,160.5609,160.7679,3800.0
2019-01-29 12:30:00,209.7,209.74,209.51,209.59,2400.0,160.7833,160.8139,160.6376,160.6989,2400.0
2019-01-29 12:35:00,209.64,209.74,209.47,209.47,2200.0,160.7373,160.8139,160.6069,160.6069,2200.0
2019-01-29 12:40:00,209.5,209.57,209.38,209.45,4502.0,160.6299,160.6836,160.5379,160.5916,4502.0
2019-01-29 12:45:00,209.44,209.48,209.3,209.42,32777.0,160.5839,160.6146,160.4766,160.5686,32777.0
2019-01-29 12:50:00,209.35,209.42,209.31,209.32,2148.0,160.5149,160.5686,160.4842,160.4919,2148.0
2019-01-29 12:55:00,209.37,209.43,209.12,209.17,4301.0,160.5302,160.5762,160.3386,160.3769,4301.0
2019-01-29 13:00:00,209.17,209.22,208.98,209.0,2000.0,160.3769,160.4152,160.2312,160.2465,2000.0
2019-01-29 13:05:00,208.98,209.2,208.97,209.11,2000.0,160.2312,160.3999,160.2235,160.3309,2000.0
2019-01-29 13:10:00,209.12,209.12,208.94,209.03,4104.0,160.3386,160.3386,160.2005,160.2696,4104.0
2019-01-29 13:15:00,209.0,209.11,208.92,209.06,3000.0,160.2465,160.3309,160.1852,160.2926,3000.0
2019-01-29 13:20:00,209.06,209.12,208.78,209.12,4102.0,160.2926,160.3386,160.0779,160.3386,4102.0
2019-01-29 13:25:00,209.13,209.24,209.12,209.22,905.0,160.3462,160.4306,160.3386,160.4152,905.0
2019-01-29 13:30:00,209.27,209.27,209.15,209.19,2580.0,160.4536,160.4536,160.3616,160.3922,2580.0
2019-01-29 13:35:00,209.09,209.09,208.94,209.04,2310.0,160.3156,160.3156,160.2005,160.2772,2310.0
2019-01-29 13:40:00,208.97,209.11,208.91,208.98,2854.0,160.2235,160.3309,160.1775,160.2312,2854.0
2019-01-29 13:45:00,209.03,209.23,209.03,209.15,1209.0,160.2696,160.4229,160.2696,160.3616,1209.0
2019-01-29 13:50:00,209.21,209.23,209.14,209.23,400.0,160.4076,160.4229,160.3539,160.4229,400.0
2019-01-29 13:55:00,209.15,209.69,209.14,209.58,17484.0,160.3616,160.7756,160.3539,160.6913,17484.0
2019-01-29 14:00:00,209.56,209.57,209.21,209.32,3800.0,160.6759,160.6836,160.4076,160.4919,3800.0
2019-01-29 14:05:00,209.28,209.41,209.13,209.4,2200.0,160.4612,160.5609,160.3462,160.5532,2200.0
2019-01-29 14:10:00,209.27,209.4,209.27,209.4,16300.0,160.4536,160.5532,160.4536,160.5532,16300.0
2019-01-29 14:15:00,209.4,209.41,209.26,209.31,2522.0,160.5532,160.5609,160.4459,160.4842,2522.0
2019-01-29 14:20:00,209.26,209.37,209.26,209.36,1747.0,160.4459,160.5302,160.4459,160.5226,1747.0
2019-01-29 14:25:00,209.37,209.5,209.32,209.42,3739.0,160.5302,160.6299,160.4919,160.5686,3739.0
2019-01-29 14:30:00,209.31,209.7,209.31,209.7,12300.0,160.4842,160.7833,160.4842,160.7833,12300.0
2019-01-29 14:35:00,209.6,209.7,209.46,209.54,3144.0,160.7066,160.7833,160.5992,160.6606,3144.0
2019-01-29 14:40:00,209.54,209.62,209.32,209.51,2594.0,160.6606,160.7219,160.4919,160.6376,2594.0
2019-01-29 14:45:00,209.45,209.51,209.36,209.37,2100.0,160.5916,160.6376,160.5226,160.5302,2100.0
2019-01-29 14:50:00,209.36,209.54,209.24,209.25,4537.0,160.5226,160.6606,160.4306,160.4382,4537.0
2019-01-29 14:55:00,209.28,209.39,209.2,209.33,2463.0,160.4612,160.5456,160.3999,160.4996,2463.0
2019-01-29 15:00:00,209.35,209.49,209.2,209.32,6662.0,160.5149,160.6222,160.3999,160.4919,6662.0
2019-01-29 15:05:00,209.36,209.6,209.36,209.44,17718.0,160.5226,160.7066,160.5226,160.5839,17718.0
2019-01-29 15:10:00,209.38,209.54,209.38,209.46,2900.0,160.5379,160.6606,160.5379,160.5992,2900.0
2019-01-29 15:15:00,209.46,209.54,209.39,209.4,14604.0,160.5992,160.6606,160.5456,160.5532,14604.0
2019-01-29 15:20:00,209.44,209.47,209.3,209.3,7516.0,160.5839,160.6069,160.4766,160.4766,7516.0
2019-01-29 15:25:00,209.32,209.32,209.17,209.3,9310.0,160.4919,160.4919,160.3769,160.4766,9310.0
2019-01-29 15:30:00,209.32,209.44,209.23,209.29,11644.0,160.4919,160.5839,160.4229,160.4689,11644.0
2019-01-29 15:35:00,209.27,209.31,209.14,209.21,12757.0,160.4536,160.4842,160.3539,160.4076,12757.0
2019-01-29 15:40:00,209.28,209.52,209.28,209.49,12272.0,160.4612,160.6452,160.4612,160.6222,12272.0
2019-01-29 15:45:00,209.5,209.66,209.42,209.65,30827.0,160.6299,160.7526,160.5686,160.7449,30827.0
2019-01-29 15:50:00,209.65,210.01,209.64,210.0,20827.0,160.7449,161.0209,160.7373,161.0133,20827.0
2019-01-29 15:55:00,209.97,210.51,209.86,210.4,62094.0,160.9903,161.4043,160.9059,161.32,62094.0
2019-01-30 09:30:00,209.64,210.84,209.52,210.41,12030.0,160.7373,161.6573,160.6452,161.3276,12030.0
2019-01-30 09:35:00,209.94,210.65,209.92,210.25,22899.0,160.9673,161.5117,160.9519,161.205,22899.0
2019-01-30 09:40:00,210.23,211.0,210.04,210.95,17792.0,161.1896,161.78,161.0439,161.7417,17792.0
2019-01-30 09:45:00,210.94,211.08,210.59,210.59,3257.0,161.734,161.8413,161.4656,161.4656,3257.0
2019-01-30 09:50:00,210.68,210.68,210.26,210.44,2200.0,161.5347,161.5347,161.2126,161.3506,2200.0
2019-01-30 09:55:00,210.18,210.83,210.09,210.83,2718.0,161.1513,161.6497,161.0823,161.6497,2718.0
2019-01-30 10:00:00,211.0,211.0,210.66,210.83,886.0,161.78,161.78,161.5193,161.6497,886.0
2019-01-30 10:05:00,210.8,211.74,210.8,211.66,5755.0,161.6267,162.3474,161.6267,162.2861,5755.0
2019-01-30 10:10:00,211.66,211.82,211.13,211.13,7140.0,162.2861,162.4087,161.8797,161.8797,7140.0
2019-01-30 10:15:00,211.18,211.41,211.06,211.25,2853.0,161.918,162.0944,161.826,161.9717,2853.0
2019-01-30 10:20:00,211.31,211.6,211.15,211.6,7000.0,162.0177,162.24,161.895,162.24,7000.0
2019-01-30 10:25:00,211.58,211.58,211.09,211.51,3000.0,162.2247,162.2247,161.849,162.171,3000.0
2019-01-30 10:30:00,211.66,211.86,211.66,211.7,500.0,162.2861,162.4394,162.2861,162.3167,500.0
2019-01-30 10:35:00,211.75,211.97,211.57,211.76,7371.0,162.3551,162.5237,162.217,162.3627,7371.0
2019-01-30 10:40:00,211.71,211.76,211.22,211.29,17814.0,162.3244,162.3627,161.9487,162.0024,17814.0
2019-01-30 10:45:00,211.31,211.88,211.25,211.88,8585.0,162.0177,162.4547,161.9717,162.4547,8585.0
2019-01-30 10:50:00,211.93,211.95,211.62,211.62,1743.0,162.4931,162.5084,162.2554,162.2554,1743.0
2019-01-30 10:55:00,211.47,211.59,211.47,211.52,12011.0,162.1404,162.2324,162.1404,162.1787,12011.0
2019-01-30 11:00:00,211.75,211.9,211.55,211.55,2198.0,162.3551,162.4701,162.2017,162.2017,2198.0
2019-01-30 11:05:00,211.55,211.68,211.31,211.43,3070.0,162.2017,162.3014,162.0177,162.1097,3070.0
2019-01-30 11:10:00,211.28,211.75,211.28,211.61,2010.0,161.9947,162.3551,161.9947,162.2477,2010.0
2019-01-30 11:15:00,211.68,211.81,211.55,211.55,2720.0,162.3014,162.4011,162.2017,162.2017,2720.0
2019-01-30 11:20:00,211.7,211.83,211.62,211.83,2142.0,162.3167,162.4164,162.2554,162.4164,2142.0
2019-01-30 11:25:00,211.77,211.77,211.33,211.53,2638.0,162.3704,162.3704,162.033,162.1864,2638.0
2019-01-30 11:30:00,211.54,211.64,211.44,211.46,1858.0,162.194,162.2707,162.1174,162.1327,1858.0
2019-01-30 11:35:00,211.59,211.59,211.37,211.5,800.0,162.2324,162.2324,162.0637,162.1634,800.0
2019-01-30 11:40:00,211.5,211.64,211.0,211.22,3900.0,162.1634,162.2707,161.78,161.9487,3900.0
2019-01-30 11:45:00,211.11,211.15,210.73,210.74,14996.0,161.8643,161.895,161.573,161.5807,14996.0
2019-01-30 11:50:00,210.83,211.11,210.83,211.1,13304.0,161.6497,161.8643,161.6497,161.8567,13304.0
2019-01-30 11:55:00,210.88,210.91,210.65,210.65,1680.0,161.688,161.711,161.5117,161.5117,1680.0
2019-01-30 12:00:00,210.61,211.1,210.61,211.1,1408.0,161.481,161.8567,161.481,161.8567,1408.0
2019-01-30 12:05:00,210.95,211.29,210.95,211.23,3815.0,161.7417,162.0024,161.7417,161.9564,3815.0
2019-01-30 12:10:00,211.34,211.34,211.12,211.12,1300.0,162.0407,162.0407,161.872,161.872,1300.0
2019-01-30 12:15:00,210.98,211.19,210.98,211.0,1357.0,161.7647,161.9257,161.7647,161.78,1357.0
2019-01-30 12:20:00,211.06,211.15,210.98,211.05,2323.0,161.826,161.895,161.7647,161.8183,2323.0
2019-01-30 12:25:00,211.11,211.11,210.99,211.02,660.0,161.8643,161.8643,161.7723,161.7953,660.0
2019-01-30 12:30:00,211.02,211.14,210.99,210.99,1800.0,161.7953,161.8874,161.7723,161.7723,1800.0
2019-01-30 12:35:00,211.02,211.21,210.86,210.95,2653.0,161.7953,161.941,161.6727,161.7417,2653.0
2019-01-30 12:40:00,210.91,211.25,210.88,211.12,5517.0,161.711,161.9717,161.688,161.872,5517.0
2019-01-30 12:45:00,211.07,211.14,211.0,211.08,7100.0,161.8337,161.8874,161.78,161.8413,7100.0
2019-01-30 12:50:00,211.11,211.17,210.92,210.92,800.0,161.8643,161.9104,161.7187,161.7187,800.0
2019-01-30 12:55:00,210.83,210.83,210.52,210.7,1882.0,161.6497,161.6497,161.412,161.55,1882.0
2019-01-30 13:00:00,210.74,210.77,210.55,210.71,1334.0,161.5807,161.6037,161.435,161.5577,1334.0
2019-01-30 13:05:00,210.79,210.79,210.55,210.62,1500.0,161.619,161.619,161.435,161.4887,1500.0
2019-01-30 13:10:00,210.68,210.78,210.41,210.41,3439.0,161.5347,161.6113,161.3276,161.3276,3439.0
2019-01-30 13:15:00,210.46,210.46,209.85,209.89,11074.0,161.366,161.366,160.8983,160.9289,11074.0
2019-01-30 13:20:00,209.96,210.14,209.81,209.85,12782.0,160.9826,161.1206,160.8676,160.8983,12782.0
2019-01-30 13:25:00,209.84,209.91,209.73,209.75,2106.0,160.8906,160.9443,160.8063,160.8216,2106.0
2019-01-30 13:30:00,209.76,209.77,209.62,209.67,1700.0,160.8293,160.8369,160.7219,160.7603,1700.0
2019-01-30 13:35:00,209.72,209.91,209.72,209.91,1300.0,160.7986,160.9443,160.7986,160.9443,1300.0
2019-01-30 13:40:00,209.98,210.0,209.85,209.96,2718.0,160.9979,161.0133,160.8983,160.9826,2718.0
2019-01-30 13:45:00,209.82,209.98,209.45,209.52,2402.0,160.8753,160.9979,160.5916,160.6452,2402.0
2019-01-30 13:50:00,209.51,209.79,209.5,209.78,2725.0,160.6376,160.8523,160.6299,160.8446,2725.0
2019-01-30 13:55:00,209.75,209.76,209.48,209.52,1700.0,160.8216,160.8293,160.6146,160.6452,1700.0
2019-01-30 14:00:00,209.39,210.65,209.35,210.45,9201.0,160.5456,161.5117,160.5149,161.3583,9201.0
2019-01-30 14:05:00,210.45,210.65,210.24,210.24,3929.0,161.3583,161.5117,161.1973,161.1973,3929.0
2019-01-30 14:10:00,210.23,210.7,210.11,210.22,3224.0,161.1896,161.55,161.0976,161.182,3224.0
2019-01-30 14:15:00,210.23,210.54,210.16,210.41,3769.0,161.1896,161.4273,161.136,161.3276,3769.0
2019-01-30 14:20:00,210.55,210.84,210.36,210.62,3793.0,161.435,161.6573,161.2893,161.4887,3793.0
2019-01-30 14:25:00,210.46,210.65,210.1,210.21,1400.0,161.366,161.5117,161.09,161.1743,1400.0
2019-01-30 14:30:00,210.33,210.37,209.53,209.64,6239.0,161.2663,161.297,160.6529,160.7373,6239.0
2019-01-30 14:35:00,209.67,209.95,209.52,209.84,6065.0,160.7603,160.9749,160.6452,160.8906,6065.0
2019-01-30 14:40:00,209.74,210.05,209.74,210.05,2000.0,160.8139,161.0516,160.8139,161.0516,2000.0
2019-01-30 14:45:00,209.98,210.27,209.91,210.26,1885.0,160.9979,161.2203,160.9443,161.2126,1885.0
2019-01-30 14:50:00,210.24,210.43,209.87,210.43,2670.0,161.1973,161.343,160.9136,161.343,2670.0
2019-01-30 14:55:00,210.58,211.12,210.49,211.12,4674.0,161.458,161.872,161.389,161.872,4674.0
2019-01-30 15:00:00,210.93,210.97,210.79,210.82,6479.0,161.7263,161.757,161.619,161.642,6479.0
2019-01-30 15:05:00,210.98,211.0,210.76,210.84,5903.0,161.7647,161.78,161.596,161.6573,5903.0
2019-01-30 15:10:00,210.77,210.8,210.66,210.79,4283.0,161.6037,161.6267,161.5193,161.619,4283.0
2019-01-30 15:15:00,210.9,210.9,210.32,210.58,5380.0,161.7033,161.7033,161.2586,161.458,5380.0
2019-01-30 15:20:00,210.56,210.61,210.15,210.29,4600.0,161.4426,161.481,161.1283,161.2356,4600.0
2019-01-30 15:25:00,210.13,210.38,210.11,210.18,7597.0,161.113,161.3046,161.0976,161.1513,7597.0
2019-01-30 15:30:00,210.16,210.54,210.16,210.37,9001.0,161.136,161.4273,161.136,161.297,9001.0
2019-01-30 15:35:00,210.34,210.5,210.32,210.39,9313.0,161.274,161.3966,161.2586,161.3123,9313.0
2019-01-30 15:40:00,210.38,210.5,210.14,210.36,8188.0,161.3046,161.3966,161.1206,161.2893,8188.0
2019-01-30 15:45:00,210.41,210.44,210.0,210.15,9467.0,161.3276,161.3506,161.0133,161.1283,9467.0
2019-01-30 15:50:00,210.02,210.04,209.74,209.97,13927.0,161.0286,161.0439,160.8139,160.9903,13927.0
2019-01-30 15:55:00,209.98,210.37,209.91,210.27,55217.0,160.9979,161.297,160.9443,161.2203,55217.0
2019-01-31 09:30:00,210.07,210.28,209.16,209.78,8864.0,161.0669,161.228,160.3692,160.8446,8864.0
2019-01-31 09:35:00,209.59,210.09,209.19,210.09,4402.0,160.6989,161.0823,160.3922,161.0823,4402.0
2019-01-31 09:40:00,210.0,210.43,209.74,210.2,4596.0,161.0133,161.343,160.8139,161.1666,4596.0
2019-01-31 09:45:00,209.96,210.19,209.75,209.91,7500.0,160.9826,161.159,160.8216,160.9443,7500.0
2019-01-31 09:50:00,210.11,210.41,210.0,210.39,2200.0,161.0976,161.3276,161.0133,161.3123,2200.0
2019-01-31 09:55:00,210.27,210.82,210.22,210.82,4628.0,161.2203,161.642,161.182,161.642,4628.0
2019-01-31 10:00:00,210.72,210.72,210.06,210.06,5950.0,161.5653,161.5653,161.0593,161.0593,5950.0
2019-01-31 10:05:00,210.08,210.69,210.0,210.68,7772.0,161.0746,161.5423,161.0133,161.5347,7772.0
2019-01-31 10:10:00,210.62,210.78,210.28,210.31,5798.0,161.4887,161.6113,161.228,161.251,5798.0
2019-01-31 10:15:00,210.32,210.32,210.08,210.2,9805.0,161.2586,161.2586,161.0746,161.1666,9805.0
2019-01-31 10:20:00,210.29,210.41,210.01,210.2,2711.0,161.2356,161.3276,161.0209,161.1666,2711.0
2019-01-31 10:25:00,210.35,210.48,210.26,210.48,1265.0,161.2816,161.3813,161.2126,161.3813,1265.0
2019-01-31 10:30:00,210.46,210.54,210.31,210.39,4427.0,161.366,161.4273,161.251,161.3123,4427.0
2019-01-31 10:35:00,210.46,210.54,210.33,210.53,2947.0,161.366,161.4273,161.2663,161.4196,2947.0
2019-01-31 10:40:00,210.44,210.51,210.23,210.51,3278.0,161.3506,161.4043,161.1896,161.4043,3278.0
2019-01-31 10:45:00,210.43,210.45,210.13,210.33,5307.0,161.343,161.3583,161.113,161.2663,5307.0
2019-01-31 10:50:00,210.45,210.72,210.26,210.72,1822.0,161.3583,161.5653,161.2126,161.5653,1822.0
2019-01-31 10:55:00,210.73,210.98,210.56,210.59,5867.0,161.573,161.7647,161.4426,161.4656,5867.0
2019-01-31 11:00:00,210.59,210.87,210.55,210.55,4290.0,161.4656,161.6803,161.435,161.435,4290.0
2019-01-31 11:05:00,210.51,210.69,210.41,210.69,3242.0,161.4043,161.5423,161.3276,161.5423,3242.0
2019-01-31 11:10:00,210.81,210.89,210.75,210.87,2505.0,161.6343,161.6957,161.5883,161.6803,2505.0
2019-01-31 11:15:00,210.85,210.9,210.77,210.78,7094.0,161.665,161.7033,161.6037,161.6113,7094.0
2019-01-31 11:20:00,210.83,211.17,210.83,211.03,5073.0,161.6497,161.9104,161.6497,161.803,5073.0
2019-01-31 11:25:00,211.16,211.24,210.93,211.1,17535.0,161.9027,161.964,161.7263,161.8567,17535.0
2019-01-31 11:30:00,211.1,211.28,211.0,211.24,10204.0,161.8567,161.9947,161.78,161.964,10204.0
2019-01-31 11:35:00,211.29,211.29,211.0,211.0,1800.0,162.0024,162.0024,161.78,161.78,1800.0
2019-01-31 11:40:00,211.11,211.43,211.11,211.28,1782.0,161.8643,162.1097,161.8643,161.9947,1782.0
2019-01-31 11:45:00,211.28,211.54,211.27,211.53,1105.0,161.9947,162.194,161.987,162.1864,1105.0
2019-01-31 11:50:00,211.61,211.71,211.51,211.52,2200.0,162.2477,162.3244,162.171,162.1787,2200.0
2019-01-31 11:55:00,211.57,211.57,211.32,211.34,1500.0,162.217,162.217,162.0254,162.0407,1500.0
2019-01-31 12:00:00,211.31,211.55,211.17,211.18,3202.0,162.0177,162.2017,161.9104,161.918,3202.0
2019-01-31 12:05:00,211.27,211.51,211.18,211.49,3408.0,161.987,162.171,161.918,162.1557,3408.0
2019-01-31 12:10:00,211.51,211.71,211.39,211.71,3145.0,162.171,162.3244,162.079,162.3244,3145.0
2019-01-31 12:15:00,211.68,211.91,211.54,211.69,4408.0,162.3014,162.4777,162.194,162.3091,4408.0
2019-01-31 12:20:00,211.76,211.76,211.48,211.75,3200.0,162.3627,162.3627,162.148,162.3551,3200.0
2019-01-31 12:25:00,211.73,211.75,211.48,211.48,3403.0,162.3397,162.3551,162.148,162.148,3403.0
2019-01-31 12:30:00,211.4,211.53,211.29,211.53,2000.0,162.0867,162.1864,162.0024,162.1864,2000.0
2019-01-31 12:35:00,211.45,211.64,211.45,211.52,1300.0,162.125,162.2707,162.125,162.1787,1300.0
2019-01-31 12:40:00,211.52,211.52,211.43,211.46,2100.0,162.1787,162.1787,162.1097,162.1327,2100.0
2019-01-31 12:45:00,211.43,211.55,211.41,211.52,2529.0,162.1097,162.2017,162.0944,162.1787,2529.0
2019-01-31 12:50:00,211.48,211.62,211.47,211.6,3001.0,162.148,162.2554,162.1404,162.24,3001.0
2019-01-31 12:55:00,211.63,211.72,211.6,211.69,3295.0,162.263,162.3321,162.24,162.3091,3295.0
2019-01-31 13:00:00,211.68,211.96,211.68,211.83,5505.0,162.3014,162.5161,162.3014,162.4164,5505.0
2019-01-31 13:05:00,211.8,211.81,211.52,211.61,1867.0,162.3934,162.4011,162.1787,162.2477,1867.0
2019-01-31 13:10:00,211.64,211.71,211.43,211.63,4396.0,162.2707,162.3244,162.1097,162.263,4396.0
2019-01-31 13:15:00,211.65,211.71,211.52,211.71,1600.0,162.2784,162.3244,162.1787,162.3244,1600.0
2019-01-31 13:20:00,211.69,211.82,211.62,211.77,500.0,162.3091,162.4087,162.2554,162.3704,500.0
2019-01-31 13:25:00,211.88,211.89,211.52,211.61,5000.0,162.4547,162.4624,162.1787,162.2477,5000.0
2019-01-31 13:30:00,211.55,211.68,211.54,211.61,3404.0,162.2017,162.3014,162.194,162.2477,3404.0
2019-01-31 13:35:00,211.71,211.74,211.62,211.62,600.0,162.3244,162.3474,162.2554,162.2554,600.0
2019-01-31 13:40:00,211.68,211.76,211.51,211.59,2600.0,162.3014,162.3627,162.171,162.2324,2600.0
2019-01-31 13:45:00,211.5,211.5,211.25,211.33,4000.0,162.1634,162.1634,161.9717,162.033,4000.0
2019-01-31 13:50:00,211.29,211.42,211.28,211.38,6515.0,162.0024,162.102,161.9947,162.0714,6515.0
2019-01-31 13:55:00,211.25,211.43,211.24,211.25,6492.0,161.9717,162.1097,161.964,161.9717,6492.0
2019-01-31 14:00:00,211.23,211.5,211.22,211.45,6906.0,161.9564,162.1634,161.9487,162.125,6906.0
2019-01-31 14:05:00,211.56,211.56,211.46,211.51,2108.0,162.2094,162.2094,162.1327,162.171,2108.0
2019-01-31 14:10:00,211.47,211.51,211.28,211.39,2612.0,162.1404,162.171,161.9947,162.079,2612.0
2019-01-31 14:15:00,211.32,211.32,210.75,210.99,9796.0,162.0254,162.0254,161.5883,161.7723,9796.0
2019-01-31 14:20:00,210.99,211.01,210.84,210.98,4446.0,161.7723,161.7877,161.6573,161.7647,4446.0
2019-01-31 14:25:00,211.01,211.14,211.01,211.14,3972.0,161.7877,161.8874,161.7877,161.8874,3972.0
2019-01-31 14:30:00,211.13,211.15,211.03,211.04,4674.0,161.8797,161.895,161.803,161.8107,4674.0
2019-01-31 14:35:00,211.02,211.19,211.02,211.15,5546.0,161.7953,161.9257,161.7953,161.895,5546.0
2019-01-31 14:40:00,211.12,211.19,211.05,211.17,4799.0,161.872,161.9257,161.8183,161.9104,4799.0
2019-01-31 14:45:00,211.15,211.23,211.04,211.23,6626.0,161.895,161.9564,161.8107,161.9564,6626.0
2019-01-31 14:50:00,211.21,211.29,211.18,211.18,4232.0,161.941,162.0024,161.918,161.918,4232.0
2019-01-31 14:55:00,211.21,211.3,211.1,211.1,4000.0,161.941,162.01,161.8567,161.8567,4000.0
2019-01-31 15:00:00,211.1,211.28,211.09,211.2,10100.0,161.8567,161.9947,161.849,161.9334,10100.0
2019-01-31 15:05:00,211.18,211.18,210.98,211.0,5410.0,161.918,161.918,161.7647,161.78,5410.0
2019-01-31 15:10:00,210.98,211.0,210.88,211.0,3690.0,161.7647,161.78,161.688,161.78,3690.0
2019-01-31 15:15:00,211.01,211.16,210.99,211.03,9107.0,161.7877,161.9027,161.7723,161.803,9107.0
2019-01-31 15:20:00,210.99,211.15,210.96,211.03,6355.0,161.7723,161.895,161.7493,161.803,6355.0
2019-01-31 15:25:00,211.1,211.37,211.09,211.09,11999.0,161.8567,162.0637,161.849,161.849,11999.0
2019-01-31 15:30:00,211.08,211.44,211.08,211.21,11542.0,161.8413,162.1174,161.8413,161.941,11542.0
2019-01-31 15:35:00,211.2,211.31,211.03,211.31,13132.0,161.9334,162.0177,161.803,162.0177,13132.0
2019-01-31 15:40:00,211.34,211.71,211.31,211.48,11092.0,162.0407,162.3244,162.0177,162.148,11092.0
2019-01-31 15:45:00,211.45,211.96,211.43,211.87,26574.0,162.125,162.5161,162.1097,162.4471,26574.0
2019-01-31 15:50:00,211.87,212.25,211.81,212.21,36371.0,162.4471,162.7384,162.4011,162.7078,36371.0
2019-01-31 15:55:00,212.21,212.83,212.18,212.49,86837.0,162.7078,163.1831,162.6847,162.9224,86837.0
2019-02-01 09:30:00,212.53,213.15,209.86,212.51,10010.0,162.9531,163.4285,160.9059,162.9378,10010.0
2019-02-01 09:35:00,211.93,211.93,210.99,211.5,3451.0,162.4931,162.4931,161.7723,162.1634,3451.0
2019-02-01 09:40:00,211.46,212.31,211.46,212.0,2500.0,162.1327,162.7844,162.1327,162.5467,2500.0
2019-02-01 09:45:00,212.02,212.13,211.81,212.0,2400.0,162.5621,162.6464,162.4011,162.5467,2400.0
2019-02-01 09:50:00,211.75,211.75,211.21,211.21,3843.0,162.3551,162.3551,161.941,161.941,3843.0
2019-02-01 09:55:00,211.0,211.3,210.89,211.08,9093.0,161.78,162.01,161.6957,161.8413,9093.0
2019-02-01 10:00:00,211.25,211.35,210.53,210.53,3511.0,161.9717,162.0484,161.4196,161.4196,3511.0
2019-02-01 10:05:00,210.65,210.65,210.39,210.49,1527.0,161.5117,161.5117,161.3123,161.389,1527.0
2019-02-01 10:10:00,210.54,210.64,210.15,210.4,7722.0,161.4273,161.504,161.1283,161.32,7722.0
2019-02-01 10:15:00,210.39,210.47,210.01,210.45,4939.0,161.3123,161.3736,161.0209,161.3583,4939.0
2019-02-01 10:20:00,210.5,210.57,210.26,210.5,3000.0,161.3966,161.4503,161.2126,161.3966,3000.0
2019-02-01 10:25:00,210.34,210.34,210.13,210.13,801.0,161.274,161.274,161.113,161.113,801.0
2019-02-01 10:30:00,210.06,210.28,210.06,210.27,1250.0,161.0593,161.228,161.0593,161.2203,1250.0
2019-02-01 10:35:00,210.17,210.17,209.62,209.62,6746.0,161.1436,161.1436,160.7219,160.7219,6746.0
2019-02-01 10:40:00,209.71,209.72,208.63,208.63,7084.0,160.7909,160.7986,159.9629,159.9629,7084.0
2019-02-01 10:45:00,208.87,209.11,208.61,208.61,2756.0,160.1469,160.3309,159.9475,159.9475,2756.0
2019-02-01 10:50:00,208.68,209.13,208.68,209.0,5501.0,160.0012,160.3462,160.0012,160.2465,5501.0
2019-02-01 10:55:00,209.08,209.1,208.62,208.63,2900.0,160.3079,160.3232,159.9552,159.9629,2900.0
2019-02-01 11:00:00,208.67,208.84,208.31,208.31,7501.0,159.9935,160.1239,159.7175,159.7175,7501.0
2019-02-01 11:05:00,208.29,208.31,208.03,208.13,4265.0,159.7022,159.7175,159.5028,159.5795,4265.0
2019-02-01 11:10:00,208.01,208.53,207.97,208.18,4711.0,159.4875,159.8862,159.4568,159.6178,4711.0
2019-02-01 11:15:00,208.16,208.3,207.96,208.28,8498.0,159.6025,159.7098,159.4491,159.6945,8498.0
2019-02-01 11:20:00,208.29,208.46,208.2,208.2,3023.0,159.7022,159.8325,159.6332,159.6332,3023.0
2019-02-01 11:25:00,208.16,208.23,207.9,208.04,3662.0,159.6025,159.6562,159.4031,159.5105,3662.0
2019-02-01 11:30:00,208.06,208.22,207.67,207.68,3025.0,159.5258,159.6485,159.2268,159.2345,3025.0
2019-02-01 11:35:00,207.79,207.82,207.52,207.68,3661.0,159.3188,159.3418,159.1118,159.2345,3661.0
2019-02-01 11:40:00,207.79,208.0,207.55,208.0,8408.0,159.3188,159.4798,159.1348,159.4798,8408.0
2019-02-01 11:45:00,208.01,208.47,207.93,208.47,3122.0,159.4875,159.8402,159.4261,159.8402,3122.0
2019-02-01 11:50:00,208.57,208.68,208.26,208.64,4823.0,159.9169,160.0012,159.6792,159.9705,4823.0
2019-02-01 11:55:00,208.64,209.16,208.53,208.65,7197.0,159.9705,160.3692,159.8862,159.9782,7197.0
2019-02-01 12:00:00,208.68,208.89,208.49,208.88,4380.0,160.0012,160.1622,159.8555,160.1545,4380.0
2019-02-01 12:05:00,208.7,208.85,208.53,208.59,2300.0,160.0165,160.1315,159.8862,159.9322,2300.0
2019-02-01 12:10:00,208.73,208.74,208.57,208.57,600.0,160.0395,160.0472,159.9169,159.9169,600.0
2019-02-01 12:15:00,208.76,208.83,208.62,208.83,600.0,160.0625,160.1162,159.9552,160.1162,600.0
2019-02-01 12:20:00,208.62,208.7,208.33,208.57,2550.0,159.9552,160.0165,159.7328,159.9169,2550.0
2019-02-01 12:25:00,208.43,208.5,208.24,208.33,3759.0,159.8095,159.8632,159.6638,159.7328,3759.0
2019-02-01 12:30:00,208.27,208.54,208.27,208.42,1404.0,159.6868,159.8939,159.6868,159.8018,1404.0
2019-02-01 12:35:00,208.33,208.39,208.31,208.39,1300.0,159.7328,159.7788,159.7175,159.7788,1300.0
2019-02-01 12:40:00,208.39,208.61,208.35,208.61,5571.0,159.7788,159.9475,159.7482,159.9475,5571.0
2019-02-01 12:45:00,208.66,208.74,208.59,208.74,1300.0,159.9859,160.0472,159.9322,160.0472,1300.0
2019-02-01 12:50:00,208.67,208.92,208.66,208.74,3460.0,159.9935,160.1852,159.9859,160.0472,3460.0
2019-02-01 12:55:00,208.65,208.77,208.54,208.6,600.0,159.9782,160.0702,159.8939,159.9399,600.0
2019-02-01 13:00:00,208.78,208.78,208.6,208.6,500.0,160.0779,160.0779,159.9399,159.9399,500.0
2019-02-01 13:05:00,208.59,208.62,208.28,208.3,2150.0,159.9322,159.9552,159.6945,159.7098,2150.0
2019-02-01 13:10:00,208.27,208.31,208.13,208.26,1364.0,159.6868,159.7175,159.5795,159.6792,1364.0
2019-02-01 13:15:00,208.21,208.21,207.94,208.01,2010.0,159.6408,159.6408,159.4338,159.4875,2010.0
2019-02-01 13:20:00,207.99,208.38,207.99,208.31,2200.0,159.4722,159.7712,159.4722,159.7175,2200.0
2019-02-01 13:25:00,208.38,208.74,208.34,208.65,3800.0,159.7712,160.0472,159.7405,159.9782,3800.0
2019-02-01 13:30:00,208.7,208.99,208.61,208.92,7405.0,160.0165,160.2389,159.9475,160.1852,7405.0
2019-02-01 13:35:00,208.84,208.96,208.64,208.64,1300.0,160.1239,160.2159,159.9705,159.9705,1300.0
2019-02-01 13:40:00,208.73,208.83,208.43,208.43,2698.0,160.0395,160.1162,159.8095,159.8095,2698.0
2019-02-01 13:45:00,208.34,208.74,208.34,208.58,2910.0,159.7405,160.0472,159.7405,159.9245,2910.0
2019-02-01 13:50:00,208.67,208.76,208.59,208.59,1209.0,159.9935,160.0625,159.9322,159.9322,1209.0
2019-02-01 13:55:00,208.56,208.66,208.46,208.46,1710.0,159.9092,159.9859,159.8325,159.8325,1710.0
2019-02-01 14:00:00,208.45,208.54,208.37,208.42,2101.0,159.8248,159.8939,159.7635,159.8018,2101.0
2019-02-01 14:05:00,208.48,208.68,208.47,208.63,2692.0,159.8478,160.0012,159.8402,159.9629,2692.0
2019-02-01 14:10:00,208.57,208.6,208.41,208.41,3266.0,159.9169,159.9399,159.7942,159.7942,3266.0
2019-02-01 14:15:00,208.47,208.47,208.24,208.34,3937.0,159.8402,159.8402,159.6638,159.7405,3937.0
2019-02-01 14:20:00,208.43,208.48,208.28,208.39,2245.0,159.8095,159.8478,159.6945,159.7788,2245.0
2019-02-01 14:25:00,208.3,208.48,208.29,208.42,2012.0,159.7098,159.8478,159.7022,159.8018,2012.0
2019-02-01 14:30:00,208.41,208.99,208.41,208.94,22800.0,159.7942,160.2389,159.7942,160.2005,22800.0
2019-02-01 14:35:00,208.85,208.85,208.69,208.79,1629.0,160.1315,160.1315,160.0089,160.0855,1629.0
2019-02-01 14:40:00,208.83,209.04,208.77,208.96,1978.0,160.1162,160.2772,160.0702,160.2159,1978.0
2019-02-01 14:45:00,208.97,208.97,208.59,208.74,1600.0,160.2235,160.2235,159.9322,160.0472,1600.0
2019-02-01 14:50:00,208.56,208.63,208.46,208.61,1700.0,159.9092,159.9629,159.8325,159.9475,1700.0
2019-02-01 14:55:00,208.56,208.75,208.44,208.73,7311.0,159.9092,160.0549,159.8172,160.0395,7311.0
2019-02-01 15:00:00,208.56,208.57,208.44,208.49,2400.0,159.9092,159.9169,159.8172,159.8555,2400.0
2019-02-01 15:05:00,208.39,208.87,208.35,208.77,4574.0,159.7788,160.1469,159.7482,160.0702,4574.0
2019-02-01 15:10:00,208.69,208.81,208.31,208.47,5271.0,160.0089,160.1009,159.7175,159.8402,5271.0
2019-02-01 15:15:00,208.53,208.83,208.53,208.73,4038.0,159.8862,160.1162,159.8862,160.0395,4038.0
2019-02-01 15:20:00,208.83,208.84,208.43,208.66,6539.0,160.1162,160.1239,159.8095,159.9859,6539.0
2019-02-01 15:25:00,208.67,208.72,208.43,208.72,5111.0,159.9935,160.0319,159.8095,160.0319,5111.0
2019-02-01 15:30:00,208.73,209.23,208.72,209.12,13698.0,160.0395,160.4229,160.0319,160.3386,13698.0
2019-02-01 15:35:00,209.18,209.53,209.07,209.44,12274.0,160.3846,160.6529,160.3002,160.5839,12274.0
2019-02-01 15:40:00,209.49,209.69,209.24,209.56,17151.0,160.6222,160.7756,160.4306,160.6759,17151.0
2019-02-01 15:45:00,209.59,209.74,209.48,209.58,18565.0,160.6989,160.8139,160.6146,160.6913,18565.0
2019-02-01 15:50:00,209.55,209.74,209.28,209.71,30755.0,160.6683,160.8139,160.4612,160.7909,30755.0
2019-02-01 15:55:00,209.63,209.94,209.45,209.45,70673.0,160.7296,160.9673,160.5916,160.5916,70673.0
2019-02-04 09:30:00,208.98,208.98,208.13,208.13,7937.0,160.2312,160.2312,159.5795,159.5795,7937.0
2019-02-04 09:35:00,209.23,209.32,208.01,208.11,6996.0,160.4229,160.4919,159.4875,159.5642,6996.0
2019-02-04 09:40:00,208.45,209.4,208.28,208.93,5700.0,159.8248,160.5532,159.6945,160.1929,5700.0
2019-02-04 09:45:00,209.16,209.64,209.01,209.61,3480.0,160.3692,160.7373,160.2542,160.7143,3480.0
2019-02-04 09:50:00,209.81,209.81,209.29,209.32,6243.0,160.8676,160.8676,160.4689,160.4919,6243.0
2019-02-04 09:55:00,209.3,209.34,209.0,209.0,4372.0,160.4766,160.5072,160.2465,160.2465,4372.0
2019-02-04 10:00:00,208.89,208.89,208.24,208.47,5861.0,160.1622,160.1622,159.6638,159.8402,5861.0
2019-02-04 10:05:00,208.33,208.45,207.93,207.97,1915.0,159.7328,159.8248,159.4261,159.4568,1915.0
2019-02-04 10:10:00,208.11,208.35,208.0,208.09,2525.0,159.5642,159.7482,159.4798,159.5488,2525.0
2019-02-04 10:15:00,208.14,208.49,208.14,208.23,2922.0,159.5872,159.8555,159.5872,159.6562,2922.0
2019-02-04 10:20:00,208.09,208.21,208.0,208.0,812.0,159.5488,159.6408,159.4798,159.4798,812.0
2019-02-04 10:25:00,208.36,208.4,208.12,208.28,4195.0,159.7558,159.7865,159.5718,159.6945,4195.0
2019-02-04 10:30:00,208.29,209.0,208.29,209.0,4727.0,159.7022,160.2465,159.7022,160.2465,4727.0
2019-02-04 10:35:00,208.98,209.0,208.66,208.84,10827.0,160.2312,160.2465,159.9859,160.1239,10827.0
2019-02-04 10:40:00,208.7,208.86,208.45,208.64,3428.0,160.0165,160.1392,159.8248,159.9705,3428.0
2019-02-04 10:45:00,208.68,209.02,208.64,209.02,1900.0,160.0012,160.2619,159.9705,160.2619,1900.0
2019-02-04 10:50:00,209.02,209.03,208.89,209.03,1700.0,160.2619,160.2696,160.1622,160.2696,1700.0
2019-02-04 10:55:00,209.05,209.14,208.79,208.87,5235.0,160.2849,160.3539,160.0855,160.1469,5235.0
2019-02-04 11:00:00,208.77,208.99,208.77,208.96,2005.0,160.0702,160.2389,160.0702,160.2159,2005.0
2019-02-04 11:05:00,208.9,208.9,208.51,208.71,2400.0,160.1699,160.1699,159.8709,160.0242,2400.0
2019-02-04 11:10:00,208.76,208.76,208.47,208.52,1450.0,160.0625,160.0625,159.8402,159.8785,1450.0
2019-02-04 11:15:00,208.72,208.76,208.51,208.54,2960.0,160.0319,160.0625,159.8709,159.8939,2960.0
2019-02-04 11:20:00,208.55,208.71,208.51,208.69,1512.0,159.9015,160.0242,159.8709,160.0089,1512.0
2019-02-04 11:25:00,208.68,208.84,208.65,208.69,3691.0,160.0012,160.1239,159.9782,160.0089,3691.0
2019-02-04 11:30:00,208.7,208.7,208.5,208.69,3762.0,160.0165,160.0165,159.8632,160.0089,3762.0
2019-02-04 11:35:00,208.65,208.77,208.61,208.66,2900.0,159.9782,160.0702,159.9475,159.9859,2900.0
2019-02-04 11:40:00,208.67,208.67,208.3,208.3,8394.0,159.9935,159.9935,159.7098,159.7098,8394.0
2019-02-04 11:45:00,208.4,208.57,208.3,208.5,14658.0,159.7865,159.9169,159.7098,159.8632,14658.0
2019-02-04 11:50:00,208.48,208.6,208.38,208.48,6284.0,159.8478,159.9399,159.7712,159.8478,6284.0
2019-02-04 11:55:00,208.45,208.57,208.36,208.55,11826.0,159.8248,159.9169,159.7558,159.9015,11826.0
2019-02-04 12:00:00,208.6,208.65,208.49,208.65,2800.0,159.9399,159.9782,159.8555,159.9782,2800.0
2019-02-04 12:05:00,208.71,209.28,208.71,209.23,3608.0,160.0242,160.4612,160.0242,160.4229,3608.0
2019-02-04 12:10:00,209.23,209.34,209.2,209.31,1400.0,160.4229,160.5072,160.3999,160.4842,1400.0
2019-02-04 12:15:00,209.22,209.23,208.95,209.11,3164.0,160.4152,160.4229,160.2082,160.3309,3164.0
2019-02-04 12:20:00,209.19,209.19,209.06,209.06,1512.0,160.3922,160.3922,160.2926,160.2926,1512.0
2019-02-04 12:25:00,209.1,209.18,208.99,209.17,2779.0,160.3232,160.3846,160.2389,160.3769,2779.0
2019-02-04 12:30:00,209.31,209.41,209.14,209.14,1600.0,160.4842,160.5609,160.3539,160.3539,1600.0
2019-02-04 12:35:00,209.2,209.25,209.12,209.25,1100.0,160.3999,160.4382,160.3386,160.4382,1100.0
2019-02-04 12:40:00,209.18,209.18,209.03,209.03,1600.0,160.3846,160.3846,160.2696,160.2696,1600.0
2019-02-04 12:45:00,209.03,209.08,208.91,209.05,3607.0,160.2696,160.3079,160.1775,160.2849,3607.0
2019-02-04 12:50:00,209.09,209.26,209.08,209.18,3655.0,160.3156,160.4459,160.3079,160.3846,3655.0
2019-02-04 12:55:00,209.3,209.32,209.03,209.09,7399.0,160.4766,160.4919,160.2696,160.3156,7399.0
2019-02-04 13:00:00,209.1,209.35,208.98,209.14,15771.0,160.3232,160.5149,160.2312,160.3539,15771.0
2019-02-04 13:05:00,209.21,209.41,209.2,209.3,2001.0,160.4076,160.5609,160.3999,160.4766,2001.0
2019-02-04 13:10:00,209.25,209.26,209.15,209.26,1900.0,160.4382,160.4459,160.3616,160.4459,1900.0
2019-02-04 13:15:00,209.31,209.35,209.05,209.17,8100.0,160.4842,160.5149,160.2849,160.3769,8100.0
2019-02-04 13:20:00,209.17,209.27,209.03,209.1,13072.0,160.3769,160.4536,160.2696,160.3232,13072.0
2019-02-04 13:25:00,209.15,209.24,208.8,208.96,29835.0,160.3616,160.4306,160.0932,160.2159,29835.0
2019-02-04 13:30:00,208.99,209.3,208.87,209.11,23401.0,160.2389,160.4766,160.1469,160.3309,23401.0
2019-02-04 13:35:00,209.07,209.24,208.87,209.08,20050.0,160.3002,160.4306,160.1469,160.3079,20050.0
2019-02-04 13:40:00,209.14,209.18,208.94,209.02,7738.0,160.3539,160.3846,160.2005,160.2619,7738.0
2019-02-04 13:45:00,209.05,209.24,208.94,209.05,13232.0,160.2849,160.4306,160.2005,160.2849,13232.0
2019-02-04 13:50:00,209.07,209.13,208.9,209.13,13500.0,160.3002,160.3462,160.1699,160.3462,13500.0
2019-02-04 13:55:00,209.03,209.19,209.0,209.04,9500.0,160.2696,160.3922,160.2465,160.2772,9500.0
2019-02-04 14:00:00,209.03,209.09,208.9,209.09,6297.0,160.2696,160.3156,160.1699,160.3156,6297.0
2019-02-04 14:05:00,209.09,209.13,208.93,209.03,8451.0,160.3156,160.3462,160.1929,160.2696,8451.0
2019-02-04 14:10:00,209.05,209.12,208.95,209.12,3015.0,160.2849,160.3386,160.2082,160.3386,3015.0
2019-02-04 14:15:00,208.99,209.11,208.9,209.06,3243.0,160.2389,160.3309,160.1699,160.2926,3243.0
2019-02-04 14:20:00,209.11,209.2,209.04,209.04,1947.0,160.3309,160.3999,160.2772,160.2772,1947.0
2019-02-04 14:25:00,209.15,209.19,208.92,208.92,11312.0,160.3616,160.3922,160.1852,160.1852,11312.0
2019-02-04 14:30:00,208.99,209.1,208.94,209.08,2900.0,160.2389,160.3232,160.2005,160.3079,2900.0
2019-02-04 14:35:00,209.05,209.09,208.87,208.92,11658.0,160.2849,160.3156,160.1469,160.1852,11658.0
2019-02-04 14:40:00,208.88,208.96,208.8,208.96,4670.0,160.1545,160.2159,160.0932,160.2159,4670.0
2019-02-04 14:45:00,209.01,209.05,208.94,209.0,3007.0,160.2542,160.2849,160.2005,160.2465,3007.0
2019-02-04 14:50:00,209.01,209.12,208.9,209.04,7239.0,160.2542,160.3386,160.1699,160.2772,7239.0
2019-02-04 14:55:00,209.04,209.08,208.97,209.04,11524.0,160.2772,160.3079,160.2235,160.2772,11524.0
2019-02-04 15:00:00,209.02,209.02,208.88,208.95,3984.0,160.2619,160.2619,160.1545,160.2082,3984.0
2019-02-04 15:05:00,209.01,209.08,208.9,208.91,5001.0,160.2542,160.3079,160.1699,160.1775,5001.0
2019-02-04 15:10:00,208.91,209.06,208.91,209.02,3900.0,160.1775,160.2926,160.1775,160.2619,3900.0
2019-02-04 15:15:00,209.02,209.12,209.0,209.04,6822.0,160.2619,160.3386,160.2465,160.2772,6822.0
2019-02-04 15:20:00,209.08,209.13,208.99,209.09,9638.0,160.3079,160.3462,160.2389,160.3156,9638.0
2019-02-04 15:25:00,209.1,209.13,208.87,208.94,9307.0,160.3232,160.3462,160.1469,160.2005,9307.0
2019-02-04 15:30:00,208.96,209.07,208.93,208.93,7200.0,160.2159,160.3002,160.1929,160.1929,7200.0
2019-02-04 15:35:00,208.95,209.05,208.94,209.03,4500.0,160.2082,160.2849,160.2005,160.2696,4500.0
2019-02-04 15:40:00,209.02,209.09,208.97,209.09,10453.0,160.2619,160.3156,160.2235,160.3156,10453.0
2019-02-04 15:45:00,209.04,209.13,208.93,209.05,17478.0,160.2772,160.3462,160.1929,160.2849,17478.0
2019-02-04 15:50:00,209.07,209.16,208.91,208.93,30877.0,160.3002,160.3692,160.1775,160.1929,30877.0
2019-02-04 15:55:00,208.95,209.37,208.95,209.2,83749.0,160.2082,160.5302,160.2082,160.3999,83749.0
2019-02-05 09:30:00,209.18,209.48,208.45,208.52,9889.0,160.3846,160.6146,159.8248,159.8785,9889.0
2019-02-05 09:35:00,208.5,208.96,208.49,208.96,2858.0,159.8632,160.2159,159.8555,160.2159,2858.0
2019-02-05 09:40:00,208.77,208.89,208.43,208.7,3382.0,160.0702,160.1622,159.8095,160.0165,3382.0
2019-02-05 09:45:00,208.59,209.04,208.45,208.45,4887.0,159.9322,160.2772,159.8248,159.8248,4887.0
2019-02-05 09:50:00,208.57,208.81,208.42,208.81,2111.0,159.9169,160.1009,159.8018,160.1009,2111.0
2019-02-05 09:55:00,208.65,208.7,208.43,208.64,3993.0,159.9782,160.0165,159.8095,159.9705,3993.0
2019-02-05 10:00:00,208.68,208.68,208.0,208.06,3198.0,160.0012,160.0012,159.4798,159.5258,3198.0
2019-02-05 10:05:00,208.06,208.15,207.79,207.79,4751.0,159.5258,159.5948,159.3188,159.3188,4751.0
2019-02-05 10:10:00,207.79,208.01,207.53,207.82,4971.0,159.3188,159.4875,159.1195,159.3418,4971.0
2019-02-05 10:15:00,207.9,208.04,207.8,207.88,3380.0,159.4031,159.5105,159.3265,159.3878,3380.0
2019-02-05 10:20:00,207.68,207.89,207.58,207.75,1399.0,159.2345,159.3955,159.1578,159.2881,1399.0
2019-02-05 10:25:00,207.61,207.77,207.5,207.72,3450.0,159.1808,159.3035,159.0965,159.2651,3450.0
2019-02-05 10:30:00,207.55,207.77,207.43,207.5,6254.0,159.1348,159.3035,159.0428,159.0965,6254.0
2019-02-05 10:35:00,207.52,207.95,207.47,207.94,1875.0,159.1118,159.4415,159.0735,159.4338,1875.0
2019-02-05 10:40:00,207.86,207.96,207.72,207.92,4742.0,159.3725,159.4491,159.2651,159.4185,4742.0
2019-02-05 10:45:00,207.88,207.97,207.87,207.88,1733.0,159.3878,159.4568,159.3801,159.3878,1733.0
2019-02-05 10:50:00,207.72,207.9,207.68,207.9,2173.0,159.2651,159.4031,159.2345,159.4031,2173.0
2019-02-05 10:55:00,207.93,208.08,207.86,208.02,4270.0,159.4261,159.5412,159.3725,159.4952,4270.0
2019-02-05 11:00:00,208.07,208.28,208.07,208.25,1650.0,159.5335,159.6945,159.5335,159.6715,1650.0
2019-02-05 11:05:00,208.2,208.2,208.0,208.01,1523.0,159.6332,159.6332,159.4798,159.4875,1523.0
2019-02-05 11:10:00,208.1,208.19,208.0,208.19,1100.0,159.5565,159.6255,159.4798,159.6255,1100.0
2019-02-05 11:15:00,208.09,208.3,207.96,208.26,17707.0,159.5488,159.7098,159.4491,159.6792,17707.0
2019-02-05 11:20:00,208.33,208.49,208.17,208.4,9630.0,159.7328,159.8555,159.6102,159.7865,9630.0
2019-02-05 11:25:00,208.51,208.52,208.26,208.31,5141.0,159.8709,159.8785,159.6792,159.7175,5141.0
2019-02-05 11:30:00,208.34,208.36,207.97,208.36,6679.0,159.7405,159.7558,159.4568,159.7558,6679.0
2019-02-05 11:35:00,208.29,208.42,208.28,208.39,1362.0,159.7022,159.8018,159.6945,159.7788,1362.0
2019-02-05 11:40:00,208.25,208.52,208.08,208.08,9238.0,159.6715,159.8785,159.5412,159.5412,9238.0
2019-02-05 11:45:00,208.18,208.18,207.97,208.03,3400.0,159.6178,159.6178,159.4568,159.5028,3400.0
2019-02-05 11:50:00,208.15,208.16,208.01,208.11,5846.0,159.5948,159.6025,159.4875,159.5642,5846.0
2019-02-05 11:55:00,208.11,208.11,208.05,208.05,400.0,159.5642,159.5642,159.5182,159.5182,400.0
2019-02-05 12:00:00,208.16,208.44,208.0,208.31,6800.0,159.6025,159.8172,159.4798,159.7175,6800.0
2019-02-05 12:05:00,208.3,208.34,208.13,208.25,12514.0,159.7098,159.7405,159.5795,159.6715,12514.0
2019-02-05 12:10:00,208.27,208.39,208.23,208.3,15506.0,159.6868,159.7788,159.6562,159.7098,15506.0
2019-02-05 12:15:00,208.24,208.35,208.22,208.22,2000.0,159.6638,159.7482,159.6485,159.6485,2000.0
2019-02-05 12:20:00,208.19,208.24,208.1,208.24,2624.0,159.6255,159.6638,159.5565,159.6638,2624.0
2019-02-05 12:25:00,208.27,208.27,208.0,208.0,1000.0,159.6868,159.6868,159.4798,159.4798,1000.0
2019-02-05 12:30:00,207.93,208.24,207.93,208.0,3102.0,159.4261,159.6638,159.4261,159.4798,3102.0
2019-02-05 12:35:00,208.0,208.12,207.99,208.12,870.0,159.4798,159.5718,159.4722,159.5718,870.0
2019-02-05 12:40:00,208.14,208.23,208.01,208.03,5570.0,159.5872,159.6562,159.4875,159.5028,5570.0
2019-02-05 12:45:00,208.01,208.04,207.88,207.88,2000.0,159.4875,159.5105,159.3878,159.3878,2000.0
2019-02-05 12:50:00,207.92,207.97,207.82,207.93,3206.0,159.4185,159.4568,159.3418,159.4261,3206.0
2019-02-05 12:55:00,207.99,208.05,207.95,207.99,2335.0,159.4722,159.5182,159.4415,159.4722,2335.0
2019-02-05 13:00:00,208.06,208.06,207.88,207.92,7739.0,159.5258,159.5258,159.3878,159.4185,7739.0
2019-02-05 13:05:00,207.9,207.94,207.68,207.88,6430.0,159.4031,159.4338,159.2345,159.3878,6430.0
2019-02-05 13:10:00,207.89,207.94,207.77,207.81,2667.0,159.3955,159.4338,159.3035,159.3341,2667.0
2019-02-05 13:15:00,207.91,208.16,207.84,208.09,18292.0,159.4108,159.6025,159.3571,159.5488,18292.0
2019-02-05 13:20:00,208.1,208.1,207.89,207.89,4500.0,159.5565,159.5565,159.3955,159.3955,4500.0
2019-02-05 13:25:00,207.89,208.15,207.89,208.13,5000.0,159.3955,159.5948,159.3955,159.5795,5000.0
2019-02-05 13:30:00,208.03,208.05,207.96,208.01,15450.0,159.5028,159.5182,159.4491,159.4875,15450.0
2019-02-05 13:35:00,207.98,208.1,207.97,207.98,2514.0,159.4645,159.5565,159.4568,159.4645,2514.0
2019-02-05 13:40:00,208.0,208.07,207.91,207.99,4230.0,159.4798,159.5335,159.4108,159.4722,4230.0
2019-02-05 13:45:00,208.0,208.03,207.93,208.02,6741.0,159.4798,159.5028,159.4261,159.4952,6741.0
2019-02-05 13:50:00,208.0,208.01,207.8,207.97,2900.0,159.4798,159.4875,159.3265,159.4568,2900.0
2019-02-05 13:55:00,207.97,208.04,207.84,207.84,2700.0,159.4568,159.5105,159.3571,159.3571,2700.0
2019-02-05 14:00:00,207.88,207.99,207.74,207.91,9971.0,159.3878,159.4722,159.2805,159.4108,9971.0
2019-02-05 14:05:00,207.94,207.98,207.89,207.96,8860.0,159.4338,159.4645,159.3955,159.4491,8860.0
2019-02-05 14:10:00,207.93,208.2,207.92,208.18,4335.0,159.4261,159.6332,159.4185,159.6178,4335.0
2019-02-05 14:15:00,208.14,208.26,208.06,208.23,20051.0,159.5872,159.6792,159.5258,159.6562,20051.0
2019-02-05 14:20:00,208.25,208.25,208.09,208.18,17242.0,159.6715,159.6715,159.5488,159.6178,17242.0
2019-02-05 14:25:00,208.21,208.27,207.94,208.05,45033.0,159.6408,159.6868,159.4338,159.5182,45033.0
2019-02-05 14:30:00,208.06,208.56,208.06,208.25,19892.0,159.5258,159.9092,159.5258,159.6715,19892.0
2019-02-05 14:35:00,208.29,208.32,208.16,208.23,8532.0,159.7022,159.7252,159.6025,159.6562,8532.0
2019-02-05 14:40:00,208.18,208.46,208.09,208.46,6300.0,159.6178,159.8325,159.5488,159.8325,6300.0
2019-02-05 14:45:00,208.41,208.47,208.27,208.47,12129.0,159.7942,159.8402,159.6868,159.8402,12129.0
2019-02-05 14:50:00,208.49,208.49,208.26,208.31,16784.0,159.8555,159.8555,159.6792,159.7175,16784.0
2019-02-05 14:55:00,208.34,208.43,208.23,208.23,21554.0,159.7405,159.8095,159.6562,159.6562,21554.0
2019-02-05 15:00:00,208.28,208.42,208.15,208.15,27924.0,159.6945,159.8018,159.5948,159.5948,27924.0
2019-02-05 15:05:00,208.21,208.62,208.2,208.56,10200.0,159.6408,159.9552,159.6332,159.9092,10200.0
2019-02-05 15:10:00,208.57,208.61,208.36,208.37,21900.0,159.9169,159.9475,159.7558,159.7635,21900.0
2019-02-05 15:15:00,208.36,208.49,208.3,208.37,18255.0,159.7558,159.8555,159.7098,159.7635,18255.0
2019-02-05 15:20:00,208.41,208.58,208.36,208.5,32414.0,159.7942,159.9245,159.7558,159.8632,32414.0
2019-02-05 15:25:00,208.46,208.66,208.29,208.55,48835.0,159.8325,159.9859,159.7022,159.9015,48835.0
2019-02-05 15:30:00,208.47,209.03,208.47,208.97,31167.0,159.8402,160.2696,159.8402,160.2235,31167.0
2019-02-05 15:35:00,208.95,209.07,208.72,209.0,39984.0,160.2082,160.3002,160.0319,160.2465,39984.0
2019-02-05 15:40:00,209.03,209.48,208.94,208.97,24628.0,160.2696,160.6146,160.2005,160.2235,24628.0
2019-02-05 15:45:00,208.97,209.3,208.94,208.98,24622.0,160.2235,160.4766,160.2005,160.2312,24622.0
2019-02-05 15:50:00,208.98,209.04,208.82,208.85,40923.0,160.2312,160.2772,160.1085,160.1315,40923.0
2019-02-05 15:55:00,208.85,209.1,208.74,208.98,110574.0,160.1315,160.3232,160.0472,160.2312,110574.0
2019-02-06 09:30:00,209.51,209.51,208.49,208.88,8556.0,160.6376,160.6376,159.8555,160.1545,8556.0
2019-02-06 09:35:00,208.35,208.92,208.02,208.89,4600.0,159.7482,160.1852,159.4952,160.1622,4600.0
2019-02-06 09:40:00,209.07,209.19,208.84,208.92,4416.0,160.3002,160.3922,160.1239,160.1852,4416.0
2019-02-06 09:45:00,208.92,209.05,208.76,208.96,3037.0,160.1852,160.2849,160.0625,160.2159,3037.0
2019-02-06 09:50:00,208.87,208.87,208.55,208.76,1600.0,160.1469,160.1469,159.9015,160.0625,1600.0
2019-02-06 09:55:00,208.91,208.92,208.57,208.75,5000.0,160.1775,160.1852,159.9169,160.0549,5000.0
2019-02-06 10:00:00,208.85,208.91,208.46,208.65,6093.0,160.1315,160.1775,159.8325,159.9782,6093.0
2019-02-06 10:05:00,208.7,208.71,208.5,208.56,9248.0,160.0165,160.0242,159.8632,159.9092,9248.0
2019-02-06 10:10:00,208.72,209.04,208.65,208.9,11017.0,160.0319,160.2772,159.9782,160.1699,11017.0
2019-02-06 10:15:00,208.88,208.88,208.64,208.74,3915.0,160.1545,160.1545,159.9705,160.0472,3915.0
2019-02-06 10:20:00,208.6,209.04,208.6,208.89,2200.0,159.9399,160.2772,159.9399,160.1622,2200.0
2019-02-06 10:25:00,208.82,208.89,208.45,208.89,4914.0,160.1085,160.1622,159.8248,160.1622,4914.0
2019-02-06 10:30:00,208.84,208.96,208.46,208.48,2586.0,160.1239,160.2159,159.8325,159.8478,2586.0
2019-02-06 10:35:00,208.46,208.87,208.4,208.78,12197.0,159.8325,160.1469,159.7865,160.0779,12197.0
2019-02-06 10:40:00,208.69,208.69,208.36,208.48,2826.0,160.0089,160.0089,159.7558,159.8478,2826.0
2019-02-06 10:45:00,208.4,208.62,208.4,208.61,1200.0,159.7865,159.9552,159.7865,159.9475,1200.0
2019-02-06 10:50:00,208.53,208.66,208.39,208.39,5126.0,159.8862,159.9859,159.7788,159.7788,5126.0
2019-02-06 10:55:00,208.34,208.46,208.26,208.38,1847.0,159.7405,159.8325,159.6792,159.7712,1847.0
2019-02-06 11:00:00,208.4,208.47,208.23,208.23,1926.0,159.7865,159.8402,159.6562,159.6562,1926.0
2019-02-06 11:05:00,208.21,208.21,207.89,208.08,2693.0,159.6408,159.6408,159.3955,159.5412,2693.0
2019-02-06 11:10:00,208.0,208.42,207.84,208.42,4595.0,159.4798,159.8018,159.3571,159.8018,4595.0
2019-02-06 11:15:00,208.45,208.5,208.06,208.32,3800.0,159.8248,159.8632,159.5258,159.7252,3800.0
2019-02-06 11:20:00,208.48,208.48,208.1,208.26,5108.0,159.8478,159.8478,159.5565,159.6792,5108.0
2019-02-06 11:25:00,208.09,208.25,207.97,208.25,6378.0,159.5488,159.6715,159.4568,159.6715,6378.0
2019-02-06 11:30:00,208.15,208.29,208.12,208.21,3102.0,159.5948,159.7022,159.5718,159.6408,3102.0
2019-02-06 11:35:00,208.25,208.42,208.16,208.33,7044.0,159.6715,159.8018,159.6025,159.7328,7044.0
2019-02-06 11:40:00,208.33,208.34,208.03,208.21,11250.0,159.7328,159.7405,159.5028,159.6408,11250.0
2019-02-06 11:45:00,208.12,208.15,208.01,208.15,6838.0,159.5718,159.5948,159.4875,159.5948,6838.0
2019-02-06 11:50:00,208.14,208.28,208.0,208.03,7660.0,159.5872,159.6945,159.4798,159.5028,7660.0
2019-02-06 11:55:00,208.06,208.2,207.99,208.13,4808.0,159.5258,159.6332,159.4722,159.5795,4808.0
2019-02-06 12:00:00,208.09,208.18,208.0,208.06,22136.0,159.5488,159.6178,159.4798,159.5258,22136.0
2019-02-06 12:05:00,208.04,208.41,208.04,208.36,9021.0,159.5105,159.7942,159.5105,159.7558,9021.0
2019-02-06 12:10:00,208.33,208.33,208.2,208.26,15800.0,159.7328,159.7328,159.6332,159.6792,15800.0
2019-02-06 12:15:00,208.22,208.32,208.05,208.29,3800.0,159.6485,159.7252,159.5182,159.7022,3800.0
2019-02-06 12:20:00,208.37,208.37,208.13,208.23,13609.0,159.7635,159.7635,159.5795,159.6562,13609.0
2019-02-06 12:25:00,208.15,208.3,208.05,208.3,3789.0,159.5948,159.7098,159.5182,159.7098,3789.0
2019-02-06 12:30:00,208.25,208.31,208.08,208.25,12905.0,159.6715,159.7175,159.5412,159.6715,12905.0
2019-02-06 12:35:00,208.26,208.54,208.22,208.54,2000.0,159.6792,159.8939,159.6485,159.8939,2000.0
2019-02-06 12:40:00,208.54,208.65,208.54,208.56,1600.0,159.8939,159.9782,159.8939,159.9092,1600.0
2019-02-06 12:45:00,208.57,208.57,208.3,208.35,11335.0,159.9169,159.9169,159.7098,159.7482,11335.0
2019-02-06 12:50:00,208.33,208.37,208.31,208.35,1560.0,159.7328,159.7635,159.7175,159.7482,1560.0
2019-02-06 12:55:00,208.41,208.46,208.3,208.35,4287.0,159.7942,159.8325,159.7098,159.7482,4287.0
2019-02-06 13:00:00,208.35,208.42,208.16,208.25,7667.0,159.7482,159.8018,159.6025,159.6715,7667.0
2019-02-06 13:05:00,208.3,208.34,208.23,208.31,8332.0,159.7098,159.7405,159.6562,159.7175,8332.0
2019-02-06 13:10:00,208.31,208.38,208.11,208.33,8444.0,159.7175,159.7712,159.5642,159.7328,8444.0
2019-02-06 13:15:00,208.34,208.38,208.29,208.33,5005.0,159.7405,159.7712,159.7022,159.7328,5005.0
2019-02-06 13:20:00,208.34,208.35,208.26,208.26,1000.0,159.7405,159.7482,159.6792,159.6792,1000.0
2019-02-06 13:25:00,208.27,208.34,208.21,208.3,2591.0,159.6868,159.7405,159.6408,159.7098,2591.0
2019-02-06 13:30:00,208.31,208.39,208.24,208.26,5500.0,159.7175,159.7788,159.6638,159.6792,5500.0
2019-02-06 13:35:00,208.24,208.38,208.24,208.34,3501.0,159.6638,159.7712,159.6638,159.7405,3501.0
2019-02-06 13:40:00,208.35,208.36,208.2,208.34,7222.0,159.7482,159.7558,159.6332,159.7405,7222.0
2019-02-06 13:45:00,208.31,208.39,208.3,208.38,4554.0,159.7175,159.7788,159.7098,159.7712,4554.0
2019-02-06 13:50:00,208.35,208.43,208.22,208.29,10984.0,159.7482,159.8095,159.6485,159.7022,10984.0
2019-02-06 13:55:00,208.28,208.38,208.27,208.34,4129.0,159.6945,159.7712,159.6868,159.7405,4129.0
2019-02-06 14:00:00,208.3,208.39,208.25,208.25,7441.0,159.7098,159.7788,159.6715,159.6715,7441.0
2019-02-06 14:05:00,208.28,208.31,208.18,208.25,3723.0,159.6945,159.7175,159.6178,159.6715,3723.0
2019-02-06 14:10:00,208.21,208.29,208.19,208.26,2515.0,159.6408,159.7022,159.6255,159.6792,2515.0
2019-02-06 14:15:00,208.25,208.34,208.17,208.31,4480.0,159.6715,159.7405,159.6102,159.7175,4480.0
2019-02-06 14:20:00,208.31,208.34,208.08,208.09,25080.0,159.7175,159.7405,159.5412,159.5488,25080.0
2019-02-06 14:25:00,208.06,208.06,207.86,207.97,5262.0,159.5258,159.5258,159.3725,159.4568,5262.0
2019-02-06 14:30:00,208.03,208.1,207.99,208.0,3922.0,159.5028,159.5565,159.4722,159.4798,3922.0
2019-02-06 14:35:00,208.03,208.09,207.94,207.97,2102.0,159.5028,159.5488,159.4338,159.4568,2102.0
2019-02-06 14:40:00,207.98,208.0,207.75,207.97,2156.0,159.4645,159.4798,159.2881,159.4568,2156.0
2019-02-06 14:45:00,207.96,208.26,207.95,208.1,13632.0,159.4491,159.6792,159.4415,159.5565,13632.0
2019-02-06 14:50:00,208.12,208.35,208.12,208.18,5560.0,159.5718,159.7482,159.5718,159.6178,5560.0
2019-02-06 14:55:00,208.21,208.31,208.05,208.21,10654.0,159.6408,159.7175,159.5182,159.6408,10654.0
2019-02-06 15:00:00,208.21,208.24,208.1,208.1,5750.0,159.6408,159.6638,159.5565,159.5565,5750.0
2019-02-06 15:05:00,208.09,208.35,208.09,208.17,9693.0,159.5488,159.7482,159.5488,159.6102,9693.0
2019-02-06 15:10:00,208.16,208.22,208.07,208.16,10869.0,159.6025,159.6485,159.5335,159.6025,10869.0
2019-02-06 15:15:00,208.16,208.29,208.08,208.22,20454.0,159.6025,159.7022,159.5412,159.6485,20454.0
2019-02-06 15:20:00,208.22,208.39,208.14,208.28,22798.0,159.6485,159.7788,159.5872,159.6945,22798.0
2019-02-06 15:25:00,208.26,208.52,208.25,208.41,7720.0,159.6792,159.8785,159.6715,159.7942,7720.0
2019-02-06 15:30:00,208.39,208.4,208.25,208.32,9073.0,159.7788,159.7865,159.6715,159.7252,9073.0
2019-02-06 15:35:00,208.32,208.37,208.24,208.34,17620.0,159.7252,159.7635,159.6638,159.7405,17620.0
2019-02-06 15:40:00,208.34,208.59,208.27,208.56,24106.0,159.7405,159.9322,159.6868,159.9092,24106.0
2019-02-06 15:45:00,208.55,208.63,208.47,208.6,12904.0,159.9015,159.9629,159.8402,159.9399,12904.0
2019-02-06 15:50:00,208.61,208.7,208.5,208.57,35408.0,159.9475,160.0165,159.8632,159.9169,35408.0
2019-02-06 15:55:00,208.55,208.66,208.49,208.54,41301.0,159.9015,159.9859,159.8555,159.8939,41301.0
2019-02-07 09:30:00,208.54,209.14,208.15,208.15,4287.0,159.8939,160.3539,159.5948,159.5948,4287.0
2019-02-07 09:35:00,208.3,208.3,207.8,207.87,3200.0,159.7098,159.7098,159.3265,159.3801,3200.0
2019-02-07 09:40:00,207.6,207.85,207.55,207.75,3020.0,159.1731,159.3648,159.1348,159.2881,3020.0
2019-02-07 09:45:00,207.58,207.61,207.52,207.52,374.0,159.1578,159.1808,159.1118,159.1118,374.0
2019-02-07 09:50:00,207.75,208.15,207.75,208.05,1800.0,159.2881,159.5948,159.2881,159.5182,1800.0
2019-02-07 09:55:00,207.99,208.25,207.92,208.22,5702.0,159.4722,159.6715,159.4185,159.6485,5702.0
2019-02-07 10:00:00,208.33,208.6,208.25,208.57,6600.0,159.7328,159.9399,159.6715,159.9169,6600.0
2019-02-07 10:05:00,208.63,208.7,208.46,208.46,2615.0,159.9629,160.0165,159.8325,159.8325,2615.0
2019-02-07 10:10:00,208.54,209.05,208.54,209.05,2900.0,159.8939,160.2849,159.8939,160.2849,2900.0
2019-02-07 10:15:00,209.18,209.42,209.03,209.42,13188.0,160.3846,160.5686,160.2696,160.5686,13188.0
2019-02-07 10:20:00,209.44,209.7,209.44,209.48,17600.0,160.5839,160.7833,160.5839,160.6146,17600.0
2019-02-07 10:25:00,209.49,209.79,209.45,209.46,14033.0,160.6222,160.8523,160.5916,160.5992,14033.0
2019-02-07 10:30:00,209.36,209.57,209.19,209.48,40675.0,160.5226,160.6836,160.3922,160.6146,40675.0
2019-02-07 10:35:00,209.49,209.84,209.4,209.58,18872.0,160.6222,160.8906,160.5532,160.6913,18872.0
2019-02-07 10:40:00,209.62,209.64,209.44,209.51,19391.0,160.7219,160.7373,160.5839,160.6376,19391.0
2019-02-07 10:45:00,209.52,209.65,209.18,209.19,54000.0,160.6452,160.7449,160.3846,160.3922,54000.0
2019-02-07 10:50:00,209.28,209.38,209.19,209.28,2280.0,160.4612,160.5379,160.3922,160.4612,2280.0
2019-02-07 10:55:00,209.28,209.48,209.28,209.48,12043.0,160.4612,160.6146,160.4612,160.6146,12043.0
2019-02-07 11:00:00,209.52,209.59,209.3,209.3,12543.0,160.6452,160.6989,160.4766,160.4766,12543.0
2019-02-07 11:05:00,209.34,209.5,209.26,209.39,7318.0,160.5072,160.6299,160.4459,160.5456,7318.0
2019-02-07 11:10:00,209.32,209.55,209.27,209.46,18100.0,160.4919,160.6683,160.4536,160.5992,18100.0
2019-02-07 11:15:00,209.53,209.68,209.44,209.61,7547.0,160.6529,160.7679,160.5839,160.7143,7547.0
2019-02-07 11:20:00,209.4,209.64,209.37,209.56,8865.0,160.5532,160.7373,160.5302,160.6759,8865.0
2019-02-07 11:25:00,209.51,209.67,209.51,209.65,53680.0,160.6376,160.7603,160.6376,160.7449,53680.0
2019-02-07 11:30:00,209.58,209.83,209.51,209.53,12505.0,160.6913,160.8829,160.6376,160.6529,12505.0
2019-02-07 11:35:00,209.57,209.64,209.46,209.52,11700.0,160.6836,160.7373,160.5992,160.6452,11700.0
2019-02-07 11:40:00,209.58,209.6,209.4,209.5,21199.0,160.6913,160.7066,160.5532,160.6299,21199.0
2019-02-07 11:45:00,209.5,209.52,209.5,209.52,400.0,160.6299,160.6452,160.6299,160.6452,400.0
2019-02-07 11:50:00,209.52,209.52,209.4,209.46,3420.0,160.6452,160.6452,160.5532,160.5992,3420.0
2019-02-07 11:55:00,209.5,209.56,209.27,209.33,5438.0,160.6299,160.6759,160.4536,160.4996,5438.0
2019-02-07 12:00:00,209.25,209.41,209.14,209.29,1700.0,160.4382,160.5609,160.3539,160.4689,1700.0
2019-02-07 12:05:00,209.25,209.33,209.16,209.32,74374.0,160.4382,160.4996,160.3692,160.4919,74374.0
2019-02-07 12:10:00,209.24,209.24,209.0,209.03,1914.0,160.4306,160.4306,160.2465,160.2696,1914.0
2019-02-07 12:15:00,209.09,209.2,209.04,209.1,3971.0,160.3156,160.3999,160.2772,160.3232,3971.0
2019-02-07 12:20:00,209.01,209.09,208.92,209.09,600.0,160.2542,160.3156,160.1852,160.3156,600.0
2019-02-07 12:25:00,208.93,209.36,208.93,209.36,4700.0,160.1929,160.5226,160.1929,160.5226,4700.0
2019-02-07 12:30:00,209.36,209.42,209.22,209.28,11200.0,160.5226,160.5686,160.4152,160.4612,11200.0
2019-02-07 12:35:00,209.28,209.31,209.12,209.22,5141.0,160.4612,160.4842,160.3386,160.4152,5141.0
2019-02-07 12:40:00,209.27,209.29,209.13,209.13,2000.0,160.4536,160.4689,160.3462,160.3462,2000.0
2019-02-07 12:45:00,209.09,209.19,209.05,209.19,1100.0,160.3156,160.3922,160.2849,160.3922,1100.0
2019-02-07 12:50:00,209.19,209.28,209.08,209.2,1800.0,160.3922,160.4612,160.3079,160.3999,1800.0
2019-02-07 12:55:00,209.18,209.29,209.18,209.22,1100.0,160.3846,160.4689,160.3846,160.4152,1100.0
2019-02-07 13:00:00,209.31,209.45,209.23,209.35,5173.0,160.4842,160.5916,160.4229,160.5149,5173.0
2019-02-07 13:05:00,209.37,209.38,209.25,209.38,2000.0,160.5302,160.5379,160.4382,160.5379,2000.0
2019-02-07 13:10:00,209.43,209.43,209.32,209.32,1700.0,160.5762,160.5762,160.4919,160.4919,1700.0
2019-02-07 13:15:00,209.36,209.43,208.96,209.2,16194.0,160.5226,160.5762,160.2159,160.3999,16194.0
2019-02-07 13:20:00,209.26,209.34,209.17,209.27,5600.0,160.4459,160.5072,160.3769,160.4536,5600.0
2019-02-07 13:25:00,209.27,209.47,209.27,209.45,1600.0,160.4536,160.6069,160.4536,160.5916,1600.0
2019-02-07 13:30:00,209.42,209.59,209.42,209.5,8132.0,160.5686,160.6989,160.5686,160.6299,8132.0
2019-02-07 13:35:00,209.44,209.44,209.26,209.34,1300.0,160.5839,160.5839,160.4459,160.5072,1300.0
2019-02-07 13:40:00,209.43,209.49,209.27,209.3,2200.0,160.5762,160.6222,160.4536,160.4766,2200.0
2019-02-07 13:45:00,209.29,209.39,209.21,209.21,5026.0,160.4689,160.5456,160.4076,160.4076,5026.0
2019-02-07 13:50:00,209.31,209.39,209.26,209.3,2100.0,160.4842,160.5456,160.4459,160.4766,2100.0
2019-02-07 13:55:00,209.34,209.52,209.32,209.32,3690.0,160.5072,160.6452,160.4919,160.4919,3690.0
2019-02-07 14:00:00,209.34,209.46,209.24,209.45,3555.0,160.5072,160.5992,160.4306,160.5916,3555.0
2019-02-07 14:05:00,209.49,209.57,209.37,209.41,4610.0,160.6222,160.6836,160.5302,160.5609,4610.0
2019-02-07 14:10:00,209.45,209.57,209.35,209.57,7274.0,160.5916,160.6836,160.5149,160.6836,7274.0
2019-02-07 14:15:00,209.53,209.8,209.45,209.75,22935.0,160.6529,160.8599,160.5916,160.8216,22935.0
2019-02-07 14:20:00,209.75,209.78,209.57,209.62,7887.0,160.8216,160.8446,160.6836,160.7219,7887.0
2019-02-07 14:25:00,209.67,209.76,209.55,209.71,5800.0,160.7603,160.8293,160.6683,160.7909,5800.0
2019-02-07 14:30:00,209.69,209.75,209.5,209.63,18155.0,160.7756,160.8216,160.6299,160.7296,18155.0
2019-02-07 14:35:00,209.63,209.67,209.47,209.51,23291.0,160.7296,160.7603,160.6069,160.6376,23291.0
2019-02-07 14:40:00,209.48,209.8,209.46,209.47,44407.0,160.6146,160.8599,160.5992,160.6069,44407.0
2019-02-07 14:45:00,209.5,209.55,209.25,209.31,4954.0,160.6299,160.6683,160.4382,160.4842,4954.0
2019-02-07 14:50:00,209.24,209.34,209.16,209.33,2200.0,160.4306,160.5072,160.3692,160.4996,2200.0
2019-02-07 14:55:00,209.33,209.44,209.24,209.32,4100.0,160.4996,160.5839,160.4306,160.4919,4100.0
2019-02-07 15:00:00,209.27,209.36,209.14,209.21,4200.0,160.4536,160.5226,160.3539,160.4076,4200.0
2019-02-07 15:05:00,209.27,209.3,209.12,209.25,12870.0,160.4536,160.4766,160.3386,160.4382,12870.0
2019-02-07 15:10:00,209.24,209.24,209.09,209.11,4010.0,160.4306,160.4306,160.3156,160.3309,4010.0
2019-02-07 15:15:00,209.12,209.21,209.0,209.07,8225.0,160.3386,160.4076,160.2465,160.3002,8225.0
2019-02-07 15:20:00,209.04,209.28,208.88,209.28,10316.0,160.2772,160.4612,160.1545,160.4612,10316.0
2019-02-07 15:25:00,209.28,209.29,209.15,209.18,6224.0,160.4612,160.4689,160.3616,160.3846,6224.0
2019-02-07 15:30:00,209.23,209.27,208.98,209.02,27157.0,160.4229,160.4536,160.2312,160.2619,27157.0
2019-02-07 15:35:00,209.01,209.86,208.99,209.72,28412.0,160.2542,160.9059,160.2389,160.7986,28412.0
2019-02-07 15:40:00,209.7,209.89,209.55,209.75,74193.0,160.7833,160.9289,160.6683,160.8216,74193.0
2019-02-07 15:45:00,209.75,209.98,209.46,209.84,60740.0,160.8216,160.9979,160.5992,160.8906,60740.0
2019-02-07 15:50:00,209.78,209.94,209.61,209.69,63194.0,160.8446,160.9673,160.7143,160.7756,63194.0
2019-02-07 15:55:00,209.73,209.89,209.56,209.84,45709.0,160.8063,160.9289,160.6759,160.8906,45709.0
2019-02-08 09:30:00,209.73,210.13,209.25,210.13,11780.0,160.8063,161.113,160.4382,161.113,11780.0
2019-02-08 09:35:00,210.15,210.7,210.1,210.66,34644.0,161.1283,161.55,161.09,161.5193,34644.0
2019-02-08 09:40:00,210.79,211.81,210.79,211.42,29985.0,161.619,162.4011,161.619,162.102,29985.0
2019-02-08 09:45:00,211.47,211.77,211.25,211.77,14983.0,162.1404,162.3704,161.9717,162.3704,14983.0
2019-02-08 09:50:00,211.95,212.5,211.85,212.5,18948.0,162.5084,162.9301,162.4317,162.9301,18948.0
2019-02-08 09:55:00,212.46,212.46,211.82,211.96,3100.0,162.8994,162.8994,162.4087,162.5161,3100.0
2019-02-08 10:00:00,211.63,212.27,211.63,211.91,23100.0,162.263,162.7538,162.263,162.4777,23100.0
2019-02-08 10:05:00,211.84,211.98,211.2,211.44,11332.0,162.4241,162.5314,161.9334,162.1174,11332.0
2019-02-08 10:10:00,211.47,211.57,211.22,211.47,5025.0,162.1404,162.217,161.9487,162.1404,5025.0
2019-02-08 10:15:00,211.55,211.62,211.24,211.31,4744.0,162.2017,162.2554,161.964,162.0177,4744.0
2019-02-08 10:20:00,211.44,211.62,211.22,211.32,9598.0,162.1174,162.2554,161.9487,162.0254,9598.0
2019-02-08 10:25:00,211.14,211.16,210.28,210.35,10250.0,161.8874,161.9027,161.228,161.2816,10250.0
2019-02-08 10:30:00,210.28,210.33,210.06,210.27,2426.0,161.228,161.2663,161.0593,161.2203,2426.0
2019-02-08 10:35:00,210.07,210.39,209.93,210.31,5000.0,161.0669,161.3123,160.9596,161.251,5000.0
2019-02-08 10:40:00,210.39,210.44,210.25,210.42,17531.0,161.3123,161.3506,161.205,161.3353,17531.0
2019-02-08 10:45:00,210.42,210.59,210.27,210.4,11750.0,161.3353,161.4656,161.2203,161.32,11750.0
2019-02-08 10:50:00,210.41,210.68,210.41,210.62,4200.0,161.3276,161.5347,161.3276,161.4887,4200.0
2019-02-08 10:55:00,210.59,210.67,210.48,210.48,9438.0,161.4656,161.527,161.3813,161.3813,9438.0
2019-02-08 11:00:00,210.47,210.58,210.39,210.39,1500.0,161.3736,161.458,161.3123,161.3123,1500.0
2019-02-08 11:05:00,210.36,210.36,210.13,210.25,5845.0,161.2893,161.2893,161.113,161.205,5845.0
2019-02-08 11:10:00,210.34,210.7,210.34,210.7,1500.0,161.274,161.55,161.274,161.55,1500.0
2019-02-08 11:15:00,210.61,210.61,210.39,210.4,2400.0,161.481,161.481,161.3123,161.32,2400.0
2019-02-08 11:20:00,210.48,210.6,210.42,210.47,5300.0,161.3813,161.4733,161.3353,161.3736,5300.0
2019-02-08 11:25:00,210.49,210.58,210.4,210.56,6772.0,161.389,161.458,161.32,161.4426,6772.0
2019-02-08 11:30:00,210.58,210.66,210.4,210.49,13862.0,161.458,161.5193,161.32,161.389,13862.0
2019-02-08 11:35:00,210.44,210.63,210.4,210.57,7486.0,161.3506,161.4963,161.32,161.4503,7486.0
2019-02-08 11:40:00,210.6,210.66,210.5,210.59,6906.0,161.4733,161.5193,161.3966,161.4656,6906.0
2019-02-08 11:45:00,210.49,210.6,210.34,210.46,2408.0,161.389,161.4733,161.274,161.366,2408.0
2019-02-08 11:50:00,210.46,210.54,210.43,210.48,1494.0,161.366,161.4273,161.343,161.3813,1494.0
2019-02-08 11:55:00,210.49,210.6,210.49,210.6,2200.0,161.389,161.4733,161.389,161.4733,2200.0
2019-02-08 12:00:00,210.53,210.53,210.19,210.3,4500.0,161.4196,161.4196,161.159,161.2433,4500.0
2019-02-08 12:05:00,210.33,210.46,210.27,210.45,1610.0,161.2663,161.366,161.2203,161.3583,1610.0
2019-02-08 12:10:00,210.42,210.49,210.42,210.49,800.0,161.3353,161.389,161.3353,161.389,800.0
2019-02-08 12:15:00,210.57,210.67,210.41,210.53,3606.0,161.4503,161.527,161.3276,161.4196,3606.0
2019-02-08 12:20:00,210.51,210.52,210.27,210.41,4006.0,161.4043,161.412,161.2203,161.3276,4006.0
2019-02-08 12:25:00,210.45,210.45,210.29,210.44,3793.0,161.3583,161.3583,161.2356,161.3506,3793.0
2019-02-08 12:30:00,210.44,210.51,210.42,210.49,2815.0,161.3506,161.4043,161.3353,161.389,2815.0
2019-02-08 12:35:00,210.52,210.54,210.48,210.49,500.0,161.412,161.4273,161.3813,161.389,500.0
2019-02-08 12:40:00,210.52,210.61,210.5,210.59,2200.0,161.412,161.481,161.3966,161.4656,2200.0
2019-02-08 12:45:00,210.59,210.6,210.2,210.21,14600.0,161.4656,161.4733,161.1666,161.1743,14600.0
2019-02-08 12:50:00,210.26,210.28,209.98,210.02,31968.0,161.2126,161.228,160.9979,161.0286,31968.0
2019-02-08 12:55:00,210.0,210.09,210.0,210.01,7098.0,161.0133,161.0823,161.0133,161.0209,7098.0
2019-02-08 13:00:00,210.01,210.4,210.0,210.01,38812.0,161.0209,161.32,161.0133,161.0209,38812.0
2019-02-08 13:05:00,210.01,210.18,210.0,210.06,14818.0,161.0209,161.1513,161.0133,161.0593,14818.0
2019-02-08 13:10:00,210.02,210.08,209.87,209.91,7532.0,161.0286,161.0746,160.9136,160.9443,7532.0
2019-02-08 13:15:00,210.01,210.16,209.86,210.02,3323.0,161.0209,161.136,160.9059,161.0286,3323.0
2019-02-08 13:20:00,209.98,210.02,209.98,210.01,800.0,160.9979,161.0286,160.9979,161.0209,800.0
2019-02-08 13:25:00,210.08,210.13,210.05,210.13,1200.0,161.0746,161.113,161.0516,161.113,1200.0
2019-02-08 13:30:00,210.06,210.28,209.96,210.28,12493.0,161.0593,161.228,160.9826,161.228,12493.0
2019-02-08 13:35:00,210.24,210.28,210.02,210.02,2500.0,161.1973,161.228,161.0286,161.0286,2500.0
2019-02-08 13:40:00,210.08,210.11,209.97,210.01,4500.0,161.0746,161.0976,160.9903,161.0209,4500.0
2019-02-08 13:45:00,210.04,210.09,209.93,209.95,1650.0,161.0439,161.0823,160.9596,160.9749,1650.0
2019-02-08 13:50:00,209.92,209.92,209.75,209.91,1600.0,160.9519,160.9519,160.8216,160.9443,1600.0
2019-02-08 13:55:00,209.91,209.97,209.84,209.86,2700.0,160.9443,160.9903,160.8906,160.9059,2700.0
2019-02-08 14:00:00,209.92,210.06,209.8,210.06,9600.0,160.9519,161.0593,160.8599,161.0593,9600.0
2019-02-08 14:05:00,210.01,210.12,209.96,210.0,54864.0,161.0209,161.1053,160.9826,161.0133,54864.0
2019-02-08 14:10:00,210.07,210.1,209.99,210.09,15910.0,161.0669,161.09,161.0056,161.0823,15910.0
2019-02-08 14:15:00,210.11,210.58,210.11,210.43,6702.0,161.0976,161.458,161.0976,161.343,6702.0
2019-02-08 14:20:00,210.53,210.68,210.4,210.53,7600.0,161.4196,161.5347,161.32,161.4196,7600.0
2019-02-08 14:25:00,210.48,210.61,210.46,210.51,5201.0,161.3813,161.481,161.366,161.4043,5201.0
2019-02-08 14:30:00,210.55,210.64,210.48,210.59,8169.0,161.435,161.504,161.3813,161.4656,8169.0
2019-02-08 14:35:00,210.62,210.65,210.41,210.61,5300.0,161.4887,161.5117,161.3276,161.481,5300.0
2019-02-08 14:40:00,210.59,210.66,210.54,210.57,17501.0,161.4656,161.5193,161.4273,161.4503,17501.0
2019-02-08 14:45:00,210.57,210.63,210.1,210.12,31182.0,161.4503,161.4963,161.09,161.1053,31182.0
2019-02-08 14:50:00,210.14,210.29,209.95,210.06,22687.0,161.1206,161.2356,160.9749,161.0593,22687.0
2019-02-08 14:55:00,210.05,210.09,209.99,210.03,2362.0,161.0516,161.0823,161.0056,161.0363,2362.0
2019-02-08 15:00:00,210.03,210.23,209.96,210.0,16310.0,161.0363,161.1896,160.9826,161.0133,16310.0
2019-02-08 15:05:00,210.0,210.02,209.9,209.97,4495.0,161.0133,161.0286,160.9366,160.9903,4495.0
2019-02-08 15:10:00,209.95,210.09,209.95,210.07,3190.0,160.9749,161.0823,160.9749,161.0669,3190.0
2019-02-08 15:15:00,210.04,210.1,209.98,210.09,8300.0,161.0439,161.09,160.9979,161.0823,8300.0
2019-02-08 15:20:00,210.04,210.11,210.0,210.06,20601.0,161.0439,161.0976,161.0133,161.0593,20601.0
2019-02-08 15:25:00,210.06,210.15,209.9,209.92,14574.0,161.0593,161.1283,160.9366,160.9519,14574.0
2019-02-08 15:30:00,209.98,210.02,209.85,210.02,16019.0,160.9979,161.0286,160.8983,161.0286,16019.0
2019-02-08 15:35:00,210.0,210.0,209.78,209.84,11131.0,161.0133,161.0133,160.8446,160.8906,11131.0
2019-02-08 15:40:00,209.84,210.03,209.76,209.97,16115.0,160.8906,161.0363,160.8293,160.9903,16115.0
2019-02-08 15:45:00,209.92,210.01,209.62,209.63,12219.0,160.9519,161.0209,160.7219,160.7296,12219.0
2019-02-08 15:50:00,209.66,209.73,209.57,209.64,17863.0,160.7526,160.8063,160.6836,160.7373,17863.0
2019-02-08 15:55:00,209.66,210.58,209.66,210.53,87249.0,160.7526,161.458,160.7526,161.4196,87249.0
2019-02-11 09:30:00,210.04,210.04,209.82,209.98,5220.0,161.0439,161.0439,160.8753,160.9979,5220.0
2019-02-11 09:35:00,210.03,210.49,210.02,210.49,2300.0,161.0363,161.389,161.0286,161.389,2300.0
2019-02-11 09:40:00,210.56,210.67,210.56,210.58,1221.0,161.4426,161.527,161.4426,161.458,1221.0
2019-02-11 09:45:00,210.69,211.06,210.6,211.06,17700.0,161.5423,161.826,161.4733,161.826,17700.0
2019-02-11 09:50:00,211.12,211.14,210.57,210.82,2784.0,161.872,161.8874,161.4503,161.642,2784.0
2019-02-11 09:55:00,210.69,211.04,210.69,211.04,1450.0,161.5423,161.8107,161.5423,161.8107,1450.0
2019-02-11 10:00:00,210.95,211.02,210.44,210.67,2245.0,161.7417,161.7953,161.3506,161.527,2245.0
2019-02-11 10:05:00,210.49,210.66,210.34,210.38,2473.0,161.389,161.5193,161.274,161.3046,2473.0
2019-02-11 10:10:00,210.32,210.47,210.16,210.37,4843.0,161.2586,161.3736,161.136,161.297,4843.0
2019-02-11 10:15:00,210.5,210.54,210.21,210.3,2332.0,161.3966,161.4273,161.1743,161.2433,2332.0
2019-02-11 10:20:00,210.35,210.35,210.03,210.03,2625.0,161.2816,161.2816,161.0363,161.0363,2625.0
2019-02-11 10:25:00,210.14,210.3,210.11,210.24,3117.0,161.1206,161.2433,161.0976,161.1973,3117.0
2019-02-11 10:30:00,210.2,210.2,209.9,209.9,5025.0,161.1666,161.1666,160.9366,160.9366,5025.0
2019-02-11 10:35:00,209.98,210.22,209.98,210.1,5800.0,160.9979,161.182,160.9979,161.09,5800.0
2019-02-11 10:40:00,210.05,210.12,209.8,209.88,8600.0,161.0516,161.1053,160.8599,160.9213,8600.0
2019-02-11 10:45:00,209.88,209.88,209.65,209.69,8569.0,160.9213,160.9213,160.7449,160.7756,8569.0
2019-02-11 10:50:00,209.65,209.65,209.51,209.58,6500.0,160.7449,160.7449,160.6376,160.6913,6500.0
2019-02-11 10:55:00,209.5,209.92,209.49,209.92,2700.0,160.6299,160.9519,160.6222,160.9519,2700.0
2019-02-11 11:00:00,209.92,210.05,209.84,210.02,4450.0,160.9519,161.0516,160.8906,161.0286,4450.0
2019-02-11 11:05:00,210.11,210.22,209.76,209.87,7100.0,161.0976,161.182,160.8293,160.9136,7100.0
2019-02-11 11:10:00,209.78,210.01,209.78,210.01,1939.0,160.8446,161.0209,160.8446,161.0209,1939.0
2019-02-11 11:15:00,210.02,210.08,209.94,210.08,1300.0,161.0286,161.0746,160.9673,161.0746,1300.0
2019-02-11 11:20:00,210.09,210.09,209.91,209.91,1000.0,161.0823,161.0823,160.9443,160.9443,1000.0
2019-02-11 11:25:00,209.89,209.92,209.84,209.92,2600.0,160.9289,160.9519,160.8906,160.9519,2600.0
2019-02-11 11:30:00,209.96,210.02,209.56,209.78,7420.0,160.9826,161.0286,160.6759,160.8446,7420.0
2019-02-11 11:35:00,209.78,210.08,209.78,210.08,2354.0,160.8446,161.0746,160.8446,161.0746,2354.0
2019-02-11 11:40:00,210.05,210.2,210.02,210.17,9924.0,161.0516,161.1666,161.0286,161.1436,9924.0
2019-02-11 11:45:00,210.17,210.2,210.05,210.15,5674.0,161.1436,161.1666,161.0516,161.1283,5674.0
2019-02-11 11:50:00,210.17,210.17,210.05,210.05,1700.0,161.1436,161.1436,161.0516,161.0516,1700.0
2019-02-11 11:55:00,209.88,210.05,209.83,209.92,7064.0,160.9213,161.0516,160.8829,160.9519,7064.0
2019-02-11 12:00:00,209.87,210.19,209.87,210.14,1883.0,160.9136,161.159,160.9136,161.1206,1883.0
2019-02-11 12:05:00,210.17,210.23,210.11,210.19,1600.0,161.1436,161.1896,161.0976,161.159,1600.0
2019-02-11 12:10:00,210.19,210.19,210.0,210.02,2239.0,161.159,161.159,161.0133,161.0286,2239.0
2019-02-11 12:15:00,210.0,210.08,209.91,209.93,2200.0,161.0133,161.0746,160.9443,160.9596,2200.0
2019-02-11 12:20:00,209.99,210.08,209.98,210.04,1725.0,161.0056,161.0746,160.9979,161.0439,1725.0
2019-02-11 12:25:00,210.05,210.12,210.01,210.07,2207.0,161.0516,161.1053,161.0209,161.0669,2207.0
2019-02-11 12:30:00,210.03,210.08,210.02,210.06,6400.0,161.0363,161.0746,161.0286,161.0593,6400.0
2019-02-11 12:35:00,210.05,210.09,209.84,210.07,14129.0,161.0516,161.0823,160.8906,161.0669,14129.0
2019-02-11 12:40:00,210.11,210.11,209.87,209.97,2463.0,161.0976,161.0976,160.9136,160.9903,2463.0
2019-02-11 12:45:00,210.0,210.07,209.96,210.02,7300.0,161.0133,161.0669,160.9826,161.0286,7300.0
2019-02-11 12:50:00,209.96,210.04,209.87,210.04,15553.0,160.9826,161.0439,160.9136,161.0439,15553.0
2019-02-11 12:55:00,210.07,210.08,209.94,210.03,2482.0,161.0669,161.0746,160.9673,161.0363,2482.0
2019-02-11 13:00:00,210.11,210.14,209.99,210.14,11306.0,161.0976,161.1206,161.0056,161.1206,11306.0
2019-02-11 13:05:00,210.18,210.2,210.11,210.15,4902.0,161.1513,161.1666,161.0976,161.1283,4902.0
2019-02-11 13:10:00,210.16,210.16,209.95,210.1,2196.0,161.136,161.136,160.9749,161.09,2196.0
2019-02-11 13:15:00,210.09,210.14,210.01,210.12,1500.0,161.0823,161.1206,161.0209,161.1053,1500.0
2019-02-11 13:20:00,210.14,210.14,210.04,210.1,6400.0,161.1206,161.1206,161.0439,161.09,6400.0
2019-02-11 13:25:00,210.08,210.12,209.94,209.96,2206.0,161.0746,161.1053,160.9673,160.9826,2206.0
2019-02-11 13:30:00,209.98,210.05,209.92,209.99,6065.0,160.9979,161.0516,160.9519,161.0056,6065.0
2019-02-11 13:35:00,210.04,210.1,209.95,210.1,3437.0,161.0439,161.09,160.9749,161.09,3437.0
2019-02-11 13:40:00,210.09,210.09,209.85,209.86,4023.0,161.0823,161.0823,160.8983,160.9059,4023.0
2019-02-11 13:45:00,209.91,209.92,209.85,209.86,1100.0,160.9443,160.9519,160.8983,160.9059,1100.0
2019-02-11 13:50:00,209.99,210.05,209.99,210.0,1800.0,161.0056,161.0516,161.0056,161.0133,1800.0
2019-02-11 13:55:00,210.05,210.13,210.01,210.12,2500.0,161.0516,161.113,161.0209,161.1053,2500.0
2019-02-11 14:00:00,210.0,210.11,210.0,210.03,1800.0,161.0133,161.0976,161.0133,161.0363,1800.0
2019-02-11 14:05:00,210.08,210.08,209.93,209.99,3274.0,161.0746,161.0746,160.9596,161.0056,3274.0
2019-02-11 14:10:00,209.99,210.07,209.84,209.97,3400.0,161.0056,161.0669,160.8906,160.9903,3400.0
2019-02-11 14:15:00,210.0,210.03,209.78,209.86,5556.0,161.0133,161.0363,160.8446,160.9059,5556.0
2019-02-11 14:20:00,209.87,210.0,209.68,209.68,5100.0,160.9136,161.0133,160.7679,160.7679,5100.0
2019-02-11 14:25:00,209.77,209.91,209.77,209.85,1100.0,160.8369,160.9443,160.8369,160.8983,1100.0
2019-02-11 14:30:00,209.86,209.91,209.77,209.81,7600.0,160.9059,160.9443,160.8369,160.8676,7600.0
2019-02-11 14:35:00,209.81,209.88,209.8,209.86,13800.0,160.8676,160.9213,160.8599,160.9059,13800.0
2019-02-11 14:40:00,209.93,210.04,209.9,210.02,31883.0,160.9596,161.0439,160.9366,161.0286,31883.0
2019-02-11 14:45:00,210.02,210.14,210.02,210.14,2400.0,161.0286,161.1206,161.0286,161.1206,2400.0
2019-02-11 14:50:00,210.12,210.14,209.93,210.02,2472.0,161.1053,161.1206,160.9596,161.0286,2472.0
2019-02-11 14:55:00,210.07,210.25,210.03,210.25,10031.0,161.0669,161.205,161.0363,161.205,10031.0
2019-02-11 15:00:00,210.21,210.42,210.19,210.38,3449.0,161.1743,161.3353,161.159,161.3046,3449.0
2019-02-11 15:05:00,210.47,210.57,210.34,210.46,3128.0,161.3736,161.4503,161.274,161.366,3128.0
2019-02-11 15:10:00,210.45,210.69,210.45,210.69,11302.0,161.3583,161.5423,161.3583,161.5423,11302.0
2019-02-11 15:15:00,210.66,210.75,210.55,210.56,17560.0,161.5193,161.5883,161.435,161.4426,17560.0
2019-02-11 15:20:00,210.55,210.75,210.54,210.7,4943.0,161.435,161.5883,161.4273,161.55,4943.0
2019-02-11 15:25:00,210.65,210.75,210.62,210.68,5592.0,161.5117,161.5883,161.4887,161.5347,5592.0
2019-02-11 15:30:00,210.7,210.7,210.38,210.43,2568.0,161.55,161.55,161.3046,161.343,2568.0
2019-02-11 15:35:00,210.42,210.46,210.26,210.3,3182.0,161.3353,161.366,161.2126,161.2433,3182.0
2019-02-11 15:40:00,210.21,210.21,210.07,210.09,3374.0,161.1743,161.1743,161.0669,161.0823,3374.0
2019-02-11 15:45:00,210.04,210.22,209.97,210.1,39601.0,161.0439,161.182,160.9903,161.09,39601.0
2019-02-11 15:50:00,210.13,210.44,210.02,210.44,16969.0,161.113,161.3506,161.0286,161.3506,16969.0
2019-02-11 15:55:00,210.42,210.57,210.17,210.46,46572.0,161.3353,161.4503,161.1436,161.366,46572.0
2019-02-12 09:30:00,210.23,210.32,209.01,209.52,6015.0,161.1896,161.2586,160.2542,160.6452,6015.0
2019-02-12 09:35:00,209.07,210.0,209.03,209.43,3377.0,160.3002,161.0133,160.2696,160.5762,3377.0
2019-02-12 09:40:00,209.04,209.04,207.78,208.5,3350.0,160.2772,160.2772,159.3111,159.8632,3350.0
2019-02-12 09:45:00,208.65,208.79,208.46,208.72,3500.0,159.9782,160.0855,159.8325,160.0319,3500.0
2019-02-12 09:50:00,208.86,209.44,208.83,209.27,10143.0,160.1392,160.5839,160.1162,160.4536,10143.0
2019-02-12 09:55:00,209.33,209.33,209.1,209.13,22500.0,160.4996,160.4996,160.3232,160.3462,22500.0
2019-02-12 10:00:00,209.1,209.3,208.67,208.81,24575.0,160.3232,160.4766,159.9935,160.1009,24575.0
2019-02-12 10:05:00,208.81,208.92,208.62,208.72,4607.0,160.1009,160.1852,159.9552,160.0319,4607.0
2019-02-12 10:10:00,208.63,209.12,208.6,209.12,5358.0,159.9629,160.3386,159.9399,160.3386,5358.0
2019-02-12 10:15:00,209.11,209.11,208.9,209.05,9942.0,160.3309,160.3309,160.1699,160.2849,9942.0
2019-02-12 10:20:00,208.95,209.07,208.92,208.97,2300.0,160.2082,160.3002,160.1852,160.2235,2300.0
2019-02-12 10:25:00,209.06,209.13,208.83,209.13,2000.0,160.2926,160.3462,160.1162,160.3462,2000.0
2019-02-12 10:30:00,208.94,208.94,208.57,208.68,2310.0,160.2005,160.2005,159.9169,160.0012,2310.0
2019-02-12 10:35:00,208.72,208.89,208.61,208.83,9168.0,160.0319,160.1622,159.9475,160.1162,9168.0
2019-02-12 10:40:00,208.87,208.87,208.44,208.53,9819.0,160.1469,160.1469,159.8172,159.8862,9819.0
2019-02-12 10:45:00,208.46,208.61,208.4,208.49,5460.0,159.8325,159.9475,159.7865,159.8555,5460.0
2019-02-12 10:50:00,208.48,208.52,208.35,208.41,2400.0,159.8478,159.8785,159.7482,159.7942,2400.0
2019-02-12 10:55:00,208.37,208.64,208.25,208.64,4673.0,159.7635,159.9705,159.6715,159.9705,4673.0
2019-02-12 11:00:00,208.56,208.76,208.48,208.56,6402.0,159.9092,160.0625,159.8478,159.9092,6402.0
2019-02-12 11:05:00,208.61,208.63,208.34,208.39,7106.0,159.9475,159.9629,159.7405,159.7788,7106.0
2019-02-12 11:10:00,208.32,208.5,208.27,208.36,4909.0,159.7252,159.8632,159.6868,159.7558,4909.0
2019-02-12 11:15:00,208.35,208.35,208.0,208.05,8100.0,159.7482,159.7482,159.4798,159.5182,8100.0
2019-02-12 11:20:00,207.94,208.09,207.82,207.93,13000.0,159.4338,159.5488,159.3418,159.4261,13000.0
2019-02-12 11:25:00,207.93,207.93,207.63,207.82,13782.0,159.4261,159.4261,159.1961,159.3418,13782.0
2019-02-12 11:30:00,207.88,207.92,207.73,207.8,11600.0,159.3878,159.4185,159.2728,159.3265,11600.0
2019-02-12 11:35:00,207.8,207.82,207.65,207.69,5600.0,159.3265,159.3418,159.2115,159.2421,5600.0
2019-02-12 11:40:00,207.83,207.97,207.66,207.84,2901.0,159.3495,159.4568,159.2191,159.3571,2901.0
2019-02-12 11:45:00,207.84,207.89,207.65,207.65,3908.0,159.3571,159.3955,159.2115,159.2115,3908.0
2019-02-12 11:50:00,207.7,207.75,207.54,207.61,4377.0,159.2498,159.2881,159.1271,159.1808,4377.0
2019-02-12 11:55:00,207.56,207.88,207.55,207.83,1834.0,159.1425,159.3878,159.1348,159.3495,1834.0
2019-02-12 12:00:00,207.78,207.9,207.67,207.9,1926.0,159.3111,159.4031,159.2268,159.4031,1926.0
2019-02-12 12:05:00,208.05,208.06,207.82,207.84,3896.0,159.5182,159.5258,159.3418,159.3571,3896.0
2019-02-12 12:10:00,207.77,207.92,207.72,207.79,4207.0,159.3035,159.4185,159.2651,159.3188,4207.0
2019-02-12 12:15:00,207.77,207.77,207.47,207.66,5142.0,159.3035,159.3035,159.0735,159.2191,5142.0
2019-02-12 12:20:00,207.67,207.67,207.47,207.52,4062.0,159.2268,159.2268,159.0735,159.1118,4062.0
2019-02-12 12:25:00,207.48,207.57,207.4,207.56,4900.0,159.0811,159.1501,159.0198,159.1425,4900.0
2019-02-12 12:30:00,207.53,207.85,207.52,207.84,14889.0,159.1195,159.3648,159.1118,159.3571,14889.0
2019-02-12 12:35:00,207.78,208.12,207.78,208.12,3900.0,159.3111,159.5718,159.3111,159.5718,3900.0
2019-02-12 12:40:00,208.09,208.14,208.01,208.1,1462.0,159.5488,159.5872,159.4875,159.5565,1462.0
2019-02-12 12:45:00,208.1,208.1,207.96,207.97,2800.0,159.5565,159.5565,159.4491,159.4568,2800.0
2019-02-12 12:50:00,208.0,208.14,207.93,208.14,2600.0,159.4798,159.5872,159.4261,159.5872,2600.0
2019-02-12 12:55:00,208.05,208.14,207.91,208.01,3162.0,159.5182,159.5872,159.4108,159.4875,3162.0
2019-02-12 13:00:00,208.02,208.03,207.91,208.0,2100.0,159.4952,159.5028,159.4108,159.4798,2100.0
2019-02-12 13:05:00,208.0,208.01,207.89,208.01,7698.0,159.4798,159.4875,159.3955,159.4875,7698.0
2019-02-12 13:10:00,208.02,208.09,208.01,208.07,3100.0,159.4952,159.5488,159.4875,159.5335,3100.0
2019-02-12 13:15:00,208.07,208.1,208.01,208.01,3009.0,159.5335,159.5565,159.4875,159.4875,3009.0
2019-02-12 13:20:00,208.03,208.16,208.03,208.14,3200.0,159.5028,159.6025,159.5028,159.5872,3200.0
2019-02-12 13:25:00,208.03,208.09,207.93,208.09,4537.0,159.5028,159.5488,159.4261,159.5488,4537.0
2019-02-12 13:30:00,208.08,208.19,208.01,208.16,5427.0,159.5412,159.6255,159.4875,159.6025,5427.0
2019-02-12 13:35:00,208.07,208.11,208.01,208.05,1882.0,159.5335,159.5642,159.4875,159.5182,1882.0
2019-02-12 13:40:00,208.06,208.13,208.01,208.1,3900.0,159.5258,159.5795,159.4875,159.5565,3900.0
2019-02-12 13:45:00,208.1,208.27,208.09,208.27,6223.0,159.5565,159.6868,159.5488,159.6868,6223.0
2019-02-12 13:50:00,208.27,208.35,208.26,208.29,8720.0,159.6868,159.7482,159.6792,159.7022,8720.0
2019-02-12 13:55:00,208.32,208.49,208.32,208.37,3300.0,159.7252,159.8555,159.7252,159.7635,3300.0
2019-02-12 14:00:00,208.37,208.37,208.19,208.19,3800.0,159.7635,159.7635,159.6255,159.6255,3800.0
2019-02-12 14:05:00,208.2,208.2,208.1,208.1,2200.0,159.6332,159.6332,159.5565,159.5565,2200.0
2019-02-12 14:10:00,208.1,208.11,207.95,207.97,8272.0,159.5565,159.5642,159.4415,159.4568,8272.0
2019-02-12 14:15:00,207.99,208.09,207.88,207.94,25278.0,159.4722,159.5488,159.3878,159.4338,25278.0
2019-02-12 14:20:00,207.9,208.07,207.86,207.95,8371.0,159.4031,159.5335,159.3725,159.4415,8371.0
2019-02-12 14:25:00,207.97,207.97,207.6,207.72,19421.0,159.4568,159.4568,159.1731,159.2651,19421.0
2019-02-12 14:30:00,207.74,207.88,207.65,207.83,15020.0,159.2805,159.3878,159.2115,159.3495,15020.0
2019-02-12 14:35:00,207.8,207.88,207.48,207.66,34709.0,159.3265,159.3878,159.0811,159.2191,34709.0
2019-02-12 14:40:00,207.68,208.05,207.56,208.05,12848.0,159.2345,159.5182,159.1425,159.5182,12848.0
2019-02-12 14:45:00,208.04,208.15,207.92,208.09,5745.0,159.5105,159.5948,159.4185,159.5488,5745.0
2019-02-12 14:50:00,208.17,208.27,208.07,208.07,8384.0,159.6102,159.6868,159.5335,159.5335,8384.0
2019-02-12 14:55:00,208.06,208.09,207.61,207.74,34043.0,159.5258,159.5488,159.1808,159.2805,34043.0
2019-02-12 15:00:00,207.67,207.76,207.58,207.66,40651.0,159.2268,159.2958,159.1578,159.2191,40651.0
2019-02-12 15:05:00,207.64,208.06,207.63,208.06,15748.0,159.2038,159.5258,159.1961,159.5258,15748.0
2019-02-12 15:10:00,208.11,208.15,208.01,208.03,4090.0,159.5642,159.5948,159.4875,159.5028,4090.0
2019-02-12 15:15:00,208.02,208.03,207.53,207.8,14628.0,159.4952,159.5028,159.1195,159.3265,14628.0
2019-02-12 15:20:00,207.8,207.92,207.77,207.84,7789.0,159.3265,159.4185,159.3035,159.3571,7789.0
2019-02-12 15:25:00,207.84,207.95,207.8,207.88,6991.0,159.3571,159.4415,159.3265,159.3878,6991.0
2019-02-12 15:30:00,207.88,207.9,207.63,207.65,7700.0,159.3878,159.4031,159.1961,159.2115,7700.0
2019-02-12 15:35:00,207.67,207.67,207.43,207.56,35500.0,159.2268,159.2268,159.0428,159.1425,35500.0
2019-02-12 15:40:00,207.58,207.75,207.47,207.56,8632.0,159.1578,159.2881,159.0735,159.1425,8632.0
2019-02-12 15:45:00,207.61,207.64,207.39,207.46,9471.0,159.1808,159.2038,159.0121,159.0658,9471.0
2019-02-12 15:50:00,207.39,207.68,207.39,207.64,12233.0,159.0121,159.2345,159.0121,159.2038,12233.0
2019-02-12 15:55:00,207.65,207.82,207.58,207.72,38919.0,159.2115,159.3418,159.1578,159.2651,38919.0
2019-02-13 09:30:00,207.3,207.7,206.52,207.07,9061.0,158.9431,159.2498,158.3451,158.7668,9061.0
2019-02-13 09:35:00,207.42,208.23,207.42,207.84,3854.0,159.0351,159.6562,159.0351,159.3571,3854.0
2019-02-13 09:40:00,207.97,208.16,207.75,208.16,7893.0,159.4568,159.6025,159.2881,159.6025,7893.0
2019-02-13 09:45:00,208.12,208.6,207.99,208.39,8663.0,159.5718,159.9399,159.4722,159.7788,8663.0
2019-02-13 09:50:00,208.13,208.13,207.75,207.84,10878.0,159.5795,159.5795,159.2881,159.3571,10878.0
2019-02-13 09:55:00,207.42,207.42,206.49,206.49,4802.0,159.0351,159.0351,158.3221,158.3221,4802.0
2019-02-13 10:00:00,206.73,207.21,206.19,206.99,3388.0,158.5061,158.8741,158.092,158.7054,3388.0
2019-02-13 10:05:00,207.45,208.26,207.33,208.26,3493.0,159.0581,159.6792,158.9661,159.6792,3493.0
2019-02-13 10:10:00,208.17,208.45,208.03,208.36,8390.0,159.6102,159.8248,159.5028,159.7558,8390.0
2019-02-13 10:15:00,208.44,208.53,207.9,208.15,18308.0,159.8172,159.8862,159.4031,159.5948,18308.0
2019-02-13 10:20:00,208.23,208.23,207.85,207.85,2144.0,159.6562,159.6562,159.3648,159.3648,2144.0
2019-02-13 10:25:00,207.96,208.09,207.96,208.07,1298.0,159.4491,159.5488,159.4491,159.5335,1298.0
2019-02-13 10:30:00,207.99,208.18,207.93,208.02,2911.0,159.4722,159.6178,159.4261,159.4952,2911.0
2019-02-13 10:35:00,207.94,207.94,207.67,207.67,2596.0,159.4338,159.4338,159.2268,159.2268,2596.0
2019-02-13 10:40:00,207.75,207.75,207.52,207.52,300.0,159.2881,159.2881,159.1118,159.1118,300.0
2019-02-13 10:45:00,207.61,207.8,207.61,207.8,600.0,159.1808,159.3265,159.1808,159.3265,600.0
2019-02-13 10:50:00,207.78,208.15,207.63,208.02,4000.0,159.3111,159.5948,159.1961,159.4952,4000.0
2019-02-13 10:55:00,207.93,207.94,207.54,207.55,1600.0,159.4261,159.4338,159.1271,159.1348,1600.0
2019-02-13 11:00:00,207.79,207.92,207.66,207.85,2600.0,159.3188,159.4185,159.2191,159.3648,2600.0
2019-02-13 11:05:00,207.86,208.03,207.8,208.03,2147.0,159.3725,159.5028,159.3265,159.5028,2147.0
2019-02-13 11:10:00,207.95,208.04,207.77,207.77,2900.0,159.4415,159.5105,159.3035,159.3035,2900.0
2019-02-13 11:15:00,207.85,208.04,207.85,207.9,2200.0,159.3648,159.5105,159.3648,159.4031,2200.0
2019-02-13 11:20:00,207.95,208.06,207.91,208.02,4038.0,159.4415,159.5258,159.4108,159.4952,4038.0
2019-02-13 11:25:00,208.02,208.05,207.82,208.0,3580.0,159.4952,159.5182,159.3418,159.4798,3580.0
2019-02-13 11:30:00,207.86,208.02,207.77,207.81,6607.0,159.3725,159.4952,159.3035,159.3341,6607.0
2019-02-13 11:35:00,207.66,207.94,207.66,207.94,1300.0,159.2191,159.4338,159.2191,159.4338,1300.0
2019-02-13 11:40:00,207.79,208.09,207.75,208.09,2891.0,159.3188,159.5488,159.2881,159.5488,2891.0
2019-02-13 11:45:00,208.06,208.11,207.95,207.98,3200.0,159.5258,159.5642,159.4415,159.4645,3200.0
2019-02-13 11:50:00,208.02,208.04,207.89,208.02,11423.0,159.4952,159.5105,159.3955,159.4952,11423.0
2019-02-13 11:55:00,208.02,208.25,208.0,208.25,2000.0,159.4952,159.6715,159.4798,159.6715,2000.0
2019-02-13 12:00:00,208.21,208.33,208.11,208.12,4426.0,159.6408,159.7328,159.5642,159.5718,4426.0
2019-02-13 12:05:00,208.16,208.23,208.08,208.19,2240.0,159.6025,159.6562,159.5412,159.6255,2240.0
2019-02-13 12:10:00,208.21,208.21,207.99,208.17,3714.0,159.6408,159.6408,159.4722,159.6102,3714.0
2019-02-13 12:15:00,208.18,208.18,208.07,208.09,2624.0,159.6178,159.6178,159.5335,159.5488,2624.0
2019-02-13 12:20:00,208.09,208.11,207.91,207.91,7415.0,159.5488,159.5642,159.4108,159.4108,7415.0
2019-02-13 12:25:00,207.95,208.06,207.91,208.04,1240.0,159.4415,159.5258,159.4108,159.5105,1240.0
2019-02-13 12:30:00,207.89,208.06,207.84,208.06,1710.0,159.3955,159.5258,159.3571,159.5258,1710.0
2019-02-13 12:35:00,207.98,208.2,207.95,208.13,3408.0,159.4645,159.6332,159.4415,159.5795,3408.0
2019-02-13 12:40:00,208.07,208.22,208.07,208.22,300.0,159.5335,159.6485,159.5335,159.6485,300.0
2019-02-13 12:45:00,208.22,208.23,208.08,208.2,5100.0,159.6485,159.6562,159.5412,159.6332,5100.0
2019-02-13 12:50:00,208.17,208.17,207.97,207.97,2860.0,159.6102,159.6102,159.4568,159.4568,2860.0
2019-02-13 12:55:00,208.03,208.09,207.95,208.06,8002.0,159.5028,159.5488,159.4415,159.5258,8002.0
2019-02-13 13:00:00,208.06,208.11,207.93,208.06,1640.0,159.5258,159.5642,159.4261,159.5258,1640.0
2019-02-13 13:05:00,207.94,208.0,207.94,207.99,800.0,159.4338,159.4798,159.4338,159.4722,800.0
2019-02-13 13:10:00,207.98,208.05,207.98,207.98,400.0,159.4645,159.5182,159.4645,159.4645,400.0
2019-02-13 13:15:00,208.05,208.05,208.01,208.02,900.0,159.5182,159.5182,159.4875,159.4952,900.0
2019-02-13 13:20:00,208.04,208.04,208.04,208.04,100.0,159.5105,159.5105,159.5105,159.5105,100.0
2019-02-13 13:25:00,207.98,207.98,207.83,207.84,1207.0,159.4645,159.4645,159.3495,159.3571,1207.0
2019-02-13 13:30:00,207.83,207.83,207.59,207.59,1300.0,159.3495,159.3495,159.1655,159.1655,1300.0
2019-02-13 13:35:00,207.66,207.67,207.54,207.55,1261.0,159.2191,159.2268,159.1271,159.1348,1261.0
2019-02-13 13:40:00,207.5,207.65,207.46,207.56,1400.0,159.0965,159.2115,159.0658,159.1425,1400.0
2019-02-13 13:45:00,207.62,207.69,207.56,207.65,1100.0,159.1885,159.2421,159.1425,159.2115,1100.0
2019-02-13 13:50:00,207.7,207.81,207.52,207.52,2867.0,159.2498,159.3341,159.1118,159.1118,2867.0
2019-02-13 13:55:00,207.49,207.49,207.18,207.18,2831.0,159.0888,159.0888,158.8511,158.8511,2831.0
2019-02-13 14:00:00,207.15,207.58,207.09,207.58,2000.0,158.8281,159.1578,158.7821,159.1578,2000.0
2019-02-13 14:05:00,207.6,207.74,207.56,207.74,2700.0,159.1731,159.2805,159.1425,159.2805,2700.0
2019-02-13 14:10:00,207.71,207.87,207.71,207.79,1900.0,159.2575,159.3801,159.2575,159.3188,1900.0
2019-02-13 14:15:00,207.71,207.71,207.49,207.65,2100.0,159.2575,159.2575,159.0888,159.2115,2100.0
2019-02-13 14:20:00,207.61,207.75,207.57,207.75,1000.0,159.1808,159.2881,159.1501,159.2881,1000.0
2019-02-13 14:25:00,207.69,207.96,207.68,207.95,1175.0,159.2421,159.4491,159.2345,159.4415,1175.0
2019-02-13 14:30:00,207.86,207.98,207.86,207.98,3400.0,159.3725,159.4645,159.3725,159.4645,3400.0
2019-02-13 14:35:00,207.99,208.05,207.97,208.04,1709.0,159.4722,159.5182,159.4568,159.5105,1709.0
2019-02-13 14:40:00,208.08,208.08,207.84,207.92,15142.0,159.5412,159.5412,159.3571,159.4185,15142.0
2019-02-13 14:45:00,207.94,207.94,207.55,207.55,22693.0,159.4338,159.4338,159.1348,159.1348,22693.0
2019-02-13 14:50:00,207.6,207.84,207.53,207.82,10578.0,159.1731,159.3571,159.1195,159.3418,10578.0
2019-02-13 14:55:00,207.87,207.89,207.66,207.68,4424.0,159.3801,159.3955,159.2191,159.2345,4424.0
2019-02-13 15:00:00,207.66,208.02,207.65,207.86,19446.0,159.2191,159.4952,159.2115,159.3725,19446.0
2019-02-13 15:05:00,207.87,208.02,207.87,208.0,1715.0,159.3801,159.4952,159.3801,159.4798,1715.0
2019-02-13 15:10:00,208.0,208.11,207.97,208.0,4120.0,159.4798,159.5642,159.4568,159.4798,4120.0
2019-02-13 15:15:00,208.04,208.06,207.97,207.97,4708.0,159.5105,159.5258,159.4568,159.4568,4708.0
2019-02-13 15:20:00,207.93,207.99,207.88,207.92,6743.0,159.4261,159.4722,159.3878,159.4185,6743.0
2019-02-13 15:25:00,207.92,207.92,207.74,207.77,3155.0,159.4185,159.4185,159.2805,159.3035,3155.0
2019-02-13 15:30:00,207.81,208.05,207.8,208.02,10770.0,159.3341,159.5182,159.3265,159.4952,10770.0
2019-02-13 15:35:00,208.02,208.04,207.71,207.73,8103.0,159.4952,159.5105,159.2575,159.2728,8103.0
2019-02-13 15:40:00,207.8,208.03,207.8,207.95,5600.0,159.3265,159.5028,159.3265,159.4415,5600.0
2019-02-13 15:45:00,207.96,208.06,207.9,207.98,15840.0,159.4491,159.5258,159.4031,159.4645,15840.0
2019-02-13 15:50:00,207.94,208.03,207.86,208.02,9839.0,159.4338,159.5028,159.3725,159.4952,9839.0
2019-02-13 15:55:00,208.02,208.03,207.87,207.9,43205.0,159.4952,159.5028,159.3801,159.4031,43205.0
2019-02-14 09:30:00,208.31,208.92,207.42,207.43,7146.0,159.7175,160.1852,159.0351,159.0428,7146.0
2019-02-14 09:35:00,207.44,208.25,207.43,208.25,1671.0,159.0504,159.6715,159.0428,159.6715,1671.0
2019-02-14 09:40:00,208.29,208.45,207.78,207.95,2813.0,159.7022,159.8248,159.3111,159.4415,2813.0
2019-02-14 09:45:00,207.93,207.93,207.43,207.43,2386.0,159.4261,159.4261,159.0428,159.0428,2386.0
2019-02-14 09:50:00,207.45,207.46,207.07,207.07,1300.0,159.0581,159.0658,158.7668,158.7668,1300.0
2019-02-14 09:55:00,206.97,207.08,206.8,207.08,1000.0,158.6901,158.7744,158.5597,158.7744,1000.0
2019-02-14 10:00:00,206.96,207.59,206.96,207.54,2507.0,158.6824,159.1655,158.6824,159.1271,2507.0
2019-02-14 10:05:00,207.57,207.74,207.57,207.71,600.0,159.1501,159.2805,159.1501,159.2575,600.0
2019-02-14 10:10:00,207.64,208.14,207.58,207.95,3614.0,159.2038,159.5872,159.1578,159.4415,3614.0
2019-02-14 10:15:00,207.84,208.45,207.83,208.36,2145.0,159.3571,159.8248,159.3495,159.7558,2145.0
2019-02-14 10:20:00,208.33,208.44,208.12,208.28,1400.0,159.7328,159.8172,159.5718,159.6945,1400.0
2019-02-14 10:25:00,208.13,208.22,207.99,208.15,2603.0,159.5795,159.6485,159.4722,159.5948,2603.0
2019-02-14 10:30:00,208.08,208.17,207.66,208.17,6798.0,159.5412,159.6102,159.2191,159.6102,6798.0
2019-02-14 10:35:00,208.13,208.18,207.37,207.75,5090.0,159.5795,159.6178,158.9968,159.2881,5090.0
2019-02-14 10:40:00,207.75,207.84,207.44,207.46,2400.0,159.2881,159.3571,159.0504,159.0658,2400.0
2019-02-14 10:45:00,207.4,207.67,207.18,207.52,2183.0,159.0198,159.2268,158.8511,159.1118,2183.0
2019-02-14 10:50:00,207.62,207.76,207.32,207.32,1100.0,159.1885,159.2958,158.9584,158.9584,1100.0
2019-02-14 10:55:00,207.33,207.35,207.05,207.29,4184.0,158.9661,158.9814,158.7514,158.9354,4184.0
2019-02-14 11:00:00,207.42,207.42,206.97,207.02,4968.0,159.0351,159.0351,158.6901,158.7284,4968.0
2019-02-14 11:05:00,207.02,207.14,207.0,207.06,1306.0,158.7284,158.8204,158.7131,158.7591,1306.0
2019-02-14 11:10:00,207.13,207.23,206.99,206.99,900.0,158.8128,158.8894,158.7054,158.7054,900.0
2019-02-14 11:15:00,206.91,206.94,206.7,206.94,1500.0,158.6441,158.6671,158.4831,158.6671,1500.0
2019-02-14 11:20:00,206.87,206.91,206.78,206.82,1600.0,158.6134,158.6441,158.5444,158.5751,1600.0
2019-02-14 11:25:00,206.8,207.13,206.79,207.13,2500.0,158.5597,158.8128,158.5521,158.8128,2500.0
2019-02-14 11:30:00,207.01,207.26,206.96,207.08,3200.0,158.7208,158.9124,158.6824,158.7744,3200.0
2019-02-14 11:35:00,207.05,207.2,206.99,207.07,2211.0,158.7514,158.8664,158.7054,158.7668,2211.0
2019-02-14 11:40:00,207.11,207.24,207.08,207.24,500.0,158.7974,158.8971,158.7744,158.8971,500.0
2019-02-14 11:45:00,207.13,207.26,207.12,207.17,3600.0,158.8128,158.9124,158.8051,158.8434,3600.0
2019-02-14 11:50:00,207.32,207.34,207.12,207.18,1465.0,158.9584,158.9738,158.8051,158.8511,1465.0
2019-02-14 11:55:00,207.17,207.29,207.03,207.1,3075.0,158.8434,158.9354,158.7361,158.7898,3075.0
2019-02-14 12:00:00,207.0,207.08,206.87,206.87,3974.0,158.7131,158.7744,158.6134,158.6134,3974.0
2019-02-14 12:05:00,207.01,207.24,207.0,207.08,1367.0,158.7208,158.8971,158.7131,158.7744,1367.0
2019-02-14 12:10:00,207.13,207.18,206.91,207.15,13440.0,158.8128,158.8511,158.6441,158.8281,13440.0
2019-02-14 12:15:00,207.09,207.41,207.09,207.39,1500.0,158.7821,159.0274,158.7821,159.0121,1500.0
2019-02-14 12:20:00,207.53,207.67,207.43,207.64,3516.0,159.1195,159.2268,159.0428,159.2038,3516.0
2019-02-14 12:25:00,207.71,207.74,207.65,207.72,1500.0,159.2575,159.2805,159.2115,159.2651,1500.0
2019-02-14 12:30:00,207.65,207.71,207.63,207.65,900.0,159.2115,159.2575,159.1961,159.2115,900.0
2019-02-14 12:35:00,207.65,207.67,207.55,207.67,3600.0,159.2115,159.2268,159.1348,159.2268,3600.0
2019-02-14 12:40:00,207.81,207.83,207.7,207.83,1124.0,159.3341,159.3495,159.2498,159.3495,1124.0
2019-02-14 12:45:00,207.78,207.78,207.56,207.61,3019.0,159.3111,159.3111,159.1425,159.1808,3019.0
2019-02-14 12:50:00,207.61,207.77,207.61,207.64,3500.0,159.1808,159.3035,159.1808,159.2038,3500.0
2019-02-14 12:55:00,207.65,207.99,207.63,207.99,10156.0,159.2115,159.4722,159.1961,159.4722,10156.0
2019-02-14 13:00:00,207.94,207.97,207.72,207.93,2930.0,159.4338,159.4568,159.2651,159.4261,2930.0
2019-02-14 13:05:00,207.88,207.95,207.73,207.73,1052.0,159.3878,159.4415,159.2728,159.2728,1052.0
2019-02-14 13:10:00,207.77,207.84,207.69,207.83,4045.0,159.3035,159.3571,159.2421,159.3495,4045.0
2019-02-14 13:15:00,207.87,207.97,207.83,207.97,1500.0,159.3801,159.4568,159.3495,159.4568,1500.0
2019-02-14 13:20:00,207.95,208.03,207.95,207.99,1000.0,159.4415,159.5028,159.4415,159.4722,1000.0
2019-02-14 13:25:00,207.96,208.14,207.96,208.08,3200.0,159.4491,159.5872,159.4491,159.5412,3200.0
2019-02-14 13:30:00,208.16,208.16,207.96,207.96,400.0,159.6025,159.6025,159.4491,159.4491,400.0
2019-02-14 13:35:00,208.13,208.22,208.13,208.22,1000.0,159.5795,159.6485,159.5795,159.6485,1000.0
2019-02-14 13:40:00,208.07,208.27,208.07,208.23,1100.0,159.5335,159.6868,159.5335,159.6562,1100.0
2019-02-14 13:45:00,208.21,208.33,208.14,208.33,1100.0,159.6408,159.7328,159.5872,159.7328,1100.0
2019-02-14 13:50:00,208.36,208.46,208.3,208.3,1100.0,159.7558,159.8325,159.7098,159.7098,1100.0
2019-02-14 13:55:00,208.33,208.38,208.24,208.24,7800.0,159.7328,159.7712,159.6638,159.6638,7800.0
2019-02-14 14:00:00,208.17,208.34,208.13,208.26,2674.0,159.6102,159.7405,159.5795,159.6792,2674.0
2019-02-14 14:05:00,208.22,208.29,208.21,208.24,1808.0,159.6485,159.7022,159.6408,159.6638,1808.0
2019-02-14 14:10:00,208.25,208.25,208.18,208.18,1755.0,159.6715,159.6715,159.6178,159.6178,1755.0
2019-02-14 14:15:00,208.21,208.24,208.06,208.11,3569.0,159.6408,159.6638,159.5258,159.5642,3569.0
2019-02-14 14:20:00,207.99,207.99,207.97,207.97,860.0,159.4722,159.4722,159.4568,159.4568,860.0
2019-02-14 14:25:00,207.99,208.25,207.98,208.23,12696.0,159.4722,159.6715,159.4645,159.6562,12696.0
2019-02-14 14:30:00,208.24,208.25,208.16,208.23,2298.0,159.6638,159.6715,159.6025,159.6562,2298.0
2019-02-14 14:35:00,208.25,208.31,208.16,208.29,4221.0,159.6715,159.7175,159.6025,159.7022,4221.0
2019-02-14 14:40:00,208.31,208.54,208.27,208.27,3038.0,159.7175,159.8939,159.6868,159.6868,3038.0
2019-02-14 14:45:00,208.31,208.53,208.31,208.53,2100.0,159.7175,159.8862,159.7175,159.8862,2100.0
2019-02-14 14:50:00,208.6,208.62,208.52,208.62,1300.0,159.9399,159.9552,159.8785,159.9552,1300.0
2019-02-14 14:55:00,208.48,208.57,208.33,208.45,3373.0,159.8478,159.9169,159.7328,159.8248,3373.0
2019-02-14 15:00:00,208.4,208.58,208.4,208.56,2700.0,159.7865,159.9245,159.7865,159.9092,2700.0
2019-02-14 15:05:00,208.51,208.74,208.43,208.43,9496.0,159.8709,160.0472,159.8095,159.8095,9496.0
2019-02-14 15:10:00,208.53,208.53,208.27,208.27,2888.0,159.8862,159.8862,159.6868,159.6868,2888.0
2019-02-14 15:15:00,208.24,208.34,208.16,208.31,7600.0,159.6638,159.7405,159.6025,159.7175,7600.0
2019-02-14 15:20:00,208.27,208.35,208.15,208.24,9259.0,159.6868,159.7482,159.5948,159.6638,9259.0
2019-02-14 15:25:00,208.25,208.33,208.1,208.31,3050.0,159.6715,159.7328,159.5565,159.7175,3050.0
2019-02-14 15:30:00,208.31,208.58,208.25,208.44,4200.0,159.7175,159.9245,159.6715,159.8172,4200.0
2019-02-14 15:35:00,208.47,208.76,208.44,208.64,3900.0,159.8402,160.0625,159.8172,159.9705,3900.0
2019-02-14 15:40:00,208.59,208.61,208.34,208.34,4488.0,159.9322,159.9475,159.7405,159.7405,4488.0
2019-02-14 15:45:00,208.3,208.35,208.12,208.13,6710.0,159.7098,159.7482,159.5718,159.5795,6710.0
2019-02-14 15:50:00,208.09,208.15,207.84,207.95,9722.0,159.5488,159.5948,159.3571,159.4415,9722.0
2019-02-14 15:55:00,207.95,208.21,207.82,208.15,17600.0,159.4415,159.6408,159.3418,159.5948,17600.0
2019-02-15 09:30:00,208.98,209.04,208.71,208.71,43771.0,160.2312,160.2772,160.0242,160.0242,43771.0
2019-02-15 09:35:00,208.47,208.61,208.27,208.27,2782.0,159.8402,159.9475,159.6868,159.6868,2782.0
2019-02-15 09:40:00,207.95,208.22,207.87,208.22,1700.0,159.4415,159.6485,159.3801,159.6485,1700.0
2019-02-15 09:45:00,208.14,208.34,208.1,208.34,1501.0,159.5872,159.7405,159.5565,159.7405,1501.0
2019-02-15 09:50:00,208.29,208.63,208.28,208.58,919.0,159.7022,159.9629,159.6945,159.9245,919.0
2019-02-15 09:55:00,208.49,208.54,208.14,208.14,800.0,159.8555,159.8939,159.5872,159.5872,800.0
2019-02-15 10:00:00,208.46,208.52,208.24,208.29,2779.0,159.8325,159.8785,159.6638,159.7022,2779.0
2019-02-15 10:05:00,208.17,208.21,208.0,208.21,3102.0,159.6102,159.6408,159.4798,159.6408,3102.0
2019-02-15 10:10:00,208.15,208.62,208.15,208.53,1316.0,159.5948,159.9552,159.5948,159.8862,1316.0
2019-02-15 10:15:00,208.62,208.7,208.34,208.34,1572.0,159.9552,160.0165,159.7405,159.7405,1572.0
2019-02-15 10:20:00,208.35,208.61,208.33,208.57,2912.0,159.7482,159.9475,159.7328,159.9169,2912.0
2019-02-15 10:25:00,208.48,208.56,208.34,208.34,1051.0,159.8478,159.9092,159.7405,159.7405,1051.0
2019-02-15 10:30:00,208.42,208.42,208.18,208.18,708.0,159.8018,159.8018,159.6178,159.6178,708.0
2019-02-15 10:35:00,208.21,208.35,208.08,208.35,2945.0,159.6408,159.7482,159.5412,159.7482,2945.0
2019-02-15 10:40:00,208.32,208.43,208.31,208.31,1370.0,159.7252,159.8095,159.7175,159.7175,1370.0
2019-02-15 10:45:00,208.45,208.45,208.23,208.3,1606.0,159.8248,159.8248,159.6562,159.7098,1606.0
2019-02-15 10:50:00,208.39,208.41,208.18,208.23,2400.0,159.7788,159.7942,159.6178,159.6562,2400.0
2019-02-15 10:55:00,208.26,208.29,208.1,208.15,5700.0,159.6792,159.7022,159.5565,159.5948,5700.0
2019-02-15 11:00:00,208.25,208.57,208.22,208.57,2300.0,159.6715,159.9169,159.6485,159.9169,2300.0
2019-02-15 11:05:00,208.44,208.44,208.33,208.38,2450.0,159.8172,159.8172,159.7328,159.7712,2450.0
2019-02-15 11:10:00,208.37,208.37,208.27,208.28,1100.0,159.7635,159.7635,159.6868,159.6945,1100.0
2019-02-15 11:15:00,208.42,208.42,208.15,208.15,800.0,159.8018,159.8018,159.5948,159.5948,800.0
2019-02-15 11:20:00,208.25,208.33,208.13,208.14,3223.0,159.6715,159.7328,159.5795,159.5872,3223.0
2019-02-15 11:25:00,208.18,208.18,207.92,207.93,6453.0,159.6178,159.6178,159.4185,159.4261,6453.0
2019-02-15 11:30:00,208.01,208.06,207.94,207.94,2907.0,159.4875,159.5258,159.4338,159.4338,2907.0
2019-02-15 11:35:00,208.07,208.24,208.05,208.17,2251.0,159.5335,159.6638,159.5182,159.6102,2251.0
2019-02-15 11:40:00,208.17,208.18,208.09,208.13,1800.0,159.6102,159.6178,159.5488,159.5795,1800.0
2019-02-15 11:45:00,208.15,208.21,208.06,208.06,4814.0,159.5948,159.6408,159.5258,159.5258,4814.0
2019-02-15 11:50:00,208.11,208.35,208.01,208.23,7871.0,159.5642,159.7482,159.4875,159.6562,7871.0
2019-02-15 11:55:00,208.19,208.28,208.19,208.24,2700.0,159.6255,159.6945,159.6255,159.6638,2700.0
2019-02-15 12:00:00,208.24,208.29,208.1,208.16,2648.0,159.6638,159.7022,159.5565,159.6025,2648.0
2019-02-15 12:05:00,208.13,208.16,208.02,208.14,1400.0,159.5795,159.6025,159.4952,159.5872,1400.0
2019-02-15 12:10:00,208.12,208.27,208.12,208.24,1828.0,159.5718,159.6868,159.5718,159.6638,1828.0
2019-02-15 12:15:00,208.17,208.21,208.1,208.17,1700.0,159.6102,159.6408,159.5565,159.6102,1700.0
2019-02-15 12:20:00,208.19,208.25,208.12,208.21,2100.0,159.6255,159.6715,159.5718,159.6408,2100.0
2019-02-15 12:25:00,208.18,208.36,208.18,208.31,1539.0,159.6178,159.7558,159.6178,159.7175,1539.0
2019-02-15 12:30:00,208.27,208.37,208.26,208.27,1742.0,159.6868,159.7635,159.6792,159.6868,1742.0
2019-02-15 12:35:00,208.27,208.27,208.16,208.23,2105.0,159.6868,159.6868,159.6025,159.6562,2105.0
2019-02-15 12:40:00,208.26,208.33,208.22,208.25,4400.0,159.6792,159.7328,159.6485,159.6715,4400.0
2019-02-15 12:45:00,208.23,208.28,208.1,208.23,3776.0,159.6562,159.6945,159.5565,159.6562,3776.0
2019-02-15 12:50:00,208.17,208.23,208.07,208.15,1600.0,159.6102,159.6562,159.5335,159.5948,1600.0
2019-02-15 12:55:00,208.08,208.15,208.08,208.15,1000.0,159.5412,159.5948,159.5412,159.5948,1000.0
2019-02-15 13:00:00,208.08,208.27,208.05,208.27,800.0,159.5412,159.6868,159.5182,159.6868,800.0
2019-02-15 13:05:00,208.23,208.35,208.23,208.35,400.0,159.6562,159.7482,159.6562,159.7482,400.0
2019-02-15 13:10:00,208.23,208.32,208.23,208.23,1500.0,159.6562,159.7252,159.6562,159.6562,1500.0
2019-02-15 13:15:00,208.3,208.3,208.19,208.19,300.0,159.7098,159.7098,159.6255,159.6255,300.0
2019-02-15 13:20:00,208.19,208.2,208.17,208.17,300.0,159.6255,159.6332,159.6102,159.6102,300.0
2019-02-15 13:25:00,208.19,208.23,208.02,208.02,1702.0,159.6255,159.6562,159.4952,159.4952,1702.0
2019-02-15 13:30:00,208.12,208.15,208.05,208.14,600.0,159.5718,159.5948,159.5182,159.5872,600.0
2019-02-15 13:35:00,208.07,208.27,208.03,208.17,2544.0,159.5335,159.6868,159.5028,159.6102,2544.0
2019-02-15 13:40:00,208.1,208.12,208.02,208.02,843.0,159.5565,159.5718,159.4952,159.4952,843.0
2019-02-15 13:45:00,208.1,208.16,208.08,208.09,1027.0,159.5565,159.6025,159.5412,159.5488,1027.0
2019-02-15 13:50:00,208.1,208.27,208.1,208.22,2000.0,159.5565,159.6868,159.5565,159.6485,2000.0
2019-02-15 13:55:00,208.18,208.2,208.06,208.14,1572.0,159.6178,159.6332,159.5258,159.5872,1572.0
2019-02-15 14:00:00,208.18,208.35,208.18,208.35,619.0,159.6178,159.7482,159.6178,159.7482,619.0
2019-02-15 14:05:00,208.28,208.35,208.22,208.22,900.0,159.6945,159.7482,159.6485,159.6485,900.0
2019-02-15 14:10:00,208.22,208.29,208.22,208.25,1344.0,159.6485,159.7022,159.6485,159.6715,1344.0
2019-02-15 14:15:00,208.2,208.23,207.93,207.94,4105.0,159.6332,159.6562,159.4261,159.4338,4105.0
2019-02-15 14:20:00,207.87,207.87,207.69,207.69,3300.0,159.3801,159.3801,159.2421,159.2421,3300.0
2019-02-15 14:25:00,207.74,207.74,207.67,207.67,820.0,159.2805,159.2805,159.2268,159.2268,820.0
2019-02-15 14:30:00,207.73,207.76,207.67,207.76,1943.0,159.2728,159.2958,159.2268,159.2958,1943.0
2019-02-15 14:35:00,207.71,207.75,207.65,207.67,2720.0,159.2575,159.2881,159.2115,159.2268,2720.0
2019-02-15 14:40:00,207.69,207.71,207.45,207.53,4800.0,159.2421,159.2575,159.0581,159.1195,4800.0
2019-02-15 14:45:00,207.52,207.65,207.52,207.57,2300.0,159.1118,159.2115,159.1118,159.1501,2300.0
2019-02-15 14:50:00,207.55,207.55,207.34,207.54,2420.0,159.1348,159.1348,158.9738,159.1271,2420.0
2019-02-15 14:55:00,207.58,207.7,207.58,207.64,4106.0,159.1578,159.2498,159.1578,159.2038,4106.0
2019-02-15 15:00:00,207.55,207.64,207.55,207.59,3342.0,159.1348,159.2038,159.1348,159.1655,3342.0
2019-02-15 15:05:00,207.7,207.7,207.5,207.5,3200.0,159.2498,159.2498,159.0965,159.0965,3200.0
2019-02-15 15:10:00,207.48,207.5,207.45,207.5,1800.0,159.0811,159.0965,159.0581,159.0965,1800.0
2019-02-15 15:15:00,207.49,207.54,207.36,207.46,3845.0,159.0888,159.1271,158.9891,159.0658,3845.0
2019-02-15 15:20:00,207.41,207.45,207.18,207.35,6762.0,159.0274,159.0581,158.8511,158.9814,6762.0
2019-02-15 15:25:00,207.35,207.41,207.2,207.22,6005.0,158.9814,159.0274,158.8664,158.8818,6005.0
2019-02-15 15:30:00,207.25,207.65,207.18,207.64,8938.0,158.9048,159.2115,158.8511,159.2038,8938.0
2019-02-15 15:35:00,207.64,207.66,207.52,207.56,8518.0,159.2038,159.2191,159.1118,159.1425,8518.0
2019-02-15 15:40:00,207.57,207.6,207.2,207.34,13381.0,159.1501,159.1731,158.8664,158.9738,13381.0
2019-02-15 15:45:00,207.36,207.47,207.24,207.36,19004.0,158.9891,159.0735,158.8971,158.9891,19004.0
2019-02-15 15:50:00,207.37,207.45,207.26,207.38,31955.0,158.9968,159.0581,158.9124,159.0044,31955.0
2019-02-15 15:55:00,207.4,207.87,207.3,207.76,73262.0,159.0198,159.3801,158.9431,159.2958,73262.0
2019-02-19 09:30:00,208.0,208.19,207.56,207.56,13238.0,159.4798,159.6255,159.1425,159.1425,13238.0
2019-02-19 09:35:00,207.67,207.92,207.59,207.92,2780.0,159.2268,159.4185,159.1655,159.4185,2780.0
2019-02-19 09:40:00,207.94,207.94,207.61,207.67,2692.0,159.4338,159.4338,159.1808,159.2268,2692.0
2019-02-19 09:45:00,207.7,208.07,207.64,207.93,10160.0,159.2498,159.5335,159.2038,159.4261,10160.0
2019-02-19 09:50:00,207.8,207.93,207.46,207.89,2044.0,159.3265,159.4261,159.0658,159.3955,2044.0
2019-02-19 09:55:00,207.8,208.02,207.69,207.76,14714.0,159.3265,159.4952,159.2421,159.2958,14714.0
2019-02-19 10:00:00,207.84,207.84,207.64,207.69,1757.0,159.3571,159.3571,159.2038,159.2421,1757.0
2019-02-19 10:05:00,207.66,208.22,207.66,207.99,23867.0,159.2191,159.6485,159.2191,159.4722,23867.0
2019-02-19 10:10:00,207.97,208.01,207.83,207.86,9372.0,159.4568,159.4875,159.3495,159.3725,9372.0
2019-02-19 10:15:00,207.9,207.93,207.73,207.76,1724.0,159.4031,159.4261,159.2728,159.2958,1724.0
2019-02-19 10:20:00,207.73,207.81,207.69,207.69,4633.0,159.2728,159.3341,159.2421,159.2421,4633.0
2019-02-19 10:25:00,207.81,208.05,207.7,207.94,13939.0,159.3341,159.5182,159.2498,159.4338,13939.0
2019-02-19 10:30:00,207.85,207.93,207.71,207.85,2439.0,159.3648,159.4261,159.2575,159.3648,2439.0
2019-02-19 10:35:00,207.89,207.99,207.57,207.69,3300.0,159.3955,159.4722,159.1501,159.2421,3300.0
2019-02-19 10:40:00,207.77,208.0,207.76,207.81,22953.0,159.3035,159.4798,159.2958,159.3341,22953.0
2019-02-19 10:45:00,207.81,207.99,207.74,207.99,11900.0,159.3341,159.4722,159.2805,159.4722,11900.0
2019-02-19 10:50:00,207.92,208.07,207.73,207.84,19656.0,159.4185,159.5335,159.2728,159.3571,19656.0
2019-02-19 10:55:00,207.8,207.85,207.7,207.81,22900.0,159.3265,159.3648,159.2498,159.3341,22900.0
2019-02-19 11:00:00,207.82,207.82,207.6,207.66,4374.0,159.3418,159.3418,159.1731,159.2191,4374.0
2019-02-19 11:05:00,207.68,207.8,207.67,207.72,3792.0,159.2345,159.3265,159.2268,159.2651,3792.0
2019-02-19 11:10:00,207.74,207.82,207.7,207.79,2488.0,159.2805,159.3418,159.2498,159.3188,2488.0
2019-02-19 11:15:00,207.79,207.87,207.65,207.72,3177.0,159.3188,159.3801,159.2115,159.2651,3177.0
2019-02-19 11:20:00,207.78,207.87,207.64,207.77,15032.0,159.3111,159.3801,159.2038,159.3035,15032.0
2019-02-19 11:25:00,207.81,207.86,207.78,207.8,2700.0,159.3341,159.3725,159.3111,159.3265,2700.0
2019-02-19 11:30:00,207.78,207.82,207.7,207.82,1600.0,159.3111,159.3418,159.2498,159.3418,1600.0
2019-02-19 11:35:00,207.81,207.81,207.66,207.66,1815.0,159.3341,159.3341,159.2191,159.2191,1815.0
2019-02-19 11:40:00,207.67,207.71,207.6,207.66,2400.0,159.2268,159.2575,159.1731,159.2191,2400.0
2019-02-19 11:45:00,207.63,207.73,207.63,207.68,10524.0,159.1961,159.2728,159.1961,159.2345,10524.0
2019-02-19 11:50:00,207.66,207.74,207.66,207.68,6472.0,159.2191,159.2805,159.2191,159.2345,6472.0
2019-02-19 11:55:00,207.69,207.8,207.62,207.69,14973.0,159.2421,159.3265,159.1885,159.2421,14973.0
2019-02-19 12:00:00,207.77,207.77,207.62,207.67,463.0,159.3035,159.3035,159.1885,159.2268,463.0
2019-02-19 12:05:00,207.68,207.76,207.6,207.69,10991.0,159.2345,159.2958,159.1731,159.2421,10991.0
2019-02-19 12:10:00,207.63,207.75,207.57,207.7,9248.0,159.1961,159.2881,159.1501,159.2498,9248.0
2019-02-19 12:15:00,207.7,207.7,207.62,207.7,4400.0,159.2498,159.2498,159.1885,159.2498,4400.0
2019-02-19 12:20:00,207.7,207.71,207.65,207.71,2200.0,159.2498,159.2575,159.2115,159.2575,2200.0
2019-02-19 12:25:00,207.69,207.73,207.65,207.7,1900.0,159.2421,159.2728,159.2115,159.2498,1900.0
2019-02-19 12:30:00,207.73,207.73,207.6,207.66,2009.0,159.2728,159.2728,159.1731,159.2191,2009.0
2019-02-19 12:35:00,207.61,207.7,207.61,207.62,12500.0,159.1808,159.2498,159.1808,159.1885,12500.0
2019-02-19 12:40:00,207.64,207.7,207.59,207.7,1682.0,159.2038,159.2498,159.1655,159.2498,1682.0
2019-02-19 12:45:00,207.65,207.65,207.56,207.6,1627.0,159.2115,159.2115,159.1425,159.1731,1627.0
2019-02-19 12:50:00,207.54,207.59,207.46,207.47,3782.0,159.1271,159.1655,159.0658,159.0735,3782.0
2019-02-19 12:55:00,207.49,207.54,207.45,207.5,3505.0,159.0888,159.1271,159.0581,159.0965,3505.0
2019-02-19 13:00:00,207.51,207.51,207.41,207.41,1516.0,159.1041,159.1041,159.0274,159.0274,1516.0
2019-02-19 13:05:00,207.47,207.47,207.34,207.37,2500.0,159.0735,159.0735,158.9738,158.9968,2500.0
2019-02-19 13:10:00,207.41,207.5,207.34,207.45,11153.0,159.0274,159.0965,158.9738,159.0581,11153.0
2019-02-19 13:15:00,207.46,207.51,207.39,207.45,1200.0,159.0658,159.1041,159.0121,159.0581,1200.0
2019-02-19 13:20:00,207.46,207.46,207.38,207.41,700.0,159.0658,159.0658,159.0044,159.0274,700.0
2019-02-19 13:25:00,207.42,207.47,207.27,207.27,4400.0,159.0351,159.0735,158.9201,158.9201,4400.0
2019-02-19 13:30:00,207.28,207.29,207.24,207.27,600.0,158.9278,158.9354,158.8971,158.9201,600.0
2019-02-19 13:35:00,207.27,207.28,207.03,207.03,4485.0,158.9201,158.9278,158.7361,158.7361,4485.0
2019-02-19 13:40:00,207.0,207.12,206.97,207.12,4005.0,158.7131,158.8051,158.6901,158.8051,4005.0
2019-02-19 13:45:00,207.14,207.14,207.13,207.13,400.0,158.8204,158.8204,158.8128,158.8128,400.0
2019-02-19 13:50:00,207.15,207.21,207.04,207.11,3487.0,158.8281,158.8741,158.7438,158.7974,3487.0
2019-02-19 13:55:00,207.14,207.14,207.03,207.04,2100.0,158.8204,158.8204,158.7361,158.7438,2100.0
2019-02-19 14:00:00,207.06,207.28,206.97,207.28,21683.0,158.7591,158.9278,158.6901,158.9278,21683.0
2019-02-19 14:05:00,207.31,207.32,207.2,207.32,2000.0,158.9508,158.9584,158.8664,158.9584,2000.0
2019-02-19 14:10:00,207.34,207.47,207.3,207.47,3874.0,158.9738,159.0735,158.9431,159.0735,3874.0
2019-02-19 14:15:00,207.48,207.51,207.41,207.47,1644.0,159.0811,159.1041,159.0274,159.0735,1644.0
2019-02-19 14:20:00,207.46,207.49,207.3,207.3,3825.0,159.0658,159.0888,158.9431,158.9431,3825.0
2019-02-19 14:25:00,207.35,207.49,207.31,207.47,9712.0,158.9814,159.0888,158.9508,159.0735,9712.0
2019-02-19 14:30:00,207.47,207.63,207.38,207.53,2090.0,159.0735,159.1961,159.0044,159.1195,2090.0
2019-02-19 14:35:00,207.6,207.81,207.6,207.67,1900.0,159.1731,159.3341,159.1731,159.2268,1900.0
2019-02-19 14:40:00,207.67,207.81,207.63,207.76,5700.0,159.2268,159.3341,159.1961,159.2958,5700.0
2019-02-19 14:45:00,207.68,208.0,207.61,207.95,16873.0,159.2345,159.4798,159.1808,159.4415,16873.0
2019-02-19 14:50:00,207.89,207.91,207.78,207.91,6703.0,159.3955,159.4108,159.3111,159.4108,6703.0
2019-02-19 14:55:00,207.98,208.0,207.87,207.96,3786.0,159.4645,159.4798,159.3801,159.4491,3786.0
2019-02-19 15:00:00,207.95,208.0,207.74,207.75,10837.0,159.4415,159.4798,159.2805,159.2881,10837.0
2019-02-19 15:05:00,207.76,207.83,207.7,207.81,15763.0,159.2958,159.3495,159.2498,159.3341,15763.0
2019-02-19 15:10:00,207.73,207.77,207.69,207.72,3865.0,159.2728,159.3035,159.2421,159.2651,3865.0
2019-02-19 15:15:00,207.76,207.87,207.73,207.77,3542.0,159.2958,159.3801,159.2728,159.3035,3542.0
2019-02-19 15:20:00,207.71,207.71,207.5,207.71,4039.0,159.2575,159.2575,159.0965,159.2575,4039.0
2019-02-19 15:25:00,207.68,207.68,207.52,207.6,5225.0,159.2345,159.2345,159.1118,159.1731,5225.0
2019-02-19 15:30:00,207.6,207.81,207.51,207.77,15219.0,159.1731,159.3341,159.1041,159.3035,15219.0
2019-02-19 15:35:00,207.82,208.0,207.82,207.89,5723.0,159.3418,159.4798,159.3418,159.3955,5723.0
2019-02-19 15:40:00,207.88,207.95,207.83,207.93,5858.0,159.3878,159.4415,159.3495,159.4261,5858.0
2019-02-19 15:45:00,207.88,207.91,207.77,207.87,11211.0,159.3878,159.4108,159.3035,159.3801,11211.0
2019-02-19 15:50:00,207.84,207.91,207.79,207.85,9804.0,159.3571,159.4108,159.3188,159.3648,9804.0
2019-02-19 15:55:00,207.85,207.96,207.81,207.91,25065.0,159.3648,159.4491,159.3341,159.4108,25065.0
2019-02-20 09:30:00,207.81,207.81,206.9,206.9,4469.0,159.3341,159.3341,158.6364,158.6364,4469.0
2019-02-20 09:35:00,206.98,207.16,206.8,206.97,4941.0,158.6978,158.8358,158.5597,158.6901,4941.0
2019-02-20 09:40:00,206.7,207.1,206.7,206.85,4500.0,158.4831,158.7898,158.4831,158.5981,4500.0
2019-02-20 09:45:00,206.79,206.79,206.32,206.41,6123.0,158.5521,158.5521,158.1917,158.2607,6123.0
2019-02-20 09:50:00,206.41,206.41,206.04,206.4,13843.0,158.2607,158.2607,157.977,158.2531,13843.0
2019-02-20 09:55:00,206.28,206.28,205.96,206.2,5211.0,158.161,158.161,157.9157,158.0997,5211.0
2019-02-20 10:00:00,206.18,206.29,206.11,206.23,4201.0,158.0844,158.1687,158.0307,158.1227,4201.0
2019-02-20 10:05:00,206.22,206.53,206.22,206.35,14504.0,158.115,158.3527,158.115,158.2147,14504.0
2019-02-20 10:10:00,206.38,206.67,206.29,206.29,12007.0,158.2377,158.4601,158.1687,158.1687,12007.0
2019-02-20 10:15:00,206.36,206.52,206.29,206.44,9193.0,158.2224,158.3451,158.1687,158.2837,9193.0
2019-02-20 10:20:00,206.42,206.52,206.14,206.14,8200.0,158.2684,158.3451,158.0537,158.0537,8200.0
2019-02-20 10:25:00,206.13,206.26,206.05,206.09,3418.0,158.046,158.1457,157.9847,158.0154,3418.0
2019-02-20 10:30:00,206.11,206.36,205.92,206.15,30064.0,158.0307,158.2224,157.885,158.0614,30064.0
2019-02-20 10:35:00,206.12,206.2,205.88,205.88,18824.0,158.0384,158.0997,157.8544,157.8544,18824.0
2019-02-20 10:40:00,205.92,205.95,205.76,205.84,20299.0,157.885,157.908,157.7623,157.8237,20299.0
2019-02-20 10:45:00,205.84,205.84,204.99,205.0,7188.0,157.8237,157.8237,157.172,157.1796,7188.0
2019-02-20 10:50:00,204.89,205.13,204.85,205.05,33671.0,157.0953,157.2793,157.0646,157.218,33671.0
2019-02-20 10:55:00,205.11,205.18,204.87,204.87,7462.0,157.264,157.3176,157.08,157.08,7462.0
2019-02-20 11:00:00,204.92,204.94,204.74,204.9,5519.0,157.1183,157.1336,156.9803,157.103,5519.0
2019-02-20 11:05:00,204.9,205.0,204.75,204.84,3900.0,157.103,157.1796,156.9879,157.057,3900.0
2019-02-20 11:10:00,204.85,204.91,204.68,204.68,4441.0,157.0646,157.1106,156.9343,156.9343,4441.0
2019-02-20 11:15:00,204.6,204.6,204.31,204.33,4706.0,156.8729,156.8729,156.6506,156.6659,4706.0
2019-02-20 11:20:00,204.38,204.7,204.38,204.69,10998.0,156.7043,156.9496,156.7043,156.9419,10998.0
2019-02-20 11:25:00,204.68,205.02,204.57,205.02,5523.0,156.9343,157.195,156.8499,157.195,5523.0
2019-02-20 11:30:00,205.0,205.2,204.94,205.12,6731.0,157.1796,157.333,157.1336,157.2716,6731.0
2019-02-20 11:35:00,205.14,205.48,205.1,205.48,3400.0,157.287,157.5477,157.2563,157.5477,3400.0
2019-02-20 11:40:00,205.51,205.91,205.41,205.84,11416.0,157.5707,157.8774,157.494,157.8237,11416.0
2019-02-20 11:45:00,205.83,205.86,205.51,205.72,12101.0,157.816,157.839,157.5707,157.7317,12101.0
2019-02-20 11:50:00,205.61,205.9,205.55,205.73,7645.0,157.6473,157.8697,157.6013,157.7393,7645.0
2019-02-20 11:55:00,205.65,205.7,205.48,205.48,1582.0,157.678,157.7163,157.5477,157.5477,1582.0
2019-02-20 12:00:00,205.43,205.56,205.26,205.56,2802.0,157.5093,157.609,157.379,157.609,2802.0
2019-02-20 12:05:00,205.54,205.75,205.46,205.71,1969.0,157.5937,157.7547,157.5323,157.724,1969.0
2019-02-20 12:10:00,205.73,205.92,205.67,205.67,10398.0,157.7393,157.885,157.6933,157.6933,10398.0
2019-02-20 12:15:00,205.7,205.87,205.62,205.87,6479.0,157.7163,157.8467,157.655,157.8467,6479.0
2019-02-20 12:20:00,205.83,205.87,205.71,205.87,3308.0,157.816,157.8467,157.724,157.8467,3308.0
2019-02-20 12:25:00,205.8,205.93,205.67,205.93,4244.0,157.793,157.8927,157.6933,157.8927,4244.0
2019-02-20 12:30:00,205.86,205.95,205.79,205.87,7725.0,157.839,157.908,157.7853,157.8467,7725.0
2019-02-20 12:35:00,205.88,205.96,205.82,205.86,7632.0,157.8544,157.9157,157.8083,157.839,7632.0
2019-02-20 12:40:00,205.89,205.94,205.82,205.82,1300.0,157.862,157.9004,157.8083,157.8083,1300.0
2019-02-20 12:45:00,205.89,205.94,205.87,205.87,1704.0,157.862,157.9004,157.8467,157.8467,1704.0
2019-02-20 12:50:00,205.83,205.98,205.8,205.92,8345.0,157.816,157.931,157.793,157.885,8345.0
2019-02-20 12:55:00,205.86,205.96,205.77,205.93,8350.0,157.839,157.9157,157.77,157.8927,8350.0
2019-02-20 13:00:00,206.0,206.05,205.94,205.99,2368.0,157.9464,157.9847,157.9004,157.9387,2368.0
2019-02-20 13:05:00,205.9,206.12,205.9,206.07,3600.0,157.8697,158.0384,157.8697,158.0,3600.0
2019-02-20 13:10:00,206.12,206.29,206.02,206.16,3514.0,158.0384,158.1687,157.9617,158.069,3514.0
2019-02-20 13:15:00,206.15,206.15,206.04,206.05,1400.0,158.0614,158.0614,157.977,157.9847,1400.0
2019-02-20 13:20:00,206.09,206.3,206.09,206.2,2350.0,158.0154,158.1764,158.0154,158.0997,2350.0
2019-02-20 13:25:00,206.16,206.23,206.09,206.15,1777.0,158.069,158.1227,158.0154,158.0614,1777.0
2019-02-20 13:30:00,206.18,206.22,206.09,206.22,1476.0,158.0844,158.115,158.0154,158.115,1476.0
2019-02-20 13:35:00,206.21,206.39,206.21,206.34,1830.0,158.1074,158.2454,158.1074,158.207,1830.0
2019-02-20 13:40:00,206.34,206.34,206.15,206.15,6267.0,158.207,158.207,158.0614,158.0614,6267.0
2019-02-20 13:45:00,206.12,206.33,206.07,206.21,6767.0,158.0384,158.1994,158.0,158.1074,6767.0
2019-02-20 13:50:00,206.16,206.21,205.99,206.17,4800.0,158.069,158.1074,157.9387,158.0767,4800.0
2019-02-20 13:55:00,206.17,206.17,205.93,205.94,2369.0,158.0767,158.0767,157.8927,157.9004,2369.0
2019-02-20 14:00:00,206.01,206.08,205.92,205.99,2908.0,157.954,158.0077,157.885,157.9387,2908.0
2019-02-20 14:05:00,206.01,206.17,205.98,205.98,3015.0,157.954,158.0767,157.931,157.931,3015.0
2019-02-20 14:10:00,205.93,205.93,205.68,205.68,3000.0,157.8927,157.8927,157.701,157.701,3000.0
2019-02-20 14:15:00,205.64,205.73,205.47,205.47,2105.0,157.6703,157.7393,157.54,157.54,2105.0
2019-02-20 14:20:00,205.4,205.44,205.29,205.36,3046.0,157.4863,157.517,157.402,157.4557,3046.0
2019-02-20 14:25:00,205.38,205.76,205.32,205.68,1700.0,157.471,157.7623,157.425,157.701,1700.0
2019-02-20 14:30:00,205.75,206.09,205.75,205.87,10429.0,157.7547,158.0154,157.7547,157.8467,10429.0
2019-02-20 14:35:00,205.89,205.94,205.83,205.86,4418.0,157.862,157.9004,157.816,157.839,4418.0
2019-02-20 14:40:00,205.81,205.82,205.75,205.77,2043.0,157.8007,157.8083,157.7547,157.77,2043.0
2019-02-20 14:45:00,205.81,205.91,205.7,205.86,15102.0,157.8007,157.8774,157.7163,157.839,15102.0
2019-02-20 14:50:00,205.86,206.12,205.86,206.05,5318.0,157.839,158.0384,157.839,157.9847,5318.0
2019-02-20 14:55:00,206.08,206.32,206.05,206.05,7600.0,158.0077,158.1917,157.9847,157.9847,7600.0
2019-02-20 15:00:00,206.06,206.09,205.83,205.89,7406.0,157.9924,158.0154,157.816,157.862,7406.0
2019-02-20 15:05:00,205.88,205.89,205.65,205.67,2300.0,157.8544,157.862,157.678,157.6933,2300.0
2019-02-20 15:10:00,205.61,205.79,205.52,205.63,9234.0,157.6473,157.7853,157.5783,157.6627,9234.0
2019-02-20 15:15:00,205.62,205.82,205.62,205.82,5200.0,157.655,157.8083,157.655,157.8083,5200.0
2019-02-20 15:20:00,205.83,205.83,205.59,205.62,8058.0,157.816,157.816,157.632,157.655,8058.0
2019-02-20 15:25:00,205.61,205.67,205.54,205.63,13730.0,157.6473,157.6933,157.5937,157.6627,13730.0
2019-02-20 15:30:00,205.61,205.79,205.59,205.79,8841.0,157.6473,157.7853,157.632,157.7853,8841.0
2019-02-20 15:35:00,205.87,205.87,205.56,205.58,10126.0,157.8467,157.8467,157.609,157.6243,10126.0
2019-02-20 15:40:00,205.58,205.66,205.44,205.66,8954.0,157.6243,157.6857,157.517,157.6857,8954.0
2019-02-20 15:45:00,205.67,205.68,205.56,205.66,9477.0,157.6933,157.701,157.609,157.6857,9477.0
2019-02-20 15:50:00,205.66,205.97,205.57,205.83,23640.0,157.6857,157.9234,157.6167,157.816,23640.0
2019-02-20 15:55:00,205.83,205.83,205.55,205.67,41316.0,157.816,157.816,157.6013,157.6933,41316.0
2019-02-21 09:30:00,203.1,203.52,201.94,202.37,27603.0,155.7228,156.0449,154.8334,155.1631,27603.0
2019-02-21 09:35:00,202.37,202.37,200.87,200.97,23247.0,155.1631,155.1631,154.013,154.0897,23247.0
2019-02-21 09:40:00,201.06,201.06,200.27,200.32,11587.0,154.1587,154.1587,153.553,153.5913,11587.0
2019-02-21 09:45:00,200.3,200.73,200.1,200.72,21271.0,153.576,153.9057,153.4227,153.898,21271.0
2019-02-21 09:50:00,200.58,200.63,199.77,200.16,14282.0,153.7907,153.829,153.1696,153.4687,14282.0
2019-02-21 09:55:00,200.34,200.34,199.85,199.87,8442.0,153.6067,153.6067,153.231,153.2463,8442.0
2019-02-21 10:00:00,199.81,200.31,199.79,200.17,33905.0,153.2003,153.5837,153.185,153.4763,33905.0
2019-02-21 10:05:00,200.17,200.47,199.84,199.87,29394.0,153.4763,153.7063,153.2233,153.2463,29394.0
2019-02-21 10:10:00,199.83,200.48,199.82,200.45,17566.0,153.2156,153.714,153.208,153.691,17566.0
2019-02-21 10:15:00,200.48,200.66,200.38,200.66,16773.0,153.714,153.852,153.6373,153.852,16773.0
2019-02-21 10:20:00,200.61,200.92,200.49,200.92,8257.0,153.8137,154.0514,153.7217,154.0514,8257.0
2019-02-21 10:25:00,200.93,201.37,200.93,201.08,20097.0,154.059,154.3964,154.059,154.174,20097.0
2019-02-21 10:30:00,201.13,201.62,200.96,201.41,22791.0,154.2124,154.5881,154.082,154.4271,22791.0
2019-02-21 10:35:00,201.53,201.58,200.71,200.71,8800.0,154.5191,154.5574,153.8904,153.8904,8800.0
2019-02-21 10:40:00,200.64,200.88,200.62,200.77,6397.0,153.8367,154.0207,153.8214,153.9364,6397.0
2019-02-21 10:45:00,200.83,200.96,200.63,200.8,14239.0,153.9824,154.082,153.829,153.9594,14239.0
2019-02-21 10:50:00,200.72,201.01,200.72,200.98,31142.0,153.898,154.1204,153.898,154.0974,31142.0
2019-02-21 10:55:00,200.93,201.06,200.77,200.98,41519.0,154.059,154.1587,153.9364,154.0974,41519.0
2019-02-21 11:00:00,201.03,201.18,200.91,201.15,5248.0,154.1357,154.2507,154.0437,154.2277,5248.0
2019-02-21 11:05:00,201.16,201.17,200.92,201.14,6426.0,154.2354,154.2431,154.0514,154.2201,6426.0
2019-02-21 11:10:00,201.18,201.31,200.78,200.8,5721.0,154.2507,154.3504,153.944,153.9594,5721.0
2019-02-21 11:15:00,200.75,201.16,200.54,201.0,21282.0,153.921,154.2354,153.76,154.1127,21282.0
2019-02-21 11:20:00,200.95,201.05,200.66,200.68,11731.0,154.0744,154.151,153.852,153.8674,11731.0
2019-02-21 11:25:00,200.69,200.88,200.58,200.88,6040.0,153.875,154.0207,153.7907,154.0207,6040.0
2019-02-21 11:30:00,200.86,200.86,200.47,200.59,14903.0,154.0054,154.0054,153.7063,153.7984,14903.0
2019-02-21 11:35:00,200.74,200.82,200.57,200.81,13100.0,153.9134,153.9747,153.783,153.967,13100.0
2019-02-21 11:40:00,200.84,201.01,200.83,200.97,5809.0,153.99,154.1204,153.9824,154.0897,5809.0
2019-02-21 11:45:00,200.99,200.99,200.84,200.94,10644.0,154.105,154.105,153.99,154.0667,10644.0
2019-02-21 11:50:00,200.93,201.19,200.9,200.97,5546.0,154.059,154.2584,154.036,154.0897,5546.0
2019-02-21 11:55:00,200.9,200.98,200.8,200.83,3921.0,154.036,154.0974,153.9594,153.9824,3921.0
2019-02-21 12:00:00,200.72,200.82,200.6,200.82,3501.0,153.898,153.9747,153.806,153.9747,3501.0
2019-02-21 12:05:00,200.78,200.83,200.7,200.79,9252.0,153.944,153.9824,153.8827,153.9517,9252.0
2019-02-21 12:10:00,200.77,200.81,200.6,200.63,3950.0,153.9364,153.967,153.806,153.829,3950.0
2019-02-21 12:15:00,200.63,200.77,200.6,200.7,4385.0,153.829,153.9364,153.806,153.8827,4385.0
2019-02-21 12:20:00,200.7,200.74,200.55,200.56,4627.0,153.8827,153.9134,153.7677,153.7753,4627.0
2019-02-21 12:25:00,200.59,200.62,200.49,200.5,5828.0,153.7984,153.8214,153.7217,153.7293,5828.0
2019-02-21 12:30:00,200.56,200.67,200.45,200.48,12845.0,153.7753,153.8597,153.691,153.714,12845.0
2019-02-21 12:35:00,200.48,200.55,200.44,200.45,5217.0,153.714,153.7677,153.6833,153.691,5217.0
2019-02-21 12:40:00,200.51,200.53,200.45,200.53,2138.0,153.737,153.7523,153.691,153.7523,2138.0
2019-02-21 12:45:00,200.49,200.56,200.41,200.41,3710.0,153.7217,153.7753,153.6603,153.6603,3710.0
2019-02-21 12:50:00,200.39,200.51,200.31,200.41,3152.0,153.645,153.737,153.5837,153.6603,3152.0
2019-02-21 12:55:00,200.47,200.47,200.31,200.39,5801.0,153.7063,153.7063,153.5837,153.645,5801.0
2019-02-21 13:00:00,200.36,200.4,200.13,200.13,9762.0,153.622,153.6527,153.4457,153.4457,9762.0
2019-02-21 13:05:00,200.15,200.3,199.74,200.21,18897.0,153.461,153.576,153.1466,153.507,18897.0
2019-02-21 13:10:00,200.2,200.3,200.0,200.0,3800.0,153.4993,153.576,153.346,153.346,3800.0
2019-02-21 13:15:00,200.01,200.19,199.72,199.73,20733.0,153.3536,153.4917,153.1313,153.139,20733.0
2019-02-21 13:20:00,199.78,199.78,199.53,199.75,8561.0,153.1773,153.1773,152.9856,153.1543,8561.0
2019-02-21 13:25:00,199.75,200.02,199.71,199.91,5016.0,153.1543,153.3613,153.1236,153.277,5016.0
2019-02-21 13:30:00,199.96,199.99,199.88,199.92,3400.0,153.3153,153.3383,153.254,153.2846,3400.0
2019-02-21 13:35:00,199.9,199.93,199.75,199.75,4345.0,153.2693,153.2923,153.1543,153.1543,4345.0
2019-02-21 13:40:00,199.81,199.92,199.73,199.92,7408.0,153.2003,153.2846,153.139,153.2846,7408.0
2019-02-21 13:45:00,199.92,199.95,199.82,199.9,4200.0,153.2846,153.3076,153.208,153.2693,4200.0
2019-02-21 13:50:00,199.93,200.04,199.91,200.04,3330.0,153.2923,153.3766,153.277,153.3766,3330.0
2019-02-21 13:55:00,200.04,200.18,200.0,200.17,11601.0,153.3766,153.484,153.346,153.4763,11601.0
2019-02-21 14:00:00,200.18,200.24,200.06,200.23,7500.0,153.484,153.53,153.392,153.5223,7500.0
2019-02-21 14:05:00,200.24,200.25,200.07,200.11,3460.0,153.53,153.5377,153.3997,153.4303,3460.0
2019-02-21 14:10:00,200.15,200.23,200.1,200.1,3500.0,153.461,153.5223,153.4227,153.4227,3500.0
2019-02-21 14:15:00,200.11,200.27,200.09,200.19,11259.0,153.4303,153.553,153.415,153.4917,11259.0
2019-02-21 14:20:00,200.22,200.41,200.17,200.41,22656.0,153.5147,153.6603,153.4763,153.6603,22656.0
2019-02-21 14:25:00,200.41,200.49,200.32,200.47,19025.0,153.6603,153.7217,153.5913,153.7063,19025.0
2019-02-21 14:30:00,200.43,200.48,200.27,200.34,6592.0,153.6757,153.714,153.553,153.6067,6592.0
2019-02-21 14:35:00,200.37,200.45,200.33,200.45,4617.0,153.6297,153.691,153.599,153.691,4617.0
2019-02-21 14:40:00,200.4,200.44,200.29,200.31,6860.0,153.6527,153.6833,153.5683,153.5837,6860.0
2019-02-21 14:45:00,200.29,200.45,200.24,200.37,7486.0,153.5683,153.691,153.53,153.6297,7486.0
2019-02-21 14:50:00,200.3,200.34,200.22,200.27,3305.0,153.576,153.6067,153.5147,153.553,3305.0
2019-02-21 14:55:00,200.29,200.37,200.27,200.33,3726.0,153.5683,153.6297,153.553,153.599,3726.0
2019-02-21 15:00:00,200.31,200.37,200.18,200.2,5292.0,153.5837,153.6297,153.484,153.4993,5292.0
2019-02-21 15:05:00,200.23,200.3,200.13,200.27,6534.0,153.5223,153.576,153.4457,153.553,6534.0
2019-02-21 15:10:00,200.28,200.45,200.19,200.2,6067.0,153.5607,153.691,153.4917,153.4993,6067.0
2019-02-21 15:15:00,200.24,200.25,199.98,200.07,5233.0,153.53,153.5377,153.3306,153.3997,5233.0
2019-02-21 15:20:00,200.05,200.07,199.91,200.06,6081.0,153.3843,153.3997,153.277,153.392,6081.0
2019-02-21 15:25:00,200.08,200.08,199.94,199.96,4869.0,153.4073,153.4073,153.3,153.3153,4869.0
2019-02-21 15:30:00,199.94,199.97,199.74,199.91,21647.0,153.3,153.323,153.1466,153.277,21647.0
2019-02-21 15:35:00,199.93,200.16,199.93,200.04,8840.0,153.2923,153.4687,153.2923,153.3766,8840.0
2019-02-21 15:40:00,200.04,200.39,200.02,200.39,15900.0,153.3766,153.645,153.3613,153.645,15900.0
2019-02-21 15:45:00,200.39,200.74,200.38,200.73,35732.0,153.645,153.9134,153.6373,153.9057,35732.0
2019-02-21 15:50:00,200.74,200.75,200.5,200.65,31995.0,153.9134,153.921,153.7293,153.8444,31995.0
2019-02-21 15:55:00,200.66,200.82,200.34,200.49,74949.0,153.852,153.9747,153.6067,153.7217,74949.0
2019-02-22 09:30:00,200.83,202.11,199.81,200.34,16093.0,153.9824,154.9638,153.2003,153.6067,16093.0
2019-02-22 09:35:00,200.34,200.75,200.15,200.48,10974.0,153.6067,153.921,153.461,153.714,10974.0
2019-02-22 09:40:00,200.43,200.56,200.29,200.41,5190.0,153.6757,153.7753,153.5683,153.6603,5190.0
2019-02-22 09:45:00,200.35,200.98,200.35,200.96,10720.0,153.6143,154.0974,153.6143,154.082,10720.0
2019-02-22 09:50:00,200.74,201.14,200.63,200.97,15351.0,153.9134,154.2201,153.829,154.0897,15351.0
2019-02-22 09:55:00,200.91,201.03,200.69,200.94,14605.0,154.0437,154.1357,153.875,154.0667,14605.0
2019-02-22 10:00:00,201.06,201.53,201.03,201.53,8276.0,154.1587,154.5191,154.1357,154.5191,8276.0
2019-02-22 10:05:00,201.41,201.78,201.3,201.55,15823.0,154.4271,154.7108,154.3427,154.5344,15823.0
2019-02-22 10:10:00,201.53,201.65,201.49,201.55,5261.0,154.5191,154.6111,154.4884,154.5344,5261.0
2019-02-22 10:15:00,201.66,201.86,201.39,201.39,5711.0,154.6188,154.7721,154.4117,154.4117,5711.0
2019-02-22 10:20:00,201.38,201.6,201.26,201.56,5707.0,154.4041,154.5727,154.3121,154.5421,5707.0
2019-02-22 10:25:00,201.86,201.86,201.49,201.59,8315.0,154.7721,154.7721,154.4884,154.5651,8315.0
2019-02-22 10:30:00,201.59,201.8,201.53,201.65,5350.0,154.5651,154.7261,154.5191,154.6111,5350.0
2019-02-22 10:35:00,201.7,201.83,201.59,201.83,5509.0,154.6494,154.7491,154.5651,154.7491,5509.0
2019-02-22 10:40:00,201.73,201.73,201.45,201.55,5328.0,154.6724,154.6724,154.4577,154.5344,5328.0
2019-02-22 10:45:00,201.61,201.66,201.45,201.66,5366.0,154.5804,154.6188,154.4577,154.6188,5366.0
2019-02-22 10:50:00,201.66,201.92,201.6,201.92,1632.0,154.6188,154.8181,154.5727,154.8181,1632.0
2019-02-22 10:55:00,201.89,201.93,201.81,201.89,1000.0,154.7951,154.8258,154.7338,154.7951,1000.0
2019-02-22 11:00:00,201.84,202.13,201.84,202.09,8700.0,154.7568,154.9791,154.7568,154.9484,8700.0
2019-02-22 11:05:00,202.06,202.5,202.05,202.23,6175.0,154.9254,155.2628,154.9178,155.0558,6175.0
2019-02-22 11:10:00,202.18,202.51,202.12,202.51,8340.0,155.0175,155.2705,154.9714,155.2705,8340.0
2019-02-22 11:15:00,202.53,202.53,201.76,201.76,6328.0,155.2858,155.2858,154.6954,154.6954,6328.0
2019-02-22 11:20:00,201.67,201.95,201.67,201.94,6200.0,154.6264,154.8411,154.6264,154.8334,6200.0
2019-02-22 11:25:00,201.86,202.11,201.83,201.9,4270.0,154.7721,154.9638,154.7491,154.8028,4270.0
2019-02-22 11:30:00,201.9,202.02,201.73,201.96,4207.0,154.8028,154.8948,154.6724,154.8488,4207.0
2019-02-22 11:35:00,201.95,202.13,201.87,202.03,5142.0,154.8411,154.9791,154.7798,154.9024,5142.0
2019-02-22 11:40:00,201.94,202.02,201.76,201.88,6596.0,154.8334,154.8948,154.6954,154.7874,6596.0
2019-02-22 11:45:00,201.89,201.91,201.76,201.84,2700.0,154.7951,154.8104,154.6954,154.7568,2700.0
2019-02-22 11:50:00,201.74,201.78,201.58,201.78,3300.0,154.6801,154.7108,154.5574,154.7108,3300.0
2019-02-22 11:55:00,201.82,201.93,201.69,201.69,4828.0,154.7414,154.8258,154.6418,154.6418,4828.0
2019-02-22 12:00:00,201.64,201.81,201.63,201.76,3095.0,154.6034,154.7338,154.5957,154.6954,3095.0
2019-02-22 12:05:00,201.82,201.82,201.52,201.52,9500.0,154.7414,154.7414,154.5114,154.5114,9500.0
2019-02-22 12:10:00,201.54,201.56,201.4,201.46,3205.0,154.5267,154.5421,154.4194,154.4654,3205.0
2019-02-22 12:15:00,201.41,201.52,201.4,201.47,2350.0,154.4271,154.5114,154.4194,154.4731,2350.0
2019-02-22 12:20:00,201.54,201.54,201.4,201.4,1600.0,154.5267,154.5267,154.4194,154.4194,1600.0
2019-02-22 12:25:00,201.34,201.42,201.3,201.36,1802.0,154.3734,154.4347,154.3427,154.3887,1802.0
2019-02-22 12:30:00,201.3,201.42,201.3,201.37,2771.0,154.3427,154.4347,154.3427,154.3964,2771.0
2019-02-22 12:35:00,201.35,201.37,201.08,201.18,5100.0,154.3811,154.3964,154.174,154.2507,5100.0
2019-02-22 12:40:00,201.16,201.28,201.13,201.26,2870.0,154.2354,154.3274,154.2124,154.3121,2870.0
2019-02-22 12:45:00,201.28,201.31,201.16,201.3,1780.0,154.3274,154.3504,154.2354,154.3427,1780.0
2019-02-22 12:50:00,201.3,201.31,200.99,201.0,4644.0,154.3427,154.3504,154.105,154.1127,4644.0
2019-02-22 12:55:00,200.98,201.07,200.94,201.06,4525.0,154.0974,154.1664,154.0667,154.1587,4525.0
2019-02-22 13:00:00,201.06,201.33,201.04,201.2,3629.0,154.1587,154.3657,154.1434,154.2661,3629.0
2019-02-22 13:05:00,201.06,201.28,201.06,201.28,4400.0,154.1587,154.3274,154.1587,154.3274,4400.0
2019-02-22 13:10:00,201.21,201.29,201.15,201.29,8965.0,154.2737,154.3351,154.2277,154.3351,8965.0
2019-02-22 13:15:00,201.36,201.45,201.36,201.38,2100.0,154.3887,154.4577,154.3887,154.4041,2100.0
2019-02-22 13:20:00,201.43,201.43,201.18,201.32,2500.0,154.4424,154.4424,154.2507,154.3581,2500.0
2019-02-22 13:25:00,201.36,201.39,201.29,201.35,2400.0,154.3887,154.4117,154.3351,154.3811,2400.0
2019-02-22 13:30:00,201.32,201.39,201.27,201.27,5234.0,154.3581,154.4117,154.3197,154.3197,5234.0
2019-02-22 13:35:00,201.29,201.61,201.29,201.53,3111.0,154.3351,154.5804,154.3351,154.5191,3111.0
2019-02-22 13:40:00,201.57,201.66,201.53,201.66,2363.0,154.5497,154.6188,154.5191,154.6188,2363.0
2019-02-22 13:45:00,201.66,201.78,201.65,201.74,3676.0,154.6188,154.7108,154.6111,154.6801,3676.0
2019-02-22 13:50:00,201.71,201.84,201.71,201.77,3553.0,154.6571,154.7568,154.6571,154.7031,3553.0
2019-02-22 13:55:00,201.77,201.93,201.76,201.93,3180.0,154.7031,154.8258,154.6954,154.8258,3180.0
2019-02-22 14:00:00,201.87,201.94,201.85,201.92,4540.0,154.7798,154.8334,154.7644,154.8181,4540.0
2019-02-22 14:05:00,201.92,201.93,201.56,201.56,4994.0,154.8181,154.8258,154.5421,154.5421,4994.0
2019-02-22 14:10:00,201.56,202.0,201.56,202.0,4328.0,154.5421,154.8794,154.5421,154.8794,4328.0
2019-02-22 14:15:00,202.07,202.09,201.88,201.93,5112.0,154.9331,154.9484,154.7874,154.8258,5112.0
2019-02-22 14:20:00,201.95,202.02,201.84,202.0,5032.0,154.8411,154.8948,154.7568,154.8794,5032.0
2019-02-22 14:25:00,202.0,202.02,201.89,201.94,4277.0,154.8794,154.8948,154.7951,154.8334,4277.0
2019-02-22 14:30:00,201.9,201.9,201.75,201.8,5466.0,154.8028,154.8028,154.6878,154.7261,5466.0
2019-02-22 14:35:00,201.75,201.81,201.57,201.77,9361.0,154.6878,154.7338,154.5497,154.7031,9361.0
2019-02-22 14:40:00,201.7,201.7,201.45,201.57,4419.0,154.6494,154.6494,154.4577,154.5497,4419.0
2019-02-22 14:45:00,201.62,201.62,201.39,201.56,2400.0,154.5881,154.5881,154.4117,154.5421,2400.0
2019-02-22 14:50:00,201.44,201.49,201.32,201.36,6383.0,154.4501,154.4884,154.3581,154.3887,6383.0
2019-02-22 14:55:00,201.31,201.36,201.22,201.31,4056.0,154.3504,154.3887,154.2814,154.3504,4056.0
2019-02-22 15:00:00,201.18,201.5,201.1,201.41,4125.0,154.2507,154.4961,154.1894,154.4271,4125.0
2019-02-22 15:05:00,201.4,201.59,201.39,201.42,4548.0,154.4194,154.5651,154.4117,154.4347,4548.0
2019-02-22 15:10:00,201.51,201.69,201.46,201.61,4612.0,154.5037,154.6418,154.4654,154.5804,4612.0
2019-02-22 15:15:00,201.61,201.67,201.49,201.67,5909.0,154.5804,154.6264,154.4884,154.6264,5909.0
2019-02-22 15:20:00,201.64,201.64,201.41,201.42,7999.0,154.6034,154.6034,154.4271,154.4347,7999.0
2019-02-22 15:25:00,201.46,201.55,201.42,201.47,7635.0,154.4654,154.5344,154.4347,154.4731,7635.0
2019-02-22 15:30:00,201.46,201.53,201.4,201.51,8308.0,154.4654,154.5191,154.4194,154.5037,8308.0
2019-02-22 15:35:00,201.51,201.51,201.16,201.16,14372.0,154.5037,154.5037,154.2354,154.2354,14372.0
2019-02-22 15:40:00,201.15,201.37,201.04,201.37,13890.0,154.2277,154.3964,154.1434,154.3964,13890.0
2019-02-22 15:45:00,201.4,201.53,201.17,201.17,34728.0,154.4194,154.5191,154.2431,154.2431,34728.0
2019-02-22 15:50:00,201.21,201.27,201.11,201.18,32471.0,154.2737,154.3197,154.197,154.2507,32471.0
2019-02-22 15:55:00,201.18,201.45,200.99,201.14,65190.0,154.2507,154.4577,154.105,154.2201,65190.0
2019-02-25 09:30:00,201.36,201.81,200.92,200.92,10911.0,154.3887,154.7338,154.0514,154.0514,10911.0
2019-02-25 09:35:00,201.11,201.12,199.81,200.21,14044.0,154.197,154.2047,153.2003,153.507,14044.0
2019-02-25 09:40:00,200.43,200.43,199.82,200.01,14697.0,153.6757,153.6757,153.208,153.3536,14697.0
2019-02-25 09:45:00,199.89,200.1,199.86,199.96,5808.0,153.2616,153.4227,153.2386,153.3153,5808.0
2019-02-25 09:50:00,200.02,200.21,199.86,199.86,5225.0,153.3613,153.507,153.2386,153.2386,5225.0
2019-02-25 09:55:00,199.96,199.99,199.58,199.71,6053.0,153.3153,153.3383,153.024,153.1236,6053.0
2019-02-25 10:00:00,199.84,200.35,199.73,200.35,23680.0,153.2233,153.6143,153.139,153.6143,23680.0
2019-02-25 10:05:00,200.34,200.47,199.95,200.27,10050.0,153.6067,153.7063,153.3076,153.553,10050.0
2019-02-25 10:10:00,200.14,200.4,200.13,200.39,15164.0,153.4533,153.6527,153.4457,153.645,15164.0
2019-02-25 10:15:00,200.28,200.46,200.22,200.22,5819.0,153.5607,153.6987,153.5147,153.5147,5819.0
2019-02-25 10:20:00,200.2,200.29,199.99,200.03,5116.0,153.4993,153.5683,153.3383,153.369,5116.0
2019-02-25 10:25:00,199.96,200.19,199.95,200.07,5328.0,153.3153,153.4917,153.3076,153.3997,5328.0
2019-02-25 10:30:00,200.14,200.44,200.14,200.32,8677.0,153.4533,153.6833,153.4533,153.5913,8677.0
2019-02-25 10:35:00,200.32,200.54,200.12,200.45,15558.0,153.5913,153.76,153.438,153.691,15558.0
2019-02-25 10:40:00,200.5,200.54,200.22,200.43,5379.0,153.7293,153.76,153.5147,153.6757,5379.0
2019-02-25 10:45:00,200.48,200.54,200.39,200.49,2583.0,153.714,153.76,153.645,153.7217,2583.0
2019-02-25 10:50:00,200.49,200.67,200.29,200.45,5741.0,153.7217,153.8597,153.5683,153.691,5741.0
2019-02-25 10:55:00,200.53,200.54,200.29,200.45,2100.0,153.7523,153.76,153.5683,153.691,2100.0
2019-02-25 11:00:00,200.4,200.51,200.23,200.23,2564.0,153.6527,153.737,153.5223,153.5223,2564.0
2019-02-25 11:05:00,200.36,200.4,200.15,200.15,2504.0,153.622,153.6527,153.461,153.461,2504.0
2019-02-25 11:10:00,200.21,200.22,200.08,200.08,1400.0,153.507,153.5147,153.4073,153.4073,1400.0
2019-02-25 11:15:00,200.07,200.15,199.94,200.15,3744.0,153.3997,153.461,153.3,153.461,3744.0
2019-02-25 11:20:00,200.13,200.14,200.02,200.1,1844.0,153.4457,153.4533,153.3613,153.4227,1844.0
2019-02-25 11:25:00,200.13,200.19,199.93,199.98,2800.0,153.4457,153.4917,153.2923,153.3306,2800.0
2019-02-25 11:30:00,200.02,200.11,199.85,199.91,5605.0,153.3613,153.4303,153.231,153.277,5605.0
2019-02-25 11:35:00,199.95,199.98,199.8,199.98,3183.0,153.3076,153.3306,153.1926,153.3306,3183.0
2019-02-25 11:40:00,199.93,199.99,199.68,199.74,6100.0,153.2923,153.3383,153.1006,153.1466,6100.0
2019-02-25 11:45:00,199.72,199.87,199.66,199.84,4671.0,153.1313,153.2463,153.0853,153.2233,4671.0
2019-02-25 11:50:00,199.79,199.83,199.73,199.76,2999.0,153.185,153.2156,153.139,153.162,2999.0
2019-02-25 11:55:00,199.81,199.94,199.8,199.94,3802.0,153.2003,153.3,153.1926,153.3,3802.0
2019-02-25 12:00:00,199.88,200.15,199.87,200.08,3600.0,153.254,153.461,153.2463,153.4073,3600.0
2019-02-25 12:05:00,200.16,200.31,200.16,200.25,8331.0,153.4687,153.5837,153.4687,153.5377,8331.0
2019-02-25 12:10:00,200.21,200.23,200.09,200.12,1800.0,153.507,153.5223,153.415,153.438,1800.0
2019-02-25 12:15:00,200.03,200.16,200.03,200.06,3100.0,153.369,153.4687,153.369,153.392,3100.0
2019-02-25 12:20:00,200.06,200.11,199.97,200.05,8990.0,153.392,153.4303,153.323,153.3843,8990.0
2019-02-25 12:25:00,200.08,200.25,200.05,200.18,3200.0,153.4073,153.5377,153.3843,153.484,3200.0
2019-02-25 12:30:00,200.17,200.21,200.12,200.17,9589.0,153.4763,153.507,153.438,153.4763,9589.0
2019-02-25 12:35:00,200.18,200.18,199.96,200.07,16000.0,153.484,153.484,153.3153,153.3997,16000.0
2019-02-25 12:40:00,200.07,200.1,199.94,200.0,4600.0,153.3997,153.4227,153.3,153.346,4600.0
2019-02-25 12:45:00,200.01,200.06,199.94,200.02,6248.0,153.3536,153.392,153.3,153.3613,6248.0
2019-02-25 12:50:00,200.02,200.02,199.87,199.95,3788.0,153.3613,153.3613,153.2463,153.3076,3788.0
2019-02-25 12:55:00,200.0,200.04,199.86,199.92,7339.0,153.346,153.3766,153.2386,153.2846,7339.0
2019-02-25 13:00:00,199.95,200.2,199.95,200.1,13434.0,153.3076,153.4993,153.3076,153.4227,13434.0
2019-02-25 13:05:00,200.14,200.15,200.06,200.12,2318.0,153.4533,153.461,153.392,153.438,2318.0
2019-02-25 13:10:00,200.13,200.2,200.08,200.1,4125.0,153.4457,153.4993,153.4073,153.4227,4125.0
2019-02-25 13:15:00,200.12,200.2,200.06,200.14,2497.0,153.438,153.4993,153.392,153.4533,2497.0
2019-02-25 13:20:00,200.16,200.16,200.08,200.15,3050.0,153.4687,153.4687,153.4073,153.461,3050.0
2019-02-25 13:25:00,200.15,200.15,199.97,200.05,5639.0,153.461,153.461,153.323,153.3843,5639.0
2019-02-25 13:30:00,200.08,200.08,199.92,200.01,4609.0,153.4073,153.4073,153.2846,153.3536,4609.0
2019-02-25 13:35:00,200.03,200.12,199.97,200.04,6285.0,153.369,153.438,153.323,153.3766,6285.0
2019-02-25 13:40:00,200.09,200.28,200.07,200.24,25400.0,153.415,153.5607,153.3997,153.53,25400.0
2019-02-25 13:45:00,200.25,200.6,200.25,200.58,10536.0,153.5377,153.806,153.5377,153.7907,10536.0
2019-02-25 13:50:00,200.59,200.9,200.59,200.89,4466.0,153.7984,154.036,153.7984,154.0284,4466.0
2019-02-25 13:55:00,200.88,200.91,200.71,200.81,5670.0,154.0207,154.0437,153.8904,153.967,5670.0
2019-02-25 14:00:00,200.81,201.01,200.79,201.01,3005.0,153.967,154.1204,153.9517,154.1204,3005.0
2019-02-25 14:05:00,201.03,201.3,200.97,201.24,64312.0,154.1357,154.3427,154.0897,154.2967,64312.0
2019-02-25 14:10:00,201.23,201.48,201.22,201.22,7179.0,154.2891,154.4807,154.2814,154.2814,7179.0
2019-02-25 14:15:00,201.24,201.33,200.98,201.03,6001.0,154.2967,154.3657,154.0974,154.1357,6001.0
2019-02-25 14:20:00,200.99,201.19,200.99,201.13,4768.0,154.105,154.2584,154.105,154.2124,4768.0
2019-02-25 14:25:00,201.21,201.54,201.13,201.4,5590.0,154.2737,154.5267,154.2124,154.4194,5590.0
2019-02-25 14:30:00,201.43,201.47,201.33,201.42,4523.0,154.4424,154.4731,154.3657,154.4347,4523.0
2019-02-25 14:35:00,201.46,201.72,201.34,201.63,5158.0,154.4654,154.6648,154.3734,154.5957,5158.0
2019-02-25 14:40:00,201.64,201.81,201.59,201.81,4999.0,154.6034,154.7338,154.5651,154.7338,4999.0
2019-02-25 14:45:00,201.76,202.01,201.75,201.91,5660.0,154.6954,154.8871,154.6878,154.8104,5660.0
2019-02-25 14:50:00,201.92,201.92,201.52,201.6,8416.0,154.8181,154.8181,154.5114,154.5727,8416.0
2019-02-25 14:55:00,201.58,201.67,201.54,201.54,3800.0,154.5574,154.6264,154.5267,154.5267,3800.0
2019-02-25 15:00:00,201.55,201.64,201.37,201.37,6733.0,154.5344,154.6034,154.3964,154.3964,6733.0
2019-02-25 15:05:00,201.38,201.55,201.06,201.06,9984.0,154.4041,154.5344,154.1587,154.1587,9984.0
2019-02-25 15:10:00,201.1,201.34,201.1,201.22,8602.0,154.1894,154.3734,154.1894,154.2814,8602.0
2019-02-25 15:15:00,201.23,201.25,201.14,201.21,8910.0,154.2891,154.3044,154.2201,154.2737,8910.0
2019-02-25 15:20:00,201.17,201.26,201.05,201.16,17648.0,154.2431,154.3121,154.151,154.2354,17648.0
2019-02-25 15:25:00,201.14,201.42,200.98,201.32,15064.0,154.2201,154.4347,154.0974,154.3581,15064.0
2019-02-25 15:30:00,201.33,201.54,201.18,201.18,11299.0,154.3657,154.5267,154.2507,154.2507,11299.0
2019-02-25 15:35:00,201.21,201.56,201.19,201.42,14158.0,154.2737,154.5421,154.2584,154.4347,14158.0
2019-02-25 15:40:00,201.41,201.74,201.36,201.58,16532.0,154.4271,154.6801,154.3887,154.5574,16532.0
2019-02-25 15:45:00,201.56,201.59,201.33,201.44,19218.0,154.5421,154.5651,154.3657,154.4501,19218.0
2019-02-25 15:50:00,201.44,201.44,201.14,201.19,28261.0,154.4501,154.4501,154.2201,154.2584,28261.0
2019-02-25 15:55:00,201.2,201.68,201.1,201.4,68118.0,154.2661,154.6341,154.1894,154.4194,68118.0
2019-02-26 09:30:00,201.93,202.45,201.68,202.13,7184.0,154.8258,155.2245,154.6341,154.9791,7184.0
2019-02-26 09:35:00,202.25,202.48,201.7,201.81,1700.0,155.0711,155.2475,154.6494,154.7338,1700.0
2019-02-26 09:40:00,201.73,201.8,201.08,201.26,5122.0,154.6724,154.7261,154.174,154.3121,5122.0
2019-02-26 09:45:00,201.21,201.42,201.07,201.26,1900.0,154.2737,154.4347,154.1664,154.3121,1900.0
2019-02-26 09:50:00,201.07,201.55,201.04,201.47,3820.0,154.1664,154.5344,154.1434,154.4731,3820.0
2019-02-26 09:55:00,201.53,201.53,200.93,201.0,3316.0,154.5191,154.5191,154.059,154.1127,3316.0
2019-02-26 10:00:00,201.05,201.23,200.81,201.12,5191.0,154.151,154.2891,153.967,154.2047,5191.0
2019-02-26 10:05:00,201.19,201.28,200.77,200.77,3834.0,154.2584,154.3274,153.9364,153.9364,3834.0
2019-02-26 10:10:00,200.77,201.68,200.77,201.61,6959.0,153.9364,154.6341,153.9364,154.5804,6959.0
2019-02-26 10:15:00,201.58,201.63,201.29,201.29,7692.0,154.5574,154.5957,154.3351,154.3351,7692.0
2019-02-26 10:20:00,201.3,201.44,201.15,201.2,9592.0,154.3427,154.4501,154.2277,154.2661,9592.0
2019-02-26 10:25:00,201.25,201.41,201.1,201.35,6128.0,154.3044,154.4271,154.1894,154.3811,6128.0
2019-02-26 10:30:00,201.35,201.63,201.28,201.48,14815.0,154.3811,154.5957,154.3274,154.4807,14815.0
2019-02-26 10:35:00,201.53,201.53,201.23,201.41,3781.0,154.5191,154.5191,154.2891,154.4271,3781.0
2019-02-26 10:40:00,201.4,201.42,201.27,201.34,2687.0,154.4194,154.4347,154.3197,154.3734,2687.0
2019-02-26 10:45:00,201.35,201.45,201.17,201.24,29674.0,154.3811,154.4577,154.2431,154.2967,29674.0
2019-02-26 10:50:00,201.21,201.42,201.2,201.33,7535.0,154.2737,154.4347,154.2661,154.3657,7535.0
2019-02-26 10:55:00,201.36,201.45,201.3,201.39,4118.0,154.3887,154.4577,154.3427,154.4117,4118.0
2019-02-26 11:00:00,201.43,201.81,201.37,201.75,10893.0,154.4424,154.7338,154.3964,154.6878,10893.0
2019-02-26 11:05:00,201.71,202.01,201.7,201.91,4722.0,154.6571,154.8871,154.6494,154.8104,4722.0
2019-02-26 11:10:00,201.84,202.19,201.8,202.02,12837.0,154.7568,155.0251,154.7261,154.8948,12837.0
2019-02-26 11:15:00,202.09,202.09,201.76,201.76,2442.0,154.9484,154.9484,154.6954,154.6954,2442.0
2019-02-26 11:20:00,201.75,202.33,201.71,202.21,18009.0,154.6878,155.1325,154.6571,155.0405,18009.0
2019-02-26 11:25:00,202.28,202.28,202.04,202.28,3499.0,155.0941,155.0941,154.9101,155.0941,3499.0
2019-02-26 11:30:00,202.09,202.33,202.09,202.17,2000.0,154.9484,155.1325,154.9484,155.0098,2000.0
2019-02-26 11:35:00,202.11,202.24,201.92,201.93,2310.0,154.9638,155.0635,154.8181,154.8258,2310.0
2019-02-26 11:40:00,202.09,202.17,201.97,202.13,2219.0,154.9484,155.0098,154.8564,154.9791,2219.0
2019-02-26 11:45:00,202.15,202.29,202.06,202.25,5251.0,154.9944,155.1018,154.9254,155.0711,5251.0
2019-02-26 11:50:00,202.26,202.48,202.26,202.47,4005.0,155.0788,155.2475,155.0788,155.2398,4005.0
2019-02-26 11:55:00,202.47,202.47,202.11,202.18,2872.0,155.2398,155.2398,154.9638,155.0175,2872.0
2019-02-26 12:00:00,202.19,202.37,202.15,202.29,4101.0,155.0251,155.1631,154.9944,155.1018,4101.0
2019-02-26 12:05:00,202.41,202.53,202.3,202.43,7355.0,155.1938,155.2858,155.1095,155.2091,7355.0
2019-02-26 12:10:00,202.42,202.5,202.22,202.26,1800.0,155.2015,155.2628,155.0481,155.0788,1800.0
2019-02-26 12:15:00,202.28,202.38,202.27,202.37,1203.0,155.0941,155.1708,155.0865,155.1631,1203.0
2019-02-26 12:20:00,202.3,202.35,202.12,202.35,2504.0,155.1095,155.1478,154.9714,155.1478,2504.0
2019-02-26 12:25:00,202.36,202.4,202.25,202.4,1400.0,155.1555,155.1861,155.0711,155.1861,1400.0
2019-02-26 12:30:00,202.4,202.48,202.33,202.34,4819.0,155.1861,155.2475,155.1325,155.1401,4819.0
2019-02-26 12:35:00,202.15,202.22,202.09,202.14,2900.0,154.9944,155.0481,154.9484,154.9868,2900.0
2019-02-26 12:40:00,202.14,202.16,202.01,202.1,1200.0,154.9868,155.0021,154.8871,154.9561,1200.0
2019-02-26 12:45:00,202.12,202.13,201.93,202.07,2761.0,154.9714,154.9791,154.8258,154.9331,2761.0
2019-02-26 12:50:00,202.0,202.06,201.92,202.05,3507.0,154.8794,154.9254,154.8181,154.9178,3507.0
2019-02-26 12:55:00,202.05,202.29,201.93,202.29,5500.0,154.9178,155.1018,154.8258,155.1018,5500.0
2019-02-26 13:00:00,202.23,202.54,202.23,202.5,10954.0,155.0558,155.2935,155.0558,155.2628,10954.0
2019-02-26 13:05:00,202.46,202.51,202.35,202.42,6063.0,155.2321,155.2705,155.1478,155.2015,6063.0
2019-02-26 13:10:00,202.36,202.67,202.36,202.67,5321.0,155.1555,155.3931,155.1555,155.3931,5321.0
2019-02-26 13:15:00,202.66,202.69,202.54,202.55,1502.0,155.3855,155.4085,155.2935,155.3011,1502.0
2019-02-26 13:20:00,202.59,202.8,202.54,202.54,1900.0,155.3318,155.4928,155.2935,155.2935,1900.0
2019-02-26 13:25:00,202.58,202.7,202.44,202.57,2542.0,155.3241,155.4162,155.2168,155.3165,2542.0
2019-02-26 13:30:00,202.5,202.6,202.44,202.6,2920.0,155.2628,155.3395,155.2168,155.3395,2920.0
2019-02-26 13:35:00,202.52,202.61,202.24,202.45,1830.0,155.2781,155.3471,155.0635,155.2245,1830.0
2019-02-26 13:40:00,202.45,202.45,202.14,202.22,1341.0,155.2245,155.2245,154.9868,155.0481,1341.0
2019-02-26 13:45:00,202.24,202.36,202.24,202.33,2100.0,155.0635,155.1555,155.0635,155.1325,2100.0
2019-02-26 13:50:00,202.24,202.26,202.12,202.17,2800.0,155.0635,155.0788,154.9714,155.0098,2800.0
2019-02-26 13:55:00,202.24,202.32,202.0,202.32,7100.0,155.0635,155.1248,154.8794,155.1248,7100.0
2019-02-26 14:00:00,202.29,202.42,202.26,202.4,3527.0,155.1018,155.2015,155.0788,155.1861,3527.0
2019-02-26 14:05:00,202.45,202.47,202.3,202.3,2813.0,155.2245,155.2398,155.1095,155.1095,2813.0
2019-02-26 14:10:00,202.41,202.58,202.33,202.57,4894.0,155.1938,155.3241,155.1325,155.3165,4894.0
2019-02-26 14:15:00,202.6,202.65,202.51,202.51,3899.0,155.3395,155.3778,155.2705,155.2705,3899.0
2019-02-26 14:20:00,202.57,202.68,202.52,202.63,5077.0,155.3165,155.4008,155.2781,155.3625,5077.0
2019-02-26 14:25:00,202.7,202.7,202.33,202.57,29655.0,155.4162,155.4162,155.1325,155.3165,29655.0
2019-02-26 14:30:00,202.46,202.57,202.42,202.47,5315.0,155.2321,155.3165,155.2015,155.2398,5315.0
2019-02-26 14:35:00,202.45,202.7,202.45,202.56,2901.0,155.2245,155.4162,155.2245,155.3088,2901.0
2019-02-26 14:40:00,202.59,202.78,202.59,202.75,2253.0,155.3318,155.4775,155.3318,155.4545,2253.0
2019-02-26 14:45:00,202.75,202.75,202.55,202.56,12960.0,155.4545,155.4545,155.3011,155.3088,12960.0
2019-02-26 14:50:00,202.6,202.89,202.6,202.75,7508.0,155.3395,155.5618,155.3395,155.4545,7508.0
2019-02-26 14:55:00,202.8,202.96,202.71,202.96,4627.0,155.4928,155.6155,155.4238,155.6155,4627.0
2019-02-26 15:00:00,202.96,202.99,202.81,202.88,6100.0,155.6155,155.6385,155.5005,155.5542,6100.0
2019-02-26 15:05:00,202.9,203.01,202.84,203.01,4674.0,155.5695,155.6538,155.5235,155.6538,4674.0
2019-02-26 15:10:00,203.01,203.11,202.96,203.06,6475.0,155.6538,155.7305,155.6155,155.6922,6475.0
2019-02-26 15:15:00,203.02,203.21,202.95,203.17,4766.0,155.6615,155.8072,155.6078,155.7765,4766.0
2019-02-26 15:20:00,203.15,203.18,202.74,202.74,14593.0,155.7612,155.7842,155.4468,155.4468,14593.0
2019-02-26 15:25:00,202.75,202.75,202.34,202.49,10115.0,155.4545,155.4545,155.1401,155.2551,10115.0
2019-02-26 15:30:00,202.43,203.0,202.43,202.93,12245.0,155.2091,155.6462,155.2091,155.5925,12245.0
2019-02-26 15:35:00,202.9,202.9,202.64,202.73,9837.0,155.5695,155.5695,155.3701,155.4392,9837.0
2019-02-26 15:40:00,202.75,202.82,202.59,202.63,10396.0,155.4545,155.5082,155.3318,155.3625,10396.0
2019-02-26 15:45:00,202.61,202.76,202.57,202.72,19140.0,155.3471,155.4622,155.3165,155.4315,19140.0
2019-02-26 15:50:00,202.72,202.97,202.62,202.9,29861.0,155.4315,155.6232,155.3548,155.5695,29861.0
2019-02-26 15:55:00,202.92,203.01,202.49,202.82,70335.0,155.5848,155.6538,155.2551,155.5082,70335.0
2019-02-27 09:30:00,203.2,207.54,202.68,205.1,51922.0,155.7995,159.1271,155.4008,157.2563,51922.0
2019-02-27 09:35:00,206.0,206.99,205.75,206.65,6595.0,157.9464,158.7054,157.7547,158.4447,6595.0
2019-02-27 09:40:00,206.75,207.37,206.75,207.18,12919.0,158.5214,158.9968,158.5214,158.8511,12919.0
2019-02-27 09:45:00,207.31,208.79,207.28,208.4,31530.0,158.9508,160.0855,158.9278,159.7865,31530.0
2019-02-27 09:50:00,208.5,208.88,208.27,208.69,19497.0,159.8632,160.1545,159.6868,160.0089,19497.0
2019-02-27 09:55:00,208.68,208.82,207.18,207.27,12263.0,160.0012,160.1085,158.8511,158.9201,12263.0
2019-02-27 10:00:00,206.3,207.89,206.17,207.08,26466.0,158.1764,159.3955,158.0767,158.7744,26466.0
2019-02-27 10:05:00,207.06,207.71,206.94,206.94,32475.0,158.7591,159.2575,158.6671,158.6671,32475.0
2019-02-27 10:10:00,206.99,207.74,206.94,207.48,12969.0,158.7054,159.2805,158.6671,159.0811,12969.0
2019-02-27 10:15:00,207.64,208.07,207.57,207.89,14121.0,159.2038,159.5335,159.1501,159.3955,14121.0
2019-02-27 10:20:00,207.75,208.05,207.7,207.82,10648.0,159.2881,159.5182,159.2498,159.3418,10648.0
2019-02-27 10:25:00,207.82,207.82,206.89,206.89,12340.0,159.3418,159.3418,158.6287,158.6287,12340.0
2019-02-27 10:30:00,207.05,207.24,206.4,206.88,15089.0,158.7514,158.8971,158.2531,158.6211,15089.0
2019-02-27 10:35:00,206.93,207.46,206.72,206.97,17993.0,158.6594,159.0658,158.4984,158.6901,17993.0
2019-02-27 10:40:00,206.95,207.05,206.34,206.86,9564.0,158.6748,158.7514,158.207,158.6057,9564.0
2019-02-27 10:45:00,206.71,206.99,206.62,206.73,14054.0,158.4907,158.7054,158.4217,158.5061,14054.0
2019-02-27 10:50:00,206.65,206.68,205.83,205.92,14267.0,158.4447,158.4677,157.816,157.885,14267.0
2019-02-27 10:55:00,205.97,206.2,205.68,206.03,19113.0,157.9234,158.0997,157.701,157.9694,19113.0
2019-02-27 11:00:00,206.03,206.15,204.48,205.13,18790.0,157.9694,158.0614,156.7809,157.2793,18790.0
2019-02-27 11:05:00,205.14,205.41,205.02,205.18,7866.0,157.287,157.494,157.195,157.3176,7866.0
2019-02-27 11:10:00,205.25,205.39,204.7,205.05,11357.0,157.3713,157.4787,156.9496,157.218,11357.0
2019-02-27 11:15:00,205.01,205.01,204.4,204.49,8426.0,157.1873,157.1873,156.7196,156.7886,8426.0
2019-02-27 11:20:00,204.56,204.57,203.59,203.8,10282.0,156.8423,156.8499,156.0985,156.2596,10282.0
2019-02-27 11:25:00,203.65,204.05,203.5,203.76,23556.0,156.1445,156.4512,156.0295,156.2289,23556.0
2019-02-27 11:30:00,203.6,204.42,203.6,204.28,14234.0,156.1062,156.7349,156.1062,156.6276,14234.0
2019-02-27 11:35:00,204.38,204.56,204.26,204.56,13480.0,156.7043,156.8423,156.6122,156.8423,13480.0
2019-02-27 11:40:00,204.59,204.62,204.22,204.41,10792.0,156.8653,156.8883,156.5816,156.7273,10792.0
2019-02-27 11:45:00,204.43,204.51,204.19,204.29,7200.0,156.7426,156.8039,156.5586,156.6353,7200.0
2019-02-27 11:50:00,204.32,204.47,204.3,204.38,6802.0,156.6583,156.7733,156.6429,156.7043,6802.0
2019-02-27 11:55:00,204.42,204.48,204.33,204.48,7606.0,156.7349,156.7809,156.6659,156.7809,7606.0
2019-02-27 12:00:00,204.45,205.29,204.44,205.17,20269.0,156.7579,157.402,156.7503,157.31,20269.0
2019-02-27 12:05:00,205.29,205.47,204.86,204.93,10399.0,157.402,157.54,157.0723,157.126,10399.0
2019-02-27 12:10:00,204.85,204.85,204.43,204.54,5431.0,157.0646,157.0646,156.7426,156.8269,5431.0
2019-02-27 12:15:00,204.5,204.73,204.48,204.64,9100.0,156.7963,156.9726,156.7809,156.9036,9100.0
2019-02-27 12:20:00,204.65,204.76,204.61,204.66,6305.0,156.9113,156.9956,156.8806,156.9189,6305.0
2019-02-27 12:25:00,204.65,204.85,204.65,204.85,4915.0,156.9113,157.0646,156.9113,157.0646,4915.0
2019-02-27 12:30:00,204.86,205.25,204.84,205.25,5804.0,157.0723,157.3713,157.057,157.3713,5804.0
2019-02-27 12:35:00,205.24,205.24,205.07,205.12,3316.0,157.3636,157.3636,157.2333,157.2716,3316.0
2019-02-27 12:40:00,205.2,205.25,205.08,205.21,7109.0,157.333,157.3713,157.241,157.3406,7109.0
2019-02-27 12:45:00,205.24,205.25,204.77,204.77,11893.0,157.3636,157.3713,157.0033,157.0033,11893.0
2019-02-27 12:50:00,204.78,204.78,204.31,204.31,5089.0,157.0109,157.0109,156.6506,156.6506,5089.0
2019-02-27 12:55:00,204.31,204.83,204.31,204.83,4854.0,156.6506,157.0493,156.6506,157.0493,4854.0
2019-02-27 13:00:00,204.88,205.31,204.87,205.21,6639.0,157.0876,157.4173,157.08,157.3406,6639.0
2019-02-27 13:05:00,205.32,205.57,205.27,205.52,4402.0,157.425,157.6167,157.3866,157.5783,4402.0
2019-02-27 13:10:00,205.64,205.9,205.57,205.79,8550.0,157.6703,157.8697,157.6167,157.7853,8550.0
2019-02-27 13:15:00,205.85,206.43,205.79,206.25,44770.0,157.8313,158.2761,157.7853,158.138,44770.0
2019-02-27 13:20:00,206.2,206.81,206.15,206.72,46196.0,158.0997,158.5674,158.0614,158.4984,46196.0
2019-02-27 13:25:00,206.71,206.92,206.41,206.75,11688.0,158.4907,158.6518,158.2607,158.5214,11688.0
2019-02-27 13:30:00,206.68,207.26,206.62,207.24,11600.0,158.4677,158.9124,158.4217,158.8971,11600.0
2019-02-27 13:35:00,207.08,207.39,207.08,207.29,6019.0,158.7744,159.0121,158.7744,158.9354,6019.0
2019-02-27 13:40:00,207.4,207.96,207.32,207.94,10830.0,159.0198,159.4491,158.9584,159.4338,10830.0
2019-02-27 13:45:00,207.74,208.2,207.69,208.08,26346.0,159.2805,159.6332,159.2421,159.5412,26346.0
2019-02-27 13:50:00,208.2,208.53,208.2,208.44,45137.0,159.6332,159.8862,159.6332,159.8172,45137.0
2019-02-27 13:55:00,208.5,208.57,207.25,207.47,15406.0,159.8632,159.9169,158.9048,159.0735,15406.0
2019-02-27 14:00:00,207.62,208.17,207.59,208.12,6201.0,159.1885,159.6102,159.1655,159.5718,6201.0
2019-02-27 14:05:00,208.07,208.4,207.96,208.34,12312.0,159.5335,159.7865,159.4491,159.7405,12312.0
2019-02-27 14:10:00,208.32,208.4,207.97,208.28,9276.0,159.7252,159.7865,159.4568,159.6945,9276.0
2019-02-27 14:15:00,208.34,208.73,208.25,208.73,10197.0,159.7405,160.0395,159.6715,160.0395,10197.0
2019-02-27 14:20:00,208.58,208.86,208.52,208.86,15148.0,159.9245,160.1392,159.8785,160.1392,15148.0
2019-02-27 14:25:00,208.77,209.5,208.73,209.22,27357.0,160.0702,160.6299,160.0395,160.4152,27357.0
2019-02-27 14:30:00,209.19,209.35,208.57,209.27,18950.0,160.3922,160.5149,159.9169,160.4536,18950.0
2019-02-27 14:35:00,209.17,209.31,208.95,209.19,12968.0,160.3769,160.4842,160.2082,160.3922,12968.0
2019-02-27 14:40:00,209.25,209.35,208.99,209.32,9400.0,160.4382,160.5149,160.2389,160.4919,9400.0
2019-02-27 14:45:00,209.33,209.68,209.32,209.55,25411.0,160.4996,160.7679,160.4919,160.6683,25411.0
2019-02-27 14:50:00,209.5,209.97,209.48,209.94,14323.0,160.6299,160.9903,160.6146,160.9673,14323.0
2019-02-27 14:55:00,209.91,210.08,209.42,209.48,26963.0,160.9443,161.0746,160.5686,160.6146,26963.0
2019-02-27 15:00:00,209.48,209.48,209.07,209.08,16518.0,160.6146,160.6146,160.3002,160.3079,16518.0
2019-02-27 15:05:00,209.09,209.09,208.83,208.9,21771.0,160.3156,160.3156,160.1162,160.1699,21771.0
2019-02-27 15:10:00,208.94,209.0,208.76,208.79,28826.0,160.2005,160.2465,160.0625,160.0855,28826.0
2019-02-27 15:15:00,208.75,208.91,208.75,208.8,16952.0,160.0549,160.1775,160.0549,160.0932,16952.0
2019-02-27 15:20:00,208.79,208.99,208.72,208.88,19823.0,160.0855,160.2389,160.0319,160.1545,19823.0
2019-02-27 15:25:00,208.96,209.12,208.9,209.02,54087.0,160.2159,160.3386,160.1699,160.2619,54087.0
2019-02-27 15:30:00,208.99,209.22,208.97,209.0,18846.0,160.2389,160.4152,160.2235,160.2465,18846.0
2019-02-27 15:35:00,208.99,209.38,208.97,209.38,34101.0,160.2389,160.5379,160.2235,160.5379,34101.0
2019-02-27 15:40:00,209.38,210.04,209.31,209.98,48122.0,160.5379,161.0439,160.4842,160.9979,48122.0
2019-02-27 15:45:00,209.97,210.45,209.92,209.95,63024.0,160.9903,161.3583,160.9519,160.9749,63024.0
2019-02-27 15:50:00,209.93,210.01,209.47,209.49,66100.0,160.9596,161.0209,160.6069,160.6222,66100.0
2019-02-27 15:55:00,209.48,209.69,209.23,209.63,92371.0,160.6146,160.7756,160.4229,160.7296,92371.0
2019-02-28 09:30:00,209.51,209.51,209.07,209.41,8742.0,160.6376,160.6376,160.3002,160.5609,8742.0
2019-02-28 09:35:00,209.65,209.83,209.13,209.26,16178.0,160.7449,160.8829,160.3462,160.4459,16178.0
2019-02-28 09:40:00,209.13,209.63,208.65,208.82,6600.0,160.3462,160.7296,159.9782,160.1085,6600.0
2019-02-28 09:45:00,208.8,209.51,208.65,209.31,18401.0,160.0932,160.6376,159.9782,160.4842,18401.0
2019-02-28 09:50:00,209.31,209.97,209.3,209.92,26860.0,160.4842,160.9903,160.4766,160.9519,26860.0
2019-02-28 09:55:00,209.84,210.04,209.74,210.02,19090.0,160.8906,161.0439,160.8139,161.0286,19090.0
2019-02-28 10:00:00,210.05,211.28,210.0,211.06,22519.0,161.0516,161.9947,161.0133,161.826,22519.0
2019-02-28 10:05:00,210.97,211.02,210.5,210.74,9821.0,161.757,161.7953,161.3966,161.5807,9821.0
2019-02-28 10:10:00,210.64,210.88,210.5,210.55,9975.0,161.504,161.688,161.3966,161.435,9975.0
2019-02-28 10:15:00,210.41,210.7,210.22,210.4,17186.0,161.3276,161.55,161.182,161.32,17186.0
2019-02-28 10:20:00,210.38,210.45,209.85,210.01,9934.0,161.3046,161.3583,160.8983,161.0209,9934.0
2019-02-28 10:25:00,210.0,210.75,209.99,210.68,18552.0,161.0133,161.5883,161.0056,161.5347,18552.0
2019-02-28 10:30:00,210.69,210.86,210.66,210.82,7326.0,161.5423,161.6727,161.5193,161.642,7326.0
2019-02-28 10:35:00,210.84,211.2,210.76,211.2,10229.0,161.6573,161.9334,161.596,161.9334,10229.0
2019-02-28 10:40:00,211.16,211.66,211.13,211.35,15757.0,161.9027,162.2861,161.8797,162.0484,15757.0
2019-02-28 10:45:00,211.41,211.6,211.27,211.57,7704.0,162.0944,162.24,161.987,162.217,7704.0
2019-02-28 10:50:00,211.46,211.92,211.22,211.92,15735.0,162.1327,162.4854,161.9487,162.4854,15735.0
2019-02-28 10:55:00,211.91,212.06,211.86,211.87,7459.0,162.4777,162.5927,162.4394,162.4471,7459.0
2019-02-28 11:00:00,211.83,211.9,211.71,211.83,5652.0,162.4164,162.4701,162.3244,162.4164,5652.0
2019-02-28 11:05:00,211.8,211.85,211.46,211.64,13161.0,162.3934,162.4317,162.1327,162.2707,13161.0
2019-02-28 11:10:00,211.64,212.06,211.53,212.04,23800.0,162.2707,162.5927,162.1864,162.5774,23800.0
2019-02-28 11:15:00,212.05,212.29,211.81,212.29,12496.0,162.5851,162.7691,162.4011,162.7691,12496.0
2019-02-28 11:20:00,212.26,212.37,211.76,212.25,19800.0,162.7461,162.8304,162.3627,162.7384,19800.0
2019-02-28 11:25:00,212.24,212.31,211.92,211.94,15757.0,162.7308,162.7844,162.4854,162.5007,15757.0
2019-02-28 11:30:00,211.96,212.12,211.72,212.09,11470.0,162.5161,162.6387,162.3321,162.6157,11470.0
2019-02-28 11:35:00,212.04,212.05,211.94,211.97,5502.0,162.5774,162.5851,162.5007,162.5237,5502.0
2019-02-28 11:40:00,212.01,212.15,211.98,212.11,13945.0,162.5544,162.6617,162.5314,162.6311,13945.0
2019-02-28 11:45:00,212.1,212.33,212.1,212.27,8460.0,162.6234,162.7998,162.6234,162.7538,8460.0
2019-02-28 11:50:00,212.29,212.72,212.27,212.63,10365.0,162.7691,163.0988,162.7538,163.0298,10365.0
2019-02-28 11:55:00,212.64,212.69,212.42,212.52,10056.0,163.0374,163.0758,162.8688,162.9454,10056.0
2019-02-28 12:00:00,212.55,212.66,212.44,212.5,11636.0,162.9684,163.0528,162.8841,162.9301,11636.0
2019-02-28 12:05:00,212.57,212.77,212.48,212.77,7500.0,162.9838,163.1371,162.9148,163.1371,7500.0
2019-02-28 12:10:00,212.74,212.97,212.73,212.95,3835.0,163.1141,163.2905,163.1065,163.2751,3835.0
2019-02-28 12:15:00,212.97,213.02,212.77,212.96,6100.0,163.2905,163.3288,163.1371,163.2828,6100.0
2019-02-28 12:20:00,212.97,213.05,212.79,212.8,4961.0,163.2905,163.3518,163.1525,163.1601,4961.0
2019-02-28 12:25:00,212.8,212.97,212.75,212.93,9522.0,163.1601,163.2905,163.1218,163.2598,9522.0
2019-02-28 12:30:00,212.86,212.91,212.66,212.71,13096.0,163.2061,163.2445,163.0528,163.0911,13096.0
2019-02-28 12:35:00,212.66,212.68,212.2,212.46,12668.0,163.0528,163.0681,162.7001,162.8994,12668.0
2019-02-28 12:40:00,212.45,212.45,212.21,212.24,4050.0,162.8918,162.8918,162.7078,162.7308,4050.0
2019-02-28 12:45:00,212.2,212.32,212.15,212.3,5204.0,162.7001,162.7921,162.6617,162.7768,5204.0
2019-02-28 12:50:00,212.28,212.28,212.12,212.16,4315.0,162.7614,162.7614,162.6387,162.6694,4315.0
2019-02-28 12:55:00,212.23,212.35,212.09,212.31,4216.0,162.7231,162.8151,162.6157,162.7844,4216.0
2019-02-28 13:00:00,212.32,212.54,212.32,212.37,4000.0,162.7921,162.9608,162.7921,162.8304,4000.0
2019-02-28 13:05:00,212.32,212.34,212.2,212.33,7936.0,162.7921,162.8074,162.7001,162.7998,7936.0
2019-02-28 13:10:00,212.33,212.52,212.22,212.5,10109.0,162.7998,162.9454,162.7154,162.9301,10109.0
2019-02-28 13:15:00,212.49,212.52,212.44,212.47,5800.0,162.9224,162.9454,162.8841,162.9071,5800.0
2019-02-28 13:20:00,212.45,212.62,212.44,212.58,7603.0,162.8918,163.0221,162.8841,162.9914,7603.0
2019-02-28 13:25:00,212.6,212.67,212.47,212.6,7376.0,163.0068,163.0604,162.9071,163.0068,7376.0
2019-02-28 13:30:00,212.58,212.63,212.47,212.47,4200.0,162.9914,163.0298,162.9071,162.9071,4200.0
2019-02-28 13:35:00,212.46,212.57,212.43,212.53,12450.0,162.8994,162.9838,162.8764,162.9531,12450.0
2019-02-28 13:40:00,212.47,212.58,212.46,212.58,16628.0,162.9071,162.9914,162.8994,162.9914,16628.0
2019-02-28 13:45:00,212.55,212.6,212.44,212.56,7598.0,162.9684,163.0068,162.8841,162.9761,7598.0
2019-02-28 13:50:00,212.58,212.69,212.5,212.69,4400.0,162.9914,163.0758,162.9301,163.0758,4400.0
2019-02-28 13:55:00,212.69,212.69,212.51,212.56,6371.0,163.0758,163.0758,162.9378,162.9761,6371.0
2019-02-28 14:00:00,212.6,212.67,212.54,212.54,3625.0,163.0068,163.0604,162.9608,162.9608,3625.0
2019-02-28 14:05:00,212.55,212.65,212.41,212.43,15260.0,162.9684,163.0451,162.8611,162.8764,15260.0
2019-02-28 14:10:00,212.43,212.58,212.43,212.56,9359.0,162.8764,162.9914,162.8764,162.9761,9359.0
2019-02-28 14:15:00,212.54,212.54,212.44,212.54,14079.0,162.9608,162.9608,162.8841,162.9608,14079.0
2019-02-28 14:20:00,212.54,212.57,212.44,212.53,13922.0,162.9608,162.9838,162.8841,162.9531,13922.0
2019-02-28 14:25:00,212.48,212.59,212.46,212.51,13545.0,162.9148,162.9991,162.8994,162.9378,13545.0
2019-02-28 14:30:00,212.47,212.53,212.45,212.5,8904.0,162.9071,162.9531,162.8918,162.9301,8904.0
2019-02-28 14:35:00,212.53,212.56,212.44,212.51,12583.0,162.9531,162.9761,162.8841,162.9378,12583.0
2019-02-28 14:40:00,212.48,212.55,212.45,212.49,13716.0,162.9148,162.9684,162.8918,162.9224,13716.0
2019-02-28 14:45:00,212.49,212.56,212.46,212.49,11766.0,162.9224,162.9761,162.8994,162.9224,11766.0
2019-02-28 14:50:00,212.47,212.64,212.44,212.6,35777.0,162.9071,163.0374,162.8841,163.0068,35777.0
2019-02-28 14:55:00,212.57,212.77,212.57,212.69,8035.0,162.9838,163.1371,162.9838,163.0758,8035.0
2019-02-28 15:00:00,212.71,212.83,212.68,212.71,17197.0,163.0911,163.1831,163.0681,163.0911,17197.0
2019-02-28 15:05:00,212.7,212.7,212.53,212.63,12208.0,163.0834,163.0834,162.9531,163.0298,12208.0
2019-02-28 15:10:00,212.66,212.74,212.63,212.67,15396.0,163.0528,163.1141,163.0298,163.0604,15396.0
2019-02-28 15:15:00,212.68,212.81,212.68,212.77,10156.0,163.0681,163.1678,163.0681,163.1371,10156.0
2019-02-28 15:20:00,212.79,212.83,212.73,212.76,10729.0,163.1525,163.1831,163.1065,163.1295,10729.0
2019-02-28 15:25:00,212.77,212.89,212.66,212.84,36925.0,163.1371,163.2291,163.0528,163.1908,36925.0
2019-02-28 15:30:00,212.84,212.84,212.62,212.83,16891.0,163.1908,163.1908,163.0221,163.1831,16891.0
2019-02-28 15:35:00,212.8,212.81,212.23,212.26,21270.0,163.1601,163.1678,162.7231,162.7461,21270.0
2019-02-28 15:40:00,212.26,212.31,211.93,212.05,18857.0,162.7461,162.7844,162.4931,162.5851,18857.0
2019-02-28 15:45:00,212.06,212.13,211.7,212.13,20215.0,162.5927,162.6464,162.3167,162.6464,20215.0
2019-02-28 15:50:00,212.12,212.2,211.96,212.04,19381.0,162.6387,162.7001,162.5161,162.5774,19381.0
2019-02-28 15:55:00,212.06,212.52,211.38,211.43,205929.0,162.5927,162.9454,162.0714,162.1097,205929.0
2019-03-01 09:30:00,211.04,211.4,210.67,210.67,13118.0,161.8107,162.0867,161.527,161.527,13118.0
2019-03-01 09:35:00,210.65,210.7,209.62,209.96,4206.0,161.5117,161.55,160.7219,160.9826,4206.0
2019-03-01 09:40:00,209.87,209.87,209.37,209.78,3448.0,160.9136,160.9136,160.5302,160.8446,3448.0
2019-03-01 09:45:00,210.0,210.18,209.88,210.0,4835.0,161.0133,161.1513,160.9213,161.0133,4835.0
2019-03-01 09:50:00,210.13,210.13,209.8,209.85,7710.0,161.113,161.113,160.8599,160.8983,7710.0
2019-03-01 09:55:00,210.04,210.16,209.86,209.86,4743.0,161.0439,161.136,160.9059,160.9059,4743.0
2019-03-01 10:00:00,209.85,210.06,209.58,210.0,41080.0,160.8983,161.0593,160.6913,161.0133,41080.0
2019-03-01 10:05:00,209.95,210.15,209.78,210.02,36339.0,160.9749,161.1283,160.8446,161.0286,36339.0
2019-03-01 10:10:00,210.0,210.05,209.4,209.4,21444.0,161.0133,161.0516,160.5532,160.5532,21444.0
2019-03-01 10:15:00,209.41,209.96,209.25,209.87,7298.0,160.5609,160.9826,160.4382,160.9136,7298.0
2019-03-01 10:20:00,209.86,209.98,209.54,209.85,5096.0,160.9059,160.9979,160.6606,160.8983,5096.0
2019-03-01 10:25:00,209.89,209.97,209.69,209.97,4701.0,160.9289,160.9903,160.7756,160.9903,4701.0
2019-03-01 10:30:00,209.96,210.32,209.92,210.24,4307.0,160.9826,161.2586,160.9519,161.1973,4307.0
2019-03-01 10:35:00,210.32,210.46,210.18,210.3,11038.0,161.2586,161.366,161.1513,161.2433,11038.0
2019-03-01 10:40:00,210.35,210.38,210.12,210.24,3200.0,161.2816,161.3046,161.1053,161.1973,3200.0
2019-03-01 10:45:00,210.25,210.58,210.21,210.45,10581.0,161.205,161.458,161.1743,161.3583,10581.0
2019-03-01 10:50:00,210.55,210.75,210.43,210.75,5059.0,161.435,161.5883,161.343,161.5883,5059.0
2019-03-01 10:55:00,210.72,211.02,210.67,210.93,8495.0,161.5653,161.7953,161.527,161.7263,8495.0
2019-03-01 11:00:00,210.94,211.42,210.93,211.18,10687.0,161.734,162.102,161.7263,161.918,10687.0
2019-03-01 11:05:00,211.13,211.23,211.0,211.09,10185.0,161.8797,161.9564,161.78,161.849,10185.0
2019-03-01 11:10:00,211.07,211.29,210.93,211.29,24964.0,161.8337,162.0024,161.7263,162.0024,24964.0
2019-03-01 11:15:00,211.26,211.26,210.8,210.87,6872.0,161.9794,161.9794,161.6267,161.6803,6872.0
2019-03-01 11:20:00,210.78,210.85,210.1,210.15,10603.0,161.6113,161.665,161.09,161.1283,10603.0
2019-03-01 11:25:00,210.25,210.36,210.07,210.22,5241.0,161.205,161.2893,161.0669,161.182,5241.0
2019-03-01 11:30:00,210.26,210.86,210.24,210.86,4345.0,161.2126,161.6727,161.1973,161.6727,4345.0
2019-03-01 11:35:00,210.84,211.14,210.78,211.1,10996.0,161.6573,161.8874,161.6113,161.8567,10996.0
2019-03-01 11:40:00,210.94,210.94,210.61,210.68,2317.0,161.734,161.734,161.481,161.5347,2317.0
2019-03-01 11:45:00,210.69,210.69,210.4,210.4,1899.0,161.5423,161.5423,161.32,161.32,1899.0
2019-03-01 11:50:00,210.37,210.8,210.35,210.8,3646.0,161.297,161.6267,161.2816,161.6267,3646.0
2019-03-01 11:55:00,210.67,210.76,210.53,210.75,2666.0,161.527,161.596,161.4196,161.5883,2666.0
2019-03-01 12:00:00,210.75,210.91,210.57,210.57,3506.0,161.5883,161.711,161.4503,161.4503,3506.0
2019-03-01 12:05:00,210.5,210.56,210.26,210.49,3832.0,161.3966,161.4426,161.2126,161.389,3832.0
2019-03-01 12:10:00,210.4,210.4,210.16,210.32,3432.0,161.32,161.32,161.136,161.2586,3432.0
2019-03-01 12:15:00,210.43,210.52,210.34,210.34,1501.0,161.343,161.412,161.274,161.274,1501.0
2019-03-01 12:20:00,210.31,210.41,210.28,210.39,1500.0,161.251,161.3276,161.228,161.3123,1500.0
2019-03-01 12:25:00,210.39,210.39,210.18,210.18,2679.0,161.3123,161.3123,161.1513,161.1513,2679.0
2019-03-01 12:30:00,210.29,210.38,210.14,210.37,3853.0,161.2356,161.3046,161.1206,161.297,3853.0
2019-03-01 12:35:00,210.4,210.5,210.35,210.35,7890.0,161.32,161.3966,161.2816,161.2816,7890.0
2019-03-01 12:40:00,210.34,210.91,210.33,210.81,3752.0,161.274,161.711,161.2663,161.6343,3752.0
2019-03-01 12:45:00,210.78,210.98,210.72,210.93,3300.0,161.6113,161.7647,161.5653,161.7263,3300.0
2019-03-01 12:50:00,210.9,211.01,210.8,210.99,3600.0,161.7033,161.7877,161.6267,161.7723,3600.0
2019-03-01 12:55:00,211.03,211.06,210.8,210.94,4000.0,161.803,161.826,161.6267,161.734,4000.0
2019-03-01 13:00:00,210.96,211.21,210.96,211.19,3312.0,161.7493,161.941,161.7493,161.9257,3312.0
2019-03-01 13:05:00,211.18,211.61,211.17,211.61,7726.0,161.918,162.2477,161.9104,162.2477,7726.0
2019-03-01 13:10:00,211.59,211.74,211.44,211.7,5108.0,162.2324,162.3474,162.1174,162.3167,5108.0
2019-03-01 13:15:00,211.7,211.74,211.47,211.6,5344.0,162.3167,162.3474,162.1404,162.24,5344.0
2019-03-01 13:20:00,211.58,211.8,211.49,211.8,6888.0,162.2247,162.3934,162.1557,162.3934,6888.0
2019-03-01 13:25:00,211.83,212.05,211.71,211.71,3005.0,162.4164,162.5851,162.3244,162.3244,3005.0
2019-03-01 13:30:00,211.82,211.89,211.69,211.69,2200.0,162.4087,162.4624,162.3091,162.3091,2200.0
2019-03-01 13:35:00,211.67,211.7,211.49,211.63,2733.0,162.2937,162.3167,162.1557,162.263,2733.0
2019-03-01 13:40:00,211.65,211.7,211.55,211.62,3677.0,162.2784,162.3167,162.2017,162.2554,3677.0
2019-03-01 13:45:00,211.66,211.75,211.66,211.75,1300.0,162.2861,162.3551,162.2861,162.3551,1300.0
2019-03-01 13:50:00,211.81,211.81,211.63,211.66,6100.0,162.4011,162.4011,162.263,162.2861,6100.0
2019-03-01 13:55:00,211.67,211.68,211.56,211.68,10475.0,162.2937,162.3014,162.2094,162.3014,10475.0
2019-03-01 14:00:00,211.66,211.75,211.6,211.6,3443.0,162.2861,162.3551,162.24,162.24,3443.0
2019-03-01 14:05:00,211.61,211.71,211.61,211.64,4145.0,162.2477,162.3244,162.2477,162.2707,4145.0
2019-03-01 14:10:00,211.62,211.73,211.59,211.71,2428.0,162.2554,162.3397,162.2324,162.3244,2428.0
2019-03-01 14:15:00,211.68,211.96,211.68,211.96,4614.0,162.3014,162.5161,162.3014,162.5161,4614.0
2019-03-01 14:20:00,212.04,212.45,212.01,212.45,3451.0,162.5774,162.8918,162.5544,162.8918,3451.0
2019-03-01 14:25:00,212.45,212.54,212.21,212.53,15394.0,162.8918,162.9608,162.7078,162.9531,15394.0
2019-03-01 14:30:00,212.53,212.61,212.37,212.49,7738.0,162.9531,163.0144,162.8304,162.9224,7738.0
2019-03-01 14:35:00,212.44,212.58,212.42,212.58,4950.0,162.8841,162.9914,162.8688,162.9914,4950.0
2019-03-01 14:40:00,212.54,212.75,212.53,212.59,4528.0,162.9608,163.1218,162.9531,162.9991,4528.0
2019-03-01 14:45:00,212.59,212.59,212.41,212.43,4043.0,162.9991,162.9991,162.8611,162.8764,4043.0
2019-03-01 14:50:00,212.4,212.5,212.13,212.5,5881.0,162.8534,162.9301,162.6464,162.9301,5881.0
2019-03-01 14:55:00,212.46,212.61,212.29,212.31,12530.0,162.8994,163.0144,162.7691,162.7844,12530.0
2019-03-01 15:00:00,212.34,212.34,212.06,212.15,8923.0,162.8074,162.8074,162.5927,162.6617,8923.0
2019-03-01 15:05:00,212.18,212.42,212.18,212.37,5950.0,162.6847,162.8688,162.6847,162.8304,5950.0
2019-03-01 15:10:00,212.36,212.42,212.25,212.25,5028.0,162.8228,162.8688,162.7384,162.7384,5028.0
2019-03-01 15:15:00,212.25,212.35,212.17,212.28,8529.0,162.7384,162.8151,162.6771,162.7614,8529.0
2019-03-01 15:20:00,212.28,212.34,212.14,212.18,9756.0,162.7614,162.8074,162.6541,162.6847,9756.0
2019-03-01 15:25:00,212.15,212.22,212.08,212.16,8996.0,162.6617,162.7154,162.6081,162.6694,8996.0
2019-03-01 15:30:00,212.16,212.22,211.96,212.0,7804.0,162.6694,162.7154,162.5161,162.5467,7804.0
2019-03-01 15:35:00,211.98,212.13,211.87,212.04,10176.0,162.5314,162.6464,162.4471,162.5774,10176.0
2019-03-01 15:40:00,212.01,212.52,211.95,212.49,17235.0,162.5544,162.9454,162.5084,162.9224,17235.0
2019-03-01 15:45:00,212.48,212.52,212.25,212.37,22266.0,162.9148,162.9454,162.7384,162.8304,22266.0
2019-03-01 15:50:00,212.3,212.51,212.23,212.38,13377.0,162.7768,162.9378,162.7231,162.8381,13377.0
2019-03-01 15:55:00,212.36,212.49,211.91,212.03,67970.0,162.8228,162.9224,162.4777,162.5697,67970.0
2019-03-04 09:30:00,212.53,212.9,211.66,212.06,12974.0,162.9531,163.2368,162.2861,162.5927,12974.0
2019-03-04 09:35:00,212.06,212.06,210.94,211.37,4838.0,162.5927,162.5927,161.734,162.0637,4838.0
2019-03-04 09:40:00,211.17,211.6,210.67,211.47,3694.0,161.9104,162.24,161.527,162.1404,3694.0
2019-03-04 09:45:00,211.4,211.5,210.6,211.08,8517.0,162.0867,162.1634,161.4733,161.8413,8517.0
2019-03-04 09:50:00,211.18,211.47,210.95,211.47,2641.0,161.918,162.1404,161.7417,162.1404,2641.0
2019-03-04 09:55:00,211.56,212.02,211.56,211.76,5234.0,162.2094,162.5621,162.2094,162.3627,5234.0
2019-03-04 10:00:00,211.57,211.77,211.38,211.69,7608.0,162.217,162.3704,162.0714,162.3091,7608.0
2019-03-04 10:05:00,211.73,211.83,211.0,211.0,4374.0,162.3397,162.4164,161.78,161.78,4374.0
2019-03-04 10:10:00,211.0,211.55,211.0,211.46,8652.0,161.78,162.2017,161.78,162.1327,8652.0
2019-03-04 10:15:00,211.32,211.38,211.04,211.04,4176.0,162.0254,162.0714,161.8107,161.8107,4176.0
2019-03-04 10:20:00,211.11,211.31,210.96,211.31,8738.0,161.8643,162.0177,161.7493,162.0177,8738.0
2019-03-04 10:25:00,211.18,211.41,210.94,210.97,5900.0,161.918,162.0944,161.734,161.757,5900.0
2019-03-04 10:30:00,210.95,211.0,210.82,210.83,7211.0,161.7417,161.78,161.642,161.6497,7211.0
2019-03-04 10:35:00,210.74,210.94,210.53,210.78,11683.0,161.5807,161.734,161.4196,161.6113,11683.0
2019-03-04 10:40:00,210.76,211.07,210.65,210.98,14198.0,161.596,161.8337,161.5117,161.7647,14198.0
2019-03-04 10:45:00,210.91,210.91,210.7,210.82,2904.0,161.711,161.711,161.55,161.642,2904.0
2019-03-04 10:50:00,210.71,210.71,210.25,210.48,8830.0,161.5577,161.5577,161.205,161.3813,8830.0
2019-03-04 10:55:00,210.46,210.55,210.32,210.41,5368.0,161.366,161.435,161.2586,161.3276,5368.0
2019-03-04 11:00:00,210.41,210.67,210.28,210.63,10442.0,161.3276,161.527,161.228,161.4963,10442.0
2019-03-04 11:05:00,210.59,210.74,210.59,210.61,5142.0,161.4656,161.5807,161.4656,161.481,5142.0
2019-03-04 11:10:00,210.58,210.58,210.37,210.46,6431.0,161.458,161.458,161.297,161.366,6431.0
2019-03-04 11:15:00,210.47,211.05,210.47,210.91,7650.0,161.3736,161.8183,161.3736,161.711,7650.0
2019-03-04 11:20:00,210.91,210.92,210.61,210.81,5317.0,161.711,161.7187,161.481,161.6343,5317.0
2019-03-04 11:25:00,210.84,210.98,210.51,210.52,6094.0,161.6573,161.7647,161.4043,161.412,6094.0
2019-03-04 11:30:00,210.53,210.53,210.07,210.07,6228.0,161.4196,161.4196,161.0669,161.0669,6228.0
2019-03-04 11:35:00,210.12,210.34,210.12,210.21,4388.0,161.1053,161.274,161.1053,161.1743,4388.0
2019-03-04 11:40:00,210.27,210.34,209.98,209.98,6392.0,161.2203,161.274,160.9979,160.9979,6392.0
2019-03-04 11:45:00,209.95,210.09,209.87,210.01,5022.0,160.9749,161.0823,160.9136,161.0209,5022.0
2019-03-04 11:50:00,210.1,210.24,209.97,209.99,6118.0,161.09,161.1973,160.9903,161.0056,6118.0
2019-03-04 11:55:00,209.94,210.08,209.85,210.05,4406.0,160.9673,161.0746,160.8983,161.0516,4406.0
2019-03-04 12:00:00,209.98,210.42,209.91,210.39,6998.0,160.9979,161.3353,160.9443,161.3123,6998.0
2019-03-04 12:05:00,210.4,210.41,210.16,210.2,2800.0,161.32,161.3276,161.136,161.1666,2800.0
2019-03-04 12:10:00,210.19,210.19,209.91,209.93,4200.0,161.159,161.159,160.9443,160.9596,4200.0
2019-03-04 12:15:00,209.98,210.02,209.61,209.92,5720.0,160.9979,161.0286,160.7143,160.9519,5720.0
2019-03-04 12:20:00,209.98,210.07,209.85,210.07,5273.0,160.9979,161.0669,160.8983,161.0669,5273.0
2019-03-04 12:25:00,210.08,210.13,209.94,210.05,3524.0,161.0746,161.113,160.9673,161.0516,3524.0
2019-03-04 12:30:00,210.04,210.13,209.89,209.99,5162.0,161.0439,161.113,160.9289,161.0056,5162.0
2019-03-04 12:35:00,210.03,210.13,209.94,210.08,6382.0,161.0363,161.113,160.9673,161.0746,6382.0
2019-03-04 12:40:00,209.99,210.02,209.81,209.92,4103.0,161.0056,161.0286,160.8676,160.9519,4103.0
2019-03-04 12:45:00,209.88,209.98,209.8,209.95,3308.0,160.9213,160.9979,160.8599,160.9749,3308.0
2019-03-04 12:50:00,209.95,209.95,209.64,209.72,2900.0,160.9749,160.9749,160.7373,160.7986,2900.0
2019-03-04 12:55:00,209.8,209.84,209.61,209.64,3337.0,160.8599,160.8906,160.7143,160.7373,3337.0
2019-03-04 13:00:00,209.62,209.76,209.47,209.76,4865.0,160.7219,160.8293,160.6069,160.8293,4865.0
2019-03-04 13:05:00,209.7,209.83,209.7,209.81,3875.0,160.7833,160.8829,160.7833,160.8676,3875.0
2019-03-04 13:10:00,209.81,209.98,209.8,209.88,4243.0,160.8676,160.9979,160.8599,160.9213,4243.0
2019-03-04 13:15:00,209.92,210.15,209.91,210.04,5546.0,160.9519,161.1283,160.9443,161.0439,5546.0
2019-03-04 13:20:00,210.07,210.21,210.02,210.19,2705.0,161.0669,161.1743,161.0286,161.159,2705.0
2019-03-04 13:25:00,210.13,210.15,210.01,210.14,3968.0,161.113,161.1283,161.0209,161.1206,3968.0
2019-03-04 13:30:00,210.09,210.31,210.04,210.19,2445.0,161.0823,161.251,161.0439,161.159,2445.0
2019-03-04 13:35:00,210.23,210.47,210.2,210.47,2012.0,161.1896,161.3736,161.1666,161.3736,2012.0
2019-03-04 13:40:00,210.41,210.6,210.32,210.56,3848.0,161.3276,161.4733,161.2586,161.4426,3848.0
2019-03-04 13:45:00,210.53,210.55,210.31,210.31,2988.0,161.4196,161.435,161.251,161.251,2988.0
2019-03-04 13:50:00,210.36,210.48,210.26,210.44,5732.0,161.2893,161.3813,161.2126,161.3506,5732.0
2019-03-04 13:55:00,210.42,210.45,210.31,210.32,2600.0,161.3353,161.3583,161.251,161.2586,2600.0
2019-03-04 14:00:00,210.36,210.36,210.19,210.19,3998.0,161.2893,161.2893,161.159,161.159,3998.0
2019-03-04 14:05:00,210.28,210.48,210.28,210.42,4526.0,161.228,161.3813,161.228,161.3353,4526.0
2019-03-04 14:10:00,210.42,210.44,210.24,210.24,2873.0,161.3353,161.3506,161.1973,161.1973,2873.0
2019-03-04 14:15:00,210.27,210.28,210.14,210.28,8863.0,161.2203,161.228,161.1206,161.228,8863.0
2019-03-04 14:20:00,210.3,210.63,210.3,210.62,7766.0,161.2433,161.4963,161.2433,161.4887,7766.0
2019-03-04 14:25:00,210.65,211.08,210.65,211.05,9108.0,161.5117,161.8413,161.5117,161.8183,9108.0
2019-03-04 14:30:00,211.01,211.11,211.0,211.07,6247.0,161.7877,161.8643,161.78,161.8337,6247.0
2019-03-04 14:35:00,211.06,211.11,211.0,211.0,8435.0,161.826,161.8643,161.78,161.78,8435.0
2019-03-04 14:40:00,211.0,211.3,211.0,211.3,7695.0,161.78,162.01,161.78,162.01,7695.0
2019-03-04 14:45:00,211.25,211.35,211.21,211.31,4738.0,161.9717,162.0484,161.941,162.0177,4738.0
2019-03-04 14:50:00,211.28,211.79,211.28,211.79,10988.0,161.9947,162.3857,161.9947,162.3857,10988.0
2019-03-04 14:55:00,211.75,211.79,211.47,211.52,12819.0,162.3551,162.3857,162.1404,162.1787,12819.0
2019-03-04 15:00:00,211.47,211.47,211.09,211.09,4684.0,162.1404,162.1404,161.849,161.849,4684.0
2019-03-04 15:05:00,211.0,211.29,211.0,211.18,11765.0,161.78,162.0024,161.78,161.918,11765.0
2019-03-04 15:10:00,211.23,211.34,211.2,211.28,9790.0,161.9564,162.0407,161.9334,161.9947,9790.0
2019-03-04 15:15:00,211.28,211.45,211.24,211.44,7304.0,161.9947,162.125,161.964,162.1174,7304.0
2019-03-04 15:20:00,211.46,211.72,211.44,211.67,8725.0,162.1327,162.3321,162.1174,162.2937,8725.0
2019-03-04 15:25:00,211.71,211.88,211.56,211.56,7762.0,162.3244,162.4547,162.2094,162.2094,7762.0
2019-03-04 15:30:00,211.55,212.23,211.5,212.23,7465.0,162.2017,162.7231,162.1634,162.7231,7465.0
2019-03-04 15:35:00,212.19,212.21,211.93,211.99,15249.0,162.6924,162.7078,162.4931,162.5391,15249.0
2019-03-04 15:40:00,211.97,212.48,211.97,212.46,13769.0,162.5237,162.9148,162.5237,162.8994,13769.0
2019-03-04 15:45:00,212.49,212.58,212.46,212.46,32949.0,162.9224,162.9914,162.8994,162.8994,32949.0
2019-03-04 15:50:00,212.5,212.6,212.35,212.46,26906.0,162.9301,163.0068,162.8151,162.8994,26906.0
2019-03-04 15:55:00,212.41,212.48,212.06,212.35,86279.0,162.8611,162.9148,162.5927,162.8151,86279.0
2019-03-05 09:30:00,211.58,212.97,211.58,211.98,9127.0,162.2247,163.2905,162.2247,162.5314,9127.0
2019-03-05 09:35:00,211.89,211.96,211.63,211.8,2095.0,162.4624,162.5161,162.263,162.3934,2095.0
2019-03-05 09:40:00,212.26,212.73,212.26,212.73,804.0,162.7461,163.1065,162.7461,163.1065,804.0
2019-03-05 09:45:00,212.43,212.76,212.39,212.64,6023.0,162.8764,163.1295,162.8458,163.0374,6023.0
2019-03-05 09:50:00,212.64,212.9,212.43,212.74,7298.0,163.0374,163.2368,162.8764,163.1141,7298.0
2019-03-05 09:55:00,212.68,212.68,212.26,212.42,12426.0,163.0681,163.0681,162.7461,162.8688,12426.0
2019-03-05 10:00:00,212.43,212.53,212.2,212.48,14181.0,162.8764,162.9531,162.7001,162.9148,14181.0
2019-03-05 10:05:00,212.42,212.64,212.39,212.45,8294.0,162.8688,163.0374,162.8458,162.8918,8294.0
2019-03-05 10:10:00,212.54,212.6,212.39,212.43,2737.0,162.9608,163.0068,162.8458,162.8764,2737.0
2019-03-05 10:15:00,212.39,212.61,212.31,212.6,1821.0,162.8458,163.0144,162.7844,163.0068,1821.0
2019-03-05 10:20:00,212.6,213.0,212.57,212.93,3380.0,163.0068,163.3135,162.9838,163.2598,3380.0
2019-03-05 10:25:00,212.96,212.96,212.68,212.7,3000.0,163.2828,163.2828,163.0681,163.0834,3000.0
2019-03-05 10:30:00,212.76,212.99,212.76,212.79,2710.0,163.1295,163.3058,163.1295,163.1525,2710.0
2019-03-05 10:35:00,212.79,212.79,212.57,212.57,3500.0,163.1525,163.1525,162.9838,162.9838,3500.0
2019-03-05 10:40:00,212.56,212.69,212.55,212.69,3264.0,162.9761,163.0758,162.9684,163.0758,3264.0
2019-03-05 10:45:00,212.7,212.85,212.65,212.85,2800.0,163.0834,163.1985,163.0451,163.1985,2800.0
2019-03-05 10:50:00,212.92,213.0,212.85,212.99,3299.0,163.2521,163.3135,163.1985,163.3058,3299.0
2019-03-05 10:55:00,212.93,213.06,212.9,213.06,3547.0,163.2598,163.3595,163.2368,163.3595,3547.0
2019-03-05 11:00:00,213.09,213.53,213.03,213.29,19346.0,163.3825,163.7198,163.3365,163.5358,19346.0
2019-03-05 11:05:00,213.26,213.43,213.2,213.24,3364.0,163.5128,163.6432,163.4668,163.4975,3364.0
2019-03-05 11:10:00,213.4,213.42,213.29,213.29,1962.0,163.6202,163.6355,163.5358,163.5358,1962.0
2019-03-05 11:15:00,213.35,213.4,213.22,213.22,9258.0,163.5818,163.6202,163.4821,163.4821,9258.0
2019-03-05 11:20:00,213.21,213.32,213.13,213.13,8493.0,163.4745,163.5588,163.4131,163.4131,8493.0
2019-03-05 11:25:00,213.13,213.17,213.07,213.09,2220.0,163.4131,163.4438,163.3671,163.3825,2220.0
2019-03-05 11:30:00,213.12,213.32,213.12,213.28,2485.0,163.4055,163.5588,163.4055,163.5282,2485.0
2019-03-05 11:35:00,213.28,213.32,213.19,213.3,3850.0,163.5282,163.5588,163.4591,163.5435,3850.0
2019-03-05 11:40:00,213.27,213.37,213.25,213.3,900.0,163.5205,163.5972,163.5052,163.5435,900.0
2019-03-05 11:45:00,213.34,213.37,213.2,213.27,2300.0,163.5742,163.5972,163.4668,163.5205,2300.0
2019-03-05 11:50:00,213.26,213.34,213.25,213.29,2403.0,163.5128,163.5742,163.5052,163.5358,2403.0
2019-03-05 11:55:00,213.26,213.39,213.25,213.39,1852.0,163.5128,163.6125,163.5052,163.6125,1852.0
2019-03-05 12:00:00,213.39,213.56,213.37,213.5,4640.0,163.6125,163.7428,163.5972,163.6968,4640.0
2019-03-05 12:05:00,213.45,213.6,213.45,213.58,3304.0,163.6585,163.7735,163.6585,163.7582,3304.0
2019-03-05 12:10:00,213.56,213.66,213.55,213.65,2600.0,163.7428,163.8195,163.7352,163.8118,2600.0
2019-03-05 12:15:00,213.6,213.69,213.6,213.69,700.0,163.7735,163.8425,163.7735,163.8425,700.0
2019-03-05 12:20:00,213.68,213.72,213.6,213.6,3868.0,163.8348,163.8655,163.7735,163.7735,3868.0
2019-03-05 12:25:00,213.58,213.78,213.54,213.76,2719.0,163.7582,163.9115,163.7275,163.8962,2719.0
2019-03-05 12:30:00,213.74,213.76,213.48,213.48,1400.0,163.8808,163.8962,163.6815,163.6815,1400.0
2019-03-05 12:35:00,213.42,213.47,213.34,213.34,1300.0,163.6355,163.6738,163.5742,163.5742,1300.0
2019-03-05 12:40:00,213.37,213.38,213.35,213.35,1076.0,163.5972,163.6048,163.5818,163.5818,1076.0
2019-03-05 12:45:00,213.34,213.43,213.28,213.35,3675.0,163.5742,163.6432,163.5282,163.5818,3675.0
2019-03-05 12:50:00,213.34,213.58,213.29,213.58,3102.0,163.5742,163.7582,163.5358,163.7582,3102.0
2019-03-05 12:55:00,213.6,213.6,213.3,213.33,2234.0,163.7735,163.7735,163.5435,163.5665,2234.0
2019-03-05 13:00:00,213.29,213.3,213.25,213.29,1000.0,163.5358,163.5435,163.5052,163.5358,1000.0
2019-03-05 13:05:00,213.32,213.45,213.29,213.41,4740.0,163.5588,163.6585,163.5358,163.6278,4740.0
2019-03-05 13:10:00,213.43,213.49,213.42,213.42,5307.0,163.6432,163.6892,163.6355,163.6355,5307.0
2019-03-05 13:15:00,213.47,213.5,213.24,213.24,2465.0,163.6738,163.6968,163.4975,163.4975,2465.0
2019-03-05 13:20:00,213.21,213.3,213.21,213.3,1100.0,163.4745,163.5435,163.4745,163.5435,1100.0
2019-03-05 13:25:00,213.28,213.29,213.25,213.28,2100.0,163.5282,163.5358,163.5052,163.5282,2100.0
2019-03-05 13:30:00,213.28,213.29,213.27,213.29,400.0,163.5282,163.5358,163.5205,163.5358,400.0
2019-03-05 13:35:00,213.27,213.37,213.2,213.37,7867.0,163.5205,163.5972,163.4668,163.5972,7867.0
2019-03-05 13:40:00,213.37,213.44,213.36,213.42,1100.0,163.5972,163.6508,163.5895,163.6355,1100.0
2019-03-05 13:45:00,213.42,213.47,213.4,213.47,4248.0,163.6355,163.6738,163.6202,163.6738,4248.0
2019-03-05 13:50:00,213.46,213.51,213.43,213.46,2386.0,163.6662,163.7045,163.6432,163.6662,2386.0
2019-03-05 13:55:00,213.51,213.54,213.44,213.44,1300.0,163.7045,163.7275,163.6508,163.6508,1300.0
2019-03-05 14:00:00,213.45,213.48,213.42,213.44,1050.0,163.6585,163.6815,163.6355,163.6508,1050.0
2019-03-05 14:05:00,213.4,213.45,213.4,213.45,2134.0,163.6202,163.6585,163.6202,163.6585,2134.0
2019-03-05 14:10:00,213.44,213.44,213.31,213.33,2046.0,163.6508,163.6508,163.5512,163.5665,2046.0
2019-03-05 14:15:00,213.36,213.42,213.34,213.42,2044.0,163.5895,163.6355,163.5742,163.6355,2044.0
2019-03-05 14:20:00,213.43,213.54,213.43,213.53,700.0,163.6432,163.7275,163.6432,163.7198,700.0
2019-03-05 14:25:00,213.59,213.65,213.59,213.62,1858.0,163.7658,163.8118,163.7658,163.7888,1858.0
2019-03-05 14:30:00,213.61,213.77,213.57,213.77,2771.0,163.7812,163.9039,163.7505,163.9039,2771.0
2019-03-05 14:35:00,213.72,213.74,213.66,213.66,3342.0,163.8655,163.8808,163.8195,163.8195,3342.0
2019-03-05 14:40:00,213.66,213.78,213.66,213.78,1000.0,163.8195,163.9115,163.8195,163.9115,1000.0
2019-03-05 14:45:00,213.83,213.9,213.82,213.9,1000.0,163.9499,164.0035,163.9422,164.0035,1000.0
2019-03-05 14:50:00,213.89,213.93,213.78,213.82,3930.0,163.9959,164.0265,163.9115,163.9422,3930.0
2019-03-05 14:55:00,213.82,213.9,213.7,213.7,3336.0,163.9422,164.0035,163.8502,163.8502,3336.0
2019-03-05 15:00:00,213.7,213.75,213.64,213.72,3887.0,163.8502,163.8885,163.8042,163.8655,3887.0
2019-03-05 15:05:00,213.75,213.79,213.72,213.78,2851.0,163.8885,163.9192,163.8655,163.9115,2851.0
2019-03-05 15:10:00,213.79,213.83,213.69,213.73,1611.0,163.9192,163.9499,163.8425,163.8732,1611.0
2019-03-05 15:15:00,213.67,213.73,213.67,213.71,2930.0,163.8272,163.8732,163.8272,163.8578,2930.0
2019-03-05 15:20:00,213.66,213.66,213.52,213.59,7606.0,163.8195,163.8195,163.7122,163.7658,7606.0
2019-03-05 15:25:00,213.6,213.62,213.48,213.52,9650.0,163.7735,163.7888,163.6815,163.7122,9650.0
2019-03-05 15:30:00,213.52,213.72,213.48,213.62,6661.0,163.7122,163.8655,163.6815,163.7888,6661.0
2019-03-05 15:35:00,213.63,213.63,213.54,213.54,6101.0,163.7965,163.7965,163.7275,163.7275,6101.0
2019-03-05 15:40:00,213.53,213.57,213.46,213.48,11210.0,163.7198,163.7505,163.6662,163.6815,11210.0
2019-03-05 15:45:00,213.45,213.6,213.38,213.6,10578.0,163.6585,163.7735,163.6048,163.7735,10578.0
2019-03-05 15:50:00,213.61,213.82,213.61,213.71,14417.0,163.7812,163.9422,163.7812,163.8578,14417.0
2019-03-05 15:55:00,213.7,213.73,213.15,213.16,64323.0,163.8502,163.8732,163.4285,163.4361,64323.0
2019-03-06 09:30:00,213.45,213.81,212.42,213.13,5829.0,163.6585,163.9345,162.8688,163.4131,5829.0
2019-03-06 09:35:00,213.1,213.76,213.06,213.51,3090.0,163.3901,163.8962,163.3595,163.7045,3090.0
2019-03-06 09:40:00,213.6,213.89,213.3,213.83,3543.0,163.7735,163.9959,163.5435,163.9499,3543.0
2019-03-06 09:45:00,213.83,214.0,213.73,213.78,3513.0,163.9499,164.0802,163.8732,163.9115,3513.0
2019-03-06 09:50:00,213.71,213.9,213.22,213.4,10131.0,163.8578,164.0035,163.4821,163.6202,10131.0
2019-03-06 09:55:00,213.36,213.73,213.11,213.67,9061.0,163.5895,163.8732,163.3978,163.8272,9061.0
2019-03-06 10:00:00,213.66,213.77,213.58,213.61,800.0,163.8195,163.9039,163.7582,163.7812,800.0
2019-03-06 10:05:00,213.66,213.76,213.59,213.59,54355.0,163.8195,163.8962,163.7658,163.7658,54355.0
2019-03-06 10:10:00,213.57,213.84,213.34,213.84,14604.0,163.7505,163.9575,163.5742,163.9575,14604.0
2019-03-06 10:15:00,213.86,213.98,213.71,213.73,5244.0,163.9729,164.0649,163.8578,163.8732,5244.0
2019-03-06 10:20:00,213.69,213.91,213.69,213.84,3311.0,163.8425,164.0112,163.8425,163.9575,3311.0
2019-03-06 10:25:00,213.83,213.95,213.83,213.95,1500.0,163.9499,164.0419,163.9499,164.0419,1500.0
2019-03-06 10:30:00,213.98,213.98,213.75,213.89,10725.0,164.0649,164.0649,163.8885,163.9959,10725.0
2019-03-06 10:35:00,213.76,213.89,213.73,213.79,8000.0,163.8962,163.9959,163.8732,163.9192,8000.0
2019-03-06 10:40:00,213.8,213.9,213.79,213.83,6673.0,163.9269,164.0035,163.9192,163.9499,6673.0
2019-03-06 10:45:00,213.79,213.98,213.79,213.94,4949.0,163.9192,164.0649,163.9192,164.0342,4949.0
2019-03-06 10:50:00,213.97,214.06,213.9,214.06,4435.0,164.0572,164.1262,164.0035,164.1262,4435.0
2019-03-06 10:55:00,214.06,214.26,214.06,214.26,2900.0,164.1262,164.2795,164.1262,164.2795,2900.0
2019-03-06 11:00:00,214.2,214.45,214.2,214.45,10560.0,164.2335,164.4252,164.2335,164.4252,10560.0
2019-03-06 11:05:00,214.38,214.43,213.91,213.94,6851.0,164.3716,164.4099,164.0112,164.0342,6851.0
2019-03-06 11:10:00,213.93,214.23,213.93,213.98,2119.0,164.0265,164.2565,164.0265,164.0649,2119.0
2019-03-06 11:15:00,214.0,214.07,213.94,213.98,2424.0,164.0802,164.1339,164.0342,164.0649,2424.0
2019-03-06 11:20:00,213.88,213.99,213.68,213.82,7019.0,163.9882,164.0725,163.8348,163.9422,7019.0
2019-03-06 11:25:00,213.86,213.98,213.69,213.79,8630.0,163.9729,164.0649,163.8425,163.9192,8630.0
2019-03-06 11:30:00,213.77,213.85,213.68,213.75,4775.0,163.9039,163.9652,163.8348,163.8885,4775.0
2019-03-06 11:35:00,213.78,213.78,213.58,213.7,7991.0,163.9115,163.9115,163.7582,163.8502,7991.0
2019-03-06 11:40:00,213.7,213.73,213.58,213.64,4400.0,163.8502,163.8732,163.7582,163.8042,4400.0
2019-03-06 11:45:00,213.66,213.74,213.66,213.68,3089.0,163.8195,163.8808,163.8195,163.8348,3089.0
2019-03-06 11:50:00,213.62,213.66,213.52,213.58,2400.0,163.7888,163.8195,163.7122,163.7582,2400.0
2019-03-06 11:55:00,213.59,213.79,213.59,213.66,8846.0,163.7658,163.9192,163.7658,163.8195,8846.0
2019-03-06 12:00:00,213.74,213.79,213.62,213.69,57433.0,163.8808,163.9192,163.7888,163.8425,57433.0
2019-03-06 12:05:00,213.69,213.86,213.69,213.75,7701.0,163.8425,163.9729,163.8425,163.8885,7701.0
2019-03-06 12:10:00,213.71,213.71,213.19,213.19,3359.0,163.8578,163.8578,163.4591,163.4591,3359.0
2019-03-06 12:15:00,213.19,213.25,212.83,212.83,2020.0,163.4591,163.5052,163.1831,163.1831,2020.0
2019-03-06 12:20:00,212.87,212.96,212.7,212.74,2957.0,163.2138,163.2828,163.0834,163.1141,2957.0
2019-03-06 12:25:00,212.62,212.79,212.58,212.74,11251.0,163.0221,163.1525,162.9914,163.1141,11251.0
2019-03-06 12:30:00,212.74,213.0,212.73,212.87,6500.0,163.1141,163.3135,163.1065,163.2138,6500.0
2019-03-06 12:35:00,212.86,212.87,212.8,212.87,1200.0,163.2061,163.2138,163.1601,163.2138,1200.0
2019-03-06 12:40:00,212.81,212.81,212.56,212.59,1900.0,163.1678,163.1678,162.9761,162.9991,1900.0
2019-03-06 12:45:00,212.67,212.68,212.66,212.67,700.0,163.0604,163.0681,163.0528,163.0604,700.0
2019-03-06 12:50:00,212.64,212.66,212.36,212.5,4802.0,163.0374,163.0528,162.8228,162.9301,4802.0
2019-03-06 12:55:00,212.5,212.5,212.3,212.39,6520.0,162.9301,162.9301,162.7768,162.8458,6520.0
2019-03-06 13:00:00,212.46,212.51,212.4,212.46,6255.0,162.8994,162.9378,162.8534,162.8994,6255.0
2019-03-06 13:05:00,212.46,212.55,212.39,212.42,5300.0,162.8994,162.9684,162.8458,162.8688,5300.0
2019-03-06 13:10:00,212.44,212.51,212.37,212.51,2604.0,162.8841,162.9378,162.8304,162.9378,2604.0
2019-03-06 13:15:00,212.56,212.61,212.51,212.51,1601.0,162.9761,163.0144,162.9378,162.9378,1601.0
2019-03-06 13:20:00,212.49,212.56,212.49,212.53,2100.0,162.9224,162.9761,162.9224,162.9531,2100.0
2019-03-06 13:25:00,212.58,212.76,212.56,212.56,2400.0,162.9914,163.1295,162.9761,162.9761,2400.0
2019-03-06 13:30:00,212.63,212.7,212.6,212.6,1770.0,163.0298,163.0834,163.0068,163.0068,1770.0
2019-03-06 13:35:00,212.58,212.85,212.55,212.85,1550.0,162.9914,163.1985,162.9684,163.1985,1550.0
2019-03-06 13:40:00,212.83,212.85,212.75,212.82,1612.0,163.1831,163.1985,163.1218,163.1755,1612.0
2019-03-06 13:45:00,212.78,212.78,212.62,212.7,800.0,163.1448,163.1448,163.0221,163.0834,800.0
2019-03-06 13:50:00,212.58,212.61,212.5,212.61,1800.0,162.9914,163.0144,162.9301,163.0144,1800.0
2019-03-06 13:55:00,212.49,212.57,212.49,212.57,700.0,162.9224,162.9838,162.9224,162.9838,700.0
2019-03-06 14:00:00,212.59,212.63,212.53,212.54,1300.0,162.9991,163.0298,162.9531,162.9608,1300.0
2019-03-06 14:05:00,212.56,212.58,212.48,212.48,978.0,162.9761,162.9914,162.9148,162.9148,978.0
2019-03-06 14:10:00,212.42,212.57,212.41,212.57,7923.0,162.8688,162.9838,162.8611,162.9838,7923.0
2019-03-06 14:15:00,212.55,212.66,212.55,212.55,3100.0,162.9684,163.0528,162.9684,162.9684,3100.0
2019-03-06 14:20:00,212.59,212.73,212.56,212.68,3796.0,162.9991,163.1065,162.9761,163.0681,3796.0
2019-03-06 14:25:00,212.69,212.95,212.69,212.85,4422.0,163.0758,163.2751,163.0758,163.1985,4422.0
2019-03-06 14:30:00,212.85,213.03,212.85,212.96,10106.0,163.1985,163.3365,163.1985,163.2828,10106.0
2019-03-06 14:35:00,212.94,212.94,212.85,212.92,1916.0,163.2675,163.2675,163.1985,163.2521,1916.0
2019-03-06 14:40:00,212.96,213.07,212.92,213.05,4040.0,163.2828,163.3671,163.2521,163.3518,4040.0
2019-03-06 14:45:00,213.05,213.08,212.96,213.08,4831.0,163.3518,163.3748,163.2828,163.3748,4831.0
2019-03-06 14:50:00,213.11,213.18,212.96,212.96,2325.0,163.3978,163.4515,163.2828,163.2828,2325.0
2019-03-06 14:55:00,212.99,213.26,212.99,213.19,2331.0,163.3058,163.5128,163.3058,163.4591,2331.0
2019-03-06 15:00:00,213.2,213.31,213.08,213.08,2273.0,163.4668,163.5512,163.3748,163.3748,2273.0
2019-03-06 15:05:00,213.08,213.23,213.08,213.19,1867.0,163.3748,163.4898,163.3748,163.4591,1867.0
2019-03-06 15:10:00,213.19,213.23,213.0,213.05,2842.0,163.4591,163.4898,163.3135,163.3518,2842.0
2019-03-06 15:15:00,213.06,213.37,213.05,213.36,12837.0,163.3595,163.5972,163.3518,163.5895,12837.0
2019-03-06 15:20:00,213.35,213.58,213.31,213.58,7397.0,163.5818,163.7582,163.5512,163.7582,7397.0
2019-03-06 15:25:00,213.63,213.63,213.44,213.44,5700.0,163.7965,163.7965,163.6508,163.6508,5700.0
2019-03-06 15:30:00,213.48,213.93,213.43,213.93,12330.0,163.6815,164.0265,163.6432,164.0265,12330.0
2019-03-06 15:35:00,213.9,214.08,213.9,214.05,5876.0,164.0035,164.1415,164.0035,164.1185,5876.0
2019-03-06 15:40:00,214.05,214.19,213.78,213.93,5587.0,164.1185,164.2259,163.9115,164.0265,5587.0
2019-03-06 15:45:00,213.87,213.88,213.59,213.86,8085.0,163.9805,163.9882,163.7658,163.9729,8085.0
2019-03-06 15:50:00,213.88,214.0,213.61,213.61,10479.0,163.9882,164.0802,163.7812,163.7812,10479.0
2019-03-06 15:55:00,213.65,213.78,213.13,213.23,44222.0,163.8118,163.9115,163.4131,163.4898,44222.0
2019-03-07 09:30:00,213.84,214.24,213.52,213.53,39511.0,163.9575,164.2642,163.7122,163.7198,39511.0
2019-03-07 09:35:00,213.58,214.67,213.57,214.43,6191.0,163.7582,164.5939,163.7505,164.4099,6191.0
2019-03-07 09:40:00,214.54,214.86,214.29,214.51,2551.0,164.4942,164.7396,164.3025,164.4712,2551.0
2019-03-07 09:45:00,214.44,214.49,213.94,214.12,21164.0,164.4176,164.4559,164.0342,164.1722,21164.0
2019-03-07 09:50:00,214.14,214.3,213.66,213.96,3523.0,164.1875,164.3102,163.8195,164.0495,3523.0
2019-03-07 09:55:00,213.67,214.18,213.49,214.18,1238.0,163.8272,164.2182,163.6892,164.2182,1238.0
2019-03-07 10:00:00,214.2,214.22,213.88,213.88,2518.0,164.2335,164.2489,163.9882,163.9882,2518.0
2019-03-07 10:05:00,213.81,214.1,213.66,213.66,2550.0,163.9345,164.1569,163.8195,163.8195,2550.0
2019-03-07 10:10:00,213.53,213.67,213.52,213.54,1400.0,163.7198,163.8272,163.7122,163.7275,1400.0
2019-03-07 10:15:00,213.54,213.7,213.42,213.55,4540.0,163.7275,163.8502,163.6355,163.7352,4540.0
2019-03-07 10:20:00,213.62,213.88,213.53,213.73,4275.0,163.7888,163.9882,163.7198,163.8732,4275.0
2019-03-07 10:25:00,213.63,213.7,213.55,213.55,2497.0,163.7965,163.8502,163.7352,163.7352,2497.0
2019-03-07 10:30:00,213.55,213.82,213.52,213.6,4601.0,163.7352,163.9422,163.7122,163.7735,4601.0
2019-03-07 10:35:00,213.64,214.02,213.64,213.96,2815.0,163.8042,164.0955,163.8042,164.0495,2815.0
2019-03-07 10:40:00,213.93,213.93,213.79,213.9,3600.0,164.0265,164.0265,163.9192,164.0035,3600.0
2019-03-07 10:45:00,213.86,214.1,213.85,214.0,2013.0,163.9729,164.1569,163.9652,164.0802,2013.0
2019-03-07 10:50:00,214.01,214.24,213.95,214.23,26400.0,164.0879,164.2642,164.0419,164.2565,26400.0
2019-03-07 10:55:00,214.25,214.35,214.14,214.35,5655.0,164.2719,164.3486,164.1875,164.3486,5655.0
2019-03-07 11:00:00,214.35,214.49,214.09,214.13,4998.0,164.3486,164.4559,164.1492,164.1799,4998.0
2019-03-07 11:05:00,214.15,214.2,213.99,214.2,2125.0,164.1952,164.2335,164.0725,164.2335,2125.0
2019-03-07 11:10:00,214.13,214.24,214.0,214.13,2535.0,164.1799,164.2642,164.0802,164.1799,2535.0
2019-03-07 11:15:00,214.02,214.15,213.9,213.97,6700.0,164.0955,164.1952,164.0035,164.0572,6700.0
2019-03-07 11:20:00,213.97,214.11,213.9,214.05,3155.0,164.0572,164.1645,164.0035,164.1185,3155.0
2019-03-07 11:25:00,214.08,214.08,213.95,214.03,1925.0,164.1415,164.1415,164.0419,164.1032,1925.0
2019-03-07 11:30:00,214.04,214.2,213.99,214.2,4296.0,164.1109,164.2335,164.0725,164.2335,4296.0
2019-03-07 11:35:00,214.21,214.25,214.14,214.21,2998.0,164.2412,164.2719,164.1875,164.2412,2998.0
2019-03-07 11:40:00,214.16,214.22,213.99,214.22,4551.0,164.2029,164.2489,164.0725,164.2489,4551.0
2019-03-07 11:45:00,214.26,214.26,213.96,214.11,3773.0,164.2795,164.2795,164.0495,164.1645,3773.0
2019-03-07 11:50:00,214.14,214.37,214.14,214.37,2424.0,164.1875,164.3639,164.1875,164.3639,2424.0
2019-03-07 11:55:00,214.27,214.27,214.03,214.18,2614.0,164.2872,164.2872,164.1032,164.2182,2614.0
2019-03-07 12:00:00,214.08,214.15,214.0,214.05,3500.0,164.1415,164.1952,164.0802,164.1185,3500.0
2019-03-07 12:05:00,214.08,214.3,214.07,214.27,1997.0,164.1415,164.3102,164.1339,164.2872,1997.0
2019-03-07 12:10:00,214.26,214.29,214.22,214.29,300.0,164.2795,164.3025,164.2489,164.3025,300.0
2019-03-07 12:15:00,214.3,214.39,214.24,214.33,4498.0,164.3102,164.3792,164.2642,164.3332,4498.0
2019-03-07 12:20:00,214.33,214.33,214.08,214.18,3204.0,164.3332,164.3332,164.1415,164.2182,3204.0
2019-03-07 12:25:00,214.19,214.34,214.19,214.34,2094.0,164.2259,164.3409,164.2259,164.3409,2094.0
2019-03-07 12:30:00,214.34,214.34,214.0,214.17,2217.0,164.3409,164.3409,164.0802,164.2105,2217.0
2019-03-07 12:35:00,214.23,214.24,214.16,214.24,1307.0,164.2565,164.2642,164.2029,164.2642,1307.0
2019-03-07 12:40:00,214.22,214.35,214.22,214.33,2162.0,164.2489,164.3486,164.2489,164.3332,2162.0
2019-03-07 12:45:00,214.32,214.45,214.29,214.44,1832.0,164.3256,164.4252,164.3025,164.4176,1832.0
2019-03-07 12:50:00,214.39,214.58,214.31,214.58,3111.0,164.3792,164.5249,164.3179,164.5249,3111.0
2019-03-07 12:55:00,214.55,214.78,214.54,214.59,3300.0,164.5019,164.6782,164.4942,164.5326,3300.0
2019-03-07 13:00:00,214.63,214.63,214.48,214.48,800.0,164.5632,164.5632,164.4482,164.4482,800.0
2019-03-07 13:05:00,214.6,214.63,214.54,214.63,2669.0,164.5402,164.5632,164.4942,164.5632,2669.0
2019-03-07 13:10:00,214.55,214.72,214.55,214.72,981.0,164.5019,164.6322,164.5019,164.6322,981.0
2019-03-07 13:15:00,214.76,214.76,214.65,214.75,3427.0,164.6629,164.6629,164.5786,164.6552,3427.0
2019-03-07 13:20:00,214.76,214.8,214.73,214.8,1769.0,164.6629,164.6936,164.6399,164.6936,1769.0
2019-03-07 13:25:00,214.77,214.77,214.73,214.73,1000.0,164.6706,164.6706,164.6399,164.6399,1000.0
2019-03-07 13:30:00,214.76,214.76,214.6,214.6,2402.0,164.6629,164.6629,164.5402,164.5402,2402.0
2019-03-07 13:35:00,214.56,214.61,214.54,214.54,1109.0,164.5096,164.5479,164.4942,164.4942,1109.0
2019-03-07 13:40:00,214.61,214.76,214.6,214.75,2512.0,164.5479,164.6629,164.5402,164.6552,2512.0
2019-03-07 13:45:00,214.7,214.81,214.7,214.75,1221.0,164.6169,164.7012,164.6169,164.6552,1221.0
2019-03-07 13:50:00,214.73,214.92,214.68,214.92,7244.0,164.6399,164.7856,164.6016,164.7856,7244.0
2019-03-07 13:55:00,214.93,215.02,214.92,215.02,6991.0,164.7933,164.8623,164.7856,164.8623,6991.0
2019-03-07 14:00:00,215.03,215.07,214.95,215.0,10189.0,164.8699,164.9006,164.8086,164.8469,10189.0
2019-03-07 14:05:00,215.0,215.06,214.65,214.66,31923.0,164.8469,164.8929,164.5786,164.5862,31923.0
2019-03-07 14:10:00,214.66,214.79,214.55,214.62,13388.0,164.5862,164.6859,164.5019,164.5556,13388.0
2019-03-07 14:15:00,214.59,214.64,214.38,214.48,6803.0,164.5326,164.5709,164.3716,164.4482,6803.0
2019-03-07 14:20:00,214.48,214.77,214.47,214.74,10438.0,164.4482,164.6706,164.4406,164.6476,10438.0
2019-03-07 14:25:00,214.75,215.02,214.72,214.84,29085.0,164.6552,164.8623,164.6322,164.7243,29085.0
2019-03-07 14:30:00,214.82,214.82,214.56,214.58,11473.0,164.7089,164.7089,164.5096,164.5249,11473.0
2019-03-07 14:35:00,214.59,214.75,214.57,214.69,5952.0,164.5326,164.6552,164.5172,164.6092,5952.0
2019-03-07 14:40:00,214.74,214.79,214.66,214.66,2323.0,164.6476,164.6859,164.5862,164.5862,2323.0
2019-03-07 14:45:00,214.67,214.67,214.39,214.41,7964.0,164.5939,164.5939,164.3792,164.3946,7964.0
2019-03-07 14:50:00,214.39,214.57,214.31,214.57,12060.0,164.3792,164.5172,164.3179,164.5172,12060.0
2019-03-07 14:55:00,214.61,214.64,214.53,214.54,4822.0,164.5479,164.5709,164.4866,164.4942,4822.0
2019-03-07 15:00:00,214.54,214.58,214.37,214.47,8530.0,164.4942,164.5249,164.3639,164.4406,8530.0
2019-03-07 15:05:00,214.5,214.6,214.46,214.49,8091.0,164.4636,164.5402,164.4329,164.4559,8091.0
2019-03-07 15:10:00,214.44,214.64,214.35,214.55,15744.0,164.4176,164.5709,164.3486,164.5019,15744.0
2019-03-07 15:15:00,214.56,214.61,214.44,214.56,14751.0,164.5096,164.5479,164.4176,164.5096,14751.0
2019-03-07 15:20:00,214.6,214.84,214.53,214.79,6694.0,164.5402,164.7243,164.4866,164.6859,6694.0
2019-03-07 15:25:00,214.82,214.83,214.47,214.5,7430.0,164.7089,164.7166,164.4406,164.4636,7430.0
2019-03-07 15:30:00,214.51,214.6,214.33,214.35,14014.0,164.4712,164.5402,164.3332,164.3486,14014.0
2019-03-07 15:35:00,214.36,214.49,214.27,214.3,21673.0,164.3562,164.4559,164.2872,164.3102,21673.0
2019-03-07 15:40:00,214.29,214.32,213.76,213.86,32469.0,164.3025,164.3256,163.8962,163.9729,32469.0
2019-03-07 15:45:00,213.82,214.12,213.65,213.85,29186.0,163.9422,164.1722,163.8118,163.9652,29186.0
2019-03-07 15:50:00,213.85,213.92,213.52,213.68,44100.0,163.9652,164.0189,163.7122,163.8348,44100.0
2019-03-07 15:55:00,213.72,214.24,213.53,214.17,61294.0,163.8655,164.2642,163.7198,164.2105,61294.0
2019-03-08 09:30:00,214.53,215.5,214.11,215.5,6616.0,164.4866,165.2303,164.1645,165.2303,6616.0
2019-03-08 09:35:00,214.92,215.23,214.51,215.01,8175.0,164.7856,165.0233,164.4712,164.8546,8175.0
2019-03-08 09:40:00,214.89,215.41,214.88,215.41,6454.0,164.7626,165.1613,164.7549,165.1613,6454.0
2019-03-08 09:45:00,215.54,215.99,215.05,215.05,8900.0,165.261,165.606,164.8853,164.8853,8900.0
2019-03-08 09:50:00,215.25,215.59,215.21,215.55,4651.0,165.0386,165.2993,165.0079,165.2686,4651.0
2019-03-08 09:55:00,215.48,215.55,215.35,215.44,3600.0,165.215,165.2686,165.1153,165.1843,3600.0
2019-03-08 10:00:00,215.54,215.66,215.19,215.33,7002.0,165.261,165.353,164.9926,165.0999,7002.0
2019-03-08 10:05:00,215.43,215.45,215.3,215.35,6625.0,165.1766,165.192,165.0769,165.1153,6625.0
2019-03-08 10:10:00,215.32,215.42,215.24,215.36,8562.0,165.0923,165.169,165.0309,165.123,8562.0
2019-03-08 10:15:00,215.41,215.42,214.65,214.66,9440.0,165.1613,165.169,164.5786,164.5862,9440.0
2019-03-08 10:20:00,214.66,214.66,214.43,214.55,7896.0,164.5862,164.5862,164.4099,164.5019,7896.0
2019-03-08 10:25:00,214.54,214.77,214.54,214.77,2258.0,164.4942,164.6706,164.4942,164.6706,2258.0
2019-03-08 10:30:00,214.76,214.9,214.65,214.73,6757.0,164.6629,164.7703,164.5786,164.6399,6757.0
2019-03-08 10:35:00,214.65,214.72,214.49,214.63,13769.0,164.5786,164.6322,164.4559,164.5632,13769.0
2019-03-08 10:40:00,214.66,214.97,214.61,214.93,14822.0,164.5862,164.8239,164.5479,164.7933,14822.0
2019-03-08 10:45:00,214.89,215.12,214.86,214.94,9752.0,164.7626,164.9389,164.7396,164.8009,9752.0
2019-03-08 10:50:00,214.85,214.92,214.07,214.13,4064.0,164.7319,164.7856,164.1339,164.1799,4064.0
2019-03-08 10:55:00,214.24,214.27,214.11,214.22,2384.0,164.2642,164.2872,164.1645,164.2489,2384.0
2019-03-08 11:00:00,214.15,214.57,214.14,214.53,11174.0,164.1952,164.5172,164.1875,164.4866,11174.0
2019-03-08 11:05:00,214.5,214.78,214.46,214.76,11141.0,164.4636,164.6782,164.4329,164.6629,11141.0
2019-03-08 11:10:00,214.69,214.89,214.57,214.89,18512.0,164.6092,164.7626,164.5172,164.7626,18512.0
2019-03-08 11:15:00,214.79,214.8,214.2,214.2,4751.0,164.6859,164.6936,164.2335,164.2335,4751.0
2019-03-08 11:20:00,214.18,214.18,213.59,213.69,3701.0,164.2182,164.2182,163.7658,163.8425,3701.0
2019-03-08 11:25:00,213.59,213.62,213.4,213.57,4975.0,163.7658,163.7888,163.6202,163.7505,4975.0
2019-03-08 11:30:00,213.58,213.83,213.58,213.66,5022.0,163.7582,163.9499,163.7582,163.8195,5022.0
2019-03-08 11:35:00,213.67,213.81,213.64,213.81,4053.0,163.8272,163.9345,163.8042,163.9345,4053.0
2019-03-08 11:40:00,213.84,213.87,213.78,213.78,2090.0,163.9575,163.9805,163.9115,163.9115,2090.0
2019-03-08 11:45:00,213.86,214.06,213.78,214.03,2103.0,163.9729,164.1262,163.9115,164.1032,2103.0
2019-03-08 11:50:00,214.12,214.22,213.97,213.97,2861.0,164.1722,164.2489,164.0572,164.0572,2861.0
2019-03-08 11:55:00,214.01,214.1,213.46,213.46,14801.0,164.0879,164.1569,163.6662,163.6662,14801.0
2019-03-08 12:00:00,213.45,213.48,213.33,213.44,6310.0,163.6585,163.6815,163.5665,163.6508,6310.0
2019-03-08 12:05:00,213.45,213.61,213.35,213.49,34067.0,163.6585,163.7812,163.5818,163.6892,34067.0
2019-03-08 12:10:00,213.49,213.62,213.37,213.54,20769.0,163.6892,163.7888,163.5972,163.7275,20769.0
2019-03-08 12:15:00,213.53,213.62,213.31,213.41,4945.0,163.7198,163.7888,163.5512,163.6278,4945.0
2019-03-08 12:20:00,213.47,213.53,213.37,213.52,9058.0,163.6738,163.7198,163.5972,163.7122,9058.0
2019-03-08 12:25:00,213.52,213.82,213.52,213.74,15640.0,163.7122,163.9422,163.7122,163.8808,15640.0
2019-03-08 12:30:00,213.7,213.73,213.52,213.56,10277.0,163.8502,163.8732,163.7122,163.7428,10277.0
2019-03-08 12:35:00,213.51,213.57,213.47,213.47,3448.0,163.7045,163.7505,163.6738,163.6738,3448.0
2019-03-08 12:40:00,213.48,213.58,213.32,213.54,20447.0,163.6815,163.7582,163.5588,163.7275,20447.0
2019-03-08 12:45:00,213.56,213.62,213.38,213.59,18182.0,163.7428,163.7888,163.6048,163.7658,18182.0
2019-03-08 12:50:00,213.58,213.58,213.4,213.49,4101.0,163.7582,163.7582,163.6202,163.6892,4101.0
2019-03-08 12:55:00,213.5,213.55,213.45,213.45,2900.0,163.6968,163.7352,163.6585,163.6585,2900.0
2019-03-08 13:00:00,213.48,213.59,213.45,213.53,7536.0,163.6815,163.7658,163.6585,163.7198,7536.0
2019-03-08 13:05:00,213.52,213.58,213.44,213.55,16577.0,163.7122,163.7582,163.6508,163.7352,16577.0
2019-03-08 13:10:00,213.54,213.6,213.48,213.56,15201.0,163.7275,163.7735,163.6815,163.7428,15201.0
2019-03-08 13:15:00,213.56,213.62,213.49,213.62,13278.0,163.7428,163.7888,163.6892,163.7888,13278.0
2019-03-08 13:20:00,213.59,213.6,213.5,213.6,4135.0,163.7658,163.7735,163.6968,163.7735,4135.0
2019-03-08 13:25:00,213.58,213.59,213.52,213.57,2060.0,163.7582,163.7658,163.7122,163.7505,2060.0
2019-03-08 13:30:00,213.54,213.56,213.52,213.54,3112.0,163.7275,163.7428,163.7122,163.7275,3112.0
2019-03-08 13:35:00,213.53,213.53,212.97,213.13,12815.0,163.7198,163.7198,163.2905,163.4131,12815.0
2019-03-08 13:40:00,213.17,213.26,213.14,213.18,7095.0,163.4438,163.5128,163.4208,163.4515,7095.0
2019-03-08 13:45:00,213.17,213.26,213.12,213.24,8175.0,163.4438,163.5128,163.4055,163.4975,8175.0
2019-03-08 13:50:00,213.27,213.27,213.14,213.16,5288.0,163.5205,163.5205,163.4208,163.4361,5288.0
2019-03-08 13:55:00,213.17,213.24,213.16,213.24,8074.0,163.4438,163.4975,163.4361,163.4975,8074.0
2019-03-08 14:00:00,213.23,213.32,213.16,213.18,8402.0,163.4898,163.5588,163.4361,163.4515,8402.0
2019-03-08 14:05:00,213.2,213.35,213.19,213.25,5201.0,163.4668,163.5818,163.4591,163.5052,5201.0
2019-03-08 14:10:00,213.25,213.33,213.24,213.29,4255.0,163.5052,163.5665,163.4975,163.5358,4255.0
2019-03-08 14:15:00,213.28,213.33,213.23,213.33,5508.0,163.5282,163.5665,163.4898,163.5665,5508.0
2019-03-08 14:20:00,213.37,213.37,213.27,213.28,3257.0,163.5972,163.5972,163.5205,163.5282,3257.0
2019-03-08 14:25:00,213.25,213.52,213.23,213.52,13929.0,163.5052,163.7122,163.4898,163.7122,13929.0
2019-03-08 14:30:00,213.55,213.78,213.54,213.72,16780.0,163.7352,163.9115,163.7275,163.8655,16780.0
2019-03-08 14:35:00,213.64,213.66,213.48,213.48,3147.0,163.8042,163.8195,163.6815,163.6815,3147.0
2019-03-08 14:40:00,213.42,213.51,213.38,213.46,4320.0,163.6355,163.7045,163.6048,163.6662,4320.0
2019-03-08 14:45:00,213.42,213.58,213.42,213.55,4699.0,163.6355,163.7582,163.6355,163.7352,4699.0
2019-03-08 14:50:00,213.5,213.64,213.45,213.51,5433.0,163.6968,163.8042,163.6585,163.7045,5433.0
2019-03-08 14:55:00,213.51,213.54,213.48,213.51,6500.0,163.7045,163.7275,163.6815,163.7045,6500.0
2019-03-08 15:00:00,213.5,213.71,213.47,213.67,9638.0,163.6968,163.8578,163.6738,163.8272,9638.0
2019-03-08 15:05:00,213.67,213.71,213.57,213.63,10004.0,163.8272,163.8578,163.7505,163.7965,10004.0
2019-03-08 15:10:00,213.61,213.63,213.48,213.58,6915.0,163.7812,163.7965,163.6815,163.7582,6915.0
2019-03-08 15:15:00,213.61,213.62,213.47,213.5,4799.0,163.7812,163.7888,163.6738,163.6968,4799.0
2019-03-08 15:20:00,213.51,213.63,213.49,213.56,8307.0,163.7045,163.7965,163.6892,163.7428,8307.0
2019-03-08 15:25:00,213.57,213.6,213.5,213.5,16268.0,163.7505,163.7735,163.6968,163.6968,16268.0
2019-03-08 15:30:00,213.52,213.64,213.52,213.58,11925.0,163.7122,163.8042,163.7122,163.7582,11925.0
2019-03-08 15:35:00,213.6,213.76,213.57,213.75,13046.0,163.7735,163.8962,163.7505,163.8885,13046.0
2019-03-08 15:40:00,213.74,214.06,213.74,214.02,10066.0,163.8808,164.1262,163.8808,164.0955,10066.0
2019-03-08 15:45:00,214.0,214.06,213.91,213.97,10403.0,164.0802,164.1262,164.0112,164.0572,10403.0
2019-03-08 15:50:00,213.98,214.07,213.96,213.97,13861.0,164.0649,164.1339,164.0495,164.0572,13861.0
2019-03-08 15:55:00,213.96,214.41,213.96,214.3,46551.0,164.0495,164.3946,164.0495,164.3102,46551.0
2019-03-11 09:30:00,214.73,216.38,214.73,216.35,15352.0,164.6399,165.905,164.6399,165.882,15352.0
2019-03-11 09:35:00,216.48,216.85,215.94,215.94,5022.0,165.9817,166.2654,165.5677,165.5677,5022.0
2019-03-11 09:40:00,215.99,216.43,215.95,216.4,6100.0,165.606,165.9434,165.5753,165.9203,6100.0
2019-03-11 09:45:00,216.4,216.44,216.25,216.4,1347.0,165.9203,165.951,165.8053,165.9203,1347.0
2019-03-11 09:50:00,216.24,216.33,216.09,216.27,2806.0,165.7977,165.8667,165.6827,165.8207,2806.0
2019-03-11 09:55:00,216.19,216.44,216.06,216.31,5134.0,165.7593,165.951,165.6597,165.8513,5134.0
2019-03-11 10:00:00,216.31,216.33,215.89,216.07,7345.0,165.8513,165.8667,165.5293,165.6673,7345.0
2019-03-11 10:05:00,216.11,216.5,216.11,216.46,4575.0,165.698,165.997,165.698,165.9664,4575.0
2019-03-11 10:10:00,216.43,216.58,216.42,216.45,1700.0,165.9434,166.0584,165.9357,165.9587,1700.0
2019-03-11 10:15:00,216.43,216.6,216.34,216.43,3419.0,165.9434,166.0737,165.8743,165.9434,3419.0
2019-03-11 10:20:00,216.46,216.54,216.39,216.54,2100.0,165.9664,166.0277,165.9127,166.0277,2100.0
2019-03-11 10:25:00,216.54,216.54,216.24,216.36,2931.0,166.0277,166.0277,165.7977,165.8897,2931.0
2019-03-11 10:30:00,216.38,216.38,216.21,216.37,4852.0,165.905,165.905,165.7747,165.8973,4852.0
2019-03-11 10:35:00,216.34,216.65,216.33,216.62,9615.0,165.8743,166.112,165.8667,166.089,9615.0
2019-03-11 10:40:00,216.62,216.72,216.53,216.53,3917.0,166.089,166.1657,166.02,166.02,3917.0
2019-03-11 10:45:00,216.53,216.57,216.13,216.15,10549.0,166.02,166.0507,165.7133,165.7287,10549.0
2019-03-11 10:50:00,216.17,216.2,215.62,215.93,23136.0,165.744,165.767,165.3223,165.56,23136.0
2019-03-11 10:55:00,215.93,216.17,215.89,216.09,7082.0,165.56,165.744,165.5293,165.6827,7082.0
2019-03-11 11:00:00,216.01,216.24,215.84,216.09,31977.0,165.6213,165.7977,165.491,165.6827,31977.0
2019-03-11 11:05:00,216.19,216.66,216.19,216.41,13233.0,165.7593,166.1197,165.7593,165.928,13233.0
2019-03-11 11:10:00,216.47,216.55,216.25,216.36,17641.0,165.974,166.0354,165.8053,165.8897,17641.0
2019-03-11 11:15:00,216.37,216.5,216.16,216.38,21897.0,165.8973,165.997,165.7363,165.905,21897.0
2019-03-11 11:20:00,216.36,216.57,216.32,216.44,9761.0,165.8897,166.0507,165.859,165.951,9761.0
2019-03-11 11:25:00,216.45,216.75,216.44,216.74,11476.0,165.9587,166.1887,165.951,166.181,11476.0
2019-03-11 11:30:00,216.82,216.82,216.44,216.72,3359.0,166.2424,166.2424,165.951,166.1657,3359.0
2019-03-11 11:35:00,216.62,216.87,216.55,216.78,5016.0,166.089,166.2807,166.0354,166.2117,5016.0
2019-03-11 11:40:00,216.86,216.92,216.76,216.88,1200.0,166.273,166.319,166.1964,166.2884,1200.0
2019-03-11 11:45:00,216.89,217.25,216.85,217.25,6188.0,166.296,166.5721,166.2654,166.5721,6188.0
2019-03-11 11:50:00,217.16,217.18,216.99,217.0,5300.0,166.5031,166.5184,166.3727,166.3804,5300.0
2019-03-11 11:55:00,217.07,217.29,217.01,217.28,2424.0,166.4341,166.6027,166.3881,166.5951,2424.0
2019-03-11 12:00:00,217.28,217.49,217.22,217.46,3973.0,166.5951,166.7561,166.5491,166.7331,3973.0
2019-03-11 12:05:00,217.42,217.58,217.42,217.52,3106.0,166.7024,166.8251,166.7024,166.7791,3106.0
2019-03-11 12:10:00,217.54,217.55,217.46,217.48,3000.0,166.7944,166.8021,166.7331,166.7484,3000.0
2019-03-11 12:15:00,217.47,217.84,217.47,217.84,25366.0,166.7408,167.0244,166.7408,167.0244,25366.0
2019-03-11 12:20:00,217.84,217.84,217.52,217.72,8661.0,167.0244,167.0244,166.7791,166.9324,8661.0
2019-03-11 12:25:00,217.74,217.87,217.6,217.6,12054.0,166.9478,167.0474,166.8404,166.8404,12054.0
2019-03-11 12:30:00,217.61,217.97,217.61,217.71,28384.0,166.8481,167.1241,166.8481,166.9248,28384.0
2019-03-11 12:35:00,217.6,217.76,217.6,217.64,8985.0,166.8404,166.9631,166.8404,166.8711,8985.0
2019-03-11 12:40:00,217.7,217.83,217.52,217.53,14701.0,166.9171,167.0168,166.7791,166.7868,14701.0
2019-03-11 12:45:00,217.54,217.73,217.52,217.73,11759.0,166.7944,166.9401,166.7791,166.9401,11759.0
2019-03-11 12:50:00,217.68,217.78,217.6,217.64,5479.0,166.9018,166.9784,166.8404,166.8711,5479.0
2019-03-11 12:55:00,217.6,217.6,217.23,217.25,5885.0,166.8404,166.8404,166.5567,166.5721,5885.0
2019-03-11 13:00:00,217.3,217.38,217.15,217.15,1200.0,166.6104,166.6717,166.4954,166.4954,1200.0
2019-03-11 13:05:00,217.23,217.6,217.22,217.6,3285.0,166.5567,166.8404,166.5491,166.8404,3285.0
2019-03-11 13:10:00,217.53,217.58,217.47,217.58,3364.0,166.7868,166.8251,166.7408,166.8251,3364.0
2019-03-11 13:15:00,217.62,217.77,217.62,217.65,2100.0,166.8558,166.9708,166.8558,166.8788,2100.0
2019-03-11 13:20:00,217.54,217.72,217.4,217.72,4401.0,166.7944,166.9324,166.6871,166.9324,4401.0
2019-03-11 13:25:00,217.66,217.71,217.56,217.69,2549.0,166.8864,166.9248,166.8098,166.9094,2549.0
2019-03-11 13:30:00,217.65,217.8,217.53,217.53,2783.0,166.8788,166.9938,166.7868,166.7868,2783.0
2019-03-11 13:35:00,217.57,217.68,217.57,217.68,2612.0,166.8174,166.9018,166.8174,166.9018,2612.0
2019-03-11 13:40:00,217.72,217.85,217.69,217.69,3919.0,166.9324,167.0321,166.9094,166.9094,3919.0
2019-03-11 13:45:00,217.69,217.75,217.67,217.67,1300.0,166.9094,166.9554,166.8941,166.8941,1300.0
2019-03-11 13:50:00,217.71,217.85,217.65,217.65,10363.0,166.9248,167.0321,166.8788,166.8788,10363.0
2019-03-11 13:55:00,217.71,217.71,217.53,217.61,25000.0,166.9248,166.9248,166.7868,166.8481,25000.0
2019-03-11 14:00:00,217.75,217.83,217.71,217.83,2132.0,166.9554,167.0168,166.9248,167.0168,2132.0
2019-03-11 14:05:00,217.85,217.93,217.83,217.93,8658.0,167.0321,167.0934,167.0168,167.0934,8658.0
2019-03-11 14:10:00,217.89,218.19,217.89,218.08,29413.0,167.0628,167.2928,167.0628,167.2085,29413.0
2019-03-11 14:15:00,218.15,218.17,217.75,217.81,11100.0,167.2621,167.2775,166.9554,167.0014,11100.0
2019-03-11 14:20:00,217.81,217.83,217.67,217.69,11229.0,167.0014,167.0168,166.8941,166.9094,11229.0
2019-03-11 14:25:00,217.71,217.76,217.67,217.71,4019.0,166.9248,166.9631,166.8941,166.9248,4019.0
2019-03-11 14:30:00,217.73,217.82,217.71,217.82,1358.0,166.9401,167.0091,166.9248,167.0091,1358.0
2019-03-11 14:35:00,217.77,217.78,217.57,217.78,3389.0,166.9708,166.9784,166.8174,166.9784,3389.0
2019-03-11 14:40:00,217.71,217.74,217.56,217.67,3762.0,166.9248,166.9478,166.8098,166.8941,3762.0
2019-03-11 14:45:00,217.68,217.76,217.67,217.76,1100.0,166.9018,166.9631,166.8941,166.9631,1100.0
2019-03-11 14:50:00,217.72,217.8,217.65,217.7,2586.0,166.9324,166.9938,166.8788,166.9171,2586.0
2019-03-11 14:55:00,217.69,217.79,217.6,217.6,2050.0,166.9094,166.9861,166.8404,166.8404,2050.0
2019-03-11 15:00:00,217.63,217.71,217.62,217.62,3577.0,166.8634,166.9248,166.8558,166.8558,3577.0
2019-03-11 15:05:00,217.71,217.94,217.64,217.89,15000.0,166.9248,167.1011,166.8711,167.0628,15000.0
2019-03-11 15:10:00,217.93,217.93,217.74,217.87,2208.0,167.0934,167.0934,166.9478,167.0474,2208.0
2019-03-11 15:15:00,218.01,218.09,217.95,218.04,2806.0,167.1548,167.2161,167.1088,167.1778,2806.0
2019-03-11 15:20:00,218.09,218.29,218.08,218.29,2600.0,167.2161,167.3695,167.2085,167.3695,2600.0
2019-03-11 15:25:00,218.2,218.24,217.98,218.1,5275.0,167.3005,167.3311,167.1318,167.2238,5275.0
2019-03-11 15:30:00,218.14,218.22,218.08,218.18,3050.0,167.2545,167.3158,167.2085,167.2851,3050.0
2019-03-11 15:35:00,218.18,218.41,218.18,218.28,5500.0,167.2851,167.4615,167.2851,167.3618,5500.0
2019-03-11 15:40:00,218.3,218.45,218.23,218.45,7425.0,167.3771,167.4921,167.3235,167.4921,7425.0
2019-03-11 15:45:00,218.49,218.65,218.27,218.59,20592.0,167.5228,167.6455,167.3541,167.5995,20592.0
2019-03-11 15:50:00,218.52,218.63,218.49,218.53,37715.0,167.5458,167.6302,167.5228,167.5535,37715.0
2019-03-11 15:55:00,218.54,218.87,218.52,218.84,62380.0,167.5612,167.8142,167.5458,167.7912,62380.0
2019-03-12 09:30:00,217.52,217.95,217.32,217.39,26368.0,168.3073,168.64,168.1525,168.2067,26368.0
2019-03-12 09:35:00,217.39,217.76,216.94,217.47,32543.0,168.2067,168.493,167.8585,168.2686,32543.0
2019-03-12 09:40:00,217.48,217.64,217.08,217.08,6885.0,168.2763,168.4001,167.9668,167.9668,6885.0
2019-03-12 09:45:00,217.26,217.73,217.25,217.49,3400.0,168.1061,168.4698,168.0984,168.2841,3400.0
2019-03-12 09:50:00,217.47,217.65,217.3,217.37,4800.0,168.2686,168.4079,168.1371,168.1912,4800.0
2019-03-12 09:55:00,217.31,217.4,216.84,216.91,10720.0,168.1448,168.2144,167.7811,167.8353,10720.0
2019-03-12 10:00:00,216.91,217.0,216.63,216.88,18816.0,167.8353,167.9049,167.6186,167.8121,18816.0
2019-03-12 10:05:00,216.88,217.35,216.88,217.15,14263.0,167.8121,168.1757,167.8121,168.021,14263.0
2019-03-12 10:10:00,217.26,217.48,217.14,217.14,7745.0,168.1061,168.2763,168.0133,168.0133,7745.0
2019-03-12 10:15:00,217.19,217.63,217.11,217.37,7305.0,168.0519,168.3924,167.99,168.1912,7305.0
2019-03-12 10:20:00,217.46,217.68,217.39,217.67,3400.0,168.2609,168.4311,168.2067,168.4233,3400.0
2019-03-12 10:25:00,217.77,217.8,217.51,217.51,2100.0,168.5007,168.5239,168.2995,168.2995,2100.0
2019-03-12 10:30:00,217.59,217.77,217.59,217.69,2700.0,168.3614,168.5007,168.3614,168.4388,2700.0
2019-03-12 10:35:00,217.71,217.79,217.22,217.53,5700.0,168.4543,168.5162,168.0752,168.315,5700.0
2019-03-12 10:40:00,217.46,217.46,217.2,217.29,3585.0,168.2609,168.2609,168.0597,168.1293,3585.0
2019-03-12 10:45:00,217.23,217.48,217.22,217.48,3200.0,168.0829,168.2763,168.0752,168.2763,3200.0
2019-03-12 10:50:00,217.47,217.66,217.42,217.42,11022.0,168.2686,168.4156,168.2299,168.2299,11022.0
2019-03-12 10:55:00,217.3,217.48,217.19,217.29,21189.0,168.1371,168.2763,168.0519,168.1293,21189.0
2019-03-12 11:00:00,217.22,217.62,217.22,217.55,14559.0,168.0752,168.3847,168.0752,168.3305,14559.0
2019-03-12 11:05:00,217.64,217.91,217.59,217.64,4328.0,168.4001,168.609,168.3614,168.4001,4328.0
2019-03-12 11:10:00,217.72,218.2,217.71,218.2,6413.0,168.462,168.8334,168.4543,168.8334,6413.0
2019-03-12 11:15:00,218.18,218.31,218.1,218.31,4652.0,168.818,168.9185,168.7561,168.9185,4652.0
2019-03-12 11:20:00,218.38,218.38,218.12,218.16,1375.0,168.9727,168.9727,168.7715,168.8025,1375.0
2019-03-12 11:25:00,218.1,218.13,217.91,218.02,2000.0,168.7561,168.7793,168.609,168.6942,2000.0
2019-03-12 11:30:00,217.97,218.22,217.95,217.95,9089.0,168.6555,168.8489,168.64,168.64,9089.0
2019-03-12 11:35:00,217.96,218.27,217.8,218.13,4063.0,168.6477,168.8876,168.5239,168.7793,4063.0
2019-03-12 11:40:00,218.13,218.25,218.08,218.13,2502.0,168.7793,168.8721,168.7406,168.7793,2502.0
2019-03-12 11:45:00,218.1,218.1,218.01,218.08,1055.0,168.7561,168.7561,168.6864,168.7406,1055.0
2019-03-12 11:50:00,218.11,218.33,218.11,218.15,5100.0,168.7638,168.934,168.7638,168.7947,5100.0
2019-03-12 11:55:00,218.12,218.55,218.11,218.55,11478.0,168.7715,169.1042,168.7638,169.1042,11478.0
2019-03-12 12:00:00,218.53,218.53,218.08,218.08,3734.0,169.0888,169.0888,168.7406,168.7406,3734.0
2019-03-12 12:05:00,218.06,218.11,217.84,218.1,8431.0,168.7251,168.7638,168.5549,168.7561,8431.0
2019-03-12 12:10:00,218.16,218.25,218.09,218.19,9812.0,168.8025,168.8721,168.7483,168.8257,9812.0
2019-03-12 12:15:00,218.25,218.44,218.25,218.31,8040.0,168.8721,169.0191,168.8721,168.9185,8040.0
2019-03-12 12:20:00,218.3,218.51,218.26,218.35,10424.0,168.9108,169.0733,168.8799,168.9495,10424.0
2019-03-12 12:25:00,218.32,218.35,218.23,218.23,8560.0,168.9263,168.9495,168.8566,168.8566,8560.0
2019-03-12 12:30:00,218.16,218.24,218.08,218.21,13100.0,168.8025,168.8644,168.7406,168.8412,13100.0
2019-03-12 12:35:00,218.12,218.12,217.94,218.0,8436.0,168.7715,168.7715,168.6323,168.6787,8436.0
2019-03-12 12:40:00,218.02,218.08,217.97,218.01,1635.0,168.6942,168.7406,168.6555,168.6864,1635.0
2019-03-12 12:45:00,217.96,218.18,217.93,218.18,4700.0,168.6477,168.818,168.6245,168.818,4700.0
2019-03-12 12:50:00,218.17,218.35,218.1,218.1,21872.0,168.8102,168.9495,168.7561,168.7561,21872.0
2019-03-12 12:55:00,218.1,218.13,218.08,218.11,1800.0,168.7561,168.7793,168.7406,168.7638,1800.0
2019-03-12 13:00:00,218.1,218.31,218.1,218.31,4319.0,168.7561,168.9185,168.7561,168.9185,4319.0
2019-03-12 13:05:00,218.28,218.37,218.13,218.13,9652.0,168.8953,168.965,168.7793,168.7793,9652.0
2019-03-12 13:10:00,218.12,218.18,218.06,218.13,2400.0,168.7715,168.818,168.7251,168.7793,2400.0
2019-03-12 13:15:00,218.13,218.37,218.08,218.24,4230.0,168.7793,168.965,168.7406,168.8644,4230.0
2019-03-12 13:20:00,218.18,218.24,218.18,218.22,940.0,168.818,168.8644,168.818,168.8489,940.0
2019-03-12 13:25:00,218.28,218.28,218.18,218.23,1010.0,168.8953,168.8953,168.818,168.8566,1010.0
2019-03-12 13:30:00,218.29,218.3,218.21,218.21,2100.0,168.9031,168.9108,168.8412,168.8412,2100.0
2019-03-12 13:35:00,218.21,218.29,218.21,218.22,1600.0,168.8412,168.9031,168.8412,168.8489,1600.0
2019-03-12 13:40:00,218.2,218.33,218.2,218.33,2553.0,168.8334,168.934,168.8334,168.934,2553.0
2019-03-12 13:45:00,218.32,218.32,218.21,218.22,1300.0,168.9263,168.9263,168.8412,168.8489,1300.0
2019-03-12 13:50:00,218.19,218.42,218.19,218.39,2200.0,168.8257,169.0037,168.8257,168.9804,2200.0
2019-03-12 13:55:00,218.39,218.78,218.24,218.57,20570.0,168.9804,169.2822,168.8644,169.1197,20570.0
2019-03-12 14:00:00,218.55,218.61,218.4,218.5,14048.0,169.1042,169.1507,168.9882,169.0656,14048.0
2019-03-12 14:05:00,218.47,218.47,218.3,218.32,1441.0,169.0423,169.0423,168.9108,168.9263,1441.0
2019-03-12 14:10:00,218.41,218.6,218.41,218.6,7754.0,168.9959,169.1429,168.9959,169.1429,7754.0
2019-03-12 14:15:00,218.58,218.73,218.5,218.52,18476.0,169.1275,169.2435,169.0656,169.081,18476.0
2019-03-12 14:20:00,218.56,218.56,218.05,218.19,6133.0,169.112,169.112,168.7174,168.8257,6133.0
2019-03-12 14:25:00,218.27,218.45,218.19,218.45,3005.0,168.8876,169.0269,168.8257,169.0269,3005.0
2019-03-12 14:30:00,218.42,218.45,217.99,218.04,4444.0,169.0037,169.0269,168.6709,168.7096,4444.0
2019-03-12 14:35:00,218.09,218.1,217.95,217.98,3200.0,168.7483,168.7561,168.64,168.6632,3200.0
2019-03-12 14:40:00,217.98,218.2,217.96,217.96,2744.0,168.6632,168.8334,168.6477,168.6477,2744.0
2019-03-12 14:45:00,217.97,218.25,217.96,218.22,14571.0,168.6555,168.8721,168.6477,168.8489,14571.0
2019-03-12 14:50:00,218.21,218.26,217.86,218.15,17746.0,168.8412,168.8799,168.5704,168.7947,17746.0
2019-03-12 14:55:00,218.15,218.19,217.79,217.89,189799.0,168.7947,168.8257,168.5162,168.5936,189799.0
2019-03-12 15:00:00,217.86,217.99,217.76,217.99,14665.0,168.5704,168.6709,168.493,168.6709,14665.0
2019-03-12 15:05:00,217.96,218.07,217.89,217.9,12145.0,168.6477,168.7328,168.5936,168.6013,12145.0
2019-03-12 15:10:00,217.88,217.95,217.68,217.95,17361.0,168.5858,168.64,168.4311,168.64,17361.0
2019-03-12 15:15:00,217.89,217.89,217.6,217.73,118512.0,168.5936,168.5936,168.3692,168.4698,118512.0
2019-03-12 15:20:00,217.67,217.82,217.63,217.72,22561.0,168.4233,168.5394,168.3924,168.462,22561.0
2019-03-12 15:25:00,217.72,217.97,217.7,217.92,6243.0,168.462,168.6555,168.4466,168.6168,6243.0
2019-03-12 15:30:00,217.89,218.12,217.84,218.12,7917.0,168.5936,168.7715,168.5549,168.7715,7917.0
2019-03-12 15:35:00,218.09,218.33,218.06,218.1,7327.0,168.7483,168.934,168.7251,168.7561,7327.0
2019-03-12 15:40:00,218.14,218.14,217.86,217.92,11475.0,168.787,168.787,168.5704,168.6168,11475.0
2019-03-12 15:45:00,217.88,218.05,217.83,217.83,14881.0,168.5858,168.7174,168.5471,168.5471,14881.0
2019-03-12 15:50:00,217.82,218.1,217.76,217.76,17444.0,168.5394,168.7561,168.493,168.493,17444.0
2019-03-12 15:55:00,217.68,218.36,217.68,218.25,76920.0,168.4311,168.9572,168.4311,168.8721,76920.0
2019-03-13 09:30:00,218.74,219.18,217.93,219.18,13467.0,169.2513,169.5917,168.6245,169.5917,13467.0
2019-03-13 09:35:00,219.15,219.24,218.68,219.21,3808.0,169.5685,169.6381,169.2048,169.6149,3808.0
2019-03-13 09:40:00,219.2,219.2,218.94,219.08,9900.0,169.6072,169.6072,169.406,169.5143,9900.0
2019-03-13 09:45:00,219.17,219.93,219.17,219.8,11461.0,169.584,170.172,169.584,170.0714,11461.0
2019-03-13 09:50:00,219.79,220.24,219.63,219.86,8854.0,170.0637,170.4119,169.9399,170.1179,8854.0
2019-03-13 09:55:00,219.74,220.26,219.63,220.07,9188.0,170.025,170.4274,169.9399,170.2804,9188.0
2019-03-13 10:00:00,219.99,219.99,219.4,219.62,8947.0,170.2185,170.2185,169.7619,169.9322,8947.0
2019-03-13 10:05:00,219.69,219.89,219.68,219.71,5667.0,169.9863,170.1411,169.9786,170.0018,5667.0
2019-03-13 10:10:00,219.71,220.01,219.7,219.99,4658.0,170.0018,170.2339,169.9941,170.2185,4658.0
2019-03-13 10:15:00,220.08,220.13,219.97,220.07,3047.0,170.2881,170.3268,170.203,170.2804,3047.0
2019-03-13 10:20:00,219.96,220.07,219.8,219.85,4204.0,170.1952,170.2804,170.0714,170.1101,4204.0
2019-03-13 10:25:00,219.86,219.95,219.78,219.95,2800.0,170.1179,170.1875,170.056,170.1875,2800.0
2019-03-13 10:30:00,219.95,219.99,219.84,219.84,1809.0,170.1875,170.2185,170.1024,170.1024,1809.0
2019-03-13 10:35:00,219.78,219.93,219.72,219.92,6597.0,170.056,170.172,170.0095,170.1643,6597.0
2019-03-13 10:40:00,219.91,220.02,219.7,219.91,9762.0,170.1566,170.2417,169.9941,170.1566,9762.0
2019-03-13 10:45:00,219.94,219.96,219.68,219.72,4600.0,170.1798,170.1952,169.9786,170.0095,4600.0
2019-03-13 10:50:00,219.75,219.87,219.75,219.84,6024.0,170.0328,170.1256,170.0328,170.1024,6024.0
2019-03-13 10:55:00,219.79,219.86,219.72,219.86,7674.0,170.0637,170.1179,170.0095,170.1179,7674.0
2019-03-13 11:00:00,219.92,220.01,219.77,219.78,3701.0,170.1643,170.2339,170.0482,170.056,3701.0
2019-03-13 11:05:00,219.78,219.87,219.7,219.8,5895.0,170.056,170.1256,169.9941,170.0714,5895.0
2019-03-13 11:10:00,219.79,219.79,219.5,219.7,15321.0,170.0637,170.0637,169.8393,169.9941,15321.0
2019-03-13 11:15:00,219.61,219.85,219.61,219.78,5366.0,169.9244,170.1101,169.9244,170.056,5366.0
2019-03-13 11:20:00,219.78,219.87,219.73,219.73,2379.0,170.056,170.1256,170.0173,170.0173,2379.0
2019-03-13 11:25:00,219.87,219.87,219.73,219.86,4474.0,170.1256,170.1256,170.0173,170.1179,4474.0
2019-03-13 11:30:00,219.86,219.86,219.78,219.81,3100.0,170.1179,170.1179,170.056,170.0792,3100.0
2019-03-13 11:35:00,219.81,219.82,219.69,219.81,11520.0,170.0792,170.0869,169.9863,170.0792,11520.0
2019-03-13 11:40:00,219.73,219.89,219.73,219.83,6009.0,170.0173,170.1411,170.0173,170.0947,6009.0
2019-03-13 11:45:00,219.73,219.83,219.73,219.81,3441.0,170.0173,170.0947,170.0173,170.0792,3441.0
2019-03-13 11:50:00,219.78,219.82,219.73,219.81,1826.0,170.056,170.0869,170.0173,170.0792,1826.0
2019-03-13 11:55:00,219.8,219.98,219.74,219.94,6251.0,170.0714,170.2107,170.025,170.1798,6251.0
2019-03-13 12:00:00,219.98,220.15,219.95,220.0,3370.0,170.2107,170.3423,170.1875,170.2262,3370.0
2019-03-13 12:05:00,220.04,220.04,219.9,219.93,2447.0,170.2571,170.2571,170.1488,170.172,2447.0
2019-03-13 12:10:00,219.91,219.94,219.81,219.86,14961.0,170.1566,170.1798,170.0792,170.1179,14961.0
2019-03-13 12:15:00,219.8,219.94,219.77,219.82,4851.0,170.0714,170.1798,170.0482,170.0869,4851.0
2019-03-13 12:20:00,219.82,219.87,219.72,219.8,13454.0,170.0869,170.1256,170.0095,170.0714,13454.0
2019-03-13 12:25:00,219.74,219.77,219.7,219.73,3950.0,170.025,170.0482,169.9941,170.0173,3950.0
2019-03-13 12:30:00,219.78,219.92,219.78,219.92,6641.0,170.056,170.1643,170.056,170.1643,6641.0
2019-03-13 12:35:00,219.86,220.09,219.86,220.07,3913.0,170.1179,170.2958,170.1179,170.2804,3913.0
2019-03-13 12:40:00,220.08,220.08,219.96,219.96,1800.0,170.2881,170.2881,170.1952,170.1952,1800.0
2019-03-13 12:45:00,220.01,220.01,219.88,219.89,1616.0,170.2339,170.2339,170.1333,170.1411,1616.0
2019-03-13 12:50:00,219.92,220.01,219.85,219.88,6410.0,170.1643,170.2339,170.1101,170.1333,6410.0
2019-03-13 12:55:00,219.95,219.98,219.85,219.89,4063.0,170.1875,170.2107,170.1101,170.1411,4063.0
2019-03-13 13:00:00,219.85,220.01,219.85,219.9,2800.0,170.1101,170.2339,170.1101,170.1488,2800.0
2019-03-13 13:05:00,219.95,219.96,219.81,219.93,8500.0,170.1875,170.1952,170.0792,170.172,8500.0
2019-03-13 13:10:00,219.88,219.99,219.81,219.87,3225.0,170.1333,170.2185,170.0792,170.1256,3225.0
2019-03-13 13:15:00,219.9,219.92,219.75,219.76,5628.0,170.1488,170.1643,170.0328,170.0405,5628.0
2019-03-13 13:20:00,219.79,219.84,219.79,219.81,2213.0,170.0637,170.1024,170.0637,170.0792,2213.0
2019-03-13 13:25:00,219.82,219.9,219.77,219.81,4789.0,170.0869,170.1488,170.0482,170.0792,4789.0
2019-03-13 13:30:00,219.81,219.88,219.78,219.88,34411.0,170.0792,170.1333,170.056,170.1333,34411.0
2019-03-13 13:35:00,219.83,219.85,219.74,219.77,1227.0,170.0947,170.1101,170.025,170.0482,1227.0
2019-03-13 13:40:00,219.78,219.85,219.7,219.7,4250.0,170.056,170.1101,169.9941,169.9941,4250.0
2019-03-13 13:45:00,219.71,219.79,219.67,219.73,4694.0,170.0018,170.0637,169.9709,170.0173,4694.0
2019-03-13 13:50:00,219.7,219.77,219.69,219.77,3800.0,169.9941,170.0482,169.9863,170.0482,3800.0
2019-03-13 13:55:00,219.75,219.82,219.72,219.76,8697.0,170.0328,170.0869,170.0095,170.0405,8697.0
2019-03-13 14:00:00,219.75,219.87,219.72,219.74,4721.0,170.0328,170.1256,170.0095,170.025,4721.0
2019-03-13 14:05:00,219.71,219.84,219.65,219.79,3050.0,170.0018,170.1024,169.9554,170.0637,3050.0
2019-03-13 14:10:00,219.83,219.85,219.75,219.75,2200.0,170.0947,170.1101,170.0328,170.0328,2200.0
2019-03-13 14:15:00,219.78,219.78,219.7,219.71,8500.0,170.056,170.056,169.9941,170.0018,8500.0
2019-03-13 14:20:00,219.71,219.77,219.65,219.7,5222.0,170.0018,170.0482,169.9554,169.9941,5222.0
2019-03-13 14:25:00,219.73,219.85,219.72,219.83,11404.0,170.0173,170.1101,170.0095,170.0947,11404.0
2019-03-13 14:30:00,219.84,219.87,219.8,219.87,4253.0,170.1024,170.1256,170.0714,170.1256,4253.0
2019-03-13 14:35:00,219.84,219.94,219.81,219.85,2715.0,170.1024,170.1798,170.0792,170.1101,2715.0
2019-03-13 14:40:00,219.85,219.89,219.81,219.84,1456.0,170.1101,170.1411,170.0792,170.1024,1456.0
2019-03-13 14:45:00,219.84,219.84,219.63,219.65,4700.0,170.1024,170.1024,169.9399,169.9554,4700.0
2019-03-13 14:50:00,219.59,219.77,219.58,219.73,5412.0,169.909,170.0482,169.9012,170.0173,5412.0
2019-03-13 14:55:00,219.69,219.9,219.69,219.87,12311.0,169.9863,170.1488,169.9863,170.1256,12311.0
2019-03-13 15:00:00,219.87,219.96,219.79,219.92,4563.0,170.1256,170.1952,170.0637,170.1643,4563.0
2019-03-13 15:05:00,219.92,219.92,219.81,219.85,9251.0,170.1643,170.1643,170.0792,170.1101,9251.0
2019-03-13 15:10:00,219.85,219.91,219.78,219.84,4160.0,170.1101,170.1566,170.056,170.1024,4160.0
2019-03-13 15:15:00,219.88,219.93,219.76,219.86,6335.0,170.1333,170.172,170.0405,170.1179,6335.0
2019-03-13 15:20:00,219.85,219.9,219.73,219.83,6590.0,170.1101,170.1488,170.0173,170.0947,6590.0
2019-03-13 15:25:00,219.8,219.9,219.66,219.66,4115.0,170.0714,170.1488,169.9631,169.9631,4115.0
2019-03-13 15:30:00,219.66,219.73,219.37,219.37,5565.0,169.9631,170.0173,169.7387,169.7387,5565.0
2019-03-13 15:35:00,219.37,219.43,219.23,219.42,13542.0,169.7387,169.7852,169.6304,169.7774,13542.0
2019-03-13 15:40:00,219.34,219.34,219.07,219.23,10836.0,169.7155,169.7155,169.5066,169.6304,10836.0
2019-03-13 15:45:00,219.24,219.43,219.23,219.36,10010.0,169.6381,169.7852,169.6304,169.731,10010.0
2019-03-13 15:50:00,219.37,219.42,219.06,219.11,15296.0,169.7387,169.7774,169.4989,169.5375,15296.0
2019-03-13 15:55:00,219.15,219.28,219.0,219.17,34289.0,169.5685,169.6691,169.4524,169.584,34289.0
2019-03-14 09:30:00,219.75,220.02,218.97,220.02,12529.0,170.0328,170.2417,169.4292,170.2417,12529.0
2019-03-14 09:35:00,220.1,220.11,219.67,219.77,3000.0,170.3036,170.3113,169.9709,170.0482,3000.0
2019-03-14 09:40:00,219.65,219.8,219.05,219.05,11374.0,169.9554,170.0714,169.4911,169.4911,11374.0
2019-03-14 09:45:00,219.3,219.63,219.25,219.62,3347.0,169.6846,169.9399,169.6459,169.9322,3347.0
2019-03-14 09:50:00,219.51,219.8,219.36,219.5,3300.0,169.8471,170.0714,169.731,169.8393,3300.0
2019-03-14 09:55:00,219.53,219.71,219.38,219.71,2795.0,169.8625,170.0018,169.7465,170.0018,2795.0
2019-03-14 10:00:00,219.56,219.81,219.42,219.74,6203.0,169.8857,170.0792,169.7774,170.025,6203.0
2019-03-14 10:05:00,219.65,219.95,219.64,219.88,6011.0,169.9554,170.1875,169.9476,170.1333,6011.0
2019-03-14 10:10:00,219.93,220.14,219.91,219.91,3762.0,170.172,170.3345,170.1566,170.1566,3762.0
2019-03-14 10:15:00,219.93,219.93,219.54,219.67,54295.0,170.172,170.172,169.8703,169.9709,54295.0
2019-03-14 10:20:00,219.71,219.72,219.5,219.62,3300.0,170.0018,170.0095,169.8393,169.9322,3300.0
2019-03-14 10:25:00,219.63,219.94,219.5,219.86,5200.0,169.9399,170.1798,169.8393,170.1179,5200.0
2019-03-14 10:30:00,219.84,220.0,219.78,219.82,3500.0,170.1024,170.2262,170.056,170.0869,3500.0
2019-03-14 10:35:00,219.74,219.89,219.58,219.58,3251.0,170.025,170.1411,169.9012,169.9012,3251.0
2019-03-14 10:40:00,219.63,219.82,219.63,219.82,11584.0,169.9399,170.0869,169.9399,170.0869,11584.0
2019-03-14 10:45:00,219.77,219.88,219.65,219.81,4886.0,170.0482,170.1333,169.9554,170.0792,4886.0
2019-03-14 10:50:00,219.77,219.79,219.74,219.74,657.0,170.0482,170.0637,170.025,170.025,657.0
2019-03-14 10:55:00,219.79,219.98,219.73,219.95,2000.0,170.0637,170.2107,170.0173,170.1875,2000.0
2019-03-14 11:00:00,219.88,219.96,219.84,219.85,4436.0,170.1333,170.1952,170.1024,170.1101,4436.0
2019-03-14 11:05:00,219.85,219.95,219.74,219.76,4326.0,170.1101,170.1875,170.025,170.0405,4326.0
2019-03-14 11:10:00,219.8,219.99,219.8,219.86,3000.0,170.0714,170.2185,170.0714,170.1179,3000.0
2019-03-14 11:15:00,219.92,220.02,219.84,219.94,3300.0,170.1643,170.2417,170.1024,170.1798,3300.0
2019-03-14 11:20:00,219.91,219.98,219.9,219.98,727.0,170.1566,170.2107,170.1488,170.2107,727.0
2019-03-14 11:25:00,220.0,220.05,219.84,220.03,4323.0,170.2262,170.2649,170.1024,170.2494,4323.0
2019-03-14 11:30:00,220.03,220.03,219.13,219.5,166914.0,170.2494,170.2494,169.553,169.8393,166914.0
2019-03-14 11:35:00,219.52,219.56,219.14,219.35,136934.0,169.8548,169.8857,169.5608,169.7233,136934.0
2019-03-14 11:40:00,219.28,219.34,219.19,219.23,9400.0,169.6691,169.7155,169.5994,169.6304,9400.0
2019-03-14 11:45:00,219.27,219.4,219.21,219.21,11503.0,169.6613,169.7619,169.6149,169.6149,11503.0
2019-03-14 11:50:00,219.34,219.41,219.14,219.14,4100.0,169.7155,169.7697,169.5608,169.5608,4100.0
2019-03-14 11:55:00,219.11,219.18,218.87,218.94,20897.0,169.5375,169.5917,169.3518,169.406,20897.0
2019-03-14 12:00:00,218.95,219.05,218.86,218.92,12882.0,169.4137,169.4911,169.3441,169.3905,12882.0
2019-03-14 12:05:00,218.94,218.94,218.76,218.9,3431.0,169.406,169.406,169.2667,169.3751,3431.0
2019-03-14 12:10:00,218.89,218.92,218.69,218.77,3700.0,169.3673,169.3905,169.2126,169.2745,3700.0
2019-03-14 12:15:00,218.8,218.86,218.68,218.68,3809.0,169.2977,169.3441,169.2048,169.2048,3809.0
2019-03-14 12:20:00,218.69,219.11,218.56,219.01,33505.0,169.2126,169.5375,169.112,169.4602,33505.0
2019-03-14 12:25:00,218.95,219.02,218.79,218.87,9600.0,169.4137,169.4679,169.2899,169.3518,9600.0
2019-03-14 12:30:00,218.84,218.87,218.75,218.8,6621.0,169.3286,169.3518,169.259,169.2977,6621.0
2019-03-14 12:35:00,218.81,218.81,218.74,218.76,1748.0,169.3054,169.3054,169.2513,169.2667,1748.0
2019-03-14 12:40:00,218.78,218.84,218.72,218.75,2220.0,169.2822,169.3286,169.2358,169.259,2220.0
2019-03-14 12:45:00,218.7,218.7,218.57,218.57,1715.0,169.2203,169.2203,169.1197,169.1197,1715.0
2019-03-14 12:50:00,218.62,218.62,218.47,218.47,2303.0,169.1584,169.1584,169.0423,169.0423,2303.0
2019-03-14 12:55:00,218.5,218.73,218.5,218.68,4810.0,169.0656,169.2435,169.0656,169.2048,4810.0
2019-03-14 13:00:00,218.7,218.72,218.58,218.71,8800.0,169.2203,169.2358,169.1275,169.228,8800.0
2019-03-14 13:05:00,218.65,218.83,218.65,218.74,12743.0,169.1816,169.3209,169.1816,169.2513,12743.0
2019-03-14 13:10:00,218.78,218.87,218.72,218.85,6779.0,169.2822,169.3518,169.2358,169.3364,6779.0
2019-03-14 13:15:00,218.81,218.81,218.67,218.75,4500.0,169.3054,169.3054,169.1971,169.259,4500.0
2019-03-14 13:20:00,218.78,218.83,218.73,218.78,3100.0,169.2822,169.3209,169.2435,169.2822,3100.0
2019-03-14 13:25:00,218.79,218.79,218.73,218.74,1800.0,169.2899,169.2899,169.2435,169.2513,1800.0
2019-03-14 13:30:00,218.75,218.84,218.73,218.81,3000.0,169.259,169.3286,169.2435,169.3054,3000.0
2019-03-14 13:35:00,218.78,218.82,218.73,218.77,2941.0,169.2822,169.3132,169.2435,169.2745,2941.0
2019-03-14 13:40:00,218.78,218.8,218.54,218.55,21732.0,169.2822,169.2977,169.0965,169.1042,21732.0
2019-03-14 13:45:00,218.59,218.77,218.57,218.77,2500.0,169.1352,169.2745,169.1197,169.2745,2500.0
2019-03-14 13:50:00,218.76,218.77,218.67,218.75,3600.0,169.2667,169.2745,169.1971,169.259,3600.0
2019-03-14 13:55:00,218.78,218.85,218.69,218.72,13799.0,169.2822,169.3364,169.2126,169.2358,13799.0
2019-03-14 14:00:00,218.72,218.72,218.38,218.42,16236.0,169.2358,169.2358,168.9727,169.0037,16236.0
2019-03-14 14:05:00,218.45,218.6,218.42,218.48,7801.0,169.0269,169.1429,169.0037,169.0501,7801.0
2019-03-14 14:10:00,218.51,218.55,218.42,218.42,51575.0,169.0733,169.1042,169.0037,169.0037,51575.0
2019-03-14 14:15:00,218.47,218.55,218.46,218.54,5200.0,169.0423,169.1042,169.0346,169.0965,5200.0
2019-03-14 14:20:00,218.53,218.55,218.38,218.42,2563.0,169.0888,169.1042,168.9727,169.0037,2563.0
2019-03-14 14:25:00,218.4,218.63,218.37,218.45,34175.0,168.9882,169.1661,168.965,169.0269,34175.0
2019-03-14 14:30:00,218.47,218.52,218.35,218.44,5888.0,169.0423,169.081,168.9495,169.0191,5888.0
2019-03-14 14:35:00,218.49,218.52,218.41,218.5,3649.0,169.0578,169.081,168.9959,169.0656,3649.0
2019-03-14 14:40:00,218.44,218.53,218.44,218.51,2700.0,169.0191,169.0888,169.0191,169.0733,2700.0
2019-03-14 14:45:00,218.47,218.52,218.45,218.46,900.0,169.0423,169.081,169.0269,169.0346,900.0
2019-03-14 14:50:00,218.42,218.55,218.39,218.55,5032.0,169.0037,169.1042,168.9804,169.1042,5032.0
2019-03-14 14:55:00,218.53,218.6,218.45,218.46,2800.0,169.0888,169.1429,169.0269,169.0346,2800.0
2019-03-14 15:00:00,218.49,218.58,218.45,218.51,4600.0,169.0578,169.1275,169.0269,169.0733,4600.0
2019-03-14 15:05:00,218.52,218.68,218.51,218.68,16704.0,169.081,169.2048,169.0733,169.2048,16704.0
2019-03-14 15:10:00,218.7,218.84,218.55,218.58,20423.0,169.2203,169.3286,169.1042,169.1275,20423.0
2019-03-14 15:15:00,218.58,218.61,218.29,218.35,15280.0,169.1275,169.1507,168.9031,168.9495,15280.0
2019-03-14 15:20:00,218.38,218.43,218.31,218.31,2640.0,168.9727,169.0114,168.9185,168.9185,2640.0
2019-03-14 15:25:00,218.33,218.5,218.33,218.5,2500.0,168.934,169.0656,168.934,169.0656,2500.0
2019-03-14 15:30:00,218.48,218.58,218.37,218.37,12259.0,169.0501,169.1275,168.965,168.965,12259.0
2019-03-14 15:35:00,218.39,218.62,218.39,218.48,51699.0,168.9804,169.1584,168.9804,169.0501,51699.0
2019-03-14 15:40:00,218.52,218.78,218.51,218.51,30731.0,169.081,169.2822,169.0733,169.0733,30731.0
2019-03-14 15:45:00,218.56,218.64,218.44,218.52,21764.0,169.112,169.1739,169.0191,169.081,21764.0
2019-03-14 15:50:00,218.5,218.6,218.42,218.51,44776.0,169.0656,169.1429,169.0037,169.0733,44776.0
2019-03-14 15:55:00,218.53,218.67,218.43,218.53,131154.0,169.0888,169.1971,169.0114,169.0888,131154.0
2019-03-15 09:30:00,218.61,218.69,218.47,218.65,158263.0,169.1507,169.2126,169.0423,169.1816,158263.0
2019-03-15 09:35:00,218.65,218.71,218.32,218.36,152209.0,169.1816,169.228,168.9263,168.9572,152209.0
2019-03-15 09:40:00,218.51,218.51,218.12,218.13,4129.0,169.0733,169.0733,168.7715,168.7793,4129.0
2019-03-15 09:45:00,218.07,218.07,217.51,217.97,9081.0,168.7328,168.7328,168.2995,168.6555,9081.0
2019-03-15 09:50:00,217.97,218.21,217.77,218.04,14452.0,168.6555,168.8412,168.5007,168.7096,14452.0
2019-03-15 09:55:00,218.03,218.03,217.13,217.38,56951.0,168.7019,168.7019,168.0055,168.199,56951.0
2019-03-15 10:00:00,217.17,217.36,217.09,217.22,5166.0,168.0365,168.1835,167.9746,168.0752,5166.0
2019-03-15 10:05:00,217.26,217.77,217.26,217.69,1502.0,168.1061,168.5007,168.1061,168.4388,1502.0
2019-03-15 10:10:00,217.7,217.83,217.19,217.29,53700.0,168.4466,168.5471,168.0519,168.1293,53700.0
2019-03-15 10:15:00,217.37,217.57,217.24,217.36,5503.0,168.1912,168.346,168.0906,168.1835,5503.0
2019-03-15 10:20:00,217.39,217.57,217.27,217.37,2802.0,168.2067,168.346,168.1138,168.1912,2802.0
2019-03-15 10:25:00,217.38,217.55,217.37,217.37,3425.0,168.199,168.3305,168.1912,168.1912,3425.0
2019-03-15 10:30:00,217.33,217.57,217.26,217.4,7355.0,168.1603,168.346,168.1061,168.2144,7355.0
2019-03-15 10:35:00,217.37,217.48,217.05,217.24,29316.0,168.1912,168.2763,167.9436,168.0906,29316.0
2019-03-15 10:40:00,217.13,217.32,217.13,217.32,900.0,168.0055,168.1525,168.0055,168.1525,900.0
2019-03-15 10:45:00,217.34,217.36,217.14,217.14,1500.0,168.168,168.1835,168.0133,168.0133,1500.0
2019-03-15 10:50:00,217.16,217.16,217.0,217.03,4420.0,168.0287,168.0287,167.9049,167.9281,4420.0
2019-03-15 10:55:00,217.05,217.06,216.77,216.87,1800.0,167.9436,167.9514,167.727,167.8043,1800.0
2019-03-15 11:00:00,216.82,216.86,216.59,216.64,2896.0,167.7656,167.7966,167.5877,167.6264,2896.0
2019-03-15 11:05:00,216.65,216.75,216.17,216.32,6712.0,167.6341,167.7115,167.2627,167.3788,6712.0
2019-03-15 11:10:00,216.35,216.35,215.99,216.1,3200.0,167.402,167.402,167.1234,167.2085,3200.0
2019-03-15 11:15:00,216.25,216.49,216.25,216.49,2800.0,167.3246,167.5103,167.3246,167.5103,2800.0
2019-03-15 11:20:00,216.45,216.78,216.42,216.63,4145.0,167.4794,167.7347,167.4561,167.6186,4145.0
2019-03-15 11:25:00,216.57,216.77,216.51,216.77,4838.0,167.5722,167.727,167.5258,167.727,4838.0
2019-03-15 11:30:00,216.84,216.88,216.54,216.66,5074.0,167.7811,167.8121,167.549,167.6418,5074.0
2019-03-15 11:35:00,216.73,216.79,216.71,216.74,54406.0,167.696,167.7424,167.6805,167.7037,54406.0
2019-03-15 11:40:00,216.73,216.83,216.61,216.83,47339.0,167.696,167.7734,167.6032,167.7734,47339.0
2019-03-15 11:45:00,216.75,216.83,216.59,216.82,60288.0,167.7115,167.7734,167.5877,167.7656,60288.0
2019-03-15 11:50:00,216.9,217.0,216.85,216.87,27395.0,167.8275,167.9049,167.7889,167.8043,27395.0
2019-03-15 11:55:00,216.89,217.07,216.8,216.9,4077.0,167.8198,167.9591,167.7502,167.8275,4077.0
2019-03-15 12:00:00,216.89,216.94,216.83,216.86,2631.0,167.8198,167.8585,167.7734,167.7966,2631.0
2019-03-15 12:05:00,216.84,217.01,216.83,217.0,2311.0,167.7811,167.9127,167.7734,167.9049,2311.0
2019-03-15 12:10:00,217.01,217.11,216.98,217.0,3800.0,167.9127,167.99,167.8895,167.9049,3800.0
2019-03-15 12:15:00,217.02,217.02,216.91,216.93,3900.0,167.9204,167.9204,167.8353,167.8508,3900.0
2019-03-15 12:20:00,216.88,216.92,216.83,216.92,2134.0,167.8121,167.843,167.7734,167.843,2134.0
2019-03-15 12:25:00,216.9,217.05,216.88,217.05,1625.0,167.8275,167.9436,167.8121,167.9436,1625.0
2019-03-15 12:30:00,217.08,217.36,217.08,217.36,6102.0,167.9668,168.1835,167.9668,168.1835,6102.0
2019-03-15 12:35:00,217.3,217.43,217.27,217.35,1600.0,168.1371,168.2376,168.1138,168.1757,1600.0
2019-03-15 12:40:00,217.24,217.38,217.22,217.38,900.0,168.0906,168.199,168.0752,168.199,900.0
2019-03-15 12:45:00,217.38,217.49,217.37,217.39,1941.0,168.199,168.2841,168.1912,168.2067,1941.0
2019-03-15 12:50:00,217.42,217.61,217.42,217.61,52900.0,168.2299,168.3769,168.2299,168.3769,52900.0
2019-03-15 12:55:00,217.58,217.79,217.5,217.79,31141.0,168.3537,168.5162,168.2918,168.5162,31141.0
2019-03-15 13:00:00,217.7,217.97,217.69,217.94,2600.0,168.4466,168.6555,168.4388,168.6323,2600.0
2019-03-15 13:05:00,217.94,217.98,217.86,217.98,800.0,168.6323,168.6632,168.5704,168.6632,800.0
2019-03-15 13:10:00,217.98,218.12,217.98,218.02,1372.0,168.6632,168.7715,168.6632,168.6942,1372.0
2019-03-15 13:15:00,218.07,218.11,217.98,218.08,2000.0,168.7328,168.7638,168.6632,168.7406,2000.0
2019-03-15 13:20:00,218.12,218.12,217.92,217.96,1340.0,168.7715,168.7715,168.6168,168.6477,1340.0
2019-03-15 13:25:00,218.02,218.09,217.75,217.75,2031.0,168.6942,168.7483,168.4852,168.4852,2031.0
2019-03-15 13:30:00,217.72,217.85,217.72,217.81,3129.0,168.462,168.5626,168.462,168.5317,3129.0
2019-03-15 13:35:00,217.82,217.82,217.65,217.65,700.0,168.5394,168.5394,168.4079,168.4079,700.0
2019-03-15 13:40:00,217.65,217.74,217.64,217.74,1700.0,168.4079,168.4775,168.4001,168.4775,1700.0
2019-03-15 13:45:00,217.75,217.75,217.58,217.64,3500.0,168.4852,168.4852,168.3537,168.4001,3500.0
2019-03-15 13:50:00,217.6,217.64,217.45,217.59,3923.0,168.3692,168.4001,168.2531,168.3614,3923.0
2019-03-15 13:55:00,217.6,217.62,217.54,217.6,2700.0,168.3692,168.3847,168.3228,168.3692,2700.0
2019-03-15 14:00:00,217.6,217.66,217.52,217.52,3570.0,168.3692,168.4156,168.3073,168.3073,3570.0
2019-03-15 14:05:00,217.61,217.61,217.51,217.56,709.0,168.3769,168.3769,168.2995,168.3382,709.0
2019-03-15 14:10:00,217.52,217.61,217.45,217.59,2771.0,168.3073,168.3769,168.2531,168.3614,2771.0
2019-03-15 14:15:00,217.58,217.63,217.51,217.56,3500.0,168.3537,168.3924,168.2995,168.3382,3500.0
2019-03-15 14:20:00,217.53,217.53,217.4,217.4,2136.0,168.315,168.315,168.2144,168.2144,2136.0
2019-03-15 14:25:00,217.45,217.53,217.43,217.46,1223.0,168.2531,168.315,168.2376,168.2609,1223.0
2019-03-15 14:30:00,217.47,217.62,217.42,217.62,2701.0,168.2686,168.3847,168.2299,168.3847,2701.0
2019-03-15 14:35:00,217.6,217.61,217.43,217.61,3302.0,168.3692,168.3769,168.2376,168.3769,3302.0
2019-03-15 14:40:00,217.56,217.58,217.52,217.53,1100.0,168.3382,168.3537,168.3073,168.315,1100.0
2019-03-15 14:45:00,217.54,217.58,217.46,217.52,2123.0,168.3228,168.3537,168.2609,168.3073,2123.0
2019-03-15 14:50:00,217.54,217.69,217.47,217.6,2327.0,168.3228,168.4388,168.2686,168.3692,2327.0
2019-03-15 14:55:00,217.66,217.66,217.44,217.5,3100.0,168.4156,168.4156,168.2454,168.2918,3100.0
2019-03-15 15:00:00,217.57,217.72,217.55,217.72,3125.0,168.346,168.462,168.3305,168.462,3125.0
2019-03-15 15:05:00,217.72,217.75,217.34,217.34,5055.0,168.462,168.4852,168.168,168.168,5055.0
2019-03-15 15:10:00,217.34,217.43,217.22,217.24,3690.0,168.168,168.2376,168.0752,168.0906,3690.0
2019-03-15 15:15:00,217.27,217.33,217.15,217.33,3365.0,168.1138,168.1603,168.021,168.1603,3365.0
2019-03-15 15:20:00,217.3,217.63,217.3,217.61,3279.0,168.1371,168.3924,168.1371,168.3769,3279.0
2019-03-15 15:25:00,217.58,217.58,217.44,217.49,3900.0,168.3537,168.3537,168.2454,168.2841,3900.0
2019-03-15 15:30:00,217.42,217.62,217.37,217.51,4235.0,168.2299,168.3847,168.1912,168.2995,4235.0
2019-03-15 15:35:00,217.55,217.6,217.32,217.59,8364.0,168.3305,168.3692,168.1525,168.3614,8364.0
2019-03-15 15:40:00,217.61,217.88,217.5,217.76,7367.0,168.3769,168.5858,168.2918,168.493,7367.0
2019-03-15 15:45:00,217.71,217.82,217.46,217.82,16984.0,168.4543,168.5394,168.2609,168.5394,16984.0
2019-03-15 15:50:00,217.82,217.82,217.39,217.39,11671.0,168.5394,168.5394,168.2067,168.2067,11671.0
2019-03-15 15:55:00,217.43,217.73,217.21,217.54,105491.0,168.2376,168.4698,168.0674,168.3228,105491.0
2019-03-18 09:30:00,217.32,218.32,216.67,217.1,10274.0,168.1525,168.9263,167.6496,167.9823,10274.0
2019-03-18 09:35:00,217.35,217.42,217.17,217.17,4250.0,168.1757,168.2299,168.0365,168.0365,4250.0
2019-03-18 09:40:00,217.07,217.08,216.74,217.02,1900.0,167.9591,167.9668,167.7037,167.9204,1900.0
2019-03-18 09:45:00,217.05,217.7,216.91,217.7,42712.0,167.9436,168.4466,167.8353,168.4466,42712.0
2019-03-18 09:50:00,217.65,217.81,217.52,217.81,12186.0,168.4079,168.5317,168.3073,168.5317,12186.0
2019-03-18 09:55:00,217.75,217.87,217.58,217.65,21584.0,168.4852,168.5781,168.3537,168.4079,21584.0
2019-03-18 10:00:00,217.68,217.91,217.54,217.91,13240.0,168.4311,168.609,168.3228,168.609,13240.0
2019-03-18 10:05:00,217.74,217.89,217.65,217.89,1967.0,168.4775,168.5936,168.4079,168.5936,1967.0
2019-03-18 10:10:00,217.85,217.85,217.63,217.84,64337.0,168.5626,168.5626,168.3924,168.5549,64337.0
2019-03-18 10:15:00,217.71,217.95,217.65,217.85,9912.0,168.4543,168.64,168.4079,168.5626,9912.0
2019-03-18 10:20:00,217.88,217.92,217.74,217.74,3885.0,168.5858,168.6168,168.4775,168.4775,3885.0
2019-03-18 10:25:00,217.74,217.96,217.72,217.85,3550.0,168.4775,168.6477,168.462,168.5626,3550.0
2019-03-18 10:30:00,217.88,217.95,217.74,217.87,12822.0,168.5858,168.64,168.4775,168.5781,12822.0
2019-03-18 10:35:00,217.81,217.9,217.65,217.7,5188.0,168.5317,168.6013,168.4079,168.4466,5188.0
2019-03-18 10:40:00,217.66,217.81,217.65,217.81,4360.0,168.4156,168.5317,168.4079,168.5317,4360.0
2019-03-18 10:45:00,217.8,217.89,217.77,217.87,2200.0,168.5239,168.5936,168.5007,168.5781,2200.0
2019-03-18 10:50:00,217.8,217.88,217.7,217.71,1618.0,168.5239,168.5858,168.4466,168.4543,1618.0
2019-03-18 10:55:00,217.7,217.71,217.62,217.62,11686.0,168.4466,168.4543,168.3847,168.3847,11686.0
2019-03-18 11:00:00,217.62,217.73,217.57,217.62,15662.0,168.3847,168.4698,168.346,168.3847,15662.0
2019-03-18 11:05:00,217.68,217.73,217.58,217.73,3611.0,168.4311,168.4698,168.3537,168.4698,3611.0
2019-03-18 11:10:00,217.73,217.87,217.65,217.82,6421.0,168.4698,168.5781,168.4079,168.5394,6421.0
2019-03-18 11:15:00,217.77,217.83,217.65,217.73,10795.0,168.5007,168.5471,168.4079,168.4698,10795.0
2019-03-18 11:20:00,217.78,217.82,217.55,217.66,23725.0,168.5085,168.5394,168.3305,168.4156,23725.0
2019-03-18 11:25:00,217.63,217.63,217.4,217.41,7500.0,168.3924,168.3924,168.2144,168.2222,7500.0
2019-03-18 11:30:00,217.35,217.58,217.23,217.28,21272.0,168.1757,168.3537,168.0829,168.1216,21272.0
2019-03-18 11:35:00,217.36,217.49,217.27,217.38,8981.0,168.1835,168.2841,168.1138,168.199,8981.0
2019-03-18 11:40:00,217.46,217.68,217.46,217.64,2005.0,168.2609,168.4311,168.2609,168.4001,2005.0
2019-03-18 11:45:00,217.74,217.84,217.72,217.83,1210.0,168.4775,168.5549,168.462,168.5471,1210.0
2019-03-18 11:50:00,217.81,218.0,217.7,217.84,16393.0,168.5317,168.6787,168.4466,168.5549,16393.0
2019-03-18 11:55:00,217.84,217.95,217.72,217.74,1409.0,168.5549,168.64,168.462,168.4775,1409.0
2019-03-18 12:00:00,217.73,217.86,217.65,217.65,1421.0,168.4698,168.5704,168.4079,168.4079,1421.0
2019-03-18 12:05:00,217.65,217.71,217.52,217.58,1900.0,168.4079,168.4543,168.3073,168.3537,1900.0
2019-03-18 12:10:00,217.54,217.56,217.45,217.56,11027.0,168.3228,168.3382,168.2531,168.3382,11027.0
2019-03-18 12:15:00,217.63,217.63,217.29,217.36,3176.0,168.3924,168.3924,168.1293,168.1835,3176.0
2019-03-18 12:20:00,217.4,217.41,217.22,217.24,2924.0,168.2144,168.2222,168.0752,168.0906,2924.0
2019-03-18 12:25:00,217.28,217.29,217.15,217.24,1925.0,168.1216,168.1293,168.021,168.0906,1925.0
2019-03-18 12:30:00,217.22,217.29,217.09,217.09,1514.0,168.0752,168.1293,167.9746,167.9746,1514.0
2019-03-18 12:35:00,217.23,217.29,217.0,217.0,3170.0,168.0829,168.1293,167.9049,167.9049,3170.0
2019-03-18 12:40:00,216.97,217.17,216.97,217.17,1500.0,167.8817,168.0365,167.8817,168.0365,1500.0
2019-03-18 12:45:00,217.18,217.18,217.01,217.02,1608.0,168.0442,168.0442,167.9127,167.9204,1608.0
2019-03-18 12:50:00,217.09,217.14,217.04,217.09,950.0,167.9746,168.0133,167.9359,167.9746,950.0
2019-03-18 12:55:00,217.06,217.09,216.77,217.02,4102.0,167.9514,167.9746,167.727,167.9204,4102.0
2019-03-18 13:00:00,216.97,217.0,216.8,216.85,16700.0,167.8817,167.9049,167.7502,167.7889,16700.0
2019-03-18 13:05:00,216.81,216.92,216.77,216.83,1550.0,167.7579,167.843,167.727,167.7734,1550.0
2019-03-18 13:10:00,216.85,216.85,216.7,216.78,1339.0,167.7889,167.7889,167.6728,167.7347,1339.0
2019-03-18 13:15:00,216.73,216.79,216.55,216.77,1211.0,167.696,167.7424,167.5567,167.727,1211.0
2019-03-18 13:20:00,216.83,216.89,216.7,216.7,1602.0,167.7734,167.8198,167.6728,167.6728,1602.0
2019-03-18 13:25:00,216.82,216.94,216.82,216.83,1100.0,167.7656,167.8585,167.7656,167.7734,1100.0
2019-03-18 13:30:00,216.94,216.94,216.78,216.78,900.0,167.8585,167.8585,167.7347,167.7347,900.0
2019-03-18 13:35:00,216.87,216.87,216.73,216.87,800.0,167.8043,167.8043,167.696,167.8043,800.0
2019-03-18 13:40:00,216.88,217.12,216.88,217.07,3351.0,167.8121,167.9978,167.8121,167.9591,3351.0
2019-03-18 13:45:00,217.04,217.08,216.89,217.06,1864.0,167.9359,167.9668,167.8198,167.9514,1864.0
2019-03-18 13:50:00,216.97,217.08,216.94,216.98,41400.0,167.8817,167.9668,167.8585,167.8895,41400.0
2019-03-18 13:55:00,217.08,217.2,217.04,217.13,1800.0,167.9668,168.0597,167.9359,168.0055,1800.0
2019-03-18 14:00:00,217.12,217.28,217.1,217.19,2359.0,167.9978,168.1216,167.9823,168.0519,2359.0
2019-03-18 14:05:00,217.26,217.26,217.15,217.18,3021.0,168.1061,168.1061,168.021,168.0442,3021.0
2019-03-18 14:10:00,217.21,217.29,217.19,217.29,1700.0,168.0674,168.1293,168.0519,168.1293,1700.0
2019-03-18 14:15:00,217.33,217.33,216.96,216.96,2500.0,168.1603,168.1603,167.874,167.874,2500.0
2019-03-18 14:20:00,217.03,217.04,216.92,217.04,953.0,167.9281,167.9359,167.843,167.9359,953.0
2019-03-18 14:25:00,216.93,217.06,216.87,216.87,2309.0,167.8508,167.9514,167.8043,167.8043,2309.0
2019-03-18 14:30:00,216.86,216.94,216.82,216.82,2632.0,167.7966,167.8585,167.7656,167.7656,2632.0
2019-03-18 14:35:00,216.88,217.02,216.81,216.81,3301.0,167.8121,167.9204,167.7579,167.7579,3301.0
2019-03-18 14:40:00,216.78,217.0,216.77,216.82,2200.0,167.7347,167.9049,167.727,167.7656,2200.0
2019-03-18 14:45:00,216.84,216.97,216.84,216.92,1157.0,167.7811,167.8817,167.7811,167.843,1157.0
2019-03-18 14:50:00,216.85,216.89,216.62,216.69,2570.0,167.7889,167.8198,167.6109,167.6651,2570.0
2019-03-18 14:55:00,216.64,216.83,216.63,216.69,3324.0,167.6264,167.7734,167.6186,167.6651,3324.0
2019-03-18 15:00:00,216.64,216.9,216.64,216.9,800.0,167.6264,167.8275,167.6264,167.8275,800.0
2019-03-18 15:05:00,216.86,216.91,216.76,216.76,3750.0,167.7966,167.8353,167.7192,167.7192,3750.0
2019-03-18 15:10:00,216.75,216.93,216.75,216.87,2200.0,167.7115,167.8508,167.7115,167.8043,2200.0
2019-03-18 15:15:00,216.91,216.95,216.69,216.81,3900.0,167.8353,167.8662,167.6651,167.7579,3900.0
2019-03-18 15:20:00,216.72,216.93,216.66,216.92,17129.0,167.6883,167.8508,167.6418,167.843,17129.0
2019-03-18 15:25:00,216.87,217.09,216.87,217.02,14419.0,167.8043,167.9746,167.8043,167.9204,14419.0
2019-03-18 15:30:00,217.07,217.11,217.0,217.01,20204.0,167.9591,167.99,167.9049,167.9127,20204.0
2019-03-18 15:35:00,217.0,217.06,216.99,217.04,16380.0,167.9049,167.9514,167.8972,167.9359,16380.0
2019-03-18 15:40:00,217.03,217.36,217.01,217.36,4842.0,167.9281,168.1835,167.9127,168.1835,4842.0
2019-03-18 15:45:00,217.41,217.68,217.37,217.51,13314.0,168.2222,168.4311,168.1912,168.2995,13314.0
2019-03-18 15:50:00,217.45,217.59,217.41,217.49,40597.0,168.2531,168.3614,168.2222,168.2841,40597.0
2019-03-18 15:55:00,217.45,217.84,217.45,217.74,24109.0,168.2531,168.5549,168.2531,168.4775,24109.0
2019-03-19 09:30:00,215.54,217.49,215.54,216.29,20556.0,166.7752,168.2841,166.7752,167.3556,20556.0
2019-03-19 09:35:00,216.57,216.6,215.29,215.62,12760.0,167.5722,167.5954,166.5818,166.8371,12760.0
2019-03-19 09:40:00,215.64,215.72,215.32,215.51,19979.0,166.8526,166.9145,166.605,166.752,19979.0
2019-03-19 09:45:00,215.5,216.31,215.49,215.97,12953.0,166.7443,167.371,166.7366,167.108,12953.0
2019-03-19 09:50:00,215.9,216.18,215.9,216.17,6984.0,167.0538,167.2704,167.0538,167.2627,6984.0
2019-03-19 09:55:00,216.2,216.49,216.19,216.49,6026.0,167.2859,167.5103,167.2782,167.5103,6026.0
2019-03-19 10:00:00,216.48,216.76,216.47,216.74,2288.0,167.5026,167.7192,167.4948,167.7037,2288.0
2019-03-19 10:05:00,216.72,216.83,216.72,216.83,3600.0,167.6883,167.7734,167.6883,167.7734,3600.0
2019-03-19 10:10:00,216.81,216.98,216.73,216.89,3081.0,167.7579,167.8895,167.696,167.8198,3081.0
2019-03-19 10:15:00,216.86,216.88,216.72,216.83,1502.0,167.7966,167.8121,167.6883,167.7734,1502.0
2019-03-19 10:20:00,216.9,216.93,216.68,216.93,4023.0,167.8275,167.8508,167.6573,167.8508,4023.0
2019-03-19 10:25:00,216.92,216.97,216.64,216.8,5912.0,167.843,167.8817,167.6264,167.7502,5912.0
2019-03-19 10:30:00,216.88,216.89,216.74,216.74,1486.0,167.8121,167.8198,167.7037,167.7037,1486.0
2019-03-19 10:35:00,216.76,217.07,216.75,216.99,5799.0,167.7192,167.9591,167.7115,167.8972,5799.0
2019-03-19 10:40:00,216.93,217.0,216.78,216.85,10373.0,167.8508,167.9049,167.7347,167.7889,10373.0
2019-03-19 10:45:00,216.74,217.04,216.72,216.88,13620.0,167.7037,167.9359,167.6883,167.8121,13620.0
2019-03-19 10:50:00,216.89,217.01,216.68,216.81,21000.0,167.8198,167.9127,167.6573,167.7579,21000.0
2019-03-19 10:55:00,216.76,217.05,216.7,216.83,10690.0,167.7192,167.9436,167.6728,167.7734,10690.0
2019-03-19 11:00:00,216.81,216.82,216.68,216.8,8757.0,167.7579,167.7656,167.6573,167.7502,8757.0
2019-03-19 11:05:00,216.86,216.88,216.7,216.83,6212.0,167.7966,167.8121,167.6728,167.7734,6212.0
2019-03-19 11:10:00,216.82,217.01,216.75,216.77,16832.0,167.7656,167.9127,167.7115,167.727,16832.0
2019-03-19 11:15:00,216.71,216.95,216.69,216.89,8846.0,167.6805,167.8662,167.6651,167.8198,8846.0
2019-03-19 11:20:00,216.96,217.01,216.89,216.92,2125.0,167.874,167.9127,167.8198,167.843,2125.0
2019-03-19 11:25:00,216.92,217.31,216.86,217.31,1668.0,167.843,168.1448,167.7966,168.1448,1668.0
2019-03-19 11:30:00,217.24,217.25,216.86,216.93,3555.0,168.0906,168.0984,167.7966,167.8508,3555.0
2019-03-19 11:35:00,216.95,217.26,216.94,217.26,2678.0,167.8662,168.1061,167.8585,168.1061,2678.0
2019-03-19 11:40:00,217.2,217.31,217.1,217.22,2040.0,168.0597,168.1448,167.9823,168.0752,2040.0
2019-03-19 11:45:00,217.24,217.35,217.19,217.27,2100.0,168.0906,168.1757,168.0519,168.1138,2100.0
2019-03-19 11:50:00,217.29,217.4,217.15,217.39,8804.0,168.1293,168.2144,168.021,168.2067,8804.0
2019-03-19 11:55:00,217.35,217.61,217.35,217.43,3401.0,168.1757,168.3769,168.1757,168.2376,3401.0
2019-03-19 12:00:00,217.38,217.56,217.3,217.32,12673.0,168.199,168.3382,168.1371,168.1525,12673.0
2019-03-19 12:05:00,217.26,217.36,217.18,217.19,3519.0,168.1061,168.1835,168.0442,168.0519,3519.0
2019-03-19 12:10:00,217.23,217.25,217.07,217.08,3500.0,168.0829,168.0984,167.9591,167.9668,3500.0
2019-03-19 12:15:00,217.04,217.04,216.96,217.02,8354.0,167.9359,167.9359,167.874,167.9204,8354.0
2019-03-19 12:20:00,217.06,217.34,217.05,217.3,11990.0,167.9514,168.168,167.9436,168.1371,11990.0
2019-03-19 12:25:00,217.28,217.31,217.18,217.28,6962.0,168.1216,168.1448,168.0442,168.1216,6962.0
2019-03-19 12:30:00,217.34,217.34,217.21,217.26,2200.0,168.168,168.168,168.0674,168.1061,2200.0
2019-03-19 12:35:00,217.31,217.31,217.08,217.25,18055.0,168.1448,168.1448,167.9668,168.0984,18055.0
2019-03-19 12:40:00,217.13,217.25,217.08,217.1,3143.0,168.0055,168.0984,167.9668,167.9823,3143.0
2019-03-19 12:45:00,217.15,217.18,216.89,217.06,20941.0,168.021,168.0442,167.8198,167.9514,20941.0
2019-03-19 12:50:00,217.06,217.25,217.01,217.14,18386.0,167.9514,168.0984,167.9127,168.0133,18386.0
2019-03-19 12:55:00,217.21,217.4,217.21,217.4,3484.0,168.0674,168.2144,168.0674,168.2144,3484.0
2019-03-19 13:00:00,217.24,217.32,217.13,217.32,4840.0,168.0906,168.1525,168.0055,168.1525,4840.0
2019-03-19 13:05:00,217.35,217.35,217.22,217.22,1736.0,168.1757,168.1757,168.0752,168.0752,1736.0
2019-03-19 13:10:00,217.23,217.44,217.23,217.44,3388.0,168.0829,168.2454,168.0829,168.2454,3388.0
2019-03-19 13:15:00,217.5,217.52,217.28,217.28,1840.0,168.2918,168.3073,168.1216,168.1216,1840.0
2019-03-19 13:20:00,217.34,217.35,217.25,217.28,2197.0,168.168,168.1757,168.0984,168.1216,2197.0
2019-03-19 13:25:00,217.25,217.3,217.18,217.25,10704.0,168.0984,168.1371,168.0442,168.0984,10704.0
2019-03-19 13:30:00,217.21,217.28,217.2,217.25,6290.0,168.0674,168.1216,168.0597,168.0984,6290.0
2019-03-19 13:35:00,217.22,217.29,217.18,217.24,2100.0,168.0752,168.1293,168.0442,168.0906,2100.0
2019-03-19 13:40:00,217.26,217.33,217.26,217.33,1781.0,168.1061,168.1603,168.1061,168.1603,1781.0
2019-03-19 13:45:00,217.32,217.4,217.28,217.31,2701.0,168.1525,168.2144,168.1216,168.1448,2701.0
2019-03-19 13:50:00,217.36,217.36,217.27,217.27,900.0,168.1835,168.1835,168.1138,168.1138,900.0
2019-03-19 13:55:00,217.25,217.32,217.21,217.25,4450.0,168.0984,168.1525,168.0674,168.0984,4450.0
2019-03-19 14:00:00,217.32,217.32,217.2,217.24,16242.0,168.1525,168.1525,168.0597,168.0906,16242.0
2019-03-19 14:05:00,217.25,217.26,217.13,217.25,27501.0,168.0984,168.1061,168.0055,168.0984,27501.0
2019-03-19 14:10:00,217.25,217.36,217.22,217.32,9295.0,168.0984,168.1835,168.0752,168.1525,9295.0
2019-03-19 14:15:00,217.31,217.31,217.24,217.27,1200.0,168.1448,168.1448,168.0906,168.1138,1200.0
2019-03-19 14:20:00,217.4,217.42,217.38,217.4,1691.0,168.2144,168.2299,168.199,168.2144,1691.0
2019-03-19 14:25:00,217.42,217.47,217.37,217.45,2754.0,168.2299,168.2686,168.1912,168.2531,2754.0
2019-03-19 14:30:00,217.46,217.56,217.35,217.52,2200.0,168.2609,168.3382,168.1757,168.3073,2200.0
2019-03-19 14:35:00,217.55,217.61,217.43,217.46,6696.0,168.3305,168.3769,168.2376,168.2609,6696.0
2019-03-19 14:40:00,217.4,217.53,217.4,217.41,1600.0,168.2144,168.315,168.2144,168.2222,1600.0
2019-03-19 14:45:00,217.38,217.4,217.28,217.34,3400.0,168.199,168.2144,168.1216,168.168,3400.0
2019-03-19 14:50:00,217.32,217.36,217.25,217.3,2413.0,168.1525,168.1835,168.0984,168.1371,2413.0
2019-03-19 14:55:00,217.25,217.25,216.8,216.99,10400.0,168.0984,168.0984,167.7502,167.8972,10400.0
2019-03-19 15:00:00,217.04,217.04,216.69,216.78,3299.0,167.9359,167.9359,167.6651,167.7347,3299.0
2019-03-19 15:05:00,216.78,216.89,216.64,216.67,5322.0,167.7347,167.8198,167.6264,167.6496,5322.0
2019-03-19 15:10:00,216.61,216.65,216.46,216.51,2095.0,167.6032,167.6341,167.4871,167.5258,2095.0
2019-03-19 15:15:00,216.5,216.69,216.5,216.6,4512.0,167.518,167.6651,167.518,167.5954,4512.0
2019-03-19 15:20:00,216.61,216.61,216.34,216.46,6050.0,167.6032,167.6032,167.3942,167.4871,6050.0
2019-03-19 15:25:00,216.46,216.48,216.36,216.43,1900.0,167.4871,167.5026,167.4097,167.4639,1900.0
2019-03-19 15:30:00,216.36,217.14,216.36,217.09,4659.0,167.4097,168.0133,167.4097,167.9746,4659.0
2019-03-19 15:35:00,217.2,217.24,217.03,217.18,3980.0,168.0597,168.0906,167.9281,168.0442,3980.0
2019-03-19 15:40:00,217.14,217.14,217.02,217.1,8548.0,168.0133,168.0133,167.9204,167.9823,8548.0
2019-03-19 15:45:00,217.11,217.15,216.98,217.1,28535.0,167.99,168.021,167.8895,167.9823,28535.0
2019-03-19 15:50:00,217.1,217.13,216.99,217.08,28726.0,167.9823,168.0055,167.8972,167.9668,28726.0
2019-03-19 15:55:00,217.08,217.51,217.08,217.51,48920.0,167.9668,168.2995,167.9668,168.2995,48920.0
2019-03-20 09:30:00,217.83,218.03,217.44,217.5,23219.0,168.5471,168.7019,168.2454,168.2918,23219.0
2019-03-20 09:35:00,217.63,217.83,216.57,217.83,19704.0,168.3924,168.5471,167.5722,168.5471,19704.0
2019-03-20 09:40:00,217.83,217.97,217.49,217.5,9536.0,168.5471,168.6555,168.2841,168.2918,9536.0
2019-03-20 09:45:00,217.16,217.62,217.16,217.59,2450.0,168.0287,168.3847,168.0287,168.3614,2450.0
2019-03-20 09:50:00,217.55,217.68,217.4,217.66,18504.0,168.3305,168.4311,168.2144,168.4156,18504.0
2019-03-20 09:55:00,217.59,218.43,217.58,218.29,12993.0,168.3614,169.0114,168.3537,168.9031,12993.0
2019-03-20 10:00:00,218.19,218.19,217.92,217.92,10930.0,168.8257,168.8257,168.6168,168.6168,10930.0
2019-03-20 10:05:00,217.86,217.92,217.61,217.68,29609.0,168.5704,168.6168,168.3769,168.4311,29609.0
2019-03-20 10:10:00,217.7,217.78,217.63,217.7,4647.0,168.4466,168.5085,168.3924,168.4466,4647.0
2019-03-20 10:15:00,217.65,217.7,216.77,216.81,11182.0,168.4079,168.4466,167.727,167.7579,11182.0
2019-03-20 10:20:00,216.88,217.07,216.73,216.92,4580.0,167.8121,167.9591,167.696,167.843,4580.0
2019-03-20 10:25:00,216.73,217.09,216.73,217.09,3015.0,167.696,167.9746,167.696,167.9746,3015.0
2019-03-20 10:30:00,217.0,217.38,216.95,217.27,12841.0,167.9049,168.199,167.8662,168.1138,12841.0
2019-03-20 10:35:00,217.29,217.5,217.29,217.36,4326.0,168.1293,168.2918,168.1293,168.1835,4326.0
2019-03-20 10:40:00,217.4,217.48,217.3,217.34,20331.0,168.2144,168.2763,168.1371,168.168,20331.0
2019-03-20 10:45:00,217.31,217.35,216.84,216.84,14970.0,168.1448,168.1757,167.7811,167.7811,14970.0
2019-03-20 10:50:00,216.86,217.02,216.74,216.96,7247.0,167.7966,167.9204,167.7037,167.874,7247.0
2019-03-20 10:55:00,216.94,217.32,216.78,217.32,8200.0,167.8585,168.1525,167.7347,168.1525,8200.0
2019-03-20 11:00:00,217.15,217.19,216.95,217.11,4100.0,168.021,168.0519,167.8662,167.99,4100.0
2019-03-20 11:05:00,217.05,217.17,216.95,217.04,61883.0,167.9436,168.0365,167.8662,167.9359,61883.0
2019-03-20 11:10:00,217.02,217.07,216.95,216.95,2600.0,167.9204,167.9591,167.8662,167.8662,2600.0
2019-03-20 11:15:00,216.96,217.15,216.95,217.15,4943.0,167.874,168.021,167.8662,168.021,4943.0
2019-03-20 11:20:00,217.33,217.33,216.95,217.05,4100.0,168.1603,168.1603,167.8662,167.9436,4100.0
2019-03-20 11:25:00,217.0,217.27,216.95,217.1,2400.0,167.9049,168.1138,167.8662,167.9823,2400.0
2019-03-20 11:30:00,217.11,217.53,217.1,217.53,5032.0,167.99,168.315,167.9823,168.315,5032.0
2019-03-20 11:35:00,217.53,217.65,217.39,217.49,5490.0,168.315,168.4079,168.2067,168.2841,5490.0
2019-03-20 11:40:00,217.55,217.55,217.29,217.48,5600.0,168.3305,168.3305,168.1293,168.2763,5600.0
2019-03-20 11:45:00,217.61,217.66,217.55,217.66,1500.0,168.3769,168.4156,168.3305,168.4156,1500.0
2019-03-20 11:50:00,217.7,217.7,217.53,217.59,4400.0,168.4466,168.4466,168.315,168.3614,4400.0
2019-03-20 11:55:00,217.53,217.67,217.43,217.67,1850.0,168.315,168.4233,168.2376,168.4233,1850.0
2019-03-20 12:00:00,217.59,217.59,217.4,217.44,3890.0,168.3614,168.3614,168.2144,168.2454,3890.0
2019-03-20 12:05:00,217.47,217.5,217.25,217.4,20142.0,168.2686,168.2918,168.0984,168.2144,20142.0
2019-03-20 12:10:00,217.44,217.46,217.24,217.45,5300.0,168.2454,168.2609,168.0906,168.2531,5300.0
2019-03-20 12:15:00,217.45,217.62,217.44,217.55,6575.0,168.2531,168.3847,168.2454,168.3305,6575.0
2019-03-20 12:20:00,217.6,217.76,217.57,217.61,2325.0,168.3692,168.493,168.346,168.3769,2325.0
2019-03-20 12:25:00,217.53,217.71,217.51,217.65,1000.0,168.315,168.4543,168.2995,168.4079,1000.0
2019-03-20 12:30:00,217.73,217.73,217.33,217.53,3000.0,168.4698,168.4698,168.1603,168.315,3000.0
2019-03-20 12:35:00,217.7,218.03,217.67,217.94,2600.0,168.4466,168.7019,168.4233,168.6323,2600.0
2019-03-20 12:40:00,217.99,218.02,217.99,218.01,500.0,168.6709,168.6942,168.6709,168.6864,500.0
2019-03-20 12:45:00,217.87,217.93,217.85,217.93,1100.0,168.5781,168.6245,168.5626,168.6245,1100.0
2019-03-20 12:50:00,217.81,217.81,217.81,217.81,351.0,168.5317,168.5317,168.5317,168.5317,351.0
2019-03-20 12:55:00,217.89,217.93,217.83,217.83,1000.0,168.5936,168.6245,168.5471,168.5471,1000.0
2019-03-20 13:00:00,217.79,217.83,217.73,217.83,800.0,168.5162,168.5471,168.4698,168.5471,800.0
2019-03-20 13:05:00,217.77,217.87,217.69,217.74,1000.0,168.5007,168.5781,168.4388,168.4775,1000.0
2019-03-20 13:10:00,217.79,217.79,217.76,217.79,2404.0,168.5162,168.5162,168.493,168.5162,2404.0
2019-03-20 13:15:00,217.74,217.8,217.74,217.8,600.0,168.4775,168.5239,168.4775,168.5239,600.0
2019-03-20 13:20:00,217.73,217.9,217.71,217.9,1500.0,168.4698,168.6013,168.4543,168.6013,1500.0
2019-03-20 13:25:00,217.86,217.91,217.81,217.91,1200.0,168.5704,168.609,168.5317,168.609,1200.0
2019-03-20 13:30:00,217.86,218.04,217.77,217.96,17461.0,168.5704,168.7096,168.5007,168.6477,17461.0
2019-03-20 13:35:00,217.96,218.0,217.64,217.73,19802.0,168.6477,168.6787,168.4001,168.4698,19802.0
2019-03-20 13:40:00,217.82,217.99,217.72,217.86,34143.0,168.5394,168.6709,168.462,168.5704,34143.0
2019-03-20 13:45:00,217.87,217.87,217.45,217.52,14937.0,168.5781,168.5781,168.2531,168.3073,14937.0
2019-03-20 13:50:00,217.54,217.54,216.89,217.12,16353.0,168.3228,168.3228,167.8198,167.9978,16353.0
2019-03-20 13:55:00,217.15,217.67,217.04,217.62,15731.0,168.021,168.4233,167.9359,168.3847,15731.0
2019-03-20 14:00:00,217.99,218.5,217.79,218.41,10130.0,168.6709,169.0656,168.5162,168.9959,10130.0
2019-03-20 14:05:00,218.64,218.8,218.38,218.38,6405.0,169.1739,169.2977,168.9727,168.9727,6405.0
2019-03-20 14:10:00,218.55,219.16,218.54,218.88,6804.0,169.1042,169.5762,169.0965,169.3596,6804.0
2019-03-20 14:15:00,218.73,218.73,218.19,218.5,7919.0,169.2435,169.2435,168.8257,169.0656,7919.0
2019-03-20 14:20:00,218.71,218.79,218.54,218.73,3183.0,169.228,169.2899,169.0965,169.2435,3183.0
2019-03-20 14:25:00,218.8,219.25,218.8,219.25,9905.0,169.2977,169.6459,169.2977,169.6459,9905.0
2019-03-20 14:30:00,219.24,219.39,218.84,218.84,6791.0,169.6381,169.7542,169.3286,169.3286,6791.0
2019-03-20 14:35:00,218.95,218.95,218.51,218.83,7004.0,169.4137,169.4137,169.0733,169.3209,7004.0
2019-03-20 14:40:00,218.79,218.79,218.36,218.7,3815.0,169.2899,169.2899,168.9572,169.2203,3815.0
2019-03-20 14:45:00,218.59,219.37,218.59,219.28,21834.0,169.1352,169.7387,169.1352,169.6691,21834.0
2019-03-20 14:50:00,219.42,219.77,219.42,219.7,18549.0,169.7774,170.0482,169.7774,169.9941,18549.0
2019-03-20 14:55:00,219.69,220.08,219.62,220.04,41386.0,169.9863,170.2881,169.9322,170.2571,41386.0
2019-03-20 15:00:00,220.04,220.3,219.75,219.76,52442.0,170.2571,170.4583,170.0328,170.0405,52442.0
2019-03-20 15:05:00,219.74,219.74,218.91,218.92,8967.0,170.025,170.025,169.3828,169.3905,8967.0
2019-03-20 15:10:00,218.82,219.17,218.82,219.16,10291.0,169.3132,169.584,169.3132,169.5762,10291.0
2019-03-20 15:15:00,219.27,219.27,218.82,218.94,4003.0,169.6613,169.6613,169.3132,169.406,4003.0
2019-03-20 15:20:00,218.95,218.98,218.6,218.65,3572.0,169.4137,169.437,169.1429,169.1816,3572.0
2019-03-20 15:25:00,218.59,218.8,218.57,218.77,5800.0,169.1352,169.2977,169.1197,169.2745,5800.0
2019-03-20 15:30:00,218.71,218.79,218.18,218.32,9954.0,169.228,169.2899,168.818,168.9263,9954.0
2019-03-20 15:35:00,218.3,218.73,218.24,218.38,10114.0,168.9108,169.2435,168.8644,168.9727,10114.0
2019-03-20 15:40:00,218.37,218.71,218.29,218.67,7501.0,168.965,169.228,168.9031,169.1971,7501.0
2019-03-20 15:45:00,218.7,218.93,218.66,218.8,13523.0,169.2203,169.3983,169.1894,169.2977,13523.0
2019-03-20 15:50:00,218.81,218.9,218.73,218.81,12927.0,169.3054,169.3751,169.2435,169.3054,12927.0
2019-03-20 15:55:00,218.85,219.09,218.59,218.8,48832.0,169.3364,169.5221,169.1352,169.2977,48832.0
2019-03-21 09:30:00,218.78,219.95,218.06,219.93,7043.0,169.2822,170.1875,168.7251,170.172,7043.0
2019-03-21 09:35:00,219.64,220.2,219.45,219.86,6275.0,169.9476,170.3809,169.8006,170.1179,6275.0
2019-03-21 09:40:00,219.88,220.35,219.39,220.19,9015.0,170.1333,170.497,169.7542,170.3732,9015.0
2019-03-21 09:45:00,220.16,220.67,219.94,220.67,4675.0,170.35,170.7446,170.1798,170.7446,4675.0
2019-03-21 09:50:00,220.69,220.81,220.13,220.2,13338.0,170.7601,170.8529,170.3268,170.3809,13338.0
2019-03-21 09:55:00,220.26,220.27,219.93,219.94,4210.0,170.4274,170.4351,170.172,170.1798,4210.0
2019-03-21 10:00:00,219.96,220.21,219.91,220.18,7586.0,170.1952,170.3887,170.1566,170.3655,7586.0
2019-03-21 10:05:00,220.27,220.41,220.07,220.41,20578.0,170.4351,170.5434,170.2804,170.5434,20578.0
2019-03-21 10:10:00,220.36,220.5,220.16,220.16,3800.0,170.5047,170.6131,170.35,170.35,3800.0
2019-03-21 10:15:00,220.19,220.35,220.19,220.26,1000.0,170.3732,170.497,170.3732,170.4274,1000.0
2019-03-21 10:20:00,220.26,220.6,220.25,220.5,29490.0,170.4274,170.6904,170.4196,170.6131,29490.0
2019-03-21 10:25:00,220.44,220.51,220.32,220.33,4100.0,170.5666,170.6208,170.4738,170.4815,4100.0
2019-03-21 10:30:00,220.35,220.4,220.21,220.36,4500.0,170.497,170.5357,170.3887,170.5047,4500.0
2019-03-21 10:35:00,220.37,220.63,220.37,220.63,1900.0,170.5125,170.7137,170.5125,170.7137,1900.0
2019-03-21 10:40:00,220.56,220.85,220.47,220.85,6369.0,170.6595,170.8839,170.5899,170.8839,6369.0
2019-03-21 10:45:00,220.82,220.82,220.62,220.7,14818.0,170.8607,170.8607,170.7059,170.7678,14818.0
2019-03-21 10:50:00,220.66,221.09,220.62,220.99,6343.0,170.7369,171.0696,170.7059,170.9922,6343.0
2019-03-21 10:55:00,220.93,221.24,220.93,221.24,5442.0,170.9458,171.1856,170.9458,171.1856,5442.0
2019-03-21 11:00:00,221.29,221.36,221.2,221.26,16132.0,171.2243,171.2785,171.1547,171.2011,16132.0
2019-03-21 11:05:00,221.28,221.7,221.28,221.7,13888.0,171.2166,171.5416,171.2166,171.5416,13888.0
2019-03-21 11:10:00,221.69,221.75,221.52,221.64,6889.0,171.5338,171.5803,171.4023,171.4952,6889.0
2019-03-21 11:15:00,221.64,221.84,221.57,221.62,4500.0,171.4952,171.6499,171.441,171.4797,4500.0
2019-03-21 11:20:00,221.62,221.7,221.21,221.29,7507.0,171.4797,171.5416,171.1624,171.2243,7507.0
2019-03-21 11:25:00,221.27,221.74,221.27,221.5,17686.0,171.2089,171.5725,171.2089,171.3868,17686.0
2019-03-21 11:30:00,221.5,221.61,221.36,221.5,32447.0,171.3868,171.4719,171.2785,171.3868,32447.0
2019-03-21 11:35:00,221.34,221.62,221.34,221.44,3669.0,171.263,171.4797,171.263,171.3404,3669.0
2019-03-21 11:40:00,221.46,221.55,221.3,221.48,5811.0,171.3559,171.4255,171.2321,171.3713,5811.0
2019-03-21 11:45:00,221.46,221.46,221.29,221.33,1200.0,171.3559,171.3559,171.2243,171.2553,1200.0
2019-03-21 11:50:00,221.33,221.4,221.22,221.33,2847.0,171.2553,171.3094,171.1702,171.2553,2847.0
2019-03-21 11:55:00,221.39,221.62,221.39,221.55,7000.0,171.3017,171.4797,171.3017,171.4255,7000.0
2019-03-21 12:00:00,221.51,221.53,221.48,221.53,900.0,171.3946,171.41,171.3713,171.41,900.0
2019-03-21 12:05:00,221.43,221.55,221.37,221.48,3420.0,171.3327,171.4255,171.2862,171.3713,3420.0
2019-03-21 12:10:00,221.51,221.62,221.41,221.41,1600.0,171.3946,171.4797,171.3172,171.3172,1600.0
2019-03-21 12:15:00,221.53,221.53,221.27,221.29,1866.0,171.41,171.41,171.2089,171.2243,1866.0
2019-03-21 12:20:00,221.34,221.5,221.34,221.43,7911.0,171.263,171.3868,171.263,171.3327,7911.0
2019-03-21 12:25:00,221.39,221.48,221.36,221.39,3792.0,171.3017,171.3713,171.2785,171.3017,3792.0
2019-03-21 12:30:00,221.38,221.45,221.33,221.33,6137.0,171.294,171.3481,171.2553,171.2553,6137.0
2019-03-21 12:35:00,221.34,221.37,221.32,221.32,700.0,171.263,171.2862,171.2475,171.2475,700.0
2019-03-21 12:40:00,221.31,221.36,221.09,221.09,2441.0,171.2398,171.2785,171.0696,171.0696,2441.0
2019-03-21 12:45:00,221.14,221.2,221.05,221.08,2546.0,171.1083,171.1547,171.0386,171.0618,2546.0
2019-03-21 12:50:00,221.09,221.21,221.05,221.17,3500.0,171.0696,171.1624,171.0386,171.1315,3500.0
2019-03-21 12:55:00,221.21,221.21,221.15,221.15,609.0,171.1624,171.1624,171.116,171.116,609.0
2019-03-21 13:00:00,221.19,221.24,221.16,221.23,1415.0,171.147,171.1856,171.1237,171.1779,1415.0
2019-03-21 13:05:00,221.24,221.34,221.22,221.26,2900.0,171.1856,171.263,171.1702,171.2011,2900.0
2019-03-21 13:10:00,221.3,221.35,221.13,221.23,1500.0,171.2321,171.2708,171.1005,171.1779,1500.0
2019-03-21 13:15:00,221.19,221.25,221.19,221.22,1899.0,171.147,171.1934,171.147,171.1702,1899.0
2019-03-21 13:20:00,221.15,221.21,221.12,221.19,2233.0,171.116,171.1624,171.0928,171.147,2233.0
2019-03-21 13:25:00,221.15,221.31,221.13,221.27,3851.0,171.116,171.2398,171.1005,171.2089,3851.0
2019-03-21 13:30:00,221.27,221.32,221.27,221.32,900.0,171.2089,171.2475,171.2089,171.2475,900.0
2019-03-21 13:35:00,221.34,221.34,221.11,221.11,1500.0,171.263,171.263,171.0851,171.0851,1500.0
2019-03-21 13:40:00,221.08,221.12,220.92,220.94,2689.0,171.0618,171.0928,170.938,170.9535,2689.0
2019-03-21 13:45:00,220.95,221.12,220.76,221.12,10850.0,170.9613,171.0928,170.8142,171.0928,10850.0
2019-03-21 13:50:00,221.15,221.16,220.85,220.96,9400.0,171.116,171.1237,170.8839,170.969,9400.0
2019-03-21 13:55:00,220.97,221.27,220.95,221.27,5825.0,170.9767,171.2089,170.9613,171.2089,5825.0
2019-03-21 14:00:00,221.29,221.39,221.29,221.34,1200.0,171.2243,171.3017,171.2243,171.263,1200.0
2019-03-21 14:05:00,221.38,221.38,221.17,221.33,3500.0,171.294,171.294,171.1315,171.2553,3500.0
2019-03-21 14:10:00,221.37,221.5,221.37,221.43,1200.0,171.2862,171.3868,171.2862,171.3327,1200.0
2019-03-21 14:15:00,221.46,221.48,221.26,221.26,2410.0,171.3559,171.3713,171.2011,171.2011,2410.0
2019-03-21 14:20:00,221.35,221.45,221.28,221.32,4300.0,171.2708,171.3481,171.2166,171.2475,4300.0
2019-03-21 14:25:00,221.38,221.48,221.37,221.42,2008.0,171.294,171.3713,171.2862,171.3249,2008.0
2019-03-21 14:30:00,221.41,221.59,221.37,221.54,4400.0,171.3172,171.4565,171.2862,171.4178,4400.0
2019-03-21 14:35:00,221.49,221.58,221.48,221.58,3930.0,171.3791,171.4487,171.3713,171.4487,3930.0
2019-03-21 14:40:00,221.64,221.68,221.51,221.66,2300.0,171.4952,171.5261,171.3946,171.5106,2300.0
2019-03-21 14:45:00,221.64,221.64,221.47,221.57,3090.0,171.4952,171.4952,171.3636,171.441,3090.0
2019-03-21 14:50:00,221.54,221.6,221.51,221.55,2404.0,171.4178,171.4642,171.3946,171.4255,2404.0
2019-03-21 14:55:00,221.51,221.57,221.46,221.46,6336.0,171.3946,171.441,171.3559,171.3559,6336.0
2019-03-21 15:00:00,221.51,221.73,221.42,221.67,11805.0,171.3946,171.5648,171.3249,171.5184,11805.0
2019-03-21 15:05:00,221.67,221.71,221.56,221.59,5005.0,171.5184,171.5493,171.4332,171.4565,5005.0
2019-03-21 15:10:00,221.6,221.6,221.43,221.45,9507.0,171.4642,171.4642,171.3327,171.3481,9507.0
2019-03-21 15:15:00,221.4,221.55,221.4,221.55,8009.0,171.3094,171.4255,171.3094,171.4255,8009.0
2019-03-21 15:20:00,221.62,221.67,221.53,221.64,4943.0,171.4797,171.5184,171.41,171.4952,4943.0
2019-03-21 15:25:00,221.61,221.61,221.5,221.5,2906.0,171.4719,171.4719,171.3868,171.3868,2906.0
2019-03-21 15:30:00,221.51,221.82,221.51,221.81,5506.0,171.3946,171.6344,171.3946,171.6267,5506.0
2019-03-21 15:35:00,221.82,221.9,221.73,221.75,9509.0,171.6344,171.6963,171.5648,171.5803,9509.0
2019-03-21 15:40:00,221.72,221.85,221.66,221.78,9900.0,171.5571,171.6576,171.5106,171.6035,9900.0
2019-03-21 15:45:00,221.79,221.91,221.71,221.75,15669.0,171.6112,171.7041,171.5493,171.5803,15669.0
2019-03-21 15:50:00,221.76,221.86,221.72,221.8,20899.0,171.588,171.6654,171.5571,171.619,20899.0
2019-03-21 15:55:00,221.78,222.12,221.75,222.02,47390.0,171.6035,171.8666,171.5803,171.7892,47390.0
2019-03-22 09:30:00,222.44,223.0,222.44,222.73,11448.0,172.1142,172.5475,172.1142,172.3385,11448.0
2019-03-22 09:35:00,222.9,223.15,222.81,223.06,2020.0,172.4701,172.6635,172.4004,172.5939,2020.0
2019-03-22 09:40:00,222.9,223.45,222.9,223.2,4832.0,172.4701,172.8956,172.4701,172.7022,4832.0
2019-03-22 09:45:00,223.0,223.71,222.99,223.58,7044.0,172.5475,173.0968,172.5397,172.9962,7044.0
2019-03-22 09:50:00,223.67,224.47,223.67,224.28,6683.0,173.0659,173.6849,173.0659,173.5379,6683.0
2019-03-22 09:55:00,224.36,224.4,224.02,224.4,3804.0,173.5998,173.6307,173.3367,173.6307,3804.0
2019-03-22 10:00:00,224.71,224.78,224.46,224.52,1906.0,173.8706,173.9247,173.6771,173.7236,1906.0
2019-03-22 10:05:00,224.53,224.7,224.53,224.53,2573.0,173.7313,173.8628,173.7313,173.7313,2573.0
2019-03-22 10:10:00,224.45,224.97,224.45,224.51,9059.0,173.6694,174.0718,173.6694,173.7158,9059.0
2019-03-22 10:15:00,224.67,224.67,224.38,224.46,1609.0,173.8396,173.8396,173.6152,173.6771,1609.0
2019-03-22 10:20:00,224.47,224.66,224.28,224.28,3900.0,173.6849,173.8319,173.5379,173.5379,3900.0
2019-03-22 10:25:00,224.27,224.35,224.1,224.11,2726.0,173.5301,173.592,173.3986,173.4063,2726.0
2019-03-22 10:30:00,224.2,224.65,224.19,224.58,3000.0,173.476,173.8242,173.4682,173.77,3000.0
2019-03-22 10:35:00,224.68,225.09,224.68,224.77,7680.0,173.8474,174.1646,173.8474,173.917,7680.0
2019-03-22 10:40:00,224.71,225.11,224.68,224.94,4729.0,173.8706,174.1801,173.8474,174.0485,4729.0
2019-03-22 10:45:00,224.95,225.19,224.8,225.07,8110.0,174.0563,174.242,173.9402,174.1491,8110.0
2019-03-22 10:50:00,225.0,225.66,225.0,225.58,6623.0,174.095,174.6056,174.095,174.5437,6623.0
2019-03-22 10:55:00,225.75,225.89,225.52,225.7,35450.0,174.6753,174.7836,174.4973,174.6366,35450.0
2019-03-22 11:00:00,225.68,225.8,225.5,225.73,14284.0,174.6211,174.714,174.4818,174.6598,14284.0
2019-03-22 11:05:00,225.69,225.81,225.55,225.69,9337.0,174.6289,174.7217,174.5205,174.6289,9337.0
2019-03-22 11:10:00,225.73,225.89,225.73,225.78,8997.0,174.6598,174.7836,174.6598,174.6985,8997.0
2019-03-22 11:15:00,225.74,226.06,225.71,225.8,10148.0,174.6675,174.9151,174.6443,174.714,10148.0
2019-03-22 11:20:00,225.86,225.94,224.92,225.0,17000.0,174.7604,174.8223,174.0331,174.095,17000.0
2019-03-22 11:25:00,224.95,225.13,224.8,224.91,8525.0,174.0563,174.1956,173.9402,174.0253,8525.0
2019-03-22 11:30:00,224.84,225.06,224.8,224.83,19042.0,173.9712,174.1414,173.9402,173.9634,19042.0
2019-03-22 11:35:00,224.8,224.84,224.27,224.36,8871.0,173.9402,173.9712,173.5301,173.5998,8871.0
2019-03-22 11:40:00,224.39,224.56,224.35,224.56,6062.0,173.623,173.7545,173.592,173.7545,6062.0
2019-03-22 11:45:00,224.54,224.58,224.31,224.31,5677.0,173.739,173.77,173.5611,173.5611,5677.0
2019-03-22 11:50:00,224.23,224.23,223.75,223.84,11280.0,173.4992,173.4992,173.1278,173.1974,11280.0
2019-03-22 11:55:00,223.8,223.84,223.59,223.62,4975.0,173.1665,173.1974,173.004,173.0272,4975.0
2019-03-22 12:00:00,223.59,223.71,223.4,223.51,9335.0,173.004,173.0968,172.857,172.9421,9335.0
2019-03-22 12:05:00,223.41,223.42,223.18,223.19,2844.0,172.8647,172.8724,172.6867,172.6945,2844.0
2019-03-22 12:10:00,223.18,223.18,222.88,222.88,1500.0,172.6867,172.6867,172.4546,172.4546,1500.0
2019-03-22 12:15:00,223.03,223.26,223.01,223.07,5526.0,172.5707,172.7486,172.5552,172.6016,5526.0
2019-03-22 12:20:00,223.13,223.53,223.06,223.46,65625.0,172.648,172.9575,172.5939,172.9034,65625.0
2019-03-22 12:25:00,223.22,223.23,223.07,223.23,4880.0,172.7177,172.7254,172.6016,172.7254,4880.0
2019-03-22 12:30:00,223.05,223.17,222.7,222.7,12697.0,172.5861,172.679,172.3153,172.3153,12697.0
2019-03-22 12:35:00,222.78,222.84,222.56,222.75,2300.0,172.3772,172.4237,172.207,172.354,2300.0
2019-03-22 12:40:00,222.75,222.87,222.1,222.21,12300.0,172.354,172.4469,171.8511,171.9362,12300.0
2019-03-22 12:45:00,222.13,222.28,222.01,222.28,5193.0,171.8743,171.9904,171.7814,171.9904,5193.0
2019-03-22 12:50:00,222.25,222.61,222.25,222.57,3500.0,171.9671,172.2457,171.9671,172.2147,3500.0
2019-03-22 12:55:00,222.56,222.64,222.47,222.47,1854.0,172.207,172.2689,172.1374,172.1374,1854.0
2019-03-22 13:00:00,222.6,222.67,222.5,222.54,2245.0,172.238,172.2921,172.1606,172.1915,2245.0
2019-03-22 13:05:00,222.52,222.52,222.34,222.4,2800.0,172.1761,172.1761,172.0368,172.0832,2800.0
2019-03-22 13:10:00,222.35,222.94,222.26,222.78,25111.0,172.0445,172.501,171.9749,172.3772,25111.0
2019-03-22 13:15:00,222.78,222.8,222.72,222.76,2600.0,172.3772,172.3927,172.3308,172.3618,2600.0
2019-03-22 13:20:00,222.8,222.85,222.64,222.8,10286.0,172.3927,172.4314,172.2689,172.3927,10286.0
2019-03-22 13:25:00,222.82,222.82,222.65,222.78,8647.0,172.4082,172.4082,172.2766,172.3772,8647.0
2019-03-22 13:30:00,222.82,223.04,222.77,222.88,5397.0,172.4082,172.5784,172.3695,172.4546,5397.0
2019-03-22 13:35:00,222.99,222.99,222.77,222.82,3273.0,172.5397,172.5397,172.3695,172.4082,3273.0
2019-03-22 13:40:00,222.84,223.03,222.81,223.02,1919.0,172.4237,172.5707,172.4004,172.5629,1919.0
2019-03-22 13:45:00,223.05,223.05,222.83,222.83,3319.0,172.5861,172.5861,172.4159,172.4159,3319.0
2019-03-22 13:50:00,222.86,223.0,222.86,222.95,10300.0,172.4391,172.5475,172.4391,172.5088,10300.0
2019-03-22 13:55:00,222.92,222.92,222.54,222.59,6962.0,172.4856,172.4856,172.1915,172.2302,6962.0
2019-03-22 14:00:00,222.66,222.8,222.61,222.75,3100.0,172.2844,172.3927,172.2457,172.354,3100.0
2019-03-22 14:05:00,222.73,222.74,222.27,222.28,7879.0,172.3385,172.3463,171.9826,171.9904,7879.0
2019-03-22 14:10:00,222.36,222.52,222.12,222.5,4850.0,172.0523,172.1761,171.8666,172.1606,4850.0
2019-03-22 14:15:00,222.47,222.52,222.41,222.5,1826.0,172.1374,172.1761,172.0909,172.1606,1826.0
2019-03-22 14:20:00,222.52,222.53,222.25,222.4,7609.0,172.1761,172.1838,171.9671,172.0832,7609.0
2019-03-22 14:25:00,222.35,222.53,222.32,222.53,2145.0,172.0445,172.1838,172.0213,172.1838,2145.0
2019-03-22 14:30:00,222.54,222.71,222.54,222.71,900.0,172.1915,172.3231,172.1915,172.3231,900.0
2019-03-22 14:35:00,222.62,222.83,222.62,222.83,2500.0,172.2534,172.4159,172.2534,172.4159,2500.0
2019-03-22 14:40:00,222.89,222.98,222.83,222.98,1720.0,172.4623,172.532,172.4159,172.532,1720.0
2019-03-22 14:45:00,222.97,223.12,222.96,223.05,10186.0,172.5242,172.6403,172.5165,172.5861,10186.0
2019-03-22 14:50:00,223.11,223.27,223.09,223.09,1400.0,172.6326,172.7564,172.6171,172.6171,1400.0
2019-03-22 14:55:00,223.13,223.17,223.04,223.12,2455.0,172.648,172.679,172.5784,172.6403,2455.0
2019-03-22 15:00:00,223.13,223.19,222.85,222.85,7600.0,172.648,172.6945,172.4314,172.4314,7600.0
2019-03-22 15:05:00,222.84,222.97,222.69,222.82,3900.0,172.4237,172.5242,172.3076,172.4082,3900.0
2019-03-22 15:10:00,222.82,222.83,222.54,222.54,3856.0,172.4082,172.4159,172.1915,172.1915,3856.0
2019-03-22 15:15:00,222.57,222.62,222.38,222.62,5463.0,172.2147,172.2534,172.0677,172.2534,5463.0
2019-03-22 15:20:00,222.59,222.85,222.58,222.83,7893.0,172.2302,172.4314,172.2225,172.4159,7893.0
2019-03-22 15:25:00,222.79,222.97,222.79,222.93,6557.0,172.385,172.5242,172.385,172.4933,6557.0
2019-03-22 15:30:00,222.89,222.89,222.54,222.54,10080.0,172.4623,172.4623,172.1915,172.1915,10080.0
2019-03-22 15:35:00,222.61,222.7,222.36,222.44,7725.0,172.2457,172.3153,172.0523,172.1142,7725.0
2019-03-22 15:40:00,222.46,222.53,222.27,222.29,8100.0,172.1296,172.1838,171.9826,171.9981,8100.0
2019-03-22 15:45:00,222.27,222.53,222.27,222.37,13719.0,171.9826,172.1838,171.9826,172.06,13719.0
2019-03-22 15:50:00,222.38,222.5,222.23,222.39,15766.0,172.0677,172.1606,171.9517,172.0755,15766.0
2019-03-22 15:55:00,222.36,222.5,222.13,222.14,31829.0,172.0523,172.1606,171.8743,171.882,31829.0
2019-03-25 09:30:00,222.63,222.85,222.63,222.85,5453.0,172.2612,172.4314,172.2612,172.4314,5453.0
2019-03-25 09:35:00,222.66,223.08,222.14,222.32,5011.0,172.2844,172.6094,171.882,172.0213,5011.0
2019-03-25 09:40:00,222.51,223.42,222.51,223.19,6581.0,172.1683,172.8724,172.1683,172.6945,6581.0
2019-03-25 09:45:00,223.43,224.28,223.3,224.19,9920.0,172.8802,173.5379,172.7796,173.4682,9920.0
2019-03-25 09:50:00,224.3,224.6,224.01,224.57,14761.0,173.5533,173.7855,173.329,173.7623,14761.0
2019-03-25 09:55:00,224.41,224.67,224.06,224.06,19370.0,173.6385,173.8396,173.3676,173.3676,19370.0
2019-03-25 10:00:00,223.9,223.9,223.38,223.86,5001.0,173.2438,173.2438,172.8415,173.2129,5001.0
2019-03-25 10:05:00,223.76,223.87,223.6,223.65,3900.0,173.1355,173.2206,173.0117,173.0504,3900.0
2019-03-25 10:10:00,223.54,223.78,223.42,223.64,5305.0,172.9653,173.151,172.8724,173.0427,5305.0
2019-03-25 10:15:00,223.52,223.61,223.28,223.29,2302.0,172.9498,173.0194,172.7641,172.7718,2302.0
2019-03-25 10:20:00,223.15,223.3,223.03,223.08,2547.0,172.6635,172.7796,172.5707,172.6094,2547.0
2019-03-25 10:25:00,223.12,223.12,222.76,223.02,4165.0,172.6403,172.6403,172.3618,172.5629,4165.0
2019-03-25 10:30:00,223.02,223.25,223.01,223.18,4701.0,172.5629,172.7409,172.5552,172.6867,4701.0
2019-03-25 10:35:00,223.26,223.5,223.26,223.44,18119.0,172.7486,172.9343,172.7486,172.8879,18119.0
2019-03-25 10:40:00,223.52,223.91,223.51,223.91,4912.0,172.9498,173.2516,172.9421,173.2516,4912.0
2019-03-25 10:45:00,223.86,224.04,223.77,224.04,12210.0,173.2129,173.3522,173.1432,173.3522,12210.0
2019-03-25 10:50:00,224.15,224.36,224.05,224.06,2158.0,173.4373,173.5998,173.3599,173.3676,2158.0
2019-03-25 10:55:00,224.12,224.26,224.0,224.18,6276.0,173.4141,173.5224,173.3212,173.4605,6276.0
2019-03-25 11:00:00,224.19,224.34,224.18,224.25,10539.0,173.4682,173.5843,173.4605,173.5147,10539.0
2019-03-25 11:05:00,224.27,224.39,224.22,224.25,3000.0,173.5301,173.623,173.4914,173.5147,3000.0
2019-03-25 11:10:00,224.25,224.41,224.18,224.25,6017.0,173.5147,173.6385,173.4605,173.5147,6017.0
2019-03-25 11:15:00,224.39,224.39,224.25,224.36,1929.0,173.623,173.623,173.5147,173.5998,1929.0
2019-03-25 11:20:00,224.41,224.43,224.06,224.17,8445.0,173.6385,173.6539,173.3676,173.4528,8445.0
2019-03-25 11:25:00,224.26,224.34,224.18,224.27,6371.0,173.5224,173.5843,173.4605,173.5301,6371.0
2019-03-25 11:30:00,224.27,224.43,224.25,224.4,5410.0,173.5301,173.6539,173.5147,173.6307,5410.0
2019-03-25 11:35:00,224.5,224.56,224.26,224.26,3155.0,173.7081,173.7545,173.5224,173.5224,3155.0
2019-03-25 11:40:00,224.25,224.37,224.22,224.25,35828.0,173.5147,173.6075,173.4914,173.5147,35828.0
2019-03-25 11:45:00,224.23,224.3,224.12,224.12,4000.0,173.4992,173.5533,173.4141,173.4141,4000.0
2019-03-25 11:50:00,224.12,224.26,224.06,224.06,6441.0,173.4141,173.5224,173.3676,173.3676,6441.0
2019-03-25 11:55:00,224.04,224.04,223.89,224.0,3510.0,173.3522,173.3522,173.2361,173.3212,3510.0
2019-03-25 12:00:00,223.95,224.2,223.95,224.13,3100.0,173.2825,173.476,173.2825,173.4218,3100.0
2019-03-25 12:05:00,224.19,224.19,223.91,223.91,1200.0,173.4682,173.4682,173.2516,173.2516,1200.0
2019-03-25 12:10:00,223.88,224.06,223.87,224.04,3683.0,173.2284,173.3676,173.2206,173.3522,3683.0
2019-03-25 12:15:00,223.93,224.03,223.83,223.91,1805.0,173.2671,173.3444,173.1897,173.2516,1805.0
2019-03-25 12:20:00,223.98,224.07,223.9,224.07,3319.0,173.3057,173.3754,173.2438,173.3754,3319.0
2019-03-25 12:25:00,224.04,224.04,223.95,224.01,2300.0,173.3522,173.3522,173.2825,173.329,2300.0
2019-03-25 12:30:00,224.03,224.13,223.89,224.0,3474.0,173.3444,173.4218,173.2361,173.3212,3474.0
2019-03-25 12:35:00,224.03,224.11,223.94,224.11,3104.0,173.3444,173.4063,173.2748,173.4063,3104.0
2019-03-25 12:40:00,224.06,224.07,223.97,224.03,13343.0,173.3676,173.3754,173.298,173.3444,13343.0
2019-03-25 12:45:00,224.03,224.19,223.97,224.0,6128.0,173.3444,173.4682,173.298,173.3212,6128.0
2019-03-25 12:50:00,224.06,224.06,223.95,223.95,2500.0,173.3676,173.3676,173.2825,173.2825,2500.0
2019-03-25 12:55:00,224.06,224.17,224.0,224.08,1635.0,173.3676,173.4528,173.3212,173.3831,1635.0
2019-03-25 13:00:00,224.06,224.11,224.01,224.01,1200.0,173.3676,173.4063,173.329,173.329,1200.0
2019-03-25 13:05:00,224.09,224.3,224.08,224.18,1900.0,173.3909,173.5533,173.3831,173.4605,1900.0
2019-03-25 13:10:00,224.21,224.22,224.21,224.22,400.0,173.4837,173.4914,173.4837,173.4914,400.0
2019-03-25 13:15:00,224.28,224.36,224.19,224.19,2400.0,173.5379,173.5998,173.4682,173.4682,2400.0
2019-03-25 13:20:00,224.21,224.25,224.15,224.24,1010.0,173.4837,173.5147,173.4373,173.5069,1010.0
2019-03-25 13:25:00,224.19,224.24,224.16,224.16,1900.0,173.4682,173.5069,173.445,173.445,1900.0
2019-03-25 13:30:00,224.15,224.15,224.06,224.12,3000.0,173.4373,173.4373,173.3676,173.4141,3000.0
2019-03-25 13:35:00,224.09,224.13,223.88,223.93,3304.0,173.3909,173.4218,173.2284,173.2671,3304.0
2019-03-25 13:40:00,223.94,224.11,223.94,224.11,5110.0,173.2748,173.4063,173.2748,173.4063,5110.0
2019-03-25 13:45:00,224.13,224.21,224.12,224.14,2100.0,173.4218,173.4837,173.4141,173.4295,2100.0
2019-03-25 13:50:00,224.09,224.14,224.02,224.07,1200.0,173.3909,173.4295,173.3367,173.3754,1200.0
2019-03-25 13:55:00,224.1,224.25,224.06,224.21,3631.0,173.3986,173.5147,173.3676,173.4837,3631.0
2019-03-25 14:00:00,224.22,224.56,224.18,224.41,5300.0,173.4914,173.7545,173.4605,173.6385,5300.0
2019-03-25 14:05:00,224.37,224.39,224.13,224.19,2816.0,173.6075,173.623,173.4218,173.4682,2816.0
2019-03-25 14:10:00,224.2,224.39,224.2,224.37,1800.0,173.476,173.623,173.476,173.6075,1800.0
2019-03-25 14:15:00,224.41,224.42,224.19,224.28,1500.0,173.6385,173.6462,173.4682,173.5379,1500.0
2019-03-25 14:20:00,224.31,224.39,224.28,224.31,1800.0,173.5611,173.623,173.5379,173.5611,1800.0
2019-03-25 14:25:00,224.31,224.41,224.2,224.41,10900.0,173.5611,173.6385,173.476,173.6385,10900.0
2019-03-25 14:30:00,224.45,224.46,224.3,224.46,2932.0,173.6694,173.6771,173.5533,173.6771,2932.0
2019-03-25 14:35:00,224.43,224.45,224.4,224.41,900.0,173.6539,173.6694,173.6307,173.6385,900.0
2019-03-25 14:40:00,224.41,224.5,224.31,224.49,16372.0,173.6385,173.7081,173.5611,173.7004,16372.0
2019-03-25 14:45:00,224.55,224.57,224.39,224.39,3162.0,173.7468,173.7623,173.623,173.623,3162.0
2019-03-25 14:50:00,224.43,224.83,224.34,224.83,25314.0,173.6539,173.9634,173.5843,173.9634,25314.0
2019-03-25 14:55:00,224.8,224.94,224.75,224.84,6900.0,173.9402,174.0485,173.9015,173.9712,6900.0
2019-03-25 15:00:00,224.87,224.87,224.75,224.81,15294.0,173.9944,173.9944,173.9015,173.948,15294.0
2019-03-25 15:05:00,224.78,224.84,224.75,224.75,5943.0,173.9247,173.9712,173.9015,173.9015,5943.0
2019-03-25 15:10:00,224.76,224.9,224.76,224.85,4423.0,173.9093,174.0176,173.9093,173.9789,4423.0
2019-03-25 15:15:00,224.81,224.86,224.75,224.75,5410.0,173.948,173.9866,173.9015,173.9015,5410.0
2019-03-25 15:20:00,224.75,224.88,224.75,224.85,4990.0,173.9015,174.0021,173.9015,173.9789,4990.0
2019-03-25 15:25:00,224.85,224.95,224.75,224.75,8250.0,173.9789,174.0563,173.9015,173.9015,8250.0
2019-03-25 15:30:00,224.75,224.78,224.25,224.25,14423.0,173.9015,173.9247,173.5147,173.5147,14423.0
2019-03-25 15:35:00,224.23,224.4,223.92,223.99,5215.0,173.4992,173.6307,173.2593,173.3135,5215.0
2019-03-25 15:40:00,224.02,224.17,223.86,224.17,7650.0,173.3367,173.4528,173.2129,173.4528,7650.0
2019-03-25 15:45:00,224.11,224.14,223.84,223.98,14356.0,173.4063,173.4295,173.1974,173.3057,14356.0
2019-03-25 15:50:00,224.0,224.33,223.99,224.22,29606.0,173.3212,173.5766,173.3135,173.4914,29606.0
2019-03-25 15:55:00,224.2,224.39,224.2,224.24,40306.0,173.476,173.623,173.476,173.5069,40306.0
2019-03-26 09:30:00,221.01,222.0,220.63,220.67,39599.0,171.0077,171.7737,170.7137,170.7446,39599.0
2019-03-26 09:35:00,221.0,221.2,220.44,220.72,19033.0,170.9999,171.1547,170.5666,170.7833,19033.0
2019-03-26 09:40:00,220.74,220.83,220.34,220.74,17844.0,170.7988,170.8684,170.4893,170.7988,17844.0
2019-03-26 09:45:00,220.5,221.22,220.5,220.82,10766.0,170.6131,171.1702,170.6131,170.8607,10766.0
2019-03-26 09:50:00,220.83,220.9,220.54,220.78,6446.0,170.8684,170.9226,170.644,170.8297,6446.0
2019-03-26 09:55:00,220.7,220.82,220.44,220.63,6269.0,170.7678,170.8607,170.5666,170.7137,6269.0
2019-03-26 10:00:00,220.53,221.22,220.53,221.1,10103.0,170.6363,171.1702,170.6363,171.0773,10103.0
2019-03-26 10:05:00,221.13,222.38,221.11,222.3,8129.0,171.1005,172.0677,171.0851,172.0058,8129.0
2019-03-26 10:10:00,222.09,222.09,221.74,221.92,4453.0,171.8433,171.8433,171.5725,171.7118,4453.0
2019-03-26 10:15:00,221.84,221.89,221.57,221.58,32827.0,171.6499,171.6886,171.441,171.4487,32827.0
2019-03-26 10:20:00,221.57,221.6,221.46,221.51,6700.0,171.441,171.4642,171.3559,171.3946,6700.0
2019-03-26 10:25:00,221.49,221.67,221.43,221.43,1771.0,171.3791,171.5184,171.3327,171.3327,1771.0
2019-03-26 10:30:00,221.52,221.8,221.48,221.8,3000.0,171.4023,171.619,171.3713,171.619,3000.0
2019-03-26 10:35:00,221.84,221.84,221.57,221.75,10681.0,171.6499,171.6499,171.441,171.5803,10681.0
2019-03-26 10:40:00,221.8,221.8,221.38,221.38,3760.0,171.619,171.619,171.294,171.294,3760.0
2019-03-26 10:45:00,221.3,221.3,220.8,220.88,5102.0,171.2321,171.2321,170.8452,170.9071,5102.0
2019-03-26 10:50:00,220.88,220.92,220.66,220.72,10597.0,170.9071,170.938,170.7369,170.7833,10597.0
2019-03-26 10:55:00,220.79,220.92,220.75,220.84,4429.0,170.8375,170.938,170.8065,170.8761,4429.0
2019-03-26 11:00:00,220.82,220.99,220.76,220.98,5548.0,170.8607,170.9922,170.8142,170.9845,5548.0
2019-03-26 11:05:00,220.95,221.1,220.81,221.03,9411.0,170.9613,171.0773,170.8529,171.0232,9411.0
2019-03-26 11:10:00,221.09,221.21,220.9,221.08,4717.0,171.0696,171.1624,170.9226,171.0618,4717.0
2019-03-26 11:15:00,221.11,221.26,220.93,221.02,5669.0,171.0851,171.2011,170.9458,171.0154,5669.0
2019-03-26 11:20:00,221.11,221.17,221.07,221.07,1100.0,171.0851,171.1315,171.0541,171.0541,1100.0
2019-03-26 11:25:00,220.99,221.07,220.9,221.03,2905.0,170.9922,171.0541,170.9226,171.0232,2905.0
2019-03-26 11:30:00,221.06,221.41,221.06,221.41,6912.0,171.0464,171.3172,171.0464,171.3172,6912.0
2019-03-26 11:35:00,221.38,221.38,221.25,221.25,2115.0,171.294,171.294,171.1934,171.1934,2115.0
2019-03-26 11:40:00,221.26,221.3,221.25,221.3,1100.0,171.2011,171.2321,171.1934,171.2321,1100.0
2019-03-26 11:45:00,221.26,221.43,221.2,221.42,2100.0,171.2011,171.3327,171.1547,171.3249,2100.0
2019-03-26 11:50:00,221.36,221.36,221.13,221.13,1735.0,171.2785,171.2785,171.1005,171.1005,1735.0
2019-03-26 11:55:00,221.12,221.12,220.93,221.01,4730.0,171.0928,171.0928,170.9458,171.0077,4730.0
2019-03-26 12:00:00,220.99,221.05,220.92,221.03,3130.0,170.9922,171.0386,170.938,171.0232,3130.0
2019-03-26 12:05:00,221.0,221.06,220.97,220.97,1505.0,170.9999,171.0464,170.9767,170.9767,1505.0
2019-03-26 12:10:00,220.99,221.1,220.99,221.0,3618.0,170.9922,171.0773,170.9922,170.9999,3618.0
2019-03-26 12:15:00,221.01,221.03,220.87,220.88,2809.0,171.0077,171.0232,170.8994,170.9071,2809.0
2019-03-26 12:20:00,220.84,220.93,220.72,220.93,6421.0,170.8761,170.9458,170.7833,170.9458,6421.0
2019-03-26 12:25:00,220.91,221.15,220.91,221.0,3987.0,170.9303,171.116,170.9303,170.9999,3987.0
2019-03-26 12:30:00,221.03,221.2,221.03,221.1,3221.0,171.0232,171.1547,171.0232,171.0773,3221.0
2019-03-26 12:35:00,221.16,221.18,220.9,220.9,2300.0,171.1237,171.1392,170.9226,170.9226,2300.0
2019-03-26 12:40:00,220.84,220.97,220.79,220.79,3500.0,170.8761,170.9767,170.8375,170.8375,3500.0
2019-03-26 12:45:00,220.8,220.81,220.75,220.78,2700.0,170.8452,170.8529,170.8065,170.8297,2700.0
2019-03-26 12:50:00,220.81,220.87,220.73,220.8,1900.0,170.8529,170.8994,170.791,170.8452,1900.0
2019-03-26 12:55:00,220.78,220.78,220.7,220.75,1700.0,170.8297,170.8297,170.7678,170.8065,1700.0
2019-03-26 13:00:00,220.77,220.95,220.74,220.86,5614.0,170.822,170.9613,170.7988,170.8916,5614.0
2019-03-26 13:05:00,220.8,221.06,220.78,220.99,8698.0,170.8452,171.0464,170.8297,170.9922,8698.0
2019-03-26 13:10:00,220.97,221.04,220.89,220.94,3200.0,170.9767,171.0309,170.9148,170.9535,3200.0
2019-03-26 13:15:00,220.87,221.07,220.87,220.93,7403.0,170.8994,171.0541,170.8994,170.9458,7403.0
2019-03-26 13:20:00,220.94,221.13,220.92,221.13,5310.0,170.9535,171.1005,170.938,171.1005,5310.0
2019-03-26 13:25:00,221.14,221.14,220.92,220.98,2051.0,171.1083,171.1083,170.938,170.9845,2051.0
2019-03-26 13:30:00,221.01,221.13,221.0,221.0,6413.0,171.0077,171.1005,170.9999,170.9999,6413.0
2019-03-26 13:35:00,221.0,221.11,220.89,220.93,24356.0,170.9999,171.0851,170.9148,170.9458,24356.0
2019-03-26 13:40:00,220.95,220.96,220.76,220.82,11933.0,170.9613,170.969,170.8142,170.8607,11933.0
2019-03-26 13:45:00,220.71,220.73,220.46,220.46,8926.0,170.7756,170.791,170.5821,170.5821,8926.0
2019-03-26 13:50:00,220.43,220.46,220.3,220.31,5989.0,170.5589,170.5821,170.4583,170.4661,5989.0
2019-03-26 13:55:00,220.31,220.35,220.18,220.2,5952.0,170.4661,170.497,170.3655,170.3809,5952.0
2019-03-26 14:00:00,220.18,220.41,220.18,220.23,9706.0,170.3655,170.5434,170.3655,170.4042,9706.0
2019-03-26 14:05:00,220.2,220.24,220.12,220.15,16462.0,170.3809,170.4119,170.319,170.3423,16462.0
2019-03-26 14:10:00,220.07,220.16,219.93,219.97,6166.0,170.2804,170.35,170.172,170.203,6166.0
2019-03-26 14:15:00,219.98,220.13,219.98,220.01,3500.0,170.2107,170.3268,170.2107,170.2339,3500.0
2019-03-26 14:20:00,219.99,220.0,219.76,219.76,5364.0,170.2185,170.2262,170.0405,170.0405,5364.0
2019-03-26 14:25:00,219.81,220.01,219.8,219.91,3187.0,170.0792,170.2339,170.0714,170.1566,3187.0
2019-03-26 14:30:00,219.91,220.03,219.88,219.96,4444.0,170.1566,170.2494,170.1333,170.1952,4444.0
2019-03-26 14:35:00,219.93,220.03,219.88,219.94,10918.0,170.172,170.2494,170.1333,170.1798,10918.0
2019-03-26 14:40:00,219.92,220.18,219.9,220.08,12338.0,170.1643,170.3655,170.1488,170.2881,12338.0
2019-03-26 14:45:00,220.07,220.21,219.97,220.21,9412.0,170.2804,170.3887,170.203,170.3887,9412.0
2019-03-26 14:50:00,220.21,220.26,220.09,220.11,10104.0,170.3887,170.4274,170.2958,170.3113,10104.0
2019-03-26 14:55:00,220.15,220.22,220.03,220.1,30759.0,170.3423,170.3964,170.2494,170.3036,30759.0
2019-03-26 15:00:00,220.1,220.22,219.99,220.14,6700.0,170.3036,170.3964,170.2185,170.3345,6700.0
2019-03-26 15:05:00,220.11,220.26,220.06,220.14,9632.0,170.3113,170.4274,170.2726,170.3345,9632.0
2019-03-26 15:10:00,220.11,220.22,220.11,220.12,5915.0,170.3113,170.3964,170.3113,170.319,5915.0
2019-03-26 15:15:00,220.09,220.11,220.0,220.0,2816.0,170.2958,170.3113,170.2262,170.2262,2816.0
2019-03-26 15:20:00,219.96,220.03,219.86,220.0,35182.0,170.1952,170.2494,170.1179,170.2262,35182.0
2019-03-26 15:25:00,220.01,220.01,219.91,219.92,3400.0,170.2339,170.2339,170.1566,170.1643,3400.0
2019-03-26 15:30:00,219.94,220.01,219.67,219.67,10634.0,170.1798,170.2339,169.9709,169.9709,10634.0
2019-03-26 15:35:00,219.68,220.11,219.68,220.0,17095.0,169.9786,170.3113,169.9786,170.2262,17095.0
2019-03-26 15:40:00,220.03,220.22,219.97,220.0,18745.0,170.2494,170.3964,170.203,170.2262,18745.0
2019-03-26 15:45:00,219.99,220.13,219.92,219.98,29627.0,170.2185,170.3268,170.1643,170.2107,29627.0
2019-03-26 15:50:00,220.0,220.03,219.82,220.01,29406.0,170.2262,170.2494,170.0869,170.2339,29406.0
2019-03-26 15:55:00,220.03,220.2,219.91,220.2,115088.0,170.2494,170.3809,170.1566,170.3809,115088.0
2019-03-27 09:30:00,220.12,220.77,220.12,220.3,23852.0,170.319,170.822,170.319,170.4583,23852.0
2019-03-27 09:35:00,220.26,220.5,219.44,219.71,6144.0,170.4274,170.6131,169.7929,170.0018,6144.0
2019-03-27 09:40:00,219.8,219.84,219.71,219.71,1200.0,170.0714,170.1024,170.0018,170.0018,1200.0
2019-03-27 09:45:00,219.99,220.3,219.85,220.2,13551.0,170.2185,170.4583,170.1101,170.3809,13551.0
2019-03-27 09:50:00,220.2,220.24,219.96,219.96,3823.0,170.3809,170.4119,170.1952,170.1952,3823.0
2019-03-27 09:55:00,219.86,219.88,219.47,219.47,1361.0,170.1179,170.1333,169.8161,169.8161,1361.0
2019-03-27 10:00:00,219.64,219.91,219.64,219.74,3021.0,169.9476,170.1566,169.9476,170.025,3021.0
2019-03-27 10:05:00,219.7,219.7,219.37,219.57,2287.0,169.9941,169.9941,169.7387,169.8935,2287.0
2019-03-27 10:10:00,219.61,219.61,219.37,219.43,4153.0,169.9244,169.9244,169.7387,169.7852,4153.0
2019-03-27 10:15:00,219.44,219.67,219.38,219.41,3796.0,169.7929,169.9709,169.7465,169.7697,3796.0
2019-03-27 10:20:00,219.38,219.61,219.34,219.34,3062.0,169.7465,169.9244,169.7155,169.7155,3062.0
2019-03-27 10:25:00,219.29,219.51,219.27,219.36,1605.0,169.6768,169.8471,169.6613,169.731,1605.0
2019-03-27 10:30:00,219.41,219.51,219.34,219.35,3900.0,169.7697,169.8471,169.7155,169.7233,3900.0
2019-03-27 10:35:00,219.43,219.62,219.4,219.4,4217.0,169.7852,169.9322,169.7619,169.7619,4217.0
2019-03-27 10:40:00,219.44,219.44,219.22,219.31,3399.0,169.7929,169.7929,169.6227,169.6923,3399.0
2019-03-27 10:45:00,219.22,219.22,219.04,219.07,1200.0,169.6227,169.6227,169.4834,169.5066,1200.0
2019-03-27 10:50:00,218.92,218.92,218.23,218.35,5832.0,169.3905,169.3905,168.8566,168.9495,5832.0
2019-03-27 10:55:00,218.3,218.55,218.07,218.41,5106.0,168.9108,169.1042,168.7328,168.9959,5106.0
2019-03-27 11:00:00,218.53,218.86,218.37,218.86,4331.0,169.0888,169.3441,168.965,169.3441,4331.0
2019-03-27 11:05:00,218.73,219.0,218.71,218.95,10352.0,169.2435,169.4524,169.228,169.4137,10352.0
2019-03-27 11:10:00,219.0,219.19,218.79,218.85,11620.0,169.4524,169.5994,169.2899,169.3364,11620.0
2019-03-27 11:15:00,218.78,218.8,218.53,218.57,5168.0,169.2822,169.2977,169.0888,169.1197,5168.0
2019-03-27 11:20:00,218.6,218.61,218.32,218.35,3043.0,169.1429,169.1507,168.9263,168.9495,3043.0
2019-03-27 11:25:00,218.41,218.5,218.39,218.39,4182.0,168.9959,169.0656,168.9804,168.9804,4182.0
2019-03-27 11:30:00,218.48,218.51,218.06,218.06,3260.0,169.0501,169.0733,168.7251,168.7251,3260.0
2019-03-27 11:35:00,218.04,218.13,217.91,218.01,9254.0,168.7096,168.7793,168.609,168.6864,9254.0
2019-03-27 11:40:00,218.04,218.04,217.78,217.87,5561.0,168.7096,168.7096,168.5085,168.5781,5561.0
2019-03-27 11:45:00,217.87,218.1,217.86,217.92,13010.0,168.5781,168.7561,168.5704,168.6168,13010.0
2019-03-27 11:50:00,217.99,218.04,217.82,218.0,7366.0,168.6709,168.7096,168.5394,168.6787,7366.0
2019-03-27 11:55:00,218.0,218.37,218.0,218.35,4202.0,168.6787,168.965,168.6787,168.9495,4202.0
2019-03-27 12:00:00,218.33,218.36,217.94,218.31,52205.0,168.934,168.9572,168.6323,168.9185,52205.0
2019-03-27 12:05:00,218.23,218.26,218.1,218.14,2400.0,168.8566,168.8799,168.7561,168.787,2400.0
2019-03-27 12:10:00,218.15,218.31,218.15,218.18,4900.0,168.7947,168.9185,168.7947,168.818,4900.0
2019-03-27 12:15:00,218.2,218.24,218.12,218.24,2100.0,168.8334,168.8644,168.7715,168.8644,2100.0
2019-03-27 12:20:00,218.23,218.26,218.06,218.06,5529.0,168.8566,168.8799,168.7251,168.7251,5529.0
2019-03-27 12:25:00,218.0,218.05,217.97,218.0,4563.0,168.6787,168.7174,168.6555,168.6787,4563.0
2019-03-27 12:30:00,218.01,218.02,217.88,217.94,4200.0,168.6864,168.6942,168.5858,168.6323,4200.0
2019-03-27 12:35:00,217.95,218.06,217.93,218.04,2719.0,168.64,168.7251,168.6245,168.7096,2719.0
2019-03-27 12:40:00,218.04,218.04,217.77,217.9,6880.0,168.7096,168.7096,168.5007,168.6013,6880.0
2019-03-27 12:45:00,217.94,218.03,217.94,218.03,4418.0,168.6323,168.7019,168.6323,168.7019,4418.0
2019-03-27 12:50:00,218.05,218.31,218.05,218.22,6439.0,168.7174,168.9185,168.7174,168.8489,6439.0
2019-03-27 12:55:00,218.21,218.36,218.21,218.28,3834.0,168.8412,168.9572,168.8412,168.8953,3834.0
2019-03-27 13:00:00,218.23,218.32,218.19,218.24,1700.0,168.8566,168.9263,168.8257,168.8644,1700.0
2019-03-27 13:05:00,218.24,218.31,218.22,218.24,1600.0,168.8644,168.9185,168.8489,168.8644,1600.0
2019-03-27 13:10:00,218.22,218.32,218.22,218.29,1700.0,168.8489,168.9263,168.8489,168.9031,1700.0
2019-03-27 13:15:00,218.35,218.68,218.3,218.59,6911.0,168.9495,169.2048,168.9108,169.1352,6911.0
2019-03-27 13:20:00,218.55,218.57,218.46,218.46,3400.0,169.1042,169.1197,169.0346,169.0346,3400.0
2019-03-27 13:25:00,218.47,218.49,218.28,218.33,4860.0,169.0423,169.0578,168.8953,168.934,4860.0
2019-03-27 13:30:00,218.35,218.4,218.29,218.4,1144.0,168.9495,168.9882,168.9031,168.9882,1144.0
2019-03-27 13:35:00,218.33,218.42,218.33,218.41,1800.0,168.934,169.0037,168.934,168.9959,1800.0
2019-03-27 13:40:00,218.39,218.4,218.26,218.31,2488.0,168.9804,168.9882,168.8799,168.9185,2488.0
2019-03-27 13:45:00,218.35,218.38,218.33,218.33,1888.0,168.9495,168.9727,168.934,168.934,1888.0
2019-03-27 13:50:00,218.33,218.43,218.29,218.39,26438.0,168.934,169.0114,168.9031,168.9804,26438.0
2019-03-27 13:55:00,218.38,218.43,218.3,218.3,3132.0,168.9727,169.0114,168.9108,168.9108,3132.0
2019-03-27 14:00:00,218.3,218.33,218.24,218.28,15170.0,168.9108,168.934,168.8644,168.8953,15170.0
2019-03-27 14:05:00,218.28,218.35,218.24,218.35,4500.0,168.8953,168.9495,168.8644,168.9495,4500.0
2019-03-27 14:10:00,218.34,218.59,218.29,218.48,12212.0,168.9418,169.1352,168.9031,169.0501,12212.0
2019-03-27 14:15:00,218.49,218.7,218.46,218.6,10750.0,169.0578,169.2203,169.0346,169.1429,10750.0
2019-03-27 14:20:00,218.63,218.65,218.56,218.61,5816.0,169.1661,169.1816,169.112,169.1507,5816.0
2019-03-27 14:25:00,218.54,218.6,218.46,218.51,4100.0,169.0965,169.1429,169.0346,169.0733,4100.0
2019-03-27 14:30:00,218.47,218.52,218.29,218.32,11068.0,169.0423,169.081,168.9031,168.9263,11068.0
2019-03-27 14:35:00,218.31,218.31,218.16,218.24,8600.0,168.9185,168.9185,168.8025,168.8644,8600.0
2019-03-27 14:40:00,218.27,218.4,218.25,218.4,3543.0,168.8876,168.9882,168.8721,168.9882,3543.0
2019-03-27 14:45:00,218.45,218.46,218.28,218.4,4300.0,169.0269,169.0346,168.8953,168.9882,4300.0
2019-03-27 14:50:00,218.44,218.44,218.37,218.37,4667.0,169.0191,169.0191,168.965,168.965,4667.0
2019-03-27 14:55:00,218.39,218.58,218.39,218.45,13005.0,168.9804,169.1275,168.9804,169.0269,13005.0
2019-03-27 15:00:00,218.43,218.43,218.29,218.34,4548.0,169.0114,169.0114,168.9031,168.9418,4548.0
2019-03-27 15:05:00,218.3,218.3,218.16,218.26,8365.0,168.9108,168.9108,168.8025,168.8799,8365.0
2019-03-27 15:10:00,218.27,218.51,218.24,218.24,16026.0,168.8876,169.0733,168.8644,168.8644,16026.0
2019-03-27 15:15:00,218.28,218.62,218.21,218.61,13800.0,168.8953,169.1584,168.8412,169.1507,13800.0
2019-03-27 15:20:00,218.63,218.63,218.43,218.52,9627.0,169.1661,169.1661,169.0114,169.081,9627.0
2019-03-27 15:25:00,218.53,218.53,218.43,218.48,11039.0,169.0888,169.0888,169.0114,169.0501,11039.0
2019-03-27 15:30:00,218.48,218.58,218.4,218.54,253516.0,169.0501,169.1275,168.9882,169.0965,253516.0
2019-03-27 15:35:00,218.56,218.99,218.54,218.93,14951.0,169.112,169.4447,169.0965,169.3983,14951.0
2019-03-27 15:40:00,218.99,219.43,218.99,219.2,33462.0,169.4447,169.7852,169.4447,169.6072,33462.0
2019-03-27 15:45:00,219.2,219.31,219.14,219.23,27141.0,169.6072,169.6923,169.5608,169.6304,27141.0
2019-03-27 15:50:00,219.22,219.25,218.93,218.93,35136.0,169.6227,169.6459,169.3983,169.3983,35136.0
2019-03-27 15:55:00,218.92,219.2,218.86,219.18,79022.0,169.3905,169.6072,169.3441,169.5917,79022.0
2019-03-28 09:30:00,219.66,220.27,219.33,219.53,26916.0,169.9631,170.4351,169.7078,169.8625,26916.0
2019-03-28 09:35:00,219.71,219.94,219.51,219.81,6658.0,170.0018,170.1798,169.8471,170.0792,6658.0
2019-03-28 09:40:00,219.81,219.98,219.61,219.76,22283.0,170.0792,170.2107,169.9244,170.0405,22283.0
2019-03-28 09:45:00,219.77,219.77,219.48,219.48,4786.0,170.0482,170.0482,169.8238,169.8238,4786.0
2019-03-28 09:50:00,219.64,220.14,219.64,219.82,7107.0,169.9476,170.3345,169.9476,170.0869,7107.0
2019-03-28 09:55:00,219.85,219.95,219.52,219.54,4854.0,170.1101,170.1875,169.8548,169.8703,4854.0
2019-03-28 10:00:00,219.6,220.0,219.6,220.0,1493.0,169.9167,170.2262,169.9167,170.2262,1493.0
2019-03-28 10:05:00,220.0,220.06,219.82,220.06,6403.0,170.2262,170.2726,170.0869,170.2726,6403.0
2019-03-28 10:10:00,220.03,220.35,219.97,220.18,22328.0,170.2494,170.497,170.203,170.3655,22328.0
2019-03-28 10:15:00,220.2,220.2,219.91,220.07,2407.0,170.3809,170.3809,170.1566,170.2804,2407.0
2019-03-28 10:20:00,220.16,220.16,219.92,220.08,7400.0,170.35,170.35,170.1643,170.2881,7400.0
2019-03-28 10:25:00,220.06,220.21,220.03,220.09,2252.0,170.2726,170.3887,170.2494,170.2958,2252.0
2019-03-28 10:30:00,220.08,220.16,219.87,219.87,4750.0,170.2881,170.35,170.1256,170.1256,4750.0
2019-03-28 10:35:00,219.96,219.99,219.71,219.71,3583.0,170.1952,170.2185,170.0018,170.0018,3583.0
2019-03-28 10:40:00,219.71,219.83,219.65,219.65,2100.0,170.0018,170.0947,169.9554,169.9554,2100.0
2019-03-28 10:45:00,219.69,219.84,219.57,219.57,3910.0,169.9863,170.1024,169.8935,169.8935,3910.0
2019-03-28 10:50:00,219.53,219.53,219.3,219.44,3500.0,169.8625,169.8625,169.6846,169.7929,3500.0
2019-03-28 10:55:00,219.38,219.38,219.26,219.29,1600.0,169.7465,169.7465,169.6536,169.6768,1600.0
2019-03-28 11:00:00,219.28,219.62,219.22,219.62,2525.0,169.6691,169.9322,169.6227,169.9322,2525.0
2019-03-28 11:05:00,219.65,219.65,219.48,219.52,6000.0,169.9554,169.9554,169.8238,169.8548,6000.0
2019-03-28 11:10:00,219.54,219.69,219.42,219.46,5400.0,169.8703,169.9863,169.7774,169.8084,5400.0
2019-03-28 11:15:00,219.5,219.5,219.29,219.29,1800.0,169.8393,169.8393,169.6768,169.6768,1800.0
2019-03-28 11:20:00,219.24,219.31,219.22,219.27,3524.0,169.6381,169.6923,169.6227,169.6613,3524.0
2019-03-28 11:25:00,219.3,219.37,219.28,219.37,1235.0,169.6846,169.7387,169.6691,169.7387,1235.0
2019-03-28 11:30:00,219.4,219.45,219.24,219.24,3328.0,169.7619,169.8006,169.6381,169.6381,3328.0
2019-03-28 11:35:00,219.21,219.44,219.21,219.44,600.0,169.6149,169.7929,169.6149,169.7929,600.0
2019-03-28 11:40:00,219.47,219.54,219.38,219.54,3200.0,169.8161,169.8703,169.7465,169.8703,3200.0
2019-03-28 11:45:00,219.49,219.53,219.43,219.5,5612.0,169.8316,169.8625,169.7852,169.8393,5612.0
2019-03-28 11:50:00,219.49,219.53,219.3,219.3,5194.0,169.8316,169.8625,169.6846,169.6846,5194.0
2019-03-28 11:55:00,219.33,219.39,219.33,219.39,500.0,169.7078,169.7542,169.7078,169.7542,500.0
2019-03-28 12:00:00,219.46,219.46,219.2,219.29,3200.0,169.8084,169.8084,169.6072,169.6768,3200.0
2019-03-28 12:05:00,219.24,219.25,219.19,219.19,659.0,169.6381,169.6459,169.5994,169.5994,659.0
2019-03-28 12:10:00,219.12,219.13,218.77,218.77,4838.0,169.5453,169.553,169.2745,169.2745,4838.0
2019-03-28 12:15:00,218.77,218.93,218.77,218.93,3501.0,169.2745,169.3983,169.2745,169.3983,3501.0
2019-03-28 12:20:00,218.97,219.16,218.97,219.07,2828.0,169.4292,169.5762,169.4292,169.5066,2828.0
2019-03-28 12:25:00,218.94,219.04,218.94,219.04,1084.0,169.406,169.4834,169.406,169.4834,1084.0
2019-03-28 12:30:00,219.11,219.15,219.03,219.03,3300.0,169.5375,169.5685,169.4756,169.4756,3300.0
2019-03-28 12:35:00,219.1,219.18,219.01,219.07,4075.0,169.5298,169.5917,169.4602,169.5066,4075.0
2019-03-28 12:40:00,219.02,219.06,219.01,219.03,1755.0,169.4679,169.4989,169.4602,169.4756,1755.0
2019-03-28 12:45:00,219.0,219.02,218.69,218.69,3519.0,169.4524,169.4679,169.2126,169.2126,3519.0
2019-03-28 12:50:00,218.69,218.83,218.69,218.8,2500.0,169.2126,169.3209,169.2126,169.2977,2500.0
2019-03-28 12:55:00,218.87,218.94,218.87,218.94,1400.0,169.3518,169.406,169.3518,169.406,1400.0
2019-03-28 13:00:00,218.95,219.07,218.95,219.07,1191.0,169.4137,169.5066,169.4137,169.5066,1191.0
2019-03-28 13:05:00,219.04,219.2,218.98,219.08,2992.0,169.4834,169.6072,169.437,169.5143,2992.0
2019-03-28 13:10:00,219.1,219.14,219.02,219.04,5175.0,169.5298,169.5608,169.4679,169.4834,5175.0
2019-03-28 13:15:00,219.0,219.01,218.92,218.94,4356.0,169.4524,169.4602,169.3905,169.406,4356.0
2019-03-28 13:20:00,219.0,219.0,218.89,218.93,1696.0,169.4524,169.4524,169.3673,169.3983,1696.0
2019-03-28 13:25:00,218.9,218.9,218.81,218.9,3703.0,169.3751,169.3751,169.3054,169.3751,3703.0
2019-03-28 13:30:00,218.89,219.01,218.89,218.96,915.0,169.3673,169.4602,169.3673,169.4215,915.0
2019-03-28 13:35:00,218.88,218.88,218.79,218.8,1411.0,169.3596,169.3596,169.2899,169.2977,1411.0
2019-03-28 13:40:00,218.86,218.9,218.77,218.77,1071.0,169.3441,169.3751,169.2745,169.2745,1071.0
2019-03-28 13:45:00,218.78,218.78,218.75,218.78,600.0,169.2822,169.2822,169.259,169.2822,600.0
2019-03-28 13:50:00,218.8,218.81,218.71,218.73,3360.0,169.2977,169.3054,169.228,169.2435,3360.0
2019-03-28 13:55:00,218.75,218.85,218.73,218.75,2906.0,169.259,169.3364,169.2435,169.259,2906.0
2019-03-28 14:00:00,218.86,219.05,218.77,218.94,5832.0,169.3441,169.4911,169.2745,169.406,5832.0
2019-03-28 14:05:00,218.96,218.96,218.86,218.86,2375.0,169.4215,169.4215,169.3441,169.3441,2375.0
2019-03-28 14:10:00,218.87,218.9,218.83,218.84,2100.0,169.3518,169.3751,169.3209,169.3286,2100.0
2019-03-28 14:15:00,218.85,218.86,218.81,218.84,1300.0,169.3364,169.3441,169.3054,169.3286,1300.0
2019-03-28 14:20:00,218.81,218.89,218.78,218.78,2231.0,169.3054,169.3673,169.2822,169.2822,2231.0
2019-03-28 14:25:00,218.82,218.92,218.79,218.89,2977.0,169.3132,169.3905,169.2899,169.3673,2977.0
2019-03-28 14:30:00,218.88,218.92,218.69,218.76,2715.0,169.3596,169.3905,169.2126,169.2667,2715.0
2019-03-28 14:35:00,218.78,218.87,218.78,218.86,1613.0,169.2822,169.3518,169.2822,169.3441,1613.0
2019-03-28 14:40:00,218.91,219.12,218.91,218.94,10229.0,169.3828,169.5453,169.3828,169.406,10229.0
2019-03-28 14:45:00,218.95,219.0,218.66,218.82,21257.0,169.4137,169.4524,169.1894,169.3132,21257.0
2019-03-28 14:50:00,218.81,218.86,218.65,218.68,12396.0,169.3054,169.3441,169.1816,169.2048,12396.0
2019-03-28 14:55:00,218.65,218.83,218.65,218.74,18157.0,169.1816,169.3209,169.1816,169.2513,18157.0
2019-03-28 15:00:00,218.7,218.79,218.65,218.74,6810.0,169.2203,169.2899,169.1816,169.2513,6810.0
2019-03-28 15:05:00,218.68,218.86,218.68,218.86,4700.0,169.2048,169.3441,169.2048,169.3441,4700.0
2019-03-28 15:10:00,218.83,218.97,218.77,218.93,13911.0,169.3209,169.4292,169.2745,169.3983,13911.0
2019-03-28 15:15:00,218.93,219.18,218.92,219.12,5046.0,169.3983,169.5917,169.3905,169.5453,5046.0
2019-03-28 15:20:00,219.15,219.15,218.86,218.86,8012.0,169.5685,169.5685,169.3441,169.3441,8012.0
2019-03-28 15:25:00,218.86,219.16,218.86,219.09,10032.0,169.3441,169.5762,169.3441,169.5221,10032.0
2019-03-28 15:30:00,219.1,219.4,219.1,219.23,21486.0,169.5298,169.7619,169.5298,169.6304,21486.0
2019-03-28 15:35:00,219.21,219.34,219.1,219.1,13653.0,169.6149,169.7155,169.5298,169.5298,13653.0
2019-03-28 15:40:00,219.12,219.4,219.07,219.4,11967.0,169.5453,169.7619,169.5066,169.7619,11967.0
2019-03-28 15:45:00,219.4,219.4,219.1,219.14,34856.0,169.7619,169.7619,169.5298,169.5608,34856.0
2019-03-28 15:50:00,219.14,219.23,219.12,219.21,28003.0,169.5608,169.6304,169.5453,169.6149,28003.0
2019-03-28 15:55:00,219.23,219.25,218.97,219.0,191289.0,169.6304,169.6459,169.4292,169.4524,191289.0
2019-03-29 09:30:00,219.02,219.43,218.5,218.5,16844.0,169.4679,169.7852,169.0656,169.0656,16844.0
2019-03-29 09:35:00,218.31,218.58,218.2,218.57,4896.0,168.9185,169.1275,168.8334,169.1197,4896.0
2019-03-29 09:40:00,218.82,218.82,218.39,218.39,2799.0,169.3132,169.3132,168.9804,168.9804,2799.0
2019-03-29 09:45:00,218.53,218.53,217.81,217.84,3515.0,169.0888,169.0888,168.5317,168.5549,3515.0
2019-03-29 09:50:00,218.06,218.33,217.9,218.29,7100.0,168.7251,168.934,168.6013,168.9031,7100.0
2019-03-29 09:55:00,218.22,218.32,218.06,218.21,3248.0,168.8489,168.9263,168.7251,168.8412,3248.0
2019-03-29 10:00:00,218.19,218.28,217.9,218.24,6806.0,168.8257,168.8953,168.6013,168.8644,6806.0
2019-03-29 10:05:00,218.23,218.23,218.09,218.22,4500.0,168.8566,168.8566,168.7483,168.8489,4500.0
2019-03-29 10:10:00,218.21,218.21,218.0,218.06,4407.0,168.8412,168.8412,168.6787,168.7251,4407.0
2019-03-29 10:15:00,218.07,218.07,217.64,217.74,33661.0,168.7328,168.7328,168.4001,168.4775,33661.0
2019-03-29 10:20:00,217.78,218.04,217.72,217.95,5570.0,168.5085,168.7096,168.462,168.64,5570.0
2019-03-29 10:25:00,218.03,218.67,218.01,218.56,6383.0,168.7019,169.1971,168.6864,169.112,6383.0
2019-03-29 10:30:00,218.74,218.75,218.64,218.71,1800.0,169.2513,169.259,169.1739,169.228,1800.0
2019-03-29 10:35:00,218.73,219.21,218.65,219.21,6067.0,169.2435,169.6149,169.1816,169.6149,6067.0
2019-03-29 10:40:00,219.22,219.23,218.8,218.8,6525.0,169.6227,169.6304,169.2977,169.2977,6525.0
2019-03-29 10:45:00,218.91,218.91,218.58,218.58,3999.0,169.3828,169.3828,169.1275,169.1275,3999.0
2019-03-29 10:50:00,218.56,218.75,218.29,218.37,9103.0,169.112,169.259,168.9031,168.965,9103.0
2019-03-29 10:55:00,218.37,218.57,218.36,218.57,1897.0,168.965,169.1197,168.9572,169.1197,1897.0
2019-03-29 11:00:00,218.49,218.65,218.22,218.63,9297.0,169.0578,169.1816,168.8489,169.1661,9297.0
2019-03-29 11:05:00,218.71,219.04,218.64,218.84,5815.0,169.228,169.4834,169.1739,169.3286,5815.0
2019-03-29 11:10:00,218.78,218.9,218.71,218.84,3130.0,169.2822,169.3751,169.228,169.3286,3130.0
2019-03-29 11:15:00,218.87,218.87,218.36,218.44,7633.0,169.3518,169.3518,168.9572,169.0191,7633.0
2019-03-29 11:20:00,218.45,218.73,218.43,218.43,11600.0,169.0269,169.2435,169.0114,169.0114,11600.0
2019-03-29 11:25:00,218.51,218.62,218.47,218.47,2262.0,169.0733,169.1584,169.0423,169.0423,2262.0
2019-03-29 11:30:00,218.45,218.45,218.27,218.28,3572.0,169.0269,169.0269,168.8876,168.8953,3572.0
2019-03-29 11:35:00,218.31,218.32,218.19,218.27,5202.0,168.9185,168.9263,168.8257,168.8876,5202.0
2019-03-29 11:40:00,218.19,218.23,218.08,218.15,2500.0,168.8257,168.8566,168.7406,168.7947,2500.0
2019-03-29 11:45:00,218.2,218.32,218.16,218.29,3500.0,168.8334,168.9263,168.8025,168.9031,3500.0
2019-03-29 11:50:00,218.39,218.59,218.38,218.59,1616.0,168.9804,169.1352,168.9727,169.1352,1616.0
2019-03-29 11:55:00,218.59,218.77,218.57,218.7,3100.0,169.1352,169.2745,169.1197,169.2203,3100.0
2019-03-29 12:00:00,218.59,218.73,218.54,218.58,2628.0,169.1352,169.2435,169.0965,169.1275,2628.0
2019-03-29 12:05:00,218.54,218.59,218.44,218.59,1616.0,169.0965,169.1352,169.0191,169.1352,1616.0
2019-03-29 12:10:00,218.71,218.77,218.58,218.64,1267.0,169.228,169.2745,169.1275,169.1739,1267.0
2019-03-29 12:15:00,218.61,218.65,218.52,218.65,3000.0,169.1507,169.1816,169.081,169.1816,3000.0
2019-03-29 12:20:00,218.72,218.77,218.68,218.74,1155.0,169.2358,169.2745,169.2048,169.2513,1155.0
2019-03-29 12:25:00,218.7,218.77,218.64,218.64,3260.0,169.2203,169.2745,169.1739,169.1739,3260.0
2019-03-29 12:30:00,218.7,218.75,218.59,218.59,2157.0,169.2203,169.259,169.1352,169.1352,2157.0
2019-03-29 12:35:00,218.56,218.56,218.2,218.23,9508.0,169.112,169.112,168.8334,168.8566,9508.0
2019-03-29 12:40:00,218.15,218.29,218.15,218.28,2173.0,168.7947,168.9031,168.7947,168.8953,2173.0
2019-03-29 12:45:00,218.27,218.41,218.2,218.41,2300.0,168.8876,168.9959,168.8334,168.9959,2300.0
2019-03-29 12:50:00,218.45,218.51,218.43,218.51,1800.0,169.0269,169.0733,169.0114,169.0733,1800.0
2019-03-29 12:55:00,218.54,218.55,218.45,218.5,3561.0,169.0965,169.1042,169.0269,169.0656,3561.0
2019-03-29 13:00:00,218.47,218.55,218.46,218.55,3195.0,169.0423,169.1042,169.0346,169.1042,3195.0
2019-03-29 13:05:00,218.52,218.55,218.38,218.46,5019.0,169.081,169.1042,168.9727,169.0346,5019.0
2019-03-29 13:10:00,218.44,218.6,218.39,218.51,5026.0,169.0191,169.1429,168.9804,169.0733,5026.0
2019-03-29 13:15:00,218.45,218.6,218.44,218.5,3400.0,169.0269,169.1429,169.0191,169.0656,3400.0
2019-03-29 13:20:00,218.5,218.57,218.4,218.56,2500.0,169.0656,169.1197,168.9882,169.112,2500.0
2019-03-29 13:25:00,218.53,218.55,218.45,218.55,1840.0,169.0888,169.1042,169.0269,169.1042,1840.0
2019-03-29 13:30:00,218.51,218.51,218.37,218.37,3000.0,169.0733,169.0733,168.965,168.965,3000.0
2019-03-29 13:35:00,218.36,218.38,218.15,218.15,3051.0,168.9572,168.9727,168.7947,168.7947,3051.0
2019-03-29 13:40:00,218.12,218.12,218.05,218.07,760.0,168.7715,168.7715,168.7174,168.7328,760.0
2019-03-29 13:45:00,218.04,218.07,217.94,218.01,5402.0,168.7096,168.7328,168.6323,168.6864,5402.0
2019-03-29 13:50:00,217.94,218.26,217.93,218.26,5468.0,168.6323,168.8799,168.6245,168.8799,5468.0
2019-03-29 13:55:00,218.21,218.28,218.16,218.25,2399.0,168.8412,168.8953,168.8025,168.8721,2399.0
2019-03-29 14:00:00,218.25,218.34,218.22,218.26,4000.0,168.8721,168.9418,168.8489,168.8799,4000.0
2019-03-29 14:05:00,218.32,218.4,218.26,218.39,6149.0,168.9263,168.9882,168.8799,168.9804,6149.0
2019-03-29 14:10:00,218.41,218.53,218.41,218.49,7397.0,168.9959,169.0888,168.9959,169.0578,7397.0
2019-03-29 14:15:00,218.51,218.51,218.37,218.39,5926.0,169.0733,169.0733,168.965,168.9804,5926.0
2019-03-29 14:20:00,218.4,218.4,218.28,218.39,4929.0,168.9882,168.9882,168.8953,168.9804,4929.0
2019-03-29 14:25:00,218.41,218.52,218.36,218.36,6288.0,168.9959,169.081,168.9572,168.9572,6288.0
2019-03-29 14:30:00,218.32,218.39,218.19,218.19,3928.0,168.9263,168.9804,168.8257,168.8257,3928.0
2019-03-29 14:35:00,218.18,218.18,218.07,218.1,6175.0,168.818,168.818,168.7328,168.7561,6175.0
2019-03-29 14:40:00,218.05,218.08,217.88,217.88,4446.0,168.7174,168.7406,168.5858,168.5858,4446.0
2019-03-29 14:45:00,217.91,218.08,217.88,218.05,7567.0,168.609,168.7406,168.5858,168.7174,7567.0
2019-03-29 14:50:00,218.05,218.3,218.04,218.3,3010.0,168.7174,168.9108,168.7096,168.9108,3010.0
2019-03-29 14:55:00,218.3,218.43,218.25,218.39,3750.0,168.9108,169.0114,168.8721,168.9804,3750.0
2019-03-29 15:00:00,218.46,218.52,218.29,218.29,5890.0,169.0346,169.081,168.9031,168.9031,5890.0
2019-03-29 15:05:00,218.28,218.31,218.19,218.3,4836.0,168.8953,168.9185,168.8257,168.9108,4836.0
2019-03-29 15:10:00,218.3,218.34,218.13,218.13,2802.0,168.9108,168.9418,168.7793,168.7793,2802.0
2019-03-29 15:15:00,218.14,218.19,218.07,218.1,3609.0,168.787,168.8257,168.7328,168.7561,3609.0
2019-03-29 15:20:00,218.09,218.17,217.96,217.97,7269.0,168.7483,168.8102,168.6477,168.6555,7269.0
2019-03-29 15:25:00,217.94,218.25,217.91,218.18,5151.0,168.6323,168.8721,168.609,168.818,5151.0
2019-03-29 15:30:00,218.12,218.18,217.99,218.01,13603.0,168.7715,168.818,168.6709,168.6864,13603.0
2019-03-29 15:35:00,218.01,218.04,217.82,217.97,11444.0,168.6864,168.7096,168.5394,168.6555,11444.0
2019-03-29 15:40:00,218.0,218.0,217.72,217.79,14196.0,168.6787,168.6787,168.462,168.5162,14196.0
2019-03-29 15:45:00,217.83,218.12,217.8,217.88,18758.0,168.5471,168.7715,168.5239,168.5858,18758.0
2019-03-29 15:50:00,217.88,217.92,217.54,217.59,36116.0,168.5858,168.6168,168.3228,168.3614,36116.0
2019-03-29 15:55:00,217.6,218.23,217.53,217.79,154933.0,168.3692,168.8566,168.315,168.5162,154933.0
2019-04-01 09:30:00,217.35,217.88,216.66,216.69,27551.0,168.1757,168.5858,167.6418,167.6651,27551.0
2019-04-01 09:35:00,216.62,216.86,216.34,216.34,2200.0,167.6109,167.7966,167.3942,167.3942,2200.0
2019-04-01 09:40:00,216.1,216.47,216.1,216.47,7539.0,167.2085,167.4948,167.2085,167.4948,7539.0
2019-04-01 09:45:00,216.77,216.89,216.33,216.76,3064.0,167.727,167.8198,167.3865,167.7192,3064.0
2019-04-01 09:50:00,216.71,216.76,216.32,216.7,8786.0,167.6805,167.7192,167.3788,167.6728,8786.0
2019-04-01 09:55:00,216.68,216.85,216.65,216.85,2000.0,167.6573,167.7889,167.6341,167.7889,2000.0
2019-04-01 10:00:00,216.95,217.15,216.82,216.93,3212.0,167.8662,168.021,167.7656,167.8508,3212.0
2019-04-01 10:05:00,216.61,216.75,216.37,216.75,9230.0,167.6032,167.7115,167.4175,167.7115,9230.0
2019-04-01 10:10:00,216.69,216.98,216.68,216.91,5900.0,167.6651,167.8895,167.6573,167.8353,5900.0
2019-04-01 10:15:00,216.87,216.97,216.46,216.67,9969.0,167.8043,167.8817,167.4871,167.6496,9969.0
2019-04-01 10:20:00,216.59,216.81,216.4,216.49,26596.0,167.5877,167.7579,167.4407,167.5103,26596.0
2019-04-01 10:25:00,216.49,216.54,216.1,216.3,18216.0,167.5103,167.549,167.2085,167.3633,18216.0
2019-04-01 10:30:00,216.27,216.43,216.13,216.43,12703.0,167.3401,167.4639,167.2318,167.4639,12703.0
2019-04-01 10:35:00,216.49,216.59,216.33,216.59,2607.0,167.5103,167.5877,167.3865,167.5877,2607.0
2019-04-01 10:40:00,216.73,216.73,216.37,216.37,2830.0,167.696,167.696,167.4175,167.4175,2830.0
2019-04-01 10:45:00,216.33,216.35,216.29,216.31,650.0,167.3865,167.402,167.3556,167.371,650.0
2019-04-01 10:50:00,216.39,216.53,216.27,216.48,2845.0,167.4329,167.5413,167.3401,167.5026,2845.0
2019-04-01 10:55:00,216.56,216.81,216.53,216.81,1620.0,167.5645,167.7579,167.5413,167.7579,1620.0
2019-04-01 11:00:00,216.84,216.89,216.55,216.59,5328.0,167.7811,167.8198,167.5567,167.5877,5328.0
2019-04-01 11:05:00,216.59,216.83,216.57,216.79,6141.0,167.5877,167.7734,167.5722,167.7424,6141.0
2019-04-01 11:10:00,216.78,216.8,216.61,216.73,3210.0,167.7347,167.7502,167.6032,167.696,3210.0
2019-04-01 11:15:00,216.76,216.9,216.54,216.59,4118.0,167.7192,167.8275,167.549,167.5877,4118.0
2019-04-01 11:20:00,216.72,216.83,216.7,216.7,2300.0,167.6883,167.7734,167.6728,167.6728,2300.0
2019-04-01 11:25:00,216.64,216.64,216.19,216.26,9949.0,167.6264,167.6264,167.2782,167.3323,9949.0
2019-04-01 11:30:00,216.29,216.57,216.23,216.45,2300.0,167.3556,167.5722,167.3091,167.4794,2300.0
2019-04-01 11:35:00,216.71,216.98,216.67,216.76,4759.0,167.6805,167.8895,167.6496,167.7192,4759.0
2019-04-01 11:40:00,216.78,216.88,216.77,216.8,1043.0,167.7347,167.8121,167.727,167.7502,1043.0
2019-04-01 11:45:00,216.8,216.85,216.8,216.83,1000.0,167.7502,167.7889,167.7502,167.7734,1000.0
2019-04-01 11:50:00,216.77,216.88,216.73,216.78,6276.0,167.727,167.8121,167.696,167.7347,6276.0
2019-04-01 11:55:00,216.82,216.85,216.81,216.82,600.0,167.7656,167.7889,167.7579,167.7656,600.0
2019-04-01 12:00:00,216.73,217.05,216.73,217.05,2820.0,167.696,167.9436,167.696,167.9436,2820.0
2019-04-01 12:05:00,217.12,217.45,217.1,217.42,3446.0,167.9978,168.2531,167.9823,168.2299,3446.0
2019-04-01 12:10:00,217.4,217.42,217.32,217.41,2550.0,168.2144,168.2299,168.1525,168.2222,2550.0
2019-04-01 12:15:00,217.39,217.5,217.37,217.4,2500.0,168.2067,168.2918,168.1912,168.2144,2500.0
2019-04-01 12:20:00,217.38,217.6,217.38,217.48,3810.0,168.199,168.3692,168.199,168.2763,3810.0
2019-04-01 12:25:00,217.54,217.54,217.14,217.19,6212.0,168.3228,168.3228,168.0133,168.0519,6212.0
2019-04-01 12:30:00,217.14,217.14,217.06,217.07,800.0,168.0133,168.0133,167.9514,167.9591,800.0
2019-04-01 12:35:00,217.05,217.13,216.97,216.99,2374.0,167.9436,168.0055,167.8817,167.8972,2374.0
2019-04-01 12:40:00,217.05,217.08,217.01,217.04,1500.0,167.9436,167.9668,167.9127,167.9359,1500.0
2019-04-01 12:45:00,217.0,217.06,216.83,216.91,2017.0,167.9049,167.9514,167.7734,167.8353,2017.0
2019-04-01 12:50:00,216.85,216.85,216.57,216.75,5906.0,167.7889,167.7889,167.5722,167.7115,5906.0
2019-04-01 12:55:00,216.8,217.04,216.78,216.94,3305.0,167.7502,167.9359,167.7347,167.8585,3305.0
2019-04-01 13:00:00,216.94,217.29,216.93,217.02,6700.0,167.8585,168.1293,167.8508,167.9204,6700.0
2019-04-01 13:05:00,216.97,217.07,216.92,216.98,2400.0,167.8817,167.9591,167.843,167.8895,2400.0
2019-04-01 13:10:00,216.99,217.1,216.95,217.1,3200.0,167.8972,167.9823,167.8662,167.9823,3200.0
2019-04-01 13:15:00,217.1,217.1,216.89,216.92,5217.0,167.9823,167.9823,167.8198,167.843,5217.0
2019-04-01 13:20:00,217.0,217.03,216.81,216.91,2800.0,167.9049,167.9281,167.7579,167.8353,2800.0
2019-04-01 13:25:00,216.87,216.87,216.68,216.76,3136.0,167.8043,167.8043,167.6573,167.7192,3136.0
2019-04-01 13:30:00,216.73,216.8,216.72,216.76,1800.0,167.696,167.7502,167.6883,167.7192,1800.0
2019-04-01 13:35:00,216.71,216.87,216.7,216.77,4712.0,167.6805,167.8043,167.6728,167.727,4712.0
2019-04-01 13:40:00,216.81,216.87,216.76,216.87,5253.0,167.7579,167.8043,167.7192,167.8043,5253.0
2019-04-01 13:45:00,216.86,217.02,216.76,216.82,4900.0,167.7966,167.9204,167.7192,167.7656,4900.0
2019-04-01 13:50:00,216.85,216.99,216.8,216.84,2400.0,167.7889,167.8972,167.7502,167.7811,2400.0
2019-04-01 13:55:00,216.77,216.89,216.76,216.84,2813.0,167.727,167.8198,167.7192,167.7811,2813.0
2019-04-01 14:00:00,216.94,217.05,216.94,216.95,2305.0,167.8585,167.9436,167.8585,167.8662,2305.0
2019-04-01 14:05:00,216.86,216.96,216.86,216.96,2201.0,167.7966,167.874,167.7966,167.874,2201.0
2019-04-01 14:10:00,216.96,217.04,216.88,216.9,5620.0,167.874,167.9359,167.8121,167.8275,5620.0
2019-04-01 14:15:00,216.91,216.94,216.72,216.73,1505.0,167.8353,167.8585,167.6883,167.696,1505.0
2019-04-01 14:20:00,216.73,216.93,216.73,216.89,2200.0,167.696,167.8508,167.696,167.8198,2200.0
2019-04-01 14:25:00,216.88,216.88,216.8,216.81,1305.0,167.8121,167.8121,167.7502,167.7579,1305.0
2019-04-01 14:30:00,216.83,217.0,216.83,217.0,1050.0,167.7734,167.9049,167.7734,167.9049,1050.0
2019-04-01 14:35:00,217.05,217.13,217.0,217.01,3000.0,167.9436,168.0055,167.9049,167.9127,3000.0
2019-04-01 14:40:00,217.06,217.37,217.06,217.37,1000.0,167.9514,168.1912,167.9514,168.1912,1000.0
2019-04-01 14:45:00,217.38,217.38,217.02,217.05,6100.0,168.199,168.199,167.9204,167.9436,6100.0
2019-04-01 14:50:00,217.11,217.32,217.09,217.3,2809.0,167.99,168.1525,167.9746,168.1371,2809.0
2019-04-01 14:55:00,217.34,217.34,217.24,217.24,1767.0,168.168,168.168,168.0906,168.0906,1767.0
2019-04-01 15:00:00,217.16,217.16,216.99,217.09,3889.0,168.0287,168.0287,167.8972,167.9746,3889.0
2019-04-01 15:05:00,217.07,217.33,217.07,217.2,2234.0,167.9591,168.1603,167.9591,168.0597,2234.0
2019-04-01 15:10:00,217.18,217.3,217.09,217.21,12813.0,168.0442,168.1371,167.9746,168.0674,12813.0
2019-04-01 15:15:00,217.23,217.28,217.08,217.28,2184.0,168.0829,168.1216,167.9668,168.1216,2184.0
2019-04-01 15:20:00,217.27,217.28,217.14,217.15,6967.0,168.1138,168.1216,168.0133,168.021,6967.0
2019-04-01 15:25:00,217.18,217.3,217.11,217.13,8180.0,168.0442,168.1371,167.99,168.0055,8180.0
2019-04-01 15:30:00,217.15,217.3,217.15,217.23,13698.0,168.021,168.1371,168.021,168.0829,13698.0
2019-04-01 15:35:00,217.3,217.72,217.3,217.72,9402.0,168.1371,168.462,168.1371,168.462,9402.0
2019-04-01 15:40:00,217.73,217.86,217.57,217.7,7698.0,168.4698,168.5704,168.346,168.4466,7698.0
2019-04-01 15:45:00,217.7,217.84,217.64,217.73,9587.0,168.4466,168.5549,168.4001,168.4698,9587.0
2019-04-01 15:50:00,217.79,218.48,217.78,218.47,12893.0,168.5162,169.0501,168.5085,169.0423,12893.0
2019-04-01 15:55:00,218.49,218.54,218.14,218.31,71259.0,169.0578,169.0965,168.787,168.9185,71259.0
2019-04-02 09:30:00,218.55,219.22,216.96,217.68,20772.0,169.1042,169.6227,167.874,168.4311,20772.0
2019-04-02 09:35:00,217.81,217.84,216.9,217.0,3093.0,168.5317,168.5549,167.8275,167.9049,3093.0
2019-04-02 09:40:00,217.3,217.39,217.29,217.38,1400.0,168.1371,168.2067,168.1293,168.199,1400.0
2019-04-02 09:45:00,216.79,217.42,216.68,217.42,3200.0,167.7424,168.2299,167.6573,168.2299,3200.0
2019-04-02 09:50:00,217.18,217.32,216.96,216.99,2500.0,168.0442,168.1525,167.874,167.8972,2500.0
2019-04-02 09:55:00,216.92,216.92,216.48,216.8,3778.0,167.843,167.843,167.5026,167.7502,3778.0
2019-04-02 10:00:00,216.92,217.65,216.92,217.53,6188.0,167.843,168.4079,167.843,168.315,6188.0
2019-04-02 10:05:00,217.31,217.74,217.25,217.55,3749.0,168.1448,168.4775,168.0984,168.3305,3749.0
2019-04-02 10:10:00,217.53,218.48,217.53,218.39,3831.0,168.315,169.0501,168.315,168.9804,3831.0
2019-04-02 10:15:00,218.46,218.49,217.97,217.98,3172.0,169.0346,169.0578,168.6555,168.6632,3172.0
2019-04-02 10:20:00,218.08,218.23,217.84,217.84,1608.0,168.7406,168.8566,168.5549,168.5549,1608.0
2019-04-02 10:25:00,217.81,217.93,217.77,217.77,1000.0,168.5317,168.6245,168.5007,168.5007,1000.0
2019-04-02 10:30:00,217.9,217.91,217.66,217.91,3133.0,168.6013,168.609,168.4156,168.609,3133.0
2019-04-02 10:35:00,217.64,217.89,217.61,217.87,1000.0,168.4001,168.5936,168.3769,168.5781,1000.0
2019-04-02 10:40:00,217.94,218.03,217.74,217.79,6300.0,168.6323,168.7019,168.4775,168.5162,6300.0
2019-04-02 10:45:00,217.77,217.77,217.57,217.58,3155.0,168.5007,168.5007,168.346,168.3537,3155.0
2019-04-02 10:50:00,217.61,217.77,217.53,217.77,2481.0,168.3769,168.5007,168.315,168.5007,2481.0
2019-04-02 10:55:00,217.82,218.16,217.68,218.16,99039.0,168.5394,168.8025,168.4311,168.8025,99039.0
2019-04-02 11:00:00,218.1,218.4,218.1,218.4,1352.0,168.7561,168.9882,168.7561,168.9882,1352.0
2019-04-02 11:05:00,218.22,218.28,217.84,217.84,1324.0,168.8489,168.8953,168.5549,168.5549,1324.0
2019-04-02 11:10:00,217.93,217.99,217.74,217.79,1643.0,168.6245,168.6709,168.4775,168.5162,1643.0
2019-04-02 11:15:00,217.72,217.83,217.6,217.76,3819.0,168.462,168.5471,168.3692,168.493,3819.0
2019-04-02 11:20:00,217.75,217.94,217.68,217.94,2150.0,168.4852,168.6323,168.4311,168.6323,2150.0
2019-04-02 11:25:00,217.86,217.86,217.63,217.67,21824.0,168.5704,168.5704,168.3924,168.4233,21824.0
2019-04-02 11:30:00,217.45,217.45,217.23,217.23,721.0,168.2531,168.2531,168.0829,168.0829,721.0
2019-04-02 11:35:00,217.22,217.31,217.21,217.28,900.0,168.0752,168.1448,168.0674,168.1216,900.0
2019-04-02 11:40:00,217.32,217.55,217.32,217.55,800.0,168.1525,168.3305,168.1525,168.3305,800.0
2019-04-02 11:45:00,217.58,217.66,217.58,217.65,400.0,168.3537,168.4156,168.3537,168.4079,400.0
2019-04-02 11:50:00,217.84,217.98,217.76,217.96,1900.0,168.5549,168.6632,168.493,168.6477,1900.0
2019-04-02 11:55:00,218.05,218.05,217.54,217.54,5508.0,168.7174,168.7174,168.3228,168.3228,5508.0
2019-04-02 12:00:00,217.55,217.61,217.46,217.47,1900.0,168.3305,168.3769,168.2609,168.2686,1900.0
2019-04-02 12:05:00,217.54,217.68,217.52,217.55,9585.0,168.3228,168.4311,168.3073,168.3305,9585.0
2019-04-02 12:10:00,217.49,217.78,217.49,217.78,2000.0,168.2841,168.5085,168.2841,168.5085,2000.0
2019-04-02 12:15:00,217.82,217.94,217.82,217.94,1047.0,168.5394,168.6323,168.5394,168.6323,1047.0
2019-04-02 12:20:00,218.01,218.11,217.98,217.98,1200.0,168.6864,168.7638,168.6632,168.6632,1200.0
2019-04-02 12:25:00,218.04,218.04,217.96,218.04,600.0,168.7096,168.7096,168.6477,168.7096,600.0
2019-04-02 12:30:00,218.02,218.11,217.88,217.88,700.0,168.6942,168.7638,168.5858,168.5858,700.0
2019-04-02 12:35:00,217.82,217.82,217.66,217.75,1500.0,168.5394,168.5394,168.4156,168.4852,1500.0
2019-04-02 12:40:00,217.81,218.0,217.8,217.93,2837.0,168.5317,168.6787,168.5239,168.6245,2837.0
2019-04-02 12:45:00,217.99,218.0,217.92,217.93,879.0,168.6709,168.6787,168.6168,168.6245,879.0
2019-04-02 12:50:00,217.96,218.05,217.95,218.01,400.0,168.6477,168.7174,168.64,168.6864,400.0
2019-04-02 12:55:00,218.0,218.21,218.0,218.18,5400.0,168.6787,168.8412,168.6787,168.818,5400.0
2019-04-02 13:00:00,218.17,218.37,218.11,218.23,4950.0,168.8102,168.965,168.7638,168.8566,4950.0
2019-04-02 13:05:00,218.13,218.26,218.13,218.26,1600.0,168.7793,168.8799,168.7793,168.8799,1600.0
2019-04-02 13:10:00,218.27,218.27,218.22,218.23,300.0,168.8876,168.8876,168.8489,168.8566,300.0
2019-04-02 13:15:00,218.3,218.32,218.12,218.12,1800.0,168.9108,168.9263,168.7715,168.7715,1800.0
2019-04-02 13:20:00,218.16,218.32,218.14,218.31,2283.0,168.8025,168.9263,168.787,168.9185,2283.0
2019-04-02 13:25:00,218.26,218.33,218.26,218.33,764.0,168.8799,168.934,168.8799,168.934,764.0
2019-04-02 13:30:00,218.31,218.57,218.3,218.53,1855.0,168.9185,169.1197,168.9108,169.0888,1855.0
2019-04-02 13:35:00,218.64,218.69,218.59,218.66,3634.0,169.1739,169.2126,169.1352,169.1894,3634.0
2019-04-02 13:40:00,218.67,218.73,218.64,218.65,3357.0,169.1971,169.2435,169.1739,169.1816,3357.0
2019-04-02 13:45:00,218.63,218.67,218.53,218.53,1681.0,169.1661,169.1971,169.0888,169.0888,1681.0
2019-04-02 13:50:00,218.58,218.66,218.54,218.63,3955.0,169.1275,169.1894,169.0965,169.1661,3955.0
2019-04-02 13:55:00,218.6,218.78,218.56,218.7,11240.0,169.1429,169.2822,169.112,169.2203,11240.0
2019-04-02 14:00:00,218.7,219.01,218.67,218.95,58285.0,169.2203,169.4602,169.1971,169.4137,58285.0
2019-04-02 14:05:00,218.9,219.0,218.33,218.33,33040.0,169.3751,169.4524,168.934,168.934,33040.0
2019-04-02 14:10:00,218.3,218.75,218.22,218.56,7086.0,168.9108,169.259,168.8489,169.112,7086.0
2019-04-02 14:15:00,218.55,218.75,218.54,218.64,2639.0,169.1042,169.259,169.0965,169.1739,2639.0
2019-04-02 14:20:00,218.62,218.89,218.62,218.69,3071.0,169.1584,169.3673,169.1584,169.2126,3071.0
2019-04-02 14:25:00,218.76,218.98,218.76,218.98,1371.0,169.2667,169.437,169.2667,169.437,1371.0
2019-04-02 14:30:00,218.98,218.99,218.88,218.94,1100.0,169.437,169.4447,169.3596,169.406,1100.0
2019-04-02 14:35:00,218.9,218.91,218.71,218.78,2580.0,169.3751,169.3828,169.228,169.2822,2580.0
2019-04-02 14:40:00,218.76,218.84,218.74,218.84,1400.0,169.2667,169.3286,169.2513,169.3286,1400.0
2019-04-02 14:45:00,218.82,218.87,218.65,218.77,2100.0,169.3132,169.3518,169.1816,169.2745,2100.0
2019-04-02 14:50:00,218.81,218.83,218.71,218.77,16901.0,169.3054,169.3209,169.228,169.2745,16901.0
2019-04-02 14:55:00,218.83,219.03,218.83,219.03,2063.0,169.3209,169.4756,169.3209,169.4756,2063.0
2019-04-02 15:00:00,219.09,219.14,218.99,218.99,800.0,169.5221,169.5608,169.4447,169.4447,800.0
2019-04-02 15:05:00,218.97,219.15,218.97,219.12,920.0,169.4292,169.5685,169.4292,169.5453,920.0
2019-04-02 15:10:00,219.15,219.15,219.04,219.13,1605.0,169.5685,169.5685,169.4834,169.553,1605.0
2019-04-02 15:15:00,219.11,219.18,219.09,219.13,900.0,169.5375,169.5917,169.5221,169.553,900.0
2019-04-02 15:20:00,219.07,219.18,219.07,219.09,1821.0,169.5066,169.5917,169.5066,169.5221,1821.0
2019-04-02 15:25:00,219.14,219.23,219.04,219.15,3575.0,169.5608,169.6304,169.4834,169.5685,3575.0
2019-04-02 15:30:00,219.12,219.23,219.11,219.17,2943.0,169.5453,169.6304,169.5375,169.584,2943.0
2019-04-02 15:35:00,219.16,219.51,219.07,219.38,18387.0,169.5762,169.8471,169.5066,169.7465,18387.0
2019-04-02 15:40:00,219.42,219.42,219.2,219.22,6797.0,169.7774,169.7774,169.6072,169.6227,6797.0
2019-04-02 15:45:00,219.2,219.53,219.16,219.38,11045.0,169.6072,169.8625,169.5762,169.7465,11045.0
2019-04-02 15:50:00,219.33,219.63,219.29,219.44,13098.0,169.7078,169.9399,169.6768,169.7929,13098.0
2019-04-02 15:55:00,219.36,219.57,219.32,219.43,29052.0,169.731,169.8935,169.7,169.7852,29052.0
2019-04-03 09:30:00,219.27,219.74,217.79,218.05,8648.0,169.6613,170.025,168.5162,168.7174,8648.0
2019-04-03 09:35:00,218.26,218.27,217.34,217.53,5646.0,168.8799,168.8876,168.168,168.315,5646.0
2019-04-03 09:40:00,217.41,217.53,216.99,217.33,5562.0,168.2222,168.315,167.8972,168.1603,5562.0
2019-04-03 09:45:00,217.7,218.47,217.69,218.19,2375.0,168.4466,169.0423,168.4388,168.8257,2375.0
2019-04-03 09:50:00,218.39,218.55,218.2,218.29,3119.0,168.9804,169.1042,168.8334,168.9031,3119.0
2019-04-03 09:55:00,218.15,218.17,217.59,217.59,6041.0,168.7947,168.8102,168.3614,168.3614,6041.0
2019-04-03 10:00:00,217.55,218.23,217.48,217.99,2779.0,168.3305,168.8566,168.2763,168.6709,2779.0
2019-04-03 10:05:00,217.89,218.11,217.89,218.0,5500.0,168.5936,168.7638,168.5936,168.6787,5500.0
2019-04-03 10:10:00,217.94,217.99,217.71,217.99,2500.0,168.6323,168.6709,168.4543,168.6709,2500.0
2019-04-03 10:15:00,217.98,218.19,217.88,218.19,4885.0,168.6632,168.8257,168.5858,168.8257,4885.0
2019-04-03 10:20:00,218.1,218.16,217.79,217.79,2870.0,168.7561,168.8025,168.5162,168.5162,2870.0
2019-04-03 10:25:00,217.96,217.98,217.85,217.85,1475.0,168.6477,168.6632,168.5626,168.5626,1475.0
2019-04-03 10:30:00,217.68,218.05,217.68,217.93,3154.0,168.4311,168.7174,168.4311,168.6245,3154.0
2019-04-03 10:35:00,217.9,218.0,217.79,218.0,1000.0,168.6013,168.6787,168.5162,168.6787,1000.0
2019-04-03 10:40:00,218.06,218.29,218.0,218.2,3565.0,168.7251,168.9031,168.6787,168.8334,3565.0
2019-04-03 10:45:00,218.2,218.2,217.92,218.13,1700.0,168.8334,168.8334,168.6168,168.7793,1700.0
2019-04-03 10:50:00,218.11,218.27,218.05,218.22,1400.0,168.7638,168.8876,168.7174,168.8489,1400.0
2019-04-03 10:55:00,218.27,218.39,217.99,218.16,5322.0,168.8876,168.9804,168.6709,168.8025,5322.0
2019-04-03 11:00:00,218.21,218.59,218.15,218.48,4742.0,168.8412,169.1352,168.7947,169.0501,4742.0
2019-04-03 11:05:00,218.54,218.81,218.54,218.78,5222.0,169.0965,169.3054,169.0965,169.2822,5222.0
2019-04-03 11:10:00,218.73,219.07,218.7,219.07,1809.0,169.2435,169.5066,169.2203,169.5066,1809.0
2019-04-03 11:15:00,219.08,219.57,219.07,219.54,1100.0,169.5143,169.8935,169.5066,169.8703,1100.0
2019-04-03 11:20:00,219.51,219.63,219.33,219.36,2947.0,169.8471,169.9399,169.7078,169.731,2947.0
2019-04-03 11:25:00,219.34,219.39,218.85,219.11,1920.0,169.7155,169.7542,169.3364,169.5375,1920.0
2019-04-03 11:30:00,219.14,219.14,218.94,219.06,1301.0,169.5608,169.5608,169.406,169.4989,1301.0
2019-04-03 11:35:00,219.13,219.28,219.13,219.28,710.0,169.553,169.6691,169.553,169.6691,710.0
2019-04-03 11:40:00,219.22,219.36,219.22,219.3,842.0,169.6227,169.731,169.6227,169.6846,842.0
2019-04-03 11:45:00,219.24,219.35,219.2,219.35,1980.0,169.6381,169.7233,169.6072,169.7233,1980.0
2019-04-03 11:50:00,219.44,219.68,219.39,219.47,3124.0,169.7929,169.9786,169.7542,169.8161,3124.0
2019-04-03 11:55:00,219.43,219.55,219.43,219.5,1100.0,169.7852,169.878,169.7852,169.8393,1100.0
2019-04-03 12:00:00,219.48,219.56,219.43,219.47,2921.0,169.8238,169.8857,169.7852,169.8161,2921.0
2019-04-03 12:05:00,219.47,219.67,219.44,219.63,1504.0,169.8161,169.9709,169.7929,169.9399,1504.0
2019-04-03 12:10:00,219.62,219.7,219.54,219.67,7171.0,169.9322,169.9941,169.8703,169.9709,7171.0
2019-04-03 12:15:00,219.64,219.78,219.64,219.75,1204.0,169.9476,170.056,169.9476,170.0328,1204.0
2019-04-03 12:20:00,219.72,219.89,219.71,219.89,2400.0,170.0095,170.1411,170.0018,170.1411,2400.0
2019-04-03 12:25:00,219.86,220.09,219.86,220.09,2737.0,170.1179,170.2958,170.1179,170.2958,2737.0
2019-04-03 12:30:00,220.06,220.14,219.95,220.14,1500.0,170.2726,170.3345,170.1875,170.3345,1500.0
2019-04-03 12:35:00,220.09,220.11,219.69,219.69,1101.0,170.2958,170.3113,169.9863,169.9863,1101.0
2019-04-03 12:40:00,219.7,219.81,219.7,219.81,610.0,169.9941,170.0792,169.9941,170.0792,610.0
2019-04-03 12:45:00,219.71,219.72,219.71,219.72,200.0,170.0018,170.0095,170.0018,170.0095,200.0
2019-04-03 12:50:00,219.79,219.85,219.72,219.72,700.0,170.0637,170.1101,170.0095,170.0095,700.0
2019-04-03 12:55:00,219.67,219.82,219.66,219.82,1300.0,169.9709,170.0869,169.9631,170.0869,1300.0
2019-04-03 13:00:00,219.91,219.98,219.78,219.93,1247.0,170.1566,170.2107,170.056,170.172,1247.0
2019-04-03 13:05:00,219.84,219.84,219.7,219.7,1700.0,170.1024,170.1024,169.9941,169.9941,1700.0
2019-04-03 13:10:00,219.74,219.74,219.67,219.68,563.0,170.025,170.025,169.9709,169.9786,563.0
2019-04-03 13:15:00,219.73,219.85,219.73,219.83,4120.0,170.0173,170.1101,170.0173,170.0947,4120.0
2019-04-03 13:20:00,219.83,219.86,219.74,219.86,4139.0,170.0947,170.1179,170.025,170.1179,4139.0
2019-04-03 13:25:00,219.79,219.91,219.79,219.82,700.0,170.0637,170.1566,170.0637,170.0869,700.0
2019-04-03 13:30:00,219.88,219.88,219.74,219.75,1995.0,170.1333,170.1333,170.025,170.0328,1995.0
2019-04-03 13:35:00,219.75,219.75,219.55,219.57,14193.0,170.0328,170.0328,169.878,169.8935,14193.0
2019-04-03 13:40:00,219.54,219.57,219.5,219.55,1925.0,169.8703,169.8935,169.8393,169.878,1925.0
2019-04-03 13:45:00,219.59,219.59,219.53,219.56,702.0,169.909,169.909,169.8625,169.8857,702.0
2019-04-03 13:50:00,219.48,219.49,219.44,219.44,1504.0,169.8238,169.8316,169.7929,169.7929,1504.0
2019-04-03 13:55:00,219.44,219.45,219.24,219.28,34069.0,169.7929,169.8006,169.6381,169.6691,34069.0
2019-04-03 14:00:00,219.19,219.28,219.1,219.27,10951.0,169.5994,169.6691,169.5298,169.6613,10951.0
2019-04-03 14:05:00,219.26,219.47,219.23,219.38,2200.0,169.6536,169.8161,169.6304,169.7465,2200.0
2019-04-03 14:10:00,219.46,219.47,219.37,219.37,2050.0,169.8084,169.8161,169.7387,169.7387,2050.0
2019-04-03 14:15:00,219.3,219.38,219.19,219.19,600.0,169.6846,169.7465,169.5994,169.5994,600.0
2019-04-03 14:20:00,219.25,219.35,219.24,219.35,1600.0,169.6459,169.7233,169.6381,169.7233,1600.0
2019-04-03 14:25:00,219.3,219.36,219.12,219.17,2802.0,169.6846,169.731,169.5453,169.584,2802.0
2019-04-03 14:30:00,219.2,219.23,219.19,219.22,685.0,169.6072,169.6304,169.5994,169.6227,685.0
2019-04-03 14:35:00,219.19,219.2,219.06,219.06,1008.0,169.5994,169.6072,169.4989,169.4989,1008.0
2019-04-03 14:40:00,219.04,219.12,219.0,219.08,1919.0,169.4834,169.5453,169.4524,169.5143,1919.0
2019-04-03 14:45:00,219.0,219.19,219.0,219.09,3499.0,169.4524,169.5994,169.4524,169.5221,3499.0
2019-04-03 14:50:00,219.14,219.15,219.03,219.03,2000.0,169.5608,169.5685,169.4756,169.4756,2000.0
2019-04-03 14:55:00,219.02,219.18,219.02,219.15,2800.0,169.4679,169.5917,169.4679,169.5685,2800.0
2019-04-03 15:00:00,219.06,219.15,218.98,219.15,1300.0,169.4989,169.5685,169.437,169.5685,1300.0
2019-04-03 15:05:00,219.2,219.23,218.99,219.01,30999.0,169.6072,169.6304,169.4447,169.4602,30999.0
2019-04-03 15:10:00,219.0,219.0,218.77,218.85,4378.0,169.4524,169.4524,169.2745,169.3364,4378.0
2019-04-03 15:15:00,218.91,218.99,218.72,218.73,4498.0,169.3828,169.4447,169.2358,169.2435,4498.0
2019-04-03 15:20:00,218.76,219.01,218.76,218.94,4998.0,169.2667,169.4602,169.2667,169.406,4998.0
2019-04-03 15:25:00,218.93,219.08,218.93,219.06,3864.0,169.3983,169.5143,169.3983,169.4989,3864.0
2019-04-03 15:30:00,219.12,219.12,218.92,218.93,3000.0,169.5453,169.5453,169.3905,169.3983,3000.0
2019-04-03 15:35:00,218.96,219.18,218.92,219.13,4377.0,169.4215,169.5917,169.3905,169.553,4377.0
2019-04-03 15:40:00,219.11,219.11,218.89,219.0,6040.0,169.5375,169.5375,169.3673,169.4524,6040.0
2019-04-03 15:45:00,219.04,219.09,218.74,218.78,8600.0,169.4834,169.5221,169.2513,169.2822,8600.0
2019-04-03 15:50:00,218.75,218.84,218.54,218.59,13164.0,169.259,169.3286,169.0965,169.1352,13164.0
2019-04-03 15:55:00,218.56,218.99,218.52,218.85,57238.0,169.112,169.4447,169.081,169.3364,57238.0
2019-04-04 09:30:00,219.49,219.49,218.72,218.85,5487.0,169.8316,169.8316,169.2358,169.3364,5487.0
2019-04-04 09:35:00,219.16,219.16,218.82,218.94,845.0,169.5762,169.5762,169.3132,169.406,845.0
2019-04-04 09:40:00,218.91,218.98,218.59,218.59,500.0,169.3828,169.437,169.1352,169.1352,500.0
2019-04-04 09:45:00,218.99,219.03,218.87,218.96,600.0,169.4447,169.4756,169.3518,169.4215,600.0
2019-04-04 09:50:00,219.06,219.15,218.7,218.7,8700.0,169.4989,169.5685,169.2203,169.2203,8700.0
2019-04-04 09:55:00,218.69,218.83,218.36,218.44,10270.0,169.2126,169.3209,168.9572,169.0191,10270.0
2019-04-04 10:00:00,218.56,218.92,218.56,218.72,10638.0,169.112,169.3905,169.112,169.2358,10638.0
2019-04-04 10:05:00,218.73,218.73,218.45,218.45,2500.0,169.2435,169.2435,169.0269,169.0269,2500.0
2019-04-04 10:10:00,218.36,218.51,218.31,218.36,6802.0,168.9572,169.0733,168.9185,168.9572,6802.0
2019-04-04 10:15:00,218.36,218.49,218.31,218.34,1100.0,168.9572,169.0578,168.9185,168.9418,1100.0
2019-04-04 10:20:00,218.42,218.69,218.42,218.52,5686.0,169.0037,169.2126,169.0037,169.081,5686.0
2019-04-04 10:25:00,218.57,218.62,218.27,218.41,1245.0,169.1197,169.1584,168.8876,168.9959,1245.0
2019-04-04 10:30:00,218.35,218.41,218.32,218.41,3821.0,168.9495,168.9959,168.9263,168.9959,3821.0
2019-04-04 10:35:00,218.49,218.55,218.36,218.39,2598.0,169.0578,169.1042,168.9572,168.9804,2598.0
2019-04-04 10:40:00,218.38,218.5,218.3,218.36,3900.0,168.9727,169.0656,168.9108,168.9572,3900.0
2019-04-04 10:45:00,218.24,218.31,218.22,218.31,600.0,168.8644,168.9185,168.8489,168.9185,600.0
2019-04-04 10:50:00,218.25,218.25,218.1,218.22,1300.0,168.8721,168.8721,168.7561,168.8489,1300.0
2019-04-04 10:55:00,218.24,218.43,218.24,218.41,718.0,168.8644,169.0114,168.8644,168.9959,718.0
2019-04-04 11:00:00,218.36,218.36,218.3,218.3,700.0,168.9572,168.9572,168.9108,168.9108,700.0
2019-04-04 11:05:00,218.29,218.29,218.1,218.11,2200.0,168.9031,168.9031,168.7561,168.7638,2200.0
2019-04-04 11:10:00,218.1,218.25,218.08,218.12,2530.0,168.7561,168.8721,168.7406,168.7715,2530.0
2019-04-04 11:15:00,218.04,218.11,217.85,217.85,2700.0,168.7096,168.7638,168.5626,168.5626,2700.0
2019-04-04 11:20:00,217.75,217.81,217.66,217.71,2100.0,168.4852,168.5317,168.4156,168.4543,2100.0
2019-04-04 11:25:00,217.85,217.93,217.77,217.91,4298.0,168.5626,168.6245,168.5007,168.609,4298.0
2019-04-04 11:30:00,218.11,218.14,217.72,217.72,2203.0,168.7638,168.787,168.462,168.462,2203.0
2019-04-04 11:35:00,217.78,217.79,217.47,217.51,2308.0,168.5085,168.5162,168.2686,168.2995,2308.0
2019-04-04 11:40:00,217.5,217.64,217.47,217.58,2098.0,168.2918,168.4001,168.2686,168.3537,2098.0
2019-04-04 11:45:00,217.7,217.8,217.61,217.69,2753.0,168.4466,168.5239,168.3769,168.4388,2753.0
2019-04-04 11:50:00,217.54,217.59,217.49,217.49,1412.0,168.3228,168.3614,168.2841,168.2841,1412.0
2019-04-04 11:55:00,217.53,217.73,217.48,217.48,4942.0,168.315,168.4698,168.2763,168.2763,4942.0
2019-04-04 12:00:00,217.55,217.81,217.55,217.74,3478.0,168.3305,168.5317,168.3305,168.4775,3478.0
2019-04-04 12:05:00,217.71,217.72,217.66,217.66,400.0,168.4543,168.462,168.4156,168.4156,400.0
2019-04-04 12:10:00,217.65,217.65,217.55,217.62,3200.0,168.4079,168.4079,168.3305,168.3847,3200.0
2019-04-04 12:15:00,217.56,217.59,217.49,217.55,2200.0,168.3382,168.3614,168.2841,168.3305,2200.0
2019-04-04 12:20:00,217.58,217.7,217.58,217.59,2626.0,168.3537,168.4466,168.3537,168.3614,2626.0
2019-04-04 12:25:00,217.56,217.61,217.56,217.58,1400.0,168.3382,168.3769,168.3382,168.3537,1400.0
2019-04-04 12:30:00,217.57,217.62,217.52,217.61,2923.0,168.346,168.3847,168.3073,168.3769,2923.0
2019-04-04 12:35:00,217.61,217.7,217.53,217.7,6140.0,168.3769,168.4466,168.315,168.4466,6140.0
2019-04-04 12:40:00,217.68,217.83,217.67,217.82,3842.0,168.4311,168.5471,168.4233,168.5394,3842.0
2019-04-04 12:45:00,217.76,217.9,217.71,217.86,1763.0,168.493,168.6013,168.4543,168.5704,1763.0
2019-04-04 12:50:00,217.8,217.8,217.69,217.72,1400.0,168.5239,168.5239,168.4388,168.462,1400.0
2019-04-04 12:55:00,217.78,217.81,217.71,217.81,1900.0,168.5085,168.5317,168.4543,168.5317,1900.0
2019-04-04 13:00:00,217.8,217.89,217.77,217.88,1500.0,168.5239,168.5936,168.5007,168.5858,1500.0
2019-04-04 13:05:00,217.92,217.97,217.81,217.87,2125.0,168.6168,168.6555,168.5317,168.5781,2125.0
2019-04-04 13:10:00,217.88,217.89,217.85,217.89,1100.0,168.5858,168.5936,168.5626,168.5936,1100.0
2019-04-04 13:15:00,217.89,217.96,217.84,217.88,3430.0,168.5936,168.6477,168.5549,168.5858,3430.0
2019-04-04 13:20:00,217.95,217.98,217.87,217.87,1008.0,168.64,168.6632,168.5781,168.5781,1008.0
2019-04-04 13:25:00,217.84,217.87,217.84,217.87,600.0,168.5549,168.5781,168.5549,168.5781,600.0
2019-04-04 13:30:00,217.88,217.91,217.81,217.91,2239.0,168.5858,168.609,168.5317,168.609,2239.0
2019-04-04 13:35:00,217.91,217.91,217.76,217.82,2213.0,168.609,168.609,168.493,168.5394,2213.0
2019-04-04 13:40:00,217.8,217.83,217.74,217.77,3900.0,168.5239,168.5471,168.4775,168.5007,3900.0
2019-04-04 13:45:00,217.79,217.86,217.7,217.7,2849.0,168.5162,168.5704,168.4466,168.4466,2849.0
2019-04-04 13:50:00,217.69,217.72,217.65,217.65,1822.0,168.4388,168.462,168.4079,168.4079,1822.0
2019-04-04 13:55:00,217.68,217.71,217.5,217.5,5958.0,168.4311,168.4543,168.2918,168.2918,5958.0
2019-04-04 14:00:00,217.55,217.55,217.47,217.52,2740.0,168.3305,168.3305,168.2686,168.3073,2740.0
2019-04-04 14:05:00,217.58,217.58,217.54,217.54,300.0,168.3537,168.3537,168.3228,168.3228,300.0
2019-04-04 14:10:00,217.5,217.53,217.41,217.44,8686.0,168.2918,168.315,168.2222,168.2454,8686.0
2019-04-04 14:15:00,217.38,217.46,217.31,217.37,13674.0,168.199,168.2609,168.1448,168.1912,13674.0
2019-04-04 14:20:00,217.27,217.42,217.25,217.26,14406.0,168.1138,168.2299,168.0984,168.1061,14406.0
2019-04-04 14:25:00,217.25,217.33,217.18,217.33,4732.0,168.0984,168.1603,168.0442,168.1603,4732.0
2019-04-04 14:30:00,217.26,217.33,217.25,217.33,6800.0,168.1061,168.1603,168.0984,168.1603,6800.0
2019-04-04 14:35:00,217.3,217.31,217.22,217.27,1700.0,168.1371,168.1448,168.0752,168.1138,1700.0
2019-04-04 14:40:00,217.3,217.47,217.29,217.41,5210.0,168.1371,168.2686,168.1293,168.2222,5210.0
2019-04-04 14:45:00,217.49,217.56,217.46,217.52,5633.0,168.2841,168.3382,168.2609,168.3073,5633.0
2019-04-04 14:50:00,217.55,217.62,217.35,217.35,3215.0,168.3305,168.3847,168.1757,168.1757,3215.0
2019-04-04 14:55:00,217.31,217.47,217.31,217.47,1522.0,168.1448,168.2686,168.1448,168.2686,1522.0
2019-04-04 15:00:00,217.53,217.63,217.43,217.63,18151.0,168.315,168.3924,168.2376,168.3924,18151.0
2019-04-04 15:05:00,217.63,217.76,217.5,217.61,22247.0,168.3924,168.493,168.2918,168.3769,22247.0
2019-04-04 15:10:00,217.57,217.69,217.55,217.55,8680.0,168.346,168.4388,168.3305,168.3305,8680.0
2019-04-04 15:15:00,217.62,217.65,217.57,217.6,4610.0,168.3847,168.4079,168.346,168.3692,4610.0
2019-04-04 15:20:00,217.61,217.64,217.54,217.57,4328.0,168.3769,168.4001,168.3228,168.346,4328.0
2019-04-04 15:25:00,217.59,217.63,217.53,217.57,5733.0,168.3614,168.3924,168.315,168.346,5733.0
2019-04-04 15:30:00,217.58,217.69,217.48,217.49,5900.0,168.3537,168.4388,168.2763,168.2841,5900.0
2019-04-04 15:35:00,217.49,217.49,217.4,217.43,8496.0,168.2841,168.2841,168.2144,168.2376,8496.0
2019-04-04 15:40:00,217.43,217.43,217.23,217.26,11174.0,168.2376,168.2376,168.0829,168.1061,11174.0
2019-04-04 15:45:00,217.3,217.3,216.95,217.08,23856.0,168.1371,168.1371,167.8662,167.9668,23856.0
2019-04-04 15:50:00,217.07,217.54,217.06,217.51,21169.0,167.9591,168.3228,167.9514,168.2995,21169.0
2019-04-04 15:55:00,217.54,217.74,217.43,217.69,50175.0,168.3228,168.4775,168.2376,168.4388,50175.0
2019-04-05 09:30:00,217.57,217.78,217.24,217.59,14583.0,168.346,168.5085,168.0906,168.3614,14583.0
2019-04-05 09:35:00,217.5,218.31,217.5,218.31,2000.0,168.2918,168.9185,168.2918,168.9185,2000.0
2019-04-05 09:40:00,218.13,218.32,217.99,218.3,1300.0,168.7793,168.9263,168.6709,168.9108,1300.0
2019-04-05 09:45:00,218.41,218.41,217.99,218.0,2935.0,168.9959,168.9959,168.6709,168.6787,2935.0
2019-04-05 09:50:00,218.0,218.25,217.89,218.05,9709.0,168.6787,168.8721,168.5936,168.7174,9709.0
2019-04-05 09:55:00,218.01,218.04,217.73,217.98,4346.0,168.6864,168.7096,168.4698,168.6632,4346.0
2019-04-05 10:00:00,217.76,217.9,217.63,217.9,4200.0,168.493,168.6013,168.3924,168.6013,4200.0
2019-04-05 10:05:00,217.83,218.05,217.74,218.0,5313.0,168.5471,168.7174,168.4775,168.6787,5313.0
2019-04-05 10:10:00,217.97,218.42,217.96,218.11,24017.0,168.6555,169.0037,168.6477,168.7638,24017.0
2019-04-05 10:15:00,218.25,218.61,218.25,218.42,4202.0,168.8721,169.1507,168.8721,169.0037,4202.0
2019-04-05 10:20:00,218.34,218.73,218.34,218.64,2350.0,168.9418,169.2435,168.9418,169.1739,2350.0
2019-04-05 10:25:00,218.69,218.69,218.44,218.5,1000.0,169.2126,169.2126,169.0191,169.0656,1000.0
2019-04-05 10:30:00,218.59,218.7,218.56,218.56,1200.0,169.1352,169.2203,169.112,169.112,1200.0
2019-04-05 10:35:00,218.46,218.59,218.4,218.4,1200.0,169.0346,169.1352,168.9882,168.9882,1200.0
2019-04-05 10:40:00,218.48,218.49,218.22,218.39,1100.0,169.0501,169.0578,168.8489,168.9804,1100.0
2019-04-05 10:45:00,218.43,218.54,218.15,218.22,4232.0,169.0114,169.0965,168.7947,168.8489,4232.0
2019-04-05 10:50:00,218.19,218.47,217.98,218.35,6350.0,168.8257,169.0423,168.6632,168.9495,6350.0
2019-04-05 10:55:00,218.4,218.52,218.37,218.43,2117.0,168.9882,169.081,168.965,169.0114,2117.0
2019-04-05 11:00:00,218.35,218.35,218.06,218.31,8045.0,168.9495,168.9495,168.7251,168.9185,8045.0
2019-04-05 11:05:00,218.25,218.28,218.06,218.2,13351.0,168.8721,168.8953,168.7251,168.8334,13351.0
2019-04-05 11:10:00,218.26,218.45,218.25,218.39,5544.0,168.8799,169.0269,168.8721,168.9804,5544.0
2019-04-05 11:15:00,218.4,218.42,218.17,218.34,28349.0,168.9882,169.0037,168.8102,168.9418,28349.0
2019-04-05 11:20:00,218.39,218.56,218.19,218.22,10780.0,168.9804,169.112,168.8257,168.8489,10780.0
2019-04-05 11:25:00,218.15,218.47,218.11,218.47,2448.0,168.7947,169.0423,168.7638,169.0423,2448.0
2019-04-05 11:30:00,218.41,218.46,218.24,218.3,4804.0,168.9959,169.0346,168.8644,168.9108,4804.0
2019-04-05 11:35:00,218.3,218.3,218.13,218.22,9334.0,168.9108,168.9108,168.7793,168.8489,9334.0
2019-04-05 11:40:00,218.2,218.3,218.04,218.09,4343.0,168.8334,168.9108,168.7096,168.7483,4343.0
2019-04-05 11:45:00,217.99,218.0,217.89,217.89,600.0,168.6709,168.6787,168.5936,168.5936,600.0
2019-04-05 11:50:00,217.87,217.95,217.8,217.8,900.0,168.5781,168.64,168.5239,168.5239,900.0
2019-04-05 11:55:00,217.83,217.91,217.76,217.76,1400.0,168.5471,168.609,168.493,168.493,1400.0
2019-04-05 12:00:00,217.74,218.22,217.74,218.08,28122.0,168.4775,168.8489,168.4775,168.7406,28122.0
2019-04-05 12:05:00,218.0,218.0,217.74,217.87,1870.0,168.6787,168.6787,168.4775,168.5781,1870.0
2019-04-05 12:10:00,217.78,217.83,217.64,217.64,1528.0,168.5085,168.5471,168.4001,168.4001,1528.0
2019-04-05 12:15:00,217.61,217.61,217.48,217.56,5630.0,168.3769,168.3769,168.2763,168.3382,5630.0
2019-04-05 12:20:00,217.46,217.5,217.33,217.33,1919.0,168.2609,168.2918,168.1603,168.1603,1919.0
2019-04-05 12:25:00,217.36,217.4,217.23,217.23,1619.0,168.1835,168.2144,168.0829,168.0829,1619.0
2019-04-05 12:30:00,217.31,217.34,217.29,217.34,919.0,168.1448,168.168,168.1293,168.168,919.0
2019-04-05 12:35:00,217.32,217.36,217.2,217.36,3017.0,168.1525,168.1835,168.0597,168.1835,3017.0
2019-04-05 12:40:00,217.38,217.56,217.33,217.34,2050.0,168.199,168.3382,168.1603,168.168,2050.0
2019-04-05 12:45:00,217.38,217.38,217.29,217.34,1108.0,168.199,168.199,168.1293,168.168,1108.0
2019-04-05 12:50:00,217.36,217.42,217.36,217.36,1000.0,168.1835,168.2299,168.1835,168.1835,1000.0
2019-04-05 12:55:00,217.34,217.34,217.2,217.26,1707.0,168.168,168.168,168.0597,168.1061,1707.0
2019-04-05 13:00:00,217.29,217.73,217.24,217.72,5793.0,168.1293,168.4698,168.0906,168.462,5793.0
2019-04-05 13:05:00,217.83,217.83,217.72,217.79,1300.0,168.5471,168.5471,168.462,168.5162,1300.0
2019-04-05 13:10:00,217.81,217.81,217.65,217.79,2142.0,168.5317,168.5317,168.4079,168.5162,2142.0
2019-04-05 13:15:00,217.79,217.79,217.72,217.72,363.0,168.5162,168.5162,168.462,168.462,363.0
2019-04-05 13:20:00,217.7,217.75,217.64,217.75,12043.0,168.4466,168.4852,168.4001,168.4852,12043.0
2019-04-05 13:25:00,217.77,217.81,217.68,217.71,3200.0,168.5007,168.5317,168.4311,168.4543,3200.0
2019-04-05 13:30:00,217.75,217.83,217.75,217.83,1913.0,168.4852,168.5471,168.4852,168.5471,1913.0
2019-04-05 13:35:00,217.75,217.82,217.73,217.78,1846.0,168.4852,168.5394,168.4698,168.5085,1846.0
2019-04-05 13:40:00,217.8,217.8,217.68,217.75,3638.0,168.5239,168.5239,168.4311,168.4852,3638.0
2019-04-05 13:45:00,217.75,217.8,217.75,217.76,1300.0,168.4852,168.5239,168.4852,168.493,1300.0
2019-04-05 13:50:00,217.76,217.8,217.7,217.76,3738.0,168.493,168.5239,168.4466,168.493,3738.0
2019-04-05 13:55:00,217.78,217.87,217.76,217.87,3423.0,168.5085,168.5781,168.493,168.5781,3423.0
2019-04-05 14:00:00,217.85,217.88,217.77,217.83,16661.0,168.5626,168.5858,168.5007,168.5471,16661.0
2019-04-05 14:05:00,217.81,218.03,217.8,217.97,7344.0,168.5317,168.7019,168.5239,168.6555,7344.0
2019-04-05 14:10:00,218.0,218.09,217.9,218.09,3060.0,168.6787,168.7483,168.6013,168.7483,3060.0
2019-04-05 14:15:00,218.05,218.05,217.88,217.96,1710.0,168.7174,168.7174,168.5858,168.6477,1710.0
2019-04-05 14:20:00,217.87,217.95,217.83,217.94,5565.0,168.5781,168.64,168.5471,168.6323,5565.0
2019-04-05 14:25:00,217.9,218.0,217.85,217.95,4837.0,168.6013,168.6787,168.5626,168.64,4837.0
2019-04-05 14:30:00,217.96,217.99,217.87,217.9,4257.0,168.6477,168.6709,168.5781,168.6013,4257.0
2019-04-05 14:35:00,217.9,218.0,217.9,218.0,2796.0,168.6013,168.6787,168.6013,168.6787,2796.0
2019-04-05 14:40:00,217.95,218.2,217.95,218.07,2838.0,168.64,168.8334,168.64,168.7328,2838.0
2019-04-05 14:45:00,218.18,218.29,218.16,218.29,557.0,168.818,168.9031,168.8025,168.9031,557.0
2019-04-05 14:50:00,218.31,218.39,218.31,218.36,736.0,168.9185,168.9804,168.9185,168.9572,736.0
2019-04-05 14:55:00,218.42,218.43,218.21,218.21,2725.0,169.0037,169.0114,168.8412,168.8412,2725.0
2019-04-05 15:00:00,218.21,218.28,218.11,218.23,5043.0,168.8412,168.8953,168.7638,168.8566,5043.0
2019-04-05 15:05:00,218.22,218.22,218.06,218.09,1100.0,168.8489,168.8489,168.7251,168.7483,1100.0
2019-04-05 15:10:00,218.11,218.15,218.1,218.13,1747.0,168.7638,168.7947,168.7561,168.7793,1747.0
2019-04-05 15:15:00,218.1,218.12,217.94,218.03,4504.0,168.7561,168.7715,168.6323,168.7019,4504.0
2019-04-05 15:20:00,218.05,218.14,218.05,218.12,2550.0,168.7174,168.787,168.7174,168.7715,2550.0
2019-04-05 15:25:00,218.17,218.25,218.13,218.14,3124.0,168.8102,168.8721,168.7793,168.787,3124.0
2019-04-05 15:30:00,218.15,218.3,218.11,218.29,4100.0,168.7947,168.9108,168.7638,168.9031,4100.0
2019-04-05 15:35:00,218.3,218.47,218.29,218.43,6292.0,168.9108,169.0423,168.9031,169.0114,6292.0
2019-04-05 15:40:00,218.44,218.48,218.36,218.42,9416.0,169.0191,169.0501,168.9572,169.0037,9416.0
2019-04-05 15:45:00,218.44,218.48,218.39,218.43,14321.0,169.0191,169.0501,168.9804,169.0114,14321.0
2019-04-05 15:50:00,218.41,218.59,218.37,218.52,20318.0,168.9959,169.1352,168.965,169.081,20318.0
2019-04-05 15:55:00,218.56,218.73,218.4,218.56,40866.0,169.112,169.2435,168.9882,169.112,40866.0
2019-04-08 09:30:00,218.42,218.42,217.6,218.05,7533.0,169.0037,169.0037,168.3692,168.7174,7533.0
2019-04-08 09:35:00,218.22,218.45,218.21,218.38,2300.0,168.8489,169.0269,168.8412,168.9727,2300.0
2019-04-08 09:40:00,217.78,217.82,216.94,216.94,2257.0,168.5085,168.5394,167.8585,167.8585,2257.0
2019-04-08 09:45:00,216.95,217.39,216.65,217.19,3655.0,167.8662,168.2067,167.6341,168.0519,3655.0
2019-04-08 09:50:00,217.15,217.3,217.0,217.2,2180.0,168.021,168.1371,167.9049,168.0597,2180.0
2019-04-08 09:55:00,217.22,217.85,217.2,217.85,3218.0,168.0752,168.5626,168.0597,168.5626,3218.0
2019-04-08 10:00:00,217.61,217.81,217.54,217.79,7877.0,168.3769,168.5317,168.3228,168.5162,7877.0
2019-04-08 10:05:00,217.79,218.07,217.79,217.85,900.0,168.5162,168.7328,168.5162,168.5626,900.0
2019-04-08 10:10:00,217.83,217.83,217.7,217.71,5262.0,168.5471,168.5471,168.4466,168.4543,5262.0
2019-04-08 10:15:00,217.77,217.86,217.7,217.86,3100.0,168.5007,168.5704,168.4466,168.5704,3100.0
2019-04-08 10:20:00,217.79,217.88,217.79,217.87,300.0,168.5162,168.5858,168.5162,168.5781,300.0
2019-04-08 10:25:00,217.8,218.08,217.8,217.83,6218.0,168.5239,168.7406,168.5239,168.5471,6218.0
2019-04-08 10:30:00,217.93,218.36,217.93,218.28,6050.0,168.6245,168.9572,168.6245,168.8953,6050.0
2019-04-08 10:35:00,218.33,218.41,218.1,218.18,5412.0,168.934,168.9959,168.7561,168.818,5412.0
2019-04-08 10:40:00,218.17,218.28,218.11,218.18,2500.0,168.8102,168.8953,168.7638,168.818,2500.0
2019-04-08 10:45:00,218.29,218.3,218.02,218.02,8031.0,168.9031,168.9108,168.6942,168.6942,8031.0
2019-04-08 10:50:00,217.83,217.91,217.7,217.78,4710.0,168.5471,168.609,168.4466,168.5085,4710.0
2019-04-08 10:55:00,217.71,217.79,217.7,217.78,3300.0,168.4543,168.5162,168.4466,168.5085,3300.0
2019-04-08 11:00:00,217.76,217.89,217.7,217.71,3161.0,168.493,168.5936,168.4466,168.4543,3161.0
2019-04-08 11:05:00,217.71,217.79,217.7,217.71,6384.0,168.4543,168.5162,168.4466,168.4543,6384.0
2019-04-08 11:10:00,217.7,217.78,217.65,217.78,923.0,168.4466,168.5085,168.4079,168.5085,923.0
2019-04-08 11:15:00,217.84,218.02,217.84,218.02,1000.0,168.5549,168.6942,168.5549,168.6942,1000.0
2019-04-08 11:20:00,217.96,218.06,217.75,217.75,2017.0,168.6477,168.7251,168.4852,168.4852,2017.0
2019-04-08 11:25:00,217.8,217.91,217.7,217.7,2519.0,168.5239,168.609,168.4466,168.4466,2519.0
2019-04-08 11:30:00,217.77,217.87,217.69,217.69,4323.0,168.5007,168.5781,168.4388,168.4388,4323.0
2019-04-08 11:35:00,217.66,217.81,217.66,217.77,2396.0,168.4156,168.5317,168.4156,168.5007,2396.0
2019-04-08 11:40:00,217.78,217.92,217.71,217.86,3337.0,168.5085,168.6168,168.4543,168.5704,3337.0
2019-04-08 11:45:00,217.86,218.06,217.84,218.03,5038.0,168.5704,168.7251,168.5549,168.7019,5038.0
2019-04-08 11:50:00,218.0,218.1,218.0,218.1,5800.0,168.6787,168.7561,168.6787,168.7561,5800.0
2019-04-08 11:55:00,218.06,218.11,218.0,218.11,2442.0,168.7251,168.7638,168.6787,168.7638,2442.0
2019-04-08 12:00:00,218.15,218.17,218.05,218.17,1421.0,168.7947,168.8102,168.7174,168.8102,1421.0
2019-04-08 12:05:00,218.17,218.23,218.1,218.23,1417.0,168.8102,168.8566,168.7561,168.8566,1417.0
2019-04-08 12:10:00,218.13,218.13,218.07,218.09,500.0,168.7793,168.7793,168.7328,168.7483,500.0
2019-04-08 12:15:00,218.06,218.12,218.06,218.09,400.0,168.7251,168.7715,168.7251,168.7483,400.0
2019-04-08 12:20:00,218.09,218.09,218.03,218.03,500.0,168.7483,168.7483,168.7019,168.7019,500.0
2019-04-08 12:25:00,218.03,218.16,218.02,218.16,2000.0,168.7019,168.8025,168.6942,168.8025,2000.0
2019-04-08 12:30:00,218.14,218.14,218.0,218.03,1200.0,168.787,168.787,168.6787,168.7019,1200.0
2019-04-08 12:35:00,218.02,218.07,217.97,218.07,5100.0,168.6942,168.7328,168.6555,168.7328,5100.0
2019-04-08 12:40:00,218.0,218.0,217.68,217.68,1847.0,168.6787,168.6787,168.4311,168.4311,1847.0
2019-04-08 12:45:00,217.64,217.74,217.49,217.74,4100.0,168.4001,168.4775,168.2841,168.4775,4100.0
2019-04-08 12:50:00,217.69,217.83,217.68,217.77,2000.0,168.4388,168.5471,168.4311,168.5007,2000.0
2019-04-08 12:55:00,217.6,217.61,217.54,217.54,516.0,168.3692,168.3769,168.3228,168.3228,516.0
2019-04-08 13:00:00,217.57,217.68,217.53,217.64,2690.0,168.346,168.4311,168.315,168.4001,2690.0
2019-04-08 13:05:00,217.58,217.84,217.58,217.84,1111.0,168.3537,168.5549,168.3537,168.5549,1111.0
2019-04-08 13:10:00,217.62,217.74,217.62,217.74,200.0,168.3847,168.4775,168.3847,168.4775,200.0
2019-04-08 13:15:00,217.73,217.85,217.65,217.85,2755.0,168.4698,168.5626,168.4079,168.5626,2755.0
2019-04-08 13:20:00,217.87,218.01,217.83,218.0,2853.0,168.5781,168.6864,168.5471,168.6787,2853.0
2019-04-08 13:25:00,217.96,218.12,217.95,218.12,2900.0,168.6477,168.7715,168.64,168.7715,2900.0
2019-04-08 13:30:00,218.11,218.15,218.05,218.15,2016.0,168.7638,168.7947,168.7174,168.7947,2016.0
2019-04-08 13:35:00,218.18,218.25,218.18,218.25,2282.0,168.818,168.8721,168.818,168.8721,2282.0
2019-04-08 13:40:00,218.27,218.27,218.16,218.18,600.0,168.8876,168.8876,168.8025,168.818,600.0
2019-04-08 13:45:00,218.18,218.21,218.05,218.12,5500.0,168.818,168.8412,168.7174,168.7715,5500.0
2019-04-08 13:50:00,218.12,218.16,218.07,218.08,1310.0,168.7715,168.8025,168.7328,168.7406,1310.0
2019-04-08 13:55:00,218.08,218.11,218.05,218.05,10291.0,168.7406,168.7638,168.7174,168.7174,10291.0
2019-04-08 14:00:00,218.05,218.09,218.05,218.09,13100.0,168.7174,168.7483,168.7174,168.7483,13100.0
2019-04-08 14:05:00,218.05,218.11,218.05,218.06,8056.0,168.7174,168.7638,168.7174,168.7251,8056.0
2019-04-08 14:10:00,218.05,218.1,218.05,218.05,8403.0,168.7174,168.7561,168.7174,168.7174,8403.0
2019-04-08 14:15:00,218.06,218.07,217.85,217.94,11678.0,168.7251,168.7328,168.5626,168.6323,11678.0
2019-04-08 14:20:00,217.98,217.98,217.85,217.94,1900.0,168.6632,168.6632,168.5626,168.6323,1900.0
2019-04-08 14:25:00,217.94,218.06,217.94,218.01,1400.0,168.6323,168.7251,168.6323,168.6864,1400.0
2019-04-08 14:30:00,217.94,218.03,217.81,217.81,19296.0,168.6323,168.7019,168.5317,168.5317,19296.0
2019-04-08 14:35:00,217.77,217.87,217.77,217.79,800.0,168.5007,168.5781,168.5007,168.5162,800.0
2019-04-08 14:40:00,217.82,218.02,217.82,218.02,2400.0,168.5394,168.6942,168.5394,168.6942,2400.0
2019-04-08 14:45:00,217.96,218.08,217.96,218.02,2700.0,168.6477,168.7406,168.6477,168.6942,2700.0
2019-04-08 14:50:00,218.03,218.03,217.88,217.99,1900.0,168.7019,168.7019,168.5858,168.6709,1900.0
2019-04-08 14:55:00,217.95,218.01,217.78,217.94,1900.0,168.64,168.6864,168.5085,168.6323,1900.0
2019-04-08 15:00:00,217.86,217.91,217.69,217.69,1735.0,168.5704,168.609,168.4388,168.4388,1735.0
2019-04-08 15:05:00,217.68,217.99,217.68,217.9,4553.0,168.4311,168.6709,168.4311,168.6013,4553.0
2019-04-08 15:10:00,217.89,218.04,217.86,217.97,3300.0,168.5936,168.7096,168.5704,168.6555,3300.0
2019-04-08 15:15:00,218.0,218.04,217.96,218.03,2644.0,168.6787,168.7096,168.6477,168.7019,2644.0
2019-04-08 15:20:00,218.02,218.08,217.98,217.99,1997.0,168.6942,168.7406,168.6632,168.6709,1997.0
2019-04-08 15:25:00,218.0,218.03,217.92,217.92,2666.0,168.6787,168.7019,168.6168,168.6168,2666.0
2019-04-08 15:30:00,217.92,218.14,217.84,218.1,5129.0,168.6168,168.787,168.5549,168.7561,5129.0
2019-04-08 15:35:00,218.11,218.15,217.97,218.12,9769.0,168.7638,168.7947,168.6555,168.7715,9769.0
2019-04-08 15:40:00,218.15,218.16,218.03,218.05,3408.0,168.7947,168.8025,168.7019,168.7174,3408.0
2019-04-08 15:45:00,218.05,218.09,218.02,218.08,6766.0,168.7174,168.7483,168.6942,168.7406,6766.0
2019-04-08 15:50:00,218.08,218.12,218.02,218.12,10965.0,168.7406,168.7715,168.6942,168.7715,10965.0
2019-04-08 15:55:00,218.14,218.18,217.96,218.05,27971.0,168.787,168.818,168.6477,168.7174,27971.0
2019-04-09 09:30:00,220.09,220.25,219.26,219.96,18325.0,170.2958,170.4196,169.6536,170.1952,18325.0
2019-04-09 09:35:00,219.77,220.37,219.76,220.36,6785.0,170.0482,170.5125,170.0405,170.5047,6785.0
2019-04-09 09:40:00,220.22,220.22,219.58,219.58,1015.0,170.3964,170.3964,169.9012,169.9012,1015.0
2019-04-09 09:45:00,219.52,219.75,219.34,219.35,7726.0,169.8548,170.0328,169.7155,169.7233,7726.0
2019-04-09 09:50:00,219.5,219.65,219.47,219.53,6200.0,169.8393,169.9554,169.8161,169.8625,6200.0
2019-04-09 09:55:00,219.59,220.29,219.59,220.22,8300.0,169.909,170.4506,169.909,170.3964,8300.0
2019-04-09 10:00:00,220.23,220.25,219.94,219.94,8258.0,170.4042,170.4196,170.1798,170.1798,8258.0
2019-04-09 10:05:00,219.94,220.16,219.9,220.12,19716.0,170.1798,170.35,170.1488,170.319,19716.0
2019-04-09 10:10:00,220.04,220.48,220.0,220.43,14518.0,170.2571,170.5976,170.2262,170.5589,14518.0
2019-04-09 10:15:00,220.37,220.44,220.22,220.44,5276.0,170.5125,170.5666,170.3964,170.5666,5276.0
2019-04-09 10:20:00,220.41,220.81,220.41,220.58,7262.0,170.5434,170.8529,170.5434,170.675,7262.0
2019-04-09 10:25:00,220.5,220.52,220.03,220.03,2525.0,170.6131,170.6285,170.2494,170.2494,2525.0
2019-04-09 10:30:00,220.16,220.51,220.05,220.48,5113.0,170.35,170.6208,170.2649,170.5976,5113.0
2019-04-09 10:35:00,220.52,220.56,220.33,220.45,5900.0,170.6285,170.6595,170.4815,170.5744,5900.0
2019-04-09 10:40:00,220.37,220.52,220.32,220.32,3702.0,170.5125,170.6285,170.4738,170.4738,3702.0
2019-04-09 10:45:00,220.26,220.26,219.99,220.01,2246.0,170.4274,170.4274,170.2185,170.2339,2246.0
2019-04-09 10:50:00,219.99,219.99,219.7,219.84,3945.0,170.2185,170.2185,169.9941,170.1024,3945.0
2019-04-09 10:55:00,219.82,220.07,219.76,219.95,3518.0,170.0869,170.2804,170.0405,170.1875,3518.0
2019-04-09 11:00:00,219.98,220.01,219.89,219.96,6309.0,170.2107,170.2339,170.1411,170.1952,6309.0
2019-04-09 11:05:00,220.01,220.12,219.85,219.85,6300.0,170.2339,170.319,170.1101,170.1101,6300.0
2019-04-09 11:10:00,219.83,219.98,219.82,219.85,7219.0,170.0947,170.2107,170.0869,170.1101,7219.0
2019-04-09 11:15:00,219.81,219.9,219.79,219.82,2437.0,170.0792,170.1488,170.0637,170.0869,2437.0
2019-04-09 11:20:00,219.76,219.79,219.7,219.74,7502.0,170.0405,170.0637,169.9941,170.025,7502.0
2019-04-09 11:25:00,219.78,219.83,219.73,219.78,4750.0,170.056,170.0947,170.0173,170.056,4750.0
2019-04-09 11:30:00,219.74,219.75,219.23,219.23,9144.0,170.025,170.0328,169.6304,169.6304,9144.0
2019-04-09 11:35:00,219.26,219.34,219.14,219.14,5480.0,169.6536,169.7155,169.5608,169.5608,5480.0
2019-04-09 11:40:00,219.15,219.35,219.14,219.35,1673.0,169.5685,169.7233,169.5608,169.7233,1673.0
2019-04-09 11:45:00,219.35,219.51,219.32,219.44,4426.0,169.7233,169.8471,169.7,169.7929,4426.0
2019-04-09 11:50:00,219.48,219.49,219.28,219.42,3543.0,169.8238,169.8316,169.6691,169.7774,3543.0
2019-04-09 11:55:00,219.46,219.59,219.41,219.47,5032.0,169.8084,169.909,169.7697,169.8161,5032.0
2019-04-09 12:00:00,219.54,219.54,219.31,219.36,2566.0,169.8703,169.8703,169.6923,169.731,2566.0
2019-04-09 12:05:00,219.32,219.46,219.32,219.36,1523.0,169.7,169.8084,169.7,169.731,1523.0
2019-04-09 12:10:00,219.33,219.39,219.21,219.37,5000.0,169.7078,169.7542,169.6149,169.7387,5000.0
2019-04-09 12:15:00,219.46,219.64,219.4,219.56,2256.0,169.8084,169.9476,169.7619,169.8857,2256.0
2019-04-09 12:20:00,219.56,219.6,219.43,219.49,13541.0,169.8857,169.9167,169.7852,169.8316,13541.0
2019-04-09 12:25:00,219.5,219.52,219.37,219.43,2605.0,169.8393,169.8548,169.7387,169.7852,2605.0
2019-04-09 12:30:00,219.41,219.41,219.28,219.4,1797.0,169.7697,169.7697,169.6691,169.7619,1797.0
2019-04-09 12:35:00,219.37,219.4,219.28,219.28,700.0,169.7387,169.7619,169.6691,169.6691,700.0
2019-04-09 12:40:00,219.26,219.39,219.25,219.34,1400.0,169.6536,169.7542,169.6459,169.7155,1400.0
2019-04-09 12:45:00,219.3,219.34,219.23,219.28,2498.0,169.6846,169.7155,169.6304,169.6691,2498.0
2019-04-09 12:50:00,219.35,219.56,219.2,219.56,12769.0,169.7233,169.8857,169.6072,169.8857,12769.0
2019-04-09 12:55:00,219.57,219.61,219.49,219.56,3289.0,169.8935,169.9244,169.8316,169.8857,3289.0
2019-04-09 13:00:00,219.56,219.56,219.46,219.51,1600.0,169.8857,169.8857,169.8084,169.8471,1600.0
2019-04-09 13:05:00,219.48,219.64,219.48,219.6,4164.0,169.8238,169.9476,169.8238,169.9167,4164.0
2019-04-09 13:10:00,219.56,219.62,219.56,219.56,1200.0,169.8857,169.9322,169.8857,169.8857,1200.0
2019-04-09 13:15:00,219.53,219.58,219.52,219.52,1000.0,169.8625,169.9012,169.8548,169.8548,1000.0
2019-04-09 13:20:00,219.57,219.57,219.51,219.56,1300.0,169.8935,169.8935,169.8471,169.8857,1300.0
2019-04-09 13:25:00,219.58,219.7,219.56,219.7,4130.0,169.9012,169.9941,169.8857,169.9941,4130.0
2019-04-09 13:30:00,219.69,219.69,219.46,219.46,2651.0,169.9863,169.9863,169.8084,169.8084,2651.0
2019-04-09 13:35:00,219.45,219.51,219.44,219.45,600.0,169.8006,169.8471,169.7929,169.8006,600.0
2019-04-09 13:40:00,219.49,219.51,219.15,219.21,3000.0,169.8316,169.8471,169.5685,169.6149,3000.0
2019-04-09 13:45:00,219.25,219.27,219.19,219.21,1003.0,169.6459,169.6613,169.5994,169.6149,1003.0
2019-04-09 13:50:00,219.21,219.28,219.21,219.21,1039.0,169.6149,169.6691,169.6149,169.6149,1039.0
2019-04-09 13:55:00,219.2,219.48,219.2,219.48,4608.0,169.6072,169.8238,169.6072,169.8238,4608.0
2019-04-09 14:00:00,219.46,219.46,219.41,219.45,1600.0,169.8084,169.8084,169.7697,169.8006,1600.0
2019-04-09 14:05:00,219.44,219.53,219.43,219.49,2700.0,169.7929,169.8625,169.7852,169.8316,2700.0
2019-04-09 14:10:00,219.52,219.56,219.41,219.41,2878.0,169.8548,169.8857,169.7697,169.7697,2878.0
2019-04-09 14:15:00,219.45,219.53,219.44,219.53,2100.0,169.8006,169.8625,169.7929,169.8625,2100.0
2019-04-09 14:20:00,219.55,219.55,219.41,219.47,3831.0,169.878,169.878,169.7697,169.8161,3831.0
2019-04-09 14:25:00,219.5,219.56,219.48,219.55,2174.0,169.8393,169.8857,169.8238,169.878,2174.0
2019-04-09 14:30:00,219.58,219.64,219.52,219.55,2712.0,169.9012,169.9476,169.8548,169.878,2712.0
2019-04-09 14:35:00,219.56,219.61,219.5,219.61,4347.0,169.8857,169.9244,169.8393,169.9244,4347.0
2019-04-09 14:40:00,219.6,219.64,219.5,219.53,3100.0,169.9167,169.9476,169.8393,169.8625,3100.0
2019-04-09 14:45:00,219.57,219.66,219.55,219.63,2308.0,169.8935,169.9631,169.878,169.9399,2308.0
2019-04-09 14:50:00,219.62,219.7,219.56,219.7,5000.0,169.9322,169.9941,169.8857,169.9941,5000.0
2019-04-09 14:55:00,219.67,219.8,219.6,219.68,6200.0,169.9709,170.0714,169.9167,169.9786,6200.0
2019-04-09 15:00:00,219.73,219.77,219.61,219.62,3500.0,170.0173,170.0482,169.9244,169.9322,3500.0
2019-04-09 15:05:00,219.65,219.72,219.6,219.62,3021.0,169.9554,170.0095,169.9167,169.9322,3021.0
2019-04-09 15:10:00,219.6,219.64,219.52,219.52,2678.0,169.9167,169.9476,169.8548,169.8548,2678.0
2019-04-09 15:15:00,219.55,219.64,219.52,219.61,2830.0,169.878,169.9476,169.8548,169.9244,2830.0
2019-04-09 15:20:00,219.62,219.64,219.51,219.52,9034.0,169.9322,169.9476,169.8471,169.8548,9034.0
2019-04-09 15:25:00,219.52,219.52,219.2,219.22,7701.0,169.8548,169.8548,169.6072,169.6227,7701.0
2019-04-09 15:30:00,219.17,219.37,219.13,219.37,8424.0,169.584,169.7387,169.553,169.7387,8424.0
2019-04-09 15:35:00,219.34,219.4,219.28,219.28,9428.0,169.7155,169.7619,169.6691,169.6691,9428.0
2019-04-09 15:40:00,219.29,219.33,219.21,219.33,9524.0,169.6768,169.7078,169.6149,169.7078,9524.0
2019-04-09 15:45:00,219.32,219.44,219.17,219.2,19774.0,169.7,169.7929,169.584,169.6072,19774.0
2019-04-09 15:50:00,219.18,219.41,219.13,219.23,27208.0,169.5917,169.7697,169.553,169.6304,27208.0
2019-04-09 15:55:00,219.21,219.43,219.01,219.41,51173.0,169.6149,169.7852,169.4602,169.7697,51173.0
2019-04-10 09:30:00,220.38,220.38,219.26,219.26,8838.0,170.5202,170.5202,169.6536,169.6536,8838.0
2019-04-10 09:35:00,219.27,219.72,219.27,219.68,2810.0,169.6613,170.0095,169.6613,169.9786,2810.0
2019-04-10 09:40:00,219.62,220.0,219.62,219.84,1800.0,169.9322,170.2262,169.9322,170.1024,1800.0
2019-04-10 09:45:00,219.91,220.21,219.85,220.21,906.0,170.1566,170.3887,170.1101,170.3887,906.0
2019-04-10 09:50:00,220.12,220.12,219.85,220.01,1200.0,170.319,170.319,170.1101,170.2339,1200.0
2019-04-10 09:55:00,219.82,220.05,219.82,220.05,500.0,170.0869,170.2649,170.0869,170.2649,500.0
2019-04-10 10:00:00,219.96,219.96,218.93,218.96,14522.0,170.1952,170.1952,169.3983,169.4215,14522.0
2019-04-10 10:05:00,219.04,219.21,218.97,218.97,2862.0,169.4834,169.6149,169.4292,169.4292,2862.0
2019-04-10 10:10:00,218.99,219.27,218.98,219.08,1434.0,169.4447,169.6613,169.437,169.5143,1434.0
2019-04-10 10:15:00,219.0,219.01,218.77,218.77,1111.0,169.4524,169.4602,169.2745,169.2745,1111.0
2019-04-10 10:20:00,218.86,219.02,218.71,218.83,3760.0,169.3441,169.4679,169.228,169.3209,3760.0
2019-04-10 10:25:00,218.92,219.09,218.91,218.98,1941.0,169.3905,169.5221,169.3828,169.437,1941.0
2019-04-10 10:30:00,218.94,219.04,218.79,218.92,1900.0,169.406,169.4834,169.2899,169.3905,1900.0
2019-04-10 10:35:00,218.9,218.98,218.86,218.98,900.0,169.3751,169.437,169.3441,169.437,900.0
2019-04-10 10:40:00,218.92,219.08,218.69,219.06,5576.0,169.3905,169.5143,169.2126,169.4989,5576.0
2019-04-10 10:45:00,219.13,219.24,218.99,219.04,2482.0,169.553,169.6381,169.4447,169.4834,2482.0
2019-04-10 10:50:00,219.0,219.23,218.88,219.22,4225.0,169.4524,169.6304,169.3596,169.6227,4225.0
2019-04-10 10:55:00,219.26,219.35,219.11,219.35,3386.0,169.6536,169.7233,169.5375,169.7233,3386.0
2019-04-10 11:00:00,219.3,219.34,218.99,218.99,3234.0,169.6846,169.7155,169.4447,169.4447,3234.0
2019-04-10 11:05:00,218.91,219.03,218.91,218.99,800.0,169.3828,169.4756,169.3828,169.4447,800.0
2019-04-10 11:10:00,218.83,218.84,218.71,218.76,2410.0,169.3209,169.3286,169.228,169.2667,2410.0
2019-04-10 11:15:00,218.79,218.89,218.66,218.85,1449.0,169.2899,169.3673,169.1894,169.3364,1449.0
2019-04-10 11:20:00,218.85,218.89,218.7,218.7,719.0,169.3364,169.3673,169.2203,169.2203,719.0
2019-04-10 11:25:00,218.56,218.77,218.56,218.73,1342.0,169.112,169.2745,169.112,169.2435,1342.0
2019-04-10 11:30:00,218.74,219.0,218.74,218.93,2078.0,169.2513,169.4524,169.2513,169.3983,2078.0
2019-04-10 11:35:00,219.0,219.13,218.95,218.96,2324.0,169.4524,169.553,169.4137,169.4215,2324.0
2019-04-10 11:40:00,218.83,219.03,218.83,218.87,1600.0,169.3209,169.4756,169.3209,169.3518,1600.0
2019-04-10 11:45:00,218.87,218.99,218.77,218.99,1935.0,169.3518,169.4447,169.2745,169.4447,1935.0
2019-04-10 11:50:00,219.03,219.09,218.88,218.88,2125.0,169.4756,169.5221,169.3596,169.3596,2125.0
2019-04-10 11:55:00,218.82,219.11,218.82,219.11,1800.0,169.3132,169.5375,169.3132,169.5375,1800.0
2019-04-10 12:00:00,219.0,219.13,218.93,219.0,1100.0,169.4524,169.553,169.3983,169.4524,1100.0
2019-04-10 12:05:00,218.89,219.04,218.86,218.87,1400.0,169.3673,169.4834,169.3441,169.3518,1400.0
2019-04-10 12:10:00,218.96,218.96,218.81,218.89,1700.0,169.4215,169.4215,169.3054,169.3673,1700.0
2019-04-10 12:15:00,218.88,219.02,218.84,218.98,1800.0,169.3596,169.4679,169.3286,169.437,1800.0
2019-04-10 12:20:00,219.04,219.06,218.88,218.92,1731.0,169.4834,169.4989,169.3596,169.3905,1731.0
2019-04-10 12:25:00,218.98,219.02,218.97,219.02,900.0,169.437,169.4679,169.4292,169.4679,900.0
2019-04-10 12:30:00,218.96,219.06,218.93,219.06,2636.0,169.4215,169.4989,169.3983,169.4989,2636.0
2019-04-10 12:35:00,219.02,219.04,218.85,218.97,1453.0,169.4679,169.4834,169.3364,169.4292,1453.0
2019-04-10 12:40:00,218.79,218.89,218.69,218.79,1645.0,169.2899,169.3673,169.2126,169.2899,1645.0
2019-04-10 12:45:00,218.83,218.86,218.69,218.75,1037.0,169.3209,169.3441,169.2126,169.259,1037.0
2019-04-10 12:50:00,218.78,218.78,218.62,218.7,910.0,169.2822,169.2822,169.1584,169.2203,910.0
2019-04-10 12:55:00,218.64,218.7,218.52,218.65,2122.0,169.1739,169.2203,169.081,169.1816,2122.0
2019-04-10 13:00:00,218.59,218.68,218.59,218.59,1098.0,169.1352,169.2048,169.1352,169.1352,1098.0
2019-04-10 13:05:00,218.54,218.64,218.47,218.64,2414.0,169.0965,169.1739,169.0423,169.1739,2414.0
2019-04-10 13:10:00,218.57,218.77,218.57,218.77,1041.0,169.1197,169.2745,169.1197,169.2745,1041.0
2019-04-10 13:15:00,218.79,218.83,218.69,218.79,3894.0,169.2899,169.3209,169.2126,169.2899,3894.0
2019-04-10 13:20:00,218.8,218.95,218.8,218.88,2443.0,169.2977,169.4137,169.2977,169.3596,2443.0
2019-04-10 13:25:00,218.9,218.95,218.84,218.84,1000.0,169.3751,169.4137,169.3286,169.3286,1000.0
2019-04-10 13:30:00,218.91,219.04,218.85,219.04,2520.0,169.3828,169.4834,169.3364,169.4834,2520.0
2019-04-10 13:35:00,219.07,219.14,219.05,219.12,1649.0,169.5066,169.5608,169.4911,169.5453,1649.0
2019-04-10 13:40:00,219.14,219.19,219.09,219.14,1900.0,169.5608,169.5994,169.5221,169.5608,1900.0
2019-04-10 13:45:00,219.13,219.28,219.13,219.28,2500.0,169.553,169.6691,169.553,169.6691,2500.0
2019-04-10 13:50:00,219.31,219.38,219.31,219.38,2248.0,169.6923,169.7465,169.6923,169.7465,2248.0
2019-04-10 13:55:00,219.42,219.59,219.41,219.49,3942.0,169.7774,169.909,169.7697,169.8316,3942.0
2019-04-10 14:00:00,219.51,219.51,219.14,219.17,3200.0,169.8471,169.8471,169.5608,169.584,3200.0
2019-04-10 14:05:00,219.22,219.38,219.2,219.38,4285.0,169.6227,169.7465,169.6072,169.7465,4285.0
2019-04-10 14:10:00,219.39,219.45,219.33,219.38,3126.0,169.7542,169.8006,169.7078,169.7465,3126.0
2019-04-10 14:15:00,219.34,219.37,219.26,219.34,1040.0,169.7155,169.7387,169.6536,169.7155,1040.0
2019-04-10 14:20:00,219.25,219.25,219.11,219.21,2985.0,169.6459,169.6459,169.5375,169.6149,2985.0
2019-04-10 14:25:00,219.24,219.27,219.19,219.26,1070.0,169.6381,169.6613,169.5994,169.6536,1070.0
2019-04-10 14:30:00,219.32,219.36,219.19,219.19,3873.0,169.7,169.731,169.5994,169.5994,3873.0
2019-04-10 14:35:00,219.14,219.3,219.14,219.3,2147.0,169.5608,169.6846,169.5608,169.6846,2147.0
2019-04-10 14:40:00,219.38,219.43,219.31,219.31,1400.0,169.7465,169.7852,169.6923,169.6923,1400.0
2019-04-10 14:45:00,219.34,219.44,219.25,219.3,3531.0,169.7155,169.7929,169.6459,169.6846,3531.0
2019-04-10 14:50:00,219.34,219.36,219.24,219.29,1727.0,169.7155,169.731,169.6381,169.6768,1727.0
2019-04-10 14:55:00,219.27,219.35,219.27,219.35,3439.0,169.6613,169.7233,169.6613,169.7233,3439.0
2019-04-10 15:00:00,219.34,219.38,219.28,219.28,4039.0,169.7155,169.7465,169.6691,169.6691,4039.0
2019-04-10 15:05:00,219.28,219.35,219.25,219.35,2400.0,169.6691,169.7233,169.6459,169.7233,2400.0
2019-04-10 15:10:00,219.29,219.35,219.24,219.24,3772.0,169.6768,169.7233,169.6381,169.6381,3772.0
2019-04-10 15:15:00,219.21,219.31,219.21,219.31,2705.0,169.6149,169.6923,169.6149,169.6923,2705.0
2019-04-10 15:20:00,219.31,219.32,219.17,219.17,2800.0,169.6923,169.7,169.584,169.584,2800.0
2019-04-10 15:25:00,219.12,219.16,218.98,218.98,4482.0,169.5453,169.5762,169.437,169.437,4482.0
2019-04-10 15:30:00,218.96,218.99,218.64,218.64,4826.0,169.4215,169.4447,169.1739,169.1739,4826.0
2019-04-10 15:35:00,218.69,219.12,218.61,219.04,10557.0,169.2126,169.5453,169.1507,169.4834,10557.0
2019-04-10 15:40:00,219.0,219.06,218.91,219.04,8617.0,169.4524,169.4989,169.3828,169.4834,8617.0
2019-04-10 15:45:00,219.03,219.03,218.73,218.96,16732.0,169.4756,169.4756,169.2435,169.4215,16732.0
2019-04-10 15:50:00,219.03,219.26,219.02,219.26,22247.0,169.4756,169.6536,169.4679,169.6536,22247.0
2019-04-10 15:55:00,219.23,219.57,219.07,219.5,51189.0,169.6304,169.8935,169.5066,169.8393,51189.0
2019-04-11 09:30:00,219.56,220.5,219.56,220.0,7757.0,169.8857,170.6131,169.8857,170.2262,7757.0
2019-04-11 09:35:00,219.67,219.93,219.67,219.93,500.0,169.9709,170.172,169.9709,170.172,500.0
2019-04-11 09:40:00,219.84,219.85,219.67,219.7,500.0,170.1024,170.1101,169.9709,169.9941,500.0
2019-04-11 09:45:00,219.69,220.18,219.69,220.18,400.0,169.9863,170.3655,169.9863,170.3655,400.0
2019-04-11 09:50:00,220.09,220.57,220.09,220.51,1413.0,170.2958,170.6672,170.2958,170.6208,1413.0
2019-04-11 09:55:00,220.39,221.05,220.39,221.05,6628.0,170.528,171.0386,170.528,171.0386,6628.0
2019-04-11 10:00:00,221.05,221.06,220.4,220.77,7304.0,171.0386,171.0464,170.5357,170.822,7304.0
2019-04-11 10:05:00,220.8,220.92,220.73,220.85,1400.0,170.8452,170.938,170.791,170.8839,1400.0
2019-04-11 10:10:00,220.62,220.62,220.09,220.09,2049.0,170.7059,170.7059,170.2958,170.2958,2049.0
2019-04-11 10:15:00,219.98,219.98,219.68,219.78,1210.0,170.2107,170.2107,169.9786,170.056,1210.0
2019-04-11 10:20:00,219.74,219.74,219.64,219.64,700.0,170.025,170.025,169.9476,169.9476,700.0
2019-04-11 10:25:00,219.75,219.96,219.51,219.51,1233.0,170.0328,170.1952,169.8471,169.8471,1233.0
2019-04-11 10:30:00,219.56,219.76,219.55,219.59,1300.0,169.8857,170.0405,169.878,169.909,1300.0
2019-04-11 10:35:00,219.56,219.56,219.39,219.46,1000.0,169.8857,169.8857,169.7542,169.8084,1000.0
2019-04-11 10:40:00,219.44,219.62,219.44,219.62,600.0,169.7929,169.9322,169.7929,169.9322,600.0
2019-04-11 10:45:00,219.53,219.53,219.26,219.26,1315.0,169.8625,169.8625,169.6536,169.6536,1315.0
2019-04-11 10:50:00,219.35,219.42,219.24,219.33,2200.0,169.7233,169.7774,169.6381,169.7078,2200.0
2019-04-11 10:55:00,219.35,219.7,219.29,219.63,5262.0,169.7233,169.9941,169.6768,169.9399,5262.0
2019-04-11 11:00:00,219.74,219.95,219.73,219.82,8532.0,170.025,170.1875,170.0173,170.0869,8532.0
2019-04-11 11:05:00,219.86,219.86,219.62,219.62,700.0,170.1179,170.1179,169.9322,169.9322,700.0
2019-04-11 11:10:00,219.59,219.65,219.38,219.49,2804.0,169.909,169.9554,169.7465,169.8316,2804.0
2019-04-11 11:15:00,219.49,219.57,219.48,219.52,1203.0,169.8316,169.8935,169.8238,169.8548,1203.0
2019-04-11 11:20:00,219.49,219.58,219.43,219.43,1901.0,169.8316,169.9012,169.7852,169.7852,1901.0
2019-04-11 11:25:00,219.39,219.39,219.16,219.23,2147.0,169.7542,169.7542,169.5762,169.6304,2147.0
2019-04-11 11:30:00,219.16,219.24,219.16,219.21,1100.0,169.5762,169.6381,169.5762,169.6149,1100.0
2019-04-11 11:35:00,219.27,219.37,219.27,219.37,900.0,169.6613,169.7387,169.6613,169.7387,900.0
2019-04-11 11:40:00,219.3,219.3,218.85,218.9,4100.0,169.6846,169.6846,169.3364,169.3751,4100.0
2019-04-11 11:45:00,218.79,219.09,218.75,219.01,3057.0,169.2899,169.5221,169.259,169.4602,3057.0
2019-04-11 11:50:00,219.07,219.24,219.07,219.11,2939.0,169.5066,169.6381,169.5066,169.5375,2939.0
2019-04-11 11:55:00,219.13,219.23,218.75,218.75,4577.0,169.553,169.6304,169.259,169.259,4577.0
2019-04-11 12:00:00,218.71,218.78,218.6,218.68,1206.0,169.228,169.2822,169.1429,169.2048,1206.0
2019-04-11 12:05:00,218.7,218.84,218.7,218.84,3489.0,169.2203,169.3286,169.2203,169.3286,3489.0
2019-04-11 12:10:00,218.84,218.84,218.61,218.61,1700.0,169.3286,169.3286,169.1507,169.1507,1700.0
2019-04-11 12:15:00,218.69,218.96,218.69,218.86,1857.0,169.2126,169.4215,169.2126,169.3441,1857.0
2019-04-11 12:20:00,218.86,219.04,218.86,218.95,2114.0,169.3441,169.4834,169.3441,169.4137,2114.0
2019-04-11 12:25:00,218.89,218.89,218.78,218.8,2901.0,169.3673,169.3673,169.2822,169.2977,2901.0
2019-04-11 12:30:00,218.74,218.8,218.7,218.78,1800.0,169.2513,169.2977,169.2203,169.2822,1800.0
2019-04-11 12:35:00,218.76,218.95,218.76,218.9,4803.0,169.2667,169.4137,169.2667,169.3751,4803.0
2019-04-11 12:40:00,218.92,219.07,218.91,219.06,1841.0,169.3905,169.5066,169.3828,169.4989,1841.0
2019-04-11 12:45:00,218.95,218.97,218.81,218.81,3723.0,169.4137,169.4292,169.3054,169.3054,3723.0
2019-04-11 12:50:00,218.87,218.89,218.81,218.88,2400.0,169.3518,169.3673,169.3054,169.3596,2400.0
2019-04-11 12:55:00,218.88,218.99,218.88,218.98,2800.0,169.3596,169.4447,169.3596,169.437,2800.0
2019-04-11 13:00:00,218.99,219.1,218.96,219.09,1538.0,169.4447,169.5298,169.4215,169.5221,1538.0
2019-04-11 13:05:00,219.08,219.11,219.05,219.05,600.0,169.5143,169.5375,169.4911,169.4911,600.0
2019-04-11 13:10:00,219.04,219.08,219.0,219.08,1206.0,169.4834,169.5143,169.4524,169.5143,1206.0
2019-04-11 13:15:00,218.98,219.03,218.98,219.03,600.0,169.437,169.4756,169.437,169.4756,600.0
2019-04-11 13:20:00,219.01,219.01,218.92,218.92,1763.0,169.4602,169.4602,169.3905,169.3905,1763.0
2019-04-11 13:25:00,218.92,218.95,218.92,218.95,1200.0,169.3905,169.4137,169.3905,169.4137,1200.0
2019-04-11 13:30:00,218.95,219.05,218.93,219.03,2995.0,169.4137,169.4911,169.3983,169.4756,2995.0
2019-04-11 13:35:00,219.0,219.02,218.98,218.99,1714.0,169.4524,169.4679,169.437,169.4447,1714.0
2019-04-11 13:40:00,218.98,219.11,218.93,219.11,2188.0,169.437,169.5375,169.3983,169.5375,2188.0
2019-04-11 13:45:00,219.13,219.27,219.12,219.23,1100.0,169.553,169.6613,169.5453,169.6304,1100.0
2019-04-11 13:50:00,219.19,219.29,219.19,219.27,2300.0,169.5994,169.6768,169.5994,169.6613,2300.0
2019-04-11 13:55:00,219.15,219.21,219.11,219.11,1100.0,169.5685,169.6149,169.5375,169.5375,1100.0
2019-04-11 14:00:00,219.1,219.11,219.02,219.11,1609.0,169.5298,169.5375,169.4679,169.5375,1609.0
2019-04-11 14:05:00,219.11,219.14,219.0,219.05,2400.0,169.5375,169.5608,169.4524,169.4911,2400.0
2019-04-11 14:10:00,219.08,219.15,219.0,219.06,1637.0,169.5143,169.5685,169.4524,169.4989,1637.0
2019-04-11 14:15:00,219.02,219.05,218.99,219.05,2100.0,169.4679,169.4911,169.4447,169.4911,2100.0
2019-04-11 14:20:00,219.05,219.11,219.05,219.07,1373.0,169.4911,169.5375,169.4911,169.5066,1373.0
2019-04-11 14:25:00,219.03,219.05,219.01,219.02,1680.0,169.4756,169.4911,169.4602,169.4679,1680.0
2019-04-11 14:30:00,219.04,219.08,219.04,219.04,1500.0,169.4834,169.5143,169.4834,169.4834,1500.0
2019-04-11 14:35:00,219.06,219.19,219.05,219.17,2965.0,169.4989,169.5994,169.4911,169.584,2965.0
2019-04-11 14:40:00,219.16,219.33,219.13,219.33,2686.0,169.5762,169.7078,169.553,169.7078,2686.0
2019-04-11 14:45:00,219.27,219.39,219.25,219.39,800.0,169.6613,169.7542,169.6459,169.7542,800.0
2019-04-11 14:50:00,219.32,219.36,219.26,219.36,1835.0,169.7,169.731,169.6536,169.731,1835.0
2019-04-11 14:55:00,219.36,219.38,219.27,219.27,1200.0,169.731,169.7465,169.6613,169.6613,1200.0
2019-04-11 15:00:00,219.31,219.45,219.3,219.36,3569.0,169.6923,169.8006,169.6846,169.731,3569.0
2019-04-11 15:05:00,219.37,219.42,219.31,219.32,1500.0,169.7387,169.7774,169.6923,169.7,1500.0
2019-04-11 15:10:00,219.22,219.3,219.1,219.17,2900.0,169.6227,169.6846,169.5298,169.584,2900.0
2019-04-11 15:15:00,219.15,219.19,219.09,219.09,1400.0,169.5685,169.5994,169.5221,169.5221,1400.0
2019-04-11 15:20:00,219.11,219.2,219.06,219.2,2356.0,169.5375,169.6072,169.4989,169.6072,2356.0
2019-04-11 15:25:00,219.18,219.2,219.16,219.18,628.0,169.5917,169.6072,169.5762,169.5917,628.0
2019-04-11 15:30:00,219.21,219.57,219.19,219.56,3631.0,169.6149,169.8935,169.5994,169.8857,3631.0
2019-04-11 15:35:00,219.55,219.57,219.47,219.49,3502.0,169.878,169.8935,169.8161,169.8316,3502.0
2019-04-11 15:40:00,219.48,219.48,219.27,219.42,6356.0,169.8238,169.8238,169.6613,169.7774,6356.0
2019-04-11 15:45:00,219.45,219.45,219.16,219.31,4200.0,169.8006,169.8006,169.5762,169.6923,4200.0
2019-04-11 15:50:00,219.28,219.67,219.28,219.65,16745.0,169.6691,169.9709,169.6691,169.9554,16745.0
2019-04-11 15:55:00,219.53,219.68,219.37,219.65,34443.0,169.8625,169.9786,169.7387,169.9554,34443.0
2019-04-12 09:30:00,219.11,219.25,217.87,218.6,6775.0,169.5375,169.6459,168.5781,169.1429,6775.0
2019-04-12 09:35:00,218.67,218.86,218.02,218.76,3400.0,169.1971,169.3441,168.6942,169.2667,3400.0
2019-04-12 09:40:00,218.46,218.84,218.43,218.55,6778.0,169.0346,169.3286,169.0114,169.1042,6778.0
2019-04-12 09:45:00,218.64,218.69,218.41,218.54,1892.0,169.1739,169.2126,168.9959,169.0965,1892.0
2019-04-12 09:50:00,218.55,218.56,218.4,218.54,6048.0,169.1042,169.112,168.9882,169.0965,6048.0
2019-04-12 09:55:00,218.51,218.81,218.11,218.81,7800.0,169.0733,169.3054,168.7638,169.3054,7800.0
2019-04-12 10:00:00,219.04,219.39,218.65,218.8,26337.0,169.4834,169.7542,169.1816,169.2977,26337.0
2019-04-12 10:05:00,218.85,219.03,218.7,218.81,3522.0,169.3364,169.4756,169.2203,169.3054,3522.0
2019-04-12 10:10:00,218.75,218.85,218.74,218.76,3256.0,169.259,169.3364,169.2513,169.2667,3256.0
2019-04-12 10:15:00,218.76,219.03,218.71,218.84,5600.0,169.2667,169.4756,169.228,169.3286,5600.0
2019-04-12 10:20:00,218.91,219.04,218.89,218.94,7045.0,169.3828,169.4834,169.3673,169.406,7045.0
2019-04-12 10:25:00,219.0,219.3,219.0,219.28,5701.0,169.4524,169.6846,169.4524,169.6691,5701.0
2019-04-12 10:30:00,219.3,219.56,219.25,219.52,8410.0,169.6846,169.8857,169.6459,169.8548,8410.0
2019-04-12 10:35:00,219.58,219.61,219.34,219.34,4127.0,169.9012,169.9244,169.7155,169.7155,4127.0
2019-04-12 10:40:00,219.32,219.48,219.27,219.38,3046.0,169.7,169.8238,169.6613,169.7465,3046.0
2019-04-12 10:45:00,219.39,219.46,219.07,219.31,7056.0,169.7542,169.8084,169.5066,169.6923,7056.0
2019-04-12 10:50:00,219.31,219.37,219.1,219.33,5818.0,169.6923,169.7387,169.5298,169.7078,5818.0
2019-04-12 10:55:00,219.36,219.37,219.09,219.14,2512.0,169.731,169.7387,169.5221,169.5608,2512.0
2019-04-12 11:00:00,219.09,219.36,219.03,219.3,3214.0,169.5221,169.731,169.4756,169.6846,3214.0
2019-04-12 11:05:00,219.3,219.39,219.21,219.23,2213.0,169.6846,169.7542,169.6149,169.6304,2213.0
2019-04-12 11:10:00,219.22,219.27,219.05,219.16,3619.0,169.6227,169.6613,169.4911,169.5762,3619.0
2019-04-12 11:15:00,219.3,219.53,219.26,219.46,3701.0,169.6846,169.8625,169.6536,169.8084,3701.0
2019-04-12 11:20:00,219.41,219.52,219.33,219.36,2040.0,169.7697,169.8548,169.7078,169.731,2040.0
2019-04-12 11:25:00,219.26,219.38,219.25,219.31,1200.0,169.6536,169.7465,169.6459,169.6923,1200.0
2019-04-12 11:30:00,219.32,219.46,219.31,219.41,1748.0,169.7,169.8084,169.6923,169.7697,1748.0
2019-04-12 11:35:00,219.47,219.47,219.37,219.37,1044.0,169.8161,169.8161,169.7387,169.7387,1044.0
2019-04-12 11:40:00,219.24,219.24,219.12,219.17,759.0,169.6381,169.6381,169.5453,169.584,759.0
2019-04-12 11:45:00,219.14,219.3,219.06,219.29,3936.0,169.5608,169.6846,169.4989,169.6768,3936.0
2019-04-12 11:50:00,219.27,219.39,219.27,219.34,4709.0,169.6613,169.7542,169.6613,169.7155,4709.0
2019-04-12 11:55:00,219.38,219.47,219.36,219.38,3161.0,169.7465,169.8161,169.731,169.7465,3161.0
2019-04-12 12:00:00,219.43,219.59,219.43,219.51,3109.0,169.7852,169.909,169.7852,169.8471,3109.0
2019-04-12 12:05:00,219.56,219.79,219.56,219.75,1300.0,169.8857,170.0637,169.8857,170.0328,1300.0
2019-04-12 12:10:00,219.8,219.94,219.74,219.9,2000.0,170.0714,170.1798,170.025,170.1488,2000.0
2019-04-12 12:15:00,219.96,220.03,219.89,219.96,4004.0,170.1952,170.2494,170.1411,170.1952,4004.0
2019-04-12 12:20:00,219.88,219.94,219.84,219.88,1746.0,170.1333,170.1798,170.1024,170.1333,1746.0
2019-04-12 12:25:00,219.88,219.88,219.73,219.76,506.0,170.1333,170.1333,170.0173,170.0405,506.0
2019-04-12 12:30:00,219.71,219.81,219.71,219.77,900.0,170.0018,170.0792,170.0018,170.0482,900.0
2019-04-12 12:35:00,219.8,219.97,219.8,219.97,2460.0,170.0714,170.203,170.0714,170.203,2460.0
2019-04-12 12:40:00,219.93,220.17,219.93,220.17,2398.0,170.172,170.3577,170.172,170.3577,2398.0
2019-04-12 12:45:00,220.17,220.27,220.17,220.27,1975.0,170.3577,170.4351,170.3577,170.4351,1975.0
2019-04-12 12:50:00,220.24,220.28,220.2,220.24,2201.0,170.4119,170.4428,170.3809,170.4119,2201.0
2019-04-12 12:55:00,220.26,220.35,220.25,220.35,3841.0,170.4274,170.497,170.4196,170.497,3841.0
2019-04-12 13:00:00,220.38,220.64,220.38,220.64,5206.0,170.5202,170.7214,170.5202,170.7214,5206.0
2019-04-12 13:05:00,220.59,220.66,220.55,220.57,1820.0,170.6827,170.7369,170.6518,170.6672,1820.0
2019-04-12 13:10:00,220.63,220.77,220.63,220.67,2956.0,170.7137,170.822,170.7137,170.7446,2956.0
2019-04-12 13:15:00,220.61,220.75,220.6,220.74,1386.0,170.6982,170.8065,170.6904,170.7988,1386.0
2019-04-12 13:20:00,220.64,220.64,220.58,220.59,500.0,170.7214,170.7214,170.675,170.6827,500.0
2019-04-12 13:25:00,220.61,220.67,220.32,220.38,2997.0,170.6982,170.7446,170.4738,170.5202,2997.0
2019-04-12 13:30:00,220.41,220.44,220.33,220.36,1000.0,170.5434,170.5666,170.4815,170.5047,1000.0
2019-04-12 13:35:00,220.35,220.42,220.3,220.34,3120.0,170.497,170.5512,170.4583,170.4893,3120.0
2019-04-12 13:40:00,220.41,220.41,220.24,220.37,3893.0,170.5434,170.5434,170.4119,170.5125,3893.0
2019-04-12 13:45:00,220.4,220.56,220.4,220.52,2827.0,170.5357,170.6595,170.5357,170.6285,2827.0
2019-04-12 13:50:00,220.48,220.52,220.38,220.43,2021.0,170.5976,170.6285,170.5202,170.5589,2021.0
2019-04-12 13:55:00,220.44,220.44,220.34,220.34,1100.0,170.5666,170.5666,170.4893,170.4893,1100.0
2019-04-12 14:00:00,220.38,220.55,220.36,220.55,1600.0,170.5202,170.6518,170.5047,170.6518,1600.0
2019-04-12 14:05:00,220.58,220.62,220.51,220.62,1215.0,170.675,170.7059,170.6208,170.7059,1215.0
2019-04-12 14:10:00,220.6,220.62,220.45,220.5,3669.0,170.6904,170.7059,170.5744,170.6131,3669.0
2019-04-12 14:15:00,220.48,220.54,220.43,220.48,1605.0,170.5976,170.644,170.5589,170.5976,1605.0
2019-04-12 14:20:00,220.47,220.51,220.47,220.51,600.0,170.5899,170.6208,170.5899,170.6208,600.0
2019-04-12 14:25:00,220.51,220.61,220.44,220.61,3757.0,170.6208,170.6982,170.5666,170.6982,3757.0
2019-04-12 14:30:00,220.64,220.79,220.64,220.78,3318.0,170.7214,170.8375,170.7214,170.8297,3318.0
2019-04-12 14:35:00,220.83,220.87,220.79,220.87,2140.0,170.8684,170.8994,170.8375,170.8994,2140.0
2019-04-12 14:40:00,220.88,220.97,220.88,220.96,2000.0,170.9071,170.9767,170.9071,170.969,2000.0
2019-04-12 14:45:00,220.95,220.95,220.71,220.8,2647.0,170.9613,170.9613,170.7756,170.8452,2647.0
2019-04-12 14:50:00,220.78,220.89,220.78,220.89,2131.0,170.8297,170.9148,170.8297,170.9148,2131.0
2019-04-12 14:55:00,220.86,220.99,220.78,220.91,2443.0,170.8916,170.9922,170.8297,170.9303,2443.0
2019-04-12 15:00:00,220.89,220.91,220.75,220.75,2212.0,170.9148,170.9303,170.8065,170.8065,2212.0
2019-04-12 15:05:00,220.85,220.94,220.77,220.9,1450.0,170.8839,170.9535,170.822,170.9226,1450.0
2019-04-12 15:10:00,220.86,220.97,220.84,220.97,2306.0,170.8916,170.9767,170.8761,170.9767,2306.0
2019-04-12 15:15:00,220.94,221.24,220.94,221.17,6512.0,170.9535,171.1856,170.9535,171.1315,6512.0
2019-04-12 15:20:00,221.16,221.19,221.03,221.11,3845.0,171.1237,171.147,171.0232,171.0851,3845.0
2019-04-12 15:25:00,221.11,221.17,221.07,221.11,2103.0,171.0851,171.1315,171.0541,171.0851,2103.0
2019-04-12 15:30:00,221.08,221.18,220.97,221.18,3901.0,171.0618,171.1392,170.9767,171.1392,3901.0
2019-04-12 15:35:00,221.19,221.3,221.14,221.26,5692.0,171.147,171.2321,171.1083,171.2011,5692.0
2019-04-12 15:40:00,221.29,221.31,221.24,221.3,6143.0,171.2243,171.2398,171.1856,171.2321,6143.0
2019-04-12 15:45:00,221.3,221.3,221.12,221.16,8638.0,171.2321,171.2321,171.0928,171.1237,8638.0
2019-04-12 15:50:00,221.17,221.33,221.12,221.32,16996.0,171.1315,171.2553,171.0928,171.2475,16996.0
2019-04-12 15:55:00,221.35,221.79,221.32,221.75,39880.0,171.2708,171.6112,171.2475,171.5803,39880.0
2019-04-15 09:30:00,222.01,222.48,221.57,221.82,8686.0,171.7814,172.1451,171.441,171.6344,8686.0
2019-04-15 09:35:00,221.86,222.02,221.64,221.84,2085.0,171.6654,171.7892,171.4952,171.6499,2085.0
2019-04-15 09:40:00,221.82,221.85,221.64,221.64,1893.0,171.6344,171.6576,171.4952,171.4952,1893.0
2019-04-15 09:45:00,221.75,221.75,221.29,221.29,1700.0,171.5803,171.5803,171.2243,171.2243,1700.0
2019-04-15 09:50:00,221.34,221.34,221.03,221.07,2723.0,171.263,171.263,171.0232,171.0541,2723.0
2019-04-15 09:55:00,220.97,221.03,220.45,220.46,4433.0,170.9767,171.0232,170.5744,170.5821,4433.0
2019-04-15 10:00:00,220.55,220.69,220.09,220.18,2239.0,170.6518,170.7601,170.2958,170.3655,2239.0
2019-04-15 10:05:00,220.23,220.38,220.23,220.38,2356.0,170.4042,170.5202,170.4042,170.5202,2356.0
2019-04-15 10:10:00,220.15,220.17,219.92,219.96,2706.0,170.3423,170.3577,170.1643,170.1952,2706.0
2019-04-15 10:15:00,220.06,220.1,219.69,219.98,2921.0,170.2726,170.3036,169.9863,170.2107,2921.0
2019-04-15 10:20:00,219.99,219.99,219.75,219.9,4310.0,170.2185,170.2185,170.0328,170.1488,4310.0
2019-04-15 10:25:00,219.76,219.87,219.72,219.72,900.0,170.0405,170.1256,170.0095,170.0095,900.0
2019-04-15 10:30:00,219.72,219.94,219.71,219.78,3516.0,170.0095,170.1798,170.0018,170.056,3516.0
2019-04-15 10:35:00,219.82,220.01,219.81,220.01,2100.0,170.0869,170.2339,170.0792,170.2339,2100.0
2019-04-15 10:40:00,220.07,220.1,219.92,219.92,2796.0,170.2804,170.3036,170.1643,170.1643,2796.0
2019-04-15 10:45:00,219.71,219.86,219.69,219.86,1108.0,170.0018,170.1179,169.9863,170.1179,1108.0
2019-04-15 10:50:00,220.07,220.07,219.81,219.81,1100.0,170.2804,170.2804,170.0792,170.0792,1100.0
2019-04-15 10:55:00,219.77,219.87,219.7,219.87,3224.0,170.0482,170.1256,169.9941,170.1256,3224.0
2019-04-15 11:00:00,219.87,219.92,219.76,219.76,3382.0,170.1256,170.1643,170.0405,170.0405,3382.0
2019-04-15 11:05:00,219.76,219.84,219.55,219.63,2100.0,170.0405,170.1024,169.878,169.9399,2100.0
2019-04-15 11:10:00,219.63,219.68,219.39,219.6,4564.0,169.9399,169.9786,169.7542,169.9167,4564.0
2019-04-15 11:15:00,219.64,219.99,219.64,219.99,2169.0,169.9476,170.2185,169.9476,170.2185,2169.0
2019-04-15 11:20:00,219.98,220.03,219.7,219.73,1955.0,170.2107,170.2494,169.9941,170.0173,1955.0
2019-04-15 11:25:00,219.54,219.59,219.38,219.59,2883.0,169.8703,169.909,169.7465,169.909,2883.0
2019-04-15 11:30:00,219.59,219.7,219.51,219.68,1831.0,169.909,169.9941,169.8471,169.9786,1831.0
2019-04-15 11:35:00,219.63,219.63,219.41,219.41,900.0,169.9399,169.9399,169.7697,169.7697,900.0
2019-04-15 11:40:00,219.44,219.71,219.34,219.71,4525.0,169.7929,170.0018,169.7155,170.0018,4525.0
2019-04-15 11:45:00,219.7,219.77,219.65,219.71,1574.0,169.9941,170.0482,169.9554,170.0018,1574.0
2019-04-15 11:50:00,219.72,219.77,219.54,219.61,3053.0,170.0095,170.0482,169.8703,169.9244,3053.0
2019-04-15 11:55:00,219.61,219.86,219.6,219.73,9726.0,169.9244,170.1179,169.9167,170.0173,9726.0
2019-04-15 12:00:00,219.78,219.98,219.73,219.92,4076.0,170.056,170.2107,170.0173,170.1643,4076.0
2019-04-15 12:05:00,219.88,219.99,219.86,219.99,1200.0,170.1333,170.2185,170.1179,170.2185,1200.0
2019-04-15 12:10:00,219.95,220.07,219.9,220.07,3413.0,170.1875,170.2804,170.1488,170.2804,3413.0
2019-04-15 12:15:00,220.06,220.21,220.04,220.15,1934.0,170.2726,170.3887,170.2571,170.3423,1934.0
2019-04-15 12:20:00,220.08,220.24,220.07,220.1,2043.0,170.2881,170.4119,170.2804,170.3036,2043.0
2019-04-15 12:25:00,220.15,220.2,220.13,220.18,818.0,170.3423,170.3809,170.3268,170.3655,818.0
2019-04-15 12:30:00,220.14,220.33,220.14,220.24,3420.0,170.3345,170.4815,170.3345,170.4119,3420.0
2019-04-15 12:35:00,220.18,220.23,220.18,220.23,300.0,170.3655,170.4042,170.3655,170.4042,300.0
2019-04-15 12:40:00,220.25,220.25,220.18,220.21,1549.0,170.4196,170.4196,170.3655,170.3887,1549.0
2019-04-15 12:45:00,220.2,220.33,220.19,220.33,2500.0,170.3809,170.4815,170.3732,170.4815,2500.0
2019-04-15 12:50:00,220.34,220.54,220.33,220.54,6710.0,170.4893,170.644,170.4815,170.644,6710.0
2019-04-15 12:55:00,220.5,220.5,220.39,220.39,1335.0,170.6131,170.6131,170.528,170.528,1335.0
2019-04-15 13:00:00,220.38,220.45,220.38,220.4,1192.0,170.5202,170.5744,170.5202,170.5357,1192.0
2019-04-15 13:05:00,220.44,220.46,220.35,220.43,2800.0,170.5666,170.5821,170.497,170.5589,2800.0
2019-04-15 13:10:00,220.38,220.45,220.37,220.45,2880.0,170.5202,170.5744,170.5125,170.5744,2880.0
2019-04-15 13:15:00,220.39,220.45,220.33,220.33,6166.0,170.528,170.5744,170.4815,170.4815,6166.0
2019-04-15 13:20:00,220.36,220.43,220.31,220.35,2316.0,170.5047,170.5589,170.4661,170.497,2316.0
2019-04-15 13:25:00,220.29,220.29,220.23,220.26,721.0,170.4506,170.4506,170.4042,170.4274,721.0
2019-04-15 13:30:00,220.24,220.24,220.09,220.21,3500.0,170.4119,170.4119,170.2958,170.3887,3500.0
2019-04-15 13:35:00,220.15,220.18,220.01,220.01,2179.0,170.3423,170.3655,170.2339,170.2339,2179.0
2019-04-15 13:40:00,220.16,220.16,219.96,219.96,1225.0,170.35,170.35,170.1952,170.1952,1225.0
2019-04-15 13:45:00,220.06,220.13,220.01,220.1,2487.0,170.2726,170.3268,170.2339,170.3036,2487.0
2019-04-15 13:50:00,220.11,220.14,220.02,220.02,2133.0,170.3113,170.3345,170.2417,170.2417,2133.0
2019-04-15 13:55:00,220.04,220.04,219.93,220.0,3000.0,170.2571,170.2571,170.172,170.2262,3000.0
2019-04-15 14:00:00,220.0,220.11,219.97,220.06,1642.0,170.2262,170.3113,170.203,170.2726,1642.0
2019-04-15 14:05:00,220.06,220.2,220.06,220.2,2401.0,170.2726,170.3809,170.2726,170.3809,2401.0
2019-04-15 14:10:00,220.16,220.16,219.93,220.01,1678.0,170.35,170.35,170.172,170.2339,1678.0
2019-04-15 14:15:00,219.97,220.09,219.97,220.04,1450.0,170.203,170.2958,170.203,170.2571,1450.0
2019-04-15 14:20:00,220.0,220.02,219.96,219.96,2967.0,170.2262,170.2417,170.1952,170.1952,2967.0
2019-04-15 14:25:00,219.92,219.94,219.82,219.83,3008.0,170.1643,170.1798,170.0869,170.0947,3008.0
2019-04-15 14:30:00,219.82,220.07,219.82,220.06,9550.0,170.0869,170.2804,170.0869,170.2726,9550.0
2019-04-15 14:35:00,220.02,220.06,219.98,220.0,4801.0,170.2417,170.2726,170.2107,170.2262,4801.0
2019-04-15 14:40:00,219.98,220.09,219.97,220.09,2470.0,170.2107,170.2958,170.203,170.2958,2470.0
2019-04-15 14:45:00,220.16,220.16,219.92,219.99,2680.0,170.35,170.35,170.1643,170.2185,2680.0
2019-04-15 14:50:00,220.01,220.08,219.87,219.87,3510.0,170.2339,170.2881,170.1256,170.1256,3510.0
2019-04-15 14:55:00,219.87,219.92,219.78,219.92,4774.0,170.1256,170.1643,170.056,170.1643,4774.0
2019-04-15 15:00:00,219.88,219.98,219.88,219.97,3043.0,170.1333,170.2107,170.1333,170.203,3043.0
2019-04-15 15:05:00,219.96,220.16,219.91,220.16,4886.0,170.1952,170.35,170.1566,170.35,4886.0
2019-04-15 15:10:00,220.15,220.16,220.09,220.14,1738.0,170.3423,170.35,170.2958,170.3345,1738.0
2019-04-15 15:15:00,220.14,220.17,220.05,220.06,1553.0,170.3345,170.3577,170.2649,170.2726,1553.0
2019-04-15 15:20:00,220.05,220.18,220.02,220.18,2382.0,170.2649,170.3655,170.2417,170.3655,2382.0
2019-04-15 15:25:00,220.18,220.19,220.09,220.19,2079.0,170.3655,170.3732,170.2958,170.3732,2079.0
2019-04-15 15:30:00,220.13,220.22,220.1,220.22,3278.0,170.3268,170.3964,170.3036,170.3964,3278.0
2019-04-15 15:35:00,220.23,220.42,220.22,220.32,3999.0,170.4042,170.5512,170.3964,170.4738,3999.0
2019-04-15 15:40:00,220.32,220.4,220.25,220.31,6051.0,170.4738,170.5357,170.4196,170.4661,6051.0
2019-04-15 15:45:00,220.28,220.31,220.08,220.12,10452.0,170.4428,170.4661,170.2881,170.319,10452.0
2019-04-15 15:50:00,220.15,220.4,220.0,220.4,14002.0,170.3423,170.5357,170.2262,170.5357,14002.0
2019-04-15 15:55:00,220.42,220.69,220.35,220.53,41972.0,170.5512,170.7601,170.497,170.6363,41972.0
2019-04-16 09:30:00,220.64,221.16,220.55,220.73,7736.0,170.7214,171.1237,170.6518,170.791,7736.0
2019-04-16 09:35:00,220.67,220.87,220.47,220.76,2620.0,170.7446,170.8994,170.5899,170.8142,2620.0
2019-04-16 09:40:00,220.77,220.82,220.66,220.67,1180.0,170.822,170.8607,170.7369,170.7446,1180.0
2019-04-16 09:45:00,220.76,220.8,220.59,220.7,1450.0,170.8142,170.8452,170.6827,170.7678,1450.0
2019-04-16 09:50:00,220.77,221.23,220.77,220.93,2571.0,170.822,171.1779,170.822,170.9458,2571.0
2019-04-16 09:55:00,221.09,221.09,220.76,220.86,4100.0,171.0696,171.0696,170.8142,170.8916,4100.0
2019-04-16 10:00:00,220.75,220.75,220.56,220.63,5000.0,170.8065,170.8065,170.6595,170.7137,5000.0
2019-04-16 10:05:00,220.63,220.65,220.5,220.55,2400.0,170.7137,170.7291,170.6131,170.6518,2400.0
2019-04-16 10:10:00,220.5,220.64,220.45,220.58,12126.0,170.6131,170.7214,170.5744,170.675,12126.0
2019-04-16 10:15:00,220.63,220.71,220.63,220.66,2100.0,170.7137,170.7756,170.7137,170.7369,2100.0
2019-04-16 10:20:00,220.71,220.71,220.56,220.61,1000.0,170.7756,170.7756,170.6595,170.6982,1000.0
2019-04-16 10:25:00,220.63,220.63,220.38,220.51,9810.0,170.7137,170.7137,170.5202,170.6208,9810.0
2019-04-16 10:30:00,220.47,220.51,220.18,220.33,4017.0,170.5899,170.6208,170.3655,170.4815,4017.0
2019-04-16 10:35:00,220.4,220.4,220.07,220.08,1850.0,170.5357,170.5357,170.2804,170.2881,1850.0
2019-04-16 10:40:00,220.04,220.07,219.7,219.8,3907.0,170.2571,170.2804,169.9941,170.0714,3907.0
2019-04-16 10:45:00,219.81,219.82,219.35,219.49,1813.0,170.0792,170.0869,169.7233,169.8316,1813.0
2019-04-16 10:50:00,219.57,219.71,219.57,219.71,1043.0,169.8935,170.0018,169.8935,170.0018,1043.0
2019-04-16 10:55:00,219.59,219.72,219.59,219.64,1385.0,169.909,170.0095,169.909,169.9476,1385.0
2019-04-16 11:00:00,219.3,219.42,219.17,219.42,1328.0,169.6846,169.7774,169.584,169.7774,1328.0
2019-04-16 11:05:00,219.49,219.5,219.34,219.34,1000.0,169.8316,169.8393,169.7155,169.7155,1000.0
2019-04-16 11:10:00,219.24,219.27,219.24,219.27,200.0,169.6381,169.6613,169.6381,169.6613,200.0
2019-04-16 11:15:00,219.29,219.29,219.2,219.23,2768.0,169.6768,169.6768,169.6072,169.6304,2768.0
2019-04-16 11:20:00,219.13,219.19,219.06,219.17,1425.0,169.553,169.5994,169.4989,169.584,1425.0
2019-04-16 11:25:00,219.06,219.18,218.98,219.13,3588.0,169.4989,169.5917,169.437,169.553,3588.0
2019-04-16 11:30:00,219.22,219.32,218.81,218.95,4665.0,169.6227,169.7,169.3054,169.4137,4665.0
2019-04-16 11:35:00,218.91,218.91,218.73,218.83,900.0,169.3828,169.3828,169.2435,169.3209,900.0
2019-04-16 11:40:00,218.75,218.75,218.29,218.35,13640.0,169.259,169.259,168.9031,168.9495,13640.0
2019-04-16 11:45:00,218.35,218.52,218.26,218.46,5844.0,168.9495,169.081,168.8799,169.0346,5844.0
2019-04-16 11:50:00,218.42,218.55,218.37,218.38,2697.0,169.0037,169.1042,168.965,168.9727,2697.0
2019-04-16 11:55:00,218.23,218.37,218.14,218.15,2600.0,168.8566,168.965,168.787,168.7947,2600.0
2019-04-16 12:00:00,218.15,218.15,217.87,217.98,2451.0,168.7947,168.7947,168.5781,168.6632,2451.0
2019-04-16 12:05:00,218.04,218.05,217.75,217.92,2003.0,168.7096,168.7174,168.4852,168.6168,2003.0
2019-04-16 12:10:00,217.9,217.96,217.74,217.83,1132.0,168.6013,168.6477,168.4775,168.5471,1132.0
2019-04-16 12:15:00,217.77,217.88,217.76,217.81,4813.0,168.5007,168.5858,168.493,168.5317,4813.0
2019-04-16 12:20:00,217.88,218.18,217.88,218.05,7478.0,168.5858,168.818,168.5858,168.7174,7478.0
2019-04-16 12:25:00,218.07,218.17,218.07,218.07,7834.0,168.7328,168.8102,168.7328,168.7328,7834.0
2019-04-16 12:30:00,217.99,218.12,217.91,218.06,2761.0,168.6709,168.7715,168.609,168.7251,2761.0
2019-04-16 12:35:00,218.06,218.06,217.94,218.01,2519.0,168.7251,168.7251,168.6323,168.6864,2519.0
2019-04-16 12:40:00,218.07,218.46,218.06,218.4,15200.0,168.7328,169.0346,168.7251,168.9882,15200.0
2019-04-16 12:45:00,218.39,218.52,218.18,218.18,5626.0,168.9804,169.081,168.818,168.818,5626.0
2019-04-16 12:50:00,218.17,218.29,218.08,218.23,3499.0,168.8102,168.9031,168.7406,168.8566,3499.0
2019-04-16 12:55:00,218.24,218.4,218.19,218.3,2200.0,168.8644,168.9882,168.8257,168.9108,2200.0
2019-04-16 13:00:00,218.37,218.38,218.29,218.38,700.0,168.965,168.9727,168.9031,168.9727,700.0
2019-04-16 13:05:00,218.33,218.34,218.2,218.21,938.0,168.934,168.9418,168.8334,168.8412,938.0
2019-04-16 13:10:00,218.18,218.22,218.01,218.01,3222.0,168.818,168.8489,168.6864,168.6864,3222.0
2019-04-16 13:15:00,218.06,218.2,218.05,218.2,6489.0,168.7251,168.8334,168.7174,168.8334,6489.0
2019-04-16 13:20:00,218.09,218.13,217.89,218.0,15832.0,168.7483,168.7793,168.5936,168.6787,15832.0
2019-04-16 13:25:00,218.05,218.13,217.96,218.08,20975.0,168.7174,168.7793,168.6477,168.7406,20975.0
2019-04-16 13:30:00,218.1,218.1,217.52,217.56,10844.0,168.7561,168.7561,168.3073,168.3382,10844.0
2019-04-16 13:35:00,217.42,217.69,217.4,217.46,12698.0,168.2299,168.4388,168.2144,168.2609,12698.0
2019-04-16 13:40:00,217.48,217.57,217.18,217.22,7889.0,168.2763,168.346,168.0442,168.0752,7889.0
2019-04-16 13:45:00,217.16,217.28,217.11,217.16,3000.0,168.0287,168.1216,167.99,168.0287,3000.0
2019-04-16 13:50:00,217.11,217.11,216.88,216.88,3068.0,167.99,167.99,167.8121,167.8121,3068.0
2019-04-16 13:55:00,216.86,216.86,216.7,216.72,993.0,167.7966,167.7966,167.6728,167.6883,993.0
2019-04-16 14:00:00,216.66,216.68,216.55,216.55,797.0,167.6418,167.6573,167.5567,167.5567,797.0
2019-04-16 14:05:00,216.51,216.64,216.49,216.63,3000.0,167.5258,167.6264,167.5103,167.6186,3000.0
2019-04-16 14:10:00,216.55,216.62,216.37,216.46,3199.0,167.5567,167.6109,167.4175,167.4871,3199.0
2019-04-16 14:15:00,216.45,216.46,216.21,216.24,5386.0,167.4794,167.4871,167.2937,167.3169,5386.0
2019-04-16 14:20:00,216.22,216.37,216.19,216.37,3740.0,167.3014,167.4175,167.2782,167.4175,3740.0
2019-04-16 14:25:00,216.4,216.88,216.4,216.88,4394.0,167.4407,167.8121,167.4407,167.8121,4394.0
2019-04-16 14:30:00,216.98,217.4,216.98,217.39,3158.0,167.8895,168.2144,167.8895,168.2067,3158.0
2019-04-16 14:35:00,217.44,217.95,217.44,217.78,10492.0,168.2454,168.64,168.2454,168.5085,10492.0
2019-04-16 14:40:00,217.58,217.72,217.58,217.71,860.0,168.3537,168.462,168.3537,168.4543,860.0
2019-04-16 14:45:00,217.76,217.91,217.58,217.85,13021.0,168.493,168.609,168.3537,168.5626,13021.0
2019-04-16 14:50:00,217.86,217.9,217.7,217.75,3525.0,168.5704,168.6013,168.4466,168.4852,3525.0
2019-04-16 14:55:00,217.52,217.69,217.52,217.69,1056.0,168.3073,168.4388,168.3073,168.4388,1056.0
2019-04-16 15:00:00,217.76,217.82,217.59,217.67,3790.0,168.493,168.5394,168.3614,168.4233,3790.0
2019-04-16 15:05:00,217.61,217.78,217.6,217.68,5792.0,168.3769,168.5085,168.3692,168.4311,5792.0
2019-04-16 15:10:00,217.68,217.85,217.65,217.81,4300.0,168.4311,168.5626,168.4079,168.5317,4300.0
2019-04-16 15:15:00,217.84,217.99,217.81,217.94,5885.0,168.5549,168.6709,168.5317,168.6323,5885.0
2019-04-16 15:20:00,217.9,218.0,217.78,217.85,5326.0,168.6013,168.6787,168.5085,168.5626,5326.0
2019-04-16 15:25:00,217.89,217.99,217.7,217.93,6500.0,168.5936,168.6709,168.4466,168.6245,6500.0
2019-04-16 15:30:00,217.9,218.0,217.63,217.67,4856.0,168.6013,168.6787,168.3924,168.4233,4856.0
2019-04-16 15:35:00,217.59,217.75,217.42,217.68,6934.0,168.3614,168.4852,168.2299,168.4311,6934.0
2019-04-16 15:40:00,217.64,217.78,217.61,217.66,8117.0,168.4001,168.5085,168.3769,168.4156,8117.0
2019-04-16 15:45:00,217.65,217.71,217.45,217.51,12852.0,168.4079,168.4543,168.2531,168.2995,12852.0
2019-04-16 15:50:00,217.51,217.64,217.43,217.51,15758.0,168.2995,168.4001,168.2376,168.2995,15758.0
2019-04-16 15:55:00,217.54,217.57,217.34,217.44,30189.0,168.3228,168.346,168.168,168.2454,30189.0
2019-04-17 09:30:00,217.91,218.04,216.72,217.75,11282.0,168.609,168.7096,167.6883,168.4852,11282.0
2019-04-17 09:35:00,217.21,217.25,216.6,216.79,6499.0,168.0674,168.0984,167.5954,167.7424,6499.0
2019-04-17 09:40:00,216.61,217.0,216.58,216.61,8895.0,167.6032,167.9049,167.5799,167.6032,8895.0
2019-04-17 09:45:00,216.69,217.3,216.51,217.27,2711.0,167.6651,168.1371,167.5258,168.1138,2711.0
2019-04-17 09:50:00,217.23,217.55,217.07,217.07,1668.0,168.0829,168.3305,167.9591,167.9591,1668.0
2019-04-17 09:55:00,217.11,217.67,217.08,217.52,2200.0,167.99,168.4233,167.9668,168.3073,2200.0
2019-04-17 10:00:00,217.42,217.49,216.53,216.53,2932.0,168.2299,168.2841,167.5413,167.5413,2932.0
2019-04-17 10:05:00,216.66,216.76,216.3,216.31,8999.0,167.6418,167.7192,167.3633,167.371,8999.0
2019-04-17 10:10:00,216.31,217.03,216.31,217.0,6231.0,167.371,167.9281,167.371,167.9049,6231.0
2019-04-17 10:15:00,217.14,217.14,216.84,216.98,2392.0,168.0133,168.0133,167.7811,167.8895,2392.0
2019-04-17 10:20:00,217.0,217.07,216.75,216.86,1587.0,167.9049,167.9591,167.7115,167.7966,1587.0
2019-04-17 10:25:00,216.75,216.75,216.5,216.65,2925.0,167.7115,167.7115,167.518,167.6341,2925.0
2019-04-17 10:30:00,216.65,216.87,216.29,216.41,6060.0,167.6341,167.8043,167.3556,167.4484,6060.0
2019-04-17 10:35:00,216.52,216.65,216.4,216.54,4738.0,167.5335,167.6341,167.4407,167.549,4738.0
2019-04-17 10:40:00,216.41,216.54,216.25,216.26,913.0,167.4484,167.549,167.3246,167.3323,913.0
2019-04-17 10:45:00,216.25,216.43,216.23,216.39,3145.0,167.3246,167.4639,167.3091,167.4329,3145.0
2019-04-17 10:50:00,216.39,216.45,216.18,216.35,2155.0,167.4329,167.4794,167.2704,167.402,2155.0
2019-04-17 10:55:00,216.24,216.3,216.06,216.25,5597.0,167.3169,167.3633,167.1776,167.3246,5597.0
2019-04-17 11:00:00,216.23,216.47,216.2,216.47,2326.0,167.3091,167.4948,167.2859,167.4948,2326.0
2019-04-17 11:05:00,216.42,216.85,216.37,216.85,3218.0,167.4561,167.7889,167.4175,167.7889,3218.0
2019-04-17 11:10:00,216.8,216.8,216.55,216.61,2664.0,167.7502,167.7502,167.5567,167.6032,2664.0
2019-04-17 11:15:00,216.57,216.74,216.54,216.57,2805.0,167.5722,167.7037,167.549,167.5722,2805.0
2019-04-17 11:20:00,216.6,216.6,216.38,216.38,1800.0,167.5954,167.5954,167.4252,167.4252,1800.0
2019-04-17 11:25:00,216.47,216.7,216.43,216.7,5408.0,167.4948,167.6728,167.4639,167.6728,5408.0
2019-04-17 11:30:00,216.68,216.68,216.37,216.38,2100.0,167.6573,167.6573,167.4175,167.4252,2100.0
2019-04-17 11:35:00,216.37,216.43,216.25,216.36,3044.0,167.4175,167.4639,167.3246,167.4097,3044.0
2019-04-17 11:40:00,216.36,216.58,216.34,216.53,2187.0,167.4097,167.5799,167.3942,167.5413,2187.0
2019-04-17 11:45:00,216.55,216.56,216.41,216.48,4742.0,167.5567,167.5645,167.4484,167.5026,4742.0
2019-04-17 11:50:00,216.49,216.52,216.46,216.46,2965.0,167.5103,167.5335,167.4871,167.4871,2965.0
2019-04-17 11:55:00,216.54,216.59,216.44,216.5,2400.0,167.549,167.5877,167.4716,167.518,2400.0
2019-04-17 12:00:00,216.51,216.51,216.35,216.35,1000.0,167.5258,167.5258,167.402,167.402,1000.0
2019-04-17 12:05:00,216.33,216.39,216.27,216.28,1400.0,167.3865,167.4329,167.3401,167.3478,1400.0
2019-04-17 12:10:00,216.2,216.34,216.2,216.24,2002.0,167.2859,167.3942,167.2859,167.3169,2002.0
2019-04-17 12:15:00,216.04,216.04,215.79,215.79,1100.0,167.1621,167.1621,166.9687,166.9687,1100.0
2019-04-17 12:20:00,215.93,215.97,215.75,215.96,2638.0,167.077,167.108,166.9377,167.1002,2638.0
2019-04-17 12:25:00,216.04,216.21,216.04,216.18,1200.0,167.1621,167.2937,167.1621,167.2704,1200.0
2019-04-17 12:30:00,216.19,216.26,215.96,215.97,900.0,167.2782,167.3323,167.1002,167.108,900.0
2019-04-17 12:35:00,215.97,216.19,215.88,216.15,1800.0,167.108,167.2782,167.0383,167.2472,1800.0
2019-04-17 12:40:00,216.22,216.39,216.16,216.34,6429.0,167.3014,167.4329,167.255,167.3942,6429.0
2019-04-17 12:45:00,216.38,216.48,216.32,216.35,2512.0,167.4252,167.5026,167.3788,167.402,2512.0
2019-04-17 12:50:00,216.26,216.37,216.17,216.37,1300.0,167.3323,167.4175,167.2627,167.4175,1300.0
2019-04-17 12:55:00,216.37,216.4,216.23,216.23,1622.0,167.4175,167.4407,167.3091,167.3091,1622.0
2019-04-17 13:00:00,216.31,216.44,216.23,216.3,2000.0,167.371,167.4716,167.3091,167.3633,2000.0
2019-04-17 13:05:00,216.29,216.49,216.29,216.41,800.0,167.3556,167.5103,167.3556,167.4484,800.0
2019-04-17 13:10:00,216.41,216.63,216.41,216.57,1300.0,167.4484,167.6186,167.4484,167.5722,1300.0
2019-04-17 13:15:00,216.7,216.73,216.57,216.63,7413.0,167.6728,167.696,167.5722,167.6186,7413.0
2019-04-17 13:20:00,216.67,216.73,216.58,216.7,2200.0,167.6496,167.696,167.5799,167.6728,2200.0
2019-04-17 13:25:00,216.6,216.6,216.44,216.52,1660.0,167.5954,167.5954,167.4716,167.5335,1660.0
2019-04-17 13:30:00,216.52,216.83,216.52,216.81,2500.0,167.5335,167.7734,167.5335,167.7579,2500.0
2019-04-17 13:35:00,216.76,216.88,216.68,216.88,2100.0,167.7192,167.8121,167.6573,167.8121,2100.0
2019-04-17 13:40:00,216.85,216.86,216.68,216.81,4600.0,167.7889,167.7966,167.6573,167.7579,4600.0
2019-04-17 13:45:00,216.88,217.13,216.81,217.1,2000.0,167.8121,168.0055,167.7579,167.9823,2000.0
2019-04-17 13:50:00,217.14,217.14,216.96,216.96,2835.0,168.0133,168.0133,167.874,167.874,2835.0
2019-04-17 13:55:00,216.93,216.97,216.85,216.97,2700.0,167.8508,167.8817,167.7889,167.8817,2700.0
2019-04-17 14:00:00,216.99,217.23,216.91,217.08,2819.0,167.8972,168.0829,167.8353,167.9668,2819.0
2019-04-17 14:05:00,217.08,217.11,216.79,216.97,6900.0,167.9668,167.99,167.7424,167.8817,6900.0
2019-04-17 14:10:00,216.99,217.47,216.96,217.37,4471.0,167.8972,168.2686,167.874,168.1912,4471.0
2019-04-17 14:15:00,217.28,217.47,217.21,217.25,4500.0,168.1216,168.2686,168.0674,168.0984,4500.0
2019-04-17 14:20:00,217.3,217.44,217.29,217.37,2417.0,168.1371,168.2454,168.1293,168.1912,2417.0
2019-04-17 14:25:00,217.33,217.33,217.15,217.22,3120.0,168.1603,168.1603,168.021,168.0752,3120.0
2019-04-17 14:30:00,217.3,217.65,217.23,217.54,2200.0,168.1371,168.4079,168.0829,168.3228,2200.0
2019-04-17 14:35:00,217.59,217.74,217.54,217.74,3200.0,168.3614,168.4775,168.3228,168.4775,3200.0
2019-04-17 14:40:00,217.67,217.8,217.65,217.66,2432.0,168.4233,168.5239,168.4079,168.4156,2432.0
2019-04-17 14:45:00,217.71,217.77,217.62,217.67,1300.0,168.4543,168.5007,168.3847,168.4233,1300.0
2019-04-17 14:50:00,217.69,217.88,217.66,217.88,3074.0,168.4388,168.5858,168.4156,168.5858,3074.0
2019-04-17 14:55:00,217.86,217.96,217.66,217.66,2300.0,168.5704,168.6477,168.4156,168.4156,2300.0
2019-04-17 15:00:00,217.66,217.97,217.65,217.97,3100.0,168.4156,168.6555,168.4079,168.6555,3100.0
2019-04-17 15:05:00,217.96,217.96,217.66,217.71,7060.0,168.6477,168.6477,168.4156,168.4543,7060.0
2019-04-17 15:10:00,217.76,217.87,217.71,217.75,2950.0,168.493,168.5781,168.4543,168.4852,2950.0
2019-04-17 15:15:00,217.84,218.08,217.77,218.0,6306.0,168.5549,168.7406,168.5007,168.6787,6306.0
2019-04-17 15:20:00,218.0,218.0,217.79,217.81,3979.0,168.6787,168.6787,168.5162,168.5317,3979.0
2019-04-17 15:25:00,217.83,217.9,217.69,217.88,5002.0,168.5471,168.6013,168.4388,168.5858,5002.0
2019-04-17 15:30:00,217.82,217.94,217.79,217.9,7263.0,168.5394,168.6323,168.5162,168.6013,7263.0
2019-04-17 15:35:00,217.87,218.01,217.72,217.77,7645.0,168.5781,168.6864,168.462,168.5007,7645.0
2019-04-17 15:40:00,217.77,217.77,217.49,217.62,7476.0,168.5007,168.5007,168.2841,168.3847,7476.0
2019-04-17 15:45:00,217.59,217.59,217.22,217.23,10526.0,168.3614,168.3614,168.0752,168.0829,10526.0
2019-04-17 15:50:00,217.19,217.21,217.06,217.11,13919.0,168.0519,168.0674,167.9514,167.99,13919.0
2019-04-17 15:55:00,217.08,217.1,216.62,216.72,43889.0,167.9668,167.9823,167.6109,167.6883,43889.0
2019-04-18 09:30:00,217.02,217.32,216.0,216.45,32338.0,167.9204,168.1525,167.1312,167.4794,32338.0
2019-04-18 09:35:00,216.7,216.85,216.16,216.85,3634.0,167.6728,167.7889,167.255,167.7889,3634.0
2019-04-18 09:40:00,216.83,216.91,216.47,216.8,4030.0,167.7734,167.8353,167.4948,167.7502,4030.0
2019-04-18 09:45:00,216.81,217.68,216.74,217.28,3202.0,167.7579,168.4311,167.7037,168.1216,3202.0
2019-04-18 09:50:00,217.33,217.51,217.14,217.51,2450.0,168.1603,168.2995,168.0133,168.2995,2450.0
2019-04-18 09:55:00,217.41,217.46,217.15,217.24,1113.0,168.2222,168.2609,168.021,168.0906,1113.0
2019-04-18 10:00:00,217.36,217.43,216.98,217.38,2760.0,168.1835,168.2376,167.8895,168.199,2760.0
2019-04-18 10:05:00,217.53,217.95,217.51,217.51,2712.0,168.315,168.64,168.2995,168.2995,2712.0
2019-04-18 10:10:00,217.55,217.85,217.51,217.7,3455.0,168.3305,168.5626,168.2995,168.4466,3455.0
2019-04-18 10:15:00,217.61,217.93,217.6,217.91,3800.0,168.3769,168.6245,168.3692,168.609,3800.0
2019-04-18 10:20:00,217.86,218.14,217.76,218.05,9600.0,168.5704,168.787,168.493,168.7174,9600.0
2019-04-18 10:25:00,217.99,218.21,217.96,218.19,13970.0,168.6709,168.8412,168.6477,168.8257,13970.0
2019-04-18 10:30:00,218.12,218.15,217.96,218.07,12384.0,168.7715,168.7947,168.6477,168.7328,12384.0
2019-04-18 10:35:00,217.98,218.09,217.96,218.04,4200.0,168.6632,168.7483,168.6477,168.7096,4200.0
2019-04-18 10:40:00,217.96,218.28,217.92,218.28,4100.0,168.6477,168.8953,168.6168,168.8953,4100.0
2019-04-18 10:45:00,218.28,218.44,218.09,218.09,3154.0,168.8953,169.0191,168.7483,168.7483,3154.0
2019-04-18 10:50:00,218.08,218.19,217.96,218.04,2441.0,168.7406,168.8257,168.6477,168.7096,2441.0
2019-04-18 10:55:00,218.09,218.24,218.01,218.04,2780.0,168.7483,168.8644,168.6864,168.7096,2780.0
2019-04-18 11:00:00,218.04,218.09,217.96,218.05,6295.0,168.7096,168.7483,168.6477,168.7174,6295.0
2019-04-18 11:05:00,217.97,218.08,217.96,218.05,14952.0,168.6555,168.7406,168.6477,168.7174,14952.0
2019-04-18 11:10:00,218.03,218.12,218.02,218.09,4308.0,168.7019,168.7715,168.6942,168.7483,4308.0
2019-04-18 11:15:00,218.03,218.09,217.96,218.05,2732.0,168.7019,168.7483,168.6477,168.7174,2732.0
2019-04-18 11:20:00,218.11,218.17,217.96,217.96,5973.0,168.7638,168.8102,168.6477,168.6477,5973.0
2019-04-18 11:25:00,217.97,218.11,217.96,217.96,32095.0,168.6555,168.7638,168.6477,168.6477,32095.0
2019-04-18 11:30:00,218.0,218.21,217.9,217.91,4526.0,168.6787,168.8412,168.6013,168.609,4526.0
2019-04-18 11:35:00,217.96,218.08,217.46,217.51,7039.0,168.6477,168.7406,168.2609,168.2995,7039.0
2019-04-18 11:40:00,217.42,217.94,217.42,217.65,7750.0,168.2299,168.6323,168.2299,168.4079,7750.0
2019-04-18 11:45:00,217.72,217.99,217.64,217.8,7692.0,168.462,168.6709,168.4001,168.5239,7692.0
2019-04-18 11:50:00,217.83,217.84,217.62,217.74,6488.0,168.5471,168.5549,168.3847,168.4775,6488.0
2019-04-18 11:55:00,217.73,217.73,217.46,217.55,3361.0,168.4698,168.4698,168.2609,168.3305,3361.0
2019-04-18 12:00:00,217.61,217.61,217.5,217.52,500.0,168.3769,168.3769,168.2918,168.3073,500.0
2019-04-18 12:05:00,217.52,217.52,217.43,217.43,1943.0,168.3073,168.3073,168.2376,168.2376,1943.0
2019-04-18 12:10:00,217.4,217.48,217.3,217.33,4350.0,168.2144,168.2763,168.1371,168.1603,4350.0
2019-04-18 12:15:00,217.36,217.41,217.27,217.28,2900.0,168.1835,168.2222,168.1138,168.1216,2900.0
2019-04-18 12:20:00,217.25,217.29,217.14,217.16,3500.0,168.0984,168.1293,168.0133,168.0287,3500.0
2019-04-18 12:25:00,217.21,217.28,217.03,217.28,6180.0,168.0674,168.1216,167.9281,168.1216,6180.0
2019-04-18 12:30:00,217.29,217.43,217.25,217.35,2388.0,168.1293,168.2376,168.0984,168.1757,2388.0
2019-04-18 12:35:00,217.28,217.31,217.1,217.1,1406.0,168.1216,168.1448,167.9823,167.9823,1406.0
2019-04-18 12:40:00,217.05,217.14,216.93,217.0,2211.0,167.9436,168.0133,167.8508,167.9049,2211.0
2019-04-18 12:45:00,216.98,217.05,216.85,217.05,3100.0,167.8895,167.9436,167.7889,167.9436,3100.0
2019-04-18 12:50:00,217.02,217.11,217.01,217.09,6220.0,167.9204,167.99,167.9127,167.9746,6220.0
2019-04-18 12:55:00,217.09,217.11,217.02,217.1,3184.0,167.9746,167.99,167.9204,167.9823,3184.0
2019-04-18 13:00:00,217.11,217.2,217.11,217.2,1424.0,167.99,168.0597,167.99,168.0597,1424.0
2019-04-18 13:05:00,217.13,217.2,217.07,217.18,3181.0,168.0055,168.0597,167.9591,168.0442,3181.0
2019-04-18 13:10:00,217.18,217.51,217.17,217.48,8801.0,168.0442,168.2995,168.0365,168.2763,8801.0
2019-04-18 13:15:00,217.6,217.78,217.58,217.72,11531.0,168.3692,168.5085,168.3537,168.462,11531.0
2019-04-18 13:20:00,217.71,217.92,217.71,217.8,16807.0,168.4543,168.6168,168.4543,168.5239,16807.0
2019-04-18 13:25:00,217.81,217.92,217.75,217.76,6195.0,168.5317,168.6168,168.4852,168.493,6195.0
2019-04-18 13:30:00,217.78,217.81,217.71,217.71,1300.0,168.5085,168.5317,168.4543,168.4543,1300.0
2019-04-18 13:35:00,217.73,217.73,217.52,217.55,1210.0,168.4698,168.4698,168.3073,168.3305,1210.0
2019-04-18 13:40:00,217.5,217.6,217.4,217.6,4222.0,168.2918,168.3692,168.2144,168.3692,4222.0
2019-04-18 13:45:00,217.64,217.7,217.64,217.66,1200.0,168.4001,168.4466,168.4001,168.4156,1200.0
2019-04-18 13:50:00,217.5,217.53,217.49,217.52,13700.0,168.2918,168.315,168.2841,168.3073,13700.0
2019-04-18 13:55:00,217.46,217.56,217.45,217.51,2317.0,168.2609,168.3382,168.2531,168.2995,2317.0
2019-04-18 14:00:00,217.5,217.57,217.39,217.57,9130.0,168.2918,168.346,168.2067,168.346,9130.0
2019-04-18 14:05:00,217.52,217.54,217.38,217.52,7919.0,168.3073,168.3228,168.199,168.3073,7919.0
2019-04-18 14:10:00,217.42,217.57,217.37,217.57,1000.0,168.2299,168.346,168.1912,168.346,1000.0
2019-04-18 14:15:00,217.62,217.63,217.45,217.45,1334.0,168.3847,168.3924,168.2531,168.2531,1334.0
2019-04-18 14:20:00,217.44,217.66,217.34,217.66,2880.0,168.2454,168.4156,168.168,168.4156,2880.0
2019-04-18 14:25:00,217.69,217.71,217.61,217.66,1100.0,168.4388,168.4543,168.3769,168.4156,1100.0
2019-04-18 14:30:00,217.58,217.58,217.43,217.48,1025.0,168.3537,168.3537,168.2376,168.2763,1025.0
2019-04-18 14:35:00,217.4,217.65,217.37,217.65,5109.0,168.2144,168.4079,168.1912,168.4079,5109.0
2019-04-18 14:40:00,217.72,217.79,217.69,217.7,1400.0,168.462,168.5162,168.4388,168.4466,1400.0
2019-04-18 14:45:00,217.61,217.65,217.56,217.57,800.0,168.3769,168.4079,168.3382,168.346,800.0
2019-04-18 14:50:00,217.6,217.7,217.59,217.59,1427.0,168.3692,168.4466,168.3614,168.3614,1427.0
2019-04-18 14:55:00,217.6,217.72,217.55,217.67,4993.0,168.3692,168.462,168.3305,168.4233,4993.0
2019-04-18 15:00:00,217.59,217.72,217.56,217.72,1984.0,168.3614,168.462,168.3382,168.462,1984.0
2019-04-18 15:05:00,217.64,217.64,217.49,217.56,3639.0,168.4001,168.4001,168.2841,168.3382,3639.0
2019-04-18 15:10:00,217.56,217.65,217.49,217.54,6179.0,168.3382,168.4079,168.2841,168.3228,6179.0
2019-04-18 15:15:00,217.5,217.61,217.49,217.59,3803.0,168.2918,168.3769,168.2841,168.3614,3803.0
2019-04-18 15:20:00,217.52,217.57,217.46,217.57,4036.0,168.3073,168.346,168.2609,168.346,4036.0
2019-04-18 15:25:00,217.52,217.61,217.49,217.61,4700.0,168.3073,168.3769,168.2841,168.3769,4700.0
2019-04-18 15:30:00,217.56,217.59,217.49,217.54,3238.0,168.3382,168.3614,168.2841,168.3228,3238.0
2019-04-18 15:35:00,217.52,217.61,217.51,217.55,4156.0,168.3073,168.3769,168.2995,168.3305,4156.0
2019-04-18 15:40:00,217.53,217.54,217.46,217.53,8406.0,168.315,168.3228,168.2609,168.315,8406.0
2019-04-18 15:45:00,217.54,217.6,217.5,217.54,31241.0,168.3228,168.3692,168.2918,168.3228,31241.0
2019-04-18 15:50:00,217.51,217.59,217.34,217.34,18422.0,168.2995,168.3614,168.168,168.168,18422.0
2019-04-18 15:55:00,217.36,217.5,217.31,217.46,49612.0,168.1835,168.2918,168.1448,168.2609,49612.0
2019-04-22 09:30:00,216.9,217.09,215.3,215.52,13144.0,167.8275,167.9746,166.5895,166.7598,13144.0
2019-04-22 09:35:00,215.85,216.1,214.43,214.89,14330.0,167.0151,167.2085,165.9164,166.2723,14330.0
2019-04-22 09:40:00,214.69,214.96,214.23,214.6,12843.0,166.1176,166.3265,165.7616,166.0479,12843.0
2019-04-22 09:45:00,214.65,214.73,214.0,214.01,3750.0,166.0866,166.1485,165.5837,165.5914,3750.0
2019-04-22 09:50:00,213.89,214.35,213.88,214.24,10360.0,165.4985,165.8545,165.4908,165.7694,10360.0
2019-04-22 09:55:00,214.15,214.42,214.1,214.42,6838.0,165.6997,165.9086,165.661,165.9086,6838.0
2019-04-22 10:00:00,214.52,214.81,214.47,214.63,6352.0,165.986,166.2104,165.9473,166.0711,6352.0
2019-04-22 10:05:00,214.83,215.12,214.81,215.1,3760.0,166.2259,166.4503,166.2104,166.4348,3760.0
2019-04-22 10:10:00,215.14,215.33,215.05,215.05,8961.0,166.4657,166.6128,166.3961,166.3961,8961.0
2019-04-22 10:15:00,215.01,215.05,214.63,214.69,120621.0,166.3652,166.3961,166.0711,166.1176,120621.0
2019-04-22 10:20:00,214.52,214.52,214.3,214.49,1150.0,165.986,165.986,165.8158,165.9628,1150.0
2019-04-22 10:25:00,213.96,214.79,213.94,214.79,4880.0,165.5527,166.1949,165.5372,166.1949,4880.0
2019-04-22 10:30:00,214.67,215.05,214.64,214.65,3124.0,166.1021,166.3961,166.0789,166.0866,3124.0
2019-04-22 10:35:00,214.51,214.58,214.26,214.39,1702.0,165.9783,166.0324,165.7848,165.8854,1702.0
2019-04-22 10:40:00,214.27,214.7,214.26,214.7,2867.0,165.7926,166.1253,165.7848,166.1253,2867.0
2019-04-22 10:45:00,214.57,214.61,214.31,214.31,1983.0,166.0247,166.0556,165.8235,165.8235,1983.0
2019-04-22 10:50:00,214.41,214.54,214.26,214.26,3159.0,165.9009,166.0015,165.7848,165.7848,3159.0
2019-04-22 10:55:00,214.34,214.34,213.78,213.83,2973.0,165.8467,165.8467,165.4134,165.4521,2973.0
2019-04-22 11:00:00,213.83,214.13,213.69,213.96,5647.0,165.4521,165.6842,165.3438,165.5527,5647.0
2019-04-22 11:05:00,213.89,213.94,213.68,213.82,2400.0,165.4985,165.5372,165.3361,165.4444,2400.0
2019-04-22 11:10:00,213.88,213.94,213.67,213.77,8947.0,165.4908,165.5372,165.3283,165.4057,8947.0
2019-04-22 11:15:00,213.82,213.86,213.5,213.58,5130.0,165.4444,165.4753,165.1968,165.2587,5130.0
2019-04-22 11:20:00,213.59,213.59,213.46,213.47,5305.0,165.2664,165.2664,165.1658,165.1736,5305.0
2019-04-22 11:25:00,213.47,213.54,213.12,213.54,6046.0,165.1736,165.2277,164.9028,165.2277,6046.0
2019-04-22 11:30:00,213.52,213.61,213.31,213.6,5621.0,165.2123,165.2819,165.0498,165.2742,5621.0
2019-04-22 11:35:00,213.62,213.63,213.35,213.35,3942.0,165.2896,165.2974,165.0807,165.0807,3942.0
2019-04-22 11:40:00,213.33,213.68,213.25,213.66,3868.0,165.0652,165.3361,165.0033,165.3206,3868.0
2019-04-22 11:45:00,213.57,213.66,213.48,213.66,5699.0,165.2509,165.3206,165.1813,165.3206,5699.0
2019-04-22 11:50:00,213.64,213.66,213.49,213.54,6800.0,165.3051,165.3206,165.189,165.2277,6800.0
2019-04-22 11:55:00,213.58,213.8,213.55,213.67,3667.0,165.2587,165.4289,165.2355,165.3283,3667.0
2019-04-22 12:00:00,213.67,213.67,213.28,213.34,4905.0,165.3283,165.3283,165.0266,165.073,4905.0
2019-04-22 12:05:00,213.27,213.5,213.26,213.38,7274.0,165.0188,165.1968,165.0111,165.1039,7274.0
2019-04-22 12:10:00,213.27,213.49,213.26,213.47,5908.0,165.0188,165.189,165.0111,165.1736,5908.0
2019-04-22 12:15:00,213.48,213.8,213.47,213.72,6385.0,165.1813,165.4289,165.1736,165.367,6385.0
2019-04-22 12:20:00,213.72,213.72,213.44,213.52,6727.0,165.367,165.367,165.1504,165.2123,6727.0
2019-04-22 12:25:00,213.49,213.49,213.31,213.43,2101.0,165.189,165.189,165.0498,165.1426,2101.0
2019-04-22 12:30:00,213.37,213.39,213.19,213.28,3318.0,165.0962,165.1117,164.9569,165.0266,3318.0
2019-04-22 12:35:00,213.28,213.55,213.23,213.55,3125.0,165.0266,165.2355,164.9879,165.2355,3125.0
2019-04-22 12:40:00,213.51,213.68,213.47,213.52,2300.0,165.2045,165.3361,165.1736,165.2123,2300.0
2019-04-22 12:45:00,213.41,213.72,213.32,213.58,3626.0,165.1271,165.367,165.0575,165.2587,3626.0
2019-04-22 12:50:00,213.58,213.86,213.58,213.78,2300.0,165.2587,165.4753,165.2587,165.4134,2300.0
2019-04-22 12:55:00,213.78,214.03,213.78,213.91,2510.0,165.4134,165.6069,165.4134,165.514,2510.0
2019-04-22 13:00:00,213.99,213.99,213.74,213.91,1931.0,165.5759,165.5759,165.3825,165.514,1931.0
2019-04-22 13:05:00,213.82,213.98,213.81,213.98,2000.0,165.4444,165.5682,165.4366,165.5682,2000.0
2019-04-22 13:10:00,213.98,214.08,213.93,213.95,2525.0,165.5682,165.6456,165.5295,165.545,2525.0
2019-04-22 13:15:00,213.94,214.04,213.9,213.91,4226.0,165.5372,165.6146,165.5063,165.514,4226.0
2019-04-22 13:20:00,213.98,214.03,213.8,213.87,4300.0,165.5682,165.6069,165.4289,165.4831,4300.0
2019-04-22 13:25:00,213.83,214.0,213.69,213.9,4724.0,165.4521,165.5837,165.3438,165.5063,4724.0
2019-04-22 13:30:00,213.95,214.09,213.91,214.09,6914.0,165.545,165.6533,165.514,165.6533,6914.0
2019-04-22 13:35:00,214.03,214.03,213.93,214.01,6700.0,165.6069,165.6069,165.5295,165.5914,6700.0
2019-04-22 13:40:00,213.99,214.06,213.96,213.99,4114.0,165.5759,165.6301,165.5527,165.5759,4114.0
2019-04-22 13:45:00,214.02,214.05,213.95,214.02,5487.0,165.5991,165.6223,165.545,165.5991,5487.0
2019-04-22 13:50:00,213.99,214.05,213.96,213.98,5406.0,165.5759,165.6223,165.5527,165.5682,5406.0
2019-04-22 13:55:00,214.01,214.05,213.98,214.01,15591.0,165.5914,165.6223,165.5682,165.5914,15591.0
2019-04-22 14:00:00,214.01,214.03,213.94,213.97,24400.0,165.5914,165.6069,165.5372,165.5604,24400.0
2019-04-22 14:05:00,213.99,213.99,212.85,212.87,46203.0,165.5759,165.5759,164.6938,164.7093,46203.0
2019-04-22 14:10:00,212.77,212.97,212.65,212.96,7601.0,164.6319,164.7867,164.5391,164.779,7601.0
2019-04-22 14:15:00,212.84,213.17,212.81,213.12,11925.0,164.6861,164.9414,164.6629,164.9028,11925.0
2019-04-22 14:20:00,213.16,213.16,212.85,212.96,2109.0,164.9337,164.9337,164.6938,164.779,2109.0
2019-04-22 14:25:00,212.85,212.91,212.84,212.84,1826.0,164.6938,164.7403,164.6861,164.6861,1826.0
2019-04-22 14:30:00,212.84,212.99,212.81,212.97,5007.0,164.6861,164.8022,164.6629,164.7867,5007.0
2019-04-22 14:35:00,212.97,213.2,212.97,213.2,2543.0,164.7867,164.9647,164.7867,164.9647,2543.0
2019-04-22 14:40:00,213.16,213.33,213.16,213.2,2656.0,164.9337,165.0652,164.9337,164.9647,2656.0
2019-04-22 14:45:00,213.2,213.43,213.2,213.42,2406.0,164.9647,165.1426,164.9647,165.1349,2406.0
2019-04-22 14:50:00,213.43,213.47,213.23,213.23,2727.0,165.1426,165.1736,164.9879,164.9879,2727.0
2019-04-22 14:55:00,213.23,213.23,212.93,212.93,3150.0,164.9879,164.9879,164.7557,164.7557,3150.0
2019-04-22 15:00:00,212.96,213.07,212.89,212.91,4850.0,164.779,164.8641,164.7248,164.7403,4850.0
2019-04-22 15:05:00,212.95,212.98,212.87,212.87,3749.0,164.7712,164.7944,164.7093,164.7093,3749.0
2019-04-22 15:10:00,212.87,212.99,212.84,212.99,4817.0,164.7093,164.8022,164.6861,164.8022,4817.0
2019-04-22 15:15:00,212.97,213.13,212.9,213.13,8290.0,164.7867,164.9105,164.7325,164.9105,8290.0
2019-04-22 15:20:00,213.16,213.51,213.16,213.51,4051.0,164.9337,165.2045,164.9337,165.2045,4051.0
2019-04-22 15:25:00,213.51,213.51,213.34,213.36,3201.0,165.2045,165.2045,165.073,165.0885,3201.0
2019-04-22 15:30:00,213.37,213.58,213.37,213.58,5641.0,165.0962,165.2587,165.0962,165.2587,5641.0
2019-04-22 15:35:00,213.67,214.25,213.65,214.25,10057.0,165.3283,165.7771,165.3128,165.7771,10057.0
2019-04-22 15:40:00,214.25,214.39,214.0,214.0,5133.0,165.7771,165.8854,165.5837,165.5837,5133.0
2019-04-22 15:45:00,214.0,214.12,213.89,214.02,11210.0,165.5837,165.6765,165.4985,165.5991,11210.0
2019-04-22 15:50:00,214.06,214.66,214.06,214.6,14286.0,165.6301,166.0943,165.6301,166.0479,14286.0
2019-04-22 15:55:00,214.53,214.54,214.21,214.21,50294.0,165.9937,166.0015,165.7461,165.7461,50294.0
2019-04-23 09:30:00,215.0,216.31,214.44,214.44,12558.0,166.3574,167.371,165.9241,165.9241,12558.0
2019-04-23 09:35:00,214.69,214.91,214.49,214.87,2524.0,166.1176,166.2878,165.9628,166.2568,2524.0
2019-04-23 09:40:00,214.98,215.56,214.83,214.97,21015.0,166.3419,166.7907,166.2259,166.3342,21015.0
2019-04-23 09:45:00,215.16,215.2,214.73,214.96,8630.0,166.4812,166.5122,166.1485,166.3265,8630.0
2019-04-23 09:50:00,215.06,215.19,214.54,214.65,20245.0,166.4038,166.5044,166.0015,166.0866,20245.0
2019-04-23 09:55:00,214.51,214.62,214.32,214.5,3200.0,165.9783,166.0634,165.8313,165.9705,3200.0
2019-04-23 10:00:00,214.61,214.76,214.37,214.76,5512.0,166.0556,166.1717,165.8699,166.1717,5512.0
2019-04-23 10:05:00,214.86,215.1,214.79,214.79,10343.0,166.2491,166.4348,166.1949,166.1949,10343.0
2019-04-23 10:10:00,214.72,214.81,214.51,214.51,1526.0,166.1408,166.2104,165.9783,165.9783,1526.0
2019-04-23 10:15:00,214.52,214.52,213.97,214.15,2900.0,165.986,165.986,165.5604,165.6997,2900.0
2019-04-23 10:20:00,214.11,214.43,214.08,214.32,3414.0,165.6688,165.9164,165.6456,165.8313,3414.0
2019-04-23 10:25:00,214.25,215.03,214.25,214.92,2534.0,165.7771,166.3806,165.7771,166.2955,2534.0
2019-04-23 10:30:00,214.85,214.94,214.56,214.73,2000.0,166.2414,166.311,166.017,166.1485,2000.0
2019-04-23 10:35:00,214.77,215.0,214.73,214.83,4200.0,166.1795,166.3574,166.1485,166.2259,4200.0
2019-04-23 10:40:00,214.82,215.0,214.82,215.0,4318.0,166.2181,166.3574,166.2181,166.3574,4318.0
2019-04-23 10:45:00,214.95,215.1,214.89,214.94,18158.0,166.3187,166.4348,166.2723,166.311,18158.0
2019-04-23 10:50:00,214.94,215.1,214.75,214.89,4365.0,166.311,166.4348,166.164,166.2723,4365.0
2019-04-23 10:55:00,214.76,214.85,214.64,214.76,2915.0,166.1717,166.2414,166.0789,166.1717,2915.0
2019-04-23 11:00:00,214.76,214.93,214.66,214.79,11530.0,166.1717,166.3033,166.0943,166.1949,11530.0
2019-04-23 11:05:00,214.79,214.83,214.57,214.65,5171.0,166.1949,166.2259,166.0247,166.0866,5171.0
2019-04-23 11:10:00,214.72,214.74,214.4,214.4,1100.0,166.1408,166.1562,165.8932,165.8932,1100.0
2019-04-23 11:15:00,214.4,214.48,214.33,214.48,2083.0,165.8932,165.9551,165.839,165.9551,2083.0
2019-04-23 11:20:00,214.52,214.58,214.36,214.55,3954.0,165.986,166.0324,165.8622,166.0092,3954.0
2019-04-23 11:25:00,214.49,214.6,214.35,214.56,4031.0,165.9628,166.0479,165.8545,166.017,4031.0
2019-04-23 11:30:00,214.59,214.65,214.43,214.52,20184.0,166.0402,166.0866,165.9164,165.986,20184.0
2019-04-23 11:35:00,214.55,214.82,214.53,214.75,13467.0,166.0092,166.2181,165.9937,166.164,13467.0
2019-04-23 11:40:00,214.79,214.96,214.7,214.87,13172.0,166.1949,166.3265,166.1253,166.2568,13172.0
2019-04-23 11:45:00,214.94,215.07,214.82,214.99,7624.0,166.311,166.4116,166.2181,166.3497,7624.0
2019-04-23 11:50:00,215.02,215.11,214.86,214.89,4535.0,166.3729,166.4425,166.2491,166.2723,4535.0
2019-04-23 11:55:00,214.95,215.11,214.85,215.11,1903.0,166.3187,166.4425,166.2414,166.4425,1903.0
2019-04-23 12:00:00,215.03,215.32,215.03,215.08,1800.0,166.3806,166.605,166.3806,166.4193,1800.0
2019-04-23 12:05:00,215.14,215.4,215.01,215.38,7465.0,166.4657,166.6669,166.3652,166.6514,7465.0
2019-04-23 12:10:00,215.31,215.31,215.12,215.18,2945.0,166.5973,166.5973,166.4503,166.4967,2945.0
2019-04-23 12:15:00,215.19,215.55,215.13,215.55,5229.0,166.5044,166.783,166.458,166.783,5229.0
2019-04-23 12:20:00,215.5,215.5,214.98,215.07,6028.0,166.7443,166.7443,166.3419,166.4116,6028.0
2019-04-23 12:25:00,215.1,215.18,214.87,215.03,1810.0,166.4348,166.4967,166.2568,166.3806,1810.0
2019-04-23 12:30:00,215.02,215.05,214.28,214.62,27258.0,166.3729,166.3961,165.8003,166.0634,27258.0
2019-04-23 12:35:00,214.62,214.8,214.48,214.55,3871.0,166.0634,166.2027,165.9551,166.0092,3871.0
2019-04-23 12:40:00,214.48,214.55,214.43,214.53,943.0,165.9551,166.0092,165.9164,165.9937,943.0
2019-04-23 12:45:00,214.54,214.63,214.45,214.49,3236.0,166.0015,166.0711,165.9318,165.9628,3236.0
2019-04-23 12:50:00,214.51,214.52,214.32,214.32,17619.0,165.9783,165.986,165.8313,165.8313,17619.0
2019-04-23 12:55:00,214.32,214.42,214.27,214.42,500.0,165.8313,165.9086,165.7926,165.9086,500.0
2019-04-23 13:00:00,214.5,214.75,214.5,214.64,1695.0,165.9705,166.164,165.9705,166.0789,1695.0
2019-04-23 13:05:00,214.65,214.7,214.64,214.67,1100.0,166.0866,166.1253,166.0789,166.1021,1100.0
2019-04-23 13:10:00,214.67,214.74,214.59,214.74,2573.0,166.1021,166.1562,166.0402,166.1562,2573.0
2019-04-23 13:15:00,214.74,214.74,214.58,214.68,3329.0,166.1562,166.1562,166.0324,166.1098,3329.0
2019-04-23 13:20:00,214.7,214.84,214.7,214.81,2992.0,166.1253,166.2336,166.1253,166.2104,2992.0
2019-04-23 13:25:00,214.81,214.83,214.73,214.78,1611.0,166.2104,166.2259,166.1485,166.1872,1611.0
2019-04-23 13:30:00,214.79,214.79,214.75,214.75,600.0,166.1949,166.1949,166.164,166.164,600.0
2019-04-23 13:35:00,214.8,215.03,214.8,215.02,1300.0,166.2027,166.3806,166.2027,166.3729,1300.0
2019-04-23 13:40:00,215.04,215.17,215.04,215.14,300.0,166.3884,166.489,166.3884,166.4657,300.0
2019-04-23 13:45:00,215.13,215.23,215.01,215.14,3987.0,166.458,166.5354,166.3652,166.4657,3987.0
2019-04-23 13:50:00,215.17,215.17,214.88,214.91,4502.0,166.489,166.489,166.2646,166.2878,4502.0
2019-04-23 13:55:00,214.9,214.98,214.87,214.92,2617.0,166.28,166.3419,166.2568,166.2955,2617.0
2019-04-23 14:00:00,214.94,214.98,214.89,214.98,1636.0,166.311,166.3419,166.2723,166.3419,1636.0
2019-04-23 14:05:00,215.04,215.04,214.96,214.96,1600.0,166.3884,166.3884,166.3265,166.3265,1600.0
2019-04-23 14:10:00,214.98,215.0,214.92,214.93,1499.0,166.3419,166.3574,166.2955,166.3033,1499.0
2019-04-23 14:15:00,214.92,215.08,214.92,215.08,900.0,166.2955,166.4193,166.2955,166.4193,900.0
2019-04-23 14:20:00,215.16,215.16,215.06,215.14,2400.0,166.4812,166.4812,166.4038,166.4657,2400.0
2019-04-23 14:25:00,215.19,215.3,215.15,215.15,8474.0,166.5044,166.5895,166.4735,166.4735,8474.0
2019-04-23 14:30:00,215.17,215.48,215.17,215.48,1300.0,166.489,166.7288,166.489,166.7288,1300.0
2019-04-23 14:35:00,215.48,215.55,215.43,215.47,2627.0,166.7288,166.783,166.6901,166.7211,2627.0
2019-04-23 14:40:00,215.47,215.57,215.43,215.48,1600.0,166.7211,166.7985,166.6901,166.7288,1600.0
2019-04-23 14:45:00,215.53,215.69,215.53,215.53,1825.0,166.7675,166.8913,166.7675,166.7675,1825.0
2019-04-23 14:50:00,215.48,215.6,215.41,215.6,1200.0,166.7288,166.8217,166.6747,166.8217,1200.0
2019-04-23 14:55:00,215.59,215.66,215.53,215.57,3036.0,166.8139,166.8681,166.7675,166.7985,3036.0
2019-04-23 15:00:00,215.54,215.72,215.45,215.64,3052.0,166.7752,166.9145,166.7056,166.8526,3052.0
2019-04-23 15:05:00,215.65,215.78,215.64,215.78,1200.0,166.8604,166.9609,166.8526,166.9609,1200.0
2019-04-23 15:10:00,215.84,215.95,215.76,215.95,2933.0,167.0074,167.0925,166.9455,167.0925,2933.0
2019-04-23 15:15:00,215.93,215.93,215.81,215.92,1502.0,167.077,167.077,166.9842,167.0693,1502.0
2019-04-23 15:20:00,215.94,215.94,215.82,215.82,1770.0,167.0847,167.0847,166.9919,166.9919,1770.0
2019-04-23 15:25:00,215.82,215.89,215.76,215.89,1725.0,166.9919,167.0461,166.9455,167.0461,1725.0
2019-04-23 15:30:00,215.94,215.95,215.8,215.81,5063.0,167.0847,167.0925,166.9764,166.9842,5063.0
2019-04-23 15:35:00,215.8,215.91,215.73,215.75,6404.0,166.9764,167.0615,166.9223,166.9377,6404.0
2019-04-23 15:40:00,215.73,215.73,215.43,215.5,6046.0,166.9223,166.9223,166.6901,166.7443,6046.0
2019-04-23 15:45:00,215.51,215.75,215.51,215.75,10097.0,166.752,166.9377,166.752,166.9377,10097.0
2019-04-23 15:50:00,215.77,215.96,215.7,215.95,20326.0,166.9532,167.1002,166.899,167.0925,20326.0
2019-04-23 15:55:00,215.92,216.0,215.83,215.96,61833.0,167.0693,167.1312,166.9996,167.1002,61833.0
2019-04-24 09:30:00,216.76,216.76,215.68,216.43,8924.0,167.7192,167.7192,166.8836,167.4639,8924.0
2019-04-24 09:35:00,216.22,217.15,216.05,216.05,5949.0,167.3014,168.021,167.1699,167.1699,5949.0
2019-04-24 09:40:00,216.18,217.03,216.17,216.93,1400.0,167.2704,167.9281,167.2627,167.8508,1400.0
2019-04-24 09:45:00,216.93,216.94,216.47,216.78,4365.0,167.8508,167.8585,167.4948,167.7347,4365.0
2019-04-24 09:50:00,216.86,217.34,216.85,217.13,5127.0,167.7966,168.168,167.7889,168.0055,5127.0
2019-04-24 09:55:00,217.2,217.2,216.74,216.83,5170.0,168.0597,168.0597,167.7037,167.7734,5170.0
2019-04-24 10:00:00,217.01,217.36,216.94,217.36,7712.0,167.9127,168.1835,167.8585,168.1835,7712.0
2019-04-24 10:05:00,217.38,217.76,217.29,217.65,2346.0,168.199,168.493,168.1293,168.4079,2346.0
2019-04-24 10:10:00,217.68,217.91,217.66,217.74,1700.0,168.4311,168.609,168.4156,168.4775,1700.0
2019-04-24 10:15:00,217.77,217.89,217.68,217.7,1900.0,168.5007,168.5936,168.4311,168.4466,1900.0
2019-04-24 10:20:00,217.7,217.93,217.64,217.93,2100.0,168.4466,168.6245,168.4001,168.6245,2100.0
2019-04-24 10:25:00,217.75,217.99,217.53,217.69,6020.0,168.4852,168.6709,168.315,168.4388,6020.0
2019-04-24 10:30:00,217.69,217.79,217.57,217.7,1300.0,168.4388,168.5162,168.346,168.4466,1300.0
2019-04-24 10:35:00,217.57,217.67,217.52,217.52,1000.0,168.346,168.4233,168.3073,168.3073,1000.0
2019-04-24 10:40:00,217.64,217.77,217.59,217.64,1800.0,168.4001,168.5007,168.3614,168.4001,1800.0
2019-04-24 10:45:00,217.63,217.63,217.03,217.24,12207.0,168.3924,168.3924,167.9281,168.0906,12207.0
2019-04-24 10:50:00,217.29,217.47,217.28,217.43,1311.0,168.1293,168.2686,168.1216,168.2376,1311.0
2019-04-24 10:55:00,217.37,217.5,217.37,217.49,2468.0,168.1912,168.2918,168.1912,168.2841,2468.0
2019-04-24 11:00:00,217.54,217.58,217.44,217.46,31586.0,168.3228,168.3537,168.2454,168.2609,31586.0
2019-04-24 11:05:00,217.32,217.36,217.18,217.24,3687.0,168.1525,168.1835,168.0442,168.0906,3687.0
2019-04-24 11:10:00,217.27,217.3,217.13,217.13,1600.0,168.1138,168.1371,168.0055,168.0055,1600.0
2019-04-24 11:15:00,217.07,217.37,217.07,217.35,3782.0,167.9591,168.1912,167.9591,168.1757,3782.0
2019-04-24 11:20:00,217.44,217.65,217.44,217.65,3083.0,168.2454,168.4079,168.2454,168.4079,3083.0
2019-04-24 11:25:00,217.63,217.82,217.49,217.49,3000.0,168.3924,168.5394,168.2841,168.2841,3000.0
2019-04-24 11:30:00,217.45,217.51,217.42,217.47,1700.0,168.2531,168.2995,168.2299,168.2686,1700.0
2019-04-24 11:35:00,217.5,217.64,217.43,217.62,1132.0,168.2918,168.4001,168.2376,168.3847,1132.0
2019-04-24 11:40:00,217.75,217.78,217.58,217.62,3024.0,168.4852,168.5085,168.3537,168.3847,3024.0
2019-04-24 11:45:00,217.67,217.67,217.32,217.49,1902.0,168.4233,168.4233,168.1525,168.2841,1902.0
2019-04-24 11:50:00,217.36,217.39,217.23,217.23,700.0,168.1835,168.2067,168.0829,168.0829,700.0
2019-04-24 11:55:00,217.21,217.21,217.05,217.09,900.0,168.0674,168.0674,167.9436,167.9746,900.0
2019-04-24 12:00:00,217.2,217.29,217.12,217.13,1800.0,168.0597,168.1293,167.9978,168.0055,1800.0
2019-04-24 12:05:00,217.11,217.16,216.94,217.08,3100.0,167.99,168.0287,167.8585,167.9668,3100.0
2019-04-24 12:10:00,217.14,217.16,217.05,217.16,1200.0,168.0133,168.0287,167.9436,168.0287,1200.0
2019-04-24 12:15:00,217.19,217.36,217.19,217.3,3500.0,168.0519,168.1835,168.0519,168.1371,3500.0
2019-04-24 12:20:00,217.32,217.38,217.28,217.34,3100.0,168.1525,168.199,168.1216,168.168,3100.0
2019-04-24 12:25:00,217.34,217.44,217.27,217.44,1900.0,168.168,168.2454,168.1138,168.2454,1900.0
2019-04-24 12:30:00,217.47,217.56,217.46,217.51,2300.0,168.2686,168.3382,168.2609,168.2995,2300.0
2019-04-24 12:35:00,217.53,217.71,217.53,217.69,1100.0,168.315,168.4543,168.315,168.4388,1100.0
2019-04-24 12:40:00,217.62,217.77,217.56,217.77,2500.0,168.3847,168.5007,168.3382,168.5007,2500.0
2019-04-24 12:45:00,217.68,217.82,217.66,217.66,3755.0,168.4311,168.5394,168.4156,168.4156,3755.0
2019-04-24 12:50:00,217.69,217.73,217.64,217.64,400.0,168.4388,168.4698,168.4001,168.4001,400.0
2019-04-24 12:55:00,217.65,217.74,217.57,217.57,2200.0,168.4079,168.4775,168.346,168.346,2200.0
2019-04-24 13:00:00,217.52,217.63,217.47,217.63,1400.0,168.3073,168.3924,168.2686,168.3924,1400.0
2019-04-24 13:05:00,217.5,217.53,217.37,217.42,2000.0,168.2918,168.315,168.1912,168.2299,2000.0
2019-04-24 13:10:00,217.43,217.46,217.33,217.38,2817.0,168.2376,168.2609,168.1603,168.199,2817.0
2019-04-24 13:15:00,217.43,217.68,217.43,217.65,5900.0,168.2376,168.4311,168.2376,168.4079,5900.0
2019-04-24 13:20:00,217.64,217.75,217.63,217.7,50070.0,168.4001,168.4852,168.3924,168.4466,50070.0
2019-04-24 13:25:00,217.79,217.82,217.75,217.79,2100.0,168.5162,168.5394,168.4852,168.5162,2100.0
2019-04-24 13:30:00,217.67,217.75,217.61,217.71,2133.0,168.4233,168.4852,168.3769,168.4543,2133.0
2019-04-24 13:35:00,217.67,217.72,217.64,217.66,1512.0,168.4233,168.462,168.4001,168.4156,1512.0
2019-04-24 13:40:00,217.55,217.62,217.49,217.49,2700.0,168.3305,168.3847,168.2841,168.2841,2700.0
2019-04-24 13:45:00,217.5,217.68,217.49,217.62,1600.0,168.2918,168.4311,168.2841,168.3847,1600.0
2019-04-24 13:50:00,217.58,217.64,217.5,217.55,2811.0,168.3537,168.4001,168.2918,168.3305,2811.0
2019-04-24 13:55:00,217.54,217.55,217.32,217.32,2900.0,168.3228,168.3305,168.1525,168.1525,2900.0
2019-04-24 14:00:00,217.35,217.45,217.34,217.38,3630.0,168.1757,168.2531,168.168,168.199,3630.0
2019-04-24 14:05:00,217.36,217.37,217.29,217.29,1200.0,168.1835,168.1912,168.1293,168.1293,1200.0
2019-04-24 14:10:00,217.21,217.28,217.15,217.18,2400.0,168.0674,168.1216,168.021,168.0442,2400.0
2019-04-24 14:15:00,217.21,217.27,217.13,217.24,2996.0,168.0674,168.1138,168.0055,168.0906,2996.0
2019-04-24 14:20:00,217.22,217.41,217.21,217.31,2457.0,168.0752,168.2222,168.0674,168.1448,2457.0
2019-04-24 14:25:00,217.28,217.35,217.26,217.3,2950.0,168.1216,168.1757,168.1061,168.1371,2950.0
2019-04-24 14:30:00,217.27,217.33,217.22,217.33,1909.0,168.1138,168.1603,168.0752,168.1603,1909.0
2019-04-24 14:35:00,217.25,217.35,217.19,217.34,1300.0,168.0984,168.1757,168.0519,168.168,1300.0
2019-04-24 14:40:00,217.34,217.66,217.34,217.56,3441.0,168.168,168.4156,168.168,168.3382,3441.0
2019-04-24 14:45:00,217.64,217.82,217.64,217.82,1100.0,168.4001,168.5394,168.4001,168.5394,1100.0
2019-04-24 14:50:00,217.79,217.86,217.71,217.78,2200.0,168.5162,168.5704,168.4543,168.5085,2200.0
2019-04-24 14:55:00,217.74,217.76,217.65,217.72,2200.0,168.4775,168.493,168.4079,168.462,2200.0
2019-04-24 15:00:00,217.79,217.83,217.72,217.8,1858.0,168.5162,168.5471,168.462,168.5239,1858.0
2019-04-24 15:05:00,217.82,217.96,217.82,217.82,2659.0,168.5394,168.6477,168.5394,168.5394,2659.0
2019-04-24 15:10:00,217.86,218.07,217.86,218.06,4294.0,168.5704,168.7328,168.5704,168.7251,4294.0
2019-04-24 15:15:00,218.11,218.11,217.94,218.07,6600.0,168.7638,168.7638,168.6323,168.7328,6600.0
2019-04-24 15:20:00,218.15,218.15,218.02,218.12,1000.0,168.7947,168.7947,168.6942,168.7715,1000.0
2019-04-24 15:25:00,217.94,218.08,217.94,218.04,12592.0,168.6323,168.7406,168.6323,168.7096,12592.0
2019-04-24 15:30:00,217.99,218.08,217.95,217.95,4242.0,168.6709,168.7406,168.64,168.64,4242.0
2019-04-24 15:35:00,217.95,218.13,217.92,218.12,5221.0,168.64,168.7793,168.6168,168.7715,5221.0
2019-04-24 15:40:00,218.11,218.31,218.11,218.31,7668.0,168.7638,168.9185,168.7638,168.9185,7668.0
2019-04-24 15:45:00,218.34,218.62,218.34,218.37,11919.0,168.9418,169.1584,168.9418,168.965,11919.0
2019-04-24 15:50:00,218.31,218.31,217.95,218.09,16581.0,168.9185,168.9185,168.64,168.7483,16581.0
2019-04-24 15:55:00,218.11,218.3,218.07,218.18,27144.0,168.7638,168.9108,168.7328,168.818,27144.0
2019-04-25 09:30:00,217.33,217.61,215.85,216.93,11937.0,168.1603,168.3769,167.0151,167.8508,11937.0
2019-04-25 09:35:00,216.98,217.21,216.16,216.97,2821.0,167.8895,168.0674,167.255,167.8817,2821.0
2019-04-25 09:40:00,216.94,217.42,216.72,217.42,6000.0,167.8585,168.2299,167.6883,168.2299,6000.0
2019-04-25 09:45:00,217.35,217.35,216.52,216.69,6450.0,168.1757,168.1757,167.5335,167.6651,6450.0
2019-04-25 09:50:00,216.87,217.02,216.54,217.02,2785.0,167.8043,167.9204,167.549,167.9204,2785.0
2019-04-25 09:55:00,217.02,217.31,216.91,217.31,4720.0,167.9204,168.1448,167.8353,168.1448,4720.0
2019-04-25 10:00:00,217.25,217.36,216.65,216.69,6508.0,168.0984,168.1835,167.6341,167.6651,6508.0
2019-04-25 10:05:00,216.58,216.64,216.33,216.33,5167.0,167.5799,167.6264,167.3865,167.3865,5167.0
2019-04-25 10:10:00,216.15,216.57,216.08,216.56,2290.0,167.2472,167.5722,167.1931,167.5645,2290.0
2019-04-25 10:15:00,216.53,216.93,216.37,216.84,2604.0,167.5413,167.8508,167.4175,167.7811,2604.0
2019-04-25 10:20:00,217.0,217.04,216.78,217.04,3750.0,167.9049,167.9359,167.7347,167.9359,3750.0
2019-04-25 10:25:00,217.19,217.19,216.79,216.82,2663.0,168.0519,168.0519,167.7424,167.7656,2663.0
2019-04-25 10:30:00,216.73,216.84,216.61,216.82,2940.0,167.696,167.7811,167.6032,167.7656,2940.0
2019-04-25 10:35:00,216.84,217.18,216.83,217.13,1200.0,167.7811,168.0442,167.7734,168.0055,1200.0
2019-04-25 10:40:00,217.07,217.39,217.03,217.28,3700.0,167.9591,168.2067,167.9281,168.1216,3700.0
2019-04-25 10:45:00,217.4,217.4,217.1,217.19,4494.0,168.2144,168.2144,167.9823,168.0519,4494.0
2019-04-25 10:50:00,217.22,217.22,216.9,216.94,1300.0,168.0752,168.0752,167.8275,167.8585,1300.0
2019-04-25 10:55:00,216.86,216.96,216.52,216.53,4244.0,167.7966,167.874,167.5335,167.5413,4244.0
2019-04-25 11:00:00,216.53,216.61,216.53,216.53,800.0,167.5413,167.6032,167.5413,167.5413,800.0
2019-04-25 11:05:00,216.43,216.54,216.37,216.53,1770.0,167.4639,167.549,167.4175,167.5413,1770.0
2019-04-25 11:10:00,216.53,216.53,216.18,216.3,6150.0,167.5413,167.5413,167.2704,167.3633,6150.0
2019-04-25 11:15:00,216.37,216.41,216.28,216.37,2707.0,167.4175,167.4484,167.3478,167.4175,2707.0
2019-04-25 11:20:00,216.34,216.41,216.17,216.18,3400.0,167.3942,167.4484,167.2627,167.2704,3400.0
2019-04-25 11:25:00,216.15,216.76,216.07,216.76,95693.0,167.2472,167.7192,167.1853,167.7192,95693.0
2019-04-25 11:30:00,216.76,217.15,216.66,217.15,8960.0,167.7192,168.021,167.6418,168.021,8960.0
2019-04-25 11:35:00,217.14,217.32,217.04,217.04,5914.0,168.0133,168.1525,167.9359,167.9359,5914.0
2019-04-25 11:40:00,217.09,217.12,216.79,216.98,3790.0,167.9746,167.9978,167.7424,167.8895,3790.0
2019-04-25 11:45:00,217.06,217.1,216.94,216.98,1500.0,167.9514,167.9823,167.8585,167.8895,1500.0
2019-04-25 11:50:00,216.99,217.04,216.95,216.95,1337.0,167.8972,167.9359,167.8662,167.8662,1337.0
2019-04-25 11:55:00,216.87,216.87,216.67,216.79,1400.0,167.8043,167.8043,167.6496,167.7424,1400.0
2019-04-25 12:00:00,216.86,216.86,216.54,216.61,2200.0,167.7966,167.7966,167.549,167.6032,2200.0
2019-04-25 12:05:00,216.63,216.69,216.49,216.54,1609.0,167.6186,167.6651,167.5103,167.549,1609.0
2019-04-25 12:10:00,216.58,216.63,216.45,216.52,6489.0,167.5799,167.6186,167.4794,167.5335,6489.0
2019-04-25 12:15:00,216.5,216.63,216.47,216.47,2540.0,167.518,167.6186,167.4948,167.4948,2540.0
2019-04-25 12:20:00,216.48,216.57,216.47,216.52,4600.0,167.5026,167.5722,167.4948,167.5335,4600.0
2019-04-25 12:25:00,216.46,216.59,216.36,216.49,12828.0,167.4871,167.5877,167.4097,167.5103,12828.0
2019-04-25 12:30:00,216.51,216.57,216.37,216.46,28546.0,167.5258,167.5722,167.4175,167.4871,28546.0
2019-04-25 12:35:00,216.43,216.51,216.35,216.45,23161.0,167.4639,167.5258,167.402,167.4794,23161.0
2019-04-25 12:40:00,216.42,216.42,216.08,216.13,4321.0,167.4561,167.4561,167.1931,167.2318,4321.0
2019-04-25 12:45:00,216.22,216.4,216.16,216.28,2723.0,167.3014,167.4407,167.255,167.3478,2723.0
2019-04-25 12:50:00,216.26,216.33,216.18,216.24,3750.0,167.3323,167.3865,167.2704,167.3169,3750.0
2019-04-25 12:55:00,216.4,216.45,216.32,216.38,2800.0,167.4407,167.4794,167.3788,167.4252,2800.0
2019-04-25 13:00:00,216.45,216.45,216.31,216.32,1825.0,167.4794,167.4794,167.371,167.3788,1825.0
2019-04-25 13:05:00,216.42,216.42,216.39,216.39,400.0,167.4561,167.4561,167.4329,167.4329,400.0
2019-04-25 13:10:00,216.4,216.46,216.4,216.43,2744.0,167.4407,167.4871,167.4407,167.4639,2744.0
2019-04-25 13:15:00,216.47,216.47,216.39,216.41,4106.0,167.4948,167.4948,167.4329,167.4484,4106.0
2019-04-25 13:20:00,216.43,216.59,216.4,216.46,11307.0,167.4639,167.5877,167.4407,167.4871,11307.0
2019-04-25 13:25:00,216.46,216.55,216.38,216.47,6701.0,167.4871,167.5567,167.4252,167.4948,6701.0
2019-04-25 13:30:00,216.48,216.5,216.3,216.31,6712.0,167.5026,167.518,167.3633,167.371,6712.0
2019-04-25 13:35:00,216.36,216.42,216.29,216.38,3760.0,167.4097,167.4561,167.3556,167.4252,3760.0
2019-04-25 13:40:00,216.37,216.51,216.37,216.49,20848.0,167.4175,167.5258,167.4175,167.5103,20848.0
2019-04-25 13:45:00,216.46,216.84,216.45,216.69,8232.0,167.4871,167.7811,167.4794,167.6651,8232.0
2019-04-25 13:50:00,216.66,217.13,216.65,217.13,26950.0,167.6418,168.0055,167.6341,168.0055,26950.0
2019-04-25 13:55:00,217.08,217.36,217.02,217.31,5800.0,167.9668,168.1835,167.9204,168.1448,5800.0
2019-04-25 14:00:00,217.5,217.5,217.16,217.27,3047.0,168.2918,168.2918,168.0287,168.1138,3047.0
2019-04-25 14:05:00,217.29,217.42,217.27,217.31,1608.0,168.1293,168.2299,168.1138,168.1448,1608.0
2019-04-25 14:10:00,217.25,217.34,217.05,217.05,7451.0,168.0984,168.168,167.9436,167.9436,7451.0
2019-04-25 14:15:00,217.04,217.04,216.93,217.0,3006.0,167.9359,167.9359,167.8508,167.9049,3006.0
2019-04-25 14:20:00,216.97,217.0,216.88,217.0,3600.0,167.8817,167.9049,167.8121,167.9049,3600.0
2019-04-25 14:25:00,217.02,217.1,216.9,216.95,2906.0,167.9204,167.9823,167.8275,167.8662,2906.0
2019-04-25 14:30:00,216.94,217.12,216.89,217.11,2848.0,167.8585,167.9978,167.8198,167.99,2848.0
2019-04-25 14:35:00,217.09,217.1,216.79,216.97,6318.0,167.9746,167.9823,167.7424,167.8817,6318.0
2019-04-25 14:40:00,216.97,217.1,216.91,216.91,3300.0,167.8817,167.9823,167.8353,167.8353,3300.0
2019-04-25 14:45:00,216.94,216.99,216.86,216.95,4747.0,167.8585,167.8972,167.7966,167.8662,4747.0
2019-04-25 14:50:00,216.97,216.99,216.93,216.94,1900.0,167.8817,167.8972,167.8508,167.8585,1900.0
2019-04-25 14:55:00,216.96,216.96,216.86,216.92,3944.0,167.874,167.874,167.7966,167.843,3944.0
2019-04-25 15:00:00,216.92,217.0,216.91,216.91,3420.0,167.843,167.9049,167.8353,167.8353,3420.0
2019-04-25 15:05:00,216.96,216.96,216.7,216.7,7547.0,167.874,167.874,167.6728,167.6728,7547.0
2019-04-25 15:10:00,216.64,216.69,216.62,216.67,2344.0,167.6264,167.6651,167.6109,167.6496,2344.0
2019-04-25 15:15:00,216.69,216.95,216.69,216.95,2800.0,167.6651,167.8662,167.6651,167.8662,2800.0
2019-04-25 15:20:00,216.95,217.11,216.84,216.84,4361.0,167.8662,167.99,167.7811,167.7811,4361.0
2019-04-25 15:25:00,216.82,216.82,216.61,216.68,3900.0,167.7656,167.7656,167.6032,167.6573,3900.0
2019-04-25 15:30:00,216.8,216.82,216.69,216.77,4892.0,167.7502,167.7656,167.6651,167.727,4892.0
2019-04-25 15:35:00,216.76,216.89,216.67,216.85,9893.0,167.7192,167.8198,167.6496,167.7889,9893.0
2019-04-25 15:40:00,216.83,217.04,216.8,217.0,9623.0,167.7734,167.9359,167.7502,167.9049,9623.0
2019-04-25 15:45:00,216.97,217.02,216.79,216.8,15754.0,167.8817,167.9204,167.7424,167.7502,15754.0
2019-04-25 15:50:00,216.8,217.02,216.77,216.95,19844.0,167.7502,167.9204,167.727,167.8662,19844.0
2019-04-25 15:55:00,216.95,216.99,216.66,216.79,33975.0,167.8662,167.8972,167.6418,167.7424,33975.0
2019-04-26 09:30:00,217.57,217.57,216.15,216.99,8412.0,168.346,168.346,167.2472,167.8972,8412.0
2019-04-26 09:35:00,216.23,216.65,216.23,216.6,1600.0,167.3091,167.6341,167.3091,167.5954,1600.0
2019-04-26 09:40:00,216.78,217.88,216.76,217.88,3900.0,167.7347,168.5858,167.7192,168.5858,3900.0
2019-04-26 09:45:00,217.85,217.85,217.1,217.22,4800.0,168.5626,168.5626,167.9823,168.0752,4800.0
2019-04-26 09:50:00,217.08,217.23,216.66,216.81,4900.0,167.9668,168.0829,167.6418,167.7579,4900.0
2019-04-26 09:55:00,216.78,218.2,216.59,218.17,4500.0,167.7347,168.8334,167.5877,168.8102,4500.0
2019-04-26 10:00:00,218.18,218.18,217.52,217.74,2962.0,168.818,168.818,168.3073,168.4775,2962.0
2019-04-26 10:05:00,217.74,218.11,217.74,218.11,2223.0,168.4775,168.7638,168.4775,168.7638,2223.0
2019-04-26 10:10:00,218.04,218.34,218.04,218.34,1685.0,168.7096,168.9418,168.7096,168.9418,1685.0
2019-04-26 10:15:00,218.35,218.63,218.35,218.57,38180.0,168.9495,169.1661,168.9495,169.1197,38180.0
2019-04-26 10:20:00,218.55,218.58,218.36,218.5,6828.0,169.1042,169.1275,168.9572,169.0656,6828.0
2019-04-26 10:25:00,218.5,218.95,218.46,218.94,2600.0,169.0656,169.4137,169.0346,169.406,2600.0
2019-04-26 10:30:00,218.84,219.0,218.81,218.88,3202.0,169.3286,169.4524,169.3054,169.3596,3202.0
2019-04-26 10:35:00,218.85,219.0,218.85,218.96,3626.0,169.3364,169.4524,169.3364,169.4215,3626.0
2019-04-26 10:40:00,218.93,218.97,218.49,218.5,3650.0,169.3983,169.4292,169.0578,169.0656,3650.0
2019-04-26 10:45:00,218.51,218.52,218.22,218.31,23505.0,169.0733,169.081,168.8489,168.9185,23505.0
2019-04-26 10:50:00,218.31,218.43,218.2,218.2,4400.0,168.9185,169.0114,168.8334,168.8334,4400.0
2019-04-26 10:55:00,218.34,218.44,218.23,218.24,600.0,168.9418,169.0191,168.8566,168.8644,600.0
2019-04-26 11:00:00,218.34,218.5,218.0,218.39,11181.0,168.9418,169.0656,168.6787,168.9804,11181.0
2019-04-26 11:05:00,218.31,218.6,218.26,218.6,11593.0,168.9185,169.1429,168.8799,169.1429,11593.0
2019-04-26 11:10:00,218.52,218.63,218.4,218.55,3728.0,169.081,169.1661,168.9882,169.1042,3728.0
2019-04-26 11:15:00,218.71,218.71,218.41,218.41,1572.0,169.228,169.228,168.9959,168.9959,1572.0
2019-04-26 11:20:00,218.59,218.63,218.48,218.48,1000.0,169.1352,169.1661,169.0501,169.0501,1000.0
2019-04-26 11:25:00,218.64,218.64,218.29,218.45,8204.0,169.1739,169.1739,168.9031,169.0269,8204.0
2019-04-26 11:30:00,218.32,218.42,218.11,218.31,4200.0,168.9263,169.0037,168.7638,168.9185,4200.0
2019-04-26 11:35:00,218.34,218.57,218.25,218.4,9950.0,168.9418,169.1197,168.8721,168.9882,9950.0
2019-04-26 11:40:00,218.46,218.53,218.25,218.45,5300.0,169.0346,169.0888,168.8721,169.0269,5300.0
2019-04-26 11:45:00,218.41,218.57,218.4,218.55,3200.0,168.9959,169.1197,168.9882,169.1042,3200.0
2019-04-26 11:50:00,218.59,218.7,218.59,218.7,500.0,169.1352,169.2203,169.1352,169.2203,500.0
2019-04-26 11:55:00,218.56,218.79,218.56,218.73,1500.0,169.112,169.2899,169.112,169.2435,1500.0
2019-04-26 12:00:00,218.69,218.72,218.63,218.67,2600.0,169.2126,169.2358,169.1661,169.1971,2600.0
2019-04-26 12:05:00,218.75,218.82,218.67,218.82,500.0,169.259,169.3132,169.1971,169.3132,500.0
2019-04-26 12:10:00,218.82,218.87,218.68,218.75,2600.0,169.3132,169.3518,169.2048,169.259,2600.0
2019-04-26 12:15:00,218.89,219.07,218.72,219.06,3032.0,169.3673,169.5066,169.2358,169.4989,3032.0
2019-04-26 12:20:00,219.12,219.33,219.0,219.15,3608.0,169.5453,169.7078,169.4524,169.5685,3608.0
2019-04-26 12:25:00,219.2,219.36,219.15,219.25,3300.0,169.6072,169.731,169.5685,169.6459,3300.0
2019-04-26 12:30:00,219.35,219.5,219.26,219.46,5500.0,169.7233,169.8393,169.6536,169.8084,5500.0
2019-04-26 12:35:00,219.33,219.57,219.29,219.33,17304.0,169.7078,169.8935,169.6768,169.7078,17304.0
2019-04-26 12:40:00,219.34,219.41,219.19,219.19,4200.0,169.7155,169.7697,169.5994,169.5994,4200.0
2019-04-26 12:45:00,219.19,219.31,219.1,219.12,2391.0,169.5994,169.6923,169.5298,169.5453,2391.0
2019-04-26 12:50:00,219.12,219.31,219.12,219.31,2100.0,169.5453,169.6923,169.5453,169.6923,2100.0
2019-04-26 12:55:00,219.46,219.46,218.97,218.97,3008.0,169.8084,169.8084,169.4292,169.4292,3008.0
2019-04-26 13:00:00,218.97,219.19,218.9,219.19,4600.0,169.4292,169.5994,169.3751,169.5994,4600.0
2019-04-26 13:05:00,219.09,219.1,218.9,219.1,5050.0,169.5221,169.5298,169.3751,169.5298,5050.0
2019-04-26 13:10:00,219.04,219.04,218.9,218.94,1045.0,169.4834,169.4834,169.3751,169.406,1045.0
2019-04-26 13:15:00,219.03,219.03,218.96,219.02,400.0,169.4756,169.4756,169.4215,169.4679,400.0
2019-04-26 13:20:00,218.97,218.97,218.87,218.92,1350.0,169.4292,169.4292,169.3518,169.3905,1350.0
2019-04-26 13:25:00,218.99,219.27,218.99,219.18,4964.0,169.4447,169.6613,169.4447,169.5917,4964.0
2019-04-26 13:30:00,219.24,219.32,219.12,219.12,1900.0,169.6381,169.7,169.5453,169.5453,1900.0
2019-04-26 13:35:00,219.11,219.15,218.93,218.98,39108.0,169.5375,169.5685,169.3983,169.437,39108.0
2019-04-26 13:40:00,218.97,219.0,218.81,218.93,7975.0,169.4292,169.4524,169.3054,169.3983,7975.0
2019-04-26 13:45:00,218.88,218.93,218.73,218.75,4000.0,169.3596,169.3983,169.2435,169.259,4000.0
2019-04-26 13:50:00,218.8,218.87,218.6,218.69,1300.0,169.2977,169.3518,169.1429,169.2126,1300.0
2019-04-26 13:55:00,218.55,218.61,218.31,218.41,3173.0,169.1042,169.1507,168.9185,168.9959,3173.0
2019-04-26 14:00:00,218.39,218.4,218.24,218.3,3000.0,168.9804,168.9882,168.8644,168.9108,3000.0
2019-04-26 14:05:00,218.4,218.54,218.36,218.47,2500.0,168.9882,169.0965,168.9572,169.0423,2500.0
2019-04-26 14:10:00,218.5,218.63,218.49,218.62,2296.0,169.0656,169.1661,169.0578,169.1584,2296.0
2019-04-26 14:15:00,218.61,218.77,218.55,218.77,1600.0,169.1507,169.2745,169.1042,169.2745,1600.0
2019-04-26 14:20:00,218.75,218.82,218.63,218.63,2500.0,169.259,169.3132,169.1661,169.1661,2500.0
2019-04-26 14:25:00,218.65,218.83,218.65,218.73,2400.0,169.1816,169.3209,169.1816,169.2435,2400.0
2019-04-26 14:30:00,218.78,218.87,218.76,218.83,1436.0,169.2822,169.3518,169.2667,169.3209,1436.0
2019-04-26 14:35:00,218.88,219.08,218.84,218.9,5409.0,169.3596,169.5143,169.3286,169.3751,5409.0
2019-04-26 14:40:00,218.91,218.97,218.86,218.97,1900.0,169.3828,169.4292,169.3441,169.4292,1900.0
2019-04-26 14:45:00,218.97,218.98,218.85,218.85,4120.0,169.4292,169.437,169.3364,169.3364,4120.0
2019-04-26 14:50:00,218.8,218.83,218.69,218.72,2400.0,169.2977,169.3209,169.2126,169.2358,2400.0
2019-04-26 14:55:00,218.77,218.77,218.61,218.61,3647.0,169.2745,169.2745,169.1507,169.1507,3647.0
2019-04-26 15:00:00,218.65,218.77,218.61,218.76,4400.0,169.1816,169.2745,169.1507,169.2667,4400.0
2019-04-26 15:05:00,218.76,218.77,218.66,218.77,2545.0,169.2667,169.2745,169.1894,169.2745,2545.0
2019-04-26 15:10:00,218.69,218.75,218.53,218.59,10278.0,169.2126,169.259,169.0888,169.1352,10278.0
2019-04-26 15:15:00,218.59,218.94,218.59,218.81,3912.0,169.1352,169.406,169.1352,169.3054,3912.0
2019-04-26 15:20:00,218.75,218.76,218.57,218.62,3702.0,169.259,169.2667,169.1197,169.1584,3702.0
2019-04-26 15:25:00,218.65,218.7,218.62,218.7,6900.0,169.1816,169.2203,169.1584,169.2203,6900.0
2019-04-26 15:30:00,218.69,218.92,218.63,218.79,3900.0,169.2126,169.3905,169.1661,169.2899,3900.0
2019-04-26 15:35:00,218.82,218.93,218.75,218.83,6585.0,169.3132,169.3983,169.259,169.3209,6585.0
2019-04-26 15:40:00,218.83,218.99,218.81,218.92,6805.0,169.3209,169.4447,169.3054,169.3905,6805.0
2019-04-26 15:45:00,218.92,218.99,218.65,218.68,11563.0,169.3905,169.4447,169.1816,169.2048,11563.0
2019-04-26 15:50:00,218.71,218.75,218.48,218.64,32558.0,169.228,169.259,169.0501,169.1739,32558.0
2019-04-26 15:55:00,218.68,218.96,218.62,218.91,54405.0,169.2048,169.4215,169.1584,169.3828,54405.0
2019-04-29 09:30:00,218.68,218.68,217.71,218.48,11652.0,169.2048,169.2048,168.4543,169.0501,11652.0
2019-04-29 09:35:00,218.66,219.23,218.5,219.23,9307.0,169.1894,169.6304,169.0656,169.6304,9307.0
2019-04-29 09:40:00,219.57,219.57,218.95,219.03,1850.0,169.8935,169.8935,169.4137,169.4756,1850.0
2019-04-29 09:45:00,219.3,219.39,219.09,219.14,3143.0,169.6846,169.7542,169.5221,169.5608,3143.0
2019-04-29 09:50:00,219.53,219.93,219.53,219.93,1400.0,169.8625,170.172,169.8625,170.172,1400.0
2019-04-29 09:55:00,219.78,219.92,219.28,219.39,5523.0,170.056,170.1643,169.6691,169.7542,5523.0
2019-04-29 10:00:00,219.28,219.64,218.77,218.91,4676.0,169.6691,169.9476,169.2745,169.3828,4676.0
2019-04-29 10:05:00,218.85,219.11,218.45,219.06,5035.0,169.3364,169.5375,169.0269,169.4989,5035.0
2019-04-29 10:10:00,218.96,218.96,218.62,218.71,2633.0,169.4215,169.4215,169.1584,169.228,2633.0
2019-04-29 10:15:00,218.75,218.75,218.41,218.49,10678.0,169.259,169.259,168.9959,169.0578,10678.0
2019-04-29 10:20:00,218.43,218.5,217.54,217.54,6051.0,169.0114,169.0656,168.3228,168.3228,6051.0
2019-04-29 10:25:00,217.71,217.99,217.54,217.89,10284.0,168.4543,168.6709,168.3228,168.5936,10284.0
2019-04-29 10:30:00,217.94,218.3,217.8,218.3,2664.0,168.6323,168.9108,168.5239,168.9108,2664.0
2019-04-29 10:35:00,218.25,218.32,218.07,218.07,3101.0,168.8721,168.9263,168.7328,168.7328,3101.0
2019-04-29 10:40:00,218.08,218.08,217.78,217.84,11653.0,168.7406,168.7406,168.5085,168.5549,11653.0
2019-04-29 10:45:00,217.93,218.25,217.92,218.24,1285.0,168.6245,168.8721,168.6168,168.8644,1285.0
2019-04-29 10:50:00,217.98,218.32,217.98,218.07,3826.0,168.6632,168.9263,168.6632,168.7328,3826.0
2019-04-29 10:55:00,218.07,218.07,218.04,218.04,511.0,168.7328,168.7328,168.7096,168.7096,511.0
2019-04-29 11:00:00,218.01,218.31,217.98,218.28,1100.0,168.6864,168.9185,168.6632,168.8953,1100.0
2019-04-29 11:05:00,218.33,218.33,218.0,218.1,3000.0,168.934,168.934,168.6787,168.7561,3000.0
2019-04-29 11:10:00,218.15,218.16,217.95,217.99,2700.0,168.7947,168.8025,168.64,168.6709,2700.0
2019-04-29 11:15:00,217.99,218.19,217.99,218.19,3300.0,168.6709,168.8257,168.6709,168.8257,3300.0
2019-04-29 11:20:00,218.26,218.58,218.16,218.33,2581.0,168.8799,169.1275,168.8025,168.934,2581.0
2019-04-29 11:25:00,218.27,218.63,218.24,218.63,1956.0,168.8876,169.1661,168.8644,169.1661,1956.0
2019-04-29 11:30:00,218.82,218.86,218.67,218.83,1500.0,169.3132,169.3441,169.1971,169.3209,1500.0
2019-04-29 11:35:00,218.74,218.76,218.33,218.33,1405.0,169.2513,169.2667,168.934,168.934,1405.0
2019-04-29 11:40:00,218.14,218.32,218.07,218.28,1600.0,168.787,168.9263,168.7328,168.8953,1600.0
2019-04-29 11:45:00,218.28,218.28,218.06,218.11,1657.0,168.8953,168.8953,168.7251,168.7638,1657.0
2019-04-29 11:50:00,218.1,218.29,218.0,218.28,6042.0,168.7561,168.9031,168.6787,168.8953,6042.0
2019-04-29 11:55:00,218.22,218.24,217.96,218.01,13532.0,168.8489,168.8644,168.6477,168.6864,13532.0
2019-04-29 12:00:00,218.06,218.17,217.95,218.06,2380.0,168.7251,168.8102,168.64,168.7251,2380.0
2019-04-29 12:05:00,217.89,218.21,217.82,218.21,2626.0,168.5936,168.8412,168.5394,168.8412,2626.0
2019-04-29 12:10:00,218.07,218.14,217.91,218.02,3560.0,168.7328,168.787,168.609,168.6942,3560.0
2019-04-29 12:15:00,218.13,218.13,218.05,218.09,763.0,168.7793,168.7793,168.7174,168.7483,763.0
2019-04-29 12:20:00,218.09,218.14,217.98,218.02,1651.0,168.7483,168.787,168.6632,168.6942,1651.0
2019-04-29 12:25:00,218.0,218.35,218.0,218.35,1818.0,168.6787,168.9495,168.6787,168.9495,1818.0
2019-04-29 12:30:00,218.24,218.24,218.04,218.06,2732.0,168.8644,168.8644,168.7096,168.7251,2732.0
2019-04-29 12:35:00,218.1,218.28,218.07,218.2,2924.0,168.7561,168.8953,168.7328,168.8334,2924.0
2019-04-29 12:40:00,218.2,218.2,218.13,218.13,2700.0,168.8334,168.8334,168.7793,168.7793,2700.0
2019-04-29 12:45:00,218.16,218.19,218.1,218.14,7094.0,168.8025,168.8257,168.7561,168.787,7094.0
2019-04-29 12:50:00,218.14,218.32,217.96,217.97,14330.0,168.787,168.9263,168.6477,168.6555,14330.0
2019-04-29 12:55:00,217.93,217.93,217.7,217.7,1780.0,168.6245,168.6245,168.4466,168.4466,1780.0
2019-04-29 13:00:00,217.73,217.76,217.68,217.76,8721.0,168.4698,168.493,168.4311,168.493,8721.0
2019-04-29 13:05:00,217.77,218.07,217.76,218.05,9786.0,168.5007,168.7328,168.493,168.7174,9786.0
2019-04-29 13:10:00,218.06,218.18,217.87,218.06,4948.0,168.7251,168.818,168.5781,168.7251,4948.0
2019-04-29 13:15:00,218.02,218.02,217.84,217.85,1442.0,168.6942,168.6942,168.5549,168.5626,1442.0
2019-04-29 13:20:00,217.9,217.98,217.72,217.74,2813.0,168.6013,168.6632,168.462,168.4775,2813.0
2019-04-29 13:25:00,217.73,217.78,217.69,217.69,1439.0,168.4698,168.5085,168.4388,168.4388,1439.0
2019-04-29 13:30:00,217.64,217.64,217.42,217.43,5883.0,168.4001,168.4001,168.2299,168.2376,5883.0
2019-04-29 13:35:00,217.47,217.51,217.45,217.48,834.0,168.2686,168.2995,168.2531,168.2763,834.0
2019-04-29 13:40:00,217.46,217.6,217.46,217.55,2300.0,168.2609,168.3692,168.2609,168.3305,2300.0
2019-04-29 13:45:00,217.6,217.63,217.49,217.54,4093.0,168.3692,168.3924,168.2841,168.3228,4093.0
2019-04-29 13:50:00,217.61,217.66,217.55,217.64,1100.0,168.3769,168.4156,168.3305,168.4001,1100.0
2019-04-29 13:55:00,217.62,217.74,217.53,217.74,2592.0,168.3847,168.4775,168.315,168.4775,2592.0
2019-04-29 14:00:00,217.66,217.7,217.59,217.7,4703.0,168.4156,168.4466,168.3614,168.4466,4703.0
2019-04-29 14:05:00,217.7,217.73,217.56,217.59,3174.0,168.4466,168.4698,168.3382,168.3614,3174.0
2019-04-29 14:10:00,217.59,217.7,217.55,217.55,5306.0,168.3614,168.4466,168.3305,168.3305,5306.0
2019-04-29 14:15:00,217.55,217.64,217.55,217.64,1100.0,168.3305,168.4001,168.3305,168.4001,1100.0
2019-04-29 14:20:00,217.76,217.9,217.6,217.9,4044.0,168.493,168.6013,168.3692,168.6013,4044.0
2019-04-29 14:25:00,217.84,217.84,217.55,217.78,7385.0,168.5549,168.5549,168.3305,168.5085,7385.0
2019-04-29 14:30:00,217.83,217.95,217.68,217.95,3639.0,168.5471,168.64,168.4311,168.64,3639.0
2019-04-29 14:35:00,217.93,217.97,217.69,217.69,11934.0,168.6245,168.6555,168.4388,168.4388,11934.0
2019-04-29 14:40:00,217.78,217.91,217.58,217.59,6657.0,168.5085,168.609,168.3537,168.3614,6657.0
2019-04-29 14:45:00,217.6,217.68,217.58,217.59,7735.0,168.3692,168.4311,168.3537,168.3614,7735.0
2019-04-29 14:50:00,217.58,217.68,217.57,217.59,4857.0,168.3537,168.4311,168.346,168.3614,4857.0
2019-04-29 14:55:00,217.62,217.77,217.6,217.77,8448.0,168.3847,168.5007,168.3692,168.5007,8448.0
2019-04-29 15:00:00,217.71,217.72,217.55,217.69,6960.0,168.4543,168.462,168.3305,168.4388,6960.0
2019-04-29 15:05:00,217.69,217.69,217.42,217.51,7665.0,168.4388,168.4388,168.2299,168.2995,7665.0
2019-04-29 15:10:00,217.52,217.64,217.46,217.46,6348.0,168.3073,168.4001,168.2609,168.2609,6348.0
2019-04-29 15:15:00,217.37,217.51,217.29,217.51,3261.0,168.1912,168.2995,168.1293,168.2995,3261.0
2019-04-29 15:20:00,217.48,217.54,217.45,217.52,3282.0,168.2763,168.3228,168.2531,168.3073,3282.0
2019-04-29 15:25:00,217.53,217.54,217.28,217.28,6647.0,168.315,168.3228,168.1216,168.1216,6647.0
2019-04-29 15:30:00,217.28,217.36,217.15,217.31,10488.0,168.1216,168.1835,168.021,168.1448,10488.0
2019-04-29 15:35:00,217.28,217.28,217.2,217.25,8324.0,168.1216,168.1216,168.0597,168.0984,8324.0
2019-04-29 15:40:00,217.25,217.28,217.05,217.09,8713.0,168.0984,168.1216,167.9436,167.9746,8713.0
2019-04-29 15:45:00,217.09,217.14,216.74,216.8,14654.0,167.9746,168.0133,167.7037,167.7502,14654.0
2019-04-29 15:50:00,216.86,217.08,216.82,217.07,23020.0,167.7966,167.9668,167.7656,167.9591,23020.0
2019-04-29 15:55:00,217.06,217.26,217.03,217.16,67415.0,167.9514,168.1061,167.9281,168.0287,67415.0
2019-04-30 09:30:00,217.41,217.41,215.28,217.06,8164.0,168.2222,168.2222,166.5741,167.9514,8164.0
2019-04-30 09:35:00,217.46,217.46,216.06,216.4,13328.0,168.2609,168.2609,167.1776,167.4407,13328.0
2019-04-30 09:40:00,216.43,217.05,216.38,217.05,4644.0,167.4639,167.9436,167.4252,167.9436,4644.0
2019-04-30 09:45:00,216.96,217.3,216.74,216.87,10945.0,167.874,168.1371,167.7037,167.8043,10945.0
2019-04-30 09:50:00,217.25,217.25,216.7,217.13,19825.0,168.0984,168.0984,167.6728,168.0055,19825.0
2019-04-30 09:55:00,217.33,217.78,217.22,217.66,2900.0,168.1603,168.5085,168.0752,168.4156,2900.0
2019-04-30 10:00:00,217.72,218.07,217.7,218.07,4201.0,168.462,168.7328,168.4466,168.7328,4201.0
2019-04-30 10:05:00,218.02,218.52,217.94,218.19,3400.0,168.6942,169.081,168.6323,168.8257,3400.0
2019-04-30 10:10:00,218.18,218.94,218.18,218.89,8200.0,168.818,169.406,168.818,169.3673,8200.0
2019-04-30 10:15:00,218.89,219.22,218.89,219.09,4900.0,169.3673,169.6227,169.3673,169.5221,4900.0
2019-04-30 10:20:00,219.11,219.11,218.05,218.05,20316.0,169.5375,169.5375,168.7174,168.7174,20316.0
2019-04-30 10:25:00,218.04,218.57,217.94,218.57,3200.0,168.7096,169.1197,168.6323,169.1197,3200.0
2019-04-30 10:30:00,218.47,218.63,218.25,218.41,1743.0,169.0423,169.1661,168.8721,168.9959,1743.0
2019-04-30 10:35:00,218.64,218.91,218.64,218.91,400.0,169.1739,169.3828,169.1739,169.3828,400.0
2019-04-30 10:40:00,218.81,218.82,218.67,218.67,3680.0,169.3054,169.3132,169.1971,169.1971,3680.0
2019-04-30 10:45:00,218.67,219.0,218.56,218.95,2999.0,169.1971,169.4524,169.112,169.4137,2999.0
2019-04-30 10:50:00,218.99,219.15,218.95,219.13,6946.0,169.4447,169.5685,169.4137,169.553,6946.0
2019-04-30 10:55:00,219.2,219.69,219.2,219.62,1664.0,169.6072,169.9863,169.6072,169.9322,1664.0
2019-04-30 11:00:00,219.58,219.72,219.21,219.22,6366.0,169.9012,170.0095,169.6149,169.6227,6366.0
2019-04-30 11:05:00,219.28,219.29,218.67,218.82,4406.0,169.6691,169.6768,169.1971,169.3132,4406.0
2019-04-30 11:10:00,219.09,219.28,218.95,219.27,8374.0,169.5221,169.6691,169.4137,169.6613,8374.0
2019-04-30 11:15:00,219.37,219.49,219.23,219.28,3005.0,169.7387,169.8316,169.6304,169.6691,3005.0
2019-04-30 11:20:00,219.34,219.35,218.89,218.94,1900.0,169.7155,169.7233,169.3673,169.406,1900.0
2019-04-30 11:25:00,219.14,219.33,218.93,218.93,4104.0,169.5608,169.7078,169.3983,169.3983,4104.0
2019-04-30 11:30:00,218.95,219.29,218.95,219.28,1400.0,169.4137,169.6768,169.4137,169.6691,1400.0
2019-04-30 11:35:00,219.38,219.92,219.38,219.8,3185.0,169.7465,170.1643,169.7465,170.0714,3185.0
2019-04-30 11:40:00,219.88,220.0,219.78,219.88,2023.0,170.1333,170.2262,170.056,170.1333,2023.0
2019-04-30 11:45:00,219.83,219.91,219.75,219.79,5328.0,170.0947,170.1566,170.0328,170.0637,5328.0
2019-04-30 11:50:00,219.96,220.0,219.82,219.97,2665.0,170.1952,170.2262,170.0869,170.203,2665.0
2019-04-30 11:55:00,220.11,220.21,220.0,220.06,20718.0,170.3113,170.3887,170.2262,170.2726,20718.0
2019-04-30 12:00:00,220.17,220.19,220.01,220.01,1464.0,170.3577,170.3732,170.2339,170.2339,1464.0
2019-04-30 12:05:00,220.01,220.06,219.79,220.0,1400.0,170.2339,170.2726,170.0637,170.2262,1400.0
2019-04-30 12:10:00,220.07,220.08,219.76,219.87,3000.0,170.2804,170.2881,170.0405,170.1256,3000.0
2019-04-30 12:15:00,220.03,220.03,219.8,219.91,8149.0,170.2494,170.2494,170.0714,170.1566,8149.0
2019-04-30 12:20:00,219.95,220.13,219.91,220.13,700.0,170.1875,170.3268,170.1566,170.3268,700.0
2019-04-30 12:25:00,220.13,220.13,219.9,219.95,2427.0,170.3268,170.3268,170.1488,170.1875,2427.0
2019-04-30 12:30:00,219.93,220.05,219.84,220.05,3900.0,170.172,170.2649,170.1024,170.2649,3900.0
2019-04-30 12:35:00,220.06,220.14,219.7,219.78,6762.0,170.2726,170.3345,169.9941,170.056,6762.0
2019-04-30 12:40:00,219.77,220.01,219.63,220.01,2722.0,170.0482,170.2339,169.9399,170.2339,2722.0
2019-04-30 12:45:00,219.88,219.96,219.69,219.81,2665.0,170.1333,170.1952,169.9863,170.0792,2665.0
2019-04-30 12:50:00,219.86,220.04,219.86,219.99,1188.0,170.1179,170.2571,170.1179,170.2185,1188.0
2019-04-30 12:55:00,219.94,219.94,219.61,219.9,4574.0,170.1798,170.1798,169.9244,170.1488,4574.0
2019-04-30 13:00:00,219.94,219.94,219.9,219.93,545.0,170.1798,170.1798,170.1488,170.172,545.0
2019-04-30 13:05:00,219.9,219.98,219.53,219.73,12477.0,170.1488,170.2107,169.8625,170.0173,12477.0
2019-04-30 13:10:00,219.88,220.2,219.83,220.17,3418.0,170.1333,170.3809,170.0947,170.3577,3418.0
2019-04-30 13:15:00,220.27,220.65,220.27,220.52,3964.0,170.4351,170.7291,170.4351,170.6285,3964.0
2019-04-30 13:20:00,220.6,220.81,220.58,220.66,8927.0,170.6904,170.8529,170.675,170.7369,8927.0
2019-04-30 13:25:00,220.68,220.82,220.67,220.79,4799.0,170.7523,170.8607,170.7446,170.8375,4799.0
2019-04-30 13:30:00,220.75,220.85,220.69,220.85,6525.0,170.8065,170.8839,170.7601,170.8839,6525.0
2019-04-30 13:35:00,220.81,221.06,220.81,221.06,4213.0,170.8529,171.0464,170.8529,171.0464,4213.0
2019-04-30 13:40:00,220.96,221.29,220.96,221.2,5738.0,170.969,171.2243,170.969,171.1547,5738.0
2019-04-30 13:45:00,221.2,221.24,220.86,221.24,2895.0,171.1547,171.1856,170.8916,171.1856,2895.0
2019-04-30 13:50:00,221.17,221.36,220.99,221.11,2973.0,171.1315,171.2785,170.9922,171.0851,2973.0
2019-04-30 13:55:00,221.2,221.75,221.2,221.64,4497.0,171.1547,171.5803,171.1547,171.4952,4497.0
2019-04-30 14:00:00,221.64,221.83,221.46,221.67,3678.0,171.4952,171.6422,171.3559,171.5184,3678.0
2019-04-30 14:05:00,221.68,221.68,220.82,220.82,13050.0,171.5261,171.5261,170.8607,170.8607,13050.0
2019-04-30 14:10:00,220.83,220.83,220.03,220.03,3930.0,170.8684,170.8684,170.2494,170.2494,3930.0
2019-04-30 14:15:00,220.12,220.55,220.01,220.55,15321.0,170.319,170.6518,170.2339,170.6518,15321.0
2019-04-30 14:20:00,220.57,220.95,220.56,220.67,3143.0,170.6672,170.9613,170.6595,170.7446,3143.0
2019-04-30 14:25:00,220.72,220.87,220.67,220.71,2053.0,170.7833,170.8994,170.7446,170.7756,2053.0
2019-04-30 14:30:00,220.63,220.63,220.5,220.52,1747.0,170.7137,170.7137,170.6131,170.6285,1747.0
2019-04-30 14:35:00,220.63,220.94,220.63,220.94,3000.0,170.7137,170.9535,170.7137,170.9535,3000.0
2019-04-30 14:40:00,221.25,221.54,221.25,221.44,10765.0,171.1934,171.4178,171.1934,171.3404,10765.0
2019-04-30 14:45:00,221.4,221.44,221.18,221.21,13710.0,171.3094,171.3404,171.1392,171.1624,13710.0
2019-04-30 14:50:00,221.19,221.19,220.89,220.97,1374.0,171.147,171.147,170.9148,170.9767,1374.0
2019-04-30 14:55:00,221.03,221.13,220.83,221.11,3739.0,171.0232,171.1005,170.8684,171.0851,3739.0
2019-04-30 15:00:00,221.11,221.41,221.05,221.41,4621.0,171.0851,171.3172,171.0386,171.3172,4621.0
2019-04-30 15:05:00,221.41,221.56,221.4,221.54,13432.0,171.3172,171.4332,171.3094,171.4178,13432.0
2019-04-30 15:10:00,221.56,221.6,221.1,221.11,9757.0,171.4332,171.4642,171.0773,171.0851,9757.0
2019-04-30 15:15:00,221.05,221.28,221.05,221.22,4119.0,171.0386,171.2166,171.0386,171.1702,4119.0
2019-04-30 15:20:00,221.29,221.5,221.24,221.47,5226.0,171.2243,171.3868,171.1856,171.3636,5226.0
2019-04-30 15:25:00,221.47,221.6,221.27,221.27,7701.0,171.3636,171.4642,171.2089,171.2089,7701.0
2019-04-30 15:30:00,221.2,221.66,221.19,221.62,7168.0,171.1547,171.5106,171.147,171.4797,7168.0
2019-04-30 15:35:00,221.62,221.62,221.25,221.44,8640.0,171.4797,171.4797,171.1934,171.3404,8640.0
2019-04-30 15:40:00,221.45,221.59,221.38,221.59,5664.0,171.3481,171.4565,171.294,171.4565,5664.0
2019-04-30 15:45:00,221.52,221.59,221.44,221.59,10980.0,171.4023,171.4565,171.3404,171.4565,10980.0
2019-04-30 15:50:00,221.61,221.61,221.25,221.47,19347.0,171.4719,171.4719,171.1934,171.3636,19347.0
2019-04-30 15:55:00,221.48,221.64,221.15,221.16,48573.0,171.3713,171.4952,171.116,171.1237,48573.0
2019-05-01 09:30:00,220.95,221.09,220.42,220.95,6102.0,170.9613,171.0696,170.5512,170.9613,6102.0
2019-05-01 09:35:00,221.15,221.24,220.75,221.24,5222.0,171.116,171.1856,170.8065,171.1856,5222.0
2019-05-01 09:40:00,221.1,221.42,221.09,221.17,2696.0,171.0773,171.3249,171.0696,171.1315,2696.0
2019-05-01 09:45:00,221.18,221.23,220.89,221.16,4481.0,171.1392,171.1779,170.9148,171.1237,4481.0
2019-05-01 09:50:00,221.13,221.97,221.04,221.82,10477.0,171.1005,171.7505,171.0309,171.6344,10477.0
2019-05-01 09:55:00,222.0,222.69,221.87,222.47,6992.0,171.7737,172.3076,171.6731,172.1374,6992.0
2019-05-01 10:00:00,222.34,223.07,222.34,223.0,6179.0,172.0368,172.6016,172.0368,172.5475,6179.0
2019-05-01 10:05:00,222.97,223.68,222.94,223.64,5269.0,172.5242,173.0736,172.501,173.0427,5269.0
2019-05-01 10:10:00,223.7,223.91,223.53,223.71,5501.0,173.0891,173.2516,172.9575,173.0968,5501.0
2019-05-01 10:15:00,223.71,224.06,223.66,224.06,5800.0,173.0968,173.3676,173.0581,173.3676,5800.0
2019-05-01 10:20:00,224.0,224.09,223.68,223.78,9747.0,173.3212,173.3909,173.0736,173.151,9747.0
2019-05-01 10:25:00,223.78,224.03,223.73,224.0,13446.0,173.151,173.3444,173.1123,173.3212,13446.0
2019-05-01 10:30:00,223.95,224.33,223.95,224.04,6689.0,173.2825,173.5766,173.2825,173.3522,6689.0
2019-05-01 10:35:00,224.04,224.49,223.98,224.48,4678.0,173.3522,173.7004,173.3057,173.6926,4678.0
2019-05-01 10:40:00,224.33,224.38,224.12,224.25,12442.0,173.5766,173.6152,173.4141,173.5147,12442.0
2019-05-01 10:45:00,224.21,224.31,223.9,224.16,43603.0,173.4837,173.5611,173.2438,173.445,43603.0
2019-05-01 10:50:00,224.13,224.31,223.99,224.2,13126.0,173.4218,173.5611,173.3135,173.476,13126.0
2019-05-01 10:55:00,224.13,224.39,224.12,224.33,3367.0,173.4218,173.623,173.4141,173.5766,3367.0
2019-05-01 11:00:00,224.33,224.33,223.91,223.99,9105.0,173.5766,173.5766,173.2516,173.3135,9105.0
2019-05-01 11:05:00,223.99,224.22,223.37,223.37,7061.0,173.3135,173.4914,172.8337,172.8337,7061.0
2019-05-01 11:10:00,223.47,223.61,223.32,223.46,2328.0,172.9111,173.0194,172.7951,172.9034,2328.0
2019-05-01 11:15:00,223.34,223.34,222.93,222.95,3401.0,172.8105,172.8105,172.4933,172.5088,3401.0
2019-05-01 11:20:00,222.87,223.08,222.87,223.06,2430.0,172.4469,172.6094,172.4469,172.5939,2430.0
2019-05-01 11:25:00,223.06,223.25,222.94,223.2,5038.0,172.5939,172.7409,172.501,172.7022,5038.0
2019-05-01 11:30:00,223.24,223.39,223.21,223.21,3148.0,172.7332,172.8492,172.7099,172.7099,3148.0
2019-05-01 11:35:00,223.17,223.4,223.14,223.4,3803.0,172.679,172.857,172.6558,172.857,3803.0
2019-05-01 11:40:00,223.39,223.85,223.39,223.81,9389.0,172.8492,173.2051,172.8492,173.1742,9389.0
2019-05-01 11:45:00,223.77,223.84,223.7,223.78,3688.0,173.1432,173.1974,173.0891,173.151,3688.0
2019-05-01 11:50:00,223.85,224.14,223.83,224.13,10259.0,173.2051,173.4295,173.1897,173.4218,10259.0
2019-05-01 11:55:00,224.12,224.12,223.78,223.9,5499.0,173.4141,173.4141,173.151,173.2438,5499.0
2019-05-01 12:00:00,223.91,223.91,223.68,223.75,2321.0,173.2516,173.2516,173.0736,173.1278,2321.0
2019-05-01 12:05:00,223.83,223.88,223.41,223.58,3576.0,173.1897,173.2284,172.8647,172.9962,3576.0
2019-05-01 12:10:00,223.63,223.64,223.52,223.53,819.0,173.0349,173.0427,172.9498,172.9575,819.0
2019-05-01 12:15:00,223.33,223.4,223.22,223.34,2500.0,172.8028,172.857,172.7177,172.8105,2500.0
2019-05-01 12:20:00,223.36,223.65,223.33,223.56,2827.0,172.826,173.0504,172.8028,172.9808,2827.0
2019-05-01 12:25:00,223.51,223.63,223.5,223.6,1306.0,172.9421,173.0349,172.9343,173.0117,1306.0
2019-05-01 12:30:00,223.6,223.66,223.57,223.62,2975.0,173.0117,173.0581,172.9885,173.0272,2975.0
2019-05-01 12:35:00,223.63,223.86,223.63,223.67,2700.0,173.0349,173.2129,173.0349,173.0659,2700.0
2019-05-01 12:40:00,223.69,223.71,223.6,223.66,2571.0,173.0813,173.0968,173.0117,173.0581,2571.0
2019-05-01 12:45:00,223.59,223.67,223.54,223.61,2784.0,173.004,173.0659,172.9653,173.0194,2784.0
2019-05-01 12:50:00,223.66,223.67,223.61,223.67,1412.0,173.0581,173.0659,173.0194,173.0659,1412.0
2019-05-01 12:55:00,223.7,224.01,223.7,223.95,1836.0,173.0891,173.329,173.0891,173.2825,1836.0
2019-05-01 13:00:00,224.0,224.13,223.74,223.74,2207.0,173.3212,173.4218,173.12,173.12,2207.0
2019-05-01 13:05:00,223.6,223.65,223.46,223.48,3500.0,173.0117,173.0504,172.9034,172.9189,3500.0
2019-05-01 13:10:00,223.49,223.51,223.37,223.45,2500.0,172.9266,172.9421,172.8337,172.8956,2500.0
2019-05-01 13:15:00,223.45,223.59,223.45,223.54,1900.0,172.8956,173.004,172.8956,172.9653,1900.0
2019-05-01 13:20:00,223.55,223.56,223.53,223.53,500.0,172.973,172.9808,172.9575,172.9575,500.0
2019-05-01 13:25:00,223.5,223.57,223.48,223.57,2534.0,172.9343,172.9885,172.9189,172.9885,2534.0
2019-05-01 13:30:00,223.57,223.63,223.49,223.51,1193.0,172.9885,173.0349,172.9266,172.9421,1193.0
2019-05-01 13:35:00,223.52,223.63,223.45,223.45,3856.0,172.9498,173.0349,172.8956,172.8956,3856.0
2019-05-01 13:40:00,223.51,223.68,223.51,223.65,3906.0,172.9421,173.0736,172.9421,173.0504,3906.0
2019-05-01 13:45:00,223.62,223.7,223.6,223.62,1812.0,173.0272,173.0891,173.0117,173.0272,1812.0
2019-05-01 13:50:00,223.62,223.71,223.54,223.7,3693.0,173.0272,173.0968,172.9653,173.0891,3693.0
2019-05-01 13:55:00,223.74,223.95,223.61,223.91,6850.0,173.12,173.2825,173.0194,173.2516,6850.0
2019-05-01 14:00:00,223.89,224.39,223.86,224.22,4563.0,173.2361,173.623,173.2129,173.4914,4563.0
2019-05-01 14:05:00,224.06,224.2,223.99,224.12,2281.0,173.3676,173.476,173.3135,173.4141,2281.0
2019-05-01 14:10:00,224.12,224.22,223.9,224.14,6710.0,173.4141,173.4914,173.2438,173.4295,6710.0
2019-05-01 14:15:00,224.31,224.44,224.22,224.4,3875.0,173.5611,173.6617,173.4914,173.6307,3875.0
2019-05-01 14:20:00,224.39,224.41,224.28,224.36,4299.0,173.623,173.6385,173.5379,173.5998,4299.0
2019-05-01 14:25:00,224.38,224.64,224.35,224.44,5496.0,173.6152,173.8164,173.592,173.6617,5496.0
2019-05-01 14:30:00,224.38,224.52,224.05,224.09,5195.0,173.6152,173.7236,173.3599,173.3909,5195.0
2019-05-01 14:35:00,224.01,224.1,222.11,222.11,15533.0,173.329,173.3986,171.8588,171.8588,15533.0
2019-05-01 14:40:00,222.13,222.83,222.13,222.24,14681.0,171.8743,172.4159,171.8743,171.9594,14681.0
2019-05-01 14:45:00,222.42,222.97,222.39,222.97,2930.0,172.0987,172.5242,172.0755,172.5242,2930.0
2019-05-01 14:50:00,222.85,223.29,222.8,223.22,18171.0,172.4314,172.7718,172.3927,172.7177,18171.0
2019-05-01 14:55:00,223.31,223.42,223.21,223.29,10936.0,172.7873,172.8724,172.7099,172.7718,10936.0
2019-05-01 15:00:00,223.25,223.39,222.43,222.84,16339.0,172.7409,172.8492,172.1064,172.4237,16339.0
2019-05-01 15:05:00,222.76,222.76,222.39,222.55,5402.0,172.3618,172.3618,172.0755,172.1993,5402.0
2019-05-01 15:10:00,222.52,222.6,222.28,222.52,3822.0,172.1761,172.238,171.9904,172.1761,3822.0
2019-05-01 15:15:00,222.51,222.66,222.24,222.66,4839.0,172.1683,172.2844,171.9594,172.2844,4839.0
2019-05-01 15:20:00,222.59,222.6,221.86,221.86,3400.0,172.2302,172.238,171.6654,171.6654,3400.0
2019-05-01 15:25:00,221.69,222.22,221.69,222.1,8498.0,171.5338,171.9439,171.5338,171.8511,8498.0
2019-05-01 15:30:00,221.98,222.4,221.9,222.2,4533.0,171.7582,172.0832,171.6963,171.9285,4533.0
2019-05-01 15:35:00,222.15,222.29,222.06,222.17,5777.0,171.8898,171.9981,171.8201,171.9052,5777.0
2019-05-01 15:40:00,222.08,222.24,221.86,222.06,10717.0,171.8356,171.9594,171.6654,171.8201,10717.0
2019-05-01 15:45:00,222.06,222.32,221.9,222.32,11778.0,171.8201,172.0213,171.6963,172.0213,11778.0
2019-05-01 15:50:00,222.29,222.34,221.55,221.56,19178.0,171.9981,172.0368,171.4255,171.4332,19178.0
2019-05-01 15:55:00,221.59,222.33,221.57,221.98,60535.0,171.4565,172.029,171.441,171.7582,60535.0
2019-05-02 09:30:00,222.57,226.68,222.23,225.02,91359.0,172.2147,175.3949,171.9517,174.1104,91359.0
2019-05-02 09:35:00,224.5,224.95,222.89,224.85,25847.0,173.7081,174.0563,172.4623,173.9789,25847.0
2019-05-02 09:40:00,224.73,225.52,224.1,225.3,37186.0,173.8861,174.4973,173.3986,174.3271,37186.0
2019-05-02 09:45:00,224.87,226.67,224.85,224.96,7233.0,173.9944,175.3871,173.9789,174.064,7233.0
2019-05-02 09:50:00,224.71,226.79,224.7,226.12,13210.0,173.8706,175.48,173.8628,174.9616,13210.0
2019-05-02 09:55:00,225.86,225.87,224.67,225.49,24336.0,174.7604,174.7681,173.8396,174.4741,24336.0
2019-05-02 10:00:00,225.81,225.92,225.2,225.75,14132.0,174.7217,174.8068,174.2497,174.6753,14132.0
2019-05-02 10:05:00,225.9,226.43,225.64,225.8,7798.0,174.7913,175.2014,174.5902,174.714,7798.0
2019-05-02 10:10:00,225.47,225.75,225.18,225.75,3024.0,174.4586,174.6753,174.2342,174.6753,3024.0
2019-05-02 10:15:00,225.77,226.58,225.49,226.14,32611.0,174.6908,175.3175,174.4741,174.977,32611.0
2019-05-02 10:20:00,226.15,226.56,226.0,226.26,7006.0,174.9848,175.302,174.8687,175.0699,7006.0
2019-05-02 10:25:00,226.1,226.41,226.04,226.13,3041.0,174.9461,175.186,174.8997,174.9693,3041.0
2019-05-02 10:30:00,226.13,226.13,225.48,225.48,17476.0,174.9693,174.9693,174.4664,174.4664,17476.0
2019-05-02 10:35:00,225.31,225.62,225.13,225.45,3900.0,174.3348,174.5747,174.1956,174.4432,3900.0
2019-05-02 10:40:00,225.18,225.55,225.18,225.51,2643.0,174.2342,174.5205,174.2342,174.4896,2643.0
2019-05-02 10:45:00,225.51,225.73,225.39,225.42,3400.0,174.4896,174.6598,174.3967,174.4199,3400.0
2019-05-02 10:50:00,225.5,225.82,225.34,225.61,10888.0,174.4818,174.7294,174.358,174.567,10888.0
2019-05-02 10:55:00,225.7,226.21,225.59,225.72,5900.0,174.6366,175.0312,174.5515,174.6521,5900.0
2019-05-02 11:00:00,225.68,226.04,225.4,225.75,6012.0,174.6211,174.8997,174.4045,174.6753,6012.0
2019-05-02 11:05:00,225.65,225.78,224.75,224.79,6653.0,174.5979,174.6985,173.9015,173.9325,6653.0
2019-05-02 11:10:00,224.84,224.85,224.44,224.45,7300.0,173.9712,173.9789,173.6617,173.6694,7300.0
2019-05-02 11:15:00,224.58,225.0,224.45,224.9,7341.0,173.77,174.095,173.6694,174.0176,7341.0
2019-05-02 11:20:00,224.92,225.01,224.65,224.89,3701.0,174.0331,174.1027,173.8242,174.0099,3701.0
2019-05-02 11:25:00,224.75,225.08,224.75,225.08,3225.0,173.9015,174.1569,173.9015,174.1569,3225.0
2019-05-02 11:30:00,225.17,225.23,224.82,225.02,5504.0,174.2265,174.2729,173.9557,174.1104,5504.0
2019-05-02 11:35:00,224.94,225.08,224.91,225.0,2700.0,174.0485,174.1569,174.0253,174.095,2700.0
2019-05-02 11:40:00,225.06,225.52,224.98,225.15,5359.0,174.1414,174.4973,174.0795,174.211,5359.0
2019-05-02 11:45:00,225.14,225.18,224.6,224.73,4131.0,174.2033,174.2342,173.7855,173.8861,4131.0
2019-05-02 11:50:00,224.94,225.07,224.87,224.96,1400.0,174.0485,174.1491,173.9944,174.064,1400.0
2019-05-02 11:55:00,225.07,225.44,225.01,225.38,3300.0,174.1491,174.4354,174.1027,174.389,3300.0
2019-05-02 12:00:00,225.38,225.38,224.76,224.85,3397.0,174.389,174.389,173.9093,173.9789,3397.0
2019-05-02 12:05:00,224.89,225.12,224.74,225.07,1998.0,174.0099,174.1878,173.8938,174.1491,1998.0
2019-05-02 12:10:00,225.17,225.23,225.06,225.23,2703.0,174.2265,174.2729,174.1414,174.2729,2703.0
2019-05-02 12:15:00,225.19,225.47,225.18,225.47,4707.0,174.242,174.4586,174.2342,174.4586,4707.0
2019-05-02 12:20:00,225.7,225.84,225.65,225.77,3474.0,174.6366,174.7449,174.5979,174.6908,3474.0
2019-05-02 12:25:00,225.82,225.87,225.66,225.67,2524.0,174.7294,174.7681,174.6056,174.6134,2524.0
2019-05-02 12:30:00,225.66,225.75,225.62,225.71,3727.0,174.6056,174.6753,174.5747,174.6443,3727.0
2019-05-02 12:35:00,225.76,225.92,225.73,225.76,4317.0,174.683,174.8068,174.6598,174.683,4317.0
2019-05-02 12:40:00,225.69,225.84,225.64,225.77,3996.0,174.6289,174.7449,174.5902,174.6908,3996.0
2019-05-02 12:45:00,225.78,226.37,225.77,226.3,9126.0,174.6985,175.155,174.6908,175.1009,9126.0
2019-05-02 12:50:00,226.34,226.37,226.14,226.31,11177.0,175.1318,175.155,174.977,175.1086,11177.0
2019-05-02 12:55:00,226.54,226.68,226.47,226.68,6724.0,175.2866,175.3949,175.2324,175.3949,6724.0
2019-05-02 13:00:00,226.71,227.06,226.57,226.57,8186.0,175.4181,175.6889,175.3098,175.3098,8186.0
2019-05-02 13:05:00,226.56,226.68,226.43,226.51,8549.0,175.302,175.3949,175.2014,175.2633,8549.0
2019-05-02 13:10:00,226.51,226.76,226.37,226.76,3450.0,175.2633,175.4568,175.155,175.4568,3450.0
2019-05-02 13:15:00,226.78,227.22,226.78,227.2,6094.0,175.4723,175.8127,175.4723,175.7972,6094.0
2019-05-02 13:20:00,227.18,227.82,227.14,227.4,20692.0,175.7818,176.277,175.7508,175.952,20692.0
2019-05-02 13:25:00,227.4,227.55,227.05,227.13,3906.0,175.952,176.068,175.6812,175.7431,3906.0
2019-05-02 13:30:00,227.11,227.78,227.02,227.64,8547.0,175.7276,176.246,175.658,176.1377,8547.0
2019-05-02 13:35:00,227.62,228.25,227.59,228.24,16972.0,176.1222,176.6097,176.099,176.6019,16972.0
2019-05-02 13:40:00,228.26,228.69,227.8,227.9,12003.0,176.6174,176.9501,176.2615,176.3389,12003.0
2019-05-02 13:45:00,227.75,228.01,227.7,228.01,4750.0,176.2228,176.424,176.1841,176.424,4750.0
2019-05-02 13:50:00,227.98,228.15,227.98,228.08,3400.0,176.4008,176.5323,176.4008,176.4781,3400.0
2019-05-02 13:55:00,227.98,228.34,227.97,228.11,3926.0,176.4008,176.6793,176.393,176.5013,3926.0
2019-05-02 14:00:00,228.06,228.11,227.7,227.89,3315.0,176.4627,176.5013,176.1841,176.3311,3315.0
2019-05-02 14:05:00,227.76,227.77,226.91,226.92,11303.0,176.2305,176.2383,175.5728,175.5806,11303.0
2019-05-02 14:10:00,226.92,227.45,226.79,227.45,22257.0,175.5806,175.9907,175.48,175.9907,22257.0
2019-05-02 14:15:00,227.43,227.55,227.28,227.36,2728.0,175.9752,176.068,175.8591,175.921,2728.0
2019-05-02 14:20:00,227.51,227.58,227.28,227.41,3098.0,176.0371,176.0913,175.8591,175.9597,3098.0
2019-05-02 14:25:00,227.25,227.51,227.14,227.4,10002.0,175.8359,176.0371,175.7508,175.952,10002.0
2019-05-02 14:30:00,227.44,227.7,227.42,227.64,3823.0,175.9829,176.1841,175.9675,176.1377,3823.0
2019-05-02 14:35:00,227.56,227.8,227.51,227.52,4800.0,176.0758,176.2615,176.0371,176.0448,4800.0
2019-05-02 14:40:00,227.43,227.43,226.56,226.79,6039.0,175.9752,175.9752,175.302,175.48,6039.0
2019-05-02 14:45:00,226.81,227.03,226.81,226.97,5408.0,175.4955,175.6657,175.4955,175.6193,5408.0
2019-05-02 14:50:00,227.02,227.49,226.77,227.49,5000.0,175.658,176.0216,175.4645,176.0216,5000.0
2019-05-02 14:55:00,227.52,227.52,227.33,227.39,5040.0,176.0448,176.0448,175.8978,175.9442,5040.0
2019-05-02 15:00:00,227.38,227.47,227.33,227.45,4332.0,175.9365,176.0061,175.8978,175.9907,4332.0
2019-05-02 15:05:00,227.41,227.64,227.39,227.39,4577.0,175.9597,176.1377,175.9442,175.9442,4577.0
2019-05-02 15:10:00,227.41,227.44,227.34,227.43,2200.0,175.9597,175.9829,175.9056,175.9752,2200.0
2019-05-02 15:15:00,227.36,227.4,226.93,227.23,6770.0,175.921,175.952,175.5883,175.8204,6770.0
2019-05-02 15:20:00,227.23,227.43,227.21,227.36,8889.0,175.8204,175.9752,175.805,175.921,8889.0
2019-05-02 15:25:00,227.33,227.5,227.25,227.3,5352.0,175.8978,176.0294,175.8359,175.8746,5352.0
2019-05-02 15:30:00,227.26,227.75,227.26,227.52,6148.0,175.8437,176.2228,175.8437,176.0448,6148.0
2019-05-02 15:35:00,227.5,227.58,227.36,227.42,10105.0,176.0294,176.0913,175.921,175.9675,10105.0
2019-05-02 15:40:00,227.45,227.45,227.21,227.3,15466.0,175.9907,175.9907,175.805,175.8746,15466.0
2019-05-02 15:45:00,227.24,227.24,226.89,226.96,10685.0,175.8282,175.8282,175.5574,175.6115,10685.0
2019-05-02 15:50:00,226.97,227.11,226.8,226.84,16949.0,175.6193,175.7276,175.4877,175.5187,16949.0
2019-05-02 15:55:00,226.88,227.04,226.54,226.75,34956.0,175.5496,175.6734,175.2866,175.449,34956.0
2019-05-03 09:30:00,227.5,227.95,226.44,227.69,21415.0,176.0294,176.3775,175.2092,176.1764,21415.0
2019-05-03 09:35:00,227.74,228.41,227.47,227.47,6435.0,176.2151,176.7335,176.0061,176.0061,6435.0
2019-05-03 09:40:00,227.65,227.65,226.93,227.21,2255.0,176.1454,176.1454,175.5883,175.805,2255.0
2019-05-03 09:45:00,227.24,227.83,227.22,227.42,3469.0,175.8282,176.2847,175.8127,175.9675,3469.0
2019-05-03 09:50:00,227.34,227.69,227.19,227.24,2514.0,175.9056,176.1764,175.7895,175.8282,2514.0
2019-05-03 09:55:00,227.22,227.22,226.3,226.38,8342.0,175.8127,175.8127,175.1009,175.1628,8342.0
2019-05-03 10:00:00,226.31,226.79,226.23,226.48,12261.0,175.1086,175.48,175.0467,175.2401,12261.0
2019-05-03 10:05:00,226.48,226.58,225.6,226.16,21151.0,175.2401,175.3175,174.5592,174.9925,21151.0
2019-05-03 10:10:00,226.41,226.77,226.21,226.51,3215.0,175.186,175.4645,175.0312,175.2633,3215.0
2019-05-03 10:15:00,226.51,226.51,226.04,226.04,1000.0,175.2633,175.2633,174.8997,174.8997,1000.0
2019-05-03 10:20:00,225.88,226.36,225.86,226.15,3750.0,174.7759,175.1473,174.7604,174.9848,3750.0
2019-05-03 10:25:00,226.12,226.12,225.69,225.76,2425.0,174.9616,174.9616,174.6289,174.683,2425.0
2019-05-03 10:30:00,225.9,225.98,225.54,225.54,1587.0,174.7913,174.8532,174.5128,174.5128,1587.0
2019-05-03 10:35:00,225.63,225.89,225.52,225.62,2614.0,174.5824,174.7836,174.4973,174.5747,2614.0
2019-05-03 10:40:00,225.51,225.84,225.51,225.62,1600.0,174.4896,174.7449,174.4896,174.5747,1600.0
2019-05-03 10:45:00,225.69,226.22,225.69,225.84,700.0,174.6289,175.039,174.6289,174.7449,700.0
2019-05-03 10:50:00,225.98,226.22,225.98,226.17,2020.0,174.8532,175.039,174.8532,175.0003,2020.0
2019-05-03 10:55:00,226.04,226.16,225.98,226.05,2080.0,174.8997,174.9925,174.8532,174.9074,2080.0
2019-05-03 11:00:00,226.13,226.48,226.08,226.48,1600.0,174.9693,175.2401,174.9306,175.2401,1600.0
2019-05-03 11:05:00,226.36,226.36,226.16,226.3,1064.0,175.1473,175.1473,174.9925,175.1009,1064.0
2019-05-03 11:10:00,226.18,226.26,226.06,226.14,1100.0,175.008,175.0699,174.9151,174.977,1100.0
2019-05-03 11:15:00,226.14,226.25,225.88,225.99,2779.0,174.977,175.0622,174.7759,174.861,2779.0
2019-05-03 11:20:00,225.85,226.07,225.85,226.0,1500.0,174.7527,174.9229,174.7527,174.8687,1500.0
2019-05-03 11:25:00,226.09,226.33,226.09,226.33,2502.0,174.9384,175.1241,174.9384,175.1241,2502.0
2019-05-03 11:30:00,226.33,226.51,226.25,226.33,1100.0,175.1241,175.2633,175.0622,175.1241,1100.0
2019-05-03 11:35:00,226.33,226.38,225.82,225.82,1633.0,175.1241,175.1628,174.7294,174.7294,1633.0
2019-05-03 11:40:00,226.09,226.34,226.09,226.34,1800.0,174.9384,175.1318,174.9384,175.1318,1800.0
2019-05-03 11:45:00,226.36,226.46,226.23,226.26,500.0,175.1473,175.2247,175.0467,175.0699,500.0
2019-05-03 11:50:00,226.28,226.79,226.19,226.79,1000.0,175.0854,175.48,175.0157,175.48,1000.0
2019-05-03 11:55:00,226.88,226.97,226.8,226.8,1300.0,175.5496,175.6193,175.4877,175.4877,1300.0
2019-05-03 12:00:00,226.95,227.26,226.95,227.06,6385.0,175.6038,175.8437,175.6038,175.6889,6385.0
2019-05-03 12:05:00,227.21,227.21,226.61,226.68,2758.0,175.805,175.805,175.3407,175.3949,2758.0
2019-05-03 12:10:00,226.69,226.83,226.57,226.83,1100.0,175.4026,175.5109,175.3098,175.5109,1100.0
2019-05-03 12:15:00,226.81,226.89,226.73,226.89,400.0,175.4955,175.5574,175.4336,175.5574,400.0
2019-05-03 12:20:00,226.76,226.9,226.75,226.77,1213.0,175.4568,175.5651,175.449,175.4645,1213.0
2019-05-03 12:25:00,226.8,226.84,226.62,226.67,1677.0,175.4877,175.5187,175.3485,175.3871,1677.0
2019-05-03 12:30:00,226.69,226.87,226.64,226.87,1900.0,175.4026,175.5419,175.3639,175.5419,1900.0
2019-05-03 12:35:00,226.92,226.93,226.49,226.49,1717.0,175.5806,175.5883,175.2479,175.2479,1717.0
2019-05-03 12:40:00,226.67,226.7,226.5,226.64,800.0,175.3871,175.4104,175.2556,175.3639,800.0
2019-05-03 12:45:00,226.52,226.64,226.52,226.57,527.0,175.2711,175.3639,175.2711,175.3098,527.0
2019-05-03 12:50:00,226.57,226.69,226.44,226.55,1300.0,175.3098,175.4026,175.2092,175.2943,1300.0
2019-05-03 12:55:00,226.57,226.72,226.31,226.31,4300.0,175.3098,175.4258,175.1086,175.1086,4300.0
2019-05-03 13:00:00,226.32,226.41,226.1,226.36,2209.0,175.1163,175.186,174.9461,175.1473,2209.0
2019-05-03 13:05:00,226.41,226.45,226.36,226.36,827.0,175.186,175.2169,175.1473,175.1473,827.0
2019-05-03 13:10:00,226.54,226.74,226.53,226.7,1100.0,175.2866,175.4413,175.2788,175.4104,1100.0
2019-05-03 13:15:00,226.74,226.83,226.62,226.62,2877.0,175.4413,175.5109,175.3485,175.3485,2877.0
2019-05-03 13:20:00,226.69,226.82,226.63,226.68,1960.0,175.4026,175.5032,175.3562,175.3949,1960.0
2019-05-03 13:25:00,226.75,226.92,226.75,226.86,2400.0,175.449,175.5806,175.449,175.5342,2400.0
2019-05-03 13:30:00,226.99,227.16,226.99,227.06,1778.0,175.6347,175.7663,175.6347,175.6889,1778.0
2019-05-03 13:35:00,227.05,227.09,226.96,227.09,1712.0,175.6812,175.7121,175.6115,175.7121,1712.0
2019-05-03 13:40:00,227.27,227.42,227.27,227.33,1000.0,175.8514,175.9675,175.8514,175.8978,1000.0
2019-05-03 13:45:00,227.32,227.35,227.21,227.22,2035.0,175.8901,175.9133,175.805,175.8127,2035.0
2019-05-03 13:50:00,227.35,227.36,227.21,227.33,1200.0,175.9133,175.921,175.805,175.8978,1200.0
2019-05-03 13:55:00,227.24,227.39,227.16,227.17,4442.0,175.8282,175.9442,175.7663,175.774,4442.0
2019-05-03 14:00:00,227.23,227.23,227.13,227.13,600.0,175.8204,175.8204,175.7431,175.7431,600.0
2019-05-03 14:05:00,227.27,227.34,227.01,227.08,2300.0,175.8514,175.9056,175.6502,175.7044,2300.0
2019-05-03 14:10:00,227.2,227.2,227.05,227.06,780.0,175.7972,175.7972,175.6812,175.6889,780.0
2019-05-03 14:15:00,226.98,227.0,226.76,226.76,1359.0,175.627,175.6425,175.4568,175.4568,1359.0
2019-05-03 14:20:00,226.81,227.05,226.81,227.03,2005.0,175.4955,175.6812,175.4955,175.6657,2005.0
2019-05-03 14:25:00,227.07,227.16,226.86,227.0,1500.0,175.6966,175.7663,175.5342,175.6425,1500.0
2019-05-03 14:30:00,227.07,227.19,227.05,227.12,2185.0,175.6966,175.7895,175.6812,175.7353,2185.0
2019-05-03 14:35:00,226.95,227.1,226.92,227.1,600.0,175.6038,175.7199,175.5806,175.7199,600.0
2019-05-03 14:40:00,227.11,227.12,227.01,227.01,900.0,175.7276,175.7353,175.6502,175.6502,900.0
2019-05-03 14:45:00,227.12,227.28,227.12,227.28,600.0,175.7353,175.8591,175.7353,175.8591,600.0
2019-05-03 14:50:00,227.22,227.22,226.81,226.81,2703.0,175.8127,175.8127,175.4955,175.4955,2703.0
2019-05-03 14:55:00,226.91,226.96,226.81,226.81,1453.0,175.5728,175.6115,175.4955,175.4955,1453.0
2019-05-03 15:00:00,226.83,226.95,226.83,226.95,2100.0,175.5109,175.6038,175.5109,175.6038,2100.0
2019-05-03 15:05:00,226.96,227.13,226.95,227.07,3253.0,175.6115,175.7431,175.6038,175.6966,3253.0
2019-05-03 15:10:00,226.99,227.07,226.97,226.97,1000.0,175.6347,175.6966,175.6193,175.6193,1000.0
2019-05-03 15:15:00,226.95,227.07,226.86,226.95,5393.0,175.6038,175.6966,175.5342,175.6038,5393.0
2019-05-03 15:20:00,226.85,226.99,226.73,226.91,2987.0,175.5264,175.6347,175.4336,175.5728,2987.0
2019-05-03 15:25:00,226.91,226.92,226.72,226.72,2200.0,175.5728,175.5806,175.4258,175.4258,2200.0
2019-05-03 15:30:00,226.71,226.88,226.69,226.69,5600.0,175.4181,175.5496,175.4026,175.4026,5600.0
2019-05-03 15:35:00,226.81,226.81,226.44,226.48,3868.0,175.4955,175.4955,175.2092,175.2401,3868.0
2019-05-03 15:40:00,226.51,226.66,226.42,226.66,10791.0,175.2633,175.3794,175.1937,175.3794,10791.0
2019-05-03 15:45:00,226.67,226.8,226.59,226.7,9153.0,175.3871,175.4877,175.3252,175.4104,9153.0
2019-05-03 15:50:00,226.76,226.83,226.22,226.22,13572.0,175.4568,175.5109,175.039,175.039,13572.0
2019-05-03 15:55:00,226.22,226.9,226.22,226.76,49674.0,175.039,175.5651,175.039,175.4568,49674.0
2019-05-06 09:30:00,225.0,227.22,223.89,226.69,34910.0,174.095,175.8127,173.2361,175.4026,34910.0
2019-05-06 09:35:00,226.77,226.79,225.98,226.29,3712.0,175.4645,175.48,174.8532,175.0931,3712.0
2019-05-06 09:40:00,226.31,227.07,226.07,226.77,12099.0,175.1086,175.6966,174.9229,175.4645,12099.0
2019-05-06 09:45:00,226.92,227.06,226.03,226.39,5174.0,175.5806,175.6889,174.8919,175.1705,5174.0
2019-05-06 09:50:00,226.78,227.62,226.72,227.45,4670.0,175.4723,176.1222,175.4258,175.9907,4670.0
2019-05-06 09:55:00,227.48,227.7,227.19,227.63,2829.0,176.0139,176.1841,175.7895,176.1299,2829.0
2019-05-06 10:00:00,227.32,227.84,227.12,227.83,4302.0,175.8901,176.2924,175.7353,176.2847,4302.0
2019-05-06 10:05:00,227.88,227.88,227.31,227.48,4494.0,176.3234,176.3234,175.8823,176.0139,4494.0
2019-05-06 10:10:00,227.5,227.5,226.45,226.45,1800.0,176.0294,176.0294,175.2169,175.2169,1800.0
2019-05-06 10:15:00,226.53,226.93,226.51,226.76,2748.0,175.2788,175.5883,175.2633,175.4568,2748.0
2019-05-06 10:20:00,226.86,226.86,226.37,226.52,2900.0,175.5342,175.5342,175.155,175.2711,2900.0
2019-05-06 10:25:00,226.56,226.81,226.18,226.54,5404.0,175.302,175.4955,175.008,175.2866,5404.0
2019-05-06 10:30:00,226.43,226.55,226.16,226.37,4121.0,175.2014,175.2943,174.9925,175.155,4121.0
2019-05-06 10:35:00,226.29,226.29,225.64,225.82,2036.0,175.0931,175.0931,174.5902,174.7294,2036.0
2019-05-06 10:40:00,225.92,226.41,225.92,226.25,4801.0,174.8068,175.186,174.8068,175.0622,4801.0
2019-05-06 10:45:00,226.35,227.05,226.35,226.88,3188.0,175.1395,175.6812,175.1395,175.5496,3188.0
2019-05-06 10:50:00,226.88,227.05,226.67,226.85,1400.0,175.5496,175.6812,175.3871,175.5264,1400.0
2019-05-06 10:55:00,226.89,226.95,226.56,226.57,6078.0,175.5574,175.6038,175.302,175.3098,6078.0
2019-05-06 11:00:00,226.63,226.95,226.62,226.76,2100.0,175.3562,175.6038,175.3485,175.4568,2100.0
2019-05-06 11:05:00,226.72,226.82,226.53,226.82,1877.0,175.4258,175.5032,175.2788,175.5032,1877.0
2019-05-06 11:10:00,226.8,226.88,226.53,226.56,4203.0,175.4877,175.5496,175.2788,175.302,4203.0
2019-05-06 11:15:00,226.54,226.59,226.17,226.18,6643.0,175.2866,175.3252,175.0003,175.008,6643.0
2019-05-06 11:20:00,226.25,226.31,225.92,225.92,3015.0,175.0622,175.1086,174.8068,174.8068,3015.0
2019-05-06 11:25:00,225.91,226.03,225.67,225.73,4300.0,174.7991,174.8919,174.6134,174.6598,4300.0
2019-05-06 11:30:00,225.8,225.99,225.66,225.99,5380.0,174.714,174.861,174.6056,174.861,5380.0
2019-05-06 11:35:00,226.05,226.22,226.05,226.21,1241.0,174.9074,175.039,174.9074,175.0312,1241.0
2019-05-06 11:40:00,226.2,226.29,226.15,226.2,700.0,175.0235,175.0931,174.9848,175.0235,700.0
2019-05-06 11:45:00,226.3,226.48,226.08,226.3,2300.0,175.1009,175.2401,174.9306,175.1009,2300.0
2019-05-06 11:50:00,226.3,226.38,226.15,226.15,600.0,175.1009,175.1628,174.9848,174.9848,600.0
2019-05-06 11:55:00,226.29,226.43,226.29,226.43,800.0,175.0931,175.2014,175.0931,175.2014,800.0
2019-05-06 12:00:00,226.37,226.4,226.16,226.16,1760.0,175.155,175.1782,174.9925,174.9925,1760.0
2019-05-06 12:05:00,226.35,226.56,226.31,226.56,1300.0,175.1395,175.302,175.1086,175.302,1300.0
2019-05-06 12:10:00,226.59,226.67,226.56,226.6,2000.0,175.3252,175.3871,175.302,175.333,2000.0
2019-05-06 12:15:00,226.65,226.65,226.4,226.45,1900.0,175.3717,175.3717,175.1782,175.2169,1900.0
2019-05-06 12:20:00,226.61,226.63,226.46,226.51,1300.0,175.3407,175.3562,175.2247,175.2633,1300.0
2019-05-06 12:25:00,226.61,226.78,226.56,226.71,1500.0,175.3407,175.4723,175.302,175.4181,1500.0
2019-05-06 12:30:00,226.66,226.82,226.66,226.77,1521.0,175.3794,175.5032,175.3794,175.4645,1521.0
2019-05-06 12:35:00,226.66,226.81,226.65,226.81,1887.0,175.3794,175.4955,175.3717,175.4955,1887.0
2019-05-06 12:40:00,226.69,226.69,226.41,226.56,1400.0,175.4026,175.4026,175.186,175.302,1400.0
2019-05-06 12:45:00,226.56,226.64,226.52,226.64,1300.0,175.302,175.3639,175.2711,175.3639,1300.0
2019-05-06 12:50:00,226.7,226.9,226.7,226.9,2500.0,175.4104,175.5651,175.4104,175.5651,2500.0
2019-05-06 12:55:00,227.02,227.14,226.96,227.0,11626.0,175.658,175.7508,175.6115,175.6425,11626.0
2019-05-06 13:00:00,227.0,227.04,226.78,226.78,2555.0,175.6425,175.6734,175.4723,175.4723,2555.0
2019-05-06 13:05:00,226.89,227.0,226.83,226.83,1021.0,175.5574,175.6425,175.5109,175.5109,1021.0
2019-05-06 13:10:00,226.89,226.89,226.75,226.81,1200.0,175.5574,175.5574,175.449,175.4955,1200.0
2019-05-06 13:15:00,226.84,226.9,226.78,226.87,1100.0,175.5187,175.5651,175.4723,175.5419,1100.0
2019-05-06 13:20:00,226.87,227.07,226.87,227.03,3200.0,175.5419,175.6966,175.5419,175.6657,3200.0
2019-05-06 13:25:00,227.03,227.15,226.9,227.0,12454.0,175.6657,175.7585,175.5651,175.6425,12454.0
2019-05-06 13:30:00,227.0,227.07,226.9,227.01,3116.0,175.6425,175.6966,175.5651,175.6502,3116.0
2019-05-06 13:35:00,226.98,227.06,226.95,227.06,10779.0,175.627,175.6889,175.6038,175.6889,10779.0
2019-05-06 13:40:00,227.04,227.05,226.99,227.01,2287.0,175.6734,175.6812,175.6347,175.6502,2287.0
2019-05-06 13:45:00,227.02,227.16,226.97,227.15,4470.0,175.658,175.7663,175.6193,175.7585,4470.0
2019-05-06 13:50:00,227.1,227.14,227.07,227.07,6100.0,175.7199,175.7508,175.6966,175.6966,6100.0
2019-05-06 13:55:00,227.15,227.19,227.07,227.15,1700.0,175.7585,175.7895,175.6966,175.7585,1700.0
2019-05-06 14:00:00,227.09,227.3,227.09,227.27,14113.0,175.7121,175.8746,175.7121,175.8514,14113.0
2019-05-06 14:05:00,227.27,227.28,227.13,227.18,12109.0,175.8514,175.8591,175.7431,175.7818,12109.0
2019-05-06 14:10:00,227.12,227.17,226.99,226.99,5397.0,175.7353,175.774,175.6347,175.6347,5397.0
2019-05-06 14:15:00,227.02,227.09,226.95,227.0,3900.0,175.658,175.7121,175.6038,175.6425,3900.0
2019-05-06 14:20:00,226.97,227.04,226.97,226.98,2534.0,175.6193,175.6734,175.6193,175.627,2534.0
2019-05-06 14:25:00,226.97,227.28,226.97,227.17,6066.0,175.6193,175.8591,175.6193,175.774,6066.0
2019-05-06 14:30:00,227.17,227.28,227.16,227.25,9316.0,175.774,175.8591,175.7663,175.8359,9316.0
2019-05-06 14:35:00,227.21,227.4,227.21,227.35,2843.0,175.805,175.952,175.805,175.9133,2843.0
2019-05-06 14:40:00,227.39,227.57,227.36,227.57,4020.0,175.9442,176.0835,175.921,176.0835,4020.0
2019-05-06 14:45:00,227.54,227.83,227.54,227.81,3709.0,176.0603,176.2847,176.0603,176.2692,3709.0
2019-05-06 14:50:00,227.87,227.93,227.56,227.59,4903.0,176.3156,176.3621,176.0758,176.099,4903.0
2019-05-06 14:55:00,227.53,227.73,227.53,227.7,30359.0,176.0526,176.2073,176.0526,176.1841,30359.0
2019-05-06 15:00:00,227.7,227.91,227.7,227.89,12099.0,176.1841,176.3466,176.1841,176.3311,12099.0
2019-05-06 15:05:00,227.92,227.92,227.7,227.7,3394.0,176.3543,176.3543,176.1841,176.1841,3394.0
2019-05-06 15:10:00,227.69,227.99,227.67,227.99,6017.0,176.1764,176.4085,176.1609,176.4085,6017.0
2019-05-06 15:15:00,227.98,228.12,227.63,227.63,7257.0,176.4008,176.5091,176.1299,176.1299,7257.0
2019-05-06 15:20:00,227.64,227.64,227.18,227.29,7019.0,176.1377,176.1377,175.7818,175.8669,7019.0
2019-05-06 15:25:00,227.29,227.5,227.22,227.35,5760.0,175.8669,176.0294,175.8127,175.9133,5760.0
2019-05-06 15:30:00,227.3,227.41,227.22,227.38,6405.0,175.8746,175.9597,175.8127,175.9365,6405.0
2019-05-06 15:35:00,227.36,227.51,227.32,227.39,6547.0,175.921,176.0371,175.8901,175.9442,6547.0
2019-05-06 15:40:00,227.45,227.45,227.05,227.09,7071.0,175.9907,175.9907,175.6812,175.7121,7071.0
2019-05-06 15:45:00,227.09,227.22,226.97,227.17,17076.0,175.7121,175.8127,175.6193,175.774,17076.0
2019-05-06 15:50:00,227.18,227.19,227.01,227.01,10027.0,175.7818,175.7895,175.6502,175.6502,10027.0
2019-05-06 15:55:00,226.83,227.0,226.73,226.87,34583.0,175.5109,175.6425,175.4336,175.5419,34583.0
2019-05-07 09:30:00,226.89,227.08,225.82,226.35,6310.0,175.5574,175.7044,174.7294,175.1395,6310.0
2019-05-07 09:35:00,226.39,226.46,226.1,226.11,1400.0,175.1705,175.2247,174.9461,174.9538,1400.0
2019-05-07 09:40:00,225.94,226.28,225.66,225.75,4075.0,174.8223,175.0854,174.6056,174.6753,4075.0
2019-05-07 09:45:00,225.61,225.81,224.83,224.84,4600.0,174.567,174.7217,173.9634,173.9712,4600.0
2019-05-07 09:50:00,224.78,224.89,224.5,224.5,5854.0,173.9247,174.0099,173.7081,173.7081,5854.0
2019-05-07 09:55:00,224.61,224.73,224.19,224.19,3214.0,173.7932,173.8861,173.4682,173.4682,3214.0
2019-05-07 10:00:00,224.04,224.5,223.76,223.91,2900.0,173.3522,173.7081,173.1355,173.2516,2900.0
2019-05-07 10:05:00,223.98,223.98,223.39,223.73,7917.0,173.3057,173.3057,172.8492,173.1123,7917.0
2019-05-07 10:10:00,223.63,224.46,223.55,223.94,12985.0,173.0349,173.6771,172.973,173.2748,12985.0
2019-05-07 10:15:00,223.91,223.95,223.62,223.62,2856.0,173.2516,173.2825,173.0272,173.0272,2856.0
2019-05-07 10:20:00,223.49,223.69,223.47,223.65,1698.0,172.9266,173.0813,172.9111,173.0504,1698.0
2019-05-07 10:25:00,223.64,224.23,223.63,224.07,3521.0,173.0427,173.4992,173.0349,173.3754,3521.0
2019-05-07 10:30:00,224.12,224.14,223.95,224.09,1708.0,173.4141,173.4295,173.2825,173.3909,1708.0
2019-05-07 10:35:00,224.16,224.16,223.91,223.91,2903.0,173.445,173.445,173.2516,173.2516,2903.0
2019-05-07 10:40:00,223.87,224.08,223.83,223.83,4473.0,173.2206,173.3831,173.1897,173.1897,4473.0
2019-05-07 10:45:00,223.71,224.15,223.7,224.15,2101.0,173.0968,173.4373,173.0891,173.4373,2101.0
2019-05-07 10:50:00,224.16,224.52,224.12,224.27,6313.0,173.445,173.7236,173.4141,173.5301,6313.0
2019-05-07 10:55:00,224.38,224.54,224.36,224.39,1512.0,173.6152,173.739,173.5998,173.623,1512.0
2019-05-07 11:00:00,224.32,224.63,224.28,224.61,1916.0,173.5688,173.8087,173.5379,173.7932,1916.0
2019-05-07 11:05:00,224.63,224.81,224.58,224.71,7620.0,173.8087,173.948,173.77,173.8706,7620.0
2019-05-07 11:10:00,224.82,225.19,224.82,225.04,1831.0,173.9557,174.242,173.9557,174.1259,1831.0
2019-05-07 11:15:00,225.06,225.19,224.95,225.0,2344.0,174.1414,174.242,174.0563,174.095,2344.0
2019-05-07 11:20:00,224.91,224.99,224.72,224.72,1200.0,174.0253,174.0872,173.8783,173.8783,1200.0
2019-05-07 11:25:00,224.51,224.71,224.4,224.71,1577.0,173.7158,173.8706,173.6307,173.8706,1577.0
2019-05-07 11:30:00,224.64,224.76,224.64,224.76,300.0,173.8164,173.9093,173.8164,173.9093,300.0
2019-05-07 11:35:00,224.67,224.67,224.28,224.44,1700.0,173.8396,173.8396,173.5379,173.6617,1700.0
2019-05-07 11:40:00,224.35,224.35,224.13,224.13,1300.0,173.592,173.592,173.4218,173.4218,1300.0
2019-05-07 11:45:00,223.73,224.1,223.71,224.1,1531.0,173.1123,173.3986,173.0968,173.3986,1531.0
2019-05-07 11:50:00,224.09,224.09,223.78,223.78,2100.0,173.3909,173.3909,173.151,173.151,2100.0
2019-05-07 11:55:00,223.75,223.9,223.62,223.88,900.0,173.1278,173.2438,173.0272,173.2284,900.0
2019-05-07 12:00:00,223.84,223.91,223.67,223.83,1564.0,173.1974,173.2516,173.0659,173.1897,1564.0
2019-05-07 12:05:00,223.9,224.1,223.9,223.97,1489.0,173.2438,173.3986,173.2438,173.298,1489.0
2019-05-07 12:10:00,223.9,224.1,223.9,224.01,1118.0,173.2438,173.3986,173.2438,173.329,1118.0
2019-05-07 12:15:00,224.1,224.32,224.1,224.26,1520.0,173.3986,173.5688,173.3986,173.5224,1520.0
2019-05-07 12:20:00,224.33,224.35,224.33,224.35,400.0,173.5766,173.592,173.5766,173.592,400.0
2019-05-07 12:25:00,224.24,224.54,224.24,224.39,723.0,173.5069,173.739,173.5069,173.623,723.0
2019-05-07 12:30:00,224.51,224.55,224.48,224.49,1114.0,173.7158,173.7468,173.6926,173.7004,1114.0
2019-05-07 12:35:00,224.57,224.62,224.51,224.61,700.0,173.7623,173.8009,173.7158,173.7932,700.0
2019-05-07 12:40:00,224.6,224.68,224.51,224.66,1156.0,173.7855,173.8474,173.7158,173.8319,1156.0
2019-05-07 12:45:00,224.74,224.86,224.68,224.83,1412.0,173.8938,173.9866,173.8474,173.9634,1412.0
2019-05-07 12:50:00,224.83,225.02,224.83,224.86,1764.0,173.9634,174.1104,173.9634,173.9866,1764.0
2019-05-07 12:55:00,224.98,225.01,224.9,224.92,658.0,174.0795,174.1027,174.0176,174.0331,658.0
2019-05-07 13:00:00,224.89,224.95,224.6,224.6,1460.0,174.0099,174.0563,173.7855,173.7855,1460.0
2019-05-07 13:05:00,224.52,224.52,224.33,224.42,4714.0,173.7236,173.7236,173.5766,173.6462,4714.0
2019-05-07 13:10:00,224.4,224.46,224.32,224.43,3024.0,173.6307,173.6771,173.5688,173.6539,3024.0
2019-05-07 13:15:00,224.44,224.45,224.26,224.37,1922.0,173.6617,173.6694,173.5224,173.6075,1922.0
2019-05-07 13:20:00,224.23,224.47,224.22,224.47,4949.0,173.4992,173.6849,173.4914,173.6849,4949.0
2019-05-07 13:25:00,224.46,224.48,224.22,224.34,6825.0,173.6771,173.6926,173.4914,173.5843,6825.0
2019-05-07 13:30:00,224.27,224.59,224.24,224.59,4368.0,173.5301,173.7777,173.5069,173.7777,4368.0
2019-05-07 13:35:00,224.56,224.56,224.39,224.46,1938.0,173.7545,173.7545,173.623,173.6771,1938.0
2019-05-07 13:40:00,224.55,224.55,224.37,224.47,1984.0,173.7468,173.7468,173.6075,173.6849,1984.0
2019-05-07 13:45:00,224.48,224.64,224.45,224.63,4922.0,173.6926,173.8164,173.6694,173.8087,4922.0
2019-05-07 13:50:00,224.7,224.75,224.67,224.7,1100.0,173.8628,173.9015,173.8396,173.8628,1100.0
2019-05-07 13:55:00,224.87,224.98,224.85,224.86,1910.0,173.9944,174.0795,173.9789,173.9866,1910.0
2019-05-07 14:00:00,224.83,224.89,224.72,224.72,1363.0,173.9634,174.0099,173.8783,173.8783,1363.0
2019-05-07 14:05:00,224.64,224.85,224.6,224.79,7826.0,173.8164,173.9789,173.7855,173.9325,7826.0
2019-05-07 14:10:00,224.85,224.93,224.55,224.71,1697.0,173.9789,174.0408,173.7468,173.8706,1697.0
2019-05-07 14:15:00,224.69,224.69,224.45,224.5,2011.0,173.8551,173.8551,173.6694,173.7081,2011.0
2019-05-07 14:20:00,224.56,224.56,224.2,224.21,2900.0,173.7545,173.7545,173.476,173.4837,2900.0
2019-05-07 14:25:00,223.97,223.97,223.58,223.58,2374.0,173.298,173.298,172.9962,172.9962,2374.0
2019-05-07 14:30:00,223.55,223.59,223.24,223.31,4113.0,172.973,173.004,172.7332,172.7873,4113.0
2019-05-07 14:35:00,223.23,223.34,223.16,223.24,1001.0,172.7254,172.8105,172.6713,172.7332,1001.0
2019-05-07 14:40:00,223.35,223.42,223.09,223.15,9334.0,172.8183,172.8724,172.6171,172.6635,9334.0
2019-05-07 14:45:00,223.15,223.15,222.71,222.75,11448.0,172.6635,172.6635,172.3231,172.354,11448.0
2019-05-07 14:50:00,222.76,222.93,222.74,222.93,4558.0,172.3618,172.4933,172.3463,172.4933,4558.0
2019-05-07 14:55:00,222.89,223.1,222.76,222.95,5900.0,172.4623,172.6248,172.3618,172.5088,5900.0
2019-05-07 15:00:00,222.89,222.89,222.6,222.73,5815.0,172.4623,172.4623,172.238,172.3385,5815.0
2019-05-07 15:05:00,222.73,222.76,222.51,222.72,2930.0,172.3385,172.3618,172.1683,172.3308,2930.0
2019-05-07 15:10:00,222.72,222.87,222.55,222.55,2026.0,172.3308,172.4469,172.1993,172.1993,2026.0
2019-05-07 15:15:00,222.61,222.75,222.46,222.66,3686.0,172.2457,172.354,172.1296,172.2844,3686.0
2019-05-07 15:20:00,222.69,222.95,222.69,222.83,10222.0,172.3076,172.5088,172.3076,172.4159,10222.0
2019-05-07 15:25:00,222.86,222.96,222.56,222.63,5717.0,172.4391,172.5165,172.207,172.2612,5717.0
2019-05-07 15:30:00,222.6,222.66,222.01,222.06,9862.0,172.238,172.2844,171.7814,171.8201,9862.0
2019-05-07 15:35:00,222.0,222.04,221.19,221.36,5857.0,171.7737,171.8047,171.147,171.2785,5857.0
2019-05-07 15:40:00,221.42,222.4,221.39,222.4,18755.0,171.3249,172.0832,171.3017,172.0832,18755.0
2019-05-07 15:45:00,222.4,222.77,222.4,222.77,36485.0,172.0832,172.3695,172.0832,172.3695,36485.0
2019-05-07 15:50:00,222.77,222.92,222.62,222.78,25559.0,172.3695,172.4856,172.2534,172.3772,25559.0
2019-05-07 15:55:00,222.79,223.03,222.53,222.64,56386.0,172.385,172.5707,172.1838,172.2689,56386.0
2019-05-08 09:30:00,225.47,226.73,224.87,225.81,19619.0,174.4586,175.4336,173.9944,174.7217,19619.0
2019-05-08 09:35:00,225.72,226.5,224.97,225.06,10028.0,174.6521,175.2556,174.0718,174.1414,10028.0
2019-05-08 09:40:00,224.67,225.04,224.42,224.46,1921.0,173.8396,174.1259,173.6462,173.6771,1921.0
2019-05-08 09:45:00,224.6,224.6,223.47,223.76,2220.0,173.7855,173.7855,172.9111,173.1355,2220.0
2019-05-08 09:50:00,223.47,224.4,223.45,224.38,6600.0,172.9111,173.6307,172.8956,173.6152,6600.0
2019-05-08 09:55:00,224.48,224.84,224.47,224.77,2300.0,173.6926,173.9712,173.6849,173.917,2300.0
2019-05-08 10:00:00,224.8,225.14,224.66,224.94,9091.0,173.9402,174.2033,173.8319,174.0485,9091.0
2019-05-08 10:05:00,224.83,225.23,224.61,224.84,4874.0,173.9634,174.2729,173.7932,173.9712,4874.0
2019-05-08 10:10:00,224.73,224.83,224.44,224.5,4700.0,173.8861,173.9634,173.6617,173.7081,4700.0
2019-05-08 10:15:00,224.6,224.83,224.57,224.83,1490.0,173.7855,173.9634,173.7623,173.9634,1490.0
2019-05-08 10:20:00,224.65,224.65,224.1,224.26,2400.0,173.8242,173.8242,173.3986,173.5224,2400.0
2019-05-08 10:25:00,224.11,224.11,223.75,223.75,2824.0,173.4063,173.4063,173.1278,173.1278,2824.0
2019-05-08 10:30:00,223.88,223.99,223.79,223.93,6700.0,173.2284,173.3135,173.1587,173.2671,6700.0
2019-05-08 10:35:00,224.02,224.02,223.77,223.78,5811.0,173.3367,173.3367,173.1432,173.151,5811.0
2019-05-08 10:40:00,223.98,224.13,223.96,224.06,2300.0,173.3057,173.4218,173.2903,173.3676,2300.0
2019-05-08 10:45:00,223.97,223.97,223.78,223.88,1421.0,173.298,173.298,173.151,173.2284,1421.0
2019-05-08 10:50:00,223.95,224.11,223.94,224.11,700.0,173.2825,173.4063,173.2748,173.4063,700.0
2019-05-08 10:55:00,224.27,224.62,224.24,224.62,5500.0,173.5301,173.8009,173.5069,173.8009,5500.0
2019-05-08 11:00:00,224.73,225.14,224.69,225.06,5065.0,173.8861,174.2033,173.8551,174.1414,5065.0
2019-05-08 11:05:00,224.95,225.03,224.81,224.81,2100.0,174.0563,174.1182,173.948,173.948,2100.0
2019-05-08 11:10:00,224.8,225.12,224.76,224.79,16759.0,173.9402,174.1878,173.9093,173.9325,16759.0
2019-05-08 11:15:00,224.79,225.38,224.79,225.11,5500.0,173.9325,174.389,173.9325,174.1801,5500.0
2019-05-08 11:20:00,225.16,225.16,224.55,224.78,9891.0,174.2188,174.2188,173.7468,173.9247,9891.0
2019-05-08 11:25:00,224.77,225.15,224.74,225.07,8738.0,173.917,174.211,173.8938,174.1491,8738.0
2019-05-08 11:30:00,225.15,225.33,224.77,224.8,20371.0,174.211,174.3503,173.917,173.9402,20371.0
2019-05-08 11:35:00,224.82,224.82,224.5,224.5,5047.0,173.9557,173.9557,173.7081,173.7081,5047.0
2019-05-08 11:40:00,224.55,224.82,224.55,224.72,5336.0,173.7468,173.9557,173.7468,173.8783,5336.0
2019-05-08 11:45:00,224.73,224.87,224.73,224.8,900.0,173.8861,173.9944,173.8861,173.9402,900.0
2019-05-08 11:50:00,224.71,224.71,224.08,224.28,7794.0,173.8706,173.8706,173.3831,173.5379,7794.0
2019-05-08 11:55:00,224.34,224.38,224.07,224.07,2200.0,173.5843,173.6152,173.3754,173.3754,2200.0
2019-05-08 12:00:00,224.08,224.08,223.6,223.6,1802.0,173.3831,173.3831,173.0117,173.0117,1802.0
2019-05-08 12:05:00,223.62,223.82,223.3,223.3,15991.0,173.0272,173.1819,172.7796,172.7796,15991.0
2019-05-08 12:10:00,223.38,223.38,223.06,223.12,1100.0,172.8415,172.8415,172.5939,172.6403,1100.0
2019-05-08 12:15:00,223.22,223.39,222.89,223.39,22641.0,172.7177,172.8492,172.4623,172.8492,22641.0
2019-05-08 12:20:00,223.38,223.38,223.18,223.24,1719.0,172.8415,172.8415,172.6867,172.7332,1719.0
2019-05-08 12:25:00,223.11,223.33,223.04,223.31,1439.0,172.6326,172.8028,172.5784,172.7873,1439.0
2019-05-08 12:30:00,223.31,223.45,223.31,223.45,1300.0,172.7873,172.8956,172.7873,172.8956,1300.0
2019-05-08 12:35:00,223.42,223.48,223.34,223.44,1369.0,172.8724,172.9189,172.8105,172.8879,1369.0
2019-05-08 12:40:00,223.42,223.69,223.25,223.69,2514.0,172.8724,173.0813,172.7409,173.0813,2514.0
2019-05-08 12:45:00,223.65,223.76,223.45,223.45,2143.0,173.0504,173.1355,172.8956,172.8956,2143.0
2019-05-08 12:50:00,223.5,223.66,223.49,223.58,1900.0,172.9343,173.0581,172.9266,172.9962,1900.0
2019-05-08 12:55:00,223.62,223.85,223.61,223.83,4447.0,173.0272,173.2051,173.0194,173.1897,4447.0
2019-05-08 13:00:00,223.86,223.86,223.57,223.62,7169.0,173.2129,173.2129,172.9885,173.0272,7169.0
2019-05-08 13:05:00,223.67,223.67,223.19,223.19,855.0,173.0659,173.0659,172.6945,172.6945,855.0
2019-05-08 13:10:00,223.35,223.5,223.35,223.39,900.0,172.8183,172.9343,172.8183,172.8492,900.0
2019-05-08 13:15:00,223.47,223.54,223.37,223.5,4677.0,172.9111,172.9653,172.8337,172.9343,4677.0
2019-05-08 13:20:00,223.6,223.65,223.56,223.62,1156.0,173.0117,173.0504,172.9808,173.0272,1156.0
2019-05-08 13:25:00,223.63,223.85,223.59,223.83,8852.0,173.0349,173.2051,173.004,173.1897,8852.0
2019-05-08 13:30:00,223.79,223.83,223.69,223.83,1680.0,173.1587,173.1897,173.0813,173.1897,1680.0
2019-05-08 13:35:00,223.82,223.94,223.67,223.93,4886.0,173.1819,173.2748,173.0659,173.2671,4886.0
2019-05-08 13:40:00,223.91,223.98,223.89,223.94,11950.0,173.2516,173.3057,173.2361,173.2748,11950.0
2019-05-08 13:45:00,223.91,224.25,223.86,224.25,6130.0,173.2516,173.5147,173.2129,173.5147,6130.0
2019-05-08 13:50:00,224.31,224.48,224.31,224.38,1836.0,173.5611,173.6926,173.5611,173.6152,1836.0
2019-05-08 13:55:00,224.27,224.27,224.17,224.18,400.0,173.5301,173.5301,173.4528,173.4605,400.0
2019-05-08 14:00:00,224.24,224.24,224.01,224.01,2300.0,173.5069,173.5069,173.329,173.329,2300.0
2019-05-08 14:05:00,224.04,224.54,224.04,224.25,17323.0,173.3522,173.739,173.3522,173.5147,17323.0
2019-05-08 14:10:00,224.27,224.32,224.14,224.14,6923.0,173.5301,173.5688,173.4295,173.4295,6923.0
2019-05-08 14:15:00,224.09,224.49,224.02,224.48,11872.0,173.3909,173.7004,173.3367,173.6926,11872.0
2019-05-08 14:20:00,224.41,224.57,224.41,224.5,1100.0,173.6385,173.7623,173.6385,173.7081,1100.0
2019-05-08 14:25:00,224.52,224.53,224.21,224.26,17706.0,173.7236,173.7313,173.4837,173.5224,17706.0
2019-05-08 14:30:00,224.32,224.49,224.24,224.36,2910.0,173.5688,173.7004,173.5069,173.5998,2910.0
2019-05-08 14:35:00,224.3,224.3,224.1,224.22,800.0,173.5533,173.5533,173.3986,173.4914,800.0
2019-05-08 14:40:00,224.22,224.39,224.22,224.3,1574.0,173.4914,173.623,173.4914,173.5533,1574.0
2019-05-08 14:45:00,224.33,224.33,224.16,224.19,1787.0,173.5766,173.5766,173.445,173.4682,1787.0
2019-05-08 14:50:00,224.17,224.17,223.97,224.09,2500.0,173.4528,173.4528,173.298,173.3909,2500.0
2019-05-08 14:55:00,224.07,224.13,223.99,224.13,5200.0,173.3754,173.4218,173.3135,173.4218,5200.0
2019-05-08 15:00:00,224.14,224.19,224.05,224.16,12445.0,173.4295,173.4682,173.3599,173.445,12445.0
2019-05-08 15:05:00,224.08,224.08,223.53,223.53,15726.0,173.3831,173.3831,172.9575,172.9575,15726.0
2019-05-08 15:10:00,223.55,223.79,223.55,223.74,17871.0,172.973,173.1587,172.973,173.12,17871.0
2019-05-08 15:15:00,223.77,223.98,223.73,223.9,21800.0,173.1432,173.3057,173.1123,173.2438,21800.0
2019-05-08 15:20:00,224.0,224.22,223.97,224.08,3300.0,173.3212,173.4914,173.298,173.3831,3300.0
2019-05-08 15:25:00,224.09,224.17,224.03,224.17,1797.0,173.3909,173.4528,173.3444,173.4528,1797.0
2019-05-08 15:30:00,224.15,224.15,223.72,223.8,3378.0,173.4373,173.4373,173.1046,173.1665,3378.0
2019-05-08 15:35:00,223.87,223.87,223.68,223.69,4351.0,173.2206,173.2206,173.0736,173.0813,4351.0
2019-05-08 15:40:00,223.68,223.68,223.38,223.44,9602.0,173.0736,173.0736,172.8415,172.8879,9602.0
2019-05-08 15:45:00,223.46,223.46,222.97,222.97,16188.0,172.9034,172.9034,172.5242,172.5242,16188.0
2019-05-08 15:50:00,222.94,223.1,222.54,222.54,27580.0,172.501,172.6248,172.1915,172.1915,27580.0
2019-05-08 15:55:00,222.55,222.6,221.96,222.23,87127.0,172.1993,172.238,171.7428,171.9517,87127.0
2019-05-09 09:30:00,222.8,223.74,222.54,223.74,8865.0,172.3927,173.12,172.1915,173.12,8865.0
2019-05-09 09:35:00,223.39,224.05,223.34,223.72,19645.0,172.8492,173.3599,172.8105,173.1046,19645.0
2019-05-09 09:40:00,223.6,223.65,223.14,223.39,5809.0,173.0117,173.0504,172.6558,172.8492,5809.0
2019-05-09 09:45:00,223.6,223.6,223.05,223.14,4700.0,173.0117,173.0117,172.5861,172.6558,4700.0
2019-05-09 09:50:00,222.92,223.17,222.89,223.0,3435.0,172.4856,172.679,172.4623,172.5475,3435.0
2019-05-09 09:55:00,222.96,222.96,222.53,222.67,5034.0,172.5165,172.5165,172.1838,172.2921,5034.0
2019-05-09 10:00:00,222.54,222.54,221.96,222.07,9914.0,172.1915,172.1915,171.7428,171.8279,9914.0
2019-05-09 10:05:00,222.2,222.63,222.03,222.55,6806.0,171.9285,172.2612,171.7969,172.1993,6806.0
2019-05-09 10:10:00,222.47,222.66,222.02,222.65,35712.0,172.1374,172.2844,171.7892,172.2766,35712.0
2019-05-09 10:15:00,222.6,222.88,222.5,222.66,10098.0,172.238,172.4546,172.1606,172.2844,10098.0
2019-05-09 10:20:00,222.66,222.7,222.38,222.61,3081.0,172.2844,172.3153,172.0677,172.2457,3081.0
2019-05-09 10:25:00,222.54,222.64,222.52,222.64,1100.0,172.1915,172.2689,172.1761,172.2689,1100.0
2019-05-09 10:30:00,222.56,222.62,222.42,222.47,5716.0,172.207,172.2534,172.0987,172.1374,5716.0
2019-05-09 10:35:00,222.52,222.62,222.48,222.5,3400.0,172.1761,172.2534,172.1451,172.1606,3400.0
2019-05-09 10:40:00,222.49,223.04,222.46,222.93,11533.0,172.1528,172.5784,172.1296,172.4933,11533.0
2019-05-09 10:45:00,222.91,223.06,222.69,222.74,6400.0,172.4778,172.5939,172.3076,172.3463,6400.0
2019-05-09 10:50:00,222.93,223.04,222.84,222.91,1100.0,172.4933,172.5784,172.4237,172.4778,1100.0
2019-05-09 10:55:00,222.92,222.92,222.41,222.41,13236.0,172.4856,172.4856,172.0909,172.0909,13236.0
2019-05-09 11:00:00,222.42,222.56,222.35,222.5,2429.0,172.0987,172.207,172.0445,172.1606,2429.0
2019-05-09 11:05:00,222.36,222.36,221.62,221.92,10287.0,172.0523,172.0523,171.4797,171.7118,10287.0
2019-05-09 11:10:00,221.97,222.13,221.77,222.13,2600.0,171.7505,171.8743,171.5957,171.8743,2600.0
2019-05-09 11:15:00,221.98,221.98,221.71,221.71,1600.0,171.7582,171.7582,171.5493,171.5493,1600.0
2019-05-09 11:20:00,221.72,221.84,221.62,221.76,1900.0,171.5571,171.6499,171.4797,171.588,1900.0
2019-05-09 11:25:00,221.72,221.72,221.55,221.58,5271.0,171.5571,171.5571,171.4255,171.4487,5271.0
2019-05-09 11:30:00,221.65,221.85,221.56,221.83,6749.0,171.5029,171.6576,171.4332,171.6422,6749.0
2019-05-09 11:35:00,221.9,222.0,221.79,221.82,2600.0,171.6963,171.7737,171.6112,171.6344,2600.0
2019-05-09 11:40:00,221.75,222.1,221.66,222.07,2223.0,171.5803,171.8511,171.5106,171.8279,2223.0
2019-05-09 11:45:00,222.19,222.42,222.18,222.39,2800.0,171.9207,172.0987,171.913,172.0755,2800.0
2019-05-09 11:50:00,222.34,222.65,222.26,222.61,2500.0,172.0368,172.2766,171.9749,172.2457,2500.0
2019-05-09 11:55:00,222.7,222.73,222.57,222.69,5380.0,172.3153,172.3385,172.2147,172.3076,5380.0
2019-05-09 12:00:00,222.66,222.69,222.65,222.69,800.0,172.2844,172.3076,172.2766,172.3076,800.0
2019-05-09 12:05:00,222.75,222.83,222.54,222.73,2904.0,172.354,172.4159,172.1915,172.3385,2904.0
2019-05-09 12:10:00,222.83,222.99,222.8,222.86,1400.0,172.4159,172.5397,172.3927,172.4391,1400.0
2019-05-09 12:15:00,222.78,222.95,222.77,222.88,1453.0,172.3772,172.5088,172.3695,172.4546,1453.0
2019-05-09 12:20:00,222.76,222.84,222.69,222.82,2400.0,172.3618,172.4237,172.3076,172.4082,2400.0
2019-05-09 12:25:00,223.0,223.25,222.94,223.04,3714.0,172.5475,172.7409,172.501,172.5784,3714.0
2019-05-09 12:30:00,223.06,223.1,222.94,223.1,600.0,172.5939,172.6248,172.501,172.6248,600.0
2019-05-09 12:35:00,223.1,223.4,223.1,223.11,2381.0,172.6248,172.857,172.6248,172.6326,2381.0
2019-05-09 12:40:00,223.2,223.25,222.93,222.93,1500.0,172.7022,172.7409,172.4933,172.4933,1500.0
2019-05-09 12:45:00,222.88,223.13,222.8,223.13,152837.0,172.4546,172.648,172.3927,172.648,152837.0
2019-05-09 12:50:00,223.18,223.47,223.18,223.41,5654.0,172.6867,172.9111,172.6867,172.8647,5654.0
2019-05-09 12:55:00,223.54,223.56,223.45,223.45,1480.0,172.9653,172.9808,172.8956,172.8956,1480.0
2019-05-09 13:00:00,223.52,223.52,223.16,223.43,16952.0,172.9498,172.9498,172.6713,172.8802,16952.0
2019-05-09 13:05:00,223.4,223.42,223.01,223.01,3154.0,172.857,172.8724,172.5552,172.5552,3154.0
2019-05-09 13:10:00,223.01,223.12,222.73,223.02,4700.0,172.5552,172.6403,172.3385,172.5629,4700.0
2019-05-09 13:15:00,223.2,223.29,222.87,222.98,7759.0,172.7022,172.7718,172.4469,172.532,7759.0
2019-05-09 13:20:00,222.85,223.08,222.85,223.08,2700.0,172.4314,172.6094,172.4314,172.6094,2700.0
2019-05-09 13:25:00,223.05,223.1,222.97,222.97,5535.0,172.5861,172.6248,172.5242,172.5242,5535.0
2019-05-09 13:30:00,222.97,222.99,222.9,222.93,1640.0,172.5242,172.5397,172.4701,172.4933,1640.0
2019-05-09 13:35:00,222.88,223.13,222.83,223.09,54549.0,172.4546,172.648,172.4159,172.6171,54549.0
2019-05-09 13:40:00,223.11,223.12,222.92,222.95,2465.0,172.6326,172.6403,172.4856,172.5088,2465.0
2019-05-09 13:45:00,222.98,223.34,222.97,223.34,18268.0,172.532,172.8105,172.5242,172.8105,18268.0
2019-05-09 13:50:00,223.36,223.41,223.18,223.2,3630.0,172.826,172.8647,172.6867,172.7022,3630.0
2019-05-09 13:55:00,222.97,223.15,222.97,223.03,7138.0,172.5242,172.6635,172.5242,172.5707,7138.0
2019-05-09 14:00:00,223.1,223.31,223.01,223.19,6452.0,172.6248,172.7873,172.5552,172.6945,6452.0
2019-05-09 14:05:00,223.14,223.25,222.94,222.95,4700.0,172.6558,172.7409,172.501,172.5088,4700.0
2019-05-09 14:10:00,222.91,223.21,222.87,223.2,9119.0,172.4778,172.7099,172.4469,172.7022,9119.0
2019-05-09 14:15:00,223.2,223.49,223.19,223.35,3700.0,172.7022,172.9266,172.6945,172.8183,3700.0
2019-05-09 14:20:00,223.38,223.45,223.22,223.23,907.0,172.8415,172.8956,172.7177,172.7254,907.0
2019-05-09 14:25:00,223.12,223.27,223.1,223.27,600.0,172.6403,172.7564,172.6248,172.7564,600.0
2019-05-09 14:30:00,223.33,223.4,223.13,223.4,10220.0,172.8028,172.857,172.648,172.857,10220.0
2019-05-09 14:35:00,223.5,223.61,223.29,223.29,6988.0,172.9343,173.0194,172.7718,172.7718,6988.0
2019-05-09 14:40:00,223.41,223.41,223.38,223.38,600.0,172.8647,172.8647,172.8415,172.8415,600.0
2019-05-09 14:45:00,223.33,223.41,223.15,223.16,2351.0,172.8028,172.8647,172.6635,172.6713,2351.0
2019-05-09 14:50:00,223.21,223.37,223.15,223.37,18051.0,172.7099,172.8337,172.6635,172.8337,18051.0
2019-05-09 14:55:00,223.34,223.34,223.07,223.07,4510.0,172.8105,172.8105,172.6016,172.6016,4510.0
2019-05-09 15:00:00,223.16,223.19,222.91,223.03,10940.0,172.6713,172.6945,172.4778,172.5707,10940.0
2019-05-09 15:05:00,223.03,223.04,222.59,222.65,3500.0,172.5707,172.5784,172.2302,172.2766,3500.0
2019-05-09 15:10:00,222.59,222.72,222.55,222.63,4742.0,172.2302,172.3308,172.1993,172.2612,4742.0
2019-05-09 15:15:00,222.71,222.85,222.63,222.84,4734.0,172.3231,172.4314,172.2612,172.4237,4734.0
2019-05-09 15:20:00,222.96,223.08,222.75,222.87,3862.0,172.5165,172.6094,172.354,172.4469,3862.0
2019-05-09 15:25:00,222.88,223.13,222.86,223.01,10601.0,172.4546,172.648,172.4391,172.5552,10601.0
2019-05-09 15:30:00,222.99,223.5,222.94,223.48,22484.0,172.5397,172.9343,172.501,172.9189,22484.0
2019-05-09 15:35:00,223.48,223.48,223.16,223.27,6676.0,172.9189,172.9189,172.6713,172.7564,6676.0
2019-05-09 15:40:00,223.27,223.27,223.1,223.1,7486.0,172.7564,172.7564,172.6248,172.6248,7486.0
2019-05-09 15:45:00,223.14,223.15,222.68,222.71,11308.0,172.6558,172.6635,172.2999,172.3231,11308.0
2019-05-09 15:50:00,222.71,223.05,222.71,223.04,13855.0,172.3231,172.5861,172.3231,172.5784,13855.0
2019-05-09 15:55:00,223.07,223.09,222.81,222.89,37124.0,172.6016,172.6171,172.4004,172.4623,37124.0
2019-05-10 09:30:00,223.48,224.9,223.48,223.73,11718.0,172.9189,174.0176,172.9189,173.1123,11718.0
2019-05-10 09:35:00,224.03,224.28,223.4,224.09,14842.0,173.3444,173.5379,172.857,173.3909,14842.0
2019-05-10 09:40:00,224.0,224.15,223.78,224.03,3900.0,173.3212,173.4373,173.151,173.3444,3900.0
2019-05-10 09:45:00,223.87,223.87,223.57,223.57,13571.0,173.2206,173.2206,172.9885,172.9885,13571.0
2019-05-10 09:50:00,223.88,224.64,223.76,224.26,15166.0,173.2284,173.8164,173.1355,173.5224,15166.0
2019-05-10 09:55:00,224.42,224.47,224.38,224.39,900.0,173.6462,173.6849,173.6152,173.623,900.0
2019-05-10 10:00:00,224.48,224.48,224.01,224.12,13179.0,173.6926,173.6926,173.329,173.4141,13179.0
2019-05-10 10:05:00,224.07,224.28,223.89,223.93,16832.0,173.3754,173.5379,173.2361,173.2671,16832.0
2019-05-10 10:10:00,223.86,223.9,223.73,223.81,4312.0,173.2129,173.2438,173.1123,173.1742,4312.0
2019-05-10 10:15:00,223.82,224.1,223.7,223.97,29044.0,173.1819,173.3986,173.0891,173.298,29044.0
2019-05-10 10:20:00,223.86,224.0,223.75,223.94,3668.0,173.2129,173.3212,173.1278,173.2748,3668.0
2019-05-10 10:25:00,223.9,223.91,223.74,223.85,3411.0,173.2438,173.2516,173.12,173.2051,3411.0
2019-05-10 10:30:00,223.9,223.96,223.85,223.89,1770.0,173.2438,173.2903,173.2051,173.2361,1770.0
2019-05-10 10:35:00,223.99,224.0,223.91,223.97,600.0,173.3135,173.3212,173.2516,173.298,600.0
2019-05-10 10:40:00,224.0,224.0,223.5,223.59,9602.0,173.3212,173.3212,172.9343,173.004,9602.0
2019-05-10 10:45:00,223.57,223.96,223.57,223.76,800.0,172.9885,173.2903,172.9885,173.1355,800.0
2019-05-10 10:50:00,223.84,223.97,223.74,223.97,1000.0,173.1974,173.298,173.12,173.298,1000.0
2019-05-10 10:55:00,223.9,223.94,223.76,223.79,900.0,173.2438,173.2748,173.1355,173.1587,900.0
2019-05-10 11:00:00,223.89,223.94,223.55,223.64,2214.0,173.2361,173.2748,172.973,173.0427,2214.0
2019-05-10 11:05:00,223.78,223.86,223.69,223.86,5714.0,173.151,173.2129,173.0813,173.2129,5714.0
2019-05-10 11:10:00,223.84,223.92,223.78,223.78,700.0,173.1974,173.2593,173.151,173.151,700.0
2019-05-10 11:15:00,223.6,223.64,223.6,223.64,675.0,173.0117,173.0427,173.0117,173.0427,675.0
2019-05-10 11:20:00,223.57,223.8,223.57,223.73,1559.0,172.9885,173.1665,172.9885,173.1123,1559.0
2019-05-10 11:25:00,223.81,223.81,223.5,223.59,7600.0,173.1742,173.1742,172.9343,173.004,7600.0
2019-05-10 11:30:00,223.57,223.64,223.33,223.54,5070.0,172.9885,173.0427,172.8028,172.9653,5070.0
2019-05-10 11:35:00,223.64,223.75,223.64,223.67,1700.0,173.0427,173.1278,173.0427,173.0659,1700.0
2019-05-10 11:40:00,223.65,223.65,223.54,223.54,705.0,173.0504,173.0504,172.9653,172.9653,705.0
2019-05-10 11:45:00,223.71,223.72,223.6,223.66,600.0,173.0968,173.1046,173.0117,173.0581,600.0
2019-05-10 11:50:00,223.66,223.72,223.43,223.56,1600.0,173.0581,173.1046,172.8802,172.9808,1600.0
2019-05-10 11:55:00,223.7,224.0,223.55,223.84,4000.0,173.0891,173.3212,172.973,173.1974,4000.0
2019-05-10 12:00:00,223.92,224.02,223.82,223.82,2009.0,173.2593,173.3367,173.1819,173.1819,2009.0
2019-05-10 12:05:00,223.84,223.92,223.76,223.78,2080.0,173.1974,173.2593,173.1355,173.151,2080.0
2019-05-10 12:10:00,223.75,223.81,223.67,223.81,4775.0,173.1278,173.1742,173.0659,173.1742,4775.0
2019-05-10 12:15:00,223.89,224.0,223.74,223.85,3700.0,173.2361,173.3212,173.12,173.2051,3700.0
2019-05-10 12:20:00,223.94,223.98,223.74,223.84,13069.0,173.2748,173.3057,173.12,173.1974,13069.0
2019-05-10 12:25:00,223.9,224.03,223.87,223.96,7189.0,173.2438,173.3444,173.2206,173.2903,7189.0
2019-05-10 12:30:00,223.95,224.19,223.9,224.09,6647.0,173.2825,173.4682,173.2438,173.3909,6647.0
2019-05-10 12:35:00,224.05,224.09,223.93,223.98,1400.0,173.3599,173.3909,173.2671,173.3057,1400.0
2019-05-10 12:40:00,223.9,224.01,223.84,224.01,1900.0,173.2438,173.329,173.1974,173.329,1900.0
2019-05-10 12:45:00,224.01,224.05,223.91,223.98,3930.0,173.329,173.3599,173.2516,173.3057,3930.0
2019-05-10 12:50:00,223.98,224.04,223.92,223.92,1841.0,173.3057,173.3522,173.2593,173.2593,1841.0
2019-05-10 12:55:00,224.02,224.02,223.85,223.87,1580.0,173.3367,173.3367,173.2051,173.2206,1580.0
2019-05-10 13:00:00,223.86,224.12,223.85,224.12,9859.0,173.2129,173.4141,173.2051,173.4141,9859.0
2019-05-10 13:05:00,224.08,224.08,224.03,224.08,1100.0,173.3831,173.3831,173.3444,173.3831,1100.0
2019-05-10 13:10:00,224.07,224.12,224.01,224.07,2965.0,173.3754,173.4141,173.329,173.3754,2965.0
2019-05-10 13:15:00,224.07,224.39,224.07,224.31,3914.0,173.3754,173.623,173.3754,173.5611,3914.0
2019-05-10 13:20:00,224.31,224.35,224.1,224.22,3100.0,173.5611,173.592,173.3986,173.4914,3100.0
2019-05-10 13:25:00,224.13,224.22,223.99,224.04,2125.0,173.4218,173.4914,173.3135,173.3522,2125.0
2019-05-10 13:30:00,223.98,224.14,223.96,223.98,2602.0,173.3057,173.4295,173.2903,173.3057,2602.0
2019-05-10 13:35:00,223.98,224.09,223.97,224.05,1871.0,173.3057,173.3909,173.298,173.3599,1871.0
2019-05-10 13:40:00,224.03,224.13,223.96,224.03,3057.0,173.3444,173.4218,173.2903,173.3444,3057.0
2019-05-10 13:45:00,224.09,224.22,223.95,224.2,8820.0,173.3909,173.4914,173.2825,173.476,8820.0
2019-05-10 13:50:00,224.21,224.25,224.16,224.21,2799.0,173.4837,173.5147,173.445,173.4837,2799.0
2019-05-10 13:55:00,224.17,224.29,224.13,224.2,4400.0,173.4528,173.5456,173.4218,173.476,4400.0
2019-05-10 14:00:00,224.2,224.38,224.19,224.38,4654.0,173.476,173.6152,173.4682,173.6152,4654.0
2019-05-10 14:05:00,224.52,224.52,224.38,224.46,4300.0,173.7236,173.7236,173.6152,173.6771,4300.0
2019-05-10 14:10:00,224.46,224.46,224.36,224.4,7955.0,173.6771,173.6771,173.5998,173.6307,7955.0
2019-05-10 14:15:00,224.38,224.43,224.26,224.33,3772.0,173.6152,173.6539,173.5224,173.5766,3772.0
2019-05-10 14:20:00,224.34,224.54,224.32,224.54,7400.0,173.5843,173.739,173.5688,173.739,7400.0
2019-05-10 14:25:00,224.58,224.72,224.57,224.67,2904.0,173.77,173.8783,173.7623,173.8396,2904.0
2019-05-10 14:30:00,224.56,224.78,224.54,224.76,4400.0,173.7545,173.9247,173.739,173.9093,4400.0
2019-05-10 14:35:00,224.8,224.86,224.76,224.8,6859.0,173.9402,173.9866,173.9093,173.9402,6859.0
2019-05-10 14:40:00,224.83,224.83,224.72,224.72,1845.0,173.9634,173.9634,173.8783,173.8783,1845.0
2019-05-10 14:45:00,224.64,224.77,224.61,224.66,5560.0,173.8164,173.917,173.7932,173.8319,5560.0
2019-05-10 14:50:00,224.68,224.75,224.67,224.71,4700.0,173.8474,173.9015,173.8396,173.8706,4700.0
2019-05-10 14:55:00,224.81,224.94,224.69,224.9,5210.0,173.948,174.0485,173.8551,174.0176,5210.0
2019-05-10 15:00:00,224.9,225.42,224.85,225.42,6606.0,174.0176,174.4199,173.9789,174.4199,6606.0
2019-05-10 15:05:00,225.36,225.42,225.26,225.37,4500.0,174.3735,174.4199,174.2961,174.3813,4500.0
2019-05-10 15:10:00,225.37,225.47,225.27,225.47,4188.0,174.3813,174.4586,174.3039,174.4586,4188.0
2019-05-10 15:15:00,225.53,225.93,225.49,225.8,10088.0,174.5051,174.8146,174.4741,174.714,10088.0
2019-05-10 15:20:00,225.85,225.9,225.66,225.79,5870.0,174.7527,174.7913,174.6056,174.7062,5870.0
2019-05-10 15:25:00,225.88,225.95,225.72,225.72,11383.0,174.7759,174.83,174.6521,174.6521,11383.0
2019-05-10 15:30:00,225.77,225.78,225.08,225.12,9752.0,174.6908,174.6985,174.1569,174.1878,9752.0
2019-05-10 15:35:00,225.02,225.11,224.75,224.75,10980.0,174.1104,174.1801,173.9015,173.9015,10980.0
2019-05-10 15:40:00,224.73,224.87,224.6,224.64,12777.0,173.8861,173.9944,173.7855,173.8164,12777.0
2019-05-10 15:45:00,224.68,224.99,224.6,224.62,15429.0,173.8474,174.0872,173.7855,173.8009,15429.0
2019-05-10 15:50:00,224.66,224.86,224.61,224.76,8839.0,173.8319,173.9866,173.7932,173.9093,8839.0
2019-05-10 15:55:00,224.72,225.52,224.65,225.45,43989.0,173.8783,174.4973,173.8242,174.4432,43989.0
2019-05-13 09:30:00,224.87,226.49,224.76,226.49,11373.0,173.9944,175.2479,173.9093,175.2479,11373.0
2019-05-13 09:35:00,226.5,226.9,225.95,226.76,7410.0,175.2556,175.5651,174.83,175.4568,7410.0
2019-05-13 09:40:00,226.75,227.3,226.69,226.82,5622.0,175.449,175.8746,175.4026,175.5032,5622.0
2019-05-13 09:45:00,226.95,227.45,226.86,227.12,3488.0,175.6038,175.9907,175.5342,175.7353,3488.0
2019-05-13 09:50:00,227.24,227.67,227.21,227.4,3459.0,175.8282,176.1609,175.805,175.952,3459.0
2019-05-13 09:55:00,227.41,227.61,226.66,226.78,4731.0,175.9597,176.1145,175.3794,175.4723,4731.0
2019-05-13 10:00:00,227.04,227.32,226.64,226.85,4213.0,175.6734,175.8901,175.3639,175.5264,4213.0
2019-05-13 10:05:00,226.82,227.31,226.82,227.31,3750.0,175.5032,175.8823,175.5032,175.8823,3750.0
2019-05-13 10:10:00,227.31,227.47,227.23,227.25,6166.0,175.8823,176.0061,175.8204,175.8359,6166.0
2019-05-13 10:15:00,227.19,227.36,226.99,227.36,8437.0,175.7895,175.921,175.6347,175.921,8437.0
2019-05-13 10:20:00,227.26,227.33,227.1,227.24,2528.0,175.8437,175.8978,175.7199,175.8282,2528.0
2019-05-13 10:25:00,227.17,227.4,227.14,227.32,5200.0,175.774,175.952,175.7508,175.8901,5200.0
2019-05-13 10:30:00,227.3,227.55,227.2,227.49,6916.0,175.8746,176.068,175.7972,176.0216,6916.0
2019-05-13 10:35:00,227.56,227.64,227.22,227.35,12552.0,176.0758,176.1377,175.8127,175.9133,12552.0
2019-05-13 10:40:00,227.38,227.68,227.3,227.4,6049.0,175.9365,176.1686,175.8746,175.952,6049.0
2019-05-13 10:45:00,227.44,227.55,227.32,227.41,13680.0,175.9829,176.068,175.8901,175.9597,13680.0
2019-05-13 10:50:00,227.29,227.5,227.29,227.36,5439.0,175.8669,176.0294,175.8669,175.921,5439.0
2019-05-13 10:55:00,227.27,227.32,226.98,227.04,3429.0,175.8514,175.8901,175.627,175.6734,3429.0
2019-05-13 11:00:00,227.17,227.24,227.06,227.24,3436.0,175.774,175.8282,175.6889,175.8282,3436.0
2019-05-13 11:05:00,227.27,227.52,227.22,227.32,3300.0,175.8514,176.0448,175.8127,175.8901,3300.0
2019-05-13 11:10:00,227.28,227.42,227.23,227.28,2600.0,175.8591,175.9675,175.8204,175.8591,2600.0
2019-05-13 11:15:00,227.18,227.18,226.8,226.87,3906.0,175.7818,175.7818,175.4877,175.5419,3906.0
2019-05-13 11:20:00,226.96,227.09,226.95,227.09,1900.0,175.6115,175.7121,175.6038,175.7121,1900.0
2019-05-13 11:25:00,227.06,227.13,226.97,227.13,2793.0,175.6889,175.7431,175.6193,175.7431,2793.0
2019-05-13 11:30:00,227.07,227.25,227.0,227.21,2220.0,175.6966,175.8359,175.6425,175.805,2220.0
2019-05-13 11:35:00,227.27,227.42,227.27,227.35,9046.0,175.8514,175.9675,175.8514,175.9133,9046.0
2019-05-13 11:40:00,227.38,227.41,227.25,227.39,11559.0,175.9365,175.9597,175.8359,175.9442,11559.0
2019-05-13 11:45:00,227.42,227.56,227.42,227.56,635.0,175.9675,176.0758,175.9675,176.0758,635.0
2019-05-13 11:50:00,227.56,227.61,227.49,227.55,1774.0,176.0758,176.1145,176.0216,176.068,1774.0
2019-05-13 11:55:00,227.59,227.94,227.52,227.72,2996.0,176.099,176.3698,176.0448,176.1996,2996.0
2019-05-13 12:00:00,227.67,227.88,227.64,227.77,6100.0,176.1609,176.3234,176.1377,176.2383,6100.0
2019-05-13 12:05:00,227.77,227.77,227.63,227.76,2985.0,176.2383,176.2383,176.1299,176.2305,2985.0
2019-05-13 12:10:00,227.77,227.96,227.77,227.93,2100.0,176.2383,176.3853,176.2383,176.3621,2100.0
2019-05-13 12:15:00,227.97,228.0,227.78,228.0,5762.0,176.393,176.4162,176.246,176.4162,5762.0
2019-05-13 12:20:00,228.1,228.1,227.78,227.92,3550.0,176.4936,176.4936,176.246,176.3543,3550.0
2019-05-13 12:25:00,227.85,227.92,227.53,227.53,5000.0,176.3002,176.3543,176.0526,176.0526,5000.0
2019-05-13 12:30:00,227.41,227.43,227.24,227.32,1700.0,175.9597,175.9752,175.8282,175.8901,1700.0
2019-05-13 12:35:00,227.41,227.62,227.41,227.54,2202.0,175.9597,176.1222,175.9597,176.0603,2202.0
2019-05-13 12:40:00,227.62,227.62,227.48,227.54,1300.0,176.1222,176.1222,176.0139,176.0603,1300.0
2019-05-13 12:45:00,227.51,227.7,227.51,227.7,1273.0,176.0371,176.1841,176.0371,176.1841,1273.0
2019-05-13 12:50:00,227.61,227.7,227.45,227.45,1200.0,176.1145,176.1841,175.9907,175.9907,1200.0
2019-05-13 12:55:00,227.35,227.45,227.18,227.18,1960.0,175.9133,175.9907,175.7818,175.7818,1960.0
2019-05-13 13:00:00,227.15,227.23,227.12,227.2,1000.0,175.7585,175.8204,175.7353,175.7972,1000.0
2019-05-13 13:05:00,227.23,227.23,227.07,227.18,1800.0,175.8204,175.8204,175.6966,175.7818,1800.0
2019-05-13 13:10:00,227.17,227.17,227.03,227.05,1016.0,175.774,175.774,175.6657,175.6812,1016.0
2019-05-13 13:15:00,227.06,227.14,226.99,227.06,4648.0,175.6889,175.7508,175.6347,175.6889,4648.0
2019-05-13 13:20:00,227.11,227.27,227.08,227.2,1896.0,175.7276,175.8514,175.7044,175.7972,1896.0
2019-05-13 13:25:00,227.22,227.4,227.19,227.26,1800.0,175.8127,175.952,175.7895,175.8437,1800.0
2019-05-13 13:30:00,227.38,227.43,227.28,227.38,2100.0,175.9365,175.9752,175.8591,175.9365,2100.0
2019-05-13 13:35:00,227.46,227.61,227.38,227.54,2900.0,175.9984,176.1145,175.9365,176.0603,2900.0
2019-05-13 13:40:00,227.53,227.59,227.49,227.49,2123.0,176.0526,176.099,176.0216,176.0216,2123.0
2019-05-13 13:45:00,227.38,227.65,227.36,227.65,2035.0,175.9365,176.1454,175.921,176.1454,2035.0
2019-05-13 13:50:00,227.51,227.78,227.51,227.78,2300.0,176.0371,176.246,176.0371,176.246,2300.0
2019-05-13 13:55:00,227.73,227.75,227.58,227.72,4737.0,176.2073,176.2228,176.0913,176.1996,4737.0
2019-05-13 14:00:00,227.65,227.76,227.61,227.76,2703.0,176.1454,176.2305,176.1145,176.2305,2703.0
2019-05-13 14:05:00,227.75,227.99,227.7,227.82,2500.0,176.2228,176.4085,176.1841,176.277,2500.0
2019-05-13 14:10:00,227.93,227.99,227.79,227.82,3025.0,176.3621,176.4085,176.2537,176.277,3025.0
2019-05-13 14:15:00,227.79,227.97,227.79,227.84,2532.0,176.2537,176.393,176.2537,176.2924,2532.0
2019-05-13 14:20:00,227.83,228.25,227.83,228.25,2970.0,176.2847,176.6097,176.2847,176.6097,2970.0
2019-05-13 14:25:00,228.27,228.48,228.18,228.21,8301.0,176.6251,176.7876,176.5555,176.5787,8301.0
2019-05-13 14:30:00,228.15,228.26,228.11,228.14,3537.0,176.5323,176.6174,176.5013,176.5246,3537.0
2019-05-13 14:35:00,228.17,228.22,227.99,228.21,7820.0,176.5478,176.5865,176.4085,176.5787,7820.0
2019-05-13 14:40:00,228.17,228.24,227.83,227.99,5115.0,176.5478,176.6019,176.2847,176.4085,5115.0
2019-05-13 14:45:00,228.0,228.48,228.0,228.42,6422.0,176.4162,176.7876,176.4162,176.7412,6422.0
2019-05-13 14:50:00,228.48,228.65,228.44,228.53,5195.0,176.7876,176.9192,176.7567,176.8263,5195.0
2019-05-13 14:55:00,228.57,228.57,228.46,228.55,2015.0,176.8573,176.8573,176.7722,176.8418,2015.0
2019-05-13 15:00:00,228.47,228.56,228.24,228.29,3192.0,176.7799,176.8495,176.6019,176.6406,3192.0
2019-05-13 15:05:00,228.26,228.53,228.2,228.44,6359.0,176.6174,176.8263,176.571,176.7567,6359.0
2019-05-13 15:10:00,228.42,228.54,228.35,228.39,3476.0,176.7412,176.8341,176.687,176.718,3476.0
2019-05-13 15:15:00,228.4,228.53,228.39,228.47,9403.0,176.7257,176.8263,176.718,176.7799,9403.0
2019-05-13 15:20:00,228.36,228.63,228.35,228.54,6222.0,176.6948,176.9037,176.687,176.8341,6222.0
2019-05-13 15:25:00,228.57,228.75,228.5,228.67,10305.0,176.8573,176.9966,176.8031,176.9347,10305.0
2019-05-13 15:30:00,228.63,228.8,228.58,228.8,20103.0,176.9037,177.0352,176.865,177.0352,20103.0
2019-05-13 15:35:00,228.84,228.84,228.64,228.67,11767.0,177.0662,177.0662,176.9114,176.9347,11767.0
2019-05-13 15:40:00,228.74,228.85,228.6,228.7,24040.0,176.9888,177.0739,176.8805,176.9579,24040.0
2019-05-13 15:45:00,228.73,229.0,228.69,228.82,17208.0,176.9811,177.19,176.9501,177.0507,17208.0
2019-05-13 15:50:00,228.79,228.92,228.6,228.89,29519.0,177.0275,177.1281,176.8805,177.1049,29519.0
2019-05-13 15:55:00,228.71,229.04,228.7,228.7,40101.0,176.9656,177.2209,176.9579,176.9579,40101.0
2019-05-14 09:30:00,228.12,229.28,227.15,229.26,31946.0,176.5091,177.4066,175.7585,177.3912,31946.0
2019-05-14 09:35:00,229.28,229.52,228.7,228.88,10324.0,177.4066,177.5923,176.9579,177.0971,10324.0
2019-05-14 09:40:00,228.61,228.98,228.5,228.5,4753.0,176.8882,177.1745,176.8031,176.8031,4753.0
2019-05-14 09:45:00,228.52,228.52,227.92,227.92,1500.0,176.8186,176.8186,176.3543,176.3543,1500.0
2019-05-14 09:50:00,228.08,228.77,228.08,228.63,2150.0,176.4781,177.012,176.4781,176.9037,2150.0
2019-05-14 09:55:00,228.61,228.61,227.83,227.83,2799.0,176.8882,176.8882,176.2847,176.2847,2799.0
2019-05-14 10:00:00,228.01,228.02,227.49,227.64,5930.0,176.424,176.4317,176.0216,176.1377,5930.0
2019-05-14 10:05:00,227.46,227.54,227.21,227.32,6477.0,175.9984,176.0603,175.805,175.8901,6477.0
2019-05-14 10:10:00,227.55,227.7,227.44,227.53,2695.0,176.068,176.1841,175.9829,176.0526,2695.0
2019-05-14 10:15:00,227.61,228.09,227.6,227.81,2332.0,176.1145,176.4859,176.1067,176.2692,2332.0
2019-05-14 10:20:00,227.75,228.24,227.75,228.24,800.0,176.2228,176.6019,176.2228,176.6019,800.0
2019-05-14 10:25:00,228.25,228.63,228.25,228.63,2571.0,176.6097,176.9037,176.6097,176.9037,2571.0
2019-05-14 10:30:00,228.53,228.75,228.44,228.44,5465.0,176.8263,176.9966,176.7567,176.7567,5465.0
2019-05-14 10:35:00,228.51,228.7,228.5,228.66,4547.0,176.8108,176.9579,176.8031,176.9269,4547.0
2019-05-14 10:40:00,228.68,228.77,228.57,228.59,3517.0,176.9424,177.012,176.8573,176.8728,3517.0
2019-05-14 10:45:00,228.53,228.59,228.27,228.32,3094.0,176.8263,176.8728,176.6251,176.6638,3094.0
2019-05-14 10:50:00,228.25,228.32,228.02,228.15,2340.0,176.6097,176.6638,176.4317,176.5323,2340.0
2019-05-14 10:55:00,228.33,228.36,228.18,228.36,1800.0,176.6716,176.6948,176.5555,176.6948,1800.0
2019-05-14 11:00:00,228.27,228.51,228.27,228.46,2425.0,176.6251,176.8108,176.6251,176.7722,2425.0
2019-05-14 11:05:00,228.45,228.5,228.31,228.42,3000.0,176.7644,176.8031,176.6561,176.7412,3000.0
2019-05-14 11:10:00,228.38,228.89,228.36,228.84,5670.0,176.7103,177.1049,176.6948,177.0662,5670.0
2019-05-14 11:15:00,228.76,228.96,228.33,228.34,4986.0,177.0043,177.159,176.6716,176.6793,4986.0
2019-05-14 11:20:00,228.31,228.31,228.07,228.2,1300.0,176.6561,176.6561,176.4704,176.571,1300.0
2019-05-14 11:25:00,228.06,228.19,227.97,227.97,2223.0,176.4627,176.5632,176.393,176.393,2223.0
2019-05-14 11:30:00,227.88,228.0,227.87,228.0,1055.0,176.3234,176.4162,176.3156,176.4162,1055.0
2019-05-14 11:35:00,228.07,228.46,228.03,228.28,5501.0,176.4704,176.7722,176.4394,176.6329,5501.0
2019-05-14 11:40:00,228.44,228.52,228.27,228.4,4950.0,176.7567,176.8186,176.6251,176.7257,4950.0
2019-05-14 11:45:00,228.39,228.72,228.38,228.58,7354.0,176.718,176.9733,176.7103,176.865,7354.0
2019-05-14 11:50:00,228.61,228.62,228.46,228.46,3450.0,176.8882,176.896,176.7722,176.7722,3450.0
2019-05-14 11:55:00,228.47,228.74,228.34,228.69,6936.0,176.7799,176.9888,176.6793,176.9501,6936.0
2019-05-14 12:00:00,228.64,228.7,228.41,228.41,1400.0,176.9114,176.9579,176.7335,176.7335,1400.0
2019-05-14 12:05:00,228.43,228.43,228.12,228.2,2101.0,176.7489,176.7489,176.5091,176.571,2101.0
2019-05-14 12:10:00,228.2,228.5,228.2,228.37,2838.0,176.571,176.8031,176.571,176.7025,2838.0
2019-05-14 12:15:00,228.45,228.47,228.35,228.47,500.0,176.7644,176.7799,176.687,176.7799,500.0
2019-05-14 12:20:00,228.42,228.5,228.35,228.35,1392.0,176.7412,176.8031,176.687,176.687,1392.0
2019-05-14 12:25:00,228.41,228.41,228.21,228.34,700.0,176.7335,176.7335,176.5787,176.6793,700.0
2019-05-14 12:30:00,228.28,228.28,227.94,228.07,3162.0,176.6329,176.6329,176.3698,176.4704,3162.0
2019-05-14 12:35:00,228.02,228.02,227.94,227.95,600.0,176.4317,176.4317,176.3698,176.3775,600.0
2019-05-14 12:40:00,227.92,227.94,227.81,227.89,2750.0,176.3543,176.3698,176.2692,176.3311,2750.0
2019-05-14 12:45:00,227.84,227.93,227.73,227.79,2006.0,176.2924,176.3621,176.2073,176.2537,2006.0
2019-05-14 12:50:00,227.75,227.89,227.75,227.78,800.0,176.2228,176.3311,176.2228,176.246,800.0
2019-05-14 12:55:00,227.74,227.87,227.56,227.59,2154.0,176.2151,176.3156,176.0758,176.099,2154.0
2019-05-14 13:00:00,227.54,227.56,227.33,227.41,2200.0,176.0603,176.0758,175.8978,175.9597,2200.0
2019-05-14 13:05:00,227.37,227.37,227.13,227.13,505.0,175.9288,175.9288,175.7431,175.7431,505.0
2019-05-14 13:10:00,227.17,227.3,227.14,227.23,2200.0,175.774,175.8746,175.7508,175.8204,2200.0
2019-05-14 13:15:00,227.28,227.32,227.19,227.21,2836.0,175.8591,175.8901,175.7895,175.805,2836.0
2019-05-14 13:20:00,227.21,227.56,227.16,227.54,2582.0,175.805,176.0758,175.7663,176.0603,2582.0
2019-05-14 13:25:00,227.52,227.66,227.48,227.55,3469.0,176.0448,176.1532,176.0139,176.068,3469.0
2019-05-14 13:30:00,227.54,227.61,227.36,227.48,8307.0,176.0603,176.1145,175.921,176.0139,8307.0
2019-05-14 13:35:00,227.47,227.49,227.34,227.34,2054.0,176.0061,176.0216,175.9056,175.9056,2054.0
2019-05-14 13:40:00,227.37,227.48,227.32,227.32,4512.0,175.9288,176.0139,175.8901,175.8901,4512.0
2019-05-14 13:45:00,227.46,227.46,227.39,227.45,1256.0,175.9984,175.9984,175.9442,175.9907,1256.0
2019-05-14 13:50:00,227.45,227.46,227.25,227.37,2104.0,175.9907,175.9984,175.8359,175.9288,2104.0
2019-05-14 13:55:00,227.33,227.37,227.26,227.29,842.0,175.8978,175.9288,175.8437,175.8669,842.0
2019-05-14 14:00:00,227.34,227.38,227.28,227.28,1600.0,175.9056,175.9365,175.8591,175.8591,1600.0
2019-05-14 14:05:00,227.26,227.35,227.21,227.33,1200.0,175.8437,175.9133,175.805,175.8978,1200.0
2019-05-14 14:10:00,227.3,227.42,227.3,227.42,446.0,175.8746,175.9675,175.8746,175.9675,446.0
2019-05-14 14:15:00,227.42,227.53,227.42,227.53,2533.0,175.9675,176.0526,175.9675,176.0526,2533.0
2019-05-14 14:20:00,227.61,227.8,227.61,227.76,7305.0,176.1145,176.2615,176.1145,176.2305,7305.0
2019-05-14 14:25:00,227.76,227.8,227.69,227.73,13118.0,176.2305,176.2615,176.1764,176.2073,13118.0
2019-05-14 14:30:00,227.74,227.77,227.58,227.63,2300.0,176.2151,176.2383,176.0913,176.1299,2300.0
2019-05-14 14:35:00,227.61,227.66,227.49,227.49,1218.0,176.1145,176.1532,176.0216,176.0216,1218.0
2019-05-14 14:40:00,227.68,227.68,227.57,227.61,2245.0,176.1686,176.1686,176.0835,176.1145,2245.0
2019-05-14 14:45:00,227.57,227.57,227.3,227.43,2929.0,176.0835,176.0835,175.8746,175.9752,2929.0
2019-05-14 14:50:00,227.4,227.4,227.24,227.29,8340.0,175.952,175.952,175.8282,175.8669,8340.0
2019-05-14 14:55:00,227.34,227.4,227.33,227.39,1341.0,175.9056,175.952,175.8978,175.9442,1341.0
2019-05-14 15:00:00,227.35,227.35,227.17,227.29,4002.0,175.9133,175.9133,175.774,175.8669,4002.0
2019-05-14 15:05:00,227.22,227.31,227.12,227.21,3055.0,175.8127,175.8823,175.7353,175.805,3055.0
2019-05-14 15:10:00,227.25,227.3,227.17,227.21,2500.0,175.8359,175.8746,175.774,175.805,2500.0
2019-05-14 15:15:00,227.23,227.23,227.07,227.15,3212.0,175.8204,175.8204,175.6966,175.7585,3212.0
2019-05-14 15:20:00,227.12,227.23,227.03,227.19,3700.0,175.7353,175.8204,175.6657,175.7895,3700.0
2019-05-14 15:25:00,227.17,227.4,227.16,227.27,3382.0,175.774,175.952,175.7663,175.8514,3382.0
2019-05-14 15:30:00,227.3,227.3,226.83,226.88,5250.0,175.8746,175.8746,175.5109,175.5496,5250.0
2019-05-14 15:35:00,226.83,227.04,226.78,227.04,4008.0,175.5109,175.6734,175.4723,175.6734,4008.0
2019-05-14 15:40:00,227.22,227.46,227.2,227.42,14884.0,175.8127,175.9984,175.7972,175.9675,14884.0
2019-05-14 15:45:00,227.4,227.68,227.28,227.59,16816.0,175.952,176.1686,175.8591,176.099,16816.0
2019-05-14 15:50:00,227.66,228.04,227.55,228.04,24514.0,176.1532,176.4472,176.068,176.4472,24514.0
2019-05-14 15:55:00,228.0,228.13,227.69,227.79,34024.0,176.4162,176.5168,176.1764,176.2537,34024.0
2019-05-15 09:30:00,227.57,228.4,226.99,227.38,6982.0,176.0835,176.7257,175.6347,175.9365,6982.0
2019-05-15 09:35:00,227.84,228.5,227.72,227.89,22649.0,176.2924,176.8031,176.1996,176.3311,22649.0
2019-05-15 09:40:00,227.61,228.1,227.61,228.04,4099.0,176.1145,176.4936,176.1145,176.4472,4099.0
2019-05-15 09:45:00,227.7,227.7,226.99,227.27,6722.0,176.1841,176.1841,175.6347,175.8514,6722.0
2019-05-15 09:50:00,227.6,228.43,227.6,227.9,4243.0,176.1067,176.7489,176.1067,176.3389,4243.0
2019-05-15 09:55:00,227.99,228.26,227.99,228.01,1000.0,176.4085,176.6174,176.4085,176.424,1000.0
2019-05-15 10:00:00,228.2,228.2,227.61,227.66,4700.0,176.571,176.571,176.1145,176.1532,4700.0
2019-05-15 10:05:00,227.77,228.14,227.61,228.14,12890.0,176.2383,176.5246,176.1145,176.5246,12890.0
2019-05-15 10:10:00,228.02,229.0,227.9,229.0,23888.0,176.4317,177.19,176.3389,177.19,23888.0
2019-05-15 10:15:00,229.05,229.09,228.62,229.08,12661.0,177.2287,177.2596,176.896,177.2519,12661.0
2019-05-15 10:20:00,228.92,229.13,228.88,229.02,1500.0,177.1281,177.2906,177.0971,177.2055,1500.0
2019-05-15 10:25:00,228.99,229.08,228.74,228.95,6611.0,177.1823,177.2519,176.9888,177.1513,6611.0
2019-05-15 10:30:00,228.84,228.84,228.65,228.69,1212.0,177.0662,177.0662,176.9192,176.9501,1212.0
2019-05-15 10:35:00,228.89,229.11,228.8,228.8,7417.0,177.1049,177.2751,177.0352,177.0352,7417.0
2019-05-15 10:40:00,228.79,228.87,228.6,228.87,4889.0,177.0275,177.0894,176.8805,177.0894,4889.0
2019-05-15 10:45:00,228.78,228.9,228.74,228.79,1995.0,177.0198,177.1126,176.9888,177.0275,1995.0
2019-05-15 10:50:00,228.71,229.02,228.71,228.95,4029.0,176.9656,177.2055,176.9656,177.1513,4029.0
2019-05-15 10:55:00,229.0,229.0,228.65,228.86,2800.0,177.19,177.19,176.9192,177.0817,2800.0
2019-05-15 11:00:00,228.94,229.23,228.94,229.16,2300.0,177.1436,177.368,177.1436,177.3138,2300.0
2019-05-15 11:05:00,229.13,229.31,229.06,229.29,7038.0,177.2906,177.4299,177.2364,177.4144,7038.0
2019-05-15 11:10:00,229.22,229.31,229.08,229.11,5700.0,177.3602,177.4299,177.2519,177.2751,5700.0
2019-05-15 11:15:00,229.21,229.64,229.21,229.59,4032.0,177.3525,177.6852,177.3525,177.6465,4032.0
2019-05-15 11:20:00,229.44,229.44,229.33,229.35,1654.0,177.5304,177.5304,177.4453,177.4608,1654.0
2019-05-15 11:25:00,229.4,229.4,229.08,229.31,2704.0,177.4995,177.4995,177.2519,177.4299,2704.0
2019-05-15 11:30:00,229.36,229.44,229.32,229.43,1771.0,177.4685,177.5304,177.4376,177.5227,1771.0
2019-05-15 11:35:00,229.41,229.53,229.32,229.42,5635.0,177.5072,177.6001,177.4376,177.515,5635.0
2019-05-15 11:40:00,229.45,229.69,229.41,229.67,2246.0,177.5382,177.7239,177.5072,177.7084,2246.0
2019-05-15 11:45:00,229.62,229.71,229.39,229.42,3489.0,177.6697,177.7394,177.4918,177.515,3489.0
2019-05-15 11:50:00,229.44,229.55,229.37,229.5,13937.0,177.5304,177.6156,177.4763,177.5769,13937.0
2019-05-15 11:55:00,229.55,229.56,229.16,229.16,3061.0,177.6156,177.6233,177.3138,177.3138,3061.0
2019-05-15 12:00:00,229.27,229.35,229.2,229.2,1100.0,177.3989,177.4608,177.3447,177.3447,1100.0
2019-05-15 12:05:00,229.31,229.36,229.24,229.24,600.0,177.4299,177.4685,177.3757,177.3757,600.0
2019-05-15 12:10:00,229.16,229.28,229.06,229.27,9163.0,177.3138,177.4066,177.2364,177.3989,9163.0
2019-05-15 12:15:00,229.25,229.28,228.96,228.96,10029.0,177.3834,177.4066,177.159,177.159,10029.0
2019-05-15 12:20:00,228.99,229.17,228.99,229.01,1724.0,177.1823,177.3215,177.1823,177.1977,1724.0
2019-05-15 12:25:00,229.15,229.22,228.91,228.91,7679.0,177.3061,177.3602,177.1204,177.1204,7679.0
2019-05-15 12:30:00,229.0,229.0,228.91,228.99,1938.0,177.19,177.19,177.1204,177.1823,1938.0
2019-05-15 12:35:00,228.92,229.11,228.89,229.05,1600.0,177.1281,177.2751,177.1049,177.2287,1600.0
2019-05-15 12:40:00,229.09,229.23,229.04,229.04,5400.0,177.2596,177.368,177.2209,177.2209,5400.0
2019-05-15 12:45:00,229.09,229.28,229.08,229.28,3400.0,177.2596,177.4066,177.2519,177.4066,3400.0
2019-05-15 12:50:00,229.36,229.49,229.26,229.42,1369.0,177.4685,177.5691,177.3912,177.515,1369.0
2019-05-15 12:55:00,229.43,229.45,229.18,229.45,1700.0,177.5227,177.5382,177.3293,177.5382,1700.0
2019-05-15 13:00:00,229.41,229.41,229.28,229.28,500.0,177.5072,177.5072,177.4066,177.4066,500.0
2019-05-15 13:05:00,229.21,229.32,229.18,229.18,700.0,177.3525,177.4376,177.3293,177.3293,700.0
2019-05-15 13:10:00,229.32,229.34,229.2,229.29,2300.0,177.4376,177.4531,177.3447,177.4144,2300.0
2019-05-15 13:15:00,229.25,229.28,229.12,229.28,2843.0,177.3834,177.4066,177.2828,177.4066,2843.0
2019-05-15 13:20:00,229.17,229.23,229.11,229.23,4200.0,177.3215,177.368,177.2751,177.368,4200.0
2019-05-15 13:25:00,229.25,229.33,229.17,229.19,2500.0,177.3834,177.4453,177.3215,177.337,2500.0
2019-05-15 13:30:00,229.23,229.4,229.23,229.39,4008.0,177.368,177.4995,177.368,177.4918,4008.0
2019-05-15 13:35:00,229.38,229.39,229.25,229.26,1401.0,177.484,177.4918,177.3834,177.3912,1401.0
2019-05-15 13:40:00,229.28,229.34,229.18,229.33,1724.0,177.4066,177.4531,177.3293,177.4453,1724.0
2019-05-15 13:45:00,229.35,229.38,229.26,229.29,3210.0,177.4608,177.484,177.3912,177.4144,3210.0
2019-05-15 13:50:00,229.25,229.33,229.21,229.22,14300.0,177.3834,177.4453,177.3525,177.3602,14300.0
2019-05-15 13:55:00,229.16,229.28,229.1,229.27,2600.0,177.3138,177.4066,177.2674,177.3989,2600.0
2019-05-15 14:00:00,229.16,229.28,229.16,229.28,300.0,177.3138,177.4066,177.3138,177.4066,300.0
2019-05-15 14:05:00,229.29,229.29,229.07,229.14,5206.0,177.4144,177.4144,177.2442,177.2983,5206.0
2019-05-15 14:10:00,229.09,229.29,229.09,229.28,500.0,177.2596,177.4144,177.2596,177.4066,500.0
2019-05-15 14:15:00,229.3,229.31,229.18,229.25,1209.0,177.4221,177.4299,177.3293,177.3834,1209.0
2019-05-15 14:20:00,229.27,229.27,229.07,229.07,1300.0,177.3989,177.3989,177.2442,177.2442,1300.0
2019-05-15 14:25:00,228.99,229.05,228.9,229.05,1722.0,177.1823,177.2287,177.1126,177.2287,1722.0
2019-05-15 14:30:00,228.97,228.99,228.92,228.98,400.0,177.1668,177.1823,177.1281,177.1745,400.0
2019-05-15 14:35:00,228.94,229.02,228.9,229.02,1800.0,177.1436,177.2055,177.1126,177.2055,1800.0
2019-05-15 14:40:00,229.1,229.1,228.94,228.94,900.0,177.2674,177.2674,177.1436,177.1436,900.0
2019-05-15 14:45:00,228.9,228.98,228.9,228.92,700.0,177.1126,177.1745,177.1126,177.1281,700.0
2019-05-15 14:50:00,228.96,228.98,228.78,228.9,1487.0,177.159,177.1745,177.0198,177.1126,1487.0
2019-05-15 14:55:00,228.81,228.82,228.69,228.71,2437.0,177.043,177.0507,176.9501,176.9656,2437.0
2019-05-15 15:00:00,228.7,228.78,228.54,228.7,3103.0,176.9579,177.0198,176.8341,176.9579,3103.0
2019-05-15 15:05:00,228.63,228.73,228.62,228.72,2120.0,176.9037,176.9811,176.896,176.9733,2120.0
2019-05-15 15:10:00,228.77,228.8,228.65,228.72,2370.0,177.012,177.0352,176.9192,176.9733,2370.0
2019-05-15 15:15:00,228.77,228.89,228.73,228.82,3743.0,177.012,177.1049,176.9811,177.0507,3743.0
2019-05-15 15:20:00,228.89,228.91,228.72,228.84,2310.0,177.1049,177.1204,176.9733,177.0662,2310.0
2019-05-15 15:25:00,228.79,228.81,228.6,228.63,4000.0,177.0275,177.043,176.8805,176.9037,4000.0
2019-05-15 15:30:00,228.6,228.72,228.57,228.72,10317.0,176.8805,176.9733,176.8573,176.9733,10317.0
2019-05-15 15:35:00,228.73,228.82,228.57,228.71,5978.0,176.9811,177.0507,176.8573,176.9656,5978.0
2019-05-15 15:40:00,228.64,228.7,228.53,228.67,17320.0,176.9114,176.9579,176.8263,176.9347,17320.0
2019-05-15 15:45:00,228.6,228.77,228.48,228.52,7217.0,176.8805,177.012,176.7876,176.8186,7217.0
2019-05-15 15:50:00,228.47,228.6,228.41,228.58,10579.0,176.7799,176.8805,176.7335,176.865,10579.0
2019-05-15 15:55:00,228.59,228.94,228.42,228.5,32644.0,176.8728,177.1436,176.7412,176.8031,32644.0
2019-05-16 09:30:00,228.32,228.7,227.59,228.7,5784.0,176.6638,176.9579,176.099,176.9579,5784.0
2019-05-16 09:35:00,228.12,228.5,227.89,228.35,5568.0,176.5091,176.8031,176.3311,176.687,5568.0
2019-05-16 09:40:00,228.22,228.38,228.15,228.28,2200.0,176.5865,176.7103,176.5323,176.6329,2200.0
2019-05-16 09:45:00,228.3,228.57,228.19,228.38,6135.0,176.6484,176.8573,176.5632,176.7103,6135.0
2019-05-16 09:50:00,228.54,228.75,228.3,228.48,4430.0,176.8341,176.9966,176.6484,176.7876,4430.0
2019-05-16 09:55:00,228.49,228.96,228.49,228.73,2700.0,176.7954,177.159,176.7954,176.9811,2700.0
2019-05-16 10:00:00,228.76,228.99,228.76,228.95,25339.0,177.0043,177.1823,177.0043,177.1513,25339.0
2019-05-16 10:05:00,229.18,229.22,228.97,229.05,4000.0,177.3293,177.3602,177.1668,177.2287,4000.0
2019-05-16 10:10:00,229.11,229.23,229.01,229.08,4105.0,177.2751,177.368,177.1977,177.2519,4105.0
2019-05-16 10:15:00,229.04,229.15,228.86,228.86,3424.0,177.2209,177.3061,177.0817,177.0817,3424.0
2019-05-16 10:20:00,228.94,228.95,228.81,228.81,500.0,177.1436,177.1513,177.043,177.043,500.0
2019-05-16 10:25:00,228.62,228.98,228.5,228.81,1600.0,176.896,177.1745,176.8031,177.043,1600.0
2019-05-16 10:30:00,228.7,228.81,228.45,228.81,1040.0,176.9579,177.043,176.7644,177.043,1040.0
2019-05-16 10:35:00,228.73,228.83,228.63,228.83,5850.0,176.9811,177.0585,176.9037,177.0585,5850.0
2019-05-16 10:40:00,228.87,228.87,228.7,228.7,2658.0,177.0894,177.0894,176.9579,176.9579,2658.0
2019-05-16 10:45:00,228.82,228.82,228.66,228.7,629.0,177.0507,177.0507,176.9269,176.9579,629.0
2019-05-16 10:50:00,228.78,228.89,228.67,228.83,3149.0,177.0198,177.1049,176.9347,177.0585,3149.0
2019-05-16 10:55:00,228.88,229.0,228.87,228.99,11878.0,177.0971,177.19,177.0894,177.1823,11878.0
2019-05-16 11:00:00,229.01,229.04,228.88,228.97,5968.0,177.1977,177.2209,177.0971,177.1668,5968.0
2019-05-16 11:05:00,228.84,229.11,228.84,229.06,9020.0,177.0662,177.2751,177.0662,177.2364,9020.0
2019-05-16 11:10:00,229.06,229.23,229.0,229.07,8410.0,177.2364,177.368,177.19,177.2442,8410.0
2019-05-16 11:15:00,229.03,229.16,229.02,229.1,5985.0,177.2132,177.3138,177.2055,177.2674,5985.0
2019-05-16 11:20:00,229.11,229.22,229.05,229.15,4957.0,177.2751,177.3602,177.2287,177.3061,4957.0
2019-05-16 11:25:00,229.09,229.12,229.02,229.06,1874.0,177.2596,177.2828,177.2055,177.2364,1874.0
2019-05-16 11:30:00,229.06,229.16,228.87,228.97,4583.0,177.2364,177.3138,177.0894,177.1668,4583.0
2019-05-16 11:35:00,229.02,229.03,228.75,228.81,3300.0,177.2055,177.2132,176.9966,177.043,3300.0
2019-05-16 11:40:00,228.82,229.0,228.82,229.0,900.0,177.0507,177.19,177.0507,177.19,900.0
2019-05-16 11:45:00,228.94,229.06,228.93,229.0,1243.0,177.1436,177.2364,177.1358,177.19,1243.0
2019-05-16 11:50:00,228.83,228.87,228.81,228.85,900.0,177.0585,177.0894,177.043,177.0739,900.0
2019-05-16 11:55:00,228.97,229.0,228.89,228.93,5011.0,177.1668,177.19,177.1049,177.1358,5011.0
2019-05-16 12:00:00,228.91,229.02,228.91,229.01,1602.0,177.1204,177.2055,177.1204,177.1977,1602.0
2019-05-16 12:05:00,228.96,229.07,228.94,229.0,1510.0,177.159,177.2442,177.1436,177.19,1510.0
2019-05-16 12:10:00,228.97,229.07,228.96,229.01,1300.0,177.1668,177.2442,177.159,177.1977,1300.0
2019-05-16 12:15:00,229.07,229.11,228.98,229.02,1100.0,177.2442,177.2751,177.1745,177.2055,1100.0
2019-05-16 12:20:00,229.02,229.08,228.96,229.02,900.0,177.2055,177.2519,177.159,177.2055,900.0
2019-05-16 12:25:00,228.99,229.06,228.84,228.86,700.0,177.1823,177.2364,177.0662,177.0817,700.0
2019-05-16 12:30:00,228.79,229.03,228.7,228.92,2821.0,177.0275,177.2132,176.9579,177.1281,2821.0
2019-05-16 12:35:00,228.85,228.93,228.79,228.79,1518.0,177.0739,177.1358,177.0275,177.0275,1518.0
2019-05-16 12:40:00,228.93,228.93,228.86,228.87,300.0,177.1358,177.1358,177.0817,177.0894,300.0
2019-05-16 12:45:00,228.81,228.9,228.81,228.85,900.0,177.043,177.1126,177.043,177.0739,900.0
2019-05-16 12:50:00,228.88,228.9,228.8,228.8,800.0,177.0971,177.1126,177.0352,177.0352,800.0
2019-05-16 12:55:00,228.8,228.94,228.8,228.88,2804.0,177.0352,177.1436,177.0352,177.0971,2804.0
2019-05-16 13:00:00,228.9,228.98,228.8,228.85,3000.0,177.1126,177.1745,177.0352,177.0739,3000.0
2019-05-16 13:05:00,228.85,229.1,228.85,229.05,1271.0,177.0739,177.2674,177.0739,177.2287,1271.0
2019-05-16 13:10:00,229.01,229.01,228.96,228.99,1703.0,177.1977,177.1977,177.159,177.1823,1703.0
2019-05-16 13:15:00,229.0,229.04,228.93,228.98,1600.0,177.19,177.2209,177.1358,177.1745,1600.0
2019-05-16 13:20:00,228.96,228.96,228.86,228.96,1526.0,177.159,177.159,177.0817,177.159,1526.0
2019-05-16 13:25:00,228.95,228.95,228.84,228.88,1400.0,177.1513,177.1513,177.0662,177.0971,1400.0
2019-05-16 13:30:00,228.82,228.9,228.8,228.8,982.0,177.0507,177.1126,177.0352,177.0352,982.0
2019-05-16 13:35:00,228.92,229.07,228.87,228.89,4780.0,177.1281,177.2442,177.0894,177.1049,4780.0
2019-05-16 13:40:00,228.8,228.84,228.74,228.82,2013.0,177.0352,177.0662,176.9888,177.0507,2013.0
2019-05-16 13:45:00,228.79,229.01,228.77,229.01,2017.0,177.0275,177.1977,177.012,177.1977,2017.0
2019-05-16 13:50:00,228.97,229.01,228.96,229.0,1311.0,177.1668,177.1977,177.159,177.19,1311.0
2019-05-16 13:55:00,228.98,229.03,228.93,228.94,800.0,177.1745,177.2132,177.1358,177.1436,800.0
2019-05-16 14:00:00,228.88,228.94,228.79,228.94,1107.0,177.0971,177.1436,177.0275,177.1436,1107.0
2019-05-16 14:05:00,228.89,228.94,228.87,228.91,703.0,177.1049,177.1436,177.0894,177.1204,703.0
2019-05-16 14:10:00,228.88,228.9,228.88,228.88,400.0,177.0971,177.1126,177.0971,177.0971,400.0
2019-05-16 14:15:00,228.97,229.06,228.97,228.97,1400.0,177.1668,177.2364,177.1668,177.1668,1400.0
2019-05-16 14:20:00,229.02,229.09,228.97,229.05,702.0,177.2055,177.2596,177.1668,177.2287,702.0
2019-05-16 14:25:00,229.02,229.19,229.02,229.19,2767.0,177.2055,177.337,177.2055,177.337,2767.0
2019-05-16 14:30:00,229.19,229.23,229.16,229.2,2390.0,177.337,177.368,177.3138,177.3447,2390.0
2019-05-16 14:35:00,229.23,229.27,229.21,229.22,3408.0,177.368,177.3989,177.3525,177.3602,3408.0
2019-05-16 14:40:00,229.17,229.24,229.13,229.15,1202.0,177.3215,177.3757,177.2906,177.3061,1202.0
2019-05-16 14:45:00,229.2,229.24,229.12,229.14,1248.0,177.3447,177.3757,177.2828,177.2983,1248.0
2019-05-16 14:50:00,229.12,229.21,229.12,229.16,747.0,177.2828,177.3525,177.2828,177.3138,747.0
2019-05-16 14:55:00,229.06,229.14,228.95,229.02,1800.0,177.2364,177.2983,177.1513,177.2055,1800.0
2019-05-16 15:00:00,229.04,229.21,229.01,229.21,2400.0,177.2209,177.3525,177.1977,177.3525,2400.0
2019-05-16 15:05:00,229.09,229.11,228.92,229.01,3393.0,177.2596,177.2751,177.1281,177.1977,3393.0
2019-05-16 15:10:00,229.04,229.13,228.98,229.01,4417.0,177.2209,177.2906,177.1745,177.1977,4417.0
2019-05-16 15:15:00,228.95,228.95,228.81,228.84,1900.0,177.1513,177.1513,177.043,177.0662,1900.0
2019-05-16 15:20:00,228.81,228.89,228.77,228.88,1856.0,177.043,177.1049,177.012,177.0971,1856.0
2019-05-16 15:25:00,228.86,229.06,228.79,229.06,28750.0,177.0817,177.2364,177.0275,177.2364,28750.0
2019-05-16 15:30:00,229.09,229.09,228.91,228.91,5217.0,177.2596,177.2596,177.1204,177.1204,5217.0
2019-05-16 15:35:00,228.9,229.04,228.9,228.99,13326.0,177.1126,177.2209,177.1126,177.1823,13326.0
2019-05-16 15:40:00,228.99,229.04,228.79,228.83,18301.0,177.1823,177.2209,177.0275,177.0585,18301.0
2019-05-16 15:45:00,228.89,229.14,228.81,229.1,8659.0,177.1049,177.2983,177.043,177.2674,8659.0
2019-05-16 15:50:00,229.06,229.06,228.77,228.99,17259.0,177.2364,177.2364,177.012,177.1823,17259.0
2019-05-16 15:55:00,228.99,229.23,228.94,228.97,28387.0,177.1823,177.368,177.1436,177.1668,28387.0
2019-05-17 09:30:00,228.57,229.21,227.72,228.77,26231.0,176.8573,177.3525,176.1996,177.012,26231.0
2019-05-17 09:35:00,228.72,228.91,228.42,228.42,9389.0,176.9733,177.1204,176.7412,176.7412,9389.0
2019-05-17 09:40:00,228.61,228.82,228.14,228.28,7479.0,176.8882,177.0507,176.5246,176.6329,7479.0
2019-05-17 09:45:00,228.36,228.6,228.16,228.6,2349.0,176.6948,176.8805,176.54,176.8805,2349.0
2019-05-17 09:50:00,228.71,228.87,228.4,228.48,27800.0,176.9656,177.0894,176.7257,176.7876,27800.0
2019-05-17 09:55:00,228.27,228.55,228.27,228.35,3600.0,176.6251,176.8418,176.6251,176.687,3600.0
2019-05-17 10:00:00,228.63,228.79,228.34,228.62,1996.0,176.9037,177.0275,176.6793,176.896,1996.0
2019-05-17 10:05:00,228.77,228.92,228.57,228.79,2325.0,177.012,177.1281,176.8573,177.0275,2325.0
2019-05-17 10:10:00,228.89,229.02,228.69,228.72,2856.0,177.1049,177.2055,176.9501,176.9733,2856.0
2019-05-17 10:15:00,228.72,228.85,228.72,228.78,1306.0,176.9733,177.0739,176.9733,177.0198,1306.0
2019-05-17 10:20:00,228.76,228.82,228.63,228.7,2135.0,177.0043,177.0507,176.9037,176.9579,2135.0
2019-05-17 10:25:00,228.77,228.84,228.62,228.75,1850.0,177.012,177.0662,176.896,176.9966,1850.0
2019-05-17 10:30:00,228.72,228.85,228.71,228.85,1109.0,176.9733,177.0739,176.9656,177.0739,1109.0
2019-05-17 10:35:00,228.85,228.87,228.73,228.8,3335.0,177.0739,177.0894,176.9811,177.0352,3335.0
2019-05-17 10:40:00,228.78,228.9,228.76,228.77,2809.0,177.0198,177.1126,177.0043,177.012,2809.0
2019-05-17 10:45:00,228.9,229.11,228.9,229.06,1300.0,177.1126,177.2751,177.1126,177.2364,1300.0
2019-05-17 10:50:00,229.05,229.1,228.89,228.9,3200.0,177.2287,177.2674,177.1049,177.1126,3200.0
2019-05-17 10:55:00,228.79,229.23,228.79,229.08,4233.0,177.0275,177.368,177.0275,177.2519,4233.0
2019-05-17 11:00:00,229.11,229.27,229.03,229.15,7738.0,177.2751,177.3989,177.2132,177.3061,7738.0
2019-05-17 11:05:00,229.16,229.31,229.12,229.23,3329.0,177.3138,177.4299,177.2828,177.368,3329.0
2019-05-17 11:10:00,229.37,229.37,229.14,229.16,5036.0,177.4763,177.4763,177.2983,177.3138,5036.0
2019-05-17 11:15:00,229.21,229.39,229.12,229.28,3513.0,177.3525,177.4918,177.2828,177.4066,3513.0
2019-05-17 11:20:00,229.17,229.2,229.08,229.2,1000.0,177.3215,177.3447,177.2519,177.3447,1000.0
2019-05-17 11:25:00,229.23,229.23,229.19,229.19,200.0,177.368,177.368,177.337,177.337,200.0
2019-05-17 11:30:00,229.25,229.68,229.24,229.59,2501.0,177.3834,177.7161,177.3757,177.6465,2501.0
2019-05-17 11:35:00,229.62,229.66,229.49,229.58,1037.0,177.6697,177.7007,177.5691,177.6388,1037.0
2019-05-17 11:40:00,229.53,229.53,229.07,229.08,2300.0,177.6001,177.6001,177.2442,177.2519,2300.0
2019-05-17 11:45:00,229.13,229.35,229.13,229.22,9938.0,177.2906,177.4608,177.2906,177.3602,9938.0
2019-05-17 11:50:00,229.25,229.47,229.2,229.3,2726.0,177.3834,177.5537,177.3447,177.4221,2726.0
2019-05-17 11:55:00,229.5,229.5,229.33,229.41,4420.0,177.5769,177.5769,177.4453,177.5072,4420.0
2019-05-17 12:00:00,229.5,229.51,229.4,229.48,1000.0,177.5769,177.5846,177.4995,177.5614,1000.0
2019-05-17 12:05:00,229.43,229.44,229.3,229.41,2550.0,177.5227,177.5304,177.4221,177.5072,2550.0
2019-05-17 12:10:00,229.36,229.39,229.3,229.3,1100.0,177.4685,177.4918,177.4221,177.4221,1100.0
2019-05-17 12:15:00,229.3,229.32,229.08,229.08,3500.0,177.4221,177.4376,177.2519,177.2519,3500.0
2019-05-17 12:20:00,229.01,229.14,229.01,229.14,749.0,177.1977,177.2983,177.1977,177.2983,749.0
2019-05-17 12:25:00,229.14,229.14,229.14,229.14,0.0,177.2983,177.2983,177.2983,177.2983,0.0
2019-05-17 12:30:00,229.03,229.12,229.03,229.08,1107.0,177.2132,177.2828,177.2132,177.2519,1107.0
2019-05-17 12:35:00,229.09,229.2,229.01,229.01,618.0,177.2596,177.3447,177.1977,177.1977,618.0
2019-05-17 12:40:00,229.02,229.13,229.0,229.11,600.0,177.2055,177.2906,177.19,177.2751,600.0
2019-05-17 12:45:00,229.01,229.19,228.9,228.9,3112.0,177.1977,177.337,177.1126,177.1126,3112.0
2019-05-17 12:50:00,228.98,228.98,228.8,228.88,300.0,177.1745,177.1745,177.0352,177.0971,300.0
2019-05-17 12:55:00,228.81,229.08,228.81,229.08,7932.0,177.043,177.2519,177.043,177.2519,7932.0
2019-05-17 13:00:00,229.11,229.31,229.11,229.13,2304.0,177.2751,177.4299,177.2751,177.2906,2304.0
2019-05-17 13:05:00,229.2,229.25,229.15,229.21,1300.0,177.3447,177.3834,177.3061,177.3525,1300.0
2019-05-17 13:10:00,229.21,229.21,229.07,229.14,1630.0,177.3525,177.3525,177.2442,177.2983,1630.0
2019-05-17 13:15:00,229.19,229.19,229.19,229.19,100.0,177.337,177.337,177.337,177.337,100.0
2019-05-17 13:20:00,229.2,229.26,229.13,229.2,1529.0,177.3447,177.3912,177.2906,177.3447,1529.0
2019-05-17 13:25:00,229.17,229.29,229.13,229.14,1800.0,177.3215,177.4144,177.2906,177.2983,1800.0
2019-05-17 13:30:00,229.18,229.24,229.1,229.24,1629.0,177.3293,177.3757,177.2674,177.3757,1629.0
2019-05-17 13:35:00,229.31,229.37,229.21,229.37,11338.0,177.4299,177.4763,177.3525,177.4763,11338.0
2019-05-17 13:40:00,229.52,229.52,229.41,229.49,1110.0,177.5923,177.5923,177.5072,177.5691,1110.0
2019-05-17 13:45:00,229.47,229.6,229.46,229.52,3570.0,177.5537,177.6542,177.5459,177.5923,3570.0
2019-05-17 13:50:00,229.58,229.7,229.58,229.64,1410.0,177.6388,177.7316,177.6388,177.6852,1410.0
2019-05-17 13:55:00,229.65,229.71,229.56,229.61,6580.0,177.6929,177.7394,177.6233,177.662,6580.0
2019-05-17 14:00:00,229.62,229.73,229.62,229.73,1828.0,177.6697,177.7548,177.6697,177.7548,1828.0
2019-05-17 14:05:00,229.74,229.75,229.66,229.7,1326.0,177.7626,177.7703,177.7007,177.7316,1326.0
2019-05-17 14:10:00,229.7,229.74,229.61,229.67,1526.0,177.7316,177.7626,177.662,177.7084,1526.0
2019-05-17 14:15:00,229.63,229.71,229.63,229.71,600.0,177.6775,177.7394,177.6775,177.7394,600.0
2019-05-17 14:20:00,229.71,229.78,229.71,229.78,1121.0,177.7394,177.7935,177.7394,177.7935,1121.0
2019-05-17 14:25:00,229.69,229.72,229.64,229.67,637.0,177.7239,177.7471,177.6852,177.7084,637.0
2019-05-17 14:30:00,229.73,229.8,229.69,229.69,429.0,177.7548,177.809,177.7239,177.7239,429.0
2019-05-17 14:35:00,229.74,229.91,229.74,229.91,1228.0,177.7626,177.8941,177.7626,177.8941,1228.0
2019-05-17 14:40:00,229.9,229.96,229.77,229.78,2900.0,177.8864,177.9328,177.7858,177.7935,2900.0
2019-05-17 14:45:00,229.77,229.8,229.59,229.8,2748.0,177.7858,177.809,177.6465,177.809,2748.0
2019-05-17 14:50:00,229.8,229.8,229.8,229.8,0.0,177.809,177.809,177.809,177.809,0.0
2019-05-17 14:55:00,229.78,229.79,229.65,229.65,719.0,177.7935,177.8013,177.6929,177.6929,719.0
2019-05-17 15:00:00,229.57,229.62,229.36,229.36,1518.0,177.631,177.6697,177.4685,177.4685,1518.0
2019-05-17 15:05:00,229.25,229.34,229.14,229.17,2536.0,177.3834,177.4531,177.2983,177.3215,2536.0
2019-05-17 15:10:00,229.13,229.6,229.13,229.59,2326.0,177.2906,177.6542,177.2906,177.6465,2326.0
2019-05-17 15:15:00,229.48,229.71,229.42,229.61,1375.0,177.5614,177.7394,177.515,177.662,1375.0
2019-05-17 15:20:00,229.7,229.7,229.42,229.69,2581.0,177.7316,177.7316,177.515,177.7239,2581.0
2019-05-17 15:25:00,229.77,230.0,229.77,229.98,2433.0,177.7858,177.9637,177.7858,177.9483,2433.0
2019-05-17 15:30:00,229.99,230.07,229.62,229.76,5591.0,177.956,178.0179,177.6697,177.778,5591.0
2019-05-17 15:35:00,229.7,229.91,229.66,229.77,3714.0,177.7316,177.8941,177.7007,177.7858,3714.0
2019-05-17 15:40:00,229.72,229.92,229.6,229.91,7488.0,177.7471,177.9018,177.6542,177.8941,7488.0
2019-05-17 15:45:00,229.87,229.97,229.67,229.94,10849.0,177.8632,177.9405,177.7084,177.9173,10849.0
2019-05-17 15:50:00,229.93,230.09,229.75,229.85,7596.0,177.9096,178.0334,177.7703,177.8477,7596.0
2019-05-17 15:55:00,229.94,230.38,229.94,230.08,43816.0,177.9173,178.2578,177.9173,178.0256,43816.0
2019-05-20 09:30:00,230.5,230.93,230.35,230.81,14073.0,178.3506,178.6833,178.2346,178.5905,14073.0
2019-05-20 09:35:00,230.91,231.24,230.67,231.05,12362.0,178.6679,178.9232,178.4822,178.7762,12362.0
2019-05-20 09:40:00,231.04,231.49,230.99,231.49,4597.0,178.7685,179.1166,178.7298,179.1166,4597.0
2019-05-20 09:45:00,231.49,231.65,231.18,231.18,4196.0,179.1166,179.2404,178.8768,178.8768,4196.0
2019-05-20 09:50:00,231.32,231.56,231.14,231.49,7142.0,178.9851,179.1708,178.8458,179.1166,7142.0
2019-05-20 09:55:00,231.38,231.89,231.38,231.66,3000.0,179.0315,179.4261,179.0315,179.2482,3000.0
2019-05-20 10:00:00,231.66,231.9,231.54,231.7,5175.0,179.2482,179.4339,179.1553,179.2791,5175.0
2019-05-20 10:05:00,231.77,231.91,231.68,231.79,3181.0,179.3333,179.4416,179.2637,179.3488,3181.0
2019-05-20 10:10:00,231.61,231.68,231.35,231.68,2200.0,179.2095,179.2637,179.0083,179.2637,2200.0
2019-05-20 10:15:00,231.59,231.68,231.41,231.51,6821.0,179.194,179.2637,179.0547,179.1321,6821.0
2019-05-20 10:20:00,231.55,231.58,231.26,231.45,2645.0,179.1631,179.1863,178.9387,179.0857,2645.0
2019-05-20 10:25:00,231.36,231.43,231.08,231.23,1532.0,179.0161,179.0702,178.7994,178.9155,1532.0
2019-05-20 10:30:00,231.15,231.16,230.87,231.11,3200.0,178.8536,178.8613,178.6369,178.8226,3200.0
2019-05-20 10:35:00,231.01,231.29,231.01,231.29,11404.0,178.7452,178.9619,178.7452,178.9619,11404.0
2019-05-20 10:40:00,231.3,231.34,231.06,231.25,6670.0,178.9696,179.0006,178.7839,178.9309,6670.0
2019-05-20 10:45:00,231.16,231.29,231.13,231.29,1405.0,178.8613,178.9619,178.8381,178.9619,1405.0
2019-05-20 10:50:00,231.36,231.57,231.23,231.23,5399.0,179.0161,179.1785,178.9155,178.9155,5399.0
2019-05-20 10:55:00,231.28,231.47,231.22,231.31,6326.0,178.9542,179.1012,178.9077,178.9774,6326.0
2019-05-20 11:00:00,231.34,231.43,231.27,231.43,2100.0,179.0006,179.0702,178.9464,179.0702,2100.0
2019-05-20 11:05:00,231.4,231.55,231.38,231.5,1222.0,179.047,179.1631,179.0315,179.1244,1222.0
2019-05-20 11:10:00,231.57,231.6,231.36,231.42,2500.0,179.1785,179.2018,179.0161,179.0625,2500.0
2019-05-20 11:15:00,231.38,231.46,231.32,231.43,3560.0,179.0315,179.0934,178.9851,179.0702,3560.0
2019-05-20 11:20:00,231.44,231.56,231.28,231.32,1100.0,179.078,179.1708,178.9542,178.9851,1100.0
2019-05-20 11:25:00,231.25,231.41,231.15,231.16,2709.0,178.9309,179.0547,178.8536,178.8613,2709.0
2019-05-20 11:30:00,231.14,231.4,230.97,231.16,13426.0,178.8458,179.047,178.7143,178.8613,13426.0
2019-05-20 11:35:00,231.1,231.33,231.07,231.2,4029.0,178.8149,178.9928,178.7917,178.8923,4029.0
2019-05-20 11:40:00,231.15,231.58,231.14,231.51,3500.0,178.8536,179.1863,178.8458,179.1321,3500.0
2019-05-20 11:45:00,231.56,231.62,231.35,231.35,4035.0,179.1708,179.2172,179.0083,179.0083,4035.0
2019-05-20 11:50:00,231.32,231.32,231.21,231.27,1900.0,178.9851,178.9851,178.9,178.9464,1900.0
2019-05-20 11:55:00,231.23,231.44,230.94,230.95,4700.0,178.9155,179.078,178.6911,178.6988,4700.0
2019-05-20 12:00:00,230.94,231.28,230.94,231.28,4335.0,178.6911,178.9542,178.6911,178.9542,4335.0
2019-05-20 12:05:00,231.29,231.53,231.22,231.5,5260.0,178.9619,179.1476,178.9077,179.1244,5260.0
2019-05-20 12:10:00,231.54,231.64,231.52,231.64,5100.0,179.1553,179.2327,179.1399,179.2327,5100.0
2019-05-20 12:15:00,231.61,231.78,231.61,231.73,3613.0,179.2095,179.341,179.2095,179.3023,3613.0
2019-05-20 12:20:00,231.68,231.68,231.57,231.63,1000.0,179.2637,179.2637,179.1785,179.225,1000.0
2019-05-20 12:25:00,231.6,231.72,231.57,231.57,1656.0,179.2018,179.2946,179.1785,179.1785,1656.0
2019-05-20 12:30:00,231.59,231.66,231.41,231.43,3278.0,179.194,179.2482,179.0547,179.0702,3278.0
2019-05-20 12:35:00,231.57,231.69,231.51,231.65,2040.0,179.1785,179.2714,179.1321,179.2404,2040.0
2019-05-20 12:40:00,231.59,231.72,231.58,231.62,2600.0,179.194,179.2946,179.1863,179.2172,2600.0
2019-05-20 12:45:00,231.55,231.59,231.44,231.55,1800.0,179.1631,179.194,179.078,179.1631,1800.0
2019-05-20 12:50:00,231.57,231.66,231.51,231.51,3801.0,179.1785,179.2482,179.1321,179.1321,3801.0
2019-05-20 12:55:00,231.4,231.64,231.36,231.61,26931.0,179.047,179.2327,179.0161,179.2095,26931.0
2019-05-20 13:00:00,231.53,231.74,231.27,231.27,25626.0,179.1476,179.3101,178.9464,178.9464,25626.0
2019-05-20 13:05:00,231.31,231.42,231.15,231.22,3646.0,178.9774,179.0625,178.8536,178.9077,3646.0
2019-05-20 13:10:00,231.17,231.17,230.94,230.96,800.0,178.869,178.869,178.6911,178.7066,800.0
2019-05-20 13:15:00,231.02,231.07,230.95,230.97,1200.0,178.753,178.7917,178.6988,178.7143,1200.0
2019-05-20 13:20:00,230.96,231.12,230.93,231.04,5200.0,178.7066,178.8304,178.6833,178.7685,5200.0
2019-05-20 13:25:00,230.99,231.11,230.87,231.06,7824.0,178.7298,178.8226,178.6369,178.7839,7824.0
2019-05-20 13:30:00,231.07,231.21,231.06,231.16,1100.0,178.7917,178.9,178.7839,178.8613,1100.0
2019-05-20 13:35:00,231.09,231.23,231.09,231.18,1600.0,178.8071,178.9155,178.8071,178.8768,1600.0
2019-05-20 13:40:00,231.14,231.16,231.05,231.05,300.0,178.8458,178.8613,178.7762,178.7762,300.0
2019-05-20 13:45:00,231.05,231.11,231.02,231.02,1450.0,178.7762,178.8226,178.753,178.753,1450.0
2019-05-20 13:50:00,230.99,231.08,230.98,231.04,1400.0,178.7298,178.7994,178.722,178.7685,1400.0
2019-05-20 13:55:00,231.09,231.23,231.08,231.09,4568.0,178.8071,178.9155,178.7994,178.8071,4568.0
2019-05-20 14:00:00,231.16,231.16,230.93,230.98,1700.0,178.8613,178.8613,178.6833,178.722,1700.0
2019-05-20 14:05:00,230.97,230.97,230.9,230.9,700.0,178.7143,178.7143,178.6601,178.6601,700.0
2019-05-20 14:10:00,230.83,230.93,230.82,230.87,1900.0,178.606,178.6833,178.5982,178.6369,1900.0
2019-05-20 14:15:00,230.83,230.88,230.77,230.77,1000.0,178.606,178.6447,178.5595,178.5595,1000.0
2019-05-20 14:20:00,230.71,230.72,230.56,230.7,1543.0,178.5131,178.5208,178.397,178.5054,1543.0
2019-05-20 14:25:00,230.68,230.8,230.67,230.7,1700.0,178.4899,178.5827,178.4822,178.5054,1700.0
2019-05-20 14:30:00,230.7,231.1,230.63,231.1,3872.0,178.5054,178.8149,178.4512,178.8149,3872.0
2019-05-20 14:35:00,231.08,231.13,230.78,230.78,1500.0,178.7994,178.8381,178.5673,178.5673,1500.0
2019-05-20 14:40:00,230.65,230.94,230.65,230.94,700.0,178.4667,178.6911,178.4667,178.6911,700.0
2019-05-20 14:45:00,230.83,230.9,230.7,230.9,4815.0,178.606,178.6601,178.5054,178.6601,4815.0
2019-05-20 14:50:00,230.89,230.94,230.58,230.68,17561.0,178.6524,178.6911,178.4125,178.4899,17561.0
2019-05-20 14:55:00,230.66,230.77,230.59,230.67,24537.0,178.4744,178.5595,178.4203,178.4822,24537.0
2019-05-20 15:00:00,230.6,230.64,230.43,230.58,20218.0,178.428,178.4589,178.2965,178.4125,20218.0
2019-05-20 15:05:00,230.62,230.9,230.47,230.51,5730.0,178.4435,178.6601,178.3274,178.3584,5730.0
2019-05-20 15:10:00,230.56,230.73,230.54,230.73,5297.0,178.397,178.5286,178.3816,178.5286,5297.0
2019-05-20 15:15:00,230.68,230.68,230.27,230.39,5842.0,178.4899,178.4899,178.1727,178.2655,5842.0
2019-05-20 15:20:00,230.39,230.42,229.97,229.97,6407.0,178.2655,178.2887,177.9405,177.9405,6407.0
2019-05-20 15:25:00,229.97,230.11,229.8,230.11,2905.0,177.9405,178.0489,177.809,178.0489,2905.0
2019-05-20 15:30:00,230.1,230.2,230.0,230.0,3053.0,178.0411,178.1185,177.9637,177.9637,3053.0
2019-05-20 15:35:00,230.02,230.41,230.0,230.37,6691.0,177.9792,178.281,177.9637,178.25,6691.0
2019-05-20 15:40:00,230.43,230.59,230.35,230.41,10317.0,178.2965,178.4203,178.2346,178.281,10317.0
2019-05-20 15:45:00,230.33,230.46,230.16,230.26,9014.0,178.2191,178.3197,178.0875,178.1649,9014.0
2019-05-20 15:50:00,230.19,230.58,230.18,230.5,14856.0,178.1108,178.4125,178.103,178.3506,14856.0
2019-05-20 15:55:00,230.46,230.81,230.45,230.51,25866.0,178.3197,178.5905,178.3119,178.3584,25866.0
2019-05-21 09:30:00,229.92,230.93,229.92,230.93,6432.0,177.9018,178.6833,177.9018,178.6833,6432.0
2019-05-21 09:35:00,230.96,231.32,230.96,231.09,1500.0,178.7066,178.9851,178.7066,178.8071,1500.0
2019-05-21 09:40:00,231.62,231.73,231.02,231.34,4900.0,179.2172,179.3023,178.753,179.0006,4900.0
2019-05-21 09:45:00,231.42,231.59,231.26,231.39,2587.0,179.0625,179.194,178.9387,179.0393,2587.0
2019-05-21 09:50:00,231.35,231.42,230.82,230.82,4010.0,179.0083,179.0625,178.5982,178.5982,4010.0
2019-05-21 09:55:00,230.64,230.76,230.63,230.71,1144.0,178.4589,178.5518,178.4512,178.5131,1144.0
2019-05-21 10:00:00,230.76,230.83,230.62,230.62,1528.0,178.5518,178.606,178.4435,178.4435,1528.0
2019-05-21 10:05:00,230.59,230.59,230.3,230.33,4029.0,178.4203,178.4203,178.1959,178.2191,4029.0
2019-05-21 10:10:00,230.35,230.39,230.0,230.0,6034.0,178.2346,178.2655,177.9637,177.9637,6034.0
2019-05-21 10:15:00,229.94,230.14,229.78,230.14,3157.0,177.9173,178.0721,177.7935,178.0721,3157.0
2019-05-21 10:20:00,230.19,230.19,229.92,230.1,2400.0,178.1108,178.1108,177.9018,178.0411,2400.0
2019-05-21 10:25:00,230.14,230.15,230.09,230.09,1222.0,178.0721,178.0798,178.0334,178.0334,1222.0
2019-05-21 10:30:00,230.04,230.37,230.04,230.16,5395.0,177.9947,178.25,177.9947,178.0875,5395.0
2019-05-21 10:35:00,230.14,230.46,230.09,230.38,10754.0,178.0721,178.3197,178.0334,178.2578,10754.0
2019-05-21 10:40:00,230.39,230.77,230.38,230.77,9605.0,178.2655,178.5595,178.2578,178.5595,9605.0
2019-05-21 10:45:00,230.83,231.16,230.72,231.15,10229.0,178.606,178.8613,178.5208,178.8536,10229.0
2019-05-21 10:50:00,231.2,231.2,230.92,231.04,2532.0,178.8923,178.8923,178.6756,178.7685,2532.0
2019-05-21 10:55:00,230.99,231.32,230.99,231.2,800.0,178.7298,178.9851,178.7298,178.8923,800.0
2019-05-21 11:00:00,231.25,231.26,230.92,230.92,2307.0,178.9309,178.9387,178.6756,178.6756,2307.0
2019-05-21 11:05:00,230.81,230.98,230.66,230.71,7987.0,178.5905,178.722,178.4744,178.5131,7987.0
2019-05-21 11:10:00,230.83,231.06,230.83,231.06,1145.0,178.606,178.7839,178.606,178.7839,1145.0
2019-05-21 11:15:00,231.16,231.38,231.1,231.32,1400.0,178.8613,179.0315,178.8149,178.9851,1400.0
2019-05-21 11:20:00,231.33,231.53,231.33,231.53,2500.0,178.9928,179.1476,178.9928,179.1476,2500.0
2019-05-21 11:25:00,231.51,231.51,231.28,231.37,2711.0,179.1321,179.1321,178.9542,179.0238,2711.0
2019-05-21 11:30:00,231.45,231.54,231.37,231.54,1213.0,179.0857,179.1553,179.0238,179.1553,1213.0
2019-05-21 11:35:00,231.7,231.78,231.65,231.67,2597.0,179.2791,179.341,179.2404,179.2559,2597.0
2019-05-21 11:40:00,231.61,231.81,231.47,231.75,4315.0,179.2095,179.3642,179.1012,179.3178,4315.0
2019-05-21 11:45:00,231.6,231.6,231.51,231.57,806.0,179.2018,179.2018,179.1321,179.1785,806.0
2019-05-21 11:50:00,231.65,231.65,231.51,231.59,2398.0,179.2404,179.2404,179.1321,179.194,2398.0
2019-05-21 11:55:00,231.57,231.75,231.57,231.71,1097.0,179.1785,179.3178,179.1785,179.2869,1097.0
2019-05-21 12:00:00,231.78,231.88,231.66,231.66,1100.0,179.341,179.4184,179.2482,179.2482,1100.0
2019-05-21 12:05:00,231.66,231.66,231.66,231.66,0.0,179.2482,179.2482,179.2482,179.2482,0.0
2019-05-21 12:10:00,231.74,231.74,231.57,231.6,900.0,179.3101,179.3101,179.1785,179.2018,900.0
2019-05-21 12:15:00,231.58,231.68,231.58,231.68,1300.0,179.1863,179.2637,179.1863,179.2637,1300.0
2019-05-21 12:20:00,231.69,231.79,231.68,231.68,1214.0,179.2714,179.3488,179.2637,179.2637,1214.0
2019-05-21 12:25:00,231.61,231.65,231.5,231.54,1400.0,179.2095,179.2404,179.1244,179.1553,1400.0
2019-05-21 12:30:00,231.58,231.63,231.49,231.52,2200.0,179.1863,179.225,179.1166,179.1399,2200.0
2019-05-21 12:35:00,231.56,231.6,231.5,231.6,400.0,179.1708,179.2018,179.1244,179.2018,400.0
2019-05-21 12:40:00,231.48,231.59,231.44,231.59,900.0,179.1089,179.194,179.078,179.194,900.0
2019-05-21 12:45:00,231.55,231.62,231.43,231.62,2419.0,179.1631,179.2172,179.0702,179.2172,2419.0
2019-05-21 12:50:00,231.58,231.58,231.48,231.48,403.0,179.1863,179.1863,179.1089,179.1089,403.0
2019-05-21 12:55:00,231.43,231.57,231.42,231.53,1300.0,179.0702,179.1785,179.0625,179.1476,1300.0
2019-05-21 13:00:00,231.42,231.42,231.26,231.34,2750.0,179.0625,179.0625,178.9387,179.0006,2750.0
2019-05-21 13:05:00,231.34,231.42,231.33,231.33,1300.0,179.0006,179.0625,178.9928,178.9928,1300.0
2019-05-21 13:10:00,231.31,231.31,231.06,231.1,1300.0,178.9774,178.9774,178.7839,178.8149,1300.0
2019-05-21 13:15:00,231.17,231.22,231.13,231.14,601.0,178.869,178.9077,178.8381,178.8458,601.0
2019-05-21 13:20:00,231.17,231.24,231.02,231.2,1500.0,178.869,178.9232,178.753,178.8923,1500.0
2019-05-21 13:25:00,231.14,231.18,231.09,231.09,800.0,178.8458,178.8768,178.8071,178.8071,800.0
2019-05-21 13:30:00,231.04,231.09,231.02,231.09,925.0,178.7685,178.8071,178.753,178.8071,925.0
2019-05-21 13:35:00,231.13,231.13,230.99,230.99,600.0,178.8381,178.8381,178.7298,178.7298,600.0
2019-05-21 13:40:00,231.02,231.14,231.02,231.14,867.0,178.753,178.8458,178.753,178.8458,867.0
2019-05-21 13:45:00,231.17,231.24,231.14,231.2,800.0,178.869,178.9232,178.8458,178.8923,800.0
2019-05-21 13:50:00,231.2,231.3,231.11,231.29,1800.0,178.8923,178.9696,178.8226,178.9619,1800.0
2019-05-21 13:55:00,231.36,231.4,231.36,231.4,200.0,179.0161,179.047,179.0161,179.047,200.0
2019-05-21 14:00:00,231.43,231.47,231.37,231.37,900.0,179.0702,179.1012,179.0238,179.0238,900.0
2019-05-21 14:05:00,231.26,231.27,231.19,231.27,1500.0,178.9387,178.9464,178.8845,178.9464,1500.0
2019-05-21 14:10:00,231.29,231.56,231.23,231.56,1100.0,178.9619,179.1708,178.9155,179.1708,1100.0
2019-05-21 14:15:00,231.57,231.58,231.42,231.45,815.0,179.1785,179.1863,179.0625,179.0857,815.0
2019-05-21 14:20:00,231.45,231.45,231.24,231.35,800.0,179.0857,179.0857,178.9232,179.0083,800.0
2019-05-21 14:25:00,231.36,231.46,231.3,231.38,2392.0,179.0161,179.0934,178.9696,179.0315,2392.0
2019-05-21 14:30:00,231.3,231.42,231.21,231.38,1121.0,178.9696,179.0625,178.9,179.0315,1121.0
2019-05-21 14:35:00,231.38,231.38,231.25,231.31,1100.0,179.0315,179.0315,178.9309,178.9774,1100.0
2019-05-21 14:40:00,231.38,231.45,231.38,231.45,700.0,179.0315,179.0857,179.0315,179.0857,700.0
2019-05-21 14:45:00,231.51,231.55,231.4,231.4,1635.0,179.1321,179.1631,179.047,179.047,1635.0
2019-05-21 14:50:00,231.49,231.49,231.35,231.35,2200.0,179.1166,179.1166,179.0083,179.0083,2200.0
2019-05-21 14:55:00,231.44,231.49,231.39,231.49,1918.0,179.078,179.1166,179.0393,179.1166,1918.0
2019-05-21 15:00:00,231.44,231.44,231.35,231.35,818.0,179.078,179.078,179.0083,179.0083,818.0
2019-05-21 15:05:00,231.39,231.48,231.3,231.31,811.0,179.0393,179.1089,178.9696,178.9774,811.0
2019-05-21 15:10:00,231.28,231.35,231.26,231.28,919.0,178.9542,179.0083,178.9387,178.9542,919.0
2019-05-21 15:15:00,231.28,231.39,231.26,231.39,1200.0,178.9542,179.0393,178.9387,179.0393,1200.0
2019-05-21 15:20:00,231.47,231.48,231.38,231.38,2180.0,179.1012,179.1089,179.0315,179.0315,2180.0
2019-05-21 15:25:00,231.36,231.52,231.36,231.47,2023.0,179.0161,179.1399,179.0161,179.1012,2023.0
2019-05-21 15:30:00,231.43,231.43,231.35,231.36,866.0,179.0702,179.0702,179.0083,179.0161,866.0
2019-05-21 15:35:00,231.28,231.39,231.28,231.38,1926.0,178.9542,179.0393,178.9542,179.0315,1926.0
2019-05-21 15:40:00,231.34,231.34,231.22,231.28,3547.0,179.0006,179.0006,178.9077,178.9542,3547.0
2019-05-21 15:45:00,231.29,231.33,231.14,231.16,6078.0,178.9619,178.9928,178.8458,178.8613,6078.0
2019-05-21 15:50:00,231.19,231.31,231.04,231.06,12382.0,178.8845,178.9774,178.7685,178.7839,12382.0
2019-05-21 15:55:00,231.08,231.09,230.72,230.93,43983.0,178.7994,178.8071,178.5208,178.6833,43983.0
2019-05-22 09:30:00,231.38,231.38,230.72,231.09,3995.0,179.0315,179.0315,178.5208,178.8071,3995.0
2019-05-22 09:35:00,230.89,231.26,230.42,230.76,1100.0,178.6524,178.9387,178.2887,178.5518,1100.0
2019-05-22 09:40:00,231.0,231.32,230.69,230.89,1200.0,178.7375,178.9851,178.4976,178.6524,1200.0
2019-05-22 09:45:00,231.08,231.11,231.05,231.05,400.0,178.7994,178.8226,178.7762,178.7762,400.0
2019-05-22 09:50:00,231.28,231.28,231.28,231.28,100.0,178.9542,178.9542,178.9542,178.9542,100.0
2019-05-22 09:55:00,231.33,231.71,231.32,231.51,1034.0,178.9928,179.2869,178.9851,179.1321,1034.0
2019-05-22 10:00:00,231.48,231.5,231.45,231.48,630.0,179.1089,179.1244,179.0857,179.1089,630.0
2019-05-22 10:05:00,231.48,231.48,231.48,231.48,0.0,179.1089,179.1089,179.1089,179.1089,0.0
2019-05-22 10:10:00,231.75,232.25,231.75,232.25,823.0,179.3178,179.7047,179.3178,179.7047,823.0
2019-05-22 10:15:00,232.25,232.57,232.25,232.39,3930.0,179.7047,179.9523,179.7047,179.813,3930.0
2019-05-22 10:20:00,232.26,232.31,232.14,232.16,1100.0,179.7124,179.7511,179.6196,179.6351,1100.0
2019-05-22 10:25:00,232.27,232.38,232.27,232.38,500.0,179.7202,179.8053,179.7202,179.8053,500.0
2019-05-22 10:30:00,232.41,232.52,232.33,232.34,1700.0,179.8285,179.9136,179.7666,179.7743,1700.0
2019-05-22 10:35:00,232.24,232.24,232.06,232.06,600.0,179.697,179.697,179.5577,179.5577,600.0
2019-05-22 10:40:00,232.08,232.2,232.07,232.2,900.0,179.5732,179.666,179.5654,179.666,900.0
2019-05-22 10:45:00,232.2,232.29,232.02,232.02,1200.0,179.666,179.7356,179.5267,179.5267,1200.0
2019-05-22 10:50:00,231.99,232.03,231.82,231.82,1900.0,179.5035,179.5345,179.372,179.372,1900.0
2019-05-22 10:55:00,231.83,232.11,231.73,231.93,1700.0,179.3797,179.5964,179.3023,179.4571,1700.0
2019-05-22 11:00:00,231.97,231.97,231.62,231.93,2304.0,179.488,179.488,179.2172,179.4571,2304.0
2019-05-22 11:05:00,231.61,231.73,231.61,231.72,800.0,179.2095,179.3023,179.2095,179.2946,800.0
2019-05-22 11:10:00,231.82,232.14,231.82,232.14,1500.0,179.372,179.6196,179.372,179.6196,1500.0
2019-05-22 11:15:00,232.0,232.22,231.99,232.19,3315.0,179.5113,179.6815,179.5035,179.6583,3315.0
2019-05-22 11:20:00,232.25,232.31,232.23,232.3,723.0,179.7047,179.7511,179.6892,179.7434,723.0
2019-05-22 11:25:00,232.43,232.78,232.43,232.69,3964.0,179.844,180.1148,179.844,180.0451,3964.0
2019-05-22 11:30:00,232.6,232.71,232.35,232.35,3452.0,179.9755,180.0606,179.7821,179.7821,3452.0
2019-05-22 11:35:00,232.33,232.38,232.3,232.38,500.0,179.7666,179.8053,179.7434,179.8053,500.0
2019-05-22 11:40:00,232.45,232.45,232.4,232.42,700.0,179.8594,179.8594,179.8208,179.8362,700.0
2019-05-22 11:45:00,232.5,232.51,232.43,232.43,800.0,179.8981,179.9059,179.844,179.844,800.0
2019-05-22 11:50:00,232.41,232.41,232.27,232.35,700.0,179.8285,179.8285,179.7202,179.7821,700.0
2019-05-22 11:55:00,232.21,232.3,232.16,232.3,1341.0,179.6737,179.7434,179.6351,179.7434,1341.0
2019-05-22 12:00:00,232.16,232.31,232.16,232.28,3028.0,179.6351,179.7511,179.6351,179.7279,3028.0
2019-05-22 12:05:00,232.21,232.31,232.13,232.14,1400.0,179.6737,179.7511,179.6118,179.6196,1400.0
2019-05-22 12:10:00,232.08,232.08,231.9,232.08,1482.0,179.5732,179.5732,179.4339,179.5732,1482.0
2019-05-22 12:15:00,232.15,232.21,232.14,232.21,300.0,179.6273,179.6737,179.6196,179.6737,300.0
2019-05-22 12:20:00,232.26,232.34,232.22,232.34,1000.0,179.7124,179.7743,179.6815,179.7743,1000.0
2019-05-22 12:25:00,232.37,232.37,232.19,232.19,450.0,179.7975,179.7975,179.6583,179.6583,450.0
2019-05-22 12:30:00,232.12,232.26,232.12,232.21,900.0,179.6041,179.7124,179.6041,179.6737,900.0
2019-05-22 12:35:00,232.27,232.28,232.27,232.28,400.0,179.7202,179.7279,179.7202,179.7279,400.0
2019-05-22 12:40:00,232.2,232.31,232.11,232.14,2541.0,179.666,179.7511,179.5964,179.6196,2541.0
2019-05-22 12:45:00,232.15,232.15,232.08,232.08,693.0,179.6273,179.6273,179.5732,179.5732,693.0
2019-05-22 12:50:00,232.08,232.14,232.07,232.13,1165.0,179.5732,179.6196,179.5654,179.6118,1165.0
2019-05-22 12:55:00,232.08,232.21,232.02,232.14,2714.0,179.5732,179.6737,179.5267,179.6196,2714.0
2019-05-22 13:00:00,232.17,232.25,232.09,232.09,2322.0,179.6428,179.7047,179.5809,179.5809,2322.0
2019-05-22 13:05:00,232.02,232.12,232.0,232.12,581.0,179.5267,179.6041,179.5113,179.6041,581.0
2019-05-22 13:10:00,232.03,232.17,232.03,232.17,900.0,179.5345,179.6428,179.5345,179.6428,900.0
2019-05-22 13:15:00,232.21,232.22,232.06,232.06,1310.0,179.6737,179.6815,179.5577,179.5577,1310.0
2019-05-22 13:20:00,231.98,232.17,231.9,232.17,1300.0,179.4958,179.6428,179.4339,179.6428,1300.0
2019-05-22 13:25:00,232.19,232.36,232.18,232.36,820.0,179.6583,179.7898,179.6505,179.7898,820.0
2019-05-22 13:30:00,232.4,232.48,232.4,232.4,2710.0,179.8208,179.8827,179.8208,179.8208,2710.0
2019-05-22 13:35:00,232.37,232.4,232.25,232.32,400.0,179.7975,179.8208,179.7047,179.7589,400.0
2019-05-22 13:40:00,232.32,232.39,232.25,232.25,900.0,179.7589,179.813,179.7047,179.7047,900.0
2019-05-22 13:45:00,232.4,232.43,232.33,232.43,805.0,179.8208,179.844,179.7666,179.844,805.0
2019-05-22 13:50:00,232.47,232.57,232.45,232.53,3800.0,179.8749,179.9523,179.8594,179.9213,3800.0
2019-05-22 13:55:00,232.55,232.55,232.5,232.51,800.0,179.9368,179.9368,179.8981,179.9059,800.0
2019-05-22 14:00:00,232.56,232.57,232.39,232.43,5506.0,179.9446,179.9523,179.813,179.844,5506.0
2019-05-22 14:05:00,232.31,232.36,232.17,232.18,2000.0,179.7511,179.7898,179.6428,179.6505,2000.0
2019-05-22 14:10:00,232.18,232.49,232.17,232.26,4122.0,179.6505,179.8904,179.6428,179.7124,4122.0
2019-05-22 14:15:00,232.29,232.29,232.11,232.11,918.0,179.7356,179.7356,179.5964,179.5964,918.0
2019-05-22 14:20:00,232.32,232.49,232.32,232.39,2430.0,179.7589,179.8904,179.7589,179.813,2430.0
2019-05-22 14:25:00,232.42,232.49,232.39,232.41,3660.0,179.8362,179.8904,179.813,179.8285,3660.0
2019-05-22 14:30:00,232.47,232.67,232.47,232.59,1904.0,179.8749,180.0297,179.8749,179.9678,1904.0
2019-05-22 14:35:00,232.68,232.68,232.57,232.63,1300.0,180.0374,180.0374,179.9523,179.9987,1300.0
2019-05-22 14:40:00,232.64,232.68,232.51,232.51,4000.0,180.0065,180.0374,179.9059,179.9059,4000.0
2019-05-22 14:45:00,232.57,232.67,232.45,232.45,3282.0,179.9523,180.0297,179.8594,179.8594,3282.0
2019-05-22 14:50:00,232.34,232.34,232.34,232.34,100.0,179.7743,179.7743,179.7743,179.7743,100.0
2019-05-22 14:55:00,232.42,232.61,232.42,232.61,2000.0,179.8362,179.9832,179.8362,179.9832,2000.0
2019-05-22 15:00:00,232.62,232.78,232.62,232.62,4100.0,179.991,180.1148,179.991,179.991,4100.0
2019-05-22 15:05:00,232.75,232.76,232.51,232.55,2812.0,180.0916,180.0993,179.9059,179.9368,2812.0
2019-05-22 15:10:00,232.59,232.71,232.42,232.42,7400.0,179.9678,180.0606,179.8362,179.8362,7400.0
2019-05-22 15:15:00,232.47,232.55,232.42,232.55,1359.0,179.8749,179.9368,179.8362,179.9368,1359.0
2019-05-22 15:20:00,232.52,232.6,232.51,232.59,2666.0,179.9136,179.9755,179.9059,179.9678,2666.0
2019-05-22 15:25:00,232.62,232.7,232.5,232.51,2308.0,179.991,180.0529,179.8981,179.9059,2308.0
2019-05-22 15:30:00,232.41,232.42,231.98,231.99,19869.0,179.8285,179.8362,179.4958,179.5035,19869.0
2019-05-22 15:35:00,232.05,232.09,231.66,231.7,14803.0,179.5499,179.5809,179.2482,179.2791,14803.0
2019-05-22 15:40:00,231.67,231.71,231.48,231.59,7520.0,179.2559,179.2869,179.1089,179.194,7520.0
2019-05-22 15:45:00,231.56,231.89,231.53,231.77,12315.0,179.1708,179.4261,179.1476,179.3333,12315.0
2019-05-22 15:50:00,231.78,232.0,231.78,231.98,12246.0,179.341,179.5113,179.341,179.4958,12246.0
2019-05-22 15:55:00,231.95,232.18,231.76,231.88,22968.0,179.4726,179.6505,179.3256,179.4184,22968.0
2019-05-23 09:30:00,231.78,232.31,231.7,231.84,6970.0,179.341,179.7511,179.2791,179.3875,6970.0
2019-05-23 09:35:00,231.94,231.94,231.61,231.66,1130.0,179.4648,179.4648,179.2095,179.2482,1130.0
2019-05-23 09:40:00,232.22,232.3,231.99,232.3,1371.0,179.6815,179.7434,179.5035,179.7434,1371.0
2019-05-23 09:45:00,231.93,232.02,231.77,232.0,2324.0,179.4571,179.5267,179.3333,179.5113,2324.0
2019-05-23 09:50:00,232.22,232.5,232.22,232.41,600.0,179.6815,179.8981,179.6815,179.8285,600.0
2019-05-23 09:55:00,232.5,232.59,232.33,232.47,2604.0,179.8981,179.9678,179.7666,179.8749,2604.0
2019-05-23 10:00:00,232.49,232.9,232.46,232.9,1803.0,179.8904,180.2076,179.8672,180.2076,1803.0
2019-05-23 10:05:00,232.83,233.21,232.78,233.13,7771.0,180.1535,180.4475,180.1148,180.3856,7771.0
2019-05-23 10:10:00,233.15,233.41,233.03,233.31,3502.0,180.4011,180.6023,180.3082,180.5249,3502.0
2019-05-23 10:15:00,233.24,233.3,232.74,232.83,4905.0,180.4707,180.5171,180.0838,180.1535,4905.0
2019-05-23 10:20:00,232.78,233.38,232.76,233.38,4256.0,180.1148,180.579,180.0993,180.579,4256.0
2019-05-23 10:25:00,233.36,233.5,233.23,233.44,2926.0,180.5636,180.6719,180.463,180.6255,2926.0
2019-05-23 10:30:00,233.36,233.41,233.33,233.41,500.0,180.5636,180.6023,180.5404,180.6023,500.0
2019-05-23 10:35:00,233.38,233.38,232.81,233.17,2600.0,180.579,180.579,180.138,180.4166,2600.0
2019-05-23 10:40:00,233.23,233.34,233.18,233.31,3023.0,180.463,180.5481,180.4243,180.5249,3023.0
2019-05-23 10:45:00,233.23,233.28,233.12,233.12,2033.0,180.463,180.5017,180.3779,180.3779,2033.0
2019-05-23 10:50:00,233.2,233.31,233.13,233.27,1820.0,180.4398,180.5249,180.3856,180.4939,1820.0
2019-05-23 10:55:00,233.19,233.47,233.19,233.37,2781.0,180.432,180.6487,180.432,180.5713,2781.0
2019-05-23 11:00:00,233.3,233.36,233.19,233.33,2500.0,180.5171,180.5636,180.432,180.5404,2500.0
2019-05-23 11:05:00,233.28,233.43,233.28,233.41,3619.0,180.5017,180.6177,180.5017,180.6023,3619.0
2019-05-23 11:10:00,233.41,233.48,233.33,233.39,4642.0,180.6023,180.6564,180.5404,180.5868,4642.0
2019-05-23 11:15:00,233.41,233.41,233.13,233.15,2900.0,180.6023,180.6023,180.3856,180.4011,2900.0
2019-05-23 11:20:00,233.2,233.3,233.05,233.22,3522.0,180.4398,180.5171,180.3237,180.4552,3522.0
2019-05-23 11:25:00,233.17,233.21,233.06,233.21,2517.0,180.4166,180.4475,180.3314,180.4475,2517.0
2019-05-23 11:30:00,233.14,233.22,233.13,233.22,1700.0,180.3933,180.4552,180.3856,180.4552,1700.0
2019-05-23 11:35:00,233.11,233.16,233.05,233.12,3200.0,180.3701,180.4088,180.3237,180.3779,3200.0
2019-05-23 11:40:00,233.11,233.23,233.03,233.1,7928.0,180.3701,180.463,180.3082,180.3624,7928.0
2019-05-23 11:45:00,233.1,233.14,232.9,233.09,4007.0,180.3624,180.3933,180.2076,180.3546,4007.0
2019-05-23 11:50:00,233.08,233.16,233.05,233.11,3750.0,180.3469,180.4088,180.3237,180.3701,3750.0
2019-05-23 11:55:00,233.03,233.21,233.03,233.17,2059.0,180.3082,180.4475,180.3082,180.4166,2059.0
2019-05-23 12:00:00,233.12,233.3,233.12,233.25,1000.0,180.3779,180.5171,180.3779,180.4785,1000.0
2019-05-23 12:05:00,233.37,233.5,233.37,233.48,4109.0,180.5713,180.6719,180.5713,180.6564,4109.0
2019-05-23 12:10:00,233.47,233.47,233.33,233.34,400.0,180.6487,180.6487,180.5404,180.5481,400.0
2019-05-23 12:15:00,233.32,233.48,233.31,233.38,1000.0,180.5326,180.6564,180.5249,180.579,1000.0
2019-05-23 12:20:00,233.37,233.44,233.28,233.4,1402.0,180.5713,180.6255,180.5017,180.5945,1402.0
2019-05-23 12:25:00,233.47,233.52,233.42,233.52,700.0,180.6487,180.6874,180.61,180.6874,700.0
2019-05-23 12:30:00,233.49,233.58,233.49,233.57,2046.0,180.6642,180.7338,180.6642,180.7261,2046.0
2019-05-23 12:35:00,233.53,233.62,233.51,233.51,1100.0,180.6951,180.7647,180.6796,180.6796,1100.0
2019-05-23 12:40:00,233.46,233.5,233.45,233.5,500.0,180.6409,180.6719,180.6332,180.6719,500.0
2019-05-23 12:45:00,233.49,233.49,233.38,233.46,1400.0,180.6642,180.6642,180.579,180.6409,1400.0
2019-05-23 12:50:00,233.48,233.5,233.34,233.5,3400.0,180.6564,180.6719,180.5481,180.6719,3400.0
2019-05-23 12:55:00,233.45,233.59,233.45,233.59,915.0,180.6332,180.7415,180.6332,180.7415,915.0
2019-05-23 13:00:00,233.61,233.66,233.52,233.61,1700.0,180.757,180.7957,180.6874,180.757,1700.0
2019-05-23 13:05:00,233.68,233.7,233.61,233.62,500.0,180.8112,180.8266,180.757,180.7647,500.0
2019-05-23 13:10:00,233.64,233.76,233.57,233.76,3000.0,180.7802,180.8731,180.7261,180.8731,3000.0
2019-05-23 13:15:00,233.75,233.75,233.69,233.75,1000.0,180.8653,180.8653,180.8189,180.8653,1000.0
2019-05-23 13:20:00,233.73,233.73,233.64,233.64,745.0,180.8499,180.8499,180.7802,180.7802,745.0
2019-05-23 13:25:00,233.7,233.91,233.7,233.87,2800.0,180.8266,180.9891,180.8266,180.9582,2800.0
2019-05-23 13:30:00,233.86,233.89,233.83,233.86,800.0,180.9504,180.9737,180.9272,180.9504,800.0
2019-05-23 13:35:00,233.91,233.94,233.84,233.84,2200.0,180.9891,181.0123,180.935,180.935,2200.0
2019-05-23 13:40:00,233.88,233.95,233.83,233.86,1100.0,180.9659,181.0201,180.9272,180.9504,1100.0
2019-05-23 13:45:00,233.81,234.04,233.81,234.04,3067.0,180.9118,181.0897,180.9118,181.0897,3067.0
2019-05-23 13:50:00,234.04,234.18,234.04,234.13,4123.0,181.0897,181.198,181.0897,181.1594,4123.0
2019-05-23 13:55:00,234.1,234.1,234.05,234.05,300.0,181.1361,181.1361,181.0975,181.0975,300.0
2019-05-23 14:00:00,234.0,234.1,233.98,234.05,2100.0,181.0588,181.1361,181.0433,181.0975,2100.0
2019-05-23 14:05:00,233.99,234.09,233.98,234.02,4058.0,181.051,181.1284,181.0433,181.0742,4058.0
2019-05-23 14:10:00,233.99,234.19,233.98,234.16,3973.0,181.051,181.2058,181.0433,181.1826,3973.0
2019-05-23 14:15:00,234.19,234.27,234.15,234.27,2211.0,181.2058,181.2677,181.1748,181.2677,2211.0
2019-05-23 14:20:00,234.23,234.41,234.22,234.35,2356.0,181.2367,181.376,181.229,181.3296,2356.0
2019-05-23 14:25:00,234.4,234.4,234.26,234.35,2700.0,181.3683,181.3683,181.2599,181.3296,2700.0
2019-05-23 14:30:00,234.34,234.65,234.33,234.6,3974.0,181.3218,181.5617,181.3141,181.523,3974.0
2019-05-23 14:35:00,234.57,234.57,234.33,234.34,4900.0,181.4998,181.4998,181.3141,181.3218,4900.0
2019-05-23 14:40:00,234.37,234.41,234.2,234.36,5500.0,181.3451,181.376,181.2135,181.3373,5500.0
2019-05-23 14:45:00,234.34,234.46,234.28,234.41,4400.0,181.3218,181.4147,181.2754,181.376,4400.0
2019-05-23 14:50:00,234.45,234.45,234.19,234.33,5157.0,181.407,181.407,181.2058,181.3141,5157.0
2019-05-23 14:55:00,234.3,234.36,234.22,234.34,4900.0,181.2909,181.3373,181.229,181.3218,4900.0
2019-05-23 15:00:00,234.33,234.38,234.01,234.05,6516.0,181.3141,181.3528,181.0665,181.0975,6516.0
2019-05-23 15:05:00,234.08,234.14,234.02,234.05,3900.0,181.1207,181.1671,181.0742,181.0975,3900.0
2019-05-23 15:10:00,234.06,234.27,234.06,234.26,4614.0,181.1052,181.2677,181.1052,181.2599,4614.0
2019-05-23 15:15:00,234.27,234.75,234.27,234.7,7149.0,181.2677,181.6391,181.2677,181.6004,7149.0
2019-05-23 15:20:00,234.69,235.07,234.63,234.91,19135.0,181.5927,181.8867,181.5462,181.7629,19135.0
2019-05-23 15:25:00,234.92,235.54,234.88,235.06,19773.0,181.7706,182.2504,181.7397,181.8789,19773.0
2019-05-23 15:30:00,235.07,235.3,234.97,235.05,12901.0,181.8867,182.0646,181.8093,181.8712,12901.0
2019-05-23 15:35:00,235.03,235.21,234.89,234.93,13460.0,181.8557,181.995,181.7474,181.7784,13460.0
2019-05-23 15:40:00,234.92,234.92,234.49,234.49,14320.0,181.7706,181.7706,181.4379,181.4379,14320.0
2019-05-23 15:45:00,234.45,234.49,234.26,234.29,10318.0,181.407,181.4379,181.2599,181.2832,10318.0
2019-05-23 15:50:00,234.25,234.3,233.88,234.02,29883.0,181.2522,181.2909,180.9659,181.0742,29883.0
2019-05-23 15:55:00,234.03,234.47,234.0,234.44,46621.0,181.082,181.4224,181.0588,181.3992,46621.0
2019-05-24 09:30:00,235.29,235.76,235.29,235.69,11237.0,182.0569,182.4206,182.0569,182.3664,11237.0
2019-05-24 09:35:00,235.87,236.0,235.75,235.98,2622.0,182.5057,182.6063,182.4128,182.5908,2622.0
2019-05-24 09:40:00,235.78,236.16,235.78,236.15,4575.0,182.4361,182.7301,182.4361,182.7223,4575.0
2019-05-24 09:45:00,235.97,236.2,235.94,236.14,6377.0,182.5831,182.761,182.5599,182.7146,6377.0
2019-05-24 09:50:00,236.19,236.26,235.88,235.89,12301.0,182.7533,182.8075,182.5134,182.5212,12301.0
2019-05-24 09:55:00,235.96,236.04,235.74,236.04,21496.0,182.5753,182.6372,182.4051,182.6372,21496.0
2019-05-24 10:00:00,236.03,236.13,235.96,236.04,3650.0,182.6295,182.7069,182.5753,182.6372,3650.0
2019-05-24 10:05:00,236.15,236.15,235.95,236.03,5958.0,182.7223,182.7223,182.5676,182.6295,5958.0
2019-05-24 10:10:00,236.06,236.49,236.06,236.49,1975.0,182.6527,182.9854,182.6527,182.9854,1975.0
2019-05-24 10:15:00,236.43,236.57,236.35,236.38,2310.0,182.939,183.0473,182.8771,182.9003,2310.0
2019-05-24 10:20:00,236.37,236.58,236.36,236.48,1605.0,182.8926,183.0551,182.8848,182.9777,1605.0
2019-05-24 10:25:00,236.34,236.37,236.3,236.3,700.0,182.8694,182.8926,182.8384,182.8384,700.0
2019-05-24 10:30:00,236.29,236.55,236.29,236.34,1930.0,182.8307,183.0318,182.8307,182.8694,1930.0
2019-05-24 10:35:00,236.39,236.65,236.18,236.65,4643.0,182.908,183.1092,182.7456,183.1092,4643.0
2019-05-24 10:40:00,236.67,236.67,236.5,236.51,8004.0,183.1247,183.1247,182.9932,183.0009,8004.0
2019-05-24 10:45:00,236.48,236.48,236.02,236.09,2915.0,182.9777,182.9777,182.6218,182.6759,2915.0
2019-05-24 10:50:00,236.15,236.45,236.15,236.17,1500.0,182.7223,182.9545,182.7223,182.7378,1500.0
2019-05-24 10:55:00,236.15,236.35,236.05,236.14,4843.0,182.7223,182.8771,182.645,182.7146,4843.0
2019-05-24 11:00:00,236.13,236.21,235.84,236.12,11912.0,182.7069,182.7688,182.4825,182.6991,11912.0
2019-05-24 11:05:00,236.09,236.12,235.79,235.99,2934.0,182.6759,182.6991,182.4438,182.5985,2934.0
2019-05-24 11:10:00,235.98,236.19,235.98,236.18,3606.0,182.5908,182.7533,182.5908,182.7456,3606.0
2019-05-24 11:15:00,236.22,236.4,236.11,236.2,1600.0,182.7765,182.9158,182.6914,182.761,1600.0
2019-05-24 11:20:00,236.14,236.18,236.03,236.17,1100.0,182.7146,182.7456,182.6295,182.7378,1100.0
2019-05-24 11:25:00,236.06,236.2,235.99,236.2,3979.0,182.6527,182.761,182.5985,182.761,3979.0
2019-05-24 11:30:00,236.23,236.23,236.02,236.2,1414.0,182.7842,182.7842,182.6218,182.761,1414.0
2019-05-24 11:35:00,236.19,236.36,236.11,236.11,2000.0,182.7533,182.8848,182.6914,182.6914,2000.0
2019-05-24 11:40:00,236.11,236.2,235.84,236.2,3051.0,182.6914,182.761,182.4825,182.761,3051.0
2019-05-24 11:45:00,236.07,236.22,236.06,236.13,2000.0,182.6604,182.7765,182.6527,182.7069,2000.0
2019-05-24 11:50:00,236.2,236.33,236.15,236.29,3161.0,182.761,182.8616,182.7223,182.8307,3161.0
2019-05-24 11:55:00,236.29,236.4,236.21,236.4,1800.0,182.8307,182.9158,182.7688,182.9158,1800.0
2019-05-24 12:00:00,236.35,236.45,236.25,236.45,3500.0,182.8771,182.9545,182.7997,182.9545,3500.0
2019-05-24 12:05:00,236.52,236.6,236.45,236.6,2709.0,183.0086,183.0705,182.9545,183.0705,2709.0
2019-05-24 12:10:00,236.64,236.66,236.4,236.42,3624.0,183.1015,183.117,182.9158,182.9313,3624.0
2019-05-24 12:15:00,236.37,236.39,236.12,236.13,1100.0,182.8926,182.908,182.6991,182.7069,1100.0
2019-05-24 12:20:00,236.17,236.51,236.17,236.51,2723.0,182.7378,183.0009,182.7378,183.0009,2723.0
2019-05-24 12:25:00,236.46,236.54,236.15,236.16,2180.0,182.9622,183.0241,182.7223,182.7301,2180.0
2019-05-24 12:30:00,236.11,236.42,236.04,236.42,2741.0,182.6914,182.9313,182.6372,182.9313,2741.0
2019-05-24 12:35:00,236.25,236.35,236.24,236.24,700.0,182.7997,182.8771,182.792,182.792,700.0
2019-05-24 12:40:00,236.18,236.26,236.12,236.15,2800.0,182.7456,182.8075,182.6991,182.7223,2800.0
2019-05-24 12:45:00,236.24,236.25,236.16,236.17,900.0,182.792,182.7997,182.7301,182.7378,900.0
2019-05-24 12:50:00,236.23,236.34,236.2,236.26,1800.0,182.7842,182.8694,182.761,182.8075,1800.0
2019-05-24 12:55:00,236.23,236.3,236.17,236.21,1800.0,182.7842,182.8384,182.7378,182.7688,1800.0
2019-05-24 13:00:00,236.15,236.21,236.0,236.13,1591.0,182.7223,182.7688,182.6063,182.7069,1591.0
2019-05-24 13:05:00,236.2,236.22,236.14,236.14,900.0,182.761,182.7765,182.7146,182.7146,900.0
2019-05-24 13:10:00,236.08,236.28,236.08,236.21,2551.0,182.6682,182.8229,182.6682,182.7688,2551.0
2019-05-24 13:15:00,236.24,236.24,236.17,236.17,400.0,182.792,182.792,182.7378,182.7378,400.0
2019-05-24 13:20:00,236.17,236.19,236.12,236.14,1000.0,182.7378,182.7533,182.6991,182.7146,1000.0
2019-05-24 13:25:00,236.13,236.21,236.06,236.15,2159.0,182.7069,182.7688,182.6527,182.7223,2159.0
2019-05-24 13:30:00,236.15,236.22,236.15,236.18,2500.0,182.7223,182.7765,182.7223,182.7456,2500.0
2019-05-24 13:35:00,236.13,236.14,236.0,236.0,1331.0,182.7069,182.7146,182.6063,182.6063,1331.0
2019-05-24 13:40:00,236.01,236.14,236.0,236.09,600.0,182.614,182.7146,182.6063,182.6759,600.0
2019-05-24 13:45:00,236.05,236.1,236.01,236.09,2500.0,182.645,182.6837,182.614,182.6759,2500.0
2019-05-24 13:50:00,236.09,236.11,235.98,236.03,2044.0,182.6759,182.6914,182.5908,182.6295,2044.0
2019-05-24 13:55:00,236.03,236.2,236.03,236.17,3300.0,182.6295,182.761,182.6295,182.7378,3300.0
2019-05-24 14:00:00,236.15,236.35,236.14,236.29,2500.0,182.7223,182.8771,182.7146,182.8307,2500.0
2019-05-24 14:05:00,236.25,236.28,236.07,236.16,1450.0,182.7997,182.8229,182.6604,182.7301,1450.0
2019-05-24 14:10:00,236.09,236.15,236.04,236.13,3238.0,182.6759,182.7223,182.6372,182.7069,3238.0
2019-05-24 14:15:00,236.06,236.18,236.06,236.18,2475.0,182.6527,182.7456,182.6527,182.7456,2475.0
2019-05-24 14:20:00,236.12,236.21,236.12,236.2,2600.0,182.6991,182.7688,182.6991,182.761,2600.0
2019-05-24 14:25:00,236.18,236.23,236.09,236.2,4339.0,182.7456,182.7842,182.6759,182.761,4339.0
2019-05-24 14:30:00,236.2,236.51,236.2,236.5,7572.0,182.761,183.0009,182.761,182.9932,7572.0
2019-05-24 14:35:00,236.61,236.65,236.57,236.58,2892.0,183.0783,183.1092,183.0473,183.0551,2892.0
2019-05-24 14:40:00,236.57,236.75,236.57,236.75,4030.0,183.0473,183.1866,183.0473,183.1866,4030.0
2019-05-24 14:45:00,236.79,236.8,236.65,236.65,3656.0,183.2175,183.2253,183.1092,183.1092,3656.0
2019-05-24 14:50:00,236.72,236.73,236.58,236.59,4826.0,183.1634,183.1711,183.0551,183.0628,4826.0
2019-05-24 14:55:00,236.59,236.76,236.56,236.76,4400.0,183.0628,183.1943,183.0396,183.1943,4400.0
2019-05-24 15:00:00,236.86,236.97,236.84,236.85,4402.0,183.2717,183.3568,183.2562,183.264,4402.0
2019-05-24 15:05:00,236.87,236.94,236.75,236.88,3451.0,183.2794,183.3336,183.1866,183.2872,3451.0
2019-05-24 15:10:00,236.87,236.97,236.82,236.82,4323.0,183.2794,183.3568,183.2408,183.2408,4323.0
2019-05-24 15:15:00,236.73,236.78,236.65,236.7,3247.0,183.1711,183.2098,183.1092,183.1479,3247.0
2019-05-24 15:20:00,236.71,236.86,236.71,236.81,3928.0,183.1556,183.2717,183.1556,183.233,3928.0
2019-05-24 15:25:00,236.8,236.84,236.73,236.81,4612.0,183.2253,183.2562,183.1711,183.233,4612.0
2019-05-24 15:30:00,236.82,236.84,236.43,236.43,8385.0,183.2408,183.2562,182.939,182.939,8385.0
2019-05-24 15:35:00,236.45,236.61,236.44,236.52,4955.0,182.9545,183.0783,182.9467,183.0086,4955.0
2019-05-24 15:40:00,236.49,236.51,236.23,236.29,7442.0,182.9854,183.0009,182.7842,182.8307,7442.0
2019-05-24 15:45:00,236.3,236.4,236.26,236.39,7823.0,182.8384,182.9158,182.8075,182.908,7823.0
2019-05-24 15:50:00,236.4,236.46,236.13,236.15,17948.0,182.9158,182.9622,182.7069,182.7223,17948.0
2019-05-24 15:55:00,236.13,236.33,236.07,236.33,34937.0,182.7069,182.8616,182.6604,182.8616,34937.0
2019-05-28 09:30:00,237.5,237.96,236.47,237.36,17939.0,183.7669,184.1228,182.9699,183.6586,17939.0
2019-05-28 09:35:00,237.12,237.51,237.03,237.25,1074.0,183.4729,183.7746,183.4032,183.5735,1074.0
2019-05-28 09:40:00,237.02,237.28,237.0,237.19,1350.0,183.3955,183.5967,183.38,183.527,1350.0
2019-05-28 09:45:00,237.03,237.16,236.9,237.12,600.0,183.4032,183.5038,183.3027,183.4729,600.0
2019-05-28 09:50:00,236.97,237.03,236.51,236.68,1104.0,183.3568,183.4032,183.0009,183.1324,1104.0
2019-05-28 09:55:00,236.8,237.02,236.71,237.02,911.0,183.2253,183.3955,183.1556,183.3955,911.0
2019-05-28 10:00:00,236.83,236.89,236.59,236.67,7528.0,183.2485,183.2949,183.0628,183.1247,7528.0
2019-05-28 10:05:00,236.59,236.59,236.07,236.07,4777.0,183.0628,183.0628,182.6604,182.6604,4777.0
2019-05-28 10:10:00,236.13,236.2,235.98,236.06,2657.0,182.7069,182.761,182.5908,182.6527,2657.0
2019-05-28 10:15:00,236.06,236.33,235.97,236.3,2360.0,182.6527,182.8616,182.5831,182.8384,2360.0
2019-05-28 10:20:00,236.27,236.27,235.98,236.01,1741.0,182.8152,182.8152,182.5908,182.614,1741.0
2019-05-28 10:25:00,235.93,235.99,235.66,235.71,4500.0,182.5521,182.5985,182.3432,182.3819,4500.0
2019-05-28 10:30:00,235.69,235.88,235.69,235.85,1613.0,182.3664,182.5134,182.3664,182.4902,1613.0
2019-05-28 10:35:00,235.79,235.94,235.79,235.87,1002.0,182.4438,182.5599,182.4438,182.5057,1002.0
2019-05-28 10:40:00,236.05,236.13,236.03,236.04,700.0,182.645,182.7069,182.6295,182.6372,700.0
2019-05-28 10:45:00,235.92,235.95,235.82,235.82,1034.0,182.5444,182.5676,182.467,182.467,1034.0
2019-05-28 10:50:00,235.78,235.93,235.74,235.9,1000.0,182.4361,182.5521,182.4051,182.5289,1000.0
2019-05-28 10:55:00,235.91,236.28,235.84,236.14,3900.0,182.5366,182.8229,182.4825,182.7146,3900.0
2019-05-28 11:00:00,236.18,236.18,235.96,236.0,3003.0,182.7456,182.7456,182.5753,182.6063,3003.0
2019-05-28 11:05:00,236.12,236.12,235.79,235.85,2625.0,182.6991,182.6991,182.4438,182.4902,2625.0
2019-05-28 11:10:00,235.94,236.01,235.76,235.76,1545.0,182.5599,182.614,182.4206,182.4206,1545.0
2019-05-28 11:15:00,235.76,235.76,235.6,235.67,618.0,182.4206,182.4206,182.2968,182.3509,618.0
2019-05-28 11:20:00,235.73,235.76,235.73,235.76,200.0,182.3974,182.4206,182.3974,182.4206,200.0
2019-05-28 11:25:00,235.78,235.78,235.61,235.67,1126.0,182.4361,182.4361,182.3045,182.3509,1126.0
2019-05-28 11:30:00,235.71,235.71,235.6,235.6,400.0,182.3819,182.3819,182.2968,182.2968,400.0
2019-05-28 11:35:00,235.59,235.59,235.59,235.59,100.0,182.289,182.289,182.289,182.289,100.0
2019-05-28 11:40:00,235.71,235.71,235.53,235.53,2200.0,182.3819,182.3819,182.2426,182.2426,2200.0
2019-05-28 11:45:00,235.51,235.64,235.5,235.59,1114.0,182.2271,182.3277,182.2194,182.289,1114.0
2019-05-28 11:50:00,235.5,235.67,235.5,235.67,1118.0,182.2194,182.3509,182.2194,182.3509,1118.0
2019-05-28 11:55:00,235.87,235.87,235.87,235.87,100.0,182.5057,182.5057,182.5057,182.5057,100.0
2019-05-28 12:00:00,235.77,235.77,235.7,235.74,1614.0,182.4283,182.4283,182.3742,182.4051,1614.0
2019-05-28 12:05:00,235.72,235.73,235.6,235.6,500.0,182.3896,182.3974,182.2968,182.2968,500.0
2019-05-28 12:10:00,235.72,235.74,235.68,235.72,505.0,182.3896,182.4051,182.3587,182.3896,505.0
2019-05-28 12:15:00,235.71,235.71,235.66,235.66,600.0,182.3819,182.3819,182.3432,182.3432,600.0
2019-05-28 12:20:00,235.63,235.64,235.63,235.63,133.0,182.32,182.3277,182.32,182.32,133.0
2019-05-28 12:25:00,235.65,235.7,235.64,235.64,1305.0,182.3355,182.3742,182.3277,182.3277,1305.0
2019-05-28 12:30:00,235.64,235.67,235.58,235.67,405.0,182.3277,182.3509,182.2813,182.3509,405.0
2019-05-28 12:35:00,235.58,235.58,235.35,235.36,1200.0,182.2813,182.2813,182.1033,182.1111,1200.0
2019-05-28 12:40:00,235.53,235.53,235.39,235.4,925.0,182.2426,182.2426,182.1343,182.142,925.0
2019-05-28 12:45:00,235.43,235.54,235.43,235.54,700.0,182.1652,182.2504,182.1652,182.2504,700.0
2019-05-28 12:50:00,235.56,235.56,235.55,235.56,103.0,182.2658,182.2658,182.2581,182.2658,103.0
2019-05-28 12:55:00,235.61,235.61,235.58,235.58,312.0,182.3045,182.3045,182.2813,182.2813,312.0
2019-05-28 13:00:00,235.59,235.59,235.45,235.45,405.0,182.289,182.289,182.1807,182.1807,405.0
2019-05-28 13:05:00,235.35,235.48,235.32,235.32,1428.0,182.1033,182.2039,182.0801,182.0801,1428.0
2019-05-28 13:10:00,235.33,235.45,235.29,235.29,1975.0,182.0879,182.1807,182.0569,182.0569,1975.0
2019-05-28 13:15:00,235.35,235.36,235.35,235.36,200.0,182.1033,182.1111,182.1033,182.1111,200.0
2019-05-28 13:20:00,235.25,235.25,235.24,235.24,300.0,182.026,182.026,182.0182,182.0182,300.0
2019-05-28 13:25:00,235.28,235.3,235.17,235.17,501.0,182.0492,182.0646,181.9641,181.9641,501.0
2019-05-28 13:30:00,235.17,235.24,234.89,234.89,3986.0,181.9641,182.0182,181.7474,181.7474,3986.0
2019-05-28 13:35:00,234.91,234.94,234.81,234.9,1202.0,181.7629,181.7861,181.6855,181.7551,1202.0
2019-05-28 13:40:00,234.96,235.11,234.9,235.03,1906.0,181.8016,181.9176,181.7551,181.8557,1906.0
2019-05-28 13:45:00,235.06,235.15,235.06,235.15,500.0,181.8789,181.9486,181.8789,181.9486,500.0
2019-05-28 13:50:00,235.05,235.05,234.98,235.01,915.0,181.8712,181.8712,181.817,181.8403,915.0
2019-05-28 13:55:00,235.0,235.07,235.0,235.04,1000.0,181.8325,181.8867,181.8325,181.8635,1000.0
2019-05-28 14:00:00,235.04,235.06,234.94,235.06,507.0,181.8635,181.8789,181.7861,181.8789,507.0
2019-05-28 14:05:00,234.95,234.96,234.89,234.89,600.0,181.7938,181.8016,181.7474,181.7474,600.0
2019-05-28 14:10:00,234.79,234.9,234.79,234.84,1398.0,181.67,181.7551,181.67,181.7087,1398.0
2019-05-28 14:15:00,234.85,234.96,234.82,234.85,2300.0,181.7165,181.8016,181.6932,181.7165,2300.0
2019-05-28 14:20:00,234.78,234.85,234.78,234.79,900.0,181.6623,181.7165,181.6623,181.67,900.0
2019-05-28 14:25:00,234.82,234.83,234.77,234.83,700.0,181.6932,181.701,181.6546,181.701,700.0
2019-05-28 14:30:00,234.75,234.83,234.69,234.82,1243.0,181.6391,181.701,181.5927,181.6932,1243.0
2019-05-28 14:35:00,234.79,234.85,234.76,234.85,400.0,181.67,181.7165,181.6468,181.7165,400.0
2019-05-28 14:40:00,234.83,234.85,234.75,234.81,1743.0,181.701,181.7165,181.6391,181.6855,1743.0
2019-05-28 14:45:00,234.81,234.89,234.77,234.78,1659.0,181.6855,181.7474,181.6546,181.6623,1659.0
2019-05-28 14:50:00,234.77,234.77,234.65,234.67,1000.0,181.6546,181.6546,181.5617,181.5772,1000.0
2019-05-28 14:55:00,234.68,234.68,234.58,234.67,1332.0,181.5849,181.5849,181.5075,181.5772,1332.0
2019-05-28 15:00:00,234.67,234.68,234.54,234.63,3403.0,181.5772,181.5849,181.4766,181.5462,3403.0
2019-05-28 15:05:00,234.6,234.66,234.41,234.46,5107.0,181.523,181.5694,181.376,181.4147,5107.0
2019-05-28 15:10:00,234.41,234.72,234.38,234.72,4447.0,181.376,181.6159,181.3528,181.6159,4447.0
2019-05-28 15:15:00,234.73,234.98,234.73,234.98,1700.0,181.6236,181.817,181.6236,181.817,1700.0
2019-05-28 15:20:00,234.99,235.14,234.96,235.13,2004.0,181.8248,181.9408,181.8016,181.9331,2004.0
2019-05-28 15:25:00,235.06,235.09,234.72,234.84,5353.0,181.8789,181.9022,181.6159,181.7087,5353.0
2019-05-28 15:30:00,234.92,234.93,234.44,234.48,4600.0,181.7706,181.7784,181.3992,181.4302,4600.0
2019-05-28 15:35:00,234.49,234.49,233.74,233.86,5131.0,181.4379,181.4379,180.8576,180.9504,5131.0
2019-05-28 15:40:00,233.91,233.91,233.51,233.81,7576.0,180.9891,180.9891,180.6796,180.9118,7576.0
2019-05-28 15:45:00,233.79,234.29,233.7,234.29,8578.0,180.8963,181.2832,180.8266,181.2832,8578.0
2019-05-28 15:50:00,234.19,234.19,233.73,233.74,27943.0,181.2058,181.2058,180.8499,180.8576,27943.0
2019-05-28 15:55:00,233.68,233.98,233.3,233.31,54971.0,180.8112,181.0433,180.5171,180.5249,54971.0
2019-05-29 09:30:00,233.84,234.39,233.45,233.92,11828.0,180.935,181.3605,180.6332,180.9969,11828.0
2019-05-29 09:35:00,233.86,233.86,232.84,232.93,14345.0,180.9504,180.9504,180.1612,180.2308,14345.0
2019-05-29 09:40:00,232.67,232.77,232.38,232.7,5165.0,180.0297,180.107,179.8053,180.0529,5165.0
2019-05-29 09:45:00,232.73,233.12,232.51,232.9,2667.0,180.0761,180.3779,179.9059,180.2076,2667.0
2019-05-29 09:50:00,232.47,232.71,232.32,232.58,8103.0,179.8749,180.0606,179.7589,179.96,8103.0
2019-05-29 09:55:00,232.32,233.02,232.29,232.61,4044.0,179.7589,180.3005,179.7356,179.9832,4044.0
2019-05-29 10:00:00,232.73,232.86,232.58,232.66,3714.0,180.0761,180.1767,179.96,180.0219,3714.0
2019-05-29 10:05:00,232.57,232.8,232.36,232.73,1500.0,179.9523,180.1303,179.7898,180.0761,1500.0
2019-05-29 10:10:00,232.65,232.67,232.28,232.53,1904.0,180.0142,180.0297,179.7279,179.9213,1904.0
2019-05-29 10:15:00,232.6,232.73,232.39,232.69,2708.0,179.9755,180.0761,179.813,180.0451,2708.0
2019-05-29 10:20:00,232.61,232.95,232.61,232.73,1501.0,179.9832,180.2463,179.9832,180.0761,1501.0
2019-05-29 10:25:00,232.81,232.93,232.58,232.71,1636.0,180.138,180.2308,179.96,180.0606,1636.0
2019-05-29 10:30:00,232.71,233.03,232.71,232.98,1200.0,180.0606,180.3082,180.0606,180.2695,1200.0
2019-05-29 10:35:00,233.03,233.31,233.02,233.08,1925.0,180.3082,180.5249,180.3005,180.3469,1925.0
2019-05-29 10:40:00,232.91,232.91,232.62,232.62,2034.0,180.2154,180.2154,179.991,179.991,2034.0
2019-05-29 10:45:00,232.46,232.61,232.25,232.31,5165.0,179.8672,179.9832,179.7047,179.7511,5165.0
2019-05-29 10:50:00,232.29,232.43,232.2,232.43,3254.0,179.7356,179.844,179.666,179.844,3254.0
2019-05-29 10:55:00,232.45,232.65,232.35,232.48,3015.0,179.8594,180.0142,179.7821,179.8827,3015.0
2019-05-29 11:00:00,232.59,232.76,232.58,232.76,1800.0,179.9678,180.0993,179.96,180.0993,1800.0
2019-05-29 11:05:00,232.68,232.68,232.23,232.23,2900.0,180.0374,180.0374,179.6892,179.6892,2900.0
2019-05-29 11:10:00,232.18,232.48,232.04,232.36,2406.0,179.6505,179.8827,179.5422,179.7898,2406.0
2019-05-29 11:15:00,232.45,232.56,232.41,232.43,900.0,179.8594,179.9446,179.8285,179.844,900.0
2019-05-29 11:20:00,232.4,232.67,232.36,232.6,4299.0,179.8208,180.0297,179.7898,179.9755,4299.0
2019-05-29 11:25:00,232.63,232.63,232.4,232.63,4401.0,179.9987,179.9987,179.8208,179.9987,4401.0
2019-05-29 11:30:00,232.62,232.62,232.21,232.34,1357.0,179.991,179.991,179.6737,179.7743,1357.0
2019-05-29 11:35:00,232.34,232.45,232.23,232.29,1300.0,179.7743,179.8594,179.6892,179.7356,1300.0
2019-05-29 11:40:00,232.43,232.58,232.35,232.36,2400.0,179.844,179.96,179.7821,179.7898,2400.0
2019-05-29 11:45:00,232.35,232.37,231.95,232.14,3242.0,179.7821,179.7975,179.4726,179.6196,3242.0
2019-05-29 11:50:00,232.13,232.27,232.08,232.25,2100.0,179.6118,179.7202,179.5732,179.7047,2100.0
2019-05-29 11:55:00,232.38,232.38,232.01,232.15,1800.0,179.8053,179.8053,179.519,179.6273,1800.0
2019-05-29 12:00:00,232.06,232.24,232.06,232.21,1350.0,179.5577,179.697,179.5577,179.6737,1350.0
2019-05-29 12:05:00,232.31,232.6,232.22,232.57,3636.0,179.7511,179.9755,179.6815,179.9523,3636.0
2019-05-29 12:10:00,232.51,232.51,232.27,232.27,1400.0,179.9059,179.9059,179.7202,179.7202,1400.0
2019-05-29 12:15:00,232.4,232.51,232.34,232.34,2874.0,179.8208,179.9059,179.7743,179.7743,2874.0
2019-05-29 12:20:00,232.32,232.35,232.2,232.27,1349.0,179.7589,179.7821,179.666,179.7202,1349.0
2019-05-29 12:25:00,232.25,232.46,232.22,232.35,1641.0,179.7047,179.8672,179.6815,179.7821,1641.0
2019-05-29 12:30:00,232.31,232.32,231.98,232.15,2208.0,179.7511,179.7589,179.4958,179.6273,2208.0
2019-05-29 12:35:00,232.12,232.17,231.93,232.03,3000.0,179.6041,179.6428,179.4571,179.5345,3000.0
2019-05-29 12:40:00,232.19,232.19,231.88,232.04,2304.0,179.6583,179.6583,179.4184,179.5422,2304.0
2019-05-29 12:45:00,232.08,232.08,231.8,231.8,2390.0,179.5732,179.5732,179.3565,179.3565,2390.0
2019-05-29 12:50:00,231.88,231.88,231.75,231.75,400.0,179.4184,179.4184,179.3178,179.3178,400.0
2019-05-29 12:55:00,231.74,231.81,231.63,231.78,1425.0,179.3101,179.3642,179.225,179.341,1425.0
2019-05-29 13:00:00,231.65,231.65,231.26,231.26,900.0,179.2404,179.2404,178.9387,178.9387,900.0
2019-05-29 13:05:00,231.32,231.43,231.15,231.43,1822.0,178.9851,179.0702,178.8536,179.0702,1822.0
2019-05-29 13:10:00,231.82,231.96,231.67,231.67,800.0,179.372,179.4803,179.2559,179.2559,800.0
2019-05-29 13:15:00,231.68,231.72,231.62,231.7,900.0,179.2637,179.2946,179.2172,179.2791,900.0
2019-05-29 13:20:00,231.66,231.82,231.64,231.82,700.0,179.2482,179.372,179.2327,179.372,700.0
2019-05-29 13:25:00,231.83,231.89,231.68,231.68,500.0,179.3797,179.4261,179.2637,179.2637,500.0
2019-05-29 13:30:00,231.67,231.71,231.63,231.69,600.0,179.2559,179.2869,179.225,179.2714,600.0
2019-05-29 13:35:00,231.72,231.89,231.57,231.84,1700.0,179.2946,179.4261,179.1785,179.3875,1700.0
2019-05-29 13:40:00,231.79,231.9,231.6,231.63,3113.0,179.3488,179.4339,179.2018,179.225,3113.0
2019-05-29 13:45:00,231.71,231.82,231.59,231.75,1500.0,179.2869,179.372,179.194,179.3178,1500.0
2019-05-29 13:50:00,231.79,231.87,231.54,231.62,3491.0,179.3488,179.4107,179.1553,179.2172,3491.0
2019-05-29 13:55:00,231.55,231.55,231.32,231.33,1646.0,179.1631,179.1631,178.9851,178.9928,1646.0
2019-05-29 14:00:00,231.36,231.42,231.18,231.2,3210.0,179.0161,179.0625,178.8768,178.8923,3210.0
2019-05-29 14:05:00,231.14,231.34,231.09,231.18,1640.0,178.8458,179.0006,178.8071,178.8768,1640.0
2019-05-29 14:10:00,231.14,231.23,231.1,231.14,7006.0,178.8458,178.9155,178.8149,178.8458,7006.0
2019-05-29 14:15:00,231.28,231.29,231.19,231.28,700.0,178.9542,178.9619,178.8845,178.9542,700.0
2019-05-29 14:20:00,231.32,231.54,231.32,231.39,1956.0,178.9851,179.1553,178.9851,179.0393,1956.0
2019-05-29 14:25:00,231.36,231.36,231.19,231.36,26439.0,179.0161,179.0161,178.8845,179.0161,26439.0
2019-05-29 14:30:00,231.3,231.3,231.19,231.29,3011.0,178.9696,178.9696,178.8845,178.9619,3011.0
2019-05-29 14:35:00,231.22,231.22,230.93,230.99,1400.0,178.9077,178.9077,178.6833,178.7298,1400.0
2019-05-29 14:40:00,230.99,231.03,230.88,230.94,2668.0,178.7298,178.7607,178.6447,178.6911,2668.0
2019-05-29 14:45:00,230.95,231.06,230.92,230.93,1517.0,178.6988,178.7839,178.6756,178.6833,1517.0
2019-05-29 14:50:00,230.83,231.06,230.8,230.91,3506.0,178.606,178.7839,178.5827,178.6679,3506.0
2019-05-29 14:55:00,230.84,230.98,230.78,230.97,1232.0,178.6137,178.722,178.5673,178.7143,1232.0
2019-05-29 15:00:00,230.76,230.77,230.4,230.67,2737.0,178.5518,178.5595,178.2732,178.4822,2737.0
2019-05-29 15:05:00,230.62,230.91,230.62,230.91,4386.0,178.4435,178.6679,178.4435,178.6679,4386.0
2019-05-29 15:10:00,230.88,231.05,230.77,230.97,6067.0,178.6447,178.7762,178.5595,178.7143,6067.0
2019-05-29 15:15:00,230.91,230.97,230.68,230.68,6000.0,178.6679,178.7143,178.4899,178.4899,6000.0
2019-05-29 15:20:00,230.71,230.87,230.61,230.71,3810.0,178.5131,178.6369,178.4357,178.5131,3810.0
2019-05-29 15:25:00,230.65,230.84,230.61,230.84,2734.0,178.4667,178.6137,178.4357,178.6137,2734.0
2019-05-29 15:30:00,230.8,231.13,230.75,231.09,6563.0,178.5827,178.8381,178.5441,178.8071,6563.0
2019-05-29 15:35:00,231.12,231.4,231.1,231.34,25174.0,178.8304,179.047,178.8149,179.0006,25174.0
2019-05-29 15:40:00,231.34,231.79,231.33,231.68,8819.0,179.0006,179.3488,178.9928,179.2637,8819.0
2019-05-29 15:45:00,231.64,231.64,231.31,231.48,12558.0,179.2327,179.2327,178.9774,179.1089,12558.0
2019-05-29 15:50:00,231.53,231.6,231.27,231.46,27851.0,179.1476,179.2018,178.9464,179.0934,27851.0
2019-05-29 15:55:00,231.49,231.68,231.33,231.34,56418.0,179.1166,179.2637,178.9928,179.0006,56418.0
2019-05-30 09:30:00,231.67,231.86,231.67,231.85,4373.0,179.2559,179.4029,179.2559,179.3952,4373.0
2019-05-30 09:35:00,232.3,233.83,232.3,232.72,6421.0,179.7434,180.9272,179.7434,180.0684,6421.0
2019-05-30 09:40:00,232.35,232.39,232.29,232.35,500.0,179.7821,179.813,179.7356,179.7821,500.0
2019-05-30 09:45:00,232.35,232.49,232.07,232.07,2213.0,179.7821,179.8904,179.5654,179.5654,2213.0
2019-05-30 09:50:00,232.08,232.38,232.02,232.23,1900.0,179.5732,179.8053,179.5267,179.6892,1900.0
2019-05-30 09:55:00,232.18,232.75,232.1,232.23,2235.0,179.6505,180.0916,179.5886,179.6892,2235.0
2019-05-30 10:00:00,232.15,232.56,232.14,232.46,1628.0,179.6273,179.9446,179.6196,179.8672,1628.0
2019-05-30 10:05:00,232.64,232.64,232.39,232.61,1934.0,180.0065,180.0065,179.813,179.9832,1934.0
2019-05-30 10:10:00,232.46,232.93,232.39,232.81,2713.0,179.8672,180.2308,179.813,180.138,2713.0
2019-05-30 10:15:00,232.73,233.27,232.65,233.13,1799.0,180.0761,180.4939,180.0142,180.3856,1799.0
2019-05-30 10:20:00,233.24,233.46,233.24,233.44,1421.0,180.4707,180.6409,180.4707,180.6255,1421.0
2019-05-30 10:25:00,233.43,233.43,233.0,233.09,1500.0,180.6177,180.6177,180.285,180.3546,1500.0
2019-05-30 10:30:00,233.07,233.47,233.03,233.46,13349.0,180.3392,180.6487,180.3082,180.6409,13349.0
2019-05-30 10:35:00,233.61,233.61,233.4,233.4,1800.0,180.757,180.757,180.5945,180.5945,1800.0
2019-05-30 10:40:00,233.34,233.34,233.26,233.26,1075.0,180.5481,180.5481,180.4862,180.4862,1075.0
2019-05-30 10:45:00,233.04,233.04,232.8,232.8,3047.0,180.316,180.316,180.1303,180.1303,3047.0
2019-05-30 10:50:00,232.79,232.88,232.56,232.61,1988.0,180.1225,180.1922,179.9446,179.9832,1988.0
2019-05-30 10:55:00,232.62,232.95,232.62,232.69,1277.0,179.991,180.2463,179.991,180.0451,1277.0
2019-05-30 11:00:00,232.7,232.98,232.7,232.93,2088.0,180.0529,180.2695,180.0529,180.2308,2088.0
2019-05-30 11:05:00,232.92,233.08,232.79,232.87,1519.0,180.2231,180.3469,180.1225,180.1844,1519.0
2019-05-30 11:10:00,232.91,232.96,232.77,232.82,1558.0,180.2154,180.2541,180.107,180.1457,1558.0
2019-05-30 11:15:00,232.8,233.12,232.79,233.03,2343.0,180.1303,180.3779,180.1225,180.3082,2343.0
2019-05-30 11:20:00,233.15,233.35,233.15,233.25,900.0,180.4011,180.5558,180.4011,180.4785,900.0
2019-05-30 11:25:00,233.3,233.35,233.23,233.29,1684.0,180.5171,180.5558,180.463,180.5094,1684.0
2019-05-30 11:30:00,233.24,233.24,232.72,232.83,1312.0,180.4707,180.4707,180.0684,180.1535,1312.0
2019-05-30 11:35:00,232.83,232.88,232.81,232.81,1200.0,180.1535,180.1922,180.138,180.138,1200.0
2019-05-30 11:40:00,232.82,232.82,232.53,232.53,3415.0,180.1457,180.1457,179.9213,179.9213,3415.0
2019-05-30 11:45:00,232.61,232.83,232.61,232.83,1919.0,179.9832,180.1535,179.9832,180.1535,1919.0
2019-05-30 11:50:00,232.84,233.01,232.82,232.96,3562.0,180.1612,180.2927,180.1457,180.2541,3562.0
2019-05-30 11:55:00,232.88,233.07,232.82,232.91,2420.0,180.1922,180.3392,180.1457,180.2154,2420.0
2019-05-30 12:00:00,232.9,233.05,232.79,233.04,1935.0,180.2076,180.3237,180.1225,180.316,1935.0
2019-05-30 12:05:00,233.02,233.11,232.97,233.03,2900.0,180.3005,180.3701,180.2618,180.3082,2900.0
2019-05-30 12:10:00,233.03,233.11,232.92,233.04,2300.0,180.3082,180.3701,180.2231,180.316,2300.0
2019-05-30 12:15:00,232.98,233.16,232.89,233.16,1714.0,180.2695,180.4088,180.1999,180.4088,1714.0
2019-05-30 12:20:00,233.12,233.2,233.05,233.2,5472.0,180.3779,180.4398,180.3237,180.4398,5472.0
2019-05-30 12:25:00,233.08,233.19,233.02,233.09,1841.0,180.3469,180.432,180.3005,180.3546,1841.0
2019-05-30 12:30:00,233.08,233.1,232.99,233.1,700.0,180.3469,180.3624,180.2773,180.3624,700.0
2019-05-30 12:35:00,233.15,233.5,233.15,233.5,1927.0,180.4011,180.6719,180.4011,180.6719,1927.0
2019-05-30 12:40:00,233.46,233.46,233.32,233.33,1040.0,180.6409,180.6409,180.5326,180.5404,1040.0
2019-05-30 12:45:00,233.3,233.3,233.3,233.3,100.0,180.5171,180.5171,180.5171,180.5171,100.0
2019-05-30 12:50:00,233.36,233.37,233.19,233.22,1300.0,180.5636,180.5713,180.432,180.4552,1300.0
2019-05-30 12:55:00,233.18,233.23,233.1,233.15,1400.0,180.4243,180.463,180.3624,180.4011,1400.0
2019-05-30 13:00:00,233.19,233.2,233.1,233.1,804.0,180.432,180.4398,180.3624,180.3624,804.0
2019-05-30 13:05:00,233.06,233.17,233.0,233.15,4804.0,180.3314,180.4166,180.285,180.4011,4804.0
2019-05-30 13:10:00,233.12,233.26,233.09,233.11,1300.0,180.3779,180.4862,180.3546,180.3701,1300.0
2019-05-30 13:15:00,233.0,233.0,232.88,232.93,1600.0,180.285,180.285,180.1922,180.2308,1600.0
2019-05-30 13:20:00,232.89,232.89,232.41,232.53,9190.0,180.1999,180.1999,179.8285,179.9213,9190.0
2019-05-30 13:25:00,232.54,232.63,232.51,232.54,1673.0,179.9291,179.9987,179.9059,179.9291,1673.0
2019-05-30 13:30:00,232.55,232.55,232.42,232.54,700.0,179.9368,179.9368,179.8362,179.9291,700.0
2019-05-30 13:35:00,232.63,232.82,232.63,232.82,2208.0,179.9987,180.1457,179.9987,180.1457,2208.0
2019-05-30 13:40:00,232.79,232.92,232.63,232.63,1812.0,180.1225,180.2231,179.9987,179.9987,1812.0
2019-05-30 13:45:00,232.75,232.87,232.72,232.79,2439.0,180.0916,180.1844,180.0684,180.1225,2439.0
2019-05-30 13:50:00,232.6,232.81,232.6,232.73,1805.0,179.9755,180.138,179.9755,180.0761,1805.0
2019-05-30 13:55:00,232.75,232.84,232.75,232.77,1500.0,180.0916,180.1612,180.0916,180.107,1500.0
2019-05-30 14:00:00,232.69,232.82,232.56,232.76,3511.0,180.0451,180.1457,179.9446,180.0993,3511.0
2019-05-30 14:05:00,232.75,232.8,232.57,232.76,3713.0,180.0916,180.1303,179.9523,180.0993,3713.0
2019-05-30 14:10:00,232.69,232.85,232.69,232.7,2004.0,180.0451,180.1689,180.0451,180.0529,2004.0
2019-05-30 14:15:00,232.73,232.99,232.71,232.91,2034.0,180.0761,180.2773,180.0606,180.2154,2034.0
2019-05-30 14:20:00,233.01,233.01,232.87,232.98,1700.0,180.2927,180.2927,180.1844,180.2695,1700.0
2019-05-30 14:25:00,232.95,233.08,232.93,232.99,1500.0,180.2463,180.3469,180.2308,180.2773,1500.0
2019-05-30 14:30:00,232.83,232.93,232.7,232.7,2000.0,180.1535,180.2308,180.0529,180.0529,2000.0
2019-05-30 14:35:00,232.84,232.84,232.7,232.7,3092.0,180.1612,180.1612,180.0529,180.0529,3092.0
2019-05-30 14:40:00,232.77,233.01,232.76,233.01,800.0,180.107,180.2927,180.0993,180.2927,800.0
2019-05-30 14:45:00,232.9,232.95,232.74,232.95,2219.0,180.2076,180.2463,180.0838,180.2463,2219.0
2019-05-30 14:50:00,232.85,233.07,232.82,232.99,2372.0,180.1689,180.3392,180.1457,180.2773,2372.0
2019-05-30 14:55:00,232.94,233.05,232.87,233.0,3050.0,180.2386,180.3237,180.1844,180.285,3050.0
2019-05-30 15:00:00,233.05,233.11,232.95,233.03,2944.0,180.3237,180.3701,180.2463,180.3082,2944.0
2019-05-30 15:05:00,233.08,233.08,232.81,232.87,5380.0,180.3469,180.3469,180.138,180.1844,5380.0
2019-05-30 15:10:00,232.89,233.04,232.87,233.0,5755.0,180.1999,180.316,180.1844,180.285,5755.0
2019-05-30 15:15:00,232.85,232.99,232.74,232.82,5643.0,180.1689,180.2773,180.0838,180.1457,5643.0
2019-05-30 15:20:00,232.84,232.88,232.81,232.84,3148.0,180.1612,180.1922,180.138,180.1612,3148.0
2019-05-30 15:25:00,232.81,233.07,232.77,233.06,4889.0,180.138,180.3392,180.107,180.3314,4889.0
2019-05-30 15:30:00,233.0,233.05,232.79,232.8,7233.0,180.285,180.3237,180.1225,180.1303,7233.0
2019-05-30 15:35:00,232.81,233.13,232.79,233.06,4083.0,180.138,180.3856,180.1225,180.3314,4083.0
2019-05-30 15:40:00,233.01,233.06,232.74,232.99,5297.0,180.2927,180.3314,180.0838,180.2773,5297.0
2019-05-30 15:45:00,232.89,233.14,232.67,233.14,7559.0,180.1999,180.3933,180.0297,180.3933,7559.0
2019-05-30 15:50:00,233.08,233.5,232.88,233.5,26824.0,180.3469,180.6719,180.1922,180.6719,26824.0
2019-05-30 15:55:00,233.49,233.59,232.99,233.26,40534.0,180.6642,180.7415,180.2773,180.4862,40534.0
2019-05-31 09:30:00,233.31,234.65,233.31,233.91,7543.0,180.5249,181.5617,180.5249,180.9891,7543.0
2019-05-31 09:35:00,233.75,233.75,233.46,233.46,200.0,180.8653,180.8653,180.6409,180.6409,200.0
2019-05-31 09:40:00,233.52,233.52,233.39,233.39,550.0,180.6874,180.6874,180.5868,180.5868,550.0
2019-05-31 09:45:00,233.6,234.13,233.58,234.12,6289.0,180.7493,181.1594,180.7338,181.1516,6289.0
2019-05-31 09:50:00,234.12,234.76,234.11,234.76,11867.0,181.1516,181.6468,181.1439,181.6468,11867.0
2019-05-31 09:55:00,234.66,235.36,234.58,235.26,11594.0,181.5694,182.1111,181.5075,182.0337,11594.0
2019-05-31 10:00:00,235.33,235.73,235.21,235.6,10474.0,182.0879,182.3974,181.995,182.2968,10474.0
2019-05-31 10:05:00,235.53,235.63,235.21,235.51,12132.0,182.2426,182.32,181.995,182.2271,12132.0
2019-05-31 10:10:00,235.46,235.51,235.18,235.34,5745.0,182.1885,182.2271,181.9718,182.0956,5745.0
2019-05-31 10:15:00,235.35,235.59,235.29,235.58,2800.0,182.1033,182.289,182.0569,182.2813,2800.0
2019-05-31 10:20:00,235.58,235.68,235.4,235.52,34756.0,182.2813,182.3587,182.142,182.2349,34756.0
2019-05-31 10:25:00,235.56,235.71,235.48,235.7,2559.0,182.2658,182.3819,182.2039,182.3742,2559.0
2019-05-31 10:30:00,235.71,236.08,235.71,235.99,4000.0,182.3819,182.6682,182.3819,182.5985,4000.0
2019-05-31 10:35:00,236.0,236.27,235.99,236.27,2710.0,182.6063,182.8152,182.5985,182.8152,2710.0
2019-05-31 10:40:00,236.22,236.22,235.76,235.93,5900.0,182.7765,182.7765,182.4206,182.5521,5900.0
2019-05-31 10:45:00,235.93,235.93,235.54,235.54,8023.0,182.5521,182.5521,182.2504,182.2504,8023.0
2019-05-31 10:50:00,235.49,235.78,235.43,235.68,2704.0,182.2117,182.4361,182.1652,182.3587,2704.0
2019-05-31 10:55:00,235.67,235.77,235.37,235.77,3108.0,182.3509,182.4283,182.1188,182.4283,3108.0
2019-05-31 11:00:00,235.77,236.21,235.77,236.19,3585.0,182.4283,182.7688,182.4283,182.7533,3585.0
2019-05-31 11:05:00,236.02,236.27,235.82,236.27,3800.0,182.6218,182.8152,182.467,182.8152,3800.0
2019-05-31 11:10:00,236.4,236.42,236.17,236.38,1350.0,182.9158,182.9313,182.7378,182.9003,1350.0
2019-05-31 11:15:00,236.38,236.46,236.17,236.25,5800.0,182.9003,182.9622,182.7378,182.7997,5800.0
2019-05-31 11:20:00,236.25,236.25,235.81,235.81,3863.0,182.7997,182.7997,182.4593,182.4593,3863.0
2019-05-31 11:25:00,235.8,236.15,235.71,236.09,2114.0,182.4515,182.7223,182.3819,182.6759,2114.0
2019-05-31 11:30:00,236.16,236.3,236.16,236.28,4657.0,182.7301,182.8384,182.7301,182.8229,4657.0
2019-05-31 11:35:00,236.47,236.5,236.32,236.34,2200.0,182.9699,182.9932,182.8539,182.8694,2200.0
2019-05-31 11:40:00,236.48,236.73,236.33,236.37,5140.0,182.9777,183.1711,182.8616,182.8926,5140.0
2019-05-31 11:45:00,236.39,236.52,236.32,236.32,4740.0,182.908,183.0086,182.8539,182.8539,4740.0
2019-05-31 11:50:00,236.37,236.47,236.31,236.35,1500.0,182.8926,182.9699,182.8461,182.8771,1500.0
2019-05-31 11:55:00,236.33,236.77,236.32,236.73,3209.0,182.8616,183.2021,182.8539,183.1711,3209.0
2019-05-31 12:00:00,236.68,236.68,236.31,236.31,2305.0,183.1324,183.1324,182.8461,182.8461,2305.0
2019-05-31 12:05:00,236.4,236.43,236.25,236.25,2400.0,182.9158,182.939,182.7997,182.7997,2400.0
2019-05-31 12:10:00,236.4,236.4,236.28,236.4,1521.0,182.9158,182.9158,182.8229,182.9158,1521.0
2019-05-31 12:15:00,236.26,236.4,236.17,236.27,5534.0,182.8075,182.9158,182.7378,182.8152,5534.0
2019-05-31 12:20:00,236.26,236.4,236.18,236.31,1666.0,182.8075,182.9158,182.7456,182.8461,1666.0
2019-05-31 12:25:00,236.27,236.34,236.23,236.34,625.0,182.8152,182.8694,182.7842,182.8694,625.0
2019-05-31 12:30:00,236.33,236.4,236.29,236.35,2700.0,182.8616,182.9158,182.8307,182.8771,2700.0
2019-05-31 12:35:00,236.35,236.38,236.19,236.19,1900.0,182.8771,182.9003,182.7533,182.7533,1900.0
2019-05-31 12:40:00,236.38,236.42,236.28,236.34,2700.0,182.9003,182.9313,182.8229,182.8694,2700.0
2019-05-31 12:45:00,236.34,236.4,236.28,236.34,1906.0,182.8694,182.9158,182.8229,182.8694,1906.0
2019-05-31 12:50:00,236.4,236.4,236.26,236.37,2200.0,182.9158,182.9158,182.8075,182.8926,2200.0
2019-05-31 12:55:00,236.31,236.4,236.29,236.4,8770.0,182.8461,182.9158,182.8307,182.9158,8770.0
2019-05-31 13:00:00,236.4,236.4,236.3,236.35,4556.0,182.9158,182.9158,182.8384,182.8771,4556.0
2019-05-31 13:05:00,236.4,236.74,236.39,236.65,2824.0,182.9158,183.1789,182.908,183.1092,2824.0
2019-05-31 13:10:00,236.75,237.04,236.75,237.04,3710.0,183.1866,183.411,183.1866,183.411,3710.0
2019-05-31 13:15:00,236.98,237.28,236.98,237.27,1337.0,183.3646,183.5967,183.3646,183.5889,1337.0
2019-05-31 13:20:00,237.28,237.31,236.99,236.99,3010.0,183.5967,183.6199,183.3723,183.3723,3010.0
2019-05-31 13:25:00,236.99,237.12,236.91,237.03,1000.0,183.3723,183.4729,183.3104,183.4032,1000.0
2019-05-31 13:30:00,237.14,237.14,236.92,237.03,2700.0,183.4884,183.4884,183.3181,183.4032,2700.0
2019-05-31 13:35:00,236.98,237.1,236.85,237.1,2155.0,183.3646,183.4574,183.264,183.4574,2155.0
2019-05-31 13:40:00,237.09,237.33,237.09,237.19,1800.0,183.4497,183.6354,183.4497,183.527,1800.0
2019-05-31 13:45:00,237.15,237.24,237.12,237.23,3700.0,183.4961,183.5657,183.4729,183.558,3700.0
2019-05-31 13:50:00,237.23,237.28,237.15,237.28,6622.0,183.558,183.5967,183.4961,183.5967,6622.0
2019-05-31 13:55:00,237.29,237.68,237.29,237.55,2670.0,183.6044,183.9062,183.6044,183.8056,2670.0
2019-05-31 14:00:00,237.55,237.6,237.37,237.42,3388.0,183.8056,183.8443,183.6663,183.705,3388.0
2019-05-31 14:05:00,237.28,237.34,237.16,237.34,1910.0,183.5967,183.6431,183.5038,183.6431,1910.0
2019-05-31 14:10:00,237.4,237.48,237.12,237.29,3503.0,183.6895,183.7514,183.4729,183.6044,3503.0
2019-05-31 14:15:00,237.35,237.59,237.35,237.59,2013.0,183.6508,183.8365,183.6508,183.8365,2013.0
2019-05-31 14:20:00,237.58,237.8,237.45,237.56,11194.0,183.8288,183.999,183.7282,183.8133,11194.0
2019-05-31 14:25:00,237.55,237.7,237.48,237.65,2916.0,183.8056,183.9217,183.7514,183.883,2916.0
2019-05-31 14:30:00,237.65,237.92,237.65,237.89,8690.0,183.883,184.0919,183.883,184.0687,8690.0
2019-05-31 14:35:00,237.85,237.91,237.75,237.82,8728.0,184.0377,184.0842,183.9604,184.0145,8728.0
2019-05-31 14:40:00,237.83,237.83,237.56,237.67,5344.0,184.0223,184.0223,183.8133,183.8984,5344.0
2019-05-31 14:45:00,237.73,238.44,237.73,238.44,6512.0,183.9449,184.4942,183.9449,184.4942,6512.0
2019-05-31 14:50:00,238.29,238.55,238.22,238.33,26725.0,184.3782,184.5794,184.324,184.4091,26725.0
2019-05-31 14:55:00,238.37,238.41,238.17,238.21,6771.0,184.4401,184.471,184.2853,184.3163,6771.0
2019-05-31 15:00:00,238.25,238.31,238.13,238.23,3727.0,184.3472,184.3937,184.2544,184.3318,3727.0
2019-05-31 15:05:00,238.24,238.31,238.18,238.31,4800.0,184.3395,184.3937,184.2931,184.3937,4800.0
2019-05-31 15:10:00,238.2,238.46,238.19,238.44,5253.0,184.3085,184.5097,184.3008,184.4942,5253.0
2019-05-31 15:15:00,238.46,238.46,238.31,238.33,3700.0,184.5097,184.5097,184.3937,184.4091,3700.0
2019-05-31 15:20:00,238.39,238.43,238.12,238.33,9301.0,184.4556,184.4865,184.2466,184.4091,9301.0
2019-05-31 15:25:00,238.24,238.38,238.03,238.12,9316.0,184.3395,184.4478,184.177,184.2466,9316.0
2019-05-31 15:30:00,238.13,238.43,238.13,238.37,12831.0,184.2544,184.4865,184.2544,184.4401,12831.0
2019-05-31 15:35:00,238.31,238.31,238.02,238.12,15193.0,184.3937,184.3937,184.1693,184.2466,15193.0
2019-05-31 15:40:00,238.13,238.37,238.1,238.34,21430.0,184.2544,184.4401,184.2312,184.4169,21430.0
2019-05-31 15:45:00,238.3,238.3,238.04,238.13,20329.0,184.3859,184.3859,184.1847,184.2544,20329.0
2019-05-31 15:50:00,238.1,238.13,237.5,237.6,50334.0,184.2312,184.2544,183.7669,183.8443,50334.0
2019-05-31 15:55:00,237.57,238.01,237.48,237.86,93411.0,183.8211,184.1615,183.7514,184.0455,93411.0
2019-06-03 09:30:00,238.17,239.3,237.5,237.71,28887.0,184.2853,185.1597,183.7669,183.9294,28887.0
2019-06-03 09:35:00,237.91,238.42,237.59,237.85,11001.0,184.0842,184.4788,183.8365,184.0377,11001.0
2019-06-03 09:40:00,237.96,238.42,237.85,238.34,6825.0,184.1228,184.4788,184.0377,184.4169,6825.0
2019-06-03 09:45:00,238.47,238.72,238.26,238.31,10030.0,184.5175,184.7109,184.355,184.3937,10030.0
2019-06-03 09:50:00,238.4,238.41,237.85,238.22,15929.0,184.4633,184.471,184.0377,184.324,15929.0
2019-06-03 09:55:00,238.14,238.55,237.99,238.55,19627.0,184.2621,184.5794,184.1461,184.5794,19627.0
2019-06-03 10:00:00,238.35,238.52,237.7,238.26,16570.0,184.4246,184.5561,183.9217,184.355,16570.0
2019-06-03 10:05:00,238.12,238.69,238.12,238.53,15461.0,184.2466,184.6877,184.2466,184.5639,15461.0
2019-06-03 10:10:00,238.52,238.73,238.31,238.55,6948.0,184.5561,184.7186,184.3937,184.5794,6948.0
2019-06-03 10:15:00,238.49,238.76,238.49,238.76,7000.0,184.5329,184.7418,184.5329,184.7418,7000.0
2019-06-03 10:20:00,238.78,239.11,238.72,239.1,5889.0,184.7573,185.0127,184.7109,185.0049,5889.0
2019-06-03 10:25:00,239.1,239.19,238.86,238.87,21698.0,185.0049,185.0746,184.8192,184.827,21698.0
2019-06-03 10:30:00,238.86,239.03,238.79,238.99,12795.0,184.8192,184.9508,184.7651,184.9198,12795.0
2019-06-03 10:35:00,238.94,239.0,238.72,238.9,6909.0,184.8811,184.9275,184.7109,184.8502,6909.0
2019-06-03 10:40:00,238.93,238.95,238.45,238.46,9400.0,184.8734,184.8889,184.502,184.5097,9400.0
2019-06-03 10:45:00,238.46,238.46,238.03,238.11,12170.0,184.5097,184.5097,184.177,184.2389,12170.0
2019-06-03 10:50:00,238.02,238.35,238.02,238.22,7800.0,184.1693,184.4246,184.1693,184.324,7800.0
2019-06-03 10:55:00,238.22,238.46,238.22,238.46,5901.0,184.324,184.5097,184.324,184.5097,5901.0
2019-06-03 11:00:00,238.43,238.64,238.35,238.52,4582.0,184.4865,184.649,184.4246,184.5561,4582.0
2019-06-03 11:05:00,238.62,238.69,238.55,238.69,2000.0,184.6335,184.6877,184.5794,184.6877,2000.0
2019-06-03 11:10:00,238.74,239.0,238.73,239.0,3186.0,184.7264,184.9275,184.7186,184.9275,3186.0
2019-06-03 11:15:00,239.05,239.15,238.69,238.84,5414.0,184.9662,185.0436,184.6877,184.8037,5414.0
2019-06-03 11:20:00,238.81,238.9,238.59,238.7,6160.0,184.7805,184.8502,184.6103,184.6954,6160.0
2019-06-03 11:25:00,238.68,238.71,238.49,238.68,4155.0,184.6799,184.7032,184.5329,184.6799,4155.0
2019-06-03 11:30:00,238.71,238.71,238.51,238.57,1355.0,184.7032,184.7032,184.5484,184.5948,1355.0
2019-06-03 11:35:00,238.61,238.69,238.48,238.62,13890.0,184.6258,184.6877,184.5252,184.6335,13890.0
2019-06-03 11:40:00,238.57,238.65,238.44,238.59,11940.0,184.5948,184.6567,184.4942,184.6103,11940.0
2019-06-03 11:45:00,238.56,238.6,238.41,238.46,21909.0,184.5871,184.618,184.471,184.5097,21909.0
2019-06-03 11:50:00,238.48,238.52,238.38,238.51,8885.0,184.5252,184.5561,184.4478,184.5484,8885.0
2019-06-03 11:55:00,238.41,238.54,238.29,238.38,2758.0,184.471,184.5716,184.3782,184.4478,2758.0
2019-06-03 12:00:00,238.43,238.6,238.41,238.42,2800.0,184.4865,184.618,184.471,184.4788,2800.0
2019-06-03 12:05:00,238.44,238.56,238.34,238.49,6222.0,184.4942,184.5871,184.4169,184.5329,6222.0
2019-06-03 12:10:00,238.47,238.51,238.3,238.51,7503.0,184.5175,184.5484,184.3859,184.5484,7503.0
2019-06-03 12:15:00,238.51,238.59,238.29,238.47,5240.0,184.5484,184.6103,184.3782,184.5175,5240.0
2019-06-03 12:20:00,238.49,238.49,238.11,238.2,9404.0,184.5329,184.5329,184.2389,184.3085,9404.0
2019-06-03 12:25:00,238.03,238.1,237.87,238.08,3700.0,184.177,184.2312,184.0532,184.2157,3700.0
2019-06-03 12:30:00,238.15,238.27,238.15,238.16,1966.0,184.2699,184.3627,184.2699,184.2776,1966.0
2019-06-03 12:35:00,238.17,238.24,237.86,237.94,1800.0,184.2853,184.3395,184.0455,184.1074,1800.0
2019-06-03 12:40:00,237.94,238.13,237.77,238.03,3110.0,184.1074,184.2544,183.9758,184.177,3110.0
2019-06-03 12:45:00,237.93,238.12,237.92,238.1,3611.0,184.0996,184.2466,184.0919,184.2312,3611.0
2019-06-03 12:50:00,238.03,238.3,237.95,238.3,2454.0,184.177,184.3859,184.1151,184.3859,2454.0
2019-06-03 12:55:00,238.36,238.4,238.28,238.38,3142.0,184.4323,184.4633,184.3704,184.4478,3142.0
2019-06-03 13:00:00,238.3,238.41,238.24,238.41,2807.0,184.3859,184.471,184.3395,184.471,2807.0
2019-06-03 13:05:00,238.37,238.47,238.3,238.47,4825.0,184.4401,184.5175,184.3859,184.5175,4825.0
2019-06-03 13:10:00,238.44,238.51,238.4,238.51,1300.0,184.4942,184.5484,184.4633,184.5484,1300.0
2019-06-03 13:15:00,238.37,238.54,238.37,238.38,2309.0,184.4401,184.5716,184.4401,184.4478,2309.0
2019-06-03 13:20:00,238.4,238.5,238.31,238.5,3968.0,184.4633,184.5407,184.3937,184.5407,3968.0
2019-06-03 13:25:00,238.59,239.28,238.57,238.88,5801.0,184.6103,185.1442,184.5948,184.8347,5801.0
2019-06-03 13:30:00,238.73,238.81,238.54,238.63,900.0,184.7186,184.7805,184.5716,184.6413,900.0
2019-06-03 13:35:00,238.77,238.77,238.42,238.55,2304.0,184.7496,184.7496,184.4788,184.5794,2304.0
2019-06-03 13:40:00,238.51,238.75,238.47,238.53,3040.0,184.5484,184.7341,184.5175,184.5639,3040.0
2019-06-03 13:45:00,238.5,238.59,238.37,238.48,2852.0,184.5407,184.6103,184.4401,184.5252,2852.0
2019-06-03 13:50:00,238.57,238.61,238.44,238.47,2541.0,184.5948,184.6258,184.4942,184.5175,2541.0
2019-06-03 13:55:00,238.52,238.89,238.52,238.87,2546.0,184.5561,184.8424,184.5561,184.827,2546.0
2019-06-03 14:00:00,238.85,239.18,238.83,239.18,3917.0,184.8115,185.0668,184.796,185.0668,3917.0
2019-06-03 14:05:00,239.17,239.29,239.09,239.19,5610.0,185.0591,185.1519,184.9972,185.0746,5610.0
2019-06-03 14:10:00,239.18,239.27,239.09,239.19,2488.0,185.0668,185.1365,184.9972,185.0746,2488.0
2019-06-03 14:15:00,239.15,239.18,239.04,239.14,18646.0,185.0436,185.0668,184.9585,185.0359,18646.0
2019-06-03 14:20:00,239.13,239.28,239.13,239.14,2926.0,185.0281,185.1442,185.0281,185.0359,2926.0
2019-06-03 14:25:00,239.1,239.27,239.1,239.15,3540.0,185.0049,185.1365,185.0049,185.0436,3540.0
2019-06-03 14:30:00,239.21,239.25,239.15,239.15,1900.0,185.09,185.121,185.0436,185.0436,1900.0
2019-06-03 14:35:00,239.17,239.2,239.04,239.06,6061.0,185.0591,185.0823,184.9585,184.974,6061.0
2019-06-03 14:40:00,239.05,239.09,238.9,238.96,4558.0,184.9662,184.9972,184.8502,184.8966,4558.0
2019-06-03 14:45:00,238.97,239.03,238.89,238.93,3850.0,184.9043,184.9508,184.8424,184.8734,3850.0
2019-06-03 14:50:00,238.89,238.93,238.69,238.72,2300.0,184.8424,184.8734,184.6877,184.7109,2300.0
2019-06-03 14:55:00,238.73,238.73,238.6,238.73,5972.0,184.7186,184.7186,184.618,184.7186,5972.0
2019-06-03 15:00:00,238.77,238.85,238.51,238.56,4407.0,184.7496,184.8115,184.5484,184.5871,4407.0
2019-06-03 15:05:00,238.51,238.61,238.47,238.59,4638.0,184.5484,184.6258,184.5175,184.6103,4638.0
2019-06-03 15:10:00,238.59,238.85,238.58,238.84,3289.0,184.6103,184.8115,184.6026,184.8037,3289.0
2019-06-03 15:15:00,238.89,238.98,238.65,238.76,3395.0,184.8424,184.9121,184.6567,184.7418,3395.0
2019-06-03 15:20:00,238.81,239.16,238.81,239.07,6565.0,184.7805,185.0513,184.7805,184.9817,6565.0
2019-06-03 15:25:00,239.01,239.07,238.68,238.78,6297.0,184.9353,184.9817,184.6799,184.7573,6297.0
2019-06-03 15:30:00,238.78,238.82,238.58,238.75,9669.0,184.7573,184.7883,184.6026,184.7341,9669.0
2019-06-03 15:35:00,238.75,239.01,238.74,238.84,9217.0,184.7341,184.9353,184.7264,184.8037,9217.0
2019-06-03 15:40:00,238.94,239.14,238.93,239.07,11263.0,184.8811,185.0359,184.8734,184.9817,11263.0
2019-06-03 15:45:00,239.11,239.24,238.87,238.87,14908.0,185.0127,185.1132,184.827,184.827,14908.0
2019-06-03 15:50:00,238.96,239.8,238.95,239.8,21230.0,184.8966,185.5465,184.8889,185.5465,21230.0
2019-06-03 15:55:00,239.87,240.5,239.76,239.93,53607.0,185.6007,186.0882,185.5156,185.6471,53607.0
2019-06-04 09:30:00,239.05,239.82,238.0,238.2,13987.0,184.9662,185.562,184.1538,184.3085,13987.0
2019-06-04 09:35:00,238.15,238.79,238.07,238.25,6242.0,184.2699,184.7651,184.208,184.3472,6242.0
2019-06-04 09:40:00,238.39,238.53,237.78,238.28,12864.0,184.4556,184.5639,183.9836,184.3704,12864.0
2019-06-04 09:45:00,238.52,238.98,238.28,238.49,3859.0,184.5561,184.9121,184.3704,184.5329,3859.0
2019-06-04 09:50:00,238.52,238.86,238.28,238.42,7256.0,184.5561,184.8192,184.3704,184.4788,7256.0
2019-06-04 09:55:00,238.53,238.89,238.32,238.73,7606.0,184.5639,184.8424,184.4014,184.7186,7606.0
2019-06-04 10:00:00,238.85,238.85,238.27,238.38,23313.0,184.8115,184.8115,184.3627,184.4478,23313.0
2019-06-04 10:05:00,238.48,238.61,238.13,238.33,4360.0,184.5252,184.6258,184.2544,184.4091,4360.0
2019-06-04 10:10:00,238.42,238.47,238.19,238.2,3916.0,184.4788,184.5175,184.3008,184.3085,3916.0
2019-06-04 10:15:00,238.11,238.36,238.1,238.27,4730.0,184.2389,184.4323,184.2312,184.3627,4730.0
2019-06-04 10:20:00,238.29,238.58,238.29,238.43,6072.0,184.3782,184.6026,184.3782,184.4865,6072.0
2019-06-04 10:25:00,238.5,238.66,238.11,238.25,3800.0,184.5407,184.6645,184.2389,184.3472,3800.0
2019-06-04 10:30:00,238.19,238.26,237.91,238.08,16200.0,184.3008,184.355,184.0842,184.2157,16200.0
2019-06-04 10:35:00,237.94,238.09,237.64,237.94,38705.0,184.1074,184.2234,183.8752,184.1074,38705.0
2019-06-04 10:40:00,237.94,238.45,237.73,238.27,25688.0,184.1074,184.502,183.9449,184.3627,25688.0
2019-06-04 10:45:00,238.28,238.38,237.69,237.77,47581.0,184.3704,184.4478,183.9139,183.9758,47581.0
2019-06-04 10:50:00,237.77,238.04,237.64,237.85,25882.0,183.9758,184.1847,183.8752,184.0377,25882.0
2019-06-04 10:55:00,237.79,237.99,237.14,237.14,26969.0,183.9913,184.1461,183.4884,183.4884,26969.0
2019-06-04 11:00:00,237.19,237.19,236.74,236.84,6316.0,183.527,183.527,183.1789,183.2562,6316.0
2019-06-04 11:05:00,236.94,237.06,236.25,236.43,5894.0,183.3336,183.4265,182.7997,182.939,5894.0
2019-06-04 11:10:00,236.36,236.43,236.06,236.43,8628.0,182.8848,182.939,182.6527,182.939,8628.0
2019-06-04 11:15:00,236.26,237.01,236.16,237.01,9999.0,182.8075,183.3878,182.7301,183.3878,9999.0
2019-06-04 11:20:00,237.17,237.45,236.51,236.6,9830.0,183.5116,183.7282,183.0009,183.0705,9830.0
2019-06-04 11:25:00,236.47,236.67,235.83,235.83,20747.0,182.9699,183.1247,182.4747,182.4747,20747.0
2019-06-04 11:30:00,235.95,236.4,235.94,236.4,2656.0,182.5676,182.9158,182.5599,182.9158,2656.0
2019-06-04 11:35:00,236.28,236.74,236.28,236.74,4091.0,182.8229,183.1789,182.8229,183.1789,4091.0
2019-06-04 11:40:00,236.66,236.75,236.52,236.72,14680.0,183.117,183.1866,183.0086,183.1634,14680.0
2019-06-04 11:45:00,236.68,236.72,236.42,236.54,6531.0,183.1324,183.1634,182.9313,183.0241,6531.0
2019-06-04 11:50:00,236.49,236.6,236.44,236.51,7045.0,182.9854,183.0705,182.9467,183.0009,7045.0
2019-06-04 11:55:00,236.53,236.57,236.44,236.51,6600.0,183.0164,183.0473,182.9467,183.0009,6600.0
2019-06-04 12:00:00,236.54,236.89,236.47,236.86,5485.0,183.0241,183.2949,182.9699,183.2717,5485.0
2019-06-04 12:05:00,236.9,236.9,236.71,236.76,4594.0,183.3027,183.3027,183.1556,183.1943,4594.0
2019-06-04 12:10:00,236.74,236.81,236.6,236.75,11347.0,183.1789,183.233,183.0705,183.1866,11347.0
2019-06-04 12:15:00,236.69,236.7,236.55,236.59,4583.0,183.1402,183.1479,183.0318,183.0628,4583.0
2019-06-04 12:20:00,236.56,236.6,236.44,236.52,3971.0,183.0396,183.0705,182.9467,183.0086,3971.0
2019-06-04 12:25:00,236.51,236.76,236.51,236.71,6749.0,183.0009,183.1943,183.0009,183.1556,6749.0
2019-06-04 12:30:00,236.71,236.81,236.57,236.72,7882.0,183.1556,183.233,183.0473,183.1634,7882.0
2019-06-04 12:35:00,236.77,236.84,236.7,236.84,4499.0,183.2021,183.2562,183.1479,183.2562,4499.0
2019-06-04 12:40:00,236.81,236.97,236.69,236.7,3509.0,183.233,183.3568,183.1402,183.1479,3509.0
2019-06-04 12:45:00,236.77,236.99,236.76,236.99,2567.0,183.2021,183.3723,183.1943,183.3723,2567.0
2019-06-04 12:50:00,237.12,237.18,237.09,237.16,3390.0,183.4729,183.5193,183.4497,183.5038,3390.0
2019-06-04 12:55:00,237.21,237.27,237.08,237.26,3700.0,183.5425,183.5889,183.4419,183.5812,3700.0
2019-06-04 13:00:00,237.23,237.23,237.13,237.21,1000.0,183.558,183.558,183.4806,183.5425,1000.0
2019-06-04 13:05:00,237.11,237.27,237.1,237.2,2715.0,183.4651,183.5889,183.4574,183.5348,2715.0
2019-06-04 13:10:00,237.28,237.48,237.28,237.46,2200.0,183.5967,183.7514,183.5967,183.736,2200.0
2019-06-04 13:15:00,237.5,237.61,237.29,237.29,5778.0,183.7669,183.852,183.6044,183.6044,5778.0
2019-06-04 13:20:00,237.31,237.31,237.12,237.19,4020.0,183.6199,183.6199,183.4729,183.527,4020.0
2019-06-04 13:25:00,237.15,237.21,237.06,237.06,3187.0,183.4961,183.5425,183.4265,183.4265,3187.0
2019-06-04 13:30:00,237.08,237.27,237.08,237.21,5100.0,183.4419,183.5889,183.4419,183.5425,5100.0
2019-06-04 13:35:00,237.26,237.33,237.14,237.16,4692.0,183.5812,183.6354,183.4884,183.5038,4692.0
2019-06-04 13:40:00,237.12,237.28,237.12,237.28,4515.0,183.4729,183.5967,183.4729,183.5967,4515.0
2019-06-04 13:45:00,237.25,237.41,237.15,237.24,6091.0,183.5735,183.6973,183.4961,183.5657,6091.0
2019-06-04 13:50:00,237.18,237.24,237.09,237.14,4448.0,183.5193,183.5657,183.4497,183.4884,4448.0
2019-06-04 13:55:00,237.19,237.23,237.15,237.23,2915.0,183.527,183.558,183.4961,183.558,2915.0
2019-06-04 14:00:00,237.16,237.26,237.1,237.1,7559.0,183.5038,183.5812,183.4574,183.4574,7559.0
2019-06-04 14:05:00,237.08,237.09,236.75,236.92,7567.0,183.4419,183.4497,183.1866,183.3181,7567.0
2019-06-04 14:10:00,236.91,236.91,236.79,236.85,4734.0,183.3104,183.3104,183.2175,183.264,4734.0
2019-06-04 14:15:00,236.85,236.92,236.64,236.68,4996.0,183.264,183.3181,183.1015,183.1324,4996.0
2019-06-04 14:20:00,236.7,236.74,236.58,236.67,6000.0,183.1479,183.1789,183.0551,183.1247,6000.0
2019-06-04 14:25:00,236.62,236.66,236.53,236.61,2801.0,183.086,183.117,183.0164,183.0783,2801.0
2019-06-04 14:30:00,236.55,236.6,236.34,236.36,3858.0,183.0318,183.0705,182.8694,182.8848,3858.0
2019-06-04 14:35:00,236.37,236.51,236.36,236.44,3695.0,182.8926,183.0009,182.8848,182.9467,3695.0
2019-06-04 14:40:00,236.44,236.44,236.22,236.27,4400.0,182.9467,182.9467,182.7765,182.8152,4400.0
2019-06-04 14:45:00,236.3,236.55,236.23,236.47,4664.0,182.8384,183.0318,182.7842,182.9699,4664.0
2019-06-04 14:50:00,236.47,236.51,236.26,236.32,10900.0,182.9699,183.0009,182.8075,182.8539,10900.0
2019-06-04 14:55:00,236.32,236.38,236.22,236.37,6980.0,182.8539,182.9003,182.7765,182.8926,6980.0
2019-06-04 15:00:00,236.37,236.51,236.37,236.43,3792.0,182.8926,183.0009,182.8926,182.939,3792.0
2019-06-04 15:05:00,236.43,236.74,236.43,236.74,4129.0,182.939,183.1789,182.939,183.1789,4129.0
2019-06-04 15:10:00,236.63,236.67,236.56,236.56,5226.0,183.0937,183.1247,183.0396,183.0396,5226.0
2019-06-04 15:15:00,236.59,236.65,236.46,236.53,10660.0,183.0628,183.1092,182.9622,183.0164,10660.0
2019-06-04 15:20:00,236.6,236.74,236.6,236.71,3547.0,183.0705,183.1789,183.0705,183.1556,3547.0
2019-06-04 15:25:00,236.73,236.93,236.72,236.87,2755.0,183.1711,183.3259,183.1634,183.2794,2755.0
2019-06-04 15:30:00,236.84,236.84,236.54,236.68,7549.0,183.2562,183.2562,183.0241,183.1324,7549.0
2019-06-04 15:35:00,236.69,236.84,236.69,236.83,5307.0,183.1402,183.2562,183.1402,183.2485,5307.0
2019-06-04 15:40:00,236.77,236.89,236.65,236.72,16711.0,183.2021,183.2949,183.1092,183.1634,16711.0
2019-06-04 15:45:00,236.72,237.16,236.72,237.06,31079.0,183.1634,183.5038,183.1634,183.4265,31079.0
2019-06-04 15:50:00,237.05,237.25,236.85,237.18,23445.0,183.4187,183.5735,183.264,183.5193,23445.0
2019-06-04 15:55:00,237.14,237.8,237.13,237.74,55085.0,183.4884,183.999,183.4806,183.9526,55085.0
2019-06-05 09:30:00,238.82,238.82,237.72,237.93,13158.0,184.7883,184.7883,183.9371,184.0996,13158.0
2019-06-05 09:35:00,237.93,239.01,237.87,238.8,6375.0,184.0996,184.9353,184.0532,184.7728,6375.0
2019-06-05 09:40:00,239.06,239.69,238.91,239.14,2585.0,184.974,185.4614,184.8579,185.0359,2585.0
2019-06-05 09:45:00,239.06,239.75,239.06,239.75,2270.0,184.974,185.5079,184.974,185.5079,2270.0
2019-06-05 09:50:00,239.72,239.72,239.05,239.06,1500.0,185.4846,185.4846,184.9662,184.974,1500.0
2019-06-05 09:55:00,238.92,239.4,238.92,239.3,2900.0,184.8656,185.237,184.8656,185.1597,2900.0
2019-06-05 10:00:00,239.22,239.45,238.79,238.98,9904.0,185.0978,185.2757,184.7651,184.9121,9904.0
2019-06-05 10:05:00,238.92,239.32,238.88,239.22,5825.0,184.8656,185.1751,184.8347,185.0978,5825.0
2019-06-05 10:10:00,239.21,240.07,239.2,239.66,3300.0,185.09,185.7555,185.0823,185.4382,3300.0
2019-06-05 10:15:00,239.62,240.26,239.62,240.26,1712.0,185.4073,185.9025,185.4073,185.9025,1712.0
2019-06-05 10:20:00,240.16,240.3,239.89,240.29,5249.0,185.8251,185.9334,185.6162,185.9257,5249.0
2019-06-05 10:25:00,240.14,240.71,240.13,240.67,3457.0,185.8096,186.2507,185.8019,186.2197,3457.0
2019-06-05 10:30:00,240.78,240.91,240.64,240.64,1400.0,186.3048,186.4054,186.1965,186.1965,1400.0
2019-06-05 10:35:00,240.56,240.56,240.14,240.34,1900.0,186.1346,186.1346,185.8096,185.9644,1900.0
2019-06-05 10:40:00,240.31,240.61,240.14,240.56,2882.0,185.9412,186.1733,185.8096,186.1346,2882.0
2019-06-05 10:45:00,240.43,240.69,240.23,240.4,3607.0,186.034,186.2352,185.8793,186.0108,3607.0
2019-06-05 10:50:00,240.41,240.41,239.82,239.98,2446.0,186.0185,186.0185,185.562,185.6858,2446.0
2019-06-05 10:55:00,239.85,240.33,239.85,240.3,2828.0,185.5852,185.9566,185.5852,185.9334,2828.0
2019-06-05 11:00:00,240.15,240.28,240.08,240.13,6979.0,185.8174,185.918,185.7632,185.8019,6979.0
2019-06-05 11:05:00,240.19,240.3,240.15,240.29,1515.0,185.8483,185.9334,185.8174,185.9257,1515.0
2019-06-05 11:10:00,240.22,240.59,240.16,240.59,5800.0,185.8715,186.1578,185.8251,186.1578,5800.0
2019-06-05 11:15:00,240.72,241.25,240.72,241.05,2286.0,186.2584,186.6685,186.2584,186.5137,2286.0
2019-06-05 11:20:00,241.14,241.14,240.74,240.96,14656.0,186.5834,186.5834,186.2739,186.4441,14656.0
2019-06-05 11:25:00,240.96,241.25,240.95,241.25,2800.0,186.4441,186.6685,186.4364,186.6685,2800.0
2019-06-05 11:30:00,241.16,241.18,240.8,241.18,6716.0,186.5989,186.6143,186.3203,186.6143,6716.0
2019-06-05 11:35:00,241.24,241.3,241.01,241.18,2565.0,186.6608,186.7072,186.4828,186.6143,2565.0
2019-06-05 11:40:00,241.12,241.34,241.03,241.27,2001.0,186.5679,186.7381,186.4983,186.684,2001.0
2019-06-05 11:45:00,241.19,241.4,241.15,241.26,1946.0,186.6221,186.7846,186.5911,186.6762,1946.0
2019-06-05 11:50:00,241.48,241.51,241.28,241.45,4594.0,186.8465,186.8697,186.6917,186.8232,4594.0
2019-06-05 11:55:00,241.45,241.45,241.42,241.43,335.0,186.8232,186.8232,186.8,186.8078,335.0
2019-06-05 12:00:00,241.38,241.44,241.17,241.28,900.0,186.7691,186.8155,186.6066,186.6917,900.0
2019-06-05 12:05:00,241.11,241.27,241.08,241.2,3187.0,186.5602,186.684,186.537,186.6298,3187.0
2019-06-05 12:10:00,241.18,241.4,241.15,241.4,1203.0,186.6143,186.7846,186.5911,186.7846,1203.0
2019-06-05 12:15:00,241.39,241.42,241.13,241.15,2822.0,186.7768,186.8,186.5756,186.5911,2822.0
2019-06-05 12:20:00,241.19,241.54,241.13,241.51,10383.0,186.6221,186.8929,186.5756,186.8697,10383.0
2019-06-05 12:25:00,241.54,241.69,241.52,241.69,2761.0,186.8929,187.0089,186.8774,187.0089,2761.0
2019-06-05 12:30:00,241.66,241.76,241.43,241.44,4608.0,186.9857,187.0631,186.8078,186.8155,4608.0
2019-06-05 12:35:00,241.5,241.63,241.5,241.63,932.0,186.8619,186.9625,186.8619,186.9625,932.0
2019-06-05 12:40:00,241.68,241.68,241.58,241.67,700.0,187.0012,187.0012,186.9238,186.9935,700.0
2019-06-05 12:45:00,241.7,241.7,241.35,241.42,5207.0,187.0167,187.0167,186.7459,186.8,5207.0
2019-06-05 12:50:00,241.43,241.77,241.38,241.74,3377.0,186.8078,187.0708,186.7691,187.0476,3377.0
2019-06-05 12:55:00,241.68,241.85,241.4,241.83,11495.0,187.0012,187.1327,186.7846,187.1173,11495.0
2019-06-05 13:00:00,241.84,241.85,241.6,241.81,13452.0,187.125,187.1327,186.9393,187.1018,13452.0
2019-06-05 13:05:00,241.77,241.83,241.58,241.76,4100.0,187.0708,187.1173,186.9238,187.0631,4100.0
2019-06-05 13:10:00,241.76,241.85,241.74,241.76,1351.0,187.0631,187.1327,187.0476,187.0631,1351.0
2019-06-05 13:15:00,241.77,242.23,241.72,241.88,17067.0,187.0708,187.4268,187.0322,187.156,17067.0
2019-06-05 13:20:00,241.92,242.06,241.92,242.0,11331.0,187.1869,187.2952,187.1869,187.2488,11331.0
2019-06-05 13:25:00,241.99,242.37,241.91,242.25,4724.0,187.2411,187.5351,187.1792,187.4422,4724.0
2019-06-05 13:30:00,242.24,242.37,242.24,242.37,1409.0,187.4345,187.5351,187.4345,187.5351,1409.0
2019-06-05 13:35:00,242.42,242.42,242.25,242.42,3296.0,187.5738,187.5738,187.4422,187.5738,3296.0
2019-06-05 13:40:00,242.32,242.5,242.29,242.42,3115.0,187.4964,187.6357,187.4732,187.5738,3115.0
2019-06-05 13:45:00,242.46,242.67,242.35,242.66,1800.0,187.6047,187.7672,187.5196,187.7595,1800.0
2019-06-05 13:50:00,242.6,242.67,242.39,242.57,4909.0,187.7131,187.7672,187.5506,187.6899,4909.0
2019-06-05 13:55:00,242.54,242.54,242.35,242.43,3430.0,187.6666,187.6666,187.5196,187.5815,3430.0
2019-06-05 14:00:00,242.4,242.61,242.4,242.52,6481.0,187.5583,187.7208,187.5583,187.6512,6481.0
2019-06-05 14:05:00,242.51,242.65,242.45,242.62,4331.0,187.6434,187.7518,187.597,187.7285,4331.0
2019-06-05 14:10:00,242.55,242.67,242.53,242.53,1464.0,187.6744,187.7672,187.6589,187.6589,1464.0
2019-06-05 14:15:00,242.69,242.69,242.5,242.5,600.0,187.7827,187.7827,187.6357,187.6357,600.0
2019-06-05 14:20:00,242.63,242.74,242.51,242.7,2109.0,187.7363,187.8214,187.6434,187.7904,2109.0
2019-06-05 14:25:00,242.61,242.76,242.57,242.76,1300.0,187.7208,187.8369,187.6899,187.8369,1300.0
2019-06-05 14:30:00,242.81,242.82,242.69,242.8,1300.0,187.8756,187.8833,187.7827,187.8678,1300.0
2019-06-05 14:35:00,242.77,242.94,242.77,242.86,2209.0,187.8446,187.9761,187.8446,187.9142,2209.0
2019-06-05 14:40:00,242.93,242.93,242.73,242.73,1600.0,187.9684,187.9684,187.8137,187.8137,1600.0
2019-06-05 14:45:00,242.68,242.77,242.5,242.65,2281.0,187.775,187.8446,187.6357,187.7518,2281.0
2019-06-05 14:50:00,242.61,242.78,242.57,242.78,1800.0,187.7208,187.8523,187.6899,187.8523,1800.0
2019-06-05 14:55:00,242.73,243.03,242.69,243.03,5761.0,187.8137,188.0458,187.7827,188.0458,5761.0
2019-06-05 15:00:00,243.15,243.38,243.12,243.38,1931.0,188.1386,188.3166,188.1154,188.3166,1931.0
2019-06-05 15:05:00,243.28,243.59,243.16,243.59,3291.0,188.2392,188.4791,188.1464,188.4791,3291.0
2019-06-05 15:10:00,243.49,243.65,243.35,243.65,5483.0,188.4017,188.5255,188.2934,188.5255,5483.0
2019-06-05 15:15:00,243.59,243.66,243.48,243.49,10887.0,188.4791,188.5332,188.394,188.4017,10887.0
2019-06-05 15:20:00,243.45,243.58,243.38,243.53,9908.0,188.3708,188.4713,188.3166,188.4327,9908.0
2019-06-05 15:25:00,243.5,243.7,243.5,243.7,12534.0,188.4094,188.5642,188.4094,188.5642,12534.0
2019-06-05 15:30:00,243.65,243.75,243.48,243.62,16400.0,188.5255,188.6029,188.394,188.5023,16400.0
2019-06-05 15:35:00,243.6,243.73,243.41,243.46,16664.0,188.4868,188.5874,188.3398,188.3785,16664.0
2019-06-05 15:40:00,243.43,244.39,243.43,244.09,30742.0,188.3553,189.0981,188.3553,188.866,30742.0
2019-06-05 15:45:00,244.14,244.3,244.06,244.06,12488.0,188.9046,189.0284,188.8427,188.8427,12488.0
2019-06-05 15:50:00,244.09,244.56,244.08,244.45,28313.0,188.866,189.2296,188.8582,189.1445,28313.0
2019-06-05 15:55:00,244.49,244.93,244.49,244.89,47237.0,189.1755,189.5159,189.1755,189.485,47237.0
2019-06-06 09:30:00,244.54,244.84,243.46,243.86,32702.0,189.2141,189.4463,188.3785,188.688,32702.0
2019-06-06 09:35:00,244.04,244.76,244.04,244.31,3783.0,188.8273,189.3844,188.8273,189.0362,3783.0
2019-06-06 09:40:00,244.37,244.7,244.17,244.69,2269.0,189.0826,189.338,188.9279,189.3302,2269.0
2019-06-06 09:45:00,244.4,244.51,243.7,243.87,5269.0,189.1058,189.1909,188.5642,188.6957,5269.0
2019-06-06 09:50:00,243.97,244.74,243.97,244.74,3104.0,188.7731,189.3689,188.7731,189.3689,3104.0
2019-06-06 09:55:00,244.82,244.87,244.56,244.86,1800.0,189.4308,189.4695,189.2296,189.4618,1800.0
2019-06-06 10:00:00,244.98,245.16,244.72,244.89,4671.0,189.5546,189.6939,189.3534,189.485,4671.0
2019-06-06 10:05:00,244.86,245.08,244.55,244.9,5603.0,189.4618,189.632,189.2219,189.4927,5603.0
2019-06-06 10:10:00,244.92,245.05,244.89,244.99,2600.0,189.5082,189.6088,189.485,189.5623,2600.0
2019-06-06 10:15:00,245.08,245.33,244.78,245.2,5504.0,189.632,189.8254,189.3999,189.7248,5504.0
2019-06-06 10:20:00,245.18,245.43,245.1,245.1,2415.0,189.7094,189.9028,189.6475,189.6475,2415.0
2019-06-06 10:25:00,245.11,245.23,244.8,244.8,2400.0,189.6552,189.748,189.4153,189.4153,2400.0
2019-06-06 10:30:00,244.87,245.06,244.68,244.79,4832.0,189.4695,189.6165,189.3225,189.4076,4832.0
2019-06-06 10:35:00,244.76,244.83,244.53,244.8,4287.0,189.3844,189.4385,189.2064,189.4153,4287.0
2019-06-06 10:40:00,244.73,244.89,244.64,244.79,3402.0,189.3612,189.485,189.2915,189.4076,3402.0
2019-06-06 10:45:00,244.64,244.97,244.59,244.87,4339.0,189.2915,189.5469,189.2528,189.4695,4339.0
2019-06-06 10:50:00,244.84,245.15,244.84,245.14,3360.0,189.4463,189.6861,189.4463,189.6784,3360.0
2019-06-06 10:55:00,245.01,245.05,244.88,245.02,3321.0,189.5778,189.6088,189.4772,189.5856,3321.0
2019-06-06 11:00:00,244.95,245.1,244.36,244.36,6141.0,189.5314,189.6475,189.0749,189.0749,6141.0
2019-06-06 11:05:00,244.31,244.41,244.01,244.01,6447.0,189.0362,189.1136,188.8041,188.8041,6447.0
2019-06-06 11:10:00,244.11,244.11,243.75,243.77,5245.0,188.8814,188.8814,188.6029,188.6184,5245.0
2019-06-06 11:15:00,243.86,244.24,243.86,244.08,4300.0,188.688,188.982,188.688,188.8582,4300.0
2019-06-06 11:20:00,244.02,244.13,243.93,244.01,2416.0,188.8118,188.8969,188.7422,188.8041,2416.0
2019-06-06 11:25:00,243.91,244.2,243.91,243.97,2086.0,188.7267,188.9511,188.7267,188.7731,2086.0
2019-06-06 11:30:00,243.9,244.01,243.79,243.79,2585.0,188.7189,188.8041,188.6338,188.6338,2585.0
2019-06-06 11:35:00,243.85,243.98,243.66,243.98,2600.0,188.6803,188.7808,188.5332,188.7808,2600.0
2019-06-06 11:40:00,243.91,244.1,243.84,243.84,4997.0,188.7267,188.8737,188.6725,188.6725,4997.0
2019-06-06 11:45:00,243.91,244.02,243.76,243.8,1640.0,188.7267,188.8118,188.6106,188.6416,1640.0
2019-06-06 11:50:00,243.68,243.8,243.66,243.73,2048.0,188.5487,188.6416,188.5332,188.5874,2048.0
2019-06-06 11:55:00,243.7,243.81,243.69,243.72,2100.0,188.5642,188.6493,188.5565,188.5797,2100.0
2019-06-06 12:00:00,243.79,243.84,243.69,243.75,16675.0,188.6338,188.6725,188.5565,188.6029,16675.0
2019-06-06 12:05:00,243.77,243.86,243.74,243.78,3028.0,188.6184,188.688,188.5951,188.6261,3028.0
2019-06-06 12:10:00,243.75,243.83,243.62,243.75,2600.0,188.6029,188.6648,188.5023,188.6029,2600.0
2019-06-06 12:15:00,243.81,243.9,243.48,243.64,4000.0,188.6493,188.7189,188.394,188.5178,4000.0
2019-06-06 12:20:00,243.52,243.65,243.46,243.63,3100.0,188.4249,188.5255,188.3785,188.51,3100.0
2019-06-06 12:25:00,243.52,243.54,243.23,243.23,4100.0,188.4249,188.4404,188.2005,188.2005,4100.0
2019-06-06 12:30:00,243.24,243.3,243.07,243.09,4428.0,188.2083,188.2547,188.0767,188.0922,4428.0
2019-06-06 12:35:00,243.23,243.34,243.23,243.23,1200.0,188.2005,188.2856,188.2005,188.2005,1200.0
2019-06-06 12:40:00,243.25,243.3,243.14,243.14,1713.0,188.216,188.2547,188.1309,188.1309,1713.0
2019-06-06 12:45:00,243.09,243.1,242.88,242.95,4901.0,188.0922,188.0999,187.9297,187.9839,4901.0
2019-06-06 12:50:00,243.02,243.12,243.01,243.01,853.0,188.038,188.1154,188.0303,188.0303,853.0
2019-06-06 12:55:00,242.97,243.06,242.97,243.06,400.0,187.9994,188.069,187.9994,188.069,400.0
2019-06-06 13:00:00,243.11,243.27,243.11,243.26,1780.0,188.1077,188.2315,188.1077,188.2237,1780.0
2019-06-06 13:05:00,243.24,243.29,243.18,243.29,715.0,188.2083,188.247,188.1618,188.247,715.0
2019-06-06 13:10:00,243.19,243.26,242.8,242.84,2700.0,188.1696,188.2237,187.8678,187.8988,2700.0
2019-06-06 13:15:00,242.84,242.92,242.7,242.84,3754.0,187.8988,187.9607,187.7904,187.8988,3754.0
2019-06-06 13:20:00,242.87,243.09,242.87,243.0,1929.0,187.922,188.0922,187.922,188.0226,1929.0
2019-06-06 13:25:00,243.04,243.2,243.04,243.07,1000.0,188.0535,188.1773,188.0535,188.0767,1000.0
2019-06-06 13:30:00,243.06,243.37,243.05,243.27,3000.0,188.069,188.3089,188.0613,188.2315,3000.0
2019-06-06 13:35:00,243.21,243.25,243.08,243.2,2099.0,188.1851,188.216,188.0845,188.1773,2099.0
2019-06-06 13:40:00,243.05,243.14,243.05,243.05,1100.0,188.0613,188.1309,188.0613,188.0613,1100.0
2019-06-06 13:45:00,243.06,243.07,242.96,242.96,1007.0,188.069,188.0767,187.9916,187.9916,1007.0
2019-06-06 13:50:00,242.88,242.93,242.79,242.82,3595.0,187.9297,187.9684,187.8601,187.8833,3595.0
2019-06-06 13:55:00,242.8,242.8,242.68,242.69,4473.0,187.8678,187.8678,187.775,187.7827,4473.0
2019-06-06 14:00:00,242.67,242.84,242.67,242.84,2500.0,187.7672,187.8988,187.7672,187.8988,2500.0
2019-06-06 14:05:00,242.84,242.94,242.8,242.94,2700.0,187.8988,187.9761,187.8678,187.9761,2700.0
2019-06-06 14:10:00,242.99,243.29,242.99,243.16,2633.0,188.0148,188.247,188.0148,188.1464,2633.0
2019-06-06 14:15:00,243.19,243.2,242.98,243.14,1561.0,188.1696,188.1773,188.0071,188.1309,1561.0
2019-06-06 14:20:00,243.19,243.47,243.19,243.37,999.0,188.1696,188.3862,188.1696,188.3089,999.0
2019-06-06 14:25:00,243.23,243.23,243.06,243.07,1660.0,188.2005,188.2005,188.069,188.0767,1660.0
2019-06-06 14:30:00,243.14,243.4,243.13,243.28,4539.0,188.1309,188.3321,188.1232,188.2392,4539.0
2019-06-06 14:35:00,243.06,243.06,242.88,242.99,2500.0,188.069,188.069,187.9297,188.0148,2500.0
2019-06-06 14:40:00,242.99,243.21,242.99,243.17,2509.0,188.0148,188.1851,188.0148,188.1541,2509.0
2019-06-06 14:45:00,243.07,243.13,243.0,243.13,1809.0,188.0767,188.1232,188.0226,188.1232,1809.0
2019-06-06 14:50:00,243.14,243.28,243.03,243.11,2531.0,188.1309,188.2392,188.0458,188.1077,2531.0
2019-06-06 14:55:00,243.09,243.28,242.78,243.28,7296.0,188.0922,188.2392,187.8523,188.2392,7296.0
2019-06-06 15:00:00,243.27,243.28,243.08,243.19,5012.0,188.2315,188.2392,188.0845,188.1696,5012.0
2019-06-06 15:05:00,243.25,243.35,243.2,243.2,1500.0,188.216,188.2934,188.1773,188.1773,1500.0
2019-06-06 15:10:00,243.18,243.25,243.06,243.25,4084.0,188.1618,188.216,188.069,188.216,4084.0
2019-06-06 15:15:00,243.26,243.61,243.25,243.5,5106.0,188.2237,188.4946,188.216,188.4094,5106.0
2019-06-06 15:20:00,243.56,243.75,243.56,243.64,3234.0,188.4559,188.6029,188.4559,188.5178,3234.0
2019-06-06 15:25:00,243.63,243.87,243.58,243.78,3184.0,188.51,188.6957,188.4713,188.6261,3184.0
2019-06-06 15:30:00,243.78,243.94,243.52,243.83,7224.0,188.6261,188.7499,188.4249,188.6648,7224.0
2019-06-06 15:35:00,243.9,244.18,243.72,244.14,7849.0,188.7189,188.9356,188.5797,188.9046,7849.0
2019-06-06 15:40:00,244.18,244.23,243.96,244.03,9196.0,188.9356,188.9743,188.7654,188.8195,9196.0
2019-06-06 15:45:00,244.02,244.3,243.92,244.21,10560.0,188.8118,189.0284,188.7344,188.9588,10560.0
2019-06-06 15:50:00,244.28,244.48,244.27,244.35,23280.0,189.013,189.1677,189.0052,189.0671,23280.0
2019-06-06 15:55:00,244.37,244.75,244.31,244.67,70188.0,189.0826,189.3766,189.0362,189.3147,70188.0
2019-06-07 09:30:00,245.87,246.43,245.66,245.68,12404.0,190.2432,190.6765,190.0808,190.0962,12404.0
2019-06-07 09:35:00,245.67,245.93,244.94,244.94,2473.0,190.0885,190.2897,189.5237,189.5237,2473.0
2019-06-07 09:40:00,244.98,245.65,244.98,245.39,7688.0,189.5546,190.073,189.5546,189.8718,7688.0
2019-06-07 09:45:00,245.4,245.67,245.26,245.6,1746.0,189.8796,190.0885,189.7713,190.0343,1746.0
2019-06-07 09:50:00,245.67,245.87,245.33,245.33,5086.0,190.0885,190.2432,189.8254,189.8254,5086.0
2019-06-07 09:55:00,245.26,245.52,245.26,245.52,1712.0,189.7713,189.9724,189.7713,189.9724,1712.0
2019-06-07 10:00:00,245.48,245.88,245.47,245.86,7044.0,189.9415,190.251,189.9337,190.2355,7044.0
2019-06-07 10:05:00,245.77,246.06,245.64,245.96,6265.0,190.1659,190.3903,190.0653,190.3129,6265.0
2019-06-07 10:10:00,245.95,245.95,245.64,245.66,1600.0,190.3051,190.3051,190.0653,190.0808,1600.0
2019-06-07 10:15:00,245.77,246.03,245.76,246.03,1404.0,190.1659,190.367,190.1581,190.367,1404.0
2019-06-07 10:20:00,245.93,246.2,245.73,246.19,1350.0,190.2897,190.4986,190.1349,190.4908,1350.0
2019-06-07 10:25:00,246.22,246.75,246.21,246.74,8330.0,190.5141,190.9241,190.5063,190.9164,8330.0
2019-06-07 10:30:00,246.81,247.0,246.7,246.86,3310.0,190.9706,191.1176,190.8855,191.0093,3310.0
2019-06-07 10:35:00,246.95,247.38,246.86,247.1,3600.0,191.0789,191.4116,191.0093,191.195,3600.0
2019-06-07 10:40:00,247.29,247.4,247.17,247.35,3031.0,191.342,191.4271,191.2491,191.3884,3031.0
2019-06-07 10:45:00,247.42,247.57,247.33,247.33,2315.0,191.4426,191.5586,191.3729,191.3729,2315.0
2019-06-07 10:50:00,247.38,247.4,247.2,247.2,2629.0,191.4116,191.4271,191.2723,191.2723,2629.0
2019-06-07 10:55:00,247.19,247.23,247.05,247.07,5100.0,191.2646,191.2956,191.1563,191.1718,5100.0
2019-06-07 11:00:00,247.16,247.35,247.01,247.33,7290.0,191.2414,191.3884,191.1253,191.3729,7290.0
2019-06-07 11:05:00,247.31,247.31,247.07,247.07,3516.0,191.3575,191.3575,191.1718,191.1718,3516.0
2019-06-07 11:10:00,247.1,247.38,247.07,247.38,3077.0,191.195,191.4116,191.1718,191.4116,3077.0
2019-06-07 11:15:00,247.38,247.4,247.21,247.26,1762.0,191.4116,191.4271,191.2801,191.3188,1762.0
2019-06-07 11:20:00,247.31,247.63,247.31,247.63,2496.0,191.3575,191.6051,191.3575,191.6051,2496.0
2019-06-07 11:25:00,247.53,247.53,247.25,247.25,4695.0,191.5277,191.5277,191.311,191.311,4695.0
2019-06-07 11:30:00,247.24,247.24,247.0,247.0,5939.0,191.3033,191.3033,191.1176,191.1176,5939.0
2019-06-07 11:35:00,246.99,247.03,246.77,246.79,2896.0,191.1099,191.1408,190.9396,190.9551,2896.0
2019-06-07 11:40:00,246.72,246.88,246.72,246.86,3528.0,190.9009,191.0247,190.9009,191.0093,3528.0
2019-06-07 11:45:00,246.85,247.03,246.79,246.96,1942.0,191.0015,191.1408,190.9551,191.0866,1942.0
2019-06-07 11:50:00,246.88,246.88,246.61,246.61,3698.0,191.0247,191.0247,190.8158,190.8158,3698.0
2019-06-07 11:55:00,246.67,246.72,246.51,246.51,1594.0,190.8622,190.9009,190.7384,190.7384,1594.0
2019-06-07 12:00:00,246.5,246.52,246.42,246.47,2362.0,190.7307,190.7462,190.6688,190.7075,2362.0
2019-06-07 12:05:00,246.57,246.61,246.32,246.32,2509.0,190.7849,190.8158,190.5914,190.5914,2509.0
2019-06-07 12:10:00,246.46,246.7,246.44,246.7,1240.0,190.6998,190.8855,190.6843,190.8855,1240.0
2019-06-07 12:15:00,246.71,246.75,246.47,246.64,6018.0,190.8932,190.9241,190.7075,190.839,6018.0
2019-06-07 12:20:00,246.69,246.73,246.62,246.68,700.0,190.8777,190.9087,190.8236,190.87,700.0
2019-06-07 12:25:00,246.65,246.87,246.63,246.86,1979.0,190.8468,191.017,190.8313,191.0093,1979.0
2019-06-07 12:30:00,246.91,246.91,246.68,246.81,2500.0,191.0479,191.0479,190.87,190.9706,2500.0
2019-06-07 12:35:00,246.89,246.89,246.59,246.59,2201.0,191.0325,191.0325,190.8003,190.8003,2201.0
2019-06-07 12:40:00,246.68,246.68,246.28,246.28,2042.0,190.87,190.87,190.5605,190.5605,2042.0
2019-06-07 12:45:00,246.36,246.47,246.3,246.39,1968.0,190.6224,190.7075,190.576,190.6456,1968.0
2019-06-07 12:50:00,246.46,246.52,246.31,246.4,2042.0,190.6998,190.7462,190.5837,190.6533,2042.0
2019-06-07 12:55:00,246.49,246.62,246.37,246.62,1775.0,190.723,190.8236,190.6301,190.8236,1775.0
2019-06-07 13:00:00,246.74,246.74,246.59,246.72,2719.0,190.9164,190.9164,190.8003,190.9009,2719.0
2019-06-07 13:05:00,246.75,246.76,246.59,246.68,3571.0,190.9241,190.9319,190.8003,190.87,3571.0
2019-06-07 13:10:00,246.74,246.76,246.6,246.67,3376.0,190.9164,190.9319,190.8081,190.8622,3376.0
2019-06-07 13:15:00,246.79,246.88,246.74,246.86,2291.0,190.9551,191.0247,190.9164,191.0093,2291.0
2019-06-07 13:20:00,246.92,246.93,246.53,246.62,4686.0,191.0557,191.0634,190.7539,190.8236,4686.0
2019-06-07 13:25:00,246.53,246.66,246.53,246.59,3418.0,190.7539,190.8545,190.7539,190.8003,3418.0
2019-06-07 13:30:00,246.53,246.67,246.47,246.61,3179.0,190.7539,190.8622,190.7075,190.8158,3179.0
2019-06-07 13:35:00,246.58,246.59,246.43,246.44,3366.0,190.7926,190.8003,190.6765,190.6843,3366.0
2019-06-07 13:40:00,246.48,246.68,246.44,246.61,9223.0,190.7152,190.87,190.6843,190.8158,9223.0
2019-06-07 13:45:00,246.72,246.73,246.6,246.62,2825.0,190.9009,190.9087,190.8081,190.8236,2825.0
2019-06-07 13:50:00,246.62,246.64,246.55,246.59,8780.0,190.8236,190.839,190.7694,190.8003,8780.0
2019-06-07 13:55:00,246.52,246.58,246.14,246.14,5257.0,190.7462,190.7926,190.4522,190.4522,5257.0
2019-06-07 14:00:00,246.06,246.06,245.76,245.76,1300.0,190.3903,190.3903,190.1581,190.1581,1300.0
2019-06-07 14:05:00,245.76,245.86,245.56,245.86,2721.0,190.1581,190.2355,190.0034,190.2355,2721.0
2019-06-07 14:10:00,245.76,245.82,245.49,245.49,3250.0,190.1581,190.2046,189.9492,189.9492,3250.0
2019-06-07 14:15:00,245.5,245.73,245.35,245.67,7123.0,189.957,190.1349,189.8409,190.0885,7123.0
2019-06-07 14:20:00,245.69,245.74,245.57,245.69,1818.0,190.104,190.1427,190.0111,190.104,1818.0
2019-06-07 14:25:00,245.62,245.74,245.54,245.74,7184.0,190.0498,190.1427,189.9879,190.1427,7184.0
2019-06-07 14:30:00,245.71,245.96,245.7,245.89,8482.0,190.1194,190.3129,190.1117,190.2587,8482.0
2019-06-07 14:35:00,245.87,245.87,245.78,245.86,4395.0,190.2432,190.2432,190.1736,190.2355,4395.0
2019-06-07 14:40:00,245.79,245.82,245.69,245.7,5398.0,190.1813,190.2046,190.104,190.1117,5398.0
2019-06-07 14:45:00,245.7,245.76,245.37,245.37,2415.0,190.1117,190.1581,189.8564,189.8564,2415.0
2019-06-07 14:50:00,245.36,245.64,245.28,245.41,2100.0,189.8486,190.0653,189.7867,189.8873,2100.0
2019-06-07 14:55:00,245.42,245.44,245.05,245.05,2000.0,189.8951,189.9105,189.6088,189.6088,2000.0
2019-06-07 15:00:00,245.05,245.46,245.05,245.36,3485.0,189.6088,189.926,189.6088,189.8486,3485.0
2019-06-07 15:05:00,245.37,245.53,245.2,245.46,3735.0,189.8564,189.9802,189.7248,189.926,3735.0
2019-06-07 15:10:00,245.48,245.86,245.4,245.77,3223.0,189.9415,190.2355,189.8796,190.1659,3223.0
2019-06-07 15:15:00,245.73,245.89,245.67,245.68,3814.0,190.1349,190.2587,190.0885,190.0962,3814.0
2019-06-07 15:20:00,245.78,245.96,245.72,245.88,8061.0,190.1736,190.3129,190.1272,190.251,8061.0
2019-06-07 15:25:00,245.91,246.12,245.81,245.99,6651.0,190.2742,190.4367,190.1968,190.3361,6651.0
2019-06-07 15:30:00,246.07,246.23,245.81,245.83,7673.0,190.398,190.5218,190.1968,190.2123,7673.0
2019-06-07 15:35:00,245.82,245.84,245.59,245.82,8115.0,190.2046,190.22,190.0266,190.2046,8115.0
2019-06-07 15:40:00,245.86,245.94,245.71,245.73,7910.0,190.2355,190.2974,190.1194,190.1349,7910.0
2019-06-07 15:45:00,245.71,245.71,245.26,245.26,12671.0,190.1194,190.1194,189.7713,189.7713,12671.0
2019-06-07 15:50:00,245.34,245.55,245.3,245.44,16996.0,189.8332,189.9956,189.8022,189.9105,16996.0
2019-06-07 15:55:00,245.44,245.61,245.25,245.27,29301.0,189.9105,190.0421,189.7635,189.779,29301.0
2019-06-10 09:30:00,245.4,245.4,243.12,243.12,12992.0,189.8796,189.8796,188.1154,188.1154,12992.0
2019-06-10 09:35:00,243.29,243.88,242.86,243.85,3745.0,188.247,188.7035,187.9142,188.6803,3745.0
2019-06-10 09:40:00,243.81,244.0,243.01,244.0,5116.0,188.6493,188.7963,188.0303,188.7963,5116.0
2019-06-10 09:45:00,243.91,244.56,243.57,243.6,2002.0,188.7267,189.2296,188.4636,188.4868,2002.0
2019-06-10 09:50:00,243.85,244.18,243.15,243.15,13209.0,188.6803,188.9356,188.1386,188.1386,13209.0
2019-06-10 09:55:00,243.46,243.48,243.15,243.32,3699.0,188.3785,188.394,188.1386,188.2702,3699.0
2019-06-10 10:00:00,243.33,243.56,243.13,243.13,4828.0,188.2779,188.4559,188.1232,188.1232,4828.0
2019-06-10 10:05:00,243.12,243.35,242.93,243.23,7801.0,188.1154,188.2934,187.9684,188.2005,7801.0
2019-06-10 10:10:00,243.22,243.41,243.01,243.41,6929.0,188.1928,188.3398,188.0303,188.3398,6929.0
2019-06-10 10:15:00,243.36,243.56,243.25,243.44,10819.0,188.3011,188.4559,188.216,188.363,10819.0
2019-06-10 10:20:00,243.45,243.52,243.0,243.19,5528.0,188.3708,188.4249,188.0226,188.1696,5528.0
2019-06-10 10:25:00,243.13,243.15,242.8,243.0,10291.0,188.1232,188.1386,187.8678,188.0226,10291.0
2019-06-10 10:30:00,243.0,243.23,243.0,243.18,3553.0,188.0226,188.2005,188.0226,188.1618,3553.0
2019-06-10 10:35:00,243.18,243.6,243.18,243.25,7121.0,188.1618,188.4868,188.1618,188.216,7121.0
2019-06-10 10:40:00,243.33,243.33,242.99,243.12,3713.0,188.2779,188.2779,188.0148,188.1154,3713.0
2019-06-10 10:45:00,243.05,243.25,242.98,243.24,3434.0,188.0613,188.216,188.0071,188.2083,3434.0
2019-06-10 10:50:00,243.16,243.21,242.71,242.82,9107.0,188.1464,188.1851,187.7982,187.8833,9107.0
2019-06-10 10:55:00,242.75,242.96,242.74,242.96,4908.0,187.8291,187.9916,187.8214,187.9916,4908.0
2019-06-10 11:00:00,242.96,242.97,242.9,242.97,1022.0,187.9916,187.9994,187.9452,187.9994,1022.0
2019-06-10 11:05:00,243.06,243.13,242.81,242.81,23031.0,188.069,188.1232,187.8756,187.8756,23031.0
2019-06-10 11:10:00,242.87,242.9,242.7,242.87,2843.0,187.922,187.9452,187.7904,187.922,2843.0
2019-06-10 11:15:00,242.76,243.19,242.76,243.12,5708.0,187.8369,188.1696,187.8369,188.1154,5708.0
2019-06-10 11:20:00,243.12,243.34,243.11,243.18,4500.0,188.1154,188.2856,188.1077,188.1618,4500.0
2019-06-10 11:25:00,243.2,243.38,243.15,243.3,9106.0,188.1773,188.3166,188.1386,188.2547,9106.0
2019-06-10 11:30:00,243.35,243.36,243.03,243.29,4016.0,188.2934,188.3011,188.0458,188.247,4016.0
2019-06-10 11:35:00,243.14,243.42,243.02,243.09,2000.0,188.1309,188.3475,188.038,188.0922,2000.0
2019-06-10 11:40:00,243.17,243.17,242.92,242.98,1800.0,188.1541,188.1541,187.9607,188.0071,1800.0
2019-06-10 11:45:00,243.05,243.2,243.04,243.15,3200.0,188.0613,188.1773,188.0535,188.1386,3200.0
2019-06-10 11:50:00,243.08,243.23,243.01,243.13,2746.0,188.0845,188.2005,188.0303,188.1232,2746.0
2019-06-10 11:55:00,243.04,243.35,243.04,243.05,2881.0,188.0535,188.2934,188.0535,188.0613,2881.0
2019-06-10 12:00:00,243.16,243.17,242.87,242.94,4715.0,188.1464,188.1541,187.922,187.9761,4715.0
2019-06-10 12:05:00,242.98,243.09,242.83,242.84,3812.0,188.0071,188.0922,187.891,187.8988,3812.0
2019-06-10 12:10:00,242.86,242.86,242.42,242.45,3577.0,187.9142,187.9142,187.5738,187.597,3577.0
2019-06-10 12:15:00,242.49,242.79,242.46,242.71,4181.0,187.628,187.8601,187.6047,187.7982,4181.0
2019-06-10 12:20:00,242.66,242.84,242.52,242.8,5712.0,187.7595,187.8988,187.6512,187.8678,5712.0
2019-06-10 12:25:00,242.78,242.78,242.56,242.56,1100.0,187.8523,187.8523,187.6821,187.6821,1100.0
2019-06-10 12:30:00,242.56,242.58,242.4,242.56,5942.0,187.6821,187.6976,187.5583,187.6821,5942.0
2019-06-10 12:35:00,242.52,242.76,242.49,242.55,5930.0,187.6512,187.8369,187.628,187.6744,5930.0
2019-06-10 12:40:00,242.56,242.69,242.45,242.46,2803.0,187.6821,187.7827,187.597,187.6047,2803.0
2019-06-10 12:45:00,242.32,242.36,242.18,242.33,1093.0,187.4964,187.5274,187.3881,187.5041,1093.0
2019-06-10 12:50:00,242.26,242.56,242.15,242.47,4800.0,187.45,187.6821,187.3649,187.6125,4800.0
2019-06-10 12:55:00,242.46,242.54,242.46,242.54,810.0,187.6047,187.6666,187.6047,187.6666,810.0
2019-06-10 13:00:00,242.63,242.82,242.63,242.82,2722.0,187.7363,187.8833,187.7363,187.8833,2722.0
2019-06-10 13:05:00,242.73,242.73,242.41,242.58,1231.0,187.8137,187.8137,187.5661,187.6976,1231.0
2019-06-10 13:10:00,242.66,242.79,242.61,242.63,1295.0,187.7595,187.8601,187.7208,187.7363,1295.0
2019-06-10 13:15:00,242.68,242.68,242.51,242.55,1700.0,187.775,187.775,187.6434,187.6744,1700.0
2019-06-10 13:20:00,242.53,242.53,242.29,242.31,4329.0,187.6589,187.6589,187.4732,187.4887,4329.0
2019-06-10 13:25:00,242.27,242.28,242.11,242.11,2058.0,187.4577,187.4655,187.3339,187.3339,2058.0
2019-06-10 13:30:00,242.14,242.27,242.06,242.07,2970.0,187.3571,187.4577,187.2952,187.303,2970.0
2019-06-10 13:35:00,242.06,242.2,242.06,242.12,2305.0,187.2952,187.4036,187.2952,187.3417,2305.0
2019-06-10 13:40:00,242.21,242.26,242.13,242.22,4905.0,187.4113,187.45,187.3494,187.419,4905.0
2019-06-10 13:45:00,242.38,242.61,242.38,242.53,3700.0,187.5428,187.7208,187.5428,187.6589,3700.0
2019-06-10 13:50:00,242.54,242.65,242.48,242.65,3193.0,187.6666,187.7518,187.6202,187.7518,3193.0
2019-06-10 13:55:00,242.74,242.78,242.65,242.72,2710.0,187.8214,187.8523,187.7518,187.8059,2710.0
2019-06-10 14:00:00,242.7,242.71,242.53,242.63,1891.0,187.7904,187.7982,187.6589,187.7363,1891.0
2019-06-10 14:05:00,242.68,242.8,242.68,242.79,1000.0,187.775,187.8678,187.775,187.8601,1000.0
2019-06-10 14:10:00,242.82,242.86,242.7,242.78,2052.0,187.8833,187.9142,187.7904,187.8523,2052.0
2019-06-10 14:15:00,242.79,243.11,242.79,242.94,2368.0,187.8601,188.1077,187.8601,187.9761,2368.0
2019-06-10 14:20:00,242.94,242.94,242.81,242.81,800.0,187.9761,187.9761,187.8756,187.8756,800.0
2019-06-10 14:25:00,242.81,242.82,242.6,242.79,2004.0,187.8756,187.8833,187.7131,187.8601,2004.0
2019-06-10 14:30:00,242.81,242.95,242.79,242.86,2721.0,187.8756,187.9839,187.8601,187.9142,2721.0
2019-06-10 14:35:00,242.89,242.89,242.61,242.67,1677.0,187.9375,187.9375,187.7208,187.7672,1677.0
2019-06-10 14:40:00,242.64,242.97,242.64,242.75,3364.0,187.744,187.9994,187.744,187.8291,3364.0
2019-06-10 14:45:00,242.74,242.88,242.68,242.88,3541.0,187.8214,187.9297,187.775,187.9297,3541.0
2019-06-10 14:50:00,242.85,243.05,242.85,243.01,2413.0,187.9065,188.0613,187.9065,188.0303,2413.0
2019-06-10 14:55:00,242.91,243.0,242.86,242.93,3372.0,187.9529,188.0226,187.9142,187.9684,3372.0
2019-06-10 15:00:00,242.97,242.98,242.86,242.92,5769.0,187.9994,188.0071,187.9142,187.9607,5769.0
2019-06-10 15:05:00,242.86,243.04,242.82,242.87,2479.0,187.9142,188.0535,187.8833,187.922,2479.0
2019-06-10 15:10:00,242.94,243.06,242.88,242.98,6845.0,187.9761,188.069,187.9297,188.0071,6845.0
2019-06-10 15:15:00,242.98,243.19,242.98,243.14,3151.0,188.0071,188.1696,188.0071,188.1309,3151.0
2019-06-10 15:20:00,243.12,243.18,242.98,243.04,4849.0,188.1154,188.1618,188.0071,188.0535,4849.0
2019-06-10 15:25:00,243.05,243.05,242.88,242.91,3440.0,188.0613,188.0613,187.9297,187.9529,3440.0
2019-06-10 15:30:00,242.93,243.11,242.86,243.11,6842.0,187.9684,188.1077,187.9142,188.1077,6842.0
2019-06-10 15:35:00,243.03,243.34,242.96,243.32,7856.0,188.0458,188.2856,187.9916,188.2702,7856.0
2019-06-10 15:40:00,243.31,243.34,243.08,243.31,12270.0,188.2624,188.2856,188.0845,188.2624,12270.0
2019-06-10 15:45:00,243.28,243.34,243.13,243.24,14366.0,188.2392,188.2856,188.1232,188.2083,14366.0
2019-06-10 15:50:00,243.3,243.65,243.28,243.65,19065.0,188.2547,188.5255,188.2392,188.5255,19065.0
2019-06-10 15:55:00,243.68,243.84,243.55,243.69,53723.0,188.5487,188.6725,188.4481,188.5565,53723.0
2019-06-11 09:30:00,242.62,242.92,241.68,241.68,64413.0,189.2874,189.5215,188.5541,188.5541,64413.0
2019-06-11 09:35:00,241.88,242.24,241.66,241.66,7246.0,188.7101,188.991,188.5384,188.5384,7246.0
2019-06-11 09:40:00,241.88,242.17,241.6,241.81,3633.0,188.7101,188.9363,188.4916,188.6555,3633.0
2019-06-11 09:45:00,241.6,241.98,241.6,241.98,3519.0,188.4916,188.7881,188.4916,188.7881,3519.0
2019-06-11 09:50:00,242.12,242.5,241.9,241.9,3446.0,188.8973,189.1938,188.7257,188.7257,3446.0
2019-06-11 09:55:00,241.91,242.25,241.71,242.17,8856.0,188.7335,188.9988,188.5775,188.9363,8856.0
2019-06-11 10:00:00,242.17,242.17,241.38,241.6,4265.0,188.9363,188.9363,188.32,188.4916,4265.0
2019-06-11 10:05:00,241.48,241.53,241.11,241.11,1756.0,188.398,188.437,188.1093,188.1093,1756.0
2019-06-11 10:10:00,241.18,241.29,240.78,240.82,11871.0,188.164,188.2498,187.8519,187.8831,11871.0
2019-06-11 10:15:00,240.92,241.26,240.92,241.13,3180.0,187.9611,188.2264,187.9611,188.125,3180.0
2019-06-11 10:20:00,241.05,241.19,241.03,241.17,2436.0,188.0625,188.1718,188.0469,188.1562,2436.0
2019-06-11 10:25:00,241.0,241.02,240.8,240.85,6970.0,188.0235,188.0391,187.8675,187.9065,6970.0
2019-06-11 10:30:00,240.8,240.89,240.54,240.58,7076.0,187.8675,187.9377,187.6646,187.6959,7076.0
2019-06-11 10:35:00,240.3,240.4,240.2,240.28,2516.0,187.4774,187.5554,187.3994,187.4618,2516.0
2019-06-11 10:40:00,240.28,240.86,240.27,240.6,2463.0,187.4618,187.9143,187.454,187.7115,2463.0
2019-06-11 10:45:00,240.59,240.76,240.33,240.34,1400.0,187.7037,187.8363,187.5008,187.5086,1400.0
2019-06-11 10:50:00,240.26,240.5,240.06,240.37,2211.0,187.4462,187.6334,187.2902,187.532,2211.0
2019-06-11 10:55:00,240.52,240.55,240.19,240.33,2069.0,187.649,187.6724,187.3916,187.5008,2069.0
2019-06-11 11:00:00,240.29,240.74,240.29,240.57,1300.0,187.4696,187.8207,187.4696,187.6881,1300.0
2019-06-11 11:05:00,240.57,241.3,240.57,241.25,1800.0,187.6881,188.2576,187.6881,188.2186,1800.0
2019-06-11 11:10:00,241.11,241.4,241.09,241.17,2201.0,188.1093,188.3356,188.0937,188.1562,2201.0
2019-06-11 11:15:00,241.17,241.31,240.99,241.04,2626.0,188.1562,188.2654,188.0157,188.0547,2626.0
2019-06-11 11:20:00,241.09,241.19,240.98,241.02,1000.0,188.0937,188.1718,188.0079,188.0391,1000.0
2019-06-11 11:25:00,241.04,241.47,241.04,241.26,3028.0,188.0547,188.3902,188.0547,188.2264,3028.0
2019-06-11 11:30:00,241.32,241.32,240.98,241.25,2958.0,188.2732,188.2732,188.0079,188.2186,2958.0
2019-06-11 11:35:00,240.95,241.2,240.89,241.1,2064.0,187.9845,188.1796,187.9377,188.1015,2064.0
2019-06-11 11:40:00,241.05,241.28,240.98,241.04,2533.0,188.0625,188.242,188.0079,188.0547,2533.0
2019-06-11 11:45:00,241.21,241.34,241.1,241.27,2154.0,188.1874,188.2888,188.1015,188.2342,2154.0
2019-06-11 11:50:00,241.26,241.51,241.19,241.45,2775.0,188.2264,188.4214,188.1718,188.3746,2775.0
2019-06-11 11:55:00,241.48,241.48,241.18,241.42,1782.0,188.398,188.398,188.164,188.3512,1782.0
2019-06-11 12:00:00,241.25,241.31,241.0,241.08,2113.0,188.2186,188.2654,188.0235,188.0859,2113.0
2019-06-11 12:05:00,241.0,241.0,240.8,240.85,1939.0,188.0235,188.0235,187.8675,187.9065,1939.0
2019-06-11 12:10:00,240.86,240.86,240.5,240.5,817.0,187.9143,187.9143,187.6334,187.6334,817.0
2019-06-11 12:15:00,240.52,240.53,240.46,240.53,850.0,187.649,187.6568,187.6022,187.6568,850.0
2019-06-11 12:20:00,240.54,240.77,240.5,240.54,3017.0,187.6646,187.8441,187.6334,187.6646,3017.0
2019-06-11 12:25:00,240.53,240.6,240.49,240.52,500.0,187.6568,187.7115,187.6256,187.649,500.0
2019-06-11 12:30:00,240.51,240.64,240.4,240.64,4190.0,187.6412,187.7427,187.5554,187.7427,4190.0
2019-06-11 12:35:00,240.74,240.74,240.39,240.48,5804.0,187.8207,187.8207,187.5476,187.6178,5804.0
2019-06-11 12:40:00,240.49,240.49,240.24,240.26,2783.0,187.6256,187.6256,187.4306,187.4462,2783.0
2019-06-11 12:45:00,240.19,240.24,239.94,239.94,6586.0,187.3916,187.4306,187.1965,187.1965,6586.0
2019-06-11 12:50:00,239.9,240.02,239.84,240.02,1330.0,187.1653,187.259,187.1185,187.259,1330.0
2019-06-11 12:55:00,239.9,239.94,239.84,239.84,1580.0,187.1653,187.1965,187.1185,187.1185,1580.0
2019-06-11 13:00:00,239.84,239.93,239.84,239.93,1006.0,187.1185,187.1887,187.1185,187.1887,1006.0
2019-06-11 13:05:00,239.9,239.95,239.65,239.65,2259.0,187.1653,187.2043,186.9703,186.9703,2259.0
2019-06-11 13:10:00,239.6,239.6,239.44,239.49,1500.0,186.9313,186.9313,186.8064,186.8455,1500.0
2019-06-11 13:15:00,239.48,239.5,239.14,239.25,3148.0,186.8377,186.8533,186.5724,186.6582,3148.0
2019-06-11 13:20:00,239.33,239.48,239.29,239.48,1100.0,186.7206,186.8377,186.6894,186.8377,1100.0
2019-06-11 13:25:00,239.33,239.33,239.01,239.01,1600.0,186.7206,186.7206,186.471,186.471,1600.0
2019-06-11 13:30:00,239.0,239.13,238.95,239.06,5194.0,186.4632,186.5646,186.4242,186.51,5194.0
2019-06-11 13:35:00,239.04,239.1,238.91,239.0,2698.0,186.4944,186.5412,186.393,186.4632,2698.0
2019-06-11 13:40:00,239.04,239.16,239.0,239.08,1923.0,186.4944,186.588,186.4632,186.5256,1923.0
2019-06-11 13:45:00,239.03,239.31,239.03,239.31,4116.0,186.4866,186.705,186.4866,186.705,4116.0
2019-06-11 13:50:00,239.31,239.38,239.27,239.38,1801.0,186.705,186.7596,186.6738,186.7596,1801.0
2019-06-11 13:55:00,239.45,239.49,239.32,239.33,1219.0,186.8142,186.8455,186.7128,186.7206,1219.0
2019-06-11 14:00:00,239.27,239.59,239.27,239.55,1709.0,186.6738,186.9235,186.6738,186.8923,1709.0
2019-06-11 14:05:00,239.6,239.86,239.6,239.78,1800.0,186.9313,187.1341,186.9313,187.0717,1800.0
2019-06-11 14:10:00,239.87,240.26,239.87,240.2,2894.0,187.1419,187.4462,187.1419,187.3994,2894.0
2019-06-11 14:15:00,240.31,240.38,240.11,240.11,1858.0,187.4852,187.5398,187.3292,187.3292,1858.0
2019-06-11 14:20:00,240.17,240.17,240.0,240.11,2757.0,187.376,187.376,187.2433,187.3292,2757.0
2019-06-11 14:25:00,240.12,240.12,239.96,240.07,2507.0,187.337,187.337,187.2121,187.298,2507.0
2019-06-11 14:30:00,239.92,239.98,239.81,239.81,1100.0,187.1809,187.2277,187.0951,187.0951,1100.0
2019-06-11 14:35:00,239.71,239.71,239.56,239.62,3062.0,187.0171,187.0171,186.9001,186.9469,3062.0
2019-06-11 14:40:00,239.59,239.72,239.54,239.72,1629.0,186.9235,187.0249,186.8845,187.0249,1629.0
2019-06-11 14:45:00,239.79,239.79,239.56,239.56,1550.0,187.0795,187.0795,186.9001,186.9001,1550.0
2019-06-11 14:50:00,239.67,239.78,239.66,239.71,2366.0,186.9859,187.0717,186.9781,187.0171,2366.0
2019-06-11 14:55:00,239.67,239.81,239.66,239.81,1018.0,186.9859,187.0951,186.9781,187.0951,1018.0
2019-06-11 15:00:00,239.77,239.87,239.65,239.67,2600.0,187.0639,187.1419,186.9703,186.9859,2600.0
2019-06-11 15:05:00,239.68,239.79,239.67,239.73,1247.0,186.9937,187.0795,186.9859,187.0327,1247.0
2019-06-11 15:10:00,239.83,239.89,239.74,239.8,2704.0,187.1107,187.1575,187.0405,187.0873,2704.0
2019-06-11 15:15:00,239.84,239.9,239.82,239.83,2357.0,187.1185,187.1653,187.1029,187.1107,2357.0
2019-06-11 15:20:00,239.83,239.91,239.75,239.85,3709.0,187.1107,187.1731,187.0483,187.1263,3709.0
2019-06-11 15:25:00,239.91,240.03,239.85,239.98,3924.0,187.1731,187.2668,187.1263,187.2277,3924.0
2019-06-11 15:30:00,239.96,240.3,239.96,239.98,6100.0,187.2121,187.4774,187.2121,187.2277,6100.0
2019-06-11 15:35:00,239.99,240.71,239.99,240.61,6725.0,187.2355,187.7973,187.2355,187.7193,6725.0
2019-06-11 15:40:00,240.58,240.71,240.54,240.68,7255.0,187.6959,187.7973,187.6646,187.7739,7255.0
2019-06-11 15:45:00,240.68,241.04,240.49,240.97,9524.0,187.7739,188.0547,187.6256,188.0001,9524.0
2019-06-11 15:50:00,241.02,241.57,241.01,241.49,10746.0,188.0391,188.4682,188.0313,188.4058,10746.0
2019-06-11 15:55:00,241.56,241.6,240.83,240.84,78895.0,188.4604,188.4916,187.8909,187.8987,78895.0
2019-06-12 09:30:00,242.01,244.27,241.94,243.14,11959.0,188.8115,190.5747,188.7569,189.6931,11959.0
2019-06-12 09:35:00,242.97,243.19,241.86,242.16,7814.0,189.5605,189.7321,188.6945,188.9285,7814.0
2019-06-12 09:40:00,242.55,242.55,242.06,242.29,1228.0,189.2328,189.2328,188.8505,189.03,1228.0
2019-06-12 09:45:00,242.08,242.41,242.08,242.34,1404.0,188.8661,189.1236,188.8661,189.069,1404.0
2019-06-12 09:50:00,242.27,242.34,241.5,241.5,3355.0,189.0144,189.069,188.4136,188.4136,3355.0
2019-06-12 09:55:00,241.48,241.84,241.48,241.84,1471.0,188.398,188.6789,188.398,188.6789,1471.0
2019-06-12 10:00:00,241.64,242.19,241.64,241.98,1703.0,188.5228,188.9519,188.5228,188.7881,1703.0
2019-06-12 10:05:00,241.99,242.4,241.95,242.2,1883.0,188.7959,189.1158,188.7647,188.9597,1883.0
2019-06-12 10:10:00,242.2,242.72,242.19,242.53,2500.0,188.9597,189.3654,188.9519,189.2172,2500.0
2019-06-12 10:15:00,242.31,242.34,242.27,242.33,800.0,189.0456,189.069,189.0144,189.0612,800.0
2019-06-12 10:20:00,242.33,242.33,241.82,241.82,1200.0,189.0612,189.0612,188.6633,188.6633,1200.0
2019-06-12 10:25:00,241.72,242.1,241.72,241.83,3790.0,188.5853,188.8817,188.5853,188.6711,3790.0
2019-06-12 10:30:00,241.97,242.22,241.77,242.07,1200.0,188.7803,188.9754,188.6243,188.8583,1200.0
2019-06-12 10:35:00,241.95,241.97,241.84,241.97,1550.0,188.7647,188.7803,188.6789,188.7803,1550.0
2019-06-12 10:40:00,242.0,242.0,241.86,242.0,920.0,188.8037,188.8037,188.6945,188.8037,920.0
2019-06-12 10:45:00,242.06,242.16,241.73,241.94,2300.0,188.8505,188.9285,188.5931,188.7569,2300.0
2019-06-12 10:50:00,241.89,242.21,241.76,242.07,3114.0,188.7179,188.9675,188.6165,188.8583,3114.0
2019-06-12 10:55:00,242.13,242.19,241.92,241.96,2300.0,188.9051,188.9519,188.7413,188.7725,2300.0
2019-06-12 11:00:00,241.76,241.97,241.72,241.89,1400.0,188.6165,188.7803,188.5853,188.7179,1400.0
2019-06-12 11:05:00,242.04,242.2,241.97,241.97,1600.0,188.8349,188.9597,188.7803,188.7803,1600.0
2019-06-12 11:10:00,242.09,242.18,242.01,242.18,940.0,188.8739,188.9441,188.8115,188.9441,940.0
2019-06-12 11:15:00,242.13,242.13,242.13,242.13,400.0,188.9051,188.9051,188.9051,188.9051,400.0
2019-06-12 11:20:00,242.11,242.23,242.11,242.14,1138.0,188.8895,188.9832,188.8895,188.9129,1138.0
2019-06-12 11:25:00,242.06,242.07,241.79,241.84,2358.0,188.8505,188.8583,188.6399,188.6789,2358.0
2019-06-12 11:30:00,241.84,241.93,241.64,241.84,2632.0,188.6789,188.7491,188.5228,188.6789,2632.0
2019-06-12 11:35:00,241.9,242.18,241.88,242.17,700.0,188.7257,188.9441,188.7101,188.9363,700.0
2019-06-12 11:40:00,242.23,242.36,242.11,242.17,3378.0,188.9832,189.0846,188.8895,188.9363,3378.0
2019-06-12 11:45:00,242.31,242.32,242.14,242.19,1268.0,189.0456,189.0534,188.9129,188.9519,1268.0
2019-06-12 11:50:00,242.25,242.27,242.14,242.15,800.0,188.9988,189.0144,188.9129,188.9207,800.0
2019-06-12 11:55:00,242.15,242.29,242.09,242.2,2142.0,188.9207,189.03,188.8739,188.9597,2142.0
2019-06-12 12:00:00,242.19,242.21,241.93,241.94,2700.0,188.9519,188.9675,188.7491,188.7569,2700.0
2019-06-12 12:05:00,241.92,241.96,241.81,241.96,1582.0,188.7413,188.7725,188.6555,188.7725,1582.0
2019-06-12 12:10:00,242.0,242.05,241.92,241.92,466.0,188.8037,188.8427,188.7413,188.7413,466.0
2019-06-12 12:15:00,241.97,242.12,241.97,241.97,1400.0,188.7803,188.8973,188.7803,188.7803,1400.0
2019-06-12 12:20:00,241.97,242.06,241.91,242.04,1992.0,188.7803,188.8505,188.7335,188.8349,1992.0
2019-06-12 12:25:00,242.18,242.18,241.98,241.99,1700.0,188.9441,188.9441,188.7881,188.7959,1700.0
2019-06-12 12:30:00,242.04,242.07,241.9,241.93,1584.0,188.8349,188.8583,188.7257,188.7491,1584.0
2019-06-12 12:35:00,241.95,241.95,241.64,241.77,3766.0,188.7647,188.7647,188.5228,188.6243,3766.0
2019-06-12 12:40:00,241.77,241.86,241.71,241.84,1035.0,188.6243,188.6945,188.5775,188.6789,1035.0
2019-06-12 12:45:00,241.83,241.94,241.71,241.94,1900.0,188.6711,188.7569,188.5775,188.7569,1900.0
2019-06-12 12:50:00,241.95,241.95,241.77,241.94,1886.0,188.7647,188.7647,188.6243,188.7569,1886.0
2019-06-12 12:55:00,241.79,241.87,241.66,241.73,800.0,188.6399,188.7023,188.5384,188.5931,800.0
2019-06-12 13:00:00,241.73,241.94,241.72,241.94,1400.0,188.5931,188.7569,188.5853,188.7569,1400.0
2019-06-12 13:05:00,241.97,241.97,241.87,241.94,1401.0,188.7803,188.7803,188.7023,188.7569,1401.0
2019-06-12 13:10:00,241.88,241.88,241.71,241.71,1140.0,188.7101,188.7101,188.5775,188.5775,1140.0
2019-06-12 13:15:00,241.62,241.65,241.27,241.4,4075.0,188.5072,188.5306,188.2342,188.3356,4075.0
2019-06-12 13:20:00,241.31,241.32,241.22,241.23,500.0,188.2654,188.2732,188.1952,188.203,500.0
2019-06-12 13:25:00,241.21,241.4,241.2,241.34,1300.0,188.1874,188.3356,188.1796,188.2888,1300.0
2019-06-12 13:30:00,241.31,241.43,241.2,241.36,2492.0,188.2654,188.359,188.1796,188.3044,2492.0
2019-06-12 13:35:00,241.38,241.4,241.2,241.2,3100.0,188.32,188.3356,188.1796,188.1796,3100.0
2019-06-12 13:40:00,241.21,241.31,241.2,241.21,1766.0,188.1874,188.2654,188.1796,188.1874,1766.0
2019-06-12 13:45:00,241.28,241.56,241.24,241.56,2590.0,188.242,188.4604,188.2108,188.4604,2590.0
2019-06-12 13:50:00,241.53,241.56,241.47,241.56,900.0,188.437,188.4604,188.3902,188.4604,900.0
2019-06-12 13:55:00,241.69,241.69,241.52,241.62,2100.0,188.5619,188.5619,188.4292,188.5072,2100.0
2019-06-12 14:00:00,241.56,241.56,241.39,241.49,2414.0,188.4604,188.4604,188.3278,188.4058,2414.0
2019-06-12 14:05:00,241.49,241.51,241.38,241.42,1300.0,188.4058,188.4214,188.32,188.3512,1300.0
2019-06-12 14:10:00,241.4,241.48,241.36,241.46,1000.0,188.3356,188.398,188.3044,188.3824,1000.0
2019-06-12 14:15:00,241.51,241.51,241.35,241.43,1600.0,188.4214,188.4214,188.2966,188.359,1600.0
2019-06-12 14:20:00,241.43,241.43,241.35,241.39,1600.0,188.359,188.359,188.2966,188.3278,1600.0
2019-06-12 14:25:00,241.55,241.55,241.41,241.41,1583.0,188.4526,188.4526,188.3434,188.3434,1583.0
2019-06-12 14:30:00,241.46,241.8,241.39,241.63,2728.0,188.3824,188.6477,188.3278,188.515,2728.0
2019-06-12 14:35:00,241.64,241.64,241.49,241.62,3306.0,188.5228,188.5228,188.4058,188.5072,3306.0
2019-06-12 14:40:00,241.56,241.75,241.56,241.74,834.0,188.4604,188.6087,188.4604,188.6009,834.0
2019-06-12 14:45:00,241.74,241.74,241.68,241.68,300.0,188.6009,188.6009,188.5541,188.5541,300.0
2019-06-12 14:50:00,241.74,241.9,241.71,241.71,2203.0,188.6009,188.7257,188.5775,188.5775,2203.0
2019-06-12 14:55:00,241.76,241.79,241.68,241.72,800.0,188.6165,188.6399,188.5541,188.5853,800.0
2019-06-12 15:00:00,241.72,241.86,241.72,241.76,914.0,188.5853,188.6945,188.5853,188.6165,914.0
2019-06-12 15:05:00,241.76,241.9,241.69,241.79,2500.0,188.6165,188.7257,188.5619,188.6399,2500.0
2019-06-12 15:10:00,241.74,242.06,241.72,242.06,1815.0,188.6009,188.8505,188.5853,188.8505,1815.0
2019-06-12 15:15:00,242.04,242.04,241.94,242.02,1870.0,188.8349,188.8349,188.7569,188.8193,1870.0
2019-06-12 15:20:00,242.04,242.12,241.92,241.93,3157.0,188.8349,188.8973,188.7413,188.7491,3157.0
2019-06-12 15:25:00,242.02,242.04,241.83,241.83,3400.0,188.8193,188.8349,188.6711,188.6711,3400.0
2019-06-12 15:30:00,241.76,242.02,241.76,242.0,2298.0,188.6165,188.8193,188.6165,188.8037,2298.0
2019-06-12 15:35:00,241.93,241.93,241.63,241.63,3402.0,188.7491,188.7491,188.515,188.515,3402.0
2019-06-12 15:40:00,241.62,241.68,241.58,241.63,19228.0,188.5072,188.5541,188.476,188.515,19228.0
2019-06-12 15:45:00,241.61,241.75,241.6,241.63,7541.0,188.4994,188.6087,188.4916,188.515,7541.0
2019-06-12 15:50:00,241.67,241.85,241.63,241.64,14853.0,188.5463,188.6867,188.515,188.5228,14853.0
2019-06-12 15:55:00,241.63,241.94,241.51,241.94,32436.0,188.515,188.7569,188.4214,188.7569,32436.0
2019-06-13 09:30:00,241.72,242.46,241.72,242.08,6154.0,188.5853,189.1626,188.5853,188.8661,6154.0
2019-06-13 09:35:00,242.03,242.37,241.95,242.18,1100.0,188.8271,189.0924,188.7647,188.9441,1100.0
2019-06-13 09:40:00,242.0,242.01,241.39,241.88,2075.0,188.8037,188.8115,188.3278,188.7101,2075.0
2019-06-13 09:45:00,241.75,241.75,241.09,241.09,2379.0,188.6087,188.6087,188.0937,188.0937,2379.0
2019-06-13 09:50:00,241.12,241.46,241.05,241.43,2570.0,188.1172,188.3824,188.0625,188.359,2570.0
2019-06-13 09:55:00,241.46,241.63,241.27,241.32,2979.0,188.3824,188.515,188.2342,188.2732,2979.0
2019-06-13 10:00:00,241.69,241.69,241.32,241.42,1638.0,188.5619,188.5619,188.2732,188.3512,1638.0
2019-06-13 10:05:00,241.31,241.54,241.3,241.5,1412.0,188.2654,188.4448,188.2576,188.4136,1412.0
2019-06-13 10:10:00,241.58,241.58,241.33,241.55,900.0,188.476,188.476,188.281,188.4526,900.0
2019-06-13 10:15:00,241.36,241.53,241.34,241.34,1400.0,188.3044,188.437,188.2888,188.2888,1400.0
2019-06-13 10:20:00,241.57,241.77,241.57,241.72,2525.0,188.4682,188.6243,188.4682,188.5853,2525.0
2019-06-13 10:25:00,241.68,241.84,241.64,241.74,2311.0,188.5541,188.6789,188.5228,188.6009,2311.0
2019-06-13 10:30:00,241.83,242.02,241.79,241.83,1175.0,188.6711,188.8193,188.6399,188.6711,1175.0
2019-06-13 10:35:00,241.76,241.93,241.75,241.93,400.0,188.6165,188.7491,188.6087,188.7491,400.0
2019-06-13 10:40:00,242.0,242.03,241.92,241.95,900.0,188.8037,188.8271,188.7413,188.7647,900.0
2019-06-13 10:45:00,241.95,241.95,241.68,241.79,840.0,188.7647,188.7647,188.5541,188.6399,840.0
2019-06-13 10:50:00,241.67,241.7,241.58,241.58,1150.0,188.5463,188.5697,188.476,188.476,1150.0
2019-06-13 10:55:00,241.44,241.44,241.28,241.33,6345.0,188.3668,188.3668,188.242,188.281,6345.0
2019-06-13 11:00:00,241.22,241.22,240.71,240.71,1150.0,188.1952,188.1952,187.7973,187.7973,1150.0
2019-06-13 11:05:00,240.64,240.79,240.61,240.79,3701.0,187.7427,187.8597,187.7193,187.8597,3701.0
2019-06-13 11:10:00,240.86,240.87,240.57,240.83,2100.0,187.9143,187.9221,187.6881,187.8909,2100.0
2019-06-13 11:15:00,240.68,240.73,240.53,240.69,1100.0,187.7739,187.8129,187.6568,187.7817,1100.0
2019-06-13 11:20:00,240.5,240.98,240.47,240.98,2484.0,187.6334,188.0079,187.61,188.0079,2484.0
2019-06-13 11:25:00,240.94,240.97,240.77,240.84,2573.0,187.9767,188.0001,187.8441,187.8987,2573.0
2019-06-13 11:30:00,240.9,241.05,240.82,240.93,2372.0,187.9455,188.0625,187.8831,187.9689,2372.0
2019-06-13 11:35:00,240.98,240.98,240.74,240.87,1642.0,188.0079,188.0079,187.8207,187.9221,1642.0
2019-06-13 11:40:00,240.91,240.91,240.8,240.81,400.0,187.9533,187.9533,187.8675,187.8753,400.0
2019-06-13 11:45:00,240.83,240.98,240.71,240.86,2200.0,187.8909,188.0079,187.7973,187.9143,2200.0
2019-06-13 11:50:00,240.92,241.01,240.77,240.89,19718.0,187.9611,188.0313,187.8441,187.9377,19718.0
2019-06-13 11:55:00,240.89,241.08,240.89,241.08,1280.0,187.9377,188.0859,187.9377,188.0859,1280.0
2019-06-13 12:00:00,241.08,241.14,241.05,241.05,800.0,188.0859,188.1328,188.0625,188.0625,800.0
2019-06-13 12:05:00,241.11,241.28,241.11,241.28,500.0,188.1093,188.242,188.1093,188.242,500.0
2019-06-13 12:10:00,241.11,241.21,241.1,241.21,500.0,188.1093,188.1874,188.1015,188.1874,500.0
2019-06-13 12:15:00,241.25,241.25,241.15,241.18,1684.0,188.2186,188.2186,188.1406,188.164,1684.0
2019-06-13 12:20:00,241.1,241.2,241.02,241.14,1150.0,188.1015,188.1796,188.0391,188.1328,1150.0
2019-06-13 12:25:00,241.2,241.27,241.18,241.19,600.0,188.1796,188.2342,188.164,188.1718,600.0
2019-06-13 12:30:00,241.19,241.35,241.18,241.34,400.0,188.1718,188.2966,188.164,188.2888,400.0
2019-06-13 12:35:00,241.44,241.44,241.4,241.4,600.0,188.3668,188.3668,188.3356,188.3356,600.0
2019-06-13 12:40:00,241.45,241.6,241.44,241.6,803.0,188.3746,188.4916,188.3668,188.4916,803.0
2019-06-13 12:45:00,241.55,241.64,241.45,241.48,1700.0,188.4526,188.5228,188.3746,188.398,1700.0
2019-06-13 12:50:00,241.5,241.5,241.44,241.49,1400.0,188.4136,188.4136,188.3668,188.4058,1400.0
2019-06-13 12:55:00,241.49,241.59,241.48,241.54,900.0,188.4058,188.4838,188.398,188.4448,900.0
2019-06-13 13:00:00,241.53,241.59,241.53,241.54,934.0,188.437,188.4838,188.437,188.4448,934.0
2019-06-13 13:05:00,241.5,241.65,241.49,241.64,1150.0,188.4136,188.5306,188.4058,188.5228,1150.0
2019-06-13 13:10:00,241.68,241.86,241.67,241.78,2399.0,188.5541,188.6945,188.5463,188.6321,2399.0
2019-06-13 13:15:00,241.88,241.99,241.75,241.82,1967.0,188.7101,188.7959,188.6087,188.6633,1967.0
2019-06-13 13:20:00,241.81,241.81,241.73,241.74,1362.0,188.6555,188.6555,188.5931,188.6009,1362.0
2019-06-13 13:25:00,241.87,241.87,241.48,241.49,3842.0,188.7023,188.7023,188.398,188.4058,3842.0
2019-06-13 13:30:00,241.51,241.59,241.3,241.36,3194.0,188.4214,188.4838,188.2576,188.3044,3194.0
2019-06-13 13:35:00,241.37,241.39,241.23,241.39,2820.0,188.3122,188.3278,188.203,188.3278,2820.0
2019-06-13 13:40:00,241.29,241.35,241.27,241.27,900.0,188.2498,188.2966,188.2342,188.2342,900.0
2019-06-13 13:45:00,241.27,241.36,241.24,241.25,2271.0,188.2342,188.3044,188.2108,188.2186,2271.0
2019-06-13 13:50:00,241.24,241.24,241.18,241.24,1310.0,188.2108,188.2108,188.164,188.2108,1310.0
2019-06-13 13:55:00,241.24,241.25,241.1,241.15,1930.0,188.2108,188.2186,188.1015,188.1406,1930.0
2019-06-13 14:00:00,241.09,241.1,240.9,240.99,1451.0,188.0937,188.1015,187.9455,188.0157,1451.0
2019-06-13 14:05:00,240.94,240.96,240.74,240.79,3023.0,187.9767,187.9923,187.8207,187.8597,3023.0
2019-06-13 14:10:00,240.78,240.85,240.77,240.79,900.0,187.8519,187.9065,187.8441,187.8597,900.0
2019-06-13 14:15:00,240.86,240.99,240.72,240.99,4096.0,187.9143,188.0157,187.8051,188.0157,4096.0
2019-06-13 14:20:00,240.85,240.9,240.83,240.83,853.0,187.9065,187.9455,187.8909,187.8909,853.0
2019-06-13 14:25:00,240.92,241.02,240.91,241.01,1400.0,187.9611,188.0391,187.9533,188.0313,1400.0
2019-06-13 14:30:00,241.05,241.27,241.03,241.27,2200.0,188.0625,188.2342,188.0469,188.2342,2200.0
2019-06-13 14:35:00,241.23,241.4,241.23,241.35,2771.0,188.203,188.3356,188.203,188.2966,2771.0
2019-06-13 14:40:00,241.38,241.39,241.27,241.27,1800.0,188.32,188.3278,188.2342,188.2342,1800.0
2019-06-13 14:45:00,241.34,241.38,241.28,241.38,1780.0,188.2888,188.32,188.242,188.32,1780.0
2019-06-13 14:50:00,241.37,241.45,241.3,241.45,1188.0,188.3122,188.3746,188.2576,188.3746,1188.0
2019-06-13 14:55:00,241.42,241.43,241.36,241.36,800.0,188.3512,188.359,188.3044,188.3044,800.0
2019-06-13 15:00:00,241.36,241.43,241.31,241.37,1673.0,188.3044,188.359,188.2654,188.3122,1673.0
2019-06-13 15:05:00,241.4,241.43,241.14,241.21,3384.0,188.3356,188.359,188.1328,188.1874,3384.0
2019-06-13 15:10:00,241.12,241.16,241.07,241.1,1418.0,188.1172,188.1484,188.0781,188.1015,1418.0
2019-06-13 15:15:00,241.04,241.04,240.82,240.85,4013.0,188.0547,188.0547,187.8831,187.9065,4013.0
2019-06-13 15:20:00,240.86,240.96,240.86,240.91,2337.0,187.9143,187.9923,187.9143,187.9533,2337.0
2019-06-13 15:25:00,240.93,241.0,240.88,240.97,3237.0,187.9689,188.0235,187.9299,188.0001,3237.0
2019-06-13 15:30:00,240.94,241.09,240.93,240.96,3126.0,187.9767,188.0937,187.9689,187.9923,3126.0
2019-06-13 15:35:00,240.95,241.36,240.95,241.3,3741.0,187.9845,188.3044,187.9845,188.2576,3741.0
2019-06-13 15:40:00,241.3,241.38,241.27,241.27,1787.0,188.2576,188.32,188.2342,188.2342,1787.0
2019-06-13 15:45:00,241.32,241.45,241.12,241.43,5670.0,188.2732,188.3746,188.1172,188.359,5670.0
2019-06-13 15:50:00,241.44,241.7,241.43,241.69,10756.0,188.3668,188.5697,188.359,188.5619,10756.0
2019-06-13 15:55:00,241.56,242.28,241.56,242.25,32792.0,188.4604,189.0222,188.4604,188.9988,32792.0
2019-06-14 09:30:00,242.15,242.24,241.1,241.88,6208.0,188.9207,188.991,188.1015,188.7101,6208.0
2019-06-14 09:35:00,242.55,242.63,241.72,241.74,2322.0,189.2328,189.2952,188.5853,188.6009,2322.0
2019-06-14 09:40:00,242.01,242.31,242.01,242.16,1200.0,188.8115,189.0456,188.8115,188.9285,1200.0
2019-06-14 09:45:00,242.24,242.59,242.11,242.23,3015.0,188.991,189.264,188.8895,188.9832,3015.0
2019-06-14 09:50:00,242.26,242.64,242.26,242.57,1766.0,189.0066,189.303,189.0066,189.2484,1766.0
2019-06-14 09:55:00,242.71,243.62,242.71,243.05,8871.0,189.3576,190.0676,189.3576,189.6229,8871.0
2019-06-14 10:00:00,243.34,243.51,243.21,243.38,4952.0,189.8492,189.9818,189.7477,189.8804,4952.0
2019-06-14 10:05:00,243.41,243.54,243.31,243.51,2600.0,189.9038,190.0052,189.8257,189.9818,2600.0
2019-06-14 10:10:00,243.75,243.77,243.63,243.65,1500.0,190.169,190.1846,190.0754,190.091,1500.0
2019-06-14 10:15:00,243.65,243.68,243.46,243.59,1600.0,190.091,190.1144,189.9428,190.0442,1600.0
2019-06-14 10:20:00,243.62,243.87,243.34,243.56,4700.0,190.0676,190.2626,189.8492,190.0208,4700.0
2019-06-14 10:25:00,243.35,243.35,242.89,243.15,3890.0,189.857,189.857,189.4981,189.7009,3890.0
2019-06-14 10:30:00,243.18,243.51,243.16,243.22,2451.0,189.7243,189.9818,189.7087,189.7555,2451.0
2019-06-14 10:35:00,243.0,243.21,242.99,243.0,4546.0,189.5839,189.7477,189.5761,189.5839,4546.0
2019-06-14 10:40:00,242.88,242.88,242.68,242.86,1622.0,189.4903,189.4903,189.3342,189.4747,1622.0
2019-06-14 10:45:00,242.89,242.89,242.62,242.68,1000.0,189.4981,189.4981,189.2874,189.3342,1000.0
2019-06-14 10:50:00,242.85,243.0,242.52,242.91,4200.0,189.4669,189.5839,189.2094,189.5137,4200.0
2019-06-14 10:55:00,243.16,243.34,242.95,243.31,2600.0,189.7087,189.8492,189.5449,189.8257,2600.0
2019-06-14 11:00:00,243.15,243.15,242.63,242.73,2547.0,189.7009,189.7009,189.2952,189.3732,2547.0
2019-06-14 11:05:00,242.64,242.87,242.64,242.84,2000.0,189.303,189.4825,189.303,189.4591,2000.0
2019-06-14 11:10:00,242.99,243.05,242.48,242.48,2212.0,189.5761,189.6229,189.1782,189.1782,2212.0
2019-06-14 11:15:00,242.58,242.68,242.58,242.62,800.0,189.2562,189.3342,189.2562,189.2874,800.0
2019-06-14 11:20:00,242.92,243.05,242.88,242.91,1500.0,189.5215,189.6229,189.4903,189.5137,1500.0
2019-06-14 11:25:00,242.89,243.12,242.88,242.99,1346.0,189.4981,189.6775,189.4903,189.5761,1346.0
2019-06-14 11:30:00,242.97,243.03,242.72,242.92,2705.0,189.5605,189.6073,189.3654,189.5215,2705.0
2019-06-14 11:35:00,242.88,242.94,242.8,242.88,400.0,189.4903,189.5371,189.4279,189.4903,400.0
2019-06-14 11:40:00,242.99,243.18,242.88,243.18,910.0,189.5761,189.7243,189.4903,189.7243,910.0
2019-06-14 11:45:00,243.04,243.1,242.98,243.06,1600.0,189.6151,189.6619,189.5683,189.6307,1600.0
2019-06-14 11:50:00,242.9,243.08,242.9,243.08,1332.0,189.5059,189.6463,189.5059,189.6463,1332.0
2019-06-14 11:55:00,242.9,242.9,242.68,242.69,1500.0,189.5059,189.5059,189.3342,189.342,1500.0
2019-06-14 12:00:00,242.64,242.71,242.5,242.71,2008.0,189.303,189.3576,189.1938,189.3576,2008.0
2019-06-14 12:05:00,242.59,242.71,242.4,242.4,1800.0,189.264,189.3576,189.1158,189.1158,1800.0
2019-06-14 12:10:00,242.4,242.5,242.4,242.5,754.0,189.1158,189.1938,189.1158,189.1938,754.0
2019-06-14 12:15:00,242.58,242.74,242.4,242.74,1740.0,189.2562,189.381,189.1158,189.381,1740.0
2019-06-14 12:20:00,242.69,242.93,242.69,242.87,1800.0,189.342,189.5293,189.342,189.4825,1800.0
2019-06-14 12:25:00,242.77,242.84,242.65,242.84,2024.0,189.4044,189.4591,189.3108,189.4591,2024.0
2019-06-14 12:30:00,242.79,242.86,242.65,242.86,4138.0,189.4201,189.4747,189.3108,189.4747,4138.0
2019-06-14 12:35:00,242.84,243.06,242.83,242.99,800.0,189.4591,189.6307,189.4513,189.5761,800.0
2019-06-14 12:40:00,242.98,243.07,242.96,243.03,900.0,189.5683,189.6385,189.5527,189.6073,900.0
2019-06-14 12:45:00,243.07,243.07,243.04,243.04,200.0,189.6385,189.6385,189.6151,189.6151,200.0
2019-06-14 12:50:00,242.97,243.33,242.97,243.15,1525.0,189.5605,189.8414,189.5605,189.7009,1525.0
2019-06-14 12:55:00,242.96,243.22,242.96,243.11,1514.0,189.5527,189.7555,189.5527,189.6697,1514.0
2019-06-14 13:00:00,243.17,243.24,243.1,243.11,600.0,189.7165,189.7711,189.6619,189.6697,600.0
2019-06-14 13:05:00,243.16,243.16,242.96,243.03,3687.0,189.7087,189.7087,189.5527,189.6073,3687.0
2019-06-14 13:10:00,243.03,243.11,243.03,243.11,400.0,189.6073,189.6697,189.6073,189.6697,400.0
2019-06-14 13:15:00,243.05,243.12,242.94,243.06,1600.0,189.6229,189.6775,189.5371,189.6307,1600.0
2019-06-14 13:20:00,243.08,243.1,242.96,242.96,600.0,189.6463,189.6619,189.5527,189.5527,600.0
2019-06-14 13:25:00,243.0,243.0,242.72,242.77,900.0,189.5839,189.5839,189.3654,189.4044,900.0
2019-06-14 13:30:00,242.8,242.8,242.63,242.63,4300.0,189.4279,189.4279,189.2952,189.2952,4300.0
2019-06-14 13:35:00,242.6,242.75,242.6,242.68,1400.0,189.2718,189.3888,189.2718,189.3342,1400.0
2019-06-14 13:40:00,242.59,242.88,242.59,242.88,1000.0,189.264,189.4903,189.264,189.4903,1000.0
2019-06-14 13:45:00,242.82,242.87,242.77,242.84,1804.0,189.4435,189.4825,189.4044,189.4591,1804.0
2019-06-14 13:50:00,242.81,242.94,242.81,242.88,800.0,189.4357,189.5371,189.4357,189.4903,800.0
2019-06-14 13:55:00,242.91,242.91,242.64,242.71,1200.0,189.5137,189.5137,189.303,189.3576,1200.0
2019-06-14 14:00:00,242.63,242.88,242.54,242.69,1302.0,189.2952,189.4903,189.225,189.342,1302.0
2019-06-14 14:05:00,242.73,242.79,242.46,242.79,1561.0,189.3732,189.4201,189.1626,189.4201,1561.0
2019-06-14 14:10:00,242.62,242.76,242.62,242.71,300.0,189.2874,189.3966,189.2874,189.3576,300.0
2019-06-14 14:15:00,242.71,242.88,242.66,242.67,5819.0,189.3576,189.4903,189.3186,189.3264,5819.0
2019-06-14 14:20:00,242.75,242.78,242.64,242.64,1900.0,189.3888,189.4123,189.303,189.303,1900.0
2019-06-14 14:25:00,242.69,242.78,242.69,242.76,1000.0,189.342,189.4123,189.342,189.3966,1000.0
2019-06-14 14:30:00,242.74,242.78,242.67,242.68,1300.0,189.381,189.4123,189.3264,189.3342,1300.0
2019-06-14 14:35:00,242.75,242.82,242.68,242.71,1460.0,189.3888,189.4435,189.3342,189.3576,1460.0
2019-06-14 14:40:00,242.77,242.89,242.76,242.83,1000.0,189.4044,189.4981,189.3966,189.4513,1000.0
2019-06-14 14:45:00,242.95,242.95,242.77,242.81,700.0,189.5449,189.5449,189.4044,189.4357,700.0
2019-06-14 14:50:00,242.79,242.81,242.72,242.74,2207.0,189.4201,189.4357,189.3654,189.381,2207.0
2019-06-14 14:55:00,242.66,242.86,242.66,242.85,1400.0,189.3186,189.4747,189.3186,189.4669,1400.0
2019-06-14 15:00:00,242.82,243.1,242.82,243.06,3021.0,189.4435,189.6619,189.4435,189.6307,3021.0
2019-06-14 15:05:00,243.03,243.08,242.86,242.9,2307.0,189.6073,189.6463,189.4747,189.5059,2307.0
2019-06-14 15:10:00,242.86,243.09,242.84,243.06,2936.0,189.4747,189.6541,189.4591,189.6307,2936.0
2019-06-14 15:15:00,243.15,243.19,243.02,243.02,1200.0,189.7009,189.7321,189.5995,189.5995,1200.0
2019-06-14 15:20:00,243.15,243.64,243.15,243.63,17700.0,189.7009,190.0832,189.7009,190.0754,17700.0
2019-06-14 15:25:00,243.6,243.6,243.32,243.32,4459.0,190.052,190.052,189.8335,189.8335,4459.0
2019-06-14 15:30:00,243.27,243.42,243.24,243.24,2470.0,189.7945,189.9116,189.7711,189.7711,2470.0
2019-06-14 15:35:00,243.2,243.44,243.17,243.31,5313.0,189.7399,189.9272,189.7165,189.8257,5313.0
2019-06-14 15:40:00,243.33,243.42,243.2,243.24,2400.0,189.8414,189.9116,189.7399,189.7711,2400.0
2019-06-14 15:45:00,243.31,243.5,243.28,243.5,5175.0,189.8257,189.974,189.8023,189.974,5175.0
2019-06-14 15:50:00,243.51,243.64,243.33,243.47,11635.0,189.9818,190.0832,189.8414,189.9506,11635.0
2019-06-14 15:55:00,243.44,243.57,243.2,243.31,20522.0,189.9272,190.0286,189.7399,189.8257,20522.0
2019-06-17 09:30:00,243.91,245.37,243.91,244.72,6796.0,190.2939,191.4329,190.2939,190.9258,6796.0
2019-06-17 09:35:00,244.5,244.87,244.3,244.66,3984.0,190.7542,191.0428,190.5981,190.879,3984.0
2019-06-17 09:40:00,244.98,245.18,244.84,245.17,5054.0,191.1286,191.2847,191.0194,191.2769,5054.0
2019-06-17 09:45:00,245.19,245.35,245.1,245.13,6929.0,191.2925,191.4173,191.2223,191.2457,6929.0
2019-06-17 09:50:00,245.06,245.29,245.06,245.16,1790.0,191.1911,191.3705,191.1911,191.2691,1790.0
2019-06-17 09:55:00,245.09,245.19,244.47,244.47,2120.0,191.2145,191.2925,190.7308,190.7308,2120.0
2019-06-17 10:00:00,244.32,244.32,243.77,243.77,1100.0,190.6137,190.6137,190.1846,190.1846,1100.0
2019-06-17 10:05:00,243.91,243.99,243.58,243.84,3871.0,190.2939,190.3563,190.0364,190.2392,3871.0
2019-06-17 10:10:00,243.9,244.42,243.9,244.35,2600.0,190.2861,190.6917,190.2861,190.6371,2600.0
2019-06-17 10:15:00,244.39,244.52,244.33,244.47,1300.0,190.6683,190.7698,190.6215,190.7308,1300.0
2019-06-17 10:20:00,244.5,244.77,244.5,244.53,1880.0,190.7542,190.9648,190.7542,190.7776,1880.0
2019-06-17 10:25:00,244.46,244.47,244.22,244.23,1124.0,190.723,190.7308,190.5357,190.5435,1124.0
2019-06-17 10:30:00,244.21,244.4,244.13,244.13,2337.0,190.5279,190.6761,190.4655,190.4655,2337.0
2019-06-17 10:35:00,244.18,244.39,244.0,244.0,3100.0,190.5045,190.6683,190.3641,190.3641,3100.0
2019-06-17 10:40:00,244.0,244.07,243.59,243.69,2906.0,190.3641,190.4187,190.0442,190.1222,2906.0
2019-06-17 10:45:00,243.71,243.81,243.44,243.53,2400.0,190.1378,190.2158,189.9272,189.9974,2400.0
2019-06-17 10:50:00,243.48,243.58,243.03,243.42,14554.0,189.9584,190.0364,189.6073,189.9116,14554.0
2019-06-17 10:55:00,243.58,243.85,243.52,243.78,6481.0,190.0364,190.247,189.9896,190.1924,6481.0
2019-06-17 11:00:00,243.78,243.83,243.53,243.53,6229.0,190.1924,190.2314,189.9974,189.9974,6229.0
2019-06-17 11:05:00,243.52,243.87,243.5,243.78,2400.0,189.9896,190.2626,189.974,190.1924,2400.0
2019-06-17 11:10:00,243.78,243.96,243.63,243.65,3200.0,190.1924,190.3329,190.0754,190.091,3200.0
2019-06-17 11:15:00,243.71,243.76,243.34,243.34,6333.0,190.1378,190.1768,189.8492,189.8492,6333.0
2019-06-17 11:20:00,243.31,243.45,243.3,243.38,1840.0,189.8257,189.935,189.8179,189.8804,1840.0
2019-06-17 11:25:00,243.44,243.73,243.36,243.72,2029.0,189.9272,190.1534,189.8648,190.1456,2029.0
2019-06-17 11:30:00,243.73,243.9,243.26,243.26,2910.0,190.1534,190.2861,189.7867,189.7867,2910.0
2019-06-17 11:35:00,243.37,243.78,243.28,243.54,1831.0,189.8726,190.1924,189.8023,190.0052,1831.0
2019-06-17 11:40:00,243.52,243.67,243.34,243.44,2479.0,189.9896,190.1066,189.8492,189.9272,2479.0
2019-06-17 11:45:00,243.38,243.52,243.33,243.33,1603.0,189.8804,189.9896,189.8414,189.8414,1603.0
2019-06-17 11:50:00,243.36,243.42,243.1,243.39,1300.0,189.8648,189.9116,189.6619,189.8882,1300.0
2019-06-17 11:55:00,243.25,243.63,243.25,243.56,2910.0,189.7789,190.0754,189.7789,190.0208,2910.0
2019-06-17 12:00:00,243.63,243.71,243.32,243.4,2171.0,190.0754,190.1378,189.8335,189.896,2171.0
2019-06-17 12:05:00,243.54,243.56,243.23,243.23,2010.0,190.0052,190.0208,189.7633,189.7633,2010.0
2019-06-17 12:10:00,243.33,243.43,243.29,243.35,1900.0,189.8414,189.9194,189.8101,189.857,1900.0
2019-06-17 12:15:00,243.46,243.46,243.25,243.37,1000.0,189.9428,189.9428,189.7789,189.8726,1000.0
2019-06-17 12:20:00,243.31,243.44,243.19,243.36,3600.0,189.8257,189.9272,189.7321,189.8648,3600.0
2019-06-17 12:25:00,243.28,243.28,243.03,243.09,1600.0,189.8023,189.8023,189.6073,189.6541,1600.0
2019-06-17 12:30:00,243.02,243.04,242.85,242.96,1400.0,189.5995,189.6151,189.4669,189.5527,1400.0
2019-06-17 12:35:00,242.94,243.08,242.83,242.98,2600.0,189.5371,189.6463,189.4513,189.5683,2600.0
2019-06-17 12:40:00,243.08,243.24,243.07,243.24,1600.0,189.6463,189.7711,189.6385,189.7711,1600.0
2019-06-17 12:45:00,243.23,243.23,243.06,243.11,1300.0,189.7633,189.7633,189.6307,189.6697,1300.0
2019-06-17 12:50:00,243.15,243.15,242.87,242.97,3400.0,189.7009,189.7009,189.4825,189.5605,3400.0
2019-06-17 12:55:00,242.96,243.26,242.91,243.17,1603.0,189.5527,189.7867,189.5137,189.7165,1603.0
2019-06-17 13:00:00,243.27,243.27,243.1,243.11,1541.0,189.7945,189.7945,189.6619,189.6697,1541.0
2019-06-17 13:05:00,243.08,243.16,243.0,243.07,2197.0,189.6463,189.7087,189.5839,189.6385,2197.0
2019-06-17 13:10:00,243.13,243.27,243.11,243.11,1700.0,189.6853,189.7945,189.6697,189.6697,1700.0
2019-06-17 13:15:00,243.15,243.27,243.04,243.27,1403.0,189.7009,189.7945,189.6151,189.7945,1403.0
2019-06-17 13:20:00,243.27,243.37,243.22,243.22,2252.0,189.7945,189.8726,189.7555,189.7555,2252.0
2019-06-17 13:25:00,243.35,243.38,243.23,243.23,700.0,189.857,189.8804,189.7633,189.7633,700.0
2019-06-17 13:30:00,243.1,243.19,243.04,243.04,2140.0,189.6619,189.7321,189.6151,189.6151,2140.0
2019-06-17 13:35:00,243.14,243.36,243.14,243.36,1100.0,189.6931,189.8648,189.6931,189.8648,1100.0
2019-06-17 13:40:00,243.37,243.51,243.32,243.51,1900.0,189.8726,189.9818,189.8335,189.9818,1900.0
2019-06-17 13:45:00,243.47,243.62,243.39,243.62,1705.0,189.9506,190.0676,189.8882,190.0676,1705.0
2019-06-17 13:50:00,243.53,243.92,243.53,243.92,2700.0,189.9974,190.3017,189.9974,190.3017,2700.0
2019-06-17 13:55:00,243.91,243.95,243.76,243.76,2800.0,190.2939,190.3251,190.1768,190.1768,2800.0
2019-06-17 14:00:00,243.82,243.83,243.41,243.55,5799.0,190.2236,190.2314,189.9038,190.013,5799.0
2019-06-17 14:05:00,243.58,243.58,243.43,243.45,3000.0,190.0364,190.0364,189.9194,189.935,3000.0
2019-06-17 14:10:00,243.44,243.44,243.25,243.28,1130.0,189.9272,189.9272,189.7789,189.8023,1130.0
2019-06-17 14:15:00,243.19,243.33,243.14,243.15,1400.0,189.7321,189.8414,189.6931,189.7009,1400.0
2019-06-17 14:20:00,243.14,243.46,243.07,243.46,1600.0,189.6931,189.9428,189.6385,189.9428,1600.0
2019-06-17 14:25:00,243.37,243.46,243.27,243.27,2500.0,189.8726,189.9428,189.7945,189.7945,2500.0
2019-06-17 14:30:00,243.27,243.41,243.24,243.41,2788.0,189.7945,189.9038,189.7711,189.9038,2788.0
2019-06-17 14:35:00,243.39,243.39,243.09,243.13,7109.0,189.8882,189.8882,189.6541,189.6853,7109.0
2019-06-17 14:40:00,243.21,243.52,243.21,243.52,2400.0,189.7477,189.9896,189.7477,189.9896,2400.0
2019-06-17 14:45:00,243.47,243.47,243.29,243.35,2571.0,189.9506,189.9506,189.8101,189.857,2571.0
2019-06-17 14:50:00,243.32,243.43,243.23,243.27,3200.0,189.8335,189.9194,189.7633,189.7945,3200.0
2019-06-17 14:55:00,243.32,243.59,243.24,243.38,3300.0,189.8335,190.0442,189.7711,189.8804,3300.0
2019-06-17 15:00:00,243.33,243.73,243.21,243.73,6481.0,189.8414,190.1534,189.7477,190.1534,6481.0
2019-06-17 15:05:00,243.76,243.83,243.7,243.74,4914.0,190.1768,190.2314,190.13,190.1612,4914.0
2019-06-17 15:10:00,243.69,243.73,243.6,243.7,2516.0,190.1222,190.1534,190.052,190.13,2516.0
2019-06-17 15:15:00,243.67,243.69,243.39,243.39,3906.0,190.1066,190.1222,189.8882,189.8882,3906.0
2019-06-17 15:20:00,243.43,243.75,243.35,243.67,5128.0,189.9194,190.169,189.857,190.1066,5128.0
2019-06-17 15:25:00,243.61,243.72,243.49,243.61,4226.0,190.0598,190.1456,189.9662,190.0598,4226.0
2019-06-17 15:30:00,243.55,243.58,243.35,243.5,4997.0,190.013,190.0364,189.857,189.974,4997.0
2019-06-17 15:35:00,243.56,243.65,243.38,243.55,4708.0,190.0208,190.091,189.8804,190.013,4708.0
2019-06-17 15:40:00,243.54,243.64,243.25,243.36,12209.0,190.0052,190.0832,189.7789,189.8648,12209.0
2019-06-17 15:45:00,243.31,243.62,243.28,243.5,8825.0,189.8257,190.0676,189.8023,189.974,8825.0
2019-06-17 15:50:00,243.56,243.86,243.37,243.77,16886.0,190.0208,190.2548,189.8726,190.1846,16886.0
2019-06-17 15:55:00,243.84,244.32,243.82,244.19,42742.0,190.2392,190.6137,190.2236,190.5123,42742.0
2019-06-18 09:30:00,244.93,246.0,244.25,245.95,19775.0,191.0896,191.9244,190.5591,191.8854,19775.0
2019-06-18 09:35:00,245.85,246.09,245.11,245.52,1500.0,191.8074,191.9946,191.2301,191.5499,1500.0
2019-06-18 09:40:00,245.68,245.95,245.27,245.56,5540.0,191.6748,191.8854,191.3549,191.5812,5540.0
2019-06-18 09:45:00,245.26,245.48,244.85,245.48,1737.0,191.3471,191.5187,191.0272,191.5187,1737.0
2019-06-18 09:50:00,245.49,245.49,244.97,245.02,1139.0,191.5265,191.5265,191.1208,191.1599,1139.0
2019-06-18 09:55:00,244.91,244.91,244.72,244.72,306.0,191.074,191.074,190.9258,190.9258,306.0
2019-06-18 10:00:00,244.8,244.91,244.53,244.53,2922.0,190.9882,191.074,190.7776,190.7776,2922.0
2019-06-18 10:05:00,244.29,244.41,244.0,244.0,5393.0,190.5903,190.6839,190.3641,190.3641,5393.0
2019-06-18 10:10:00,243.97,244.18,243.81,244.1,2400.0,190.3407,190.5045,190.2158,190.4421,2400.0
2019-06-18 10:15:00,244.03,244.5,244.03,244.36,2070.0,190.3875,190.7542,190.3875,190.6449,2070.0
2019-06-18 10:20:00,244.45,244.56,244.15,244.27,1590.0,190.7152,190.801,190.4811,190.5747,1590.0
2019-06-18 10:25:00,244.02,244.22,243.75,243.78,2325.0,190.3797,190.5357,190.169,190.1924,2325.0
2019-06-18 10:30:00,243.71,244.28,243.7,244.11,2651.0,190.1378,190.5825,190.13,190.4499,2651.0
2019-06-18 10:35:00,243.98,244.03,243.83,244.03,800.0,190.3485,190.3875,190.2314,190.3875,800.0
2019-06-18 10:40:00,243.81,243.89,243.54,243.54,2182.0,190.2158,190.2783,190.0052,190.0052,2182.0
2019-06-18 10:45:00,243.72,243.74,243.62,243.63,1200.0,190.1456,190.1612,190.0676,190.0754,1200.0
2019-06-18 10:50:00,243.5,243.6,243.45,243.6,300.0,189.974,190.052,189.935,190.052,300.0
2019-06-18 10:55:00,243.72,243.92,243.65,243.84,2200.0,190.1456,190.3017,190.091,190.2392,2200.0
2019-06-18 11:00:00,243.86,244.01,243.85,243.92,1100.0,190.2548,190.3719,190.247,190.3017,1100.0
2019-06-18 11:05:00,243.89,243.89,243.25,243.4,2600.0,190.2783,190.2783,189.7789,189.896,2600.0
2019-06-18 11:10:00,243.42,243.47,243.04,243.23,1635.0,189.9116,189.9506,189.6151,189.7633,1635.0
2019-06-18 11:15:00,243.22,243.22,242.9,242.9,3417.0,189.7555,189.7555,189.5059,189.5059,3417.0
2019-06-18 11:20:00,242.93,243.01,242.63,242.71,50244.0,189.5293,189.5917,189.2952,189.3576,50244.0
2019-06-18 11:25:00,242.67,242.68,242.41,242.66,5205.0,189.3264,189.3342,189.1236,189.3186,5205.0
2019-06-18 11:30:00,242.58,242.65,242.41,242.64,3453.0,189.2562,189.3108,189.1236,189.303,3453.0
2019-06-18 11:35:00,242.67,242.78,242.6,242.74,3145.0,189.3264,189.4123,189.2718,189.381,3145.0
2019-06-18 11:40:00,242.74,242.9,242.69,242.82,1600.0,189.381,189.5059,189.342,189.4435,1600.0
2019-06-18 11:45:00,242.82,242.86,242.73,242.8,700.0,189.4435,189.4747,189.3732,189.4279,700.0
2019-06-18 11:50:00,242.79,242.8,242.65,242.66,3010.0,189.4201,189.4279,189.3108,189.3186,3010.0
2019-06-18 11:55:00,242.66,242.78,242.65,242.73,1406.0,189.3186,189.4123,189.3108,189.3732,1406.0
2019-06-18 12:00:00,242.65,242.65,242.4,242.56,2800.0,189.3108,189.3108,189.1158,189.2406,2800.0
2019-06-18 12:05:00,242.56,242.69,242.51,242.51,3879.0,189.2406,189.342,189.2016,189.2016,3879.0
2019-06-18 12:10:00,242.47,242.51,242.35,242.51,7591.0,189.1704,189.2016,189.0768,189.2016,7591.0
2019-06-18 12:15:00,242.76,242.93,242.72,242.74,1399.0,189.3966,189.5293,189.3654,189.381,1399.0
2019-06-18 12:20:00,242.8,242.8,242.42,242.42,1600.0,189.4279,189.4279,189.1314,189.1314,1600.0
2019-06-18 12:25:00,242.41,242.5,242.31,242.45,1915.0,189.1236,189.1938,189.0456,189.1548,1915.0
2019-06-18 12:30:00,242.37,242.42,242.18,242.25,2038.0,189.0924,189.1314,188.9441,188.9988,2038.0
2019-06-18 12:35:00,242.14,242.14,241.98,242.12,2000.0,188.9129,188.9129,188.7881,188.8973,2000.0
2019-06-18 12:40:00,242.05,242.27,242.04,242.23,700.0,188.8427,189.0144,188.8349,188.9832,700.0
2019-06-18 12:45:00,242.33,242.42,242.22,242.26,1763.0,189.0612,189.1314,188.9754,189.0066,1763.0
2019-06-18 12:50:00,242.23,242.35,242.12,242.15,1708.0,188.9832,189.0768,188.8973,188.9207,1708.0
2019-06-18 12:55:00,242.12,242.12,242.0,242.06,2919.0,188.8973,188.8973,188.8037,188.8505,2919.0
2019-06-18 13:00:00,242.03,242.16,241.87,241.96,2689.0,188.8271,188.9285,188.7023,188.7725,2689.0
2019-06-18 13:05:00,241.96,241.96,241.75,241.78,3600.0,188.7725,188.7725,188.6087,188.6321,3600.0
2019-06-18 13:10:00,241.78,241.78,241.41,241.41,2899.0,188.6321,188.6321,188.3434,188.3434,2899.0
2019-06-18 13:15:00,241.5,241.52,241.37,241.43,4892.0,188.4136,188.4292,188.3122,188.359,4892.0
2019-06-18 13:20:00,241.42,241.49,241.21,241.21,5012.0,188.3512,188.4058,188.1874,188.1874,5012.0
2019-06-18 13:25:00,241.27,241.51,241.27,241.3,12555.0,188.2342,188.4214,188.2342,188.2576,12555.0
2019-06-18 13:30:00,241.32,241.43,241.29,241.29,2823.0,188.2732,188.359,188.2498,188.2498,2823.0
2019-06-18 13:35:00,241.28,241.32,241.08,241.14,3059.0,188.242,188.2732,188.0859,188.1328,3059.0
2019-06-18 13:40:00,241.14,241.16,240.98,240.98,2300.0,188.1328,188.1484,188.0079,188.0079,2300.0
2019-06-18 13:45:00,241.03,241.35,241.03,241.25,3200.0,188.0469,188.2966,188.0469,188.2186,3200.0
2019-06-18 13:50:00,241.32,241.39,241.32,241.39,2100.0,188.2732,188.3278,188.2732,188.3278,2100.0
2019-06-18 13:55:00,241.32,241.35,241.25,241.25,3842.0,188.2732,188.2966,188.2186,188.2186,3842.0
2019-06-18 14:00:00,241.25,241.29,241.02,241.05,7887.0,188.2186,188.2498,188.0391,188.0625,7887.0
2019-06-18 14:05:00,241.06,241.06,240.87,241.02,4301.0,188.0703,188.0703,187.9221,188.0391,4301.0
2019-06-18 14:10:00,240.85,240.98,240.71,240.79,3008.0,187.9065,188.0079,187.7973,187.8597,3008.0
2019-06-18 14:15:00,240.79,240.81,240.54,240.59,4927.0,187.8597,187.8753,187.6646,187.7037,4927.0
2019-06-18 14:20:00,240.58,240.58,240.24,240.24,2600.0,187.6959,187.6959,187.4306,187.4306,2600.0
2019-06-18 14:25:00,240.19,240.25,240.03,240.03,3140.0,187.3916,187.4384,187.2668,187.2668,3140.0
2019-06-18 14:30:00,240.14,240.43,240.11,240.29,3093.0,187.3526,187.5788,187.3292,187.4696,3093.0
2019-06-18 14:35:00,240.33,240.33,240.08,240.14,1000.0,187.5008,187.5008,187.3058,187.3526,1000.0
2019-06-18 14:40:00,240.21,240.32,240.04,240.25,6322.0,187.4072,187.493,187.2746,187.4384,6322.0
2019-06-18 14:45:00,240.14,240.37,240.02,240.37,2464.0,187.3526,187.532,187.259,187.532,2464.0
2019-06-18 14:50:00,240.44,240.44,240.22,240.23,3300.0,187.5866,187.5866,187.415,187.4228,3300.0
2019-06-18 14:55:00,240.22,240.27,240.13,240.19,3900.0,187.415,187.454,187.3448,187.3916,3900.0
2019-06-18 15:00:00,240.2,240.66,240.2,240.66,9328.0,187.3994,187.7583,187.3994,187.7583,9328.0
2019-06-18 15:05:00,240.74,241.0,240.61,240.65,5504.0,187.8207,188.0235,187.7193,187.7505,5504.0
2019-06-18 15:10:00,240.71,240.9,240.68,240.9,7949.0,187.7973,187.9455,187.7739,187.9455,7949.0
2019-06-18 15:15:00,240.84,240.88,240.75,240.84,6746.0,187.8987,187.9299,187.8285,187.8987,6746.0
2019-06-18 15:20:00,240.84,240.85,240.62,240.62,11858.0,187.8987,187.9065,187.7271,187.7271,11858.0
2019-06-18 15:25:00,240.57,240.79,240.57,240.62,9500.0,187.6881,187.8597,187.6881,187.7271,9500.0
2019-06-18 15:30:00,240.6,240.65,240.3,240.3,10195.0,187.7115,187.7505,187.4774,187.4774,10195.0
2019-06-18 15:35:00,240.34,241.11,240.34,241.11,5030.0,187.5086,188.1093,187.5086,188.1093,5030.0
2019-06-18 15:40:00,241.15,241.17,240.92,240.92,7733.0,188.1406,188.1562,187.9611,187.9611,7733.0
2019-06-18 15:45:00,240.91,241.45,240.89,241.43,9821.0,187.9533,188.3746,187.9377,188.359,9821.0
2019-06-18 15:50:00,241.36,241.56,241.21,241.45,15457.0,188.3044,188.4604,188.1874,188.3746,15457.0
2019-06-18 15:55:00,241.49,241.52,241.2,241.49,44399.0,188.4058,188.4292,188.1796,188.4058,44399.0
2019-06-19 09:30:00,241.25,241.75,240.48,241.0,7383.0,188.2186,188.6087,187.6178,188.0235,7383.0
2019-06-19 09:35:00,240.93,241.16,240.4,240.4,13907.0,187.9689,188.1484,187.5554,187.5554,13907.0
2019-06-19 09:40:00,240.24,240.33,239.57,239.64,2720.0,187.4306,187.5008,186.9079,186.9625,2720.0
2019-06-19 09:45:00,239.92,240.62,239.77,240.52,3200.0,187.1809,187.7271,187.0639,187.649,3200.0
2019-06-19 09:50:00,240.52,240.66,240.16,240.16,3628.0,187.649,187.7583,187.3682,187.3682,3628.0
2019-06-19 09:55:00,240.43,240.58,239.9,240.19,2420.0,187.5788,187.6959,187.1653,187.3916,2420.0
2019-06-19 10:00:00,239.97,239.97,239.45,239.5,3042.0,187.2199,187.2199,186.8142,186.8533,3042.0
2019-06-19 10:05:00,239.57,239.58,239.34,239.4,1900.0,186.9079,186.9157,186.7284,186.7752,1900.0
2019-06-19 10:10:00,239.57,239.78,239.37,239.46,2533.0,186.9079,187.0717,186.7518,186.8221,2533.0
2019-06-19 10:15:00,239.16,239.75,239.16,239.48,1506.0,186.588,187.0483,186.588,186.8377,1506.0
2019-06-19 10:20:00,239.42,239.87,239.35,239.76,3469.0,186.7908,187.1419,186.7362,187.0561,3469.0
2019-06-19 10:25:00,239.85,239.97,239.64,239.77,7069.0,187.1263,187.2199,186.9625,187.0639,7069.0
2019-06-19 10:30:00,239.58,239.68,239.36,239.55,3200.0,186.9157,186.9937,186.744,186.8923,3200.0
2019-06-19 10:35:00,239.34,239.42,239.31,239.31,700.0,186.7284,186.7908,186.705,186.705,700.0
2019-06-19 10:40:00,239.29,239.35,239.11,239.11,901.0,186.6894,186.7362,186.549,186.549,901.0
2019-06-19 10:45:00,239.16,239.41,238.93,239.32,2800.0,186.588,186.783,186.4086,186.7128,2800.0
2019-06-19 10:50:00,239.31,239.32,238.59,238.59,2825.0,186.705,186.7128,186.1433,186.1433,2825.0
2019-06-19 10:55:00,238.54,238.65,238.35,238.63,2778.0,186.1043,186.1901,185.9561,186.1745,2778.0
2019-06-19 11:00:00,238.56,238.63,238.36,238.41,2002.0,186.1199,186.1745,185.9639,186.0029,2002.0
2019-06-19 11:05:00,238.36,238.41,238.01,238.4,4975.0,185.9639,186.0029,185.6908,185.9951,4975.0
2019-06-19 11:10:00,238.41,238.41,238.18,238.19,2708.0,186.0029,186.0029,185.8234,185.8312,2708.0
2019-06-19 11:15:00,238.13,238.32,238.09,238.28,4575.0,185.7844,185.9326,185.7532,185.9014,4575.0
2019-06-19 11:20:00,238.32,238.86,238.32,238.71,3201.0,185.9326,186.3539,185.9326,186.2369,3201.0
2019-06-19 11:25:00,238.68,238.79,238.67,238.76,2501.0,186.2135,186.2993,186.2057,186.2759,2501.0
2019-06-19 11:30:00,238.76,238.78,238.63,238.73,1900.0,186.2759,186.2915,186.1745,186.2525,1900.0
2019-06-19 11:35:00,238.71,238.84,238.62,238.64,2865.0,186.2369,186.3383,186.1667,186.1823,2865.0
2019-06-19 11:40:00,238.64,238.66,238.43,238.48,2281.0,186.1823,186.1979,186.0185,186.0575,2281.0
2019-06-19 11:45:00,238.41,238.51,238.25,238.46,3662.0,186.0029,186.0809,185.878,186.0419,3662.0
2019-06-19 11:50:00,238.47,238.7,238.46,238.53,2547.0,186.0497,186.2291,186.0419,186.0965,2547.0
2019-06-19 11:55:00,238.42,238.43,238.08,238.28,3400.0,186.0107,186.0185,185.7454,185.9014,3400.0
2019-06-19 12:00:00,238.31,238.41,238.27,238.37,909.0,185.9248,186.0029,185.8936,185.9717,909.0
2019-06-19 12:05:00,238.34,238.35,238.08,238.12,2100.0,185.9482,185.9561,185.7454,185.7766,2100.0
2019-06-19 12:10:00,238.2,238.22,238.05,238.16,1538.0,185.839,185.8546,185.722,185.8078,1538.0
2019-06-19 12:15:00,238.06,238.16,237.96,238.16,2142.0,185.7298,185.8078,185.6518,185.8078,2142.0
2019-06-19 12:20:00,238.11,238.17,238.03,238.04,1900.0,185.7688,185.8156,185.7064,185.7142,1900.0
2019-06-19 12:25:00,238.11,238.21,238.04,238.2,3600.0,185.7688,185.8468,185.7142,185.839,3600.0
2019-06-19 12:30:00,238.27,238.34,238.18,238.34,1300.0,185.8936,185.9482,185.8234,185.9482,1300.0
2019-06-19 12:35:00,238.48,238.78,238.46,238.69,2123.0,186.0575,186.2915,186.0419,186.2213,2123.0
2019-06-19 12:40:00,238.54,238.54,238.36,238.44,3601.0,186.1043,186.1043,185.9639,186.0263,3601.0
2019-06-19 12:45:00,238.41,238.5,238.35,238.42,2100.0,186.0029,186.0731,185.9561,186.0107,2100.0
2019-06-19 12:50:00,238.44,238.46,238.04,238.37,16224.0,186.0263,186.0419,185.7142,185.9717,16224.0
2019-06-19 12:55:00,238.5,238.6,238.39,238.49,4500.0,186.0731,186.1511,185.9873,186.0653,4500.0
2019-06-19 13:00:00,238.53,238.89,238.5,238.89,4289.0,186.0965,186.3773,186.0731,186.3773,4289.0
2019-06-19 13:05:00,238.83,238.93,238.74,238.85,3600.0,186.3305,186.4086,186.2603,186.3461,3600.0
2019-06-19 13:10:00,238.84,238.84,238.72,238.74,6050.0,186.3383,186.3383,186.2447,186.2603,6050.0
2019-06-19 13:15:00,238.72,238.76,238.66,238.72,1100.0,186.2447,186.2759,186.1979,186.2447,1100.0
2019-06-19 13:20:00,238.66,238.76,238.62,238.63,2800.0,186.1979,186.2759,186.1667,186.1745,2800.0
2019-06-19 13:25:00,238.6,238.63,238.5,238.5,812.0,186.1511,186.1745,186.0731,186.0731,812.0
2019-06-19 13:30:00,238.52,238.78,238.52,238.78,900.0,186.0887,186.2915,186.0887,186.2915,900.0
2019-06-19 13:35:00,239.05,239.26,239.04,239.26,1111.0,186.5022,186.666,186.4944,186.666,1111.0
2019-06-19 13:40:00,239.36,239.36,239.22,239.33,1200.0,186.744,186.744,186.6348,186.7206,1200.0
2019-06-19 13:45:00,239.29,239.29,239.25,239.25,600.0,186.6894,186.6894,186.6582,186.6582,600.0
2019-06-19 13:50:00,239.24,239.25,239.12,239.18,4215.0,186.6504,186.6582,186.5568,186.6036,4215.0
2019-06-19 13:55:00,239.3,239.41,239.25,239.41,990.0,186.6972,186.783,186.6582,186.783,990.0
2019-06-19 14:00:00,239.18,240.51,239.18,240.24,3822.0,186.6036,187.6412,186.6036,187.4306,3822.0
2019-06-19 14:05:00,240.46,240.81,240.36,240.44,1800.0,187.6022,187.8753,187.5242,187.5866,1800.0
2019-06-19 14:10:00,240.43,240.8,240.32,240.52,5566.0,187.5788,187.8675,187.493,187.649,5566.0
2019-06-19 14:15:00,240.94,241.09,240.9,240.98,9053.0,187.9767,188.0937,187.9455,188.0079,9053.0
2019-06-19 14:20:00,240.97,241.0,240.76,240.76,27347.0,188.0001,188.0235,187.8363,187.8363,27347.0
2019-06-19 14:25:00,240.77,241.46,240.77,241.46,5011.0,187.8441,188.3824,187.8441,188.3824,5011.0
2019-06-19 14:30:00,241.46,242.06,241.38,242.06,4425.0,188.3824,188.8505,188.32,188.8505,4425.0
2019-06-19 14:35:00,241.9,242.41,241.78,242.12,8342.0,188.7257,189.1236,188.6321,188.8973,8342.0
2019-06-19 14:40:00,242.08,242.2,241.93,241.95,1556.0,188.8661,188.9597,188.7491,188.7647,1556.0
2019-06-19 14:45:00,241.96,241.96,241.67,241.68,2752.0,188.7725,188.7725,188.5463,188.5541,2752.0
2019-06-19 14:50:00,241.84,241.98,241.83,241.95,3110.0,188.6789,188.7881,188.6711,188.7647,3110.0
2019-06-19 14:55:00,241.94,242.1,241.84,242.09,4200.0,188.7569,188.8817,188.6789,188.8739,4200.0
2019-06-19 15:00:00,242.03,242.21,241.83,242.06,6350.0,188.8271,188.9675,188.6711,188.8505,6350.0
2019-06-19 15:05:00,242.04,242.6,242.01,242.53,5158.0,188.8349,189.2718,188.8115,189.2172,5158.0
2019-06-19 15:10:00,242.34,242.81,242.27,242.8,54144.0,189.069,189.4357,189.0144,189.4279,54144.0
2019-06-19 15:15:00,242.9,243.14,242.75,243.07,3697.0,189.5059,189.6931,189.3888,189.6385,3697.0
2019-06-19 15:20:00,242.97,242.97,242.74,242.76,6843.0,189.5605,189.5605,189.381,189.3966,6843.0
2019-06-19 15:25:00,242.81,242.97,242.75,242.81,3751.0,189.4357,189.5605,189.3888,189.4357,3751.0
2019-06-19 15:30:00,242.84,243.33,242.78,243.19,5827.0,189.4591,189.8414,189.4123,189.7321,5827.0
2019-06-19 15:35:00,243.19,243.22,242.39,242.39,9075.0,189.7321,189.7555,189.108,189.108,9075.0
2019-06-19 15:40:00,242.42,242.76,242.35,242.58,6641.0,189.1314,189.3966,189.0768,189.2562,6641.0
2019-06-19 15:45:00,242.68,242.84,242.58,242.66,6031.0,189.3342,189.4591,189.2562,189.3186,6031.0
2019-06-19 15:50:00,242.69,243.11,242.68,242.76,8446.0,189.342,189.6697,189.3342,189.3966,8446.0
2019-06-19 15:55:00,242.71,242.71,242.27,242.3,20321.0,189.3576,189.3576,189.0144,189.0378,20321.0
2019-06-20 09:30:00,243.35,244.82,242.7,243.45,11354.0,189.857,191.0038,189.3498,189.935,11354.0
2019-06-20 09:35:00,243.6,244.61,243.1,244.4,9601.0,190.052,190.84,189.6619,190.6761,9601.0
2019-06-20 09:40:00,244.19,244.24,243.64,243.96,2971.0,190.5123,190.5513,190.0832,190.3329,2971.0
2019-06-20 09:45:00,243.89,244.54,243.89,244.44,1422.0,190.2783,190.7854,190.2783,190.7074,1422.0
2019-06-20 09:50:00,244.17,244.4,243.68,244.3,2111.0,190.4967,190.6761,190.1144,190.5981,2111.0
2019-06-20 09:55:00,244.45,244.45,243.83,244.04,1428.0,190.7152,190.7152,190.2314,190.3953,1428.0
2019-06-20 10:00:00,244.06,244.2,243.57,243.86,1515.0,190.4109,190.5201,190.0286,190.2548,1515.0
2019-06-20 10:05:00,243.67,243.81,243.61,243.67,901.0,190.1066,190.2158,190.0598,190.1066,901.0
2019-06-20 10:10:00,243.79,243.87,243.59,243.76,1120.0,190.2002,190.2626,190.0442,190.1768,1120.0
2019-06-20 10:15:00,243.69,243.91,243.57,243.87,904.0,190.1222,190.2939,190.0286,190.2626,904.0
2019-06-20 10:20:00,244.08,244.18,243.86,244.18,1504.0,190.4265,190.5045,190.2548,190.5045,1504.0
2019-06-20 10:25:00,244.09,244.09,243.74,243.79,1000.0,190.4343,190.4343,190.1612,190.2002,1000.0
2019-06-20 10:30:00,243.98,244.02,243.72,244.02,1700.0,190.3485,190.3797,190.1456,190.3797,1700.0
2019-06-20 10:35:00,243.93,244.0,243.87,244.0,700.0,190.3095,190.3641,190.2626,190.3641,700.0
2019-06-20 10:40:00,243.95,244.07,243.85,244.02,3400.0,190.3251,190.4187,190.247,190.3797,3400.0
2019-06-20 10:45:00,244.01,244.03,243.72,243.84,11350.0,190.3719,190.3875,190.1456,190.2392,11350.0
2019-06-20 10:50:00,243.88,244.09,243.87,244.05,3450.0,190.2704,190.4343,190.2626,190.4031,3450.0
2019-06-20 10:55:00,243.95,244.26,243.95,244.17,2525.0,190.3251,190.5669,190.3251,190.4967,2525.0
2019-06-20 11:00:00,244.1,244.19,244.06,244.08,1000.0,190.4421,190.5123,190.4109,190.4265,1000.0
2019-06-20 11:05:00,244.08,244.5,244.08,244.46,1500.0,190.4265,190.7542,190.4265,190.723,1500.0
2019-06-20 11:10:00,244.51,244.65,244.44,244.44,10000.0,190.762,190.8712,190.7074,190.7074,10000.0
2019-06-20 11:15:00,244.52,244.54,244.37,244.42,2600.0,190.7698,190.7854,190.6527,190.6917,2600.0
2019-06-20 11:20:00,244.3,244.46,244.2,244.32,2929.0,190.5981,190.723,190.5201,190.6137,2929.0
2019-06-20 11:25:00,244.32,244.46,244.04,244.04,4300.0,190.6137,190.723,190.3953,190.3953,4300.0
2019-06-20 11:30:00,244.05,244.07,243.94,244.06,1400.0,190.4031,190.4187,190.3173,190.4109,1400.0
2019-06-20 11:35:00,244.14,244.26,244.01,244.09,1900.0,190.4733,190.5669,190.3719,190.4343,1900.0
2019-06-20 11:40:00,244.0,244.08,243.94,244.01,800.0,190.3641,190.4265,190.3173,190.3719,800.0
2019-06-20 11:45:00,244.03,244.03,243.77,243.89,2100.0,190.3875,190.3875,190.1846,190.2783,2100.0
2019-06-20 11:50:00,244.03,244.09,243.94,244.09,701.0,190.3875,190.4343,190.3173,190.4343,701.0
2019-06-20 11:55:00,244.04,244.04,243.77,243.77,1300.0,190.3953,190.3953,190.1846,190.1846,1300.0
2019-06-20 12:00:00,243.73,243.77,243.54,243.6,2634.0,190.1534,190.1846,190.0052,190.052,2634.0
2019-06-20 12:05:00,243.61,243.75,243.53,243.62,1200.0,190.0598,190.169,189.9974,190.0676,1200.0
2019-06-20 12:10:00,243.47,243.57,243.38,243.49,2700.0,189.9506,190.0286,189.8804,189.9662,2700.0
2019-06-20 12:15:00,243.49,243.49,243.24,243.26,2172.0,189.9662,189.9662,189.7711,189.7867,2172.0
2019-06-20 12:20:00,243.29,243.59,243.28,243.55,1700.0,189.8101,190.0442,189.8023,190.013,1700.0
2019-06-20 12:25:00,243.67,243.69,243.44,243.52,1613.0,190.1066,190.1222,189.9272,189.9896,1613.0
2019-06-20 12:30:00,243.48,243.6,243.42,243.5,1400.0,189.9584,190.052,189.9116,189.974,1400.0
2019-06-20 12:35:00,243.48,243.51,243.42,243.42,800.0,189.9584,189.9818,189.9116,189.9116,800.0
2019-06-20 12:40:00,243.39,243.4,243.23,243.3,1000.0,189.8882,189.896,189.7633,189.8179,1000.0
2019-06-20 12:45:00,243.27,243.47,243.24,243.46,1308.0,189.7945,189.9506,189.7711,189.9428,1308.0
2019-06-20 12:50:00,243.61,243.72,243.52,243.52,1100.0,190.0598,190.1456,189.9896,189.9896,1100.0
2019-06-20 12:55:00,243.68,243.75,243.54,243.57,1100.0,190.1144,190.169,190.0052,190.0286,1100.0
2019-06-20 13:00:00,243.67,243.72,243.53,243.68,1820.0,190.1066,190.1456,189.9974,190.1144,1820.0
2019-06-20 13:05:00,243.65,243.73,243.48,243.52,5400.0,190.091,190.1534,189.9584,189.9896,5400.0
2019-06-20 13:10:00,243.63,243.71,243.49,243.49,2783.0,190.0754,190.1378,189.9662,189.9662,2783.0
2019-06-20 13:15:00,243.51,244.03,243.42,244.03,5053.0,189.9818,190.3875,189.9116,190.3875,5053.0
2019-06-20 13:20:00,244.0,244.09,243.87,244.09,1000.0,190.3641,190.4343,190.2626,190.4343,1000.0
2019-06-20 13:25:00,244.13,244.32,244.13,244.15,500.0,190.4655,190.6137,190.4655,190.4811,500.0
2019-06-20 13:30:00,244.26,244.31,244.12,244.13,2200.0,190.5669,190.6059,190.4577,190.4655,2200.0
2019-06-20 13:35:00,244.1,244.18,244.07,244.12,2833.0,190.4421,190.5045,190.4187,190.4577,2833.0
2019-06-20 13:40:00,244.16,244.16,243.99,244.06,2200.0,190.4889,190.4889,190.3563,190.4109,2200.0
2019-06-20 13:45:00,244.06,244.06,243.96,244.04,1100.0,190.4109,190.4109,190.3329,190.3953,1100.0
2019-06-20 13:50:00,244.04,244.04,243.9,243.91,2100.0,190.3953,190.3953,190.2861,190.2939,2100.0
2019-06-20 13:55:00,243.97,243.97,243.52,243.52,2100.0,190.3407,190.3407,189.9896,189.9896,2100.0
2019-06-20 14:00:00,243.65,243.73,243.52,243.52,3350.0,190.091,190.1534,189.9896,189.9896,3350.0
2019-06-20 14:05:00,243.51,243.72,243.51,243.58,2356.0,189.9818,190.1456,189.9818,190.0364,2356.0
2019-06-20 14:10:00,243.54,243.73,243.51,243.56,3181.0,190.0052,190.1534,189.9818,190.0208,3181.0
2019-06-20 14:15:00,243.64,243.93,243.56,243.72,2300.0,190.0832,190.3095,190.0208,190.1456,2300.0
2019-06-20 14:20:00,243.78,243.85,243.56,243.7,4100.0,190.1924,190.247,190.0208,190.13,4100.0
2019-06-20 14:25:00,243.71,243.71,243.3,243.3,4616.0,190.1378,190.1378,189.8179,189.8179,4616.0
2019-06-20 14:30:00,243.36,243.45,243.21,243.26,2700.0,189.8648,189.935,189.7477,189.7867,2700.0
2019-06-20 14:35:00,243.21,243.21,242.99,243.2,2300.0,189.7477,189.7477,189.5761,189.7399,2300.0
2019-06-20 14:40:00,243.22,243.37,243.15,243.2,1900.0,189.7555,189.8726,189.7009,189.7399,1900.0
2019-06-20 14:45:00,243.29,243.34,243.13,243.13,3300.0,189.8101,189.8492,189.6853,189.6853,3300.0
2019-06-20 14:50:00,243.17,243.32,243.06,243.06,2200.0,189.7165,189.8335,189.6307,189.6307,2200.0
2019-06-20 14:55:00,243.07,243.21,243.07,243.1,1600.0,189.6385,189.7477,189.6385,189.6619,1600.0
2019-06-20 15:00:00,243.18,243.45,243.11,243.28,3500.0,189.7243,189.935,189.6697,189.8023,3500.0
2019-06-20 15:05:00,243.25,243.5,243.23,243.43,2806.0,189.7789,189.974,189.7633,189.9194,2806.0
2019-06-20 15:10:00,243.51,243.56,243.41,243.48,2310.0,189.9818,190.0208,189.9038,189.9584,2310.0
2019-06-20 15:15:00,243.52,243.56,243.29,243.36,4924.0,189.9896,190.0208,189.8101,189.8648,4924.0
2019-06-20 15:20:00,243.4,243.4,243.13,243.13,2600.0,189.896,189.896,189.6853,189.6853,2600.0
2019-06-20 15:25:00,243.1,243.1,242.62,242.71,3800.0,189.6619,189.6619,189.2874,189.3576,3800.0
2019-06-20 15:30:00,242.67,242.67,242.21,242.32,4900.0,189.3264,189.3264,188.9675,189.0534,4900.0
2019-06-20 15:35:00,242.34,242.57,242.34,242.4,6100.0,189.069,189.2484,189.069,189.1158,6100.0
2019-06-20 15:40:00,242.36,243.04,242.3,242.98,11273.0,189.0846,189.6151,189.0378,189.5683,11273.0
2019-06-20 15:45:00,243.03,243.03,242.7,242.81,9887.0,189.6073,189.6073,189.3498,189.4357,9887.0
2019-06-20 15:50:00,242.76,242.93,242.47,242.8,10163.0,189.3966,189.5293,189.1704,189.4279,10163.0
2019-06-20 15:55:00,242.74,242.77,242.42,242.48,45926.0,189.381,189.4044,189.1314,189.1782,45926.0
2019-06-21 09:30:00,241.79,241.79,239.79,239.81,127313.0,188.6399,188.6399,187.0795,187.0951,127313.0
2019-06-21 09:35:00,239.94,240.67,239.37,240.58,3527.0,187.1965,187.7661,186.7518,187.6959,3527.0
2019-06-21 09:40:00,240.83,241.45,240.53,241.35,3965.0,187.8909,188.3746,187.6568,188.2966,3965.0
2019-06-21 09:45:00,241.52,241.52,240.87,241.26,12662.0,188.4292,188.4292,187.9221,188.2264,12662.0
2019-06-21 09:50:00,241.15,241.3,240.95,240.97,10100.0,188.1406,188.2576,187.9845,188.0001,10100.0
2019-06-21 09:55:00,240.81,240.97,240.57,240.57,2712.0,187.8753,188.0001,187.6881,187.6881,2712.0
2019-06-21 10:00:00,240.57,240.66,239.79,239.79,2122.0,187.6881,187.7583,187.0795,187.0795,2122.0
2019-06-21 10:05:00,239.79,239.91,239.35,239.48,6167.0,187.0795,187.1731,186.7362,186.8377,6167.0
2019-06-21 10:10:00,239.46,239.69,239.34,239.48,4054.0,186.8221,187.0015,186.7284,186.8377,4054.0
2019-06-21 10:15:00,239.48,239.55,239.04,239.04,1626.0,186.8377,186.8923,186.4944,186.4944,1626.0
2019-06-21 10:20:00,239.2,239.24,238.86,239.07,2634.0,186.6192,186.6504,186.3539,186.5178,2634.0
2019-06-21 10:25:00,239.08,239.5,239.08,239.5,1038.0,186.5256,186.8533,186.5256,186.8533,1038.0
2019-06-21 10:30:00,239.44,239.58,239.33,239.41,2073.0,186.8064,186.9157,186.7206,186.783,2073.0
2019-06-21 10:35:00,239.7,239.81,239.5,239.63,1600.0,187.0093,187.0951,186.8533,186.9547,1600.0
2019-06-21 10:40:00,239.73,239.75,239.52,239.52,1010.0,187.0327,187.0483,186.8689,186.8689,1010.0
2019-06-21 10:45:00,239.59,239.59,239.52,239.53,200.0,186.9235,186.9235,186.8689,186.8767,200.0
2019-06-21 10:50:00,239.63,239.63,239.21,239.21,917.0,186.9547,186.9547,186.627,186.627,917.0
2019-06-21 10:55:00,239.35,239.58,239.35,239.56,1600.0,186.7362,186.9157,186.7362,186.9001,1600.0
2019-06-21 11:00:00,239.42,240.0,239.34,240.0,2780.0,186.7908,187.2433,186.7284,187.2433,2780.0
2019-06-21 11:05:00,240.08,240.77,240.07,240.64,6431.0,187.3058,187.8441,187.298,187.7427,6431.0
2019-06-21 11:10:00,240.68,240.91,240.63,240.66,3838.0,187.7739,187.9533,187.7349,187.7583,3838.0
2019-06-21 11:15:00,240.8,241.0,240.8,240.95,1627.0,187.8675,188.0235,187.8675,187.9845,1627.0
2019-06-21 11:20:00,240.76,241.08,240.76,240.94,2822.0,187.8363,188.0859,187.8363,187.9767,2822.0
2019-06-21 11:25:00,240.85,241.02,240.76,240.82,2000.0,187.9065,188.0391,187.8363,187.8831,2000.0
2019-06-21 11:30:00,240.82,241.1,240.79,240.96,5007.0,187.8831,188.1015,187.8597,187.9923,5007.0
2019-06-21 11:35:00,241.04,241.16,240.87,240.87,23743.0,188.0547,188.1484,187.9221,187.9221,23743.0
2019-06-21 11:40:00,240.88,241.03,240.84,240.98,1219.0,187.9299,188.0469,187.8987,188.0079,1219.0
2019-06-21 11:45:00,240.93,240.97,240.7,240.7,2315.0,187.9689,188.0001,187.7895,187.7895,2315.0
2019-06-21 11:50:00,240.67,240.76,240.35,240.43,1806.0,187.7661,187.8363,187.5164,187.5788,1806.0
2019-06-21 11:55:00,240.52,240.79,240.51,240.72,2130.0,187.649,187.8597,187.6412,187.8051,2130.0
2019-06-21 12:00:00,240.97,241.08,240.76,240.83,2414.0,188.0001,188.0859,187.8363,187.8909,2414.0
2019-06-21 12:05:00,240.84,240.94,240.8,240.8,1205.0,187.8987,187.9767,187.8675,187.8675,1205.0
2019-06-21 12:10:00,240.72,240.86,240.65,240.65,1215.0,187.8051,187.9143,187.7505,187.7505,1215.0
2019-06-21 12:15:00,240.67,240.89,240.65,240.89,1600.0,187.7661,187.9377,187.7505,187.9377,1600.0
2019-06-21 12:20:00,240.84,241.05,240.8,241.04,1716.0,187.8987,188.0625,187.8675,188.0547,1716.0
2019-06-21 12:25:00,241.04,241.16,240.96,241.13,3039.0,188.0547,188.1484,187.9923,188.125,3039.0
2019-06-21 12:30:00,241.13,241.13,240.85,240.85,2301.0,188.125,188.125,187.9065,187.9065,2301.0
2019-06-21 12:35:00,240.88,240.97,240.72,240.77,1933.0,187.9299,188.0001,187.8051,187.8441,1933.0
2019-06-21 12:40:00,240.8,240.88,240.79,240.88,217.0,187.8675,187.9299,187.8597,187.9299,217.0
2019-06-21 12:45:00,240.84,240.95,240.84,240.93,1350.0,187.8987,187.9845,187.8987,187.9689,1350.0
2019-06-21 12:50:00,240.85,240.94,240.85,240.94,813.0,187.9065,187.9767,187.9065,187.9767,813.0
2019-06-21 12:55:00,241.04,241.04,240.93,240.93,1700.0,188.0547,188.0547,187.9689,187.9689,1700.0
2019-06-21 13:00:00,240.94,240.94,240.8,240.8,1940.0,187.9767,187.9767,187.8675,187.8675,1940.0
2019-06-21 13:05:00,240.84,240.91,240.77,240.83,1638.0,187.8987,187.9533,187.8441,187.8909,1638.0
2019-06-21 13:10:00,240.74,240.77,240.66,240.66,605.0,187.8207,187.8441,187.7583,187.7583,605.0
2019-06-21 13:15:00,240.59,240.59,240.44,240.5,1566.0,187.7037,187.7037,187.5866,187.6334,1566.0
2019-06-21 13:20:00,240.42,240.42,240.25,240.25,612.0,187.571,187.571,187.4384,187.4384,612.0
2019-06-21 13:25:00,240.29,240.29,240.15,240.24,2105.0,187.4696,187.4696,187.3604,187.4306,2105.0
2019-06-21 13:30:00,240.24,240.28,240.15,240.24,1200.0,187.4306,187.4618,187.3604,187.4306,1200.0
2019-06-21 13:35:00,240.17,240.3,240.16,240.23,500.0,187.376,187.4774,187.3682,187.4228,500.0
2019-06-21 13:40:00,240.31,240.56,240.31,240.44,1600.0,187.4852,187.6803,187.4852,187.5866,1600.0
2019-06-21 13:45:00,240.5,240.57,240.4,240.57,8519.0,187.6334,187.6881,187.5554,187.6881,8519.0
2019-06-21 13:50:00,240.49,240.78,240.49,240.77,1404.0,187.6256,187.8519,187.6256,187.8441,1404.0
2019-06-21 13:55:00,240.65,240.71,240.56,240.71,3247.0,187.7505,187.7973,187.6803,187.7973,3247.0
2019-06-21 14:00:00,240.82,240.92,240.67,240.67,1400.0,187.8831,187.9611,187.7661,187.7661,1400.0
2019-06-21 14:05:00,240.72,240.74,240.58,240.61,5061.0,187.8051,187.8207,187.6959,187.7193,5061.0
2019-06-21 14:10:00,240.58,240.6,240.41,240.58,4645.0,187.6959,187.7115,187.5632,187.6959,4645.0
2019-06-21 14:15:00,240.55,240.55,240.37,240.42,1500.0,187.6724,187.6724,187.532,187.571,1500.0
2019-06-21 14:20:00,240.33,240.35,240.28,240.3,1400.0,187.5008,187.5164,187.4618,187.4774,1400.0
2019-06-21 14:25:00,240.33,240.42,240.24,240.32,3426.0,187.5008,187.571,187.4306,187.493,3426.0
2019-06-21 14:30:00,240.36,240.56,240.36,240.56,3845.0,187.5242,187.6803,187.5242,187.6803,3845.0
2019-06-21 14:35:00,240.67,240.67,240.34,240.61,5983.0,187.7661,187.7661,187.5086,187.7193,5983.0
2019-06-21 14:40:00,240.57,240.61,240.5,240.51,1900.0,187.6881,187.7193,187.6334,187.6412,1900.0
2019-06-21 14:45:00,240.51,240.57,240.47,240.57,1100.0,187.6412,187.6881,187.61,187.6881,1100.0
2019-06-21 14:50:00,240.56,240.77,240.55,240.67,2875.0,187.6803,187.8441,187.6724,187.7661,2875.0
2019-06-21 14:55:00,240.75,240.76,240.65,240.76,3137.0,187.8285,187.8363,187.7505,187.8363,3137.0
2019-06-21 15:00:00,240.76,240.86,240.51,240.51,4823.0,187.8363,187.9143,187.6412,187.6412,4823.0
2019-06-21 15:05:00,240.51,240.76,240.46,240.67,4108.0,187.6412,187.8363,187.6022,187.7661,4108.0
2019-06-21 15:10:00,240.75,240.86,240.7,240.81,8036.0,187.8285,187.9143,187.7895,187.8753,8036.0
2019-06-21 15:15:00,240.79,241.1,240.78,241.08,10758.0,187.8597,188.1015,187.8519,188.0859,10758.0
2019-06-21 15:20:00,241.04,241.06,240.43,240.5,7142.0,188.0547,188.0703,187.5788,187.6334,7142.0
2019-06-21 15:25:00,240.5,240.5,240.33,240.34,3258.0,187.6334,187.6334,187.5008,187.5086,3258.0
2019-06-21 15:30:00,240.36,240.66,240.31,240.59,4714.0,187.5242,187.7583,187.4852,187.7037,4714.0
2019-06-21 15:35:00,240.56,240.66,240.44,240.52,10464.0,187.6803,187.7583,187.5866,187.649,10464.0
2019-06-21 15:40:00,240.52,240.72,240.51,240.68,13397.0,187.649,187.8051,187.6412,187.7739,13397.0
2019-06-21 15:45:00,240.68,240.72,240.58,240.62,15241.0,187.7739,187.8051,187.6959,187.7271,15241.0
2019-06-21 15:50:00,240.59,240.67,240.52,240.61,46486.0,187.7037,187.7661,187.649,187.7193,46486.0
2019-06-21 15:55:00,240.58,240.69,240.39,240.49,84634.0,187.6959,187.7817,187.5476,187.6256,84634.0
2019-06-24 09:30:00,241.0,241.8,240.71,240.72,10328.0,188.0235,188.6477,187.7973,187.8051,10328.0
2019-06-24 09:35:00,240.43,240.92,240.25,240.32,6254.0,187.5788,187.9611,187.4384,187.493,6254.0
2019-06-24 09:40:00,240.61,241.13,240.61,241.11,2400.0,187.7193,188.125,187.7193,188.1093,2400.0
2019-06-24 09:45:00,241.13,241.41,241.08,241.26,1827.0,188.125,188.3434,188.0859,188.2264,1827.0
2019-06-24 09:50:00,241.33,241.37,240.85,240.99,1850.0,188.281,188.3122,187.9065,188.0157,1850.0
2019-06-24 09:55:00,241.0,241.0,240.53,240.54,4701.0,188.0235,188.0235,187.6568,187.6646,4701.0
2019-06-24 10:00:00,240.55,240.64,240.35,240.44,4990.0,187.6724,187.7427,187.5164,187.5866,4990.0
2019-06-24 10:05:00,240.27,240.71,240.26,240.7,3855.0,187.454,187.7973,187.4462,187.7895,3855.0
2019-06-24 10:10:00,240.7,240.98,240.5,240.9,4897.0,187.7895,188.0079,187.6334,187.9455,4897.0
2019-06-24 10:15:00,240.81,240.87,240.43,240.6,5108.0,187.8753,187.9221,187.5788,187.7115,5108.0
2019-06-24 10:20:00,240.54,240.66,240.38,240.56,1150.0,187.6646,187.7583,187.5398,187.6803,1150.0
2019-06-24 10:25:00,240.38,240.64,240.35,240.62,2200.0,187.5398,187.7427,187.5164,187.7271,2200.0
2019-06-24 10:30:00,240.54,240.56,240.25,240.26,2054.0,187.6646,187.6803,187.4384,187.4462,2054.0
2019-06-24 10:35:00,240.34,240.47,240.05,240.2,1444.0,187.5086,187.61,187.2824,187.3994,1444.0
2019-06-24 10:40:00,240.34,240.73,240.31,240.73,3044.0,187.5086,187.8129,187.4852,187.8129,3044.0
2019-06-24 10:45:00,240.68,240.72,240.46,240.49,1500.0,187.7739,187.8051,187.6022,187.6256,1500.0
2019-06-24 10:50:00,240.62,240.83,240.61,240.77,2710.0,187.7271,187.8909,187.7193,187.8441,2710.0
2019-06-24 10:55:00,240.8,240.83,240.68,240.68,1784.0,187.8675,187.8909,187.7739,187.7739,1784.0
2019-06-24 11:00:00,240.76,240.81,240.44,240.44,3186.0,187.8363,187.8753,187.5866,187.5866,3186.0
2019-06-24 11:05:00,240.44,240.79,240.27,240.79,6700.0,187.5866,187.8597,187.454,187.8597,6700.0
2019-06-24 11:10:00,240.8,241.06,240.62,240.69,5152.0,187.8675,188.0703,187.7271,187.7817,5152.0
2019-06-24 11:15:00,240.77,240.89,240.72,240.89,1000.0,187.8441,187.9377,187.8051,187.9377,1000.0
2019-06-24 11:20:00,240.9,240.9,240.68,240.79,5800.0,187.9455,187.9455,187.7739,187.8597,5800.0
2019-06-24 11:25:00,240.83,240.91,240.63,240.73,6212.0,187.8909,187.9533,187.7349,187.8129,6212.0
2019-06-24 11:30:00,240.79,240.8,240.58,240.72,2135.0,187.8597,187.8675,187.6959,187.8051,2135.0
2019-06-24 11:35:00,240.72,241.03,240.62,241.03,3020.0,187.8051,188.0469,187.7271,188.0469,3020.0
2019-06-24 11:40:00,241.02,241.06,240.73,240.84,6434.0,188.0391,188.0703,187.8129,187.8987,6434.0
2019-06-24 11:45:00,240.81,240.81,240.65,240.77,2133.0,187.8753,187.8753,187.7505,187.8441,2133.0
2019-06-24 11:50:00,240.73,240.98,240.67,240.68,2826.0,187.8129,188.0079,187.7661,187.7739,2826.0
2019-06-24 11:55:00,240.79,240.79,240.31,240.31,2284.0,187.8597,187.8597,187.4852,187.4852,2284.0
2019-06-24 12:00:00,240.43,240.61,240.41,240.56,1537.0,187.5788,187.7193,187.5632,187.6803,1537.0
2019-06-24 12:05:00,240.63,240.68,240.31,240.68,3200.0,187.7349,187.7739,187.4852,187.7739,3200.0
2019-06-24 12:10:00,240.7,240.82,240.64,240.82,1800.0,187.7895,187.8831,187.7427,187.8831,1800.0
2019-06-24 12:15:00,240.9,240.9,240.63,240.72,2517.0,187.9455,187.9455,187.7349,187.8051,2517.0
2019-06-24 12:20:00,240.72,240.81,240.7,240.81,2051.0,187.8051,187.8753,187.7895,187.8753,2051.0
2019-06-24 12:25:00,240.79,240.82,240.71,240.73,4267.0,187.8597,187.8831,187.7973,187.8129,4267.0
2019-06-24 12:30:00,240.71,240.81,240.68,240.72,3710.0,187.7973,187.8753,187.7739,187.8051,3710.0
2019-06-24 12:35:00,240.73,240.81,240.7,240.77,3708.0,187.8129,187.8753,187.7895,187.8441,3708.0
2019-06-24 12:40:00,240.78,240.82,240.62,240.68,8115.0,187.8519,187.8831,187.7271,187.7739,8115.0
2019-06-24 12:45:00,240.65,240.82,240.65,240.69,3808.0,187.7505,187.8831,187.7505,187.7817,3808.0
2019-06-24 12:50:00,240.6,240.69,240.6,240.62,1300.0,187.7115,187.7817,187.7115,187.7271,1300.0
2019-06-24 12:55:00,240.67,240.85,240.65,240.65,1401.0,187.7661,187.9065,187.7505,187.7505,1401.0
2019-06-24 13:00:00,240.7,240.72,240.55,240.65,2543.0,187.7895,187.8051,187.6724,187.7505,2543.0
2019-06-24 13:05:00,240.62,240.64,240.43,240.43,7763.0,187.7271,187.7427,187.5788,187.5788,7763.0
2019-06-24 13:10:00,240.33,240.36,240.18,240.18,2279.0,187.5008,187.5242,187.3838,187.3838,2279.0
2019-06-24 13:15:00,240.19,240.26,240.07,240.13,1907.0,187.3916,187.4462,187.298,187.3448,1907.0
2019-06-24 13:20:00,240.1,240.22,240.02,240.11,2493.0,187.3214,187.415,187.259,187.3292,2493.0
2019-06-24 13:25:00,240.04,240.13,239.93,240.04,2100.0,187.2746,187.3448,187.1887,187.2746,2100.0
2019-06-24 13:30:00,240.07,240.22,239.94,240.02,3081.0,187.298,187.415,187.1965,187.259,3081.0
2019-06-24 13:35:00,240.03,240.07,239.93,239.95,3181.0,187.2668,187.298,187.1887,187.2043,3181.0
2019-06-24 13:40:00,239.94,240.05,239.77,239.79,1707.0,187.1965,187.2824,187.0639,187.0795,1707.0
2019-06-24 13:45:00,239.8,239.86,239.55,239.56,1700.0,187.0873,187.1341,186.8923,186.9001,1700.0
2019-06-24 13:50:00,239.54,239.58,239.33,239.33,3250.0,186.8845,186.9157,186.7206,186.7206,3250.0
2019-06-24 13:55:00,239.27,239.52,239.27,239.48,1300.0,186.6738,186.8689,186.6738,186.8377,1300.0
2019-06-24 14:00:00,239.35,239.52,239.27,239.46,1907.0,186.7362,186.8689,186.6738,186.8221,1907.0
2019-06-24 14:05:00,239.51,239.77,239.39,239.73,2608.0,186.8611,187.0639,186.7674,187.0327,2608.0
2019-06-24 14:10:00,239.73,239.73,239.32,239.49,1716.0,187.0327,187.0327,186.7128,186.8455,1716.0
2019-06-24 14:15:00,239.49,239.51,239.36,239.36,1300.0,186.8455,186.8611,186.744,186.744,1300.0
2019-06-24 14:20:00,239.45,239.63,239.43,239.57,1200.0,186.8142,186.9547,186.7986,186.9079,1200.0
2019-06-24 14:25:00,239.6,239.64,239.44,239.6,4231.0,186.9313,186.9625,186.8064,186.9313,4231.0
2019-06-24 14:30:00,239.66,239.94,239.63,239.87,1933.0,186.9781,187.1965,186.9547,187.1419,1933.0
2019-06-24 14:35:00,239.91,240.04,239.74,239.88,2200.0,187.1731,187.2746,187.0405,187.1497,2200.0
2019-06-24 14:40:00,239.83,240.12,239.81,240.01,3496.0,187.1107,187.337,187.0951,187.2512,3496.0
2019-06-24 14:45:00,240.09,240.22,239.95,240.22,2362.0,187.3136,187.415,187.2043,187.415,2362.0
2019-06-24 14:50:00,240.23,240.23,240.03,240.09,4600.0,187.4228,187.4228,187.2668,187.3136,4600.0
2019-06-24 14:55:00,240.05,240.13,239.93,240.06,5421.0,187.2824,187.3448,187.1887,187.2902,5421.0
2019-06-24 15:00:00,240.08,240.08,239.85,239.85,2985.0,187.3058,187.3058,187.1263,187.1263,2985.0
2019-06-24 15:05:00,239.84,239.91,239.52,239.65,4425.0,187.1185,187.1731,186.8689,186.9703,4425.0
2019-06-24 15:10:00,239.68,240.23,239.66,240.14,2308.0,186.9937,187.4228,186.9781,187.3526,2308.0
2019-06-24 15:15:00,240.21,240.25,240.11,240.22,2400.0,187.4072,187.4384,187.3292,187.415,2400.0
2019-06-24 15:20:00,240.22,240.43,240.22,240.34,4098.0,187.415,187.5788,187.415,187.5086,4098.0
2019-06-24 15:25:00,240.37,240.38,240.08,240.11,3581.0,187.532,187.5398,187.3058,187.3292,3581.0
2019-06-24 15:30:00,240.15,240.3,240.1,240.13,5299.0,187.3604,187.4774,187.3214,187.3448,5299.0
2019-06-24 15:35:00,240.19,240.21,239.91,239.91,11184.0,187.3916,187.4072,187.1731,187.1731,11184.0
2019-06-24 15:40:00,239.91,240.19,239.78,240.15,15220.0,187.1731,187.3916,187.0717,187.3604,15220.0
2019-06-24 15:45:00,240.14,240.23,239.96,239.99,14285.0,187.3526,187.4228,187.2121,187.2355,14285.0
2019-06-24 15:50:00,239.99,240.26,239.91,239.99,29672.0,187.2355,187.4462,187.1731,187.2355,29672.0
2019-06-24 15:55:00,240.0,240.02,239.47,239.85,48643.0,187.2433,187.259,186.8299,187.1263,48643.0
2019-06-25 09:30:00,240.84,240.84,239.52,240.22,11044.0,187.8987,187.8987,186.8689,187.415,11044.0
2019-06-25 09:35:00,240.12,240.84,240.12,240.78,5400.0,187.337,187.8987,187.337,187.8519,5400.0
2019-06-25 09:40:00,240.93,241.17,240.63,240.65,5344.0,187.9689,188.1562,187.7349,187.7505,5344.0
2019-06-25 09:45:00,240.61,241.03,240.51,240.83,11341.0,187.7193,188.0469,187.6412,187.8909,11341.0
2019-06-25 09:50:00,240.78,240.83,240.68,240.72,1700.0,187.8519,187.8909,187.7739,187.8051,1700.0
2019-06-25 09:55:00,240.84,240.87,240.57,240.57,2328.0,187.8987,187.9221,187.6881,187.6881,2328.0
2019-06-25 10:00:00,240.48,241.17,240.48,241.12,6578.0,187.6178,188.1562,187.6178,188.1172,6578.0
2019-06-25 10:05:00,241.12,241.4,241.12,241.34,5509.0,188.1172,188.3356,188.1172,188.2888,5509.0
2019-06-25 10:10:00,241.23,241.31,240.89,241.0,3609.0,188.203,188.2654,187.9377,188.0235,3609.0
2019-06-25 10:15:00,241.01,241.2,241.01,241.05,3167.0,188.0313,188.1796,188.0313,188.0625,3167.0
2019-06-25 10:20:00,240.85,241.02,240.85,240.95,1100.0,187.9065,188.0391,187.9065,187.9845,1100.0
2019-06-25 10:25:00,240.75,240.79,240.51,240.63,1425.0,187.8285,187.8597,187.6412,187.7349,1425.0
2019-06-25 10:30:00,240.68,240.81,240.62,240.64,1910.0,187.7739,187.8753,187.7271,187.7427,1910.0
2019-06-25 10:35:00,240.65,241.11,240.64,240.97,7165.0,187.7505,188.1093,187.7427,188.0001,7165.0
2019-06-25 10:40:00,240.95,241.29,240.94,241.28,9074.0,187.9845,188.2498,187.9767,188.242,9074.0
2019-06-25 10:45:00,241.28,241.42,241.2,241.29,13060.0,188.242,188.3512,188.1796,188.2498,13060.0
2019-06-25 10:50:00,241.39,241.4,241.25,241.25,5105.0,188.3278,188.3356,188.2186,188.2186,5105.0
2019-06-25 10:55:00,241.21,241.4,241.0,241.32,4489.0,188.1874,188.3356,188.0235,188.2732,4489.0
2019-06-25 11:00:00,241.34,241.34,241.07,241.07,2341.0,188.2888,188.2888,188.0781,188.0781,2341.0
2019-06-25 11:05:00,241.15,241.35,241.12,241.12,2300.0,188.1406,188.2966,188.1172,188.1172,2300.0
2019-06-25 11:10:00,241.23,241.24,241.15,241.15,1018.0,188.203,188.2108,188.1406,188.1406,1018.0
2019-06-25 11:15:00,241.08,241.08,240.92,240.92,1500.0,188.0859,188.0859,187.9611,187.9611,1500.0
2019-06-25 11:20:00,240.9,240.9,240.64,240.75,1300.0,187.9455,187.9455,187.7427,187.8285,1300.0
2019-06-25 11:25:00,240.83,240.89,240.78,240.89,1233.0,187.8909,187.9377,187.8519,187.9377,1233.0
2019-06-25 11:30:00,240.94,241.17,240.85,241.01,7010.0,187.9767,188.1562,187.9065,188.0313,7010.0
2019-06-25 11:35:00,241.01,241.06,240.85,240.86,1550.0,188.0313,188.0703,187.9065,187.9143,1550.0
2019-06-25 11:40:00,240.92,241.19,240.89,241.06,4929.0,187.9611,188.1718,187.9377,188.0703,4929.0
2019-06-25 11:45:00,241.09,241.1,240.87,240.88,3448.0,188.0937,188.1015,187.9221,187.9299,3448.0
2019-06-25 11:50:00,240.91,241.09,240.84,241.01,4800.0,187.9533,188.0937,187.8987,188.0313,4800.0
2019-06-25 11:55:00,240.96,240.99,240.89,240.9,1300.0,187.9923,188.0157,187.9377,187.9455,1300.0
2019-06-25 12:00:00,240.91,240.94,240.61,240.66,1800.0,187.9533,187.9767,187.7193,187.7583,1800.0
2019-06-25 12:05:00,240.71,240.77,240.55,240.59,2400.0,187.7973,187.8441,187.6724,187.7037,2400.0
2019-06-25 12:10:00,240.55,240.65,240.47,240.65,3668.0,187.6724,187.7505,187.61,187.7505,3668.0
2019-06-25 12:15:00,240.62,240.64,240.52,240.56,2623.0,187.7271,187.7427,187.649,187.6803,2623.0
2019-06-25 12:20:00,240.57,240.78,240.57,240.65,2199.0,187.6881,187.8519,187.6881,187.7505,2199.0
2019-06-25 12:25:00,240.73,240.84,240.71,240.76,1100.0,187.8129,187.8987,187.7973,187.8363,1100.0
2019-06-25 12:30:00,240.77,240.82,240.71,240.71,2300.0,187.8441,187.8831,187.7973,187.7973,2300.0
2019-06-25 12:35:00,240.74,240.74,240.28,240.28,2500.0,187.8207,187.8207,187.4618,187.4618,2500.0
2019-06-25 12:40:00,240.25,240.25,240.06,240.06,1800.0,187.4384,187.4384,187.2902,187.2902,1800.0
2019-06-25 12:45:00,240.16,240.59,240.13,240.51,1700.0,187.3682,187.7037,187.3448,187.6412,1700.0
2019-06-25 12:50:00,240.29,240.5,240.29,240.34,2600.0,187.4696,187.6334,187.4696,187.5086,2600.0
2019-06-25 12:55:00,240.25,240.39,240.25,240.27,1400.0,187.4384,187.5476,187.4384,187.454,1400.0
2019-06-25 13:00:00,240.31,240.32,240.04,240.09,3076.0,187.4852,187.493,187.2746,187.3136,3076.0
2019-06-25 13:05:00,240.01,240.08,239.96,240.06,1800.0,187.2512,187.3058,187.2121,187.2902,1800.0
2019-06-25 13:10:00,240.11,240.23,240.1,240.11,3100.0,187.3292,187.4228,187.3214,187.3292,3100.0
2019-06-25 13:15:00,240.15,240.15,240.04,240.04,800.0,187.3604,187.3604,187.2746,187.2746,800.0
2019-06-25 13:20:00,240.04,240.13,239.87,239.94,2960.0,187.2746,187.3448,187.1419,187.1965,2960.0
2019-06-25 13:25:00,239.97,240.11,239.93,240.08,2653.0,187.2199,187.3292,187.1887,187.3058,2653.0
2019-06-25 13:30:00,240.03,240.42,240.03,240.4,2100.0,187.2668,187.571,187.2668,187.5554,2100.0
2019-06-25 13:35:00,240.4,240.46,240.26,240.32,3439.0,187.5554,187.6022,187.4462,187.493,3439.0
2019-06-25 13:40:00,240.27,240.5,240.27,240.4,3394.0,187.454,187.6334,187.454,187.5554,3394.0
2019-06-25 13:45:00,240.43,240.43,240.24,240.31,4798.0,187.5788,187.5788,187.4306,187.4852,4798.0
2019-06-25 13:50:00,240.29,240.35,240.27,240.27,1400.0,187.4696,187.5164,187.454,187.454,1400.0
2019-06-25 13:55:00,240.2,240.28,240.2,240.23,2800.0,187.3994,187.4618,187.3994,187.4228,2800.0
2019-06-25 14:00:00,240.23,240.26,239.91,239.99,2900.0,187.4228,187.4462,187.1731,187.2355,2900.0
2019-06-25 14:05:00,240.0,240.0,239.8,239.9,3200.0,187.2433,187.2433,187.0873,187.1653,3200.0
2019-06-25 14:10:00,239.97,240.11,239.89,240.07,3288.0,187.2199,187.3292,187.1575,187.298,3288.0
2019-06-25 14:15:00,240.11,240.11,239.96,240.05,2913.0,187.3292,187.3292,187.2121,187.2824,2913.0
2019-06-25 14:20:00,240.09,240.09,239.96,240.01,3473.0,187.3136,187.3136,187.2121,187.2512,3473.0
2019-06-25 14:25:00,240.04,240.08,239.84,239.89,1700.0,187.2746,187.3058,187.1185,187.1575,1700.0
2019-06-25 14:30:00,239.93,239.94,239.71,239.81,5508.0,187.1887,187.1965,187.0171,187.0951,5508.0
2019-06-25 14:35:00,239.83,239.88,239.66,239.88,2971.0,187.1107,187.1497,186.9781,187.1497,2971.0
2019-06-25 14:40:00,239.84,239.88,239.73,239.86,2746.0,187.1185,187.1497,187.0327,187.1341,2746.0
2019-06-25 14:45:00,239.87,240.0,239.74,239.91,4900.0,187.1419,187.2433,187.0405,187.1731,4900.0
2019-06-25 14:50:00,239.91,240.09,239.89,240.08,5147.0,187.1731,187.3136,187.1575,187.3058,5147.0
2019-06-25 14:55:00,240.03,240.1,239.89,239.96,4000.0,187.2668,187.3214,187.1575,187.2121,4000.0
2019-06-25 15:00:00,240.01,240.36,240.0,240.22,8061.0,187.2512,187.5242,187.2433,187.415,8061.0
2019-06-25 15:05:00,240.18,240.26,240.11,240.17,2200.0,187.3838,187.4462,187.3292,187.376,2200.0
2019-06-25 15:10:00,240.14,240.14,239.84,239.84,2600.0,187.3526,187.3526,187.1185,187.1185,2600.0
2019-06-25 15:15:00,239.81,239.82,239.65,239.65,3868.0,187.0951,187.1029,186.9703,186.9703,3868.0
2019-06-25 15:20:00,239.71,239.88,239.7,239.79,4402.0,187.0171,187.1497,187.0093,187.0795,4402.0
2019-06-25 15:25:00,239.79,239.98,239.78,239.81,5122.0,187.0795,187.2277,187.0717,187.0951,5122.0
2019-06-25 15:30:00,239.73,239.73,239.29,239.41,5370.0,187.0327,187.0327,186.6894,186.783,5370.0
2019-06-25 15:35:00,239.41,239.43,239.23,239.23,4821.0,186.783,186.7986,186.6426,186.6426,4821.0
2019-06-25 15:40:00,239.24,239.24,238.91,239.07,6442.0,186.6504,186.6504,186.393,186.5178,6442.0
2019-06-25 15:45:00,239.04,239.08,238.56,238.61,9732.0,186.4944,186.5256,186.1199,186.1589,9732.0
2019-06-25 15:50:00,238.61,238.72,238.13,238.27,11163.0,186.1589,186.2447,185.7844,185.8936,11163.0
2019-06-25 15:55:00,238.16,238.6,238.1,238.39,43452.0,185.8078,186.1511,185.761,185.9873,43452.0
2019-06-26 09:30:00,238.05,238.23,236.7,237.64,6342.0,185.722,185.8624,184.6688,185.4021,6342.0
2019-06-26 09:35:00,237.77,238.24,237.51,237.57,2629.0,185.5035,185.8702,185.3007,185.3475,2629.0
2019-06-26 09:40:00,237.49,237.72,237.36,237.36,4671.0,185.2851,185.4645,185.1837,185.1837,4671.0
2019-06-26 09:45:00,237.26,237.41,236.8,237.03,2114.0,185.1057,185.2227,184.7468,184.9262,2114.0
2019-06-26 09:50:00,236.92,237.16,236.9,237.05,1301.0,184.8404,185.0276,184.8248,184.9418,1301.0
2019-06-26 09:55:00,236.97,236.97,236.19,236.48,5882.0,184.8794,184.8794,184.2709,184.4971,5882.0
2019-06-26 10:00:00,236.49,236.49,235.66,235.66,2877.0,184.5049,184.5049,183.8574,183.8574,2877.0
2019-06-26 10:05:00,235.81,235.81,234.87,235.09,11215.0,183.9744,183.9744,183.241,183.4127,11215.0
2019-06-26 10:10:00,235.18,235.54,235.0,235.33,8072.0,183.4829,183.7637,183.3424,183.5999,8072.0
2019-06-26 10:15:00,235.29,235.29,234.42,234.42,5146.0,183.5687,183.5687,182.8899,182.8899,5146.0
2019-06-26 10:20:00,234.47,234.51,234.07,234.32,4781.0,182.929,182.9602,182.6169,182.8119,4781.0
2019-06-26 10:25:00,234.29,234.33,233.57,233.57,1908.0,182.7885,182.8197,182.2268,182.2268,1908.0
2019-06-26 10:30:00,233.38,233.5,232.38,233.23,7142.0,182.0786,182.1722,181.2984,181.9615,7142.0
2019-06-26 10:35:00,233.25,233.54,233.05,233.54,3676.0,181.9771,182.2034,181.8211,182.2034,3676.0
2019-06-26 10:40:00,233.52,233.82,233.43,233.82,4809.0,182.1878,182.4218,182.1176,182.4218,4809.0
2019-06-26 10:45:00,234.1,234.9,234.1,234.77,3849.0,182.6403,183.2644,182.6403,183.163,3849.0
2019-06-26 10:50:00,234.71,234.83,234.45,234.45,4103.0,183.1162,183.2098,182.9133,182.9133,4103.0
2019-06-26 10:55:00,234.59,234.67,234.33,234.49,3900.0,183.0226,183.085,182.8197,182.9446,3900.0
2019-06-26 11:00:00,234.52,234.82,234.36,234.55,2408.0,182.968,183.202,182.8431,182.9914,2408.0
2019-06-26 11:05:00,234.66,234.86,234.51,234.52,3671.0,183.0772,183.2332,182.9602,182.968,3671.0
2019-06-26 11:10:00,234.54,234.54,234.09,234.2,7208.0,182.9836,182.9836,182.6325,182.7183,7208.0
2019-06-26 11:15:00,234.19,234.41,234.06,234.18,3762.0,182.7105,182.8821,182.6091,182.7027,3762.0
2019-06-26 11:20:00,234.2,234.42,234.03,234.24,3671.0,182.7183,182.8899,182.5857,182.7495,3671.0
2019-06-26 11:25:00,234.3,234.45,234.02,234.42,4012.0,182.7963,182.9133,182.5779,182.8899,4012.0
2019-06-26 11:30:00,234.3,234.45,233.88,234.26,15726.0,182.7963,182.9133,182.4686,182.7651,15726.0
2019-06-26 11:35:00,234.24,234.52,234.23,234.52,5291.0,182.7495,182.968,182.7417,182.968,5291.0
2019-06-26 11:40:00,234.52,234.71,234.49,234.71,5212.0,182.968,183.1162,182.9446,183.1162,5212.0
2019-06-26 11:45:00,234.72,234.76,234.56,234.7,2496.0,183.124,183.1552,182.9992,183.1084,2496.0
2019-06-26 11:50:00,234.66,234.87,234.53,234.83,14899.0,183.0772,183.241,182.9758,183.2098,14899.0
2019-06-26 11:55:00,234.88,234.97,234.56,234.66,6448.0,183.2488,183.319,182.9992,183.0772,6448.0
2019-06-26 12:00:00,234.79,234.94,234.71,234.94,2209.0,183.1786,183.2956,183.1162,183.2956,2209.0
2019-06-26 12:05:00,235.11,235.42,235.11,235.4,4087.0,183.4283,183.6701,183.4283,183.6545,4087.0
2019-06-26 12:10:00,235.39,235.39,234.99,234.99,4517.0,183.6467,183.6467,183.3346,183.3346,4517.0
2019-06-26 12:15:00,234.85,234.94,234.77,234.83,6225.0,183.2254,183.2956,183.163,183.2098,6225.0
2019-06-26 12:20:00,234.92,235.02,234.83,234.87,3377.0,183.28,183.358,183.2098,183.241,3377.0
2019-06-26 12:25:00,234.87,234.93,234.76,234.81,3711.0,183.241,183.2878,183.1552,183.1942,3711.0
2019-06-26 12:30:00,234.79,235.17,234.79,235.09,1779.0,183.1786,183.4751,183.1786,183.4127,1779.0
2019-06-26 12:35:00,235.05,235.32,234.95,235.19,7957.0,183.3815,183.5921,183.3034,183.4907,7957.0
2019-06-26 12:40:00,235.17,235.17,235.06,235.06,1933.0,183.4751,183.4751,183.3893,183.3893,1933.0
2019-06-26 12:45:00,235.14,235.29,235.14,235.29,1072.0,183.4517,183.5687,183.4517,183.5687,1072.0
2019-06-26 12:50:00,235.12,235.12,234.88,235.05,1908.0,183.4361,183.4361,183.2488,183.3815,1908.0
2019-06-26 12:55:00,234.95,235.12,234.94,235.12,2501.0,183.3034,183.4361,183.2956,183.4361,2501.0
2019-06-26 13:00:00,235.08,235.21,235.04,235.16,6212.0,183.4049,183.5063,183.3737,183.4673,6212.0
2019-06-26 13:05:00,235.24,235.47,235.23,235.44,1670.0,183.5297,183.7091,183.5219,183.6857,1670.0
2019-06-26 13:10:00,235.3,235.45,235.22,235.37,2425.0,183.5765,183.6935,183.5141,183.6311,2425.0
2019-06-26 13:15:00,235.4,235.5,235.13,235.5,2906.0,183.6545,183.7325,183.4439,183.7325,2906.0
2019-06-26 13:20:00,235.54,235.54,235.42,235.52,2575.0,183.7637,183.7637,183.6701,183.7481,2575.0
2019-06-26 13:25:00,235.3,235.37,235.21,235.22,1580.0,183.5765,183.6311,183.5063,183.5141,1580.0
2019-06-26 13:30:00,235.23,235.23,235.06,235.16,3584.0,183.5219,183.5219,183.3893,183.4673,3584.0
2019-06-26 13:35:00,235.12,235.52,235.12,235.38,3001.0,183.4361,183.7481,183.4361,183.6389,3001.0
2019-06-26 13:40:00,235.31,235.45,235.16,235.45,4079.0,183.5843,183.6935,183.4673,183.6935,4079.0
2019-06-26 13:45:00,235.41,235.5,235.29,235.5,1619.0,183.6623,183.7325,183.5687,183.7325,1619.0
2019-06-26 13:50:00,235.56,235.58,235.45,235.49,3417.0,183.7793,183.795,183.6935,183.7247,3417.0
2019-06-26 13:55:00,235.51,235.68,235.51,235.59,2607.0,183.7403,183.873,183.7403,183.8028,2607.0
2019-06-26 14:00:00,235.55,235.8,235.55,235.74,2741.0,183.7715,183.9666,183.7715,183.9198,2741.0
2019-06-26 14:05:00,235.79,235.81,235.62,235.64,3701.0,183.9588,183.9744,183.8262,183.8418,3701.0
2019-06-26 14:10:00,235.61,235.68,235.5,235.59,2765.0,183.8184,183.873,183.7325,183.8028,2765.0
2019-06-26 14:15:00,235.48,235.51,234.8,234.89,2684.0,183.7169,183.7403,183.1864,183.2566,2684.0
2019-06-26 14:20:00,234.85,234.96,234.61,234.61,2434.0,183.2254,183.3112,183.0382,183.0382,2434.0
2019-06-26 14:25:00,234.62,234.68,234.07,234.08,2971.0,183.046,183.0928,182.6169,182.6247,2971.0
2019-06-26 14:30:00,233.96,233.98,233.47,233.73,6116.0,182.5311,182.5467,182.1488,182.3516,6116.0
2019-06-26 14:35:00,233.47,233.62,233.21,233.37,3855.0,182.1488,182.2658,181.9459,182.0708,3855.0
2019-06-26 14:40:00,233.49,233.88,233.23,233.24,3143.0,182.1644,182.4686,181.9615,181.9693,3143.0
2019-06-26 14:45:00,233.33,233.79,233.33,233.68,2112.0,182.0395,182.3984,182.0395,182.3126,2112.0
2019-06-26 14:50:00,233.77,233.78,233.56,233.59,2124.0,182.3828,182.3906,182.219,182.2424,2124.0
2019-06-26 14:55:00,233.55,234.12,233.51,234.12,2425.0,182.2112,182.6559,182.18,182.6559,2425.0
2019-06-26 15:00:00,234.13,234.46,234.0,234.0,2515.0,182.6637,182.9211,182.5623,182.5623,2515.0
2019-06-26 15:05:00,234.46,234.46,234.05,234.37,3964.0,182.9211,182.9211,182.6013,182.8509,3964.0
2019-06-26 15:10:00,234.31,234.44,234.05,234.18,3839.0,182.8041,182.9055,182.6013,182.7027,3839.0
2019-06-26 15:15:00,234.3,234.57,234.13,234.47,7526.0,182.7963,183.007,182.6637,182.929,7526.0
2019-06-26 15:20:00,234.43,234.62,233.83,233.94,11317.0,182.8977,183.046,182.4296,182.5155,11317.0
2019-06-26 15:25:00,234.03,234.03,233.54,233.58,10396.0,182.5857,182.5857,182.2034,182.2346,10396.0
2019-06-26 15:30:00,233.54,233.7,233.44,233.44,8875.0,182.2034,182.3282,182.1254,182.1254,8875.0
2019-06-26 15:35:00,233.52,234.51,233.51,234.41,7628.0,182.1878,182.9602,182.18,182.8821,7628.0
2019-06-26 15:40:00,234.39,234.79,234.21,234.21,9402.0,182.8665,183.1786,182.7261,182.7261,9402.0
2019-06-26 15:45:00,234.27,234.4,234.09,234.4,7398.0,182.7729,182.8743,182.6325,182.8743,7398.0
2019-06-26 15:50:00,234.42,234.75,234.37,234.6,9751.0,182.8899,183.1474,182.8509,183.0304,9751.0
2019-06-26 15:55:00,234.68,234.68,234.02,234.04,22513.0,183.0928,183.0928,182.5779,182.5935,22513.0
2019-06-27 09:30:00,234.96,236.53,234.96,236.46,12701.0,183.3112,184.5361,183.3112,184.4815,12701.0
2019-06-27 09:35:00,236.75,236.75,235.49,235.96,4820.0,184.7078,184.7078,183.7247,184.0914,4820.0
2019-06-27 09:40:00,235.69,235.85,235.29,235.85,7689.0,183.8808,184.0056,183.5687,184.0056,7689.0
2019-06-27 09:45:00,235.98,235.98,235.58,235.58,800.0,184.107,184.107,183.795,183.795,800.0
2019-06-27 09:50:00,235.79,235.94,235.76,235.92,503.0,183.9588,184.0758,183.9354,184.0602,503.0
2019-06-27 09:55:00,235.71,236.01,235.54,236.01,1300.0,183.8964,184.1304,183.7637,184.1304,1300.0
2019-06-27 10:00:00,236.05,236.16,236.0,236.0,661.0,184.1616,184.2475,184.1226,184.1226,661.0
2019-06-27 10:05:00,236.08,236.3,235.97,236.07,1900.0,184.185,184.3567,184.0992,184.1772,1900.0
2019-06-27 10:10:00,236.13,236.25,235.99,236.19,1872.0,184.2241,184.3177,184.1148,184.2709,1872.0
2019-06-27 10:15:00,236.1,236.16,235.81,235.99,5069.0,184.2006,184.2475,183.9744,184.1148,5069.0
2019-06-27 10:20:00,236.04,236.17,236.01,236.08,631.0,184.1538,184.2553,184.1304,184.185,631.0
2019-06-27 10:25:00,236.22,236.22,235.94,236.12,2245.0,184.2943,184.2943,184.0758,184.2162,2245.0
2019-06-27 10:30:00,236.09,236.21,235.75,235.75,1500.0,184.1928,184.2865,183.9276,183.9276,1500.0
2019-06-27 10:35:00,235.62,235.86,235.5,235.69,2200.0,183.8262,184.0134,183.7325,183.8808,2200.0
2019-06-27 10:40:00,235.6,235.94,235.58,235.94,3900.0,183.8106,184.0758,183.795,184.0758,3900.0
2019-06-27 10:45:00,235.94,236.08,235.86,235.94,3593.0,184.0758,184.185,184.0134,184.0758,3593.0
2019-06-27 10:50:00,235.84,235.84,235.5,235.52,5200.0,183.9978,183.9978,183.7325,183.7481,5200.0
2019-06-27 10:55:00,235.5,235.98,235.5,235.98,5006.0,183.7325,184.107,183.7325,184.107,5006.0
2019-06-27 11:00:00,235.74,235.79,235.71,235.75,1100.0,183.9198,183.9588,183.8964,183.9276,1100.0
2019-06-27 11:05:00,235.51,235.77,235.42,235.71,1244.0,183.7403,183.9432,183.6701,183.8964,1244.0
2019-06-27 11:10:00,235.84,236.11,235.69,235.82,1404.0,183.9978,184.2084,183.8808,183.9822,1404.0
2019-06-27 11:15:00,235.83,236.15,235.83,236.15,1300.0,183.99,184.2397,183.99,184.2397,1300.0
2019-06-27 11:20:00,236.17,236.36,235.9,235.9,3310.0,184.2553,184.4035,184.0446,184.0446,3310.0
2019-06-27 11:25:00,235.71,236.02,235.71,235.8,1904.0,183.8964,184.1382,183.8964,183.9666,1904.0
2019-06-27 11:30:00,235.78,236.01,235.78,235.96,2982.0,183.951,184.1304,183.951,184.0914,2982.0
2019-06-27 11:35:00,235.99,236.2,235.9,236.2,3616.0,184.1148,184.2787,184.0446,184.2787,3616.0
2019-06-27 11:40:00,236.15,236.25,235.9,235.9,3957.0,184.2397,184.3177,184.0446,184.0446,3957.0
2019-06-27 11:45:00,235.8,235.94,235.8,235.88,700.0,183.9666,184.0758,183.9666,184.029,700.0
2019-06-27 11:50:00,236.0,236.12,235.99,236.12,1100.0,184.1226,184.2162,184.1148,184.2162,1100.0
2019-06-27 11:55:00,236.12,236.12,236.03,236.11,1880.0,184.2162,184.2162,184.146,184.2084,1880.0
2019-06-27 12:00:00,236.03,236.28,235.99,236.23,2130.0,184.146,184.3411,184.1148,184.3021,2130.0
2019-06-27 12:05:00,236.28,236.28,236.11,236.14,843.0,184.3411,184.3411,184.2084,184.2319,843.0
2019-06-27 12:10:00,236.13,236.29,236.12,236.14,2859.0,184.2241,184.3489,184.2162,184.2319,2859.0
2019-06-27 12:15:00,236.21,236.21,236.01,236.03,600.0,184.2865,184.2865,184.1304,184.146,600.0
2019-06-27 12:20:00,236.02,236.02,235.68,235.82,1200.0,184.1382,184.1382,183.873,183.9822,1200.0
2019-06-27 12:25:00,235.74,235.74,235.67,235.74,613.0,183.9198,183.9198,183.8652,183.9198,613.0
2019-06-27 12:30:00,235.67,235.85,235.67,235.74,900.0,183.8652,184.0056,183.8652,183.9198,900.0
2019-06-27 12:35:00,235.79,235.79,235.67,235.78,3837.0,183.9588,183.9588,183.8652,183.951,3837.0
2019-06-27 12:40:00,235.75,235.97,235.75,235.97,400.0,183.9276,184.0992,183.9276,184.0992,400.0
2019-06-27 12:45:00,235.98,235.99,235.98,235.98,906.0,184.107,184.1148,184.107,184.107,906.0
2019-06-27 12:50:00,235.9,235.92,235.81,235.81,903.0,184.0446,184.0602,183.9744,183.9744,903.0
2019-06-27 12:55:00,235.95,236.01,235.95,236.01,3700.0,184.0836,184.1304,184.0836,184.1304,3700.0
2019-06-27 13:00:00,235.92,236.16,235.92,236.11,6000.0,184.0602,184.2475,184.0602,184.2084,6000.0
2019-06-27 13:05:00,236.14,236.24,236.08,236.24,1600.0,184.2319,184.3099,184.185,184.3099,1600.0
2019-06-27 13:10:00,236.2,236.35,236.2,236.35,2502.0,184.2787,184.3957,184.2787,184.3957,2502.0
2019-06-27 13:15:00,236.35,236.35,236.35,236.35,100.0,184.3957,184.3957,184.3957,184.3957,100.0
2019-06-27 13:20:00,236.45,236.53,236.4,236.49,3580.0,184.4737,184.5361,184.4347,184.5049,3580.0
2019-06-27 13:25:00,236.4,236.54,236.39,236.54,2400.0,184.4347,184.5439,184.4269,184.5439,2400.0
2019-06-27 13:30:00,236.5,236.55,236.47,236.55,900.0,184.5127,184.5517,184.4893,184.5517,900.0
2019-06-27 13:35:00,236.56,236.74,236.5,236.73,1711.0,184.5595,184.7,184.5127,184.6922,1711.0
2019-06-27 13:40:00,236.65,236.74,236.65,236.69,710.0,184.6297,184.7,184.6297,184.661,710.0
2019-06-27 13:45:00,236.61,236.61,236.32,236.4,1767.0,184.5985,184.5985,184.3723,184.4347,1767.0
2019-06-27 13:50:00,236.39,236.51,236.16,236.51,6438.0,184.4269,184.5205,184.2475,184.5205,6438.0
2019-06-27 13:55:00,236.51,236.72,236.49,236.58,6200.0,184.5205,184.6844,184.5049,184.5751,6200.0
2019-06-27 14:00:00,236.56,236.71,236.51,236.66,2800.0,184.5595,184.6766,184.5205,184.6375,2800.0
2019-06-27 14:05:00,236.59,236.6,236.45,236.45,3686.0,184.5829,184.5907,184.4737,184.4737,3686.0
2019-06-27 14:10:00,236.53,236.62,236.46,236.51,2400.0,184.5361,184.6063,184.4815,184.5205,2400.0
2019-06-27 14:15:00,236.51,236.61,236.46,236.61,2083.0,184.5205,184.5985,184.4815,184.5985,2083.0
2019-06-27 14:20:00,236.51,236.52,236.48,236.49,1218.0,184.5205,184.5283,184.4971,184.5049,1218.0
2019-06-27 14:25:00,236.5,236.56,236.43,236.5,2917.0,184.5127,184.5595,184.4581,184.5127,2917.0
2019-06-27 14:30:00,236.43,236.51,236.41,236.42,3339.0,184.4581,184.5205,184.4425,184.4503,3339.0
2019-06-27 14:35:00,236.48,236.56,236.39,236.54,2363.0,184.4971,184.5595,184.4269,184.5439,2363.0
2019-06-27 14:40:00,236.48,236.62,236.48,236.57,1500.0,184.4971,184.6063,184.4971,184.5673,1500.0
2019-06-27 14:45:00,236.6,236.61,236.56,236.58,800.0,184.5907,184.5985,184.5595,184.5751,800.0
2019-06-27 14:50:00,236.59,236.74,236.49,236.5,3317.0,184.5829,184.7,184.5049,184.5127,3317.0
2019-06-27 14:55:00,236.52,236.6,236.35,236.35,1653.0,184.5283,184.5907,184.3957,184.3957,1653.0
2019-06-27 15:00:00,236.29,236.36,236.03,236.12,1000.0,184.3489,184.4035,184.146,184.2162,1000.0
2019-06-27 15:05:00,236.12,236.12,235.8,235.93,4543.0,184.2162,184.2162,183.9666,184.068,4543.0
2019-06-27 15:10:00,235.98,236.05,235.94,236.0,1324.0,184.107,184.1616,184.0758,184.1226,1324.0
2019-06-27 15:15:00,236.03,236.1,235.93,236.07,6825.0,184.146,184.2006,184.068,184.1772,6825.0
2019-06-27 15:20:00,236.02,236.14,235.98,236.13,9389.0,184.1382,184.2319,184.107,184.2241,9389.0
2019-06-27 15:25:00,236.08,236.27,235.97,236.27,2860.0,184.185,184.3333,184.0992,184.3333,2860.0
2019-06-27 15:30:00,236.18,236.2,236.0,236.06,3900.0,184.2631,184.2787,184.1226,184.1694,3900.0
2019-06-27 15:35:00,236.0,236.5,235.98,236.5,4560.0,184.1226,184.5127,184.107,184.5127,4560.0
2019-06-27 15:40:00,236.6,236.78,236.49,236.49,5647.0,184.5907,184.7312,184.5049,184.5049,5647.0
2019-06-27 15:45:00,236.54,236.72,236.54,236.68,9303.0,184.5439,184.6844,184.5439,184.6531,9303.0
2019-06-27 15:50:00,236.7,236.93,236.52,236.57,19704.0,184.6688,184.8482,184.5283,184.5673,19704.0
2019-06-27 15:55:00,236.57,237.09,236.53,237.0,44644.0,184.5673,184.973,184.5361,184.9028,44644.0
2019-06-28 09:30:00,236.87,238.28,236.87,237.24,8731.0,184.8014,185.9014,184.8014,185.0901,8731.0
2019-06-28 09:35:00,237.19,237.73,237.19,237.41,2816.0,185.051,185.4723,185.051,185.2227,2816.0
2019-06-28 09:40:00,237.37,238.08,237.37,237.75,2709.0,185.1915,185.7454,185.1915,185.4879,2709.0
2019-06-28 09:45:00,237.85,238.04,237.45,237.98,4000.0,185.566,185.7142,185.2539,185.6674,4000.0
2019-06-28 09:50:00,237.86,237.95,237.62,237.74,2899.0,185.5738,185.644,185.3865,185.4801,2899.0
2019-06-28 09:55:00,237.75,238.14,237.74,238.14,2202.0,185.4879,185.7922,185.4801,185.7922,2202.0
2019-06-28 10:00:00,238.12,238.12,237.7,237.9,4277.0,185.7766,185.7766,185.4489,185.605,4277.0
2019-06-28 10:05:00,237.76,237.99,237.72,237.72,5465.0,185.4957,185.6752,185.4645,185.4645,5465.0
2019-06-28 10:10:00,237.72,237.84,237.49,237.58,2682.0,185.4645,185.5582,185.2851,185.3553,2682.0
2019-06-28 10:15:00,237.67,237.79,237.43,237.5,2405.0,185.4255,185.5191,185.2383,185.2929,2405.0
2019-06-28 10:20:00,237.5,237.7,237.4,237.58,2603.0,185.2929,185.4489,185.2149,185.3553,2603.0
2019-06-28 10:25:00,237.5,237.78,237.31,237.73,4984.0,185.2929,185.5113,185.1447,185.4723,4984.0
2019-06-28 10:30:00,237.75,238.06,237.75,238.05,2191.0,185.4879,185.7298,185.4879,185.722,2191.0
2019-06-28 10:35:00,238.12,238.53,237.81,237.88,6295.0,185.7766,186.0965,185.5348,185.5894,6295.0
2019-06-28 10:40:00,237.79,237.96,237.71,237.88,700.0,185.5191,185.6518,185.4567,185.5894,700.0
2019-06-28 10:45:00,237.9,238.21,237.79,237.8,1600.0,185.605,185.8468,185.5191,185.527,1600.0
2019-06-28 10:50:00,237.86,237.94,237.77,237.92,1782.0,185.5738,185.6362,185.5035,185.6206,1782.0
2019-06-28 10:55:00,237.96,238.06,237.82,237.94,1700.0,185.6518,185.7298,185.5426,185.6362,1700.0
2019-06-28 11:00:00,237.8,237.8,237.63,237.63,300.0,185.527,185.527,185.3943,185.3943,300.0
2019-06-28 11:05:00,237.61,237.68,237.59,237.68,812.0,185.3787,185.4333,185.3631,185.4333,812.0
2019-06-28 11:10:00,237.76,238.01,237.74,237.93,3937.0,185.4957,185.6908,185.4801,185.6284,3937.0
2019-06-28 11:15:00,237.98,238.01,237.85,237.85,800.0,185.6674,185.6908,185.566,185.566,800.0
2019-06-28 11:20:00,237.89,238.02,237.88,238.0,1906.0,185.5972,185.6986,185.5894,185.683,1906.0
2019-06-28 11:25:00,238.04,238.1,238.04,238.08,900.0,185.7142,185.761,185.7142,185.7454,900.0
2019-06-28 11:30:00,238.07,238.46,238.06,238.46,1654.0,185.7376,186.0419,185.7298,186.0419,1654.0
2019-06-28 11:35:00,238.3,238.3,238.28,238.28,200.0,185.917,185.917,185.9014,185.9014,200.0
2019-06-28 11:40:00,238.25,238.36,238.15,238.33,1401.0,185.878,185.9639,185.8,185.9404,1401.0
2019-06-28 11:45:00,238.34,238.35,238.21,238.3,1200.0,185.9482,185.9561,185.8468,185.917,1200.0
2019-06-28 11:50:00,238.26,238.26,237.98,238.22,1800.0,185.8858,185.8858,185.6674,185.8546,1800.0
2019-06-28 11:55:00,238.22,238.3,238.13,238.22,1969.0,185.8546,185.917,185.7844,185.8546,1969.0
2019-06-28 12:00:00,238.26,238.31,238.15,238.15,500.0,185.8858,185.9248,185.8,185.8,500.0
2019-06-28 12:05:00,238.22,238.47,238.21,238.47,2802.0,185.8546,186.0497,185.8468,186.0497,2802.0
2019-06-28 12:10:00,238.48,238.58,238.46,238.54,1565.0,186.0575,186.1355,186.0419,186.1043,1565.0
2019-06-28 12:15:00,238.59,238.75,238.59,238.75,1900.0,186.1433,186.2681,186.1433,186.2681,1900.0
2019-06-28 12:20:00,238.82,238.94,238.76,238.87,3595.0,186.3227,186.4164,186.2759,186.3617,3595.0
2019-06-28 12:25:00,238.84,238.86,238.75,238.75,1300.0,186.3383,186.3539,186.2681,186.2681,1300.0
2019-06-28 12:30:00,238.75,238.76,238.54,238.64,4747.0,186.2681,186.2759,186.1043,186.1823,4747.0
2019-06-28 12:35:00,238.61,238.78,238.54,238.78,1939.0,186.1589,186.2915,186.1043,186.2915,1939.0
2019-06-28 12:40:00,238.82,238.83,238.61,238.7,2717.0,186.3227,186.3305,186.1589,186.2291,2717.0
2019-06-28 12:45:00,238.66,238.77,238.62,238.75,2736.0,186.1979,186.2837,186.1667,186.2681,2736.0
2019-06-28 12:50:00,238.77,238.84,238.71,238.74,1813.0,186.2837,186.3383,186.2369,186.2603,1813.0
2019-06-28 12:55:00,238.68,238.79,238.65,238.79,2400.0,186.2135,186.2993,186.1901,186.2993,2400.0
2019-06-28 13:00:00,238.76,238.77,238.63,238.65,930.0,186.2759,186.2837,186.1745,186.1901,930.0
2019-06-28 13:05:00,238.67,238.75,238.67,238.73,1400.0,186.2057,186.2681,186.2057,186.2525,1400.0
2019-06-28 13:10:00,238.71,238.79,238.68,238.71,3000.0,186.2369,186.2993,186.2135,186.2369,3000.0
2019-06-28 13:15:00,238.66,238.76,238.64,238.66,1000.0,186.1979,186.2759,186.1823,186.1979,1000.0
2019-06-28 13:20:00,238.59,238.61,238.46,238.61,700.0,186.1433,186.1589,186.0419,186.1589,700.0
2019-06-28 13:25:00,238.65,238.86,238.62,238.85,3533.0,186.1901,186.3539,186.1667,186.3461,3533.0
2019-06-28 13:30:00,238.87,239.0,238.79,239.0,3064.0,186.3617,186.4632,186.2993,186.4632,3064.0
2019-06-28 13:35:00,239.0,239.09,238.87,239.08,4894.0,186.4632,186.5334,186.3617,186.5256,4894.0
2019-06-28 13:40:00,239.11,239.25,239.07,239.11,3540.0,186.549,186.6582,186.5178,186.549,3540.0
2019-06-28 13:45:00,239.14,239.22,239.01,239.19,3400.0,186.5724,186.6348,186.471,186.6114,3400.0
2019-06-28 13:50:00,239.19,239.23,239.11,239.23,2948.0,186.6114,186.6426,186.549,186.6426,2948.0
2019-06-28 13:55:00,239.18,239.29,239.03,239.28,5259.0,186.6036,186.6894,186.4866,186.6816,5259.0
2019-06-28 14:00:00,239.29,239.52,239.29,239.33,3308.0,186.6894,186.8689,186.6894,186.7206,3308.0
2019-06-28 14:05:00,239.32,239.32,239.0,239.08,20493.0,186.7128,186.7128,186.4632,186.5256,20493.0
2019-06-28 14:10:00,239.08,239.09,238.76,238.81,5411.0,186.5256,186.5334,186.2759,186.3149,5411.0
2019-06-28 14:15:00,238.76,238.76,238.41,238.46,26085.0,186.2759,186.2759,186.0029,186.0419,26085.0
2019-06-28 14:20:00,238.46,238.61,238.39,238.46,4127.0,186.0419,186.1589,185.9873,186.0419,4127.0
2019-06-28 14:25:00,238.5,238.67,238.46,238.64,5411.0,186.0731,186.2057,186.0419,186.1823,5411.0
2019-06-28 14:30:00,238.64,238.66,238.42,238.42,3511.0,186.1823,186.1979,186.0107,186.0107,3511.0
2019-06-28 14:35:00,238.49,238.64,238.44,238.44,4259.0,186.0653,186.1823,186.0263,186.0263,4259.0
2019-06-28 14:40:00,238.53,238.61,238.48,238.48,2894.0,186.0965,186.1589,186.0575,186.0575,2894.0
2019-06-28 14:45:00,238.48,238.62,238.45,238.6,4027.0,186.0575,186.1667,186.0341,186.1511,4027.0
2019-06-28 14:50:00,238.55,238.62,238.36,238.48,9782.0,186.1121,186.1667,185.9639,186.0575,9782.0
2019-06-28 14:55:00,238.46,238.55,238.43,238.51,1639.0,186.0419,186.1121,186.0185,186.0809,1639.0
2019-06-28 15:00:00,238.48,238.48,238.18,238.38,2257.0,186.0575,186.0575,185.8234,185.9795,2257.0
2019-06-28 15:05:00,238.4,238.62,238.34,238.5,3698.0,185.9951,186.1667,185.9482,186.0731,3698.0
2019-06-28 15:10:00,238.44,238.46,238.33,238.39,8692.0,186.0263,186.0419,185.9404,185.9873,8692.0
2019-06-28 15:15:00,238.39,238.41,238.21,238.41,3125.0,185.9873,186.0029,185.8468,186.0029,3125.0
2019-06-28 15:20:00,238.4,238.46,238.18,238.24,5043.0,185.9951,186.0419,185.8234,185.8702,5043.0
2019-06-28 15:25:00,238.25,238.42,238.18,238.41,3818.0,185.878,186.0107,185.8234,186.0029,3818.0
2019-06-28 15:30:00,238.41,238.61,238.33,238.51,7181.0,186.0029,186.1589,185.9404,186.0809,7181.0
2019-06-28 15:35:00,238.53,238.53,237.88,237.97,9339.0,186.0965,186.0965,185.5894,185.6596,9339.0
2019-06-28 15:40:00,237.87,237.87,237.42,237.42,5250.0,185.5816,185.5816,185.2305,185.2305,5250.0
2019-06-28 15:45:00,237.47,237.69,237.35,237.69,11832.0,185.2695,185.4411,185.1759,185.4411,11832.0
2019-06-28 15:50:00,237.66,237.73,237.28,237.28,22743.0,185.4177,185.4723,185.1213,185.1213,22743.0
2019-06-28 15:55:00,237.37,238.25,237.32,238.1,56096.0,185.1915,185.878,185.1525,185.761,56096.0
2019-07-01 09:30:00,239.37,239.37,236.85,236.85,19146.0,186.7518,186.7518,184.7858,184.7858,19146.0
2019-07-01 09:35:00,236.86,237.04,235.98,235.98,6807.0,184.7936,184.934,184.107,184.107,6807.0
2019-07-01 09:40:00,235.6,236.24,235.48,235.88,3235.0,183.8106,184.3099,183.7169,184.029,3235.0
2019-07-01 09:45:00,236.01,236.01,235.21,235.37,4638.0,184.1304,184.1304,183.5063,183.6311,4638.0
2019-07-01 09:50:00,235.24,235.6,235.02,235.07,2474.0,183.5297,183.8106,183.358,183.3971,2474.0
2019-07-01 09:55:00,235.03,236.09,234.96,235.77,3734.0,183.3659,184.1928,183.3112,183.9432,3734.0
2019-07-01 10:00:00,236.02,236.02,235.15,235.44,2784.0,184.1382,184.1382,183.4595,183.6857,2784.0
2019-07-01 10:05:00,235.11,235.42,235.11,235.16,2112.0,183.4283,183.6701,183.4283,183.4673,2112.0
2019-07-01 10:10:00,235.02,235.09,234.18,234.18,3556.0,183.358,183.4127,182.7027,182.7027,3556.0
2019-07-01 10:15:00,234.18,234.37,233.77,233.9,6815.0,182.7027,182.8509,182.3828,182.4842,6815.0
2019-07-01 10:20:00,234.09,234.64,234.09,234.5,2006.0,182.6325,183.0616,182.6325,182.9524,2006.0
2019-07-01 10:25:00,234.5,235.05,234.5,234.82,6201.0,182.9524,183.3815,182.9524,183.202,6201.0
2019-07-01 10:30:00,234.89,235.6,234.89,235.6,1712.0,183.2566,183.8106,183.2566,183.8106,1712.0
2019-07-01 10:35:00,235.6,235.86,235.4,235.59,1825.0,183.8106,184.0134,183.6545,183.8028,1825.0
2019-07-01 10:40:00,235.53,235.53,235.19,235.19,1300.0,183.7559,183.7559,183.4907,183.4907,1300.0
2019-07-01 10:45:00,235.36,235.36,235.1,235.18,1624.0,183.6233,183.6233,183.4205,183.4829,1624.0
2019-07-01 10:50:00,235.26,235.31,235.02,235.02,1648.0,183.5453,183.5843,183.358,183.358,1648.0
2019-07-01 10:55:00,235.0,235.03,234.83,234.91,8715.0,183.3424,183.3659,183.2098,183.2722,8715.0
2019-07-01 11:00:00,234.9,235.03,234.83,234.86,2808.0,183.2644,183.3659,183.2098,183.2332,2808.0
2019-07-01 11:05:00,234.77,235.0,234.74,234.86,3838.0,183.163,183.3424,183.1396,183.2332,3838.0
2019-07-01 11:10:00,234.75,235.1,234.65,235.07,13131.0,183.1474,183.4205,183.0694,183.3971,13131.0
2019-07-01 11:15:00,234.9,234.9,234.68,234.76,3232.0,183.2644,183.2644,183.0928,183.1552,3232.0
2019-07-01 11:20:00,234.73,234.73,234.36,234.36,2595.0,183.1318,183.1318,182.8431,182.8431,2595.0
2019-07-01 11:25:00,234.31,234.57,234.17,234.28,5237.0,182.8041,183.007,182.6949,182.7807,5237.0
2019-07-01 11:30:00,234.22,234.3,234.09,234.3,12256.0,182.7339,182.7963,182.6325,182.7963,12256.0
2019-07-01 11:35:00,234.26,234.47,234.06,234.44,14604.0,182.7651,182.929,182.6091,182.9055,14604.0
2019-07-01 11:40:00,234.48,234.72,234.2,234.21,6233.0,182.9368,183.124,182.7183,182.7261,6233.0
2019-07-01 11:45:00,234.23,234.44,234.23,234.41,1300.0,182.7417,182.9055,182.7417,182.8821,1300.0
2019-07-01 11:50:00,234.42,234.58,234.33,234.45,1581.0,182.8899,183.0148,182.8197,182.9133,1581.0
2019-07-01 11:55:00,234.41,234.42,234.19,234.33,4825.0,182.8821,182.8899,182.7105,182.8197,4825.0
2019-07-01 12:00:00,234.3,234.3,234.07,234.07,2485.0,182.7963,182.7963,182.6169,182.6169,2485.0
2019-07-01 12:05:00,234.08,234.3,234.03,234.3,5523.0,182.6247,182.7963,182.5857,182.7963,5523.0
2019-07-01 12:10:00,234.24,234.33,234.2,234.25,1582.0,182.7495,182.8197,182.7183,182.7573,1582.0
2019-07-01 12:15:00,234.19,234.4,234.16,234.4,1584.0,182.7105,182.8743,182.6871,182.8743,1584.0
2019-07-01 12:20:00,234.39,234.4,234.31,234.31,1072.0,182.8665,182.8743,182.8041,182.8041,1072.0
2019-07-01 12:25:00,234.51,234.58,234.4,234.58,4279.0,182.9602,183.0148,182.8743,183.0148,4279.0
2019-07-01 12:30:00,234.67,235.12,234.67,235.12,5028.0,183.085,183.4361,183.085,183.4361,5028.0
2019-07-01 12:35:00,235.45,235.88,235.41,235.74,12108.0,183.6935,184.029,183.6623,183.9198,12108.0
2019-07-01 12:40:00,235.73,235.73,235.53,235.54,1428.0,183.912,183.912,183.7559,183.7637,1428.0
2019-07-01 12:45:00,235.49,236.14,235.46,236.14,7169.0,183.7247,184.2319,183.7013,184.2319,7169.0
2019-07-01 12:50:00,236.09,236.09,236.03,236.03,205.0,184.1928,184.1928,184.146,184.146,205.0
2019-07-01 12:55:00,236.22,236.3,235.85,235.88,1457.0,184.2943,184.3567,184.0056,184.029,1457.0
2019-07-01 13:00:00,235.82,236.08,235.82,236.04,800.0,183.9822,184.185,183.9822,184.1538,800.0
2019-07-01 13:05:00,236.15,236.19,236.14,236.18,1100.0,184.2397,184.2709,184.2319,184.2631,1100.0
2019-07-01 13:10:00,236.22,236.6,236.22,236.47,3500.0,184.2943,184.5907,184.2943,184.4893,3500.0
2019-07-01 13:15:00,236.5,236.5,236.29,236.29,1700.0,184.5127,184.5127,184.3489,184.3489,1700.0
2019-07-01 13:20:00,236.41,236.67,236.35,236.55,1723.0,184.4425,184.6453,184.3957,184.5517,1723.0
2019-07-01 13:25:00,236.65,236.66,236.55,236.56,1207.0,184.6297,184.6375,184.5517,184.5595,1207.0
2019-07-01 13:30:00,236.59,236.59,236.14,236.14,2002.0,184.5829,184.5829,184.2319,184.2319,2002.0
2019-07-01 13:35:00,236.14,236.35,236.12,236.33,5101.0,184.2319,184.3957,184.2162,184.3801,5101.0
2019-07-01 13:40:00,236.41,236.46,236.25,236.27,9059.0,184.4425,184.4815,184.3177,184.3333,9059.0
2019-07-01 13:45:00,236.2,236.55,236.2,236.55,3300.0,184.2787,184.5517,184.2787,184.5517,3300.0
2019-07-01 13:50:00,236.55,236.7,236.43,236.54,1900.0,184.5517,184.6688,184.4581,184.5439,1900.0
2019-07-01 13:55:00,236.52,236.59,236.44,236.55,1508.0,184.5283,184.5829,184.4659,184.5517,1508.0
2019-07-01 14:00:00,236.48,236.57,236.45,236.57,1810.0,184.4971,184.5673,184.4737,184.5673,1810.0
2019-07-01 14:05:00,236.55,236.56,236.4,236.47,2594.0,184.5517,184.5595,184.4347,184.4893,2594.0
2019-07-01 14:10:00,236.48,236.77,236.47,236.77,1631.0,184.4971,184.7234,184.4893,184.7234,1631.0
2019-07-01 14:15:00,236.77,236.77,236.59,236.62,600.0,184.7234,184.7234,184.5829,184.6063,600.0
2019-07-01 14:20:00,236.67,236.71,236.53,236.53,900.0,184.6453,184.6766,184.5361,184.5361,900.0
2019-07-01 14:25:00,236.59,236.62,236.43,236.56,5549.0,184.5829,184.6063,184.4581,184.5595,5549.0
2019-07-01 14:30:00,236.56,236.6,236.49,236.54,2534.0,184.5595,184.5907,184.5049,184.5439,2534.0
2019-07-01 14:35:00,236.54,236.62,236.46,236.6,4301.0,184.5439,184.6063,184.4815,184.5907,4301.0
2019-07-01 14:40:00,236.56,236.84,236.54,236.84,3385.0,184.5595,184.778,184.5439,184.778,3385.0
2019-07-01 14:45:00,236.85,236.85,236.6,236.62,2458.0,184.7858,184.7858,184.5907,184.6063,2458.0
2019-07-01 14:50:00,236.63,236.81,236.63,236.74,2700.0,184.6141,184.7546,184.6141,184.7,2700.0
2019-07-01 14:55:00,236.76,237.04,236.75,237.04,5271.0,184.7156,184.934,184.7078,184.934,5271.0
2019-07-01 15:00:00,236.95,237.15,236.86,236.97,3801.0,184.8638,185.0198,184.7936,184.8794,3801.0
2019-07-01 15:05:00,237.0,237.13,236.94,237.03,4422.0,184.9028,185.0042,184.856,184.9262,4422.0
2019-07-01 15:10:00,237.0,237.06,236.87,236.91,3781.0,184.9028,184.9496,184.8014,184.8326,3781.0
2019-07-01 15:15:00,236.83,236.83,236.53,236.53,1700.0,184.7702,184.7702,184.5361,184.5361,1700.0
2019-07-01 15:20:00,236.49,236.49,236.25,236.38,6679.0,184.5049,184.5049,184.3177,184.4191,6679.0
2019-07-01 15:25:00,236.34,236.48,236.09,236.21,3552.0,184.3879,184.4971,184.1928,184.2865,3552.0
2019-07-01 15:30:00,236.22,236.36,236.0,236.02,4337.0,184.2943,184.4035,184.1226,184.1382,4337.0
2019-07-01 15:35:00,236.09,236.43,236.08,236.41,4700.0,184.1928,184.4581,184.185,184.4425,4700.0
2019-07-01 15:40:00,236.44,236.63,236.41,236.63,5671.0,184.4659,184.6141,184.4425,184.6141,5671.0
2019-07-01 15:45:00,236.68,237.35,236.66,237.31,6384.0,184.6531,185.1759,184.6375,185.1447,6384.0
2019-07-01 15:50:00,237.32,237.5,237.1,237.48,10812.0,185.1525,185.2929,184.9808,185.2773,10812.0
2019-07-01 15:55:00,237.45,237.45,236.3,236.46,41236.0,185.2539,185.2539,184.3567,184.4815,41236.0
2019-07-02 09:30:00,238.5,241.0,238.5,239.59,80198.0,186.0731,188.0235,186.0731,186.9235,80198.0
2019-07-02 09:35:00,239.3,240.8,239.29,240.72,20286.0,186.6972,187.8675,186.6894,187.8051,20286.0
2019-07-02 09:40:00,240.8,241.95,240.7,241.53,26272.0,187.8675,188.7647,187.7895,188.437,26272.0
2019-07-02 09:45:00,241.72,242.91,241.26,242.59,32906.0,188.5853,189.5137,188.2264,189.264,32906.0
2019-07-02 09:50:00,242.46,242.9,241.13,241.5,34898.0,189.1626,189.5059,188.125,188.4136,34898.0
2019-07-02 09:55:00,241.44,242.9,241.43,242.29,23504.0,188.3668,189.5059,188.359,189.03,23504.0
2019-07-02 10:00:00,242.29,242.78,241.97,241.97,12712.0,189.03,189.4123,188.7803,188.7803,12712.0
2019-07-02 10:05:00,241.81,241.81,240.95,241.22,19816.0,188.6555,188.6555,187.9845,188.1952,19816.0
2019-07-02 10:10:00,241.23,241.89,241.2,241.55,38198.0,188.203,188.7179,188.1796,188.4526,38198.0
2019-07-02 10:15:00,241.71,242.24,241.59,241.88,8628.0,188.5775,188.991,188.4838,188.7101,8628.0
2019-07-02 10:20:00,241.77,242.26,241.51,242.26,7571.0,188.6243,189.0066,188.4214,189.0066,7571.0
2019-07-02 10:25:00,242.26,243.02,241.88,242.61,19241.0,189.0066,189.5995,188.7101,189.2796,19241.0
2019-07-02 10:30:00,242.63,242.85,242.13,242.67,12294.0,189.2952,189.4669,188.9051,189.3264,12294.0
2019-07-02 10:35:00,242.67,242.9,242.46,242.83,18723.0,189.3264,189.5059,189.1626,189.4513,18723.0
2019-07-02 10:40:00,242.96,243.21,242.33,242.96,26947.0,189.5527,189.7477,189.0612,189.5527,26947.0
2019-07-02 10:45:00,242.84,243.26,242.65,242.7,12280.0,189.4591,189.7867,189.3108,189.3498,12280.0
2019-07-02 10:50:00,242.64,242.64,241.94,242.05,11063.0,189.303,189.303,188.7569,188.8427,11063.0
2019-07-02 10:55:00,242.02,242.03,241.33,241.49,6273.0,188.8193,188.8271,188.281,188.4058,6273.0
2019-07-02 11:00:00,241.61,241.68,241.19,241.36,5664.0,188.4994,188.5541,188.1718,188.3044,5664.0
2019-07-02 11:05:00,241.44,242.39,241.21,242.27,30913.0,188.3668,189.108,188.1874,189.0144,30913.0
2019-07-02 11:10:00,242.26,242.27,241.83,241.97,15277.0,189.0066,189.0144,188.6711,188.7803,15277.0
2019-07-02 11:15:00,241.84,242.1,241.64,242.1,5984.0,188.6789,188.8817,188.5228,188.8817,5984.0
2019-07-02 11:20:00,242.19,244.15,242.19,243.54,32826.0,188.9519,190.4811,188.9519,190.0052,32826.0
2019-07-02 11:25:00,243.52,243.52,242.46,242.63,12886.0,189.9896,189.9896,189.1626,189.2952,12886.0
2019-07-02 11:30:00,242.48,243.07,242.39,242.63,8379.0,189.1782,189.6385,189.108,189.2952,8379.0
2019-07-02 11:35:00,242.51,242.79,242.33,242.33,6815.0,189.2016,189.4201,189.0612,189.0612,6815.0
2019-07-02 11:40:00,242.32,242.74,242.28,242.56,7338.0,189.0534,189.381,189.0222,189.2406,7338.0
2019-07-02 11:45:00,242.53,242.6,242.35,242.49,10817.0,189.2172,189.2718,189.0768,189.186,10817.0
2019-07-02 11:50:00,242.57,242.78,242.57,242.66,4812.0,189.2484,189.4123,189.2484,189.3186,4812.0
2019-07-02 11:55:00,242.55,242.61,242.09,242.23,2777.0,189.2328,189.2796,188.8739,188.9832,2777.0
2019-07-02 12:00:00,242.23,242.48,242.05,242.05,3809.0,188.9832,189.1782,188.8427,188.8427,3809.0
2019-07-02 12:05:00,242.06,242.15,241.83,241.83,2871.0,188.8505,188.9207,188.6711,188.6711,2871.0
2019-07-02 12:10:00,241.79,241.9,241.69,241.72,2936.0,188.6399,188.7257,188.5619,188.5853,2936.0
2019-07-02 12:15:00,241.77,242.06,241.76,242.02,3572.0,188.6243,188.8505,188.6165,188.8193,3572.0
2019-07-02 12:20:00,242.08,242.56,241.92,242.46,7789.0,188.8661,189.2406,188.7413,189.1626,7789.0
2019-07-02 12:25:00,242.54,242.84,242.46,242.58,7882.0,189.225,189.4591,189.1626,189.2562,7882.0
2019-07-02 12:30:00,242.57,242.57,242.15,242.38,5347.0,189.2484,189.2484,188.9207,189.1002,5347.0
2019-07-02 12:35:00,242.43,242.52,242.27,242.3,8387.0,189.1392,189.2094,189.0144,189.0378,8387.0
2019-07-02 12:40:00,242.25,242.32,242.07,242.07,5111.0,188.9988,189.0534,188.8583,188.8583,5111.0
2019-07-02 12:45:00,242.0,242.27,241.9,242.21,2255.0,188.8037,189.0144,188.7257,188.9675,2255.0
2019-07-02 12:50:00,242.21,242.27,242.09,242.16,7350.0,188.9675,189.0144,188.8739,188.9285,7350.0
2019-07-02 12:55:00,242.21,242.21,241.91,242.03,4748.0,188.9675,188.9675,188.7335,188.8271,4748.0
2019-07-02 13:00:00,242.05,242.07,241.82,241.82,2478.0,188.8427,188.8583,188.6633,188.6633,2478.0
2019-07-02 13:05:00,241.8,242.04,241.78,241.87,5920.0,188.6477,188.8349,188.6321,188.7023,5920.0
2019-07-02 13:10:00,241.9,242.1,241.83,241.98,6845.0,188.7257,188.8817,188.6711,188.7881,6845.0
2019-07-02 13:15:00,241.99,242.11,241.95,242.11,2892.0,188.7959,188.8895,188.7647,188.8895,2892.0
2019-07-02 13:20:00,242.11,242.28,242.08,242.28,3797.0,188.8895,189.0222,188.8661,189.0222,3797.0
2019-07-02 13:25:00,242.29,242.29,242.13,242.2,5901.0,189.03,189.03,188.9051,188.9597,5901.0
2019-07-02 13:30:00,242.2,242.3,242.1,242.25,4553.0,188.9597,189.0378,188.8817,188.9988,4553.0
2019-07-02 13:35:00,242.25,242.48,242.24,242.47,5749.0,188.9988,189.1782,188.991,189.1704,5749.0
2019-07-02 13:40:00,242.47,242.47,242.07,242.09,3208.0,189.1704,189.1704,188.8583,188.8739,3208.0
2019-07-02 13:45:00,242.06,242.33,242.06,242.22,3084.0,188.8505,189.0612,188.8505,188.9754,3084.0
2019-07-02 13:50:00,242.35,242.52,242.27,242.42,3703.0,189.0768,189.2094,189.0144,189.1314,3703.0
2019-07-02 13:55:00,242.43,242.53,242.22,242.46,7213.0,189.1392,189.2172,188.9754,189.1626,7213.0
2019-07-02 14:00:00,242.41,242.68,242.37,242.57,4179.0,189.1236,189.3342,189.0924,189.2484,4179.0
2019-07-02 14:05:00,242.57,242.69,242.38,242.44,4431.0,189.2484,189.342,189.1002,189.147,4431.0
2019-07-02 14:10:00,242.44,242.49,242.24,242.24,3536.0,189.147,189.186,188.991,188.991,3536.0
2019-07-02 14:15:00,242.14,242.27,242.11,242.23,4565.0,188.9129,189.0144,188.8895,188.9832,4565.0
2019-07-02 14:20:00,242.26,242.56,242.26,242.51,7045.0,189.0066,189.2406,189.0066,189.2016,7045.0
2019-07-02 14:25:00,242.51,242.55,242.17,242.17,5185.0,189.2016,189.2328,188.9363,188.9363,5185.0
2019-07-02 14:30:00,242.18,242.54,242.18,242.52,6710.0,188.9441,189.225,188.9441,189.2094,6710.0
2019-07-02 14:35:00,242.56,242.57,242.42,242.46,6598.0,189.2406,189.2484,189.1314,189.1626,6598.0
2019-07-02 14:40:00,242.42,242.46,242.28,242.43,4722.0,189.1314,189.1626,189.0222,189.1392,4722.0
2019-07-02 14:45:00,242.44,242.67,242.44,242.62,8776.0,189.147,189.3264,189.147,189.2874,8776.0
2019-07-02 14:50:00,242.66,242.86,242.58,242.78,9151.0,189.3186,189.4747,189.2562,189.4123,9151.0
2019-07-02 14:55:00,242.8,242.99,242.73,242.95,9050.0,189.4279,189.5761,189.3732,189.5449,9050.0
2019-07-02 15:00:00,242.92,243.42,242.85,243.34,20949.0,189.5215,189.9116,189.4669,189.8492,20949.0
2019-07-02 15:05:00,243.38,243.56,243.36,243.48,13905.0,189.8804,190.0208,189.8648,189.9584,13905.0
2019-07-02 15:10:00,243.49,243.57,242.93,243.04,15158.0,189.9662,190.0286,189.5293,189.6151,15158.0
2019-07-02 15:15:00,243.1,243.1,242.84,242.9,10419.0,189.6619,189.6619,189.4591,189.5059,10419.0
2019-07-02 15:20:00,242.93,242.93,242.77,242.8,10372.0,189.5293,189.5293,189.4044,189.4279,10372.0
2019-07-02 15:25:00,242.83,242.98,242.73,242.83,13557.0,189.4513,189.5683,189.3732,189.4513,13557.0
2019-07-02 15:30:00,242.86,242.86,242.48,242.69,11779.0,189.4747,189.4747,189.1782,189.342,11779.0
2019-07-02 15:35:00,242.73,243.04,242.65,242.76,20395.0,189.3732,189.6151,189.3108,189.3966,20395.0
2019-07-02 15:40:00,242.7,242.95,242.62,242.63,16888.0,189.3498,189.5449,189.2874,189.2952,16888.0
2019-07-02 15:45:00,242.6,242.84,242.26,242.31,18412.0,189.2718,189.4591,189.0066,189.0456,18412.0
2019-07-02 15:50:00,242.32,242.57,242.16,242.43,32505.0,189.0534,189.2484,188.9285,189.1392,32505.0
2019-07-02 15:55:00,242.42,242.66,242.3,242.58,54359.0,189.1314,189.3186,189.0378,189.2562,54359.0
2019-07-03 09:30:00,243.61,244.65,243.04,244.57,31655.0,190.0598,190.8712,189.6151,190.8088,31655.0
2019-07-03 09:35:00,244.74,245.45,244.62,244.7,25602.0,190.9414,191.4953,190.8478,190.9102,25602.0
2019-07-03 09:40:00,244.7,244.7,243.99,244.42,6460.0,190.9102,190.9102,190.3563,190.6917,6460.0
2019-07-03 09:45:00,244.49,244.86,244.41,244.5,7183.0,190.7464,191.035,190.6839,190.7542,7183.0
2019-07-03 09:50:00,244.5,245.01,244.5,244.87,9017.0,190.7542,191.1521,190.7542,191.0428,9017.0
2019-07-03 09:55:00,245.0,245.22,244.81,244.94,6223.0,191.1443,191.3159,190.996,191.0974,6223.0
2019-07-03 10:00:00,245.06,245.67,244.95,245.48,10138.0,191.1911,191.667,191.1052,191.5187,10138.0
2019-07-03 10:05:00,245.45,245.9,245.45,245.9,7400.0,191.4953,191.8464,191.4953,191.8464,7400.0
2019-07-03 10:10:00,245.92,246.18,245.57,246.18,21126.0,191.862,192.0649,191.589,192.0649,21126.0
2019-07-03 10:15:00,246.18,246.27,245.8,245.95,52840.0,192.0649,192.1351,191.7684,191.8854,52840.0
2019-07-03 10:20:00,245.95,246.12,245.8,246.04,10260.0,191.8854,192.0181,191.7684,191.9556,10260.0
2019-07-03 10:25:00,245.9,246.02,245.59,245.77,7127.0,191.8464,191.94,191.6046,191.745,7127.0
2019-07-03 10:30:00,245.82,246.03,245.77,245.93,14305.0,191.784,191.9478,191.745,191.8698,14305.0
2019-07-03 10:35:00,245.96,246.32,245.95,246.3,10729.0,191.8932,192.1741,191.8854,192.1585,10729.0
2019-07-03 10:40:00,246.34,246.5,246.3,246.42,4632.0,192.1897,192.3145,192.1585,192.2521,4632.0
2019-07-03 10:45:00,246.39,246.43,245.9,245.9,10322.0,192.2287,192.2599,191.8464,191.8464,10322.0
2019-07-03 10:50:00,245.9,245.97,245.27,245.65,6871.0,191.8464,191.901,191.3549,191.6514,6871.0
2019-07-03 10:55:00,245.63,246.47,245.59,246.36,26191.0,191.6358,192.2911,191.6046,192.2053,26191.0
2019-07-03 11:00:00,246.36,246.47,246.33,246.4,5586.0,192.2053,192.2911,192.1819,192.2365,5586.0
2019-07-03 11:05:00,246.41,246.66,246.4,246.54,7953.0,192.2443,192.4394,192.2365,192.3457,7953.0
2019-07-03 11:10:00,246.53,246.7,246.35,246.58,15608.0,192.3379,192.4706,192.1975,192.3769,15608.0
2019-07-03 11:15:00,246.57,246.65,246.12,246.12,11506.0,192.3691,192.4316,192.0181,192.0181,11506.0
2019-07-03 11:20:00,246.12,246.17,245.81,246.13,7030.0,192.0181,192.0571,191.7762,192.0259,7030.0
2019-07-03 11:25:00,246.17,246.55,246.04,246.55,33883.0,192.0571,192.3535,191.9556,192.3535,33883.0
2019-07-03 11:30:00,246.57,246.77,246.47,246.73,13352.0,192.3691,192.5252,192.2911,192.494,13352.0
2019-07-03 11:35:00,246.65,247.09,246.55,247.08,16475.0,192.4316,192.7748,192.3535,192.767,16475.0
2019-07-03 11:40:00,247.13,247.16,246.74,246.75,7124.0,192.806,192.8294,192.5018,192.5096,7124.0
2019-07-03 11:45:00,246.71,247.06,246.69,247.06,8332.0,192.4784,192.7514,192.4628,192.7514,8332.0
2019-07-03 11:50:00,247.07,247.29,246.97,247.29,9241.0,192.7592,192.9309,192.6812,192.9309,9241.0
2019-07-03 11:55:00,247.23,247.3,247.18,247.21,11335.0,192.8841,192.9387,192.845,192.8685,11335.0
2019-07-03 12:00:00,247.22,247.35,247.2,247.33,8455.0,192.8763,192.9777,192.8606,192.9621,8455.0
2019-07-03 12:05:00,247.33,247.34,247.14,247.14,13580.0,192.9621,192.9699,192.8138,192.8138,13580.0
2019-07-03 12:10:00,247.16,247.26,247.07,247.17,12384.0,192.8294,192.9075,192.7592,192.8372,12384.0
2019-07-03 12:15:00,247.2,247.24,247.02,247.1,7279.0,192.8606,192.8919,192.7202,192.7826,7279.0
2019-07-03 12:20:00,247.09,247.49,247.05,247.49,10676.0,192.7748,193.0869,192.7436,193.0869,10676.0
2019-07-03 12:25:00,247.5,247.51,247.38,247.46,8117.0,193.0947,193.1025,193.0011,193.0635,8117.0
2019-07-03 12:30:00,247.46,247.46,247.2,247.36,17771.0,193.0635,193.0635,192.8606,192.9855,17771.0
2019-07-03 12:35:00,247.34,247.35,247.05,247.12,14084.0,192.9699,192.9777,192.7436,192.7982,14084.0
2019-07-03 12:40:00,247.13,247.27,247.12,247.27,10336.0,192.806,192.9153,192.7982,192.9153,10336.0
2019-07-03 12:45:00,247.28,247.68,247.24,247.68,11736.0,192.9231,193.2351,192.8919,193.2351,11736.0
2019-07-03 12:50:00,247.71,247.9,247.52,247.8,29128.0,193.2585,193.4068,193.1103,193.3288,29128.0
2019-07-03 12:55:00,247.81,247.92,247.44,247.58,40681.0,193.3366,193.4224,193.0479,193.1571,40681.0
2019-07-05 09:30:00,245.0,246.62,242.35,244.05,19369.0,191.1443,192.4081,189.0768,190.4031,19369.0
2019-07-05 09:35:00,243.92,245.81,243.92,244.23,7917.0,190.3017,191.7762,190.3017,190.5435,7917.0
2019-07-05 09:40:00,244.93,245.55,243.8,243.82,42077.0,191.0896,191.5734,190.208,190.2236,42077.0
2019-07-05 09:45:00,244.14,244.16,243.18,243.68,4943.0,190.4733,190.4889,189.7243,190.1144,4943.0
2019-07-05 09:50:00,244.13,244.75,243.68,243.95,14418.0,190.4655,190.9492,190.1144,190.3251,14418.0
2019-07-05 09:55:00,244.08,245.2,243.67,244.82,11118.0,190.4265,191.3003,190.1066,191.0038,11118.0
2019-07-05 10:00:00,244.66,244.7,243.95,244.7,19322.0,190.879,190.9102,190.3251,190.9102,19322.0
2019-07-05 10:05:00,244.73,245.35,244.7,245.06,5613.0,190.9336,191.4173,190.9102,191.1911,5613.0
2019-07-05 10:10:00,245.02,245.15,244.69,244.69,3257.0,191.1599,191.2613,190.9024,190.9024,3257.0
2019-07-05 10:15:00,244.64,244.85,244.41,244.74,8345.0,190.8634,191.0272,190.6839,190.9414,8345.0
2019-07-05 10:20:00,244.65,244.9,244.59,244.84,3116.0,190.8712,191.0662,190.8244,191.0194,3116.0
2019-07-05 10:25:00,244.92,245.25,244.91,245.0,2741.0,191.0818,191.3393,191.074,191.1443,2741.0
2019-07-05 10:30:00,245.0,245.24,244.66,244.67,5265.0,191.1443,191.3315,190.879,190.8868,5265.0
2019-07-05 10:35:00,244.74,244.94,244.73,244.9,1728.0,190.9414,191.0974,190.9336,191.0662,1728.0
2019-07-05 10:40:00,244.86,244.93,244.75,244.75,1704.0,191.035,191.0896,190.9492,190.9492,1704.0
2019-07-05 10:45:00,244.75,244.99,244.62,244.83,3010.0,190.9492,191.1365,190.8478,191.0116,3010.0
2019-07-05 10:50:00,245.04,245.2,244.78,244.91,3676.0,191.1755,191.3003,190.9726,191.074,3676.0
2019-07-05 10:55:00,244.8,245.07,244.66,245.01,5320.0,190.9882,191.1989,190.879,191.1521,5320.0
2019-07-05 11:00:00,245.02,245.25,245.0,245.08,6308.0,191.1599,191.3393,191.1443,191.2067,6308.0
2019-07-05 11:05:00,245.12,245.37,245.1,245.27,3502.0,191.2379,191.4329,191.2223,191.3549,3502.0
2019-07-05 11:10:00,245.33,245.66,245.33,245.64,1601.0,191.4017,191.6592,191.4017,191.6436,1601.0
2019-07-05 11:15:00,245.69,245.88,245.66,245.88,3527.0,191.6826,191.8308,191.6592,191.8308,3527.0
2019-07-05 11:20:00,245.95,245.95,245.37,245.57,5798.0,191.8854,191.8854,191.4329,191.589,5798.0
2019-07-05 11:25:00,245.53,245.94,245.52,245.94,3264.0,191.5577,191.8776,191.5499,191.8776,3264.0
2019-07-05 11:30:00,245.92,245.93,245.53,245.9,7600.0,191.862,191.8698,191.5577,191.8464,7600.0
2019-07-05 11:35:00,245.78,245.82,245.55,245.72,2699.0,191.7528,191.784,191.5734,191.706,2699.0
2019-07-05 11:40:00,245.69,245.69,245.51,245.62,3584.0,191.6826,191.6826,191.5421,191.628,3584.0
2019-07-05 11:45:00,245.73,245.73,245.59,245.59,1200.0,191.7138,191.7138,191.6046,191.6046,1200.0
2019-07-05 11:50:00,245.69,245.94,245.65,245.94,3100.0,191.6826,191.8776,191.6514,191.8776,3100.0
2019-07-05 11:55:00,245.85,246.06,245.68,245.83,3575.0,191.8074,191.9712,191.6748,191.7918,3575.0
2019-07-05 12:00:00,245.73,245.84,245.56,245.56,2300.0,191.7138,191.7996,191.5812,191.5812,2300.0
2019-07-05 12:05:00,245.52,245.94,245.52,245.89,2056.0,191.5499,191.8776,191.5499,191.8386,2056.0
2019-07-05 12:10:00,245.88,245.94,245.81,245.86,1225.0,191.8308,191.8776,191.7762,191.8152,1225.0
2019-07-05 12:15:00,245.95,246.23,245.9,246.16,2254.0,191.8854,192.1039,191.8464,192.0493,2254.0
2019-07-05 12:20:00,246.23,246.27,246.17,246.22,1125.0,192.1039,192.1351,192.0571,192.0961,1125.0
2019-07-05 12:25:00,246.28,246.32,246.15,246.29,2600.0,192.1429,192.1741,192.0415,192.1507,2600.0
2019-07-05 12:30:00,246.26,246.45,246.26,246.45,3036.0,192.1273,192.2755,192.1273,192.2755,3036.0
2019-07-05 12:35:00,246.38,246.53,246.38,246.51,962.0,192.2209,192.3379,192.2209,192.3223,962.0
2019-07-05 12:40:00,246.64,246.83,246.61,246.79,3626.0,192.4237,192.572,192.4003,192.5408,3626.0
2019-07-05 12:45:00,246.82,246.92,246.82,246.89,2601.0,192.5642,192.6422,192.5642,192.6188,2601.0
2019-07-05 12:50:00,246.92,247.17,246.88,247.1,7953.0,192.6422,192.8372,192.611,192.7826,7953.0
2019-07-05 12:55:00,247.14,247.14,246.73,246.73,5980.0,192.8138,192.8138,192.494,192.494,5980.0
2019-07-05 13:00:00,246.71,246.71,245.97,246.09,4900.0,192.4784,192.4784,191.901,191.9946,4900.0
2019-07-05 13:05:00,246.24,246.29,246.13,246.29,1400.0,192.1117,192.1507,192.0259,192.1507,1400.0
2019-07-05 13:10:00,246.27,246.27,246.15,246.27,1066.0,192.1351,192.1351,192.0415,192.1351,1066.0
2019-07-05 13:15:00,246.31,246.39,246.27,246.27,2341.0,192.1663,192.2287,192.1351,192.1351,2341.0
2019-07-05 13:20:00,246.48,246.5,246.31,246.31,1783.0,192.2989,192.3145,192.1663,192.1663,1783.0
2019-07-05 13:25:00,246.33,246.34,246.17,246.2,1998.0,192.1819,192.1897,192.0571,192.0805,1998.0
2019-07-05 13:30:00,246.23,246.33,246.23,246.32,1808.0,192.1039,192.1819,192.1039,192.1741,1808.0
2019-07-05 13:35:00,246.28,246.47,246.28,246.47,901.0,192.1429,192.2911,192.1429,192.2911,901.0
2019-07-05 13:40:00,246.52,246.58,246.48,246.54,2190.0,192.3301,192.3769,192.2989,192.3457,2190.0
2019-07-05 13:45:00,246.58,246.74,246.58,246.64,1200.0,192.3769,192.5018,192.3769,192.4237,1200.0
2019-07-05 13:50:00,246.71,246.71,246.6,246.63,1900.0,192.4784,192.4784,192.3925,192.4159,1900.0
2019-07-05 13:55:00,246.73,246.8,246.67,246.8,1000.0,192.494,192.5486,192.4472,192.5486,1000.0
2019-07-05 14:00:00,246.75,246.79,246.59,246.61,2900.0,192.5096,192.5408,192.3847,192.4003,2900.0
2019-07-05 14:05:00,246.65,246.68,246.49,246.55,4179.0,192.4316,192.455,192.3067,192.3535,4179.0
2019-07-05 14:10:00,246.58,246.58,246.23,246.23,1450.0,192.3769,192.3769,192.1039,192.1039,1450.0
2019-07-05 14:15:00,246.34,246.58,246.33,246.5,10824.0,192.1897,192.3769,192.1819,192.3145,10824.0
2019-07-05 14:20:00,246.57,246.57,246.41,246.51,7443.0,192.3691,192.3691,192.2443,192.3223,7443.0
2019-07-05 14:25:00,246.51,246.51,246.3,246.3,3128.0,192.3223,192.3223,192.1585,192.1585,3128.0
2019-07-05 14:30:00,246.29,246.43,246.22,246.33,2832.0,192.1507,192.2599,192.0961,192.1819,2832.0
2019-07-05 14:35:00,246.34,247.07,246.34,246.94,17075.0,192.1897,192.7592,192.1897,192.6578,17075.0
2019-07-05 14:40:00,246.87,246.88,246.62,246.67,1200.0,192.6032,192.611,192.4081,192.4472,1200.0
2019-07-05 14:45:00,246.55,246.55,246.17,246.23,1600.0,192.3535,192.3535,192.0571,192.1039,1600.0
2019-07-05 14:50:00,246.2,246.27,246.09,246.2,2051.0,192.0805,192.1351,191.9946,192.0805,2051.0
2019-07-05 14:55:00,246.14,246.41,246.13,246.35,3854.0,192.0337,192.2443,192.0259,192.1975,3854.0
2019-07-05 15:00:00,246.41,246.46,246.21,246.25,4214.0,192.2443,192.2833,192.0883,192.1195,4214.0
2019-07-05 15:05:00,246.32,246.32,246.02,246.11,1670.0,192.1741,192.1741,191.94,192.0103,1670.0
2019-07-05 15:10:00,246.15,246.25,245.73,245.82,3024.0,192.0415,192.1195,191.7138,191.784,3024.0
2019-07-05 15:15:00,245.88,245.88,245.2,245.2,3374.0,191.8308,191.8308,191.3003,191.3003,3374.0
2019-07-05 15:20:00,245.27,245.37,244.93,245.14,5773.0,191.3549,191.4329,191.0896,191.2535,5773.0
2019-07-05 15:25:00,245.17,245.25,244.94,245.16,11987.0,191.2769,191.3393,191.0974,191.2691,11987.0
2019-07-05 15:30:00,245.19,245.38,244.79,244.81,8762.0,191.2925,191.4407,190.9804,190.996,8762.0
2019-07-05 15:35:00,244.79,245.21,244.79,244.9,11152.0,190.9804,191.3081,190.9804,191.0662,11152.0
2019-07-05 15:40:00,244.9,244.9,244.44,244.45,8987.0,191.0662,191.0662,190.7074,190.7152,8987.0
2019-07-05 15:45:00,244.44,244.83,244.4,244.68,14171.0,190.7074,191.0116,190.6761,190.8946,14171.0
2019-07-05 15:50:00,244.7,245.0,244.7,244.86,15578.0,190.9102,191.1443,190.9102,191.035,15578.0
2019-07-05 15:55:00,244.86,245.3,244.77,245.24,52551.0,191.035,191.3783,190.9648,191.3315,52551.0
2019-07-08 09:30:00,245.57,246.68,245.38,245.79,8006.0,191.589,192.455,191.4407,191.7606,8006.0
2019-07-08 09:35:00,246.06,246.7,245.65,246.7,5568.0,191.9712,192.4706,191.6514,192.4706,5568.0
2019-07-08 09:40:00,246.58,246.58,245.78,246.0,3000.0,192.3769,192.3769,191.7528,191.9244,3000.0
2019-07-08 09:45:00,245.97,246.5,245.97,245.98,14055.0,191.901,192.3145,191.901,191.9088,14055.0
2019-07-08 09:50:00,245.79,246.27,245.67,245.97,21832.0,191.7606,192.1351,191.667,191.901,21832.0
2019-07-08 09:55:00,245.91,245.91,245.31,245.31,4044.0,191.8542,191.8542,191.3861,191.3861,4044.0
2019-07-08 10:00:00,245.37,245.46,245.04,245.27,8292.0,191.4329,191.5031,191.1755,191.3549,8292.0
2019-07-08 10:05:00,245.16,245.75,244.85,245.63,24869.0,191.2691,191.7294,191.0272,191.6358,24869.0
2019-07-08 10:10:00,245.5,245.62,245.27,245.35,14323.0,191.5343,191.628,191.3549,191.4173,14323.0
2019-07-08 10:15:00,245.45,245.73,245.35,245.42,16390.0,191.4953,191.7138,191.4173,191.4719,16390.0
2019-07-08 10:20:00,245.53,245.79,245.53,245.79,626.0,191.5577,191.7606,191.5577,191.7606,626.0
2019-07-08 10:25:00,245.92,246.2,245.92,246.06,2587.0,191.862,192.0805,191.862,191.9712,2587.0
2019-07-08 10:30:00,245.97,246.39,245.94,246.25,18571.0,191.901,192.2287,191.8776,192.1195,18571.0
2019-07-08 10:35:00,246.18,246.37,245.97,246.3,2278.0,192.0649,192.2131,191.901,192.1585,2278.0
2019-07-08 10:40:00,246.42,246.9,246.42,246.71,6575.0,192.2521,192.6266,192.2521,192.4784,6575.0
2019-07-08 10:45:00,246.71,246.71,246.37,246.38,2604.0,192.4784,192.4784,192.2131,192.2209,2604.0
2019-07-08 10:50:00,246.38,246.38,246.04,246.35,2220.0,192.2209,192.2209,191.9556,192.1975,2220.0
2019-07-08 10:55:00,246.46,246.74,246.36,246.7,7274.0,192.2833,192.5018,192.2053,192.4706,7274.0
2019-07-08 11:00:00,246.66,246.66,246.4,246.53,4728.0,192.4394,192.4394,192.2365,192.3379,4728.0
2019-07-08 11:05:00,246.59,246.68,246.52,246.58,5226.0,192.3847,192.455,192.3301,192.3769,5226.0
2019-07-08 11:10:00,246.58,246.67,246.5,246.63,3044.0,192.3769,192.4472,192.3145,192.4159,3044.0
2019-07-08 11:15:00,246.58,246.63,246.26,246.32,5613.0,192.3769,192.4159,192.1273,192.1741,5613.0
2019-07-08 11:20:00,246.33,246.76,246.33,246.74,7030.0,192.1819,192.5174,192.1819,192.5018,7030.0
2019-07-08 11:25:00,246.81,247.05,246.81,247.05,5402.0,192.5564,192.7436,192.5564,192.7436,5402.0
2019-07-08 11:30:00,247.15,247.15,246.67,246.67,7167.0,192.8216,192.8216,192.4472,192.4472,7167.0
2019-07-08 11:35:00,246.77,246.9,246.71,246.86,2400.0,192.5252,192.6266,192.4784,192.5954,2400.0
2019-07-08 11:40:00,246.97,247.1,246.9,247.07,2871.0,192.6812,192.7826,192.6266,192.7592,2871.0
2019-07-08 11:45:00,247.02,247.1,246.91,246.91,1600.0,192.7202,192.7826,192.6344,192.6344,1600.0
2019-07-08 11:50:00,247.01,247.07,246.93,247.01,2215.0,192.7124,192.7592,192.65,192.7124,2215.0
2019-07-08 11:55:00,247.0,247.25,246.94,247.19,3062.0,192.7046,192.8997,192.6578,192.8528,3062.0
2019-07-08 12:00:00,247.2,247.65,247.07,247.2,15030.0,192.8606,193.2117,192.7592,192.8606,15030.0
2019-07-08 12:05:00,247.17,247.27,247.16,247.24,2718.0,192.8372,192.9153,192.8294,192.8919,2718.0
2019-07-08 12:10:00,247.27,247.27,247.0,247.12,13658.0,192.9153,192.9153,192.7046,192.7982,13658.0
2019-07-08 12:15:00,247.16,247.16,246.98,247.06,5709.0,192.8294,192.8294,192.689,192.7514,5709.0
2019-07-08 12:20:00,247.14,247.14,246.87,246.94,2905.0,192.8138,192.8138,192.6032,192.6578,2905.0
2019-07-08 12:25:00,246.95,247.02,246.88,246.9,4706.0,192.6656,192.7202,192.611,192.6266,4706.0
2019-07-08 12:30:00,246.97,247.12,246.97,247.09,2480.0,192.6812,192.7982,192.6812,192.7748,2480.0
2019-07-08 12:35:00,247.11,247.16,247.07,247.15,2860.0,192.7904,192.8294,192.7592,192.8216,2860.0
2019-07-08 12:40:00,247.18,247.23,247.04,247.05,4583.0,192.845,192.8841,192.7358,192.7436,4583.0
2019-07-08 12:45:00,246.97,247.09,246.97,247.04,3730.0,192.6812,192.7748,192.6812,192.7358,3730.0
2019-07-08 12:50:00,247.02,247.08,246.95,247.08,3309.0,192.7202,192.767,192.6656,192.767,3309.0
2019-07-08 12:55:00,247.06,247.16,247.01,247.13,2600.0,192.7514,192.8294,192.7124,192.806,2600.0
2019-07-08 13:00:00,247.14,247.14,246.81,246.87,4626.0,192.8138,192.8138,192.5564,192.6032,4626.0
2019-07-08 13:05:00,246.91,247.1,246.87,247.1,6622.0,192.6344,192.7826,192.6032,192.7826,6622.0
2019-07-08 13:10:00,247.07,247.19,247.05,247.19,3235.0,192.7592,192.8528,192.7436,192.8528,3235.0
2019-07-08 13:15:00,247.16,247.44,247.16,247.43,2400.0,192.8294,193.0479,192.8294,193.0401,2400.0
2019-07-08 13:20:00,247.35,247.55,247.35,247.53,4571.0,192.9777,193.1337,192.9777,193.1181,4571.0
2019-07-08 13:25:00,247.5,247.62,247.42,247.57,4990.0,193.0947,193.1883,193.0323,193.1493,4990.0
2019-07-08 13:30:00,247.64,247.72,247.6,247.64,3056.0,193.2039,193.2663,193.1727,193.2039,3056.0
2019-07-08 13:35:00,247.63,247.73,247.6,247.66,4258.0,193.1961,193.2741,193.1727,193.2195,4258.0
2019-07-08 13:40:00,247.69,247.69,247.56,247.58,2307.0,193.2429,193.2429,193.1415,193.1571,2307.0
2019-07-08 13:45:00,247.59,247.69,247.56,247.68,5011.0,193.1649,193.2429,193.1415,193.2351,5011.0
2019-07-08 13:50:00,247.63,247.93,247.62,247.93,5189.0,193.1961,193.4302,193.1883,193.4302,5189.0
2019-07-08 13:55:00,247.84,247.86,247.73,247.77,4179.0,193.36,193.3756,193.2741,193.3054,4179.0
2019-07-08 14:00:00,247.81,247.84,247.58,247.62,2400.0,193.3366,193.36,193.1571,193.1883,2400.0
2019-07-08 14:05:00,247.66,247.78,247.61,247.78,2535.0,193.2195,193.3132,193.1805,193.3132,2535.0
2019-07-08 14:10:00,247.78,247.85,247.58,247.58,6972.0,193.3132,193.3678,193.1571,193.1571,6972.0
2019-07-08 14:15:00,247.57,247.64,247.49,247.56,5907.0,193.1493,193.2039,193.0869,193.1415,5907.0
2019-07-08 14:20:00,247.6,247.87,247.54,247.56,4068.0,193.1727,193.3834,193.1259,193.1415,4068.0
2019-07-08 14:25:00,247.51,247.78,247.51,247.78,3020.0,193.1025,193.3132,193.1025,193.3132,3020.0
2019-07-08 14:30:00,247.81,248.09,247.79,248.07,4268.0,193.3366,193.555,193.321,193.5394,4268.0
2019-07-08 14:35:00,247.99,247.99,247.64,247.74,1900.0,193.477,193.477,193.2039,193.2819,1900.0
2019-07-08 14:40:00,247.72,247.83,247.62,247.63,4371.0,193.2663,193.3522,193.1883,193.1961,4371.0
2019-07-08 14:45:00,247.57,247.75,247.51,247.75,2343.0,193.1493,193.2897,193.1025,193.2897,2343.0
2019-07-08 14:50:00,247.75,247.78,247.58,247.58,4300.0,193.2897,193.3132,193.1571,193.1571,4300.0
2019-07-08 14:55:00,247.61,247.65,247.54,247.62,2597.0,193.1805,193.2117,193.1259,193.1883,2597.0
2019-07-08 15:00:00,247.64,247.68,247.26,247.38,3670.0,193.2039,193.2351,192.9075,193.0011,3670.0
2019-07-08 15:05:00,247.44,247.49,247.29,247.39,5752.0,193.0479,193.0869,192.9309,193.0089,5752.0
2019-07-08 15:10:00,247.41,247.57,247.31,247.55,5956.0,193.0245,193.1493,192.9465,193.1337,5956.0
2019-07-08 15:15:00,247.54,247.66,247.44,247.55,3918.0,193.1259,193.2195,193.0479,193.1337,3918.0
2019-07-08 15:20:00,247.55,247.56,246.78,246.78,5916.0,193.1337,193.1415,192.533,192.533,5916.0
2019-07-08 15:25:00,246.85,246.91,246.51,246.82,7332.0,192.5876,192.6344,192.3223,192.5642,7332.0
2019-07-08 15:30:00,246.78,247.03,246.55,246.66,11480.0,192.533,192.728,192.3535,192.4394,11480.0
2019-07-08 15:35:00,246.59,246.68,246.42,246.64,33657.0,192.3847,192.455,192.2521,192.4237,33657.0
2019-07-08 15:40:00,246.68,246.88,246.51,246.56,15344.0,192.455,192.611,192.3223,192.3613,15344.0
2019-07-08 15:45:00,246.53,246.63,246.11,246.21,14639.0,192.3379,192.4159,192.0103,192.0883,14639.0
2019-07-08 15:50:00,246.31,246.7,246.31,246.66,21093.0,192.1663,192.4706,192.1663,192.4394,21093.0
2019-07-08 15:55:00,246.69,246.74,246.54,246.67,34820.0,192.4628,192.5018,192.3457,192.4472,34820.0
2019-07-09 09:30:00,247.16,247.77,246.72,247.33,8753.0,192.8294,193.3054,192.4862,192.9621,8753.0
2019-07-09 09:35:00,247.76,247.76,246.74,247.01,3055.0,193.2976,193.2976,192.5018,192.7124,3055.0
2019-07-09 09:40:00,247.0,247.2,246.85,247.07,2100.0,192.7046,192.8606,192.5876,192.7592,2100.0
2019-07-09 09:45:00,247.05,247.15,246.52,246.52,1342.0,192.7436,192.8216,192.3301,192.3301,1342.0
2019-07-09 09:50:00,246.5,247.09,246.5,246.71,15442.0,192.3145,192.7748,192.3145,192.4784,15442.0
2019-07-09 09:55:00,246.68,246.68,246.47,246.5,4884.0,192.455,192.455,192.2911,192.3145,4884.0
2019-07-09 10:00:00,246.34,246.58,246.34,246.4,9813.0,192.1897,192.3769,192.1897,192.2365,9813.0
2019-07-09 10:05:00,246.4,246.93,246.39,246.93,1236.0,192.2365,192.65,192.2287,192.65,1236.0
2019-07-09 10:10:00,246.78,246.96,246.77,246.96,1337.0,192.533,192.6734,192.5252,192.6734,1337.0
2019-07-09 10:15:00,246.97,246.98,246.85,246.98,1210.0,192.6812,192.689,192.5876,192.689,1210.0
2019-07-09 10:20:00,246.89,247.0,246.85,246.85,1920.0,192.6188,192.7046,192.5876,192.5876,1920.0
2019-07-09 10:25:00,246.85,246.95,246.6,246.72,2852.0,192.5876,192.6656,192.3925,192.4862,2852.0
2019-07-09 10:30:00,246.9,247.25,246.89,247.25,1899.0,192.6266,192.8997,192.6188,192.8997,1899.0
2019-07-09 10:35:00,247.34,247.48,247.29,247.47,900.0,192.9699,193.0791,192.9309,193.0713,900.0
2019-07-09 10:40:00,247.51,247.53,247.15,247.48,6581.0,193.1025,193.1181,192.8216,193.0791,6581.0
2019-07-09 10:45:00,247.43,247.56,247.27,247.28,1063.0,193.0401,193.1415,192.9153,192.9231,1063.0
2019-07-09 10:50:00,247.4,247.59,247.36,247.48,2183.0,193.0167,193.1649,192.9855,193.0791,2183.0
2019-07-09 10:55:00,247.38,247.71,247.38,247.64,1783.0,193.0011,193.2585,193.0011,193.2039,1783.0
2019-07-09 11:00:00,247.71,248.13,247.64,248.04,4003.0,193.2585,193.5862,193.2039,193.516,4003.0
2019-07-09 11:05:00,248.04,248.19,247.96,248.06,4511.0,193.516,193.633,193.4536,193.5316,4511.0
2019-07-09 11:10:00,248.06,248.06,247.78,247.95,1200.0,193.5316,193.5316,193.3132,193.4458,1200.0
2019-07-09 11:15:00,247.89,248.03,247.79,247.91,6068.0,193.399,193.5082,193.321,193.4146,6068.0
2019-07-09 11:20:00,248.01,248.37,247.82,247.82,13637.0,193.4926,193.7735,193.3444,193.3444,13637.0
2019-07-09 11:25:00,247.76,247.8,247.68,247.79,1900.0,193.2976,193.3288,193.2351,193.321,1900.0
2019-07-09 11:30:00,247.82,247.86,247.66,247.7,4072.0,193.3444,193.3756,193.2195,193.2507,4072.0
2019-07-09 11:35:00,247.73,247.75,247.6,247.75,2075.0,193.2741,193.2897,193.1727,193.2897,2075.0
2019-07-09 11:40:00,247.7,247.7,247.55,247.63,1120.0,193.2507,193.2507,193.1337,193.1961,1120.0
2019-07-09 11:45:00,247.62,247.62,247.44,247.44,1718.0,193.1883,193.1883,193.0479,193.0479,1718.0
2019-07-09 11:50:00,247.41,247.54,247.41,247.54,1268.0,193.0245,193.1259,193.0245,193.1259,1268.0
2019-07-09 11:55:00,247.52,247.73,247.52,247.56,4294.0,193.1103,193.2741,193.1103,193.1415,4294.0
2019-07-09 12:00:00,247.56,247.6,247.39,247.45,5543.0,193.1415,193.1727,193.0089,193.0557,5543.0
2019-07-09 12:05:00,247.38,247.38,247.17,247.21,1118.0,193.0011,193.0011,192.8372,192.8685,1118.0
2019-07-09 12:10:00,247.09,247.29,247.09,247.26,900.0,192.7748,192.9309,192.7748,192.9075,900.0
2019-07-09 12:15:00,247.17,247.44,247.16,247.34,7020.0,192.8372,193.0479,192.8294,192.9699,7020.0
2019-07-09 12:20:00,247.36,247.44,247.3,247.3,2191.0,192.9855,193.0479,192.9387,192.9387,2191.0
2019-07-09 12:25:00,247.3,247.3,247.12,247.12,2200.0,192.9387,192.9387,192.7982,192.7982,2200.0
2019-07-09 12:30:00,247.15,247.19,247.02,247.02,1300.0,192.8216,192.8528,192.7202,192.7202,1300.0
2019-07-09 12:35:00,246.95,246.97,246.73,246.89,28600.0,192.6656,192.6812,192.494,192.6188,28600.0
2019-07-09 12:40:00,246.89,247.16,246.88,247.13,1200.0,192.6188,192.8294,192.611,192.806,1200.0
2019-07-09 12:45:00,247.18,247.48,247.16,247.48,6910.0,192.845,193.0791,192.8294,193.0791,6910.0
2019-07-09 12:50:00,247.48,247.61,247.42,247.54,2100.0,193.0791,193.1805,193.0323,193.1259,2100.0
2019-07-09 12:55:00,247.47,247.54,247.23,247.23,1804.0,193.0713,193.1259,192.8841,192.8841,1804.0
2019-07-09 13:00:00,247.25,247.25,247.2,247.25,700.0,192.8997,192.8997,192.8606,192.8997,700.0
2019-07-09 13:05:00,247.19,247.38,247.18,247.3,2689.0,192.8528,193.0011,192.845,192.9387,2689.0
2019-07-09 13:10:00,247.26,247.36,247.21,247.29,1676.0,192.9075,192.9855,192.8685,192.9309,1676.0
2019-07-09 13:15:00,247.21,247.22,246.99,247.0,2700.0,192.8685,192.8763,192.6968,192.7046,2700.0
2019-07-09 13:20:00,246.99,247.12,246.92,246.92,1700.0,192.6968,192.7982,192.6422,192.6422,1700.0
2019-07-09 13:25:00,246.86,247.14,246.86,247.05,2225.0,192.5954,192.8138,192.5954,192.7436,2225.0
2019-07-09 13:30:00,247.09,247.16,247.08,247.09,3201.0,192.7748,192.8294,192.767,192.7748,3201.0
2019-07-09 13:35:00,247.12,247.12,247.05,247.06,2919.0,192.7982,192.7982,192.7436,192.7514,2919.0
2019-07-09 13:40:00,247.09,247.09,246.83,246.85,4196.0,192.7748,192.7748,192.572,192.5876,4196.0
2019-07-09 13:45:00,246.91,247.01,246.83,246.95,2014.0,192.6344,192.7124,192.572,192.6656,2014.0
2019-07-09 13:50:00,246.9,247.03,246.89,246.93,1800.0,192.6266,192.728,192.6188,192.65,1800.0
2019-07-09 13:55:00,247.02,247.02,246.81,246.87,16619.0,192.7202,192.7202,192.5564,192.6032,16619.0
2019-07-09 14:00:00,246.89,247.0,246.84,247.0,9802.0,192.6188,192.7046,192.5798,192.7046,9802.0
2019-07-09 14:05:00,246.93,247.02,246.86,246.95,1458.0,192.65,192.7202,192.5954,192.6656,1458.0
2019-07-09 14:10:00,247.0,247.02,246.92,247.0,795.0,192.7046,192.7202,192.6422,192.7046,795.0
2019-07-09 14:15:00,246.98,247.09,246.97,247.05,2420.0,192.689,192.7748,192.6812,192.7436,2420.0
2019-07-09 14:20:00,247.07,247.09,246.99,246.99,1247.0,192.7592,192.7748,192.6968,192.6968,1247.0
2019-07-09 14:25:00,247.03,247.1,247.0,247.05,1374.0,192.728,192.7826,192.7046,192.7436,1374.0
2019-07-09 14:30:00,247.1,247.15,247.01,247.13,3574.0,192.7826,192.8216,192.7124,192.806,3574.0
2019-07-09 14:35:00,247.16,247.16,247.03,247.03,2224.0,192.8294,192.8294,192.728,192.728,2224.0
2019-07-09 14:40:00,247.0,247.11,247.0,247.08,2933.0,192.7046,192.7904,192.7046,192.767,2933.0
2019-07-09 14:45:00,247.02,247.13,246.86,246.89,11231.0,192.7202,192.806,192.5954,192.6188,11231.0
2019-07-09 14:50:00,246.92,247.0,246.89,246.98,1928.0,192.6422,192.7046,192.6188,192.689,1928.0
2019-07-09 14:55:00,247.0,247.19,246.93,247.13,1706.0,192.7046,192.8528,192.65,192.806,1706.0
2019-07-09 15:00:00,247.07,247.12,247.01,247.01,1405.0,192.7592,192.7982,192.7124,192.7124,1405.0
2019-07-09 15:05:00,247.02,247.07,246.98,247.01,3040.0,192.7202,192.7592,192.689,192.7124,3040.0
2019-07-09 15:10:00,246.96,247.09,246.89,247.05,4304.0,192.6734,192.7748,192.6188,192.7436,4304.0
2019-07-09 15:15:00,247.06,247.29,247.06,247.29,2300.0,192.7514,192.9309,192.7514,192.9309,2300.0
2019-07-09 15:20:00,247.32,247.35,247.2,247.24,4034.0,192.9543,192.9777,192.8606,192.8919,4034.0
2019-07-09 15:25:00,247.2,247.31,247.15,247.28,3691.0,192.8606,192.9465,192.8216,192.9231,3691.0
2019-07-09 15:30:00,247.31,247.56,247.31,247.56,11435.0,192.9465,193.1415,192.9465,193.1415,11435.0
2019-07-09 15:35:00,247.57,247.71,247.54,247.65,5682.0,193.1493,193.2585,193.1259,193.2117,5682.0
2019-07-09 15:40:00,247.67,247.68,247.57,247.61,6757.0,193.2273,193.2351,193.1493,193.1805,6757.0
2019-07-09 15:45:00,247.57,247.85,247.51,247.79,10038.0,193.1493,193.3678,193.1025,193.321,10038.0
2019-07-09 15:50:00,247.81,247.99,247.65,247.81,19717.0,193.3366,193.477,193.2117,193.3366,19717.0
2019-07-09 15:55:00,247.8,247.96,247.47,247.51,49120.0,193.3288,193.4536,193.0713,193.1025,49120.0
2019-07-10 09:30:00,248.24,248.87,246.74,246.76,7218.0,193.672,194.1636,192.5018,192.5174,7218.0
2019-07-10 09:35:00,246.71,247.98,246.65,247.55,2728.0,192.4784,193.4692,192.4316,193.1337,2728.0
2019-07-10 09:40:00,247.42,247.81,247.25,247.37,5609.0,193.0323,193.3366,192.8997,192.9933,5609.0
2019-07-10 09:45:00,247.3,247.39,247.08,247.08,2809.0,192.9387,193.0089,192.767,192.767,2809.0
2019-07-10 09:50:00,247.25,247.55,247.13,247.5,2141.0,192.8997,193.1337,192.806,193.0947,2141.0
2019-07-10 09:55:00,247.37,247.54,247.21,247.34,3367.0,192.9933,193.1259,192.8685,192.9699,3367.0
2019-07-10 10:00:00,247.34,247.35,247.22,247.23,1102.0,192.9699,192.9777,192.8763,192.8841,1102.0
2019-07-10 10:05:00,247.33,247.69,247.32,247.68,2620.0,192.9621,193.2429,192.9543,193.2351,2620.0
2019-07-10 10:10:00,247.54,247.59,247.19,247.19,865.0,193.1259,193.1649,192.8528,192.8528,865.0
2019-07-10 10:15:00,247.36,247.37,247.25,247.26,600.0,192.9855,192.9933,192.8997,192.9075,600.0
2019-07-10 10:20:00,247.15,247.48,247.01,247.29,1958.0,192.8216,193.0791,192.7124,192.9309,1958.0
2019-07-10 10:25:00,247.36,247.87,247.27,247.79,3780.0,192.9855,193.3834,192.9153,193.321,3780.0
2019-07-10 10:30:00,247.69,247.79,247.43,247.52,3736.0,193.2429,193.321,193.0401,193.1103,3736.0
2019-07-10 10:35:00,247.46,247.73,247.44,247.61,2130.0,193.0635,193.2741,193.0479,193.1805,2130.0
2019-07-10 10:40:00,247.64,247.78,247.6,247.66,1510.0,193.2039,193.3132,193.1727,193.2195,1510.0
2019-07-10 10:45:00,247.74,248.54,247.74,248.25,5024.0,193.2819,193.9061,193.2819,193.6798,5024.0
2019-07-10 10:50:00,248.23,248.68,248.23,248.56,1900.0,193.6642,194.0153,193.6642,193.9217,1900.0
2019-07-10 10:55:00,248.54,249.25,248.53,249.05,4775.0,193.9061,194.46,193.8983,194.304,4775.0
2019-07-10 11:00:00,248.89,248.89,248.27,248.27,3200.0,194.1792,194.1792,193.6954,193.6954,3200.0
2019-07-10 11:05:00,248.36,248.48,247.98,248.24,3586.0,193.7657,193.8593,193.4692,193.672,3586.0
2019-07-10 11:10:00,248.17,248.66,248.08,248.4,5442.0,193.6174,193.9997,193.5472,193.7969,5442.0
2019-07-10 11:15:00,248.31,248.35,248.06,248.16,8855.0,193.7267,193.7579,193.5316,193.6096,8855.0
2019-07-10 11:20:00,248.18,248.62,248.06,248.39,17032.0,193.6252,193.9685,193.5316,193.7891,17032.0
2019-07-10 11:25:00,248.32,248.45,248.12,248.3,43514.0,193.7345,193.8359,193.5784,193.7188,43514.0
2019-07-10 11:30:00,248.36,248.66,248.3,248.49,27514.0,193.7657,193.9997,193.7188,193.8671,27514.0
2019-07-10 11:35:00,248.42,248.89,248.39,248.89,10941.0,193.8125,194.1792,193.7891,194.1792,10941.0
2019-07-10 11:40:00,248.89,248.99,248.7,248.7,2608.0,194.1792,194.2572,194.0309,194.0309,2608.0
2019-07-10 11:45:00,248.78,248.97,248.77,248.89,1128.0,194.0933,194.2416,194.0855,194.1792,1128.0
2019-07-10 11:50:00,248.87,249.32,248.87,249.27,8080.0,194.1636,194.5146,194.1636,194.4756,8080.0
2019-07-10 11:55:00,249.12,249.32,248.96,249.32,4007.0,194.3586,194.5146,194.2338,194.5146,4007.0
2019-07-10 12:00:00,249.36,249.4,249.19,249.4,3887.0,194.5458,194.577,194.4132,194.577,3887.0
2019-07-10 12:05:00,249.4,249.52,248.88,248.9,6725.0,194.577,194.6707,194.1714,194.187,6725.0
2019-07-10 12:10:00,248.95,248.95,248.57,248.57,2430.0,194.226,194.226,193.9295,193.9295,2430.0
2019-07-10 12:15:00,248.68,249.02,248.68,249.02,2300.0,194.0153,194.2806,194.0153,194.2806,2300.0
2019-07-10 12:20:00,248.9,249.0,248.77,248.86,1676.0,194.187,194.265,194.0855,194.1557,1676.0
2019-07-10 12:25:00,248.77,249.07,248.76,249.07,6725.0,194.0855,194.3196,194.0777,194.3196,6725.0
2019-07-10 12:30:00,249.13,249.13,248.89,248.99,4189.0,194.3664,194.3664,194.1792,194.2572,4189.0
2019-07-10 12:35:00,248.96,249.21,248.95,249.07,1500.0,194.2338,194.4288,194.226,194.3196,1500.0
2019-07-10 12:40:00,249.08,249.24,249.08,249.23,700.0,194.3274,194.4522,194.3274,194.4444,700.0
2019-07-10 12:45:00,249.17,249.17,249.06,249.12,2002.0,194.3976,194.3976,194.3118,194.3586,2002.0
2019-07-10 12:50:00,249.12,249.25,249.06,249.25,1126.0,194.3586,194.46,194.3118,194.46,1126.0
2019-07-10 12:55:00,249.45,249.63,249.39,249.54,2005.0,194.6161,194.7565,194.5692,194.6863,2005.0
2019-07-10 13:00:00,249.65,249.67,249.56,249.65,2454.0,194.7721,194.7877,194.7019,194.7721,2454.0
2019-07-10 13:05:00,249.59,249.84,249.58,249.84,3990.0,194.7253,194.9203,194.7175,194.9203,3990.0
2019-07-10 13:10:00,249.75,249.83,249.65,249.65,4613.0,194.8501,194.9125,194.7721,194.7721,4613.0
2019-07-10 13:15:00,249.6,249.79,249.6,249.65,2356.0,194.7331,194.8813,194.7331,194.7721,2356.0
2019-07-10 13:20:00,249.7,249.82,249.69,249.82,5343.0,194.8111,194.9047,194.8033,194.9047,5343.0
2019-07-10 13:25:00,249.65,249.73,249.59,249.73,500.0,194.7721,194.8345,194.7253,194.8345,500.0
2019-07-10 13:30:00,249.68,249.69,249.58,249.62,4947.0,194.7955,194.8033,194.7175,194.7487,4947.0
2019-07-10 13:35:00,249.62,249.73,249.54,249.54,2749.0,194.7487,194.8345,194.6863,194.6863,2749.0
2019-07-10 13:40:00,249.52,249.53,249.38,249.41,1678.0,194.6707,194.6785,194.5614,194.5848,1678.0
2019-07-10 13:45:00,249.33,249.39,249.26,249.3,1200.0,194.5224,194.5692,194.4678,194.499,1200.0
2019-07-10 13:50:00,249.28,249.39,249.26,249.39,1123.0,194.4834,194.5692,194.4678,194.5692,1123.0
2019-07-10 13:55:00,249.39,249.39,249.34,249.39,1200.0,194.5692,194.5692,194.5302,194.5692,1200.0
2019-07-10 14:00:00,249.42,249.64,249.42,249.5,1800.0,194.5927,194.7643,194.5927,194.6551,1800.0
2019-07-10 14:05:00,249.49,249.49,249.26,249.3,2725.0,194.6473,194.6473,194.4678,194.499,2725.0
2019-07-10 14:10:00,249.19,249.31,249.18,249.31,1838.0,194.4132,194.5068,194.4054,194.5068,1838.0
2019-07-10 14:15:00,249.17,249.26,249.15,249.24,2437.0,194.3976,194.4678,194.382,194.4522,2437.0
2019-07-10 14:20:00,249.24,249.24,249.11,249.19,2120.0,194.4522,194.4522,194.3508,194.4132,2120.0
2019-07-10 14:25:00,249.08,249.22,249.08,249.09,2153.0,194.3274,194.4366,194.3274,194.3352,2153.0
2019-07-10 14:30:00,249.14,249.24,249.09,249.2,2570.0,194.3742,194.4522,194.3352,194.421,2570.0
2019-07-10 14:35:00,249.21,249.21,248.63,248.63,9927.0,194.4288,194.4288,193.9763,193.9763,9927.0
2019-07-10 14:40:00,248.61,248.76,248.6,248.71,2643.0,193.9607,194.0777,193.9529,194.0387,2643.0
2019-07-10 14:45:00,248.63,248.67,248.52,248.64,2617.0,193.9763,194.0075,193.8905,193.9841,2617.0
2019-07-10 14:50:00,248.71,248.78,248.58,248.68,1402.0,194.0387,194.0933,193.9373,194.0153,1402.0
2019-07-10 14:55:00,248.67,248.78,248.67,248.71,1900.0,194.0075,194.0933,194.0075,194.0387,1900.0
2019-07-10 15:00:00,248.72,248.83,248.66,248.66,1200.0,194.0465,194.1323,193.9997,193.9997,1200.0
2019-07-10 15:05:00,248.61,248.7,248.46,248.63,7891.0,193.9607,194.0309,193.8437,193.9763,7891.0
2019-07-10 15:10:00,248.62,248.82,248.62,248.75,3159.0,193.9685,194.1245,193.9685,194.0699,3159.0
2019-07-10 15:15:00,248.7,248.78,248.39,248.44,8896.0,194.0309,194.0933,193.7891,193.8281,8896.0
2019-07-10 15:20:00,248.39,248.47,248.29,248.29,6922.0,193.7891,193.8515,193.711,193.711,6922.0
2019-07-10 15:25:00,248.27,248.63,248.27,248.47,3777.0,193.6954,193.9763,193.6954,193.8515,3777.0
2019-07-10 15:30:00,248.49,248.61,248.31,248.61,5091.0,193.8671,193.9607,193.7267,193.9607,5091.0
2019-07-10 15:35:00,248.66,249.32,248.66,249.22,3653.0,193.9997,194.5146,193.9997,194.4366,3653.0
2019-07-10 15:40:00,249.2,249.69,249.2,249.58,9193.0,194.421,194.8033,194.421,194.7175,9193.0
2019-07-10 15:45:00,249.61,249.68,249.46,249.64,8936.0,194.7409,194.7955,194.6239,194.7643,8936.0
2019-07-10 15:50:00,249.67,249.89,249.58,249.89,12839.0,194.7877,194.9593,194.7175,194.9593,12839.0
2019-07-10 15:55:00,249.84,249.84,249.31,249.57,29710.0,194.9203,194.9203,194.5068,194.7097,29710.0
2019-07-11 09:30:00,248.96,249.46,248.37,249.32,9276.0,194.2338,194.6239,193.7735,194.5146,9276.0
2019-07-11 09:35:00,249.47,249.64,249.39,249.64,800.0,194.6317,194.7643,194.5692,194.7643,800.0
2019-07-11 09:40:00,249.39,249.98,249.38,249.93,1200.0,194.5692,195.0296,194.5614,194.9905,1200.0
2019-07-11 09:45:00,249.94,249.99,249.75,249.92,926.0,194.9983,195.0374,194.8501,194.9827,926.0
2019-07-11 09:50:00,249.99,250.39,249.5,249.5,5049.0,195.0374,195.3494,194.6551,194.6551,5049.0
2019-07-11 09:55:00,249.52,249.62,249.48,249.52,400.0,194.6707,194.7487,194.6395,194.6707,400.0
2019-07-11 10:00:00,249.69,250.02,249.5,249.5,2400.0,194.8033,195.0608,194.6551,194.6551,2400.0
2019-07-11 10:05:00,249.67,250.05,249.52,250.05,7248.0,194.7877,195.0842,194.6707,195.0842,7248.0
2019-07-11 10:10:00,249.79,250.25,249.79,249.99,1852.0,194.8813,195.2402,194.8813,195.0374,1852.0
2019-07-11 10:15:00,249.82,249.96,249.75,249.82,4701.0,194.9047,195.0139,194.8501,194.9047,4701.0
2019-07-11 10:20:00,249.79,249.79,249.52,249.52,1000.0,194.8813,194.8813,194.6707,194.6707,1000.0
2019-07-11 10:25:00,249.59,249.84,249.47,249.48,3600.0,194.7253,194.9203,194.6317,194.6395,3600.0
2019-07-11 10:30:00,249.48,249.69,249.48,249.55,8631.0,194.6395,194.8033,194.6395,194.6941,8631.0
2019-07-11 10:35:00,249.5,249.55,248.88,249.17,3739.0,194.6551,194.6941,194.1714,194.3976,3739.0
2019-07-11 10:40:00,249.17,249.26,248.92,249.26,3288.0,194.3976,194.4678,194.2026,194.4678,3288.0
2019-07-11 10:45:00,249.23,249.71,249.12,249.55,31392.0,194.4444,194.8189,194.3586,194.6941,31392.0
2019-07-11 10:50:00,249.55,249.6,248.9,249.09,17612.0,194.6941,194.7331,194.187,194.3352,17612.0
2019-07-11 10:55:00,249.08,249.29,248.81,248.81,17242.0,194.3274,194.4912,194.1167,194.1167,17242.0
2019-07-11 11:00:00,248.9,248.91,248.6,248.68,29609.0,194.187,194.1948,193.9529,194.0153,29609.0
2019-07-11 11:05:00,248.61,248.96,248.61,248.69,7544.0,193.9607,194.2338,193.9607,194.0231,7544.0
2019-07-11 11:10:00,248.56,248.66,248.44,248.56,12508.0,193.9217,193.9997,193.8281,193.9217,12508.0
2019-07-11 11:15:00,248.56,248.91,248.27,248.34,26970.0,193.9217,194.1948,193.6954,193.7501,26970.0
2019-07-11 11:20:00,248.27,248.34,248.18,248.26,2794.0,193.6954,193.7501,193.6252,193.6876,2794.0
2019-07-11 11:25:00,248.12,248.12,247.71,247.75,3557.0,193.5784,193.5784,193.2585,193.2897,3557.0
2019-07-11 11:30:00,247.72,248.14,247.68,247.94,14732.0,193.2663,193.594,193.2351,193.438,14732.0
2019-07-11 11:35:00,247.92,248.15,247.88,248.15,3202.0,193.4224,193.6018,193.3912,193.6018,3202.0
2019-07-11 11:40:00,248.05,248.05,247.78,247.78,8216.0,193.5238,193.5238,193.3132,193.3132,8216.0
2019-07-11 11:45:00,247.78,247.86,247.61,247.83,8557.0,193.3132,193.3756,193.1805,193.3522,8557.0
2019-07-11 11:50:00,247.77,248.02,247.72,247.83,16348.0,193.3054,193.5004,193.2663,193.3522,16348.0
2019-07-11 11:55:00,247.74,247.85,247.56,247.79,5511.0,193.2819,193.3678,193.1415,193.321,5511.0
2019-07-11 12:00:00,247.79,247.91,247.72,247.89,2500.0,193.321,193.4146,193.2663,193.399,2500.0
2019-07-11 12:05:00,247.91,248.03,247.85,247.95,7132.0,193.4146,193.5082,193.3678,193.4458,7132.0
2019-07-11 12:10:00,247.97,247.99,247.82,247.91,5241.0,193.4614,193.477,193.3444,193.4146,5241.0
2019-07-11 12:15:00,247.86,248.16,247.86,247.96,4123.0,193.3756,193.6096,193.3756,193.4536,4123.0
2019-07-11 12:20:00,247.97,248.18,247.86,248.16,4934.0,193.4614,193.6252,193.3756,193.6096,4934.0
2019-07-11 12:25:00,248.17,248.36,248.1,248.21,21175.0,193.6174,193.7657,193.5628,193.6486,21175.0
2019-07-11 12:30:00,248.06,248.12,248.04,248.05,5413.0,193.5316,193.5784,193.516,193.5238,5413.0
2019-07-11 12:35:00,248.05,248.27,248.04,248.14,32512.0,193.5238,193.6954,193.516,193.594,32512.0
2019-07-11 12:40:00,248.12,248.12,247.92,247.93,2026.0,193.5784,193.5784,193.4224,193.4302,2026.0
2019-07-11 12:45:00,247.87,247.87,247.47,247.58,31335.0,193.3834,193.3834,193.0713,193.1571,31335.0
2019-07-11 12:50:00,247.6,247.6,247.18,247.29,1490.0,193.1727,193.1727,192.845,192.9309,1490.0
2019-07-11 12:55:00,247.2,247.26,247.04,247.19,2558.0,192.8606,192.9075,192.7358,192.8528,2558.0
2019-07-11 13:00:00,247.17,247.22,246.92,247.21,12400.0,192.8372,192.8763,192.6422,192.8685,12400.0
2019-07-11 13:05:00,247.33,247.58,247.17,247.41,22329.0,192.9621,193.1571,192.8372,193.0245,22329.0
2019-07-11 13:10:00,247.34,247.77,247.34,247.64,2411.0,192.9699,193.3054,192.9699,193.2039,2411.0
2019-07-11 13:15:00,247.61,247.61,247.39,247.48,2000.0,193.1805,193.1805,193.0089,193.0791,2000.0
2019-07-11 13:20:00,247.42,247.52,247.42,247.52,611.0,193.0323,193.1103,193.0323,193.1103,611.0
2019-07-11 13:25:00,247.48,247.62,247.41,247.62,1900.0,193.0791,193.1883,193.0245,193.1883,1900.0
2019-07-11 13:30:00,247.51,247.51,247.31,247.5,2801.0,193.1025,193.1025,192.9465,193.0947,2801.0
2019-07-11 13:35:00,247.42,247.65,247.41,247.55,2300.0,193.0323,193.2117,193.0245,193.1337,2300.0
2019-07-11 13:40:00,247.77,247.82,247.67,247.68,2429.0,193.3054,193.3444,193.2273,193.2351,2429.0
2019-07-11 13:45:00,247.57,247.81,247.53,247.8,3100.0,193.1493,193.3366,193.1181,193.3288,3100.0
2019-07-11 13:50:00,247.74,247.96,247.73,247.96,2029.0,193.2819,193.4536,193.2741,193.4536,2029.0
2019-07-11 13:55:00,247.9,247.9,247.73,247.74,1521.0,193.4068,193.4068,193.2741,193.2819,1521.0
2019-07-11 14:00:00,247.76,247.91,247.71,247.91,2627.0,193.2976,193.4146,193.2585,193.4146,2627.0
2019-07-11 14:05:00,247.8,247.84,247.75,247.75,1931.0,193.3288,193.36,193.2897,193.2897,1931.0
2019-07-11 14:10:00,247.67,247.68,247.42,247.68,8832.0,193.2273,193.2351,193.0323,193.2351,8832.0
2019-07-11 14:15:00,247.79,247.79,247.08,247.3,20860.0,193.321,193.321,192.767,192.9387,20860.0
2019-07-11 14:20:00,247.3,247.53,247.26,247.5,4677.0,192.9387,193.1181,192.9075,193.0947,4677.0
2019-07-11 14:25:00,247.55,247.63,247.53,247.53,1000.0,193.1337,193.1961,193.1181,193.1181,1000.0
2019-07-11 14:30:00,247.64,247.89,247.64,247.85,3000.0,193.2039,193.399,193.2039,193.3678,3000.0
2019-07-11 14:35:00,247.95,248.16,247.94,248.1,1200.0,193.4458,193.6096,193.438,193.5628,1200.0
2019-07-11 14:40:00,248.17,248.25,248.15,248.25,710.0,193.6174,193.6798,193.6018,193.6798,710.0
2019-07-11 14:45:00,248.23,248.33,248.17,248.2,2355.0,193.6642,193.7423,193.6174,193.6408,2355.0
2019-07-11 14:50:00,248.27,248.27,248.08,248.08,1606.0,193.6954,193.6954,193.5472,193.5472,1606.0
2019-07-11 14:55:00,248.06,248.17,248.02,248.09,5324.0,193.5316,193.6174,193.5004,193.555,5324.0
2019-07-11 15:00:00,248.08,248.17,247.97,248.17,1300.0,193.5472,193.6174,193.4614,193.6174,1300.0
2019-07-11 15:05:00,248.14,248.49,248.07,248.42,2050.0,193.594,193.8671,193.5394,193.8125,2050.0
2019-07-11 15:10:00,248.5,248.62,248.41,248.42,3600.0,193.8749,193.9685,193.8047,193.8125,3600.0
2019-07-11 15:15:00,248.5,248.62,248.45,248.55,4800.0,193.8749,193.9685,193.8359,193.9139,4800.0
2019-07-11 15:20:00,248.5,248.55,248.37,248.37,3700.0,193.8749,193.9139,193.7735,193.7735,3700.0
2019-07-11 15:25:00,248.34,248.37,248.19,248.25,11576.0,193.7501,193.7735,193.633,193.6798,11576.0
2019-07-11 15:30:00,248.25,248.53,248.02,248.26,11996.0,193.6798,193.8983,193.5004,193.6876,11996.0
2019-07-11 15:35:00,248.32,248.66,248.32,248.49,3700.0,193.7345,193.9997,193.7345,193.8671,3700.0
2019-07-11 15:40:00,248.43,248.46,248.25,248.35,6305.0,193.8203,193.8437,193.6798,193.7579,6305.0
2019-07-11 15:45:00,248.37,248.66,248.26,248.51,7375.0,193.7735,193.9997,193.6876,193.8827,7375.0
2019-07-11 15:50:00,248.49,248.57,248.41,248.51,13752.0,193.8671,193.9295,193.8047,193.8827,13752.0
2019-07-11 15:55:00,248.48,248.73,248.41,248.62,30777.0,193.8593,194.0543,193.8047,193.9685,30777.0
2019-07-12 09:30:00,249.22,249.22,247.39,247.79,7508.0,194.4366,194.4366,193.0089,193.321,7508.0
2019-07-12 09:35:00,247.68,248.57,247.43,248.57,4088.0,193.2351,193.9295,193.0401,193.9295,4088.0
2019-07-12 09:40:00,248.61,249.12,248.48,249.12,2267.0,193.9607,194.3586,193.8593,194.3586,2267.0
2019-07-12 09:45:00,249.37,249.38,248.74,248.74,1302.0,194.5536,194.5614,194.0621,194.0621,1302.0
2019-07-12 09:50:00,248.98,249.24,248.71,248.77,1205.0,194.2494,194.4522,194.0387,194.0855,1205.0
2019-07-12 09:55:00,248.68,248.91,248.54,248.78,1274.0,194.0153,194.1948,193.9061,194.0933,1274.0
2019-07-12 10:00:00,248.89,249.11,248.75,248.75,719.0,194.1792,194.3508,194.0699,194.0699,719.0
2019-07-12 10:05:00,248.92,249.15,248.9,248.98,600.0,194.2026,194.382,194.187,194.2494,600.0
2019-07-12 10:10:00,248.88,249.17,248.4,248.4,808.0,194.1714,194.3976,193.7969,193.7969,808.0
2019-07-12 10:15:00,248.51,248.87,248.51,248.87,300.0,193.8827,194.1636,193.8827,194.1636,300.0
2019-07-12 10:20:00,249.0,249.0,248.66,248.7,1842.0,194.265,194.265,193.9997,194.0309,1842.0
2019-07-12 10:25:00,248.61,248.61,248.25,248.5,4826.0,193.9607,193.9607,193.6798,193.8749,4826.0
2019-07-12 10:30:00,248.56,248.72,248.23,248.23,2100.0,193.9217,194.0465,193.6642,193.6642,2100.0
2019-07-12 10:35:00,248.18,248.26,247.97,248.24,4423.0,193.6252,193.6876,193.4614,193.672,4423.0
2019-07-12 10:40:00,248.24,248.45,248.11,248.45,2000.0,193.672,193.8359,193.5706,193.8359,2000.0
2019-07-12 10:45:00,248.62,248.72,248.58,248.67,852.0,193.9685,194.0465,193.9373,194.0075,852.0
2019-07-12 10:50:00,248.72,248.72,248.47,248.51,1575.0,194.0465,194.0465,193.8515,193.8827,1575.0
2019-07-12 10:55:00,248.4,248.63,248.37,248.41,1001.0,193.7969,193.9763,193.7735,193.8047,1001.0
2019-07-12 11:00:00,248.39,248.74,248.39,248.64,700.0,193.7891,194.0621,193.7891,193.9841,700.0
2019-07-12 11:05:00,248.67,248.84,248.54,248.83,1400.0,194.0075,194.1401,193.9061,194.1323,1400.0
2019-07-12 11:10:00,248.77,249.02,248.77,249.0,717.0,194.0855,194.2806,194.0855,194.265,717.0
2019-07-12 11:15:00,248.93,249.12,248.87,248.89,1300.0,194.2104,194.3586,194.1636,194.1792,1300.0
2019-07-12 11:20:00,248.88,248.94,248.78,248.91,912.0,194.1714,194.2182,194.0933,194.1948,912.0
2019-07-12 11:25:00,248.87,248.96,248.69,248.85,1300.0,194.1636,194.2338,194.0231,194.1479,1300.0
2019-07-12 11:30:00,248.8,248.9,248.47,248.54,1641.0,194.1089,194.187,193.8515,193.9061,1641.0
2019-07-12 11:35:00,248.6,248.85,248.59,248.85,1002.0,193.9529,194.1479,193.9451,194.1479,1002.0
2019-07-12 11:40:00,248.85,248.85,248.61,248.68,913.0,194.1479,194.1479,193.9607,194.0153,913.0
2019-07-12 11:45:00,248.75,248.83,248.75,248.78,555.0,194.0699,194.1323,194.0699,194.0933,555.0
2019-07-12 11:50:00,248.83,249.0,248.83,248.99,950.0,194.1323,194.265,194.1323,194.2572,950.0
2019-07-12 11:55:00,248.89,248.89,248.77,248.77,700.0,194.1792,194.1792,194.0855,194.0855,700.0
2019-07-12 12:00:00,248.79,248.9,248.76,248.76,1822.0,194.1011,194.187,194.0777,194.0777,1822.0
2019-07-12 12:05:00,248.73,248.73,248.48,248.53,20731.0,194.0543,194.0543,193.8593,193.8983,20731.0
2019-07-12 12:10:00,248.42,248.42,248.25,248.36,3600.0,193.8125,193.8125,193.6798,193.7657,3600.0
2019-07-12 12:15:00,248.36,248.36,248.17,248.27,3589.0,193.7657,193.7657,193.6174,193.6954,3589.0
2019-07-12 12:20:00,248.31,248.72,248.31,248.67,3300.0,193.7267,194.0465,193.7267,194.0075,3300.0
2019-07-12 12:25:00,248.6,248.84,248.57,248.69,5300.0,193.9529,194.1401,193.9295,194.0231,5300.0
2019-07-12 12:30:00,248.69,248.69,248.48,248.53,900.0,194.0231,194.0231,193.8593,193.8983,900.0
2019-07-12 12:35:00,248.62,248.72,248.49,248.49,1500.0,193.9685,194.0465,193.8671,193.8671,1500.0
2019-07-12 12:40:00,248.5,248.57,248.29,248.42,2403.0,193.8749,193.9295,193.711,193.8125,2403.0
2019-07-12 12:45:00,248.49,248.71,248.49,248.69,806.0,193.8671,194.0387,193.8671,194.0231,806.0
2019-07-12 12:50:00,248.62,248.83,248.54,248.83,1400.0,193.9685,194.1323,193.9061,194.1323,1400.0
2019-07-12 12:55:00,248.73,249.0,248.73,248.95,900.0,194.0543,194.265,194.0543,194.226,900.0
2019-07-12 13:00:00,248.94,248.94,248.85,248.85,600.0,194.2182,194.2182,194.1479,194.1479,600.0
2019-07-12 13:05:00,248.87,248.91,248.69,248.69,665.0,194.1636,194.1948,194.0231,194.0231,665.0
2019-07-12 13:10:00,248.86,248.97,248.7,248.75,5249.0,194.1557,194.2416,194.0309,194.0699,5249.0
2019-07-12 13:15:00,248.75,248.75,248.44,248.45,700.0,194.0699,194.0699,193.8281,193.8359,700.0
2019-07-12 13:20:00,248.46,248.55,248.41,248.55,3505.0,193.8437,193.9139,193.8047,193.9139,3505.0
2019-07-12 13:25:00,248.56,248.71,248.44,248.63,1031.0,193.9217,194.0387,193.8281,193.9763,1031.0
2019-07-12 13:30:00,248.71,248.93,248.71,248.93,1026.0,194.0387,194.2104,194.0387,194.2104,1026.0
2019-07-12 13:35:00,248.85,249.23,248.85,249.22,3000.0,194.1479,194.4444,194.1479,194.4366,3000.0
2019-07-12 13:40:00,249.19,249.22,248.96,248.96,9009.0,194.4132,194.4366,194.2338,194.2338,9009.0
2019-07-12 13:45:00,248.88,248.88,248.73,248.8,601.0,194.1714,194.1714,194.0543,194.1089,601.0
2019-07-12 13:50:00,248.76,248.9,248.7,248.9,1297.0,194.0777,194.187,194.0309,194.187,1297.0
2019-07-12 13:55:00,248.9,248.9,248.74,248.74,877.0,194.187,194.187,194.0621,194.0621,877.0
2019-07-12 14:00:00,248.83,248.87,248.63,248.63,1903.0,194.1323,194.1636,193.9763,193.9763,1903.0
2019-07-12 14:05:00,248.64,248.79,248.57,248.79,4117.0,193.9841,194.1011,193.9295,194.1011,4117.0
2019-07-12 14:10:00,248.77,248.77,248.66,248.76,920.0,194.0855,194.0855,193.9997,194.0777,920.0
2019-07-12 14:15:00,248.96,249.0,248.65,248.71,1832.0,194.2338,194.265,193.9919,194.0387,1832.0
2019-07-12 14:20:00,248.82,248.91,248.8,248.86,2000.0,194.1245,194.1948,194.1089,194.1557,2000.0
2019-07-12 14:25:00,248.79,248.79,248.6,248.6,721.0,194.1011,194.1011,193.9529,193.9529,721.0
2019-07-12 14:30:00,248.68,248.87,248.64,248.72,1006.0,194.0153,194.1636,193.9841,194.0465,1006.0
2019-07-12 14:35:00,248.85,249.09,248.85,249.01,2398.0,194.1479,194.3352,194.1479,194.2728,2398.0
2019-07-12 14:40:00,249.02,249.05,248.83,248.89,1900.0,194.2806,194.304,194.1323,194.1792,1900.0
2019-07-12 14:45:00,248.88,249.1,248.87,249.1,1100.0,194.1714,194.343,194.1636,194.343,1100.0
2019-07-12 14:50:00,249.1,249.1,248.88,248.88,1300.0,194.343,194.343,194.1714,194.1714,1300.0
2019-07-12 14:55:00,248.89,249.18,248.89,249.17,1772.0,194.1792,194.4054,194.1792,194.3976,1772.0
2019-07-12 15:00:00,249.22,249.22,248.94,248.94,3200.0,194.4366,194.4366,194.2182,194.2182,3200.0
2019-07-12 15:05:00,248.78,249.01,248.78,248.98,1500.0,194.0933,194.2728,194.0933,194.2494,1500.0
2019-07-12 15:10:00,248.82,248.86,248.58,248.6,2557.0,194.1245,194.1557,193.9373,193.9529,2557.0
2019-07-12 15:15:00,248.67,248.72,248.56,248.65,2365.0,194.0075,194.0465,193.9217,193.9919,2365.0
2019-07-12 15:20:00,248.6,248.75,248.6,248.7,2400.0,193.9529,194.0699,193.9529,194.0309,2400.0
2019-07-12 15:25:00,248.66,248.66,248.52,248.54,8051.0,193.9997,193.9997,193.8905,193.9061,8051.0
2019-07-12 15:30:00,248.7,248.88,248.67,248.74,2559.0,194.0309,194.1714,194.0075,194.0621,2559.0
2019-07-12 15:35:00,248.87,248.95,248.71,248.74,3245.0,194.1636,194.226,194.0387,194.0621,3245.0
2019-07-12 15:40:00,248.63,248.8,248.3,248.8,11719.0,193.9763,194.1089,193.7188,194.1089,11719.0
2019-07-12 15:45:00,248.73,248.91,248.48,248.86,16614.0,194.0543,194.1948,193.8593,194.1557,16614.0
2019-07-12 15:50:00,248.8,248.86,248.64,248.72,8976.0,194.1089,194.1557,193.9841,194.0465,8976.0
2019-07-12 15:55:00,248.69,248.88,248.49,248.68,27028.0,194.0231,194.1714,193.8671,194.0153,27028.0
2019-07-15 09:30:00,249.68,249.68,248.26,248.52,6695.0,194.7955,194.7955,193.6876,193.8905,6695.0
2019-07-15 09:35:00,249.27,250.0,249.27,249.87,4243.0,194.4756,195.0452,194.4756,194.9437,4243.0
2019-07-15 09:40:00,250.0,250.34,249.29,249.29,5423.0,195.0452,195.3104,194.4912,194.4912,5423.0
2019-07-15 09:45:00,249.5,249.64,248.98,249.41,1733.0,194.6551,194.7643,194.2494,194.5848,1733.0
2019-07-15 09:50:00,249.87,250.29,249.87,250.08,1400.0,194.9437,195.2714,194.9437,195.1076,1400.0
2019-07-15 09:55:00,249.98,250.39,249.98,250.39,1044.0,195.0296,195.3494,195.0296,195.3494,1044.0
2019-07-15 10:00:00,250.33,250.85,250.2,250.63,2100.0,195.3026,195.7083,195.2012,195.5367,2100.0
2019-07-15 10:05:00,250.57,251.28,250.55,251.09,3109.0,195.4899,196.0438,195.4743,195.8956,3109.0
2019-07-15 10:10:00,251.03,251.15,250.65,250.77,2426.0,195.8487,195.9424,195.5523,195.6459,2426.0
2019-07-15 10:15:00,250.56,250.56,250.42,250.49,931.0,195.4821,195.4821,195.3728,195.4274,931.0
2019-07-15 10:20:00,250.58,250.66,250.3,250.66,1650.0,195.4977,195.5601,195.2792,195.5601,1650.0
2019-07-15 10:25:00,250.59,250.59,250.03,250.03,735.0,195.5055,195.5055,195.0686,195.0686,735.0
2019-07-15 10:30:00,250.15,250.46,250.15,250.4,1978.0,195.1622,195.404,195.1622,195.3572,1978.0
2019-07-15 10:35:00,250.07,250.08,249.92,250.08,1172.0,195.0998,195.1076,194.9827,195.1076,1172.0
2019-07-15 10:40:00,250.03,250.03,249.71,249.71,1343.0,195.0686,195.0686,194.8189,194.8189,1343.0
2019-07-15 10:45:00,249.82,250.09,249.71,250.09,2799.0,194.9047,195.1154,194.8189,195.1154,2799.0
2019-07-15 10:50:00,250.22,250.38,250.21,250.25,1200.0,195.2168,195.3416,195.209,195.2402,1200.0
2019-07-15 10:55:00,250.33,250.33,250.14,250.21,1000.0,195.3026,195.3026,195.1544,195.209,1000.0
2019-07-15 11:00:00,250.21,250.27,250.11,250.21,1700.0,195.209,195.2558,195.131,195.209,1700.0
2019-07-15 11:05:00,250.25,250.43,250.25,250.38,900.0,195.2402,195.3806,195.2402,195.3416,900.0
2019-07-15 11:10:00,250.38,250.46,250.19,250.19,2303.0,195.3416,195.404,195.1934,195.1934,2303.0
2019-07-15 11:15:00,250.11,250.22,250.01,250.15,1568.0,195.131,195.2168,195.053,195.1622,1568.0
2019-07-15 11:20:00,250.01,250.09,250.0,250.09,1240.0,195.053,195.1154,195.0452,195.1154,1240.0
2019-07-15 11:25:00,249.96,250.04,249.76,249.87,2924.0,195.0139,195.0764,194.8579,194.9437,2924.0
2019-07-15 11:30:00,249.85,249.87,249.52,249.64,1100.0,194.9281,194.9437,194.6707,194.7643,1100.0
2019-07-15 11:35:00,249.77,249.78,249.55,249.59,1100.0,194.8657,194.8735,194.6941,194.7253,1100.0
2019-07-15 11:40:00,249.49,249.58,249.35,249.42,1130.0,194.6473,194.7175,194.538,194.5927,1130.0
2019-07-15 11:45:00,249.59,249.68,249.3,249.3,3600.0,194.7253,194.7955,194.499,194.499,3600.0
2019-07-15 11:50:00,249.36,249.41,249.19,249.33,1400.0,194.5458,194.5848,194.4132,194.5224,1400.0
2019-07-15 11:55:00,249.28,249.31,249.12,249.23,3148.0,194.4834,194.5068,194.3586,194.4444,3148.0
2019-07-15 12:00:00,249.14,249.58,249.13,249.56,2832.0,194.3742,194.7175,194.3664,194.7019,2832.0
2019-07-15 12:05:00,249.51,249.65,249.45,249.46,2061.0,194.6629,194.7721,194.6161,194.6239,2061.0
2019-07-15 12:10:00,249.53,249.56,249.29,249.48,1900.0,194.6785,194.7019,194.4912,194.6395,1900.0
2019-07-15 12:15:00,249.4,249.57,249.36,249.36,900.0,194.577,194.7097,194.5458,194.5458,900.0
2019-07-15 12:20:00,249.37,249.5,249.3,249.44,3653.0,194.5536,194.6551,194.499,194.6083,3653.0
2019-07-15 12:25:00,249.54,249.75,249.54,249.75,1300.0,194.6863,194.8501,194.6863,194.8501,1300.0
2019-07-15 12:30:00,249.6,249.78,249.6,249.74,1200.0,194.7331,194.8735,194.7331,194.8423,1200.0
2019-07-15 12:35:00,249.79,250.05,249.78,249.93,1805.0,194.8813,195.0842,194.8735,194.9905,1805.0
2019-07-15 12:40:00,249.94,249.94,249.68,249.9,1325.0,194.9983,194.9983,194.7955,194.9671,1325.0
2019-07-15 12:45:00,249.97,249.97,249.66,249.66,1520.0,195.0217,195.0217,194.7799,194.7799,1520.0
2019-07-15 12:50:00,249.73,249.87,249.68,249.87,2050.0,194.8345,194.9437,194.7955,194.9437,2050.0
2019-07-15 12:55:00,249.77,249.82,249.66,249.81,2850.0,194.8657,194.9047,194.7799,194.8969,2850.0
2019-07-15 13:00:00,249.93,249.99,249.8,249.97,2400.0,194.9905,195.0374,194.8891,195.0217,2400.0
2019-07-15 13:05:00,249.95,250.05,249.75,249.75,2615.0,195.0061,195.0842,194.8501,194.8501,2615.0
2019-07-15 13:10:00,249.8,249.91,249.69,249.69,1912.0,194.8891,194.9749,194.8033,194.8033,1912.0
2019-07-15 13:15:00,249.71,249.71,249.71,249.71,100.0,194.8189,194.8189,194.8189,194.8189,100.0
2019-07-15 13:20:00,249.78,249.98,249.69,249.98,3414.0,194.8735,195.0296,194.8033,195.0296,3414.0
2019-07-15 13:25:00,250.07,250.18,249.99,250.1,1315.0,195.0998,195.1856,195.0374,195.1232,1315.0
2019-07-15 13:30:00,250.12,250.23,250.05,250.23,1400.0,195.1388,195.2246,195.0842,195.2246,1400.0
2019-07-15 13:35:00,250.19,250.22,250.05,250.13,2628.0,195.1934,195.2168,195.0842,195.1466,2628.0
2019-07-15 13:40:00,250.12,250.12,249.93,250.05,1869.0,195.1388,195.1388,194.9905,195.0842,1869.0
2019-07-15 13:45:00,250.05,250.29,250.05,250.12,1750.0,195.0842,195.2714,195.0842,195.1388,1750.0
2019-07-15 13:50:00,250.1,250.21,250.03,250.21,1600.0,195.1232,195.209,195.0686,195.209,1600.0
2019-07-15 13:55:00,250.3,250.3,250.15,250.17,1000.0,195.2792,195.2792,195.1622,195.1778,1000.0
2019-07-15 14:00:00,250.18,250.27,250.18,250.27,930.0,195.1856,195.2558,195.1856,195.2558,930.0
2019-07-15 14:05:00,250.28,250.42,250.27,250.41,2020.0,195.2636,195.3728,195.2558,195.365,2020.0
2019-07-15 14:10:00,250.36,250.36,250.22,250.31,2271.0,195.326,195.326,195.2168,195.287,2271.0
2019-07-15 14:15:00,250.35,250.45,250.35,250.41,1786.0,195.3182,195.3962,195.3182,195.365,1786.0
2019-07-15 14:20:00,250.44,250.48,250.4,250.47,3222.0,195.3884,195.4196,195.3572,195.4118,3222.0
2019-07-15 14:25:00,250.45,250.46,250.18,250.24,1941.0,195.3962,195.404,195.1856,195.2324,1941.0
2019-07-15 14:30:00,250.18,250.36,250.17,250.26,1200.0,195.1856,195.326,195.1778,195.248,1200.0
2019-07-15 14:35:00,250.26,250.3,250.25,250.3,1321.0,195.248,195.2792,195.2402,195.2792,1321.0
2019-07-15 14:40:00,250.24,250.41,250.17,250.41,800.0,195.2324,195.365,195.1778,195.365,800.0
2019-07-15 14:45:00,250.33,250.39,250.26,250.27,1700.0,195.3026,195.3494,195.248,195.2558,1700.0
2019-07-15 14:50:00,250.34,250.34,250.15,250.23,1928.0,195.3104,195.3104,195.1622,195.2246,1928.0
2019-07-15 14:55:00,250.22,250.33,250.18,250.33,1641.0,195.2168,195.3026,195.1856,195.3026,1641.0
2019-07-15 15:00:00,250.36,250.42,250.15,250.17,5082.0,195.326,195.3728,195.1622,195.1778,5082.0
2019-07-15 15:05:00,250.2,250.22,250.07,250.07,1514.0,195.2012,195.2168,195.0998,195.0998,1514.0
2019-07-15 15:10:00,250.07,250.19,249.97,249.97,3064.0,195.0998,195.1934,195.0217,195.0217,3064.0
2019-07-15 15:15:00,250.01,250.02,249.86,249.91,4630.0,195.053,195.0608,194.9359,194.9749,4630.0
2019-07-15 15:20:00,249.95,249.95,249.74,249.78,5981.0,195.0061,195.0061,194.8423,194.8735,5981.0
2019-07-15 15:25:00,249.79,249.91,249.74,249.88,18959.0,194.8813,194.9749,194.8423,194.9515,18959.0
2019-07-15 15:30:00,249.87,250.02,249.83,249.93,8096.0,194.9437,195.0608,194.9125,194.9905,8096.0
2019-07-15 15:35:00,249.9,249.9,249.64,249.76,4690.0,194.9671,194.9671,194.7643,194.8579,4690.0
2019-07-15 15:40:00,249.78,250.18,249.78,250.07,6805.0,194.8735,195.1856,194.8735,195.0998,6805.0
2019-07-15 15:45:00,250.05,250.05,249.69,249.87,10948.0,195.0842,195.0842,194.8033,194.9437,10948.0
2019-07-15 15:50:00,249.87,249.97,249.42,249.42,23640.0,194.9437,195.0217,194.5927,194.5927,23640.0
2019-07-15 15:55:00,249.49,249.66,249.44,249.65,41687.0,194.6473,194.7799,194.6083,194.7721,41687.0
2019-07-16 09:30:00,249.7,249.79,248.99,249.28,10197.0,194.8111,194.8813,194.2572,194.4834,10197.0
2019-07-16 09:35:00,249.81,249.81,249.24,249.24,702.0,194.8969,194.8969,194.4522,194.4522,702.0
2019-07-16 09:40:00,249.14,249.28,248.8,249.28,1011.0,194.3742,194.4834,194.1089,194.4834,1011.0
2019-07-16 09:45:00,249.29,249.38,248.96,249.06,1100.0,194.4912,194.5614,194.2338,194.3118,1100.0
2019-07-16 09:50:00,249.03,249.16,248.5,248.71,6436.0,194.2884,194.3898,193.8749,194.0387,6436.0
2019-07-16 09:55:00,248.7,248.7,248.56,248.56,3000.0,194.0309,194.0309,193.9217,193.9217,3000.0
2019-07-16 10:00:00,248.53,249.0,248.52,248.77,8615.0,193.8983,194.265,193.8905,194.0855,8615.0
2019-07-16 10:05:00,248.82,248.82,248.38,248.48,3623.0,194.1245,194.1245,193.7813,193.8593,3623.0
2019-07-16 10:10:00,248.59,248.91,248.59,248.82,3337.0,193.9451,194.1948,193.9451,194.1245,3337.0
2019-07-16 10:15:00,248.98,249.16,248.89,248.89,3004.0,194.2494,194.3898,194.1792,194.1792,3004.0
2019-07-16 10:20:00,249.06,249.06,248.8,248.82,600.0,194.3118,194.3118,194.1089,194.1245,600.0
2019-07-16 10:25:00,248.76,249.06,248.72,248.96,1222.0,194.0777,194.3118,194.0465,194.2338,1222.0
2019-07-16 10:30:00,249.12,249.19,249.01,249.06,800.0,194.3586,194.4132,194.2728,194.3118,800.0
2019-07-16 10:35:00,249.1,249.44,249.0,249.44,1400.0,194.343,194.6083,194.265,194.6083,1400.0
2019-07-16 10:40:00,249.52,249.56,249.41,249.51,1200.0,194.6707,194.7019,194.5848,194.6629,1200.0
2019-07-16 10:45:00,249.57,249.66,249.41,249.55,3900.0,194.7097,194.7799,194.5848,194.6941,3900.0
2019-07-16 10:50:00,249.63,249.71,249.17,249.17,4759.0,194.7565,194.8189,194.3976,194.3976,4759.0
2019-07-16 10:55:00,249.24,249.62,249.18,249.54,5235.0,194.4522,194.7487,194.4054,194.6863,5235.0
2019-07-16 11:00:00,249.67,249.9,249.33,249.33,6684.0,194.7877,194.9671,194.5224,194.5224,6684.0
2019-07-16 11:05:00,249.38,249.72,249.37,249.54,3844.0,194.5614,194.8267,194.5536,194.6863,3844.0
2019-07-16 11:10:00,249.48,249.76,249.27,249.46,4561.0,194.6395,194.8579,194.4756,194.6239,4561.0
2019-07-16 11:15:00,249.55,249.79,249.54,249.62,2438.0,194.6941,194.8813,194.6863,194.7487,2438.0
2019-07-16 11:20:00,249.75,249.9,249.64,249.78,4155.0,194.8501,194.9671,194.7643,194.8735,4155.0
2019-07-16 11:25:00,249.8,249.96,249.63,249.63,4164.0,194.8891,195.0139,194.7565,194.7565,4164.0
2019-07-16 11:30:00,249.6,250.0,249.6,249.85,9900.0,194.7331,195.0452,194.7331,194.9281,9900.0
2019-07-16 11:35:00,249.76,250.01,249.76,250.01,2559.0,194.8579,195.053,194.8579,195.053,2559.0
2019-07-16 11:40:00,249.91,249.96,249.68,249.84,1965.0,194.9749,195.0139,194.7955,194.9203,1965.0
2019-07-16 11:45:00,249.79,249.79,249.65,249.69,700.0,194.8813,194.8813,194.7721,194.8033,700.0
2019-07-16 11:50:00,249.66,249.75,249.56,249.57,3076.0,194.7799,194.8501,194.7019,194.7097,3076.0
2019-07-16 11:55:00,249.38,249.39,248.94,248.94,716.0,194.5614,194.5692,194.2182,194.2182,716.0
2019-07-16 12:00:00,249.1,249.27,249.09,249.27,2000.0,194.343,194.4756,194.3352,194.4756,2000.0
2019-07-16 12:05:00,249.35,249.44,249.26,249.35,2219.0,194.538,194.6083,194.4678,194.538,2219.0
2019-07-16 12:10:00,249.3,249.56,249.3,249.36,1607.0,194.499,194.7019,194.499,194.5458,1607.0
2019-07-16 12:15:00,249.42,249.58,249.32,249.32,1800.0,194.5927,194.7175,194.5146,194.5146,1800.0
2019-07-16 12:20:00,249.45,249.48,249.18,249.27,1600.0,194.6161,194.6395,194.4054,194.4756,1600.0
2019-07-16 12:25:00,249.29,249.52,249.25,249.33,2727.0,194.4912,194.6707,194.46,194.5224,2727.0
2019-07-16 12:30:00,249.26,249.33,249.21,249.26,3609.0,194.4678,194.5224,194.4288,194.4678,3609.0
2019-07-16 12:35:00,249.21,249.41,249.12,249.25,4134.0,194.4288,194.5848,194.3586,194.46,4134.0
2019-07-16 12:40:00,249.23,249.62,249.2,249.62,3143.0,194.4444,194.7487,194.421,194.7487,3143.0
2019-07-16 12:45:00,249.58,249.77,249.58,249.77,1114.0,194.7175,194.8657,194.7175,194.8657,1114.0
2019-07-16 12:50:00,249.78,249.86,249.77,249.77,800.0,194.8735,194.9359,194.8657,194.8657,800.0
2019-07-16 12:55:00,249.73,249.88,249.71,249.88,2249.0,194.8345,194.9515,194.8189,194.9515,2249.0
2019-07-16 13:00:00,249.91,250.37,249.91,250.31,4258.0,194.9749,195.3338,194.9749,195.287,4258.0
2019-07-16 13:05:00,250.4,250.52,250.25,250.26,2112.0,195.3572,195.4508,195.2402,195.248,2112.0
2019-07-16 13:10:00,250.33,250.52,250.33,250.43,4974.0,195.3026,195.4508,195.3026,195.3806,4974.0
2019-07-16 13:15:00,250.42,250.6,250.35,250.48,2228.0,195.3728,195.5133,195.3182,195.4196,2228.0
2019-07-16 13:20:00,250.53,250.67,250.52,250.63,3154.0,195.4587,195.5679,195.4508,195.5367,3154.0
2019-07-16 13:25:00,250.58,250.61,250.42,250.44,1674.0,195.4977,195.5211,195.3728,195.3884,1674.0
2019-07-16 13:30:00,250.46,250.47,250.35,250.35,800.0,195.404,195.4118,195.3182,195.3182,800.0
2019-07-16 13:35:00,250.33,250.34,250.31,250.31,412.0,195.3026,195.3104,195.287,195.287,412.0
2019-07-16 13:40:00,250.28,250.34,250.17,250.19,1440.0,195.2636,195.3104,195.1778,195.1934,1440.0
2019-07-16 13:45:00,250.1,250.13,249.9,249.9,1810.0,195.1232,195.1466,194.9671,194.9671,1810.0
2019-07-16 13:50:00,249.81,249.81,249.64,249.65,735.0,194.8969,194.8969,194.7643,194.7721,735.0
2019-07-16 13:55:00,249.69,249.73,249.48,249.55,1000.0,194.8033,194.8345,194.6395,194.6941,1000.0
2019-07-16 14:00:00,249.56,249.85,249.56,249.78,7001.0,194.7019,194.9281,194.7019,194.8735,7001.0
2019-07-16 14:05:00,249.73,250.0,249.72,249.99,5305.0,194.8345,195.0452,194.8267,195.0374,5305.0
2019-07-16 14:10:00,249.94,249.96,249.65,249.66,2841.0,194.9983,195.0139,194.7721,194.7799,2841.0
2019-07-16 14:15:00,249.66,249.66,249.55,249.56,1100.0,194.7799,194.7799,194.6941,194.7019,1100.0
2019-07-16 14:20:00,249.56,249.74,249.32,249.74,10734.0,194.7019,194.8423,194.5146,194.8423,10734.0
2019-07-16 14:25:00,249.81,249.81,249.62,249.72,2200.0,194.8969,194.8969,194.7487,194.8267,2200.0
2019-07-16 14:30:00,249.73,249.83,249.55,249.56,2000.0,194.8345,194.9125,194.6941,194.7019,2000.0
2019-07-16 14:35:00,249.43,249.56,249.33,249.56,4913.0,194.6005,194.7019,194.5224,194.7019,4913.0
2019-07-16 14:40:00,249.6,249.64,249.54,249.54,1600.0,194.7331,194.7643,194.6863,194.6863,1600.0
2019-07-16 14:45:00,249.62,249.62,249.54,249.6,1400.0,194.7487,194.7487,194.6863,194.7331,1400.0
2019-07-16 14:50:00,249.63,249.63,249.37,249.37,2400.0,194.7565,194.7565,194.5536,194.5536,2400.0
2019-07-16 14:55:00,249.28,249.42,249.27,249.37,9430.0,194.4834,194.5927,194.4756,194.5536,9430.0
2019-07-16 15:00:00,249.34,249.52,249.31,249.45,2927.0,194.5302,194.6707,194.5068,194.6161,2927.0
2019-07-16 15:05:00,249.47,249.59,249.36,249.36,4059.0,194.6317,194.7253,194.5458,194.5458,4059.0
2019-07-16 15:10:00,249.45,249.45,249.33,249.34,7003.0,194.6161,194.6161,194.5224,194.5302,7003.0
2019-07-16 15:15:00,249.31,249.68,249.31,249.65,4300.0,194.5068,194.7955,194.5068,194.7721,4300.0
2019-07-16 15:20:00,249.67,249.72,249.58,249.59,3377.0,194.7877,194.8267,194.7175,194.7253,3377.0
2019-07-16 15:25:00,249.62,249.78,249.6,249.67,4608.0,194.7487,194.8735,194.7331,194.7877,4608.0
2019-07-16 15:30:00,249.62,249.77,249.6,249.67,4438.0,194.7487,194.8657,194.7331,194.7877,4438.0
2019-07-16 15:35:00,249.64,249.66,249.52,249.61,7139.0,194.7643,194.7799,194.6707,194.7409,7139.0
2019-07-16 15:40:00,249.63,249.63,249.33,249.37,12604.0,194.7565,194.7565,194.5224,194.5536,12604.0
2019-07-16 15:45:00,249.25,249.26,249.01,249.06,10306.0,194.46,194.4678,194.2728,194.3118,10306.0
2019-07-16 15:50:00,249.06,249.22,248.68,249.05,21511.0,194.3118,194.4366,194.0153,194.304,21511.0
2019-07-16 15:55:00,249.05,249.05,248.8,248.89,27987.0,194.304,194.304,194.1089,194.1792,27987.0
2019-07-17 09:30:00,250.24,250.24,249.38,249.81,6294.0,195.2324,195.2324,194.5614,194.8969,6294.0
2019-07-17 09:35:00,249.81,250.09,249.6,249.71,2720.0,194.8969,195.1154,194.7331,194.8189,2720.0
2019-07-17 09:40:00,249.74,249.97,249.57,249.59,1620.0,194.8423,195.0217,194.7097,194.7253,1620.0
2019-07-17 09:45:00,249.44,249.66,249.33,249.53,1120.0,194.6083,194.7799,194.5224,194.6785,1120.0
2019-07-17 09:50:00,249.45,249.83,249.45,249.62,6000.0,194.6161,194.9125,194.6161,194.7487,6000.0
2019-07-17 09:55:00,249.57,249.58,249.3,249.42,4794.0,194.7097,194.7175,194.499,194.5927,4794.0
2019-07-17 10:00:00,249.5,249.54,249.37,249.44,2192.0,194.6551,194.6863,194.5536,194.6083,2192.0
2019-07-17 10:05:00,249.44,249.51,249.17,249.17,2600.0,194.6083,194.6629,194.3976,194.3976,2600.0
2019-07-17 10:10:00,249.11,249.3,249.1,249.19,2023.0,194.3508,194.499,194.343,194.4132,2023.0
2019-07-17 10:15:00,249.2,249.2,248.89,248.94,1248.0,194.421,194.421,194.1792,194.2182,1248.0
2019-07-17 10:20:00,248.96,249.01,248.88,248.91,1800.0,194.2338,194.2728,194.1714,194.1948,1800.0
2019-07-17 10:25:00,248.91,248.95,248.7,248.7,800.0,194.1948,194.226,194.0309,194.0309,800.0
2019-07-17 10:30:00,248.63,248.71,248.53,248.53,1607.0,193.9763,194.0387,193.8983,193.8983,1607.0
2019-07-17 10:35:00,248.52,248.58,248.37,248.43,3309.0,193.8905,193.9373,193.7735,193.8203,3309.0
2019-07-17 10:40:00,248.41,248.46,248.25,248.26,1775.0,193.8047,193.8437,193.6798,193.6876,1775.0
2019-07-17 10:45:00,248.09,248.4,248.09,248.26,2300.0,193.555,193.7969,193.555,193.6876,2300.0
2019-07-17 10:50:00,248.09,248.24,248.06,248.24,900.0,193.555,193.672,193.5316,193.672,900.0
2019-07-17 10:55:00,248.19,248.19,247.95,248.04,1600.0,193.633,193.633,193.4458,193.516,1600.0
2019-07-17 11:00:00,248.02,248.18,248.02,248.08,7815.0,193.5004,193.6252,193.5004,193.5472,7815.0
2019-07-17 11:05:00,248.07,248.12,247.76,247.83,2827.0,193.5394,193.5784,193.2976,193.3522,2827.0
2019-07-17 11:10:00,247.81,247.9,247.62,247.9,5200.0,193.3366,193.4068,193.1883,193.4068,5200.0
2019-07-17 11:15:00,247.91,248.02,247.9,247.95,5266.0,193.4146,193.5004,193.4068,193.4458,5266.0
2019-07-17 11:20:00,247.95,247.96,247.72,247.84,5110.0,193.4458,193.4536,193.2663,193.36,5110.0
2019-07-17 11:25:00,247.93,248.17,247.93,248.06,4345.0,193.4302,193.6174,193.4302,193.5316,4345.0
2019-07-17 11:30:00,248.06,248.07,247.9,247.9,1300.0,193.5316,193.5394,193.4068,193.4068,1300.0
2019-07-17 11:35:00,247.87,247.92,247.86,247.9,900.0,193.3834,193.4224,193.3756,193.4068,900.0
2019-07-17 11:40:00,247.9,248.07,247.84,247.9,4444.0,193.4068,193.5394,193.36,193.4068,4444.0
2019-07-17 11:45:00,247.92,247.92,247.7,247.7,1806.0,193.4224,193.4224,193.2507,193.2507,1806.0
2019-07-17 11:50:00,247.69,247.88,247.67,247.88,1378.0,193.2429,193.3912,193.2273,193.3912,1378.0
2019-07-17 11:55:00,247.89,247.89,247.75,247.76,711.0,193.399,193.399,193.2897,193.2976,711.0
2019-07-17 12:00:00,247.77,247.81,247.62,247.77,4917.0,193.3054,193.3366,193.1883,193.3054,4917.0
2019-07-17 12:05:00,247.68,247.68,247.47,247.48,1972.0,193.2351,193.2351,193.0713,193.0791,1972.0
2019-07-17 12:10:00,247.41,247.49,247.3,247.49,1900.0,193.0245,193.0869,192.9387,193.0869,1900.0
2019-07-17 12:15:00,247.4,247.45,247.23,247.33,1700.0,193.0167,193.0557,192.8841,192.9621,1700.0
2019-07-17 12:20:00,247.31,247.44,247.27,247.27,1425.0,192.9465,193.0479,192.9153,192.9153,1425.0
2019-07-17 12:25:00,247.17,247.26,247.17,247.25,500.0,192.8372,192.9075,192.8372,192.8997,500.0
2019-07-17 12:30:00,247.2,247.32,247.13,247.3,1753.0,192.8606,192.9543,192.806,192.9387,1753.0
2019-07-17 12:35:00,247.3,247.51,247.29,247.45,1011.0,192.9387,193.1025,192.9309,193.0557,1011.0
2019-07-17 12:40:00,247.5,247.62,247.39,247.62,1143.0,193.0947,193.1883,193.0089,193.1883,1143.0
2019-07-17 12:45:00,247.65,247.65,247.53,247.53,600.0,193.2117,193.2117,193.1181,193.1181,600.0
2019-07-17 12:50:00,247.51,247.53,247.4,247.49,1367.0,193.1025,193.1181,193.0167,193.0869,1367.0
2019-07-17 12:55:00,247.57,247.58,247.49,247.58,925.0,193.1493,193.1571,193.0869,193.1571,925.0
2019-07-17 13:00:00,247.59,247.66,247.55,247.55,1500.0,193.1649,193.2195,193.1337,193.1337,1500.0
2019-07-17 13:05:00,247.59,247.61,247.37,247.61,1602.0,193.1649,193.1805,192.9933,193.1805,1602.0
2019-07-17 13:10:00,247.57,247.57,247.56,247.56,200.0,193.1493,193.1493,193.1415,193.1415,200.0
2019-07-17 13:15:00,247.5,247.56,247.21,247.21,2032.0,193.0947,193.1415,192.8685,192.8685,2032.0
2019-07-17 13:20:00,247.15,247.46,247.13,247.46,2849.0,192.8216,193.0635,192.806,193.0635,2849.0
2019-07-17 13:25:00,247.29,247.33,247.29,247.29,300.0,192.9309,192.9621,192.9309,192.9309,300.0
2019-07-17 13:30:00,247.29,247.33,247.25,247.31,700.0,192.9309,192.9621,192.8997,192.9465,700.0
2019-07-17 13:35:00,247.29,247.46,247.28,247.44,1100.0,192.9309,193.0635,192.9231,193.0479,1100.0
2019-07-17 13:40:00,247.48,247.85,247.48,247.67,3011.0,193.0791,193.3678,193.0791,193.2273,3011.0
2019-07-17 13:45:00,247.64,247.67,247.55,247.55,1007.0,193.2039,193.2273,193.1337,193.1337,1007.0
2019-07-17 13:50:00,247.5,247.58,247.44,247.52,2954.0,193.0947,193.1571,193.0479,193.1103,2954.0
2019-07-17 13:55:00,247.49,247.54,247.44,247.54,2534.0,193.0869,193.1259,193.0479,193.1259,2534.0
2019-07-17 14:00:00,247.57,247.62,247.45,247.58,3600.0,193.1493,193.1883,193.0557,193.1571,3600.0
2019-07-17 14:05:00,247.52,247.54,247.45,247.5,1805.0,193.1103,193.1259,193.0557,193.0947,1805.0
2019-07-17 14:10:00,247.35,247.36,247.07,247.07,1518.0,192.9777,192.9855,192.7592,192.7592,1518.0
2019-07-17 14:15:00,247.09,247.09,247.0,247.09,1631.0,192.7748,192.7748,192.7046,192.7748,1631.0
2019-07-17 14:20:00,247.08,247.24,247.08,247.24,404.0,192.767,192.8919,192.767,192.8919,404.0
2019-07-17 14:25:00,247.16,247.22,247.08,247.22,1921.0,192.8294,192.8763,192.767,192.8763,1921.0
2019-07-17 14:30:00,247.26,247.4,247.24,247.4,1584.0,192.9075,193.0167,192.8919,193.0167,1584.0
2019-07-17 14:35:00,247.32,247.56,247.32,247.42,1311.0,192.9543,193.1415,192.9543,193.0323,1311.0
2019-07-17 14:40:00,247.47,247.47,247.38,247.38,200.0,193.0713,193.0713,193.0011,193.0011,200.0
2019-07-17 14:45:00,247.44,247.58,247.44,247.58,1328.0,193.0479,193.1571,193.0479,193.1571,1328.0
2019-07-17 14:50:00,247.58,247.65,247.58,247.6,1282.0,193.1571,193.2117,193.1571,193.1727,1282.0
2019-07-17 14:55:00,247.61,247.62,247.53,247.59,1426.0,193.1805,193.1883,193.1181,193.1649,1426.0
2019-07-17 15:00:00,247.57,247.6,247.5,247.54,2658.0,193.1493,193.1727,193.0947,193.1259,2658.0
2019-07-17 15:05:00,247.49,247.7,247.49,247.7,800.0,193.0869,193.2507,193.0869,193.2507,800.0
2019-07-17 15:10:00,247.81,247.81,247.66,247.74,3052.0,193.3366,193.3366,193.2195,193.2819,3052.0
2019-07-17 15:15:00,247.77,247.84,247.74,247.77,1159.0,193.3054,193.36,193.2819,193.3054,1159.0
2019-07-17 15:20:00,247.81,247.83,247.68,247.81,1786.0,193.3366,193.3522,193.2351,193.3366,1786.0
2019-07-17 15:25:00,247.82,247.85,247.69,247.84,2307.0,193.3444,193.3678,193.2429,193.36,2307.0
2019-07-17 15:30:00,248.01,248.63,248.0,248.63,1300.0,193.4926,193.9763,193.4848,193.9763,1300.0
2019-07-17 15:35:00,248.79,249.09,248.67,248.67,7984.0,194.1011,194.3352,194.0075,194.0075,7984.0
2019-07-17 15:40:00,248.73,249.16,248.72,249.06,8233.0,194.0543,194.3898,194.0465,194.3118,8233.0
2019-07-17 15:45:00,249.06,249.27,248.97,249.26,6178.0,194.3118,194.4756,194.2416,194.4678,6178.0
2019-07-17 15:50:00,249.21,249.21,248.9,249.08,7892.0,194.4288,194.4288,194.187,194.3274,7892.0
2019-07-17 15:55:00,249.07,249.09,248.63,248.67,18109.0,194.3196,194.3352,193.9763,194.0075,18109.0
2019-07-18 09:30:00,247.91,249.05,247.91,248.43,8081.0,193.4146,194.304,193.4146,193.8203,8081.0
2019-07-18 09:35:00,247.91,248.29,247.79,247.79,700.0,193.4146,193.711,193.321,193.321,700.0
2019-07-18 09:40:00,247.54,248.27,247.54,247.95,500.0,193.1259,193.6954,193.1259,193.4458,500.0
2019-07-18 09:45:00,247.79,247.8,247.79,247.79,102.0,193.321,193.3288,193.321,193.321,102.0
2019-07-18 09:50:00,247.79,247.83,247.55,247.58,1699.0,193.321,193.3522,193.1337,193.1571,1699.0
2019-07-18 09:55:00,247.44,247.44,247.09,247.13,901.0,193.0479,193.0479,192.7748,192.806,901.0
2019-07-18 10:00:00,247.21,247.36,246.85,246.85,1447.0,192.8685,192.9855,192.5876,192.5876,1447.0
2019-07-18 10:05:00,246.86,247.03,246.86,247.02,1000.0,192.5954,192.728,192.5954,192.7202,1000.0
2019-07-18 10:10:00,246.93,247.35,246.92,247.27,2900.0,192.65,192.9777,192.6422,192.9153,2900.0
2019-07-18 10:15:00,247.43,247.43,247.23,247.24,1753.0,193.0401,193.0401,192.8841,192.8919,1753.0
2019-07-18 10:20:00,247.21,247.47,247.21,247.42,912.0,192.8685,193.0713,192.8685,193.0323,912.0
2019-07-18 10:25:00,247.32,247.47,247.11,247.47,1121.0,192.9543,193.0713,192.7904,193.0713,1121.0
2019-07-18 10:30:00,247.49,247.5,247.31,247.41,1030.0,193.0869,193.0947,192.9465,193.0245,1030.0
2019-07-18 10:35:00,247.41,247.54,247.41,247.54,601.0,193.0245,193.1259,193.0245,193.1259,601.0
2019-07-18 10:40:00,247.58,247.58,247.22,247.39,8918.0,193.1571,193.1571,192.8763,193.0089,8918.0
2019-07-18 10:45:00,247.39,247.4,247.04,247.15,1797.0,193.0089,193.0167,192.7358,192.8216,1797.0
2019-07-18 10:50:00,247.23,247.35,247.15,247.33,2927.0,192.8841,192.9777,192.8216,192.9621,2927.0
2019-07-18 10:55:00,247.34,247.76,247.34,247.74,4200.0,192.9699,193.2976,192.9699,193.2819,4200.0
2019-07-18 11:00:00,247.87,247.88,247.68,247.68,1490.0,193.3834,193.3912,193.2351,193.2351,1490.0
2019-07-18 11:05:00,247.68,247.68,247.34,247.34,1501.0,193.2351,193.2351,192.9699,192.9699,1501.0
2019-07-18 11:10:00,247.49,247.51,247.19,247.19,1100.0,193.0869,193.1025,192.8528,192.8528,1100.0
2019-07-18 11:15:00,247.19,247.43,247.1,247.43,5865.0,192.8528,193.0401,192.7826,193.0401,5865.0
2019-07-18 11:20:00,247.5,247.58,247.37,247.57,2795.0,193.0947,193.1571,192.9933,193.1493,2795.0
2019-07-18 11:25:00,247.57,247.59,247.23,247.23,1300.0,193.1493,193.1649,192.8841,192.8841,1300.0
2019-07-18 11:30:00,247.29,247.29,247.02,247.09,6688.0,192.9309,192.9309,192.7202,192.7748,6688.0
2019-07-18 11:35:00,247.22,247.51,247.12,247.51,10423.0,192.8763,193.1025,192.7982,193.1025,10423.0
2019-07-18 11:40:00,247.5,247.5,247.37,247.38,800.0,193.0947,193.0947,192.9933,193.0011,800.0
2019-07-18 11:45:00,247.58,247.58,247.31,247.35,2200.0,193.1571,193.1571,192.9465,192.9777,2200.0
2019-07-18 11:50:00,247.43,247.51,247.38,247.51,1324.0,193.0401,193.1025,193.0011,193.1025,1324.0
2019-07-18 11:55:00,247.53,247.59,247.43,247.47,2000.0,193.1181,193.1649,193.0401,193.0713,2000.0
2019-07-18 12:00:00,247.27,247.46,247.22,247.42,1241.0,192.9153,193.0635,192.8763,193.0323,1241.0
2019-07-18 12:05:00,247.36,247.47,247.35,247.35,1900.0,192.9855,193.0713,192.9777,192.9777,1900.0
2019-07-18 12:10:00,247.47,247.7,247.41,247.63,2330.0,193.0713,193.2507,193.0245,193.1961,2330.0
2019-07-18 12:15:00,247.64,247.64,247.41,247.48,14222.0,193.2039,193.2039,193.0245,193.0791,14222.0
2019-07-18 12:20:00,247.56,247.66,247.4,247.46,18529.0,193.1415,193.2195,193.0167,193.0635,18529.0
2019-07-18 12:25:00,247.47,247.59,247.4,247.5,13307.0,193.0713,193.1649,193.0167,193.0947,13307.0
2019-07-18 12:30:00,247.53,247.59,247.24,247.4,20222.0,193.1181,193.1649,192.8919,193.0167,20222.0
2019-07-18 12:35:00,247.42,247.5,247.31,247.43,19221.0,193.0323,193.0947,192.9465,193.0401,19221.0
2019-07-18 12:40:00,247.41,247.45,247.35,247.35,6796.0,193.0245,193.0557,192.9777,192.9777,6796.0
2019-07-18 12:45:00,247.4,247.47,247.31,247.4,17487.0,193.0167,193.0713,192.9465,193.0167,17487.0
2019-07-18 12:50:00,247.4,247.49,247.36,247.38,4205.0,193.0167,193.0869,192.9855,193.0011,4205.0
2019-07-18 12:55:00,247.41,247.42,247.29,247.34,16952.0,193.0245,193.0323,192.9309,192.9699,16952.0
2019-07-18 13:00:00,247.34,247.4,247.26,247.39,16823.0,192.9699,193.0167,192.9075,193.0089,16823.0
2019-07-18 13:05:00,247.36,247.36,246.99,246.99,10882.0,192.9855,192.9855,192.6968,192.6968,10882.0
2019-07-18 13:10:00,247.02,247.31,247.02,247.24,8171.0,192.7202,192.9465,192.7202,192.8919,8171.0
2019-07-18 13:15:00,247.26,247.27,246.88,246.88,4019.0,192.9075,192.9153,192.611,192.611,4019.0
2019-07-18 13:20:00,246.87,246.88,246.28,246.37,3220.0,192.6032,192.611,192.1429,192.2131,3220.0
2019-07-18 13:25:00,246.43,246.65,246.37,246.55,5005.0,192.2599,192.4316,192.2131,192.3535,5005.0
2019-07-18 13:30:00,246.53,246.82,246.53,246.63,2300.0,192.3379,192.5642,192.3379,192.4159,2300.0
2019-07-18 13:35:00,246.59,246.69,246.59,246.62,1068.0,192.3847,192.4628,192.3847,192.4081,1068.0
2019-07-18 13:40:00,246.63,246.63,246.37,246.51,2632.0,192.4159,192.4159,192.2131,192.3223,2632.0
2019-07-18 13:45:00,246.51,246.69,246.51,246.6,2116.0,192.3223,192.4628,192.3223,192.3925,2116.0
2019-07-18 13:50:00,246.55,246.61,246.44,246.55,4066.0,192.3535,192.4003,192.2677,192.3535,4066.0
2019-07-18 13:55:00,246.55,246.72,246.55,246.56,1832.0,192.3535,192.4862,192.3535,192.3613,1832.0
2019-07-18 14:00:00,246.5,246.58,246.49,246.58,1000.0,192.3145,192.3769,192.3067,192.3769,1000.0
2019-07-18 14:05:00,246.73,247.01,246.73,247.01,2320.0,192.494,192.7124,192.494,192.7124,2320.0
2019-07-18 14:10:00,247.02,247.1,246.89,246.98,3095.0,192.7202,192.7826,192.6188,192.689,3095.0
2019-07-18 14:15:00,246.98,247.38,246.97,247.31,1775.0,192.689,193.0011,192.6812,192.9465,1775.0
2019-07-18 14:20:00,247.38,247.65,247.38,247.5,1527.0,193.0011,193.2117,193.0011,193.0947,1527.0
2019-07-18 14:25:00,247.61,247.77,247.58,247.71,5047.0,193.1805,193.3054,193.1571,193.2585,5047.0
2019-07-18 14:30:00,247.66,247.87,247.59,247.87,19493.0,193.2195,193.3834,193.1649,193.3834,19493.0
2019-07-18 14:35:00,247.81,248.0,247.8,247.94,3464.0,193.3366,193.4848,193.3288,193.438,3464.0
2019-07-18 14:40:00,247.94,248.15,247.8,248.13,22171.0,193.438,193.6018,193.3288,193.5862,22171.0
2019-07-18 14:45:00,248.08,248.19,248.06,248.07,3995.0,193.5472,193.633,193.5316,193.5394,3995.0
2019-07-18 14:50:00,248.0,248.02,247.91,247.93,2860.0,193.4848,193.5004,193.4146,193.4302,2860.0
2019-07-18 14:55:00,247.91,248.09,247.88,248.09,2701.0,193.4146,193.555,193.3912,193.555,2701.0
2019-07-18 15:00:00,248.06,248.31,247.98,248.24,7007.0,193.5316,193.7267,193.4692,193.672,7007.0
2019-07-18 15:05:00,248.16,248.16,247.96,247.97,1326.0,193.6096,193.6096,193.4536,193.4614,1326.0
2019-07-18 15:10:00,247.94,247.96,247.66,247.86,4240.0,193.438,193.4536,193.2195,193.3756,4240.0
2019-07-18 15:15:00,247.87,247.87,247.6,247.6,3300.0,193.3834,193.3834,193.1727,193.1727,3300.0
2019-07-18 15:20:00,247.55,247.71,247.55,247.64,4731.0,193.1337,193.2585,193.1337,193.2039,4731.0
2019-07-18 15:25:00,247.65,247.87,247.49,247.87,6522.0,193.2117,193.3834,193.0869,193.3834,6522.0
2019-07-18 15:30:00,247.79,247.81,247.66,247.8,3254.0,193.321,193.3366,193.2195,193.3288,3254.0
2019-07-18 15:35:00,247.75,247.76,247.39,247.39,9237.0,193.2897,193.2976,193.0089,193.0089,9237.0
2019-07-18 15:40:00,247.46,247.7,247.42,247.59,61607.0,193.0635,193.2507,193.0323,193.1649,61607.0
2019-07-18 15:45:00,247.59,247.61,247.47,247.56,13034.0,193.1649,193.1805,193.0713,193.1415,13034.0
2019-07-18 15:50:00,247.58,247.63,247.18,247.28,11618.0,193.1571,193.1961,192.845,192.9231,11618.0
2019-07-18 15:55:00,247.2,247.63,247.19,247.55,24758.0,192.8606,193.1961,192.8528,193.1337,24758.0
2019-07-19 09:30:00,249.0,249.4,248.48,249.14,45763.0,194.265,194.577,193.8593,194.3742,45763.0
2019-07-19 09:35:00,248.96,249.41,248.82,249.07,13907.0,194.2338,194.5848,194.1245,194.3196,13907.0
2019-07-19 09:40:00,249.05,249.24,248.7,248.7,14564.0,194.304,194.4522,194.0309,194.0309,14564.0
2019-07-19 09:45:00,248.78,249.01,248.78,249.0,2400.0,194.0933,194.2728,194.0933,194.265,2400.0
2019-07-19 09:50:00,249.0,249.13,248.58,248.81,11985.0,194.265,194.3664,193.9373,194.1167,11985.0
2019-07-19 09:55:00,248.81,249.08,248.44,248.76,9920.0,194.1167,194.3274,193.8281,194.0777,9920.0
2019-07-19 10:00:00,248.87,249.07,248.66,248.76,5626.0,194.1636,194.3196,193.9997,194.0777,5626.0
2019-07-19 10:05:00,248.83,248.87,248.62,248.87,6731.0,194.1323,194.1636,193.9685,194.1636,6731.0
2019-07-19 10:10:00,248.78,248.87,248.44,248.87,7615.0,194.0933,194.1636,193.8281,194.1636,7615.0
2019-07-19 10:15:00,249.0,249.09,248.73,248.73,12061.0,194.265,194.3352,194.0543,194.0543,12061.0
2019-07-19 10:20:00,248.76,248.77,248.55,248.55,3031.0,194.0777,194.0855,193.9139,193.9139,3031.0
2019-07-19 10:25:00,248.56,248.59,248.07,248.22,11286.0,193.9217,193.9451,193.5394,193.6564,11286.0
2019-07-19 10:30:00,248.22,248.22,247.69,247.72,12197.0,193.6564,193.6564,193.2429,193.2663,12197.0
2019-07-19 10:35:00,247.76,247.85,247.33,247.42,5310.0,193.2976,193.3678,192.9621,193.0323,5310.0
2019-07-19 10:40:00,247.38,247.39,247.01,247.13,2700.0,193.0011,193.0089,192.7124,192.806,2700.0
2019-07-19 10:45:00,247.13,247.38,247.01,247.26,2745.0,192.806,193.0011,192.7124,192.9075,2745.0
2019-07-19 10:50:00,247.15,247.35,247.12,247.31,1223.0,192.8216,192.9777,192.7982,192.9465,1223.0
2019-07-19 10:55:00,247.49,247.54,247.34,247.39,3594.0,193.0869,193.1259,192.9699,193.0089,3594.0
2019-07-19 11:00:00,247.51,247.54,246.88,246.95,5100.0,193.1025,193.1259,192.611,192.6656,5100.0
2019-07-19 11:05:00,246.87,246.93,246.79,246.8,2100.0,192.6032,192.65,192.5408,192.5486,2100.0
2019-07-19 11:10:00,246.79,246.89,246.72,246.79,2000.0,192.5408,192.6188,192.4862,192.5408,2000.0
2019-07-19 11:15:00,246.82,246.82,246.59,246.59,3330.0,192.5642,192.5642,192.3847,192.3847,3330.0
2019-07-19 11:20:00,246.69,247.03,246.54,246.54,3826.0,192.4628,192.728,192.3457,192.3457,3826.0
2019-07-19 11:25:00,246.65,246.79,246.54,246.61,2917.0,192.4316,192.5408,192.3457,192.4003,2917.0
2019-07-19 11:30:00,246.59,246.66,246.32,246.37,2964.0,192.3847,192.4394,192.1741,192.2131,2964.0
2019-07-19 11:35:00,246.39,246.6,246.36,246.55,3411.0,192.2287,192.3925,192.2053,192.3535,3411.0
2019-07-19 11:40:00,246.54,246.63,246.23,246.32,15439.0,192.3457,192.4159,192.1039,192.1741,15439.0
2019-07-19 11:45:00,246.45,246.45,246.24,246.27,2094.0,192.2755,192.2755,192.1117,192.1351,2094.0
2019-07-19 11:50:00,246.29,246.29,246.2,246.23,1200.0,192.1507,192.1507,192.0805,192.1039,1200.0
2019-07-19 11:55:00,246.3,246.31,246.01,246.01,2500.0,192.1585,192.1663,191.9322,191.9322,2500.0
2019-07-19 12:00:00,246.03,246.47,246.02,246.32,3670.0,191.9478,192.2911,191.94,192.1741,3670.0
2019-07-19 12:05:00,246.4,247.0,246.39,247.0,1313.0,192.2365,192.7046,192.2287,192.7046,1313.0
2019-07-19 12:10:00,246.96,247.24,246.94,246.94,1124.0,192.6734,192.8919,192.6578,192.6578,1124.0
2019-07-19 12:15:00,246.86,246.86,246.65,246.65,900.0,192.5954,192.5954,192.4316,192.4316,900.0
2019-07-19 12:20:00,246.67,246.7,246.34,246.43,1100.0,192.4472,192.4706,192.1897,192.2599,1100.0
2019-07-19 12:25:00,246.51,246.77,246.42,246.75,1709.0,192.3223,192.5252,192.2521,192.5096,1709.0
2019-07-19 12:30:00,246.76,246.76,246.5,246.5,1072.0,192.5174,192.5174,192.3145,192.3145,1072.0
2019-07-19 12:35:00,246.62,246.71,246.49,246.49,1500.0,192.4081,192.4784,192.3067,192.3067,1500.0
2019-07-19 12:40:00,246.48,246.48,246.36,246.37,700.0,192.2989,192.2989,192.2053,192.2131,700.0
2019-07-19 12:45:00,246.33,246.43,246.32,246.43,900.0,192.1819,192.2599,192.1741,192.2599,900.0
2019-07-19 12:50:00,246.52,246.64,246.45,246.56,1200.0,192.3301,192.4237,192.2755,192.3613,1200.0
2019-07-19 12:55:00,246.66,246.67,246.51,246.67,5000.0,192.4394,192.4472,192.3223,192.4472,5000.0
2019-07-19 13:00:00,246.66,246.82,246.54,246.59,13268.0,192.4394,192.5642,192.3457,192.3847,13268.0
2019-07-19 13:05:00,246.58,246.58,246.3,246.3,5100.0,192.3769,192.3769,192.1585,192.1585,5100.0
2019-07-19 13:10:00,246.29,246.32,246.12,246.15,1800.0,192.1507,192.1741,192.0181,192.0415,1800.0
2019-07-19 13:15:00,246.04,246.21,246.04,246.08,1000.0,191.9556,192.0883,191.9556,191.9868,1000.0
2019-07-19 13:20:00,246.07,246.07,245.87,245.87,2200.0,191.979,191.979,191.823,191.823,2200.0
2019-07-19 13:25:00,245.77,245.77,245.5,245.5,1800.0,191.745,191.745,191.5343,191.5343,1800.0
2019-07-19 13:30:00,245.5,245.5,245.39,245.46,900.0,191.5343,191.5343,191.4485,191.5031,900.0
2019-07-19 13:35:00,245.36,245.54,245.34,245.37,2579.0,191.4251,191.5655,191.4095,191.4329,2579.0
2019-07-19 13:40:00,245.36,245.36,245.15,245.31,4288.0,191.4251,191.4251,191.2613,191.3861,4288.0
2019-07-19 13:45:00,245.37,245.58,245.37,245.58,14238.0,191.4329,191.5968,191.4329,191.5968,14238.0
2019-07-19 13:50:00,245.57,245.62,245.51,245.51,2000.0,191.589,191.628,191.5421,191.5421,2000.0
2019-07-19 13:55:00,245.57,245.61,245.25,245.54,13219.0,191.589,191.6202,191.3393,191.5655,13219.0
2019-07-19 14:00:00,245.61,246.08,245.6,245.93,2200.0,191.6202,191.9868,191.6124,191.8698,2200.0
2019-07-19 14:05:00,246.03,246.13,245.9,245.91,1739.0,191.9478,192.0259,191.8464,191.8542,1739.0
2019-07-19 14:10:00,245.78,245.85,245.67,245.67,1117.0,191.7528,191.8074,191.667,191.667,1117.0
2019-07-19 14:15:00,245.63,245.63,245.44,245.53,1495.0,191.6358,191.6358,191.4875,191.5577,1495.0
2019-07-19 14:20:00,245.45,245.87,245.43,245.61,2043.0,191.4953,191.823,191.4797,191.6202,2043.0
2019-07-19 14:25:00,245.72,245.75,245.65,245.65,1847.0,191.706,191.7294,191.6514,191.6514,1847.0
2019-07-19 14:30:00,245.74,245.86,245.69,245.69,1017.0,191.7216,191.8152,191.6826,191.6826,1017.0
2019-07-19 14:35:00,245.72,245.72,245.55,245.7,1787.0,191.706,191.706,191.5734,191.6904,1787.0
2019-07-19 14:40:00,245.8,245.81,245.57,245.59,1586.0,191.7684,191.7762,191.589,191.6046,1586.0
2019-07-19 14:45:00,245.59,245.59,245.35,245.38,1800.0,191.6046,191.6046,191.4173,191.4407,1800.0
2019-07-19 14:50:00,245.43,245.49,245.34,245.36,928.0,191.4797,191.5265,191.4095,191.4251,928.0
2019-07-19 14:55:00,245.3,245.42,245.2,245.39,5249.0,191.3783,191.4719,191.3003,191.4485,5249.0
2019-07-19 15:00:00,245.44,245.64,245.36,245.38,4147.0,191.4875,191.6436,191.4251,191.4407,4147.0
2019-07-19 15:05:00,245.4,245.54,245.4,245.51,1022.0,191.4563,191.5655,191.4563,191.5421,1022.0
2019-07-19 15:10:00,245.48,245.57,245.33,245.39,5820.0,191.5187,191.589,191.4017,191.4485,5820.0
2019-07-19 15:15:00,245.35,245.43,245.12,245.29,6641.0,191.4173,191.4797,191.2379,191.3705,6641.0
2019-07-19 15:20:00,245.24,245.27,245.01,245.25,3171.0,191.3315,191.3549,191.1521,191.3393,3171.0
2019-07-19 15:25:00,245.23,245.23,244.66,244.68,6178.0,191.3237,191.3237,190.879,190.8946,6178.0
2019-07-19 15:30:00,244.65,244.75,244.36,244.73,12843.0,190.8712,190.9492,190.6449,190.9336,12843.0
2019-07-19 15:35:00,244.63,245.01,244.63,244.81,11665.0,190.8556,191.1521,190.8556,190.996,11665.0
2019-07-19 15:40:00,244.83,245.52,244.7,245.48,12494.0,191.0116,191.5499,190.9102,191.5187,12494.0
2019-07-19 15:45:00,245.45,245.45,244.32,244.46,14240.0,191.4953,191.4953,190.6137,190.723,14240.0
2019-07-19 15:50:00,244.46,244.76,244.43,244.52,23807.0,190.723,190.957,190.6995,190.7698,23807.0
2019-07-19 15:55:00,244.47,244.54,243.99,244.1,69146.0,190.7308,190.7854,190.3563,190.4421,69146.0
2019-07-22 09:30:00,244.8,244.8,243.28,243.28,9406.0,190.9882,190.9882,189.8023,189.8023,9406.0
2019-07-22 09:35:00,243.17,243.53,242.88,243.45,3704.0,189.7165,189.9974,189.4903,189.935,3704.0
2019-07-22 09:40:00,243.58,243.74,243.14,243.3,1477.0,190.0364,190.1612,189.6931,189.8179,1477.0
2019-07-22 09:45:00,243.4,243.54,243.01,243.01,3203.0,189.896,190.0052,189.5917,189.5917,3203.0
2019-07-22 09:50:00,243.23,243.31,242.43,243.29,4043.0,189.7633,189.8257,189.1392,189.8101,4043.0
2019-07-22 09:55:00,243.27,244.12,243.27,244.12,2339.0,189.7945,190.4577,189.7945,190.4577,2339.0
2019-07-22 10:00:00,243.99,244.15,243.73,243.9,5071.0,190.3563,190.4811,190.1534,190.2861,5071.0
2019-07-22 10:05:00,243.68,244.2,243.68,244.08,3003.0,190.1144,190.5201,190.1144,190.4265,3003.0
2019-07-22 10:10:00,244.07,244.19,243.42,243.7,2901.0,190.4187,190.5123,189.9116,190.13,2901.0
2019-07-22 10:15:00,243.79,244.18,243.79,243.82,1600.0,190.2002,190.5045,190.2002,190.2236,1600.0
2019-07-22 10:20:00,243.57,243.57,243.17,243.4,2222.0,190.0286,190.0286,189.7165,189.896,2222.0
2019-07-22 10:25:00,243.11,243.21,242.89,243.05,2595.0,189.6697,189.7477,189.4981,189.6229,2595.0
2019-07-22 10:30:00,243.02,243.79,242.86,243.79,2301.0,189.5995,190.2002,189.4747,190.2002,2301.0
2019-07-22 10:35:00,243.71,243.85,243.38,243.47,1800.0,190.1378,190.247,189.8804,189.9506,1800.0
2019-07-22 10:40:00,243.55,243.78,243.24,243.45,1416.0,190.013,190.1924,189.7711,189.935,1416.0
2019-07-22 10:45:00,243.42,243.48,243.29,243.38,2214.0,189.9116,189.9584,189.8101,189.8804,2214.0
2019-07-22 10:50:00,243.4,243.62,243.4,243.52,1606.0,189.896,190.0676,189.896,189.9896,1606.0
2019-07-22 10:55:00,243.6,243.64,243.28,243.42,2650.0,190.052,190.0832,189.8023,189.9116,2650.0
2019-07-22 11:00:00,243.42,243.86,243.38,243.86,2100.0,189.9116,190.2548,189.8804,190.2548,2100.0
2019-07-22 11:05:00,244.11,244.12,243.62,243.62,1252.0,190.4499,190.4577,190.0676,190.0676,1252.0
2019-07-22 11:10:00,243.78,243.87,243.27,243.35,5932.0,190.1924,190.2626,189.7945,189.857,5932.0
2019-07-22 11:15:00,243.43,243.5,243.37,243.39,4476.0,189.9194,189.974,189.8726,189.8882,4476.0
2019-07-22 11:20:00,243.3,243.3,243.11,243.17,2137.0,189.8179,189.8179,189.6697,189.7165,2137.0
2019-07-22 11:25:00,243.23,243.34,243.1,243.19,1700.0,189.7633,189.8492,189.6619,189.7321,1700.0
2019-07-22 11:30:00,243.27,243.47,243.27,243.47,1400.0,189.7945,189.9506,189.7945,189.9506,1400.0
2019-07-22 11:35:00,243.41,243.57,243.3,243.57,26827.0,189.9038,190.0286,189.8179,190.0286,26827.0
2019-07-22 11:40:00,243.6,243.8,243.6,243.75,3883.0,190.052,190.208,190.052,190.169,3883.0
2019-07-22 11:45:00,243.69,243.79,243.65,243.74,2123.0,190.1222,190.2002,190.091,190.1612,2123.0
2019-07-22 11:50:00,243.7,243.8,243.66,243.76,4000.0,190.13,190.208,190.0988,190.1768,4000.0
2019-07-22 11:55:00,243.71,243.71,243.56,243.65,1200.0,190.1378,190.1378,190.0208,190.091,1200.0
2019-07-22 12:00:00,243.6,243.92,243.56,243.85,3405.0,190.052,190.3017,190.0208,190.247,3405.0
2019-07-22 12:05:00,243.89,243.97,243.87,243.97,1400.0,190.2783,190.3407,190.2626,190.3407,1400.0
2019-07-22 12:10:00,243.87,243.94,243.81,243.87,1577.0,190.2626,190.3173,190.2158,190.2626,1577.0
2019-07-22 12:15:00,243.91,244.14,243.85,244.14,1002.0,190.2939,190.4733,190.247,190.4733,1002.0
2019-07-22 12:20:00,244.16,244.27,244.15,244.18,2509.0,190.4889,190.5747,190.4811,190.5045,2509.0
2019-07-22 12:25:00,244.32,244.34,244.12,244.2,2000.0,190.6137,190.6293,190.4577,190.5201,2000.0
2019-07-22 12:30:00,244.26,244.31,244.13,244.13,1514.0,190.5669,190.6059,190.4655,190.4655,1514.0
2019-07-22 12:35:00,244.2,244.42,244.2,244.36,1300.0,190.5201,190.6917,190.5201,190.6449,1300.0
2019-07-22 12:40:00,244.36,244.56,244.36,244.49,2600.0,190.6449,190.801,190.6449,190.7464,2600.0
2019-07-22 12:45:00,244.43,244.46,244.33,244.33,1158.0,190.6995,190.723,190.6215,190.6215,1158.0
2019-07-22 12:50:00,244.38,244.47,244.34,244.38,1485.0,190.6605,190.7308,190.6293,190.6605,1485.0
2019-07-22 12:55:00,244.31,244.33,244.21,244.21,904.0,190.6059,190.6215,190.5279,190.5279,904.0
2019-07-22 13:00:00,244.05,244.06,243.96,244.04,1100.0,190.4031,190.4109,190.3329,190.3953,1100.0
2019-07-22 13:05:00,244.09,244.15,244.01,244.15,1114.0,190.4343,190.4811,190.3719,190.4811,1114.0
2019-07-22 13:10:00,244.11,244.25,244.09,244.14,1500.0,190.4499,190.5591,190.4343,190.4733,1500.0
2019-07-22 13:15:00,244.19,244.21,244.13,244.14,901.0,190.5123,190.5279,190.4655,190.4733,901.0
2019-07-22 13:20:00,244.1,244.17,243.89,243.89,1570.0,190.4421,190.4967,190.2783,190.2783,1570.0
2019-07-22 13:25:00,243.81,243.93,243.74,243.74,7811.0,190.2158,190.3095,190.1612,190.1612,7811.0
2019-07-22 13:30:00,243.76,243.9,243.76,243.77,700.0,190.1768,190.2861,190.1768,190.1846,700.0
2019-07-22 13:35:00,243.73,243.86,243.73,243.84,1709.0,190.1534,190.2548,190.1534,190.2392,1709.0
2019-07-22 13:40:00,243.8,243.8,243.66,243.75,1819.0,190.208,190.208,190.0988,190.169,1819.0
2019-07-22 13:45:00,243.78,243.82,243.64,243.67,1863.0,190.1924,190.2236,190.0832,190.1066,1863.0
2019-07-22 13:50:00,243.69,243.72,243.63,243.69,1803.0,190.1222,190.1456,190.0754,190.1222,1803.0
2019-07-22 13:55:00,243.68,243.91,243.68,243.88,1546.0,190.1144,190.2939,190.1144,190.2704,1546.0
2019-07-22 14:00:00,243.98,244.08,243.93,244.08,1631.0,190.3485,190.4265,190.3095,190.4265,1631.0
2019-07-22 14:05:00,244.08,244.08,243.87,243.87,3085.0,190.4265,190.4265,190.2626,190.2626,3085.0
2019-07-22 14:10:00,243.95,244.16,243.95,244.13,1800.0,190.3251,190.4889,190.3251,190.4655,1800.0
2019-07-22 14:15:00,244.17,244.34,244.01,244.01,1600.0,190.4967,190.6293,190.3719,190.3719,1600.0
2019-07-22 14:20:00,243.99,244.29,243.83,244.21,1968.0,190.3563,190.5903,190.2314,190.5279,1968.0
2019-07-22 14:25:00,244.24,244.26,244.09,244.09,2118.0,190.5513,190.5669,190.4343,190.4343,2118.0
2019-07-22 14:30:00,244.08,244.27,244.03,244.18,2662.0,190.4265,190.5747,190.3875,190.5045,2662.0
2019-07-22 14:35:00,244.16,244.16,243.94,243.94,1869.0,190.4889,190.4889,190.3173,190.3173,1869.0
2019-07-22 14:40:00,243.93,243.95,243.8,243.85,2879.0,190.3095,190.3251,190.208,190.247,2879.0
2019-07-22 14:45:00,243.83,243.86,243.73,243.8,3246.0,190.2314,190.2548,190.1534,190.208,3246.0
2019-07-22 14:50:00,243.82,243.87,243.67,243.86,4902.0,190.2236,190.2626,190.1066,190.2548,4902.0
2019-07-22 14:55:00,243.81,243.85,243.73,243.73,1823.0,190.2158,190.247,190.1534,190.1534,1823.0
2019-07-22 15:00:00,243.8,244.0,243.58,243.94,4800.0,190.208,190.3641,190.0364,190.3173,4800.0
2019-07-22 15:05:00,243.97,243.98,243.67,243.69,4820.0,190.3407,190.3485,190.1066,190.1222,4820.0
2019-07-22 15:10:00,243.72,243.93,243.6,243.6,3089.0,190.1456,190.3095,190.052,190.052,3089.0
2019-07-22 15:15:00,243.59,243.68,243.37,243.37,10735.0,190.0442,190.1144,189.8726,189.8726,10735.0
2019-07-22 15:20:00,243.44,243.53,243.27,243.31,3384.0,189.9272,189.9974,189.7945,189.8257,3384.0
2019-07-22 15:25:00,243.28,243.28,243.18,243.25,3744.0,189.8023,189.8023,189.7243,189.7789,3744.0
2019-07-22 15:30:00,243.22,243.25,242.81,242.81,4123.0,189.7555,189.7789,189.4357,189.4357,4123.0
2019-07-22 15:35:00,242.84,242.84,242.61,242.64,7561.0,189.4591,189.4591,189.2796,189.303,7561.0
2019-07-22 15:40:00,242.56,242.63,242.5,242.53,7069.0,189.2406,189.2952,189.1938,189.2172,7069.0
2019-07-22 15:45:00,242.56,242.57,242.36,242.42,33077.0,189.2406,189.2484,189.0846,189.1314,33077.0
2019-07-22 15:50:00,242.47,242.82,242.44,242.46,25555.0,189.1704,189.4435,189.147,189.1626,25555.0
2019-07-22 15:55:00,242.42,242.67,242.38,242.61,49811.0,189.1314,189.3264,189.1002,189.2796,49811.0
2019-07-23 09:30:00,242.94,242.95,242.94,242.95,4523.0,189.5371,189.5449,189.5371,189.5449,4523.0
2019-07-23 09:35:00,242.94,242.94,242.18,242.82,6916.0,189.5371,189.5371,188.9441,189.4435,6916.0
2019-07-23 09:40:00,242.84,243.09,242.55,243.09,2604.0,189.4591,189.6541,189.2328,189.6541,2604.0
2019-07-23 09:45:00,242.88,243.11,242.71,242.77,3400.0,189.4903,189.6697,189.3576,189.4044,3400.0
2019-07-23 09:50:00,242.72,242.75,242.62,242.7,5226.0,189.3654,189.3888,189.2874,189.3498,5226.0
2019-07-23 09:55:00,242.58,242.7,242.51,242.65,6028.0,189.2562,189.3498,189.2016,189.3108,6028.0
2019-07-23 10:00:00,242.6,242.7,242.59,242.65,17195.0,189.2718,189.3498,189.264,189.3108,17195.0
2019-07-23 10:05:00,242.69,242.7,242.35,242.36,10277.0,189.342,189.3498,189.0768,189.0846,10277.0
2019-07-23 10:10:00,242.35,242.35,241.99,241.99,7296.0,189.0768,189.0768,188.7959,188.7959,7296.0
2019-07-23 10:15:00,242.03,242.51,242.03,242.51,2900.0,188.8271,189.2016,188.8271,189.2016,2900.0
2019-07-23 10:20:00,242.41,242.43,242.23,242.28,11307.0,189.1236,189.1392,188.9832,189.0222,11307.0
2019-07-23 10:25:00,242.28,242.45,242.23,242.45,2900.0,189.0222,189.1548,188.9832,189.1548,2900.0
2019-07-23 10:30:00,242.52,242.53,242.52,242.52,1300.0,189.2094,189.2172,189.2094,189.2094,1300.0
2019-07-23 10:35:00,242.64,242.7,242.53,242.62,5443.0,189.303,189.3498,189.2172,189.2874,5443.0
2019-07-23 10:40:00,242.69,242.77,242.58,242.68,11730.0,189.342,189.4044,189.2562,189.3342,11730.0
2019-07-23 10:45:00,242.7,242.84,242.62,242.72,10547.0,189.3498,189.4591,189.2874,189.3654,10547.0
2019-07-23 10:50:00,242.85,243.64,242.84,243.62,13159.0,189.4669,190.0832,189.4591,190.0676,13159.0
2019-07-23 10:55:00,243.47,243.51,242.75,242.75,4952.0,189.9506,189.9818,189.3888,189.3888,4952.0
2019-07-23 11:00:00,242.78,243.0,242.77,242.81,3838.0,189.4123,189.5839,189.4044,189.4357,3838.0
2019-07-23 11:05:00,242.63,242.74,242.29,242.29,1524.0,189.2952,189.381,189.03,189.03,1524.0
2019-07-23 11:10:00,242.29,242.34,242.17,242.34,1222.0,189.03,189.069,188.9363,189.069,1222.0
2019-07-23 11:15:00,242.26,242.44,242.25,242.44,1100.0,189.0066,189.147,188.9988,189.147,1100.0
2019-07-23 11:20:00,242.5,242.5,242.22,242.33,3213.0,189.1938,189.1938,188.9754,189.0612,3213.0
2019-07-23 11:25:00,242.26,242.34,242.05,242.32,2221.0,189.0066,189.069,188.8427,189.0534,2221.0
2019-07-23 11:30:00,242.49,242.51,242.29,242.29,800.0,189.186,189.2016,189.03,189.03,800.0
2019-07-23 11:35:00,242.39,242.53,242.23,242.53,700.0,189.108,189.2172,188.9832,189.2172,700.0
2019-07-23 11:40:00,242.71,242.71,242.48,242.57,1126.0,189.3576,189.3576,189.1782,189.2484,1126.0
2019-07-23 11:45:00,242.57,242.57,242.32,242.46,1600.0,189.2484,189.2484,189.0534,189.1626,1600.0
2019-07-23 11:50:00,242.46,242.7,242.46,242.66,340.0,189.1626,189.3498,189.1626,189.3186,340.0
2019-07-23 11:55:00,242.76,242.93,242.68,242.77,1200.0,189.3966,189.5293,189.3342,189.4044,1200.0
2019-07-23 12:00:00,242.75,242.86,242.69,242.69,800.0,189.3888,189.4747,189.342,189.342,800.0
2019-07-23 12:05:00,242.88,243.41,242.88,243.41,811.0,189.4903,189.9038,189.4903,189.9038,811.0
2019-07-23 12:10:00,243.61,243.65,243.38,243.63,1400.0,190.0598,190.091,189.8804,190.0754,1400.0
2019-07-23 12:15:00,243.64,243.88,243.64,243.81,1627.0,190.0832,190.2704,190.0832,190.2158,1627.0
2019-07-23 12:20:00,243.86,244.07,243.86,243.97,2348.0,190.2548,190.4187,190.2548,190.3407,2348.0
2019-07-23 12:25:00,244.01,244.06,243.89,243.89,1540.0,190.3719,190.4109,190.2783,190.2783,1540.0
2019-07-23 12:30:00,243.78,243.95,243.74,243.95,1906.0,190.1924,190.3251,190.1612,190.3251,1906.0
2019-07-23 12:35:00,244.01,244.1,243.85,244.1,2364.0,190.3719,190.4421,190.247,190.4421,2364.0
2019-07-23 12:40:00,244.06,244.28,243.93,244.28,8549.0,190.4109,190.5825,190.3095,190.5825,8549.0
2019-07-23 12:45:00,244.31,244.6,244.23,244.58,1925.0,190.6059,190.8322,190.5435,190.8166,1925.0
2019-07-23 12:50:00,244.54,244.74,244.5,244.62,1302.0,190.7854,190.9414,190.7542,190.8478,1302.0
2019-07-23 12:55:00,244.58,244.58,244.33,244.35,2324.0,190.8166,190.8166,190.6215,190.6371,2324.0
2019-07-23 13:00:00,244.43,244.43,244.01,244.01,2462.0,190.6995,190.6995,190.3719,190.3719,2462.0
2019-07-23 13:05:00,243.9,244.0,243.89,243.89,1243.0,190.2861,190.3641,190.2783,190.2783,1243.0
2019-07-23 13:10:00,243.89,243.94,243.82,243.82,2839.0,190.2783,190.3173,190.2236,190.2236,2839.0
2019-07-23 13:15:00,243.82,243.89,243.76,243.77,3005.0,190.2236,190.2783,190.1768,190.1846,3005.0
2019-07-23 13:20:00,243.76,243.82,243.59,243.6,6300.0,190.1768,190.2236,190.0442,190.052,6300.0
2019-07-23 13:25:00,243.62,243.63,243.45,243.45,1400.0,190.0676,190.0754,189.935,189.935,1400.0
2019-07-23 13:30:00,243.51,243.51,243.22,243.22,3400.0,189.9818,189.9818,189.7555,189.7555,3400.0
2019-07-23 13:35:00,243.3,243.3,243.22,243.22,9402.0,189.8179,189.8179,189.7555,189.7555,9402.0
2019-07-23 13:40:00,243.26,243.3,243.16,243.25,23107.0,189.7867,189.8179,189.7087,189.7789,23107.0
2019-07-23 13:45:00,243.28,243.3,243.1,243.29,6388.0,189.8023,189.8179,189.6619,189.8101,6388.0
2019-07-23 13:50:00,243.28,243.3,243.17,243.19,3439.0,189.8023,189.8179,189.7165,189.7321,3439.0
2019-07-23 13:55:00,243.27,243.3,243.25,243.26,5500.0,189.7945,189.8179,189.7789,189.7867,5500.0
2019-07-23 14:00:00,243.27,243.3,243.18,243.21,4200.0,189.7945,189.8179,189.7243,189.7477,4200.0
2019-07-23 14:05:00,243.21,243.3,243.15,243.29,2829.0,189.7477,189.8179,189.7009,189.8101,2829.0
2019-07-23 14:10:00,243.3,243.3,243.19,243.24,8334.0,189.8179,189.8179,189.7321,189.7711,8334.0
2019-07-23 14:15:00,243.28,243.3,243.27,243.29,17536.0,189.8023,189.8179,189.7945,189.8101,17536.0
2019-07-23 14:20:00,243.29,243.3,243.2,243.3,10889.0,189.8101,189.8179,189.7399,189.8179,10889.0
2019-07-23 14:25:00,243.3,243.72,243.2,243.65,14106.0,189.8179,190.1456,189.7399,190.091,14106.0
2019-07-23 14:30:00,243.6,243.85,243.54,243.85,4371.0,190.052,190.247,190.0052,190.247,4371.0
2019-07-23 14:35:00,243.85,244.0,243.85,244.0,904.0,190.247,190.3641,190.247,190.3641,904.0
2019-07-23 14:40:00,244.06,244.07,243.92,244.05,3130.0,190.4109,190.4187,190.3017,190.4031,3130.0
2019-07-23 14:45:00,244.04,244.07,243.94,243.98,4703.0,190.3953,190.4187,190.3173,190.3485,4703.0
2019-07-23 14:50:00,244.04,244.25,244.04,244.07,3898.0,190.3953,190.5591,190.3953,190.4187,3898.0
2019-07-23 14:55:00,244.17,244.17,244.0,244.1,7689.0,190.4967,190.4967,190.3641,190.4421,7689.0
2019-07-23 15:00:00,244.1,244.29,244.03,244.26,7415.0,190.4421,190.5903,190.3875,190.5669,7415.0
2019-07-23 15:05:00,244.3,244.56,244.3,244.42,3758.0,190.5981,190.801,190.5981,190.6917,3758.0
2019-07-23 15:10:00,244.38,244.5,244.07,244.13,3933.0,190.6605,190.7542,190.4187,190.4655,3933.0
2019-07-23 15:15:00,244.07,244.07,243.88,243.95,4023.0,190.4187,190.4187,190.2704,190.3251,4023.0
2019-07-23 15:20:00,243.91,244.0,243.89,243.95,4553.0,190.2939,190.3641,190.2783,190.3251,4553.0
2019-07-23 15:25:00,243.95,244.0,243.93,243.95,2712.0,190.3251,190.3641,190.3095,190.3251,2712.0
2019-07-23 15:30:00,243.99,244.21,243.86,244.16,5706.0,190.3563,190.5279,190.2548,190.4889,5706.0
2019-07-23 15:35:00,244.15,244.15,243.93,243.93,10836.0,190.4811,190.4811,190.3095,190.3095,10836.0
2019-07-23 15:40:00,243.91,244.08,243.86,244.07,5923.0,190.2939,190.4265,190.2548,190.4187,5923.0
2019-07-23 15:45:00,243.96,244.4,243.95,244.24,8105.0,190.3329,190.6761,190.3251,190.5513,8105.0
2019-07-23 15:50:00,244.2,244.41,244.03,244.37,9095.0,190.5201,190.6839,190.3875,190.6527,9095.0
2019-07-23 15:55:00,244.5,244.57,244.18,244.29,30055.0,190.7542,190.8088,190.5045,190.5903,30055.0
2019-07-24 09:30:00,244.79,244.79,243.27,243.27,7791.0,190.9804,190.9804,189.7945,189.7945,7791.0
2019-07-24 09:35:00,243.26,243.63,242.99,243.47,2934.0,189.7867,190.0754,189.5761,189.9506,2934.0
2019-07-24 09:40:00,243.48,244.22,243.48,244.22,2142.0,189.9584,190.5357,189.9584,190.5357,2142.0
2019-07-24 09:45:00,244.45,244.62,243.63,243.76,3107.0,190.7152,190.8478,190.0754,190.1768,3107.0
2019-07-24 09:50:00,243.8,243.8,243.22,243.23,4180.0,190.208,190.208,189.7555,189.7633,4180.0
2019-07-24 09:55:00,243.3,243.61,242.99,243.61,5806.0,189.8179,190.0598,189.5761,190.0598,5806.0
2019-07-24 10:00:00,243.63,243.76,243.27,243.27,1400.0,190.0754,190.1768,189.7945,189.7945,1400.0
2019-07-24 10:05:00,243.44,243.52,243.2,243.52,1310.0,189.9272,189.9896,189.7399,189.9896,1310.0
2019-07-24 10:10:00,243.44,243.62,243.27,243.62,850.0,189.9272,190.0676,189.7945,190.0676,850.0
2019-07-24 10:15:00,243.38,243.73,243.35,243.56,1637.0,189.8804,190.1534,189.857,190.0208,1637.0
2019-07-24 10:20:00,243.56,243.6,243.26,243.26,1100.0,190.0208,190.052,189.7867,189.7867,1100.0
2019-07-24 10:25:00,243.31,243.31,243.16,243.17,1100.0,189.8257,189.8257,189.7087,189.7165,1100.0
2019-07-24 10:30:00,243.2,243.54,243.2,243.31,1166.0,189.7399,190.0052,189.7399,189.8257,1166.0
2019-07-24 10:35:00,243.43,243.55,243.43,243.54,800.0,189.9194,190.013,189.9194,190.0052,800.0
2019-07-24 10:40:00,243.54,244.1,243.45,244.04,1437.0,190.0052,190.4421,189.935,190.3953,1437.0
2019-07-24 10:45:00,243.88,243.94,243.47,243.47,3971.0,190.2704,190.3173,189.9506,189.9506,3971.0
2019-07-24 10:50:00,243.39,243.42,243.24,243.42,700.0,189.8882,189.9116,189.7711,189.9116,700.0
2019-07-24 10:55:00,243.32,243.32,242.98,242.98,2800.0,189.8335,189.8335,189.5683,189.5683,2800.0
2019-07-24 11:00:00,242.97,243.04,242.51,242.57,3100.0,189.5605,189.6151,189.2016,189.2484,3100.0
2019-07-24 11:05:00,242.66,242.66,242.22,242.29,2306.0,189.3186,189.3186,188.9754,189.03,2306.0
2019-07-24 11:10:00,242.16,242.18,241.9,242.01,5200.0,188.9285,188.9441,188.7257,188.8115,5200.0
2019-07-24 11:15:00,242.06,242.28,241.85,242.28,3430.0,188.8505,189.0222,188.6867,189.0222,3430.0
2019-07-24 11:20:00,242.16,242.16,241.9,242.05,1450.0,188.9285,188.9285,188.7257,188.8427,1450.0
2019-07-24 11:25:00,242.18,242.39,242.1,242.16,4288.0,188.9441,189.108,188.8817,188.9285,4288.0
2019-07-24 11:30:00,242.19,242.4,242.1,242.4,2300.0,188.9519,189.1158,188.8817,189.1158,2300.0
2019-07-24 11:35:00,242.38,242.84,242.38,242.69,3368.0,189.1002,189.4591,189.1002,189.342,3368.0
2019-07-24 11:40:00,242.59,242.59,242.11,242.23,5902.0,189.264,189.264,188.8895,188.9832,5902.0
2019-07-24 11:45:00,242.22,242.26,242.12,242.2,3600.0,188.9754,189.0066,188.8973,188.9597,3600.0
2019-07-24 11:50:00,242.2,242.2,241.97,242.09,2933.0,188.9597,188.9597,188.7803,188.8739,2933.0
2019-07-24 11:55:00,242.15,242.22,242.0,242.06,2476.0,188.9207,188.9754,188.8037,188.8505,2476.0
2019-07-24 12:00:00,242.11,242.11,241.78,241.79,3615.0,188.8895,188.8895,188.6321,188.6399,3615.0
2019-07-24 12:05:00,241.82,242.01,241.82,242.01,1916.0,188.6633,188.8115,188.6633,188.8115,1916.0
2019-07-24 12:10:00,242.06,242.12,241.96,242.01,2974.0,188.8505,188.8973,188.7725,188.8115,2974.0
2019-07-24 12:15:00,241.98,242.05,241.93,242.01,725.0,188.7881,188.8427,188.7491,188.8115,725.0
2019-07-24 12:20:00,242.04,242.09,241.98,242.03,2020.0,188.8349,188.8739,188.7881,188.8271,2020.0
2019-07-24 12:25:00,242.09,242.16,242.04,242.04,1300.0,188.8739,188.9285,188.8349,188.8349,1300.0
2019-07-24 12:30:00,242.05,242.05,241.93,242.03,2135.0,188.8427,188.8427,188.7491,188.8271,2135.0
2019-07-24 12:35:00,242.06,242.1,241.96,241.99,914.0,188.8505,188.8817,188.7725,188.7959,914.0
2019-07-24 12:40:00,241.95,241.95,241.87,241.9,3186.0,188.7647,188.7647,188.7023,188.7257,3186.0
2019-07-24 12:45:00,241.91,241.94,241.79,241.94,3875.0,188.7335,188.7569,188.6399,188.7569,3875.0
2019-07-24 12:50:00,241.94,242.06,241.93,241.94,2952.0,188.7569,188.8505,188.7491,188.7569,2952.0
2019-07-24 12:55:00,242.0,242.05,241.92,241.92,1600.0,188.8037,188.8427,188.7413,188.7413,1600.0
2019-07-24 13:00:00,241.99,242.0,241.78,241.78,9566.0,188.7959,188.8037,188.6321,188.6321,9566.0
2019-07-24 13:05:00,241.8,241.8,241.62,241.68,2615.0,188.6477,188.6477,188.5072,188.5541,2615.0
2019-07-24 13:10:00,241.75,241.81,241.73,241.81,601.0,188.6087,188.6555,188.5931,188.6555,601.0
2019-07-24 13:15:00,241.78,241.88,241.73,241.84,1683.0,188.6321,188.7101,188.5931,188.6789,1683.0
2019-07-24 13:20:00,241.97,242.0,241.86,242.0,1908.0,188.7803,188.8037,188.6945,188.8037,1908.0
2019-07-24 13:25:00,242.06,242.11,241.94,242.11,3058.0,188.8505,188.8895,188.7569,188.8895,3058.0
2019-07-24 13:30:00,242.1,242.29,242.1,242.28,1469.0,188.8817,189.03,188.8817,189.0222,1469.0
2019-07-24 13:35:00,242.23,242.53,242.23,242.46,1332.0,188.9832,189.2172,188.9832,189.1626,1332.0
2019-07-24 13:40:00,242.46,242.53,242.38,242.4,3431.0,189.1626,189.2172,189.1002,189.1158,3431.0
2019-07-24 13:45:00,242.39,242.49,242.34,242.49,2113.0,189.108,189.186,189.069,189.186,2113.0
2019-07-24 13:50:00,242.44,242.54,242.43,242.51,2810.0,189.147,189.225,189.1392,189.2016,2810.0
2019-07-24 13:55:00,242.51,242.7,242.48,242.69,3187.0,189.2016,189.3498,189.1782,189.342,3187.0
2019-07-24 14:00:00,242.66,242.93,242.64,242.93,2139.0,189.3186,189.5293,189.303,189.5293,2139.0
2019-07-24 14:05:00,242.88,242.88,242.71,242.81,2001.0,189.4903,189.4903,189.3576,189.4357,2001.0
2019-07-24 14:10:00,242.83,242.86,242.75,242.77,1223.0,189.4513,189.4747,189.3888,189.4044,1223.0
2019-07-24 14:15:00,242.81,243.04,242.81,243.02,1902.0,189.4357,189.6151,189.4357,189.5995,1902.0
2019-07-24 14:20:00,243.05,243.07,242.96,242.96,4040.0,189.6229,189.6385,189.5527,189.5527,4040.0
2019-07-24 14:25:00,242.98,243.02,242.94,242.97,10441.0,189.5683,189.5995,189.5371,189.5605,10441.0
2019-07-24 14:30:00,242.97,243.0,242.85,242.85,4702.0,189.5605,189.5839,189.4669,189.4669,4702.0
2019-07-24 14:35:00,242.88,243.0,242.88,242.89,2524.0,189.4903,189.5839,189.4903,189.4981,2524.0
2019-07-24 14:40:00,242.88,242.88,242.8,242.81,1355.0,189.4903,189.4903,189.4279,189.4357,1355.0
2019-07-24 14:45:00,242.81,242.88,242.77,242.82,3600.0,189.4357,189.4903,189.4044,189.4435,3600.0
2019-07-24 14:50:00,242.82,242.88,242.78,242.85,1911.0,189.4435,189.4903,189.4123,189.4669,1911.0
2019-07-24 14:55:00,242.84,242.96,242.83,242.96,5178.0,189.4591,189.5527,189.4513,189.5527,5178.0
2019-07-24 15:00:00,242.91,242.91,242.55,242.58,5123.0,189.5137,189.5137,189.2328,189.2562,5123.0
2019-07-24 15:05:00,242.62,242.62,242.44,242.49,3314.0,189.2874,189.2874,189.147,189.186,3314.0
2019-07-24 15:10:00,242.51,242.54,242.38,242.43,6485.0,189.2016,189.225,189.1002,189.1392,6485.0
2019-07-24 15:15:00,242.41,242.5,242.4,242.4,6597.0,189.1236,189.1938,189.1158,189.1158,6597.0
2019-07-24 15:20:00,242.4,242.49,242.2,242.21,5226.0,189.1158,189.186,188.9597,188.9675,5226.0
2019-07-24 15:25:00,242.2,242.38,242.2,242.31,4295.0,188.9597,189.1002,188.9597,189.0456,4295.0
2019-07-24 15:30:00,242.28,242.46,242.13,242.46,14560.0,189.0222,189.1626,188.9051,189.1626,14560.0
2019-07-24 15:35:00,242.48,242.48,242.14,242.14,7696.0,189.1782,189.1782,188.9129,188.9129,7696.0
2019-07-24 15:40:00,242.17,242.6,242.17,242.5,12756.0,188.9363,189.2718,188.9363,189.1938,12756.0
2019-07-24 15:45:00,242.51,242.73,242.23,242.65,15827.0,189.2016,189.3732,188.9832,189.3108,15827.0
2019-07-24 15:50:00,242.64,242.68,242.18,242.18,24572.0,189.303,189.3342,188.9441,188.9441,24572.0
2019-07-24 15:55:00,242.2,242.44,242.17,242.24,52506.0,188.9597,189.147,188.9363,188.991,52506.0
2019-07-25 09:30:00,241.0,242.4,241.0,242.09,30083.0,188.0235,189.1158,188.0235,188.8739,30083.0
2019-07-25 09:35:00,242.33,242.57,242.06,242.18,10946.0,189.0612,189.2484,188.8505,188.9441,10946.0
2019-07-25 09:40:00,242.31,242.5,241.99,241.99,20671.0,189.0456,189.1938,188.7959,188.7959,20671.0
2019-07-25 09:45:00,241.94,242.31,241.64,241.64,7081.0,188.7569,189.0456,188.5228,188.5228,7081.0
2019-07-25 09:50:00,241.85,241.85,240.01,240.01,23788.0,188.6867,188.6867,187.2512,187.2512,23788.0
2019-07-25 09:55:00,240.13,240.18,239.2,239.2,14511.0,187.3448,187.3838,186.6192,186.6192,14511.0
2019-07-25 10:00:00,239.22,239.78,239.17,239.71,9761.0,186.6348,187.0717,186.5958,187.0171,9761.0
2019-07-25 10:05:00,239.82,240.06,239.6,239.95,3307.0,187.1029,187.2902,186.9313,187.2043,3307.0
2019-07-25 10:10:00,239.95,240.04,239.72,239.99,2645.0,187.2043,187.2746,187.0249,187.2355,2645.0
2019-07-25 10:15:00,239.93,239.94,239.84,239.84,2774.0,187.1887,187.1965,187.1185,187.1185,2774.0
2019-07-25 10:20:00,239.92,239.96,239.69,239.93,8114.0,187.1809,187.2121,187.0015,187.1887,8114.0
2019-07-25 10:25:00,239.85,240.09,239.78,239.98,10473.0,187.1263,187.3136,187.0717,187.2277,10473.0
2019-07-25 10:30:00,239.99,240.0,239.73,239.88,4779.0,187.2355,187.2433,187.0327,187.1497,4779.0
2019-07-25 10:35:00,239.95,240.25,239.95,240.13,16101.0,187.2043,187.4384,187.2043,187.3448,16101.0
2019-07-25 10:40:00,240.39,240.86,240.36,240.66,4984.0,187.5476,187.9143,187.5242,187.7583,4984.0
2019-07-25 10:45:00,240.75,240.94,240.55,240.8,2500.0,187.8285,187.9767,187.6724,187.8675,2500.0
2019-07-25 10:50:00,240.75,241.18,240.6,241.14,6200.0,187.8285,188.164,187.7115,188.1328,6200.0
2019-07-25 10:55:00,241.14,241.29,241.06,241.06,3353.0,188.1328,188.2498,188.0703,188.0703,3353.0
2019-07-25 11:00:00,241.02,241.18,241.01,241.18,4302.0,188.0391,188.164,188.0313,188.164,4302.0
2019-07-25 11:05:00,241.13,241.17,240.57,240.57,4302.0,188.125,188.1562,187.6881,187.6881,4302.0
2019-07-25 11:10:00,240.63,240.75,240.52,240.75,2708.0,187.7349,187.8285,187.649,187.8285,2708.0
2019-07-25 11:15:00,240.78,240.78,240.59,240.65,1615.0,187.8519,187.8519,187.7037,187.7505,1615.0
2019-07-25 11:20:00,240.56,240.88,240.56,240.88,300.0,187.6803,187.9299,187.6803,187.9299,300.0
2019-07-25 11:25:00,240.95,241.33,240.84,241.23,4547.0,187.9845,188.281,187.8987,188.203,4547.0
2019-07-25 11:30:00,241.27,241.37,241.15,241.15,1246.0,188.2342,188.3122,188.1406,188.1406,1246.0
2019-07-25 11:35:00,241.29,241.29,241.16,241.16,2003.0,188.2498,188.2498,188.1484,188.1484,2003.0
2019-07-25 11:40:00,241.22,241.34,241.08,241.16,2473.0,188.1952,188.2888,188.0859,188.1484,2473.0
2019-07-25 11:45:00,241.04,241.06,241.04,241.05,504.0,188.0547,188.0703,188.0547,188.0625,504.0
2019-07-25 11:50:00,241.03,241.21,240.91,241.21,4363.0,188.0469,188.1874,187.9533,188.1874,4363.0
2019-07-25 11:55:00,241.18,241.21,240.92,241.03,5556.0,188.164,188.1874,187.9611,188.0469,5556.0
2019-07-25 12:00:00,240.99,240.99,240.8,240.88,900.0,188.0157,188.0157,187.8675,187.9299,900.0
2019-07-25 12:05:00,240.92,240.92,240.88,240.88,400.0,187.9611,187.9611,187.9299,187.9299,400.0
2019-07-25 12:10:00,240.91,241.01,240.87,241.01,500.0,187.9533,188.0313,187.9221,188.0313,500.0
2019-07-25 12:15:00,241.14,241.2,241.07,241.11,2600.0,188.1328,188.1796,188.0781,188.1093,2600.0
2019-07-25 12:20:00,241.07,241.11,241.05,241.08,703.0,188.0781,188.1093,188.0625,188.0859,703.0
2019-07-25 12:25:00,241.06,241.14,241.06,241.14,300.0,188.0703,188.1328,188.0703,188.1328,300.0
2019-07-25 12:30:00,241.22,241.31,241.22,241.23,818.0,188.1952,188.2654,188.1952,188.203,818.0
2019-07-25 12:35:00,241.25,241.32,241.08,241.3,2644.0,188.2186,188.2732,188.0859,188.2576,2644.0
2019-07-25 12:40:00,241.3,241.3,240.9,241.19,5007.0,188.2576,188.2576,187.9455,188.1718,5007.0
2019-07-25 12:45:00,241.21,241.28,241.18,241.21,10659.0,188.1874,188.242,188.164,188.1874,10659.0
2019-07-25 12:50:00,241.23,241.53,241.23,241.29,2600.0,188.203,188.437,188.203,188.2498,2600.0
2019-07-25 12:55:00,241.42,241.64,241.42,241.52,3456.0,188.3512,188.5228,188.3512,188.4292,3456.0
2019-07-25 13:00:00,241.5,241.54,241.42,241.42,1300.0,188.4136,188.4448,188.3512,188.3512,1300.0
2019-07-25 13:05:00,241.39,241.6,241.39,241.48,1406.0,188.3278,188.4916,188.3278,188.398,1406.0
2019-07-25 13:10:00,241.52,241.61,241.47,241.5,3100.0,188.4292,188.4994,188.3902,188.4136,3100.0
2019-07-25 13:15:00,241.58,241.63,241.56,241.56,4300.0,188.476,188.515,188.4604,188.4604,4300.0
2019-07-25 13:20:00,241.57,241.57,241.37,241.41,500.0,188.4682,188.4682,188.3122,188.3434,500.0
2019-07-25 13:25:00,241.43,241.44,241.38,241.4,508.0,188.359,188.3668,188.32,188.3356,508.0
2019-07-25 13:30:00,241.49,241.54,241.27,241.27,6444.0,188.4058,188.4448,188.2342,188.2342,6444.0
2019-07-25 13:35:00,241.31,241.31,241.18,241.25,4182.0,188.2654,188.2654,188.164,188.2186,4182.0
2019-07-25 13:40:00,241.44,241.66,241.44,241.57,3514.0,188.3668,188.5384,188.3668,188.4682,3514.0
2019-07-25 13:45:00,241.54,241.65,241.53,241.65,2111.0,188.4448,188.5306,188.437,188.5306,2111.0
2019-07-25 13:50:00,241.64,241.64,241.55,241.59,601.0,188.5228,188.5228,188.4526,188.4838,601.0
2019-07-25 13:55:00,241.51,241.61,241.48,241.5,1798.0,188.4214,188.4994,188.398,188.4136,1798.0
2019-07-25 14:00:00,241.61,241.82,241.6,241.64,2915.0,188.4994,188.6633,188.4916,188.5228,2915.0
2019-07-25 14:05:00,241.65,241.65,241.47,241.47,1081.0,188.5306,188.5306,188.3902,188.3902,1081.0
2019-07-25 14:10:00,241.47,241.56,241.44,241.44,3084.0,188.3902,188.4604,188.3668,188.3668,3084.0
2019-07-25 14:15:00,241.48,241.53,241.39,241.53,1500.0,188.398,188.437,188.3278,188.437,1500.0
2019-07-25 14:20:00,241.52,241.64,241.47,241.6,711.0,188.4292,188.5228,188.3902,188.4916,711.0
2019-07-25 14:25:00,241.66,241.82,241.66,241.81,3940.0,188.5384,188.6633,188.5384,188.6555,3940.0
2019-07-25 14:30:00,241.75,241.83,241.71,241.83,2808.0,188.6087,188.6711,188.5775,188.6711,2808.0
2019-07-25 14:35:00,241.78,241.8,241.72,241.76,1867.0,188.6321,188.6477,188.5853,188.6165,1867.0
2019-07-25 14:40:00,241.76,241.93,241.72,241.88,2395.0,188.6165,188.7491,188.5853,188.7101,2395.0
2019-07-25 14:45:00,241.91,241.93,241.74,241.74,3934.0,188.7335,188.7491,188.6009,188.6009,3934.0
2019-07-25 14:50:00,241.77,241.77,241.61,241.61,1300.0,188.6243,188.6243,188.4994,188.4994,1300.0
2019-07-25 14:55:00,241.67,241.93,241.67,241.79,2998.0,188.5463,188.7491,188.5463,188.6399,2998.0
2019-07-25 15:00:00,241.79,241.9,241.76,241.76,3246.0,188.6399,188.7257,188.6165,188.6165,3246.0
2019-07-25 15:05:00,241.82,241.99,241.73,241.87,2207.0,188.6633,188.7959,188.5931,188.7023,2207.0
2019-07-25 15:10:00,241.91,242.09,241.9,242.0,2504.0,188.7335,188.8739,188.7257,188.8037,2504.0
2019-07-25 15:15:00,241.99,241.99,241.86,241.9,2753.0,188.7959,188.7959,188.6945,188.7257,2753.0
2019-07-25 15:20:00,241.88,241.92,241.76,241.81,3993.0,188.7101,188.7413,188.6165,188.6555,3993.0
2019-07-25 15:25:00,241.89,241.95,241.83,241.91,7206.0,188.7179,188.7647,188.6711,188.7335,7206.0
2019-07-25 15:30:00,241.94,241.97,241.84,241.84,9222.0,188.7569,188.7803,188.6789,188.6789,9222.0
2019-07-25 15:35:00,241.78,241.8,241.65,241.72,5408.0,188.6321,188.6477,188.5306,188.5853,5408.0
2019-07-25 15:40:00,241.8,241.91,241.69,241.69,8333.0,188.6477,188.7335,188.5619,188.5619,8333.0
2019-07-25 15:45:00,241.72,242.07,241.72,242.07,6948.0,188.5853,188.8583,188.5853,188.8583,6948.0
2019-07-25 15:50:00,242.07,242.24,241.99,242.09,17005.0,188.8583,188.991,188.7959,188.8739,17005.0
2019-07-25 15:55:00,242.11,242.21,241.93,242.08,37843.0,188.8895,188.9675,188.7491,188.8661,37843.0
2019-07-26 09:30:00,242.45,242.45,241.47,241.93,9292.0,189.1548,189.1548,188.3902,188.7491,9292.0
2019-07-26 09:35:00,242.14,242.99,242.05,242.05,6200.0,188.9129,189.5761,188.8427,188.8427,6200.0
2019-07-26 09:40:00,241.79,242.03,241.1,241.1,2017.0,188.6399,188.8271,188.1015,188.1015,2017.0
2019-07-26 09:45:00,241.07,241.07,240.49,240.49,3700.0,188.0781,188.0781,187.6256,187.6256,3700.0
2019-07-26 09:50:00,240.45,240.81,240.33,240.33,915.0,187.5944,187.8753,187.5008,187.5008,915.0
2019-07-26 09:55:00,240.46,240.46,240.19,240.38,1200.0,187.6022,187.6022,187.3916,187.5398,1200.0
2019-07-26 10:00:00,240.38,240.53,240.11,240.16,4811.0,187.5398,187.6568,187.3292,187.3682,4811.0
2019-07-26 10:05:00,240.22,240.32,240.05,240.1,35160.0,187.415,187.493,187.2824,187.3214,35160.0
2019-07-26 10:10:00,240.22,240.38,239.85,239.92,22245.0,187.415,187.5398,187.1263,187.1809,22245.0
2019-07-26 10:15:00,239.93,240.39,239.85,240.3,22925.0,187.1887,187.5476,187.1263,187.4774,22925.0
2019-07-26 10:20:00,240.44,240.54,240.23,240.35,12696.0,187.5866,187.6646,187.4228,187.5164,12696.0
2019-07-26 10:25:00,240.35,240.35,240.0,240.06,6200.0,187.5164,187.5164,187.2433,187.2902,6200.0
2019-07-26 10:30:00,239.98,240.0,239.73,239.75,5299.0,187.2277,187.2433,187.0327,187.0483,5299.0
2019-07-26 10:35:00,239.84,239.84,239.41,239.55,5836.0,187.1185,187.1185,186.783,186.8923,5836.0
2019-07-26 10:40:00,239.58,239.63,239.16,239.16,2744.0,186.9157,186.9547,186.588,186.588,2744.0
2019-07-26 10:45:00,239.19,239.43,239.11,239.22,3319.0,186.6114,186.7986,186.549,186.6348,3319.0
2019-07-26 10:50:00,239.12,239.25,239.05,239.15,4936.0,186.5568,186.6582,186.5022,186.5802,4936.0
2019-07-26 10:55:00,239.19,239.32,239.19,239.24,2000.0,186.6114,186.7128,186.6114,186.6504,2000.0
2019-07-26 11:00:00,239.23,239.24,238.94,239.06,4540.0,186.6426,186.6504,186.4164,186.51,4540.0
2019-07-26 11:05:00,239.03,239.24,238.77,239.0,9485.0,186.4866,186.6504,186.2837,186.4632,9485.0
2019-07-26 11:10:00,239.0,239.1,238.56,238.56,8423.0,186.4632,186.5412,186.1199,186.1199,8423.0
2019-07-26 11:15:00,238.71,238.82,238.47,238.47,11200.0,186.2369,186.3227,186.0497,186.0497,11200.0
2019-07-26 11:20:00,238.42,238.75,238.41,238.69,7985.0,186.0107,186.2681,186.0029,186.2213,7985.0
2019-07-26 11:25:00,238.55,238.68,238.29,238.54,7552.0,186.1121,186.2135,185.9092,186.1043,7552.0
2019-07-26 11:30:00,238.66,238.88,238.66,238.82,3200.0,186.1979,186.3695,186.1979,186.3227,3200.0
2019-07-26 11:35:00,238.8,239.31,238.78,239.31,8537.0,186.3071,186.705,186.2915,186.705,8537.0
2019-07-26 11:40:00,239.48,239.56,239.16,239.38,11839.0,186.8377,186.9001,186.588,186.7596,11839.0
2019-07-26 11:45:00,239.27,239.64,239.27,239.64,6407.0,186.6738,186.9625,186.6738,186.9625,6407.0
2019-07-26 11:50:00,239.65,239.92,239.62,239.65,2567.0,186.9703,187.1809,186.9469,186.9703,2567.0
2019-07-26 11:55:00,239.69,239.93,239.66,239.9,4173.0,187.0015,187.1887,186.9781,187.1653,4173.0
2019-07-26 12:00:00,239.86,239.86,239.65,239.82,2108.0,187.1341,187.1341,186.9703,187.1029,2108.0
2019-07-26 12:05:00,239.84,239.96,239.77,239.96,7569.0,187.1185,187.2121,187.0639,187.2121,7569.0
2019-07-26 12:10:00,239.96,240.14,239.95,240.13,15215.0,187.2121,187.3526,187.2043,187.3448,15215.0
2019-07-26 12:15:00,240.15,240.24,239.99,240.1,8808.0,187.3604,187.4306,187.2355,187.3214,8808.0
2019-07-26 12:20:00,240.04,240.04,239.78,239.78,3252.0,187.2746,187.2746,187.0717,187.0717,3252.0
2019-07-26 12:25:00,239.75,239.75,239.63,239.71,750.0,187.0483,187.0483,186.9547,187.0171,750.0
2019-07-26 12:30:00,239.67,239.79,239.59,239.79,2468.0,186.9859,187.0795,186.9235,187.0795,2468.0
2019-07-26 12:35:00,239.87,239.87,239.45,239.56,3303.0,187.1419,187.1419,186.8142,186.9001,3303.0
2019-07-26 12:40:00,239.59,239.79,239.48,239.74,3700.0,186.9235,187.0795,186.8377,187.0405,3700.0
2019-07-26 12:45:00,239.85,240.27,239.85,240.22,28731.0,187.1263,187.454,187.1263,187.415,28731.0
2019-07-26 12:50:00,240.28,240.33,240.21,240.33,3431.0,187.4618,187.5008,187.4072,187.5008,3431.0
2019-07-26 12:55:00,240.38,240.58,240.38,240.39,2222.0,187.5398,187.6959,187.5398,187.5476,2222.0
2019-07-26 13:00:00,240.47,240.56,240.44,240.52,7351.0,187.61,187.6803,187.5866,187.649,7351.0
2019-07-26 13:05:00,240.54,240.68,240.51,240.51,2145.0,187.6646,187.7739,187.6412,187.6412,2145.0
2019-07-26 13:10:00,240.51,240.51,240.3,240.33,3323.0,187.6412,187.6412,187.4774,187.5008,3323.0
2019-07-26 13:15:00,240.36,240.36,240.24,240.33,2258.0,187.5242,187.5242,187.4306,187.5008,2258.0
2019-07-26 13:20:00,240.34,240.39,240.27,240.31,1222.0,187.5086,187.5476,187.454,187.4852,1222.0
2019-07-26 13:25:00,240.33,240.33,240.13,240.17,3609.0,187.5008,187.5008,187.3448,187.376,3609.0
2019-07-26 13:30:00,240.22,240.25,240.13,240.25,1700.0,187.415,187.4384,187.3448,187.4384,1700.0
2019-07-26 13:35:00,240.27,240.27,240.04,240.05,1960.0,187.454,187.454,187.2746,187.2824,1960.0
2019-07-26 13:40:00,240.03,240.06,239.87,239.87,4502.0,187.2668,187.2902,187.1419,187.1419,4502.0
2019-07-26 13:45:00,239.97,240.06,239.86,239.9,1800.0,187.2199,187.2902,187.1341,187.1653,1800.0
2019-07-26 13:50:00,239.85,239.85,239.63,239.63,2533.0,187.1263,187.1263,186.9547,186.9547,2533.0
2019-07-26 13:55:00,239.58,239.67,239.43,239.44,3049.0,186.9157,186.9859,186.7986,186.8064,3049.0
2019-07-26 14:00:00,239.52,239.63,239.48,239.51,2543.0,186.8689,186.9547,186.8377,186.8611,2543.0
2019-07-26 14:05:00,239.52,239.57,239.41,239.56,1713.0,186.8689,186.9079,186.783,186.9001,1713.0
2019-07-26 14:10:00,239.59,239.65,239.37,239.4,2104.0,186.9235,186.9703,186.7518,186.7752,2104.0
2019-07-26 14:15:00,239.44,239.54,239.37,239.45,2428.0,186.8064,186.8845,186.7518,186.8142,2428.0
2019-07-26 14:20:00,239.49,239.66,239.44,239.66,1491.0,186.8455,186.9781,186.8064,186.9781,1491.0
2019-07-26 14:25:00,239.73,239.73,239.65,239.73,1500.0,187.0327,187.0327,186.9703,187.0327,1500.0
2019-07-26 14:30:00,239.73,239.73,239.56,239.59,1700.0,187.0327,187.0327,186.9001,186.9235,1700.0
2019-07-26 14:35:00,239.56,239.68,239.55,239.55,2358.0,186.9001,186.9937,186.8923,186.8923,2358.0
2019-07-26 14:40:00,239.57,239.57,239.39,239.52,5427.0,186.9079,186.9079,186.7674,186.8689,5427.0
2019-07-26 14:45:00,239.46,239.53,239.43,239.43,3110.0,186.8221,186.8767,186.7986,186.7986,3110.0
2019-07-26 14:50:00,239.43,239.52,239.38,239.52,3013.0,186.7986,186.8689,186.7596,186.8689,3013.0
2019-07-26 14:55:00,239.55,239.6,239.48,239.59,4002.0,186.8923,186.9313,186.8377,186.9235,4002.0
2019-07-26 15:00:00,239.6,239.6,239.29,239.41,5736.0,186.9313,186.9313,186.6894,186.783,5736.0
2019-07-26 15:05:00,239.4,239.45,239.31,239.4,3487.0,186.7752,186.8142,186.705,186.7752,3487.0
2019-07-26 15:10:00,239.4,239.55,239.28,239.38,5326.0,186.7752,186.8923,186.6816,186.7596,5326.0
2019-07-26 15:15:00,239.46,239.91,239.46,239.86,5654.0,186.8221,187.1731,186.8221,187.1341,5654.0
2019-07-26 15:20:00,239.86,239.91,239.7,239.91,3495.0,187.1341,187.1731,187.0093,187.1731,3495.0
2019-07-26 15:25:00,239.89,239.92,239.62,239.62,26516.0,187.1575,187.1809,186.9469,186.9469,26516.0
2019-07-26 15:30:00,239.61,239.63,239.45,239.49,53691.0,186.9391,186.9547,186.8142,186.8455,53691.0
2019-07-26 15:35:00,239.51,240.1,239.49,240.02,15123.0,186.8611,187.3214,186.8455,187.259,15123.0
2019-07-26 15:40:00,240.03,240.03,239.68,239.82,8176.0,187.2668,187.2668,186.9937,187.1029,8176.0
2019-07-26 15:45:00,239.77,240.0,239.74,239.9,8423.0,187.0639,187.2433,187.0405,187.1653,8423.0
2019-07-26 15:50:00,239.9,240.07,239.84,239.85,34406.0,187.1653,187.298,187.1185,187.1263,34406.0
2019-07-26 15:55:00,239.91,239.97,239.33,239.43,70477.0,187.1731,187.2199,186.7206,186.7986,70477.0
2019-07-29 09:30:00,240.43,240.78,240.26,240.26,6116.0,187.5788,187.8519,187.4462,187.4462,6116.0
2019-07-29 09:35:00,240.08,240.6,239.98,240.53,1915.0,187.3058,187.7115,187.2277,187.6568,1915.0
2019-07-29 09:40:00,240.55,240.86,240.32,240.86,1008.0,187.6724,187.9143,187.493,187.9143,1008.0
2019-07-29 09:45:00,240.92,241.09,240.79,240.79,1512.0,187.9611,188.0937,187.8597,187.8597,1512.0
2019-07-29 09:50:00,240.71,240.71,240.7,240.7,904.0,187.7973,187.7973,187.7895,187.7895,904.0
2019-07-29 09:55:00,240.99,241.83,240.99,241.64,58304.0,188.0157,188.6711,188.0157,188.5228,58304.0
2019-07-29 10:00:00,241.64,241.64,241.33,241.41,2405.0,188.5228,188.5228,188.281,188.3434,2405.0
2019-07-29 10:05:00,241.49,241.97,241.37,241.96,2657.0,188.4058,188.7803,188.3122,188.7725,2657.0
2019-07-29 10:10:00,242.0,242.86,242.0,242.75,3844.0,188.8037,189.4747,188.8037,189.3888,3844.0
2019-07-29 10:15:00,242.89,243.15,242.75,242.81,2400.0,189.4981,189.7009,189.3888,189.4357,2400.0
2019-07-29 10:20:00,242.84,242.93,242.48,242.74,4267.0,189.4591,189.5293,189.1782,189.381,4267.0
2019-07-29 10:25:00,242.75,243.21,242.75,243.21,700.0,189.3888,189.7477,189.3888,189.7477,700.0
2019-07-29 10:30:00,243.0,243.18,242.76,243.18,3164.0,189.5839,189.7243,189.3966,189.7243,3164.0
2019-07-29 10:35:00,243.11,243.3,243.03,243.26,2098.0,189.6697,189.8179,189.6073,189.7867,2098.0
2019-07-29 10:40:00,243.27,243.55,242.83,242.83,4400.0,189.7945,190.013,189.4513,189.4513,4400.0
2019-07-29 10:45:00,242.77,242.94,242.43,242.43,1149.0,189.4044,189.5371,189.1392,189.1392,1149.0
2019-07-29 10:50:00,242.34,242.43,241.8,241.8,2503.0,189.069,189.1392,188.6477,188.6477,2503.0
2019-07-29 10:55:00,241.79,242.23,241.63,241.69,33210.0,188.6399,188.9832,188.515,188.5619,33210.0
2019-07-29 11:00:00,241.6,241.8,241.45,241.75,1700.0,188.4916,188.6477,188.3746,188.6087,1700.0
2019-07-29 11:05:00,241.75,241.86,241.66,241.86,1100.0,188.6087,188.6945,188.5384,188.6945,1100.0
2019-07-29 11:10:00,241.87,242.14,241.82,241.91,1300.0,188.7023,188.9129,188.6633,188.7335,1300.0
2019-07-29 11:15:00,241.83,242.12,241.8,242.12,1800.0,188.6711,188.8973,188.6477,188.8973,1800.0
2019-07-29 11:20:00,242.12,242.31,242.1,242.16,1401.0,188.8973,189.0456,188.8817,188.9285,1401.0
2019-07-29 11:25:00,242.06,242.32,241.92,242.27,2375.0,188.8505,189.0534,188.7413,189.0144,2375.0
2019-07-29 11:30:00,242.24,242.24,242.1,242.2,2165.0,188.991,188.991,188.8817,188.9597,2165.0
2019-07-29 11:35:00,242.25,242.48,242.23,242.44,1600.0,188.9988,189.1782,188.9832,189.147,1600.0
2019-07-29 11:40:00,242.37,242.47,242.33,242.47,1200.0,189.0924,189.1704,189.0612,189.1704,1200.0
2019-07-29 11:45:00,242.52,242.59,242.42,242.59,700.0,189.2094,189.264,189.1314,189.264,700.0
2019-07-29 11:50:00,242.59,242.7,242.56,242.6,1400.0,189.264,189.3498,189.2406,189.2718,1400.0
2019-07-29 11:55:00,242.53,242.53,242.34,242.34,2091.0,189.2172,189.2172,189.069,189.069,2091.0
2019-07-29 12:00:00,242.27,242.27,242.01,242.01,1705.0,189.0144,189.0144,188.8115,188.8115,1705.0
2019-07-29 12:05:00,242.07,242.26,242.07,242.19,1800.0,188.8583,189.0066,188.8583,188.9519,1800.0
2019-07-29 12:10:00,242.2,242.37,242.17,242.33,2000.0,188.9597,189.0924,188.9363,189.0612,2000.0
2019-07-29 12:15:00,242.28,242.53,242.25,242.53,2192.0,189.0222,189.2172,188.9988,189.2172,2192.0
2019-07-29 12:20:00,242.42,242.65,242.42,242.61,1100.0,189.1314,189.3108,189.1314,189.2796,1100.0
2019-07-29 12:25:00,242.62,242.68,242.51,242.62,1112.0,189.2874,189.3342,189.2016,189.2874,1112.0
2019-07-29 12:30:00,242.57,242.57,242.23,242.23,2033.0,189.2484,189.2484,188.9832,188.9832,2033.0
2019-07-29 12:35:00,242.26,242.26,242.06,242.14,1596.0,189.0066,189.0066,188.8505,188.9129,1596.0
2019-07-29 12:40:00,242.0,242.17,242.0,242.17,1036.0,188.8037,188.9363,188.8037,188.9363,1036.0
2019-07-29 12:45:00,242.05,242.09,241.84,241.86,2900.0,188.8427,188.8739,188.6789,188.6945,2900.0
2019-07-29 12:50:00,241.87,241.87,241.72,241.83,1528.0,188.7023,188.7023,188.5853,188.6711,1528.0
2019-07-29 12:55:00,241.76,241.76,241.39,241.39,2444.0,188.6165,188.6165,188.3278,188.3278,2444.0
2019-07-29 13:00:00,241.43,241.76,241.43,241.76,1300.0,188.359,188.6165,188.359,188.6165,1300.0
2019-07-29 13:05:00,241.61,241.61,241.4,241.44,800.0,188.4994,188.4994,188.3356,188.3668,800.0
2019-07-29 13:10:00,241.37,241.45,241.37,241.38,323.0,188.3122,188.3746,188.3122,188.32,323.0
2019-07-29 13:15:00,241.27,241.84,241.27,241.84,1600.0,188.2342,188.6789,188.2342,188.6789,1600.0
2019-07-29 13:20:00,241.98,241.98,241.69,241.8,1885.0,188.7881,188.7881,188.5619,188.6477,1885.0
2019-07-29 13:25:00,241.76,241.86,241.76,241.86,1715.0,188.6165,188.6945,188.6165,188.6945,1715.0
2019-07-29 13:30:00,241.89,241.89,241.69,241.73,1211.0,188.7179,188.7179,188.5619,188.5931,1211.0
2019-07-29 13:35:00,241.75,241.91,241.7,241.77,2325.0,188.6087,188.7335,188.5697,188.6243,2325.0
2019-07-29 13:40:00,241.77,241.8,241.66,241.79,1829.0,188.6243,188.6477,188.5384,188.6399,1829.0
2019-07-29 13:45:00,241.9,241.9,241.73,241.85,1121.0,188.7257,188.7257,188.5931,188.6867,1121.0
2019-07-29 13:50:00,241.88,241.88,241.79,241.82,924.0,188.7101,188.7101,188.6399,188.6633,924.0
2019-07-29 13:55:00,241.76,241.78,241.69,241.69,1484.0,188.6165,188.6321,188.5619,188.5619,1484.0
2019-07-29 14:00:00,241.71,241.77,241.47,241.47,1254.0,188.5775,188.6243,188.3902,188.3902,1254.0
2019-07-29 14:05:00,241.59,241.59,241.43,241.45,1914.0,188.4838,188.4838,188.359,188.3746,1914.0
2019-07-29 14:10:00,241.48,241.6,241.48,241.5,900.0,188.398,188.4916,188.398,188.4136,900.0
2019-07-29 14:15:00,241.54,241.64,241.19,241.25,4228.0,188.4448,188.5228,188.1718,188.2186,4228.0
2019-07-29 14:20:00,241.25,241.25,241.01,241.24,2353.0,188.2186,188.2186,188.0313,188.2108,2353.0
2019-07-29 14:25:00,241.25,241.45,241.22,241.44,1964.0,188.2186,188.3746,188.1952,188.3668,1964.0
2019-07-29 14:30:00,241.49,241.49,241.32,241.33,1356.0,188.4058,188.4058,188.2732,188.281,1356.0
2019-07-29 14:35:00,241.32,241.61,241.32,241.45,1817.0,188.2732,188.4994,188.2732,188.3746,1817.0
2019-07-29 14:40:00,241.44,241.59,241.43,241.53,3355.0,188.3668,188.4838,188.359,188.437,3355.0
2019-07-29 14:45:00,241.53,241.56,241.45,241.5,4486.0,188.437,188.4604,188.3746,188.4136,4486.0
2019-07-29 14:50:00,241.55,241.82,241.5,241.74,6475.0,188.4526,188.6633,188.4136,188.6009,6475.0
2019-07-29 14:55:00,241.74,241.77,241.55,241.73,17655.0,188.6009,188.6243,188.4526,188.5931,17655.0
2019-07-29 15:00:00,241.74,241.83,241.65,241.75,7148.0,188.6009,188.6711,188.5306,188.6087,7148.0
2019-07-29 15:05:00,241.73,241.85,241.65,241.71,8701.0,188.5931,188.6867,188.5306,188.5775,8701.0
2019-07-29 15:10:00,241.67,241.78,241.67,241.74,9352.0,188.5463,188.6321,188.5463,188.6009,9352.0
2019-07-29 15:15:00,241.74,241.8,241.68,241.8,7420.0,188.6009,188.6477,188.5541,188.6477,7420.0
2019-07-29 15:20:00,241.86,242.01,241.85,242.0,3693.0,188.6945,188.8115,188.6867,188.8037,3693.0
2019-07-29 15:25:00,241.99,241.99,241.67,241.79,3722.0,188.7959,188.7959,188.5463,188.6399,3722.0
2019-07-29 15:30:00,241.78,241.86,241.75,241.75,8669.0,188.6321,188.6945,188.6087,188.6087,8669.0
2019-07-29 15:35:00,241.82,241.82,241.67,241.7,10691.0,188.6633,188.6633,188.5463,188.5697,10691.0
2019-07-29 15:40:00,241.76,241.95,241.63,241.93,18839.0,188.6165,188.7647,188.515,188.7491,18839.0
2019-07-29 15:45:00,241.88,242.09,241.8,242.07,24926.0,188.7101,188.8739,188.6477,188.8583,24926.0
2019-07-29 15:50:00,242.05,242.49,242.05,242.49,27105.0,188.8427,189.186,188.8427,189.186,27105.0
2019-07-29 15:55:00,242.53,242.76,242.36,242.75,64772.0,189.2172,189.3966,189.0846,189.3888,64772.0
2019-07-30 09:30:00,242.74,243.35,242.54,242.65,5021.0,189.381,189.857,189.225,189.3108,5021.0
2019-07-30 09:35:00,243.35,244.99,243.35,244.31,12164.0,189.857,191.1365,189.857,190.6059,12164.0
2019-07-30 09:40:00,244.31,244.53,244.06,244.41,4100.0,190.6059,190.7776,190.4109,190.6839,4100.0
2019-07-30 09:45:00,244.41,244.41,243.69,244.22,3109.0,190.6839,190.6839,190.1222,190.5357,3109.0
2019-07-30 09:50:00,244.15,244.33,244.15,244.33,1518.0,190.4811,190.6215,190.4811,190.6215,1518.0
2019-07-30 09:55:00,244.4,244.42,243.7,243.79,6300.0,190.6761,190.6917,190.13,190.2002,6300.0
2019-07-30 10:00:00,243.76,243.88,243.51,243.86,5354.0,190.1768,190.2704,189.9818,190.2548,5354.0
2019-07-30 10:05:00,243.96,244.08,243.72,243.86,5840.0,190.3329,190.4265,190.1456,190.2548,5840.0
2019-07-30 10:10:00,243.86,244.1,243.66,244.1,4859.0,190.2548,190.4421,190.0988,190.4421,4859.0
2019-07-30 10:15:00,244.13,244.13,243.99,244.06,1237.0,190.4655,190.4655,190.3563,190.4109,1237.0
2019-07-30 10:20:00,244.12,244.13,243.84,243.88,3700.0,190.4577,190.4655,190.2392,190.2704,3700.0
2019-07-30 10:25:00,243.94,244.25,243.9,244.11,8602.0,190.3173,190.5591,190.2861,190.4499,8602.0
2019-07-30 10:30:00,244.08,244.37,244.06,244.35,3653.0,190.4265,190.6527,190.4109,190.6371,3653.0
2019-07-30 10:35:00,244.37,244.4,244.32,244.4,1000.0,190.6527,190.6761,190.6137,190.6761,1000.0
2019-07-30 10:40:00,244.38,244.56,244.25,244.5,2700.0,190.6605,190.801,190.5591,190.7542,2700.0
2019-07-30 10:45:00,244.55,244.72,244.46,244.58,2101.0,190.7932,190.9258,190.723,190.8166,2101.0
2019-07-30 10:50:00,244.54,244.65,244.42,244.44,2714.0,190.7854,190.8712,190.6917,190.7074,2714.0
2019-07-30 10:55:00,244.44,244.52,244.23,244.43,12801.0,190.7074,190.7698,190.5435,190.6995,12801.0
2019-07-30 11:00:00,244.34,244.53,244.01,244.21,22455.0,190.6293,190.7776,190.3719,190.5279,22455.0
2019-07-30 11:05:00,244.11,244.17,243.91,243.98,11943.0,190.4499,190.4967,190.2939,190.3485,11943.0
2019-07-30 11:10:00,244.05,244.24,243.88,244.0,14562.0,190.4031,190.5513,190.2704,190.3641,14562.0
2019-07-30 11:15:00,244.0,244.31,243.97,244.09,23936.0,190.3641,190.6059,190.3407,190.4343,23936.0
2019-07-30 11:20:00,244.08,244.39,243.28,243.4,26171.0,190.4265,190.6683,189.8023,189.896,26171.0
2019-07-30 11:25:00,243.34,243.52,243.3,243.45,2110.0,189.8492,189.9896,189.8179,189.935,2110.0
2019-07-30 11:30:00,243.25,243.49,243.18,243.33,2723.0,189.7789,189.9662,189.7243,189.8414,2723.0
2019-07-30 11:35:00,242.89,243.04,242.76,242.96,2301.0,189.4981,189.6151,189.3966,189.5527,2301.0
2019-07-30 11:40:00,242.94,243.09,242.82,243.02,3400.0,189.5371,189.6541,189.4435,189.5995,3400.0
2019-07-30 11:45:00,243.0,243.01,242.77,242.83,9804.0,189.5839,189.5917,189.4044,189.4513,9804.0
2019-07-30 11:50:00,242.88,242.99,242.84,242.88,7731.0,189.4903,189.5761,189.4591,189.4903,7731.0
2019-07-30 11:55:00,242.92,243.04,242.82,243.04,16099.0,189.5215,189.6151,189.4435,189.6151,16099.0
2019-07-30 12:00:00,243.01,243.08,242.91,243.05,5620.0,189.5917,189.6463,189.5137,189.6229,5620.0
2019-07-30 12:05:00,243.06,243.08,242.7,242.7,10410.0,189.6307,189.6463,189.3498,189.3498,10410.0
2019-07-30 12:10:00,242.7,242.95,242.65,242.85,2800.0,189.3498,189.5449,189.3108,189.4669,2800.0
2019-07-30 12:15:00,242.8,242.86,242.65,242.81,3391.0,189.4279,189.4747,189.3108,189.4357,3391.0
2019-07-30 12:20:00,242.73,242.83,242.7,242.83,2925.0,189.3732,189.4513,189.3498,189.4513,2925.0
2019-07-30 12:25:00,242.8,242.88,242.69,242.79,3748.0,189.4279,189.4903,189.342,189.4201,3748.0
2019-07-30 12:30:00,242.81,242.82,242.66,242.82,13590.0,189.4357,189.4435,189.3186,189.4435,13590.0
2019-07-30 12:35:00,242.73,242.87,242.73,242.8,1793.0,189.3732,189.4825,189.3732,189.4279,1793.0
2019-07-30 12:40:00,242.75,242.79,242.7,242.74,2922.0,189.3888,189.4201,189.3498,189.381,2922.0
2019-07-30 12:45:00,242.73,242.81,242.55,242.55,28919.0,189.3732,189.4357,189.2328,189.2328,28919.0
2019-07-30 12:50:00,242.52,242.56,242.35,242.48,9483.0,189.2094,189.2406,189.0768,189.1782,9483.0
2019-07-30 12:55:00,242.43,242.57,242.43,242.57,12650.0,189.1392,189.2484,189.1392,189.2484,12650.0
2019-07-30 13:00:00,242.61,242.61,242.39,242.49,11743.0,189.2796,189.2796,189.108,189.186,11743.0
2019-07-30 13:05:00,242.47,242.5,242.0,242.08,12571.0,189.1704,189.1938,188.8037,188.8661,12571.0
2019-07-30 13:10:00,242.0,242.08,241.82,242.0,3286.0,188.8037,188.8661,188.6633,188.8037,3286.0
2019-07-30 13:15:00,242.02,242.17,242.0,242.15,1904.0,188.8193,188.9363,188.8037,188.9207,1904.0
2019-07-30 13:20:00,242.11,242.11,241.41,241.49,4200.0,188.8895,188.8895,188.3434,188.4058,4200.0
2019-07-30 13:25:00,241.37,241.37,240.88,241.29,3455.0,188.3122,188.3122,187.9299,188.2498,3455.0
2019-07-30 13:30:00,241.32,241.57,241.19,241.48,4255.0,188.2732,188.4682,188.1718,188.398,4255.0
2019-07-30 13:35:00,241.47,241.56,241.1,241.1,8156.0,188.3902,188.4604,188.1015,188.1015,8156.0
2019-07-30 13:40:00,241.2,241.2,240.87,240.99,2981.0,188.1796,188.1796,187.9221,188.0157,2981.0
2019-07-30 13:45:00,240.86,241.1,240.83,241.0,4226.0,187.9143,188.1015,187.8909,188.0235,4226.0
2019-07-30 13:50:00,241.0,241.35,241.0,241.23,2174.0,188.0235,188.2966,188.0235,188.203,2174.0
2019-07-30 13:55:00,241.44,241.49,241.24,241.44,1859.0,188.3668,188.4058,188.2108,188.3668,1859.0
2019-07-30 14:00:00,241.49,241.84,241.49,241.84,8945.0,188.4058,188.6789,188.4058,188.6789,8945.0
2019-07-30 14:05:00,241.88,242.02,241.82,241.95,3011.0,188.7101,188.8193,188.6633,188.7647,3011.0
2019-07-30 14:10:00,241.95,242.01,241.92,242.0,9315.0,188.7647,188.8115,188.7413,188.8037,9315.0
2019-07-30 14:15:00,241.98,242.5,241.77,242.41,20042.0,188.7881,189.1938,188.6243,189.1236,20042.0
2019-07-30 14:20:00,242.43,243.4,242.43,243.24,19304.0,189.1392,189.896,189.1392,189.7711,19304.0
2019-07-30 14:25:00,243.37,243.45,242.91,243.19,18397.0,189.8726,189.935,189.5137,189.7321,18397.0
2019-07-30 14:30:00,243.26,243.26,243.01,243.01,2109.0,189.7867,189.7867,189.5917,189.5917,2109.0
2019-07-30 14:35:00,243.0,243.0,242.66,242.66,4372.0,189.5839,189.5839,189.3186,189.3186,4372.0
2019-07-30 14:40:00,242.74,243.16,242.73,243.14,2400.0,189.381,189.7087,189.3732,189.6931,2400.0
2019-07-30 14:45:00,243.21,243.21,242.69,242.87,3962.0,189.7477,189.7477,189.342,189.4825,3962.0
2019-07-30 14:50:00,242.88,243.12,242.76,243.12,7515.0,189.4903,189.6775,189.3966,189.6775,7515.0
2019-07-30 14:55:00,243.15,243.18,242.95,243.0,2963.0,189.7009,189.7243,189.5449,189.5839,2963.0
2019-07-30 15:00:00,243.07,243.16,242.81,242.91,4056.0,189.6385,189.7087,189.4357,189.5137,4056.0
2019-07-30 15:05:00,242.89,243.03,242.81,243.02,5831.0,189.4981,189.6073,189.4357,189.5995,5831.0
2019-07-30 15:10:00,243.16,243.16,242.86,243.06,4740.0,189.7087,189.7087,189.4747,189.6307,4740.0
2019-07-30 15:15:00,243.12,243.2,242.89,242.99,5124.0,189.6775,189.7399,189.4981,189.5761,5124.0
2019-07-30 15:20:00,242.98,243.16,242.95,243.0,5130.0,189.5683,189.7087,189.5449,189.5839,5130.0
2019-07-30 15:25:00,242.95,243.01,242.53,242.71,12672.0,189.5449,189.5917,189.2172,189.3576,12672.0
2019-07-30 15:30:00,242.63,242.63,242.28,242.55,5471.0,189.2952,189.2952,189.0222,189.2328,5471.0
2019-07-30 15:35:00,242.59,242.71,242.42,242.51,10233.0,189.264,189.3576,189.1314,189.2016,10233.0
2019-07-30 15:40:00,242.54,242.66,242.42,242.55,6731.0,189.225,189.3186,189.1314,189.2328,6731.0
2019-07-30 15:45:00,242.6,243.09,242.6,242.98,16146.0,189.2718,189.6541,189.2718,189.5683,16146.0
2019-07-30 15:50:00,243.0,243.12,242.64,242.64,13016.0,189.5839,189.6775,189.303,189.303,13016.0
2019-07-30 15:55:00,242.64,243.1,242.45,243.1,21268.0,189.303,189.6619,189.1548,189.6619,21268.0
2019-07-31 09:30:00,243.99,245.3,242.98,244.37,15882.0,190.3563,191.3783,189.5683,190.6527,15882.0
2019-07-31 09:35:00,244.5,246.62,244.5,245.89,13505.0,190.7542,192.4081,190.7542,191.8386,13505.0
2019-07-31 09:40:00,245.9,245.96,245.33,245.33,8870.0,191.8464,191.8932,191.4017,191.4017,8870.0
2019-07-31 09:45:00,245.32,245.7,244.5,245.7,31858.0,191.3939,191.6904,190.7542,191.6904,31858.0
2019-07-31 09:50:00,245.6,247.28,245.48,246.47,9508.0,191.6124,192.9231,191.5187,192.2911,9508.0
2019-07-31 09:55:00,245.78,246.76,245.78,246.53,4596.0,191.7528,192.5174,191.7528,192.3379,4596.0
2019-07-31 10:00:00,246.53,246.86,246.25,246.25,26053.0,192.3379,192.5954,192.1195,192.1195,26053.0
2019-07-31 10:05:00,246.25,246.92,246.24,246.45,21240.0,192.1195,192.6422,192.1117,192.2755,21240.0
2019-07-31 10:10:00,246.31,246.49,246.29,246.31,10730.0,192.1663,192.3067,192.1507,192.1663,10730.0
2019-07-31 10:15:00,246.31,247.04,246.29,246.47,15028.0,192.1663,192.7358,192.1507,192.2911,15028.0
2019-07-31 10:20:00,246.38,246.55,246.31,246.36,2100.0,192.2209,192.3535,192.1663,192.2053,2100.0
2019-07-31 10:25:00,246.48,246.85,246.34,246.39,3154.0,192.2989,192.5876,192.1897,192.2287,3154.0
2019-07-31 10:30:00,246.57,246.88,246.13,246.88,6520.0,192.3691,192.611,192.0259,192.611,6520.0
2019-07-31 10:35:00,246.92,247.26,246.91,246.91,3168.0,192.6422,192.9075,192.6344,192.6344,3168.0
2019-07-31 10:40:00,246.83,247.3,246.83,247.04,9876.0,192.572,192.9387,192.572,192.7358,9876.0
2019-07-31 10:45:00,247.04,247.26,246.57,246.63,10353.0,192.7358,192.9075,192.3691,192.4159,10353.0
2019-07-31 10:50:00,246.53,246.64,245.38,245.87,8903.0,192.3379,192.4237,191.4407,191.823,8903.0
2019-07-31 10:55:00,245.7,246.16,245.69,245.71,4531.0,191.6904,192.0493,191.6826,191.6982,4531.0
2019-07-31 11:00:00,245.67,246.2,245.55,246.02,5969.0,191.667,192.0805,191.5734,191.94,5969.0
2019-07-31 11:05:00,245.97,246.21,245.79,245.92,3638.0,191.901,192.0883,191.7606,191.862,3638.0
2019-07-31 11:10:00,245.9,246.61,245.9,246.61,5300.0,191.8464,192.4003,191.8464,192.4003,5300.0
2019-07-31 11:15:00,246.53,246.73,246.4,246.73,5258.0,192.3379,192.494,192.2365,192.494,5258.0
2019-07-31 11:20:00,246.6,246.87,246.6,246.87,3300.0,192.3925,192.6032,192.3925,192.6032,3300.0
2019-07-31 11:25:00,246.89,246.89,246.59,246.86,3430.0,192.6188,192.6188,192.3847,192.5954,3430.0
2019-07-31 11:30:00,246.78,246.78,246.49,246.52,7458.0,192.533,192.533,192.3067,192.3301,7458.0
2019-07-31 11:35:00,246.51,246.79,246.42,246.74,3452.0,192.3223,192.5408,192.2521,192.5018,3452.0
2019-07-31 11:40:00,246.68,247.01,246.68,246.82,3301.0,192.455,192.7124,192.455,192.5642,3301.0
2019-07-31 11:45:00,246.82,246.92,246.41,246.71,5853.0,192.5642,192.6422,192.2443,192.4784,5853.0
2019-07-31 11:50:00,246.66,246.68,246.51,246.51,2533.0,192.4394,192.455,192.3223,192.3223,2533.0
2019-07-31 11:55:00,246.55,246.82,246.55,246.73,2300.0,192.3535,192.5642,192.3535,192.494,2300.0
2019-07-31 12:00:00,246.82,247.04,246.65,246.66,3559.0,192.5642,192.7358,192.4316,192.4394,3559.0
2019-07-31 12:05:00,246.6,246.61,246.4,246.61,2331.0,192.3925,192.4003,192.2365,192.4003,2331.0
2019-07-31 12:10:00,246.56,246.66,246.49,246.62,2600.0,192.3613,192.4394,192.3067,192.4081,2600.0
2019-07-31 12:15:00,246.52,246.52,245.59,245.74,6800.0,192.3301,192.3301,191.6046,191.7216,6800.0
2019-07-31 12:20:00,245.89,245.95,245.62,245.62,7561.0,191.8386,191.8854,191.628,191.628,7561.0
2019-07-31 12:25:00,245.65,245.65,245.27,245.48,1850.0,191.6514,191.6514,191.3549,191.5187,1850.0
2019-07-31 12:30:00,245.48,245.54,245.2,245.2,1700.0,191.5187,191.5655,191.3003,191.3003,1700.0
2019-07-31 12:35:00,245.24,245.29,245.0,245.1,6214.0,191.3315,191.3705,191.1443,191.2223,6214.0
2019-07-31 12:40:00,245.14,245.42,245.14,245.31,1800.0,191.2535,191.4719,191.2535,191.3861,1800.0
2019-07-31 12:45:00,245.4,245.44,245.27,245.27,1000.0,191.4563,191.4875,191.3549,191.3549,1000.0
2019-07-31 12:50:00,245.36,245.4,245.24,245.29,2410.0,191.4251,191.4563,191.3315,191.3705,2410.0
2019-07-31 12:55:00,245.27,245.35,245.2,245.35,2391.0,191.3549,191.4173,191.3003,191.4173,2391.0
2019-07-31 13:00:00,245.39,245.52,245.35,245.41,2230.0,191.4485,191.5499,191.4173,191.4641,2230.0
2019-07-31 13:05:00,245.42,245.42,245.15,245.15,3204.0,191.4719,191.4719,191.2613,191.2613,3204.0
2019-07-31 13:10:00,245.17,245.52,245.15,245.44,7156.0,191.2769,191.5499,191.2613,191.4875,7156.0
2019-07-31 13:15:00,245.44,245.49,245.08,245.15,3247.0,191.4875,191.5265,191.2067,191.2613,3247.0
2019-07-31 13:20:00,245.18,245.38,245.11,245.38,3844.0,191.2847,191.4407,191.2301,191.4407,3844.0
2019-07-31 13:25:00,245.36,245.64,244.99,244.99,8333.0,191.4251,191.6436,191.1365,191.1365,8333.0
2019-07-31 13:30:00,244.94,244.94,244.5,244.6,4197.0,191.0974,191.0974,190.7542,190.8322,4197.0
2019-07-31 13:35:00,244.78,244.79,244.34,244.37,5915.0,190.9726,190.9804,190.6293,190.6527,5915.0
2019-07-31 13:40:00,244.43,244.43,243.8,243.9,5607.0,190.6995,190.6995,190.208,190.2861,5607.0
2019-07-31 13:45:00,243.9,244.81,243.84,244.59,10683.0,190.2861,190.996,190.2392,190.8244,10683.0
2019-07-31 13:50:00,244.41,244.65,244.4,244.58,8421.0,190.6839,190.8712,190.6761,190.8166,8421.0
2019-07-31 13:55:00,244.67,246.02,244.67,245.35,6600.0,190.8868,191.94,190.8868,191.4173,6600.0
2019-07-31 14:00:00,244.94,244.94,243.33,244.25,6831.0,191.0974,191.0974,189.8414,190.5591,6831.0
2019-07-31 14:05:00,244.02,244.2,243.27,243.75,9444.0,190.3797,190.5201,189.7945,190.169,9444.0
2019-07-31 14:10:00,243.92,244.61,243.92,244.3,2500.0,190.3017,190.84,190.3017,190.5981,2500.0
2019-07-31 14:15:00,244.42,245.4,244.39,245.22,8901.0,190.6917,191.4563,190.6683,191.3159,8901.0
2019-07-31 14:20:00,245.29,245.47,245.1,245.26,7010.0,191.3705,191.5109,191.2223,191.3471,7010.0
2019-07-31 14:25:00,245.4,245.53,244.97,245.21,5203.0,191.4563,191.5577,191.1208,191.3081,5203.0
2019-07-31 14:30:00,245.12,245.46,245.12,245.39,8547.0,191.2379,191.5031,191.2379,191.4485,8547.0
2019-07-31 14:35:00,245.43,245.75,244.31,244.31,18598.0,191.4797,191.7294,190.6059,190.6059,18598.0
2019-07-31 14:40:00,244.24,244.77,243.87,244.01,6502.0,190.5513,190.9648,190.2626,190.3719,6502.0
2019-07-31 14:45:00,243.79,244.05,243.3,243.49,10274.0,190.2002,190.4031,189.8179,189.9662,10274.0
2019-07-31 14:50:00,243.22,243.22,242.09,242.64,8690.0,189.7555,189.7555,188.8739,189.303,8690.0
2019-07-31 14:55:00,242.9,243.14,242.48,242.78,4716.0,189.5059,189.6931,189.1782,189.4123,4716.0
2019-07-31 15:00:00,242.92,244.24,242.65,243.87,10694.0,189.5215,190.5513,189.3108,190.2626,10694.0
2019-07-31 15:05:00,243.93,244.37,243.47,244.12,7264.0,190.3095,190.6527,189.9506,190.4577,7264.0
2019-07-31 15:10:00,243.9,243.9,243.4,243.82,5906.0,190.2861,190.2861,189.896,190.2236,5906.0
2019-07-31 15:15:00,243.62,243.92,243.14,243.72,5912.0,190.0676,190.3017,189.6931,190.1456,5912.0
2019-07-31 15:20:00,243.84,244.75,243.84,244.52,10314.0,190.2392,190.9492,190.2392,190.7698,10314.0
2019-07-31 15:25:00,244.5,244.75,244.08,244.3,7113.0,190.7542,190.9492,190.4265,190.5981,7113.0
2019-07-31 15:30:00,244.19,244.52,243.86,243.95,12126.0,190.5123,190.7698,190.2548,190.3251,12126.0
2019-07-31 15:35:00,243.95,244.1,243.61,243.99,12122.0,190.3251,190.4421,190.0598,190.3563,12122.0
2019-07-31 15:40:00,244.06,244.35,243.6,243.88,16541.0,190.4109,190.6371,190.052,190.2704,16541.0
2019-07-31 15:45:00,243.72,243.75,242.91,243.12,13201.0,190.1456,190.169,189.5137,189.6775,13201.0
2019-07-31 15:50:00,243.26,243.55,242.91,243.21,28815.0,189.7867,190.013,189.5137,189.7477,28815.0
2019-07-31 15:55:00,243.33,243.53,242.73,242.76,39586.0,189.8414,189.9974,189.3732,189.3966,39586.0
2019-08-01 09:30:00,242.69,244.81,242.69,244.34,19759.0,189.342,190.996,189.342,190.6293,19759.0
2019-08-01 09:35:00,244.5,244.5,243.31,243.73,6517.0,190.7542,190.7542,189.8257,190.1534,6517.0
2019-08-01 09:40:00,243.78,243.95,243.03,243.25,2751.0,190.1924,190.3251,189.6073,189.7789,2751.0
2019-08-01 09:45:00,243.43,243.6,242.56,243.43,5000.0,189.9194,190.052,189.2406,189.9194,5000.0
2019-08-01 09:50:00,243.36,243.36,242.65,242.72,3982.0,189.8648,189.8648,189.3108,189.3654,3982.0
2019-08-01 09:55:00,242.5,242.64,242.26,242.6,4431.0,189.1938,189.303,189.0066,189.2718,4431.0
2019-08-01 10:00:00,242.86,243.29,242.33,242.44,3360.0,189.4747,189.8101,189.0612,189.147,3360.0
2019-08-01 10:05:00,242.11,242.4,242.04,242.2,2800.0,188.8895,189.1158,188.8349,188.9597,2800.0
2019-08-01 10:10:00,242.24,242.32,242.0,242.16,2830.0,188.991,189.0534,188.8037,188.9285,2830.0
2019-08-01 10:15:00,242.16,243.45,242.15,243.13,1818.0,188.9285,189.935,188.9207,189.6853,1818.0
2019-08-01 10:20:00,243.21,243.76,243.21,243.5,2832.0,189.7477,190.1768,189.7477,189.974,2832.0
2019-08-01 10:25:00,243.52,243.83,243.34,243.83,2504.0,189.9896,190.2314,189.8492,190.2314,2504.0
2019-08-01 10:30:00,243.72,244.02,243.57,243.57,4512.0,190.1456,190.3797,190.0286,190.0286,4512.0
2019-08-01 10:35:00,243.58,243.81,243.14,243.62,5312.0,190.0364,190.2158,189.6931,190.0676,5312.0
2019-08-01 10:40:00,243.75,243.75,243.46,243.68,2300.0,190.169,190.169,189.9428,190.1144,2300.0
2019-08-01 10:45:00,243.75,243.92,243.67,243.73,7806.0,190.169,190.3017,190.1066,190.1534,7806.0
2019-08-01 10:50:00,243.65,243.83,243.48,243.76,15812.0,190.091,190.2314,189.9584,190.1768,15812.0
2019-08-01 10:55:00,243.82,244.08,243.7,243.87,5721.0,190.2236,190.4265,190.13,190.2626,5721.0
2019-08-01 11:00:00,243.87,244.27,243.87,244.14,8932.0,190.2626,190.5747,190.2626,190.4733,8932.0
2019-08-01 11:05:00,244.05,244.39,243.94,244.32,7093.0,190.4031,190.6683,190.3173,190.6137,7093.0
2019-08-01 11:10:00,244.3,244.35,244.08,244.35,1635.0,190.5981,190.6371,190.4265,190.6371,1635.0
2019-08-01 11:15:00,244.33,244.72,244.31,244.48,3579.0,190.6215,190.9258,190.6059,190.7386,3579.0
2019-08-01 11:20:00,244.5,245.06,244.5,245.05,2100.0,190.7542,191.1911,190.7542,191.1833,2100.0
2019-08-01 11:25:00,245.05,245.17,244.78,244.84,3306.0,191.1833,191.2769,190.9726,191.0194,3306.0
2019-08-01 11:30:00,244.89,245.16,244.89,245.02,5324.0,191.0584,191.2691,191.0584,191.1599,5324.0
2019-08-01 11:35:00,245.06,245.37,245.05,245.37,4186.0,191.1911,191.4329,191.1833,191.4329,4186.0
2019-08-01 11:40:00,245.37,245.45,245.25,245.25,1568.0,191.4329,191.4953,191.3393,191.3393,1568.0
2019-08-01 11:45:00,245.19,245.19,244.95,245.05,800.0,191.2925,191.2925,191.1052,191.1833,800.0
2019-08-01 11:50:00,244.94,245.18,244.93,245.12,3500.0,191.0974,191.2847,191.0896,191.2379,3500.0
2019-08-01 11:55:00,245.2,245.58,245.19,245.58,300.0,191.3003,191.5968,191.2925,191.5968,300.0
2019-08-01 12:00:00,245.78,245.93,245.64,245.92,1527.0,191.7528,191.8698,191.6436,191.862,1527.0
2019-08-01 12:05:00,246.0,246.0,245.47,245.51,1990.0,191.9244,191.9244,191.5109,191.5421,1990.0
2019-08-01 12:10:00,245.69,245.77,245.53,245.67,2406.0,191.6826,191.745,191.5577,191.667,2406.0
2019-08-01 12:15:00,245.52,245.85,245.52,245.85,2750.0,191.5499,191.8074,191.5499,191.8074,2750.0
2019-08-01 12:20:00,245.91,246.0,245.81,245.88,3842.0,191.8542,191.9244,191.7762,191.8308,3842.0
2019-08-01 12:25:00,245.95,245.95,245.81,245.91,2864.0,191.8854,191.8854,191.7762,191.8542,2864.0
2019-08-01 12:30:00,245.79,246.08,245.64,246.05,6010.0,191.7606,191.9868,191.6436,191.9634,6010.0
2019-08-01 12:35:00,246.17,246.68,246.17,246.68,3400.0,192.0571,192.455,192.0571,192.455,3400.0
2019-08-01 12:40:00,246.49,246.58,246.37,246.37,1535.0,192.3067,192.3769,192.2131,192.2131,1535.0
2019-08-01 12:45:00,246.37,246.88,246.37,246.88,1260.0,192.2131,192.611,192.2131,192.611,1260.0
2019-08-01 12:50:00,246.88,246.95,246.68,246.86,1300.0,192.611,192.6656,192.455,192.5954,1300.0
2019-08-01 12:55:00,246.87,246.89,246.76,246.81,1116.0,192.6032,192.6188,192.5174,192.5564,1116.0
2019-08-01 13:00:00,246.78,246.89,246.74,246.88,2044.0,192.533,192.6188,192.5018,192.611,2044.0
2019-08-01 13:05:00,246.89,246.89,246.67,246.71,1600.0,192.6188,192.6188,192.4472,192.4784,1600.0
2019-08-01 13:10:00,246.93,246.94,246.83,246.91,1300.0,192.65,192.6578,192.572,192.6344,1300.0
2019-08-01 13:15:00,246.86,247.1,246.86,247.1,3400.0,192.5954,192.7826,192.5954,192.7826,3400.0
2019-08-01 13:20:00,247.06,247.09,247.01,247.09,900.0,192.7514,192.7748,192.7124,192.7748,900.0
2019-08-01 13:25:00,247.15,247.2,246.11,246.45,5600.0,192.8216,192.8606,192.0103,192.2755,5600.0
2019-08-01 13:30:00,246.19,246.84,246.14,246.57,3336.0,192.0727,192.5798,192.0337,192.3691,3336.0
2019-08-01 13:35:00,246.47,247.25,246.41,246.99,9800.0,192.2911,192.8997,192.2443,192.6968,9800.0
2019-08-01 13:40:00,246.94,247.29,246.61,247.07,3209.0,192.6578,192.9309,192.4003,192.7592,3209.0
2019-08-01 13:45:00,246.76,246.9,246.44,246.6,3925.0,192.5174,192.6266,192.2677,192.3925,3925.0
2019-08-01 13:50:00,246.59,246.65,245.76,246.0,4000.0,192.3847,192.4316,191.7372,191.9244,4000.0
2019-08-01 13:55:00,245.85,246.55,245.85,246.55,2406.0,191.8074,192.3535,191.8074,192.3535,2406.0
2019-08-01 14:00:00,246.48,246.48,245.98,246.08,3962.0,192.2989,192.2989,191.9088,191.9868,3962.0
2019-08-01 14:05:00,246.14,246.49,246.04,246.41,7808.0,192.0337,192.3067,191.9556,192.2443,7808.0
2019-08-01 14:10:00,246.41,247.41,246.14,247.41,5848.0,192.2443,193.0245,192.0337,193.0245,5848.0
2019-08-01 14:15:00,247.48,247.48,247.04,247.26,3539.0,193.0791,193.0791,192.7358,192.9075,3539.0
2019-08-01 14:20:00,247.26,247.53,247.13,247.52,7696.0,192.9075,193.1181,192.806,193.1103,7696.0
2019-08-01 14:25:00,247.53,247.76,247.5,247.5,11143.0,193.1181,193.2976,193.0947,193.0947,11143.0
2019-08-01 14:30:00,247.71,247.71,247.1,247.4,3220.0,193.2585,193.2585,192.7826,193.0167,3220.0
2019-08-01 14:35:00,247.37,247.38,246.86,246.86,1910.0,192.9933,193.0011,192.5954,192.5954,1910.0
2019-08-01 14:40:00,246.88,247.25,246.7,246.7,3791.0,192.611,192.8997,192.4706,192.4706,3791.0
2019-08-01 14:45:00,246.93,247.25,246.93,247.18,2889.0,192.65,192.8997,192.65,192.845,2889.0
2019-08-01 14:50:00,247.21,247.34,247.13,247.21,6158.0,192.8685,192.9699,192.806,192.8685,6158.0
2019-08-01 14:55:00,247.14,247.18,246.86,247.18,3100.0,192.8138,192.845,192.5954,192.845,3100.0
2019-08-01 15:00:00,247.24,247.38,246.86,247.2,4412.0,192.8919,193.0011,192.5954,192.8606,4412.0
2019-08-01 15:05:00,247.28,247.37,246.66,246.82,5216.0,192.9231,192.9933,192.4394,192.5642,5216.0
2019-08-01 15:10:00,246.83,247.34,246.83,247.14,9800.0,192.572,192.9699,192.572,192.8138,9800.0
2019-08-01 15:15:00,247.18,247.44,246.99,247.31,8451.0,192.845,193.0479,192.6968,192.9465,8451.0
2019-08-01 15:20:00,247.43,247.64,247.22,247.53,6801.0,193.0401,193.2039,192.8763,193.1181,6801.0
2019-08-01 15:25:00,247.82,247.82,247.33,247.34,5289.0,193.3444,193.3444,192.9621,192.9699,5289.0
2019-08-01 15:30:00,247.33,247.4,246.72,246.87,6549.0,192.9621,193.0167,192.4862,192.6032,6549.0
2019-08-01 15:35:00,246.79,247.31,246.77,247.0,13872.0,192.5408,192.9465,192.5252,192.7046,13872.0
2019-08-01 15:40:00,246.97,246.97,246.38,246.62,9756.0,192.6812,192.6812,192.2209,192.4081,9756.0
2019-08-01 15:45:00,246.68,246.85,246.51,246.73,11923.0,192.455,192.5876,192.3223,192.494,11923.0
2019-08-01 15:50:00,246.73,246.77,246.26,246.4,11341.0,192.494,192.5252,192.1273,192.2365,11341.0
2019-08-01 15:55:00,246.42,246.71,246.25,246.4,25447.0,192.2521,192.4784,192.1195,192.2365,25447.0
2019-08-02 09:30:00,247.38,247.44,246.56,247.05,9467.0,193.0011,193.0479,192.3613,192.7436,9467.0
2019-08-02 09:35:00,246.66,247.49,246.39,247.46,5598.0,192.4394,193.0869,192.2287,193.0635,5598.0
2019-08-02 09:40:00,247.39,247.92,247.34,247.92,2600.0,193.0089,193.4224,192.9699,193.4224,2600.0
2019-08-02 09:45:00,247.93,248.74,247.93,248.56,11430.0,193.4302,194.0621,193.4302,193.9217,11430.0
2019-08-02 09:50:00,248.36,248.44,247.42,248.09,7244.0,193.7657,193.8281,193.0323,193.555,7244.0
2019-08-02 09:55:00,248.08,248.99,247.79,248.68,4547.0,193.5472,194.2572,193.321,194.0153,4547.0
2019-08-02 10:00:00,248.8,249.0,248.62,248.62,5100.0,194.1089,194.265,193.9685,193.9685,5100.0
2019-08-02 10:05:00,248.51,249.14,248.49,249.12,5818.0,193.8827,194.3742,193.8671,194.3586,5818.0
2019-08-02 10:10:00,249.08,249.38,249.0,249.36,3337.0,194.3274,194.5614,194.265,194.5458,3337.0
2019-08-02 10:15:00,249.35,249.85,249.35,249.71,17732.0,194.538,194.9281,194.538,194.8189,17732.0
2019-08-02 10:20:00,249.56,249.61,249.3,249.59,3115.0,194.7019,194.7409,194.499,194.7253,3115.0
2019-08-02 10:25:00,249.61,250.14,249.55,249.55,10138.0,194.7409,195.1544,194.6941,194.6941,10138.0
2019-08-02 10:30:00,249.49,249.57,248.87,249.22,18904.0,194.6473,194.7097,194.1636,194.4366,18904.0
2019-08-02 10:35:00,249.18,249.2,248.95,249.15,8479.0,194.4054,194.421,194.226,194.382,8479.0
2019-08-02 10:40:00,249.31,249.72,249.31,249.33,1100.0,194.5068,194.8267,194.5068,194.5224,1100.0
2019-08-02 10:45:00,249.5,249.65,249.5,249.61,1200.0,194.6551,194.7721,194.6551,194.7409,1200.0
2019-08-02 10:50:00,249.71,250.0,249.62,249.96,1705.0,194.8189,195.0452,194.7487,195.0139,1705.0
2019-08-02 10:55:00,250.02,250.5,250.02,250.05,3570.0,195.0608,195.4352,195.0608,195.0842,3570.0
2019-08-02 11:00:00,249.98,250.05,249.41,249.45,3001.0,195.0296,195.0842,194.5848,194.6161,3001.0
2019-08-02 11:05:00,249.51,249.6,249.31,249.45,1900.0,194.6629,194.7331,194.5068,194.6161,1900.0
2019-08-02 11:10:00,249.47,249.61,249.44,249.61,3143.0,194.6317,194.7409,194.6083,194.7409,3143.0
2019-08-02 11:15:00,249.51,249.71,249.49,249.66,1220.0,194.6629,194.8189,194.6473,194.7799,1220.0
2019-08-02 11:20:00,249.47,249.64,249.21,249.52,4795.0,194.6317,194.7643,194.4288,194.6707,4795.0
2019-08-02 11:25:00,249.52,249.52,249.32,249.33,2400.0,194.6707,194.6707,194.5146,194.5224,2400.0
2019-08-02 11:30:00,249.49,249.5,249.27,249.48,6572.0,194.6473,194.6551,194.4756,194.6395,6572.0
2019-08-02 11:35:00,249.53,249.7,249.52,249.63,3386.0,194.6785,194.8111,194.6707,194.7565,3386.0
2019-08-02 11:40:00,249.64,249.7,249.5,249.5,1355.0,194.7643,194.8111,194.6551,194.6551,1355.0
2019-08-02 11:45:00,249.55,249.7,249.45,249.54,5707.0,194.6941,194.8111,194.6161,194.6863,5707.0
2019-08-02 11:50:00,249.49,249.61,249.44,249.6,1763.0,194.6473,194.7409,194.6083,194.7331,1763.0
2019-08-02 11:55:00,249.58,249.58,249.39,249.46,853.0,194.7175,194.7175,194.5692,194.6239,853.0
2019-08-02 12:00:00,249.54,249.64,249.46,249.64,5231.0,194.6863,194.7643,194.6239,194.7643,5231.0
2019-08-02 12:05:00,249.68,249.8,249.67,249.8,2311.0,194.7955,194.8891,194.7877,194.8891,2311.0
2019-08-02 12:10:00,249.84,249.92,249.65,249.71,6024.0,194.9203,194.9827,194.7721,194.8189,6024.0
2019-08-02 12:15:00,249.71,249.82,249.59,249.67,2152.0,194.8189,194.9047,194.7253,194.7877,2152.0
2019-08-02 12:20:00,249.76,250.03,249.75,249.94,10080.0,194.8579,195.0686,194.8501,194.9983,10080.0
2019-08-02 12:25:00,249.91,249.95,249.69,249.75,4235.0,194.9749,195.0061,194.8033,194.8501,4235.0
2019-08-02 12:30:00,249.69,249.69,249.44,249.63,5807.0,194.8033,194.8033,194.6083,194.7565,5807.0
2019-08-02 12:35:00,249.57,249.64,249.5,249.56,1870.0,194.7097,194.7643,194.6551,194.7019,1870.0
2019-08-02 12:40:00,249.64,249.7,249.37,249.41,4273.0,194.7643,194.8111,194.5536,194.5848,4273.0
2019-08-02 12:45:00,249.4,249.66,249.4,249.6,4754.0,194.577,194.7799,194.577,194.7331,4754.0
2019-08-02 12:50:00,249.64,250.04,249.64,250.04,7886.0,194.7643,195.0764,194.7643,195.0764,7886.0
2019-08-02 12:55:00,250.01,250.25,250.01,250.11,2627.0,195.053,195.2402,195.053,195.131,2627.0
2019-08-02 13:00:00,249.99,250.03,249.91,250.01,5657.0,195.0374,195.0686,194.9749,195.053,5657.0
2019-08-02 13:05:00,249.95,250.05,249.95,250.0,1500.0,195.0061,195.0842,195.0061,195.0452,1500.0
2019-08-02 13:10:00,250.11,250.15,249.98,250.0,2201.0,195.131,195.1622,195.0296,195.0452,2201.0
2019-08-02 13:15:00,250.04,250.09,249.98,250.06,3100.0,195.0764,195.1154,195.0296,195.092,3100.0
2019-08-02 13:20:00,250.01,250.07,250.0,250.02,3828.0,195.053,195.0998,195.0452,195.0608,3828.0
2019-08-02 13:25:00,250.04,250.14,250.03,250.07,1712.0,195.0764,195.1544,195.0686,195.0998,1712.0
2019-08-02 13:30:00,250.05,250.06,249.98,250.0,3000.0,195.0842,195.092,195.0296,195.0452,3000.0
2019-08-02 13:35:00,250.0,250.1,249.99,250.0,5450.0,195.0452,195.1232,195.0374,195.0452,5450.0
2019-08-02 13:40:00,249.98,250.07,249.98,250.02,2500.0,195.0296,195.0998,195.0296,195.0608,2500.0
2019-08-02 13:45:00,250.02,250.07,249.96,250.02,9570.0,195.0608,195.0998,195.0139,195.0608,9570.0
2019-08-02 13:50:00,250.0,250.05,249.94,250.04,2355.0,195.0452,195.0842,194.9983,195.0764,2355.0
2019-08-02 13:55:00,250.05,250.05,250.01,250.03,600.0,195.0842,195.0842,195.053,195.0686,600.0
2019-08-02 14:00:00,250.07,250.1,250.0,250.05,2752.0,195.0998,195.1232,195.0452,195.0842,2752.0
2019-08-02 14:05:00,250.14,250.26,249.83,250.07,22508.0,195.1544,195.248,194.9125,195.0998,22508.0
2019-08-02 14:10:00,250.07,250.24,249.97,250.24,6268.0,195.0998,195.2324,195.0217,195.2324,6268.0
2019-08-02 14:15:00,250.23,250.3,249.95,249.95,4204.0,195.2246,195.2792,195.0061,195.0061,4204.0
2019-08-02 14:20:00,249.9,250.15,249.84,250.1,3984.0,194.9671,195.1622,194.9203,195.1232,3984.0
2019-08-02 14:25:00,250.09,250.09,249.96,250.0,2416.0,195.1154,195.1154,195.0139,195.0452,2416.0
2019-08-02 14:30:00,250.07,250.09,249.97,250.0,2233.0,195.0998,195.1154,195.0217,195.0452,2233.0
2019-08-02 14:35:00,249.99,250.25,249.99,250.23,4490.0,195.0374,195.2402,195.0374,195.2246,4490.0
2019-08-02 14:40:00,250.23,250.3,250.06,250.06,3496.0,195.2246,195.2792,195.092,195.092,3496.0
2019-08-02 14:45:00,250.08,250.08,249.97,250.0,2539.0,195.1076,195.1076,195.0217,195.0452,2539.0
2019-08-02 14:50:00,250.05,250.09,249.97,250.0,3227.0,195.0842,195.1154,195.0217,195.0452,3227.0
2019-08-02 14:55:00,249.98,249.98,249.72,249.91,5400.0,195.0296,195.0296,194.8267,194.9749,5400.0
2019-08-02 15:00:00,249.9,250.19,249.84,250.06,9563.0,194.9671,195.1934,194.9203,195.092,9563.0
2019-08-02 15:05:00,250.06,250.11,249.97,250.06,4874.0,195.092,195.131,195.0217,195.092,4874.0
2019-08-02 15:10:00,250.0,250.06,249.93,250.01,15127.0,195.0452,195.092,194.9905,195.053,15127.0
2019-08-02 15:15:00,250.06,250.13,249.95,250.05,5694.0,195.092,195.1466,195.0061,195.0842,5694.0
2019-08-02 15:20:00,250.03,250.41,250.02,250.38,3847.0,195.0686,195.365,195.0608,195.3416,3847.0
2019-08-02 15:25:00,250.4,250.69,250.4,250.69,7639.0,195.3572,195.5835,195.3572,195.5835,7639.0
2019-08-02 15:30:00,250.6,250.8,250.51,250.64,4088.0,195.5133,195.6693,195.443,195.5445,4088.0
2019-08-02 15:35:00,250.72,251.37,250.61,250.84,15964.0,195.6069,196.114,195.5211,195.7005,15964.0
2019-08-02 15:40:00,250.85,250.88,250.48,250.65,5561.0,195.7083,195.7317,195.4196,195.5523,5561.0
2019-08-02 15:45:00,250.53,250.69,249.91,250.01,15401.0,195.4587,195.5835,194.9749,195.053,15401.0
2019-08-02 15:50:00,250.0,250.03,249.25,249.28,12053.0,195.0452,195.0686,194.46,194.4834,12053.0
2019-08-02 15:55:00,249.35,249.66,249.35,249.66,35793.0,194.538,194.7799,194.538,194.7799,35793.0
2019-08-05 09:30:00,249.57,250.76,249.57,249.83,7965.0,194.7097,195.6381,194.7097,194.9125,7965.0
2019-08-05 09:35:00,249.47,249.52,248.01,248.01,6409.0,194.6317,194.6707,193.4926,193.4926,6409.0
2019-08-05 09:40:00,248.41,249.14,247.82,247.98,8011.0,193.8047,194.3742,193.3444,193.4692,8011.0
2019-08-05 09:45:00,248.31,248.95,248.31,248.78,3000.0,193.7267,194.226,193.7267,194.0933,3000.0
2019-08-05 09:50:00,248.81,248.96,247.95,248.12,4812.0,194.1167,194.2338,193.4458,193.5784,4812.0
2019-08-05 09:55:00,247.99,248.49,247.99,248.34,2460.0,193.477,193.8671,193.477,193.7501,2460.0
2019-08-05 10:00:00,248.29,248.6,248.1,248.1,2300.0,193.711,193.9529,193.5628,193.5628,2300.0
2019-08-05 10:05:00,247.96,248.49,247.83,248.36,8651.0,193.4536,193.8671,193.3522,193.7657,8651.0
2019-08-05 10:10:00,248.42,248.43,247.71,247.83,1300.0,193.8125,193.8203,193.2585,193.3522,1300.0
2019-08-05 10:15:00,247.74,247.75,246.8,246.91,4397.0,193.2819,193.2897,192.5486,192.6344,4397.0
2019-08-05 10:20:00,247.06,247.06,246.15,246.17,3426.0,192.7514,192.7514,192.0415,192.0571,3426.0
2019-08-05 10:25:00,246.17,246.3,246.01,246.3,6830.0,192.0571,192.1585,191.9322,192.1585,6830.0
2019-08-05 10:30:00,246.29,246.37,246.06,246.06,3642.0,192.1507,192.2131,191.9712,191.9712,3642.0
2019-08-05 10:35:00,246.09,246.97,246.04,246.83,10622.0,191.9946,192.6812,191.9556,192.572,10622.0
2019-08-05 10:40:00,246.79,246.95,246.37,246.37,4997.0,192.5408,192.6656,192.2131,192.2131,4997.0
2019-08-05 10:45:00,246.37,246.37,245.81,245.81,14745.0,192.2131,192.2131,191.7762,191.7762,14745.0
2019-08-05 10:50:00,245.28,245.92,245.28,245.91,2987.0,191.3627,191.862,191.3627,191.8542,2987.0
2019-08-05 10:55:00,245.98,246.05,245.73,245.73,2804.0,191.9088,191.9634,191.7138,191.7138,2804.0
2019-08-05 11:00:00,245.73,246.08,245.72,246.08,4022.0,191.7138,191.9868,191.706,191.9868,4022.0
2019-08-05 11:05:00,246.46,246.5,246.31,246.4,2458.0,192.2833,192.3145,192.1663,192.2365,2458.0
2019-08-05 11:10:00,246.51,246.69,246.15,246.16,13843.0,192.3223,192.4628,192.0415,192.0493,13843.0
2019-08-05 11:15:00,246.15,246.73,246.04,246.68,3373.0,192.0415,192.494,191.9556,192.455,3373.0
2019-08-05 11:20:00,246.96,247.15,246.7,246.89,14107.0,192.6734,192.8216,192.4706,192.6188,14107.0
2019-08-05 11:25:00,246.89,247.26,246.66,246.69,13754.0,192.6188,192.9075,192.4394,192.4628,13754.0
2019-08-05 11:30:00,246.69,246.96,246.5,246.59,8108.0,192.4628,192.6734,192.3145,192.3847,8108.0
2019-08-05 11:35:00,246.49,246.66,246.25,246.6,11391.0,192.3067,192.4394,192.1195,192.3925,11391.0
2019-08-05 11:40:00,246.7,247.34,246.65,247.22,8703.0,192.4706,192.9699,192.4316,192.8763,8703.0
2019-08-05 11:45:00,247.42,247.73,247.42,247.61,2200.0,193.0323,193.2741,193.0323,193.1805,2200.0
2019-08-05 11:50:00,247.6,247.84,247.52,247.84,2012.0,193.1727,193.36,193.1103,193.36,2012.0
2019-08-05 11:55:00,247.62,247.62,247.43,247.43,1386.0,193.1883,193.1883,193.0401,193.0401,1386.0
2019-08-05 12:00:00,247.29,247.29,247.0,247.18,2601.0,192.9309,192.9309,192.7046,192.845,2601.0
2019-08-05 12:05:00,247.13,247.13,246.85,247.04,2567.0,192.806,192.806,192.5876,192.7358,2567.0
2019-08-05 12:10:00,247.15,247.18,246.9,247.14,1913.0,192.8216,192.845,192.6266,192.8138,1913.0
2019-08-05 12:15:00,247.07,247.09,246.85,246.91,1600.0,192.7592,192.7748,192.5876,192.6344,1600.0
2019-08-05 12:20:00,246.96,247.19,246.96,246.96,600.0,192.6734,192.8528,192.6734,192.6734,600.0
2019-08-05 12:25:00,246.94,246.98,246.4,246.53,2272.0,192.6578,192.689,192.2365,192.3379,2272.0
2019-08-05 12:30:00,246.7,246.89,246.54,246.54,1302.0,192.4706,192.6188,192.3457,192.3457,1302.0
2019-08-05 12:35:00,246.56,246.61,246.41,246.5,1800.0,192.3613,192.4003,192.2443,192.3145,1800.0
2019-08-05 12:40:00,246.67,246.67,246.22,246.23,2213.0,192.4472,192.4472,192.0961,192.1039,2213.0
2019-08-05 12:45:00,246.2,246.32,245.98,246.05,2534.0,192.0805,192.1741,191.9088,191.9634,2534.0
2019-08-05 12:50:00,245.94,246.16,245.94,245.94,1000.0,191.8776,192.0493,191.8776,191.8776,1000.0
2019-08-05 12:55:00,245.94,245.97,245.73,245.85,1800.0,191.8776,191.901,191.7138,191.8074,1800.0
2019-08-05 13:00:00,245.82,246.26,245.81,246.19,1404.0,191.784,192.1273,191.7762,192.0727,1404.0
2019-08-05 13:05:00,246.14,246.23,245.75,245.75,1799.0,192.0337,192.1039,191.7294,191.7294,1799.0
2019-08-05 13:10:00,245.97,246.1,245.92,246.01,813.0,191.901,192.0025,191.862,191.9322,813.0
2019-08-05 13:15:00,246.04,246.24,245.76,245.91,1100.0,191.9556,192.1117,191.7372,191.8542,1100.0
2019-08-05 13:20:00,245.94,246.19,245.83,246.19,2130.0,191.8776,192.0727,191.7918,192.0727,2130.0
2019-08-05 13:25:00,246.32,246.33,245.93,246.04,1537.0,192.1741,192.1819,191.8698,191.9556,1537.0
2019-08-05 13:30:00,245.93,246.03,245.92,246.0,1100.0,191.8698,191.9478,191.862,191.9244,1100.0
2019-08-05 13:35:00,246.0,246.14,246.0,246.14,2000.0,191.9244,192.0337,191.9244,192.0337,2000.0
2019-08-05 13:40:00,246.11,246.14,245.44,245.51,3729.0,192.0103,192.0337,191.4875,191.5421,3729.0
2019-08-05 13:45:00,245.43,245.43,245.32,245.32,300.0,191.4797,191.4797,191.3939,191.3939,300.0
2019-08-05 13:50:00,245.31,245.47,245.25,245.25,3829.0,191.3861,191.5109,191.3393,191.3393,3829.0
2019-08-05 13:55:00,245.13,245.55,245.11,245.19,3315.0,191.2457,191.5734,191.2301,191.2925,3315.0
2019-08-05 14:00:00,245.08,245.66,245.08,245.39,3045.0,191.2067,191.6592,191.2067,191.4485,3045.0
2019-08-05 14:05:00,245.34,245.67,245.3,245.42,1200.0,191.4095,191.667,191.3783,191.4719,1200.0
2019-08-05 14:10:00,245.39,245.53,245.35,245.42,2100.0,191.4485,191.5577,191.4173,191.4719,2100.0
2019-08-05 14:15:00,245.43,245.51,245.3,245.51,2054.0,191.4797,191.5421,191.3783,191.5421,2054.0
2019-08-05 14:20:00,245.54,245.61,245.25,245.3,1811.0,191.5655,191.6202,191.3393,191.3783,1811.0
2019-08-05 14:25:00,245.41,245.41,244.82,244.92,1815.0,191.4641,191.4641,191.0038,191.0818,1815.0
2019-08-05 14:30:00,245.02,245.02,244.66,244.85,900.0,191.1599,191.1599,190.879,191.0272,900.0
2019-08-05 14:35:00,244.84,244.87,244.42,244.42,6201.0,191.0194,191.0428,190.6917,190.6917,6201.0
2019-08-05 14:40:00,244.43,244.43,244.0,244.0,2490.0,190.6995,190.6995,190.3641,190.3641,2490.0
2019-08-05 14:45:00,244.03,244.64,244.01,244.14,8204.0,190.3875,190.8634,190.3719,190.4733,8204.0
2019-08-05 14:50:00,244.05,244.13,243.89,244.11,11918.0,190.4031,190.4655,190.2783,190.4499,11918.0
2019-08-05 14:55:00,244.02,244.46,244.01,244.41,6448.0,190.3797,190.723,190.3719,190.6839,6448.0
2019-08-05 15:00:00,244.32,244.44,243.37,243.45,9023.0,190.6137,190.7074,189.8726,189.935,9023.0
2019-08-05 15:05:00,243.19,243.4,242.84,242.88,5671.0,189.7321,189.896,189.4591,189.4903,5671.0
2019-08-05 15:10:00,242.94,244.28,242.88,244.27,5686.0,189.5371,190.5825,189.4903,190.5747,5686.0
2019-08-05 15:15:00,244.24,244.26,243.45,244.07,3274.0,190.5513,190.5669,189.935,190.4187,3274.0
2019-08-05 15:20:00,243.92,244.66,243.92,244.29,3686.0,190.3017,190.879,190.3017,190.5903,3686.0
2019-08-05 15:25:00,245.02,245.02,244.53,244.89,16720.0,191.1599,191.1599,190.7776,191.0584,16720.0
2019-08-05 15:30:00,244.84,245.49,244.44,245.3,12645.0,191.0194,191.5265,190.7074,191.3783,12645.0
2019-08-05 15:35:00,245.34,246.21,245.32,245.93,9731.0,191.4095,192.0883,191.3939,191.8698,9731.0
2019-08-05 15:40:00,246.25,246.32,245.91,246.27,12044.0,192.1195,192.1741,191.8542,192.1351,12044.0
2019-08-05 15:45:00,246.31,246.34,245.71,245.8,12086.0,192.1663,192.1897,191.6982,191.7684,12086.0
2019-08-05 15:50:00,245.82,246.48,245.61,246.38,12141.0,191.784,192.2989,191.6202,192.2209,12141.0
2019-08-05 15:55:00,246.47,246.47,245.64,245.76,28786.0,192.2911,192.2911,191.6436,191.7372,28786.0
2019-08-06 09:30:00,245.02,246.42,243.78,245.85,15066.0,191.1599,192.2521,190.1924,191.8074,15066.0
2019-08-06 09:35:00,245.92,247.34,245.92,247.33,6828.0,191.862,192.9699,191.862,192.9621,6828.0
2019-08-06 09:40:00,247.33,247.33,246.2,246.83,4200.0,192.9621,192.9621,192.0805,192.572,4200.0
2019-08-06 09:45:00,246.47,246.6,245.67,246.29,2000.0,192.2911,192.3925,191.667,192.1507,2000.0
2019-08-06 09:50:00,246.34,247.04,245.71,247.04,3650.0,192.1897,192.7358,191.6982,192.7358,3650.0
2019-08-06 09:55:00,247.07,247.09,246.67,246.94,2800.0,192.7592,192.7748,192.4472,192.6578,2800.0
2019-08-06 10:00:00,246.86,246.96,245.5,245.62,5327.0,192.5954,192.6734,191.5343,191.628,5327.0
2019-08-06 10:05:00,245.68,245.81,245.36,245.78,3899.0,191.6748,191.7762,191.4251,191.7528,3899.0
2019-08-06 10:10:00,246.1,246.29,245.89,246.16,3452.0,192.0025,192.1507,191.8386,192.0493,3452.0
2019-08-06 10:15:00,246.09,246.17,245.59,246.11,5979.0,191.9946,192.0571,191.6046,192.0103,5979.0
2019-08-06 10:20:00,245.93,246.09,245.5,245.51,3600.0,191.8698,191.9946,191.5343,191.5421,3600.0
2019-08-06 10:25:00,245.64,245.99,245.51,245.79,5646.0,191.6436,191.9166,191.5421,191.7606,5646.0
2019-08-06 10:30:00,245.81,247.22,245.81,247.22,1500.0,191.7762,192.8763,191.7762,192.8763,1500.0
2019-08-06 10:35:00,247.24,247.78,247.23,247.78,3553.0,192.8919,193.3132,192.8841,193.3132,3553.0
2019-08-06 10:40:00,247.66,248.34,247.66,248.15,2868.0,193.2195,193.7501,193.2195,193.6018,2868.0
2019-08-06 10:45:00,248.33,248.71,248.33,248.58,3400.0,193.7423,194.0387,193.7423,193.9373,3400.0
2019-08-06 10:50:00,248.42,248.42,247.83,247.83,1600.0,193.8125,193.8125,193.3522,193.3522,1600.0
2019-08-06 10:55:00,247.72,247.95,247.52,247.68,3500.0,193.2663,193.4458,193.1103,193.2351,3500.0
2019-08-06 11:00:00,248.06,248.06,247.52,247.52,2400.0,193.5316,193.5316,193.1103,193.1103,2400.0
2019-08-06 11:05:00,247.5,248.07,247.5,247.88,3580.0,193.0947,193.5394,193.0947,193.3912,3580.0
2019-08-06 11:10:00,247.95,248.0,247.57,248.0,2000.0,193.4458,193.4848,193.1493,193.4848,2000.0
2019-08-06 11:15:00,248.1,248.25,247.88,247.98,2392.0,193.5628,193.6798,193.3912,193.4692,2392.0
2019-08-06 11:20:00,247.88,248.72,247.87,248.72,8488.0,193.3912,194.0465,193.3834,194.0465,8488.0
2019-08-06 11:25:00,248.61,248.88,248.51,248.88,8282.0,193.9607,194.1714,193.8827,194.1714,8282.0
2019-08-06 11:30:00,248.89,248.9,248.48,248.79,7710.0,194.1792,194.187,193.8593,194.1011,7710.0
2019-08-06 11:35:00,248.9,248.91,248.25,248.29,5098.0,194.187,194.1948,193.6798,193.711,5098.0
2019-08-06 11:40:00,248.33,248.73,248.25,248.54,5618.0,193.7423,194.0543,193.6798,193.9061,5618.0
2019-08-06 11:45:00,248.48,248.49,248.12,248.45,1774.0,193.8593,193.8671,193.5784,193.8359,1774.0
2019-08-06 11:50:00,248.37,248.57,248.36,248.41,11980.0,193.7735,193.9295,193.7657,193.8047,11980.0
2019-08-06 11:55:00,248.29,248.57,248.24,248.46,3911.0,193.711,193.9295,193.672,193.8437,3911.0
2019-08-06 12:00:00,248.59,248.79,248.58,248.58,3000.0,193.9451,194.1011,193.9373,193.9373,3000.0
2019-08-06 12:05:00,248.64,248.77,248.58,248.59,4369.0,193.9841,194.0855,193.9373,193.9451,4369.0
2019-08-06 12:10:00,248.67,248.95,248.63,248.95,1800.0,194.0075,194.226,193.9763,194.226,1800.0
2019-08-06 12:15:00,248.93,248.93,248.81,248.87,500.0,194.2104,194.2104,194.1167,194.1636,500.0
2019-08-06 12:20:00,248.75,248.75,248.4,248.44,3200.0,194.0699,194.0699,193.7969,193.8281,3200.0
2019-08-06 12:25:00,248.38,248.42,248.02,248.1,5583.0,193.7813,193.8125,193.5004,193.5628,5583.0
2019-08-06 12:30:00,248.03,248.3,248.03,248.13,2041.0,193.5082,193.7188,193.5082,193.5862,2041.0
2019-08-06 12:35:00,248.16,248.23,248.07,248.13,1101.0,193.6096,193.6642,193.5394,193.5862,1101.0
2019-08-06 12:40:00,248.05,248.26,247.97,248.26,17419.0,193.5238,193.6876,193.4614,193.6876,17419.0
2019-08-06 12:45:00,248.37,248.47,248.27,248.27,1400.0,193.7735,193.8515,193.6954,193.6954,1400.0
2019-08-06 12:50:00,248.22,248.3,248.02,248.3,1800.0,193.6564,193.7188,193.5004,193.7188,1800.0
2019-08-06 12:55:00,248.32,248.62,248.32,248.5,1273.0,193.7345,193.9685,193.7345,193.8749,1273.0
2019-08-06 13:00:00,248.55,248.9,248.54,248.72,2000.0,193.9139,194.187,193.9061,194.0465,2000.0
2019-08-06 13:05:00,248.61,248.96,248.48,248.96,2500.0,193.9607,194.2338,193.8593,194.2338,2500.0
2019-08-06 13:10:00,248.95,249.15,248.81,249.15,12505.0,194.226,194.382,194.1167,194.382,12505.0
2019-08-06 13:15:00,249.09,249.39,249.02,249.18,7890.0,194.3352,194.5692,194.2806,194.4054,7890.0
2019-08-06 13:20:00,249.23,249.6,249.23,249.49,4900.0,194.4444,194.7331,194.4444,194.6473,4900.0
2019-08-06 13:25:00,249.43,249.61,249.4,249.53,8255.0,194.6005,194.7409,194.577,194.6785,8255.0
2019-08-06 13:30:00,249.48,249.61,249.45,249.51,3900.0,194.6395,194.7409,194.6161,194.6629,3900.0
2019-08-06 13:35:00,249.51,249.77,249.43,249.69,5101.0,194.6629,194.8657,194.6005,194.8033,5101.0
2019-08-06 13:40:00,249.73,250.05,249.66,249.99,9185.0,194.8345,195.0842,194.7799,195.0374,9185.0
2019-08-06 13:45:00,249.97,249.98,249.71,249.83,1992.0,195.0217,195.0296,194.8189,194.9125,1992.0
2019-08-06 13:50:00,249.91,250.24,249.91,250.17,2300.0,194.9749,195.2324,194.9749,195.1778,2300.0
2019-08-06 13:55:00,250.07,250.08,249.89,250.08,2500.0,195.0998,195.1076,194.9593,195.1076,2500.0
2019-08-06 14:00:00,249.99,250.11,249.9,250.0,3202.0,195.0374,195.131,194.9671,195.0452,3202.0
2019-08-06 14:05:00,250.09,250.25,250.03,250.11,1436.0,195.1154,195.2402,195.0686,195.131,1436.0
2019-08-06 14:10:00,250.19,250.88,250.18,250.83,5005.0,195.1934,195.7317,195.1856,195.6927,5005.0
2019-08-06 14:15:00,250.92,251.08,250.84,251.07,8395.0,195.7629,195.8878,195.7005,195.8799,8395.0
2019-08-06 14:20:00,251.08,251.15,250.8,251.06,5692.0,195.8878,195.9424,195.6693,195.8721,5692.0
2019-08-06 14:25:00,250.96,251.48,250.9,251.48,8282.0,195.7941,196.1998,195.7473,196.1998,8282.0
2019-08-06 14:30:00,251.55,251.98,251.37,251.98,5117.0,196.2544,196.5899,196.114,196.5899,5117.0
2019-08-06 14:35:00,251.92,251.96,251.67,251.67,4681.0,196.5431,196.5743,196.3481,196.3481,4681.0
2019-08-06 14:40:00,251.66,251.69,251.49,251.63,2512.0,196.3403,196.3637,196.2076,196.3168,2512.0
2019-08-06 14:45:00,251.69,251.73,251.43,251.45,3415.0,196.3637,196.3949,196.1608,196.1764,3415.0
2019-08-06 14:50:00,251.49,251.5,250.79,250.79,3300.0,196.2076,196.2154,195.6615,195.6615,3300.0
2019-08-06 14:55:00,250.74,251.0,250.69,250.69,5775.0,195.6225,195.8253,195.5835,195.5835,5775.0
2019-08-06 15:00:00,250.68,250.81,250.18,250.28,15647.0,195.5757,195.6771,195.1856,195.2636,15647.0
2019-08-06 15:05:00,250.21,250.7,250.14,250.53,6254.0,195.209,195.5913,195.1544,195.4587,6254.0
2019-08-06 15:10:00,250.49,250.55,250.31,250.48,3181.0,195.4274,195.4743,195.287,195.4196,3181.0
2019-08-06 15:15:00,250.53,250.66,250.39,250.59,7518.0,195.4587,195.5601,195.3494,195.5055,7518.0
2019-08-06 15:20:00,250.65,250.82,250.35,250.45,3510.0,195.5523,195.6849,195.3182,195.3962,3510.0
2019-08-06 15:25:00,250.5,250.5,249.84,249.88,6661.0,195.4352,195.4352,194.9203,194.9515,6661.0
2019-08-06 15:30:00,249.8,249.8,249.28,249.62,11821.0,194.8891,194.8891,194.4834,194.7487,11821.0
2019-08-06 15:35:00,249.56,250.17,249.56,250.15,5583.0,194.7019,195.1778,194.7019,195.1622,5583.0
2019-08-06 15:40:00,250.13,250.13,249.73,250.13,4223.0,195.1466,195.1466,194.8345,195.1466,4223.0
2019-08-06 15:45:00,250.12,250.35,249.77,250.24,11167.0,195.1388,195.3182,194.8657,195.2324,11167.0
2019-08-06 15:50:00,250.34,250.67,250.11,250.12,11070.0,195.3104,195.5679,195.131,195.1388,11070.0
2019-08-06 15:55:00,250.12,250.27,249.82,250.16,31466.0,195.1388,195.2558,194.9047,195.17,31466.0
2019-08-07 09:30:00,250.13,250.86,248.84,250.86,10843.0,195.1466,195.7161,194.1401,195.7161,10843.0
2019-08-07 09:35:00,250.59,251.09,250.13,250.38,3772.0,195.5055,195.8956,195.1466,195.3416,3772.0
2019-08-07 09:40:00,250.28,250.28,249.65,249.73,11205.0,195.2636,195.2636,194.7721,194.8345,11205.0
2019-08-07 09:45:00,249.65,250.19,249.34,250.1,22088.0,194.7721,195.1934,194.5302,195.1232,22088.0
2019-08-07 09:50:00,249.92,250.71,249.92,250.35,2392.0,194.9827,195.5991,194.9827,195.3182,2392.0
2019-08-07 09:55:00,250.54,251.1,250.54,250.81,7500.0,195.4665,195.9034,195.4665,195.6771,7500.0
2019-08-07 10:00:00,250.97,251.27,250.69,251.22,4920.0,195.8019,196.036,195.5835,195.997,4920.0
2019-08-07 10:05:00,251.21,252.22,251.09,252.22,7066.0,195.9892,196.7772,195.8956,196.7772,7066.0
2019-08-07 10:10:00,252.04,252.29,251.76,251.91,4950.0,196.6367,196.8318,196.4183,196.5353,4950.0
2019-08-07 10:15:00,251.92,252.8,251.92,252.77,2925.0,196.5431,197.2297,196.5431,197.2063,2925.0
2019-08-07 10:20:00,252.64,252.71,252.31,252.44,9000.0,197.1048,197.1594,196.8474,196.9488,9000.0
2019-08-07 10:25:00,252.55,253.14,252.41,252.9,12754.0,197.0346,197.4949,196.9254,197.3077,12754.0
2019-08-07 10:30:00,253.03,253.26,252.18,252.33,3151.0,197.4091,197.5885,196.7459,196.863,3151.0
2019-08-07 10:35:00,252.16,252.16,251.52,251.79,4134.0,196.7303,196.7303,196.231,196.4417,4134.0
2019-08-07 10:40:00,251.45,251.57,250.93,251.39,2913.0,196.1764,196.27,195.7707,196.1296,2913.0
2019-08-07 10:45:00,251.35,251.96,251.35,251.9,1491.0,196.0984,196.5743,196.0984,196.5275,1491.0
2019-08-07 10:50:00,251.96,252.35,251.79,252.19,2699.0,196.5743,196.8786,196.4417,196.7538,2699.0
2019-08-07 10:55:00,252.32,252.41,251.91,252.05,3438.0,196.8552,196.9254,196.5353,196.6445,3438.0
2019-08-07 11:00:00,252.12,252.2,251.75,251.75,3416.0,196.6991,196.7616,196.4105,196.4105,3416.0
2019-08-07 11:05:00,251.55,251.55,250.68,251.06,8578.0,196.2544,196.2544,195.5757,195.8721,8578.0
2019-08-07 11:10:00,251.08,251.63,251.04,251.46,3232.0,195.8878,196.3168,195.8565,196.1842,3232.0
2019-08-07 11:15:00,251.45,251.74,251.19,251.58,9584.0,196.1764,196.4027,195.9736,196.2778,9584.0
2019-08-07 11:20:00,251.6,252.0,251.16,251.3,7345.0,196.2934,196.6055,195.9502,196.0594,7345.0
2019-08-07 11:25:00,251.42,251.61,251.1,251.61,3625.0,196.153,196.3012,195.9034,196.3012,3625.0
2019-08-07 11:30:00,251.6,251.84,251.22,251.84,6888.0,196.2934,196.4807,195.997,196.4807,6888.0
2019-08-07 11:35:00,251.9,252.23,251.78,252.18,4860.0,196.5275,196.785,196.4339,196.7459,4860.0
2019-08-07 11:40:00,252.12,252.12,251.59,251.59,2786.0,196.6991,196.6991,196.2856,196.2856,2786.0
2019-08-07 11:45:00,251.69,251.69,251.05,251.39,12850.0,196.3637,196.3637,195.8643,196.1296,12850.0
2019-08-07 11:50:00,251.4,251.56,251.24,251.56,5501.0,196.1374,196.2622,196.0126,196.2622,5501.0
2019-08-07 11:55:00,251.89,251.89,251.62,251.86,2221.0,196.5197,196.5197,196.309,196.4963,2221.0
2019-08-07 12:00:00,251.81,251.82,251.48,251.66,3906.0,196.4573,196.4651,196.1998,196.3403,3906.0
2019-08-07 12:05:00,251.57,251.75,251.41,251.66,3076.0,196.27,196.4105,196.1452,196.3403,3076.0
2019-08-07 12:10:00,251.6,251.75,251.46,251.75,3853.0,196.2934,196.4105,196.1842,196.4105,3853.0
2019-08-07 12:15:00,251.83,252.11,251.77,251.96,4574.0,196.4729,196.6913,196.4261,196.5743,4574.0
2019-08-07 12:20:00,251.99,251.99,251.61,251.88,3292.0,196.5977,196.5977,196.3012,196.5119,3292.0
2019-08-07 12:25:00,251.87,252.28,251.87,252.21,8190.0,196.5041,196.824,196.5041,196.7694,8190.0
2019-08-07 12:30:00,252.15,252.62,252.11,252.62,2060.0,196.7225,197.0892,196.6913,197.0892,2060.0
2019-08-07 12:35:00,252.55,253.02,252.48,252.99,4864.0,197.0346,197.4013,196.98,197.3779,4864.0
2019-08-07 12:40:00,252.89,253.07,252.89,253.07,600.0,197.2999,197.4403,197.2999,197.4403,600.0
2019-08-07 12:45:00,253.12,253.23,253.04,253.12,3622.0,197.4793,197.5651,197.4169,197.4793,3622.0
2019-08-07 12:50:00,253.07,253.75,253.06,253.75,8314.0,197.4403,197.9708,197.4325,197.9708,8314.0
2019-08-07 12:55:00,253.65,253.87,253.65,253.79,3426.0,197.8928,198.0645,197.8928,198.002,3426.0
2019-08-07 13:00:00,253.85,253.99,253.74,253.74,8264.0,198.0489,198.1581,197.963,197.963,8264.0
2019-08-07 13:05:00,253.74,253.89,253.66,253.89,4293.0,197.963,198.0801,197.9006,198.0801,4293.0
2019-08-07 13:10:00,253.87,253.95,253.74,253.83,16157.0,198.0645,198.1269,197.963,198.0332,16157.0
2019-08-07 13:15:00,253.85,253.94,253.59,253.68,2346.0,198.0489,198.1191,197.846,197.9162,2346.0
2019-08-07 13:20:00,253.67,253.85,253.61,253.71,7843.0,197.9084,198.0489,197.8616,197.9396,7843.0
2019-08-07 13:25:00,253.76,254.18,253.67,254.18,12529.0,197.9786,198.3063,197.9084,198.3063,12529.0
2019-08-07 13:30:00,254.11,254.28,254.03,254.24,17042.0,198.2517,198.3843,198.1893,198.3531,17042.0
2019-08-07 13:35:00,254.31,254.4,254.02,254.37,2863.0,198.4077,198.478,198.1815,198.4545,2863.0
2019-08-07 13:40:00,254.41,254.65,254.39,254.53,2509.0,198.4858,198.673,198.4701,198.5794,2509.0
2019-08-07 13:45:00,254.49,254.62,254.45,254.62,7800.0,198.5482,198.6496,198.517,198.6496,7800.0
2019-08-07 13:50:00,254.4,254.48,254.02,254.19,1907.0,198.478,198.5404,198.1815,198.3141,1907.0
2019-08-07 13:55:00,254.18,254.24,253.82,253.96,6801.0,198.3063,198.3531,198.0254,198.1347,6801.0
2019-08-07 14:00:00,254.12,254.37,253.5,253.78,4786.0,198.2595,198.4545,197.7758,197.9942,4786.0
2019-08-07 14:05:00,253.95,254.04,253.76,254.04,2500.0,198.1269,198.1971,197.9786,198.1971,2500.0
2019-08-07 14:10:00,254.04,254.23,253.97,254.23,2400.0,198.1971,198.3453,198.1425,198.3453,2400.0
2019-08-07 14:15:00,254.25,254.27,254.07,254.11,7600.0,198.3609,198.3765,198.2205,198.2517,7600.0
2019-08-07 14:20:00,254.2,254.51,254.11,254.5,3682.0,198.3219,198.5638,198.2517,198.556,3682.0
2019-08-07 14:25:00,254.52,254.97,254.52,254.9,7332.0,198.5716,198.9227,198.5716,198.868,7332.0
2019-08-07 14:30:00,254.84,255.17,254.76,254.86,9906.0,198.8212,199.0787,198.7588,198.8368,9906.0
2019-08-07 14:35:00,255.0,255.33,255.0,255.2,2723.0,198.9461,199.2035,198.9461,199.1021,2723.0
2019-08-07 14:40:00,255.19,255.47,255.05,255.4,4531.0,199.0943,199.3127,198.9851,199.2581,4531.0
2019-08-07 14:45:00,255.4,255.4,254.77,254.91,6705.0,199.2581,199.2581,198.7666,198.8758,6705.0
2019-08-07 14:50:00,254.92,255.17,254.82,254.82,4500.0,198.8836,199.0787,198.8056,198.8056,4500.0
2019-08-07 14:55:00,254.95,255.36,254.91,255.19,7039.0,198.907,199.2269,198.8758,199.0943,7039.0
2019-08-07 15:00:00,255.14,255.36,254.92,255.13,12061.0,199.0553,199.2269,198.8836,199.0475,12061.0
2019-08-07 15:05:00,255.2,255.35,254.84,254.87,3708.0,199.1021,199.2191,198.8212,198.8446,3708.0
2019-08-07 15:10:00,254.83,255.11,254.83,255.07,2051.0,198.8134,199.0319,198.8134,199.0007,2051.0
2019-08-07 15:15:00,255.15,255.48,255.02,255.36,11932.0,199.0631,199.3205,198.9617,199.2269,11932.0
2019-08-07 15:20:00,255.29,255.51,255.15,255.21,7366.0,199.1723,199.344,199.0631,199.1099,7366.0
2019-08-07 15:25:00,255.2,255.69,255.07,255.68,8142.0,199.1021,199.4844,199.0007,199.4766,8142.0
2019-08-07 15:30:00,255.86,256.04,255.68,255.78,7641.0,199.617,199.7574,199.4766,199.5546,7641.0
2019-08-07 15:35:00,255.76,255.83,255.3,255.75,14009.0,199.539,199.5936,199.1801,199.5312,14009.0
2019-08-07 15:40:00,255.75,255.75,255.27,255.34,9311.0,199.5312,199.5312,199.1567,199.2113,9311.0
2019-08-07 15:45:00,255.26,255.54,254.96,255.01,31626.0,199.1489,199.3674,198.9149,198.9539,31626.0
2019-08-07 15:50:00,254.98,255.1,254.19,254.51,22741.0,198.9305,199.0241,198.3141,198.5638,22741.0
2019-08-07 15:55:00,254.55,254.7,254.15,254.18,42431.0,198.595,198.712,198.2829,198.3063,42431.0
2019-08-08 09:30:00,253.33,253.95,252.01,252.45,11799.0,197.6432,198.1269,196.6133,196.9566,11799.0
2019-08-08 09:35:00,252.96,254.22,252.74,253.43,4100.0,197.3545,198.3375,197.1829,197.7212,4100.0
2019-08-08 09:40:00,253.43,253.43,253.15,253.31,2255.0,197.7212,197.7212,197.5027,197.6276,2255.0
2019-08-08 09:45:00,253.21,254.19,253.21,254.09,3107.0,197.5495,198.3141,197.5495,198.2361,3107.0
2019-08-08 09:50:00,253.81,254.59,253.63,253.82,10217.0,198.0176,198.6262,197.8772,198.0254,10217.0
2019-08-08 09:55:00,253.68,254.34,253.54,253.54,2700.0,197.9162,198.4311,197.807,197.807,2700.0
2019-08-08 10:00:00,253.95,254.39,253.75,253.87,4693.0,198.1269,198.4701,197.9708,198.0645,4693.0
2019-08-08 10:05:00,253.94,254.39,253.94,254.24,4059.0,198.1191,198.4701,198.1191,198.3531,4059.0
2019-08-08 10:10:00,254.32,254.53,254.01,254.38,20231.0,198.4155,198.5794,198.1737,198.4623,20231.0
2019-08-08 10:15:00,254.25,254.25,253.85,254.07,8443.0,198.3609,198.3609,198.0489,198.2205,8443.0
2019-08-08 10:20:00,254.06,254.15,253.97,254.08,2703.0,198.2127,198.2829,198.1425,198.2283,2703.0
2019-08-08 10:25:00,253.93,254.08,253.87,253.97,1304.0,198.1113,198.2283,198.0645,198.1425,1304.0
2019-08-08 10:30:00,254.02,254.09,253.39,253.53,5512.0,198.1815,198.2361,197.69,197.7992,5512.0
2019-08-08 10:35:00,253.47,253.61,253.37,253.4,3585.0,197.7524,197.8616,197.6744,197.6978,3585.0
2019-08-08 10:40:00,253.25,253.58,253.21,253.58,1500.0,197.5807,197.8382,197.5495,197.8382,1500.0
2019-08-08 10:45:00,253.42,253.54,253.3,253.53,5137.0,197.7134,197.807,197.6198,197.7992,5137.0
2019-08-08 10:50:00,253.54,253.64,253.41,253.51,1868.0,197.807,197.885,197.7056,197.7836,1868.0
2019-08-08 10:55:00,253.52,253.84,253.51,253.77,3800.0,197.7914,198.041,197.7836,197.9864,3800.0
2019-08-08 11:00:00,253.77,254.09,253.76,253.82,2918.0,197.9864,198.2361,197.9786,198.0254,2918.0
2019-08-08 11:05:00,253.87,254.18,253.81,253.89,3983.0,198.0645,198.3063,198.0176,198.0801,3983.0
2019-08-08 11:10:00,253.97,253.97,253.62,253.79,2338.0,198.1425,198.1425,197.8694,198.002,2338.0
2019-08-08 11:15:00,253.78,254.46,253.77,254.36,4799.0,197.9942,198.5248,197.9864,198.4467,4799.0
2019-08-08 11:20:00,254.46,254.67,254.41,254.56,6296.0,198.5248,198.6886,198.4858,198.6028,6296.0
2019-08-08 11:25:00,254.46,254.93,254.4,254.84,2200.0,198.5248,198.8914,198.478,198.8212,2200.0
2019-08-08 11:30:00,254.79,255.29,254.78,255.13,3216.0,198.7822,199.1723,198.7744,199.0475,3216.0
2019-08-08 11:35:00,255.09,255.17,254.83,255.03,2800.0,199.0163,199.0787,198.8134,198.9695,2800.0
2019-08-08 11:40:00,255.09,255.3,255.04,255.12,2180.0,199.0163,199.1801,198.9773,199.0397,2180.0
2019-08-08 11:45:00,255.07,255.54,255.07,255.33,2300.0,199.0007,199.3674,199.0007,199.2035,2300.0
2019-08-08 11:50:00,255.26,255.39,255.21,255.32,1713.0,199.1489,199.2503,199.1099,199.1957,1713.0
2019-08-08 11:55:00,255.18,255.42,255.04,255.3,3047.0,199.0865,199.2737,198.9773,199.1801,3047.0
2019-08-08 12:00:00,255.18,255.45,255.1,255.19,11967.0,199.0865,199.2971,199.0241,199.0943,11967.0
2019-08-08 12:05:00,255.19,255.34,255.14,255.27,3119.0,199.0943,199.2113,199.0553,199.1567,3119.0
2019-08-08 12:10:00,255.37,255.97,255.36,255.97,1797.0,199.2347,199.7028,199.2269,199.7028,1797.0
2019-08-08 12:15:00,255.89,256.32,255.89,256.2,7537.0,199.6404,199.9759,199.6404,199.8823,7537.0
2019-08-08 12:20:00,256.26,256.4,255.58,255.58,3373.0,199.9291,200.0383,199.3986,199.3986,3373.0
2019-08-08 12:25:00,255.66,255.67,254.99,255.25,6393.0,199.461,199.4688,198.9383,199.1411,6393.0
2019-08-08 12:30:00,255.12,255.24,255.0,255.21,2676.0,199.0397,199.1333,198.9461,199.1099,2676.0
2019-08-08 12:35:00,255.17,255.43,255.16,255.28,2416.0,199.0787,199.2815,199.0709,199.1645,2416.0
2019-08-08 12:40:00,255.26,255.37,255.22,255.28,2848.0,199.1489,199.2347,199.1177,199.1645,2848.0
2019-08-08 12:45:00,255.36,255.37,255.07,255.21,2900.0,199.2269,199.2347,199.0007,199.1099,2900.0
2019-08-08 12:50:00,255.09,255.2,254.92,255.03,17558.0,199.0163,199.1021,198.8836,198.9695,17558.0
2019-08-08 12:55:00,255.01,255.31,254.84,255.0,6000.0,198.9539,199.1879,198.8212,198.9461,6000.0
2019-08-08 13:00:00,255.08,255.08,254.84,255.0,3337.0,199.0085,199.0085,198.8212,198.9461,3337.0
2019-08-08 13:05:00,255.0,255.08,254.75,254.75,6668.0,198.9461,199.0085,198.751,198.751,6668.0
2019-08-08 13:10:00,255.05,255.06,254.89,254.89,1303.0,198.9851,198.9929,198.8602,198.8602,1303.0
2019-08-08 13:15:00,254.96,255.05,254.76,254.76,1453.0,198.9149,198.9851,198.7588,198.7588,1453.0
2019-08-08 13:20:00,254.8,255.5,254.79,255.5,9202.0,198.79,199.3361,198.7822,199.3361,9202.0
2019-08-08 13:25:00,255.32,255.36,254.95,254.96,8347.0,199.1957,199.2269,198.907,198.9149,8347.0
2019-08-08 13:30:00,255.07,255.34,255.03,255.34,1600.0,199.0007,199.2113,198.9695,199.2113,1600.0
2019-08-08 13:35:00,255.26,255.37,255.12,255.16,2100.0,199.1489,199.2347,199.0397,199.0709,2100.0
2019-08-08 13:40:00,255.17,255.25,255.16,255.21,1651.0,199.0787,199.1411,199.0709,199.1099,1651.0
2019-08-08 13:45:00,255.13,255.23,255.09,255.17,2592.0,199.0475,199.1255,199.0163,199.0787,2592.0
2019-08-08 13:50:00,255.13,255.16,254.87,255.0,5371.0,199.0475,199.0709,198.8446,198.9461,5371.0
2019-08-08 13:55:00,254.92,254.97,254.88,254.88,2000.0,198.8836,198.9227,198.8524,198.8524,2000.0
2019-08-08 14:00:00,254.96,254.96,254.76,254.89,2100.0,198.9149,198.9149,198.7588,198.8602,2100.0
2019-08-08 14:05:00,255.11,255.6,255.11,255.54,17193.0,199.0319,199.4142,199.0319,199.3674,17193.0
2019-08-08 14:10:00,255.52,255.97,255.52,255.59,11465.0,199.3518,199.7028,199.3518,199.4064,11465.0
2019-08-08 14:15:00,255.5,255.56,255.16,255.39,8814.0,199.3361,199.383,199.0709,199.2503,8814.0
2019-08-08 14:20:00,255.54,255.87,255.54,255.81,2900.0,199.3674,199.6248,199.3674,199.578,2900.0
2019-08-08 14:25:00,255.91,256.06,255.61,255.77,2883.0,199.656,199.773,199.422,199.5468,2883.0
2019-08-08 14:30:00,255.79,255.81,255.52,255.52,1702.0,199.5624,199.578,199.3518,199.3518,1702.0
2019-08-08 14:35:00,255.52,255.68,255.51,255.62,1900.0,199.3518,199.4766,199.344,199.4298,1900.0
2019-08-08 14:40:00,255.67,255.95,255.56,255.95,1210.0,199.4688,199.6872,199.383,199.6872,1210.0
2019-08-08 14:45:00,255.84,255.96,255.54,255.54,2200.0,199.6014,199.695,199.3674,199.3674,2200.0
2019-08-08 14:50:00,255.68,255.96,255.68,255.78,4321.0,199.4766,199.695,199.4766,199.5546,4321.0
2019-08-08 14:55:00,255.75,256.05,255.7,255.82,2932.0,199.5312,199.7652,199.4922,199.5858,2932.0
2019-08-08 15:00:00,255.82,256.07,255.65,255.93,3612.0,199.5858,199.7809,199.4532,199.6716,3612.0
2019-08-08 15:05:00,255.87,255.97,255.57,255.57,1900.0,199.6248,199.7028,199.3908,199.3908,1900.0
2019-08-08 15:10:00,255.56,255.56,255.42,255.43,1928.0,199.383,199.383,199.2737,199.2815,1928.0
2019-08-08 15:15:00,255.44,255.44,255.18,255.42,3637.0,199.2893,199.2893,199.0865,199.2737,3637.0
2019-08-08 15:20:00,255.52,255.61,255.42,255.51,1700.0,199.3518,199.422,199.2737,199.344,1700.0
2019-08-08 15:25:00,255.42,255.42,255.09,255.23,3693.0,199.2737,199.2737,199.0163,199.1255,3693.0
2019-08-08 15:30:00,255.07,255.56,255.07,255.48,4024.0,199.0007,199.383,199.0007,199.3205,4024.0
2019-08-08 15:35:00,255.47,255.61,255.15,255.31,5740.0,199.3127,199.422,199.0631,199.1879,5740.0
2019-08-08 15:40:00,255.47,256.05,255.47,256.05,9241.0,199.3127,199.7652,199.3127,199.7652,9241.0
2019-08-08 15:45:00,255.97,256.0,255.79,255.91,6374.0,199.7028,199.7262,199.5624,199.656,6374.0
2019-08-08 15:50:00,255.9,255.9,255.61,255.69,8555.0,199.6482,199.6482,199.422,199.4844,8555.0
2019-08-08 15:55:00,255.73,256.15,255.72,256.1,37322.0,199.5156,199.8433,199.5078,199.8043,37322.0
2019-08-09 09:30:00,256.7,257.99,256.36,256.9,6228.0,200.2724,201.2788,200.0071,200.4284,6228.0
2019-08-09 09:35:00,256.51,257.6,256.51,257.01,1410.0,200.1241,200.9745,200.1241,200.5142,1410.0
2019-08-09 09:40:00,256.83,257.19,256.44,257.04,5005.0,200.3738,200.6547,200.0695,200.5376,5005.0
2019-08-09 09:45:00,257.01,257.77,257.01,257.55,4860.0,200.5142,201.1072,200.5142,200.9355,4860.0
2019-08-09 09:50:00,257.72,258.08,257.45,257.66,14071.0,201.0681,201.349,200.8575,201.0213,14071.0
2019-08-09 09:55:00,257.5,257.83,257.23,257.29,6088.0,200.8965,201.154,200.6859,200.7327,6088.0
2019-08-09 10:00:00,257.39,257.39,256.64,256.97,4111.0,200.8107,200.8107,200.2256,200.483,4111.0
2019-08-09 10:05:00,257.2,257.89,257.16,257.89,6722.0,200.6625,201.2008,200.6312,201.2008,6722.0
2019-08-09 10:10:00,257.8,258.07,257.74,258.07,2630.0,201.1306,201.3412,201.0838,201.3412,2630.0
2019-08-09 10:15:00,257.97,258.24,257.39,257.61,26239.0,201.2632,201.4738,200.8107,200.9823,26239.0
2019-08-09 10:20:00,257.62,257.62,256.79,257.13,4332.0,200.9901,200.9901,200.3426,200.6078,4332.0
2019-08-09 10:25:00,257.19,257.63,257.18,257.34,16997.0,200.6547,200.9979,200.6469,200.7717,16997.0
2019-08-09 10:30:00,257.37,257.85,257.37,257.57,7980.0,200.7951,201.1696,200.7951,200.9511,7980.0
2019-08-09 10:35:00,257.69,257.88,257.55,257.63,16932.0,201.0447,201.193,200.9355,200.9979,16932.0
2019-08-09 10:40:00,257.66,257.75,256.94,257.19,6678.0,201.0213,201.0916,200.4596,200.6547,6678.0
2019-08-09 10:45:00,257.16,257.16,256.7,256.78,2518.0,200.6312,200.6312,200.2724,200.3348,2518.0
2019-08-09 10:50:00,256.91,257.2,256.72,257.18,3526.0,200.4362,200.6625,200.288,200.6469,3526.0
2019-08-09 10:55:00,257.18,258.71,257.18,258.71,5609.0,200.6469,201.8405,200.6469,201.8405,5609.0
2019-08-09 11:00:00,258.45,258.71,258.09,258.27,6590.0,201.6377,201.8405,201.3568,201.4972,6590.0
2019-08-09 11:05:00,258.23,258.23,257.69,257.79,3887.0,201.466,201.466,201.0447,201.1228,3887.0
2019-08-09 11:10:00,257.74,258.21,257.72,258.21,4104.0,201.0838,201.4504,201.0681,201.4504,4104.0
2019-08-09 11:15:00,258.08,258.28,257.33,257.34,3428.0,201.349,201.5051,200.7639,200.7717,3428.0
2019-08-09 11:20:00,257.3,257.42,257.18,257.18,3631.0,200.7405,200.8341,200.6469,200.6469,3631.0
2019-08-09 11:25:00,257.18,257.29,256.88,257.01,4809.0,200.6469,200.7327,200.4128,200.5142,4809.0
2019-08-09 11:30:00,257.06,257.49,256.97,257.12,5982.0,200.5532,200.8887,200.483,200.6,5982.0
2019-08-09 11:35:00,256.95,256.98,256.66,256.66,3001.0,200.4674,200.4908,200.2412,200.2412,3001.0
2019-08-09 11:40:00,256.74,256.74,256.06,256.08,8153.0,200.3036,200.3036,199.773,199.7887,8153.0
2019-08-09 11:45:00,256.28,256.56,256.14,256.34,5685.0,199.9447,200.1631,199.8355,199.9915,5685.0
2019-08-09 11:50:00,256.23,256.3,256.07,256.26,3613.0,199.9057,199.9603,199.7809,199.9291,3613.0
2019-08-09 11:55:00,256.07,256.31,255.88,256.0,13711.0,199.7809,199.9681,199.6326,199.7262,13711.0
2019-08-09 12:00:00,256.0,256.22,255.99,256.07,7560.0,199.7262,199.8979,199.7184,199.7809,7560.0
2019-08-09 12:05:00,256.02,256.03,255.61,255.61,2183.0,199.7418,199.7496,199.422,199.422,2183.0
2019-08-09 12:10:00,255.61,255.61,255.31,255.32,1420.0,199.422,199.422,199.1879,199.1957,1420.0
2019-08-09 12:15:00,255.34,255.34,255.1,255.15,1867.0,199.2113,199.2113,199.0241,199.0631,1867.0
2019-08-09 12:20:00,255.09,255.36,254.95,255.33,2231.0,199.0163,199.2269,198.907,199.2035,2231.0
2019-08-09 12:25:00,255.21,255.46,255.14,255.43,2200.0,199.1099,199.3049,199.0553,199.2815,2200.0
2019-08-09 12:30:00,255.48,255.77,255.41,255.73,2502.0,199.3205,199.5468,199.2659,199.5156,2502.0
2019-08-09 12:35:00,255.85,256.02,255.8,256.01,2101.0,199.6092,199.7418,199.5702,199.734,2101.0
2019-08-09 12:40:00,255.96,256.07,255.82,255.82,3606.0,199.695,199.7809,199.5858,199.5858,3606.0
2019-08-09 12:45:00,255.78,256.08,255.78,256.04,5700.0,199.5546,199.7887,199.5546,199.7574,5700.0
2019-08-09 12:50:00,256.0,256.08,255.9,256.07,11227.0,199.7262,199.7887,199.6482,199.7809,11227.0
2019-08-09 12:55:00,256.18,256.46,255.98,256.1,3819.0,199.8667,200.0851,199.7106,199.8043,3819.0
2019-08-09 13:00:00,256.12,256.24,256.05,256.21,2300.0,199.8199,199.9135,199.7652,199.8901,2300.0
2019-08-09 13:05:00,256.12,256.12,255.8,255.97,6800.0,199.8199,199.8199,199.5702,199.7028,6800.0
2019-08-09 13:10:00,255.92,256.03,255.92,255.97,3437.0,199.6638,199.7496,199.6638,199.7028,3437.0
2019-08-09 13:15:00,255.95,256.06,255.85,255.96,7959.0,199.6872,199.773,199.6092,199.695,7959.0
2019-08-09 13:20:00,256.04,256.17,255.96,256.05,7669.0,199.7574,199.8589,199.695,199.7652,7669.0
2019-08-09 13:25:00,255.98,256.18,255.93,256.05,24981.0,199.7106,199.8667,199.6716,199.7652,24981.0
2019-08-09 13:30:00,256.06,256.46,255.99,256.26,12604.0,199.773,200.0851,199.7184,199.9291,12604.0
2019-08-09 13:35:00,256.24,256.28,255.85,256.0,18499.0,199.9135,199.9447,199.6092,199.7262,18499.0
2019-08-09 13:40:00,256.0,256.39,256.0,256.28,6720.0,199.7262,200.0305,199.7262,199.9447,6720.0
2019-08-09 13:45:00,256.25,256.27,256.15,256.23,2400.0,199.9213,199.9369,199.8433,199.9057,2400.0
2019-08-09 13:50:00,256.12,256.25,256.12,256.15,800.0,199.8199,199.9213,199.8199,199.8433,800.0
2019-08-09 13:55:00,256.19,256.2,256.08,256.15,800.0,199.8745,199.8823,199.7887,199.8433,800.0
2019-08-09 14:00:00,256.17,256.29,256.17,256.26,2100.0,199.8589,199.9525,199.8589,199.9291,2100.0
2019-08-09 14:05:00,256.25,256.32,256.07,256.11,1619.0,199.9213,199.9759,199.7809,199.8121,1619.0
2019-08-09 14:10:00,256.03,256.28,256.03,256.12,800.0,199.7496,199.9447,199.7496,199.8199,800.0
2019-08-09 14:15:00,256.06,256.14,256.05,256.13,900.0,199.773,199.8355,199.7652,199.8277,900.0
2019-08-09 14:20:00,256.12,256.16,256.06,256.11,1258.0,199.8199,199.8511,199.773,199.8121,1258.0
2019-08-09 14:25:00,256.1,256.1,255.82,255.82,3862.0,199.8043,199.8043,199.5858,199.5858,3862.0
2019-08-09 14:30:00,255.72,255.72,255.32,255.32,2600.0,199.5078,199.5078,199.1957,199.1957,2600.0
2019-08-09 14:35:00,255.35,255.41,255.18,255.33,2273.0,199.2191,199.2659,199.0865,199.2035,2273.0
2019-08-09 14:40:00,255.38,255.4,255.22,255.34,1500.0,199.2425,199.2581,199.1177,199.2113,1500.0
2019-08-09 14:45:00,255.33,255.33,255.07,255.16,2036.0,199.2035,199.2035,199.0007,199.0709,2036.0
2019-08-09 14:50:00,255.22,255.26,255.13,255.18,2870.0,199.1177,199.1489,199.0475,199.0865,2870.0
2019-08-09 14:55:00,255.27,255.41,255.2,255.28,4712.0,199.1567,199.2659,199.1021,199.1645,4712.0
2019-08-09 15:00:00,255.24,255.51,255.12,255.51,2580.0,199.1333,199.344,199.0397,199.344,2580.0
2019-08-09 15:05:00,255.42,255.92,255.41,255.89,3900.0,199.2737,199.6638,199.2659,199.6404,3900.0
2019-08-09 15:10:00,255.74,256.01,255.73,255.95,4400.0,199.5234,199.734,199.5156,199.6872,4400.0
2019-08-09 15:15:00,255.97,256.07,255.81,255.86,2800.0,199.7028,199.7809,199.578,199.617,2800.0
2019-08-09 15:20:00,255.76,255.82,255.62,255.76,4256.0,199.539,199.5858,199.4298,199.539,4256.0
2019-08-09 15:25:00,255.86,256.11,255.81,255.99,4125.0,199.617,199.8121,199.578,199.7184,4125.0
2019-08-09 15:30:00,255.94,256.13,255.88,255.95,13175.0,199.6794,199.8277,199.6326,199.6872,13175.0
2019-08-09 15:35:00,255.98,256.0,255.72,255.94,6700.0,199.7106,199.7262,199.5078,199.6794,6700.0
2019-08-09 15:40:00,255.88,256.02,255.79,256.02,5539.0,199.6326,199.7418,199.5624,199.7418,5539.0
2019-08-09 15:45:00,256.01,256.38,255.95,256.24,7726.0,199.734,200.0227,199.6872,199.9135,7726.0
2019-08-09 15:50:00,256.28,256.82,256.23,256.8,21139.0,199.9447,200.366,199.9057,200.3504,21139.0
2019-08-09 15:55:00,256.76,257.24,256.46,257.05,62520.0,200.3192,200.6937,200.0851,200.5454,62520.0
2019-08-12 09:30:00,256.59,257.07,256.17,256.48,9125.0,200.1865,200.561,199.8589,200.1007,9125.0
2019-08-12 09:35:00,256.48,256.68,256.14,256.18,4000.0,200.1007,200.2568,199.8355,199.8667,4000.0
2019-08-12 09:40:00,256.19,256.79,255.99,256.68,7605.0,199.8745,200.3426,199.7184,200.2568,7605.0
2019-08-12 09:45:00,256.73,257.07,256.59,257.06,3603.0,200.2958,200.561,200.1865,200.5532,3603.0
2019-08-12 09:50:00,256.93,257.18,256.43,256.72,7047.0,200.4518,200.6469,200.0617,200.288,7047.0
2019-08-12 09:55:00,256.59,256.94,256.49,256.87,5892.0,200.1865,200.4596,200.1085,200.405,5892.0
2019-08-12 10:00:00,256.7,256.84,256.17,256.4,4415.0,200.2724,200.3816,199.8589,200.0383,4415.0
2019-08-12 10:05:00,256.42,256.75,256.12,256.31,9992.0,200.0539,200.3114,199.8199,199.9681,9992.0
2019-08-12 10:10:00,256.31,256.82,256.3,256.69,4403.0,199.9681,200.366,199.9603,200.2646,4403.0
2019-08-12 10:15:00,256.67,257.56,256.45,257.43,2700.0,200.249,200.9433,200.0773,200.8419,2700.0
2019-08-12 10:20:00,257.33,257.51,257.03,257.2,3488.0,200.7639,200.9043,200.5298,200.6625,3488.0
2019-08-12 10:25:00,257.21,257.57,257.21,257.36,4904.0,200.6703,200.9511,200.6703,200.7873,4904.0
2019-08-12 10:30:00,257.45,257.68,257.31,257.47,2603.0,200.8575,201.0369,200.7483,200.8731,2603.0
2019-08-12 10:35:00,257.62,257.93,257.54,257.66,3400.0,200.9901,201.232,200.9277,201.0213,3400.0
2019-08-12 10:40:00,257.86,258.27,257.86,258.27,5346.0,201.1774,201.4972,201.1774,201.4972,5346.0
2019-08-12 10:45:00,258.19,258.19,257.78,257.86,5509.0,201.4348,201.4348,201.115,201.1774,5509.0
2019-08-12 10:50:00,257.79,258.17,257.72,258.07,3600.0,201.1228,201.4192,201.0681,201.3412,3600.0
2019-08-12 10:55:00,258.26,258.37,258.12,258.28,1700.0,201.4894,201.5753,201.3802,201.5051,1700.0
2019-08-12 11:00:00,258.31,258.52,258.06,258.2,3736.0,201.5285,201.6923,201.3334,201.4426,3736.0
2019-08-12 11:05:00,258.15,258.2,257.92,257.92,1863.0,201.4036,201.4426,201.2242,201.2242,1863.0
2019-08-12 11:10:00,257.9,258.05,257.71,257.87,2920.0,201.2086,201.3256,201.0603,201.1852,2920.0
2019-08-12 11:15:00,257.81,257.92,257.71,257.88,2623.0,201.1384,201.2242,201.0603,201.193,2623.0
2019-08-12 11:20:00,257.94,258.24,257.94,258.19,2404.0,201.2398,201.4738,201.2398,201.4348,2404.0
2019-08-12 11:25:00,258.21,258.57,258.21,258.57,2211.0,201.4504,201.7313,201.4504,201.7313,2211.0
2019-08-12 11:30:00,258.48,258.48,258.17,258.29,3300.0,201.6611,201.6611,201.4192,201.5129,3300.0
2019-08-12 11:35:00,258.35,258.42,258.13,258.13,4247.0,201.5597,201.6143,201.388,201.388,4247.0
2019-08-12 11:40:00,258.19,258.27,258.04,258.1,3042.0,201.4348,201.4972,201.3178,201.3646,3042.0
2019-08-12 11:45:00,258.02,258.11,257.78,258.06,3212.0,201.3022,201.3724,201.115,201.3334,3212.0
2019-08-12 11:50:00,258.15,258.44,258.07,258.44,2600.0,201.4036,201.6299,201.3412,201.6299,2600.0
2019-08-12 11:55:00,258.42,258.84,258.42,258.75,6600.0,201.6143,201.942,201.6143,201.8717,6600.0
2019-08-12 12:00:00,258.47,258.77,258.41,258.71,2119.0,201.6533,201.8873,201.6065,201.8405,2119.0
2019-08-12 12:05:00,258.72,258.76,258.48,258.66,2897.0,201.8483,201.8795,201.6611,201.8015,2897.0
2019-08-12 12:10:00,258.69,258.85,258.58,258.79,3324.0,201.8249,201.9498,201.7391,201.9029,3324.0
2019-08-12 12:15:00,258.73,258.85,258.7,258.79,4000.0,201.8561,201.9498,201.8327,201.9029,4000.0
2019-08-12 12:20:00,258.68,258.93,258.66,258.91,4933.0,201.8171,202.0122,201.8015,201.9966,4933.0
2019-08-12 12:25:00,258.86,259.12,258.74,259.12,3095.0,201.9576,202.1604,201.8639,202.1604,3095.0
2019-08-12 12:30:00,259.08,259.25,258.99,259.04,1400.0,202.1292,202.2618,202.059,202.098,1400.0
2019-08-12 12:35:00,258.89,259.07,258.89,258.99,1357.0,201.981,202.1214,201.981,202.059,1357.0
2019-08-12 12:40:00,259.04,259.14,258.78,259.11,4520.0,202.098,202.176,201.8951,202.1526,4520.0
2019-08-12 12:45:00,259.04,259.29,259.0,259.25,5331.0,202.098,202.293,202.0668,202.2618,5331.0
2019-08-12 12:50:00,259.26,259.26,258.72,258.72,5300.0,202.2696,202.2696,201.8483,201.8483,5300.0
2019-08-12 12:55:00,258.83,258.86,258.64,258.79,2500.0,201.9342,201.9576,201.7859,201.9029,2500.0
2019-08-12 13:00:00,258.68,258.68,258.38,258.65,3719.0,201.8171,201.8171,201.5831,201.7937,3719.0
2019-08-12 13:05:00,258.77,258.9,258.6,258.72,2374.0,201.8873,201.9888,201.7547,201.8483,2374.0
2019-08-12 13:10:00,258.65,258.88,258.63,258.79,2123.0,201.7937,201.9732,201.7781,201.9029,2123.0
2019-08-12 13:15:00,258.71,258.71,258.02,258.16,8000.0,201.8405,201.8405,201.3022,201.4114,8000.0
2019-08-12 13:20:00,258.26,258.58,258.26,258.58,2701.0,201.4894,201.7391,201.4894,201.7391,2701.0
2019-08-12 13:25:00,258.53,258.66,258.36,258.43,1914.0,201.7001,201.8015,201.5675,201.6221,1914.0
2019-08-12 13:30:00,258.52,258.52,258.32,258.44,4613.0,201.6923,201.6923,201.5363,201.6299,4613.0
2019-08-12 13:35:00,258.45,258.47,258.23,258.3,2300.0,201.6377,201.6533,201.466,201.5207,2300.0
2019-08-12 13:40:00,258.2,258.49,258.11,258.11,3011.0,201.4426,201.6689,201.3724,201.3724,3011.0
2019-08-12 13:45:00,258.04,258.11,257.79,257.91,8150.0,201.3178,201.3724,201.1228,201.2164,8150.0
2019-08-12 13:50:00,257.83,257.86,257.66,257.86,1600.0,201.154,201.1774,201.0213,201.1774,1600.0
2019-08-12 13:55:00,257.88,258.02,257.65,258.02,1801.0,201.193,201.3022,201.0135,201.3022,1801.0
2019-08-12 14:00:00,258.04,258.04,257.74,257.94,4700.0,201.3178,201.3178,201.0838,201.2398,4700.0
2019-08-12 14:05:00,258.04,258.05,257.81,258.02,2803.0,201.3178,201.3256,201.1384,201.3022,2803.0
2019-08-12 14:10:00,258.0,258.12,257.89,257.89,6762.0,201.2866,201.3802,201.2008,201.2008,6762.0
2019-08-12 14:15:00,257.89,257.89,257.69,257.85,5600.0,201.2008,201.2008,201.0447,201.1696,5600.0
2019-08-12 14:20:00,257.94,257.99,257.33,257.34,18957.0,201.2398,201.2788,200.7639,200.7717,18957.0
2019-08-12 14:25:00,257.26,257.4,257.09,257.3,2800.0,200.7093,200.8185,200.5766,200.7405,2800.0
2019-08-12 14:30:00,257.29,257.72,257.29,257.63,4821.0,200.7327,201.0681,200.7327,200.9979,4821.0
2019-08-12 14:35:00,257.63,257.68,257.4,257.61,2200.0,200.9979,201.0369,200.8185,200.9823,2200.0
2019-08-12 14:40:00,257.52,257.6,257.23,257.33,4200.0,200.9121,200.9745,200.6859,200.7639,4200.0
2019-08-12 14:45:00,257.24,257.5,257.24,257.46,1400.0,200.6937,200.8965,200.6937,200.8653,1400.0
2019-08-12 14:50:00,257.25,257.42,257.11,257.17,2700.0,200.7015,200.8341,200.5922,200.6391,2700.0
2019-08-12 14:55:00,257.24,257.44,257.06,257.28,5006.0,200.6937,200.8497,200.5532,200.7249,5006.0
2019-08-12 15:00:00,257.34,257.76,257.34,257.76,2225.0,200.7717,201.0994,200.7717,201.0994,2225.0
2019-08-12 15:05:00,257.55,257.88,257.48,257.56,2935.0,200.9355,201.193,200.8809,200.9433,2935.0
2019-08-12 15:10:00,257.47,257.85,257.47,257.82,2500.0,200.8731,201.1696,200.8731,201.1462,2500.0
2019-08-12 15:15:00,257.83,257.98,257.75,257.91,2704.0,201.154,201.271,201.0916,201.2164,2704.0
2019-08-12 15:20:00,257.88,257.97,257.84,257.95,2800.0,201.193,201.2632,201.1618,201.2476,2800.0
2019-08-12 15:25:00,257.95,258.48,257.92,258.32,3100.0,201.2476,201.6611,201.2242,201.5363,3100.0
2019-08-12 15:30:00,258.3,258.31,258.16,258.16,1864.0,201.5207,201.5285,201.4114,201.4114,1864.0
2019-08-12 15:35:00,258.18,258.46,258.09,258.46,1700.0,201.427,201.6455,201.3568,201.6455,1700.0
2019-08-12 15:40:00,258.44,258.71,258.35,258.71,1100.0,201.6299,201.8405,201.5597,201.8405,1100.0
2019-08-12 15:45:00,258.64,258.78,258.32,258.78,1900.0,201.7859,201.8951,201.5363,201.8951,1900.0
2019-08-12 15:50:00,258.77,258.88,258.68,258.76,4000.0,201.8873,201.9732,201.8171,201.8795,4000.0
2019-08-12 15:55:00,258.76,258.85,258.32,258.55,14803.0,201.8795,201.9498,201.5363,201.7157,14803.0
2019-08-13 09:30:00,257.89,258.66,257.7,258.6,11136.0,201.2008,201.8015,201.0525,201.7547,11136.0
2019-08-13 09:35:00,258.66,259.16,258.56,258.68,1429.0,201.8015,202.1916,201.7235,201.8171,1429.0
2019-08-13 09:40:00,258.57,258.69,258.11,258.2,2500.0,201.7313,201.8249,201.3724,201.4426,2500.0
2019-08-13 09:45:00,258.01,258.27,256.96,256.96,11120.0,201.2944,201.4972,200.4752,200.4752,11120.0
2019-08-13 09:50:00,256.94,257.14,256.12,256.53,3220.0,200.4596,200.6156,199.8199,200.1397,3220.0
2019-08-13 09:55:00,256.47,256.93,255.68,256.93,5242.0,200.0929,200.4518,199.4766,200.4518,5242.0
2019-08-13 10:00:00,256.43,256.65,255.75,255.99,4472.0,200.0617,200.2334,199.5312,199.7184,4472.0
2019-08-13 10:05:00,255.59,255.77,255.22,255.5,5976.0,199.4064,199.5468,199.1177,199.3361,5976.0
2019-08-13 10:10:00,255.3,256.02,255.3,256.02,5036.0,199.1801,199.7418,199.1801,199.7418,5036.0
2019-08-13 10:15:00,256.28,256.4,255.8,256.4,4814.0,199.9447,200.0383,199.5702,200.0383,4814.0
2019-08-13 10:20:00,256.27,256.53,256.21,256.21,1994.0,199.9369,200.1397,199.8901,199.8901,1994.0
2019-08-13 10:25:00,256.32,256.79,256.15,256.4,3669.0,199.9759,200.3426,199.8433,200.0383,3669.0
2019-08-13 10:30:00,256.24,256.41,255.96,255.96,4661.0,199.9135,200.0461,199.695,199.695,4661.0
2019-08-13 10:35:00,256.06,256.48,255.96,256.48,7243.0,199.773,200.1007,199.695,200.1007,7243.0
2019-08-13 10:40:00,256.51,256.76,256.16,256.38,3575.0,200.1241,200.3192,199.8511,200.0227,3575.0
2019-08-13 10:45:00,256.34,256.55,255.82,256.21,3146.0,199.9915,200.1553,199.5858,199.8901,3146.0
2019-08-13 10:50:00,256.1,256.19,255.42,255.42,8714.0,199.8043,199.8745,199.2737,199.2737,8714.0
2019-08-13 10:55:00,255.53,256.13,255.51,255.96,3255.0,199.3596,199.8277,199.344,199.695,3255.0
2019-08-13 11:00:00,255.87,256.1,255.8,255.99,7688.0,199.6248,199.8043,199.5702,199.7184,7688.0
2019-08-13 11:05:00,256.0,256.52,255.69,256.52,10799.0,199.7262,200.1319,199.4844,200.1319,10799.0
2019-08-13 11:10:00,256.48,256.77,256.45,256.77,2420.0,200.1007,200.327,200.0773,200.327,2420.0
2019-08-13 11:15:00,256.94,257.11,256.63,256.77,1969.0,200.4596,200.5922,200.2178,200.327,1969.0
2019-08-13 11:20:00,256.74,257.04,256.74,256.86,1344.0,200.3036,200.5376,200.3036,200.3972,1344.0
2019-08-13 11:25:00,256.61,256.94,256.61,256.83,1962.0,200.2021,200.4596,200.2021,200.3738,1962.0
2019-08-13 11:30:00,256.91,256.97,256.62,256.97,1592.0,200.4362,200.483,200.21,200.483,1592.0
2019-08-13 11:35:00,256.84,257.18,256.84,257.18,2925.0,200.3816,200.6469,200.3816,200.6469,2925.0
2019-08-13 11:40:00,257.19,257.59,257.19,257.42,2700.0,200.6547,200.9667,200.6547,200.8341,2700.0
2019-08-13 11:45:00,257.45,257.73,257.45,257.51,1590.0,200.8575,201.076,200.8575,200.9043,1590.0
2019-08-13 11:50:00,257.56,257.84,257.37,257.84,9819.0,200.9433,201.1618,200.7951,201.1618,9819.0
2019-08-13 11:55:00,257.96,258.13,257.68,257.72,5870.0,201.2554,201.388,201.0369,201.0681,5870.0
2019-08-13 12:00:00,257.7,257.71,257.38,257.38,500.0,201.0525,201.0603,200.8029,200.8029,500.0
2019-08-13 12:05:00,257.4,257.76,257.34,257.73,2254.0,200.8185,201.0994,200.7717,201.076,2254.0
2019-08-13 12:10:00,257.64,257.77,257.64,257.66,2001.0,201.0057,201.1072,201.0057,201.0213,2001.0
2019-08-13 12:15:00,257.75,257.81,257.61,257.81,10545.0,201.0916,201.1384,200.9823,201.1384,10545.0
2019-08-13 12:20:00,257.94,258.05,257.8,257.8,2400.0,201.2398,201.3256,201.1306,201.1306,2400.0
2019-08-13 12:25:00,257.63,257.75,257.42,257.48,4900.0,200.9979,201.0916,200.8341,200.8809,4900.0
2019-08-13 12:30:00,257.36,257.4,257.16,257.29,4666.0,200.7873,200.8185,200.6312,200.7327,4666.0
2019-08-13 12:35:00,257.26,257.45,257.17,257.25,3615.0,200.7093,200.8575,200.6391,200.7015,3615.0
2019-08-13 12:40:00,257.14,257.29,257.05,257.25,4824.0,200.6156,200.7327,200.5454,200.7015,4824.0
2019-08-13 12:45:00,257.25,257.45,257.25,257.27,3561.0,200.7015,200.8575,200.7015,200.7171,3561.0
2019-08-13 12:50:00,257.2,257.33,257.07,257.09,3400.0,200.6625,200.7639,200.561,200.5766,3400.0
2019-08-13 12:55:00,257.1,257.31,257.0,257.31,11630.0,200.5844,200.7483,200.5064,200.7483,11630.0
2019-08-13 13:00:00,257.2,257.34,257.01,257.27,2520.0,200.6625,200.7717,200.5142,200.7171,2520.0
2019-08-13 13:05:00,257.31,257.34,257.21,257.26,12919.0,200.7483,200.7717,200.6703,200.7093,12919.0
2019-08-13 13:10:00,257.26,257.52,257.26,257.39,2108.0,200.7093,200.9121,200.7093,200.8107,2108.0
2019-08-13 13:15:00,257.27,257.27,256.91,256.93,1900.0,200.7171,200.7171,200.4362,200.4518,1900.0
2019-08-13 13:20:00,256.95,257.07,256.88,256.94,1733.0,200.4674,200.561,200.4128,200.4596,1733.0
2019-08-13 13:25:00,256.91,257.1,256.91,257.01,4610.0,200.4362,200.5844,200.4362,200.5142,4610.0
2019-08-13 13:30:00,257.07,257.08,256.9,257.0,3760.0,200.561,200.5688,200.4284,200.5064,3760.0
2019-08-13 13:35:00,257.03,257.07,256.93,256.93,1000.0,200.5298,200.561,200.4518,200.4518,1000.0
2019-08-13 13:40:00,256.98,257.07,256.98,257.03,6700.0,200.4908,200.561,200.4908,200.5298,6700.0
2019-08-13 13:45:00,257.03,257.22,257.02,257.17,1820.0,200.5298,200.6781,200.522,200.6391,1820.0
2019-08-13 13:50:00,257.22,257.49,257.22,257.38,1800.0,200.6781,200.8887,200.6781,200.8029,1800.0
2019-08-13 13:55:00,257.34,257.5,257.28,257.39,2547.0,200.7717,200.8965,200.7249,200.8107,2547.0
2019-08-13 14:00:00,257.36,257.38,257.23,257.38,2674.0,200.7873,200.8029,200.6859,200.8029,2674.0
2019-08-13 14:05:00,257.28,257.52,257.28,257.46,2800.0,200.7249,200.9121,200.7249,200.8653,2800.0
2019-08-13 14:10:00,257.44,257.44,257.0,257.14,4989.0,200.8497,200.8497,200.5064,200.6156,4989.0
2019-08-13 14:15:00,257.25,257.31,257.09,257.26,2168.0,200.7015,200.7483,200.5766,200.7093,2168.0
2019-08-13 14:20:00,257.21,257.31,257.18,257.31,2000.0,200.6703,200.7483,200.6469,200.7483,2000.0
2019-08-13 14:25:00,257.38,257.63,257.34,257.58,2800.0,200.8029,200.9979,200.7717,200.9589,2800.0
2019-08-13 14:30:00,257.56,257.72,257.44,257.72,2800.0,200.9433,201.0681,200.8497,201.0681,2800.0
2019-08-13 14:35:00,257.78,257.8,257.63,257.8,1500.0,201.115,201.1306,200.9979,201.1306,1500.0
2019-08-13 14:40:00,257.75,257.84,257.58,257.84,9086.0,201.0916,201.1618,200.9589,201.1618,9086.0
2019-08-13 14:45:00,257.88,257.98,257.65,257.91,3110.0,201.193,201.271,201.0135,201.2164,3110.0
2019-08-13 14:50:00,257.97,258.13,257.91,257.97,2947.0,201.2632,201.388,201.2164,201.2632,2947.0
2019-08-13 14:55:00,257.89,258.1,257.89,258.03,6979.0,201.2008,201.3646,201.2008,201.31,6979.0
2019-08-13 15:00:00,257.98,258.01,257.87,257.99,1582.0,201.271,201.2944,201.1852,201.2788,1582.0
2019-08-13 15:05:00,257.97,258.09,257.92,258.08,2800.0,201.2632,201.3568,201.2242,201.349,2800.0
2019-08-13 15:10:00,258.13,258.13,257.96,258.06,8631.0,201.388,201.388,201.2554,201.3334,8631.0
2019-08-13 15:15:00,258.04,258.18,258.04,258.06,5111.0,201.3178,201.427,201.3178,201.3334,5111.0
2019-08-13 15:20:00,258.1,258.1,257.81,258.0,7907.0,201.3646,201.3646,201.1384,201.2866,7907.0
2019-08-13 15:25:00,257.99,258.0,257.9,257.96,1902.0,201.2788,201.2866,201.2086,201.2554,1902.0
2019-08-13 15:30:00,257.95,257.95,257.54,257.69,11184.0,201.2476,201.2476,200.9277,201.0447,11184.0
2019-08-13 15:35:00,257.77,258.0,257.71,257.99,117045.0,201.1072,201.2866,201.0603,201.2788,117045.0
2019-08-13 15:40:00,257.95,258.0,257.76,257.82,8612.0,201.2476,201.2866,201.0994,201.1462,8612.0
2019-08-13 15:45:00,257.89,257.91,257.55,257.91,8622.0,201.2008,201.2164,200.9355,201.2164,8622.0
2019-08-13 15:50:00,257.88,258.09,257.72,258.05,24328.0,201.193,201.3568,201.0681,201.3256,24328.0
2019-08-13 15:55:00,258.12,258.3,257.72,258.28,47767.0,201.3802,201.5207,201.0681,201.5051,47767.0
2019-08-14 09:30:00,258.96,259.97,257.93,259.49,10952.0,202.0356,202.8236,201.232,202.4491,10952.0
2019-08-14 09:35:00,259.29,259.51,258.01,258.08,3292.0,202.293,202.4647,201.2944,201.349,3292.0
2019-08-14 09:40:00,258.22,259.24,257.9,257.91,8385.0,201.4582,202.254,201.2086,201.2164,8385.0
2019-08-14 09:45:00,258.06,258.99,258.06,258.8,10221.0,201.3334,202.059,201.3334,201.9107,10221.0
2019-08-14 09:50:00,258.98,259.4,258.86,259.39,10200.0,202.0512,202.3789,201.9576,202.3711,10200.0
2019-08-14 09:55:00,259.35,259.49,258.99,259.41,3998.0,202.3398,202.4491,202.059,202.3867,3998.0
2019-08-14 10:00:00,259.23,259.35,258.57,259.16,6164.0,202.2462,202.3398,201.7313,202.1916,6164.0
2019-08-14 10:05:00,259.05,259.54,258.85,259.54,6809.0,202.1058,202.4881,201.9498,202.4881,6809.0
2019-08-14 10:10:00,259.61,259.85,259.51,259.78,1841.0,202.5427,202.7299,202.4647,202.6753,1841.0
2019-08-14 10:15:00,259.84,259.85,258.96,258.96,3877.0,202.7221,202.7299,202.0356,202.0356,3877.0
2019-08-14 10:20:00,259.18,259.4,259.0,259.24,4817.0,202.2072,202.3789,202.0668,202.254,4817.0
2019-08-14 10:25:00,259.12,259.5,259.09,259.5,8454.0,202.1604,202.4569,202.137,202.4569,8454.0
2019-08-14 10:30:00,259.61,260.0,259.43,259.68,24263.0,202.5427,202.847,202.4023,202.5973,24263.0
2019-08-14 10:35:00,259.68,259.68,259.3,259.4,6684.0,202.5973,202.5973,202.3008,202.3789,6684.0
2019-08-14 10:40:00,259.32,259.52,259.19,259.52,3961.0,202.3164,202.4725,202.215,202.4725,3961.0
2019-08-14 10:45:00,259.44,259.68,259.31,259.59,2669.0,202.4101,202.5973,202.3086,202.5271,2669.0
2019-08-14 10:50:00,259.59,259.63,259.38,259.45,1043.0,202.5271,202.5583,202.3632,202.4179,1043.0
2019-08-14 10:55:00,259.45,259.72,259.42,259.71,3720.0,202.4179,202.6285,202.3945,202.6207,3720.0
2019-08-14 11:00:00,259.75,260.1,259.74,259.81,6671.0,202.6519,202.925,202.6441,202.6987,6671.0
2019-08-14 11:05:00,259.9,260.16,259.78,259.96,11335.0,202.7689,202.9718,202.6753,202.8158,11335.0
2019-08-14 11:10:00,259.94,260.17,259.93,260.07,7155.0,202.8002,202.9796,202.7923,202.9016,7155.0
2019-08-14 11:15:00,260.1,260.11,259.55,259.68,5362.0,202.925,202.9328,202.4959,202.5973,5362.0
2019-08-14 11:20:00,259.81,259.94,259.73,259.81,1766.0,202.6987,202.8002,202.6363,202.6987,1766.0
2019-08-14 11:25:00,259.63,259.64,259.12,259.37,3886.0,202.5583,202.5661,202.1604,202.3554,3886.0
2019-08-14 11:30:00,259.31,259.5,259.28,259.28,2265.0,202.3086,202.4569,202.2852,202.2852,2265.0
2019-08-14 11:35:00,259.27,259.37,258.95,259.23,7202.0,202.2774,202.3554,202.0278,202.2462,7202.0
2019-08-14 11:40:00,259.24,259.28,258.8,258.8,5209.0,202.254,202.2852,201.9107,201.9107,5209.0
2019-08-14 11:45:00,258.8,258.81,258.47,258.59,5650.0,201.9107,201.9185,201.6533,201.7469,5650.0
2019-08-14 11:50:00,258.55,258.72,258.36,258.46,13368.0,201.7157,201.8483,201.5675,201.6455,13368.0
2019-08-14 11:55:00,258.44,258.6,258.39,258.51,7242.0,201.6299,201.7547,201.5909,201.6845,7242.0
2019-08-14 12:00:00,258.5,258.7,258.31,258.59,7815.0,201.6767,201.8327,201.5285,201.7469,7815.0
2019-08-14 12:05:00,258.61,258.67,258.39,258.53,14238.0,201.7625,201.8093,201.5909,201.7001,14238.0
2019-08-14 12:10:00,258.53,258.7,258.39,258.68,4779.0,201.7001,201.8327,201.5909,201.8171,4779.0
2019-08-14 12:15:00,258.6,258.65,258.33,258.44,5573.0,201.7547,201.7937,201.5441,201.6299,5573.0
2019-08-14 12:20:00,258.55,258.55,258.2,258.52,5800.0,201.7157,201.7157,201.4426,201.6923,5800.0
2019-08-14 12:25:00,258.43,258.43,258.17,258.29,1809.0,201.6221,201.6221,201.4192,201.5129,1809.0
2019-08-14 12:30:00,258.4,258.4,258.11,258.25,13657.0,201.5987,201.5987,201.3724,201.4816,13657.0
2019-08-14 12:35:00,258.3,258.45,258.2,258.31,8506.0,201.5207,201.6377,201.4426,201.5285,8506.0
2019-08-14 12:40:00,258.29,258.38,258.03,258.06,21546.0,201.5129,201.5831,201.31,201.3334,21546.0
2019-08-14 12:45:00,258.04,258.14,257.28,257.28,8157.0,201.3178,201.3958,200.7249,200.7249,8157.0
2019-08-14 12:50:00,257.22,257.64,257.13,257.26,4888.0,200.6781,201.0057,200.6078,200.7093,4888.0
2019-08-14 12:55:00,257.12,257.13,256.83,256.83,3400.0,200.6,200.6078,200.3738,200.3738,3400.0
2019-08-14 13:00:00,256.7,256.8,256.42,256.56,5137.0,200.2724,200.3504,200.0539,200.1631,5137.0
2019-08-14 13:05:00,256.35,256.53,256.21,256.38,7207.0,199.9993,200.1397,199.8901,200.0227,7207.0
2019-08-14 13:10:00,256.44,256.73,256.32,256.7,3005.0,200.0695,200.2958,199.9759,200.2724,3005.0
2019-08-14 13:15:00,256.71,256.99,256.68,256.92,3219.0,200.2802,200.4986,200.2568,200.444,3219.0
2019-08-14 13:20:00,256.98,257.4,256.82,257.28,6346.0,200.4908,200.8185,200.366,200.7249,6346.0
2019-08-14 13:25:00,257.19,257.21,256.88,256.88,3445.0,200.6547,200.6703,200.4128,200.4128,3445.0
2019-08-14 13:30:00,256.98,257.25,256.92,257.14,4687.0,200.4908,200.7015,200.444,200.6156,4687.0
2019-08-14 13:35:00,257.14,257.42,257.08,257.24,7104.0,200.6156,200.8341,200.5688,200.6937,7104.0
2019-08-14 13:40:00,257.23,257.32,257.05,257.3,8744.0,200.6859,200.7561,200.5454,200.7405,8744.0
2019-08-14 13:45:00,257.29,257.37,257.19,257.32,3165.0,200.7327,200.7951,200.6547,200.7561,3165.0
2019-08-14 13:50:00,257.41,257.48,257.23,257.25,6103.0,200.8263,200.8809,200.6859,200.7015,6103.0
2019-08-14 13:55:00,257.22,257.22,257.01,257.18,3728.0,200.6781,200.6781,200.5142,200.6469,3728.0
2019-08-14 14:00:00,257.14,257.24,256.92,256.92,2353.0,200.6156,200.6937,200.444,200.444,2353.0
2019-08-14 14:05:00,256.9,257.22,256.89,257.12,8652.0,200.4284,200.6781,200.4206,200.6,8652.0
2019-08-14 14:10:00,257.11,257.11,256.62,256.62,9001.0,200.5922,200.5922,200.21,200.21,9001.0
2019-08-14 14:15:00,256.62,256.8,256.62,256.73,2987.0,200.21,200.3504,200.21,200.2958,2987.0
2019-08-14 14:20:00,256.68,256.68,256.44,256.5,2546.0,200.2568,200.2568,200.0695,200.1163,2546.0
2019-08-14 14:25:00,256.32,256.42,256.0,256.09,5262.0,199.9759,200.0539,199.7262,199.7965,5262.0
2019-08-14 14:30:00,256.15,256.29,255.84,255.9,7300.0,199.8433,199.9525,199.6014,199.6482,7300.0
2019-08-14 14:35:00,255.91,255.91,255.69,255.76,6737.0,199.656,199.656,199.4844,199.539,6737.0
2019-08-14 14:40:00,255.7,255.71,255.23,255.42,6206.0,199.4922,199.5,199.1255,199.2737,6206.0
2019-08-14 14:45:00,255.42,255.71,255.42,255.71,12304.0,199.2737,199.5,199.2737,199.5,12304.0
2019-08-14 14:50:00,255.7,256.11,255.68,255.94,4851.0,199.4922,199.8121,199.4766,199.6794,4851.0
2019-08-14 14:55:00,255.94,256.29,255.94,256.06,6092.0,199.6794,199.9525,199.6794,199.773,6092.0
2019-08-14 15:00:00,256.0,256.7,255.85,256.7,11035.0,199.7262,200.2724,199.6092,200.2724,11035.0
2019-08-14 15:05:00,256.54,256.91,256.5,256.78,13272.0,200.1475,200.4362,200.1163,200.3348,13272.0
2019-08-14 15:10:00,256.84,256.89,256.61,256.76,3597.0,200.3816,200.4206,200.2021,200.3192,3597.0
2019-08-14 15:15:00,256.6,256.6,256.15,256.19,3760.0,200.1943,200.1943,199.8433,199.8745,3760.0
2019-08-14 15:20:00,256.02,256.18,255.64,255.64,18863.0,199.7418,199.8667,199.4454,199.4454,18863.0
2019-08-14 15:25:00,255.76,256.87,255.76,256.41,15427.0,199.539,200.405,199.539,200.0461,15427.0
2019-08-14 15:30:00,256.27,256.29,255.73,256.29,29310.0,199.9369,199.9525,199.5156,199.9525,29310.0
2019-08-14 15:35:00,256.43,256.54,256.14,256.52,4024.0,200.0617,200.1475,199.8355,200.1319,4024.0
2019-08-14 15:40:00,256.6,256.63,255.81,255.96,5989.0,200.1943,200.2178,199.578,199.695,5989.0
2019-08-14 15:45:00,255.9,256.47,255.87,256.0,4281.0,199.6482,200.0929,199.6248,199.7262,4281.0
2019-08-14 15:50:00,256.01,256.43,255.73,256.43,22219.0,199.734,200.0617,199.5156,200.0617,22219.0
2019-08-14 15:55:00,256.34,256.34,255.55,255.63,39382.0,199.9915,199.9915,199.3752,199.4376,39382.0
2019-08-15 09:30:00,255.88,256.61,255.21,255.49,8659.0,199.6326,200.2021,199.1099,199.3283,8659.0
2019-08-15 09:35:00,256.25,256.25,255.67,255.68,1877.0,199.9213,199.9213,199.4688,199.4766,1877.0
2019-08-15 09:40:00,255.76,256.51,255.76,256.06,3231.0,199.539,200.1241,199.539,199.773,3231.0
2019-08-15 09:45:00,256.19,257.79,256.18,256.91,3093.0,199.8745,201.1228,199.8667,200.4362,3093.0
2019-08-15 09:50:00,257.15,257.67,257.14,257.39,2969.0,200.6234,201.0291,200.6156,200.8107,2969.0
2019-08-15 09:55:00,257.39,258.51,257.39,258.15,7924.0,200.8107,201.6845,200.8107,201.4036,7924.0
2019-08-15 10:00:00,258.14,258.16,257.53,257.96,13027.0,201.3958,201.4114,200.9199,201.2554,13027.0
2019-08-15 10:05:00,258.05,258.87,257.98,258.87,7343.0,201.3256,201.9654,201.271,201.9654,7343.0
2019-08-15 10:10:00,259.06,259.34,258.7,258.8,6450.0,202.1136,202.332,201.8327,201.9107,6450.0
2019-08-15 10:15:00,258.62,258.63,258.13,258.13,1300.0,201.7703,201.7781,201.388,201.388,1300.0
2019-08-15 10:20:00,258.28,258.29,257.94,257.94,1552.0,201.5051,201.5129,201.2398,201.2398,1552.0
2019-08-15 10:25:00,257.92,257.95,257.64,257.76,1854.0,201.2242,201.2476,201.0057,201.0994,1854.0
2019-08-15 10:30:00,257.42,257.89,257.42,257.72,4086.0,200.8341,201.2008,200.8341,201.0681,4086.0
2019-08-15 10:35:00,257.92,258.45,257.73,258.23,2390.0,201.2242,201.6377,201.076,201.466,2390.0
2019-08-15 10:40:00,258.07,258.87,258.07,258.85,2303.0,201.3412,201.9654,201.3412,201.9498,2303.0
2019-08-15 10:45:00,259.06,259.35,258.93,259.35,8968.0,202.1136,202.3398,202.0122,202.3398,8968.0
2019-08-15 10:50:00,259.48,259.55,259.28,259.28,9158.0,202.4413,202.4959,202.2852,202.2852,9158.0
2019-08-15 10:55:00,259.3,259.3,258.93,259.22,2309.0,202.3008,202.3008,202.0122,202.2384,2309.0
2019-08-15 11:00:00,259.22,259.22,258.49,258.64,3297.0,202.2384,202.2384,201.6689,201.7859,3297.0
2019-08-15 11:05:00,258.48,258.5,258.19,258.22,11306.0,201.6611,201.6767,201.4348,201.4582,11306.0
2019-08-15 11:10:00,258.25,258.45,258.25,258.4,3169.0,201.4816,201.6377,201.4816,201.5987,3169.0
2019-08-15 11:15:00,258.39,258.58,258.23,258.38,9407.0,201.5909,201.7391,201.466,201.5831,9407.0
2019-08-15 11:20:00,258.35,258.36,258.01,258.1,9978.0,201.5597,201.5675,201.2944,201.3646,9978.0
2019-08-15 11:25:00,258.01,258.1,257.83,257.92,12686.0,201.2944,201.3646,201.154,201.2242,12686.0
2019-08-15 11:30:00,257.93,258.1,257.82,258.02,5050.0,201.232,201.3646,201.1462,201.3022,5050.0
2019-08-15 11:35:00,258.1,258.22,257.91,258.22,5503.0,201.3646,201.4582,201.2164,201.4582,5503.0
2019-08-15 11:40:00,258.24,258.42,258.16,258.42,1800.0,201.4738,201.6143,201.4114,201.6143,1800.0
2019-08-15 11:45:00,258.56,258.8,258.56,258.8,2747.0,201.7235,201.9107,201.7235,201.9107,2747.0
2019-08-15 11:50:00,258.8,258.92,258.56,258.75,4481.0,201.9107,202.0044,201.7235,201.8717,4481.0
2019-08-15 11:55:00,258.84,259.38,258.84,259.17,7202.0,201.942,202.3632,201.942,202.1994,7202.0
2019-08-15 12:00:00,259.19,259.5,259.19,259.48,2813.0,202.215,202.4569,202.215,202.4413,2813.0
2019-08-15 12:05:00,259.54,259.63,259.33,259.4,6542.0,202.4881,202.5583,202.3242,202.3789,6542.0
2019-08-15 12:10:00,259.44,259.52,259.39,259.52,1642.0,202.4101,202.4725,202.3711,202.4725,1642.0
2019-08-15 12:15:00,259.52,259.87,259.44,259.87,1302.0,202.4725,202.7455,202.4101,202.7455,1302.0
2019-08-15 12:20:00,259.87,260.1,259.87,259.98,3600.0,202.7455,202.925,202.7455,202.8314,3600.0
2019-08-15 12:25:00,259.97,260.03,259.69,259.7,3443.0,202.8236,202.8704,202.6051,202.6129,3443.0
2019-08-15 12:30:00,259.77,259.9,259.73,259.8,5136.0,202.6675,202.7689,202.6363,202.6909,5136.0
2019-08-15 12:35:00,259.78,259.84,259.42,259.65,4676.0,202.6753,202.7221,202.3945,202.5739,4676.0
2019-08-15 12:40:00,259.64,259.7,259.58,259.69,5522.0,202.5661,202.6129,202.5193,202.6051,5522.0
2019-08-15 12:45:00,259.59,259.79,259.59,259.79,1361.0,202.5271,202.6831,202.5271,202.6831,1361.0
2019-08-15 12:50:00,259.87,260.0,259.64,259.95,33308.0,202.7455,202.847,202.5661,202.808,33308.0
2019-08-15 12:55:00,260.03,260.08,259.94,260.06,3987.0,202.8704,202.9094,202.8002,202.8938,3987.0
2019-08-15 13:00:00,260.06,260.28,260.01,260.05,7811.0,202.8938,203.0654,202.8548,202.886,7811.0
2019-08-15 13:05:00,260.0,260.18,259.97,260.17,2600.0,202.847,202.9874,202.8236,202.9796,2600.0
2019-08-15 13:10:00,260.12,260.27,259.99,260.09,5405.0,202.9406,203.0576,202.8392,202.9172,5405.0
2019-08-15 13:15:00,260.0,260.28,260.0,260.28,4143.0,202.847,203.0654,202.847,203.0654,4143.0
2019-08-15 13:20:00,260.22,260.23,259.91,260.02,500.0,203.0186,203.0264,202.7767,202.8626,500.0
2019-08-15 13:25:00,260.0,260.25,259.96,260.21,11539.0,202.847,203.042,202.8158,203.0108,11539.0
2019-08-15 13:30:00,260.15,260.3,260.1,260.24,1568.0,202.964,203.081,202.925,203.0342,1568.0
2019-08-15 13:35:00,260.19,260.24,260.0,260.0,3135.0,202.9952,203.0342,202.847,202.847,3135.0
2019-08-15 13:40:00,260.07,260.08,259.74,259.74,1323.0,202.9016,202.9094,202.6441,202.6441,1323.0
2019-08-15 13:45:00,259.83,259.83,259.28,259.28,1900.0,202.7143,202.7143,202.2852,202.2852,1900.0
2019-08-15 13:50:00,259.08,259.17,258.65,258.65,7800.0,202.1292,202.1994,201.7937,201.7937,7800.0
2019-08-15 13:55:00,258.77,258.79,258.28,258.42,1800.0,201.8873,201.9029,201.5051,201.6143,1800.0
2019-08-15 14:00:00,258.32,259.07,258.32,258.63,8853.0,201.5363,202.1214,201.5363,201.7781,8853.0
2019-08-15 14:05:00,258.72,258.85,258.65,258.81,2097.0,201.8483,201.9498,201.7937,201.9185,2097.0
2019-08-15 14:10:00,258.94,259.21,258.82,258.95,8704.0,202.02,202.2306,201.9263,202.0278,8704.0
2019-08-15 14:15:00,259.02,259.04,258.83,258.99,2506.0,202.0824,202.098,201.9342,202.059,2506.0
2019-08-15 14:20:00,258.99,259.55,258.99,259.44,4852.0,202.059,202.4959,202.059,202.4101,4852.0
2019-08-15 14:25:00,259.49,259.76,259.46,259.74,2328.0,202.4491,202.6597,202.4257,202.6441,2328.0
2019-08-15 14:30:00,259.74,259.74,259.55,259.69,995.0,202.6441,202.6441,202.4959,202.6051,995.0
2019-08-15 14:35:00,259.67,259.67,259.17,259.36,2756.0,202.5895,202.5895,202.1994,202.3476,2756.0
2019-08-15 14:40:00,259.43,259.51,259.31,259.43,1880.0,202.4023,202.4647,202.3086,202.4023,1880.0
2019-08-15 14:45:00,259.37,259.58,259.36,259.37,2051.0,202.3554,202.5193,202.3476,202.3554,2051.0
2019-08-15 14:50:00,259.41,259.48,259.24,259.24,1240.0,202.3867,202.4413,202.254,202.254,1240.0
2019-08-15 14:55:00,259.36,259.49,259.24,259.31,7814.0,202.3476,202.4491,202.254,202.3086,7814.0
2019-08-15 15:00:00,259.35,259.58,259.34,259.51,13386.0,202.3398,202.5193,202.332,202.4647,13386.0
2019-08-15 15:05:00,259.56,259.66,259.53,259.6,700.0,202.5037,202.5817,202.4803,202.5349,700.0
2019-08-15 15:10:00,259.57,259.57,259.31,259.44,2701.0,202.5115,202.5115,202.3086,202.4101,2701.0
2019-08-15 15:15:00,259.46,259.46,259.07,259.12,2088.0,202.4257,202.4257,202.1214,202.1604,2088.0
2019-08-15 15:20:00,259.09,259.17,258.78,258.99,3792.0,202.137,202.1994,201.8951,202.059,3792.0
2019-08-15 15:25:00,259.0,259.12,258.89,259.12,1900.0,202.0668,202.1604,201.981,202.1604,1900.0
2019-08-15 15:30:00,259.14,259.16,258.74,258.79,3298.0,202.176,202.1916,201.8639,201.9029,3298.0
2019-08-15 15:35:00,258.71,259.07,258.71,258.94,3676.0,201.8405,202.1214,201.8405,202.02,3676.0
2019-08-15 15:40:00,259.08,259.24,259.01,259.24,2416.0,202.1292,202.254,202.0746,202.254,2416.0
2019-08-15 15:45:00,259.2,259.59,259.12,259.44,3155.0,202.2228,202.5271,202.1604,202.4101,3155.0
2019-08-15 15:50:00,259.45,260.06,259.4,259.96,16546.0,202.4179,202.8938,202.3789,202.8158,16546.0
2019-08-15 15:55:00,259.96,260.09,259.91,259.91,43035.0,202.8158,202.9172,202.7767,202.7767,43035.0
2019-08-16 09:30:00,260.0,260.67,259.51,260.56,43334.0,202.847,203.3697,202.4647,203.2839,43334.0
2019-08-16 09:35:00,260.55,260.55,259.9,259.91,11000.0,203.2761,203.2761,202.7689,202.7767,11000.0
2019-08-16 09:40:00,260.3,260.61,259.88,260.3,10184.0,203.081,203.3229,202.7533,203.081,10184.0
2019-08-16 09:45:00,260.57,260.84,259.92,260.32,2216.0,203.2917,203.5023,202.7845,203.0966,2216.0
2019-08-16 09:50:00,260.3,260.42,259.86,259.93,1450.0,203.081,203.1746,202.7377,202.7923,1450.0
2019-08-16 09:55:00,259.8,260.32,259.61,260.0,4067.0,202.6909,203.0966,202.5427,202.847,4067.0
2019-08-16 10:00:00,259.96,260.55,259.95,260.23,8097.0,202.8158,203.2761,202.808,203.0264,8097.0
2019-08-16 10:05:00,260.15,260.15,259.9,259.91,1900.0,202.964,202.964,202.7689,202.7767,1900.0
2019-08-16 10:10:00,259.8,260.01,259.4,259.4,5549.0,202.6909,202.8548,202.3789,202.3789,5549.0
2019-08-16 10:15:00,259.66,259.86,259.58,259.69,2300.0,202.5817,202.7377,202.5193,202.6051,2300.0
2019-08-16 10:20:00,259.68,260.77,259.67,260.77,5554.0,202.5973,203.4477,202.5895,203.4477,5554.0
2019-08-16 10:25:00,260.92,261.06,260.47,260.59,4210.0,203.5647,203.674,203.2136,203.3073,4210.0
2019-08-16 10:30:00,260.78,260.84,259.83,259.83,5189.0,203.4555,203.5023,202.7143,202.7143,5189.0
2019-08-16 10:35:00,259.95,259.95,259.63,259.73,11999.0,202.808,202.808,202.5583,202.6363,11999.0
2019-08-16 10:40:00,259.73,259.91,259.5,259.91,5500.0,202.6363,202.7767,202.4569,202.7767,5500.0
2019-08-16 10:45:00,259.93,260.05,259.79,259.99,9292.0,202.7923,202.886,202.6831,202.8392,9292.0
2019-08-16 10:50:00,259.87,260.23,259.87,260.02,6297.0,202.7455,203.0264,202.7455,202.8626,6297.0
2019-08-16 10:55:00,260.16,260.35,260.01,260.35,2400.0,202.9718,203.12,202.8548,203.12,2400.0
2019-08-16 11:00:00,260.3,260.57,260.3,260.53,4826.0,203.081,203.2917,203.081,203.2605,4826.0
2019-08-16 11:05:00,260.43,260.81,260.35,260.71,5041.0,203.1824,203.4789,203.12,203.4009,5041.0
2019-08-16 11:10:00,260.88,261.04,260.27,260.29,2800.0,203.5335,203.6583,203.0576,203.0732,2800.0
2019-08-16 11:15:00,260.41,260.97,260.36,260.8,3864.0,203.1668,203.6037,203.1278,203.4711,3864.0
2019-08-16 11:20:00,260.95,260.95,260.62,260.62,1800.0,203.5881,203.5881,203.3307,203.3307,1800.0
2019-08-16 11:25:00,260.51,260.75,260.51,260.51,2801.0,203.2449,203.4321,203.2449,203.2449,2801.0
2019-08-16 11:30:00,260.6,260.73,260.32,260.61,2272.0,203.3151,203.4165,203.0966,203.3229,2272.0
2019-08-16 11:35:00,260.81,261.03,260.64,260.67,3574.0,203.4789,203.6505,203.3463,203.3697,3574.0
2019-08-16 11:40:00,260.68,260.68,260.4,260.47,2497.0,203.3775,203.3775,203.159,203.2136,2497.0
2019-08-16 11:45:00,260.51,260.64,260.38,260.53,2401.0,203.2449,203.3463,203.1434,203.2605,2401.0
2019-08-16 11:50:00,260.47,260.62,260.34,260.53,1953.0,203.2136,203.3307,203.1122,203.2605,1953.0
2019-08-16 11:55:00,260.44,260.51,260.2,260.38,2152.0,203.1902,203.2449,203.003,203.1434,2152.0
2019-08-16 12:00:00,260.3,260.39,259.97,260.09,5581.0,203.081,203.1512,202.8236,202.9172,5581.0
2019-08-16 12:05:00,260.2,260.2,259.87,259.87,700.0,203.003,203.003,202.7455,202.7455,700.0
2019-08-16 12:10:00,259.9,259.9,259.56,259.64,4396.0,202.7689,202.7689,202.5037,202.5661,4396.0
2019-08-16 12:15:00,259.55,259.55,259.25,259.39,2204.0,202.4959,202.4959,202.2618,202.3711,2204.0
2019-08-16 12:20:00,259.4,259.55,259.4,259.44,1200.0,202.3789,202.4959,202.3789,202.4101,1200.0
2019-08-16 12:25:00,259.6,259.74,259.57,259.63,1236.0,202.5349,202.6441,202.5115,202.5583,1236.0
2019-08-16 12:30:00,259.58,259.66,259.21,259.32,4444.0,202.5193,202.5817,202.2306,202.3164,4444.0
2019-08-16 12:35:00,259.44,259.46,259.24,259.38,1602.0,202.4101,202.4257,202.254,202.3632,1602.0
2019-08-16 12:40:00,259.3,259.61,259.3,259.51,1400.0,202.3008,202.5427,202.3008,202.4647,1400.0
2019-08-16 12:45:00,259.59,259.88,259.59,259.88,1600.0,202.5271,202.7533,202.5271,202.7533,1600.0
2019-08-16 12:50:00,259.91,259.91,259.69,259.73,2202.0,202.7767,202.7767,202.6051,202.6363,2202.0
2019-08-16 12:55:00,259.86,260.09,259.84,260.09,900.0,202.7377,202.9172,202.7221,202.9172,900.0
2019-08-16 13:00:00,260.03,260.03,259.93,259.93,1661.0,202.8704,202.8704,202.7923,202.7923,1661.0
2019-08-16 13:05:00,259.89,260.0,259.89,259.98,917.0,202.7611,202.847,202.7611,202.8314,917.0
2019-08-16 13:10:00,260.02,260.02,259.92,259.99,700.0,202.8626,202.8626,202.7845,202.8392,700.0
2019-08-16 13:15:00,259.9,260.2,259.9,260.16,1308.0,202.7689,203.003,202.7689,202.9718,1308.0
2019-08-16 13:20:00,260.06,260.11,259.94,260.11,1185.0,202.8938,202.9328,202.8002,202.9328,1185.0
2019-08-16 13:25:00,260.05,260.05,259.94,259.94,1414.0,202.886,202.886,202.8002,202.8002,1414.0
2019-08-16 13:30:00,260.06,260.08,259.95,260.05,1120.0,202.8938,202.9094,202.808,202.886,1120.0
2019-08-16 13:35:00,260.02,260.13,259.99,260.02,1222.0,202.8626,202.9484,202.8392,202.8626,1222.0
2019-08-16 13:40:00,260.07,260.08,259.86,259.86,1500.0,202.9016,202.9094,202.7377,202.7377,1500.0
2019-08-16 13:45:00,259.88,260.13,259.84,260.03,1833.0,202.7533,202.9484,202.7221,202.8704,1833.0
2019-08-16 13:50:00,260.03,260.08,259.92,260.0,1315.0,202.8704,202.9094,202.7845,202.847,1315.0
2019-08-16 13:55:00,259.92,260.05,259.82,259.82,2252.0,202.7845,202.886,202.7065,202.7065,2252.0
2019-08-16 14:00:00,259.81,259.81,259.68,259.74,1500.0,202.6987,202.6987,202.5973,202.6441,1500.0
2019-08-16 14:05:00,259.74,259.79,259.66,259.66,1000.0,202.6441,202.6831,202.5817,202.5817,1000.0
2019-08-16 14:10:00,259.6,259.62,259.46,259.61,1303.0,202.5349,202.5505,202.4257,202.5427,1303.0
2019-08-16 14:15:00,259.63,259.63,259.58,259.61,1019.0,202.5583,202.5583,202.5193,202.5427,1019.0
2019-08-16 14:20:00,259.7,259.78,259.57,259.69,2100.0,202.6129,202.6753,202.5115,202.6051,2100.0
2019-08-16 14:25:00,259.57,259.67,259.49,259.52,1941.0,202.5115,202.5895,202.4491,202.4725,1941.0
2019-08-16 14:30:00,259.44,259.6,259.4,259.54,1900.0,202.4101,202.5349,202.3789,202.4881,1900.0
2019-08-16 14:35:00,259.55,259.66,259.43,259.5,1401.0,202.4959,202.5817,202.4023,202.4569,1401.0
2019-08-16 14:40:00,259.62,259.62,259.4,259.49,2241.0,202.5505,202.5505,202.3789,202.4491,2241.0
2019-08-16 14:45:00,259.44,259.69,259.44,259.69,1037.0,202.4101,202.6051,202.4101,202.6051,1037.0
2019-08-16 14:50:00,259.64,259.65,259.28,259.28,1508.0,202.5661,202.5739,202.2852,202.2852,1508.0
2019-08-16 14:55:00,259.36,259.58,259.28,259.54,2100.0,202.3476,202.5193,202.2852,202.4881,2100.0
2019-08-16 15:00:00,259.53,259.75,259.53,259.7,2100.0,202.4803,202.6519,202.4803,202.6129,2100.0
2019-08-16 15:05:00,259.75,259.81,259.58,259.64,1300.0,202.6519,202.6987,202.5193,202.5661,1300.0
2019-08-16 15:10:00,259.67,259.91,259.62,259.82,2800.0,202.5895,202.7767,202.5505,202.7065,2800.0
2019-08-16 15:15:00,259.83,259.89,259.76,259.82,2676.0,202.7143,202.7611,202.6597,202.7065,2676.0
2019-08-16 15:20:00,259.86,259.93,259.7,259.7,12067.0,202.7377,202.7923,202.6129,202.6129,12067.0
2019-08-16 15:25:00,259.75,259.75,259.5,259.5,2967.0,202.6519,202.6519,202.4569,202.4569,2967.0
2019-08-16 15:30:00,259.35,259.42,259.26,259.41,2681.0,202.3398,202.3945,202.2696,202.3867,2681.0
2019-08-16 15:35:00,259.5,259.5,259.19,259.34,4703.0,202.4569,202.4569,202.215,202.332,4703.0
2019-08-16 15:40:00,259.34,259.51,259.34,259.45,5612.0,202.332,202.4647,202.332,202.4179,5612.0
2019-08-16 15:45:00,259.43,259.62,259.41,259.58,5950.0,202.4023,202.5505,202.3867,202.5193,5950.0
2019-08-16 15:50:00,259.62,259.73,259.21,259.27,15727.0,202.5505,202.6363,202.2306,202.2774,15727.0
2019-08-16 15:55:00,259.38,259.46,258.65,258.78,41482.0,202.3632,202.4257,201.7937,201.8951,41482.0
2019-08-19 09:30:00,259.25,259.25,258.11,258.49,7860.0,202.2618,202.2618,201.3724,201.6689,7860.0
2019-08-19 09:35:00,258.71,258.71,258.1,258.11,4845.0,201.8405,201.8405,201.3646,201.3724,4845.0
2019-08-19 09:40:00,258.42,258.5,257.98,258.36,2529.0,201.6143,201.6767,201.271,201.5675,2529.0
2019-08-19 09:45:00,258.14,258.45,257.92,258.35,4439.0,201.3958,201.6377,201.2242,201.5597,4439.0
2019-08-19 09:50:00,258.48,258.65,258.2,258.2,1805.0,201.6611,201.7937,201.4426,201.4426,1805.0
2019-08-19 09:55:00,257.87,258.39,257.59,258.3,4891.0,201.1852,201.5909,200.9667,201.5207,4891.0
2019-08-19 10:00:00,258.38,259.27,258.38,259.01,5812.0,201.5831,202.2774,201.5831,202.0746,5812.0
2019-08-19 10:05:00,258.85,259.0,258.8,258.95,2464.0,201.9498,202.0668,201.9107,202.0278,2464.0
2019-08-19 10:10:00,258.96,259.82,258.96,259.81,4064.0,202.0356,202.7065,202.0356,202.6987,4064.0
2019-08-19 10:15:00,259.77,259.77,259.45,259.45,1921.0,202.6675,202.6675,202.4179,202.4179,1921.0
2019-08-19 10:20:00,259.34,259.45,259.17,259.34,6272.0,202.332,202.4179,202.1994,202.332,6272.0
2019-08-19 10:25:00,259.34,259.43,259.12,259.21,3300.0,202.332,202.4023,202.1604,202.2306,3300.0
2019-08-19 10:30:00,259.29,259.37,259.16,259.34,1253.0,202.293,202.3554,202.1916,202.332,1253.0
2019-08-19 10:35:00,259.13,259.5,259.13,259.32,2816.0,202.1682,202.4569,202.1682,202.3164,2816.0
2019-08-19 10:40:00,259.34,259.39,259.13,259.39,2714.0,202.332,202.3711,202.1682,202.3711,2714.0
2019-08-19 10:45:00,259.41,259.46,259.27,259.34,3335.0,202.3867,202.4257,202.2774,202.332,3335.0
2019-08-19 10:50:00,259.27,259.42,259.14,259.3,3989.0,202.2774,202.3945,202.176,202.3008,3989.0
2019-08-19 10:55:00,259.24,259.32,259.17,259.31,1100.0,202.254,202.3164,202.1994,202.3086,1100.0
2019-08-19 11:00:00,259.41,259.48,259.29,259.29,9729.0,202.3867,202.4413,202.293,202.293,9729.0
2019-08-19 11:05:00,259.28,259.31,259.11,259.18,2869.0,202.2852,202.3086,202.1526,202.2072,2869.0
2019-08-19 11:10:00,259.18,259.38,259.17,259.38,2900.0,202.2072,202.3632,202.1994,202.3632,2900.0
2019-08-19 11:15:00,259.36,259.36,259.12,259.22,3506.0,202.3476,202.3476,202.1604,202.2384,3506.0
2019-08-19 11:20:00,259.37,259.37,259.26,259.26,4325.0,202.3554,202.3554,202.2696,202.2696,4325.0
2019-08-19 11:25:00,259.29,259.55,259.03,259.23,11672.0,202.293,202.4959,202.0902,202.2462,11672.0
2019-08-19 11:30:00,259.27,259.84,259.27,259.64,7036.0,202.2774,202.7221,202.2774,202.5661,7036.0
2019-08-19 11:35:00,259.61,259.72,259.45,259.6,6793.0,202.5427,202.6285,202.4179,202.5349,6793.0
2019-08-19 11:40:00,259.66,259.66,259.1,259.42,3600.0,202.5817,202.5817,202.1448,202.3945,3600.0
2019-08-19 11:45:00,259.42,259.44,259.34,259.44,3015.0,202.3945,202.4101,202.332,202.4101,3015.0
2019-08-19 11:50:00,259.44,259.63,259.39,259.62,2190.0,202.4101,202.5583,202.3711,202.5505,2190.0
2019-08-19 11:55:00,259.62,259.7,259.59,259.69,3100.0,202.5505,202.6129,202.5271,202.6051,3100.0
2019-08-19 12:00:00,259.73,259.8,259.64,259.64,3700.0,202.6363,202.6909,202.5661,202.5661,3700.0
2019-08-19 12:05:00,259.57,259.63,259.49,259.6,2900.0,202.5115,202.5583,202.4491,202.5349,2900.0
2019-08-19 12:10:00,259.57,259.65,259.57,259.64,1968.0,202.5115,202.5739,202.5115,202.5661,1968.0
2019-08-19 12:15:00,259.64,259.74,259.6,259.67,3334.0,202.5661,202.6441,202.5349,202.5895,3334.0
2019-08-19 12:20:00,259.67,260.0,259.67,259.85,4672.0,202.5895,202.847,202.5895,202.7299,4672.0
2019-08-19 12:25:00,259.99,260.06,259.84,260.06,3900.0,202.8392,202.8938,202.7221,202.8938,3900.0
2019-08-19 12:30:00,260.06,260.21,260.05,260.12,6384.0,202.8938,203.0108,202.886,202.9406,6384.0
2019-08-19 12:35:00,260.08,260.27,260.08,260.25,2864.0,202.9094,203.0576,202.9094,203.042,2864.0
2019-08-19 12:40:00,260.13,260.19,260.05,260.06,2900.0,202.9484,202.9952,202.886,202.8938,2900.0
2019-08-19 12:45:00,260.13,260.33,260.12,260.3,3400.0,202.9484,203.1044,202.9406,203.081,3400.0
2019-08-19 12:50:00,260.37,260.51,260.37,260.5,3015.0,203.1356,203.2449,203.1356,203.2371,3015.0
2019-08-19 12:55:00,260.47,260.86,260.47,260.74,4700.0,203.2136,203.5179,203.2136,203.4243,4700.0
2019-08-19 13:00:00,260.78,260.81,260.63,260.65,2700.0,203.4555,203.4789,203.3385,203.3541,2700.0
2019-08-19 13:05:00,260.6,260.63,260.56,260.56,1100.0,203.3151,203.3385,203.2839,203.2839,1100.0
2019-08-19 13:10:00,260.64,260.67,260.51,260.59,1100.0,203.3463,203.3697,203.2449,203.3073,1100.0
2019-08-19 13:15:00,260.63,260.89,260.63,260.89,991.0,203.3385,203.5413,203.3385,203.5413,991.0
2019-08-19 13:20:00,260.92,260.97,260.83,260.96,2302.0,203.5647,203.6037,203.4945,203.5959,2302.0
2019-08-19 13:25:00,260.93,261.0,260.85,260.85,2105.0,203.5725,203.6271,203.5101,203.5101,2105.0
2019-08-19 13:30:00,260.91,260.91,260.76,260.8,3717.0,203.5569,203.5569,203.4399,203.4711,3717.0
2019-08-19 13:35:00,260.82,260.86,260.64,260.64,3771.0,203.4867,203.5179,203.3463,203.3463,3771.0
2019-08-19 13:40:00,260.74,260.88,260.74,260.88,400.0,203.4243,203.5335,203.4243,203.5335,400.0
2019-08-19 13:45:00,260.91,260.95,260.78,260.78,2200.0,203.5569,203.5881,203.4555,203.4555,2200.0
2019-08-19 13:50:00,260.79,260.89,260.65,260.65,2263.0,203.4633,203.5413,203.3541,203.3541,2263.0
2019-08-19 13:55:00,260.6,260.62,260.38,260.41,1353.0,203.3151,203.3307,203.1434,203.1668,1353.0
2019-08-19 14:00:00,260.41,260.53,260.32,260.34,1900.0,203.1668,203.2605,203.0966,203.1122,1900.0
2019-08-19 14:05:00,260.25,260.42,260.18,260.18,1700.0,203.042,203.1746,202.9874,202.9874,1700.0
2019-08-19 14:10:00,260.17,260.19,260.02,260.02,2978.0,202.9796,202.9952,202.8626,202.8626,2978.0
2019-08-19 14:15:00,260.03,260.15,259.96,260.15,34056.0,202.8704,202.964,202.8158,202.964,34056.0
2019-08-19 14:20:00,260.11,260.24,260.1,260.13,1600.0,202.9328,203.0342,202.925,202.9484,1600.0
2019-08-19 14:25:00,260.2,260.21,260.0,260.18,2000.0,203.003,203.0108,202.847,202.9874,2000.0
2019-08-19 14:30:00,260.13,260.15,259.95,260.15,1809.0,202.9484,202.964,202.808,202.964,1809.0
2019-08-19 14:35:00,260.21,260.31,260.21,260.24,1300.0,203.0108,203.0888,203.0108,203.0342,1300.0
2019-08-19 14:40:00,260.19,260.52,260.19,260.43,2300.0,202.9952,203.2527,202.9952,203.1824,2300.0
2019-08-19 14:45:00,260.41,260.41,260.19,260.19,2525.0,203.1668,203.1668,202.9952,202.9952,2525.0
2019-08-19 14:50:00,260.21,260.46,260.2,260.4,2999.0,203.0108,203.2058,203.003,203.159,2999.0
2019-08-19 14:55:00,260.46,260.48,260.36,260.47,5510.0,203.2058,203.2214,203.1278,203.2136,5510.0
2019-08-19 15:00:00,260.51,260.56,260.35,260.41,9284.0,203.2449,203.2839,203.12,203.1668,9284.0
2019-08-19 15:05:00,260.37,260.44,260.27,260.4,2297.0,203.1356,203.1902,203.0576,203.159,2297.0
2019-08-19 15:10:00,260.34,260.52,260.34,260.52,900.0,203.1122,203.2527,203.1122,203.2527,900.0
2019-08-19 15:15:00,260.59,260.59,260.23,260.28,2701.0,203.3073,203.3073,203.0264,203.0654,2701.0
2019-08-19 15:20:00,260.34,260.39,260.22,260.26,3104.0,203.1122,203.1512,203.0186,203.0498,3104.0
2019-08-19 15:25:00,260.2,260.25,260.07,260.12,4819.0,203.003,203.042,202.9016,202.9406,4819.0
2019-08-19 15:30:00,260.07,260.31,260.07,260.3,13302.0,202.9016,203.0888,202.9016,203.081,13302.0
2019-08-19 15:35:00,260.3,261.16,260.3,261.04,27422.0,203.081,203.752,203.081,203.6583,27422.0
2019-08-19 15:40:00,261.04,261.72,261.04,261.4,14527.0,203.6583,204.1889,203.6583,203.9392,14527.0
2019-08-19 15:45:00,261.5,261.56,260.98,261.04,7933.0,204.0172,204.064,203.6115,203.6583,7933.0
2019-08-19 15:50:00,261.08,261.46,261.07,261.13,20968.0,203.6896,203.986,203.6818,203.7286,20968.0
2019-08-19 15:55:00,261.24,261.27,260.98,261.05,35763.0,203.8144,203.8378,203.6115,203.6662,35763.0
2019-08-20 09:30:00,262.41,262.97,261.38,261.58,15451.0,204.7272,205.1641,203.9236,204.0796,15451.0
2019-08-20 09:35:00,261.1,261.6,260.93,261.59,4654.0,203.7052,204.0953,203.5725,204.0874,4654.0
2019-08-20 09:40:00,261.67,261.67,261.47,261.47,1648.0,204.1499,204.1499,203.9938,203.9938,1648.0
2019-08-20 09:45:00,261.85,262.15,261.54,262.14,3129.0,204.2903,204.5243,204.0484,204.5165,3129.0
2019-08-20 09:50:00,262.11,262.44,261.78,262.08,5778.0,204.4931,204.7506,204.2357,204.4697,5778.0
2019-08-20 09:55:00,261.7,261.91,261.17,261.38,3296.0,204.1733,204.3371,203.7598,203.9236,3296.0
2019-08-20 10:00:00,261.55,261.64,260.76,260.76,5324.0,204.0562,204.1265,203.4399,203.4399,5324.0
2019-08-20 10:05:00,260.59,261.02,260.21,260.98,9688.0,203.3073,203.6427,203.0108,203.6115,9688.0
2019-08-20 10:10:00,260.83,261.29,260.68,261.16,4104.0,203.4945,203.8534,203.3775,203.752,4104.0
2019-08-20 10:15:00,261.17,261.7,261.17,261.41,1360.0,203.7598,204.1733,203.7598,203.947,1360.0
2019-08-20 10:20:00,261.47,261.74,261.22,261.24,1769.0,203.9938,204.2045,203.7988,203.8144,1769.0
2019-08-20 10:25:00,261.32,261.76,261.31,261.7,2800.0,203.8768,204.2201,203.869,204.1733,2800.0
2019-08-20 10:30:00,261.67,261.72,261.4,261.6,2798.0,204.1499,204.1889,203.9392,204.0953,2798.0
2019-08-20 10:35:00,261.67,262.14,261.67,261.86,1606.0,204.1499,204.5165,204.1499,204.2981,1606.0
2019-08-20 10:40:00,261.81,262.21,261.79,262.06,5964.0,204.2591,204.5712,204.2435,204.4541,5964.0
2019-08-20 10:45:00,262.0,262.14,262.0,262.14,1109.0,204.4073,204.5165,204.4073,204.5165,1109.0
2019-08-20 10:50:00,262.14,262.53,261.97,262.53,6815.0,204.5165,204.8208,204.3839,204.8208,6815.0
2019-08-20 10:55:00,262.45,262.84,262.45,262.74,3608.0,204.7584,205.0627,204.7584,204.9847,3608.0
2019-08-20 11:00:00,262.71,262.94,262.7,262.72,2800.0,204.9613,205.1407,204.9534,204.9691,2800.0
2019-08-20 11:05:00,262.79,262.92,262.56,262.8,2583.0,205.0237,205.1251,204.8442,205.0315,2583.0
2019-08-20 11:10:00,262.73,262.95,262.63,262.86,4624.0,204.9769,205.1485,204.8988,205.0783,4624.0
2019-08-20 11:15:00,262.87,262.95,262.77,262.92,2689.0,205.0861,205.1485,205.0081,205.1251,2689.0
2019-08-20 11:20:00,262.89,262.89,262.45,262.67,11117.0,205.1017,205.1017,204.7584,204.93,11117.0
2019-08-20 11:25:00,262.59,262.65,261.87,261.87,11763.0,204.8676,204.9144,204.3059,204.3059,11763.0
2019-08-20 11:30:00,261.84,262.01,261.67,261.84,2150.0,204.2825,204.4151,204.1499,204.2825,2150.0
2019-08-20 11:35:00,261.7,261.91,261.7,261.87,1514.0,204.1733,204.3371,204.1733,204.3059,1514.0
2019-08-20 11:40:00,261.9,261.9,261.81,261.9,500.0,204.3293,204.3293,204.2591,204.3293,500.0
2019-08-20 11:45:00,261.99,262.01,261.81,262.01,2200.0,204.3995,204.4151,204.2591,204.4151,2200.0
2019-08-20 11:50:00,262.36,262.36,262.11,262.15,2222.0,204.6882,204.6882,204.4931,204.5243,2222.0
2019-08-20 11:55:00,262.15,262.15,261.94,262.05,2859.0,204.5243,204.5243,204.3605,204.4463,2859.0
2019-08-20 12:00:00,262.03,262.03,261.85,261.99,6945.0,204.4307,204.4307,204.2903,204.3995,6945.0
2019-08-20 12:05:00,261.99,262.25,261.98,262.25,1411.0,204.3995,204.6024,204.3917,204.6024,1411.0
2019-08-20 12:10:00,262.17,262.23,262.08,262.12,2501.0,204.54,204.5868,204.4697,204.5009,2501.0
2019-08-20 12:15:00,262.11,262.39,262.1,262.39,8019.0,204.4931,204.7116,204.4853,204.7116,8019.0
2019-08-20 12:20:00,262.35,262.55,262.35,262.49,1904.0,204.6804,204.8364,204.6804,204.7896,1904.0
2019-08-20 12:25:00,262.53,262.59,262.28,262.33,2601.0,204.8208,204.8676,204.6258,204.6648,2601.0
2019-08-20 12:30:00,262.34,262.45,262.23,262.23,4822.0,204.6726,204.7584,204.5868,204.5868,4822.0
2019-08-20 12:35:00,262.19,262.23,262.01,262.03,1300.0,204.5556,204.5868,204.4151,204.4307,1300.0
2019-08-20 12:40:00,262.09,262.16,262.08,262.1,1603.0,204.4775,204.5322,204.4697,204.4853,1603.0
2019-08-20 12:45:00,262.11,262.29,262.07,262.19,3054.0,204.4931,204.6336,204.4619,204.5556,3054.0
2019-08-20 12:50:00,262.17,262.22,261.94,262.09,2126.0,204.54,204.579,204.3605,204.4775,2126.0
2019-08-20 12:55:00,262.0,262.12,261.99,261.99,775.0,204.4073,204.5009,204.3995,204.3995,775.0
2019-08-20 13:00:00,261.99,262.16,261.99,262.16,5509.0,204.3995,204.5322,204.3995,204.5322,5509.0
2019-08-20 13:05:00,262.24,262.24,262.11,262.12,800.0,204.5946,204.5946,204.4931,204.5009,800.0
2019-08-20 13:10:00,262.16,262.2,262.08,262.15,1748.0,204.5322,204.5634,204.4697,204.5243,1748.0
2019-08-20 13:15:00,262.12,262.12,262.02,262.05,1635.0,204.5009,204.5009,204.4229,204.4463,1635.0
2019-08-20 13:20:00,262.06,262.06,261.76,261.76,1358.0,204.4541,204.4541,204.2201,204.2201,1358.0
2019-08-20 13:25:00,261.77,262.09,261.64,261.93,11419.0,204.2279,204.4775,204.1265,204.3527,11419.0
2019-08-20 13:30:00,261.97,262.06,261.78,261.78,3922.0,204.3839,204.4541,204.2357,204.2357,3922.0
2019-08-20 13:35:00,261.68,261.68,261.33,261.51,3025.0,204.1577,204.1577,203.8846,204.025,3025.0
2019-08-20 13:40:00,261.46,261.61,261.46,261.59,600.0,203.986,204.1031,203.986,204.0874,600.0
2019-08-20 13:45:00,261.54,261.54,261.16,261.16,8444.0,204.0484,204.0484,203.752,203.752,8444.0
2019-08-20 13:50:00,261.15,261.17,260.93,261.04,2754.0,203.7442,203.7598,203.5725,203.6583,2754.0
2019-08-20 13:55:00,261.19,261.2,260.84,260.84,4804.0,203.7754,203.7832,203.5023,203.5023,4804.0
2019-08-20 14:00:00,260.77,260.8,260.38,260.47,7372.0,203.4477,203.4711,203.1434,203.2136,7372.0
2019-08-20 14:05:00,260.54,260.76,260.54,260.68,3100.0,203.2683,203.4399,203.2683,203.3775,3100.0
2019-08-20 14:10:00,260.61,260.75,260.55,260.66,5178.0,203.3229,203.4321,203.2761,203.3619,5178.0
2019-08-20 14:15:00,260.8,260.8,260.71,260.79,1734.0,203.4711,203.4711,203.4009,203.4633,1734.0
2019-08-20 14:20:00,260.79,260.79,260.5,260.64,7026.0,203.4633,203.4633,203.2371,203.3463,7026.0
2019-08-20 14:25:00,260.64,260.79,260.61,260.79,2840.0,203.3463,203.4633,203.3229,203.4633,2840.0
2019-08-20 14:30:00,260.86,260.86,260.76,260.79,3770.0,203.5179,203.5179,203.4399,203.4633,3770.0
2019-08-20 14:35:00,260.76,260.76,260.7,260.7,1200.0,203.4399,203.4399,203.3931,203.3931,1200.0
2019-08-20 14:40:00,260.69,260.69,260.43,260.43,4002.0,203.3853,203.3853,203.1824,203.1824,4002.0
2019-08-20 14:45:00,260.4,260.67,260.36,260.67,1700.0,203.159,203.3697,203.1278,203.3697,1700.0
2019-08-20 14:50:00,260.66,260.67,260.54,260.62,2900.0,203.3619,203.3697,203.2683,203.3307,2900.0
2019-08-20 14:55:00,260.62,260.63,260.52,260.62,2735.0,203.3307,203.3385,203.2527,203.3307,2735.0
2019-08-20 15:00:00,260.59,260.59,260.39,260.43,3517.0,203.3073,203.3073,203.1512,203.1824,3517.0
2019-08-20 15:05:00,260.46,260.51,260.46,260.51,1300.0,203.2058,203.2449,203.2058,203.2449,1300.0
2019-08-20 15:10:00,260.54,260.63,260.48,260.63,9711.0,203.2683,203.3385,203.2214,203.3385,9711.0
2019-08-20 15:15:00,260.64,260.99,260.61,260.75,2848.0,203.3463,203.6193,203.3229,203.4321,2848.0
2019-08-20 15:20:00,260.75,260.88,260.69,260.88,4042.0,203.4321,203.5335,203.3853,203.5335,4042.0
2019-08-20 15:25:00,260.83,261.0,260.83,260.99,1800.0,203.4945,203.6271,203.4945,203.6193,1800.0
2019-08-20 15:30:00,260.99,260.99,260.81,260.91,3007.0,203.6193,203.6193,203.4789,203.5569,3007.0
2019-08-20 15:35:00,260.84,260.86,260.67,260.82,3703.0,203.5023,203.5179,203.3697,203.4867,3703.0
2019-08-20 15:40:00,260.79,260.8,260.57,260.79,5932.0,203.4633,203.4711,203.2917,203.4633,5932.0
2019-08-20 15:45:00,260.73,260.91,260.71,260.86,4807.0,203.4165,203.5569,203.4009,203.5179,4807.0
2019-08-20 15:50:00,260.82,260.82,260.66,260.67,16345.0,203.4867,203.4867,203.3619,203.3697,16345.0
2019-08-20 15:55:00,260.67,260.7,260.41,260.54,25195.0,203.3697,203.3931,203.1668,203.2683,25195.0
2019-08-21 09:30:00,261.27,261.48,259.18,259.37,9753.0,203.8378,204.0016,202.2072,202.3554,9753.0
2019-08-21 09:35:00,260.56,261.22,260.23,260.86,3917.0,203.2839,203.7988,203.0264,203.5179,3917.0
2019-08-21 09:40:00,260.93,260.94,260.79,260.79,1549.0,203.5725,203.5803,203.4633,203.4633,1549.0
2019-08-21 09:45:00,260.84,261.13,260.48,260.93,2433.0,203.5023,203.7286,203.2214,203.5725,2433.0
2019-08-21 09:50:00,261.05,261.33,260.94,261.22,2522.0,203.6662,203.8846,203.5803,203.7988,2522.0
2019-08-21 09:55:00,261.11,261.37,260.99,261.37,3879.0,203.713,203.9158,203.6193,203.9158,3879.0
2019-08-21 10:00:00,261.09,261.44,261.04,261.04,4081.0,203.6974,203.9704,203.6583,203.6583,4081.0
2019-08-21 10:05:00,261.04,262.22,261.04,261.94,12558.0,203.6583,204.579,203.6583,204.3605,12558.0
2019-08-21 10:10:00,261.98,262.12,261.62,261.78,3731.0,204.3917,204.5009,204.1109,204.2357,3731.0
2019-08-21 10:15:00,261.7,262.06,261.7,262.06,1101.0,204.1733,204.4541,204.1733,204.4541,1101.0
2019-08-21 10:20:00,262.05,262.57,262.05,262.27,1434.0,204.4463,204.852,204.4463,204.618,1434.0
2019-08-21 10:25:00,262.51,262.72,262.24,262.24,3459.0,204.8052,204.9691,204.5946,204.5946,3459.0
2019-08-21 10:30:00,262.41,262.62,262.38,262.38,1301.0,204.7272,204.891,204.7038,204.7038,1301.0
2019-08-21 10:35:00,262.26,262.49,262.22,262.4,2910.0,204.6102,204.7896,204.579,204.7194,2910.0
2019-08-21 10:40:00,262.41,262.62,262.34,262.61,3169.0,204.7272,204.891,204.6726,204.8832,3169.0
2019-08-21 10:45:00,262.6,262.81,262.59,262.59,7715.0,204.8754,205.0393,204.8676,204.8676,7715.0
2019-08-21 10:50:00,262.62,262.66,262.51,262.66,2936.0,204.891,204.9222,204.8052,204.9222,2936.0
2019-08-21 10:55:00,262.57,262.81,262.57,262.8,6425.0,204.852,205.0393,204.852,205.0315,6425.0
2019-08-21 11:00:00,262.75,262.75,262.5,262.56,3100.0,204.9925,204.9925,204.7974,204.8442,3100.0
2019-08-21 11:05:00,262.55,262.62,262.33,262.62,6822.0,204.8364,204.891,204.6648,204.891,6822.0
2019-08-21 11:10:00,262.62,262.76,262.34,262.69,9632.0,204.891,205.0003,204.6726,204.9456,9632.0
2019-08-21 11:15:00,262.75,262.84,262.25,262.33,6635.0,204.9925,205.0627,204.6024,204.6648,6635.0
2019-08-21 11:20:00,262.41,262.43,262.35,262.42,2028.0,204.7272,204.7428,204.6804,204.735,2028.0
2019-08-21 11:25:00,262.35,262.56,262.35,262.4,2267.0,204.6804,204.8442,204.6804,204.7194,2267.0
2019-08-21 11:30:00,262.54,262.69,262.44,262.44,9250.0,204.8286,204.9456,204.7506,204.7506,9250.0
2019-08-21 11:35:00,262.28,262.39,261.97,261.97,1800.0,204.6258,204.7116,204.3839,204.3839,1800.0
2019-08-21 11:40:00,262.02,262.19,261.96,262.19,705.0,204.4229,204.5556,204.3761,204.5556,705.0
2019-08-21 11:45:00,262.16,262.16,262.02,262.08,1210.0,204.5322,204.5322,204.4229,204.4697,1210.0
2019-08-21 11:50:00,262.06,262.18,261.97,262.01,2185.0,204.4541,204.5478,204.3839,204.4151,2185.0
2019-08-21 11:55:00,262.07,262.13,261.75,261.89,2715.0,204.4619,204.5087,204.2123,204.3215,2715.0
2019-08-21 12:00:00,261.89,262.1,261.87,262.01,1900.0,204.3215,204.4853,204.3059,204.4151,1900.0
2019-08-21 12:05:00,261.96,262.11,261.92,261.94,2631.0,204.3761,204.4931,204.3449,204.3605,2631.0
2019-08-21 12:10:00,261.99,262.07,261.72,261.8,6820.0,204.3995,204.4619,204.1889,204.2513,6820.0
2019-08-21 12:15:00,261.73,261.73,261.11,261.11,1636.0,204.1967,204.1967,203.713,203.713,1636.0
2019-08-21 12:20:00,261.1,261.1,260.94,261.01,1600.0,203.7052,203.7052,203.5803,203.6349,1600.0
2019-08-21 12:25:00,261.05,261.14,260.48,260.48,2112.0,203.6662,203.7364,203.2214,203.2214,2112.0
2019-08-21 12:30:00,260.53,260.6,260.45,260.59,1888.0,203.2605,203.3151,203.198,203.3073,1888.0
2019-08-21 12:35:00,260.6,260.84,260.56,260.58,2827.0,203.3151,203.5023,203.2839,203.2995,2827.0
2019-08-21 12:40:00,260.79,260.79,260.57,260.59,1101.0,203.4633,203.4633,203.2917,203.3073,1101.0
2019-08-21 12:45:00,260.61,260.87,260.61,260.79,1873.0,203.3229,203.5257,203.3229,203.4633,1873.0
2019-08-21 12:50:00,260.81,260.9,260.81,260.86,1397.0,203.4789,203.5491,203.4789,203.5179,1397.0
2019-08-21 12:55:00,260.83,260.83,260.68,260.69,1150.0,203.4945,203.4945,203.3775,203.3853,1150.0
2019-08-21 13:00:00,260.63,260.82,260.63,260.78,2404.0,203.3385,203.4867,203.3385,203.4555,2404.0
2019-08-21 13:05:00,260.87,260.92,260.83,260.88,1427.0,203.5257,203.5647,203.4945,203.5335,1427.0
2019-08-21 13:10:00,260.74,261.02,260.74,260.94,2504.0,203.4243,203.6427,203.4243,203.5803,2504.0
2019-08-21 13:15:00,260.98,261.04,260.94,260.94,1938.0,203.6115,203.6583,203.5803,203.5803,1938.0
2019-08-21 13:20:00,260.95,261.2,260.95,261.19,1703.0,203.5881,203.7832,203.5881,203.7754,1703.0
2019-08-21 13:25:00,261.25,261.42,261.2,261.3,999.0,203.8222,203.9548,203.7832,203.8612,999.0
2019-08-21 13:30:00,261.29,261.36,261.23,261.36,1328.0,203.8534,203.908,203.8066,203.908,1328.0
2019-08-21 13:35:00,261.25,261.26,261.08,261.18,1109.0,203.8222,203.83,203.6896,203.7676,1109.0
2019-08-21 13:40:00,261.18,261.19,260.78,260.87,1517.0,203.7676,203.7754,203.4555,203.5257,1517.0
2019-08-21 13:45:00,260.96,261.12,260.94,261.04,1328.0,203.5959,203.7208,203.5803,203.6583,1328.0
2019-08-21 13:50:00,261.19,261.23,261.11,261.12,1502.0,203.7754,203.8066,203.713,203.7208,1502.0
2019-08-21 13:55:00,261.09,261.14,261.0,261.05,800.0,203.6974,203.7364,203.6271,203.6662,800.0
2019-08-21 14:00:00,261.01,261.37,260.14,261.37,9255.0,203.6349,203.9158,202.9562,203.9158,9255.0
2019-08-21 14:05:00,261.35,261.49,261.12,261.17,2462.0,203.9002,204.0094,203.7208,203.7598,2462.0
2019-08-21 14:10:00,261.05,261.2,260.75,261.19,3938.0,203.6662,203.7832,203.4321,203.7754,3938.0
2019-08-21 14:15:00,261.22,261.61,261.22,261.31,3315.0,203.7988,204.1031,203.7988,203.869,3315.0
2019-08-21 14:20:00,261.26,261.26,261.09,261.1,5771.0,203.83,203.83,203.6974,203.7052,5771.0
2019-08-21 14:25:00,261.07,261.16,260.97,261.05,2247.0,203.6818,203.752,203.6037,203.6662,2247.0
2019-08-21 14:30:00,261.1,261.13,260.97,260.99,1701.0,203.7052,203.7286,203.6037,203.6193,1701.0
2019-08-21 14:35:00,260.98,260.98,260.71,260.89,4178.0,203.6115,203.6115,203.4009,203.5413,4178.0
2019-08-21 14:40:00,260.9,261.1,260.9,261.08,2400.0,203.5491,203.7052,203.5491,203.6896,2400.0
2019-08-21 14:45:00,261.04,261.05,260.92,260.93,1871.0,203.6583,203.6662,203.5647,203.5725,1871.0
2019-08-21 14:50:00,260.87,260.87,260.74,260.75,1113.0,203.5257,203.5257,203.4243,203.4321,1113.0
2019-08-21 14:55:00,260.82,261.04,260.76,260.97,2499.0,203.4867,203.6583,203.4399,203.6037,2499.0
2019-08-21 15:00:00,260.82,261.13,260.77,261.13,1400.0,203.4867,203.7286,203.4477,203.7286,1400.0
2019-08-21 15:05:00,261.03,261.1,260.86,261.09,2495.0,203.6505,203.7052,203.5179,203.6974,2495.0
2019-08-21 15:10:00,261.01,261.07,260.81,260.81,3020.0,203.6349,203.6818,203.4789,203.4789,3020.0
2019-08-21 15:15:00,260.81,261.04,260.81,261.03,4191.0,203.4789,203.6583,203.4789,203.6505,4191.0
2019-08-21 15:20:00,260.91,260.97,260.84,260.91,2399.0,203.5569,203.6037,203.5023,203.5569,2399.0
2019-08-21 15:25:00,260.9,261.0,260.7,260.7,7204.0,203.5491,203.6271,203.3931,203.3931,7204.0
2019-08-21 15:30:00,260.66,260.89,260.66,260.77,3732.0,203.3619,203.5413,203.3619,203.4477,3732.0
2019-08-21 15:35:00,260.85,261.2,260.81,261.08,6062.0,203.5101,203.7832,203.4789,203.6896,6062.0
2019-08-21 15:40:00,261.05,261.14,260.97,260.97,2691.0,203.6662,203.7364,203.6037,203.6037,2691.0
2019-08-21 15:45:00,261.03,261.1,260.95,261.03,3500.0,203.6505,203.7052,203.5881,203.6505,3500.0
2019-08-21 15:50:00,260.98,261.16,260.93,261.15,9197.0,203.6115,203.752,203.5725,203.7442,9197.0
2019-08-21 15:55:00,261.07,261.24,260.95,261.06,11651.0,203.6818,203.8144,203.5881,203.674,11651.0
2019-08-22 09:30:00,261.23,261.31,260.89,261.3,4887.0,203.8066,203.869,203.5413,203.8612,4887.0
2019-08-22 09:35:00,261.57,261.91,261.57,261.63,1100.0,204.0718,204.3371,204.0718,204.1187,1100.0
2019-08-22 09:40:00,262.0,262.15,261.61,261.62,2455.0,204.4073,204.5243,204.1031,204.1109,2455.0
2019-08-22 09:45:00,261.67,262.09,261.66,261.72,2462.0,204.1499,204.4775,204.1421,204.1889,2462.0
2019-08-22 09:50:00,261.49,261.81,261.49,261.81,300.0,204.0094,204.2591,204.0094,204.2591,300.0
2019-08-22 09:55:00,261.86,261.95,261.23,261.95,900.0,204.2981,204.3683,203.8066,204.3683,900.0
2019-08-22 10:00:00,261.82,261.83,261.55,261.71,2093.0,204.2669,204.2747,204.0562,204.1811,2093.0
2019-08-22 10:05:00,261.96,262.42,261.96,262.35,1011.0,204.3761,204.735,204.3761,204.6804,1011.0
2019-08-22 10:10:00,262.43,262.5,262.01,262.15,1872.0,204.7428,204.7974,204.4151,204.5243,1872.0
2019-08-22 10:15:00,262.21,262.21,261.75,261.75,1250.0,204.5712,204.5712,204.2123,204.2123,1250.0
2019-08-22 10:20:00,261.5,261.71,261.5,261.71,1485.0,204.0172,204.1811,204.0172,204.1811,1485.0
2019-08-22 10:25:00,261.74,262.07,261.62,262.07,1300.0,204.2045,204.4619,204.1109,204.4619,1300.0
2019-08-22 10:30:00,262.05,262.09,261.68,261.87,2779.0,204.4463,204.4775,204.1577,204.3059,2779.0
2019-08-22 10:35:00,261.85,261.93,261.68,261.78,6064.0,204.2903,204.3527,204.1577,204.2357,6064.0
2019-08-22 10:40:00,261.79,261.79,261.18,261.18,832.0,204.2435,204.2435,203.7676,203.7676,832.0
2019-08-22 10:45:00,261.18,261.54,261.18,261.25,5024.0,203.7676,204.0484,203.7676,203.8222,5024.0
2019-08-22 10:50:00,260.97,261.06,260.91,260.97,3000.0,203.6037,203.674,203.5569,203.6037,3000.0
2019-08-22 10:55:00,260.66,260.94,260.66,260.87,1254.0,203.3619,203.5803,203.3619,203.5257,1254.0
2019-08-22 11:00:00,260.8,260.8,260.55,260.57,684.0,203.4711,203.4711,203.2761,203.2917,684.0
2019-08-22 11:05:00,260.72,261.0,260.61,260.92,1600.0,203.4087,203.6271,203.3229,203.5647,1600.0
2019-08-22 11:10:00,260.72,260.83,260.6,260.6,800.0,203.4087,203.4945,203.3151,203.3151,800.0
2019-08-22 11:15:00,260.7,260.71,260.61,260.62,800.0,203.3931,203.4009,203.3229,203.3307,800.0
2019-08-22 11:20:00,260.62,260.85,260.62,260.85,1142.0,203.3307,203.5101,203.3307,203.5101,1142.0
2019-08-22 11:25:00,260.84,261.05,260.7,260.92,2856.0,203.5023,203.6662,203.3931,203.5647,2856.0
2019-08-22 11:30:00,260.91,261.02,260.87,260.87,2100.0,203.5569,203.6427,203.5257,203.5257,2100.0
2019-08-22 11:35:00,260.75,260.9,260.69,260.82,2067.0,203.4321,203.5491,203.3853,203.4867,2067.0
2019-08-22 11:40:00,260.93,261.03,260.82,260.96,1900.0,203.5725,203.6505,203.4867,203.5959,1900.0
2019-08-22 11:45:00,261.0,261.05,260.87,260.87,3800.0,203.6271,203.6662,203.5257,203.5257,3800.0
2019-08-22 11:50:00,260.82,261.11,260.8,261.1,4897.0,203.4867,203.713,203.4711,203.7052,4897.0
2019-08-22 11:55:00,261.09,261.21,261.06,261.21,1600.0,203.6974,203.791,203.674,203.791,1600.0
2019-08-22 12:00:00,261.16,261.16,260.87,260.97,2500.0,203.752,203.752,203.5257,203.6037,2500.0
2019-08-22 12:05:00,260.93,261.0,260.71,260.71,2800.0,203.5725,203.6271,203.4009,203.4009,2800.0
2019-08-22 12:10:00,260.7,260.79,260.57,260.58,1200.0,203.3931,203.4633,203.2917,203.2995,1200.0
2019-08-22 12:15:00,260.63,260.9,260.63,260.9,800.0,203.3385,203.5491,203.3385,203.5491,800.0
2019-08-22 12:20:00,260.82,261.02,260.82,260.94,2595.0,203.4867,203.6427,203.4867,203.5803,2595.0
2019-08-22 12:25:00,260.94,261.03,260.89,260.89,1199.0,203.5803,203.6505,203.5413,203.5413,1199.0
2019-08-22 12:30:00,260.93,261.01,260.9,260.97,1922.0,203.5725,203.6349,203.5491,203.6037,1922.0
2019-08-22 12:35:00,261.05,261.26,260.97,261.16,7544.0,203.6662,203.83,203.6037,203.752,7544.0
2019-08-22 12:40:00,261.16,261.27,261.15,261.17,11420.0,203.752,203.8378,203.7442,203.7598,11420.0
2019-08-22 12:45:00,261.27,261.3,261.21,261.3,2086.0,203.8378,203.8612,203.791,203.8612,2086.0
2019-08-22 12:50:00,261.31,261.31,261.22,261.22,900.0,203.869,203.869,203.7988,203.7988,900.0
2019-08-22 12:55:00,261.38,261.46,261.19,261.46,2965.0,203.9236,203.986,203.7754,203.986,2965.0
2019-08-22 13:00:00,261.47,261.61,261.47,261.49,2400.0,203.9938,204.1031,203.9938,204.0094,2400.0
2019-08-22 13:05:00,261.56,261.57,261.49,261.49,1600.0,204.064,204.0718,204.0094,204.0094,1600.0
2019-08-22 13:10:00,261.5,261.6,261.44,261.51,3370.0,204.0172,204.0953,203.9704,204.025,3370.0
2019-08-22 13:15:00,261.55,261.55,261.42,261.42,600.0,204.0562,204.0562,203.9548,203.9548,600.0
2019-08-22 13:20:00,261.49,261.62,261.49,261.62,600.0,204.0094,204.1109,204.0094,204.1109,600.0
2019-08-22 13:25:00,261.52,261.63,261.43,261.51,4116.0,204.0328,204.1187,203.9626,204.025,4116.0
2019-08-22 13:30:00,261.63,261.67,261.63,261.66,600.0,204.1187,204.1499,204.1187,204.1421,600.0
2019-08-22 13:35:00,261.65,261.84,261.65,261.83,946.0,204.1343,204.2825,204.1343,204.2747,946.0
2019-08-22 13:40:00,261.88,261.88,261.64,261.64,1800.0,204.3137,204.3137,204.1265,204.1265,1800.0
2019-08-22 13:45:00,261.63,261.74,261.6,261.6,1043.0,204.1187,204.2045,204.0953,204.0953,1043.0
2019-08-22 13:50:00,261.61,261.61,261.32,261.32,1960.0,204.1031,204.1031,203.8768,203.8768,1960.0
2019-08-22 13:55:00,261.37,261.37,261.2,261.32,1000.0,203.9158,203.9158,203.7832,203.8768,1000.0
2019-08-22 14:00:00,261.47,261.74,261.47,261.74,694.0,203.9938,204.2045,203.9938,204.2045,694.0
2019-08-22 14:05:00,261.74,261.77,261.62,261.69,1076.0,204.2045,204.2279,204.1109,204.1655,1076.0
2019-08-22 14:10:00,261.68,261.92,261.68,261.92,628.0,204.1577,204.3449,204.1577,204.3449,628.0
2019-08-22 14:15:00,261.95,262.04,261.95,261.99,1030.0,204.3683,204.4385,204.3683,204.3995,1030.0
2019-08-22 14:20:00,261.98,262.41,261.9,262.21,3295.0,204.3917,204.7272,204.3293,204.5712,3295.0
2019-08-22 14:25:00,262.15,262.18,262.06,262.06,985.0,204.5243,204.5478,204.4541,204.4541,985.0
2019-08-22 14:30:00,262.11,262.11,261.98,262.05,500.0,204.4931,204.4931,204.3917,204.4463,500.0
2019-08-22 14:35:00,261.91,261.95,261.73,261.95,700.0,204.3371,204.3683,204.1967,204.3683,700.0
2019-08-22 14:40:00,261.89,261.91,261.85,261.85,500.0,204.3215,204.3371,204.2903,204.2903,500.0
2019-08-22 14:45:00,261.95,262.16,261.95,262.15,1684.0,204.3683,204.5322,204.3683,204.5243,1684.0
2019-08-22 14:50:00,262.16,262.16,261.97,262.04,1000.0,204.5322,204.5322,204.3839,204.4385,1000.0
2019-08-22 14:55:00,261.98,262.35,261.98,262.35,7683.0,204.3917,204.6804,204.3917,204.6804,7683.0
2019-08-22 15:00:00,262.3,262.3,262.06,262.07,1400.0,204.6414,204.6414,204.4541,204.4619,1400.0
2019-08-22 15:05:00,261.88,262.36,261.88,262.34,1200.0,204.3137,204.6882,204.3137,204.6726,1200.0
2019-08-22 15:10:00,262.2,262.2,262.01,262.01,600.0,204.5634,204.5634,204.4151,204.4151,600.0
2019-08-22 15:15:00,262.04,262.04,261.83,261.83,2099.0,204.4385,204.4385,204.2747,204.2747,2099.0
2019-08-22 15:20:00,261.83,261.87,261.75,261.81,1600.0,204.2747,204.3059,204.2123,204.2591,1600.0
2019-08-22 15:25:00,261.84,261.95,261.79,261.95,900.0,204.2825,204.3683,204.2435,204.3683,900.0
2019-08-22 15:30:00,261.99,262.13,261.23,261.31,10557.0,204.3995,204.5087,203.8066,203.869,10557.0
2019-08-22 15:35:00,261.3,261.42,261.21,261.24,20634.0,203.8612,203.9548,203.791,203.8144,20634.0
2019-08-22 15:40:00,261.24,261.41,261.06,261.36,10468.0,203.8144,203.947,203.674,203.908,10468.0
2019-08-22 15:45:00,261.38,261.56,261.28,261.52,8958.0,203.9236,204.064,203.8456,204.0328,8958.0
2019-08-22 15:50:00,261.56,262.17,261.56,262.06,19643.0,204.064,204.54,204.064,204.4541,19643.0
2019-08-22 15:55:00,262.08,262.08,261.48,261.89,31454.0,204.4697,204.4697,204.0016,204.3215,31454.0
2019-08-23 09:30:00,262.15,262.71,261.12,262.71,5891.0,204.5243,204.9613,203.7208,204.9613,5891.0
2019-08-23 09:35:00,262.38,263.34,262.38,263.16,2447.0,204.7038,205.4528,204.7038,205.3123,2447.0
2019-08-23 09:40:00,263.01,263.44,262.96,263.44,7794.0,205.1953,205.5308,205.1563,205.5308,7794.0
2019-08-23 09:45:00,263.38,263.58,263.14,263.26,4200.0,205.484,205.64,205.2967,205.3904,4200.0
2019-08-23 09:50:00,263.41,263.81,263.4,263.45,4150.0,205.5074,205.8194,205.4996,205.5386,4150.0
2019-08-23 09:55:00,263.41,263.58,263.4,263.57,1310.0,205.5074,205.64,205.4996,205.6322,1310.0
2019-08-23 10:00:00,263.4,263.74,263.1,263.59,3420.0,205.4996,205.7648,205.2655,205.6478,3420.0
2019-08-23 10:05:00,263.59,264.0,263.47,263.69,3900.0,205.6478,205.9677,205.5542,205.7258,3900.0
2019-08-23 10:10:00,263.59,263.9,263.32,263.8,2200.0,205.6478,205.8897,205.4372,205.8116,2200.0
2019-08-23 10:15:00,263.69,263.9,263.5,263.69,2314.0,205.7258,205.8897,205.5776,205.7258,2314.0
2019-08-23 10:20:00,263.63,263.65,263.26,263.34,1200.0,205.679,205.6946,205.3904,205.4528,1200.0
2019-08-23 10:25:00,263.4,263.4,263.3,263.3,1832.0,205.4996,205.4996,205.4216,205.4216,1832.0
2019-08-23 10:30:00,263.37,263.68,263.26,263.68,3874.0,205.4762,205.718,205.3904,205.718,3874.0
2019-08-23 10:35:00,263.63,263.68,263.38,263.4,2498.0,205.679,205.718,205.484,205.4996,2498.0
2019-08-23 10:40:00,263.39,263.87,263.39,263.87,2828.0,205.4918,205.8663,205.4918,205.8663,2828.0
2019-08-23 10:45:00,263.9,264.47,263.85,264.47,7155.0,205.8897,206.3344,205.8507,206.3344,7155.0
2019-08-23 10:50:00,264.56,264.56,264.36,264.36,400.0,206.4046,206.4046,206.2485,206.2485,400.0
2019-08-23 10:55:00,264.28,264.34,264.04,264.04,1200.0,206.1861,206.2329,205.9989,205.9989,1200.0
2019-08-23 11:00:00,263.93,263.93,263.03,263.05,3436.0,205.9131,205.9131,205.2109,205.2265,3436.0
2019-08-23 11:05:00,262.89,263.08,262.54,262.54,8048.0,205.1017,205.2499,204.8286,204.8286,8048.0
2019-08-23 11:10:00,262.5,263.25,262.46,263.25,13426.0,204.7974,205.3825,204.7662,205.3825,13426.0
2019-08-23 11:15:00,263.46,264.16,263.46,264.16,5026.0,205.5464,206.0925,205.5464,206.0925,5026.0
2019-08-23 11:20:00,264.01,264.16,263.91,263.96,7600.0,205.9755,206.0925,205.8975,205.9365,7600.0
2019-08-23 11:25:00,263.89,263.95,262.73,263.35,17502.0,205.8819,205.9287,204.9769,205.4606,17502.0
2019-08-23 11:30:00,263.35,263.45,263.13,263.13,3000.0,205.4606,205.5386,205.2889,205.2889,3000.0
2019-08-23 11:35:00,263.21,263.29,262.89,263.02,4550.0,205.3513,205.4138,205.1017,205.2031,4550.0
2019-08-23 11:40:00,263.01,263.01,262.59,262.59,3707.0,205.1953,205.1953,204.8676,204.8676,3707.0
2019-08-23 11:45:00,262.68,262.79,262.65,262.71,1007.0,204.9378,205.0237,204.9144,204.9613,1007.0
2019-08-23 11:50:00,262.81,262.83,262.72,262.74,5300.0,205.0393,205.0549,204.9691,204.9847,5300.0
2019-08-23 11:55:00,262.68,262.84,262.43,262.71,8943.0,204.9378,205.0627,204.7428,204.9613,8943.0
2019-08-23 12:00:00,262.71,263.04,262.6,263.04,6460.0,204.9613,205.2187,204.8754,205.2187,6460.0
2019-08-23 12:05:00,262.87,262.87,262.66,262.66,1800.0,205.0861,205.0861,204.9222,204.9222,1800.0
2019-08-23 12:10:00,262.84,262.84,262.63,262.66,4053.0,205.0627,205.0627,204.8988,204.9222,4053.0
2019-08-23 12:15:00,262.84,262.85,262.72,262.73,1301.0,205.0627,205.0705,204.9691,204.9769,1301.0
2019-08-23 12:20:00,262.66,262.66,262.44,262.5,2359.0,204.9222,204.9222,204.7506,204.7974,2359.0
2019-08-23 12:25:00,262.4,262.45,262.33,262.33,1600.0,204.7194,204.7584,204.6648,204.6648,1600.0
2019-08-23 12:30:00,262.3,262.32,262.18,262.19,1800.0,204.6414,204.657,204.5478,204.5556,1800.0
2019-08-23 12:35:00,262.22,262.28,262.1,262.21,3807.0,204.579,204.6258,204.4853,204.5712,3807.0
2019-08-23 12:40:00,262.22,262.42,262.19,262.19,2846.0,204.579,204.735,204.5556,204.5556,2846.0
2019-08-23 12:45:00,262.19,262.25,261.69,261.84,4135.0,204.5556,204.6024,204.1655,204.2825,4135.0
2019-08-23 12:50:00,261.82,261.83,261.66,261.69,2300.0,204.2669,204.2747,204.1421,204.1655,2300.0
2019-08-23 12:55:00,261.76,261.93,261.55,261.81,2160.0,204.2201,204.3527,204.0562,204.2591,2160.0
2019-08-23 13:00:00,261.82,262.02,261.71,262.02,2800.0,204.2669,204.4229,204.1811,204.4229,2800.0
2019-08-23 13:05:00,261.97,262.1,261.86,261.86,1022.0,204.3839,204.4853,204.2981,204.2981,1022.0
2019-08-23 13:10:00,262.02,262.14,261.9,262.14,6708.0,204.4229,204.5165,204.3293,204.5165,6708.0
2019-08-23 13:15:00,262.2,262.2,261.91,261.94,4573.0,204.5634,204.5634,204.3371,204.3605,4573.0
2019-08-23 13:20:00,261.91,261.98,261.85,261.86,1119.0,204.3371,204.3917,204.2903,204.2981,1119.0
2019-08-23 13:25:00,261.82,261.99,261.75,261.81,4575.0,204.2669,204.3995,204.2123,204.2591,4575.0
2019-08-23 13:30:00,261.67,261.76,261.63,261.76,2606.0,204.1499,204.2201,204.1187,204.2201,2606.0
2019-08-23 13:35:00,261.75,261.85,261.6,261.69,4887.0,204.2123,204.2903,204.0953,204.1655,4887.0
2019-08-23 13:40:00,261.69,261.76,261.6,261.67,2666.0,204.1655,204.2201,204.0953,204.1499,2666.0
2019-08-23 13:45:00,261.67,261.91,261.67,261.8,3256.0,204.1499,204.3371,204.1499,204.2513,3256.0
2019-08-23 13:50:00,261.78,261.88,261.74,261.87,3976.0,204.2357,204.3137,204.2045,204.3059,3976.0
2019-08-23 13:55:00,261.84,261.84,261.26,261.29,9464.0,204.2825,204.2825,203.83,203.8534,9464.0
2019-08-23 14:00:00,261.28,261.35,261.1,261.2,7332.0,203.8456,203.9002,203.7052,203.7832,7332.0
2019-08-23 14:05:00,261.21,261.5,261.2,261.4,4257.0,203.791,204.0172,203.7832,203.9392,4257.0
2019-08-23 14:10:00,261.4,261.48,261.34,261.34,1638.0,203.9392,204.0016,203.8924,203.8924,1638.0
2019-08-23 14:15:00,261.42,261.43,261.18,261.24,2300.0,203.9548,203.9626,203.7676,203.8144,2300.0
2019-08-23 14:20:00,261.23,261.36,261.23,261.36,1115.0,203.8066,203.908,203.8066,203.908,1115.0
2019-08-23 14:25:00,261.29,261.37,261.23,261.37,2030.0,203.8534,203.9158,203.8066,203.9158,2030.0
2019-08-23 14:30:00,261.36,261.4,261.11,261.11,1959.0,203.908,203.9392,203.713,203.713,1959.0
2019-08-23 14:35:00,261.12,261.12,260.64,260.64,8077.0,203.7208,203.7208,203.3463,203.3463,8077.0
2019-08-23 14:40:00,260.63,260.74,260.37,260.37,3654.0,203.3385,203.4243,203.1356,203.1356,3654.0
2019-08-23 14:45:00,260.36,260.44,260.1,260.13,4896.0,203.1278,203.1902,202.925,202.9484,4896.0
2019-08-23 14:50:00,260.02,260.18,259.96,259.97,2474.0,202.8626,202.9874,202.8158,202.8236,2474.0
2019-08-23 14:55:00,260.03,260.14,259.91,260.1,3700.0,202.8704,202.9562,202.7767,202.925,3700.0
2019-08-23 15:00:00,260.03,260.06,259.94,260.0,13141.0,202.8704,202.8938,202.8002,202.847,13141.0
2019-08-23 15:05:00,260.04,260.38,260.04,260.38,6584.0,202.8782,203.1434,202.8782,203.1434,6584.0
2019-08-23 15:10:00,260.37,260.37,259.86,260.02,5680.0,203.1356,203.1356,202.7377,202.8626,5680.0
2019-08-23 15:15:00,259.95,260.25,259.81,260.18,14616.0,202.808,203.042,202.6987,202.9874,14616.0
2019-08-23 15:20:00,260.25,260.35,259.89,260.02,5454.0,203.042,203.12,202.7611,202.8626,5454.0
2019-08-23 15:25:00,260.04,260.04,259.67,259.72,1722.0,202.8782,202.8782,202.5895,202.6285,1722.0
2019-08-23 15:30:00,259.53,259.54,259.21,259.3,4028.0,202.4803,202.4881,202.2306,202.3008,4028.0
2019-08-23 15:35:00,259.22,259.3,259.04,259.17,5283.0,202.2384,202.3008,202.098,202.1994,5283.0
2019-08-23 15:40:00,259.09,259.19,258.82,259.13,11300.0,202.137,202.215,201.9263,202.1682,11300.0
2019-08-23 15:45:00,259.22,259.46,258.87,259.02,8561.0,202.2384,202.4257,201.9654,202.0824,8561.0
2019-08-23 15:50:00,258.87,258.93,258.38,258.67,28597.0,201.9654,202.0122,201.5831,201.8093,28597.0
2019-08-23 15:55:00,258.5,259.56,258.32,259.49,39704.0,201.6767,202.5037,201.5363,202.4491,39704.0
2019-08-26 09:30:00,259.13,260.25,259.03,260.2,6464.0,202.1682,203.042,202.0902,203.003,6464.0
2019-08-26 09:35:00,260.56,261.3,260.14,261.3,6697.0,203.2839,203.8612,202.9562,203.8612,6697.0
2019-08-26 09:40:00,261.01,261.56,260.58,261.27,1531.0,203.6349,204.064,203.2995,203.8378,1531.0
2019-08-26 09:45:00,261.28,261.31,260.08,260.08,6982.0,203.8456,203.869,202.9094,202.9094,6982.0
2019-08-26 09:50:00,260.74,261.16,260.52,260.52,828.0,203.4243,203.752,203.2527,203.2527,828.0
2019-08-26 09:55:00,260.5,260.9,260.5,260.66,1706.0,203.2371,203.5491,203.2371,203.3619,1706.0
2019-08-26 10:00:00,260.59,260.59,259.5,259.5,1013.0,203.3073,203.3073,202.4569,202.4569,1013.0
2019-08-26 10:05:00,259.4,259.78,259.4,259.78,1144.0,202.3789,202.6753,202.3789,202.6753,1144.0
2019-08-26 10:10:00,259.84,259.86,259.7,259.7,600.0,202.7221,202.7377,202.6129,202.6129,600.0
2019-08-26 10:15:00,259.97,260.07,259.87,260.01,4960.0,202.8236,202.9016,202.7455,202.8548,4960.0
2019-08-26 10:20:00,260.19,260.35,259.8,259.86,5316.0,202.9952,203.12,202.6909,202.7377,5316.0
2019-08-26 10:25:00,259.77,259.81,259.66,259.69,1400.0,202.6675,202.6987,202.5817,202.6051,1400.0
2019-08-26 10:30:00,259.37,259.85,259.36,259.79,4312.0,202.3554,202.7299,202.3476,202.6831,4312.0
2019-08-26 10:35:00,259.58,259.69,259.52,259.63,862.0,202.5193,202.6051,202.4725,202.5583,862.0
2019-08-26 10:40:00,259.69,259.87,259.64,259.74,900.0,202.6051,202.7455,202.5661,202.6441,900.0
2019-08-26 10:45:00,259.82,259.99,259.71,259.98,1186.0,202.7065,202.8392,202.6207,202.8314,1186.0
2019-08-26 10:50:00,260.16,260.16,260.12,260.15,524.0,202.9718,202.9718,202.9406,202.964,524.0
2019-08-26 10:55:00,260.25,260.41,260.25,260.31,1048.0,203.042,203.1668,203.042,203.0888,1048.0
2019-08-26 11:00:00,260.44,260.77,260.38,260.77,1400.0,203.1902,203.4477,203.1434,203.4477,1400.0
2019-08-26 11:05:00,260.69,260.87,260.64,260.64,1535.0,203.3853,203.5257,203.3463,203.3463,1535.0
2019-08-26 11:10:00,260.61,261.26,260.6,261.23,2040.0,203.3229,203.83,203.3151,203.8066,2040.0
2019-08-26 11:15:00,261.26,261.26,261.06,261.14,2122.0,203.83,203.83,203.674,203.7364,2122.0
2019-08-26 11:20:00,261.18,261.18,261.0,261.1,1663.0,203.7676,203.7676,203.6271,203.7052,1663.0
2019-08-26 11:25:00,261.16,261.45,261.16,261.25,1800.0,203.752,203.9782,203.752,203.8222,1800.0
2019-08-26 11:30:00,261.27,261.35,261.11,261.11,1200.0,203.8378,203.9002,203.713,203.713,1200.0
2019-08-26 11:35:00,261.19,261.55,261.19,261.46,1900.0,203.7754,204.0562,203.7754,203.986,1900.0
2019-08-26 11:40:00,261.45,261.53,261.32,261.32,1100.0,203.9782,204.0406,203.8768,203.8768,1100.0
2019-08-26 11:45:00,261.31,261.54,261.31,261.51,1396.0,203.869,204.0484,203.869,204.025,1396.0
2019-08-26 11:50:00,261.46,261.47,261.34,261.41,1000.0,203.986,203.9938,203.8924,203.947,1000.0
2019-08-26 11:55:00,261.44,261.44,261.03,261.07,2359.0,203.9704,203.9704,203.6505,203.6818,2359.0
2019-08-26 12:00:00,261.16,261.22,260.99,261.0,1731.0,203.752,203.7988,203.6193,203.6271,1731.0
2019-08-26 12:05:00,260.98,261.1,260.97,261.05,2714.0,203.6115,203.7052,203.6037,203.6662,2714.0
2019-08-26 12:10:00,261.06,261.14,261.06,261.14,900.0,203.674,203.7364,203.674,203.7364,900.0
2019-08-26 12:15:00,261.04,261.1,260.76,260.8,1700.0,203.6583,203.7052,203.4399,203.4711,1700.0
2019-08-26 12:20:00,260.86,261.08,260.84,260.98,3600.0,203.5179,203.6896,203.5023,203.6115,3600.0
2019-08-26 12:25:00,261.15,261.37,261.15,261.31,1100.0,203.7442,203.9158,203.7442,203.869,1100.0
2019-08-26 12:30:00,261.27,261.3,261.21,261.21,700.0,203.8378,203.8612,203.791,203.791,700.0
2019-08-26 12:35:00,261.36,261.36,261.19,261.19,1600.0,203.908,203.908,203.7754,203.7754,1600.0
2019-08-26 12:40:00,261.19,261.26,261.08,261.2,2716.0,203.7754,203.83,203.6896,203.7832,2716.0
2019-08-26 12:45:00,261.19,261.2,261.07,261.07,900.0,203.7754,203.7832,203.6818,203.6818,900.0
2019-08-26 12:50:00,261.13,261.22,261.06,261.16,2800.0,203.7286,203.7988,203.674,203.752,2800.0
2019-08-26 12:55:00,261.18,261.19,260.96,261.09,1600.0,203.7676,203.7754,203.5959,203.6974,1600.0
2019-08-26 13:00:00,261.08,261.08,260.97,260.98,1300.0,203.6896,203.6896,203.6037,203.6115,1300.0
2019-08-26 13:05:00,261.02,261.02,260.86,260.99,1385.0,203.6427,203.6427,203.5179,203.6193,1385.0
2019-08-26 13:10:00,260.89,261.01,260.85,260.85,2000.0,203.5413,203.6349,203.5101,203.5101,2000.0
2019-08-26 13:15:00,260.79,260.85,260.78,260.85,1221.0,203.4633,203.5101,203.4555,203.5101,1221.0
2019-08-26 13:20:00,260.85,260.85,260.67,260.71,1331.0,203.5101,203.5101,203.3697,203.4009,1331.0
2019-08-26 13:25:00,260.61,260.61,260.36,260.6,3800.0,203.3229,203.3229,203.1278,203.3151,3800.0
2019-08-26 13:30:00,260.58,260.65,260.53,260.65,2100.0,203.2995,203.3541,203.2605,203.3541,2100.0
2019-08-26 13:35:00,260.65,260.65,260.52,260.58,1700.0,203.3541,203.3541,203.2527,203.2995,1700.0
2019-08-26 13:40:00,260.46,260.54,260.46,260.47,800.0,203.2058,203.2683,203.2058,203.2136,800.0
2019-08-26 13:45:00,260.51,260.64,260.19,260.51,10887.0,203.2449,203.3463,202.9952,203.2449,10887.0
2019-08-26 13:50:00,260.49,260.49,259.65,259.65,6784.0,203.2293,203.2293,202.5739,202.5739,6784.0
2019-08-26 13:55:00,259.6,259.6,259.07,259.32,5814.0,202.5349,202.5349,202.1214,202.3164,5814.0
2019-08-26 14:00:00,259.49,259.55,259.39,259.55,1100.0,202.4491,202.4959,202.3711,202.4959,1100.0
2019-08-26 14:05:00,259.5,259.57,259.42,259.54,1521.0,202.4569,202.5115,202.3945,202.4881,1521.0
2019-08-26 14:10:00,259.47,259.63,259.43,259.43,811.0,202.4335,202.5583,202.4023,202.4023,811.0
2019-08-26 14:15:00,259.39,259.53,259.27,259.42,2311.0,202.3711,202.4803,202.2774,202.3945,2311.0
2019-08-26 14:20:00,259.41,259.63,259.4,259.58,2000.0,202.3867,202.5583,202.3789,202.5193,2000.0
2019-08-26 14:25:00,259.61,259.61,259.53,259.54,746.0,202.5427,202.5427,202.4803,202.4881,746.0
2019-08-26 14:30:00,259.53,259.61,259.33,259.43,4020.0,202.4803,202.5427,202.3242,202.4023,4020.0
2019-08-26 14:35:00,259.41,259.59,259.41,259.57,1500.0,202.3867,202.5271,202.3867,202.5115,1500.0
2019-08-26 14:40:00,259.55,259.72,259.55,259.6,1600.0,202.4959,202.6285,202.4959,202.5349,1600.0
2019-08-26 14:45:00,259.66,259.77,259.59,259.74,2401.0,202.5817,202.6675,202.5271,202.6441,2401.0
2019-08-26 14:50:00,259.75,259.81,259.55,259.65,1300.0,202.6519,202.6987,202.4959,202.5739,1300.0
2019-08-26 14:55:00,259.75,259.92,259.67,259.81,1800.0,202.6519,202.7845,202.5895,202.6987,1800.0
2019-08-26 15:00:00,260.01,260.35,259.98,260.3,2000.0,202.8548,203.12,202.8314,203.081,2000.0
2019-08-26 15:05:00,260.09,260.12,259.96,260.12,2340.0,202.9172,202.9406,202.8158,202.9406,2340.0
2019-08-26 15:10:00,260.2,260.2,260.07,260.1,1830.0,203.003,203.003,202.9016,202.925,1830.0
2019-08-26 15:15:00,260.1,260.56,260.08,260.36,4707.0,202.925,203.2839,202.9094,203.1278,4707.0
2019-08-26 15:20:00,260.45,260.49,260.33,260.37,1315.0,203.198,203.2293,203.1044,203.1356,1315.0
2019-08-26 15:25:00,260.4,260.41,260.05,260.06,2326.0,203.159,203.1668,202.886,202.8938,2326.0
2019-08-26 15:30:00,260.16,260.46,260.14,260.31,2820.0,202.9718,203.2058,202.9562,203.0888,2820.0
2019-08-26 15:35:00,260.28,260.45,260.27,260.27,2050.0,203.0654,203.198,203.0576,203.0576,2050.0
2019-08-26 15:40:00,260.29,260.36,260.15,260.36,2700.0,203.0732,203.1278,202.964,203.1278,2700.0
2019-08-26 15:45:00,260.4,260.58,260.38,260.49,3944.0,203.159,203.2995,203.1434,203.2293,3944.0
2019-08-26 15:50:00,260.49,261.0,260.49,260.86,6747.0,203.2293,203.6271,203.2293,203.5179,6747.0
2019-08-26 15:55:00,260.91,261.36,260.84,261.3,21461.0,203.5569,203.908,203.5023,203.8612,21461.0
2019-08-27 09:30:00,261.98,262.33,261.98,262.26,4882.0,204.3917,204.6648,204.3917,204.6102,4882.0
2019-08-27 09:35:00,262.1,262.1,261.5,261.75,6066.0,204.4853,204.4853,204.0172,204.2123,6066.0
2019-08-27 09:40:00,261.64,262.09,261.57,262.09,3069.0,204.1265,204.4775,204.0718,204.4775,3069.0
2019-08-27 09:45:00,262.06,262.33,262.05,262.33,300.0,204.4541,204.6648,204.4463,204.6648,300.0
2019-08-27 09:50:00,262.15,262.43,262.11,262.2,1602.0,204.5243,204.7428,204.4931,204.5634,1602.0
2019-08-27 09:55:00,262.12,262.51,262.08,262.51,700.0,204.5009,204.8052,204.4697,204.8052,700.0
2019-08-27 10:00:00,262.58,262.76,262.38,262.42,1400.0,204.8598,205.0003,204.7038,204.735,1400.0
2019-08-27 10:05:00,262.5,263.09,262.5,262.99,1100.0,204.7974,205.2577,204.7974,205.1797,1100.0
2019-08-27 10:10:00,262.94,263.1,262.94,263.1,600.0,205.1407,205.2655,205.1407,205.2655,600.0
2019-08-27 10:15:00,263.18,263.18,262.95,263.02,2775.0,205.3279,205.3279,205.1485,205.2031,2775.0
2019-08-27 10:20:00,262.99,262.99,262.6,262.81,2182.0,205.1797,205.1797,204.8754,205.0393,2182.0
2019-08-27 10:25:00,262.82,263.01,262.82,263.01,300.0,205.0471,205.1953,205.0471,205.1953,300.0
2019-08-27 10:30:00,263.22,263.49,263.06,263.06,6800.0,205.3591,205.5698,205.2343,205.2343,6800.0
2019-08-27 10:35:00,263.19,263.32,263.17,263.22,1267.0,205.3357,205.4372,205.3201,205.3591,1267.0
2019-08-27 10:40:00,263.25,263.29,263.06,263.19,900.0,205.3825,205.4138,205.2343,205.3357,900.0
2019-08-27 10:45:00,263.15,263.72,263.15,263.72,3400.0,205.3045,205.7492,205.3045,205.7492,3400.0
2019-08-27 10:50:00,263.64,263.7,263.63,263.7,815.0,205.6868,205.7336,205.679,205.7336,815.0
2019-08-27 10:55:00,263.77,263.83,263.65,263.81,1500.0,205.7882,205.8351,205.6946,205.8194,1500.0
2019-08-27 11:00:00,263.92,263.92,263.66,263.74,1325.0,205.9053,205.9053,205.7024,205.7648,1325.0
2019-08-27 11:05:00,263.79,263.82,263.69,263.72,1831.0,205.8038,205.8273,205.7258,205.7492,1831.0
2019-08-27 11:10:00,263.8,263.83,263.8,263.83,300.0,205.8116,205.8351,205.8116,205.8351,300.0
2019-08-27 11:15:00,263.86,263.95,263.58,263.89,4400.0,205.8585,205.9287,205.64,205.8819,4400.0
2019-08-27 11:20:00,263.8,263.92,263.64,263.66,1345.0,205.8116,205.9053,205.6868,205.7024,1345.0
2019-08-27 11:25:00,263.63,263.99,263.59,263.85,1395.0,205.679,205.9599,205.6478,205.8507,1395.0
2019-08-27 11:30:00,263.98,264.2,263.97,264.17,900.0,205.9521,206.1237,205.9443,206.1003,900.0
2019-08-27 11:35:00,264.23,264.23,263.99,264.04,1143.0,206.1471,206.1471,205.9599,205.9989,1143.0
2019-08-27 11:40:00,264.11,264.23,264.04,264.12,1429.0,206.0535,206.1471,205.9989,206.0613,1429.0
2019-08-27 11:45:00,264.18,264.44,264.18,264.33,1893.0,206.1081,206.311,206.1081,206.2251,1893.0
2019-08-27 11:50:00,264.24,264.24,263.95,264.04,2562.0,206.1549,206.1549,205.9287,205.9989,2562.0
2019-08-27 11:55:00,264.15,264.15,263.87,264.0,570.0,206.0847,206.0847,205.8663,205.9677,570.0
2019-08-27 12:00:00,264.0,264.08,263.74,263.74,3640.0,205.9677,206.0301,205.7648,205.7648,3640.0
2019-08-27 12:05:00,263.76,263.87,263.76,263.76,300.0,205.7804,205.8663,205.7804,205.7804,300.0
2019-08-27 12:10:00,263.73,263.75,263.69,263.75,712.0,205.757,205.7726,205.7258,205.7726,712.0
2019-08-27 12:15:00,263.74,263.74,263.62,263.64,300.0,205.7648,205.7648,205.6712,205.6868,300.0
2019-08-27 12:20:00,263.8,263.8,263.79,263.8,100.0,205.8116,205.8116,205.8038,205.8116,100.0
2019-08-27 12:25:00,263.86,263.86,263.76,263.83,1001.0,205.8585,205.8585,205.7804,205.8351,1001.0
2019-08-27 12:30:00,263.77,263.78,263.61,263.62,1000.0,205.7882,205.796,205.6634,205.6712,1000.0
2019-08-27 12:35:00,263.5,263.5,263.42,263.42,2142.0,205.5776,205.5776,205.5152,205.5152,2142.0
2019-08-27 12:40:00,263.32,263.4,263.13,263.4,614.0,205.4372,205.4996,205.2889,205.4996,614.0
2019-08-27 12:45:00,263.49,263.57,263.43,263.51,2890.0,205.5698,205.6322,205.523,205.5854,2890.0
2019-08-27 12:50:00,263.5,263.6,263.44,263.44,2709.0,205.5776,205.6556,205.5308,205.5308,2709.0
2019-08-27 12:55:00,263.57,263.58,263.57,263.58,300.0,205.6322,205.64,205.6322,205.64,300.0
2019-08-27 13:00:00,263.49,263.61,263.49,263.61,300.0,205.5698,205.6634,205.5698,205.6634,300.0
2019-08-27 13:05:00,263.6,263.81,263.52,263.8,2363.0,205.6556,205.8194,205.5932,205.8116,2363.0
2019-08-27 13:10:00,263.75,263.9,263.75,263.9,2273.0,205.7726,205.8897,205.7726,205.8897,2273.0
2019-08-27 13:15:00,263.73,263.92,263.56,263.91,3600.0,205.757,205.9053,205.6244,205.8975,3600.0
2019-08-27 13:20:00,263.92,264.18,263.92,264.14,2361.0,205.9053,206.1081,205.9053,206.0769,2361.0
2019-08-27 13:25:00,264.12,264.26,264.07,264.22,600.0,206.0613,206.1705,206.0223,206.1393,600.0
2019-08-27 13:30:00,264.18,264.32,264.13,264.29,1310.0,206.1081,206.2173,206.0691,206.1939,1310.0
2019-08-27 13:35:00,264.26,264.53,264.26,264.28,9889.0,206.1705,206.3812,206.1705,206.1861,9889.0
2019-08-27 13:40:00,264.44,264.56,264.43,264.52,902.0,206.311,206.4046,206.3032,206.3734,902.0
2019-08-27 13:45:00,264.43,264.5,264.43,264.44,741.0,206.3032,206.3578,206.3032,206.311,741.0
2019-08-27 13:50:00,264.54,264.61,264.38,264.43,653.0,206.389,206.4436,206.2642,206.3032,653.0
2019-08-27 13:55:00,264.5,264.63,264.48,264.63,2790.0,206.3578,206.4592,206.3422,206.4592,2790.0
2019-08-27 14:00:00,264.54,264.54,264.39,264.43,810.0,206.389,206.389,206.272,206.3032,810.0
2019-08-27 14:05:00,264.38,264.54,264.31,264.48,2000.0,206.2642,206.389,206.2095,206.3422,2000.0
2019-08-27 14:10:00,264.39,264.39,264.28,264.39,3272.0,206.272,206.272,206.1861,206.272,3272.0
2019-08-27 14:15:00,264.29,264.41,264.25,264.25,5080.0,206.1939,206.2876,206.1627,206.1627,5080.0
2019-08-27 14:20:00,264.28,264.3,264.25,264.25,3877.0,206.1861,206.2017,206.1627,206.1627,3877.0
2019-08-27 14:25:00,264.24,264.24,264.05,264.14,3955.0,206.1549,206.1549,206.0067,206.0769,3955.0
2019-08-27 14:30:00,264.05,264.2,264.03,264.19,8134.0,206.0067,206.1237,205.9911,206.1159,8134.0
2019-08-27 14:35:00,264.14,264.14,264.14,264.14,100.0,206.0769,206.0769,206.0769,206.0769,100.0
2019-08-27 14:40:00,264.07,264.11,264.0,264.0,10472.0,206.0223,206.0535,205.9677,205.9677,10472.0
2019-08-27 14:45:00,264.0,264.05,263.9,263.9,18248.0,205.9677,206.0067,205.8897,205.8897,18248.0
2019-08-27 14:50:00,263.94,264.04,263.9,264.04,13128.0,205.9209,205.9989,205.8897,205.9989,13128.0
2019-08-27 14:55:00,263.98,264.08,263.9,264.02,1750.0,205.9521,206.0301,205.8897,205.9833,1750.0
2019-08-27 15:00:00,264.04,264.13,263.97,264.1,1401.0,205.9989,206.0691,205.9443,206.0457,1401.0
2019-08-27 15:05:00,264.12,264.16,263.9,263.9,1930.0,206.0613,206.0925,205.8897,205.8897,1930.0
2019-08-27 15:10:00,263.9,263.94,263.83,263.94,4061.0,205.8897,205.9209,205.8351,205.9209,4061.0
2019-08-27 15:15:00,263.97,264.01,263.77,263.77,10335.0,205.9443,205.9755,205.7882,205.7882,10335.0
2019-08-27 15:20:00,263.74,263.81,263.68,263.75,5555.0,205.7648,205.8194,205.718,205.7726,5555.0
2019-08-27 15:25:00,263.75,263.75,263.45,263.6,3183.0,205.7726,205.7726,205.5386,205.6556,3183.0
2019-08-27 15:30:00,263.5,263.54,263.35,263.35,5962.0,205.5776,205.6088,205.4606,205.4606,5962.0
2019-08-27 15:35:00,263.3,263.3,262.91,263.2,7881.0,205.4216,205.4216,205.1173,205.3435,7881.0
2019-08-27 15:40:00,263.28,263.37,263.21,263.32,3809.0,205.406,205.4762,205.3513,205.4372,3809.0
2019-08-27 15:45:00,263.28,263.52,263.26,263.45,4600.0,205.406,205.5932,205.3904,205.5386,4600.0
2019-08-27 15:50:00,263.46,263.46,262.86,263.0,19958.0,205.5464,205.5464,205.0783,205.1875,19958.0
2019-08-27 15:55:00,262.96,262.96,262.16,262.3,55457.0,205.1563,205.1563,204.5322,204.6414,55457.0
2019-08-28 09:30:00,262.29,263.32,262.29,262.38,6495.0,204.6336,205.4372,204.6336,204.7038,6495.0
2019-08-28 09:35:00,263.18,263.18,262.41,262.92,1904.0,205.3279,205.3279,204.7272,205.1251,1904.0
2019-08-28 09:40:00,262.7,263.25,262.7,263.23,2607.0,204.9534,205.3825,204.9534,205.3669,2607.0
2019-08-28 09:45:00,263.06,263.57,263.06,263.22,4397.0,205.2343,205.6322,205.2343,205.3591,4397.0
2019-08-28 09:50:00,263.04,263.04,262.16,262.49,12900.0,205.2187,205.2187,204.5322,204.7896,12900.0
2019-08-28 09:55:00,262.6,262.9,262.5,262.9,1626.0,204.8754,205.1095,204.7974,205.1095,1626.0
2019-08-28 10:00:00,262.75,263.0,262.56,263.0,1853.0,204.9925,205.1875,204.8442,205.1875,1853.0
2019-08-28 10:05:00,263.19,263.36,263.08,263.33,2639.0,205.3357,205.4684,205.2499,205.445,2639.0
2019-08-28 10:10:00,263.38,263.7,263.34,263.59,1772.0,205.484,205.7336,205.4528,205.6478,1772.0
2019-08-28 10:15:00,263.73,264.1,263.72,263.96,5028.0,205.757,206.0457,205.7492,205.9365,5028.0
2019-08-28 10:20:00,264.16,264.16,263.79,263.81,2574.0,206.0925,206.0925,205.8038,205.8194,2574.0
2019-08-28 10:25:00,263.63,263.76,263.29,263.36,8319.0,205.679,205.7804,205.4138,205.4684,8319.0
2019-08-28 10:30:00,263.25,263.25,262.45,262.58,2631.0,205.3825,205.3825,204.7584,204.8598,2631.0
2019-08-28 10:35:00,262.35,262.41,262.3,262.36,4125.0,204.6804,204.7272,204.6414,204.6882,4125.0
2019-08-28 10:40:00,262.37,262.81,262.36,262.81,1725.0,204.696,205.0393,204.6882,205.0393,1725.0
2019-08-28 10:45:00,262.8,262.8,262.52,262.52,400.0,205.0315,205.0315,204.813,204.813,400.0
2019-08-28 10:50:00,262.46,262.63,262.45,262.5,701.0,204.7662,204.8988,204.7584,204.7974,701.0
2019-08-28 10:55:00,262.56,262.59,262.5,262.5,811.0,204.8442,204.8676,204.7974,204.7974,811.0
2019-08-28 11:00:00,262.43,262.43,262.3,262.3,497.0,204.7428,204.7428,204.6414,204.6414,497.0
2019-08-28 11:05:00,262.54,262.62,262.5,262.6,1004.0,204.8286,204.891,204.7974,204.8754,1004.0
2019-08-28 11:10:00,262.4,262.47,262.37,262.37,600.0,204.7194,204.774,204.696,204.696,600.0
2019-08-28 11:15:00,262.45,262.6,262.45,262.59,502.0,204.7584,204.8754,204.7584,204.8676,502.0
2019-08-28 11:20:00,262.6,262.7,262.45,262.56,1418.0,204.8754,204.9534,204.7584,204.8442,1418.0
2019-08-28 11:25:00,262.68,262.9,262.68,262.79,635.0,204.9378,205.1095,204.9378,205.0237,635.0
2019-08-28 11:30:00,262.74,262.75,262.63,262.63,1011.0,204.9847,204.9925,204.8988,204.8988,1011.0
2019-08-28 11:35:00,262.61,262.71,262.4,262.69,14145.0,204.8832,204.9613,204.7194,204.9456,14145.0
2019-08-28 11:40:00,262.63,262.87,262.63,262.84,900.0,204.8988,205.0861,204.8988,205.0627,900.0
2019-08-28 11:45:00,262.84,262.84,262.54,262.6,1200.0,205.0627,205.0627,204.8286,204.8754,1200.0
2019-08-28 11:50:00,262.67,262.83,262.67,262.8,500.0,204.93,205.0549,204.93,205.0315,500.0
2019-08-28 11:55:00,262.82,262.92,262.75,262.8,1304.0,205.0471,205.1251,204.9925,205.0315,1304.0
2019-08-28 12:00:00,262.99,262.99,262.86,262.92,600.0,205.1797,205.1797,205.0783,205.1251,600.0
2019-08-28 12:05:00,262.88,262.88,262.8,262.84,500.0,205.0939,205.0939,205.0315,205.0627,500.0
2019-08-28 12:10:00,262.65,262.66,262.44,262.45,8900.0,204.9144,204.9222,204.7506,204.7584,8900.0
2019-08-28 12:15:00,262.53,262.56,262.44,262.44,900.0,204.8208,204.8442,204.7506,204.7506,900.0
2019-08-28 12:20:00,262.45,262.52,262.32,262.46,5334.0,204.7584,204.813,204.657,204.7662,5334.0
2019-08-28 12:25:00,262.37,262.37,262.21,262.28,5655.0,204.696,204.696,204.5712,204.6258,5655.0
2019-08-28 12:30:00,262.24,262.24,262.13,262.13,5288.0,204.5946,204.5946,204.5087,204.5087,5288.0
2019-08-28 12:35:00,262.13,262.13,261.6,261.6,3414.0,204.5087,204.5087,204.0953,204.0953,3414.0
2019-08-28 12:40:00,261.66,261.7,261.47,261.51,7823.0,204.1421,204.1733,203.9938,204.025,7823.0
2019-08-28 12:45:00,261.67,261.67,261.51,261.51,900.0,204.1499,204.1499,204.025,204.025,900.0
2019-08-28 12:50:00,261.51,261.78,261.5,261.78,1800.0,204.025,204.2357,204.0172,204.2357,1800.0
2019-08-28 12:55:00,261.78,262.27,261.74,262.25,3600.0,204.2357,204.618,204.2045,204.6024,3600.0
2019-08-28 13:00:00,262.21,262.47,262.21,262.31,1405.0,204.5712,204.774,204.5712,204.6492,1405.0
2019-08-28 13:05:00,262.25,262.32,262.12,262.15,1300.0,204.6024,204.657,204.5009,204.5243,1300.0
2019-08-28 13:10:00,262.12,262.14,262.03,262.14,700.0,204.5009,204.5165,204.4307,204.5165,700.0
2019-08-28 13:15:00,262.04,262.31,261.95,262.29,2902.0,204.4385,204.6492,204.3683,204.6336,2902.0
2019-08-28 13:20:00,262.35,262.38,262.11,262.11,2343.0,204.6804,204.7038,204.4931,204.4931,2343.0
2019-08-28 13:25:00,262.11,262.33,262.11,262.33,1300.0,204.4931,204.6648,204.4931,204.6648,1300.0
2019-08-28 13:30:00,262.36,262.39,262.25,262.31,1226.0,204.6882,204.7116,204.6024,204.6492,1226.0
2019-08-28 13:35:00,262.22,262.22,262.16,262.16,300.0,204.579,204.579,204.5322,204.5322,300.0
2019-08-28 13:40:00,262.22,262.34,262.15,262.34,9415.0,204.579,204.6726,204.5243,204.6726,9415.0
2019-08-28 13:45:00,262.32,262.44,262.31,262.35,1705.0,204.657,204.7506,204.6492,204.6804,1705.0
2019-08-28 13:50:00,262.29,262.29,262.21,262.22,800.0,204.6336,204.6336,204.5712,204.579,800.0
2019-08-28 13:55:00,262.08,262.12,262.02,262.04,800.0,204.4697,204.5009,204.4229,204.4385,800.0
2019-08-28 14:00:00,262.0,262.04,261.93,262.04,1000.0,204.4073,204.4385,204.3527,204.4385,1000.0
2019-08-28 14:05:00,261.9,261.91,261.87,261.87,825.0,204.3293,204.3371,204.3059,204.3059,825.0
2019-08-28 14:10:00,261.81,261.83,261.66,261.73,2573.0,204.2591,204.2747,204.1421,204.1967,2573.0
2019-08-28 14:15:00,261.78,261.82,261.74,261.79,1697.0,204.2357,204.2669,204.2045,204.2435,1697.0
2019-08-28 14:20:00,261.78,261.85,261.74,261.79,1003.0,204.2357,204.2903,204.2045,204.2435,1003.0
2019-08-28 14:25:00,261.8,261.8,261.74,261.79,689.0,204.2513,204.2513,204.2045,204.2435,689.0
2019-08-28 14:30:00,261.82,261.88,261.8,261.81,1562.0,204.2669,204.3137,204.2513,204.2591,1562.0
2019-08-28 14:35:00,261.82,261.83,261.76,261.77,1097.0,204.2669,204.2747,204.2201,204.2279,1097.0
2019-08-28 14:40:00,261.76,261.76,261.71,261.71,1200.0,204.2201,204.2201,204.1811,204.1811,1200.0
2019-08-28 14:45:00,261.75,262.02,261.75,262.02,2000.0,204.2123,204.4229,204.2123,204.4229,2000.0
2019-08-28 14:50:00,262.06,262.13,261.83,261.84,3159.0,204.4541,204.5087,204.2747,204.2825,3159.0
2019-08-28 14:55:00,261.73,261.89,261.71,261.84,1800.0,204.1967,204.3215,204.1811,204.2825,1800.0
2019-08-28 15:00:00,261.84,261.84,261.62,261.64,942.0,204.2825,204.2825,204.1109,204.1265,942.0
2019-08-28 15:05:00,261.58,261.82,261.56,261.75,4066.0,204.0796,204.2669,204.064,204.2123,4066.0
2019-08-28 15:10:00,261.72,261.77,261.67,261.69,1700.0,204.1889,204.2279,204.1499,204.1655,1700.0
2019-08-28 15:15:00,261.69,261.78,261.66,261.72,2800.0,204.1655,204.2357,204.1421,204.1889,2800.0
2019-08-28 15:20:00,261.71,261.73,261.52,261.7,3313.0,204.1811,204.1967,204.0328,204.1733,3313.0
2019-08-28 15:25:00,261.75,261.75,261.41,261.45,6496.0,204.2123,204.2123,203.947,203.9782,6496.0
2019-08-28 15:30:00,261.5,261.5,261.15,261.15,4136.0,204.0172,204.0172,203.7442,203.7442,4136.0
2019-08-28 15:35:00,261.17,261.48,261.17,261.39,3317.0,203.7598,204.0016,203.7598,203.9314,3317.0
2019-08-28 15:40:00,261.43,261.45,261.23,261.23,5403.0,203.9626,203.9782,203.8066,203.8066,5403.0
2019-08-28 15:45:00,261.28,261.44,261.2,261.42,7402.0,203.8456,203.9704,203.7832,203.9548,7402.0
2019-08-28 15:50:00,261.39,261.56,261.25,261.5,15168.0,203.9314,204.064,203.8222,204.0172,15168.0
2019-08-28 15:55:00,261.48,262.0,261.22,261.9,57772.0,204.0016,204.4073,203.7988,204.3293,57772.0
2019-08-29 09:30:00,262.02,262.7,261.05,261.05,6668.0,204.4229,204.9534,203.6662,203.6662,6668.0
2019-08-29 09:35:00,261.16,261.63,260.99,261.63,2041.0,203.752,204.1187,203.6193,204.1187,2041.0
2019-08-29 09:40:00,261.73,261.77,261.55,261.71,1133.0,204.1967,204.2279,204.0562,204.1811,1133.0
2019-08-29 09:45:00,261.89,262.35,261.72,262.26,4420.0,204.3215,204.6804,204.1889,204.6102,4420.0
2019-08-29 09:50:00,262.18,262.46,262.02,262.36,3655.0,204.5478,204.7662,204.4229,204.6882,3655.0
2019-08-29 09:55:00,262.3,262.59,262.12,262.25,16879.0,204.6414,204.8676,204.5009,204.6024,16879.0
2019-08-29 10:00:00,262.15,262.25,261.59,261.59,1697.0,204.5243,204.6024,204.0874,204.0874,1697.0
2019-08-29 10:05:00,261.5,261.5,260.83,260.83,2731.0,204.0172,204.0172,203.4945,203.4945,2731.0
2019-08-29 10:10:00,260.73,261.76,260.73,261.71,17225.0,203.4165,204.2201,203.4165,204.1811,17225.0
2019-08-29 10:15:00,261.76,261.91,261.68,261.77,2406.0,204.2201,204.3371,204.1577,204.2279,2406.0
2019-08-29 10:20:00,261.92,262.01,261.85,262.01,1799.0,204.3449,204.4151,204.2903,204.4151,1799.0
2019-08-29 10:25:00,262.03,262.2,261.98,262.1,1700.0,204.4307,204.5634,204.3917,204.4853,1700.0
2019-08-29 10:30:00,262.11,262.28,262.01,262.22,10826.0,204.4931,204.6258,204.4151,204.579,10826.0
2019-08-29 10:35:00,262.32,262.47,261.95,262.47,1800.0,204.657,204.774,204.3683,204.774,1800.0
2019-08-29 10:40:00,262.08,262.13,261.92,262.11,1201.0,204.4697,204.5087,204.3449,204.4931,1201.0
2019-08-29 10:45:00,262.0,262.0,261.76,261.97,6345.0,204.4073,204.4073,204.2201,204.3839,6345.0
2019-08-29 10:50:00,261.98,262.1,261.98,262.03,600.0,204.3917,204.4853,204.3917,204.4307,600.0
2019-08-29 10:55:00,262.25,262.34,262.13,262.29,1100.0,204.6024,204.6726,204.5087,204.6336,1100.0
2019-08-29 11:00:00,262.31,262.39,262.24,262.24,1463.0,204.6492,204.7116,204.5946,204.5946,1463.0
2019-08-29 11:05:00,262.13,262.17,262.03,262.07,2605.0,204.5087,204.54,204.4307,204.4619,2605.0
2019-08-29 11:10:00,262.13,262.13,261.81,261.88,1200.0,204.5087,204.5087,204.2591,204.3137,1200.0
2019-08-29 11:15:00,261.98,262.09,261.73,261.8,6195.0,204.3917,204.4775,204.1967,204.2513,6195.0
2019-08-29 11:20:00,261.8,261.89,261.52,261.63,4735.0,204.2513,204.3215,204.0328,204.1187,4735.0
2019-08-29 11:25:00,261.57,261.84,261.55,261.71,2900.0,204.0718,204.2825,204.0562,204.1811,2900.0
2019-08-29 11:30:00,261.7,261.88,261.69,261.87,6647.0,204.1733,204.3137,204.1655,204.3059,6647.0
2019-08-29 11:35:00,261.92,262.28,261.91,262.23,44940.0,204.3449,204.6258,204.3371,204.5868,44940.0
2019-08-29 11:40:00,262.16,262.45,262.16,262.2,11036.0,204.5322,204.7584,204.5322,204.5634,11036.0
2019-08-29 11:45:00,262.25,262.44,262.07,262.4,2050.0,204.6024,204.7506,204.4619,204.7194,2050.0
2019-08-29 11:50:00,262.32,262.37,262.25,262.37,2898.0,204.657,204.696,204.6024,204.696,2898.0
2019-08-29 11:55:00,262.42,262.76,262.06,262.76,24770.0,204.735,205.0003,204.4541,205.0003,24770.0
2019-08-29 12:00:00,262.81,263.06,262.78,262.91,2038.0,205.0393,205.2343,205.0159,205.1173,2038.0
2019-08-29 12:05:00,262.93,262.93,262.43,262.49,2725.0,205.1329,205.1329,204.7428,204.7896,2725.0
2019-08-29 12:10:00,262.5,262.78,262.5,262.76,8201.0,204.7974,205.0159,204.7974,205.0003,8201.0
2019-08-29 12:15:00,262.8,262.84,262.74,262.77,3289.0,205.0315,205.0627,204.9847,205.0081,3289.0
2019-08-29 12:20:00,262.71,262.85,262.57,262.66,7715.0,204.9613,205.0705,204.852,204.9222,7715.0
2019-08-29 12:25:00,262.62,262.73,262.54,262.62,3200.0,204.891,204.9769,204.8286,204.891,3200.0
2019-08-29 12:30:00,262.56,262.84,262.56,262.81,11705.0,204.8442,205.0627,204.8442,205.0393,11705.0
2019-08-29 12:35:00,262.82,262.94,262.5,262.72,21724.0,205.0471,205.1407,204.7974,204.9691,21724.0
2019-08-29 12:40:00,262.86,262.86,262.52,262.52,2099.0,205.0783,205.0783,204.813,204.813,2099.0
2019-08-29 12:45:00,262.64,262.71,262.52,262.58,1200.0,204.9066,204.9613,204.813,204.8598,1200.0
2019-08-29 12:50:00,262.58,262.67,262.48,262.51,1400.0,204.8598,204.93,204.7818,204.8052,1400.0
2019-08-29 12:55:00,262.46,262.62,262.46,262.62,1465.0,204.7662,204.891,204.7662,204.891,1465.0
2019-08-29 13:00:00,262.55,262.67,262.52,262.55,7113.0,204.8364,204.93,204.813,204.8364,7113.0
2019-08-29 13:05:00,262.59,262.59,262.45,262.45,900.0,204.8676,204.8676,204.7584,204.7584,900.0
2019-08-29 13:10:00,262.56,262.8,262.56,262.74,2917.0,204.8442,205.0315,204.8442,204.9847,2917.0
2019-08-29 13:15:00,262.79,262.79,262.68,262.68,797.0,205.0237,205.0237,204.9378,204.9378,797.0
2019-08-29 13:20:00,262.71,262.71,262.6,262.66,1193.0,204.9613,204.9613,204.8754,204.9222,1193.0
2019-08-29 13:25:00,262.63,262.67,262.54,262.54,1344.0,204.8988,204.93,204.8286,204.8286,1344.0
2019-08-29 13:30:00,262.47,262.73,262.45,262.7,1525.0,204.774,204.9769,204.7584,204.9534,1525.0
2019-08-29 13:35:00,262.69,262.69,262.53,262.67,1211.0,204.9456,204.9456,204.8208,204.93,1211.0
2019-08-29 13:40:00,262.71,262.74,262.66,262.74,700.0,204.9613,204.9847,204.9222,204.9847,700.0
2019-08-29 13:45:00,262.78,262.84,262.78,262.78,802.0,205.0159,205.0627,205.0159,205.0159,802.0
2019-08-29 13:50:00,262.81,262.83,262.66,262.66,1445.0,205.0393,205.0549,204.9222,204.9222,1445.0
2019-08-29 13:55:00,262.78,262.85,262.68,262.85,902.0,205.0159,205.0705,204.9378,205.0705,902.0
2019-08-29 14:00:00,262.76,262.76,262.51,262.51,3302.0,205.0003,205.0003,204.8052,204.8052,3302.0
2019-08-29 14:05:00,262.49,262.49,262.09,262.09,8744.0,204.7896,204.7896,204.4775,204.4775,8744.0
2019-08-29 14:10:00,262.09,262.12,261.92,262.08,9050.0,204.4775,204.5009,204.3449,204.4697,9050.0
2019-08-29 14:15:00,262.14,262.14,261.86,262.07,1410.0,204.5165,204.5165,204.2981,204.4619,1410.0
2019-08-29 14:20:00,262.14,262.2,262.14,262.17,832.0,204.5165,204.5634,204.5165,204.54,832.0
2019-08-29 14:25:00,262.08,262.18,262.03,262.18,963.0,204.4697,204.5478,204.4307,204.5478,963.0
2019-08-29 14:30:00,262.23,262.3,262.21,262.3,1400.0,204.5868,204.6414,204.5712,204.6414,1400.0
2019-08-29 14:35:00,262.3,262.33,262.3,262.33,300.0,204.6414,204.6648,204.6414,204.6648,300.0
2019-08-29 14:40:00,262.24,262.38,262.24,262.36,1200.0,204.5946,204.7038,204.5946,204.6882,1200.0
2019-08-29 14:45:00,262.41,262.42,262.37,262.37,899.0,204.7272,204.735,204.696,204.696,899.0
2019-08-29 14:50:00,262.35,262.35,262.18,262.18,600.0,204.6804,204.6804,204.5478,204.5478,600.0
2019-08-29 14:55:00,262.08,262.32,262.07,262.27,1922.0,204.4697,204.657,204.4619,204.618,1922.0
2019-08-29 15:00:00,262.22,262.31,262.07,262.29,2000.0,204.579,204.6492,204.4619,204.6336,2000.0
2019-08-29 15:05:00,262.35,262.35,262.17,262.23,1572.0,204.6804,204.6804,204.54,204.5868,1572.0
2019-08-29 15:10:00,262.22,262.28,262.12,262.28,1111.0,204.579,204.6258,204.5009,204.6258,1111.0
2019-08-29 15:15:00,262.27,262.31,262.22,262.31,3235.0,204.618,204.6492,204.579,204.6492,3235.0
2019-08-29 15:20:00,262.39,262.39,262.01,262.14,2868.0,204.7116,204.7116,204.4151,204.5165,2868.0
2019-08-29 15:25:00,262.13,262.13,261.89,262.03,1300.0,204.5087,204.5087,204.3215,204.4307,1300.0
2019-08-29 15:30:00,262.06,262.22,262.01,262.01,1260.0,204.4541,204.579,204.4151,204.4151,1260.0
2019-08-29 15:35:00,262.0,262.06,261.82,261.91,2600.0,204.4073,204.4541,204.2669,204.3371,2600.0
2019-08-29 15:40:00,261.9,261.95,261.84,261.84,1400.0,204.3293,204.3683,204.2825,204.2825,1400.0
2019-08-29 15:45:00,261.83,262.06,261.8,262.06,3000.0,204.2747,204.4541,204.2513,204.4541,3000.0
2019-08-29 15:50:00,262.1,262.3,261.91,261.94,8134.0,204.4853,204.6414,204.3371,204.3605,8134.0
2019-08-29 15:55:00,262.01,262.24,261.92,262.23,23167.0,204.4151,204.5946,204.3449,204.5868,23167.0
2019-08-30 09:30:00,262.78,263.03,262.37,262.7,13805.0,205.0159,205.2109,204.696,204.9534,13805.0
2019-08-30 09:35:00,262.87,263.27,262.87,263.13,3009.0,205.0861,205.3982,205.0861,205.2889,3009.0
2019-08-30 09:40:00,262.98,262.99,262.49,262.73,4297.0,205.1719,205.1797,204.7896,204.9769,4297.0
2019-08-30 09:45:00,262.84,263.06,262.47,262.64,3220.0,205.0627,205.2343,204.774,204.9066,3220.0
2019-08-30 09:50:00,262.81,263.06,262.56,262.56,1842.0,205.0393,205.2343,204.8442,204.8442,1842.0
2019-08-30 09:55:00,262.69,262.81,262.44,262.44,11870.0,204.9456,205.0393,204.7506,204.7506,11870.0
2019-08-30 10:00:00,262.56,263.2,262.55,263.2,1412.0,204.8442,205.3435,204.8364,205.3435,1412.0
2019-08-30 10:05:00,263.47,263.78,263.3,263.55,1900.0,205.5542,205.796,205.4216,205.6166,1900.0
2019-08-30 10:10:00,263.61,263.61,263.15,263.15,1000.0,205.6634,205.6634,205.3045,205.3045,1000.0
2019-08-30 10:15:00,263.56,263.88,263.49,263.87,2094.0,205.6244,205.8741,205.5698,205.8663,2094.0
2019-08-30 10:20:00,263.73,264.0,263.72,264.0,558.0,205.757,205.9677,205.7492,205.9677,558.0
2019-08-30 10:25:00,263.91,264.61,263.91,264.61,14031.0,205.8975,206.4436,205.8975,206.4436,14031.0
2019-08-30 10:30:00,264.6,264.6,264.32,264.33,1940.0,206.4358,206.4358,206.2173,206.2251,1940.0
2019-08-30 10:35:00,264.42,264.45,264.19,264.19,4963.0,206.2954,206.3188,206.1159,206.1159,4963.0
2019-08-30 10:40:00,264.13,264.53,264.11,264.36,4929.0,206.0691,206.3812,206.0535,206.2485,4929.0
2019-08-30 10:45:00,264.35,264.39,264.29,264.37,1400.0,206.2407,206.272,206.1939,206.2564,1400.0
2019-08-30 10:50:00,264.3,264.45,264.09,264.34,3380.0,206.2017,206.3188,206.0379,206.2329,3380.0
2019-08-30 10:55:00,264.28,264.31,264.15,264.24,1837.0,206.1861,206.2095,206.0847,206.1549,1837.0
2019-08-30 11:00:00,264.23,264.37,264.15,264.22,2703.0,206.1471,206.2564,206.0847,206.1393,2703.0
2019-08-30 11:05:00,264.22,264.42,264.22,264.24,770.0,206.1393,206.2954,206.1393,206.1549,770.0
2019-08-30 11:10:00,264.31,264.37,263.87,263.97,2100.0,206.2095,206.2564,205.8663,205.9443,2100.0
2019-08-30 11:15:00,264.0,264.07,263.82,263.88,1581.0,205.9677,206.0223,205.8273,205.8741,1581.0
2019-08-30 11:20:00,263.83,264.01,263.38,263.38,3588.0,205.8351,205.9755,205.484,205.484,3588.0
2019-08-30 11:25:00,263.51,263.59,263.35,263.35,1300.0,205.5854,205.6478,205.4606,205.4606,1300.0
2019-08-30 11:30:00,263.52,263.67,263.47,263.47,800.0,205.5932,205.7102,205.5542,205.5542,800.0
2019-08-30 11:35:00,263.72,264.0,263.72,263.85,2300.0,205.7492,205.9677,205.7492,205.8507,2300.0
2019-08-30 11:40:00,263.86,264.32,263.86,264.32,2661.0,205.8585,206.2173,205.8585,206.2173,2661.0
2019-08-30 11:45:00,264.26,264.33,264.19,264.26,4710.0,206.1705,206.2251,206.1159,206.1705,4710.0
2019-08-30 11:50:00,264.34,264.37,264.21,264.3,2857.0,206.2329,206.2564,206.1315,206.2017,2857.0
2019-08-30 11:55:00,264.23,264.34,264.21,264.3,2185.0,206.1471,206.2329,206.1315,206.2017,2185.0
2019-08-30 12:00:00,264.45,264.45,264.32,264.33,200.0,206.3188,206.3188,206.2173,206.2251,200.0
2019-08-30 12:05:00,264.43,264.43,264.16,264.23,1604.0,206.3032,206.3032,206.0925,206.1471,1604.0
2019-08-30 12:10:00,264.33,264.39,264.23,264.24,1688.0,206.2251,206.272,206.1471,206.1549,1688.0
2019-08-30 12:15:00,264.33,264.6,264.26,264.55,8828.0,206.2251,206.4358,206.1705,206.3968,8828.0
2019-08-30 12:20:00,264.53,264.54,264.25,264.39,31645.0,206.3812,206.389,206.1627,206.272,31645.0
2019-08-30 12:25:00,264.45,264.46,264.37,264.46,1300.0,206.3188,206.3266,206.2564,206.3266,1300.0
2019-08-30 12:30:00,264.51,264.54,264.29,264.33,11423.0,206.3656,206.389,206.1939,206.2251,11423.0
2019-08-30 12:35:00,264.37,264.5,264.37,264.48,2484.0,206.2564,206.3578,206.2564,206.3422,2484.0
2019-08-30 12:40:00,264.46,264.46,264.32,264.39,1952.0,206.3266,206.3266,206.2173,206.272,1952.0
2019-08-30 12:45:00,264.33,264.44,264.31,264.33,2600.0,206.2251,206.311,206.2095,206.2251,2600.0
2019-08-30 12:50:00,264.35,264.35,264.08,264.16,2550.0,206.2407,206.2407,206.0301,206.0925,2550.0
2019-08-30 12:55:00,264.19,264.27,264.0,264.0,1659.0,206.1159,206.1783,205.9677,205.9677,1659.0
2019-08-30 13:00:00,264.17,264.55,264.1,264.55,2826.0,206.1003,206.3968,206.0457,206.3968,2826.0
2019-08-30 13:05:00,264.55,264.55,264.19,264.2,2177.0,206.3968,206.3968,206.1159,206.1237,2177.0
2019-08-30 13:10:00,264.05,264.24,264.05,264.24,1504.0,206.0067,206.1549,206.0067,206.1549,1504.0
2019-08-30 13:15:00,264.14,264.45,264.14,264.4,3037.0,206.0769,206.3188,206.0769,206.2798,3037.0
2019-08-30 13:20:00,264.38,264.55,264.38,264.44,6784.0,206.2642,206.3968,206.2642,206.311,6784.0
2019-08-30 13:25:00,264.47,264.48,264.37,264.37,1100.0,206.3344,206.3422,206.2564,206.2564,1100.0
2019-08-30 13:30:00,264.36,264.59,264.34,264.34,7399.0,206.2485,206.428,206.2329,206.2329,7399.0
2019-08-30 13:35:00,264.22,264.33,264.22,264.25,1000.0,206.1393,206.2251,206.1393,206.1627,1000.0
2019-08-30 13:40:00,264.22,264.33,264.18,264.19,2690.0,206.1393,206.2251,206.1081,206.1159,2690.0
2019-08-30 13:45:00,264.24,264.4,264.22,264.29,4100.0,206.1549,206.2798,206.1393,206.1939,4100.0
2019-08-30 13:50:00,264.33,264.4,264.3,264.3,1302.0,206.2251,206.2798,206.2017,206.2017,1302.0
2019-08-30 13:55:00,264.27,264.27,264.13,264.2,944.0,206.1783,206.1783,206.0691,206.1237,944.0
2019-08-30 14:00:00,264.2,264.24,264.1,264.1,2078.0,206.1237,206.1549,206.0457,206.0457,2078.0
2019-08-30 14:05:00,264.1,264.22,264.1,264.22,1676.0,206.0457,206.1393,206.0457,206.1393,1676.0
2019-08-30 14:10:00,264.22,264.7,264.22,264.69,11426.0,206.1393,206.5138,206.1393,206.506,11426.0
2019-08-30 14:15:00,264.64,264.96,264.64,264.96,8279.0,206.467,206.7167,206.467,206.7167,8279.0
2019-08-30 14:20:00,264.89,265.0,264.84,264.84,8290.0,206.662,206.7479,206.623,206.623,8290.0
2019-08-30 14:25:00,264.83,265.13,264.83,265.06,3019.0,206.6152,206.8493,206.6152,206.7947,3019.0
2019-08-30 14:30:00,265.01,265.09,264.93,264.96,1600.0,206.7557,206.8181,206.6933,206.7167,1600.0
2019-08-30 14:35:00,265.01,265.09,264.92,264.98,1316.0,206.7557,206.8181,206.6855,206.7323,1316.0
2019-08-30 14:40:00,264.98,264.98,264.74,264.88,1725.0,206.7323,206.7323,206.545,206.6542,1725.0
2019-08-30 14:45:00,264.88,264.88,264.7,264.7,900.0,206.6542,206.6542,206.5138,206.5138,900.0
2019-08-30 14:50:00,264.77,264.88,264.76,264.88,2100.0,206.5684,206.6542,206.5606,206.6542,2100.0
2019-08-30 14:55:00,264.93,264.94,264.86,264.86,1720.0,206.6933,206.7011,206.6386,206.6386,1720.0
2019-08-30 15:00:00,264.98,264.98,264.8,264.94,1421.0,206.7323,206.7323,206.5918,206.7011,1421.0
2019-08-30 15:05:00,264.9,264.98,264.8,264.98,3531.0,206.6698,206.7323,206.5918,206.7323,3531.0
2019-08-30 15:10:00,264.99,265.2,264.98,265.06,3138.0,206.7401,206.9039,206.7323,206.7947,3138.0
2019-08-30 15:15:00,264.99,264.99,264.87,264.91,1000.0,206.7401,206.7401,206.6464,206.6776,1000.0
2019-08-30 15:20:00,264.88,264.93,264.84,264.84,2551.0,206.6542,206.6933,206.623,206.623,2551.0
2019-08-30 15:25:00,264.91,265.24,264.91,265.18,8597.0,206.6776,206.9351,206.6776,206.8883,8597.0
2019-08-30 15:30:00,265.17,265.3,265.12,265.23,5356.0,206.8805,206.9819,206.8415,206.9273,5356.0
2019-08-30 15:35:00,265.25,265.3,264.93,264.97,4334.0,206.9429,206.9819,206.6933,206.7245,4334.0
2019-08-30 15:40:00,264.95,264.95,264.65,264.78,2498.0,206.7089,206.7089,206.4748,206.5762,2498.0
2019-08-30 15:45:00,264.83,265.11,264.77,265.02,6130.0,206.6152,206.8337,206.5684,206.7635,6130.0
2019-08-30 15:50:00,265.08,265.16,264.85,264.97,10324.0,206.8103,206.8727,206.6308,206.7245,10324.0
2019-08-30 15:55:00,264.96,265.24,264.53,264.6,37731.0,206.7167,206.9351,206.3812,206.4358,37731.0
2019-09-03 09:30:00,264.12,265.19,263.83,264.35,18804.0,206.0613,206.8961,205.8351,206.2407,18804.0
2019-09-03 09:35:00,264.65,264.65,263.32,263.49,7809.0,206.4748,206.4748,205.4372,205.5698,7809.0
2019-09-03 09:40:00,263.6,264.15,263.5,264.02,11050.0,205.6556,206.0847,205.5776,205.9833,11050.0
2019-09-03 09:45:00,263.91,264.66,263.91,264.33,1593.0,205.8975,206.4826,205.8975,206.2251,1593.0
2019-09-03 09:50:00,264.65,264.81,264.39,264.41,2511.0,206.4748,206.5996,206.272,206.2876,2511.0
2019-09-03 09:55:00,264.59,264.6,264.32,264.45,4604.0,206.428,206.4358,206.2173,206.3188,4604.0
2019-09-03 10:00:00,264.31,264.68,264.03,264.53,7888.0,206.2095,206.4982,205.9911,206.3812,7888.0
2019-09-03 10:05:00,264.5,265.35,264.49,265.27,26338.0,206.3578,207.0209,206.35,206.9585,26338.0
2019-09-03 10:10:00,265.19,265.45,264.69,264.88,7790.0,206.8961,207.0989,206.506,206.6542,7790.0
2019-09-03 10:15:00,264.96,265.5,264.96,265.19,2372.0,206.7167,207.138,206.7167,206.8961,2372.0
2019-09-03 10:20:00,265.11,265.11,264.76,264.99,800.0,206.8337,206.8337,206.5606,206.7401,800.0
2019-09-03 10:25:00,264.92,265.31,264.66,265.01,16050.0,206.6855,206.9897,206.4826,206.7557,16050.0
2019-09-03 10:30:00,265.32,265.4,265.08,265.29,1600.0,206.9975,207.0599,206.8103,206.9741,1600.0
2019-09-03 10:35:00,265.35,265.8,265.35,265.8,8291.0,207.0209,207.372,207.0209,207.372,8291.0
2019-09-03 10:40:00,265.69,266.03,265.37,265.61,8558.0,207.2862,207.5515,207.0365,207.2238,8558.0
2019-09-03 10:45:00,265.71,265.71,265.61,265.71,4440.0,207.3018,207.3018,207.2238,207.3018,4440.0
2019-09-03 10:50:00,265.57,265.85,265.57,265.85,925.0,207.1926,207.411,207.1926,207.411,925.0
2019-09-03 10:55:00,265.89,265.93,265.7,265.71,2503.0,207.4422,207.4734,207.294,207.3018,2503.0
2019-09-03 11:00:00,265.62,265.77,265.51,265.7,6886.0,207.2316,207.3486,207.1458,207.294,6886.0
2019-09-03 11:05:00,265.7,266.67,265.7,266.67,2707.0,207.294,208.0508,207.294,208.0508,2707.0
2019-09-03 11:10:00,266.67,266.76,266.36,266.41,3676.0,208.0508,208.121,207.8089,207.8479,3676.0
2019-09-03 11:15:00,266.31,266.45,266.17,266.45,3793.0,207.7699,207.8791,207.6607,207.8791,3793.0
2019-09-03 11:20:00,266.54,266.54,266.23,266.43,1400.0,207.9493,207.9493,207.7075,207.8635,1400.0
2019-09-03 11:25:00,266.44,266.54,266.01,266.47,9001.0,207.8713,207.9493,207.5358,207.8947,9001.0
2019-09-03 11:30:00,266.42,266.5,266.02,266.06,4300.0,207.8557,207.9181,207.5436,207.5749,4300.0
2019-09-03 11:35:00,266.08,266.23,266.04,266.12,1816.0,207.5905,207.7075,207.5593,207.6217,1816.0
2019-09-03 11:40:00,266.12,266.35,265.97,266.01,2943.0,207.6217,207.8011,207.5046,207.5358,2943.0
2019-09-03 11:45:00,265.96,266.12,265.66,265.72,3296.0,207.4968,207.6217,207.2628,207.3096,3296.0
2019-09-03 11:50:00,265.81,266.25,265.81,266.11,2070.0,207.3798,207.7231,207.3798,207.6139,2070.0
2019-09-03 11:55:00,266.21,266.21,265.88,266.06,2601.0,207.6919,207.6919,207.4344,207.5749,2601.0
2019-09-03 12:00:00,266.26,266.26,266.11,266.11,905.0,207.7309,207.7309,207.6139,207.6139,905.0
2019-09-03 12:05:00,266.06,266.11,265.93,265.93,2200.0,207.5749,207.6139,207.4734,207.4734,2200.0
2019-09-03 12:10:00,265.79,265.99,265.78,265.93,5390.0,207.3642,207.5202,207.3564,207.4734,5390.0
2019-09-03 12:15:00,265.95,266.02,265.93,265.94,1600.0,207.489,207.5436,207.4734,207.4812,1600.0
2019-09-03 12:20:00,265.97,266.03,265.34,265.54,8627.0,207.5046,207.5515,207.0131,207.1692,8627.0
2019-09-03 12:25:00,265.49,265.61,265.33,265.33,2912.0,207.1302,207.2238,207.0053,207.0053,2912.0
2019-09-03 12:30:00,265.32,265.32,264.92,264.99,10063.0,206.9975,206.9975,206.6855,206.7401,10063.0
2019-09-03 12:35:00,265.12,265.38,264.94,265.12,9383.0,206.8415,207.0443,206.7011,206.8415,9383.0
2019-09-03 12:40:00,265.08,265.18,265.08,265.08,6324.0,206.8103,206.8883,206.8103,206.8103,6324.0
2019-09-03 12:45:00,265.11,265.16,264.95,265.06,4900.0,206.8337,206.8727,206.7089,206.7947,4900.0
2019-09-03 12:50:00,265.06,265.06,264.6,264.61,3132.0,206.7947,206.7947,206.4358,206.4436,3132.0
2019-09-03 12:55:00,264.56,264.62,264.48,264.48,1620.0,206.4046,206.4514,206.3422,206.3422,1620.0
2019-09-03 13:00:00,264.53,264.55,264.32,264.44,5122.0,206.3812,206.3968,206.2173,206.311,5122.0
2019-09-03 13:05:00,264.27,264.3,264.11,264.16,4084.0,206.1783,206.2017,206.0535,206.0925,4084.0
2019-09-03 13:10:00,264.17,264.29,263.96,264.02,17084.0,206.1003,206.1939,205.9365,205.9833,17084.0
2019-09-03 13:15:00,264.04,264.1,263.92,264.0,3568.0,205.9989,206.0457,205.9053,205.9677,3568.0
2019-09-03 13:20:00,263.86,263.89,263.38,263.66,4700.0,205.8585,205.8819,205.484,205.7024,4700.0
2019-09-03 13:25:00,263.61,263.69,263.44,263.51,3673.0,205.6634,205.7258,205.5308,205.5854,3673.0
2019-09-03 13:30:00,263.5,263.55,263.4,263.47,2070.0,205.5776,205.6166,205.4996,205.5542,2070.0
2019-09-03 13:35:00,263.5,263.64,263.46,263.64,2600.0,205.5776,205.6868,205.5464,205.6868,2600.0
2019-09-03 13:40:00,263.65,263.79,263.55,263.63,3880.0,205.6946,205.8038,205.6166,205.679,3880.0
2019-09-03 13:45:00,263.63,263.68,263.46,263.46,1402.0,205.679,205.718,205.5464,205.5464,1402.0
2019-09-03 13:50:00,263.47,263.47,263.26,263.26,1100.0,205.5542,205.5542,205.3904,205.3904,1100.0
2019-09-03 13:55:00,263.32,263.35,263.23,263.25,2950.0,205.4372,205.4606,205.3669,205.3825,2950.0
2019-09-03 14:00:00,263.31,263.31,263.0,263.12,3621.0,205.4294,205.4294,205.1875,205.2811,3621.0
2019-09-03 14:05:00,263.06,263.39,262.95,263.2,14794.0,205.2343,205.4918,205.1485,205.3435,14794.0
2019-09-03 14:10:00,263.21,263.22,263.0,263.02,3673.0,205.3513,205.3591,205.1875,205.2031,3673.0
2019-09-03 14:15:00,263.0,263.07,262.98,263.04,3431.0,205.1875,205.2421,205.1719,205.2187,3431.0
2019-09-03 14:20:00,263.07,263.23,262.65,262.65,7640.0,205.2421,205.3669,204.9144,204.9144,7640.0
2019-09-03 14:25:00,262.66,262.74,262.48,262.48,5996.0,204.9222,204.9847,204.7818,204.7818,5996.0
2019-09-03 14:30:00,262.54,262.65,262.48,262.56,5201.0,204.8286,204.9144,204.7818,204.8442,5201.0
2019-09-03 14:35:00,262.61,262.74,262.55,262.72,5926.0,204.8832,204.9847,204.8364,204.9691,5926.0
2019-09-03 14:40:00,262.7,262.7,262.53,262.62,3000.0,204.9534,204.9534,204.8208,204.891,3000.0
2019-09-03 14:45:00,262.62,263.04,262.53,263.04,12458.0,204.891,205.2187,204.8208,205.2187,12458.0
2019-09-03 14:50:00,263.14,263.43,263.14,263.3,4101.0,205.2967,205.523,205.2967,205.4216,4101.0
2019-09-03 14:55:00,263.38,263.45,263.27,263.28,1800.0,205.484,205.5386,205.3982,205.406,1800.0
2019-09-03 15:00:00,263.24,263.26,263.06,263.06,13815.0,205.3747,205.3904,205.2343,205.2343,13815.0
2019-09-03 15:05:00,263.09,263.1,262.96,263.04,11250.0,205.2577,205.2655,205.1563,205.2187,11250.0
2019-09-03 15:10:00,263.12,263.21,262.96,262.97,10892.0,205.2811,205.3513,205.1563,205.1641,10892.0
2019-09-03 15:15:00,262.99,262.99,262.72,262.93,11046.0,205.1797,205.1797,204.9691,205.1329,11046.0
2019-09-03 15:20:00,262.91,263.03,262.83,262.92,8987.0,205.1173,205.2109,205.0549,205.1251,8987.0
2019-09-03 15:25:00,262.92,262.92,262.54,262.55,22207.0,205.1251,205.1251,204.8286,204.8364,22207.0
2019-09-03 15:30:00,262.56,262.59,262.33,262.42,23585.0,204.8442,204.8676,204.6648,204.735,23585.0
2019-09-03 15:35:00,262.42,262.62,262.18,262.59,26726.0,204.735,204.891,204.5478,204.8676,26726.0
2019-09-03 15:40:00,262.68,262.68,262.24,262.28,11223.0,204.9378,204.9378,204.5946,204.6258,11223.0
2019-09-03 15:45:00,262.37,262.42,261.97,262.0,24557.0,204.696,204.735,204.3839,204.4073,24557.0
2019-09-03 15:50:00,262.01,262.26,261.92,262.26,32375.0,204.4151,204.6102,204.3449,204.6102,32375.0
2019-09-03 15:55:00,262.26,262.72,262.06,262.1,98430.0,204.6102,204.9691,204.4541,204.4853,98430.0
2019-09-04 09:30:00,262.14,262.5,260.7,261.3,39133.0,204.5165,204.7974,203.3931,203.8612,39133.0
2019-09-04 09:35:00,261.29,261.99,260.98,261.82,7586.0,203.8534,204.3995,203.6115,204.2669,7586.0
2019-09-04 09:40:00,261.99,262.0,261.5,261.61,9937.0,204.3995,204.4073,204.0172,204.1031,9937.0
2019-09-04 09:45:00,261.77,262.04,261.6,261.98,15441.0,204.2279,204.4385,204.0953,204.3917,15441.0
2019-09-04 09:50:00,262.04,262.1,261.65,261.75,10493.0,204.4385,204.4853,204.1343,204.2123,10493.0
2019-09-04 09:55:00,261.73,261.73,261.45,261.51,4765.0,204.1967,204.1967,203.9782,204.025,4765.0
2019-09-04 10:00:00,261.63,261.74,261.21,261.6,8457.0,204.1187,204.2045,203.791,204.0953,8457.0
2019-09-04 10:05:00,261.61,261.61,261.11,261.11,13592.0,204.1031,204.1031,203.713,203.713,13592.0
2019-09-04 10:10:00,261.04,261.27,260.76,260.81,16046.0,203.6583,203.8378,203.4399,203.4789,16046.0
2019-09-04 10:15:00,260.82,261.07,260.75,261.01,12977.0,203.4867,203.6818,203.4321,203.6349,12977.0
2019-09-04 10:20:00,261.02,261.16,260.95,261.0,3940.0,203.6427,203.752,203.5881,203.6271,3940.0
2019-09-04 10:25:00,261.12,261.46,261.1,261.41,10619.0,203.7208,203.986,203.7052,203.947,10619.0
2019-09-04 10:30:00,261.41,261.55,261.36,261.43,5413.0,203.947,204.0562,203.908,203.9626,5413.0
2019-09-04 10:35:00,261.43,261.68,261.38,261.61,22670.0,203.9626,204.1577,203.9236,204.1031,22670.0
2019-09-04 10:40:00,261.61,261.62,261.29,261.37,5245.0,204.1031,204.1109,203.8534,203.9158,5245.0
2019-09-04 10:45:00,261.41,261.63,261.25,261.47,7278.0,203.947,204.1187,203.8222,203.9938,7278.0
2019-09-04 10:50:00,261.4,261.9,261.4,261.81,10851.0,203.9392,204.3293,203.9392,204.2591,10851.0
2019-09-04 10:55:00,261.81,261.86,261.59,261.59,6328.0,204.2591,204.2981,204.0874,204.0874,6328.0
2019-09-04 11:00:00,261.66,262.0,261.5,261.97,13541.0,204.1421,204.4073,204.0172,204.3839,13541.0
2019-09-04 11:05:00,261.9,262.08,261.79,261.8,5895.0,204.3293,204.4697,204.2435,204.2513,5895.0
2019-09-04 11:10:00,261.85,261.92,261.53,261.53,6964.0,204.2903,204.3449,204.0406,204.0406,6964.0
2019-09-04 11:15:00,261.49,261.71,261.38,261.7,11272.0,204.0094,204.1811,203.9236,204.1733,11272.0
2019-09-04 11:20:00,261.72,262.06,261.72,261.76,5613.0,204.1889,204.4541,204.1889,204.2201,5613.0
2019-09-04 11:25:00,261.82,261.97,261.56,261.88,7055.0,204.2669,204.3839,204.064,204.3137,7055.0
2019-09-04 11:30:00,261.92,261.92,261.55,261.64,6215.0,204.3449,204.3449,204.0562,204.1265,6215.0
2019-09-04 11:35:00,261.63,262.07,261.62,261.92,4809.0,204.1187,204.4619,204.1109,204.3449,4809.0
2019-09-04 11:40:00,261.98,262.07,261.92,261.96,11180.0,204.3917,204.4619,204.3449,204.3761,11180.0
2019-09-04 11:45:00,262.0,262.04,261.84,262.04,8735.0,204.4073,204.4385,204.2825,204.4385,8735.0
2019-09-04 11:50:00,262.01,262.38,261.96,262.25,12551.0,204.4151,204.7038,204.3761,204.6024,12551.0
2019-09-04 11:55:00,262.22,262.3,261.94,262.0,9498.0,204.579,204.6414,204.3605,204.4073,9498.0
2019-09-04 12:00:00,262.0,262.09,261.97,261.97,12204.0,204.4073,204.4775,204.3839,204.3839,12204.0
2019-09-04 12:05:00,262.01,262.08,261.97,262.04,7017.0,204.4151,204.4697,204.3839,204.4385,7017.0
2019-09-04 12:10:00,262.06,262.67,262.05,262.6,9398.0,204.4541,204.93,204.4463,204.8754,9398.0
2019-09-04 12:15:00,262.63,262.63,262.51,262.55,4172.0,204.8988,204.8988,204.8052,204.8364,4172.0
2019-09-04 12:20:00,262.48,262.49,262.4,262.45,6940.0,204.7818,204.7896,204.7194,204.7584,6940.0
2019-09-04 12:25:00,262.45,262.5,262.31,262.38,5280.0,204.7584,204.7974,204.6492,204.7038,5280.0
2019-09-04 12:30:00,262.38,262.4,262.17,262.25,4597.0,204.7038,204.7194,204.54,204.6024,4597.0
2019-09-04 12:35:00,262.3,262.45,262.26,262.41,4830.0,204.6414,204.7584,204.6102,204.7272,4830.0
2019-09-04 12:40:00,262.39,262.52,262.39,262.46,2669.0,204.7116,204.813,204.7116,204.7662,2669.0
2019-09-04 12:45:00,262.42,262.42,262.26,262.26,5844.0,204.735,204.735,204.6102,204.6102,5844.0
2019-09-04 12:50:00,262.22,262.3,262.09,262.23,6620.0,204.579,204.6414,204.4775,204.5868,6620.0
2019-09-04 12:55:00,262.28,262.44,262.27,262.39,2900.0,204.6258,204.7506,204.618,204.7116,2900.0
2019-09-04 13:00:00,262.39,262.39,262.02,262.08,12445.0,204.7116,204.7116,204.4229,204.4697,12445.0
2019-09-04 13:05:00,262.02,262.06,261.86,262.06,2300.0,204.4229,204.4541,204.2981,204.4541,2300.0
2019-09-04 13:10:00,262.1,262.22,262.1,262.18,5006.0,204.4853,204.579,204.4853,204.5478,5006.0
2019-09-04 13:15:00,262.17,262.28,262.1,262.28,4083.0,204.54,204.6258,204.4853,204.6258,4083.0
2019-09-04 13:20:00,262.22,262.28,262.12,262.28,1194.0,204.579,204.6258,204.5009,204.6258,1194.0
2019-09-04 13:25:00,262.23,262.3,261.99,262.06,3082.0,204.5868,204.6414,204.3995,204.4541,3082.0
2019-09-04 13:30:00,262.13,262.22,262.1,262.1,5494.0,204.5087,204.579,204.4853,204.4853,5494.0
2019-09-04 13:35:00,262.07,262.21,262.07,262.07,1416.0,204.4619,204.5712,204.4619,204.4619,1416.0
2019-09-04 13:40:00,262.04,262.1,262.0,262.06,4853.0,204.4385,204.4853,204.4073,204.4541,4853.0
2019-09-04 13:45:00,262.03,262.03,261.71,261.8,3900.0,204.4307,204.4307,204.1811,204.2513,3900.0
2019-09-04 13:50:00,261.76,262.0,261.76,262.0,1270.0,204.2201,204.4073,204.2201,204.4073,1270.0
2019-09-04 13:55:00,261.94,261.94,261.89,261.94,1425.0,204.3605,204.3605,204.3215,204.3605,1425.0
2019-09-04 14:00:00,261.96,262.14,261.96,262.05,2114.0,204.3761,204.5165,204.3761,204.4463,2114.0
2019-09-04 14:05:00,262.02,262.02,261.91,261.94,1849.0,204.4229,204.4229,204.3371,204.3605,1849.0
2019-09-04 14:10:00,261.94,261.94,261.79,261.85,2655.0,204.3605,204.3605,204.2435,204.2903,2655.0
2019-09-04 14:15:00,261.96,262.08,261.93,261.98,2818.0,204.3761,204.4697,204.3527,204.3917,2818.0
2019-09-04 14:20:00,261.98,262.28,261.93,262.28,2401.0,204.3917,204.6258,204.3527,204.6258,2401.0
2019-09-04 14:25:00,262.3,262.58,262.3,262.58,4723.0,204.6414,204.8598,204.6414,204.8598,4723.0
2019-09-04 14:30:00,262.59,262.8,262.57,262.8,5426.0,204.8676,205.0315,204.852,205.0315,5426.0
2019-09-04 14:35:00,262.77,262.92,262.71,262.92,3409.0,205.0081,205.1251,204.9613,205.1251,3409.0
2019-09-04 14:40:00,262.97,262.97,262.71,262.75,3000.0,205.1641,205.1641,204.9613,204.9925,3000.0
2019-09-04 14:45:00,262.75,262.83,262.72,262.74,4068.0,204.9925,205.0549,204.9691,204.9847,4068.0
2019-09-04 14:50:00,262.7,262.78,262.64,262.78,11599.0,204.9534,205.0159,204.9066,205.0159,11599.0
2019-09-04 14:55:00,262.79,263.07,262.72,262.99,5016.0,205.0237,205.2421,204.9691,205.1797,5016.0
2019-09-04 15:00:00,263.0,263.1,262.91,262.99,4696.0,205.1875,205.2655,205.1173,205.1797,4696.0
2019-09-04 15:05:00,262.95,263.09,262.91,263.08,8384.0,205.1485,205.2577,205.1173,205.2499,8384.0
2019-09-04 15:10:00,263.09,263.1,262.96,263.02,9319.0,205.2577,205.2655,205.1563,205.2031,9319.0
2019-09-04 15:15:00,263.04,263.07,262.53,262.64,6299.0,205.2187,205.2421,204.8208,204.9066,6299.0
2019-09-04 15:20:00,262.6,262.8,262.59,262.72,5600.0,204.8754,205.0315,204.8676,204.9691,5600.0
2019-09-04 15:25:00,262.7,262.89,262.7,262.89,4901.0,204.9534,205.1017,204.9534,205.1017,4901.0
2019-09-04 15:30:00,262.92,263.47,262.91,263.38,8850.0,205.1251,205.5542,205.1173,205.484,8850.0
2019-09-04 15:35:00,263.38,263.81,263.33,263.63,10324.0,205.484,205.8194,205.445,205.679,10324.0
2019-09-04 15:40:00,263.63,263.66,263.36,263.43,6659.0,205.679,205.7024,205.4684,205.523,6659.0
2019-09-04 15:45:00,263.41,263.79,263.33,263.61,7427.0,205.5074,205.8038,205.445,205.6634,7427.0
2019-09-04 15:50:00,263.59,263.65,263.32,263.57,21521.0,205.6478,205.6946,205.4372,205.6322,21521.0
2019-09-04 15:55:00,263.61,264.19,263.43,264.05,73103.0,205.6634,206.1159,205.523,206.0067,73103.0
2019-09-05 09:30:00,263.29,263.29,260.7,261.0,25593.0,205.4138,205.4138,203.3931,203.6271,25593.0
2019-09-05 09:35:00,262.18,262.18,259.95,260.11,21990.0,204.5478,204.5478,202.808,202.9328,21990.0
2019-09-05 09:40:00,260.04,260.44,259.88,260.17,3450.0,202.8782,203.1902,202.7533,202.9796,3450.0
2019-09-05 09:45:00,260.0,260.74,259.78,260.74,5469.0,202.847,203.4243,202.6753,203.4243,5469.0
2019-09-05 09:50:00,260.69,261.04,260.49,260.87,8467.0,203.3853,203.6583,203.2293,203.5257,8467.0
2019-09-05 09:55:00,260.81,260.92,260.42,260.56,6881.0,203.4789,203.5647,203.1746,203.2839,6881.0
2019-09-05 10:00:00,260.69,261.44,259.67,259.67,21794.0,203.3853,203.9704,202.5895,202.5895,21794.0
2019-09-05 10:05:00,259.79,260.17,259.62,259.91,4621.0,202.6831,202.9796,202.5505,202.7767,4621.0
2019-09-05 10:10:00,259.92,259.99,259.46,259.6,7612.0,202.7845,202.8392,202.4257,202.5349,7612.0
2019-09-05 10:15:00,259.75,259.75,259.24,259.55,8300.0,202.6519,202.6519,202.254,202.4959,8300.0
2019-09-05 10:20:00,259.61,259.62,258.28,258.34,11449.0,202.5427,202.5505,201.5051,201.5519,11449.0
2019-09-05 10:25:00,258.25,258.63,258.07,258.13,13525.0,201.4816,201.7781,201.3412,201.388,13525.0
2019-09-05 10:30:00,258.04,258.34,257.87,257.87,5031.0,201.3178,201.5519,201.1852,201.1852,5031.0
2019-09-05 10:35:00,258.05,258.21,257.82,258.16,6229.0,201.3256,201.4504,201.1462,201.4114,6229.0
2019-09-05 10:40:00,258.17,259.0,258.16,258.69,4617.0,201.4192,202.0668,201.4114,201.8249,4617.0
2019-09-05 10:45:00,258.79,259.09,258.49,258.67,3524.0,201.9029,202.137,201.6689,201.8093,3524.0
2019-09-05 10:50:00,258.56,258.83,258.43,258.56,5845.0,201.7235,201.9342,201.6221,201.7235,5845.0
2019-09-05 10:55:00,258.62,258.74,258.25,258.63,4214.0,201.7703,201.8639,201.4816,201.7781,4214.0
2019-09-05 11:00:00,258.55,258.6,258.09,258.59,5500.0,201.7157,201.7547,201.3568,201.7469,5500.0
2019-09-05 11:05:00,258.56,258.89,258.51,258.51,4692.0,201.7235,201.981,201.6845,201.6845,4692.0
2019-09-05 11:10:00,258.5,259.03,258.5,258.87,12221.0,201.6767,202.0902,201.6767,201.9654,12221.0
2019-09-05 11:15:00,258.99,259.32,258.89,258.89,6194.0,202.059,202.3164,201.981,201.981,6194.0
2019-09-05 11:20:00,258.77,259.79,258.77,259.69,7532.0,201.8873,202.6831,201.8873,202.6051,7532.0
2019-09-05 11:25:00,259.69,259.7,259.39,259.55,6149.0,202.6051,202.6129,202.3711,202.4959,6149.0
2019-09-05 11:30:00,259.6,259.77,259.49,259.54,6400.0,202.5349,202.6675,202.4491,202.4881,6400.0
2019-09-05 11:35:00,259.54,259.73,259.47,259.73,6011.0,202.4881,202.6363,202.4335,202.6363,6011.0
2019-09-05 11:40:00,259.62,259.72,259.47,259.5,4622.0,202.5505,202.6285,202.4335,202.4569,4622.0
2019-09-05 11:45:00,259.5,259.5,259.24,259.38,3500.0,202.4569,202.4569,202.254,202.3632,3500.0
2019-09-05 11:50:00,259.38,259.38,258.87,259.03,3383.0,202.3632,202.3632,201.9654,202.0902,3383.0
2019-09-05 11:55:00,258.95,258.96,258.5,258.5,4416.0,202.0278,202.0356,201.6767,201.6767,4416.0
2019-09-05 12:00:00,258.45,258.51,258.11,258.51,3250.0,201.6377,201.6845,201.3724,201.6845,3250.0
2019-09-05 12:05:00,258.47,258.47,258.2,258.23,1600.0,201.6533,201.6533,201.4426,201.466,1600.0
2019-09-05 12:10:00,258.3,258.37,258.09,258.12,7756.0,201.5207,201.5753,201.3568,201.3802,7756.0
2019-09-05 12:15:00,258.19,258.42,258.1,258.31,9722.0,201.4348,201.6143,201.3646,201.5285,9722.0
2019-09-05 12:20:00,258.35,258.35,257.94,258.0,12066.0,201.5597,201.5597,201.2398,201.2866,12066.0
2019-09-05 12:25:00,257.99,258.1,257.85,258.0,5738.0,201.2788,201.3646,201.1696,201.2866,5738.0
2019-09-05 12:30:00,257.98,258.24,257.98,258.12,6196.0,201.271,201.4738,201.271,201.3802,6196.0
2019-09-05 12:35:00,258.15,258.28,258.11,258.18,6292.0,201.4036,201.5051,201.3724,201.427,6292.0
2019-09-05 12:40:00,258.13,258.44,257.96,258.44,3743.0,201.388,201.6299,201.2554,201.6299,3743.0
2019-09-05 12:45:00,258.38,258.41,258.18,258.41,7929.0,201.5831,201.6065,201.427,201.6065,7929.0
2019-09-05 12:50:00,258.47,258.92,258.47,258.92,5640.0,201.6533,202.0044,201.6533,202.0044,5640.0
2019-09-05 12:55:00,258.88,259.1,258.75,259.1,4699.0,201.9732,202.1448,201.8717,202.1448,4699.0
2019-09-05 13:00:00,259.04,259.04,258.71,258.84,9687.0,202.098,202.098,201.8405,201.942,9687.0
2019-09-05 13:05:00,258.79,258.81,258.63,258.7,7341.0,201.9029,201.9185,201.7781,201.8327,7341.0
2019-09-05 13:10:00,258.67,258.67,258.32,258.45,12522.0,201.8093,201.8093,201.5363,201.6377,12522.0
2019-09-05 13:15:00,258.44,258.53,258.32,258.4,13363.0,201.6299,201.7001,201.5363,201.5987,13363.0
2019-09-05 13:20:00,258.38,258.39,258.2,258.2,13672.0,201.5831,201.5909,201.4426,201.4426,13672.0
2019-09-05 13:25:00,258.25,258.25,258.1,258.16,10157.0,201.4816,201.4816,201.3646,201.4114,10157.0
2019-09-05 13:30:00,258.22,258.37,258.11,258.15,5801.0,201.4582,201.5753,201.3724,201.4036,5801.0
2019-09-05 13:35:00,258.11,258.21,257.89,258.21,12192.0,201.3724,201.4504,201.2008,201.4504,12192.0
2019-09-05 13:40:00,258.25,258.59,258.13,258.59,2026.0,201.4816,201.7469,201.388,201.7469,2026.0
2019-09-05 13:45:00,258.84,259.2,258.84,259.06,4544.0,201.942,202.2228,201.942,202.1136,4544.0
2019-09-05 13:50:00,258.95,259.16,258.87,258.87,2448.0,202.0278,202.1916,201.9654,201.9654,2448.0
2019-09-05 13:55:00,258.89,258.91,258.64,258.91,2730.0,201.981,201.9966,201.7859,201.9966,2730.0
2019-09-05 14:00:00,258.97,259.48,258.97,259.21,5230.0,202.0434,202.4413,202.0434,202.2306,5230.0
2019-09-05 14:05:00,259.13,259.24,258.84,258.84,4705.0,202.1682,202.254,201.942,201.942,4705.0
2019-09-05 14:10:00,258.82,258.92,258.66,258.92,3407.0,201.9263,202.0044,201.8015,202.0044,3407.0
2019-09-05 14:15:00,258.83,259.21,258.83,259.01,3630.0,201.9342,202.2306,201.9342,202.0746,3630.0
2019-09-05 14:20:00,259.09,259.2,258.62,258.66,3445.0,202.137,202.2228,201.7703,201.8015,3445.0
2019-09-05 14:25:00,258.64,258.94,258.64,258.8,1871.0,201.7859,202.02,201.7859,201.9107,1871.0
2019-09-05 14:30:00,258.81,258.81,258.72,258.78,2103.0,201.9185,201.9185,201.8483,201.8951,2103.0
2019-09-05 14:35:00,258.81,259.0,258.74,258.94,3127.0,201.9185,202.0668,201.8639,202.02,3127.0
2019-09-05 14:40:00,258.88,258.92,258.72,258.86,2400.0,201.9732,202.0044,201.8483,201.9576,2400.0
2019-09-05 14:45:00,258.84,259.02,258.69,258.75,7907.0,201.942,202.0824,201.8249,201.8717,7907.0
2019-09-05 14:50:00,258.75,258.88,258.73,258.77,12280.0,201.8717,201.9732,201.8561,201.8873,12280.0
2019-09-05 14:55:00,258.77,258.89,258.56,258.7,7699.0,201.8873,201.981,201.7235,201.8327,7699.0
2019-09-05 15:00:00,258.68,258.86,258.53,258.86,5495.0,201.8171,201.9576,201.7001,201.9576,5495.0
2019-09-05 15:05:00,258.87,258.96,258.71,258.76,11313.0,201.9654,202.0356,201.8405,201.8795,11313.0
2019-09-05 15:10:00,258.79,258.87,258.75,258.81,9213.0,201.9029,201.9654,201.8717,201.9185,9213.0
2019-09-05 15:15:00,258.83,258.85,258.66,258.78,5542.0,201.9342,201.9498,201.8015,201.8951,5542.0
2019-09-05 15:20:00,258.78,258.81,258.63,258.63,3007.0,201.8951,201.9185,201.7781,201.7781,3007.0
2019-09-05 15:25:00,258.71,258.78,258.59,258.65,3901.0,201.8405,201.8951,201.7469,201.7937,3901.0
2019-09-05 15:30:00,258.61,258.63,258.38,258.51,8007.0,201.7625,201.7781,201.5831,201.6845,8007.0
2019-09-05 15:35:00,258.44,258.45,258.31,258.34,8692.0,201.6299,201.6377,201.5285,201.5519,8692.0
2019-09-05 15:40:00,258.35,258.38,258.26,258.33,6955.0,201.5597,201.5831,201.4894,201.5441,6955.0
2019-09-05 15:45:00,258.32,258.33,257.97,258.04,17989.0,201.5363,201.5441,201.2632,201.3178,17989.0
2019-09-05 15:50:00,258.08,258.19,257.98,258.09,32544.0,201.349,201.4348,201.271,201.3568,32544.0
2019-09-05 15:55:00,258.1,258.32,257.97,258.26,51872.0,201.3646,201.5363,201.2632,201.4894,51872.0
2019-09-06 09:30:00,258.52,259.35,258.39,258.79,11803.0,201.6923,202.3398,201.5909,201.9029,11803.0
2019-09-06 09:35:00,258.71,258.81,257.72,257.72,19472.0,201.8405,201.9185,201.0681,201.0681,19472.0
2019-09-06 09:40:00,258.02,258.22,257.88,258.02,8036.0,201.3022,201.4582,201.193,201.3022,8036.0
2019-09-06 09:45:00,258.17,258.18,257.49,257.65,19505.0,201.4192,201.427,200.8887,201.0135,19505.0
2019-09-06 09:50:00,257.66,257.72,257.0,257.0,11693.0,201.0213,201.0681,200.5064,200.5064,11693.0
2019-09-06 09:55:00,257.01,257.57,256.93,257.5,21796.0,200.5142,200.9511,200.4518,200.8965,21796.0
2019-09-06 10:00:00,257.48,257.57,257.2,257.32,6399.0,200.8809,200.9511,200.6625,200.7561,6399.0
2019-09-06 10:05:00,257.52,257.66,257.12,257.43,1113.0,200.9121,201.0213,200.6,200.8419,1113.0
2019-09-06 10:10:00,257.91,257.93,257.67,257.67,2293.0,201.2164,201.232,201.0291,201.0291,2293.0
2019-09-06 10:15:00,257.6,257.79,257.47,257.47,1308.0,200.9745,201.1228,200.8731,200.8731,1308.0
2019-09-06 10:20:00,257.43,257.43,257.31,257.36,2217.0,200.8419,200.8419,200.7483,200.7873,2217.0
2019-09-06 10:25:00,257.24,257.78,257.22,257.65,866.0,200.6937,201.115,200.6781,201.0135,866.0
2019-09-06 10:30:00,257.62,257.88,257.57,257.78,13145.0,200.9901,201.193,200.9511,201.115,13145.0
2019-09-06 10:35:00,257.69,257.87,257.58,257.79,7826.0,201.0447,201.1852,200.9589,201.1228,7826.0
2019-09-06 10:40:00,257.79,257.88,257.61,257.62,1625.0,201.1228,201.193,200.9823,200.9901,1625.0
2019-09-06 10:45:00,257.6,257.68,257.45,257.45,1602.0,200.9745,201.0369,200.8575,200.8575,1602.0
2019-09-06 10:50:00,257.41,257.48,257.28,257.45,4329.0,200.8263,200.8809,200.7249,200.8575,4329.0
2019-09-06 10:55:00,257.5,257.5,257.27,257.45,2152.0,200.8965,200.8965,200.7171,200.8575,2152.0
2019-09-06 11:00:00,257.62,257.62,257.31,257.46,2179.0,200.9901,200.9901,200.7483,200.8653,2179.0
2019-09-06 11:05:00,257.52,257.54,257.38,257.38,1601.0,200.9121,200.9277,200.8029,200.8029,1601.0
2019-09-06 11:10:00,257.36,257.41,257.26,257.26,2810.0,200.7873,200.8263,200.7093,200.7093,2810.0
2019-09-06 11:15:00,257.21,257.33,256.69,256.8,6906.0,200.6703,200.7639,200.2646,200.3504,6906.0
2019-09-06 11:20:00,256.82,257.0,256.77,256.98,2871.0,200.366,200.5064,200.327,200.4908,2871.0
2019-09-06 11:25:00,256.9,257.06,256.52,256.61,33808.0,200.4284,200.5532,200.1319,200.2021,33808.0
2019-09-06 11:30:00,256.53,256.73,256.33,256.73,2189.0,200.1397,200.2958,199.9837,200.2958,2189.0
2019-09-06 11:35:00,256.74,256.87,256.67,256.87,927.0,200.3036,200.405,200.249,200.405,927.0
2019-09-06 11:40:00,256.85,256.93,256.72,256.93,1000.0,200.3894,200.4518,200.288,200.4518,1000.0
2019-09-06 11:45:00,257.0,257.08,256.85,257.01,7000.0,200.5064,200.5688,200.3894,200.5142,7000.0
2019-09-06 11:50:00,256.93,257.01,256.87,256.94,1562.0,200.4518,200.5142,200.405,200.4596,1562.0
2019-09-06 11:55:00,256.87,256.87,256.53,256.72,3000.0,200.405,200.405,200.1397,200.288,3000.0
2019-09-06 12:00:00,256.85,256.93,256.71,256.82,17052.0,200.3894,200.4518,200.2802,200.366,17052.0
2019-09-06 12:05:00,256.97,257.09,256.84,256.89,2501.0,200.483,200.5766,200.3816,200.4206,2501.0
2019-09-06 12:10:00,256.88,256.94,256.86,256.86,1300.0,200.4128,200.4596,200.3972,200.3972,1300.0
2019-09-06 12:15:00,256.79,256.91,256.68,256.91,600.0,200.3426,200.4362,200.2568,200.4362,600.0
2019-09-06 12:20:00,256.95,257.12,256.95,256.96,400.0,200.4674,200.6,200.4674,200.4752,400.0
2019-09-06 12:25:00,257.03,257.08,256.91,256.96,3557.0,200.5298,200.5688,200.4362,200.4752,3557.0
2019-09-06 12:30:00,256.96,257.05,256.95,257.01,2300.0,200.4752,200.5454,200.4674,200.5142,2300.0
2019-09-06 12:35:00,257.04,257.13,256.95,257.09,4545.0,200.5376,200.6078,200.4674,200.5766,4545.0
2019-09-06 12:40:00,256.95,257.01,256.8,256.8,1269.0,200.4674,200.5142,200.3504,200.3504,1269.0
2019-09-06 12:45:00,256.73,256.78,256.48,256.49,1300.0,200.2958,200.3348,200.1007,200.1085,1300.0
2019-09-06 12:50:00,256.43,256.67,256.41,256.66,1600.0,200.0617,200.249,200.0461,200.2412,1600.0
2019-09-06 12:55:00,256.68,257.01,256.68,256.76,1647.0,200.2568,200.5142,200.2568,200.3192,1647.0
2019-09-06 13:00:00,256.7,256.76,256.64,256.64,800.0,200.2724,200.3192,200.2256,200.2256,800.0
2019-09-06 13:05:00,256.57,256.57,256.5,256.54,700.0,200.1709,200.1709,200.1163,200.1475,700.0
2019-09-06 13:10:00,256.55,256.71,256.54,256.69,2499.0,200.1553,200.2802,200.1475,200.2646,2499.0
2019-09-06 13:15:00,256.69,257.05,256.69,257.03,2838.0,200.2646,200.5454,200.2646,200.5298,2838.0
2019-09-06 13:20:00,257.03,257.03,256.84,256.89,8500.0,200.5298,200.5298,200.3816,200.4206,8500.0
2019-09-06 13:25:00,257.03,257.05,256.93,257.01,5707.0,200.5298,200.5454,200.4518,200.5142,5707.0
2019-09-06 13:30:00,257.09,257.1,256.88,256.93,5054.0,200.5766,200.5844,200.4128,200.4518,5054.0
2019-09-06 13:35:00,256.93,257.05,256.89,257.04,2100.0,200.4518,200.5454,200.4206,200.5376,2100.0
2019-09-06 13:40:00,257.03,257.1,256.95,257.0,3200.0,200.5298,200.5844,200.4674,200.5064,3200.0
2019-09-06 13:45:00,256.95,257.01,256.91,257.01,600.0,200.4674,200.5142,200.4362,200.5142,600.0
2019-09-06 13:50:00,256.93,257.2,256.93,257.19,6424.0,200.4518,200.6625,200.4518,200.6547,6424.0
2019-09-06 13:55:00,257.19,257.74,257.19,257.59,5316.0,200.6547,201.0838,200.6547,200.9667,5316.0
2019-09-06 14:00:00,257.54,257.92,257.5,257.92,1977.0,200.9277,201.2242,200.8965,201.2242,1977.0
2019-09-06 14:05:00,257.93,258.21,257.83,258.01,4807.0,201.232,201.4504,201.154,201.2944,4807.0
2019-09-06 14:10:00,258.03,258.04,257.94,258.03,1798.0,201.31,201.3178,201.2398,201.31,1798.0
2019-09-06 14:15:00,258.13,258.21,257.95,258.15,2300.0,201.388,201.4504,201.2476,201.4036,2300.0
2019-09-06 14:20:00,258.09,258.14,257.71,257.71,2429.0,201.3568,201.3958,201.0603,201.0603,2429.0
2019-09-06 14:25:00,257.8,258.0,257.79,257.87,13500.0,201.1306,201.2866,201.1228,201.1852,13500.0
2019-09-06 14:30:00,257.85,258.03,257.8,257.98,12150.0,201.1696,201.31,201.1306,201.271,12150.0
2019-09-06 14:35:00,257.91,258.0,257.71,257.85,9200.0,201.2164,201.2866,201.0603,201.1696,9200.0
2019-09-06 14:40:00,257.9,257.9,257.73,257.85,1520.0,201.2086,201.2086,201.076,201.1696,1520.0
2019-09-06 14:45:00,257.76,257.9,257.66,257.78,2865.0,201.0994,201.2086,201.0213,201.115,2865.0
2019-09-06 14:50:00,257.82,258.0,257.82,257.93,3211.0,201.1462,201.2866,201.1462,201.232,3211.0
2019-09-06 14:55:00,257.95,257.96,257.84,257.91,7211.0,201.2476,201.2554,201.1618,201.2164,7211.0
2019-09-06 15:00:00,257.92,258.0,257.91,258.0,9952.0,201.2242,201.2866,201.2164,201.2866,9952.0
2019-09-06 15:05:00,258.0,258.0,257.93,257.96,4085.0,201.2866,201.2866,201.232,201.2554,4085.0
2019-09-06 15:10:00,257.97,258.0,257.86,257.86,2400.0,201.2632,201.2866,201.1774,201.1774,2400.0
2019-09-06 15:15:00,257.8,257.85,257.47,257.48,5929.0,201.1306,201.1696,200.8731,200.8809,5929.0
2019-09-06 15:20:00,257.4,257.5,257.4,257.45,3887.0,200.8185,200.8965,200.8185,200.8575,3887.0
2019-09-06 15:25:00,257.4,257.49,257.3,257.41,22222.0,200.8185,200.8887,200.7405,200.8263,22222.0
2019-09-06 15:30:00,257.39,257.45,257.18,257.28,6620.0,200.8107,200.8575,200.6469,200.7249,6620.0
2019-09-06 15:35:00,257.3,257.41,257.24,257.32,3825.0,200.7405,200.8263,200.6937,200.7561,3825.0
2019-09-06 15:40:00,257.34,257.39,257.29,257.37,2300.0,200.7717,200.8107,200.7327,200.7951,2300.0
2019-09-06 15:45:00,257.31,257.34,257.16,257.22,3524.0,200.7483,200.7717,200.6312,200.6781,3524.0
2019-09-06 15:50:00,257.24,257.89,257.21,257.87,16944.0,200.6937,201.2008,200.6703,201.1852,16944.0
2019-09-06 15:55:00,257.84,257.84,257.4,257.49,48362.0,201.1618,201.1618,200.8185,200.8887,48362.0
2019-09-09 09:30:00,257.64,257.82,256.36,257.42,12059.0,201.0057,201.1462,200.0071,200.8341,12059.0
2019-09-09 09:35:00,257.69,257.94,256.85,257.04,15511.0,201.0447,201.2398,200.3894,200.5376,15511.0
2019-09-09 09:40:00,256.86,256.86,256.35,256.71,4233.0,200.3972,200.3972,199.9993,200.2802,4233.0
2019-09-09 09:45:00,256.68,257.24,256.51,256.8,2325.0,200.2568,200.6937,200.1241,200.3504,2325.0
2019-09-09 09:50:00,256.71,256.82,256.53,256.57,3000.0,200.2802,200.366,200.1397,200.1709,3000.0
2019-09-09 09:55:00,256.58,256.58,255.37,255.76,16940.0,200.1787,200.1787,199.2347,199.539,16940.0
2019-09-09 10:00:00,255.97,256.0,255.52,255.72,18419.0,199.7028,199.7262,199.3518,199.5078,18419.0
2019-09-09 10:05:00,255.74,256.0,255.64,255.73,11437.0,199.5234,199.7262,199.4454,199.5156,11437.0
2019-09-09 10:10:00,255.92,256.0,255.65,255.76,10943.0,199.6638,199.7262,199.4532,199.539,10943.0
2019-09-09 10:15:00,255.93,256.0,255.65,255.66,11449.0,199.6716,199.7262,199.4532,199.461,11449.0
2019-09-09 10:20:00,255.65,255.78,255.5,255.54,5566.0,199.4532,199.5546,199.3361,199.3674,5566.0
2019-09-09 10:25:00,255.57,255.59,255.25,255.51,5900.0,199.3908,199.4064,199.1411,199.344,5900.0
2019-09-09 10:30:00,255.51,255.68,255.25,255.25,4036.0,199.344,199.4766,199.1411,199.1411,4036.0
2019-09-09 10:35:00,255.21,255.45,255.03,255.05,6631.0,199.1099,199.2971,198.9695,198.9851,6631.0
2019-09-09 10:40:00,255.11,255.34,255.11,255.18,19659.0,199.0319,199.2113,199.0319,199.0865,19659.0
2019-09-09 10:45:00,255.01,255.15,254.85,255.15,1750.0,198.9539,199.0631,198.829,199.0631,1750.0
2019-09-09 10:50:00,255.12,255.12,254.61,254.7,7853.0,199.0397,199.0397,198.6418,198.712,7853.0
2019-09-09 10:55:00,254.64,254.77,254.22,254.77,8180.0,198.6652,198.7666,198.3375,198.7666,8180.0
2019-09-09 11:00:00,254.76,255.14,254.76,255.02,4968.0,198.7588,199.0553,198.7588,198.9617,4968.0
2019-09-09 11:05:00,254.97,255.15,254.91,255.0,5690.0,198.9227,199.0631,198.8758,198.9461,5690.0
2019-09-09 11:10:00,255.0,255.15,254.5,254.66,5235.0,198.9461,199.0631,198.556,198.6808,5235.0
2019-09-09 11:15:00,254.74,255.14,254.73,255.14,2088.0,198.7432,199.0553,198.7354,199.0553,2088.0
2019-09-09 11:20:00,255.16,255.2,255.04,255.04,6498.0,199.0709,199.1021,198.9773,198.9773,6498.0
2019-09-09 11:25:00,254.95,255.05,254.81,255.0,2588.0,198.907,198.9851,198.7978,198.9461,2588.0
2019-09-09 11:30:00,255.01,255.21,255.01,255.09,13509.0,198.9539,199.1099,198.9539,199.0163,13509.0
2019-09-09 11:35:00,255.09,255.25,255.0,255.09,7343.0,199.0163,199.1411,198.9461,199.0163,7343.0
2019-09-09 11:40:00,255.07,255.16,254.82,254.84,15996.0,199.0007,199.0709,198.8056,198.8212,15996.0
2019-09-09 11:45:00,254.84,255.1,254.83,255.0,7496.0,198.8212,199.0241,198.8134,198.9461,7496.0
2019-09-09 11:50:00,255.02,255.15,254.93,255.14,4600.0,198.9617,199.0631,198.8914,199.0553,4600.0
2019-09-09 11:55:00,255.09,255.14,254.96,255.14,2261.0,199.0163,199.0553,198.9149,199.0553,2261.0
2019-09-09 12:00:00,255.14,255.14,254.87,254.87,4813.0,199.0553,199.0553,198.8446,198.8446,4813.0
2019-09-09 12:05:00,254.83,254.96,254.82,254.96,2200.0,198.8134,198.9149,198.8056,198.9149,2200.0
2019-09-09 12:10:00,254.9,255.0,254.81,255.0,8633.0,198.868,198.9461,198.7978,198.9461,8633.0
2019-09-09 12:15:00,255.0,255.25,254.72,255.19,16601.0,198.9461,199.1411,198.7276,199.0943,16601.0
2019-09-09 12:20:00,255.17,255.26,255.08,255.19,3182.0,199.0787,199.1489,199.0085,199.0943,3182.0
2019-09-09 12:25:00,255.19,255.26,255.04,255.1,3701.0,199.0943,199.1489,198.9773,199.0241,3701.0
2019-09-09 12:30:00,255.24,255.46,255.12,255.37,4101.0,199.1333,199.3049,199.0397,199.2347,4101.0
2019-09-09 12:35:00,255.54,255.89,255.54,255.89,2145.0,199.3674,199.6404,199.3674,199.6404,2145.0
2019-09-09 12:40:00,256.06,256.26,255.94,256.26,1614.0,199.773,199.9291,199.6794,199.9291,1614.0
2019-09-09 12:45:00,256.56,256.69,256.47,256.49,2244.0,200.1631,200.2646,200.0929,200.1085,2244.0
2019-09-09 12:50:00,256.6,256.69,256.44,256.52,2349.0,200.1943,200.2646,200.0695,200.1319,2349.0
2019-09-09 12:55:00,256.48,256.69,256.23,256.23,4988.0,200.1007,200.2646,199.9057,199.9057,4988.0
2019-09-09 13:00:00,256.21,256.24,256.05,256.24,2225.0,199.8901,199.9135,199.7652,199.9135,2225.0
2019-09-09 13:05:00,256.13,256.18,256.0,256.11,2012.0,199.8277,199.8667,199.7262,199.8121,2012.0
2019-09-09 13:10:00,256.13,256.24,256.01,256.01,2599.0,199.8277,199.9135,199.734,199.734,2599.0
2019-09-09 13:15:00,256.0,256.13,255.99,256.09,3921.0,199.7262,199.8277,199.7184,199.7965,3921.0
2019-09-09 13:20:00,256.04,256.05,255.91,255.98,3637.0,199.7574,199.7652,199.656,199.7106,3637.0
2019-09-09 13:25:00,255.98,256.0,255.9,255.93,6087.0,199.7106,199.7262,199.6482,199.6716,6087.0
2019-09-09 13:30:00,255.88,255.93,255.62,255.64,8814.0,199.6326,199.6716,199.4298,199.4454,8814.0
2019-09-09 13:35:00,255.56,255.63,255.4,255.4,2993.0,199.383,199.4376,199.2581,199.2581,2993.0
2019-09-09 13:40:00,255.43,255.44,255.17,255.17,5261.0,199.2815,199.2893,199.0787,199.0787,5261.0
2019-09-09 13:45:00,255.15,255.2,254.97,255.03,10346.0,199.0631,199.1021,198.9227,198.9695,10346.0
2019-09-09 13:50:00,254.97,255.0,254.9,254.9,14100.0,198.9227,198.9461,198.868,198.868,14100.0
2019-09-09 13:55:00,254.99,255.0,254.86,254.87,4751.0,198.9383,198.9461,198.8368,198.8446,4751.0
2019-09-09 14:00:00,254.87,255.37,254.87,255.37,2983.0,198.8446,199.2347,198.8446,199.2347,2983.0
2019-09-09 14:05:00,255.47,255.7,255.47,255.7,1701.0,199.3127,199.4922,199.3127,199.4922,1701.0
2019-09-09 14:10:00,255.85,255.93,255.61,255.69,2342.0,199.6092,199.6716,199.422,199.4844,2342.0
2019-09-09 14:15:00,255.64,255.71,255.4,255.54,3092.0,199.4454,199.5,199.2581,199.3674,3092.0
2019-09-09 14:20:00,255.63,255.87,255.46,255.7,5443.0,199.4376,199.6248,199.3049,199.4922,5443.0
2019-09-09 14:25:00,255.69,255.88,255.69,255.88,2099.0,199.4844,199.6326,199.4844,199.6326,2099.0
2019-09-09 14:30:00,255.94,256.04,255.84,255.84,4415.0,199.6794,199.7574,199.6014,199.6014,4415.0
2019-09-09 14:35:00,255.9,255.9,255.49,255.51,7599.0,199.6482,199.6482,199.3283,199.344,7599.0
2019-09-09 14:40:00,255.51,255.51,255.39,255.42,4416.0,199.344,199.344,199.2503,199.2737,4416.0
2019-09-09 14:45:00,255.39,255.5,255.39,255.47,2194.0,199.2503,199.3361,199.2503,199.3127,2194.0
2019-09-09 14:50:00,255.39,255.49,255.27,255.49,3166.0,199.2503,199.3283,199.1567,199.3283,3166.0
2019-09-09 14:55:00,255.48,255.49,255.32,255.34,2166.0,199.3205,199.3283,199.1957,199.2113,2166.0
2019-09-09 15:00:00,255.32,255.32,254.91,254.95,6113.0,199.1957,199.1957,198.8758,198.907,6113.0
2019-09-09 15:05:00,254.92,254.95,254.84,254.95,2449.0,198.8836,198.907,198.8212,198.907,2449.0
2019-09-09 15:10:00,254.98,255.0,254.89,255.0,12916.0,198.9305,198.9461,198.8602,198.9461,12916.0
2019-09-09 15:15:00,254.99,255.0,254.92,254.97,10546.0,198.9383,198.9461,198.8836,198.9227,10546.0
2019-09-09 15:20:00,254.97,255.0,254.95,255.0,11573.0,198.9227,198.9461,198.907,198.9461,11573.0
2019-09-09 15:25:00,255.0,255.05,254.78,254.9,26403.0,198.9461,198.9851,198.7744,198.868,26403.0
2019-09-09 15:30:00,254.88,255.25,254.75,255.23,11481.0,198.8524,199.1411,198.751,199.1255,11481.0
2019-09-09 15:35:00,255.18,255.22,255.01,255.06,8284.0,199.0865,199.1177,198.9539,198.9929,8284.0
2019-09-09 15:40:00,255.1,255.15,255.0,255.12,12442.0,199.0241,199.0631,198.9461,199.0397,12442.0
2019-09-09 15:45:00,255.04,255.1,254.97,255.06,13044.0,198.9773,199.0241,198.9227,198.9929,13044.0
2019-09-09 15:50:00,255.09,255.24,254.92,254.92,23701.0,199.0163,199.1333,198.8836,198.8836,23701.0
2019-09-09 15:55:00,254.93,255.38,254.82,254.9,84131.0,198.8914,199.2425,198.8056,198.868,84131.0
2019-09-10 09:30:00,254.5,254.5,252.75,253.77,48932.0,198.556,198.556,197.1907,197.9864,48932.0
2019-09-10 09:35:00,253.92,254.74,253.33,254.69,8452.0,198.1035,198.7432,197.6432,198.7042,8452.0
2019-09-10 09:40:00,254.57,254.57,252.94,253.23,2832.0,198.6106,198.6106,197.3389,197.5651,2832.0
2019-09-10 09:45:00,253.42,253.77,253.11,253.77,3531.0,197.7134,197.9864,197.4715,197.9864,3531.0
2019-09-10 09:50:00,253.6,253.66,252.98,253.18,6511.0,197.8538,197.9006,197.3701,197.5261,6511.0
2019-09-10 09:55:00,253.33,253.51,252.75,252.76,6543.0,197.6432,197.7836,197.1907,197.1985,6543.0
2019-09-10 10:00:00,252.75,252.88,252.0,252.16,30948.0,197.1907,197.2921,196.6055,196.7303,30948.0
2019-09-10 10:05:00,252.15,252.26,251.25,251.42,61053.0,196.7225,196.8084,196.0204,196.153,61053.0
2019-09-10 10:10:00,251.49,251.59,250.25,250.37,43263.0,196.2076,196.2856,195.2402,195.3338,43263.0
2019-09-10 10:15:00,250.26,250.49,249.25,249.4,75350.0,195.248,195.4274,194.46,194.577,75350.0
2019-09-10 10:20:00,249.59,249.87,249.29,249.3,12248.0,194.7253,194.9437,194.4912,194.499,12248.0
2019-09-10 10:25:00,249.3,249.9,249.28,249.77,10948.0,194.499,194.9671,194.4834,194.8657,10948.0
2019-09-10 10:30:00,249.73,249.76,249.27,249.36,6823.0,194.8345,194.8579,194.4756,194.5458,6823.0
2019-09-10 10:35:00,249.34,249.41,248.85,248.85,31170.0,194.5302,194.5848,194.1479,194.1479,31170.0
2019-09-10 10:40:00,248.88,249.03,248.86,248.94,11999.0,194.1714,194.2884,194.1557,194.2182,11999.0
2019-09-10 10:45:00,248.92,249.07,248.78,248.86,32008.0,194.2026,194.3196,194.0933,194.1557,32008.0
2019-09-10 10:50:00,248.84,249.03,248.61,248.94,12482.0,194.1401,194.2884,193.9607,194.2182,12482.0
2019-09-10 10:55:00,248.87,249.03,248.63,248.69,14693.0,194.1636,194.2884,193.9763,194.0231,14693.0
2019-09-10 11:00:00,248.79,249.03,248.67,248.98,7640.0,194.1011,194.2884,194.0075,194.2494,7640.0
2019-09-10 11:05:00,248.96,249.03,248.67,248.83,6008.0,194.2338,194.2884,194.0075,194.1323,6008.0
2019-09-10 11:10:00,248.84,248.84,248.33,248.64,10563.0,194.1401,194.1401,193.7423,193.9841,10563.0
2019-09-10 11:15:00,248.64,248.76,248.55,248.62,3575.0,193.9841,194.0777,193.9139,193.9685,3575.0
2019-09-10 11:20:00,248.37,248.82,248.32,248.75,4913.0,193.7735,194.1245,193.7345,194.0699,4913.0
2019-09-10 11:25:00,248.74,249.0,248.65,248.89,6442.0,194.0621,194.265,193.9919,194.1792,6442.0
2019-09-10 11:30:00,248.9,248.91,248.65,248.89,2066.0,194.187,194.1948,193.9919,194.1792,2066.0
2019-09-10 11:35:00,248.78,248.85,248.48,248.48,2856.0,194.0933,194.1479,193.8593,193.8593,2856.0
2019-09-10 11:40:00,248.56,248.65,248.25,248.25,9888.0,193.9217,193.9919,193.6798,193.6798,9888.0
2019-09-10 11:45:00,248.21,248.65,248.1,248.59,2928.0,193.6486,193.9919,193.5628,193.9451,2928.0
2019-09-10 11:50:00,248.59,248.72,248.31,248.67,3954.0,193.9451,194.0465,193.7267,194.0075,3954.0
2019-09-10 11:55:00,248.66,248.66,248.15,248.35,10375.0,193.9997,193.9997,193.6018,193.7579,10375.0
2019-09-10 12:00:00,248.22,248.72,248.22,248.72,4246.0,193.6564,194.0465,193.6564,194.0465,4246.0
2019-09-10 12:05:00,248.73,248.78,248.57,248.58,3612.0,194.0543,194.0933,193.9295,193.9373,3612.0
2019-09-10 12:10:00,248.68,249.31,248.67,249.1,30391.0,194.0153,194.5068,194.0075,194.343,30391.0
2019-09-10 12:15:00,249.1,249.22,248.98,249.22,5206.0,194.343,194.4366,194.2494,194.4366,5206.0
2019-09-10 12:20:00,249.12,249.82,249.12,249.76,4232.0,194.3586,194.9047,194.3586,194.8579,4232.0
2019-09-10 12:25:00,249.79,250.21,249.74,250.15,2100.0,194.8813,195.209,194.8423,195.1622,2100.0
2019-09-10 12:30:00,250.11,250.44,250.1,250.26,3116.0,195.131,195.3884,195.1232,195.248,3116.0
2019-09-10 12:35:00,250.34,250.42,250.32,250.42,2229.0,195.3104,195.3728,195.2948,195.3728,2229.0
2019-09-10 12:40:00,250.4,250.7,250.36,250.67,2301.0,195.3572,195.5913,195.326,195.5679,2301.0
2019-09-10 12:45:00,250.8,251.16,250.71,251.16,4108.0,195.6693,195.9502,195.5991,195.9502,4108.0
2019-09-10 12:50:00,251.15,251.19,250.54,250.59,27167.0,195.9424,195.9736,195.4665,195.5055,27167.0
2019-09-10 12:55:00,250.55,250.65,250.41,250.55,33502.0,195.4743,195.5523,195.365,195.4743,33502.0
2019-09-10 13:00:00,250.55,251.02,250.53,250.76,17053.0,195.4743,195.8409,195.4587,195.6381,17053.0
2019-09-10 13:05:00,250.7,251.16,250.63,250.95,2222.0,195.5913,195.9502,195.5367,195.7863,2222.0
2019-09-10 13:10:00,250.96,251.45,250.85,251.2,9441.0,195.7941,196.1764,195.7083,195.9814,9441.0
2019-09-10 13:15:00,251.3,251.36,251.16,251.34,2940.0,196.0594,196.1062,195.9502,196.0906,2940.0
2019-09-10 13:20:00,251.21,251.23,250.96,251.13,2866.0,195.9892,196.0048,195.7941,195.9268,2866.0
2019-09-10 13:25:00,251.12,251.28,250.96,251.17,4700.0,195.919,196.0438,195.7941,195.958,4700.0
2019-09-10 13:30:00,251.06,251.2,251.0,251.04,2100.0,195.8721,195.9814,195.8253,195.8565,2100.0
2019-09-10 13:35:00,251.11,251.18,251.03,251.09,3316.0,195.9112,195.9658,195.8487,195.8956,3316.0
2019-09-10 13:40:00,251.16,251.39,251.16,251.36,800.0,195.9502,196.1296,195.9502,196.1062,800.0
2019-09-10 13:45:00,251.46,251.46,251.2,251.42,1900.0,196.1842,196.1842,195.9814,196.153,1900.0
2019-09-10 13:50:00,251.41,251.93,251.4,251.87,4346.0,196.1452,196.5509,196.1374,196.5041,4346.0
2019-09-10 13:55:00,251.87,252.14,251.86,252.03,4173.0,196.5041,196.7147,196.4963,196.6289,4173.0
2019-09-10 14:00:00,252.03,252.36,251.85,251.96,10961.0,196.6289,196.8864,196.4885,196.5743,10961.0
2019-09-10 14:05:00,251.97,252.09,251.76,251.94,2703.0,196.5821,196.6757,196.4183,196.5587,2703.0
2019-09-10 14:10:00,251.75,251.85,251.52,251.52,4650.0,196.4105,196.4885,196.231,196.231,4650.0
2019-09-10 14:15:00,251.4,251.45,251.32,251.45,2677.0,196.1374,196.1764,196.075,196.1764,2677.0
2019-09-10 14:20:00,251.34,251.35,250.95,251.11,5296.0,196.0906,196.0984,195.7863,195.9112,5296.0
2019-09-10 14:25:00,251.17,251.17,250.58,250.61,7450.0,195.958,195.958,195.4977,195.5211,7450.0
2019-09-10 14:30:00,250.43,250.53,250.15,250.19,7929.0,195.3806,195.4587,195.1622,195.1934,7929.0
2019-09-10 14:35:00,250.21,250.21,250.02,250.13,21962.0,195.209,195.209,195.0608,195.1466,21962.0
2019-09-10 14:40:00,250.13,250.14,249.87,249.88,22989.0,195.1466,195.1544,194.9437,194.9515,22989.0
2019-09-10 14:45:00,249.88,250.0,249.76,250.0,12782.0,194.9515,195.0452,194.8579,195.0452,12782.0
2019-09-10 14:50:00,250.04,250.12,249.84,250.05,5871.0,195.0764,195.1388,194.9203,195.0842,5871.0
2019-09-10 14:55:00,250.05,250.09,249.79,249.84,4361.0,195.0842,195.1154,194.8813,194.9203,4361.0
2019-09-10 15:00:00,249.86,249.86,249.55,249.7,12355.0,194.9359,194.9359,194.6941,194.8111,12355.0
2019-09-10 15:05:00,249.68,249.79,249.61,249.74,8422.0,194.7955,194.8813,194.7409,194.8423,8422.0
2019-09-10 15:10:00,249.78,249.78,249.16,249.2,13102.0,194.8735,194.8735,194.3898,194.421,13102.0
2019-09-10 15:15:00,249.16,249.2,248.91,248.94,11469.0,194.3898,194.421,194.1948,194.2182,11469.0
2019-09-10 15:20:00,248.99,249.31,248.99,249.13,12125.0,194.2572,194.5068,194.2572,194.3664,12125.0
2019-09-10 15:25:00,249.07,249.33,249.07,249.33,11321.0,194.3196,194.5224,194.3196,194.5224,11321.0
2019-09-10 15:30:00,249.31,249.38,249.05,249.05,23442.0,194.5068,194.5614,194.304,194.304,23442.0
2019-09-10 15:35:00,249.12,249.25,249.12,249.22,16485.0,194.3586,194.46,194.3586,194.4366,16485.0
2019-09-10 15:40:00,249.22,249.25,249.11,249.17,15331.0,194.4366,194.46,194.3508,194.3976,15331.0
2019-09-10 15:45:00,249.17,249.25,249.08,249.11,16747.0,194.3976,194.46,194.3274,194.3508,16747.0
2019-09-10 15:50:00,249.09,249.26,249.05,249.25,34314.0,194.3352,194.4678,194.304,194.46,34314.0
2019-09-10 15:55:00,249.25,249.98,249.17,249.98,63753.0,194.46,195.0296,194.3976,195.0296,63753.0
2019-09-11 09:30:00,248.22,248.22,245.75,247.3,31951.0,195.2076,195.2076,193.2651,194.4841,31951.0
2019-09-11 09:35:00,247.53,249.5,247.53,248.82,17355.0,194.665,196.2142,194.665,195.6795,17355.0
2019-09-11 09:40:00,248.81,249.23,248.42,248.99,31003.0,195.6716,196.0019,195.3649,195.8132,31003.0
2019-09-11 09:45:00,249.0,249.0,248.02,248.75,15292.0,195.821,195.821,195.0503,195.6244,15292.0
2019-09-11 09:50:00,248.64,248.8,248.07,248.45,15914.0,195.5379,195.6637,195.0896,195.3885,15914.0
2019-09-11 09:55:00,248.56,249.28,248.43,249.28,4809.0,195.475,196.0412,195.3728,196.0412,4809.0
2019-09-11 10:00:00,249.47,249.48,248.43,248.68,6948.0,196.1906,196.1985,195.3728,195.5694,6948.0
2019-09-11 10:05:00,248.78,249.05,248.68,249.0,1900.0,195.648,195.8603,195.5694,195.821,1900.0
2019-09-11 10:10:00,249.05,249.24,248.95,248.96,3154.0,195.8603,196.0098,195.7817,195.7896,3154.0
2019-09-11 10:15:00,248.88,249.55,248.66,249.55,8893.0,195.7267,196.2536,195.5536,196.2536,8893.0
2019-09-11 10:20:00,249.58,249.66,249.05,249.05,13650.0,196.2772,196.3401,195.8603,195.8603,13650.0
2019-09-11 10:25:00,249.38,249.41,249.02,249.02,6178.0,196.1199,196.1435,195.8368,195.8368,6178.0
2019-09-11 10:30:00,249.16,249.25,248.78,248.78,3083.0,195.9469,196.0176,195.648,195.648,3083.0
2019-09-11 10:35:00,248.79,248.93,248.43,248.62,3617.0,195.6559,195.766,195.3728,195.5222,3617.0
2019-09-11 10:40:00,248.78,249.0,248.6,248.62,2435.0,195.648,195.821,195.5065,195.5222,2435.0
2019-09-11 10:45:00,248.72,249.17,248.72,249.17,3394.0,195.6008,195.9547,195.6008,195.9547,3394.0
2019-09-11 10:50:00,249.05,249.06,248.73,248.74,3177.0,195.8603,195.8682,195.6087,195.6166,3177.0
2019-09-11 10:55:00,248.75,248.85,248.63,248.75,1100.0,195.6244,195.7031,195.53,195.6244,1100.0
2019-09-11 11:00:00,248.86,248.96,248.6,248.61,1904.0,195.7109,195.7896,195.5065,195.5143,1904.0
2019-09-11 11:05:00,248.67,248.8,248.54,248.73,2606.0,195.5615,195.6637,195.4593,195.6087,2606.0
2019-09-11 11:10:00,248.63,248.79,248.57,248.79,2800.0,195.53,195.6559,195.4829,195.6559,2800.0
2019-09-11 11:15:00,248.76,248.76,248.49,248.5,3074.0,195.6323,195.6323,195.4199,195.4278,3074.0
2019-09-11 11:20:00,248.55,248.83,248.55,248.81,2785.0,195.4671,195.6873,195.4671,195.6716,2785.0
2019-09-11 11:25:00,248.77,249.32,248.65,249.09,5673.0,195.6401,196.0727,195.5458,195.8918,5673.0
2019-09-11 11:30:00,249.05,249.14,248.83,248.94,3436.0,195.8603,195.9311,195.6873,195.7738,3436.0
2019-09-11 11:35:00,248.94,249.07,248.85,248.92,9710.0,195.7738,195.8761,195.7031,195.7581,9710.0
2019-09-11 11:40:00,248.92,249.43,248.83,249.2,61050.0,195.7581,196.1592,195.6873,195.9783,61050.0
2019-09-11 11:45:00,249.1,249.72,249.08,249.15,2004.0,195.8997,196.3873,195.8839,195.939,2004.0
2019-09-11 11:50:00,249.29,249.68,249.29,249.66,2116.0,196.0491,196.3558,196.0491,196.3401,2116.0
2019-09-11 11:55:00,249.55,249.69,249.12,249.13,5318.0,196.2536,196.3637,195.9154,195.9233,5318.0
2019-09-11 12:00:00,249.01,249.12,248.73,249.1,2800.0,195.8289,195.9154,195.6087,195.8997,2800.0
2019-09-11 12:05:00,249.26,249.51,249.26,249.4,9512.0,196.0255,196.2221,196.0255,196.1356,9512.0
2019-09-11 12:10:00,249.49,249.49,249.34,249.38,5545.0,196.2064,196.2064,196.0884,196.1199,5545.0
2019-09-11 12:15:00,249.39,249.45,249.2,249.21,4197.0,196.1277,196.1749,195.9783,195.9862,4197.0
2019-09-11 12:20:00,249.22,249.31,249.19,249.23,2496.0,195.994,196.0648,195.9704,196.0019,2496.0
2019-09-11 12:25:00,249.29,249.33,249.27,249.27,711.0,196.0491,196.0805,196.0334,196.0334,711.0
2019-09-11 12:30:00,249.35,249.36,249.19,249.26,2722.0,196.0963,196.1041,195.9704,196.0255,2722.0
2019-09-11 12:35:00,249.33,249.35,249.21,249.27,1511.0,196.0805,196.0963,195.9862,196.0334,1511.0
2019-09-11 12:40:00,249.29,249.33,248.87,248.95,2020.0,196.0491,196.0805,195.7188,195.7817,2020.0
2019-09-11 12:45:00,248.92,249.41,248.92,249.41,5052.0,195.7581,196.1435,195.7581,196.1435,5052.0
2019-09-11 12:50:00,249.33,249.34,249.24,249.28,6566.0,196.0805,196.0884,196.0098,196.0412,6566.0
2019-09-11 12:55:00,249.36,249.42,249.21,249.4,1200.0,196.1041,196.1513,195.9862,196.1356,1200.0
2019-09-11 13:00:00,249.31,249.45,249.29,249.37,7612.0,196.0648,196.1749,196.0491,196.112,7612.0
2019-09-11 13:05:00,249.35,249.43,249.31,249.43,2244.0,196.0963,196.1592,196.0648,196.1592,2244.0
2019-09-11 13:10:00,249.36,249.45,249.28,249.38,3548.0,196.1041,196.1749,196.0412,196.1199,3548.0
2019-09-11 13:15:00,249.38,249.64,249.36,249.64,1900.0,196.1199,196.3243,196.1041,196.3243,1900.0
2019-09-11 13:20:00,249.64,249.64,249.49,249.57,750.0,196.3243,196.3243,196.2064,196.2693,750.0
2019-09-11 13:25:00,249.64,249.65,249.57,249.59,8701.0,196.3243,196.3322,196.2693,196.285,8701.0
2019-09-11 13:30:00,249.6,249.62,249.5,249.57,4600.0,196.2929,196.3086,196.2142,196.2693,4600.0
2019-09-11 13:35:00,249.55,249.58,249.42,249.42,3844.0,196.2536,196.2772,196.1513,196.1513,3844.0
2019-09-11 13:40:00,249.31,249.31,249.09,249.15,2244.0,196.0648,196.0648,195.8918,195.939,2244.0
2019-09-11 13:45:00,249.41,249.62,249.41,249.53,2289.0,196.1435,196.3086,196.1435,196.2378,2289.0
2019-09-11 13:50:00,249.55,249.57,249.36,249.46,1500.0,196.2536,196.2693,196.1041,196.1828,1500.0
2019-09-11 13:55:00,249.48,249.54,249.38,249.39,1639.0,196.1985,196.2457,196.1199,196.1277,1639.0
2019-09-11 14:00:00,249.5,249.52,249.22,249.22,2957.0,196.2142,196.23,195.994,195.994,2957.0
2019-09-11 14:05:00,249.11,249.46,249.1,249.32,4104.0,195.9075,196.1828,195.8997,196.0727,4104.0
2019-09-11 14:10:00,249.26,249.35,249.07,249.18,3123.0,196.0255,196.0963,195.8761,195.9626,3123.0
2019-09-11 14:15:00,249.13,249.49,249.1,249.41,1426.0,195.9233,196.2064,195.8997,196.1435,1426.0
2019-09-11 14:20:00,249.45,249.45,249.16,249.16,5670.0,196.1749,196.1749,195.9469,195.9469,5670.0
2019-09-11 14:25:00,249.15,249.18,249.0,249.12,4817.0,195.939,195.9626,195.821,195.9154,4817.0
2019-09-11 14:30:00,249.15,249.25,248.87,248.87,2220.0,195.939,196.0176,195.7188,195.7188,2220.0
2019-09-11 14:35:00,248.96,249.21,248.94,249.21,1900.0,195.7896,195.9862,195.7738,195.9862,1900.0
2019-09-11 14:40:00,249.26,249.39,249.12,249.25,2447.0,196.0255,196.1277,195.9154,196.0176,2447.0
2019-09-11 14:45:00,249.16,249.29,249.08,249.29,1526.0,195.9469,196.0491,195.8839,196.0491,1526.0
2019-09-11 14:50:00,249.22,249.37,249.18,249.32,3633.0,195.994,196.112,195.9626,196.0727,3633.0
2019-09-11 14:55:00,249.32,249.38,249.18,249.21,4600.0,196.0727,196.1199,195.9626,195.9862,4600.0
2019-09-11 15:00:00,249.21,249.32,249.04,249.24,9726.0,195.9862,196.0727,195.8525,196.0098,9726.0
2019-09-11 15:05:00,249.23,249.23,249.06,249.11,13421.0,196.0019,196.0019,195.8682,195.9075,13421.0
2019-09-11 15:10:00,249.1,249.24,249.01,249.08,27407.0,195.8997,196.0098,195.8289,195.8839,27407.0
2019-09-11 15:15:00,249.14,249.19,248.76,248.87,30059.0,195.9311,195.9704,195.6323,195.7188,30059.0
2019-09-11 15:20:00,248.98,249.19,248.87,249.19,8219.0,195.8053,195.9704,195.7188,195.9704,8219.0
2019-09-11 15:25:00,249.17,249.17,249.05,249.11,3437.0,195.9547,195.9547,195.8603,195.9075,3437.0
2019-09-11 15:30:00,249.06,249.28,249.06,249.28,8875.0,195.8682,196.0412,195.8682,196.0412,8875.0
2019-09-11 15:35:00,249.3,249.36,249.08,249.27,23201.0,196.057,196.1041,195.8839,196.0334,23201.0
2019-09-11 15:40:00,249.28,249.54,249.1,249.49,17943.0,196.0412,196.2457,195.8997,196.2064,17943.0
2019-09-11 15:45:00,249.56,249.56,249.29,249.41,10162.0,196.2614,196.2614,196.0491,196.1435,10162.0
2019-09-11 15:50:00,249.44,249.6,249.38,249.43,16217.0,196.1671,196.2929,196.1199,196.1592,16217.0
2019-09-11 15:55:00,249.5,249.68,249.29,249.65,33926.0,196.2142,196.3558,196.0491,196.3322,33926.0
2019-09-12 09:30:00,251.79,253.89,250.92,252.94,14865.0,198.0152,199.6667,197.331,198.9196,14865.0
2019-09-12 09:35:00,253.11,253.39,252.32,252.43,2311.0,199.0533,199.2735,198.432,198.5185,2311.0
2019-09-12 09:40:00,252.29,252.34,251.35,251.35,8064.0,198.4084,198.4477,197.6691,197.6691,8064.0
2019-09-12 09:45:00,251.1,251.79,250.8,251.43,10336.0,197.4725,198.0152,197.2366,197.732,10336.0
2019-09-12 09:50:00,251.53,252.0,250.12,250.31,6727.0,197.8107,198.1803,196.7018,196.8512,6727.0
2019-09-12 09:55:00,250.63,250.69,249.6,250.53,3336.0,197.1029,197.1501,196.2929,197.0243,3336.0
2019-09-12 10:00:00,250.75,251.09,250.6,250.76,2921.0,197.1973,197.4647,197.0793,197.2051,2921.0
2019-09-12 10:05:00,250.58,250.77,250.24,250.27,2801.0,197.0636,197.213,196.7962,196.8198,2801.0
2019-09-12 10:10:00,250.49,251.34,249.71,249.71,4913.0,196.9928,197.6613,196.3794,196.3794,4913.0
2019-09-12 10:15:00,249.77,249.85,248.69,248.69,10856.0,196.4266,196.4895,195.5772,195.5772,10856.0
2019-09-12 10:20:00,248.72,249.72,248.72,249.5,4179.0,195.6008,196.3873,195.6008,196.2142,4179.0
2019-09-12 10:25:00,249.63,250.52,249.63,250.19,5395.0,196.3165,197.0164,196.3165,196.7569,5395.0
2019-09-12 10:30:00,250.25,251.2,250.25,250.69,2500.0,196.8041,197.5512,196.8041,197.1501,2500.0
2019-09-12 10:35:00,250.71,251.01,250.7,250.94,905.0,197.1658,197.4017,197.158,197.3467,905.0
2019-09-12 10:40:00,250.88,250.97,250.41,250.41,3581.0,197.2995,197.3703,196.9299,196.9299,3581.0
2019-09-12 10:45:00,250.54,250.54,250.13,250.19,20985.0,197.0321,197.0321,196.7097,196.7569,20985.0
2019-09-12 10:50:00,249.9,250.05,249.66,249.9,25324.0,196.5288,196.6468,196.3401,196.5288,25324.0
2019-09-12 10:55:00,249.96,250.0,249.68,249.75,5543.0,196.576,196.6075,196.3558,196.4108,5543.0
2019-09-12 11:00:00,249.65,249.99,249.57,249.96,7278.0,196.3322,196.5996,196.2693,196.576,7278.0
2019-09-12 11:05:00,249.77,250.0,249.77,249.94,2874.0,196.4266,196.6075,196.4266,196.5603,2874.0
2019-09-12 11:10:00,249.86,249.94,249.69,249.86,1000.0,196.4974,196.5603,196.3637,196.4974,1000.0
2019-09-12 11:15:00,249.52,249.9,249.52,249.77,2700.0,196.23,196.5288,196.23,196.4266,2700.0
2019-09-12 11:20:00,249.71,249.97,249.67,249.88,2037.0,196.3794,196.5839,196.3479,196.5131,2037.0
2019-09-12 11:25:00,249.87,249.97,249.69,249.96,3661.0,196.5052,196.5839,196.3637,196.576,3661.0
2019-09-12 11:30:00,249.98,249.98,249.64,249.7,4245.0,196.5917,196.5917,196.3243,196.3715,4245.0
2019-09-12 11:35:00,249.71,249.95,249.68,249.88,2423.0,196.3794,196.5681,196.3558,196.5131,2423.0
2019-09-12 11:40:00,249.97,249.97,249.49,249.68,2638.0,196.5839,196.5839,196.2064,196.3558,2638.0
2019-09-12 11:45:00,249.58,249.58,249.31,249.31,1000.0,196.2772,196.2772,196.0648,196.0648,1000.0
2019-09-12 11:50:00,249.48,249.89,249.4,249.89,3693.0,196.1985,196.5209,196.1356,196.5209,3693.0
2019-09-12 11:55:00,249.97,250.0,249.8,249.86,7225.0,196.5839,196.6075,196.4502,196.4974,7225.0
2019-09-12 12:00:00,249.81,249.98,249.75,249.98,1600.0,196.458,196.5917,196.4108,196.5917,1600.0
2019-09-12 12:05:00,249.93,249.93,249.74,249.81,9028.0,196.5524,196.5524,196.403,196.458,9028.0
2019-09-12 12:10:00,249.88,249.94,249.8,249.81,4300.0,196.5131,196.5603,196.4502,196.458,4300.0
2019-09-12 12:15:00,249.76,249.89,249.68,249.74,3393.0,196.4187,196.5209,196.3558,196.403,3393.0
2019-09-12 12:20:00,249.74,249.74,249.67,249.67,819.0,196.403,196.403,196.3479,196.3479,819.0
2019-09-12 12:25:00,249.6,250.0,249.57,249.89,6856.0,196.2929,196.6075,196.2693,196.5209,6856.0
2019-09-12 12:30:00,249.87,249.88,249.7,249.88,2486.0,196.5052,196.5131,196.3715,196.5131,2486.0
2019-09-12 12:35:00,249.81,249.89,249.78,249.83,1102.0,196.458,196.5209,196.4344,196.4738,1102.0
2019-09-12 12:40:00,249.88,249.97,249.76,249.97,5575.0,196.5131,196.5839,196.4187,196.5839,5575.0
2019-09-12 12:45:00,249.94,250.0,249.94,250.0,4073.0,196.5603,196.6075,196.5603,196.6075,4073.0
2019-09-12 12:50:00,249.99,250.0,249.83,250.0,4749.0,196.5996,196.6075,196.4738,196.6075,4749.0
2019-09-12 12:55:00,250.0,250.0,249.89,249.95,7134.0,196.6075,196.6075,196.5209,196.5681,7134.0
2019-09-12 13:00:00,249.91,249.91,249.81,249.81,1610.0,196.5367,196.5367,196.458,196.458,1610.0
2019-09-12 13:05:00,249.9,250.03,249.68,249.85,21219.0,196.5288,196.631,196.3558,196.4895,21219.0
2019-09-12 13:10:00,249.9,249.95,249.79,249.86,7154.0,196.5288,196.5681,196.4423,196.4974,7154.0
2019-09-12 13:15:00,249.81,250.23,249.76,250.13,3430.0,196.458,196.7883,196.4187,196.7097,3430.0
2019-09-12 13:20:00,250.15,250.15,249.95,250.03,8523.0,196.7254,196.7254,196.5681,196.631,8523.0
2019-09-12 13:25:00,250.1,250.11,249.98,249.98,3027.0,196.6861,196.694,196.5917,196.5917,3027.0
2019-09-12 13:30:00,250.11,250.12,249.99,250.12,1100.0,196.694,196.7018,196.5996,196.7018,1100.0
2019-09-12 13:35:00,250.04,250.12,249.98,250.12,2000.0,196.6389,196.7018,196.5917,196.7018,2000.0
2019-09-12 13:40:00,250.15,250.4,250.09,250.33,5528.0,196.7254,196.922,196.6782,196.867,5528.0
2019-09-12 13:45:00,250.25,250.31,250.16,250.27,3369.0,196.8041,196.8512,196.7333,196.8198,3369.0
2019-09-12 13:50:00,250.4,250.4,250.12,250.2,6428.0,196.922,196.922,196.7018,196.7647,6428.0
2019-09-12 13:55:00,250.13,250.15,250.03,250.05,2466.0,196.7097,196.7254,196.631,196.6468,2466.0
2019-09-12 14:00:00,250.08,250.1,249.99,250.03,2000.0,196.6704,196.6861,196.5996,196.631,2000.0
2019-09-12 14:05:00,250.11,250.16,250.03,250.03,2665.0,196.694,196.7333,196.631,196.631,2665.0
2019-09-12 14:10:00,250.08,250.13,250.05,250.07,1203.0,196.6704,196.7097,196.6468,196.6625,1203.0
2019-09-12 14:15:00,250.06,250.16,249.99,250.06,3441.0,196.6546,196.7333,196.5996,196.6546,3441.0
2019-09-12 14:20:00,249.99,250.08,249.99,250.03,2392.0,196.5996,196.6704,196.5996,196.631,2392.0
2019-09-12 14:25:00,250.06,250.09,249.9,250.02,9586.0,196.6546,196.6782,196.5288,196.6232,9586.0
2019-09-12 14:30:00,250.03,250.05,249.95,249.96,7200.0,196.631,196.6468,196.5681,196.576,7200.0
2019-09-12 14:35:00,250.01,250.05,249.98,250.04,5782.0,196.6153,196.6468,196.5917,196.6389,5782.0
2019-09-12 14:40:00,249.97,250.05,249.89,250.05,3800.0,196.5839,196.6468,196.5209,196.6468,3800.0
2019-09-12 14:45:00,250.03,250.18,250.01,250.13,2944.0,196.631,196.749,196.6153,196.7097,2944.0
2019-09-12 14:50:00,250.12,250.24,250.12,250.23,1824.0,196.7018,196.7962,196.7018,196.7883,1824.0
2019-09-12 14:55:00,250.25,250.66,250.22,250.66,8299.0,196.8041,197.1265,196.7805,197.1265,8299.0
2019-09-12 15:00:00,250.67,250.77,250.53,250.59,2273.0,197.1344,197.213,197.0243,197.0714,2273.0
2019-09-12 15:05:00,250.54,250.58,250.41,250.51,5228.0,197.0321,197.0636,196.9299,197.0085,5228.0
2019-09-12 15:10:00,250.56,250.79,250.56,250.79,2200.0,197.0479,197.2287,197.0479,197.2287,2200.0
2019-09-12 15:15:00,250.78,250.92,250.73,250.76,36526.0,197.2209,197.331,197.1815,197.2051,36526.0
2019-09-12 15:20:00,250.81,250.88,250.49,250.49,5317.0,197.2445,197.2995,196.9928,196.9928,5317.0
2019-09-12 15:25:00,250.47,250.47,250.08,250.13,8217.0,196.9771,196.9771,196.6704,196.7097,8217.0
2019-09-12 15:30:00,250.15,250.18,250.0,250.18,11247.0,196.7254,196.749,196.6075,196.749,11247.0
2019-09-12 15:35:00,250.07,250.12,249.81,249.85,13560.0,196.6625,196.7018,196.458,196.4895,13560.0
2019-09-12 15:40:00,249.8,250.01,249.79,250.01,10011.0,196.4502,196.6153,196.4423,196.6153,10011.0
2019-09-12 15:45:00,250.02,250.13,249.96,250.02,6177.0,196.6232,196.7097,196.576,196.6232,6177.0
2019-09-12 15:50:00,250.04,250.08,249.63,249.75,23696.0,196.6389,196.6704,196.3165,196.4108,23696.0
2019-09-12 15:55:00,249.74,249.8,249.43,249.59,55724.0,196.403,196.4502,196.1592,196.285,55724.0
2019-09-13 09:30:00,248.42,248.42,246.95,247.47,13658.0,195.3649,195.3649,194.2088,194.6178,13658.0
2019-09-13 09:35:00,247.47,247.63,246.74,247.19,27267.0,194.6178,194.7436,194.0437,194.3976,27267.0
2019-09-13 09:40:00,247.22,248.41,247.07,248.29,9925.0,194.4212,195.357,194.3032,195.2627,9925.0
2019-09-13 09:45:00,248.17,248.91,248.09,248.63,18728.0,195.1683,195.7502,195.1054,195.53,18728.0
2019-09-13 09:50:00,248.72,248.89,248.53,248.53,11270.0,195.6008,195.7345,195.4514,195.4514,11270.0
2019-09-13 09:55:00,248.42,248.93,248.08,248.12,7332.0,195.3649,195.766,195.0975,195.129,7332.0
2019-09-13 10:00:00,248.02,248.27,247.62,247.91,4896.0,195.0503,195.2469,194.7358,194.9638,4896.0
2019-09-13 10:05:00,248.21,248.59,248.17,248.59,7560.0,195.1997,195.4986,195.1683,195.4986,7560.0
2019-09-13 10:10:00,248.44,248.52,248.13,248.31,3839.0,195.3806,195.4435,195.1368,195.2784,3839.0
2019-09-13 10:15:00,248.23,248.34,247.87,248.25,1742.0,195.2155,195.302,194.9324,195.2312,1742.0
2019-09-13 10:20:00,248.16,248.16,247.73,247.84,500.0,195.1604,195.1604,194.8223,194.9088,500.0
2019-09-13 10:25:00,247.9,248.01,247.41,247.58,3100.0,194.956,195.0425,194.5706,194.7043,3100.0
2019-09-13 10:30:00,247.71,247.71,247.22,247.28,2865.0,194.8065,194.8065,194.4212,194.4684,2865.0
2019-09-13 10:35:00,247.08,247.3,247.03,247.15,2028.0,194.3111,194.4841,194.2718,194.3661,2028.0
2019-09-13 10:40:00,247.12,247.28,247.06,247.27,2473.0,194.3425,194.4684,194.2954,194.4605,2473.0
2019-09-13 10:45:00,247.19,247.25,246.72,246.72,1838.0,194.3976,194.4448,194.028,194.028,1838.0
2019-09-13 10:50:00,246.71,246.87,246.6,246.64,3180.0,194.0201,194.1459,193.9336,193.965,3180.0
2019-09-13 10:55:00,246.77,247.02,246.71,246.86,2365.0,194.0673,194.2639,194.0201,194.1381,2365.0
2019-09-13 11:00:00,246.96,247.06,246.77,246.88,2431.0,194.2167,194.2954,194.0673,194.1538,2431.0
2019-09-13 11:05:00,246.78,246.79,246.47,246.5,2328.0,194.0751,194.083,193.8314,193.8549,2328.0
2019-09-13 11:10:00,246.5,246.8,246.41,246.79,2421.0,193.8549,194.0909,193.7842,194.083,2421.0
2019-09-13 11:15:00,246.78,246.98,246.69,246.89,5407.0,194.0751,194.2324,194.0044,194.1617,5407.0
2019-09-13 11:20:00,246.92,247.18,246.82,247.06,6847.0,194.1852,194.3897,194.1066,194.2954,6847.0
2019-09-13 11:25:00,247.06,247.07,246.11,246.19,10959.0,194.2954,194.3032,193.5482,193.6112,10959.0
2019-09-13 11:30:00,246.17,246.29,245.77,246.23,7591.0,193.5954,193.6898,193.2809,193.6426,7591.0
2019-09-13 11:35:00,246.31,246.35,246.0,246.07,2800.0,193.7055,193.737,193.4617,193.5168,2800.0
2019-09-13 11:40:00,245.87,246.13,245.81,245.92,12811.0,193.3595,193.564,193.3123,193.3988,12811.0
2019-09-13 11:45:00,246.0,246.2,245.91,246.13,2700.0,193.4617,193.619,193.391,193.564,2700.0
2019-09-13 11:50:00,246.18,246.25,245.88,245.94,1885.0,193.6033,193.6583,193.3674,193.4145,1885.0
2019-09-13 11:55:00,245.87,246.0,245.78,245.93,6478.0,193.3595,193.4617,193.2887,193.4067,6478.0
2019-09-13 12:00:00,245.81,245.95,245.62,245.66,10668.0,193.3123,193.4224,193.1629,193.1943,10668.0
2019-09-13 12:05:00,245.68,245.93,245.66,245.93,3101.0,193.2101,193.4067,193.1943,193.4067,3101.0
2019-09-13 12:10:00,245.95,245.95,245.68,245.75,3000.0,193.4224,193.4224,193.2101,193.2651,3000.0
2019-09-13 12:15:00,245.74,245.74,245.37,245.4,5334.0,193.2573,193.2573,192.9663,192.9899,5334.0
2019-09-13 12:20:00,245.44,245.44,244.98,245.03,13517.0,193.0213,193.0213,192.6596,192.6989,13517.0
2019-09-13 12:25:00,245.07,245.07,244.73,244.73,3876.0,192.7304,192.7304,192.463,192.463,3876.0
2019-09-13 12:30:00,244.67,244.69,244.28,244.45,4000.0,192.4158,192.4315,192.1091,192.2428,4000.0
2019-09-13 12:35:00,244.37,244.43,244.23,244.32,3150.0,192.1799,192.227,192.0698,192.1405,3150.0
2019-09-13 12:40:00,244.33,244.48,244.21,244.47,6446.0,192.1484,192.2664,192.054,192.2585,6446.0
2019-09-13 12:45:00,244.66,244.79,244.45,244.76,4304.0,192.4079,192.5102,192.2428,192.4866,4304.0
2019-09-13 12:50:00,244.71,244.76,244.1,244.1,9933.0,192.4472,192.4866,191.9675,191.9675,9933.0
2019-09-13 12:55:00,244.24,244.56,244.16,244.35,24582.0,192.0776,192.3293,192.0147,192.1641,24582.0
2019-09-13 13:00:00,244.35,244.52,244.11,244.24,10022.0,192.1641,192.2978,191.9754,192.0776,10022.0
2019-09-13 13:05:00,244.18,244.28,244.09,244.19,4020.0,192.0304,192.1091,191.9597,192.0383,4020.0
2019-09-13 13:10:00,244.28,244.38,244.16,244.17,2902.0,192.1091,192.1877,192.0147,192.0226,2902.0
2019-09-13 13:15:00,244.2,244.62,244.2,244.57,4726.0,192.0462,192.3765,192.0462,192.3371,4726.0
2019-09-13 13:20:00,244.62,244.62,244.2,244.44,5797.0,192.3765,192.3765,192.0462,192.2349,5797.0
2019-09-13 13:25:00,244.42,244.55,244.35,244.52,3770.0,192.2192,192.3214,192.1641,192.2978,3770.0
2019-09-13 13:30:00,244.58,244.62,244.39,244.44,2200.0,192.345,192.3765,192.1956,192.2349,2200.0
2019-09-13 13:35:00,244.41,244.46,244.26,244.26,3365.0,192.2113,192.2506,192.0933,192.0933,3365.0
2019-09-13 13:40:00,244.26,244.29,244.13,244.25,4007.0,192.0933,192.1169,191.9911,192.0855,4007.0
2019-09-13 13:45:00,244.22,244.32,244.07,244.19,5743.0,192.0619,192.1405,191.9439,192.0383,5743.0
2019-09-13 13:50:00,244.15,244.44,244.15,244.44,2500.0,192.0068,192.2349,192.0068,192.2349,2500.0
2019-09-13 13:55:00,244.49,244.65,244.33,244.34,4261.0,192.2742,192.4001,192.1484,192.1563,4261.0
2019-09-13 14:00:00,244.31,244.47,244.24,244.24,3341.0,192.1327,192.2585,192.0776,192.0776,3341.0
2019-09-13 14:05:00,244.3,244.36,244.06,244.06,2300.0,192.1248,192.172,191.9361,191.9361,2300.0
2019-09-13 14:10:00,244.13,244.26,244.0,244.0,6470.0,191.9911,192.0933,191.8889,191.8889,6470.0
2019-09-13 14:15:00,243.87,244.0,243.81,243.9,2982.0,191.7866,191.8889,191.7395,191.8102,2982.0
2019-09-13 14:20:00,243.86,244.0,243.75,243.99,1520.0,191.7788,191.8889,191.6923,191.881,1520.0
2019-09-13 14:25:00,244.0,244.12,243.98,244.04,19928.0,191.8889,191.9832,191.8731,191.9203,19928.0
2019-09-13 14:30:00,244.04,244.11,243.93,244.02,5140.0,191.9203,191.9754,191.8338,191.9046,5140.0
2019-09-13 14:35:00,244.16,244.32,244.11,244.25,4500.0,192.0147,192.1405,191.9754,192.0855,4500.0
2019-09-13 14:40:00,244.28,244.28,243.97,243.97,4500.0,192.1091,192.1091,191.8653,191.8653,4500.0
2019-09-13 14:45:00,244.0,244.16,243.92,243.98,44240.0,191.8889,192.0147,191.826,191.8731,44240.0
2019-09-13 14:50:00,244.02,244.11,243.95,244.07,3700.0,191.9046,191.9754,191.8496,191.9439,3700.0
2019-09-13 14:55:00,244.11,244.11,243.93,244.0,3306.0,191.9754,191.9754,191.8338,191.8889,3306.0
2019-09-13 15:00:00,243.99,244.05,243.91,244.0,6039.0,191.881,191.9282,191.8181,191.8889,6039.0
2019-09-13 15:05:00,244.0,244.07,243.88,244.06,3210.0,191.8889,191.9439,191.7945,191.9361,3210.0
2019-09-13 15:10:00,244.05,244.07,243.95,244.0,3900.0,191.9282,191.9439,191.8496,191.8889,3900.0
2019-09-13 15:15:00,244.0,244.1,243.99,244.01,7100.0,191.8889,191.9675,191.881,191.8967,7100.0
2019-09-13 15:20:00,243.99,244.21,243.89,244.0,14830.0,191.881,192.054,191.8024,191.8889,14830.0
2019-09-13 15:25:00,243.97,243.97,243.85,243.87,10713.0,191.8653,191.8653,191.7709,191.7866,10713.0
2019-09-13 15:30:00,243.9,244.05,243.88,243.88,6159.0,191.8102,191.9282,191.7945,191.7945,6159.0
2019-09-13 15:35:00,243.85,244.01,243.72,243.86,12033.0,191.7709,191.8967,191.6687,191.7788,12033.0
2019-09-13 15:40:00,243.82,244.03,243.82,244.01,15632.0,191.7473,191.9125,191.7473,191.8967,15632.0
2019-09-13 15:45:00,244.01,244.24,243.91,244.04,33779.0,191.8967,192.0776,191.8181,191.9203,33779.0
2019-09-13 15:50:00,244.07,244.24,243.96,243.96,29339.0,191.9439,192.0776,191.8574,191.8574,29339.0
2019-09-13 15:55:00,244.01,244.08,243.41,243.46,67287.0,191.8967,191.9518,191.4249,191.4642,67287.0
2019-09-16 09:30:00,245.45,245.45,243.8,244.26,15137.0,193.0292,193.0292,191.7316,192.0933,15137.0
2019-09-16 09:35:00,244.2,244.98,244.17,244.98,6198.0,192.0462,192.6596,192.0226,192.6596,6198.0
2019-09-16 09:40:00,245.01,245.28,244.98,245.15,6439.0,192.6832,192.8955,192.6596,192.7933,6439.0
2019-09-16 09:45:00,245.29,245.45,244.87,245.09,7874.0,192.9034,193.0292,192.5731,192.7461,7874.0
2019-09-16 09:50:00,245.29,245.29,244.79,245.16,6933.0,192.9034,192.9034,192.5102,192.8011,6933.0
2019-09-16 09:55:00,245.15,245.15,244.68,244.83,4159.0,192.7933,192.7933,192.4236,192.5416,4159.0
2019-09-16 10:00:00,244.84,245.09,244.7,244.7,6513.0,192.5495,192.7461,192.4394,192.4394,6513.0
2019-09-16 10:05:00,244.85,245.49,244.85,245.34,3630.0,192.5573,193.0607,192.5573,192.9427,3630.0
2019-09-16 10:10:00,245.29,245.42,245.09,245.42,3300.0,192.9034,193.0056,192.7461,193.0056,3300.0
2019-09-16 10:15:00,245.38,245.41,245.24,245.34,10782.0,192.9741,192.9977,192.864,192.9427,10782.0
2019-09-16 10:20:00,245.25,245.25,244.76,245.01,11913.0,192.8719,192.8719,192.4866,192.6832,11913.0
2019-09-16 10:25:00,244.97,245.0,244.82,244.82,2976.0,192.6517,192.6753,192.5337,192.5337,2976.0
2019-09-16 10:30:00,244.97,245.21,244.81,245.02,4929.0,192.6517,192.8405,192.5259,192.691,4929.0
2019-09-16 10:35:00,244.96,245.0,244.67,244.86,5050.0,192.6438,192.6753,192.4158,192.5652,5050.0
2019-09-16 10:40:00,244.84,244.85,244.57,244.63,3946.0,192.5495,192.5573,192.3371,192.3843,3946.0
2019-09-16 10:45:00,244.63,244.84,244.63,244.72,4900.0,192.3843,192.5495,192.3843,192.4551,4900.0
2019-09-16 10:50:00,244.89,245.18,244.89,245.05,4880.0,192.5888,192.8169,192.5888,192.7146,4880.0
2019-09-16 10:55:00,245.02,245.2,244.91,244.92,3130.0,192.691,192.8326,192.6045,192.6124,3130.0
2019-09-16 11:00:00,244.97,245.07,244.85,244.98,6921.0,192.6517,192.7304,192.5573,192.6596,6921.0
2019-09-16 11:05:00,244.89,245.16,244.77,245.16,4464.0,192.5888,192.8011,192.4944,192.8011,4464.0
2019-09-16 11:10:00,245.08,245.08,244.7,244.76,4138.0,192.7382,192.7382,192.4394,192.4866,4138.0
2019-09-16 11:15:00,244.82,244.82,244.43,244.44,1995.0,192.5337,192.5337,192.227,192.2349,1995.0
2019-09-16 11:20:00,244.59,244.78,244.53,244.66,2300.0,192.3529,192.5023,192.3057,192.4079,2300.0
2019-09-16 11:25:00,244.75,244.92,244.64,244.82,12798.0,192.4787,192.6124,192.3922,192.5337,12798.0
2019-09-16 11:30:00,244.88,245.25,244.8,245.25,18216.0,192.5809,192.8719,192.518,192.8719,18216.0
2019-09-16 11:35:00,245.33,245.63,245.32,245.53,3411.0,192.9348,193.1708,192.927,193.0921,3411.0
2019-09-16 11:40:00,245.73,245.78,245.34,245.44,4175.0,193.2494,193.2887,192.9427,193.0213,4175.0
2019-09-16 11:45:00,245.45,245.5,245.11,245.37,4240.0,193.0292,193.0685,192.7618,192.9663,4240.0
2019-09-16 11:50:00,245.38,245.63,245.38,245.63,4749.0,192.9741,193.1708,192.9741,193.1708,4749.0
2019-09-16 11:55:00,245.68,245.79,245.53,245.6,4905.0,193.2101,193.2966,193.0921,193.1472,4905.0
2019-09-16 12:00:00,245.63,245.9,245.63,245.86,2000.0,193.1708,193.3831,193.1708,193.3516,2000.0
2019-09-16 12:05:00,245.84,246.07,245.84,245.99,12965.0,193.3359,193.5168,193.3359,193.4539,12965.0
2019-09-16 12:10:00,245.99,246.31,245.99,246.31,3802.0,193.4539,193.7055,193.4539,193.7055,3802.0
2019-09-16 12:15:00,246.26,246.55,246.14,246.53,9309.0,193.6662,193.8943,193.5718,193.8785,9309.0
2019-09-16 12:20:00,246.56,246.58,246.41,246.58,4214.0,193.9021,193.9179,193.7842,193.9179,4214.0
2019-09-16 12:25:00,246.61,246.61,246.24,246.27,5700.0,193.9415,193.9415,193.6505,193.6741,5700.0
2019-09-16 12:30:00,246.35,246.39,246.32,246.38,2550.0,193.737,193.7684,193.7134,193.7606,2550.0
2019-09-16 12:35:00,246.44,246.62,246.25,246.62,5942.0,193.8078,193.9493,193.6583,193.9493,5942.0
2019-09-16 12:40:00,246.63,246.63,246.27,246.34,4250.0,193.9572,193.9572,193.6741,193.7291,4250.0
2019-09-16 12:45:00,246.47,246.47,246.19,246.19,4174.0,193.8314,193.8314,193.6112,193.6112,4174.0
2019-09-16 12:50:00,246.28,246.5,246.24,246.42,3339.0,193.6819,193.8549,193.6505,193.792,3339.0
2019-09-16 12:55:00,246.36,246.36,246.2,246.21,4795.0,193.7448,193.7448,193.619,193.6269,4795.0
2019-09-16 13:00:00,246.25,246.38,246.2,246.2,2109.0,193.6583,193.7606,193.619,193.619,2109.0
2019-09-16 13:05:00,246.25,246.31,246.09,246.24,3515.0,193.6583,193.7055,193.5325,193.6505,3515.0
2019-09-16 13:10:00,246.34,246.37,246.25,246.37,2710.0,193.7291,193.7527,193.6583,193.7527,2710.0
2019-09-16 13:15:00,246.28,246.39,246.28,246.37,1500.0,193.6819,193.7684,193.6819,193.7527,1500.0
2019-09-16 13:20:00,246.34,246.39,246.33,246.33,1401.0,193.7291,193.7684,193.7213,193.7213,1401.0
2019-09-16 13:25:00,246.32,246.45,246.32,246.37,2607.0,193.7134,193.8156,193.7134,193.7527,2607.0
2019-09-16 13:30:00,246.38,246.42,246.25,246.33,3596.0,193.7606,193.792,193.6583,193.7213,3596.0
2019-09-16 13:35:00,246.36,246.5,246.21,246.37,14900.0,193.7448,193.8549,193.6269,193.7527,14900.0
2019-09-16 13:40:00,246.41,246.73,246.41,246.42,4482.0,193.7842,194.0358,193.7842,193.792,4482.0
2019-09-16 13:45:00,246.63,246.63,246.61,246.61,300.0,193.9572,193.9572,193.9415,193.9415,300.0
2019-09-16 13:50:00,246.73,246.9,246.73,246.89,1828.0,194.0358,194.1695,194.0358,194.1617,1828.0
2019-09-16 13:55:00,246.96,246.99,246.83,246.94,2317.0,194.2167,194.2403,194.1145,194.201,2317.0
2019-09-16 14:00:00,247.01,247.01,246.8,246.8,5966.0,194.256,194.256,194.0909,194.0909,5966.0
2019-09-16 14:05:00,246.84,246.96,246.69,246.69,4763.0,194.1223,194.2167,194.0044,194.0044,4763.0
2019-09-16 14:10:00,246.66,246.72,246.5,246.62,5800.0,193.9808,194.028,193.8549,193.9493,5800.0
2019-09-16 14:15:00,246.69,246.69,246.53,246.54,2824.0,194.0044,194.0044,193.8785,193.8864,2824.0
2019-09-16 14:20:00,246.49,246.51,246.29,246.37,9699.0,193.8471,193.8628,193.6898,193.7527,9699.0
2019-09-16 14:25:00,246.36,246.36,246.13,246.16,6089.0,193.7448,193.7448,193.564,193.5876,6089.0
2019-09-16 14:30:00,246.15,246.17,245.98,246.01,11279.0,193.5797,193.5954,193.446,193.4696,11279.0
2019-09-16 14:35:00,246.08,246.08,245.92,246.03,3013.0,193.5246,193.5246,193.3988,193.4853,3013.0
2019-09-16 14:40:00,246.03,246.34,246.0,246.21,8594.0,193.4853,193.7291,193.4617,193.6269,8594.0
2019-09-16 14:45:00,246.23,246.35,246.02,246.35,4970.0,193.6426,193.737,193.4775,193.737,4970.0
2019-09-16 14:50:00,246.28,246.64,246.24,246.64,9302.0,193.6819,193.965,193.6505,193.965,9302.0
2019-09-16 14:55:00,246.64,246.66,246.48,246.59,10418.0,193.965,193.9808,193.8392,193.9257,10418.0
2019-09-16 15:00:00,246.62,246.62,246.44,246.52,4500.0,193.9493,193.9493,193.8078,193.8707,4500.0
2019-09-16 15:05:00,246.52,246.56,246.44,246.54,3672.0,193.8707,193.9021,193.8078,193.8864,3672.0
2019-09-16 15:10:00,246.54,246.6,246.41,246.42,5972.0,193.8864,193.9336,193.7842,193.792,5972.0
2019-09-16 15:15:00,246.4,246.59,246.4,246.49,6812.0,193.7763,193.9257,193.7763,193.8471,6812.0
2019-09-16 15:20:00,246.49,246.53,246.39,246.47,7705.0,193.8471,193.8785,193.7684,193.8314,7705.0
2019-09-16 15:25:00,246.47,246.77,246.39,246.67,6193.0,193.8314,194.0673,193.7684,193.9886,6193.0
2019-09-16 15:30:00,246.71,246.88,246.66,246.73,12131.0,194.0201,194.1538,193.9808,194.0358,12131.0
2019-09-16 15:35:00,246.7,246.97,246.64,246.7,12723.0,194.0122,194.2246,193.965,194.0122,12723.0
2019-09-16 15:40:00,246.73,246.97,246.69,246.81,12353.0,194.0358,194.2246,194.0044,194.0987,12353.0
2019-09-16 15:45:00,246.86,246.97,246.68,246.74,18618.0,194.1381,194.2246,193.9965,194.0437,18618.0
2019-09-16 15:50:00,246.78,247.38,246.78,247.26,20846.0,194.0751,194.547,194.0751,194.4526,20846.0
2019-09-16 15:55:00,247.3,247.5,247.15,247.31,46311.0,194.4841,194.6414,194.3661,194.492,46311.0
2019-09-17 09:30:00,248.0,248.73,246.8,248.23,77043.0,195.0346,195.6087,194.0909,195.2155,77043.0
2019-09-17 09:35:00,248.61,249.25,248.33,248.55,56192.0,195.5143,196.0176,195.2941,195.4671,56192.0
2019-09-17 09:40:00,248.74,249.07,248.74,248.89,721.0,195.6166,195.8761,195.6166,195.7345,721.0
2019-09-17 09:45:00,248.72,249.25,248.66,248.94,16555.0,195.6008,196.0176,195.5536,195.7738,16555.0
2019-09-17 09:50:00,248.99,249.06,248.71,249.06,8416.0,195.8132,195.8682,195.593,195.8682,8416.0
2019-09-17 09:55:00,248.97,249.17,248.63,249.05,10804.0,195.7974,195.9547,195.53,195.8603,10804.0
2019-09-17 10:00:00,249.02,249.12,248.73,249.07,6191.0,195.8368,195.9154,195.6087,195.8761,6191.0
2019-09-17 10:05:00,249.08,249.5,249.0,249.49,24711.0,195.8839,196.2142,195.821,196.2064,24711.0
2019-09-17 10:10:00,249.38,249.7,249.28,249.61,27130.0,196.1199,196.3715,196.0412,196.3007,27130.0
2019-09-17 10:15:00,249.63,250.17,249.48,250.15,53424.0,196.3165,196.7411,196.1985,196.7254,53424.0
2019-09-17 10:20:00,250.23,250.76,249.9,250.3,14776.0,196.7883,197.2051,196.5288,196.8434,14776.0
2019-09-17 10:25:00,250.15,250.94,249.94,250.85,12113.0,196.7254,197.3467,196.5603,197.2759,12113.0
2019-09-17 10:30:00,250.88,250.96,250.09,250.2,20640.0,197.2995,197.3624,196.6782,196.7647,20640.0
2019-09-17 10:35:00,250.37,250.37,249.5,249.96,12779.0,196.8984,196.8984,196.2142,196.576,12779.0
2019-09-17 10:40:00,250.15,250.33,249.85,249.99,4509.0,196.7254,196.867,196.4895,196.5996,4509.0
2019-09-17 10:45:00,249.85,249.85,249.38,249.63,4255.0,196.4895,196.4895,196.1199,196.3165,4255.0
2019-09-17 10:50:00,249.77,249.97,249.45,249.45,3736.0,196.4266,196.5839,196.1749,196.1749,3736.0
2019-09-17 10:55:00,249.35,249.88,249.35,249.6,2054.0,196.0963,196.5131,196.0963,196.2929,2054.0
2019-09-17 11:00:00,249.38,249.38,249.02,249.15,1464.0,196.1199,196.1199,195.8368,195.939,1464.0
2019-09-17 11:05:00,248.98,249.3,248.89,248.89,2259.0,195.8053,196.057,195.7345,195.7345,2259.0
2019-09-17 11:10:00,249.23,249.31,248.92,249.31,2483.0,196.0019,196.0648,195.7581,196.0648,2483.0
2019-09-17 11:15:00,249.18,249.23,248.89,249.02,4380.0,195.9626,196.0019,195.7345,195.8368,4380.0
2019-09-17 11:20:00,248.95,249.23,248.69,249.22,6536.0,195.7817,196.0019,195.5772,195.994,6536.0
2019-09-17 11:25:00,249.34,249.55,248.93,248.93,32520.0,196.0884,196.2536,195.766,195.766,32520.0
2019-09-17 11:30:00,249.07,249.68,249.07,249.68,1900.0,195.8761,196.3558,195.8761,196.3558,1900.0
2019-09-17 11:35:00,249.88,249.95,249.67,249.76,2873.0,196.5131,196.5681,196.3479,196.4187,2873.0
2019-09-17 11:40:00,249.88,250.06,249.87,249.95,1736.0,196.5131,196.6546,196.5052,196.5681,1736.0
2019-09-17 11:45:00,250.05,250.41,250.04,250.32,1600.0,196.6468,196.9299,196.6389,196.8591,1600.0
2019-09-17 11:50:00,250.32,250.5,250.14,250.14,3756.0,196.8591,197.0007,196.7176,196.7176,3756.0
2019-09-17 11:55:00,250.09,250.31,250.02,250.02,3085.0,196.6782,196.8512,196.6232,196.6232,3085.0
2019-09-17 12:00:00,250.11,250.36,249.95,250.2,3254.0,196.694,196.8906,196.5681,196.7647,3254.0
2019-09-17 12:05:00,250.21,250.36,250.11,250.18,2892.0,196.7726,196.8906,196.694,196.749,2892.0
2019-09-17 12:10:00,250.17,250.2,250.04,250.09,3233.0,196.7411,196.7647,196.6389,196.6782,3233.0
2019-09-17 12:15:00,250.09,250.09,249.95,249.95,3010.0,196.6782,196.6782,196.5681,196.5681,3010.0
2019-09-17 12:20:00,249.83,249.99,249.82,249.99,1520.0,196.4738,196.5996,196.4659,196.5996,1520.0
2019-09-17 12:25:00,249.95,249.95,249.7,249.7,2911.0,196.5681,196.5681,196.3715,196.3715,2911.0
2019-09-17 12:30:00,249.71,249.89,249.71,249.87,1600.0,196.3794,196.5209,196.3794,196.5052,1600.0
2019-09-17 12:35:00,249.92,249.98,249.77,249.91,3718.0,196.5445,196.5917,196.4266,196.5367,3718.0
2019-09-17 12:40:00,249.92,249.92,249.72,249.87,9645.0,196.5445,196.5445,196.3873,196.5052,9645.0
2019-09-17 12:45:00,250.02,250.12,249.93,249.93,3327.0,196.6232,196.7018,196.5524,196.5524,3327.0
2019-09-17 12:50:00,249.95,250.18,249.92,250.1,3623.0,196.5681,196.749,196.5445,196.6861,3623.0
2019-09-17 12:55:00,250.1,250.1,249.85,249.94,3341.0,196.6861,196.6861,196.4895,196.5603,3341.0
2019-09-17 13:00:00,249.87,249.99,249.72,249.72,2990.0,196.5052,196.5996,196.3873,196.3873,2990.0
2019-09-17 13:05:00,249.7,249.76,249.62,249.62,1202.0,196.3715,196.4187,196.3086,196.3086,1202.0
2019-09-17 13:10:00,249.59,249.59,249.32,249.47,2783.0,196.285,196.285,196.0727,196.1906,2783.0
2019-09-17 13:15:00,249.46,249.78,249.37,249.78,3711.0,196.1828,196.4344,196.112,196.4344,3711.0
2019-09-17 13:20:00,249.8,249.8,249.55,249.62,5397.0,196.4502,196.4502,196.2536,196.3086,5397.0
2019-09-17 13:25:00,249.71,249.73,249.49,249.49,2240.0,196.3794,196.3951,196.2064,196.2064,2240.0
2019-09-17 13:30:00,249.63,249.7,249.53,249.53,2090.0,196.3165,196.3715,196.2378,196.2378,2090.0
2019-09-17 13:35:00,249.51,249.51,249.37,249.49,3093.0,196.2221,196.2221,196.112,196.2064,3093.0
2019-09-17 13:40:00,249.5,249.58,249.35,249.47,12283.0,196.2142,196.2772,196.0963,196.1906,12283.0
2019-09-17 13:45:00,249.55,249.77,249.55,249.74,2102.0,196.2536,196.4266,196.2536,196.403,2102.0
2019-09-17 13:50:00,249.77,249.77,249.56,249.75,3408.0,196.4266,196.4266,196.2614,196.4108,3408.0
2019-09-17 13:55:00,249.84,250.1,249.81,249.97,4115.0,196.4816,196.6861,196.458,196.5839,4115.0
2019-09-17 14:00:00,250.12,250.43,250.11,250.43,2633.0,196.7018,196.9456,196.694,196.9456,2633.0
2019-09-17 14:05:00,250.38,250.42,250.22,250.31,3804.0,196.9063,196.9378,196.7805,196.8512,3804.0
2019-09-17 14:10:00,250.37,250.45,250.16,250.45,3294.0,196.8984,196.9613,196.7333,196.9613,3294.0
2019-09-17 14:15:00,250.33,250.54,250.33,250.46,2119.0,196.867,197.0321,196.867,196.9692,2119.0
2019-09-17 14:20:00,250.38,250.49,250.3,250.44,2365.0,196.9063,196.9928,196.8434,196.9535,2365.0
2019-09-17 14:25:00,250.45,250.51,250.3,250.51,2427.0,196.9613,197.0085,196.8434,197.0085,2427.0
2019-09-17 14:30:00,250.51,250.51,250.4,250.45,3400.0,197.0085,197.0085,196.922,196.9613,3400.0
2019-09-17 14:35:00,250.39,250.45,250.23,250.23,5705.0,196.9142,196.9613,196.7883,196.7883,5705.0
2019-09-17 14:40:00,250.23,250.57,250.17,250.57,3552.0,196.7883,197.0557,196.7411,197.0557,3552.0
2019-09-17 14:45:00,250.46,250.54,250.46,250.49,1615.0,196.9692,197.0321,196.9692,196.9928,1615.0
2019-09-17 14:50:00,250.58,250.71,250.52,250.52,6114.0,197.0636,197.1658,197.0164,197.0164,6114.0
2019-09-17 14:55:00,250.52,250.52,249.72,249.72,25364.0,197.0164,197.0164,196.3873,196.3873,25364.0
2019-09-17 15:00:00,249.74,249.86,249.67,249.72,6397.0,196.403,196.4974,196.3479,196.3873,6397.0
2019-09-17 15:05:00,249.73,249.83,249.66,249.72,4502.0,196.3951,196.4738,196.3401,196.3873,4502.0
2019-09-17 15:10:00,249.76,249.8,249.49,249.65,5811.0,196.4187,196.4502,196.2064,196.3322,5811.0
2019-09-17 15:15:00,249.64,249.71,249.55,249.6,4262.0,196.3243,196.3794,196.2536,196.2929,4262.0
2019-09-17 15:20:00,249.66,249.86,249.65,249.77,3802.0,196.3401,196.4974,196.3322,196.4266,3802.0
2019-09-17 15:25:00,249.83,249.91,249.69,249.89,4157.0,196.4738,196.5367,196.3637,196.5209,4157.0
2019-09-17 15:30:00,249.99,250.27,249.86,250.27,6323.0,196.5996,196.8198,196.4974,196.8198,6323.0
2019-09-17 15:35:00,250.36,250.58,250.31,250.58,6809.0,196.8906,197.0636,196.8512,197.0636,6809.0
2019-09-17 15:40:00,250.59,250.7,250.55,250.7,8165.0,197.0714,197.158,197.04,197.158,8165.0
2019-09-17 15:45:00,250.7,250.89,250.7,250.78,9068.0,197.158,197.3074,197.158,197.2209,9068.0
2019-09-17 15:50:00,250.78,250.92,250.7,250.7,15383.0,197.2209,197.331,197.158,197.158,15383.0
2019-09-17 15:55:00,250.7,251.03,250.41,250.7,62454.0,197.158,197.4175,196.9299,197.158,62454.0
2019-09-18 09:30:00,251.55,251.89,250.9,251.73,7546.0,197.8264,198.0938,197.3152,197.968,7546.0
2019-09-18 09:35:00,251.28,251.5,250.35,250.5,3711.0,197.6141,197.7871,196.8827,197.0007,3711.0
2019-09-18 09:40:00,250.39,251.41,250.24,250.43,2988.0,196.9142,197.7163,196.7962,196.9456,2988.0
2019-09-18 09:45:00,250.28,250.75,250.28,250.5,3737.0,196.8277,197.1973,196.8277,197.0007,3737.0
2019-09-18 09:50:00,250.37,250.41,250.01,250.19,2305.0,196.8984,196.9299,196.6153,196.7569,2305.0
2019-09-18 09:55:00,250.56,250.62,250.12,250.12,1830.0,197.0479,197.095,196.7018,196.7018,1830.0
2019-09-18 10:00:00,250.28,250.31,249.74,249.95,3945.0,196.8277,196.8512,196.403,196.5681,3945.0
2019-09-18 10:05:00,250.05,250.06,249.62,249.96,3597.0,196.6468,196.6546,196.3086,196.576,3597.0
2019-09-18 10:10:00,249.9,250.14,249.85,250.13,2604.0,196.5288,196.7176,196.4895,196.7097,2604.0
2019-09-18 10:15:00,249.85,250.17,249.85,250.17,1405.0,196.4895,196.7411,196.4895,196.7411,1405.0
2019-09-18 10:20:00,250.15,250.37,250.15,250.16,1097.0,196.7254,196.8984,196.7254,196.7333,1097.0
2019-09-18 10:25:00,249.97,250.01,249.8,249.8,2218.0,196.5839,196.6153,196.4502,196.4502,2218.0
2019-09-18 10:30:00,249.78,249.78,249.55,249.56,2200.0,196.4344,196.4344,196.2536,196.2614,2200.0
2019-09-18 10:35:00,249.59,249.9,249.48,249.81,9477.0,196.285,196.5288,196.1985,196.458,9477.0
2019-09-18 10:40:00,249.76,250.16,249.75,249.95,14921.0,196.4187,196.7333,196.4108,196.5681,14921.0
2019-09-18 10:45:00,249.92,250.13,249.51,249.91,4135.0,196.5445,196.7097,196.2221,196.5367,4135.0
2019-09-18 10:50:00,249.91,250.35,249.91,250.23,1600.0,196.5367,196.8827,196.5367,196.7883,1600.0
2019-09-18 10:55:00,250.17,250.25,249.86,250.1,8400.0,196.7411,196.8041,196.4974,196.6861,8400.0
2019-09-18 11:00:00,250.1,250.57,249.94,250.54,9254.0,196.6861,197.0557,196.5603,197.0321,9254.0
2019-09-18 11:05:00,250.43,250.47,249.97,249.97,7129.0,196.9456,196.9771,196.5839,196.5839,7129.0
2019-09-18 11:10:00,250.0,250.94,249.99,250.8,18972.0,196.6075,197.3467,196.5996,197.2366,18972.0
2019-09-18 11:15:00,250.71,251.07,250.7,251.06,1434.0,197.1658,197.4489,197.158,197.4411,1434.0
2019-09-18 11:20:00,250.92,251.18,250.91,250.92,3934.0,197.331,197.5354,197.3231,197.331,3934.0
2019-09-18 11:25:00,250.97,251.06,250.79,250.79,2300.0,197.3703,197.4411,197.2287,197.2287,2300.0
2019-09-18 11:30:00,250.74,251.08,250.68,250.98,1700.0,197.1894,197.4568,197.1422,197.3782,1700.0
2019-09-18 11:35:00,251.17,251.25,251.15,251.23,715.0,197.5276,197.5905,197.5118,197.5748,715.0
2019-09-18 11:40:00,251.28,251.45,251.2,251.45,1184.0,197.6141,197.7478,197.5512,197.7478,1184.0
2019-09-18 11:45:00,251.51,251.6,251.51,251.55,400.0,197.795,197.8657,197.795,197.8264,400.0
2019-09-18 11:50:00,251.51,251.71,251.12,251.59,17374.0,197.795,197.9522,197.4883,197.8579,17374.0
2019-09-18 11:55:00,251.63,251.63,251.49,251.49,2100.0,197.8893,197.8893,197.7792,197.7792,2100.0
2019-09-18 12:00:00,251.41,251.46,251.26,251.37,1935.0,197.7163,197.7556,197.5984,197.6849,1935.0
2019-09-18 12:05:00,251.47,251.47,251.47,251.47,200.0,197.7635,197.7635,197.7635,197.7635,200.0
2019-09-18 12:10:00,251.42,251.52,251.35,251.47,2501.0,197.7242,197.8028,197.6691,197.7635,2501.0
2019-09-18 12:15:00,251.47,251.75,251.47,251.72,6737.0,197.7635,197.9837,197.7635,197.9601,6737.0
2019-09-18 12:20:00,251.72,251.72,251.58,251.66,2300.0,197.9601,197.9601,197.85,197.9129,2300.0
2019-09-18 12:25:00,251.72,251.72,251.63,251.7,1200.0,197.9601,197.9601,197.8893,197.9444,1200.0
2019-09-18 12:30:00,251.65,251.75,251.58,251.68,1211.0,197.9051,197.9837,197.85,197.9287,1211.0
2019-09-18 12:35:00,251.7,251.74,251.57,251.57,3312.0,197.9444,197.9758,197.8421,197.8421,3312.0
2019-09-18 12:40:00,251.58,251.61,251.38,251.38,3264.0,197.85,197.8736,197.6927,197.6927,3264.0
2019-09-18 12:45:00,251.47,251.55,251.43,251.54,20897.0,197.7635,197.8264,197.732,197.8186,20897.0
2019-09-18 12:50:00,251.52,251.62,251.5,251.55,6681.0,197.8028,197.8815,197.7871,197.8264,6681.0
2019-09-18 12:55:00,251.52,251.57,251.45,251.52,3510.0,197.8028,197.8421,197.7478,197.8028,3510.0
2019-09-18 13:00:00,251.55,251.64,251.48,251.54,2101.0,197.8264,197.8972,197.7714,197.8186,2101.0
2019-09-18 13:05:00,251.47,251.47,251.3,251.34,1906.0,197.7635,197.7635,197.6298,197.6613,1906.0
2019-09-18 13:10:00,251.31,251.41,251.31,251.41,400.0,197.6377,197.7163,197.6377,197.7163,400.0
2019-09-18 13:15:00,251.39,251.44,251.3,251.42,1998.0,197.7006,197.7399,197.6298,197.7242,1998.0
2019-09-18 13:20:00,251.48,251.58,251.44,251.5,2001.0,197.7714,197.85,197.7399,197.7871,2001.0
2019-09-18 13:25:00,251.52,251.55,251.38,251.38,1700.0,197.8028,197.8264,197.6927,197.6927,1700.0
2019-09-18 13:30:00,251.35,251.35,251.09,251.09,2636.0,197.6691,197.6691,197.4647,197.4647,2636.0
2019-09-18 13:35:00,251.08,251.29,251.08,251.29,1510.0,197.4568,197.6219,197.4568,197.6219,1510.0
2019-09-18 13:40:00,251.3,251.41,251.13,251.16,2010.0,197.6298,197.7163,197.4961,197.5197,2010.0
2019-09-18 13:45:00,251.14,251.29,251.12,251.14,3200.0,197.504,197.6219,197.4883,197.504,3200.0
2019-09-18 13:50:00,251.22,251.25,251.05,251.13,10671.0,197.5669,197.5905,197.4332,197.4961,10671.0
2019-09-18 13:55:00,251.03,251.39,250.78,251.14,2211.0,197.4175,197.7006,197.2209,197.504,2211.0
2019-09-18 14:00:00,250.89,250.93,249.88,250.24,3635.0,197.3074,197.3388,196.5131,196.7962,3635.0
2019-09-18 14:05:00,250.17,250.32,249.83,249.83,2003.0,196.7411,196.8591,196.4738,196.4738,2003.0
2019-09-18 14:10:00,250.03,250.25,249.4,249.41,4010.0,196.631,196.8041,196.1356,196.1435,4010.0
2019-09-18 14:15:00,249.29,249.65,248.98,248.98,2800.0,196.0491,196.3322,195.8053,195.8053,2800.0
2019-09-18 14:20:00,249.02,249.17,248.95,248.95,162383.0,195.8368,195.9547,195.7817,195.7817,162383.0
2019-09-18 14:25:00,249.0,249.0,248.67,248.74,2280.0,195.821,195.821,195.5615,195.6166,2280.0
2019-09-18 14:30:00,248.89,249.29,248.68,249.29,5392.0,195.7345,196.0491,195.5694,196.0491,5392.0
2019-09-18 14:35:00,249.21,249.41,248.87,248.94,15333.0,195.9862,196.1435,195.7188,195.7738,15333.0
2019-09-18 14:40:00,248.86,248.94,248.51,248.53,1701.0,195.7109,195.7738,195.4357,195.4514,1701.0
2019-09-18 14:45:00,248.47,248.5,247.86,247.95,1000.0,195.4042,195.4278,194.9245,194.9953,1000.0
2019-09-18 14:50:00,248.17,248.9,248.1,248.57,3321.0,195.1683,195.7424,195.1132,195.4829,3321.0
2019-09-18 14:55:00,248.78,249.04,248.65,248.89,1499.0,195.648,195.8525,195.5458,195.7345,1499.0
2019-09-18 15:00:00,248.96,248.96,248.44,248.72,1707.0,195.7896,195.7896,195.3806,195.6008,1707.0
2019-09-18 15:05:00,248.81,249.11,248.75,248.91,2000.0,195.6716,195.9075,195.6244,195.7502,2000.0
2019-09-18 15:10:00,248.93,249.02,248.79,248.91,909.0,195.766,195.8368,195.6559,195.7502,909.0
2019-09-18 15:15:00,249.06,249.14,249.02,249.09,1601.0,195.8682,195.9311,195.8368,195.8918,1601.0
2019-09-18 15:20:00,249.08,249.21,248.98,249.14,2575.0,195.8839,195.9862,195.8053,195.9311,2575.0
2019-09-18 15:25:00,249.15,249.26,249.14,249.14,1600.0,195.939,196.0255,195.9311,195.9311,1600.0
2019-09-18 15:30:00,249.3,249.73,249.3,249.73,5359.0,196.057,196.3951,196.057,196.3951,5359.0
2019-09-18 15:35:00,249.82,250.0,249.75,250.0,4401.0,196.4659,196.6075,196.4108,196.6075,4401.0
2019-09-18 15:40:00,249.96,250.13,249.87,249.99,5994.0,196.576,196.7097,196.5052,196.5996,5994.0
2019-09-18 15:45:00,250.12,250.42,250.06,250.32,14572.0,196.7018,196.9378,196.6546,196.8591,14572.0
2019-09-18 15:50:00,250.29,250.38,250.1,250.38,15428.0,196.8355,196.9063,196.6861,196.9063,15428.0
2019-09-18 15:55:00,250.43,250.57,250.13,250.4,59154.0,196.9456,197.0557,196.7097,196.922,59154.0
2019-09-19 09:30:00,251.43,251.64,251.24,251.38,6364.0,197.732,197.8972,197.5826,197.6927,6364.0
2019-09-19 09:35:00,251.38,251.83,251.14,251.56,1100.0,197.6927,198.0466,197.504,197.8343,1100.0
2019-09-19 09:40:00,251.56,252.66,251.13,252.66,8320.0,197.8343,198.6994,197.4961,198.6994,8320.0
2019-09-19 09:45:00,252.69,252.78,252.2,252.2,11548.0,198.723,198.7937,198.3376,198.3376,11548.0
2019-09-19 09:50:00,252.05,252.24,251.92,251.92,2626.0,198.2196,198.3691,198.1174,198.1174,2626.0
2019-09-19 09:55:00,251.57,251.97,251.57,251.96,400.0,197.8421,198.1567,197.8421,198.1489,400.0
2019-09-19 10:00:00,251.48,251.68,251.4,251.4,1784.0,197.7714,197.9287,197.7085,197.7085,1784.0
2019-09-19 10:05:00,251.45,251.51,251.0,251.0,2461.0,197.7478,197.795,197.3939,197.3939,2461.0
2019-09-19 10:10:00,251.22,251.25,250.96,251.16,2400.0,197.5669,197.5905,197.3624,197.5197,2400.0
2019-09-19 10:15:00,251.11,251.41,250.95,251.05,4932.0,197.4804,197.7163,197.3546,197.4332,4932.0
2019-09-19 10:20:00,251.27,251.27,250.85,250.85,3257.0,197.6062,197.6062,197.2759,197.2759,3257.0
2019-09-19 10:25:00,251.0,251.23,250.98,251.15,1300.0,197.3939,197.5748,197.3782,197.5118,1300.0
2019-09-19 10:30:00,251.17,251.2,251.0,251.16,2408.0,197.5276,197.5512,197.3939,197.5197,2408.0
2019-09-19 10:35:00,251.07,251.31,250.97,251.31,1400.0,197.4489,197.6377,197.3703,197.6377,1400.0
2019-09-19 10:40:00,251.19,251.28,250.96,250.96,10387.0,197.5433,197.6141,197.3624,197.3624,10387.0
2019-09-19 10:45:00,251.0,251.0,250.78,250.86,800.0,197.3939,197.3939,197.2209,197.2838,800.0
2019-09-19 10:50:00,250.96,251.01,250.5,250.74,2263.0,197.3624,197.4017,197.0007,197.1894,2263.0
2019-09-19 10:55:00,250.79,251.0,250.77,250.78,1447.0,197.2287,197.3939,197.213,197.2209,1447.0
2019-09-19 11:00:00,250.87,250.87,250.78,250.82,700.0,197.2916,197.2916,197.2209,197.2523,700.0
2019-09-19 11:05:00,250.93,251.02,250.75,250.77,1700.0,197.3388,197.4096,197.1973,197.213,1700.0
2019-09-19 11:10:00,250.91,251.23,250.91,251.14,1708.0,197.3231,197.5748,197.3231,197.504,1708.0
2019-09-19 11:15:00,251.19,251.19,251.02,251.11,4900.0,197.5433,197.5433,197.4096,197.4804,4900.0
2019-09-19 11:20:00,251.11,251.18,250.96,251.03,3950.0,197.4804,197.5354,197.3624,197.4175,3950.0
2019-09-19 11:25:00,251.12,251.2,250.95,250.97,9772.0,197.4883,197.5512,197.3546,197.3703,9772.0
2019-09-19 11:30:00,251.02,251.16,250.94,250.95,5998.0,197.4096,197.5197,197.3467,197.3546,5998.0
2019-09-19 11:35:00,250.95,251.14,250.93,251.09,4304.0,197.3546,197.504,197.3388,197.4647,4304.0
2019-09-19 11:40:00,251.01,251.09,251.0,251.03,2603.0,197.4017,197.4647,197.3939,197.4175,2603.0
2019-09-19 11:45:00,251.01,251.18,250.95,251.14,6444.0,197.4017,197.5354,197.3546,197.504,6444.0
2019-09-19 11:50:00,251.12,251.58,251.08,251.58,20124.0,197.4883,197.85,197.4568,197.85,20124.0
2019-09-19 11:55:00,251.53,251.76,251.53,251.72,1807.0,197.8107,197.9916,197.8107,197.9601,1807.0
2019-09-19 12:00:00,251.55,251.55,251.42,251.43,850.0,197.8264,197.8264,197.7242,197.732,850.0
2019-09-19 12:05:00,251.6,251.87,251.59,251.87,1703.0,197.8657,198.0781,197.8579,198.0781,1703.0
2019-09-19 12:10:00,251.83,252.0,251.77,251.88,2654.0,198.0466,198.1803,197.9994,198.0859,2654.0
2019-09-19 12:15:00,251.9,251.9,251.71,251.77,676.0,198.1017,198.1017,197.9522,197.9994,676.0
2019-09-19 12:20:00,251.77,251.81,251.5,251.55,12146.0,197.9994,198.0309,197.7871,197.8264,12146.0
2019-09-19 12:25:00,251.54,251.54,251.34,251.34,700.0,197.8186,197.8186,197.6613,197.6613,700.0
2019-09-19 12:30:00,251.38,251.41,251.17,251.17,1000.0,197.6927,197.7163,197.5276,197.5276,1000.0
2019-09-19 12:35:00,251.15,251.22,251.07,251.07,1010.0,197.5118,197.5669,197.4489,197.4489,1010.0
2019-09-19 12:40:00,251.05,251.39,251.05,251.27,2705.0,197.4332,197.7006,197.4332,197.6062,2705.0
2019-09-19 12:45:00,251.31,251.39,251.24,251.29,1098.0,197.6377,197.7006,197.5826,197.6219,1098.0
2019-09-19 12:50:00,251.36,251.36,251.21,251.28,1000.0,197.677,197.677,197.559,197.6141,1000.0
2019-09-19 12:55:00,251.28,251.35,251.14,251.35,600.0,197.6141,197.6691,197.504,197.6691,600.0
2019-09-19 13:00:00,251.25,251.43,251.25,251.29,1187.0,197.5905,197.732,197.5905,197.6219,1187.0
2019-09-19 13:05:00,251.32,251.32,251.28,251.32,462.0,197.6455,197.6455,197.6141,197.6455,462.0
2019-09-19 13:10:00,251.23,251.23,250.9,250.9,1135.0,197.5748,197.5748,197.3152,197.3152,1135.0
2019-09-19 13:15:00,251.01,251.09,250.95,251.06,1508.0,197.4017,197.4647,197.3546,197.4411,1508.0
2019-09-19 13:20:00,250.99,250.99,250.75,250.75,7508.0,197.386,197.386,197.1973,197.1973,7508.0
2019-09-19 13:25:00,250.83,250.89,250.77,250.82,2239.0,197.2602,197.3074,197.213,197.2523,2239.0
2019-09-19 13:30:00,250.74,250.8,250.44,250.45,2201.0,197.1894,197.2366,196.9535,196.9613,2201.0
2019-09-19 13:35:00,250.47,250.74,250.47,250.64,2684.0,196.9771,197.1894,196.9771,197.1108,2684.0
2019-09-19 13:40:00,250.58,250.73,250.47,250.67,2508.0,197.0636,197.1815,196.9771,197.1344,2508.0
2019-09-19 13:45:00,250.58,250.66,250.52,250.54,4295.0,197.0636,197.1265,197.0164,197.0321,4295.0
2019-09-19 13:50:00,250.64,250.64,250.45,250.45,500.0,197.1108,197.1108,196.9613,196.9613,500.0
2019-09-19 13:55:00,250.53,250.55,250.45,250.53,1217.0,197.0243,197.04,196.9613,197.0243,1217.0
2019-09-19 14:00:00,250.53,250.58,250.49,250.58,1556.0,197.0243,197.0636,196.9928,197.0636,1556.0
2019-09-19 14:05:00,250.6,250.65,250.53,250.62,1068.0,197.0793,197.1186,197.0243,197.095,1068.0
2019-09-19 14:10:00,250.61,250.62,250.52,250.62,795.0,197.0872,197.095,197.0164,197.095,795.0
2019-09-19 14:15:00,250.54,250.6,250.45,250.51,1402.0,197.0321,197.0793,196.9613,197.0085,1402.0
2019-09-19 14:20:00,250.56,250.56,250.46,250.47,600.0,197.0479,197.0479,196.9692,196.9771,600.0
2019-09-19 14:25:00,250.48,250.51,250.41,250.41,1500.0,196.9849,197.0085,196.9299,196.9299,1500.0
2019-09-19 14:30:00,250.47,250.55,250.38,250.5,2379.0,196.9771,197.04,196.9063,197.0007,2379.0
2019-09-19 14:35:00,250.58,250.89,250.58,250.73,2450.0,197.0636,197.3074,197.0636,197.1815,2450.0
2019-09-19 14:40:00,250.66,250.74,250.65,250.74,1433.0,197.1265,197.1894,197.1186,197.1894,1433.0
2019-09-19 14:45:00,250.83,250.84,250.67,250.74,5085.0,197.2602,197.2681,197.1344,197.1894,5085.0
2019-09-19 14:50:00,250.74,250.74,250.46,250.5,6600.0,197.1894,197.1894,196.9692,197.0007,6600.0
2019-09-19 14:55:00,250.51,250.51,250.35,250.45,6100.0,197.0085,197.0085,196.8827,196.9613,6100.0
2019-09-19 15:00:00,250.48,250.48,250.21,250.28,14060.0,196.9849,196.9849,196.7726,196.8277,14060.0
2019-09-19 15:05:00,250.26,250.29,250.02,250.04,17001.0,196.8119,196.8355,196.6232,196.6389,17001.0
2019-09-19 15:10:00,250.06,250.06,249.75,249.96,18720.0,196.6546,196.6546,196.4108,196.576,18720.0
2019-09-19 15:15:00,249.96,250.11,249.93,250.03,13291.0,196.576,196.694,196.5524,196.631,13291.0
2019-09-19 15:20:00,250.04,250.15,250.0,250.13,17008.0,196.6389,196.7254,196.6075,196.7097,17008.0
2019-09-19 15:25:00,250.17,250.68,250.12,250.65,13919.0,196.7411,197.1422,196.7018,197.1186,13919.0
2019-09-19 15:30:00,250.49,250.49,250.11,250.15,3326.0,196.9928,196.9928,196.694,196.7254,3326.0
2019-09-19 15:35:00,250.26,250.54,250.2,250.42,2500.0,196.8119,197.0321,196.7647,196.9378,2500.0
2019-09-19 15:40:00,250.42,250.45,250.26,250.26,2010.0,196.9378,196.9613,196.8119,196.8119,2010.0
2019-09-19 15:45:00,250.22,250.41,250.19,250.28,5818.0,196.7805,196.9299,196.7569,196.8277,5818.0
2019-09-19 15:50:00,250.32,250.32,250.14,250.26,7353.0,196.8591,196.8591,196.7176,196.8119,7353.0
2019-09-19 15:55:00,250.31,250.66,250.27,250.36,23542.0,196.8512,197.1265,196.8198,196.8906,23542.0
2019-09-20 09:30:00,250.48,251.93,250.48,251.17,258183.0,196.9849,198.1253,196.9849,197.5276,258183.0
2019-09-20 09:35:00,251.09,251.35,250.29,251.35,4937.0,197.4647,197.6691,196.8355,197.6691,4937.0
2019-09-20 09:40:00,251.2,251.32,250.52,250.76,2421.0,197.5512,197.6455,197.0164,197.2051,2421.0
2019-09-20 09:45:00,250.82,251.15,250.81,250.85,3240.0,197.2523,197.5118,197.2445,197.2759,3240.0
2019-09-20 09:50:00,250.85,251.08,250.69,250.87,3178.0,197.2759,197.4568,197.1501,197.2916,3178.0
2019-09-20 09:55:00,250.81,250.94,250.72,250.72,999.0,197.2445,197.3467,197.1737,197.1737,999.0
2019-09-20 10:00:00,250.66,250.75,250.33,250.51,1854.0,197.1265,197.1973,196.867,197.0085,1854.0
2019-09-20 10:05:00,250.41,250.8,250.34,250.8,1953.0,196.9299,197.2366,196.8748,197.2366,1953.0
2019-09-20 10:10:00,250.77,250.77,250.35,250.37,3331.0,197.213,197.213,196.8827,196.8984,3331.0
2019-09-20 10:15:00,250.56,250.66,250.45,250.66,2973.0,197.0479,197.1265,196.9613,197.1265,2973.0
2019-09-20 10:20:00,250.82,250.88,250.57,250.65,687.0,197.2523,197.2995,197.0557,197.1186,687.0
2019-09-20 10:25:00,250.84,250.88,250.64,250.73,5947.0,197.2681,197.2995,197.1108,197.1815,5947.0
2019-09-20 10:30:00,250.73,250.73,250.53,250.58,2451.0,197.1815,197.1815,197.0243,197.0636,2451.0
2019-09-20 10:35:00,250.63,250.63,250.42,250.55,1912.0,197.1029,197.1029,196.9378,197.04,1912.0
2019-09-20 10:40:00,250.42,250.43,250.28,250.39,833.0,196.9378,196.9456,196.8277,196.9142,833.0
2019-09-20 10:45:00,250.43,250.56,250.18,250.4,7373.0,196.9456,197.0479,196.749,196.922,7373.0
2019-09-20 10:50:00,250.42,250.52,250.38,250.51,6702.0,196.9378,197.0164,196.9063,197.0085,6702.0
2019-09-20 10:55:00,250.58,250.75,250.58,250.75,600.0,197.0636,197.1973,197.0636,197.1973,600.0
2019-09-20 11:00:00,250.83,250.89,250.71,250.71,1000.0,197.2602,197.3074,197.1658,197.1658,1000.0
2019-09-20 11:05:00,250.71,250.82,250.71,250.82,1109.0,197.1658,197.2523,197.1658,197.2523,1109.0
2019-09-20 11:10:00,250.84,251.15,250.84,251.15,1804.0,197.2681,197.5118,197.2681,197.5118,1804.0
2019-09-20 11:15:00,251.17,251.17,250.95,251.05,2466.0,197.5276,197.5276,197.3546,197.4332,2466.0
2019-09-20 11:20:00,251.12,251.24,250.92,250.93,3610.0,197.4883,197.5826,197.331,197.3388,3610.0
2019-09-20 11:25:00,251.01,251.01,250.71,250.84,900.0,197.4017,197.4017,197.1658,197.2681,900.0
2019-09-20 11:30:00,250.88,251.18,250.87,251.08,3100.0,197.2995,197.5354,197.2916,197.4568,3100.0
2019-09-20 11:35:00,250.95,250.95,250.67,250.86,1780.0,197.3546,197.3546,197.1344,197.2838,1780.0
2019-09-20 11:40:00,250.76,250.82,250.64,250.81,800.0,197.2051,197.2523,197.1108,197.2445,800.0
2019-09-20 11:45:00,250.68,251.0,250.68,250.91,2400.0,197.1422,197.3939,197.1422,197.3231,2400.0
2019-09-20 11:50:00,251.01,251.21,250.87,251.06,2400.0,197.4017,197.559,197.2916,197.4411,2400.0
2019-09-20 11:55:00,251.08,251.19,251.06,251.15,1951.0,197.4568,197.5433,197.4411,197.5118,1951.0
2019-09-20 12:00:00,251.2,251.2,251.12,251.13,1248.0,197.5512,197.5512,197.4883,197.4961,1248.0
2019-09-20 12:05:00,251.21,251.5,251.21,251.39,2389.0,197.559,197.7871,197.559,197.7006,2389.0
2019-09-20 12:10:00,251.32,251.38,251.26,251.27,800.0,197.6455,197.6927,197.5984,197.6062,800.0
2019-09-20 12:15:00,251.3,251.41,251.3,251.38,1600.0,197.6298,197.7163,197.6298,197.6927,1600.0
2019-09-20 12:20:00,251.32,251.35,251.13,251.13,1526.0,197.6455,197.6691,197.4961,197.4961,1526.0
2019-09-20 12:25:00,251.07,251.07,250.91,250.91,1300.0,197.4489,197.4489,197.3231,197.3231,1300.0
2019-09-20 12:30:00,250.97,251.01,250.91,250.91,400.0,197.3703,197.4017,197.3231,197.3231,400.0
2019-09-20 12:35:00,251.08,251.08,250.88,250.88,530.0,197.4568,197.4568,197.2995,197.2995,530.0
2019-09-20 12:40:00,250.85,250.85,250.72,250.78,2130.0,197.2759,197.2759,197.1737,197.2209,2130.0
2019-09-20 12:45:00,250.79,250.93,250.77,250.93,924.0,197.2287,197.3388,197.213,197.3388,924.0
2019-09-20 12:50:00,250.92,250.94,250.78,250.94,2303.0,197.331,197.3467,197.2209,197.3467,2303.0
2019-09-20 12:55:00,251.04,251.15,251.03,251.08,1301.0,197.4253,197.5118,197.4175,197.4568,1301.0
2019-09-20 13:00:00,251.12,251.12,250.94,250.96,1412.0,197.4883,197.4883,197.3467,197.3624,1412.0
2019-09-20 13:05:00,250.92,251.06,250.92,251.01,2352.0,197.331,197.4411,197.331,197.4017,2352.0
2019-09-20 13:10:00,251.02,251.05,250.56,250.63,2551.0,197.4096,197.4332,197.0479,197.1029,2551.0
2019-09-20 13:15:00,250.34,250.72,249.83,250.03,4430.0,196.8748,197.1737,196.4738,196.631,4430.0
2019-09-20 13:20:00,250.24,250.65,249.99,250.48,2000.0,196.7962,197.1186,196.5996,196.9849,2000.0
2019-09-20 13:25:00,250.35,250.55,250.13,250.17,1777.0,196.8827,197.04,196.7097,196.7411,1777.0
2019-09-20 13:30:00,250.31,250.65,250.22,250.52,8442.0,196.8512,197.1186,196.7805,197.0164,8442.0
2019-09-20 13:35:00,250.58,250.78,250.51,250.78,2542.0,197.0636,197.2209,197.0085,197.2209,2542.0
2019-09-20 13:40:00,250.78,251.04,250.75,250.96,2000.0,197.2209,197.4253,197.1973,197.3624,2000.0
2019-09-20 13:45:00,250.92,251.06,250.83,251.06,2306.0,197.331,197.4411,197.2602,197.4411,2306.0
2019-09-20 13:50:00,251.04,251.04,250.73,250.76,6575.0,197.4253,197.4253,197.1815,197.2051,6575.0
2019-09-20 13:55:00,250.72,250.84,250.64,250.8,2100.0,197.1737,197.2681,197.1108,197.2366,2100.0
2019-09-20 14:00:00,250.92,251.23,250.83,250.83,1800.0,197.331,197.5748,197.2602,197.2602,1800.0
2019-09-20 14:05:00,250.85,250.85,250.52,250.59,1400.0,197.2759,197.2759,197.0164,197.0714,1400.0
2019-09-20 14:10:00,250.61,250.8,250.55,250.8,1200.0,197.0872,197.2366,197.04,197.2366,1200.0
2019-09-20 14:15:00,250.64,250.65,250.38,250.38,2200.0,197.1108,197.1186,196.9063,196.9063,2200.0
2019-09-20 14:20:00,250.41,250.41,250.32,250.32,605.0,196.9299,196.9299,196.8591,196.8591,605.0
2019-09-20 14:25:00,250.24,250.33,250.08,250.11,1400.0,196.7962,196.867,196.6704,196.694,1400.0
2019-09-20 14:30:00,250.02,250.11,249.9,250.11,900.0,196.6232,196.694,196.5288,196.694,900.0
2019-09-20 14:35:00,250.11,250.39,249.98,250.17,2600.0,196.694,196.9142,196.5917,196.7411,2600.0
2019-09-20 14:40:00,250.13,250.36,250.13,250.35,1500.0,196.7097,196.8906,196.7097,196.8827,1500.0
2019-09-20 14:45:00,250.35,250.36,250.26,250.31,1800.0,196.8827,196.8906,196.8119,196.8512,1800.0
2019-09-20 14:50:00,250.27,250.28,250.12,250.14,2000.0,196.8198,196.8277,196.7018,196.7176,2000.0
2019-09-20 14:55:00,250.09,250.15,250.0,250.07,3296.0,196.6782,196.7254,196.6075,196.6625,3296.0
2019-09-20 15:00:00,250.0,250.49,249.99,250.43,2700.0,196.6075,196.9928,196.5996,196.9456,2700.0
2019-09-20 15:05:00,250.44,250.48,250.27,250.34,3400.0,196.9535,196.9849,196.8198,196.8748,3400.0
2019-09-20 15:10:00,250.32,250.32,250.07,250.27,3337.0,196.8591,196.8591,196.6625,196.8198,3337.0
2019-09-20 15:15:00,250.31,250.38,250.26,250.29,3200.0,196.8512,196.9063,196.8119,196.8355,3200.0
2019-09-20 15:20:00,250.27,250.29,249.91,249.98,7055.0,196.8198,196.8355,196.5367,196.5917,7055.0
2019-09-20 15:25:00,249.97,250.0,249.83,249.86,1910.0,196.5839,196.6075,196.4738,196.4974,1910.0
2019-09-20 15:30:00,249.92,249.92,249.54,249.62,2626.0,196.5445,196.5445,196.2457,196.3086,2626.0
2019-09-20 15:35:00,249.65,249.69,249.28,249.35,5825.0,196.3322,196.3637,196.0412,196.0963,5825.0
2019-09-20 15:40:00,249.34,249.35,248.58,248.8,22573.0,196.0884,196.0963,195.4907,195.6637,22573.0
2019-09-20 15:45:00,248.85,248.98,248.76,248.85,7154.0,195.7031,195.8053,195.6323,195.7031,7154.0
2019-09-20 15:50:00,248.89,249.0,248.61,248.74,23218.0,195.7345,195.821,195.5143,195.6166,23218.0
2019-09-20 15:55:00,248.74,248.74,247.73,247.8,120097.0,195.6166,195.6166,194.8223,194.8773,120097.0
2019-09-23 09:30:00,247.97,248.45,247.33,248.1,25342.0,195.011,195.3885,194.5077,195.1132,25342.0
2019-09-23 09:35:00,248.22,248.44,248.22,248.31,1500.0,195.2076,195.3806,195.2076,195.2784,1500.0
2019-09-23 09:40:00,248.15,248.15,247.41,247.74,7700.0,195.1526,195.1526,194.5706,194.8301,7700.0
2019-09-23 09:45:00,247.73,247.95,247.59,247.93,3522.0,194.8223,194.9953,194.7122,194.9795,3522.0
2019-09-23 09:50:00,247.88,248.38,247.88,248.33,4026.0,194.9402,195.3334,194.9402,195.2941,4026.0
2019-09-23 09:55:00,248.09,248.09,247.44,247.84,5301.0,195.1054,195.1054,194.5942,194.9088,5301.0
2019-09-23 10:00:00,247.73,247.85,247.07,247.27,7272.0,194.8223,194.9166,194.3032,194.4605,7272.0
2019-09-23 10:05:00,247.27,247.54,247.14,247.49,4050.0,194.4605,194.6728,194.3583,194.6335,4050.0
2019-09-23 10:10:00,247.38,247.76,247.36,247.67,2691.0,194.547,194.8459,194.5313,194.7751,2691.0
2019-09-23 10:15:00,247.67,247.9,247.58,247.61,7015.0,194.7751,194.956,194.7043,194.7279,7015.0
2019-09-23 10:20:00,247.62,247.7,247.37,247.43,4717.0,194.7358,194.7987,194.5391,194.5863,4717.0
2019-09-23 10:25:00,247.3,247.35,247.18,247.33,2625.0,194.4841,194.5234,194.3897,194.5077,2625.0
2019-09-23 10:30:00,247.29,247.73,247.29,247.41,1400.0,194.4762,194.8223,194.4762,194.5706,1400.0
2019-09-23 10:35:00,247.45,247.57,247.28,247.28,1401.0,194.6021,194.6964,194.4684,194.4684,1401.0
2019-09-23 10:40:00,247.31,247.31,246.84,246.84,2937.0,194.492,194.492,194.1223,194.1223,2937.0
2019-09-23 10:45:00,246.72,246.72,246.54,246.56,2893.0,194.028,194.028,193.8864,193.9021,2893.0
2019-09-23 10:50:00,246.57,247.23,246.57,246.83,3657.0,193.91,194.429,193.91,194.1145,3657.0
2019-09-23 10:55:00,246.95,247.11,246.77,246.82,1803.0,194.2088,194.3347,194.0673,194.1066,1803.0
2019-09-23 11:00:00,246.95,247.21,246.95,247.21,2886.0,194.2088,194.4133,194.2088,194.4133,2886.0
2019-09-23 11:05:00,247.14,247.24,247.02,247.07,1726.0,194.3583,194.4369,194.2639,194.3032,1726.0
2019-09-23 11:10:00,247.09,247.1,246.66,246.66,9665.0,194.3189,194.3268,193.9808,193.9808,9665.0
2019-09-23 11:15:00,246.68,247.04,246.68,246.92,4949.0,193.9965,194.2796,193.9965,194.1852,4949.0
2019-09-23 11:20:00,246.91,246.93,246.72,246.87,6021.0,194.1774,194.1931,194.028,194.1459,6021.0
2019-09-23 11:25:00,246.89,246.95,246.75,246.86,6407.0,194.1617,194.2088,194.0516,194.1381,6407.0
2019-09-23 11:30:00,246.84,246.96,246.71,246.9,18639.0,194.1223,194.2167,194.0201,194.1695,18639.0
2019-09-23 11:35:00,246.85,247.14,246.75,246.92,20687.0,194.1302,194.3583,194.0516,194.1852,20687.0
2019-09-23 11:40:00,246.98,246.98,246.79,246.95,3541.0,194.2324,194.2324,194.083,194.2088,3541.0
2019-09-23 11:45:00,246.95,247.0,246.82,246.93,5371.0,194.2088,194.2482,194.1066,194.1931,5371.0
2019-09-23 11:50:00,246.95,246.97,246.82,246.88,38337.0,194.2088,194.2246,194.1066,194.1538,38337.0
2019-09-23 11:55:00,246.88,246.98,246.69,246.9,8483.0,194.1538,194.2324,194.0044,194.1695,8483.0
2019-09-23 12:00:00,246.9,247.09,246.82,247.0,22830.0,194.1695,194.3189,194.1066,194.2482,22830.0
2019-09-23 12:05:00,246.99,247.12,246.98,247.05,2507.0,194.2403,194.3425,194.2324,194.2875,2507.0
2019-09-23 12:10:00,247.09,247.16,247.02,247.02,2430.0,194.3189,194.374,194.2639,194.2639,2430.0
2019-09-23 12:15:00,247.05,247.12,246.91,246.97,5451.0,194.2875,194.3425,194.1774,194.2246,5451.0
2019-09-23 12:20:00,246.98,247.08,246.96,247.08,5137.0,194.2324,194.3111,194.2167,194.3111,5137.0
2019-09-23 12:25:00,247.1,247.15,246.98,247.07,7971.0,194.3268,194.3661,194.2324,194.3032,7971.0
2019-09-23 12:30:00,247.07,247.08,246.87,246.87,12288.0,194.3032,194.3111,194.1459,194.1459,12288.0
2019-09-23 12:35:00,246.91,246.97,246.81,246.87,3060.0,194.1774,194.2246,194.0987,194.1459,3060.0
2019-09-23 12:40:00,246.9,246.96,246.82,246.84,3998.0,194.1695,194.2167,194.1066,194.1223,3998.0
2019-09-23 12:45:00,246.84,246.85,246.43,246.51,7665.0,194.1223,194.1302,193.7999,193.8628,7665.0
2019-09-23 12:50:00,246.55,246.57,246.02,246.03,7092.0,193.8943,193.91,193.4775,193.4853,7092.0
2019-09-23 12:55:00,246.03,246.03,245.76,245.83,6328.0,193.4853,193.4853,193.273,193.328,6328.0
2019-09-23 13:00:00,245.79,245.91,245.7,245.81,2448.0,193.2966,193.391,193.2258,193.3123,2448.0
2019-09-23 13:05:00,245.77,245.93,245.69,245.93,1300.0,193.2809,193.4067,193.2179,193.4067,1300.0
2019-09-23 13:10:00,245.81,245.96,245.76,245.95,1551.0,193.3123,193.4303,193.273,193.4224,1551.0
2019-09-23 13:15:00,245.89,245.89,245.89,245.89,100.0,193.3752,193.3752,193.3752,193.3752,100.0
2019-09-23 13:20:00,246.1,246.38,246.1,246.38,1439.0,193.5404,193.7606,193.5404,193.7606,1439.0
2019-09-23 13:25:00,246.47,246.77,246.47,246.68,1896.0,193.8314,194.0673,193.8314,193.9965,1896.0
2019-09-23 13:30:00,246.64,246.67,246.62,246.64,1410.0,193.965,193.9886,193.9493,193.965,1410.0
2019-09-23 13:35:00,246.58,246.58,246.03,246.07,7398.0,193.9179,193.9179,193.4853,193.5168,7398.0
2019-09-23 13:40:00,246.16,246.27,246.1,246.1,1312.0,193.5876,193.6741,193.5404,193.5404,1312.0
2019-09-23 13:45:00,246.09,246.33,246.08,246.33,3118.0,193.5325,193.7213,193.5246,193.7213,3118.0
2019-09-23 13:50:00,246.34,246.34,246.22,246.22,1453.0,193.7291,193.7291,193.6347,193.6347,1453.0
2019-09-23 13:55:00,246.31,246.31,246.2,246.24,1863.0,193.7055,193.7055,193.619,193.6505,1863.0
2019-09-23 14:00:00,246.24,246.32,246.17,246.22,2677.0,193.6505,193.7134,193.5954,193.6347,2677.0
2019-09-23 14:05:00,246.31,246.43,246.26,246.32,1813.0,193.7055,193.7999,193.6662,193.7134,1813.0
2019-09-23 14:10:00,246.3,246.4,246.14,246.21,1582.0,193.6977,193.7763,193.5718,193.6269,1582.0
2019-09-23 14:15:00,246.31,246.38,246.26,246.28,1564.0,193.7055,193.7606,193.6662,193.6819,1564.0
2019-09-23 14:20:00,246.36,246.37,246.28,246.36,2959.0,193.7448,193.7527,193.6819,193.7448,2959.0
2019-09-23 14:25:00,246.32,246.32,246.22,246.27,2609.0,193.7134,193.7134,193.6347,193.6741,2609.0
2019-09-23 14:30:00,246.29,246.31,246.16,246.17,3865.0,193.6898,193.7055,193.5876,193.5954,3865.0
2019-09-23 14:35:00,246.18,246.2,246.01,246.03,4386.0,193.6033,193.619,193.4696,193.4853,4386.0
2019-09-23 14:40:00,246.04,246.06,245.81,245.86,5133.0,193.4932,193.5089,193.3123,193.3516,5133.0
2019-09-23 14:45:00,245.9,245.9,245.68,245.69,3223.0,193.3831,193.3831,193.2101,193.2179,3223.0
2019-09-23 14:50:00,245.71,245.77,245.64,245.67,4310.0,193.2337,193.2809,193.1786,193.2022,4310.0
2019-09-23 14:55:00,245.61,245.75,245.36,245.37,4700.0,193.155,193.2651,192.9584,192.9663,4700.0
2019-09-23 15:00:00,245.45,245.51,245.36,245.49,3213.0,193.0292,193.0764,192.9584,193.0607,3213.0
2019-09-23 15:05:00,245.49,245.62,245.49,245.62,3096.0,193.0607,193.1629,193.0607,193.1629,3096.0
2019-09-23 15:10:00,245.61,245.63,245.57,245.63,2400.0,193.155,193.1708,193.1236,193.1708,2400.0
2019-09-23 15:15:00,245.66,245.84,245.66,245.72,8538.0,193.1943,193.3359,193.1943,193.2415,8538.0
2019-09-23 15:20:00,245.77,245.82,245.51,245.56,19960.0,193.2809,193.3202,193.0764,193.1157,19960.0
2019-09-23 15:25:00,245.58,245.59,245.39,245.45,5899.0,193.1314,193.1393,192.982,193.0292,5899.0
2019-09-23 15:30:00,245.5,245.5,245.39,245.46,2900.0,193.0685,193.0685,192.982,193.0371,2900.0
2019-09-23 15:35:00,245.53,245.68,245.45,245.57,14888.0,193.0921,193.2101,193.0292,193.1236,14888.0
2019-09-23 15:40:00,245.58,245.7,245.45,245.69,27645.0,193.1314,193.2258,193.0292,193.2179,27645.0
2019-09-23 15:45:00,245.66,245.8,245.55,245.67,32400.0,193.1943,193.3044,193.1078,193.2022,32400.0
2019-09-23 15:50:00,245.73,245.86,245.24,245.24,36348.0,193.2494,193.3516,192.864,192.864,36348.0
2019-09-23 15:55:00,245.23,245.55,245.23,245.4,41445.0,192.8562,193.1078,192.8562,192.9899,41445.0
2019-09-24 09:30:00,246.01,246.62,245.77,246.62,6602.0,193.4696,193.9493,193.2809,193.9493,6602.0
2019-09-24 09:35:00,246.43,246.71,246.42,246.47,11614.0,193.7999,194.0201,193.792,193.8314,11614.0
2019-09-24 09:40:00,246.54,246.91,246.43,246.44,12292.0,193.8864,194.1774,193.7999,193.8078,12292.0
2019-09-24 09:45:00,246.48,246.67,246.33,246.59,32489.0,193.8392,193.9886,193.7213,193.9257,32489.0
2019-09-24 09:50:00,246.62,247.66,246.54,247.66,4970.0,193.9493,194.7672,193.8864,194.7672,4970.0
2019-09-24 09:55:00,247.7,247.96,247.45,247.96,23839.0,194.7987,195.0031,194.6021,195.0031,23839.0
2019-09-24 10:00:00,247.93,248.32,247.82,248.17,28414.0,194.9795,195.2863,194.893,195.1683,28414.0
2019-09-24 10:05:00,248.11,248.12,247.82,247.94,7344.0,195.1211,195.129,194.893,194.9874,7344.0
2019-09-24 10:10:00,247.92,248.16,247.91,248.08,12216.0,194.9717,195.1604,194.9638,195.0975,12216.0
2019-09-24 10:15:00,248.11,248.37,247.96,247.97,9399.0,195.1211,195.3256,195.0031,195.011,9399.0
2019-09-24 10:20:00,247.93,248.0,247.32,247.39,4628.0,194.9795,195.0346,194.4998,194.5549,4628.0
2019-09-24 10:25:00,247.41,247.48,247.33,247.43,2350.0,194.5706,194.6257,194.5077,194.5863,2350.0
2019-09-24 10:30:00,247.43,247.44,247.17,247.17,4211.0,194.5863,194.5942,194.3819,194.3819,4211.0
2019-09-24 10:35:00,247.18,247.46,247.05,247.05,12685.0,194.3897,194.6099,194.2875,194.2875,12685.0
2019-09-24 10:40:00,247.16,247.16,246.89,247.12,2823.0,194.374,194.374,194.1617,194.3425,2823.0
2019-09-24 10:45:00,247.11,247.16,246.89,246.99,12563.0,194.3347,194.374,194.1617,194.2403,12563.0
2019-09-24 10:50:00,246.95,247.0,246.79,246.82,5191.0,194.2088,194.2482,194.083,194.1066,5191.0
2019-09-24 10:55:00,246.85,247.0,246.7,246.91,2991.0,194.1302,194.2482,194.0122,194.1774,2991.0
2019-09-24 11:00:00,246.85,247.0,246.78,246.92,3650.0,194.1302,194.2482,194.0751,194.1852,3650.0
2019-09-24 11:05:00,246.92,247.0,246.88,246.94,3197.0,194.1852,194.2482,194.1538,194.201,3197.0
2019-09-24 11:10:00,246.94,247.0,246.85,246.94,8228.0,194.201,194.2482,194.1302,194.201,8228.0
2019-09-24 11:15:00,246.98,246.98,246.88,246.95,4692.0,194.2324,194.2324,194.1538,194.2088,4692.0
2019-09-24 11:20:00,246.95,247.0,246.79,246.82,12900.0,194.2088,194.2482,194.083,194.1066,12900.0
2019-09-24 11:25:00,246.83,246.93,246.8,246.92,6149.0,194.1145,194.1931,194.0909,194.1852,6149.0
2019-09-24 11:30:00,246.9,247.05,246.9,246.97,49143.0,194.1695,194.2875,194.1695,194.2246,49143.0
2019-09-24 11:35:00,246.97,247.0,246.68,246.74,4958.0,194.2246,194.2482,193.9965,194.0437,4958.0
2019-09-24 11:40:00,246.76,246.92,246.6,246.61,3400.0,194.0594,194.1852,193.9336,193.9415,3400.0
2019-09-24 11:45:00,246.68,246.99,246.68,246.88,2000.0,193.9965,194.2403,193.9965,194.1538,2000.0
2019-09-24 11:50:00,246.93,246.96,246.83,246.94,2029.0,194.1931,194.2167,194.1145,194.201,2029.0
2019-09-24 11:55:00,246.91,246.93,246.87,246.9,2716.0,194.1774,194.1931,194.1459,194.1695,2716.0
2019-09-24 12:00:00,246.92,247.0,246.87,246.94,7023.0,194.1852,194.2482,194.1459,194.201,7023.0
2019-09-24 12:05:00,246.93,246.95,246.88,246.94,3900.0,194.1931,194.2088,194.1538,194.201,3900.0
2019-09-24 12:10:00,246.94,247.0,246.89,246.96,10228.0,194.201,194.2482,194.1617,194.2167,10228.0
2019-09-24 12:15:00,246.96,247.31,246.95,247.31,44416.0,194.2167,194.492,194.2088,194.492,44416.0
2019-09-24 12:20:00,247.31,247.41,246.19,246.19,21120.0,194.492,194.5706,193.6112,193.6112,21120.0
2019-09-24 12:25:00,246.19,246.27,245.43,245.43,22616.0,193.6112,193.6741,193.0135,193.0135,22616.0
2019-09-24 12:30:00,245.46,245.76,245.34,245.76,4570.0,193.0371,193.273,192.9427,193.273,4570.0
2019-09-24 12:35:00,245.73,245.91,245.7,245.88,5015.0,193.2494,193.391,193.2258,193.3674,5015.0
2019-09-24 12:40:00,245.79,245.85,245.66,245.76,1926.0,193.2966,193.3438,193.1943,193.273,1926.0
2019-09-24 12:45:00,245.85,245.98,245.83,245.83,1810.0,193.3438,193.446,193.328,193.328,1810.0
2019-09-24 12:50:00,245.86,246.0,245.82,245.92,8196.0,193.3516,193.4617,193.3202,193.3988,8196.0
2019-09-24 12:55:00,245.99,246.0,245.85,245.88,14839.0,193.4539,193.4617,193.3438,193.3674,14839.0
2019-09-24 13:00:00,246.0,246.41,245.91,246.41,6182.0,193.4617,193.7842,193.391,193.7842,6182.0
2019-09-24 13:05:00,246.31,246.64,246.31,246.64,1555.0,193.7055,193.965,193.7055,193.965,1555.0
2019-09-24 13:10:00,246.68,246.68,246.1,246.25,7320.0,193.9965,193.9965,193.5404,193.6583,7320.0
2019-09-24 13:15:00,246.29,246.39,246.24,246.27,2830.0,193.6898,193.7684,193.6505,193.6741,2830.0
2019-09-24 13:20:00,246.22,246.26,246.17,246.24,1500.0,193.6347,193.6662,193.5954,193.6505,1500.0
2019-09-24 13:25:00,246.32,246.36,246.06,246.16,7816.0,193.7134,193.7448,193.5089,193.5876,7816.0
2019-09-24 13:30:00,246.21,246.38,246.11,246.37,6575.0,193.6269,193.7606,193.5482,193.7527,6575.0
2019-09-24 13:35:00,246.39,246.64,246.36,246.64,7818.0,193.7684,193.965,193.7448,193.965,7818.0
2019-09-24 13:40:00,246.69,246.79,246.58,246.71,2683.0,194.0044,194.083,193.9179,194.0201,2683.0
2019-09-24 13:45:00,246.67,246.91,246.62,246.91,1700.0,193.9886,194.1774,193.9493,194.1774,1700.0
2019-09-24 13:50:00,246.91,247.0,246.74,246.84,11634.0,194.1774,194.2482,194.0437,194.1223,11634.0
2019-09-24 13:55:00,246.78,246.88,246.58,246.76,8966.0,194.0751,194.1538,193.9179,194.0594,8966.0
2019-09-24 14:00:00,246.83,247.15,246.83,247.15,3111.0,194.1145,194.3661,194.1145,194.3661,3111.0
2019-09-24 14:05:00,247.16,247.19,246.64,246.75,9058.0,194.374,194.3976,193.965,194.0516,9058.0
2019-09-24 14:10:00,246.7,247.04,246.66,247.04,32724.0,194.0122,194.2796,193.9808,194.2796,32724.0
2019-09-24 14:15:00,247.27,247.29,247.17,247.25,4442.0,194.4605,194.4762,194.3819,194.4448,4442.0
2019-09-24 14:20:00,247.18,247.25,247.15,247.16,7510.0,194.3897,194.4448,194.3661,194.374,7510.0
2019-09-24 14:25:00,247.13,247.18,246.95,247.08,32528.0,194.3504,194.3897,194.2088,194.3111,32528.0
2019-09-24 14:30:00,247.14,247.16,246.89,246.89,2900.0,194.3583,194.374,194.1617,194.1617,2900.0
2019-09-24 14:35:00,247.0,247.0,246.36,246.53,20479.0,194.2482,194.2482,193.7448,193.8785,20479.0
2019-09-24 14:40:00,246.58,246.66,246.43,246.66,2015.0,193.9179,193.9808,193.7999,193.9808,2015.0
2019-09-24 14:45:00,246.65,246.97,246.54,246.9,2600.0,193.9729,194.2246,193.8864,194.1695,2600.0
2019-09-24 14:50:00,246.97,247.26,246.97,247.19,2652.0,194.2246,194.4526,194.2246,194.3976,2652.0
2019-09-24 14:55:00,247.09,247.09,246.85,246.85,4381.0,194.3189,194.3189,194.1302,194.1302,4381.0
2019-09-24 15:00:00,246.92,246.92,246.57,246.57,3793.0,194.1852,194.1852,193.91,193.91,3793.0
2019-09-24 15:05:00,246.61,246.61,246.28,246.28,7817.0,193.9415,193.9415,193.6819,193.6819,7817.0
2019-09-24 15:10:00,246.16,246.42,245.96,246.33,4800.0,193.5876,193.792,193.4303,193.7213,4800.0
2019-09-24 15:15:00,246.33,246.42,246.33,246.38,2700.0,193.7213,193.792,193.7213,193.7606,2700.0
2019-09-24 15:20:00,246.36,246.36,246.11,246.21,21680.0,193.7448,193.7448,193.5482,193.6269,21680.0
2019-09-24 15:25:00,246.16,246.48,246.11,246.36,3805.0,193.5876,193.8392,193.5482,193.7448,3805.0
2019-09-24 15:30:00,246.33,246.43,246.22,246.4,6684.0,193.7213,193.7999,193.6347,193.7763,6684.0
2019-09-24 15:35:00,246.37,246.71,246.37,246.63,6370.0,193.7527,194.0201,193.7527,193.9572,6370.0
2019-09-24 15:40:00,246.63,246.97,246.61,246.93,8336.0,193.9572,194.2246,193.9415,194.1931,8336.0
2019-09-24 15:45:00,246.96,247.38,246.91,247.33,13578.0,194.2167,194.547,194.1774,194.5077,13578.0
2019-09-24 15:50:00,247.37,247.79,247.33,247.75,20530.0,194.5391,194.8694,194.5077,194.838,20530.0
2019-09-24 15:55:00,247.75,247.83,247.44,247.74,70555.0,194.838,194.9009,194.5942,194.8301,70555.0
2019-09-25 09:30:00,248.2,248.62,248.0,248.36,8916.0,195.1919,195.5222,195.0346,195.3177,8916.0
2019-09-25 09:35:00,248.36,248.36,247.18,247.29,6699.0,195.3177,195.3177,194.3897,194.4762,6699.0
2019-09-25 09:40:00,247.46,247.74,247.41,247.49,10462.0,194.6099,194.8301,194.5706,194.6335,10462.0
2019-09-25 09:45:00,247.47,247.5,247.2,247.37,4698.0,194.6178,194.6414,194.4055,194.5391,4698.0
2019-09-25 09:50:00,247.46,247.5,247.23,247.34,17514.0,194.6099,194.6414,194.429,194.5156,17514.0
2019-09-25 09:55:00,247.38,247.5,247.3,247.3,24380.0,194.547,194.6414,194.4841,194.4841,24380.0
2019-09-25 10:00:00,247.28,247.47,246.85,247.04,6902.0,194.4684,194.6178,194.1302,194.2796,6902.0
2019-09-25 10:05:00,247.26,247.5,247.13,247.28,5976.0,194.4526,194.6414,194.3504,194.4684,5976.0
2019-09-25 10:10:00,247.28,247.31,246.88,247.09,2203.0,194.4684,194.492,194.1538,194.3189,2203.0
2019-09-25 10:15:00,247.1,247.31,247.0,247.24,2601.0,194.3268,194.492,194.2482,194.4369,2601.0
2019-09-25 10:20:00,247.27,247.48,247.24,247.35,5824.0,194.4605,194.6257,194.4369,194.5234,5824.0
2019-09-25 10:25:00,247.41,247.89,247.4,247.72,13726.0,194.5706,194.9481,194.5627,194.8144,13726.0
2019-09-25 10:30:00,247.75,247.75,247.47,247.6,4105.0,194.838,194.838,194.6178,194.72,4105.0
2019-09-25 10:35:00,247.66,247.75,247.6,247.71,13794.0,194.7672,194.838,194.72,194.8065,13794.0
2019-09-25 10:40:00,247.62,247.65,247.58,247.64,1000.0,194.7358,194.7593,194.7043,194.7515,1000.0
2019-09-25 10:45:00,247.7,247.75,247.38,247.48,3997.0,194.7987,194.838,194.547,194.6257,3997.0
2019-09-25 10:50:00,247.43,247.79,247.38,247.79,3025.0,194.5863,194.8694,194.547,194.8694,3025.0
2019-09-25 10:55:00,247.79,247.88,247.51,247.54,2481.0,194.8694,194.9402,194.6492,194.6728,2481.0
2019-09-25 11:00:00,247.49,247.56,247.47,247.48,1040.0,194.6335,194.6886,194.6178,194.6257,1040.0
2019-09-25 11:05:00,247.37,247.37,247.15,247.22,2000.0,194.5391,194.5391,194.3661,194.4212,2000.0
2019-09-25 11:10:00,247.19,247.22,247.07,247.07,1996.0,194.3976,194.4212,194.3032,194.3032,1996.0
2019-09-25 11:15:00,247.09,247.09,246.88,246.97,2462.0,194.3189,194.3189,194.1538,194.2246,2462.0
2019-09-25 11:20:00,246.97,247.0,246.87,246.87,1292.0,194.2246,194.2482,194.1459,194.1459,1292.0
2019-09-25 11:25:00,246.86,246.87,246.65,246.66,1700.0,194.1381,194.1459,193.9729,193.9808,1700.0
2019-09-25 11:30:00,246.71,246.71,246.61,246.62,1135.0,194.0201,194.0201,193.9415,193.9493,1135.0
2019-09-25 11:35:00,246.73,246.86,246.69,246.72,2202.0,194.0358,194.1381,194.0044,194.028,2202.0
2019-09-25 11:40:00,246.82,246.83,246.59,246.73,2400.0,194.1066,194.1145,193.9257,194.0358,2400.0
2019-09-25 11:45:00,246.82,246.9,246.76,246.9,1500.0,194.1066,194.1695,194.0594,194.1695,1500.0
2019-09-25 11:50:00,246.84,246.86,246.69,246.77,2903.0,194.1223,194.1381,194.0044,194.0673,2903.0
2019-09-25 11:55:00,246.84,247.11,246.84,247.09,2723.0,194.1223,194.3347,194.1223,194.3189,2723.0
2019-09-25 12:00:00,247.06,247.09,247.05,247.09,445.0,194.2954,194.3189,194.2875,194.3189,445.0
2019-09-25 12:05:00,247.02,247.02,246.9,246.99,3160.0,194.2639,194.2639,194.1695,194.2403,3160.0
2019-09-25 12:10:00,246.84,246.95,246.56,246.56,2222.0,194.1223,194.2088,193.9021,193.9021,2222.0
2019-09-25 12:15:00,246.57,246.68,246.29,246.59,1500.0,193.91,193.9965,193.6898,193.9257,1500.0
2019-09-25 12:20:00,246.59,246.59,246.28,246.29,2966.0,193.9257,193.9257,193.6819,193.6898,2966.0
2019-09-25 12:25:00,246.4,246.61,246.4,246.61,4041.0,193.7763,193.9415,193.7763,193.9415,4041.0
2019-09-25 12:30:00,246.48,246.53,246.4,246.4,2009.0,193.8392,193.8785,193.7763,193.7763,2009.0
2019-09-25 12:35:00,246.38,246.5,246.37,246.42,2600.0,193.7606,193.8549,193.7527,193.792,2600.0
2019-09-25 12:40:00,246.46,246.46,246.29,246.37,834.0,193.8235,193.8235,193.6898,193.7527,834.0
2019-09-25 12:45:00,246.37,246.5,246.37,246.38,3398.0,193.7527,193.8549,193.7527,193.7606,3398.0
2019-09-25 12:50:00,246.45,246.45,246.33,246.36,4106.0,193.8156,193.8156,193.7213,193.7448,4106.0
2019-09-25 12:55:00,246.5,246.59,246.34,246.41,3516.0,193.8549,193.9257,193.7291,193.7842,3516.0
2019-09-25 13:00:00,246.43,246.5,246.33,246.33,2892.0,193.7999,193.8549,193.7213,193.7213,2892.0
2019-09-25 13:05:00,246.45,246.5,246.42,246.43,3358.0,193.8156,193.8549,193.792,193.7999,3358.0
2019-09-25 13:10:00,246.37,246.37,246.11,246.27,2916.0,193.7527,193.7527,193.5482,193.6741,2916.0
2019-09-25 13:15:00,246.27,246.32,246.21,246.32,1400.0,193.6741,193.7134,193.6269,193.7134,1400.0
2019-09-25 13:20:00,246.36,246.4,246.29,246.29,1250.0,193.7448,193.7763,193.6898,193.6898,1250.0
2019-09-25 13:25:00,246.29,246.29,246.22,246.22,1000.0,193.6898,193.6898,193.6347,193.6347,1000.0
2019-09-25 13:30:00,246.22,246.35,246.22,246.25,2000.0,193.6347,193.737,193.6347,193.6583,2000.0
2019-09-25 13:35:00,246.25,246.25,246.09,246.21,2381.0,193.6583,193.6583,193.5325,193.6269,2381.0
2019-09-25 13:40:00,246.15,246.21,246.11,246.17,1371.0,193.5797,193.6269,193.5482,193.5954,1371.0
2019-09-25 13:45:00,246.12,246.4,246.12,246.4,1602.0,193.5561,193.7763,193.5561,193.7763,1602.0
2019-09-25 13:50:00,246.55,246.89,246.45,246.89,1600.0,193.8943,194.1617,193.8156,194.1617,1600.0
2019-09-25 13:55:00,246.87,246.88,246.76,246.79,1010.0,194.1459,194.1538,194.0594,194.083,1010.0
2019-09-25 14:00:00,246.87,247.0,246.8,246.88,4818.0,194.1459,194.2482,194.0909,194.1538,4818.0
2019-09-25 14:05:00,246.81,247.0,246.81,246.85,1700.0,194.0987,194.2482,194.0987,194.1302,1700.0
2019-09-25 14:10:00,246.95,246.98,246.8,246.96,2183.0,194.2088,194.2324,194.0909,194.2167,2183.0
2019-09-25 14:15:00,246.89,246.97,246.79,246.97,1387.0,194.1617,194.2246,194.083,194.2246,1387.0
2019-09-25 14:20:00,246.9,247.0,246.86,246.86,4760.0,194.1695,194.2482,194.1381,194.1381,4760.0
2019-09-25 14:25:00,246.75,246.8,246.57,246.57,2156.0,194.0516,194.0909,193.91,193.91,2156.0
2019-09-25 14:30:00,246.59,246.68,246.45,246.52,2000.0,193.9257,193.9965,193.8156,193.8707,2000.0
2019-09-25 14:35:00,246.52,246.79,246.49,246.77,2700.0,193.8707,194.083,193.8471,194.0673,2700.0
2019-09-25 14:40:00,246.79,246.79,246.58,246.59,2510.0,194.083,194.083,193.9179,193.9257,2510.0
2019-09-25 14:45:00,246.57,246.68,246.48,246.68,2485.0,193.91,193.9965,193.8392,193.9965,2485.0
2019-09-25 14:50:00,246.63,246.64,246.53,246.58,2055.0,193.9572,193.965,193.8785,193.9179,2055.0
2019-09-25 14:55:00,246.63,246.67,246.59,246.59,1100.0,193.9572,193.9886,193.9257,193.9257,1100.0
2019-09-25 15:00:00,246.69,246.76,246.56,246.56,5580.0,194.0044,194.0594,193.9021,193.9021,5580.0
2019-09-25 15:05:00,246.62,246.62,246.32,246.37,13022.0,193.9493,193.9493,193.7134,193.7527,13022.0
2019-09-25 15:10:00,246.36,246.5,246.31,246.44,6171.0,193.7448,193.8549,193.7055,193.8078,6171.0
2019-09-25 15:15:00,246.48,246.48,246.31,246.31,6917.0,193.8392,193.8392,193.7055,193.7055,6917.0
2019-09-25 15:20:00,246.36,246.4,246.26,246.32,5975.0,193.7448,193.7763,193.6662,193.7134,5975.0
2019-09-25 15:25:00,246.32,246.37,246.25,246.33,2911.0,193.7134,193.7527,193.6583,193.7213,2911.0
2019-09-25 15:30:00,246.29,246.4,246.23,246.35,4022.0,193.6898,193.7763,193.6426,193.737,4022.0
2019-09-25 15:35:00,246.37,246.4,246.33,246.4,9678.0,193.7527,193.7763,193.7213,193.7763,9678.0
2019-09-25 15:40:00,246.39,246.39,246.21,246.22,4884.0,193.7684,193.7684,193.6269,193.6347,4884.0
2019-09-25 15:45:00,246.25,246.4,246.23,246.37,8861.0,193.6583,193.7763,193.6426,193.7527,8861.0
2019-09-25 15:50:00,246.38,246.4,246.18,246.18,9582.0,193.7606,193.7763,193.6033,193.6033,9582.0
2019-09-25 15:55:00,246.13,246.18,245.89,245.95,21712.0,193.564,193.6033,193.3752,193.4224,21712.0
2019-09-26 09:30:00,246.78,246.9,246.26,246.33,12164.0,194.0751,194.1695,193.6662,193.7213,12164.0
2019-09-26 09:35:00,246.6,246.6,246.17,246.28,4660.0,193.9336,193.9336,193.5954,193.6819,4660.0
2019-09-26 09:40:00,246.17,246.38,246.1,246.17,6809.0,193.5954,193.7606,193.5404,193.5954,6809.0
2019-09-26 09:45:00,246.2,246.28,245.98,245.98,7335.0,193.619,193.6819,193.446,193.446,7335.0
2019-09-26 09:50:00,245.98,246.03,245.82,245.96,3420.0,193.446,193.4853,193.3202,193.4303,3420.0
2019-09-26 09:55:00,245.85,246.0,245.57,245.84,4000.0,193.3438,193.4617,193.1236,193.3359,4000.0
2019-09-26 10:00:00,245.85,245.85,245.5,245.77,5371.0,193.3438,193.3438,193.0685,193.2809,5371.0
2019-09-26 10:05:00,245.66,245.66,245.13,245.14,8391.0,193.1943,193.1943,192.7775,192.7854,8391.0
2019-09-26 10:10:00,245.29,245.37,244.82,244.95,5898.0,192.9034,192.9663,192.5337,192.636,5898.0
2019-09-26 10:15:00,244.94,245.25,244.94,245.24,2100.0,192.6281,192.8719,192.6281,192.864,2100.0
2019-09-26 10:20:00,245.3,245.5,245.02,245.5,4943.0,192.9112,193.0685,192.691,193.0685,4943.0
2019-09-26 10:25:00,245.64,245.64,245.26,245.26,1400.0,193.1786,193.1786,192.8798,192.8798,1400.0
2019-09-26 10:30:00,245.39,245.5,245.26,245.31,7483.0,192.982,193.0685,192.8798,192.9191,7483.0
2019-09-26 10:35:00,245.32,245.52,245.31,245.48,6971.0,192.927,193.0842,192.9191,193.0528,6971.0
2019-09-26 10:40:00,245.45,245.54,245.4,245.4,3550.0,193.0292,193.1,192.9899,192.9899,3550.0
2019-09-26 10:45:00,245.44,245.47,245.35,245.46,1474.0,193.0213,193.0449,192.9506,193.0371,1474.0
2019-09-26 10:50:00,245.39,245.4,245.15,245.36,2699.0,192.982,192.9899,192.7933,192.9584,2699.0
2019-09-26 10:55:00,245.44,245.53,245.33,245.53,10576.0,193.0213,193.0921,192.9348,193.0921,10576.0
2019-09-26 11:00:00,245.73,245.9,245.63,245.63,3200.0,193.2494,193.3831,193.1708,193.1708,3200.0
2019-09-26 11:05:00,245.57,245.81,245.49,245.81,7567.0,193.1236,193.3123,193.0607,193.3123,7567.0
2019-09-26 11:10:00,245.92,246.13,245.91,246.02,1263.0,193.3988,193.564,193.391,193.4775,1263.0
2019-09-26 11:15:00,245.93,245.95,245.79,245.95,3501.0,193.4067,193.4224,193.2966,193.4224,3501.0
2019-09-26 11:20:00,245.84,245.89,245.71,245.71,2881.0,193.3359,193.3752,193.2337,193.2337,2881.0
2019-09-26 11:25:00,245.78,245.85,245.6,245.71,6966.0,193.2887,193.3438,193.1472,193.2337,6966.0
2019-09-26 11:30:00,245.72,245.84,245.69,245.82,11286.0,193.2415,193.3359,193.2179,193.3202,11286.0
2019-09-26 11:35:00,245.83,246.06,245.74,245.99,8053.0,193.328,193.5089,193.2573,193.4539,8053.0
2019-09-26 11:40:00,246.07,246.15,245.99,246.04,6341.0,193.5168,193.5797,193.4539,193.4932,6341.0
2019-09-26 11:45:00,246.02,246.04,245.7,245.8,11290.0,193.4775,193.4932,193.2258,193.3044,11290.0
2019-09-26 11:50:00,245.85,245.85,245.55,245.63,12996.0,193.3438,193.3438,193.1078,193.1708,12996.0
2019-09-26 11:55:00,245.67,245.73,245.57,245.6,10176.0,193.2022,193.2494,193.1236,193.1472,10176.0
2019-09-26 12:00:00,245.62,245.85,245.55,245.6,9752.0,193.1629,193.3438,193.1078,193.1472,9752.0
2019-09-26 12:05:00,245.66,245.75,245.55,245.62,7280.0,193.1943,193.2651,193.1078,193.1629,7280.0
2019-09-26 12:10:00,245.62,245.75,245.54,245.54,8436.0,193.1629,193.2651,193.1,193.1,8436.0
2019-09-26 12:15:00,245.61,245.63,245.57,245.63,2700.0,193.155,193.1708,193.1236,193.1708,2700.0
2019-09-26 12:20:00,245.61,245.61,245.53,245.57,1601.0,193.155,193.155,193.0921,193.1236,1601.0
2019-09-26 12:25:00,245.58,245.69,245.54,245.62,6000.0,193.1314,193.2179,193.1,193.1629,6000.0
2019-09-26 12:30:00,245.62,245.9,245.58,245.7,5753.0,193.1629,193.3831,193.1314,193.2258,5753.0
2019-09-26 12:35:00,245.77,245.84,245.77,245.83,850.0,193.2809,193.3359,193.2809,193.328,850.0
2019-09-26 12:40:00,245.78,245.85,245.75,245.8,3314.0,193.2887,193.3438,193.2651,193.3044,3314.0
2019-09-26 12:45:00,245.79,246.0,245.62,246.0,5790.0,193.2966,193.4617,193.1629,193.4617,5790.0
2019-09-26 12:50:00,246.16,246.5,246.14,246.5,2500.0,193.5876,193.8549,193.5718,193.8549,2500.0
2019-09-26 12:55:00,246.46,246.76,246.39,246.76,1547.0,193.8235,194.0594,193.7684,194.0594,1547.0
2019-09-26 13:00:00,246.7,246.75,246.62,246.72,1000.0,194.0122,194.0516,193.9493,194.028,1000.0
2019-09-26 13:05:00,246.88,246.98,246.88,246.98,1300.0,194.1538,194.2324,194.1538,194.2324,1300.0
2019-09-26 13:10:00,246.95,247.0,246.85,246.86,2756.0,194.2088,194.2482,194.1302,194.1381,2756.0
2019-09-26 13:15:00,246.9,246.99,246.86,246.9,2251.0,194.1695,194.2403,194.1381,194.1695,2251.0
2019-09-26 13:20:00,246.91,247.0,246.9,246.96,3300.0,194.1774,194.2482,194.1695,194.2167,3300.0
2019-09-26 13:25:00,246.99,247.0,246.93,246.94,2825.0,194.2403,194.2482,194.1931,194.201,2825.0
2019-09-26 13:30:00,247.0,247.0,246.92,246.94,7515.0,194.2482,194.2482,194.1852,194.201,7515.0
2019-09-26 13:35:00,247.0,247.0,246.88,246.94,8264.0,194.2482,194.2482,194.1538,194.201,8264.0
2019-09-26 13:40:00,246.89,246.91,246.79,246.91,2404.0,194.1617,194.1774,194.083,194.1774,2404.0
2019-09-26 13:45:00,246.88,247.0,246.87,246.93,4014.0,194.1538,194.2482,194.1459,194.1931,4014.0
2019-09-26 13:50:00,246.93,246.96,246.83,246.89,2316.0,194.1931,194.2167,194.1145,194.1617,2316.0
2019-09-26 13:55:00,246.97,246.97,246.83,246.86,1700.0,194.2246,194.2246,194.1145,194.1381,1700.0
2019-09-26 14:00:00,246.89,247.0,246.89,246.92,5104.0,194.1617,194.2482,194.1617,194.1852,5104.0
2019-09-26 14:05:00,246.97,247.5,246.91,247.5,26740.0,194.2246,194.6414,194.1774,194.6414,26740.0
2019-09-26 14:10:00,247.58,247.58,247.24,247.24,2528.0,194.7043,194.7043,194.4369,194.4369,2528.0
2019-09-26 14:15:00,247.28,247.41,247.27,247.32,1900.0,194.4684,194.5706,194.4605,194.4998,1900.0
2019-09-26 14:20:00,247.38,247.44,246.96,246.96,5531.0,194.547,194.5942,194.2167,194.2167,5531.0
2019-09-26 14:25:00,246.97,247.0,246.78,246.78,2992.0,194.2246,194.2482,194.0751,194.0751,2992.0
2019-09-26 14:30:00,246.81,246.89,246.79,246.8,1000.0,194.0987,194.1617,194.083,194.0909,1000.0
2019-09-26 14:35:00,246.86,246.86,246.66,246.75,2836.0,194.1381,194.1381,193.9808,194.0516,2836.0
2019-09-26 14:40:00,246.75,246.75,246.52,246.52,2212.0,194.0516,194.0516,193.8707,193.8707,2212.0
2019-09-26 14:45:00,246.61,246.71,246.58,246.71,2653.0,193.9415,194.0201,193.9179,194.0201,2653.0
2019-09-26 14:50:00,246.69,246.77,246.68,246.68,2616.0,194.0044,194.0673,193.9965,193.9965,2616.0
2019-09-26 14:55:00,246.7,246.71,246.55,246.55,4453.0,194.0122,194.0201,193.8943,193.8943,4453.0
2019-09-26 15:00:00,246.6,246.82,246.6,246.74,3477.0,193.9336,194.1066,193.9336,194.0437,3477.0
2019-09-26 15:05:00,246.72,246.86,246.65,246.76,2109.0,194.028,194.1381,193.9729,194.0594,2109.0
2019-09-26 15:10:00,246.69,246.77,246.64,246.75,1900.0,194.0044,194.0673,193.965,194.0516,1900.0
2019-09-26 15:15:00,246.81,246.95,246.8,246.89,6376.0,194.0987,194.2088,194.0909,194.1617,6376.0
2019-09-26 15:20:00,246.92,246.93,246.64,246.65,5753.0,194.1852,194.1931,193.965,193.9729,5753.0
2019-09-26 15:25:00,246.68,247.0,246.68,246.74,5863.0,193.9965,194.2482,193.9965,194.0437,5863.0
2019-09-26 15:30:00,246.82,246.87,246.75,246.81,6940.0,194.1066,194.1459,194.0516,194.0987,6940.0
2019-09-26 15:35:00,246.8,246.84,246.73,246.76,7204.0,194.0909,194.1223,194.0358,194.0594,7204.0
2019-09-26 15:40:00,246.8,246.89,246.78,246.8,13921.0,194.0909,194.1617,194.0751,194.0909,13921.0
2019-09-26 15:45:00,246.8,246.8,246.68,246.75,6974.0,194.0909,194.0909,193.9965,194.0516,6974.0
2019-09-26 15:50:00,246.74,246.75,246.17,246.22,20191.0,194.0437,194.0516,193.5954,193.6347,20191.0
2019-09-26 15:55:00,246.23,246.61,246.2,246.51,42639.0,193.6426,193.9415,193.619,193.8628,42639.0
2019-09-27 09:30:00,246.69,247.17,246.37,246.37,11859.0,194.0044,194.3819,193.7527,193.7527,11859.0
2019-09-27 09:35:00,246.12,246.34,245.91,246.34,2719.0,193.5561,193.7291,193.391,193.7291,2719.0
2019-09-27 09:40:00,246.24,246.32,245.49,245.49,1710.0,193.6505,193.7134,193.0607,193.0607,1710.0
2019-09-27 09:45:00,245.68,245.95,245.5,245.95,2300.0,193.2101,193.4224,193.0685,193.4224,2300.0
2019-09-27 09:50:00,246.16,246.67,246.06,246.55,1200.0,193.5876,193.9886,193.5089,193.8943,1200.0
2019-09-27 09:55:00,246.55,246.95,246.41,246.95,6088.0,193.8943,194.2088,193.7842,194.2088,6088.0
2019-09-27 10:00:00,247.05,247.05,246.77,246.96,4031.0,194.2875,194.2875,194.0673,194.2167,4031.0
2019-09-27 10:05:00,246.94,247.14,246.72,246.72,2700.0,194.201,194.3583,194.028,194.028,2700.0
2019-09-27 10:10:00,246.94,247.12,246.9,246.97,6068.0,194.201,194.3425,194.1695,194.2246,6068.0
2019-09-27 10:15:00,246.92,247.12,246.91,247.04,2985.0,194.1852,194.3425,194.1774,194.2796,2985.0
2019-09-27 10:20:00,246.91,247.17,246.91,246.95,2310.0,194.1774,194.3819,194.1774,194.2088,2310.0
2019-09-27 10:25:00,246.95,247.23,246.94,247.23,2487.0,194.2088,194.429,194.201,194.429,2487.0
2019-09-27 10:30:00,247.25,247.26,246.96,247.04,6165.0,194.4448,194.4526,194.2167,194.2796,6165.0
2019-09-27 10:35:00,247.02,247.04,246.65,246.65,900.0,194.2639,194.2796,193.9729,193.9729,900.0
2019-09-27 10:40:00,246.77,247.02,246.77,247.0,1118.0,194.0673,194.2639,194.0673,194.2482,1118.0
2019-09-27 10:45:00,246.99,247.14,246.98,247.09,6414.0,194.2403,194.3583,194.2324,194.3189,6414.0
2019-09-27 10:50:00,247.12,247.12,246.89,246.89,8287.0,194.3425,194.3425,194.1617,194.1617,8287.0
2019-09-27 10:55:00,246.79,246.79,246.5,246.55,2855.0,194.083,194.083,193.8549,193.8943,2855.0
2019-09-27 11:00:00,246.53,246.61,246.39,246.54,10044.0,193.8785,193.9415,193.7684,193.8864,10044.0
2019-09-27 11:05:00,246.53,246.83,246.53,246.74,2203.0,193.8785,194.1145,193.8785,194.0437,2203.0
2019-09-27 11:10:00,246.79,246.89,246.73,246.78,2145.0,194.083,194.1617,194.0358,194.0751,2145.0
2019-09-27 11:15:00,246.73,246.9,246.64,246.7,11380.0,194.0358,194.1695,193.965,194.0122,11380.0
2019-09-27 11:20:00,246.82,246.87,246.43,246.49,8537.0,194.1066,194.1459,193.7999,193.8471,8537.0
2019-09-27 11:25:00,246.57,246.7,246.57,246.63,700.0,193.91,194.0122,193.91,193.9572,700.0
2019-09-27 11:30:00,246.63,246.7,246.56,246.69,4100.0,193.9572,194.0122,193.9021,194.0044,4100.0
2019-09-27 11:35:00,246.64,246.65,246.28,246.28,3003.0,193.965,193.9729,193.6819,193.6819,3003.0
2019-09-27 11:40:00,246.31,246.38,246.11,246.11,1100.0,193.7055,193.7606,193.5482,193.5482,1100.0
2019-09-27 11:45:00,246.26,246.49,246.26,246.43,2663.0,193.6662,193.8471,193.6662,193.7999,2663.0
2019-09-27 11:50:00,246.45,246.56,246.2,246.42,3367.0,193.8156,193.9021,193.619,193.792,3367.0
2019-09-27 11:55:00,246.5,246.5,245.93,245.93,1611.0,193.8549,193.8549,193.4067,193.4067,1611.0
2019-09-27 12:00:00,246.04,246.04,245.98,246.0,1200.0,193.4932,193.4932,193.446,193.4617,1200.0
2019-09-27 12:05:00,246.01,246.18,245.97,246.14,3100.0,193.4696,193.6033,193.4381,193.5718,3100.0
2019-09-27 12:10:00,246.15,246.17,245.84,245.87,8169.0,193.5797,193.5954,193.3359,193.3595,8169.0
2019-09-27 12:15:00,245.85,245.85,245.7,245.78,2084.0,193.3438,193.3438,193.2258,193.2887,2084.0
2019-09-27 12:20:00,245.68,245.68,245.57,245.58,2554.0,193.2101,193.2101,193.1236,193.1314,2554.0
2019-09-27 12:25:00,245.58,245.75,245.58,245.58,2400.0,193.1314,193.2651,193.1314,193.1314,2400.0
2019-09-27 12:30:00,245.68,245.74,245.56,245.59,2318.0,193.2101,193.2573,193.1157,193.1393,2318.0
2019-09-27 12:35:00,245.54,245.54,245.39,245.44,1328.0,193.1,193.1,192.982,193.0213,1328.0
2019-09-27 12:40:00,245.37,245.37,245.26,245.33,2238.0,192.9663,192.9663,192.8798,192.9348,2238.0
2019-09-27 12:45:00,245.33,245.42,245.29,245.31,1322.0,192.9348,193.0056,192.9034,192.9191,1322.0
2019-09-27 12:50:00,245.33,245.43,245.27,245.43,2621.0,192.9348,193.0135,192.8876,193.0135,2621.0
2019-09-27 12:55:00,245.36,245.56,245.35,245.51,1400.0,192.9584,193.1157,192.9506,193.0764,1400.0
2019-09-27 13:00:00,245.54,245.79,245.44,245.78,4020.0,193.1,193.2966,193.0213,193.2887,4020.0
2019-09-27 13:05:00,245.71,245.77,245.66,245.7,4020.0,193.2337,193.2809,193.1943,193.2258,4020.0
2019-09-27 13:10:00,245.75,245.79,245.61,245.68,15897.0,193.2651,193.2966,193.155,193.2101,15897.0
2019-09-27 13:15:00,245.65,245.8,245.58,245.64,19868.0,193.1865,193.3044,193.1314,193.1786,19868.0
2019-09-27 13:20:00,245.69,245.73,245.36,245.37,2884.0,193.2179,193.2494,192.9584,192.9663,2884.0
2019-09-27 13:25:00,245.29,245.39,245.28,245.34,1200.0,192.9034,192.982,192.8955,192.9427,1200.0
2019-09-27 13:30:00,245.35,245.74,245.32,245.74,4830.0,192.9506,193.2573,192.927,193.2573,4830.0
2019-09-27 13:35:00,245.74,245.77,245.5,245.57,16511.0,193.2573,193.2809,193.0685,193.1236,16511.0
2019-09-27 13:40:00,245.63,245.75,245.55,245.61,6031.0,193.1708,193.2651,193.1078,193.155,6031.0
2019-09-27 13:45:00,245.65,245.65,245.56,245.56,2633.0,193.1865,193.1865,193.1157,193.1157,2633.0
2019-09-27 13:50:00,245.53,245.53,245.36,245.43,2200.0,193.0921,193.0921,192.9584,193.0135,2200.0
2019-09-27 13:55:00,245.48,245.57,245.32,245.33,1560.0,193.0528,193.1236,192.927,192.9348,1560.0
2019-09-27 14:00:00,245.3,245.35,245.21,245.27,2006.0,192.9112,192.9506,192.8405,192.8876,2006.0
2019-09-27 14:05:00,245.22,245.28,245.13,245.21,3635.0,192.8483,192.8955,192.7775,192.8405,3635.0
2019-09-27 14:10:00,245.3,245.3,245.0,245.14,2542.0,192.9112,192.9112,192.6753,192.7854,2542.0
2019-09-27 14:15:00,245.08,245.08,244.9,245.01,1605.0,192.7382,192.7382,192.5967,192.6832,1605.0
2019-09-27 14:20:00,245.15,245.37,245.15,245.2,1268.0,192.7933,192.9663,192.7933,192.8326,1268.0
2019-09-27 14:25:00,245.24,245.27,245.03,245.15,2501.0,192.864,192.8876,192.6989,192.7933,2501.0
2019-09-27 14:30:00,245.09,245.32,245.09,245.24,2887.0,192.7461,192.927,192.7461,192.864,2887.0
2019-09-27 14:35:00,245.23,245.27,245.13,245.22,5710.0,192.8562,192.8876,192.7775,192.8483,5710.0
2019-09-27 14:40:00,245.27,245.29,245.19,245.21,4401.0,192.8876,192.9034,192.8247,192.8405,4401.0
2019-09-27 14:45:00,245.15,245.19,245.03,245.03,2701.0,192.7933,192.8247,192.6989,192.6989,2701.0
2019-09-27 14:50:00,244.91,245.06,244.78,245.06,3475.0,192.6045,192.7225,192.5023,192.7225,3475.0
2019-09-27 14:55:00,245.06,245.19,245.06,245.13,1895.0,192.7225,192.8247,192.7225,192.7775,1895.0
2019-09-27 15:00:00,245.09,245.15,244.86,244.87,2450.0,192.7461,192.7933,192.5652,192.5731,2450.0
2019-09-27 15:05:00,244.89,244.92,244.51,244.51,3463.0,192.5888,192.6124,192.29,192.29,3463.0
2019-09-27 15:10:00,244.58,244.77,244.58,244.77,5202.0,192.345,192.4944,192.345,192.4944,5202.0
2019-09-27 15:15:00,244.76,244.93,244.68,244.88,3803.0,192.4866,192.6203,192.4236,192.5809,3803.0
2019-09-27 15:20:00,244.84,244.93,244.71,244.81,4065.0,192.5495,192.6203,192.4472,192.5259,4065.0
2019-09-27 15:25:00,244.78,244.78,244.56,244.62,5305.0,192.5023,192.5023,192.3293,192.3765,5305.0
2019-09-27 15:30:00,244.66,244.82,244.53,244.78,10126.0,192.4079,192.5337,192.3057,192.5023,10126.0
2019-09-27 15:35:00,244.77,244.89,244.56,244.63,31050.0,192.4944,192.5888,192.3293,192.3843,31050.0
2019-09-27 15:40:00,244.62,244.71,244.44,244.55,12640.0,192.3765,192.4472,192.2349,192.3214,12640.0
2019-09-27 15:45:00,244.57,244.87,244.56,244.78,34075.0,192.3371,192.5731,192.3293,192.5023,34075.0
2019-09-27 15:50:00,244.8,245.11,244.65,244.82,44246.0,192.518,192.7618,192.4001,192.5337,44246.0
2019-09-27 15:55:00,244.78,245.15,244.67,244.94,76265.0,192.5023,192.7933,192.4158,192.6281,76265.0
2019-09-30 09:30:00,245.26,246.27,245.26,246.27,7308.0,192.8798,193.6741,192.8798,193.6741,7308.0
2019-09-30 09:35:00,246.2,247.03,246.08,246.72,2507.0,193.619,194.2718,193.5246,194.028,2507.0
2019-09-30 09:40:00,246.77,247.19,246.76,246.76,2318.0,194.0673,194.3976,194.0594,194.0594,2318.0
2019-09-30 09:45:00,246.98,247.21,246.92,247.02,1909.0,194.2324,194.4133,194.1852,194.2639,1909.0
2019-09-30 09:50:00,247.15,247.28,246.91,247.24,9347.0,194.3661,194.4684,194.1774,194.4369,9347.0
2019-09-30 09:55:00,247.08,247.09,246.11,246.53,2700.0,194.3111,194.3189,193.5482,193.8785,2700.0
2019-09-30 10:00:00,246.51,247.02,246.51,247.02,4654.0,193.8628,194.2639,193.8628,194.2639,4654.0
2019-09-30 10:05:00,246.89,247.05,246.82,246.96,2700.0,194.1617,194.2875,194.1066,194.2167,2700.0
2019-09-30 10:10:00,246.82,246.83,246.3,246.3,5500.0,194.1066,194.1145,193.6977,193.6977,5500.0
2019-09-30 10:15:00,246.44,246.44,245.66,245.66,6556.0,193.8078,193.8078,193.1943,193.1943,6556.0
2019-09-30 10:20:00,245.58,245.99,245.58,245.86,3300.0,193.1314,193.4539,193.1314,193.3516,3300.0
2019-09-30 10:25:00,245.87,246.12,245.76,246.06,3800.0,193.3595,193.5561,193.273,193.5089,3800.0
2019-09-30 10:30:00,246.09,246.1,245.97,246.02,5163.0,193.5325,193.5404,193.4381,193.4775,5163.0
2019-09-30 10:35:00,246.03,246.16,245.98,246.05,8153.0,193.4853,193.5876,193.446,193.5011,8153.0
2019-09-30 10:40:00,246.05,246.05,245.86,245.96,8400.0,193.5011,193.5011,193.3516,193.4303,8400.0
2019-09-30 10:45:00,245.94,246.02,245.72,245.72,6715.0,193.4145,193.4775,193.2415,193.2415,6715.0
2019-09-30 10:50:00,245.76,245.81,245.56,245.62,21317.0,193.273,193.3123,193.1157,193.1629,21317.0
2019-09-30 10:55:00,245.6,245.64,245.45,245.64,5685.0,193.1472,193.1786,193.0292,193.1786,5685.0
2019-09-30 11:00:00,245.6,245.65,245.45,245.51,11611.0,193.1472,193.1865,193.0292,193.0764,11611.0
2019-09-30 11:05:00,245.44,245.64,245.34,245.34,7585.0,193.0213,193.1786,192.9427,192.9427,7585.0
2019-09-30 11:10:00,245.39,245.39,245.23,245.28,3300.0,192.982,192.982,192.8562,192.8955,3300.0
2019-09-30 11:15:00,245.28,245.34,245.21,245.32,6120.0,192.8955,192.9427,192.8405,192.927,6120.0
2019-09-30 11:20:00,245.3,245.43,245.25,245.33,11794.0,192.9112,193.0135,192.8719,192.9348,11794.0
2019-09-30 11:25:00,245.33,245.42,245.3,245.36,3981.0,192.9348,193.0056,192.9112,192.9584,3981.0
2019-09-30 11:30:00,245.39,245.77,245.39,245.7,5446.0,192.982,193.2809,192.982,193.2258,5446.0
2019-09-30 11:35:00,245.68,245.87,245.68,245.83,1474.0,193.2101,193.3595,193.2101,193.328,1474.0
2019-09-30 11:40:00,245.88,246.1,245.88,246.01,2100.0,193.3674,193.5404,193.3674,193.4696,2100.0
2019-09-30 11:45:00,246.08,246.23,246.02,246.09,2682.0,193.5246,193.6426,193.4775,193.5325,2682.0
2019-09-30 11:50:00,246.15,246.24,245.83,245.93,2800.0,193.5797,193.6505,193.328,193.4067,2800.0
2019-09-30 11:55:00,245.99,246.09,245.93,246.04,3881.0,193.4539,193.5325,193.4067,193.4932,3881.0
2019-09-30 12:00:00,246.03,246.13,245.95,245.96,3424.0,193.4853,193.564,193.4224,193.4303,3424.0
2019-09-30 12:05:00,245.96,246.12,245.91,246.08,3000.0,193.4303,193.5561,193.391,193.5246,3000.0
2019-09-30 12:10:00,246.11,246.39,246.1,246.34,9481.0,193.5482,193.7684,193.5404,193.7291,9481.0
2019-09-30 12:15:00,246.34,246.43,246.2,246.22,5947.0,193.7291,193.7999,193.619,193.6347,5947.0
2019-09-30 12:20:00,246.23,246.3,246.21,246.29,1500.0,193.6426,193.6977,193.6269,193.6898,1500.0
2019-09-30 12:25:00,246.26,246.29,246.03,246.03,5730.0,193.6662,193.6898,193.4853,193.4853,5730.0
2019-09-30 12:30:00,245.98,246.0,245.9,245.92,1386.0,193.446,193.4617,193.3831,193.3988,1386.0
2019-09-30 12:35:00,245.85,245.88,245.76,245.87,3265.0,193.3438,193.3674,193.273,193.3595,3265.0
2019-09-30 12:40:00,245.8,245.88,245.79,245.86,1300.0,193.3044,193.3674,193.2966,193.3516,1300.0
2019-09-30 12:45:00,245.87,246.11,245.8,246.05,3507.0,193.3595,193.5482,193.3044,193.5011,3507.0
2019-09-30 12:50:00,246.09,246.12,246.02,246.1,3100.0,193.5325,193.5561,193.4775,193.5404,3100.0
2019-09-30 12:55:00,246.07,246.11,246.04,246.07,2022.0,193.5168,193.5482,193.4932,193.5168,2022.0
2019-09-30 13:00:00,246.1,246.17,246.06,246.06,4078.0,193.5404,193.5954,193.5089,193.5089,4078.0
2019-09-30 13:05:00,246.1,246.23,246.1,246.12,3600.0,193.5404,193.6426,193.5404,193.5561,3600.0
2019-09-30 13:10:00,246.11,246.14,246.02,246.11,3900.0,193.5482,193.5718,193.4775,193.5482,3900.0
2019-09-30 13:15:00,246.14,246.19,246.04,246.06,7086.0,193.5718,193.6112,193.4932,193.5089,7086.0
2019-09-30 13:20:00,246.06,246.09,246.0,246.04,9827.0,193.5089,193.5325,193.4617,193.4932,9827.0
2019-09-30 13:25:00,246.04,246.12,246.02,246.05,2300.0,193.4932,193.5561,193.4775,193.5011,2300.0
2019-09-30 13:30:00,246.05,246.11,245.93,245.98,15497.0,193.5011,193.5482,193.4067,193.446,15497.0
2019-09-30 13:35:00,245.95,245.95,245.68,245.83,5340.0,193.4224,193.4224,193.2101,193.328,5340.0
2019-09-30 13:40:00,245.77,245.9,245.76,245.82,1200.0,193.2809,193.3831,193.273,193.3202,1200.0
2019-09-30 13:45:00,245.81,245.81,245.69,245.8,2408.0,193.3123,193.3123,193.2179,193.3044,2408.0
2019-09-30 13:50:00,245.81,245.81,245.7,245.7,2271.0,193.3123,193.3123,193.2258,193.2258,2271.0
2019-09-30 13:55:00,245.75,245.75,245.51,245.51,4137.0,193.2651,193.2651,193.0764,193.0764,4137.0
2019-09-30 14:00:00,245.53,245.57,245.44,245.57,1904.0,193.0921,193.1236,193.0213,193.1236,1904.0
2019-09-30 14:05:00,245.54,245.68,245.54,245.56,1366.0,193.1,193.2101,193.1,193.1157,1366.0
2019-09-30 14:10:00,245.57,245.72,245.45,245.72,2603.0,193.1236,193.2415,193.0292,193.2415,2603.0
2019-09-30 14:15:00,245.64,245.82,245.64,245.73,8501.0,193.1786,193.3202,193.1786,193.2494,8501.0
2019-09-30 14:20:00,245.72,245.77,245.6,245.76,14273.0,193.2415,193.2809,193.1472,193.273,14273.0
2019-09-30 14:25:00,245.71,245.89,245.68,245.78,7908.0,193.2337,193.3752,193.2101,193.2887,7908.0
2019-09-30 14:30:00,245.78,245.8,245.62,245.62,9161.0,193.2887,193.3044,193.1629,193.1629,9161.0
2019-09-30 14:35:00,245.65,245.75,245.6,245.66,4432.0,193.1865,193.2651,193.1472,193.1943,4432.0
2019-09-30 14:40:00,245.7,245.72,245.61,245.64,3903.0,193.2258,193.2415,193.155,193.1786,3903.0
2019-09-30 14:45:00,245.67,245.75,245.52,245.58,4401.0,193.2022,193.2651,193.0842,193.1314,4401.0
2019-09-30 14:50:00,245.55,245.58,245.52,245.53,3097.0,193.1078,193.1314,193.0842,193.0921,3097.0
2019-09-30 14:55:00,245.54,245.54,245.11,245.12,5973.0,193.1,193.1,192.7618,192.7697,5973.0
2019-09-30 15:00:00,245.15,245.28,245.15,245.23,5555.0,192.7933,192.8955,192.7933,192.8562,5555.0
2019-09-30 15:05:00,245.25,245.28,245.17,245.25,5640.0,192.8719,192.8955,192.809,192.8719,5640.0
2019-09-30 15:10:00,245.29,245.59,245.18,245.59,8413.0,192.9034,193.1393,192.8169,193.1393,8413.0
2019-09-30 15:15:00,245.58,245.64,245.53,245.55,5690.0,193.1314,193.1786,193.0921,193.1078,5690.0
2019-09-30 15:20:00,245.58,245.58,245.29,245.29,4600.0,193.1314,193.1314,192.9034,192.9034,4600.0
2019-09-30 15:25:00,245.26,245.32,245.09,245.16,2977.0,192.8798,192.927,192.7461,192.8011,2977.0
2019-09-30 15:30:00,245.16,245.17,244.9,244.96,3536.0,192.8011,192.809,192.5967,192.6438,3536.0
2019-09-30 15:35:00,244.97,245.18,244.92,245.18,8053.0,192.6517,192.8169,192.6124,192.8169,8053.0
2019-09-30 15:40:00,245.13,245.25,245.01,245.23,15373.0,192.7775,192.8719,192.6832,192.8562,15373.0
2019-09-30 15:45:00,245.26,245.5,245.15,245.15,8210.0,192.8798,193.0685,192.7933,192.7933,8210.0
2019-09-30 15:50:00,245.3,245.61,245.3,245.54,25443.0,192.9112,193.155,192.9112,193.1,25443.0
2019-09-30 15:55:00,245.5,245.52,245.12,245.19,52752.0,193.0685,193.0842,192.7697,192.8247,52752.0
2019-10-01 09:30:00,242.99,243.73,241.35,241.35,24368.0,191.0946,191.6765,189.8048,189.8048,24368.0
2019-10-01 09:35:00,241.68,241.74,240.61,240.71,3926.0,190.0644,190.1115,189.2229,189.3015,3926.0
2019-10-01 09:40:00,240.82,241.25,238.5,238.52,11541.0,189.388,189.7262,187.5635,187.5792,11541.0
2019-10-01 09:45:00,238.61,238.68,237.21,237.21,36259.0,187.65,187.7051,186.549,186.549,36259.0
2019-10-01 09:50:00,237.21,237.96,237.21,237.53,11337.0,186.549,187.1388,186.549,186.8007,11337.0
2019-10-01 09:55:00,237.64,237.99,237.52,237.95,9913.0,186.8872,187.1624,186.7928,187.131,9913.0
2019-10-01 10:00:00,237.82,237.94,237.57,237.81,53214.0,187.0287,187.1231,186.8321,187.0209,53214.0
2019-10-01 10:05:00,237.81,238.02,237.64,237.89,14346.0,187.0209,187.186,186.8872,187.0838,14346.0
2019-10-01 10:10:00,237.81,238.03,237.71,237.92,13349.0,187.0209,187.1939,186.9422,187.1074,13349.0
2019-10-01 10:15:00,237.95,238.26,237.84,237.96,27872.0,187.131,187.3748,187.0445,187.1388,27872.0
2019-10-01 10:20:00,238.02,238.25,237.86,237.93,13060.0,187.186,187.3669,187.0602,187.1152,13060.0
2019-10-01 10:25:00,237.99,238.87,237.96,238.87,11006.0,187.1624,187.8545,187.1388,187.8545,11006.0
2019-10-01 10:30:00,238.97,239.84,238.97,239.84,4338.0,187.9331,188.6173,187.9331,188.6173,4338.0
2019-10-01 10:35:00,239.85,240.19,239.52,240.19,7180.0,188.6252,188.8926,188.3657,188.8926,7180.0
2019-10-01 10:40:00,240.25,240.76,240.25,240.73,2702.0,188.9398,189.3408,188.9398,189.3172,2702.0
2019-10-01 10:45:00,240.75,240.98,240.64,240.79,8599.0,189.333,189.5139,189.2465,189.3644,8599.0
2019-10-01 10:50:00,240.79,241.24,240.65,241.18,2600.0,189.3644,189.7183,189.2543,189.6711,2600.0
2019-10-01 10:55:00,241.19,241.34,240.88,240.97,5765.0,189.679,189.797,189.4352,189.506,5765.0
2019-10-01 11:00:00,240.71,240.71,240.16,240.32,5433.0,189.3015,189.3015,188.869,188.9948,5433.0
2019-10-01 11:05:00,240.3,240.38,239.86,239.94,7099.0,188.9791,189.042,188.6331,188.696,7099.0
2019-10-01 11:10:00,239.98,240.1,239.75,239.96,4221.0,188.7274,188.8218,188.5465,188.7117,4221.0
2019-10-01 11:15:00,239.87,240.33,239.78,240.31,4602.0,188.6409,189.0027,188.5701,188.9869,4602.0
2019-10-01 11:20:00,240.3,240.52,240.17,240.33,8090.0,188.9791,189.1521,188.8768,189.0027,8090.0
2019-10-01 11:25:00,240.38,240.63,240.24,240.24,5671.0,189.042,189.2386,188.9319,188.9319,5671.0
2019-10-01 11:30:00,240.31,240.45,240.05,240.33,5704.0,188.9869,189.097,188.7825,189.0027,5704.0
2019-10-01 11:35:00,240.37,240.49,240.28,240.49,5266.0,189.0341,189.1285,188.9634,189.1285,5266.0
2019-10-01 11:40:00,240.5,240.6,240.2,240.2,4300.0,189.1364,189.215,188.9004,188.9004,4300.0
2019-10-01 11:45:00,240.2,240.2,239.66,239.69,2010.0,188.9004,188.9004,188.4758,188.4994,2010.0
2019-10-01 11:50:00,239.76,239.95,239.68,239.92,3966.0,188.5544,188.7038,188.4915,188.6802,3966.0
2019-10-01 11:55:00,240.01,240.31,239.99,240.12,4866.0,188.751,188.9869,188.7353,188.8375,4866.0
2019-10-01 12:00:00,240.15,240.23,239.94,240.09,4676.0,188.8611,188.924,188.696,188.8139,4676.0
2019-10-01 12:05:00,240.04,240.25,239.92,239.96,5332.0,188.7746,188.9398,188.6802,188.7117,5332.0
2019-10-01 12:10:00,239.98,240.22,239.87,240.14,5582.0,188.7274,188.9162,188.6409,188.8533,5582.0
2019-10-01 12:15:00,240.07,240.41,239.97,240.1,4674.0,188.7982,189.0656,188.7196,188.8218,4674.0
2019-10-01 12:20:00,240.12,240.18,239.97,240.11,5153.0,188.8375,188.8847,188.7196,188.8297,5153.0
2019-10-01 12:25:00,239.99,240.34,239.99,240.28,8685.0,188.7353,189.0105,188.7353,188.9634,8685.0
2019-10-01 12:30:00,240.36,240.43,240.19,240.19,3400.0,189.0263,189.0813,188.8926,188.8926,3400.0
2019-10-01 12:35:00,240.16,240.38,240.1,240.1,6841.0,188.869,189.042,188.8218,188.8218,6841.0
2019-10-01 12:40:00,240.01,240.21,239.97,240.14,4910.0,188.751,188.9083,188.7196,188.8533,4910.0
2019-10-01 12:45:00,240.16,240.21,240.08,240.13,5023.0,188.869,188.9083,188.8061,188.8454,5023.0
2019-10-01 12:50:00,240.15,240.42,240.08,240.36,17009.0,188.8611,189.0735,188.8061,189.0263,17009.0
2019-10-01 12:55:00,240.39,240.42,240.1,240.33,7620.0,189.0499,189.0735,188.8218,189.0027,7620.0
2019-10-01 13:00:00,240.29,240.29,240.05,240.14,4766.0,188.9712,188.9712,188.7825,188.8533,4766.0
2019-10-01 13:05:00,240.15,240.24,240.07,240.07,8085.0,188.8611,188.9319,188.7982,188.7982,8085.0
2019-10-01 13:10:00,240.05,240.05,239.58,239.76,2093.0,188.7825,188.7825,188.4129,188.5544,2093.0
2019-10-01 13:15:00,239.8,240.04,239.8,240.0,5495.0,188.5859,188.7746,188.5859,188.7432,5495.0
2019-10-01 13:20:00,240.01,240.12,239.87,239.92,5808.0,188.751,188.8375,188.6409,188.6802,5808.0
2019-10-01 13:25:00,239.98,240.08,239.9,240.06,4440.0,188.7274,188.8061,188.6645,188.7903,4440.0
2019-10-01 13:30:00,240.04,240.08,239.91,239.97,3550.0,188.7746,188.8061,188.6724,188.7196,3550.0
2019-10-01 13:35:00,240.01,240.12,239.92,239.98,3968.0,188.751,188.8375,188.6802,188.7274,3968.0
2019-10-01 13:40:00,240.03,240.06,239.87,239.88,3000.0,188.7667,188.7903,188.6409,188.6488,3000.0
2019-10-01 13:45:00,239.88,240.45,239.86,240.27,23496.0,188.6488,189.097,188.6331,188.9555,23496.0
2019-10-01 13:50:00,240.28,240.67,240.25,240.47,8269.0,188.9634,189.2701,188.9398,189.1128,8269.0
2019-10-01 13:55:00,240.47,240.55,240.3,240.55,4530.0,189.1128,189.1757,188.9791,189.1757,4530.0
2019-10-01 14:00:00,240.61,241.02,240.61,240.77,6313.0,189.2229,189.5453,189.2229,189.3487,6313.0
2019-10-01 14:05:00,240.72,241.01,240.63,240.91,3087.0,189.3094,189.5374,189.2386,189.4588,3087.0
2019-10-01 14:10:00,240.83,241.29,240.76,241.29,4396.0,189.3959,189.7577,189.3408,189.7577,4396.0
2019-10-01 14:15:00,241.28,241.3,241.12,241.17,3110.0,189.7498,189.7655,189.624,189.6633,3110.0
2019-10-01 14:20:00,241.15,241.19,240.87,240.92,6364.0,189.6475,189.679,189.4273,189.4667,6364.0
2019-10-01 14:25:00,240.95,241.0,240.7,240.92,6774.0,189.4903,189.5296,189.2937,189.4667,6774.0
2019-10-01 14:30:00,240.92,240.95,240.78,240.91,11076.0,189.4667,189.4903,189.3566,189.4588,11076.0
2019-10-01 14:35:00,240.9,241.0,240.87,240.94,3800.0,189.4509,189.5296,189.4273,189.4824,3800.0
2019-10-01 14:40:00,240.93,241.17,240.93,241.17,5319.0,189.4745,189.6633,189.4745,189.6633,5319.0
2019-10-01 14:45:00,241.21,241.22,240.99,241.15,3450.0,189.6947,189.7026,189.5217,189.6475,3450.0
2019-10-01 14:50:00,241.12,241.34,241.07,241.15,4347.0,189.624,189.797,189.5846,189.6475,4347.0
2019-10-01 14:55:00,241.18,241.25,241.11,241.2,5957.0,189.6711,189.7262,189.6161,189.6869,5957.0
2019-10-01 15:00:00,241.25,241.25,240.86,241.03,7572.0,189.7262,189.7262,189.4195,189.5532,7572.0
2019-10-01 15:05:00,241.01,241.38,240.97,241.34,4914.0,189.5374,189.8284,189.506,189.797,4914.0
2019-10-01 15:10:00,241.28,241.3,240.99,240.99,4453.0,189.7498,189.7655,189.5217,189.5217,4453.0
2019-10-01 15:15:00,240.99,241.19,240.99,241.08,6467.0,189.5217,189.679,189.5217,189.5925,6467.0
2019-10-01 15:20:00,241.09,241.13,240.96,241.08,6286.0,189.6004,189.6318,189.4981,189.5925,6286.0
2019-10-01 15:25:00,241.14,241.46,241.03,241.41,7230.0,189.6397,189.8913,189.5532,189.852,7230.0
2019-10-01 15:30:00,241.43,241.43,241.22,241.29,10102.0,189.8678,189.8678,189.7026,189.7577,10102.0
2019-10-01 15:35:00,241.26,241.32,240.98,240.99,18823.0,189.7341,189.7812,189.5139,189.5217,18823.0
2019-10-01 15:40:00,241.0,241.0,240.7,240.7,9730.0,189.5296,189.5296,189.2937,189.2937,9730.0
2019-10-01 15:45:00,240.7,240.85,239.59,239.59,43291.0,189.2937,189.4116,188.4207,188.4207,43291.0
2019-10-01 15:50:00,239.53,240.61,239.53,240.54,29205.0,188.3735,189.2229,188.3735,189.1678,29205.0
2019-10-01 15:55:00,240.51,240.81,240.14,240.18,80227.0,189.1442,189.3802,188.8533,188.8847,80227.0
2019-10-02 09:30:00,241.26,243.32,241.26,242.69,19898.0,189.7341,191.3541,189.7341,190.8587,19898.0
2019-10-02 09:35:00,242.71,243.0,242.43,242.83,13636.0,190.8744,191.1024,190.6542,190.9688,13636.0
2019-10-02 09:40:00,242.88,243.0,242.03,242.4,11259.0,191.0081,191.1024,190.3396,190.6306,11259.0
2019-10-02 09:45:00,242.04,242.85,242.04,242.09,15061.0,190.3475,190.9845,190.3475,190.3868,15061.0
2019-10-02 09:50:00,242.16,242.34,241.97,241.98,9463.0,190.4418,190.5834,190.2924,190.3003,9463.0
2019-10-02 09:55:00,241.87,242.0,241.64,241.77,18258.0,190.2138,190.316,190.0329,190.1351,18258.0
2019-10-02 10:00:00,241.77,241.86,241.35,241.36,14923.0,190.1351,190.2059,189.8048,189.8127,14923.0
2019-10-02 10:05:00,241.3,241.4,240.81,241.25,29861.0,189.7655,189.8442,189.3802,189.7262,29861.0
2019-10-02 10:10:00,241.39,241.78,241.03,241.04,32923.0,189.8363,190.143,189.5532,189.561,32923.0
2019-10-02 10:15:00,241.21,241.55,241.1,241.16,22883.0,189.6947,189.9621,189.6082,189.6554,22883.0
2019-10-02 10:20:00,241.07,241.37,240.97,241.29,9715.0,189.5846,189.8206,189.506,189.7577,9715.0
2019-10-02 10:25:00,241.3,241.78,241.23,241.78,7280.0,189.7655,190.143,189.7105,190.143,7280.0
2019-10-02 10:30:00,241.78,242.0,241.64,241.98,16429.0,190.143,190.316,190.0329,190.3003,16429.0
2019-10-02 10:35:00,241.98,242.0,241.7,241.7,14085.0,190.3003,190.316,190.0801,190.0801,14085.0
2019-10-02 10:40:00,241.67,241.9,241.52,241.76,7610.0,190.0565,190.2374,189.9385,190.1273,7610.0
2019-10-02 10:45:00,241.71,241.83,241.59,241.62,5781.0,190.088,190.1823,189.9936,190.0172,5781.0
2019-10-02 10:50:00,241.58,241.9,241.52,241.86,15555.0,189.9857,190.2374,189.9385,190.2059,15555.0
2019-10-02 10:55:00,241.81,241.89,241.63,241.76,13678.0,190.1666,190.2295,190.025,190.1273,13678.0
2019-10-02 11:00:00,241.71,241.97,241.68,241.97,8909.0,190.088,190.2924,190.0644,190.2924,8909.0
2019-10-02 11:05:00,241.87,241.95,241.7,241.76,13519.0,190.2138,190.2767,190.0801,190.1273,13519.0
2019-10-02 11:10:00,241.77,242.07,241.71,242.01,24599.0,190.1351,190.3711,190.088,190.3239,24599.0
2019-10-02 11:15:00,242.01,242.06,241.92,241.99,10037.0,190.3239,190.3632,190.2531,190.3082,10037.0
2019-10-02 11:20:00,241.95,241.99,241.85,241.91,4125.0,190.2767,190.3082,190.1981,190.2452,4125.0
2019-10-02 11:25:00,241.96,242.48,241.84,242.44,9415.0,190.2846,190.6935,190.1902,190.662,9415.0
2019-10-02 11:30:00,242.39,242.75,242.18,242.51,8754.0,190.6227,190.9058,190.4576,190.7171,8754.0
2019-10-02 11:35:00,242.48,242.92,242.31,242.88,6044.0,190.6935,191.0395,190.5598,191.0081,6044.0
2019-10-02 11:40:00,242.88,242.88,242.53,242.65,6511.0,191.0081,191.0081,190.7328,190.8272,6511.0
2019-10-02 11:45:00,242.61,242.67,242.54,242.64,6923.0,190.7957,190.8429,190.7407,190.8193,6923.0
2019-10-02 11:50:00,242.71,242.71,242.31,242.41,9367.0,190.8744,190.8744,190.5598,190.6385,9367.0
2019-10-02 11:55:00,242.4,242.93,242.4,242.92,2202.0,190.6306,191.0474,190.6306,191.0395,2202.0
2019-10-02 12:00:00,242.81,242.87,242.66,242.82,9781.0,190.953,191.0002,190.8351,190.9609,9781.0
2019-10-02 12:05:00,242.86,242.92,242.67,242.71,6465.0,190.9923,191.0395,190.8429,190.8744,6465.0
2019-10-02 12:10:00,242.67,242.67,242.47,242.56,5061.0,190.8429,190.8429,190.6856,190.7564,5061.0
2019-10-02 12:15:00,242.56,242.58,242.35,242.35,5255.0,190.7564,190.7721,190.5913,190.5913,5255.0
2019-10-02 12:20:00,242.38,242.53,242.37,242.49,1462.0,190.6149,190.7328,190.607,190.7014,1462.0
2019-10-02 12:25:00,242.58,242.65,242.49,242.65,2177.0,190.7721,190.8272,190.7014,190.8272,2177.0
2019-10-02 12:30:00,242.7,242.84,242.67,242.67,13272.0,190.8665,190.9766,190.8429,190.8429,13272.0
2019-10-02 12:35:00,242.63,242.63,242.01,242.09,10247.0,190.8115,190.8115,190.3239,190.3868,10247.0
2019-10-02 12:40:00,242.12,242.18,242.05,242.13,4239.0,190.4104,190.4576,190.3553,190.4183,4239.0
2019-10-02 12:45:00,242.08,242.28,242.0,242.24,10940.0,190.3789,190.5362,190.316,190.5048,10940.0
2019-10-02 12:50:00,242.2,242.3,242.09,242.25,7496.0,190.4733,190.5519,190.3868,190.5126,7496.0
2019-10-02 12:55:00,242.25,242.37,242.25,242.26,12840.0,190.5126,190.607,190.5126,190.5205,12840.0
2019-10-02 13:00:00,242.25,242.25,241.95,241.97,5248.0,190.5126,190.5126,190.2767,190.2924,5248.0
2019-10-02 13:05:00,242.01,242.34,242.0,242.29,11519.0,190.3239,190.5834,190.316,190.5441,11519.0
2019-10-02 13:10:00,242.26,242.62,242.25,242.49,2628.0,190.5205,190.8036,190.5126,190.7014,2628.0
2019-10-02 13:15:00,242.49,242.54,242.27,242.27,6962.0,190.7014,190.7407,190.5284,190.5284,6962.0
2019-10-02 13:20:00,242.19,242.23,241.83,241.83,7326.0,190.4654,190.4969,190.1823,190.1823,7326.0
2019-10-02 13:25:00,241.8,242.14,241.66,242.01,10854.0,190.1587,190.4261,190.0486,190.3239,10854.0
2019-10-02 13:30:00,242.06,242.41,242.05,242.41,20944.0,190.3632,190.6385,190.3553,190.6385,20944.0
2019-10-02 13:35:00,242.41,242.5,242.33,242.5,5781.0,190.6385,190.7092,190.5755,190.7092,5781.0
2019-10-02 13:40:00,242.59,242.59,242.45,242.5,10147.0,190.78,190.78,190.6699,190.7092,10147.0
2019-10-02 13:45:00,242.5,242.72,242.5,242.66,8944.0,190.7092,190.8822,190.7092,190.8351,8944.0
2019-10-02 13:50:00,242.62,242.67,242.57,242.66,8407.0,190.8036,190.8429,190.7643,190.8351,8407.0
2019-10-02 13:55:00,242.66,242.76,242.58,242.7,12470.0,190.8351,190.9137,190.7721,190.8665,12470.0
2019-10-02 14:00:00,242.69,242.9,242.61,242.83,5621.0,190.8587,191.0238,190.7957,190.9688,5621.0
2019-10-02 14:05:00,242.85,242.94,242.79,242.94,1902.0,190.9845,191.0553,190.9373,191.0553,1902.0
2019-10-02 14:10:00,242.97,243.18,242.91,243.18,13029.0,191.0789,191.244,191.0317,191.244,13029.0
2019-10-02 14:15:00,243.17,243.34,242.86,242.86,22491.0,191.2361,191.3698,190.9923,190.9923,22491.0
2019-10-02 14:20:00,242.88,243.04,242.81,243.04,7777.0,191.0081,191.1339,190.953,191.1339,7777.0
2019-10-02 14:25:00,242.99,243.03,242.89,242.97,3879.0,191.0946,191.126,191.0159,191.0789,3879.0
2019-10-02 14:30:00,242.95,243.01,242.76,242.95,6246.0,191.0631,191.1103,190.9137,191.0631,6246.0
2019-10-02 14:35:00,242.96,242.99,242.79,242.99,5211.0,191.071,191.0946,190.9373,191.0946,5211.0
2019-10-02 14:40:00,243.01,243.03,242.91,242.96,6052.0,191.1103,191.126,191.0317,191.071,6052.0
2019-10-02 14:45:00,242.98,242.98,242.88,242.92,5864.0,191.0867,191.0867,191.0081,191.0395,5864.0
2019-10-02 14:50:00,242.87,242.87,242.66,242.68,2606.0,191.0002,191.0002,190.8351,190.8508,2606.0
2019-10-02 14:55:00,242.7,242.78,242.63,242.69,8533.0,190.8665,190.9294,190.8115,190.8587,8533.0
2019-10-02 15:00:00,242.69,242.69,242.33,242.33,8341.0,190.8587,190.8587,190.5755,190.5755,8341.0
2019-10-02 15:05:00,242.34,242.35,242.25,242.31,3260.0,190.5834,190.5913,190.5126,190.5598,3260.0
2019-10-02 15:10:00,242.34,242.56,242.34,242.47,8635.0,190.5834,190.7564,190.5834,190.6856,8635.0
2019-10-02 15:15:00,242.45,242.52,242.21,242.21,12090.0,190.6699,190.725,190.4812,190.4812,12090.0
2019-10-02 15:20:00,242.21,242.4,242.19,242.25,4309.0,190.4812,190.6306,190.4654,190.5126,4309.0
2019-10-02 15:25:00,242.29,242.33,242.11,242.11,5798.0,190.5441,190.5755,190.4025,190.4025,5798.0
2019-10-02 15:30:00,242.05,242.05,241.78,241.98,5620.0,190.3553,190.3553,190.143,190.3003,5620.0
2019-10-02 15:35:00,241.96,242.06,241.85,241.85,6637.0,190.2846,190.3632,190.1981,190.1981,6637.0
2019-10-02 15:40:00,241.89,242.09,241.88,242.03,9724.0,190.2295,190.3868,190.2216,190.3396,9724.0
2019-10-02 15:45:00,242.04,242.09,241.61,241.65,14742.0,190.3475,190.3868,190.0093,190.0408,14742.0
2019-10-02 15:50:00,241.7,242.04,241.65,241.87,30337.0,190.0801,190.3475,190.0408,190.2138,30337.0
2019-10-02 15:55:00,241.85,242.26,241.85,242.25,73065.0,190.1981,190.5205,190.1981,190.5126,73065.0
2019-10-03 09:30:00,242.28,243.56,242.28,242.76,11777.0,190.5362,191.5428,190.5362,190.9137,11777.0
2019-10-03 09:35:00,242.53,243.44,242.53,243.44,2805.0,190.7328,191.4485,190.7328,191.4485,2805.0
2019-10-03 09:40:00,243.16,243.94,243.15,243.94,2350.0,191.2283,191.8417,191.2204,191.8417,2350.0
2019-10-03 09:45:00,243.77,244.06,243.63,244.06,3973.0,191.708,191.9361,191.5979,191.9361,3973.0
2019-10-03 09:50:00,244.06,244.3,243.32,243.53,21245.0,191.9361,192.1248,191.3541,191.5193,21245.0
2019-10-03 09:55:00,243.49,243.52,243.07,243.17,1203.0,191.4878,191.5114,191.1575,191.2361,1203.0
2019-10-03 10:00:00,242.96,243.12,242.59,243.03,2434.0,191.071,191.1968,190.78,191.126,2434.0
2019-10-03 10:05:00,242.93,242.93,242.29,242.55,4346.0,191.0474,191.0474,190.5441,190.7486,4346.0
2019-10-03 10:10:00,242.43,242.6,242.28,242.6,3851.0,190.6542,190.7879,190.5362,190.7879,3851.0
2019-10-03 10:15:00,242.65,242.89,242.52,242.81,1757.0,190.8272,191.0159,190.725,190.953,1757.0
2019-10-03 10:20:00,242.73,243.44,242.71,243.29,5764.0,190.8901,191.4485,190.8744,191.3305,5764.0
2019-10-03 10:25:00,243.46,245.46,243.46,245.04,12938.0,191.4642,193.0371,191.4642,192.7068,12938.0
2019-10-03 10:30:00,245.15,245.82,245.14,245.8,3854.0,192.7933,193.3202,192.7854,193.3044,3854.0
2019-10-03 10:35:00,245.66,246.47,245.66,245.87,49115.0,193.1943,193.8314,193.1943,193.3595,49115.0
2019-10-03 10:40:00,245.91,246.18,245.79,245.81,6058.0,193.391,193.6033,193.2966,193.3123,6058.0
2019-10-03 10:45:00,245.81,245.93,245.37,245.37,3956.0,193.3123,193.4067,192.9663,192.9663,3956.0
2019-10-03 10:50:00,245.27,245.29,244.27,244.28,5534.0,192.8876,192.9034,192.1012,192.1091,5534.0
2019-10-03 10:55:00,244.27,244.27,243.65,243.9,5346.0,192.1012,192.1012,191.6136,191.8102,5346.0
2019-10-03 11:00:00,243.81,244.14,243.81,243.91,4744.0,191.7395,191.999,191.7395,191.8181,4744.0
2019-10-03 11:05:00,243.97,244.08,243.74,243.93,3686.0,191.8653,191.9518,191.6844,191.8338,3686.0
2019-10-03 11:10:00,243.93,244.08,243.79,243.9,4843.0,191.8338,191.9518,191.7237,191.8102,4843.0
2019-10-03 11:15:00,243.82,244.27,243.79,244.24,2722.0,191.7473,192.1012,191.7237,192.0776,2722.0
2019-10-03 11:20:00,244.17,244.17,243.95,244.17,1113.0,192.0226,192.0226,191.8496,192.0226,1113.0
2019-10-03 11:25:00,244.28,244.42,244.13,244.37,2551.0,192.1091,192.2192,191.9911,192.1799,2551.0
2019-10-03 11:30:00,244.35,244.37,244.25,244.37,1568.0,192.1641,192.1799,192.0855,192.1799,1568.0
2019-10-03 11:35:00,244.29,244.29,244.17,244.17,2423.0,192.1169,192.1169,192.0226,192.0226,2423.0
2019-10-03 11:40:00,244.18,244.32,244.13,244.32,1022.0,192.0304,192.1405,191.9911,192.1405,1022.0
2019-10-03 11:45:00,244.36,244.37,244.23,244.26,2923.0,192.172,192.1799,192.0698,192.0933,2923.0
2019-10-03 11:50:00,244.27,244.62,244.27,244.6,1112.0,192.1012,192.3765,192.1012,192.3607,1112.0
2019-10-03 11:55:00,244.6,244.63,244.34,244.34,3100.0,192.3607,192.3843,192.1563,192.1563,3100.0
2019-10-03 12:00:00,244.35,244.38,244.06,244.21,7700.0,192.1641,192.1877,191.9361,192.054,7700.0
2019-10-03 12:05:00,244.15,244.46,244.15,244.4,6350.0,192.0068,192.2506,192.0068,192.2034,6350.0
2019-10-03 12:10:00,244.46,244.72,244.42,244.72,6555.0,192.2506,192.4551,192.2192,192.4551,6555.0
2019-10-03 12:15:00,244.75,244.81,244.56,244.69,8097.0,192.4787,192.5259,192.3293,192.4315,8097.0
2019-10-03 12:20:00,244.62,244.88,244.62,244.88,3423.0,192.3765,192.5809,192.3765,192.5809,3423.0
2019-10-03 12:25:00,244.91,245.02,244.81,245.01,3003.0,192.6045,192.691,192.5259,192.6832,3003.0
2019-10-03 12:30:00,245.02,245.02,244.87,244.87,3366.0,192.691,192.691,192.5731,192.5731,3366.0
2019-10-03 12:35:00,244.81,245.15,244.81,245.15,5163.0,192.5259,192.7933,192.5259,192.7933,5163.0
2019-10-03 12:40:00,245.13,245.3,245.0,245.3,2500.0,192.7775,192.9112,192.6753,192.9112,2500.0
2019-10-03 12:45:00,245.26,245.26,245.02,245.1,3870.0,192.8798,192.8798,192.691,192.7539,3870.0
2019-10-03 12:50:00,245.12,245.26,245.02,245.02,4047.0,192.7697,192.8798,192.691,192.691,4047.0
2019-10-03 12:55:00,245.05,245.32,245.05,245.26,1637.0,192.7146,192.927,192.7146,192.8798,1637.0
2019-10-03 13:00:00,245.25,245.25,245.04,245.04,2282.0,192.8719,192.8719,192.7068,192.7068,2282.0
2019-10-03 13:05:00,245.04,245.04,244.84,244.93,2450.0,192.7068,192.7068,192.5495,192.6203,2450.0
2019-10-03 13:10:00,244.94,245.01,244.93,244.96,1300.0,192.6281,192.6832,192.6203,192.6438,1300.0
2019-10-03 13:15:00,244.96,245.0,244.84,244.84,1423.0,192.6438,192.6753,192.5495,192.5495,1423.0
2019-10-03 13:20:00,244.81,244.86,244.75,244.81,5687.0,192.5259,192.5652,192.4787,192.5259,5687.0
2019-10-03 13:25:00,244.86,244.87,244.75,244.81,1791.0,192.5652,192.5731,192.4787,192.5259,1791.0
2019-10-03 13:30:00,244.84,244.84,244.68,244.73,2464.0,192.5495,192.5495,192.4236,192.463,2464.0
2019-10-03 13:35:00,244.72,244.72,244.46,244.47,2655.0,192.4551,192.4551,192.2506,192.2585,2655.0
2019-10-03 13:40:00,244.4,244.64,244.37,244.55,2849.0,192.2034,192.3922,192.1799,192.3214,2849.0
2019-10-03 13:45:00,244.55,244.6,244.46,244.52,5423.0,192.3214,192.3607,192.2506,192.2978,5423.0
2019-10-03 13:50:00,244.54,244.64,244.49,244.64,2267.0,192.3135,192.3922,192.2742,192.3922,2267.0
2019-10-03 13:55:00,244.59,244.94,244.59,244.94,1454.0,192.3529,192.6281,192.3529,192.6281,1454.0
2019-10-03 14:00:00,244.93,245.1,244.86,244.86,4126.0,192.6203,192.7539,192.5652,192.5652,4126.0
2019-10-03 14:05:00,244.87,245.05,244.87,245.02,1042.0,192.5731,192.7146,192.5731,192.691,1042.0
2019-10-03 14:10:00,245.02,245.33,245.02,245.27,5251.0,192.691,192.9348,192.691,192.8876,5251.0
2019-10-03 14:15:00,245.25,245.36,245.23,245.26,3850.0,192.8719,192.9584,192.8562,192.8798,3850.0
2019-10-03 14:20:00,245.2,245.2,245.09,245.15,3310.0,192.8326,192.8326,192.7461,192.7933,3310.0
2019-10-03 14:25:00,245.12,245.3,245.12,245.27,1600.0,192.7697,192.9112,192.7697,192.8876,1600.0
2019-10-03 14:30:00,245.23,245.33,245.18,245.18,3642.0,192.8562,192.9348,192.8169,192.8169,3642.0
2019-10-03 14:35:00,245.17,245.28,245.03,245.03,2731.0,192.809,192.8955,192.6989,192.6989,2731.0
2019-10-03 14:40:00,245.1,245.16,244.96,245.0,2247.0,192.7539,192.8011,192.6438,192.6753,2247.0
2019-10-03 14:45:00,245.03,245.05,244.88,244.88,1450.0,192.6989,192.7146,192.5809,192.5809,1450.0
2019-10-03 14:50:00,244.81,244.81,244.6,244.77,2100.0,192.5259,192.5259,192.3607,192.4944,2100.0
2019-10-03 14:55:00,244.82,244.83,244.69,244.69,1869.0,192.5337,192.5416,192.4315,192.4315,1869.0
2019-10-03 15:00:00,244.68,244.71,244.59,244.7,2801.0,192.4236,192.4472,192.3529,192.4394,2801.0
2019-10-03 15:05:00,244.74,244.86,244.67,244.79,5537.0,192.4708,192.5652,192.4158,192.5102,5537.0
2019-10-03 15:10:00,244.87,244.99,244.81,244.99,4548.0,192.5731,192.6674,192.5259,192.6674,4548.0
2019-10-03 15:15:00,244.99,245.15,244.88,244.95,9264.0,192.6674,192.7933,192.5809,192.636,9264.0
2019-10-03 15:20:00,244.9,245.06,244.89,245.03,5616.0,192.5967,192.7225,192.5888,192.6989,5616.0
2019-10-03 15:25:00,245.07,245.07,244.84,244.96,6187.0,192.7304,192.7304,192.5495,192.6438,6187.0
2019-10-03 15:30:00,244.95,244.95,244.77,244.89,9416.0,192.636,192.636,192.4944,192.5888,9416.0
2019-10-03 15:35:00,244.9,245.06,244.89,245.03,7362.0,192.5967,192.7225,192.5888,192.6989,7362.0
2019-10-03 15:40:00,245.03,245.19,245.02,245.05,14701.0,192.6989,192.8247,192.691,192.7146,14701.0
2019-10-03 15:45:00,245.09,245.12,244.98,245.06,11517.0,192.7461,192.7697,192.6596,192.7225,11517.0
2019-10-03 15:50:00,245.04,245.29,244.94,245.22,24349.0,192.7068,192.9034,192.6281,192.8483,24349.0
2019-10-03 15:55:00,245.18,245.94,245.18,245.93,59489.0,192.8169,193.4145,192.8169,193.4067,59489.0
2019-10-04 09:30:00,246.11,246.88,245.82,246.88,9153.0,193.5482,194.1538,193.3202,194.1538,9153.0
2019-10-04 09:35:00,246.31,246.31,245.58,245.58,8530.0,193.7055,193.7055,193.1314,193.1314,8530.0
2019-10-04 09:40:00,245.67,246.46,245.66,246.17,1550.0,193.2022,193.8235,193.1943,193.5954,1550.0
2019-10-04 09:45:00,246.17,246.18,245.89,245.89,3336.0,193.5954,193.6033,193.3752,193.3752,3336.0
2019-10-04 09:50:00,245.79,245.79,245.29,245.3,2800.0,193.2966,193.2966,192.9034,192.9112,2800.0
2019-10-04 09:55:00,245.25,245.26,244.81,244.88,2895.0,192.8719,192.8798,192.5259,192.5809,2895.0
2019-10-04 10:00:00,244.87,245.01,244.8,245.01,3925.0,192.5731,192.6832,192.518,192.6832,3925.0
2019-10-04 10:05:00,245.12,245.37,244.93,245.37,6234.0,192.7697,192.9663,192.6203,192.9663,6234.0
2019-10-04 10:10:00,245.28,245.68,245.16,245.67,6687.0,192.8955,193.2101,192.8011,193.2022,6687.0
2019-10-04 10:15:00,245.59,245.91,245.59,245.91,8378.0,193.1393,193.391,193.1393,193.391,8378.0
2019-10-04 10:20:00,245.98,246.41,245.86,246.41,2700.0,193.446,193.7842,193.3516,193.7842,2700.0
2019-10-04 10:25:00,246.49,247.02,246.46,247.02,6156.0,193.8471,194.2639,193.8235,194.2639,6156.0
2019-10-04 10:30:00,246.88,246.88,246.65,246.68,4251.0,194.1538,194.1538,193.9729,193.9965,4251.0
2019-10-04 10:35:00,246.65,246.73,246.51,246.54,3685.0,193.9729,194.0358,193.8628,193.8864,3685.0
2019-10-04 10:40:00,246.51,246.6,246.47,246.53,1879.0,193.8628,193.9336,193.8314,193.8785,1879.0
2019-10-04 10:45:00,246.51,246.64,246.47,246.64,3349.0,193.8628,193.965,193.8314,193.965,3349.0
2019-10-04 10:50:00,246.62,246.67,246.47,246.56,2916.0,193.9493,193.9886,193.8314,193.9021,2916.0
2019-10-04 10:55:00,246.66,246.77,246.66,246.68,4355.0,193.9808,194.0673,193.9808,193.9965,4355.0
2019-10-04 11:00:00,246.74,246.91,246.74,246.87,1758.0,194.0437,194.1774,194.0437,194.1459,1758.0
2019-10-04 11:05:00,246.92,247.19,246.92,247.19,2707.0,194.1852,194.3976,194.1852,194.3976,2707.0
2019-10-04 11:10:00,247.16,247.47,247.15,247.42,3600.0,194.374,194.6178,194.3661,194.5785,3600.0
2019-10-04 11:15:00,247.47,247.59,247.4,247.59,2168.0,194.6178,194.7122,194.5627,194.7122,2168.0
2019-10-04 11:20:00,247.59,247.77,247.59,247.67,6677.0,194.7122,194.8537,194.7122,194.7751,6677.0
2019-10-04 11:25:00,247.67,247.68,247.57,247.63,4844.0,194.7751,194.7829,194.6964,194.7436,4844.0
2019-10-04 11:30:00,247.66,247.8,247.61,247.79,4421.0,194.7672,194.8773,194.7279,194.8694,4421.0
2019-10-04 11:35:00,247.76,247.98,247.76,247.98,1821.0,194.8459,195.0189,194.8459,195.0189,1821.0
2019-10-04 11:40:00,247.97,248.23,247.97,248.14,4000.0,195.011,195.2155,195.011,195.1447,4000.0
2019-10-04 11:45:00,248.15,248.48,248.14,248.34,2990.0,195.1526,195.4121,195.1447,195.302,2990.0
2019-10-04 11:50:00,248.37,248.43,248.2,248.22,4810.0,195.3256,195.3728,195.1919,195.2076,4810.0
2019-10-04 11:55:00,248.25,248.32,248.09,248.09,1401.0,195.2312,195.2863,195.1054,195.1054,1401.0
2019-10-04 12:00:00,248.08,248.08,247.32,247.32,2100.0,195.0975,195.0975,194.4998,194.4998,2100.0
2019-10-04 12:05:00,247.51,247.61,247.36,247.43,5972.0,194.6492,194.7279,194.5313,194.5863,5972.0
2019-10-04 12:10:00,247.43,247.43,247.24,247.3,2684.0,194.5863,194.5863,194.4369,194.4841,2684.0
2019-10-04 12:15:00,247.24,247.26,247.08,247.2,3221.0,194.4369,194.4526,194.3111,194.4055,3221.0
2019-10-04 12:20:00,247.19,247.23,247.07,247.23,4000.0,194.3976,194.429,194.3032,194.429,4000.0
2019-10-04 12:25:00,247.24,247.35,247.12,247.27,4026.0,194.4369,194.5234,194.3425,194.4605,4026.0
2019-10-04 12:30:00,247.32,247.34,247.24,247.3,2421.0,194.4998,194.5156,194.4369,194.4841,2421.0
2019-10-04 12:35:00,247.35,247.44,247.27,247.38,3463.0,194.5234,194.5942,194.4605,194.547,3463.0
2019-10-04 12:40:00,247.38,247.43,247.14,247.14,3553.0,194.547,194.5863,194.3583,194.3583,3553.0
2019-10-04 12:45:00,247.19,247.73,247.19,247.73,2000.0,194.3976,194.8223,194.3976,194.8223,2000.0
2019-10-04 12:50:00,247.84,247.84,247.59,247.59,5168.0,194.9088,194.9088,194.7122,194.7122,5168.0
2019-10-04 12:55:00,247.52,247.52,247.35,247.37,2500.0,194.6571,194.6571,194.5234,194.5391,2500.0
2019-10-04 13:00:00,247.28,247.38,247.25,247.33,1600.0,194.4684,194.547,194.4448,194.5077,1600.0
2019-10-04 13:05:00,247.27,247.28,246.99,246.99,3497.0,194.4605,194.4684,194.2403,194.2403,3497.0
2019-10-04 13:10:00,247.04,247.13,246.88,247.0,2688.0,194.2796,194.3504,194.1538,194.2482,2688.0
2019-10-04 13:15:00,246.94,247.14,246.79,247.14,2869.0,194.201,194.3583,194.083,194.3583,2869.0
2019-10-04 13:20:00,247.17,247.2,247.07,247.09,3076.0,194.3819,194.4055,194.3032,194.3189,3076.0
2019-10-04 13:25:00,247.1,247.15,246.99,247.1,3073.0,194.3268,194.3661,194.2403,194.3268,3073.0
2019-10-04 13:30:00,247.21,247.22,247.07,247.07,1598.0,194.4133,194.4212,194.3032,194.3032,1598.0
2019-10-04 13:35:00,247.07,247.1,247.03,247.08,1945.0,194.3032,194.3268,194.2718,194.3111,1945.0
2019-10-04 13:40:00,247.08,247.08,246.91,247.05,2695.0,194.3111,194.3111,194.1774,194.2875,2695.0
2019-10-04 13:45:00,247.04,247.06,246.98,247.0,2700.0,194.2796,194.2954,194.2324,194.2482,2700.0
2019-10-04 13:50:00,246.98,247.0,246.77,246.97,4414.0,194.2324,194.2482,194.0673,194.2246,4414.0
2019-10-04 13:55:00,246.94,246.98,246.9,246.9,1100.0,194.201,194.2324,194.1695,194.1695,1100.0
2019-10-04 14:00:00,246.9,247.18,246.89,247.12,2496.0,194.1695,194.3897,194.1617,194.3425,2496.0
2019-10-04 14:05:00,247.14,247.14,246.57,246.7,11041.0,194.3583,194.3583,193.91,194.0122,11041.0
2019-10-04 14:10:00,246.7,246.79,246.5,246.69,13921.0,194.0122,194.083,193.8549,194.0044,13921.0
2019-10-04 14:15:00,246.69,246.81,246.6,246.74,5500.0,194.0044,194.0987,193.9336,194.0437,5500.0
2019-10-04 14:20:00,246.8,247.09,246.8,247.03,1575.0,194.0909,194.3189,194.0909,194.2718,1575.0
2019-10-04 14:25:00,247.07,247.16,247.06,247.09,2450.0,194.3032,194.374,194.2954,194.3189,2450.0
2019-10-04 14:30:00,247.06,247.09,246.88,246.88,4297.0,194.2954,194.3189,194.1538,194.1538,4297.0
2019-10-04 14:35:00,246.97,247.14,246.91,246.98,3519.0,194.2246,194.3583,194.1774,194.2324,3519.0
2019-10-04 14:40:00,247.02,247.04,246.84,246.84,3125.0,194.2639,194.2796,194.1223,194.1223,3125.0
2019-10-04 14:45:00,246.87,247.03,246.83,246.87,2985.0,194.1459,194.2718,194.1145,194.1459,2985.0
2019-10-04 14:50:00,246.84,246.97,246.76,246.77,2800.0,194.1223,194.2246,194.0594,194.0673,2800.0
2019-10-04 14:55:00,246.8,246.8,246.42,246.42,6500.0,194.0909,194.0909,193.792,193.792,6500.0
2019-10-04 15:00:00,246.43,246.49,246.05,246.22,6822.0,193.7999,193.8471,193.5011,193.6347,6822.0
2019-10-04 15:05:00,246.17,246.27,246.12,246.27,9457.0,193.5954,193.6741,193.5561,193.6741,9457.0
2019-10-04 15:10:00,246.33,246.38,246.11,246.11,7035.0,193.7213,193.7606,193.5482,193.5482,7035.0
2019-10-04 15:15:00,246.09,246.26,246.02,246.2,6207.0,193.5325,193.6662,193.4775,193.619,6207.0
2019-10-04 15:20:00,246.13,246.2,246.03,246.17,8920.0,193.564,193.619,193.4853,193.5954,8920.0
2019-10-04 15:25:00,246.12,246.3,246.12,246.25,10435.0,193.5561,193.6977,193.5561,193.6583,10435.0
2019-10-04 15:30:00,246.27,246.68,246.27,246.63,11331.0,193.6741,193.9965,193.6741,193.9572,11331.0
2019-10-04 15:35:00,246.54,246.56,246.45,246.52,17726.0,193.8864,193.9021,193.8156,193.8707,17726.0
2019-10-04 15:40:00,246.5,246.55,246.44,246.5,12325.0,193.8549,193.8943,193.8078,193.8549,12325.0
2019-10-04 15:45:00,246.52,246.68,246.47,246.62,9630.0,193.8707,193.9965,193.8314,193.9493,9630.0
2019-10-04 15:50:00,246.67,246.79,246.41,246.62,16744.0,193.9886,194.083,193.7842,193.9493,16744.0
2019-10-04 15:55:00,246.68,246.9,246.59,246.81,39703.0,193.9965,194.1695,193.9257,194.0987,39703.0
2019-10-07 09:30:00,245.83,246.09,244.98,245.87,11601.0,193.328,193.5325,192.6596,193.3595,11601.0
2019-10-07 09:35:00,246.3,246.41,245.85,246.02,2883.0,193.6977,193.7842,193.3438,193.4775,2883.0
2019-10-07 09:40:00,246.19,247.09,246.19,246.62,5520.0,193.6112,194.3189,193.6112,193.9493,5520.0
2019-10-07 09:45:00,246.63,246.63,245.98,245.98,3779.0,193.9572,193.9572,193.446,193.446,3779.0
2019-10-07 09:50:00,246.2,246.2,245.39,245.4,2489.0,193.619,193.619,192.982,192.9899,2489.0
2019-10-07 09:55:00,245.59,246.12,245.53,245.97,5122.0,193.1393,193.5561,193.0921,193.4381,5122.0
2019-10-07 10:00:00,246.05,246.23,245.85,245.95,3399.0,193.5011,193.6426,193.3438,193.4224,3399.0
2019-10-07 10:05:00,245.97,246.06,245.84,245.89,3579.0,193.4381,193.5089,193.3359,193.3752,3579.0
2019-10-07 10:10:00,246.04,246.04,245.74,245.8,3900.0,193.4932,193.4932,193.2573,193.3044,3900.0
2019-10-07 10:15:00,245.81,246.01,245.81,245.98,2000.0,193.3123,193.4696,193.3123,193.446,2000.0
2019-10-07 10:20:00,245.91,246.12,245.91,246.07,1500.0,193.391,193.5561,193.391,193.5168,1500.0
2019-10-07 10:25:00,246.07,246.16,246.02,246.1,5861.0,193.5168,193.5876,193.4775,193.5404,5861.0
2019-10-07 10:30:00,246.02,246.25,245.92,246.21,5950.0,193.4775,193.6583,193.3988,193.6269,5950.0
2019-10-07 10:35:00,246.3,246.7,246.26,246.7,1700.0,193.6977,194.0122,193.6662,194.0122,1700.0
2019-10-07 10:40:00,246.77,247.09,246.77,247.09,3100.0,194.0673,194.3189,194.0673,194.3189,3100.0
2019-10-07 10:45:00,246.94,247.18,246.83,247.18,5247.0,194.201,194.3897,194.1145,194.3897,5247.0
2019-10-07 10:50:00,247.12,247.14,246.9,246.96,4193.0,194.3425,194.3583,194.1695,194.2167,4193.0
2019-10-07 10:55:00,246.91,247.17,246.9,247.17,1483.0,194.1774,194.3819,194.1695,194.3819,1483.0
2019-10-07 11:00:00,247.15,247.15,246.31,246.36,5727.0,194.3661,194.3661,193.7055,193.7448,5727.0
2019-10-07 11:05:00,246.33,246.44,246.15,246.25,2400.0,193.7213,193.8078,193.5797,193.6583,2400.0
2019-10-07 11:10:00,246.3,246.33,246.07,246.31,7342.0,193.6977,193.7213,193.5168,193.7055,7342.0
2019-10-07 11:15:00,246.27,246.45,246.27,246.41,1197.0,193.6741,193.8156,193.6741,193.7842,1197.0
2019-10-07 11:20:00,246.57,246.73,246.43,246.62,5905.0,193.91,194.0358,193.7999,193.9493,5905.0
2019-10-07 11:25:00,246.61,246.79,246.61,246.79,1173.0,193.9415,194.083,193.9415,194.083,1173.0
2019-10-07 11:30:00,246.85,246.98,246.8,246.91,4826.0,194.1302,194.2324,194.0909,194.1774,4826.0
2019-10-07 11:35:00,246.98,247.12,246.98,247.03,1532.0,194.2324,194.3425,194.2324,194.2718,1532.0
2019-10-07 11:40:00,246.99,247.22,246.99,247.15,1730.0,194.2403,194.4212,194.2403,194.3661,1730.0
2019-10-07 11:45:00,247.21,247.33,247.1,247.1,2500.0,194.4133,194.5077,194.3268,194.3268,2500.0
2019-10-07 11:50:00,247.18,247.3,247.09,247.3,5151.0,194.3897,194.4841,194.3189,194.4841,5151.0
2019-10-07 11:55:00,247.25,247.5,247.25,247.45,4068.0,194.4448,194.6414,194.4448,194.6021,4068.0
2019-10-07 12:00:00,247.49,247.5,247.21,247.25,2894.0,194.6335,194.6414,194.4133,194.4448,2894.0
2019-10-07 12:05:00,247.33,247.37,247.32,247.37,1200.0,194.5077,194.5391,194.4998,194.5391,1200.0
2019-10-07 12:10:00,247.38,247.57,247.38,247.57,3301.0,194.547,194.6964,194.547,194.6964,3301.0
2019-10-07 12:15:00,247.67,247.67,247.5,247.5,4034.0,194.7751,194.7751,194.6414,194.6414,4034.0
2019-10-07 12:20:00,247.51,247.6,247.5,247.6,1400.0,194.6492,194.72,194.6414,194.72,1400.0
2019-10-07 12:25:00,247.59,247.59,247.03,247.03,4400.0,194.7122,194.7122,194.2718,194.2718,4400.0
2019-10-07 12:30:00,246.96,247.01,246.7,246.7,5896.0,194.2167,194.256,194.0122,194.0122,5896.0
2019-10-07 12:35:00,246.82,247.04,246.82,247.04,1000.0,194.1066,194.2796,194.1066,194.2796,1000.0
2019-10-07 12:40:00,247.12,247.2,247.12,247.2,610.0,194.3425,194.4055,194.3425,194.4055,610.0
2019-10-07 12:45:00,247.19,247.24,247.11,247.18,2364.0,194.3976,194.4369,194.3347,194.3897,2364.0
2019-10-07 12:50:00,247.36,247.36,247.18,247.29,2510.0,194.5313,194.5313,194.3897,194.4762,2510.0
2019-10-07 12:55:00,247.2,247.2,247.1,247.1,1242.0,194.4055,194.4055,194.3268,194.3268,1242.0
2019-10-07 13:00:00,247.16,247.32,247.16,247.32,2264.0,194.374,194.4998,194.374,194.4998,2264.0
2019-10-07 13:05:00,247.35,247.52,247.35,247.52,3735.0,194.5234,194.6571,194.5234,194.6571,3735.0
2019-10-07 13:10:00,247.46,247.55,247.46,247.55,2690.0,194.6099,194.6807,194.6099,194.6807,2690.0
2019-10-07 13:15:00,247.48,247.48,247.37,247.42,1800.0,194.6257,194.6257,194.5391,194.5785,1800.0
2019-10-07 13:20:00,247.37,247.37,247.24,247.24,733.0,194.5391,194.5391,194.4369,194.4369,733.0
2019-10-07 13:25:00,247.32,247.41,247.28,247.28,1903.0,194.4998,194.5706,194.4684,194.4684,1903.0
2019-10-07 13:30:00,247.29,247.44,247.15,247.23,4314.0,194.4762,194.5942,194.3661,194.429,4314.0
2019-10-07 13:35:00,247.24,247.24,246.66,246.66,3114.0,194.4369,194.4369,193.9808,193.9808,3114.0
2019-10-07 13:40:00,246.63,247.03,246.63,246.9,1706.0,193.9572,194.2718,193.9572,194.1695,1706.0
2019-10-07 13:45:00,246.89,247.0,246.82,246.97,1434.0,194.1617,194.2482,194.1066,194.2246,1434.0
2019-10-07 13:50:00,246.96,246.97,246.88,246.88,300.0,194.2167,194.2246,194.1538,194.1538,300.0
2019-10-07 13:55:00,246.95,246.98,246.87,246.9,1600.0,194.2088,194.2324,194.1459,194.1695,1600.0
2019-10-07 14:00:00,246.9,246.9,246.66,246.66,1407.0,194.1695,194.1695,193.9808,193.9808,1407.0
2019-10-07 14:05:00,246.61,246.61,246.41,246.57,1826.0,193.9415,193.9415,193.7842,193.91,1826.0
2019-10-07 14:10:00,246.55,246.62,246.4,246.49,5825.0,193.8943,193.9493,193.7763,193.8471,5825.0
2019-10-07 14:15:00,246.45,246.6,246.44,246.57,13103.0,193.8156,193.9336,193.8078,193.91,13103.0
2019-10-07 14:20:00,246.53,246.63,246.48,246.61,5657.0,193.8785,193.9572,193.8392,193.9415,5657.0
2019-10-07 14:25:00,246.67,246.7,246.67,246.7,404.0,193.9886,194.0122,193.9886,194.0122,404.0
2019-10-07 14:30:00,246.72,246.78,246.5,246.54,3567.0,194.028,194.0751,193.8549,193.8864,3567.0
2019-10-07 14:35:00,246.54,246.85,246.54,246.85,4120.0,193.8864,194.1302,193.8864,194.1302,4120.0
2019-10-07 14:40:00,246.87,247.0,246.76,246.95,1500.0,194.1459,194.2482,194.0594,194.2088,1500.0
2019-10-07 14:45:00,246.92,247.01,246.87,246.96,1999.0,194.1852,194.256,194.1459,194.2167,1999.0
2019-10-07 14:50:00,246.97,246.97,246.65,246.66,2492.0,194.2246,194.2246,193.9729,193.9808,2492.0
2019-10-07 14:55:00,246.66,246.77,246.65,246.66,2664.0,193.9808,194.0673,193.9729,193.9808,2664.0
2019-10-07 15:00:00,246.68,246.81,246.58,246.81,1000.0,193.9965,194.0987,193.9179,194.0987,1000.0
2019-10-07 15:05:00,246.87,246.91,246.66,246.81,47815.0,194.1459,194.1774,193.9808,194.0987,47815.0
2019-10-07 15:10:00,246.76,246.84,246.53,246.81,7221.0,194.0594,194.1223,193.8785,194.0987,7221.0
2019-10-07 15:15:00,246.86,246.93,246.65,246.65,2358.0,194.1381,194.1931,193.9729,193.9729,2358.0
2019-10-07 15:20:00,246.64,246.64,246.5,246.59,17711.0,193.965,193.965,193.8549,193.9257,17711.0
2019-10-07 15:25:00,246.64,246.72,246.59,246.67,5844.0,193.965,194.028,193.9257,193.9886,5844.0
2019-10-07 15:30:00,246.65,246.7,246.28,246.28,7199.0,193.9729,194.0122,193.6819,193.6819,7199.0
2019-10-07 15:35:00,246.36,246.55,246.28,246.49,29899.0,193.7448,193.8943,193.6819,193.8471,29899.0
2019-10-07 15:40:00,246.46,246.46,245.94,245.96,4239.0,193.8235,193.8235,193.4145,193.4303,4239.0
2019-10-07 15:45:00,245.99,246.2,245.96,246.15,6060.0,193.4539,193.619,193.4303,193.5797,6060.0
2019-10-07 15:50:00,246.12,246.59,246.12,246.59,19642.0,193.5561,193.9257,193.5561,193.9257,19642.0
2019-10-07 15:55:00,246.6,246.77,246.52,246.62,25985.0,193.9336,194.0673,193.8707,193.9493,25985.0
2019-10-08 09:30:00,246.97,247.64,246.32,246.37,7779.0,194.2246,194.7515,193.7134,193.7527,7779.0
2019-10-08 09:35:00,246.26,246.51,246.05,246.22,1146.0,193.6662,193.8628,193.5011,193.6347,1146.0
2019-10-08 09:40:00,246.2,246.21,245.45,245.59,5140.0,193.619,193.6269,193.0292,193.1393,5140.0
2019-10-08 09:45:00,245.59,246.26,245.55,246.08,5099.0,193.1393,193.6662,193.1078,193.5246,5099.0
2019-10-08 09:50:00,246.03,246.53,246.02,246.44,3438.0,193.4853,193.8785,193.4775,193.8078,3438.0
2019-10-08 09:55:00,246.37,246.5,246.11,246.11,2690.0,193.7527,193.8549,193.5482,193.5482,2690.0
2019-10-08 10:00:00,246.08,246.3,245.95,246.26,3492.0,193.5246,193.6977,193.4224,193.6662,3492.0
2019-10-08 10:05:00,246.15,246.15,245.52,245.52,18158.0,193.5797,193.5797,193.0842,193.0842,18158.0
2019-10-08 10:10:00,245.25,245.47,244.88,245.46,3933.0,192.8719,193.0449,192.5809,193.0371,3933.0
2019-10-08 10:15:00,245.62,245.81,245.28,245.46,2594.0,193.1629,193.3123,192.8955,193.0371,2594.0
2019-10-08 10:20:00,245.51,245.79,245.47,245.77,5957.0,193.0764,193.2966,193.0449,193.2809,5957.0
2019-10-08 10:25:00,245.77,245.95,245.54,245.72,3483.0,193.2809,193.4224,193.1,193.2415,3483.0
2019-10-08 10:30:00,245.65,245.86,245.52,245.79,19928.0,193.1865,193.3516,193.0842,193.2966,19928.0
2019-10-08 10:35:00,245.76,245.8,245.6,245.7,5456.0,193.273,193.3044,193.1472,193.2258,5456.0
2019-10-08 10:40:00,245.75,245.75,245.58,245.65,4147.0,193.2651,193.2651,193.1314,193.1865,4147.0
2019-10-08 10:45:00,245.65,245.85,245.56,245.82,5301.0,193.1865,193.3438,193.1157,193.3202,5301.0
2019-10-08 10:50:00,245.92,245.95,245.58,245.7,4445.0,193.3988,193.4224,193.1314,193.2258,4445.0
2019-10-08 10:55:00,245.89,246.1,245.77,245.85,5538.0,193.3752,193.5404,193.2809,193.3438,5538.0
2019-10-08 11:00:00,245.79,245.95,245.76,245.8,8576.0,193.2966,193.4224,193.273,193.3044,8576.0
2019-10-08 11:05:00,245.83,245.96,245.68,245.69,3448.0,193.328,193.4303,193.2101,193.2179,3448.0
2019-10-08 11:10:00,245.63,245.75,245.6,245.69,5040.0,193.1708,193.2651,193.1472,193.2179,5040.0
2019-10-08 11:15:00,245.74,245.84,245.65,245.74,2562.0,193.2573,193.3359,193.1865,193.2573,2562.0
2019-10-08 11:20:00,245.73,245.73,245.48,245.65,4180.0,193.2494,193.2494,193.0528,193.1865,4180.0
2019-10-08 11:25:00,245.75,245.77,245.5,245.5,15600.0,193.2651,193.2809,193.0685,193.0685,15600.0
2019-10-08 11:30:00,245.53,245.56,245.34,245.49,4013.0,193.0921,193.1157,192.9427,193.0607,4013.0
2019-10-08 11:35:00,245.65,245.88,245.62,245.83,6340.0,193.1865,193.3674,193.1629,193.328,6340.0
2019-10-08 11:40:00,245.84,246.58,245.69,246.39,30320.0,193.3359,193.9179,193.2179,193.7684,30320.0
2019-10-08 11:45:00,246.4,246.53,246.4,246.47,5461.0,193.7763,193.8785,193.7763,193.8314,5461.0
2019-10-08 11:50:00,246.44,246.45,246.19,246.19,2760.0,193.8078,193.8156,193.6112,193.6112,2760.0
2019-10-08 11:55:00,246.31,246.36,246.23,246.26,5012.0,193.7055,193.7448,193.6426,193.6662,5012.0
2019-10-08 12:00:00,246.35,246.49,246.3,246.38,7584.0,193.737,193.8471,193.6977,193.7606,7584.0
2019-10-08 12:05:00,246.3,246.52,246.29,246.51,3375.0,193.6977,193.8707,193.6898,193.8628,3375.0
2019-10-08 12:10:00,246.52,246.87,246.52,246.86,3741.0,193.8707,194.1459,193.8707,194.1381,3741.0
2019-10-08 12:15:00,246.87,246.89,246.79,246.81,1370.0,194.1459,194.1617,194.083,194.0987,1370.0
2019-10-08 12:20:00,246.81,246.81,246.62,246.66,8980.0,194.0987,194.0987,193.9493,193.9808,8980.0
2019-10-08 12:25:00,246.71,247.05,246.7,246.96,2300.0,194.0201,194.2875,194.0122,194.2167,2300.0
2019-10-08 12:30:00,247.04,247.34,246.87,247.34,10991.0,194.2796,194.5156,194.1459,194.5156,10991.0
2019-10-08 12:35:00,247.27,247.36,247.18,247.19,6900.0,194.4605,194.5313,194.3897,194.3976,6900.0
2019-10-08 12:40:00,247.19,247.37,247.19,247.23,4551.0,194.3976,194.5391,194.3976,194.429,4551.0
2019-10-08 12:45:00,247.28,247.33,246.75,246.75,15508.0,194.4684,194.5077,194.0516,194.0516,15508.0
2019-10-08 12:50:00,246.75,247.11,246.71,247.02,12893.0,194.0516,194.3347,194.0201,194.2639,12893.0
2019-10-08 12:55:00,247.12,247.12,246.98,247.04,1600.0,194.3425,194.3425,194.2324,194.2796,1600.0
2019-10-08 13:00:00,247.01,247.32,246.97,247.32,5129.0,194.256,194.4998,194.2246,194.4998,5129.0
2019-10-08 13:05:00,247.28,247.3,247.01,247.02,3161.0,194.4684,194.4841,194.256,194.2639,3161.0
2019-10-08 13:10:00,247.03,247.08,246.96,247.05,1893.0,194.2718,194.3111,194.2167,194.2875,1893.0
2019-10-08 13:15:00,247.06,247.21,246.99,247.13,11638.0,194.2954,194.4133,194.2403,194.3504,11638.0
2019-10-08 13:20:00,247.2,247.61,247.14,247.3,11093.0,194.4055,194.7279,194.3583,194.4841,11093.0
2019-10-08 13:25:00,247.3,247.45,247.15,247.45,3308.0,194.4841,194.6021,194.3661,194.6021,3308.0
2019-10-08 13:30:00,247.39,247.63,247.37,247.63,5256.0,194.5549,194.7436,194.5391,194.7436,5256.0
2019-10-08 13:35:00,247.66,247.84,247.63,247.77,4117.0,194.7672,194.9088,194.7436,194.8537,4117.0
2019-10-08 13:40:00,247.7,247.7,247.46,247.54,3626.0,194.7987,194.7987,194.6099,194.6728,3626.0
2019-10-08 13:45:00,247.58,247.71,247.47,247.66,4407.0,194.7043,194.8065,194.6178,194.7672,4407.0
2019-10-08 13:50:00,247.69,247.95,247.59,247.89,12129.0,194.7908,194.9953,194.7122,194.9481,12129.0
2019-10-08 13:55:00,247.9,248.1,247.8,247.84,4900.0,194.956,195.1132,194.8773,194.9088,4900.0
2019-10-08 14:00:00,247.88,247.99,247.62,247.63,23199.0,194.9402,195.0267,194.7358,194.7436,23199.0
2019-10-08 14:05:00,247.53,247.8,247.48,247.8,11601.0,194.665,194.8773,194.6257,194.8773,11601.0
2019-10-08 14:10:00,247.84,247.85,247.46,247.46,3888.0,194.9088,194.9166,194.6099,194.6099,3888.0
2019-10-08 14:15:00,247.5,247.5,247.25,247.31,4253.0,194.6414,194.6414,194.4448,194.492,4253.0
2019-10-08 14:20:00,247.34,247.5,247.25,247.5,4939.0,194.5156,194.6414,194.4448,194.6414,4939.0
2019-10-08 14:25:00,247.58,247.69,247.49,247.57,11177.0,194.7043,194.7908,194.6335,194.6964,11177.0
2019-10-08 14:30:00,247.59,248.01,247.44,248.01,5540.0,194.7122,195.0425,194.5942,195.0425,5540.0
2019-10-08 14:35:00,247.96,248.17,247.93,248.06,9348.0,195.0031,195.1683,194.9795,195.0818,9348.0
2019-10-08 14:40:00,248.09,248.29,248.09,248.21,5008.0,195.1054,195.2627,195.1054,195.1997,5008.0
2019-10-08 14:45:00,248.2,248.21,247.9,248.14,6899.0,195.1919,195.1997,194.956,195.1447,6899.0
2019-10-08 14:50:00,248.1,248.12,247.96,247.96,5664.0,195.1132,195.129,195.0031,195.0031,5664.0
2019-10-08 14:55:00,247.92,247.94,247.23,247.66,8102.0,194.9717,194.9874,194.429,194.7672,8102.0
2019-10-08 15:00:00,247.76,247.99,247.49,247.49,7733.0,194.8459,195.0267,194.6335,194.6335,7733.0
2019-10-08 15:05:00,247.62,247.63,247.36,247.56,3525.0,194.7358,194.7436,194.5313,194.6886,3525.0
2019-10-08 15:10:00,247.54,247.59,247.1,247.26,5312.0,194.6728,194.7122,194.3268,194.4526,5312.0
2019-10-08 15:15:00,247.25,247.54,247.19,247.54,2100.0,194.4448,194.6728,194.3976,194.6728,2100.0
2019-10-08 15:20:00,247.55,247.8,247.5,247.62,6629.0,194.6807,194.8773,194.6414,194.7358,6629.0
2019-10-08 15:25:00,247.62,247.83,247.6,247.83,3437.0,194.7358,194.9009,194.72,194.9009,3437.0
2019-10-08 15:30:00,247.72,247.85,247.59,247.59,7161.0,194.8144,194.9166,194.7122,194.7122,7161.0
2019-10-08 15:35:00,247.56,247.62,246.93,247.0,8214.0,194.6886,194.7358,194.1931,194.2482,8214.0
2019-10-08 15:40:00,246.93,247.21,246.92,247.04,14131.0,194.1931,194.4133,194.1852,194.2796,14131.0
2019-10-08 15:45:00,247.09,247.09,246.8,246.94,18699.0,194.3189,194.3189,194.0909,194.201,18699.0
2019-10-08 15:50:00,246.98,247.27,246.92,247.15,23863.0,194.2324,194.4605,194.1852,194.3661,23863.0
2019-10-08 15:55:00,247.06,247.1,246.7,246.82,48682.0,194.2954,194.3268,194.0122,194.1066,48682.0
2019-10-09 09:30:00,246.82,248.79,246.65,247.78,10499.0,194.1066,195.6559,193.9729,194.8616,10499.0
2019-10-09 09:35:00,248.09,248.97,248.08,248.92,2500.0,195.1054,195.7974,195.0975,195.7581,2500.0
2019-10-09 09:40:00,248.79,248.97,248.29,248.39,7064.0,195.6559,195.7974,195.2627,195.3413,7064.0
2019-10-09 09:45:00,248.59,248.59,248.26,248.26,3345.0,195.4986,195.4986,195.2391,195.2391,3345.0
2019-10-09 09:50:00,248.03,248.27,247.71,248.2,1811.0,195.0582,195.2469,194.8065,195.1919,1811.0
2019-10-09 09:55:00,248.21,248.32,247.99,248.18,12223.0,195.1997,195.2863,195.0267,195.1762,12223.0
2019-10-09 10:00:00,248.15,248.29,247.55,247.55,1703.0,195.1526,195.2627,194.6807,194.6807,1703.0
2019-10-09 10:05:00,247.32,247.48,247.01,247.01,4515.0,194.4998,194.6257,194.256,194.256,4515.0
2019-10-09 10:10:00,247.16,247.26,246.9,247.16,4734.0,194.374,194.4526,194.1695,194.374,4734.0
2019-10-09 10:15:00,247.13,247.2,246.77,246.84,4067.0,194.3504,194.4055,194.0673,194.1223,4067.0
2019-10-09 10:20:00,246.84,247.07,246.71,247.02,9029.0,194.1223,194.3032,194.0201,194.2639,9029.0
2019-10-09 10:25:00,247.01,247.32,247.01,247.21,4253.0,194.256,194.4998,194.256,194.4133,4253.0
2019-10-09 10:30:00,247.32,247.54,247.19,247.19,2535.0,194.4998,194.6728,194.3976,194.3976,2535.0
2019-10-09 10:35:00,247.07,247.84,247.07,247.83,10153.0,194.3032,194.9088,194.3032,194.9009,10153.0
2019-10-09 10:40:00,247.76,247.88,247.5,247.84,2624.0,194.8459,194.9402,194.6414,194.9088,2624.0
2019-10-09 10:45:00,247.91,248.07,247.81,248.07,3118.0,194.9638,195.0896,194.8852,195.0896,3118.0
2019-10-09 10:50:00,248.1,248.11,247.87,247.91,946.0,195.1132,195.1211,194.9324,194.9638,946.0
2019-10-09 10:55:00,247.76,247.84,247.58,247.59,881.0,194.8459,194.9088,194.7043,194.7122,881.0
2019-10-09 11:00:00,247.52,247.65,247.38,247.42,2735.0,194.6571,194.7593,194.547,194.5785,2735.0
2019-10-09 11:05:00,247.49,247.69,247.42,247.69,2304.0,194.6335,194.7908,194.5785,194.7908,2304.0
2019-10-09 11:10:00,247.6,247.63,247.44,247.53,9223.0,194.72,194.7436,194.5942,194.665,9223.0
2019-10-09 11:15:00,247.54,247.8,247.54,247.72,2007.0,194.6728,194.8773,194.6728,194.8144,2007.0
2019-10-09 11:20:00,247.67,247.87,247.61,247.61,2936.0,194.7751,194.9324,194.7279,194.7279,2936.0
2019-10-09 11:25:00,247.54,247.72,247.36,247.72,4108.0,194.6728,194.8144,194.5313,194.8144,4108.0
2019-10-09 11:30:00,247.59,247.71,247.56,247.64,7928.0,194.7122,194.8065,194.6886,194.7515,7928.0
2019-10-09 11:35:00,247.44,247.58,247.39,247.58,2037.0,194.5942,194.7043,194.5549,194.7043,2037.0
2019-10-09 11:40:00,247.5,247.5,247.4,247.4,1300.0,194.6414,194.6414,194.5627,194.5627,1300.0
2019-10-09 11:45:00,247.46,247.69,247.46,247.66,3471.0,194.6099,194.7908,194.6099,194.7672,3471.0
2019-10-09 11:50:00,247.73,247.82,247.67,247.71,3006.0,194.8223,194.893,194.7751,194.8065,3006.0
2019-10-09 11:55:00,247.74,248.03,247.74,247.96,2833.0,194.8301,195.0582,194.8301,195.0031,2833.0
2019-10-09 12:00:00,248.02,248.16,248.02,248.16,1381.0,195.0503,195.1604,195.0503,195.1604,1381.0
2019-10-09 12:05:00,248.19,248.34,248.1,248.28,2827.0,195.184,195.302,195.1132,195.2548,2827.0
2019-10-09 12:10:00,248.27,248.34,248.25,248.25,823.0,195.2469,195.302,195.2312,195.2312,823.0
2019-10-09 12:15:00,248.34,248.43,248.33,248.4,2671.0,195.302,195.3728,195.2941,195.3492,2671.0
2019-10-09 12:20:00,248.42,248.51,248.4,248.46,1325.0,195.3649,195.4357,195.3492,195.3964,1325.0
2019-10-09 12:25:00,248.51,248.53,248.43,248.44,2835.0,195.4357,195.4514,195.3728,195.3806,2835.0
2019-10-09 12:30:00,248.44,248.78,248.44,248.74,2800.0,195.3806,195.648,195.3806,195.6166,2800.0
2019-10-09 12:35:00,248.75,248.93,248.75,248.92,1800.0,195.6244,195.766,195.6244,195.7581,1800.0
2019-10-09 12:40:00,248.94,249.01,248.9,248.9,1529.0,195.7738,195.8289,195.7424,195.7424,1529.0
2019-10-09 12:45:00,248.97,248.97,248.75,248.76,770.0,195.7974,195.7974,195.6244,195.6323,770.0
2019-10-09 12:50:00,248.7,248.72,248.62,248.7,2400.0,195.5851,195.6008,195.5222,195.5851,2400.0
2019-10-09 12:55:00,248.64,248.74,248.64,248.73,500.0,195.5379,195.6166,195.5379,195.6087,500.0
2019-10-09 13:00:00,248.82,249.03,248.68,248.68,2452.0,195.6795,195.8446,195.5694,195.5694,2452.0
2019-10-09 13:05:00,248.52,248.67,248.52,248.67,516.0,195.4435,195.5615,195.4435,195.5615,516.0
2019-10-09 13:10:00,248.67,248.75,248.67,248.7,601.0,195.5615,195.6244,195.5615,195.5851,601.0
2019-10-09 13:15:00,248.71,248.85,248.71,248.78,804.0,195.593,195.7031,195.593,195.648,804.0
2019-10-09 13:20:00,248.83,248.9,248.83,248.9,739.0,195.6873,195.7424,195.6873,195.7424,739.0
2019-10-09 13:25:00,248.88,248.92,248.77,248.77,2501.0,195.7267,195.7581,195.6401,195.6401,2501.0
2019-10-09 13:30:00,248.78,248.82,248.71,248.78,2163.0,195.648,195.6795,195.593,195.648,2163.0
2019-10-09 13:35:00,248.79,248.89,248.78,248.84,2908.0,195.6559,195.7345,195.648,195.6952,2908.0
2019-10-09 13:40:00,248.8,248.8,248.69,248.72,1530.0,195.6637,195.6637,195.5772,195.6008,1530.0
2019-10-09 13:45:00,248.6,248.63,248.58,248.6,1713.0,195.5065,195.53,195.4907,195.5065,1713.0
2019-10-09 13:50:00,248.66,248.72,248.63,248.64,2300.0,195.5536,195.6008,195.53,195.5379,2300.0
2019-10-09 13:55:00,248.66,248.66,248.59,248.59,738.0,195.5536,195.5536,195.4986,195.4986,738.0
2019-10-09 14:00:00,248.45,248.46,248.44,248.46,500.0,195.3885,195.3964,195.3806,195.3964,500.0
2019-10-09 14:05:00,248.46,248.53,248.2,248.2,2691.0,195.3964,195.4514,195.1919,195.1919,2691.0
2019-10-09 14:10:00,248.2,248.21,247.85,247.85,2789.0,195.1919,195.1997,194.9166,194.9166,2789.0
2019-10-09 14:15:00,247.95,247.96,247.86,247.91,1603.0,194.9953,195.0031,194.9245,194.9638,1603.0
2019-10-09 14:20:00,247.87,248.05,247.87,248.0,2021.0,194.9324,195.0739,194.9324,195.0346,2021.0
2019-10-09 14:25:00,248.0,248.01,247.82,247.82,1623.0,195.0346,195.0425,194.893,194.893,1623.0
2019-10-09 14:30:00,247.89,247.91,247.82,247.89,2750.0,194.9481,194.9638,194.893,194.9481,2750.0
2019-10-09 14:35:00,247.87,247.97,247.87,247.97,1611.0,194.9324,195.011,194.9324,195.011,1611.0
2019-10-09 14:40:00,247.99,248.18,247.99,248.18,1814.0,195.0267,195.1762,195.0267,195.1762,1814.0
2019-10-09 14:45:00,248.18,248.28,248.05,248.22,3526.0,195.1762,195.2548,195.0739,195.2076,3526.0
2019-10-09 14:50:00,248.24,248.27,247.96,248.27,3251.0,195.2233,195.2469,195.0031,195.2469,3251.0
2019-10-09 14:55:00,248.23,248.4,248.07,248.4,7611.0,195.2155,195.3492,195.0896,195.3492,7611.0
2019-10-09 15:00:00,248.37,248.42,248.12,248.23,3787.0,195.3256,195.3649,195.129,195.2155,3787.0
2019-10-09 15:05:00,248.18,248.24,248.17,248.23,1729.0,195.1762,195.2233,195.1683,195.2155,1729.0
2019-10-09 15:10:00,248.17,248.2,247.95,248.1,2306.0,195.1683,195.1919,194.9953,195.1132,2306.0
2019-10-09 15:15:00,248.15,248.19,248.09,248.1,2127.0,195.1526,195.184,195.1054,195.1132,2127.0
2019-10-09 15:20:00,248.16,248.17,248.04,248.15,2661.0,195.1604,195.1683,195.0661,195.1526,2661.0
2019-10-09 15:25:00,248.05,248.05,247.84,247.88,3019.0,195.0739,195.0739,194.9088,194.9402,3019.0
2019-10-09 15:30:00,247.9,247.93,247.8,247.86,3453.0,194.956,194.9795,194.8773,194.9245,3453.0
2019-10-09 15:35:00,247.87,248.0,247.74,248.0,5640.0,194.9324,195.0346,194.8301,195.0346,5640.0
2019-10-09 15:40:00,247.96,248.02,247.38,247.39,6564.0,195.0031,195.0503,194.547,194.5549,6564.0
2019-10-09 15:45:00,247.33,247.45,247.18,247.3,5671.0,194.5077,194.6021,194.3897,194.4841,5671.0
2019-10-09 15:50:00,247.25,247.51,247.21,247.49,10033.0,194.4448,194.6492,194.4133,194.6335,10033.0
2019-10-09 15:55:00,247.57,247.69,247.22,247.33,28872.0,194.6964,194.7908,194.4212,194.5077,28872.0
2019-10-10 09:30:00,247.05,247.71,246.22,246.22,7568.0,194.2875,194.8065,193.6347,193.6347,7568.0
2019-10-10 09:35:00,246.64,247.0,246.16,246.16,1600.0,193.965,194.2482,193.5876,193.5876,1600.0
2019-10-10 09:40:00,246.09,246.09,245.8,246.08,1883.0,193.5325,193.5325,193.3044,193.5246,1883.0
2019-10-10 09:45:00,246.14,246.4,245.94,246.4,5470.0,193.5718,193.7763,193.4145,193.7763,5470.0
2019-10-10 09:50:00,246.26,246.32,245.95,246.0,8022.0,193.6662,193.7134,193.4224,193.4617,8022.0
2019-10-10 09:55:00,245.76,246.25,245.62,246.25,1240.0,193.273,193.6583,193.1629,193.6583,1240.0
2019-10-10 10:00:00,246.39,246.4,246.2,246.2,2413.0,193.7684,193.7763,193.619,193.619,2413.0
2019-10-10 10:05:00,246.2,246.57,246.2,246.56,2265.0,193.619,193.91,193.619,193.9021,2265.0
2019-10-10 10:10:00,246.24,246.56,246.23,246.56,506.0,193.6505,193.9021,193.6426,193.9021,506.0
2019-10-10 10:15:00,246.53,246.72,246.53,246.72,500.0,193.8785,194.028,193.8785,194.028,500.0
2019-10-10 10:20:00,246.75,246.75,246.53,246.58,5553.0,194.0516,194.0516,193.8785,193.9179,5553.0
2019-10-10 10:25:00,246.62,246.68,246.51,246.54,1935.0,193.9493,193.9965,193.8628,193.8864,1935.0
2019-10-10 10:30:00,246.64,247.19,246.57,247.17,1524.0,193.965,194.3976,193.91,194.3819,1524.0
2019-10-10 10:35:00,247.18,247.18,246.85,246.87,1418.0,194.3897,194.3897,194.1302,194.1459,1418.0
2019-10-10 10:40:00,246.81,246.81,246.81,246.81,100.0,194.0987,194.0987,194.0987,194.0987,100.0
2019-10-10 10:45:00,246.78,246.78,246.71,246.74,500.0,194.0751,194.0751,194.0201,194.0437,500.0
2019-10-10 10:50:00,246.6,246.8,246.6,246.8,1402.0,193.9336,194.0909,193.9336,194.0909,1402.0
2019-10-10 10:55:00,246.74,246.96,246.73,246.96,736.0,194.0437,194.2167,194.0358,194.2167,736.0
2019-10-10 11:00:00,247.04,247.35,246.99,247.3,38274.0,194.2796,194.5234,194.2403,194.4841,38274.0
2019-10-10 11:05:00,247.41,247.47,247.2,247.46,2130.0,194.5706,194.6178,194.4055,194.6099,2130.0
2019-10-10 11:10:00,247.48,247.66,247.48,247.63,903.0,194.6257,194.7672,194.6257,194.7436,903.0
2019-10-10 11:15:00,247.6,247.61,247.47,247.61,440.0,194.72,194.7279,194.6178,194.7279,440.0
2019-10-10 11:20:00,247.61,247.61,247.61,247.61,100.0,194.7279,194.7279,194.7279,194.7279,100.0
2019-10-10 11:25:00,247.92,247.92,247.91,247.92,200.0,194.9717,194.9717,194.9638,194.9717,200.0
2019-10-10 11:30:00,247.87,248.13,247.87,248.02,2661.0,194.9324,195.1368,194.9324,195.0503,2661.0
2019-10-10 11:35:00,248.03,248.03,247.65,247.76,1300.0,195.0582,195.0582,194.7593,194.8459,1300.0
2019-10-10 11:40:00,247.79,247.79,247.54,247.65,4048.0,194.8694,194.8694,194.6728,194.7593,4048.0
2019-10-10 11:45:00,247.57,247.58,247.57,247.57,200.0,194.6964,194.7043,194.6964,194.6964,200.0
2019-10-10 11:50:00,247.41,247.44,247.37,247.37,917.0,194.5706,194.5942,194.5391,194.5391,917.0
2019-10-10 11:55:00,247.44,247.44,247.25,247.25,600.0,194.5942,194.5942,194.4448,194.4448,600.0
2019-10-10 12:00:00,247.34,247.35,247.11,247.11,1100.0,194.5156,194.5234,194.3347,194.3347,1100.0
2019-10-10 12:05:00,247.06,247.09,247.0,247.0,828.0,194.2954,194.3189,194.2482,194.2482,828.0
2019-10-10 12:10:00,247.06,247.21,247.06,247.21,1928.0,194.2954,194.4133,194.2954,194.4133,1928.0
2019-10-10 12:15:00,247.27,247.27,247.27,247.27,200.0,194.4605,194.4605,194.4605,194.4605,200.0
2019-10-10 12:20:00,247.39,247.62,247.38,247.55,2916.0,194.5549,194.7358,194.547,194.6807,2916.0
2019-10-10 12:25:00,247.56,247.63,247.5,247.6,1243.0,194.6886,194.7436,194.6414,194.72,1243.0
2019-10-10 12:30:00,247.59,247.63,247.31,247.32,1700.0,194.7122,194.7436,194.492,194.4998,1700.0
2019-10-10 12:35:00,247.39,247.41,247.39,247.41,800.0,194.5549,194.5706,194.5549,194.5706,800.0
2019-10-10 12:40:00,247.31,247.37,247.21,247.22,800.0,194.492,194.5391,194.4133,194.4212,800.0
2019-10-10 12:45:00,247.2,247.24,247.16,247.24,800.0,194.4055,194.4369,194.374,194.4369,800.0
2019-10-10 12:50:00,247.2,247.31,247.15,247.31,1900.0,194.4055,194.492,194.3661,194.492,1900.0
2019-10-10 12:55:00,247.3,247.43,247.3,247.32,800.0,194.4841,194.5863,194.4841,194.4998,800.0
2019-10-10 13:00:00,247.25,247.38,247.25,247.31,700.0,194.4448,194.547,194.4448,194.492,700.0
2019-10-10 13:05:00,247.35,247.4,247.28,247.4,2606.0,194.5234,194.5627,194.4684,194.5627,2606.0
2019-10-10 13:10:00,247.41,247.64,247.41,247.64,2500.0,194.5706,194.7515,194.5706,194.7515,2500.0
2019-10-10 13:15:00,247.64,247.74,247.64,247.74,1802.0,194.7515,194.8301,194.7515,194.8301,1802.0
2019-10-10 13:20:00,247.82,248.02,247.79,247.97,10678.0,194.893,195.0503,194.8694,195.011,10678.0
2019-10-10 13:25:00,248.05,248.17,248.05,248.16,2608.0,195.0739,195.1683,195.0739,195.1604,2608.0
2019-10-10 13:30:00,248.13,248.23,248.06,248.06,2362.0,195.1368,195.2155,195.0818,195.0818,2362.0
2019-10-10 13:35:00,247.95,247.95,247.65,247.65,2501.0,194.9953,194.9953,194.7593,194.7593,2501.0
2019-10-10 13:40:00,247.73,247.76,247.67,247.67,2602.0,194.8223,194.8459,194.7751,194.7751,2602.0
2019-10-10 13:45:00,247.75,247.93,247.75,247.76,2913.0,194.838,194.9795,194.838,194.8459,2913.0
2019-10-10 13:50:00,247.75,247.86,247.7,247.74,2405.0,194.838,194.9245,194.7987,194.8301,2405.0
2019-10-10 13:55:00,247.66,247.87,247.65,247.79,2952.0,194.7672,194.9324,194.7593,194.8694,2952.0
2019-10-10 14:00:00,247.57,247.57,247.38,247.4,4900.0,194.6964,194.6964,194.547,194.5627,4900.0
2019-10-10 14:05:00,247.33,247.33,246.41,246.49,4001.0,194.5077,194.5077,193.7842,193.8471,4001.0
2019-10-10 14:10:00,246.59,247.25,246.59,247.13,8380.0,193.9257,194.4448,193.9257,194.3504,8380.0
2019-10-10 14:15:00,247.1,247.24,247.1,247.22,4339.0,194.3268,194.4369,194.3268,194.4212,4339.0
2019-10-10 14:20:00,247.23,247.23,246.85,246.96,2684.0,194.429,194.429,194.1302,194.2167,2684.0
2019-10-10 14:25:00,246.88,246.89,246.72,246.77,2510.0,194.1538,194.1617,194.028,194.0673,2510.0
2019-10-10 14:30:00,246.7,246.8,246.62,246.63,2928.0,194.0122,194.0909,193.9493,193.9572,2928.0
2019-10-10 14:35:00,246.61,246.66,246.41,246.64,3899.0,193.9415,193.9808,193.7842,193.965,3899.0
2019-10-10 14:40:00,246.59,246.59,246.4,246.5,2149.0,193.9257,193.9257,193.7763,193.8549,2149.0
2019-10-10 14:45:00,246.39,246.46,246.34,246.46,7222.0,193.7684,193.8235,193.7291,193.8235,7222.0
2019-10-10 14:50:00,246.55,246.65,246.37,246.38,3114.0,193.8943,193.9729,193.7527,193.7606,3114.0
2019-10-10 14:55:00,246.28,246.81,246.28,246.67,4699.0,193.6819,194.0987,193.6819,193.9886,4699.0
2019-10-10 15:00:00,246.56,246.65,246.41,246.52,4145.0,193.9021,193.9729,193.7842,193.8707,4145.0
2019-10-10 15:05:00,246.53,246.65,246.41,246.57,2799.0,193.8785,193.9729,193.7842,193.91,2799.0
2019-10-10 15:10:00,246.57,246.59,246.41,246.59,4304.0,193.91,193.9257,193.7842,193.9257,4304.0
2019-10-10 15:15:00,246.66,246.76,246.53,246.76,2827.0,193.9808,194.0594,193.8785,194.0594,2827.0
2019-10-10 15:20:00,246.76,246.76,246.64,246.64,2746.0,194.0594,194.0594,193.965,193.965,2746.0
2019-10-10 15:25:00,246.63,246.88,246.53,246.87,4417.0,193.9572,194.1538,193.8785,194.1459,4417.0
2019-10-10 15:30:00,246.88,247.05,246.83,246.93,3733.0,194.1538,194.2875,194.1145,194.1931,3733.0
2019-10-10 15:35:00,246.95,246.95,246.76,246.83,4090.0,194.2088,194.2088,194.0594,194.1145,4090.0
2019-10-10 15:40:00,246.86,246.98,246.82,246.98,4074.0,194.1381,194.2324,194.1066,194.2324,4074.0
2019-10-10 15:45:00,247.0,247.14,246.88,247.13,3851.0,194.2482,194.3583,194.1538,194.3504,3851.0
2019-10-10 15:50:00,247.17,247.38,247.13,247.16,7574.0,194.3819,194.547,194.3504,194.374,7574.0
2019-10-10 15:55:00,247.1,247.13,246.62,246.86,28814.0,194.3268,194.3504,193.9493,194.1381,28814.0
2019-10-11 09:30:00,246.99,246.99,246.99,246.99,5245.0,194.2403,194.2403,194.2403,194.2403,5245.0
2019-10-11 09:35:00,246.9,246.9,245.98,245.98,2099.0,194.1695,194.1695,193.446,193.446,2099.0
2019-10-11 09:40:00,246.03,246.48,246.03,246.2,2200.0,193.4853,193.8392,193.4853,193.619,2200.0
2019-10-11 09:45:00,246.21,246.95,245.94,246.57,15193.0,193.6269,194.2088,193.4145,193.91,15193.0
2019-10-11 09:50:00,246.48,246.89,246.48,246.89,7050.0,193.8392,194.1617,193.8392,194.1617,7050.0
2019-10-11 09:55:00,246.78,246.97,246.72,246.73,2226.0,194.0751,194.2246,194.028,194.0358,2226.0
2019-10-11 10:00:00,246.76,246.76,246.33,246.38,4004.0,194.0594,194.0594,193.7213,193.7606,4004.0
2019-10-11 10:05:00,246.43,246.5,246.26,246.42,2938.0,193.7999,193.8549,193.6662,193.792,2938.0
2019-10-11 10:10:00,246.42,246.98,246.42,246.9,701.0,193.792,194.2324,193.792,194.1695,701.0
2019-10-11 10:15:00,247.02,247.25,247.02,247.25,300.0,194.2639,194.4448,194.2639,194.4448,300.0
2019-10-11 10:20:00,247.22,247.24,247.04,247.04,1230.0,194.4212,194.4369,194.2796,194.2796,1230.0
2019-10-11 10:25:00,247.06,247.06,246.92,246.94,2025.0,194.2954,194.2954,194.1852,194.201,2025.0
2019-10-11 10:30:00,247.09,247.12,246.8,246.84,2254.0,194.3189,194.3425,194.0909,194.1223,2254.0
2019-10-11 10:35:00,246.92,247.1,246.92,247.06,2435.0,194.1852,194.3268,194.1852,194.2954,2435.0
2019-10-11 10:40:00,246.98,247.27,246.97,247.03,1510.0,194.2324,194.4605,194.2246,194.2718,1510.0
2019-10-11 10:45:00,247.11,247.31,247.04,247.04,1705.0,194.3347,194.492,194.2796,194.2796,1705.0
2019-10-11 10:50:00,247.0,247.0,246.76,246.78,580.0,194.2482,194.2482,194.0594,194.0751,580.0
2019-10-11 10:55:00,246.85,247.22,246.71,247.12,3621.0,194.1302,194.4212,194.0201,194.3425,3621.0
2019-10-11 11:00:00,247.32,247.64,247.25,247.51,1502.0,194.4998,194.7515,194.4448,194.6492,1502.0
2019-10-11 11:05:00,247.49,247.54,247.42,247.42,700.0,194.6335,194.6728,194.5785,194.5785,700.0
2019-10-11 11:10:00,247.43,247.59,247.14,247.26,2226.0,194.5863,194.7122,194.3583,194.4526,2226.0
2019-10-11 11:15:00,247.24,247.55,247.23,247.54,2058.0,194.4369,194.6807,194.429,194.6728,2058.0
2019-10-11 11:20:00,247.55,247.8,247.46,247.46,1315.0,194.6807,194.8773,194.6099,194.6099,1315.0
2019-10-11 11:25:00,247.47,247.71,247.47,247.63,1015.0,194.6178,194.8065,194.6178,194.7436,1015.0
2019-10-11 11:30:00,247.7,247.82,247.64,247.75,2016.0,194.7987,194.893,194.7515,194.838,2016.0
2019-10-11 11:35:00,247.75,247.92,247.62,247.75,3826.0,194.838,194.9717,194.7358,194.838,3826.0
2019-10-11 11:40:00,247.67,247.73,247.27,247.27,6712.0,194.7751,194.8223,194.4605,194.4605,6712.0
2019-10-11 11:45:00,247.26,247.37,246.98,247.12,3160.0,194.4526,194.5391,194.2324,194.3425,3160.0
2019-10-11 11:50:00,247.2,247.2,247.19,247.2,100.0,194.4055,194.4055,194.3976,194.4055,100.0
2019-10-11 11:55:00,247.2,247.31,247.13,247.31,1122.0,194.4055,194.492,194.3504,194.492,1122.0
2019-10-11 12:00:00,247.32,247.32,247.1,247.17,1300.0,194.4998,194.4998,194.3268,194.3819,1300.0
2019-10-11 12:05:00,247.26,247.41,247.19,247.29,1550.0,194.4526,194.5706,194.3976,194.4762,1550.0
2019-10-11 12:10:00,247.24,247.28,247.23,247.28,200.0,194.4369,194.4684,194.429,194.4684,200.0
2019-10-11 12:15:00,247.17,247.32,247.17,247.26,1003.0,194.3819,194.4998,194.3819,194.4526,1003.0
2019-10-11 12:20:00,247.16,247.16,247.09,247.14,621.0,194.374,194.374,194.3189,194.3583,621.0
2019-10-11 12:25:00,247.02,247.02,246.77,246.8,1580.0,194.2639,194.2639,194.0673,194.0909,1580.0
2019-10-11 12:30:00,246.91,246.91,246.44,246.8,1998.0,194.1774,194.1774,193.8078,194.0909,1998.0
2019-10-11 12:35:00,246.89,246.93,246.76,246.76,1726.0,194.1617,194.1931,194.0594,194.0594,1726.0
2019-10-11 12:40:00,246.86,246.87,246.86,246.86,101.0,194.1381,194.1459,194.1381,194.1381,101.0
2019-10-11 12:45:00,246.96,247.06,246.95,247.06,700.0,194.2167,194.2954,194.2088,194.2954,700.0
2019-10-11 12:50:00,246.99,247.01,246.99,247.01,1129.0,194.2403,194.256,194.2403,194.256,1129.0
2019-10-11 12:55:00,247.0,247.14,247.0,247.07,1088.0,194.2482,194.3583,194.2482,194.3032,1088.0
2019-10-11 13:00:00,247.13,247.21,247.1,247.1,1615.0,194.3504,194.4133,194.3268,194.3268,1615.0
2019-10-11 13:05:00,247.07,247.07,246.97,247.03,1100.0,194.3032,194.3032,194.2246,194.2718,1100.0
2019-10-11 13:10:00,246.86,246.97,246.82,246.82,1200.0,194.1381,194.2246,194.1066,194.1066,1200.0
2019-10-11 13:15:00,246.89,246.89,246.86,246.87,200.0,194.1617,194.1617,194.1381,194.1459,200.0
2019-10-11 13:20:00,246.92,247.06,246.91,247.0,1903.0,194.1852,194.2954,194.1774,194.2482,1903.0
2019-10-11 13:25:00,247.06,247.53,247.06,247.22,2803.0,194.2954,194.665,194.2954,194.4212,2803.0
2019-10-11 13:30:00,247.1,247.22,246.92,247.08,1500.0,194.3268,194.4212,194.1852,194.3111,1500.0
2019-10-11 13:35:00,247.03,247.06,246.81,246.94,2519.0,194.2718,194.2954,194.0987,194.201,2519.0
2019-10-11 13:40:00,246.93,246.94,246.87,246.92,422.0,194.1931,194.201,194.1459,194.1852,422.0
2019-10-11 13:45:00,246.93,246.93,246.93,246.93,100.0,194.1931,194.1931,194.1931,194.1931,100.0
2019-10-11 13:50:00,246.84,246.93,246.68,246.68,1195.0,194.1223,194.1931,193.9965,193.9965,1195.0
2019-10-11 13:55:00,246.68,246.68,246.68,246.68,0.0,193.9965,193.9965,193.9965,193.9965,0.0
2019-10-11 14:00:00,246.77,246.79,246.68,246.69,937.0,194.0673,194.083,193.9965,194.0044,937.0
2019-10-11 14:05:00,246.74,246.78,246.59,246.59,2400.0,194.0437,194.0751,193.9257,193.9257,2400.0
2019-10-11 14:10:00,246.53,246.58,246.43,246.54,3563.0,193.8785,193.9179,193.7999,193.8864,3563.0
2019-10-11 14:15:00,246.5,246.57,246.48,246.55,1002.0,193.8549,193.91,193.8392,193.8943,1002.0
2019-10-11 14:20:00,246.57,246.63,246.55,246.62,935.0,193.91,193.9572,193.8943,193.9493,935.0
2019-10-11 14:25:00,246.63,246.76,246.63,246.67,1030.0,193.9572,194.0594,193.9572,193.9886,1030.0
2019-10-11 14:30:00,246.71,246.81,246.71,246.74,847.0,194.0201,194.0987,194.0201,194.0437,847.0
2019-10-11 14:35:00,246.71,246.82,246.71,246.73,1200.0,194.0201,194.1066,194.0201,194.0358,1200.0
2019-10-11 14:40:00,246.73,246.73,246.66,246.73,2617.0,194.0358,194.0358,193.9808,194.0358,2617.0
2019-10-11 14:45:00,246.77,246.77,246.49,246.53,7125.0,194.0673,194.0673,193.8471,193.8785,7125.0
2019-10-11 14:50:00,246.5,246.54,246.42,246.52,7805.0,193.8549,193.8864,193.792,193.8707,7805.0
2019-10-11 14:55:00,246.53,246.64,246.53,246.63,1100.0,193.8785,193.965,193.8785,193.9572,1100.0
2019-10-11 15:00:00,246.63,246.97,246.63,246.91,1603.0,193.9572,194.2246,193.9572,194.1774,1603.0
2019-10-11 15:05:00,247.01,247.01,246.7,246.7,1509.0,194.256,194.256,194.0122,194.0122,1509.0
2019-10-11 15:10:00,246.65,246.8,246.61,246.77,1423.0,193.9729,194.0909,193.9415,194.0673,1423.0
2019-10-11 15:15:00,246.79,246.79,246.65,246.69,1710.0,194.083,194.083,193.9729,194.0044,1710.0
2019-10-11 15:20:00,246.74,246.77,246.24,246.33,6040.0,194.0437,194.0673,193.6505,193.7213,6040.0
2019-10-11 15:25:00,246.33,246.41,246.22,246.41,1940.0,193.7213,193.7842,193.6347,193.7842,1940.0
2019-10-11 15:30:00,246.32,246.4,246.08,246.4,1898.0,193.7134,193.7763,193.5246,193.7763,1898.0
2019-10-11 15:35:00,246.45,246.83,246.38,246.51,3888.0,193.8156,194.1145,193.7606,193.8628,3888.0
2019-10-11 15:40:00,246.64,246.67,245.96,245.96,3218.0,193.965,193.9886,193.4303,193.4303,3218.0
2019-10-11 15:45:00,245.79,246.29,245.73,245.99,10263.0,193.2966,193.6898,193.2494,193.4539,10263.0
2019-10-11 15:50:00,246.0,246.35,246.0,246.11,15174.0,193.4617,193.737,193.4617,193.5482,15174.0
2019-10-11 15:55:00,246.18,246.28,245.81,245.96,33262.0,193.6033,193.6819,193.3123,193.4303,33262.0
2019-10-14 09:30:00,246.48,246.48,245.15,245.17,7000.0,193.8392,193.8392,192.7933,192.809,7000.0
2019-10-14 09:35:00,245.78,245.89,245.69,245.69,390.0,193.2887,193.3752,193.2179,193.2179,390.0
2019-10-14 09:40:00,246.2,246.23,245.91,245.96,2393.0,193.619,193.6426,193.391,193.4303,2393.0
2019-10-14 09:45:00,246.0,246.33,246.0,246.07,1464.0,193.4617,193.7213,193.4617,193.5168,1464.0
2019-10-14 09:50:00,246.06,246.07,245.96,246.04,2817.0,193.5089,193.5168,193.4303,193.4932,2817.0
2019-10-14 09:55:00,246.03,246.03,245.42,245.67,2988.0,193.4853,193.4853,193.0056,193.2022,2988.0
2019-10-14 10:00:00,245.66,246.01,245.49,245.94,4950.0,193.1943,193.4696,193.0607,193.4145,4950.0
2019-10-14 10:05:00,245.95,246.09,245.92,246.09,2241.0,193.4224,193.5325,193.3988,193.5325,2241.0
2019-10-14 10:10:00,246.07,246.07,246.07,246.07,100.0,193.5168,193.5168,193.5168,193.5168,100.0
2019-10-14 10:15:00,246.05,246.23,245.87,246.23,1500.0,193.5011,193.6426,193.3595,193.6426,1500.0
2019-10-14 10:20:00,246.11,246.24,246.03,246.1,900.0,193.5482,193.6505,193.4853,193.5404,900.0
2019-10-14 10:25:00,246.12,246.43,246.1,246.35,1754.0,193.5561,193.7999,193.5404,193.737,1754.0
2019-10-14 10:30:00,246.37,246.45,246.18,246.23,3827.0,193.7527,193.8156,193.6033,193.6426,3827.0
2019-10-14 10:35:00,246.09,246.16,246.04,246.14,2503.0,193.5325,193.5876,193.4932,193.5718,2503.0
2019-10-14 10:40:00,246.1,246.21,246.02,246.2,800.0,193.5404,193.6269,193.4775,193.619,800.0
2019-10-14 10:45:00,246.09,246.16,245.84,245.84,1073.0,193.5325,193.5876,193.3359,193.3359,1073.0
2019-10-14 10:50:00,245.84,245.94,245.77,245.94,719.0,193.3359,193.4145,193.2809,193.4145,719.0
2019-10-14 10:55:00,245.81,246.01,245.81,246.01,1403.0,193.3123,193.4696,193.3123,193.4696,1403.0
2019-10-14 11:00:00,245.94,245.94,245.62,245.63,1900.0,193.4145,193.4145,193.1629,193.1708,1900.0
2019-10-14 11:05:00,245.63,245.84,245.42,245.84,21838.0,193.1708,193.3359,193.0056,193.3359,21838.0
2019-10-14 11:10:00,245.8,245.8,245.57,245.57,800.0,193.3044,193.3044,193.1236,193.1236,800.0
2019-10-14 11:15:00,245.59,245.64,245.54,245.61,1100.0,193.1393,193.1786,193.1,193.155,1100.0
2019-10-14 11:20:00,245.66,245.77,245.66,245.76,949.0,193.1943,193.2809,193.1943,193.273,949.0
2019-10-14 11:25:00,245.64,245.85,245.64,245.81,1700.0,193.1786,193.3438,193.1786,193.3123,1700.0
2019-10-14 11:30:00,245.75,245.79,245.68,245.79,2348.0,193.2651,193.2966,193.2101,193.2966,2348.0
2019-10-14 11:35:00,245.87,245.87,245.69,245.79,1100.0,193.3595,193.3595,193.2179,193.2966,1100.0
2019-10-14 11:40:00,245.84,245.94,245.76,245.92,1901.0,193.3359,193.4145,193.273,193.3988,1901.0
2019-10-14 11:45:00,246.03,246.08,245.93,245.93,4617.0,193.4853,193.5246,193.4067,193.4067,4617.0
2019-10-14 11:50:00,245.92,245.92,245.74,245.92,612.0,193.3988,193.3988,193.2573,193.3988,612.0
2019-10-14 11:55:00,245.76,245.76,245.71,245.71,200.0,193.273,193.273,193.2337,193.2337,200.0
2019-10-14 12:00:00,245.76,245.84,245.76,245.84,800.0,193.273,193.3359,193.273,193.3359,800.0
2019-10-14 12:05:00,245.89,246.0,245.88,245.89,1974.0,193.3752,193.4617,193.3674,193.3752,1974.0
2019-10-14 12:10:00,245.86,245.86,245.8,245.8,854.0,193.3516,193.3516,193.3044,193.3044,854.0
2019-10-14 12:15:00,245.82,245.82,245.53,245.58,2407.0,193.3202,193.3202,193.0921,193.1314,2407.0
2019-10-14 12:20:00,245.47,245.61,245.43,245.61,1324.0,193.0449,193.155,193.0135,193.155,1324.0
2019-10-14 12:25:00,245.56,245.71,245.56,245.71,1500.0,193.1157,193.2337,193.1157,193.2337,1500.0
2019-10-14 12:30:00,245.7,245.86,245.69,245.73,2500.0,193.2258,193.3516,193.2179,193.2494,2500.0
2019-10-14 12:35:00,245.69,245.87,245.66,245.84,1444.0,193.2179,193.3595,193.1943,193.3359,1444.0
2019-10-14 12:40:00,245.76,245.76,245.73,245.73,400.0,193.273,193.273,193.2494,193.2494,400.0
2019-10-14 12:45:00,245.74,245.74,245.51,245.51,1600.0,193.2573,193.2573,193.0764,193.0764,1600.0
2019-10-14 12:50:00,245.6,245.6,245.51,245.51,200.0,193.1472,193.1472,193.0764,193.0764,200.0
2019-10-14 12:55:00,245.53,245.67,245.53,245.67,1525.0,193.0921,193.2022,193.0921,193.2022,1525.0
2019-10-14 13:00:00,245.74,245.74,245.63,245.7,600.0,193.2573,193.2573,193.1708,193.2258,600.0
2019-10-14 13:05:00,245.7,245.7,245.61,245.62,627.0,193.2258,193.2258,193.155,193.1629,627.0
2019-10-14 13:10:00,245.59,245.72,245.58,245.7,700.0,193.1393,193.2415,193.1314,193.2258,700.0
2019-10-14 13:15:00,245.73,245.74,245.54,245.54,1855.0,193.2494,193.2573,193.1,193.1,1855.0
2019-10-14 13:20:00,245.54,245.54,245.5,245.54,400.0,193.1,193.1,193.0685,193.1,400.0
2019-10-14 13:25:00,245.49,245.64,245.49,245.59,2600.0,193.0607,193.1786,193.0607,193.1393,2600.0
2019-10-14 13:30:00,245.52,245.52,245.2,245.2,500.0,193.0842,193.0842,192.8326,192.8326,500.0
2019-10-14 13:35:00,245.13,245.23,245.11,245.12,2004.0,192.7775,192.8562,192.7618,192.7697,2004.0
2019-10-14 13:40:00,245.12,245.3,245.08,245.16,3000.0,192.7697,192.9112,192.7382,192.8011,3000.0
2019-10-14 13:45:00,245.17,245.39,245.17,245.39,1300.0,192.809,192.982,192.809,192.982,1300.0
2019-10-14 13:50:00,245.37,245.42,245.34,245.42,1100.0,192.9663,193.0056,192.9427,193.0056,1100.0
2019-10-14 13:55:00,245.41,245.45,245.33,245.34,700.0,192.9977,193.0292,192.9348,192.9427,700.0
2019-10-14 14:00:00,245.36,245.48,245.26,245.38,1400.0,192.9584,193.0528,192.8798,192.9741,1400.0
2019-10-14 14:05:00,245.34,245.53,245.34,245.47,2188.0,192.9427,193.0921,192.9427,193.0449,2188.0
2019-10-14 14:10:00,245.49,245.76,245.48,245.74,2804.0,193.0607,193.273,193.0528,193.2573,2804.0
2019-10-14 14:15:00,245.74,245.77,245.67,245.77,2106.0,193.2573,193.2809,193.2022,193.2809,2106.0
2019-10-14 14:20:00,245.77,245.82,245.66,245.69,2100.0,193.2809,193.3202,193.1943,193.2179,2100.0
2019-10-14 14:25:00,245.67,245.79,245.67,245.79,1801.0,193.2022,193.2966,193.2022,193.2966,1801.0
2019-10-14 14:30:00,245.79,245.81,245.61,245.61,1816.0,193.2966,193.3123,193.155,193.155,1816.0
2019-10-14 14:35:00,245.51,245.55,245.46,245.47,1545.0,193.0764,193.1078,193.0371,193.0449,1545.0
2019-10-14 14:40:00,245.45,245.49,245.4,245.45,2400.0,193.0292,193.0607,192.9899,193.0292,2400.0
2019-10-14 14:45:00,245.45,245.53,245.4,245.53,1900.0,193.0292,193.0921,192.9899,193.0921,1900.0
2019-10-14 14:50:00,245.55,245.56,245.47,245.53,1300.0,193.1078,193.1157,193.0449,193.0921,1300.0
2019-10-14 14:55:00,245.54,245.54,245.38,245.38,1700.0,193.1,193.1,192.9741,192.9741,1700.0
2019-10-14 15:00:00,245.33,245.45,245.25,245.25,2740.0,192.9348,193.0292,192.8719,192.8719,2740.0
2019-10-14 15:05:00,245.28,245.28,245.21,245.25,1823.0,192.8955,192.8955,192.8405,192.8719,1823.0
2019-10-14 15:10:00,245.24,245.39,245.24,245.38,1400.0,192.864,192.982,192.864,192.9741,1400.0
2019-10-14 15:15:00,245.4,245.55,245.31,245.53,2733.0,192.9899,193.1078,192.9191,193.0921,2733.0
2019-10-14 15:20:00,245.53,245.53,245.47,245.5,1600.0,193.0921,193.0921,193.0449,193.0685,1600.0
2019-10-14 15:25:00,245.5,245.66,245.49,245.63,2939.0,193.0685,193.1943,193.0607,193.1708,2939.0
2019-10-14 15:30:00,245.59,245.65,245.51,245.56,4677.0,193.1393,193.1865,193.0764,193.1157,4677.0
2019-10-14 15:35:00,245.56,245.58,245.29,245.37,2907.0,193.1157,193.1314,192.9034,192.9663,2907.0
2019-10-14 15:40:00,245.29,245.29,245.16,245.23,2668.0,192.9034,192.9034,192.8011,192.8562,2668.0
2019-10-14 15:45:00,245.23,245.36,245.22,245.3,6797.0,192.8562,192.9584,192.8483,192.9112,6797.0
2019-10-14 15:50:00,245.3,245.53,245.28,245.45,18031.0,192.9112,193.0921,192.8955,193.0292,18031.0
2019-10-14 15:55:00,245.46,245.56,245.31,245.33,34312.0,193.0371,193.1157,192.9191,192.9348,34312.0
2019-10-15 09:30:00,245.77,246.73,245.77,246.41,8394.0,193.2809,194.0358,193.2809,193.7842,8394.0
2019-10-15 09:35:00,246.12,246.27,245.75,245.89,5030.0,193.5561,193.6741,193.2651,193.3752,5030.0
2019-10-15 09:40:00,245.87,246.2,245.81,246.0,2600.0,193.3595,193.619,193.3123,193.4617,2600.0
2019-10-15 09:45:00,245.98,245.98,245.63,245.89,3265.0,193.446,193.446,193.1708,193.3752,3265.0
2019-10-15 09:50:00,246.01,246.03,245.69,245.69,4825.0,193.4696,193.4853,193.2179,193.2179,4825.0
2019-10-15 09:55:00,245.66,245.83,245.45,245.46,1600.0,193.1943,193.328,193.0292,193.0371,1600.0
2019-10-15 10:00:00,245.4,245.64,245.32,245.49,2063.0,192.9899,193.1786,192.927,193.0607,2063.0
2019-10-15 10:05:00,245.56,245.69,245.48,245.58,4326.0,193.1157,193.2179,193.0528,193.1314,4326.0
2019-10-15 10:10:00,245.55,245.55,244.95,245.09,11001.0,193.1078,193.1078,192.636,192.7461,11001.0
2019-10-15 10:15:00,245.09,245.18,244.98,245.0,1400.0,192.7461,192.8169,192.6596,192.6753,1400.0
2019-10-15 10:20:00,245.04,245.12,244.96,244.96,1200.0,192.7068,192.7697,192.6438,192.6438,1200.0
2019-10-15 10:25:00,244.93,245.06,244.7,244.74,2308.0,192.6203,192.7225,192.4394,192.4708,2308.0
2019-10-15 10:30:00,244.69,244.69,244.21,244.3,1431.0,192.4315,192.4315,192.054,192.1248,1431.0
2019-10-15 10:35:00,244.31,244.35,243.54,243.68,8971.0,192.1327,192.1641,191.5271,191.6372,8971.0
2019-10-15 10:40:00,243.59,243.63,242.72,243.05,8176.0,191.5664,191.5979,190.8822,191.1418,8176.0
2019-10-15 10:45:00,243.06,243.16,242.86,242.97,4370.0,191.1496,191.2283,190.9923,191.0789,4370.0
2019-10-15 10:50:00,242.98,243.1,242.75,243.0,9761.0,191.0867,191.1811,190.9058,191.1024,9761.0
2019-10-15 10:55:00,243.03,243.12,242.72,242.9,11799.0,191.126,191.1968,190.8822,191.0238,11799.0
2019-10-15 11:00:00,242.92,242.95,242.81,242.89,2487.0,191.0395,191.0631,190.953,191.0159,2487.0
2019-10-15 11:05:00,242.86,243.31,242.86,243.21,7814.0,190.9923,191.3462,190.9923,191.2676,7814.0
2019-10-15 11:10:00,243.14,243.26,243.06,243.17,8023.0,191.2125,191.3069,191.1496,191.2361,8023.0
2019-10-15 11:15:00,243.17,243.17,242.76,242.81,5089.0,191.2361,191.2361,190.9137,190.953,5089.0
2019-10-15 11:20:00,242.76,243.05,242.7,243.0,18362.0,190.9137,191.1418,190.8665,191.1024,18362.0
2019-10-15 11:25:00,243.02,243.02,242.32,242.51,8012.0,191.1182,191.1182,190.5677,190.7171,8012.0
2019-10-15 11:30:00,242.67,242.81,242.49,242.53,2570.0,190.8429,190.953,190.7014,190.7328,2570.0
2019-10-15 11:35:00,242.53,242.58,242.37,242.54,7016.0,190.7328,190.7721,190.607,190.7407,7016.0
2019-10-15 11:40:00,242.56,242.86,242.51,242.82,3617.0,190.7564,190.9923,190.7171,190.9609,3617.0
2019-10-15 11:45:00,242.8,242.94,242.75,242.94,6549.0,190.9452,191.0553,190.9058,191.0553,6549.0
2019-10-15 11:50:00,243.09,243.16,242.79,242.89,3609.0,191.1732,191.2283,190.9373,191.0159,3609.0
2019-10-15 11:55:00,242.79,243.0,242.79,242.89,2966.0,190.9373,191.1024,190.9373,191.0159,2966.0
2019-10-15 12:00:00,242.92,243.07,242.92,243.0,4783.0,191.0395,191.1575,191.0395,191.1024,4783.0
2019-10-15 12:05:00,243.02,243.07,242.95,243.01,4903.0,191.1182,191.1575,191.0631,191.1103,4903.0
2019-10-15 12:10:00,243.07,243.07,242.8,242.81,1900.0,191.1575,191.1575,190.9452,190.953,1900.0
2019-10-15 12:15:00,242.88,243.0,242.74,242.96,3863.0,191.0081,191.1024,190.898,191.071,3863.0
2019-10-15 12:20:00,242.98,243.02,242.88,243.02,1700.0,191.0867,191.1182,191.0081,191.1182,1700.0
2019-10-15 12:25:00,243.02,243.07,242.94,242.99,2800.0,191.1182,191.1575,191.0553,191.0946,2800.0
2019-10-15 12:30:00,242.94,242.99,242.92,242.95,1501.0,191.0553,191.0946,191.0395,191.0631,1501.0
2019-10-15 12:35:00,242.95,243.0,242.89,242.92,2100.0,191.0631,191.1024,191.0159,191.0395,2100.0
2019-10-15 12:40:00,242.91,242.96,242.86,242.91,1400.0,191.0317,191.071,190.9923,191.0317,1400.0
2019-10-15 12:45:00,242.98,243.1,242.9,243.01,6007.0,191.0867,191.1811,191.0238,191.1103,6007.0
2019-10-15 12:50:00,242.96,243.32,242.95,243.32,4704.0,191.071,191.3541,191.0631,191.3541,4704.0
2019-10-15 12:55:00,243.43,243.6,243.36,243.45,2800.0,191.4406,191.5743,191.3856,191.4563,2800.0
2019-10-15 13:00:00,243.4,243.4,243.16,243.16,22505.0,191.417,191.417,191.2283,191.2283,22505.0
2019-10-15 13:05:00,243.15,243.15,242.85,242.86,2600.0,191.2204,191.2204,190.9845,190.9923,2600.0
2019-10-15 13:10:00,242.85,243.06,242.82,243.01,2840.0,190.9845,191.1496,190.9609,191.1103,2840.0
2019-10-15 13:15:00,243.0,243.01,242.92,242.92,2500.0,191.1024,191.1103,191.0395,191.0395,2500.0
2019-10-15 13:20:00,242.93,242.94,242.86,242.94,1500.0,191.0474,191.0553,190.9923,191.0553,1500.0
2019-10-15 13:25:00,242.92,243.04,242.89,242.99,5012.0,191.0395,191.1339,191.0159,191.0946,5012.0
2019-10-15 13:30:00,243.0,243.02,242.89,242.97,4920.0,191.1024,191.1182,191.0159,191.0789,4920.0
2019-10-15 13:35:00,242.93,243.04,242.93,243.02,3100.0,191.0474,191.1339,191.0474,191.1182,3100.0
2019-10-15 13:40:00,243.0,243.03,242.85,242.95,2101.0,191.1024,191.126,190.9845,191.0631,2101.0
2019-10-15 13:45:00,242.96,243.06,242.72,242.77,4154.0,191.071,191.1496,190.8822,190.9216,4154.0
2019-10-15 13:50:00,242.76,242.79,242.75,242.75,700.0,190.9137,190.9373,190.9058,190.9058,700.0
2019-10-15 13:55:00,242.79,243.02,242.78,243.02,1951.0,190.9373,191.1182,190.9294,191.1182,1951.0
2019-10-15 14:00:00,243.02,243.02,242.85,242.92,7825.0,191.1182,191.1182,190.9845,191.0395,7825.0
2019-10-15 14:05:00,242.92,242.92,242.51,242.52,5034.0,191.0395,191.0395,190.7171,190.725,5034.0
2019-10-15 14:10:00,242.52,242.52,242.36,242.36,14293.0,190.725,190.725,190.5991,190.5991,14293.0
2019-10-15 14:15:00,242.34,242.38,242.1,242.11,12406.0,190.5834,190.6149,190.3947,190.4025,12406.0
2019-10-15 14:20:00,242.14,242.33,242.09,242.27,16267.0,190.4261,190.5755,190.3868,190.5284,16267.0
2019-10-15 14:25:00,242.24,242.35,242.17,242.24,14397.0,190.5048,190.5913,190.4497,190.5048,14397.0
2019-10-15 14:30:00,242.24,242.24,242.06,242.09,11287.0,190.5048,190.5048,190.3632,190.3868,11287.0
2019-10-15 14:35:00,242.08,242.43,242.0,242.41,21820.0,190.3789,190.6542,190.316,190.6385,21820.0
2019-10-15 14:40:00,242.5,242.66,242.27,242.27,8727.0,190.7092,190.8351,190.5284,190.5284,8727.0
2019-10-15 14:45:00,242.3,242.39,242.11,242.11,8071.0,190.5519,190.6227,190.4025,190.4025,8071.0
2019-10-15 14:50:00,242.14,242.34,242.13,242.25,7716.0,190.4261,190.5834,190.4183,190.5126,7716.0
2019-10-15 14:55:00,242.26,242.31,242.15,242.21,6616.0,190.5205,190.5598,190.434,190.4812,6616.0
2019-10-15 15:00:00,242.18,242.27,242.11,242.25,6202.0,190.4576,190.5284,190.4025,190.5126,6202.0
2019-10-15 15:05:00,242.37,242.63,242.18,242.2,36338.0,190.607,190.8115,190.4576,190.4733,36338.0
2019-10-15 15:10:00,242.22,242.26,242.11,242.18,14055.0,190.489,190.5205,190.4025,190.4576,14055.0
2019-10-15 15:15:00,242.18,242.24,242.12,242.18,15751.0,190.4576,190.5048,190.4104,190.4576,15751.0
2019-10-15 15:20:00,242.18,242.29,242.16,242.23,19544.0,190.4576,190.5441,190.4418,190.4969,19544.0
2019-10-15 15:25:00,242.26,242.45,242.14,242.39,36253.0,190.5205,190.6699,190.4261,190.6227,36253.0
2019-10-15 15:30:00,242.42,243.16,242.42,242.99,14777.0,190.6463,191.2283,190.6463,191.0946,14777.0
2019-10-15 15:35:00,243.0,243.03,242.18,242.18,32010.0,191.1024,191.126,190.4576,190.4576,32010.0
2019-10-15 15:40:00,242.2,242.5,242.18,242.3,29382.0,190.4733,190.7092,190.4576,190.5519,29382.0
2019-10-15 15:45:00,242.29,242.66,242.2,242.48,44765.0,190.5441,190.8351,190.4733,190.6935,44765.0
2019-10-15 15:50:00,242.6,242.88,242.55,242.76,21831.0,190.7879,191.0081,190.7486,190.9137,21831.0
2019-10-15 15:55:00,242.82,243.03,242.68,242.83,81341.0,190.9609,191.126,190.8508,190.9688,81341.0
2019-10-16 09:30:00,242.99,242.99,242.14,242.24,10949.0,191.0946,191.0946,190.4261,190.5048,10949.0
2019-10-16 09:35:00,241.93,242.36,241.75,242.28,9782.0,190.261,190.5991,190.1194,190.5362,9782.0
2019-10-16 09:40:00,242.48,242.48,241.47,242.13,6402.0,190.6935,190.6935,189.8992,190.4183,6402.0
2019-10-16 09:45:00,242.05,242.45,241.89,242.2,9220.0,190.3553,190.6699,190.2295,190.4733,9220.0
2019-10-16 09:50:00,242.57,242.73,242.13,242.23,23575.0,190.7643,190.8901,190.4183,190.4969,23575.0
2019-10-16 09:55:00,242.29,242.58,242.13,242.16,10866.0,190.5441,190.7721,190.4183,190.4418,10866.0
2019-10-16 10:00:00,242.15,242.31,241.93,241.99,24179.0,190.434,190.5598,190.261,190.3082,24179.0
2019-10-16 10:05:00,242.05,242.69,242.01,242.69,9479.0,190.3553,190.8587,190.3239,190.8587,9479.0
2019-10-16 10:10:00,242.78,243.03,242.57,242.71,5735.0,190.9294,191.126,190.7643,190.8744,5735.0
2019-10-16 10:15:00,242.63,242.83,242.44,242.69,2455.0,190.8115,190.9688,190.662,190.8587,2455.0
2019-10-16 10:20:00,242.59,242.77,242.49,242.49,12996.0,190.78,190.9216,190.7014,190.7014,12996.0
2019-10-16 10:25:00,242.41,242.52,242.34,242.34,1013.0,190.6385,190.725,190.5834,190.5834,1013.0
2019-10-16 10:30:00,242.38,242.62,242.31,242.62,2700.0,190.6149,190.8036,190.5598,190.8036,2700.0
2019-10-16 10:35:00,242.48,242.48,242.27,242.3,5403.0,190.6935,190.6935,190.5284,190.5519,5403.0
2019-10-16 10:40:00,242.28,242.38,242.08,242.15,13907.0,190.5362,190.6149,190.3789,190.434,13907.0
2019-10-16 10:45:00,242.17,242.56,242.04,242.41,4059.0,190.4497,190.7564,190.3475,190.6385,4059.0
2019-10-16 10:50:00,242.41,242.45,241.99,242.0,1930.0,190.6385,190.6699,190.3082,190.316,1930.0
2019-10-16 10:55:00,242.01,242.01,241.63,241.95,5645.0,190.3239,190.3239,190.025,190.2767,5645.0
2019-10-16 11:00:00,241.9,242.19,241.81,241.84,13885.0,190.2374,190.4654,190.1666,190.1902,13885.0
2019-10-16 11:05:00,241.84,242.0,241.71,241.71,8959.0,190.1902,190.316,190.088,190.088,8959.0
2019-10-16 11:10:00,241.75,241.82,241.66,241.69,6707.0,190.1194,190.1745,190.0486,190.0722,6707.0
2019-10-16 11:15:00,241.73,241.83,241.6,241.61,3019.0,190.1037,190.1823,190.0014,190.0093,3019.0
2019-10-16 11:20:00,241.56,241.56,241.12,241.37,7625.0,189.97,189.97,189.624,189.8206,7625.0
2019-10-16 11:25:00,241.38,241.47,240.95,240.97,20819.0,189.8284,189.8992,189.4903,189.506,20819.0
2019-10-16 11:30:00,241.0,241.15,240.82,241.07,11400.0,189.5296,189.6475,189.388,189.5846,11400.0
2019-10-16 11:35:00,241.01,241.13,240.74,240.98,15437.0,189.5374,189.6318,189.3251,189.5139,15437.0
2019-10-16 11:40:00,240.96,241.13,240.93,240.94,4200.0,189.4981,189.6318,189.4745,189.4824,4200.0
2019-10-16 11:45:00,241.06,241.2,240.97,241.15,10893.0,189.5768,189.6869,189.506,189.6475,10893.0
2019-10-16 11:50:00,241.23,241.42,241.05,241.42,16034.0,189.7105,189.8599,189.5689,189.8599,16034.0
2019-10-16 11:55:00,241.33,241.8,241.33,241.67,3259.0,189.7891,190.1587,189.7891,190.0565,3259.0
2019-10-16 12:00:00,241.79,241.92,241.7,241.83,3153.0,190.1509,190.2531,190.0801,190.1823,3153.0
2019-10-16 12:05:00,241.87,242.34,241.87,242.34,2775.0,190.2138,190.5834,190.2138,190.5834,2775.0
2019-10-16 12:10:00,242.34,242.38,241.98,242.0,9900.0,190.5834,190.6149,190.3003,190.316,9900.0
2019-10-16 12:15:00,241.97,241.97,241.95,241.95,622.0,190.2924,190.2924,190.2767,190.2767,622.0
2019-10-16 12:20:00,241.93,242.08,241.93,242.04,6013.0,190.261,190.3789,190.261,190.3475,6013.0
2019-10-16 12:25:00,242.03,242.08,241.99,242.01,3037.0,190.3396,190.3789,190.3082,190.3239,3037.0
2019-10-16 12:30:00,242.04,242.43,242.0,242.41,6408.0,190.3475,190.6542,190.316,190.6385,6408.0
2019-10-16 12:35:00,242.35,242.43,242.24,242.34,3156.0,190.5913,190.6542,190.5048,190.5834,3156.0
2019-10-16 12:40:00,242.33,242.42,242.2,242.23,4700.0,190.5755,190.6463,190.4733,190.4969,4700.0
2019-10-16 12:45:00,242.2,242.25,242.13,242.16,2470.0,190.4733,190.5126,190.4183,190.4418,2470.0
2019-10-16 12:50:00,242.13,242.2,241.98,242.2,4780.0,190.4183,190.4733,190.3003,190.4733,4780.0
2019-10-16 12:55:00,242.16,242.39,242.15,242.34,5840.0,190.4418,190.6227,190.434,190.5834,5840.0
2019-10-16 13:00:00,242.31,242.31,241.83,241.83,2902.0,190.5598,190.5598,190.1823,190.1823,2902.0
2019-10-16 13:05:00,241.82,241.87,241.52,241.57,3944.0,190.1745,190.2138,189.9385,189.9779,3944.0
2019-10-16 13:10:00,241.61,241.65,241.41,241.49,3145.0,190.0093,190.0408,189.852,189.9149,3145.0
2019-10-16 13:15:00,241.48,241.5,241.1,241.12,5299.0,189.9071,189.9228,189.6082,189.624,5299.0
2019-10-16 13:20:00,241.13,241.28,241.07,241.17,3207.0,189.6318,189.7498,189.5846,189.6633,3207.0
2019-10-16 13:25:00,241.16,241.28,241.0,241.28,3411.0,189.6554,189.7498,189.5296,189.7498,3411.0
2019-10-16 13:30:00,241.25,241.69,241.25,241.69,6900.0,189.7262,190.0722,189.7262,190.0722,6900.0
2019-10-16 13:35:00,241.65,241.66,241.38,241.39,2100.0,190.0408,190.0486,189.8284,189.8363,2100.0
2019-10-16 13:40:00,241.4,241.4,241.07,241.07,5396.0,189.8442,189.8442,189.5846,189.5846,5396.0
2019-10-16 13:45:00,241.0,241.04,240.95,241.04,2888.0,189.5296,189.561,189.4903,189.561,2888.0
2019-10-16 13:50:00,241.04,241.45,240.99,241.25,4002.0,189.561,189.8835,189.5217,189.7262,4002.0
2019-10-16 13:55:00,241.25,241.36,241.21,241.23,4741.0,189.7262,189.8127,189.6947,189.7105,4741.0
2019-10-16 14:00:00,241.2,241.29,241.11,241.28,2400.0,189.6869,189.7577,189.6161,189.7498,2400.0
2019-10-16 14:05:00,241.25,241.27,240.81,240.88,4501.0,189.7262,189.7419,189.3802,189.4352,4501.0
2019-10-16 14:10:00,240.86,241.12,240.86,240.95,4952.0,189.4195,189.624,189.4195,189.4903,4952.0
2019-10-16 14:15:00,240.93,240.95,240.8,240.82,9247.0,189.4745,189.4903,189.3723,189.388,9247.0
2019-10-16 14:20:00,240.81,240.86,240.63,240.75,7500.0,189.3802,189.4195,189.2386,189.333,7500.0
2019-10-16 14:25:00,240.72,240.86,240.68,240.73,14914.0,189.3094,189.4195,189.2779,189.3172,14914.0
2019-10-16 14:30:00,240.7,240.96,240.7,240.9,18698.0,189.2937,189.4981,189.2937,189.4509,18698.0
2019-10-16 14:35:00,240.91,241.11,240.73,240.84,27667.0,189.4588,189.6161,189.3172,189.4038,27667.0
2019-10-16 14:40:00,240.86,240.97,240.77,240.81,5659.0,189.4195,189.506,189.3487,189.3802,5659.0
2019-10-16 14:45:00,240.84,240.87,240.64,240.66,5604.0,189.4038,189.4273,189.2465,189.2622,5604.0
2019-10-16 14:50:00,240.68,240.91,240.68,240.79,14355.0,189.2779,189.4588,189.2779,189.3644,14355.0
2019-10-16 14:55:00,240.79,240.99,240.74,240.99,7951.0,189.3644,189.5217,189.3251,189.5217,7951.0
2019-10-16 15:00:00,240.99,241.38,240.94,241.38,12931.0,189.5217,189.8284,189.4824,189.8284,12931.0
2019-10-16 15:05:00,241.44,241.77,241.44,241.59,7959.0,189.8756,190.1351,189.8756,189.9936,7959.0
2019-10-16 15:10:00,241.52,241.69,241.43,241.63,4048.0,189.9385,190.0722,189.8678,190.025,4048.0
2019-10-16 15:15:00,241.61,241.61,241.42,241.49,5773.0,190.0093,190.0093,189.8599,189.9149,5773.0
2019-10-16 15:20:00,241.52,241.71,241.51,241.64,10147.0,189.9385,190.088,189.9307,190.0329,10147.0
2019-10-16 15:25:00,241.57,241.6,241.42,241.49,12243.0,189.9779,190.0014,189.8599,189.9149,12243.0
2019-10-16 15:30:00,241.49,241.69,241.43,241.54,29449.0,189.9149,190.0722,189.8678,189.9543,29449.0
2019-10-16 15:35:00,241.55,241.91,241.46,241.91,15163.0,189.9621,190.2452,189.8913,190.2452,15163.0
2019-10-16 15:40:00,241.85,241.96,241.82,241.9,7779.0,190.1981,190.2846,190.1745,190.2374,7779.0
2019-10-16 15:45:00,241.89,242.32,241.88,242.0,23367.0,190.2295,190.5677,190.2216,190.316,23367.0
2019-10-16 15:50:00,242.01,242.09,241.93,242.06,22965.0,190.3239,190.3868,190.261,190.3632,22965.0
2019-10-16 15:55:00,242.04,242.12,241.83,242.05,40297.0,190.3475,190.4104,190.1823,190.3553,40297.0
2019-10-17 09:30:00,242.52,243.69,242.3,243.28,7038.0,190.725,191.6451,190.5519,191.3226,7038.0
2019-10-17 09:35:00,243.53,243.67,242.89,242.89,1035.0,191.5193,191.6294,191.0159,191.0159,1035.0
2019-10-17 09:40:00,242.93,243.07,242.9,242.91,800.0,191.0474,191.1575,191.0238,191.0317,800.0
2019-10-17 09:45:00,242.87,243.15,242.5,242.5,5223.0,191.0002,191.2204,190.7092,190.7092,5223.0
2019-10-17 09:50:00,242.44,242.65,242.07,242.31,8184.0,190.662,190.8272,190.3711,190.5598,8184.0
2019-10-17 09:55:00,242.47,242.72,242.43,242.56,15194.0,190.6856,190.8822,190.6542,190.7564,15194.0
2019-10-17 10:00:00,242.47,242.68,242.17,242.56,6030.0,190.6856,190.8508,190.4497,190.7564,6030.0
2019-10-17 10:05:00,242.5,242.5,242.11,242.21,1364.0,190.7092,190.7092,190.4025,190.4812,1364.0
2019-10-17 10:10:00,242.17,242.34,242.13,242.14,6956.0,190.4497,190.5834,190.4183,190.4261,6956.0
2019-10-17 10:15:00,242.2,242.34,241.98,242.13,9147.0,190.4733,190.5834,190.3003,190.4183,9147.0
2019-10-17 10:20:00,242.06,242.15,241.98,241.99,1463.0,190.3632,190.434,190.3003,190.3082,1463.0
2019-10-17 10:25:00,242.1,242.38,242.1,242.16,2631.0,190.3947,190.6149,190.3947,190.4418,2631.0
2019-10-17 10:30:00,242.21,242.28,241.82,241.86,10725.0,190.4812,190.5362,190.1745,190.2059,10725.0
2019-10-17 10:35:00,241.84,241.9,241.76,241.9,2000.0,190.1902,190.2374,190.1273,190.2374,2000.0
2019-10-17 10:40:00,241.9,242.04,241.79,241.93,3241.0,190.2374,190.3475,190.1509,190.261,3241.0
2019-10-17 10:45:00,241.91,241.91,241.42,241.42,1641.0,190.2452,190.2452,189.8599,189.8599,1641.0
2019-10-17 10:50:00,241.51,241.65,241.45,241.62,7951.0,189.9307,190.0408,189.8835,190.0172,7951.0
2019-10-17 10:55:00,241.61,241.85,241.57,241.74,2232.0,190.0093,190.1981,189.9779,190.1115,2232.0
2019-10-17 11:00:00,241.72,241.76,241.51,241.51,2473.0,190.0958,190.1273,189.9307,189.9307,2473.0
2019-10-17 11:05:00,241.7,241.78,241.52,241.57,8005.0,190.0801,190.143,189.9385,189.9779,8005.0
2019-10-17 11:10:00,241.5,241.7,241.44,241.65,2400.0,189.9228,190.0801,189.8756,190.0408,2400.0
2019-10-17 11:15:00,241.7,241.73,241.46,241.51,3000.0,190.0801,190.1037,189.8913,189.9307,3000.0
2019-10-17 11:20:00,241.56,241.94,241.48,241.79,4621.0,189.97,190.2688,189.9071,190.1509,4621.0
2019-10-17 11:25:00,241.82,241.9,241.81,241.81,1200.0,190.1745,190.2374,190.1666,190.1666,1200.0
2019-10-17 11:30:00,241.76,242.01,241.7,241.7,2900.0,190.1273,190.3239,190.0801,190.0801,2900.0
2019-10-17 11:35:00,241.79,241.79,241.69,241.73,3319.0,190.1509,190.1509,190.0722,190.1037,3319.0
2019-10-17 11:40:00,241.72,241.8,241.63,241.7,4700.0,190.0958,190.1587,190.025,190.0801,4700.0
2019-10-17 11:45:00,241.75,241.83,241.62,241.74,3623.0,190.1194,190.1823,190.0172,190.1115,3623.0
2019-10-17 11:50:00,241.79,241.85,241.67,241.67,14934.0,190.1509,190.1981,190.0565,190.0565,14934.0
2019-10-17 11:55:00,241.68,241.83,241.67,241.81,3040.0,190.0644,190.1823,190.0565,190.1666,3040.0
2019-10-17 12:00:00,241.86,241.86,241.74,241.77,700.0,190.2059,190.2059,190.1115,190.1351,700.0
2019-10-17 12:05:00,241.76,241.93,241.75,241.78,8016.0,190.1273,190.261,190.1194,190.143,8016.0
2019-10-17 12:10:00,241.75,241.83,241.73,241.82,4800.0,190.1194,190.1823,190.1037,190.1745,4800.0
2019-10-17 12:15:00,241.78,241.85,241.76,241.76,2503.0,190.143,190.1981,190.1273,190.1273,2503.0
2019-10-17 12:20:00,241.74,241.86,241.73,241.79,4379.0,190.1115,190.2059,190.1037,190.1509,4379.0
2019-10-17 12:25:00,241.81,241.95,241.8,241.84,13748.0,190.1666,190.2767,190.1587,190.1902,13748.0
2019-10-17 12:30:00,241.86,241.96,241.7,241.86,7368.0,190.2059,190.2846,190.0801,190.2059,7368.0
2019-10-17 12:35:00,241.85,241.89,241.79,241.86,15002.0,190.1981,190.2295,190.1509,190.2059,15002.0
2019-10-17 12:40:00,241.88,241.91,241.71,241.72,5580.0,190.2216,190.2452,190.088,190.0958,5580.0
2019-10-17 12:45:00,241.71,241.74,241.59,241.59,900.0,190.088,190.1115,189.9936,189.9936,900.0
2019-10-17 12:50:00,241.55,241.72,241.53,241.72,1300.0,189.9621,190.0958,189.9464,190.0958,1300.0
2019-10-17 12:55:00,241.8,241.88,241.72,241.83,3161.0,190.1587,190.2216,190.0958,190.1823,3161.0
2019-10-17 13:00:00,241.82,241.93,241.61,241.85,10800.0,190.1745,190.261,190.0093,190.1981,10800.0
2019-10-17 13:05:00,241.82,241.85,241.74,241.77,1000.0,190.1745,190.1981,190.1115,190.1351,1000.0
2019-10-17 13:10:00,241.86,241.88,241.6,241.6,1905.0,190.2059,190.2216,190.0014,190.0014,1905.0
2019-10-17 13:15:00,241.63,241.79,241.56,241.75,2079.0,190.025,190.1509,189.97,190.1194,2079.0
2019-10-17 13:20:00,241.72,241.72,241.64,241.64,400.0,190.0958,190.0958,190.0329,190.0329,400.0
2019-10-17 13:25:00,241.57,241.75,241.57,241.67,2361.0,189.9779,190.1194,189.9779,190.0565,2361.0
2019-10-17 13:30:00,241.69,241.85,241.69,241.73,7699.0,190.0722,190.1981,190.0722,190.1037,7699.0
2019-10-17 13:35:00,241.75,241.77,241.65,241.65,800.0,190.1194,190.1351,190.0408,190.0408,800.0
2019-10-17 13:40:00,241.62,241.68,241.58,241.58,1734.0,190.0172,190.0644,189.9857,189.9857,1734.0
2019-10-17 13:45:00,241.62,241.68,241.46,241.49,2400.0,190.0172,190.0644,189.8913,189.9149,2400.0
2019-10-17 13:50:00,241.59,241.65,241.54,241.65,2603.0,189.9936,190.0408,189.9543,190.0408,2603.0
2019-10-17 13:55:00,241.63,241.67,241.56,241.56,4810.0,190.025,190.0565,189.97,189.97,4810.0
2019-10-17 14:00:00,241.61,241.61,241.06,241.08,16826.0,190.0093,190.0093,189.5768,189.5925,16826.0
2019-10-17 14:05:00,241.11,241.41,241.1,241.37,1600.0,189.6161,189.852,189.6082,189.8206,1600.0
2019-10-17 14:10:00,241.38,241.53,241.36,241.44,1900.0,189.8284,189.9464,189.8127,189.8756,1900.0
2019-10-17 14:15:00,241.48,241.57,241.46,241.57,1700.0,189.9071,189.9779,189.8913,189.9779,1700.0
2019-10-17 14:20:00,241.63,241.63,241.46,241.54,2700.0,190.025,190.025,189.8913,189.9543,2700.0
2019-10-17 14:25:00,241.59,241.73,241.58,241.64,5412.0,189.9936,190.1037,189.9857,190.0329,5412.0
2019-10-17 14:30:00,241.64,241.75,241.63,241.72,6671.0,190.0329,190.1194,190.025,190.0958,6671.0
2019-10-17 14:35:00,241.73,241.85,241.7,241.72,3138.0,190.1037,190.1981,190.0801,190.0958,3138.0
2019-10-17 14:40:00,241.77,241.93,241.77,241.92,1900.0,190.1351,190.261,190.1351,190.2531,1900.0
2019-10-17 14:45:00,241.89,241.95,241.82,241.85,2939.0,190.2295,190.2767,190.1745,190.1981,2939.0
2019-10-17 14:50:00,241.9,241.95,241.81,241.92,3325.0,190.2374,190.2767,190.1666,190.2531,3325.0
2019-10-17 14:55:00,241.9,241.96,241.82,241.86,3630.0,190.2374,190.2846,190.1745,190.2059,3630.0
2019-10-17 15:00:00,241.88,242.0,241.85,241.93,2443.0,190.2216,190.316,190.1981,190.261,2443.0
2019-10-17 15:05:00,241.96,242.06,241.84,241.91,3400.0,190.2846,190.3632,190.1902,190.2452,3400.0
2019-10-17 15:10:00,241.85,242.03,241.82,241.96,1336.0,190.1981,190.3396,190.1745,190.2846,1336.0
2019-10-17 15:15:00,241.94,241.95,241.73,241.73,2102.0,190.2688,190.2767,190.1037,190.1037,2102.0
2019-10-17 15:20:00,241.71,241.73,241.61,241.7,1553.0,190.088,190.1037,190.0093,190.0801,1553.0
2019-10-17 15:25:00,241.73,241.73,241.52,241.52,2663.0,190.1037,190.1037,189.9385,189.9385,2663.0
2019-10-17 15:30:00,241.49,241.56,241.21,241.22,3613.0,189.9149,189.97,189.6947,189.7026,3613.0
2019-10-17 15:35:00,241.18,241.22,241.15,241.15,4323.0,189.6711,189.7026,189.6475,189.6475,4323.0
2019-10-17 15:40:00,241.12,241.12,240.88,240.88,5187.0,189.624,189.624,189.4352,189.4352,5187.0
2019-10-17 15:45:00,240.9,240.94,240.8,240.8,7393.0,189.4509,189.4824,189.3723,189.3723,7393.0
2019-10-17 15:50:00,240.8,240.93,240.73,240.9,26180.0,189.3723,189.4745,189.3172,189.4509,26180.0
2019-10-17 15:55:00,240.83,240.89,240.63,240.66,47716.0,189.3959,189.4431,189.2386,189.2622,47716.0
2019-10-18 09:30:00,240.52,241.22,240.52,240.61,60580.0,189.1521,189.7026,189.1521,189.2229,60580.0
2019-10-18 09:35:00,241.1,241.22,239.81,239.82,6073.0,189.6082,189.7026,188.5937,188.6016,6073.0
2019-10-18 09:40:00,239.85,240.21,239.68,239.91,5987.0,188.6252,188.9083,188.4915,188.6724,5987.0
2019-10-18 09:45:00,239.74,239.9,238.82,239.25,4315.0,188.5387,188.6645,187.8152,188.1533,4315.0
2019-10-18 09:50:00,239.05,239.33,238.98,239.18,7412.0,187.996,188.2162,187.941,188.0983,7412.0
2019-10-18 09:55:00,239.24,240.0,239.14,240.0,2990.0,188.1455,188.7432,188.0668,188.7432,2990.0
2019-10-18 10:00:00,239.83,240.16,239.4,239.41,5827.0,188.6095,188.869,188.2713,188.2792,5827.0
2019-10-18 10:05:00,239.2,239.62,239.19,239.43,6053.0,188.114,188.4443,188.1061,188.2949,6053.0
2019-10-18 10:10:00,239.47,239.58,239.31,239.48,7422.0,188.3263,188.4129,188.2005,188.3342,7422.0
2019-10-18 10:15:00,239.42,239.58,239.26,239.26,4514.0,188.287,188.4129,188.1612,188.1612,4514.0
2019-10-18 10:20:00,239.39,239.54,239.31,239.49,7401.0,188.2634,188.3814,188.2005,188.3421,7401.0
2019-10-18 10:25:00,239.49,239.57,239.18,239.5,11976.0,188.3421,188.405,188.0983,188.3499,11976.0
2019-10-18 10:30:00,239.44,239.47,239.26,239.31,3622.0,188.3028,188.3263,188.1612,188.2005,3622.0
2019-10-18 10:35:00,239.31,239.38,238.98,238.98,6176.0,188.2005,188.2556,187.941,187.941,6176.0
2019-10-18 10:40:00,239.02,239.05,238.76,238.82,3700.0,187.9725,187.996,187.768,187.8152,3700.0
2019-10-18 10:45:00,238.87,239.05,238.79,239.0,4116.0,187.8545,187.996,187.7916,187.9567,4116.0
2019-10-18 10:50:00,239.02,239.08,238.84,238.84,1609.0,187.9725,188.0196,187.8309,187.8309,1609.0
2019-10-18 10:55:00,238.74,238.98,238.67,238.68,4692.0,187.7523,187.941,187.6972,187.7051,4692.0
2019-10-18 11:00:00,238.67,239.0,238.65,238.89,18925.0,187.6972,187.9567,187.6815,187.8702,18925.0
2019-10-18 11:05:00,238.86,238.91,238.83,238.84,7316.0,187.8466,187.8859,187.823,187.8309,7316.0
2019-10-18 11:10:00,238.89,239.52,238.86,239.52,6081.0,187.8702,188.3657,187.8466,188.3657,6081.0
2019-10-18 11:15:00,239.69,240.1,239.69,239.81,6855.0,188.4994,188.8218,188.4994,188.5937,6855.0
2019-10-18 11:20:00,239.78,239.86,239.6,239.61,6142.0,188.5701,188.6331,188.4286,188.4364,6142.0
2019-10-18 11:25:00,239.56,239.81,239.56,239.75,3907.0,188.3971,188.5937,188.3971,188.5465,3907.0
2019-10-18 11:30:00,239.75,239.83,239.69,239.78,3020.0,188.5465,188.6095,188.4994,188.5701,3020.0
2019-10-18 11:35:00,239.78,239.9,239.73,239.75,6293.0,188.5701,188.6645,188.5308,188.5465,6293.0
2019-10-18 11:40:00,239.87,239.91,239.72,239.72,5067.0,188.6409,188.6724,188.523,188.523,5067.0
2019-10-18 11:45:00,239.73,239.73,239.56,239.56,13218.0,188.5308,188.5308,188.3971,188.3971,13218.0
2019-10-18 11:50:00,239.55,239.7,239.47,239.65,4581.0,188.3893,188.5072,188.3263,188.4679,4581.0
2019-10-18 11:55:00,239.65,240.0,239.65,239.89,3260.0,188.4679,188.7432,188.4679,188.6566,3260.0
2019-10-18 12:00:00,239.88,240.03,239.87,239.96,1300.0,188.6488,188.7667,188.6409,188.7117,1300.0
2019-10-18 12:05:00,240.04,240.1,239.94,239.94,3796.0,188.7746,188.8218,188.696,188.696,3796.0
2019-10-18 12:10:00,239.95,240.07,239.91,240.0,5621.0,188.7038,188.7982,188.6724,188.7432,5621.0
2019-10-18 12:15:00,239.99,240.04,239.92,240.01,4736.0,188.7353,188.7746,188.6802,188.751,4736.0
2019-10-18 12:20:00,240.02,240.13,239.96,240.02,6638.0,188.7589,188.8454,188.7117,188.7589,6638.0
2019-10-18 12:25:00,239.99,240.08,239.97,240.04,1957.0,188.7353,188.8061,188.7196,188.7746,1957.0
2019-10-18 12:30:00,239.97,240.18,239.97,240.18,2833.0,188.7196,188.8847,188.7196,188.8847,2833.0
2019-10-18 12:35:00,240.25,240.33,239.81,239.84,21449.0,188.9398,189.0027,188.5937,188.6173,21449.0
2019-10-18 12:40:00,239.8,239.91,239.79,239.88,1223.0,188.5859,188.6724,188.578,188.6488,1223.0
2019-10-18 12:45:00,239.83,239.95,239.83,239.95,1732.0,188.6095,188.7038,188.6095,188.7038,1732.0
2019-10-18 12:50:00,239.94,240.06,239.63,239.81,27852.0,188.696,188.7903,188.4522,188.5937,27852.0
2019-10-18 12:55:00,239.83,239.93,239.79,239.93,850.0,188.6095,188.6881,188.578,188.6881,850.0
2019-10-18 13:00:00,239.9,240.0,239.82,239.88,4569.0,188.6645,188.7432,188.6016,188.6488,4569.0
2019-10-18 13:05:00,240.0,240.04,239.95,239.95,1900.0,188.7432,188.7746,188.7038,188.7038,1900.0
2019-10-18 13:10:00,239.94,240.08,239.94,240.02,8655.0,188.696,188.8061,188.696,188.7589,8655.0
2019-10-18 13:15:00,240.06,240.1,239.97,240.03,11975.0,188.7903,188.8218,188.7196,188.7667,11975.0
2019-10-18 13:20:00,240.03,240.05,239.97,240.03,7235.0,188.7667,188.7825,188.7196,188.7667,7235.0
2019-10-18 13:25:00,239.98,240.13,239.94,240.0,11107.0,188.7274,188.8454,188.696,188.7432,11107.0
2019-10-18 13:30:00,239.95,240.06,239.95,240.04,6238.0,188.7038,188.7903,188.7038,188.7746,6238.0
2019-10-18 13:35:00,240.05,240.07,239.95,239.99,9240.0,188.7825,188.7982,188.7038,188.7353,9240.0
2019-10-18 13:40:00,240.0,240.06,239.92,240.03,7318.0,188.7432,188.7903,188.6802,188.7667,7318.0
2019-10-18 13:45:00,240.0,240.36,239.98,240.27,17579.0,188.7432,189.0263,188.7274,188.9555,17579.0
2019-10-18 13:50:00,240.29,240.43,240.13,240.28,22317.0,188.9712,189.0813,188.8454,188.9634,22317.0
2019-10-18 13:55:00,240.22,240.62,240.21,240.59,11915.0,188.9162,189.2307,188.9083,189.2071,11915.0
2019-10-18 14:00:00,240.8,240.89,240.76,240.76,3118.0,189.3723,189.4431,189.3408,189.3408,3118.0
2019-10-18 14:05:00,240.89,241.15,240.89,241.1,1839.0,189.4431,189.6475,189.4431,189.6082,1839.0
2019-10-18 14:10:00,241.15,241.41,241.15,241.36,3942.0,189.6475,189.852,189.6475,189.8127,3942.0
2019-10-18 14:15:00,241.4,241.57,241.4,241.47,2549.0,189.8442,189.9779,189.8442,189.8992,2549.0
2019-10-18 14:20:00,241.63,241.74,241.5,241.74,1458.0,190.025,190.1115,189.9228,190.1115,1458.0
2019-10-18 14:25:00,241.67,241.72,241.54,241.54,1977.0,190.0565,190.0958,189.9543,189.9543,1977.0
2019-10-18 14:30:00,241.59,241.59,241.39,241.39,2730.0,189.9936,189.9936,189.8363,189.8363,2730.0
2019-10-18 14:35:00,241.38,241.38,241.21,241.21,2449.0,189.8284,189.8284,189.6947,189.6947,2449.0
2019-10-18 14:40:00,241.06,241.09,240.85,240.85,7936.0,189.5768,189.6004,189.4116,189.4116,7936.0
2019-10-18 14:45:00,240.81,241.0,240.78,240.97,4143.0,189.3802,189.5296,189.3566,189.506,4143.0
2019-10-18 14:50:00,240.87,241.11,240.87,241.1,4495.0,189.4273,189.6161,189.4273,189.6082,4495.0
2019-10-18 14:55:00,241.08,241.08,240.95,240.98,10954.0,189.5925,189.5925,189.4903,189.5139,10954.0
2019-10-18 15:00:00,240.98,241.28,240.94,241.24,14316.0,189.5139,189.7498,189.4824,189.7183,14316.0
2019-10-18 15:05:00,241.24,241.41,241.24,241.36,4379.0,189.7183,189.852,189.7183,189.8127,4379.0
2019-10-18 15:10:00,241.34,241.57,241.33,241.57,3211.0,189.797,189.9779,189.7891,189.9779,3211.0
2019-10-18 15:15:00,241.59,241.6,241.39,241.56,15961.0,189.9936,190.0014,189.8363,189.97,15961.0
2019-10-18 15:20:00,241.53,241.6,241.52,241.6,2659.0,189.9464,190.0014,189.9385,190.0014,2659.0
2019-10-18 15:25:00,241.66,241.66,241.31,241.31,2486.0,190.0486,190.0486,189.7734,189.7734,2486.0
2019-10-18 15:30:00,241.36,241.45,241.36,241.42,2909.0,189.8127,189.8835,189.8127,189.8599,2909.0
2019-10-18 15:35:00,241.42,241.65,241.17,241.24,9538.0,189.8599,190.0408,189.6633,189.7183,9538.0
2019-10-18 15:40:00,241.25,241.25,241.13,241.23,12707.0,189.7262,189.7262,189.6318,189.7105,12707.0
2019-10-18 15:45:00,241.25,241.34,241.19,241.3,10665.0,189.7262,189.797,189.679,189.7655,10665.0
2019-10-18 15:50:00,241.41,241.51,241.24,241.49,13026.0,189.852,189.9307,189.7183,189.9149,13026.0
2019-10-18 15:55:00,241.5,242.14,241.46,241.64,129795.0,189.9228,190.4261,189.8913,190.0329,129795.0
2019-10-21 09:30:00,241.98,242.71,241.72,242.17,6576.0,190.3003,190.8744,190.0958,190.4497,6576.0
2019-10-21 09:35:00,241.91,242.25,241.04,241.34,3200.0,190.2452,190.5126,189.561,189.797,3200.0
2019-10-21 09:40:00,241.59,241.8,241.0,241.8,5205.0,189.9936,190.1587,189.5296,190.1587,5205.0
2019-10-21 09:45:00,241.99,242.41,241.99,242.07,2252.0,190.3082,190.6385,190.3082,190.3711,2252.0
2019-10-21 09:50:00,242.31,242.31,241.92,241.97,1300.0,190.5598,190.5598,190.2531,190.2924,1300.0
2019-10-21 09:55:00,242.08,242.26,241.97,242.1,2100.0,190.3789,190.5205,190.2924,190.3947,2100.0
2019-10-21 10:00:00,242.03,242.95,242.03,242.95,6420.0,190.3396,191.0631,190.3396,191.0631,6420.0
2019-10-21 10:05:00,242.93,243.26,242.93,243.22,2002.0,191.0474,191.3069,191.0474,191.2755,2002.0
2019-10-21 10:10:00,243.12,243.23,242.95,242.95,2307.0,191.1968,191.2833,191.0631,191.0631,2307.0
2019-10-21 10:15:00,242.95,243.09,242.86,243.09,2227.0,191.0631,191.1732,190.9923,191.1732,2227.0
2019-10-21 10:20:00,243.03,243.15,242.96,243.12,7764.0,191.126,191.2204,191.071,191.1968,7764.0
2019-10-21 10:25:00,243.12,243.15,243.01,243.07,26075.0,191.1968,191.2204,191.1103,191.1575,26075.0
2019-10-21 10:30:00,243.11,243.4,243.07,243.15,21938.0,191.189,191.417,191.1575,191.2204,21938.0
2019-10-21 10:35:00,243.14,243.41,243.14,243.39,7088.0,191.2125,191.4249,191.2125,191.4092,7088.0
2019-10-21 10:40:00,243.39,243.39,243.16,243.18,13538.0,191.4092,191.4092,191.2283,191.244,13538.0
2019-10-21 10:45:00,243.18,243.18,242.96,242.96,9221.0,191.244,191.244,191.071,191.071,9221.0
2019-10-21 10:50:00,243.09,243.18,243.04,243.07,6526.0,191.1732,191.244,191.1339,191.1575,6526.0
2019-10-21 10:55:00,243.1,243.26,243.03,243.06,3145.0,191.1811,191.3069,191.126,191.1496,3145.0
2019-10-21 11:00:00,243.06,243.12,242.84,242.84,1997.0,191.1496,191.1968,190.9766,190.9766,1997.0
2019-10-21 11:05:00,242.51,242.63,242.4,242.62,2796.0,190.7171,190.8115,190.6306,190.8036,2796.0
2019-10-21 11:10:00,242.61,242.8,242.61,242.74,2578.0,190.7957,190.9452,190.7957,190.898,2578.0
2019-10-21 11:15:00,242.76,242.8,242.7,242.8,777.0,190.9137,190.9452,190.8665,190.9452,777.0
2019-10-21 11:20:00,242.75,242.96,242.74,242.96,2504.0,190.9058,191.071,190.898,191.071,2504.0
2019-10-21 11:25:00,243.05,243.16,242.93,243.03,3337.0,191.1418,191.2283,191.0474,191.126,3337.0
2019-10-21 11:30:00,243.06,243.26,243.06,243.26,1572.0,191.1496,191.3069,191.1496,191.3069,1572.0
2019-10-21 11:35:00,243.22,243.26,242.96,243.02,2419.0,191.2755,191.3069,191.071,191.1182,2419.0
2019-10-21 11:40:00,242.97,243.01,242.96,242.98,500.0,191.0789,191.1103,191.071,191.0867,500.0
2019-10-21 11:45:00,242.98,243.31,242.97,243.31,4794.0,191.0867,191.3462,191.0789,191.3462,4794.0
2019-10-21 11:50:00,243.19,243.38,243.19,243.23,2934.0,191.2519,191.4013,191.2519,191.2833,2934.0
2019-10-21 11:55:00,243.39,243.4,243.26,243.27,2277.0,191.4092,191.417,191.3069,191.3148,2277.0
2019-10-21 12:00:00,243.22,243.24,243.05,243.13,2400.0,191.2755,191.2912,191.1418,191.2047,2400.0
2019-10-21 12:05:00,243.11,243.19,243.07,243.07,1723.0,191.189,191.2519,191.1575,191.1575,1723.0
2019-10-21 12:10:00,243.13,243.32,243.1,243.29,2830.0,191.2047,191.3541,191.1811,191.3305,2830.0
2019-10-21 12:15:00,243.28,243.36,243.17,243.21,3666.0,191.3226,191.3856,191.2361,191.2676,3666.0
2019-10-21 12:20:00,243.25,243.32,243.14,243.14,2813.0,191.2991,191.3541,191.2125,191.2125,2813.0
2019-10-21 12:25:00,243.18,243.24,243.02,243.03,2409.0,191.244,191.2912,191.1182,191.126,2409.0
2019-10-21 12:30:00,243.0,243.24,242.99,243.24,2160.0,191.1024,191.2912,191.0946,191.2912,2160.0
2019-10-21 12:35:00,243.24,243.34,243.2,243.3,1618.0,191.2912,191.3698,191.2597,191.3384,1618.0
2019-10-21 12:40:00,243.33,243.33,243.25,243.3,800.0,191.362,191.362,191.2991,191.3384,800.0
2019-10-21 12:45:00,243.32,243.32,243.12,243.18,4254.0,191.3541,191.3541,191.1968,191.244,4254.0
2019-10-21 12:50:00,243.33,243.37,243.26,243.33,4185.0,191.362,191.3934,191.3069,191.362,4185.0
2019-10-21 12:55:00,243.33,243.34,243.02,243.14,10121.0,191.362,191.3698,191.1182,191.2125,10121.0
2019-10-21 13:00:00,243.17,243.25,243.17,243.24,1700.0,191.2361,191.2991,191.2361,191.2912,1700.0
2019-10-21 13:05:00,243.34,243.43,243.34,243.43,4252.0,191.3698,191.4406,191.3698,191.4406,4252.0
2019-10-21 13:10:00,243.43,243.44,242.99,243.07,28773.0,191.4406,191.4485,191.0946,191.1575,28773.0
2019-10-21 13:15:00,243.07,243.13,243.01,243.04,3348.0,191.1575,191.2047,191.1103,191.1339,3348.0
2019-10-21 13:20:00,243.05,243.15,243.0,243.02,4369.0,191.1418,191.2204,191.1024,191.1182,4369.0
2019-10-21 13:25:00,243.02,243.36,242.99,243.36,12554.0,191.1182,191.3856,191.0946,191.3856,12554.0
2019-10-21 13:30:00,243.4,243.74,243.04,243.25,17163.0,191.417,191.6844,191.1339,191.2991,17163.0
2019-10-21 13:35:00,243.07,243.3,242.98,243.01,7077.0,191.1575,191.3384,191.0867,191.1103,7077.0
2019-10-21 13:40:00,243.01,243.11,242.97,243.0,8595.0,191.1103,191.189,191.0789,191.1024,8595.0
2019-10-21 13:45:00,243.03,243.08,242.97,242.99,21053.0,191.126,191.1654,191.0789,191.0946,21053.0
2019-10-21 13:50:00,242.98,243.06,242.83,242.91,28030.0,191.0867,191.1496,190.9688,191.0317,28030.0
2019-10-21 13:55:00,242.96,243.02,242.93,243.0,3871.0,191.071,191.1182,191.0474,191.1024,3871.0
2019-10-21 14:00:00,243.0,243.04,242.9,243.0,6849.0,191.1024,191.1339,191.0238,191.1024,6849.0
2019-10-21 14:05:00,243.0,243.33,242.98,243.28,25911.0,191.1024,191.362,191.0867,191.3226,25911.0
2019-10-21 14:10:00,243.35,243.42,243.28,243.35,1372.0,191.3777,191.4327,191.3226,191.3777,1372.0
2019-10-21 14:15:00,243.36,243.37,243.26,243.29,2816.0,191.3856,191.3934,191.3069,191.3305,2816.0
2019-10-21 14:20:00,243.25,243.33,243.19,243.27,1658.0,191.2991,191.362,191.2519,191.3148,1658.0
2019-10-21 14:25:00,243.23,243.31,243.15,243.15,1819.0,191.2833,191.3462,191.2204,191.2204,1819.0
2019-10-21 14:30:00,243.24,243.24,243.0,243.0,3827.0,191.2912,191.2912,191.1024,191.1024,3827.0
2019-10-21 14:35:00,243.06,243.16,242.96,243.16,1314.0,191.1496,191.2283,191.071,191.2283,1314.0
2019-10-21 14:40:00,243.19,243.62,243.19,243.5,3456.0,191.2519,191.59,191.2519,191.4957,3456.0
2019-10-21 14:45:00,243.5,243.51,243.16,243.22,20061.0,191.4957,191.5035,191.2283,191.2755,20061.0
2019-10-21 14:50:00,243.24,243.27,243.0,243.07,27031.0,191.2912,191.3148,191.1024,191.1575,27031.0
2019-10-21 14:55:00,243.04,243.37,243.01,243.24,15868.0,191.1339,191.3934,191.1103,191.2912,15868.0
2019-10-21 15:00:00,243.27,243.37,243.25,243.3,1900.0,191.3148,191.3934,191.2991,191.3384,1900.0
2019-10-21 15:05:00,243.3,243.37,243.22,243.26,4486.0,191.3384,191.3934,191.2755,191.3069,4486.0
2019-10-21 15:10:00,243.26,243.39,243.25,243.39,1609.0,191.3069,191.4092,191.2991,191.4092,1609.0
2019-10-21 15:15:00,243.44,243.46,243.26,243.33,4463.0,191.4485,191.4642,191.3069,191.362,4463.0
2019-10-21 15:20:00,243.26,243.27,243.05,243.05,1300.0,191.3069,191.3148,191.1418,191.1418,1300.0
2019-10-21 15:25:00,243.09,243.14,243.03,243.14,2203.0,191.1732,191.2125,191.126,191.2125,2203.0
2019-10-21 15:30:00,243.14,243.16,243.1,243.15,1671.0,191.2125,191.2283,191.1811,191.2204,1671.0
2019-10-21 15:35:00,243.17,243.3,243.17,243.23,5866.0,191.2361,191.3384,191.2361,191.2833,5866.0
2019-10-21 15:40:00,243.23,243.41,243.22,243.4,5977.0,191.2833,191.4249,191.2755,191.417,5977.0
2019-10-21 15:45:00,243.39,243.39,243.21,243.28,24259.0,191.4092,191.4092,191.2676,191.3226,24259.0
2019-10-21 15:50:00,243.31,243.34,243.26,243.33,16669.0,191.3462,191.3698,191.3069,191.362,16669.0
2019-10-21 15:55:00,243.35,243.86,243.32,243.76,39924.0,191.3777,191.7788,191.3541,191.7001,39924.0
2019-10-22 09:30:00,244.14,244.26,243.42,243.7,6092.0,191.999,192.0933,191.4327,191.6529,6092.0
2019-10-22 09:35:00,243.89,244.19,243.89,244.14,1407.0,191.8024,192.0383,191.8024,191.999,1407.0
2019-10-22 09:40:00,244.16,244.16,243.97,244.12,2012.0,192.0147,192.0147,191.8653,191.9832,2012.0
2019-10-22 09:45:00,244.24,244.69,244.24,244.69,826.0,192.0776,192.4315,192.0776,192.4315,826.0
2019-10-22 09:50:00,244.84,244.93,244.77,244.77,3004.0,192.5495,192.6203,192.4944,192.4944,3004.0
2019-10-22 09:55:00,244.74,244.93,244.66,244.67,4051.0,192.4708,192.6203,192.4079,192.4158,4051.0
2019-10-22 10:00:00,244.74,244.91,244.64,244.86,3353.0,192.4708,192.6045,192.3922,192.5652,3353.0
2019-10-22 10:05:00,244.87,245.52,244.87,245.38,2829.0,192.5731,193.0842,192.5731,192.9741,2829.0
2019-10-22 10:10:00,245.26,245.39,245.1,245.11,2991.0,192.8798,192.982,192.7539,192.7618,2991.0
2019-10-22 10:15:00,245.0,245.0,244.64,244.83,3737.0,192.6753,192.6753,192.3922,192.5416,3737.0
2019-10-22 10:20:00,244.84,245.22,244.77,245.13,2019.0,192.5495,192.8483,192.4944,192.7775,2019.0
2019-10-22 10:25:00,245.16,245.31,245.12,245.16,1800.0,192.8011,192.9191,192.7697,192.8011,1800.0
2019-10-22 10:30:00,245.29,245.41,245.2,245.4,2408.0,192.9034,192.9977,192.8326,192.9899,2408.0
2019-10-22 10:35:00,245.55,245.55,245.22,245.22,1204.0,193.1078,193.1078,192.8483,192.8483,1204.0
2019-10-22 10:40:00,245.39,245.54,245.23,245.31,2017.0,192.982,193.1,192.8562,192.9191,2017.0
2019-10-22 10:45:00,245.42,245.59,245.41,245.59,1000.0,193.0056,193.1393,192.9977,193.1393,1000.0
2019-10-22 10:50:00,245.47,245.55,245.43,245.52,3755.0,193.0449,193.1078,193.0135,193.0842,3755.0
2019-10-22 10:55:00,245.49,245.49,244.92,244.98,3000.0,193.0607,193.0607,192.6124,192.6596,3000.0
2019-10-22 11:00:00,244.97,245.14,244.82,245.09,7111.0,192.6517,192.7854,192.5337,192.7461,7111.0
2019-10-22 11:05:00,245.12,245.13,244.86,244.88,3698.0,192.7697,192.7775,192.5652,192.5809,3698.0
2019-10-22 11:10:00,244.86,244.87,244.45,244.45,2925.0,192.5652,192.5731,192.2428,192.2428,2925.0
2019-10-22 11:15:00,244.5,244.5,244.37,244.42,2033.0,192.2821,192.2821,192.1799,192.2192,2033.0
2019-10-22 11:20:00,244.47,244.61,244.39,244.61,1987.0,192.2585,192.3686,192.1956,192.3686,1987.0
2019-10-22 11:25:00,244.56,244.62,244.54,244.62,1625.0,192.3293,192.3765,192.3135,192.3765,1625.0
2019-10-22 11:30:00,244.62,244.67,244.56,244.67,5262.0,192.3765,192.4158,192.3293,192.4158,5262.0
2019-10-22 11:35:00,244.64,244.77,244.64,244.68,3400.0,192.3922,192.4944,192.3922,192.4236,3400.0
2019-10-22 11:40:00,244.65,244.87,244.63,244.84,2300.0,192.4001,192.5731,192.3843,192.5495,2300.0
2019-10-22 11:45:00,244.8,244.8,244.56,244.59,3600.0,192.518,192.518,192.3293,192.3529,3600.0
2019-10-22 11:50:00,244.52,244.55,244.2,244.33,3097.0,192.2978,192.3214,192.0462,192.1484,3097.0
2019-10-22 11:55:00,244.28,244.28,243.85,244.0,6050.0,192.1091,192.1091,191.7709,191.8889,6050.0
2019-10-22 12:00:00,243.98,244.04,243.88,243.97,2100.0,191.8731,191.9203,191.7945,191.8653,2100.0
2019-10-22 12:05:00,243.91,243.97,243.7,243.74,3220.0,191.8181,191.8653,191.6529,191.6844,3220.0
2019-10-22 12:10:00,243.76,244.11,243.76,243.93,2226.0,191.7001,191.9754,191.7001,191.8338,2226.0
2019-10-22 12:15:00,244.0,244.08,243.98,244.08,1800.0,191.8889,191.9518,191.8731,191.9518,1800.0
2019-10-22 12:20:00,244.08,244.17,244.02,244.1,1400.0,191.9518,192.0226,191.9046,191.9675,1400.0
2019-10-22 12:25:00,244.11,244.24,244.11,244.13,1287.0,191.9754,192.0776,191.9754,191.9911,1287.0
2019-10-22 12:30:00,244.08,244.18,244.06,244.13,3320.0,191.9518,192.0304,191.9361,191.9911,3320.0
2019-10-22 12:35:00,244.18,244.18,244.05,244.1,900.0,192.0304,192.0304,191.9282,191.9675,900.0
2019-10-22 12:40:00,244.06,244.09,243.91,244.06,3600.0,191.9361,191.9597,191.8181,191.9361,3600.0
2019-10-22 12:45:00,244.05,244.05,243.91,243.91,1765.0,191.9282,191.9282,191.8181,191.8181,1765.0
2019-10-22 12:50:00,243.96,244.13,243.94,244.11,2200.0,191.8574,191.9911,191.8417,191.9754,2200.0
2019-10-22 12:55:00,244.09,244.27,244.09,244.23,900.0,191.9597,192.1012,191.9597,192.0698,900.0
2019-10-22 13:00:00,244.3,244.58,244.3,244.58,3018.0,192.1248,192.345,192.1248,192.345,3018.0
2019-10-22 13:05:00,244.55,244.72,244.52,244.67,8208.0,192.3214,192.4551,192.2978,192.4158,8208.0
2019-10-22 13:10:00,244.63,244.66,244.48,244.55,2715.0,192.3843,192.4079,192.2664,192.3214,2715.0
2019-10-22 13:15:00,244.53,244.56,244.48,244.49,3492.0,192.3057,192.3293,192.2664,192.2742,3492.0
2019-10-22 13:20:00,244.45,244.64,244.45,244.64,2171.0,192.2428,192.3922,192.2428,192.3922,2171.0
2019-10-22 13:25:00,244.69,244.72,244.56,244.6,3535.0,192.4315,192.4551,192.3293,192.3607,3535.0
2019-10-22 13:30:00,244.61,244.71,244.47,244.56,3906.0,192.3686,192.4472,192.2585,192.3293,3906.0
2019-10-22 13:35:00,244.46,244.54,244.43,244.5,2200.0,192.2506,192.3135,192.227,192.2821,2200.0
2019-10-22 13:40:00,244.6,244.7,244.58,244.68,1300.0,192.3607,192.4394,192.345,192.4236,1300.0
2019-10-22 13:45:00,244.65,244.73,244.58,244.73,2700.0,192.4001,192.463,192.345,192.463,2700.0
2019-10-22 13:50:00,244.67,244.67,244.42,244.43,3249.0,192.4158,192.4158,192.2192,192.227,3249.0
2019-10-22 13:55:00,244.45,244.5,244.23,244.24,1269.0,192.2428,192.2821,192.0698,192.0776,1269.0
2019-10-22 14:00:00,244.17,244.17,243.38,243.52,9603.0,192.0226,192.0226,191.4013,191.5114,9603.0
2019-10-22 14:05:00,243.47,243.66,243.47,243.55,2511.0,191.4721,191.6215,191.4721,191.535,2511.0
2019-10-22 14:10:00,243.59,243.61,243.08,243.08,3638.0,191.5664,191.5822,191.1654,191.1654,3638.0
2019-10-22 14:15:00,243.09,243.09,242.47,242.53,2786.0,191.1732,191.1732,190.6856,190.7328,2786.0
2019-10-22 14:20:00,242.53,242.59,242.29,242.49,6411.0,190.7328,190.78,190.5441,190.7014,6411.0
2019-10-22 14:25:00,242.44,242.44,242.05,242.1,5621.0,190.662,190.662,190.3553,190.3947,5621.0
2019-10-22 14:30:00,242.17,242.18,241.84,241.85,32173.0,190.4497,190.4576,190.1902,190.1981,32173.0
2019-10-22 14:35:00,241.91,242.27,241.91,242.22,5894.0,190.2452,190.5284,190.2452,190.489,5894.0
2019-10-22 14:40:00,242.16,242.23,242.08,242.18,2642.0,190.4418,190.4969,190.3789,190.4576,2642.0
2019-10-22 14:45:00,242.13,242.13,241.91,241.91,4852.0,190.4183,190.4183,190.2452,190.2452,4852.0
2019-10-22 14:50:00,241.92,242.03,241.9,241.9,4405.0,190.2531,190.3396,190.2374,190.2374,4405.0
2019-10-22 14:55:00,241.94,241.97,241.67,241.77,3876.0,190.2688,190.2924,190.0565,190.1351,3876.0
2019-10-22 15:00:00,241.88,241.9,241.66,241.67,3917.0,190.2216,190.2374,190.0486,190.0565,3917.0
2019-10-22 15:05:00,241.68,241.73,241.61,241.67,18330.0,190.0644,190.1037,190.0093,190.0565,18330.0
2019-10-22 15:10:00,241.66,241.7,241.47,241.49,3254.0,190.0486,190.0801,189.8992,189.9149,3254.0
2019-10-22 15:15:00,241.49,241.53,241.12,241.14,6574.0,189.9149,189.9464,189.624,189.6397,6574.0
2019-10-22 15:20:00,241.14,241.29,240.82,240.82,7895.0,189.6397,189.7577,189.388,189.388,7895.0
2019-10-22 15:25:00,240.86,241.09,240.7,240.85,27109.0,189.4195,189.6004,189.2937,189.4116,27109.0
2019-10-22 15:30:00,240.9,241.33,240.9,241.19,27524.0,189.4509,189.7891,189.4509,189.679,27524.0
2019-10-22 15:35:00,241.14,241.16,240.9,240.92,6944.0,189.6397,189.6554,189.4509,189.4667,6944.0
2019-10-22 15:40:00,240.9,240.93,240.66,240.68,6824.0,189.4509,189.4745,189.2622,189.2779,6824.0
2019-10-22 15:45:00,240.69,240.78,240.53,240.59,25614.0,189.2858,189.3566,189.16,189.2071,25614.0
2019-10-22 15:50:00,240.59,240.67,240.48,240.51,41215.0,189.2071,189.2701,189.1206,189.1442,41215.0
2019-10-22 15:55:00,240.52,240.74,240.44,240.54,87132.0,189.1521,189.3251,189.0892,189.1678,87132.0
2019-10-23 09:30:00,241.01,241.01,240.4,240.57,9813.0,189.5374,189.5374,189.0577,189.1914,9813.0
2019-10-23 09:35:00,240.46,240.83,240.03,240.17,4785.0,189.1049,189.3959,188.7667,188.8768,4785.0
2019-10-23 09:40:00,240.14,240.72,240.14,240.68,2840.0,188.8533,189.3094,188.8533,189.2779,2840.0
2019-10-23 09:45:00,240.6,240.76,240.47,240.5,3077.0,189.215,189.3408,189.1128,189.1364,3077.0
2019-10-23 09:50:00,240.8,241.05,240.7,240.9,1724.0,189.3723,189.5689,189.2937,189.4509,1724.0
2019-10-23 09:55:00,241.07,241.18,240.87,240.95,4478.0,189.5846,189.6711,189.4273,189.4903,4478.0
2019-10-23 10:00:00,241.09,241.62,241.09,241.45,2861.0,189.6004,190.0172,189.6004,189.8835,2861.0
2019-10-23 10:05:00,241.54,241.54,241.35,241.38,2300.0,189.9543,189.9543,189.8048,189.8284,2300.0
2019-10-23 10:10:00,241.41,241.95,241.4,241.8,6445.0,189.852,190.2767,189.8442,190.1587,6445.0
2019-10-23 10:15:00,241.74,241.88,241.59,241.63,6283.0,190.1115,190.2216,189.9936,190.025,6283.0
2019-10-23 10:20:00,241.66,241.73,241.46,241.67,4902.0,190.0486,190.1037,189.8913,190.0565,4902.0
2019-10-23 10:25:00,241.67,241.81,241.51,241.7,9967.0,190.0565,190.1666,189.9307,190.0801,9967.0
2019-10-23 10:30:00,241.64,241.75,241.47,241.75,1350.0,190.0329,190.1194,189.8992,190.1194,1350.0
2019-10-23 10:35:00,241.7,241.7,241.17,241.21,2700.0,190.0801,190.0801,189.6633,189.6947,2700.0
2019-10-23 10:40:00,241.03,241.29,241.03,241.16,880.0,189.5532,189.7577,189.5532,189.6554,880.0
2019-10-23 10:45:00,241.06,241.06,240.92,240.92,303.0,189.5768,189.5768,189.4667,189.4667,303.0
2019-10-23 10:50:00,240.98,241.13,240.95,241.09,1842.0,189.5139,189.6318,189.4903,189.6004,1842.0
2019-10-23 10:55:00,240.89,240.98,240.69,240.78,2406.0,189.4431,189.5139,189.2858,189.3566,2406.0
2019-10-23 11:00:00,240.87,240.91,240.7,240.87,2839.0,189.4273,189.4588,189.2937,189.4273,2839.0
2019-10-23 11:05:00,241.03,241.26,241.0,241.24,6046.0,189.5532,189.7341,189.5296,189.7183,6046.0
2019-10-23 11:10:00,241.29,241.49,241.26,241.3,4017.0,189.7577,189.9149,189.7341,189.7655,4017.0
2019-10-23 11:15:00,241.31,241.41,240.98,240.98,10593.0,189.7734,189.852,189.5139,189.5139,10593.0
2019-10-23 11:20:00,240.93,240.93,240.8,240.8,800.0,189.4745,189.4745,189.3723,189.3723,800.0
2019-10-23 11:25:00,240.81,241.11,240.81,241.11,2057.0,189.3802,189.6161,189.3802,189.6161,2057.0
2019-10-23 11:30:00,241.1,241.1,240.76,240.76,4876.0,189.6082,189.6082,189.3408,189.3408,4876.0
2019-10-23 11:35:00,240.64,240.64,240.56,240.56,537.0,189.2465,189.2465,189.1836,189.1836,537.0
2019-10-23 11:40:00,240.56,240.56,240.02,240.09,3419.0,189.1836,189.1836,188.7589,188.8139,3419.0
2019-10-23 11:45:00,240.09,240.19,240.02,240.14,1898.0,188.8139,188.8926,188.7589,188.8533,1898.0
2019-10-23 11:50:00,240.16,240.23,240.13,240.16,2966.0,188.869,188.924,188.8454,188.869,2966.0
2019-10-23 11:55:00,240.16,240.25,240.14,240.19,6383.0,188.869,188.9398,188.8533,188.8926,6383.0
2019-10-23 12:00:00,240.2,240.27,240.09,240.11,5964.0,188.9004,188.9555,188.8139,188.8297,5964.0
2019-10-23 12:05:00,240.15,240.2,240.14,240.18,6661.0,188.8611,188.9004,188.8533,188.8847,6661.0
2019-10-23 12:10:00,240.15,240.16,240.12,240.14,4654.0,188.8611,188.869,188.8375,188.8533,4654.0
2019-10-23 12:15:00,240.14,240.23,240.1,240.17,22562.0,188.8533,188.924,188.8218,188.8768,22562.0
2019-10-23 12:20:00,240.17,240.18,239.83,239.84,8413.0,188.8768,188.8847,188.6095,188.6173,8413.0
2019-10-23 12:25:00,239.86,239.86,239.64,239.66,2121.0,188.6331,188.6331,188.46,188.4758,2121.0
2019-10-23 12:30:00,239.69,239.69,239.26,239.26,6150.0,188.4994,188.4994,188.1612,188.1612,6150.0
2019-10-23 12:35:00,239.29,239.29,239.07,239.07,1828.0,188.1848,188.1848,188.0118,188.0118,1828.0
2019-10-23 12:40:00,239.05,239.2,239.03,239.19,3000.0,187.996,188.114,187.9803,188.1061,3000.0
2019-10-23 12:45:00,239.14,239.24,239.14,239.2,2304.0,188.0668,188.1455,188.0668,188.114,2304.0
2019-10-23 12:50:00,239.18,239.18,239.0,239.05,4525.0,188.0983,188.0983,187.9567,187.996,4525.0
2019-10-23 12:55:00,239.0,239.19,239.0,239.05,4412.0,187.9567,188.1061,187.9567,187.996,4412.0
2019-10-23 13:00:00,239.06,239.16,239.0,239.03,2378.0,188.0039,188.0826,187.9567,187.9803,2378.0
2019-10-23 13:05:00,239.06,239.09,238.88,238.91,2015.0,188.0039,188.0275,187.8624,187.8859,2015.0
2019-10-23 13:10:00,238.79,238.92,238.75,238.88,1006.0,187.7916,187.8938,187.7601,187.8624,1006.0
2019-10-23 13:15:00,238.89,238.97,238.73,238.73,3914.0,187.8702,187.9331,187.7444,187.7444,3914.0
2019-10-23 13:20:00,238.73,238.76,238.57,238.58,3418.0,187.7444,187.768,187.6186,187.6264,3418.0
2019-10-23 13:25:00,238.64,238.73,238.53,238.73,4549.0,187.6736,187.7444,187.5871,187.7444,4549.0
2019-10-23 13:30:00,238.71,238.77,238.69,238.75,2578.0,187.7287,187.7758,187.7129,187.7601,2578.0
2019-10-23 13:35:00,238.74,238.87,238.74,238.78,1796.0,187.7523,187.8545,187.7523,187.7837,1796.0
2019-10-23 13:40:00,238.72,238.9,238.71,238.9,3017.0,187.7365,187.8781,187.7287,187.8781,3017.0
2019-10-23 13:45:00,238.85,238.86,238.63,238.63,2204.0,187.8388,187.8466,187.6657,187.6657,2204.0
2019-10-23 13:50:00,238.67,238.78,238.65,238.66,12241.0,187.6972,187.7837,187.6815,187.6893,12241.0
2019-10-23 13:55:00,238.65,238.68,238.24,238.31,16224.0,187.6815,187.7051,187.359,187.4141,16224.0
2019-10-23 14:00:00,238.29,238.67,238.27,238.64,5352.0,187.3984,187.6972,187.3826,187.6736,5352.0
2019-10-23 14:05:00,238.61,238.69,238.56,238.63,3744.0,187.65,187.7129,187.6107,187.6657,3744.0
2019-10-23 14:10:00,238.64,238.68,238.56,238.65,4194.0,187.6736,187.7051,187.6107,187.6815,4194.0
2019-10-23 14:15:00,238.66,238.66,238.53,238.57,2908.0,187.6893,187.6893,187.5871,187.6186,2908.0
2019-10-23 14:20:00,238.57,238.95,238.57,238.84,3814.0,187.6186,187.9174,187.6186,187.8309,3814.0
2019-10-23 14:25:00,238.89,238.93,238.82,238.82,3305.0,187.8702,187.9017,187.8152,187.8152,3305.0
2019-10-23 14:30:00,238.79,238.82,238.7,238.75,1814.0,187.7916,187.8152,187.7208,187.7601,1814.0
2019-10-23 14:35:00,238.83,238.96,238.8,238.84,2920.0,187.823,187.9253,187.7994,187.8309,2920.0
2019-10-23 14:40:00,238.85,238.85,238.8,238.83,1200.0,187.8388,187.8388,187.7994,187.823,1200.0
2019-10-23 14:45:00,238.8,238.96,238.79,238.85,2832.0,187.7994,187.9253,187.7916,187.8388,2832.0
2019-10-23 14:50:00,238.91,238.98,238.88,238.98,2364.0,187.8859,187.941,187.8624,187.941,2364.0
2019-10-23 14:55:00,238.98,239.15,238.93,239.06,5550.0,187.941,188.0747,187.9017,188.0039,5550.0
2019-10-23 15:00:00,239.12,239.25,239.09,239.24,2300.0,188.0511,188.1533,188.0275,188.1455,2300.0
2019-10-23 15:05:00,239.24,239.39,239.18,239.36,3776.0,188.1455,188.2634,188.0983,188.2398,3776.0
2019-10-23 15:10:00,239.39,239.39,239.25,239.25,1863.0,188.2634,188.2634,188.1533,188.1533,1863.0
2019-10-23 15:15:00,239.33,239.46,239.33,239.4,1990.0,188.2162,188.3185,188.2162,188.2713,1990.0
2019-10-23 15:20:00,239.44,239.53,239.34,239.38,2842.0,188.3028,188.3735,188.2241,188.2556,2842.0
2019-10-23 15:25:00,239.43,239.47,239.26,239.36,4815.0,188.2949,188.3263,188.1612,188.2398,4815.0
2019-10-23 15:30:00,239.36,239.5,239.35,239.36,11531.0,188.2398,188.3499,188.232,188.2398,11531.0
2019-10-23 15:35:00,239.37,239.86,239.36,239.86,13335.0,188.2477,188.6331,188.2398,188.6331,13335.0
2019-10-23 15:40:00,239.86,239.92,239.82,239.92,7478.0,188.6331,188.6802,188.6016,188.6802,7478.0
2019-10-23 15:45:00,239.93,240.19,239.91,240.19,16617.0,188.6881,188.8926,188.6724,188.8926,16617.0
2019-10-23 15:50:00,240.21,240.49,240.18,240.45,15094.0,188.9083,189.1285,188.8847,189.097,15094.0
2019-10-23 15:55:00,240.46,240.68,240.36,240.38,70512.0,189.1049,189.2779,189.0263,189.042,70512.0
2019-10-24 09:30:00,240.6,240.73,239.58,240.73,11444.0,189.215,189.3172,188.4129,189.3172,11444.0
2019-10-24 09:35:00,240.69,240.69,239.85,240.11,4751.0,189.2858,189.2858,188.6252,188.8297,4751.0
2019-10-24 09:40:00,240.08,240.59,240.08,240.09,4490.0,188.8061,189.2071,188.8061,188.8139,4490.0
2019-10-24 09:45:00,240.19,240.42,240.13,240.3,8250.0,188.8926,189.0735,188.8454,188.9791,8250.0
2019-10-24 09:50:00,240.44,240.88,240.44,240.74,7866.0,189.0892,189.4352,189.0892,189.3251,7866.0
2019-10-24 09:55:00,240.86,241.05,240.23,240.23,5642.0,189.4195,189.5689,188.924,188.924,5642.0
2019-10-24 10:00:00,240.29,240.89,240.27,240.53,3959.0,188.9712,189.4431,188.9555,189.16,3959.0
2019-10-24 10:05:00,240.61,240.81,240.51,240.65,5829.0,189.2229,189.3802,189.1442,189.2543,5829.0
2019-10-24 10:10:00,240.7,240.85,240.58,240.85,3263.0,189.2937,189.4116,189.1993,189.4116,3263.0
2019-10-24 10:15:00,240.75,240.9,240.71,240.9,8249.0,189.333,189.4509,189.3015,189.4509,8249.0
2019-10-24 10:20:00,240.75,240.89,240.73,240.82,5335.0,189.333,189.4431,189.3172,189.388,5335.0
2019-10-24 10:25:00,240.74,240.89,240.73,240.81,2836.0,189.3251,189.4431,189.3172,189.3802,2836.0
2019-10-24 10:30:00,240.87,240.88,240.69,240.7,4935.0,189.4273,189.4352,189.2858,189.2937,4935.0
2019-10-24 10:35:00,240.79,240.79,240.63,240.66,3543.0,189.3644,189.3644,189.2386,189.2622,3543.0
2019-10-24 10:40:00,240.66,240.69,240.6,240.66,1400.0,189.2622,189.2858,189.215,189.2622,1400.0
2019-10-24 10:45:00,240.68,240.79,240.62,240.69,3720.0,189.2779,189.3644,189.2307,189.2858,3720.0
2019-10-24 10:50:00,240.7,240.78,240.69,240.73,5685.0,189.2937,189.3566,189.2858,189.3172,5685.0
2019-10-24 10:55:00,240.73,240.82,240.72,240.79,3549.0,189.3172,189.388,189.3094,189.3644,3549.0
2019-10-24 11:00:00,240.81,241.06,240.76,241.06,8851.0,189.3802,189.5768,189.3408,189.5768,8851.0
2019-10-24 11:05:00,241.08,241.46,241.08,241.13,2102.0,189.5925,189.8913,189.5925,189.6318,2102.0
2019-10-24 11:10:00,241.14,241.31,241.14,241.31,1013.0,189.6397,189.7734,189.6397,189.7734,1013.0
2019-10-24 11:15:00,241.2,241.2,241.19,241.19,300.0,189.6869,189.6869,189.679,189.679,300.0
2019-10-24 11:20:00,241.18,241.24,241.06,241.23,4718.0,189.6711,189.7183,189.5768,189.7105,4718.0
2019-10-24 11:25:00,241.38,241.54,241.36,241.46,6550.0,189.8284,189.9543,189.8127,189.8913,6550.0
2019-10-24 11:30:00,241.53,241.53,241.17,241.21,1828.0,189.9464,189.9464,189.6633,189.6947,1828.0
2019-10-24 11:35:00,241.22,241.22,241.07,241.14,1149.0,189.7026,189.7026,189.5846,189.6397,1149.0
2019-10-24 11:40:00,241.23,241.57,241.22,241.57,2111.0,189.7105,189.9779,189.7026,189.9779,2111.0
2019-10-24 11:45:00,241.51,241.77,241.47,241.77,1632.0,189.9307,190.1351,189.8992,190.1351,1632.0
2019-10-24 11:50:00,241.71,241.71,241.59,241.71,3209.0,190.088,190.088,189.9936,190.088,3209.0
2019-10-24 11:55:00,241.78,241.86,241.76,241.79,2159.0,190.143,190.2059,190.1273,190.1509,2159.0
2019-10-24 12:00:00,241.79,241.91,241.79,241.82,1949.0,190.1509,190.2452,190.1509,190.1745,1949.0
2019-10-24 12:05:00,241.85,241.92,241.78,241.82,4311.0,190.1981,190.2531,190.143,190.1745,4311.0
2019-10-24 12:10:00,241.8,241.9,241.76,241.84,4474.0,190.1587,190.2374,190.1273,190.1902,4474.0
2019-10-24 12:15:00,241.84,241.84,241.68,241.75,5101.0,190.1902,190.1902,190.0644,190.1194,5101.0
2019-10-24 12:20:00,241.78,241.91,241.76,241.87,2826.0,190.143,190.2452,190.1273,190.2138,2826.0
2019-10-24 12:25:00,241.91,241.98,241.85,241.87,2350.0,190.2452,190.3003,190.1981,190.2138,2350.0
2019-10-24 12:30:00,241.87,241.9,241.52,241.52,3986.0,190.2138,190.2374,189.9385,189.9385,3986.0
2019-10-24 12:35:00,241.56,241.58,241.34,241.58,2148.0,189.97,189.9857,189.797,189.9857,2148.0
2019-10-24 12:40:00,241.52,241.52,241.37,241.37,900.0,189.9385,189.9385,189.8206,189.8206,900.0
2019-10-24 12:45:00,241.36,241.4,241.24,241.33,2431.0,189.8127,189.8442,189.7183,189.7891,2431.0
2019-10-24 12:50:00,241.43,241.5,241.43,241.5,2110.0,189.8678,189.9228,189.8678,189.9228,2110.0
2019-10-24 12:55:00,241.58,241.58,241.46,241.58,1927.0,189.9857,189.9857,189.8913,189.9857,1927.0
2019-10-24 13:00:00,241.71,241.86,241.71,241.86,1100.0,190.088,190.2059,190.088,190.2059,1100.0
2019-10-24 13:05:00,241.78,241.78,241.54,241.58,2169.0,190.143,190.143,189.9543,189.9857,2169.0
2019-10-24 13:10:00,241.55,241.61,241.5,241.61,2300.0,189.9621,190.0093,189.9228,190.0093,2300.0
2019-10-24 13:15:00,241.67,241.67,241.57,241.62,2400.0,190.0565,190.0565,189.9779,190.0172,2400.0
2019-10-24 13:20:00,241.58,241.64,241.57,241.57,837.0,189.9857,190.0329,189.9779,189.9779,837.0
2019-10-24 13:25:00,241.64,241.69,241.58,241.67,1800.0,190.0329,190.0722,189.9857,190.0565,1800.0
2019-10-24 13:30:00,241.72,241.75,241.62,241.68,4227.0,190.0958,190.1194,190.0172,190.0644,4227.0
2019-10-24 13:35:00,241.72,241.78,241.68,241.68,1748.0,190.0958,190.143,190.0644,190.0644,1748.0
2019-10-24 13:40:00,241.66,241.66,241.3,241.3,1516.0,190.0486,190.0486,189.7655,189.7655,1516.0
2019-10-24 13:45:00,241.34,241.4,241.29,241.39,1600.0,189.797,189.8442,189.7577,189.8363,1600.0
2019-10-24 13:50:00,241.36,241.36,241.22,241.27,2321.0,189.8127,189.8127,189.7026,189.7419,2321.0
2019-10-24 13:55:00,241.28,241.29,241.12,241.14,1664.0,189.7498,189.7577,189.624,189.6397,1664.0
2019-10-24 14:00:00,241.19,241.4,241.19,241.33,2113.0,189.679,189.8442,189.679,189.7891,2113.0
2019-10-24 14:05:00,241.46,241.46,241.34,241.38,3225.0,189.8913,189.8913,189.797,189.8284,3225.0
2019-10-24 14:10:00,241.38,241.4,241.1,241.14,2441.0,189.8284,189.8442,189.6082,189.6397,2441.0
2019-10-24 14:15:00,241.1,241.1,240.76,240.89,3186.0,189.6082,189.6082,189.3408,189.4431,3186.0
2019-10-24 14:20:00,240.97,241.13,240.96,241.06,1100.0,189.506,189.6318,189.4981,189.5768,1100.0
2019-10-24 14:25:00,241.09,241.09,241.0,241.0,900.0,189.6004,189.6004,189.5296,189.5296,900.0
2019-10-24 14:30:00,241.0,241.27,240.99,241.23,1369.0,189.5296,189.7419,189.5217,189.7105,1369.0
2019-10-24 14:35:00,241.27,241.42,241.26,241.35,2251.0,189.7419,189.8599,189.7341,189.8048,2251.0
2019-10-24 14:40:00,241.23,241.27,241.17,241.18,2062.0,189.7105,189.7419,189.6633,189.6711,2062.0
2019-10-24 14:45:00,241.24,241.38,241.24,241.38,1304.0,189.7183,189.8284,189.7183,189.8284,1304.0
2019-10-24 14:50:00,241.42,241.55,241.34,241.55,3782.0,189.8599,189.9621,189.797,189.9621,3782.0
2019-10-24 14:55:00,241.47,241.77,241.47,241.77,1550.0,189.8992,190.1351,189.8992,190.1351,1550.0
2019-10-24 15:00:00,241.78,241.9,241.73,241.87,2715.0,190.143,190.2374,190.1037,190.2138,2715.0
2019-10-24 15:05:00,241.82,241.82,241.64,241.73,1810.0,190.1745,190.1745,190.0329,190.1037,1810.0
2019-10-24 15:10:00,241.69,241.8,241.69,241.73,1875.0,190.0722,190.1587,190.0722,190.1037,1875.0
2019-10-24 15:15:00,241.76,241.78,241.55,241.56,3204.0,190.1273,190.143,189.9621,189.97,3204.0
2019-10-24 15:20:00,241.6,241.63,241.53,241.56,2500.0,190.0014,190.025,189.9464,189.97,2500.0
2019-10-24 15:25:00,241.6,241.67,241.45,241.67,6096.0,190.0014,190.0565,189.8835,190.0565,6096.0
2019-10-24 15:30:00,241.67,241.82,241.41,241.41,4000.0,190.0565,190.1745,189.852,189.852,4000.0
2019-10-24 15:35:00,241.41,241.43,241.3,241.4,3438.0,189.852,189.8678,189.7655,189.8442,3438.0
2019-10-24 15:40:00,241.4,241.44,241.24,241.24,3354.0,189.8442,189.8756,189.7183,189.7183,3354.0
2019-10-24 15:45:00,241.24,241.28,241.09,241.25,7718.0,189.7183,189.7498,189.6004,189.7262,7718.0
2019-10-24 15:50:00,241.23,241.31,241.17,241.22,9030.0,189.7105,189.7734,189.6633,189.7026,9030.0
2019-10-24 15:55:00,241.23,241.57,241.17,241.3,35951.0,189.7105,189.9779,189.6633,189.7655,35951.0
2019-10-25 09:30:00,240.06,240.29,237.71,238.11,38806.0,188.7903,188.9712,186.9422,187.2568,38806.0
2019-10-25 09:35:00,238.12,238.24,236.4,236.42,45109.0,187.2647,187.359,185.912,185.9277,45109.0
2019-10-25 09:40:00,236.42,236.42,235.2,235.2,44098.0,185.9277,185.9277,184.9683,184.9683,44098.0
2019-10-25 09:45:00,235.2,235.6,234.6,235.48,38820.0,184.9683,185.2829,184.4964,185.1885,38820.0
2019-10-25 09:50:00,235.26,235.7,235.02,235.45,19053.0,185.0155,185.3615,184.8267,185.1649,19053.0
2019-10-25 09:55:00,235.55,235.9,235.41,235.77,12266.0,185.2435,185.5188,185.1334,185.4166,12266.0
2019-10-25 10:00:00,235.66,235.89,235.42,235.62,5367.0,185.3301,185.5109,185.1413,185.2986,5367.0
2019-10-25 10:05:00,235.63,235.89,235.43,235.89,2999.0,185.3065,185.5109,185.1492,185.5109,2999.0
2019-10-25 10:10:00,235.73,236.0,235.68,235.9,9245.0,185.3851,185.5974,185.3458,185.5188,9245.0
2019-10-25 10:15:00,235.69,236.0,235.69,235.92,3134.0,185.3536,185.5974,185.3536,185.5345,3134.0
2019-10-25 10:20:00,236.0,236.1,235.74,235.74,24838.0,185.5974,185.6761,185.393,185.393,24838.0
2019-10-25 10:25:00,235.64,236.17,235.58,235.87,27319.0,185.3143,185.7311,185.2671,185.4952,27319.0
2019-10-25 10:30:00,235.84,236.43,235.8,236.06,21224.0,185.4716,185.9356,185.4402,185.6446,21224.0
2019-10-25 10:35:00,235.98,236.08,235.76,235.99,3703.0,185.5817,185.6604,185.4087,185.5896,3703.0
2019-10-25 10:40:00,236.08,236.25,235.83,235.83,6653.0,185.6604,185.794,185.4637,185.4637,6653.0
2019-10-25 10:45:00,235.87,236.25,235.78,236.18,12605.0,185.4952,185.794,185.4244,185.739,12605.0
2019-10-25 10:50:00,236.18,236.18,235.77,235.91,5350.0,185.739,185.739,185.4166,185.5267,5350.0
2019-10-25 10:55:00,235.96,236.25,235.96,236.18,3521.0,185.566,185.794,185.566,185.739,3521.0
2019-10-25 11:00:00,236.23,236.23,235.92,236.0,1947.0,185.7783,185.7783,185.5345,185.5974,1947.0
2019-10-25 11:05:00,235.93,236.33,235.93,236.17,2600.0,185.5424,185.857,185.5424,185.7311,2600.0
2019-10-25 11:10:00,236.23,236.28,235.9,235.91,2723.0,185.7783,185.8176,185.5188,185.5267,2723.0
2019-10-25 11:15:00,235.81,235.81,235.13,235.13,2921.0,185.448,185.448,184.9132,184.9132,2921.0
2019-10-25 11:20:00,235.11,235.57,235.09,235.42,5403.0,184.8975,185.2593,184.8818,185.1413,5403.0
2019-10-25 11:25:00,235.35,235.93,235.26,235.86,5140.0,185.0863,185.5424,185.0155,185.4873,5140.0
2019-10-25 11:30:00,235.93,236.06,235.72,235.73,4663.0,185.5424,185.6446,185.3772,185.3851,4663.0
2019-10-25 11:35:00,235.68,235.7,235.31,235.35,7181.0,185.3458,185.3615,185.0548,185.0863,7181.0
2019-10-25 11:40:00,235.28,235.73,235.28,235.73,3043.0,185.0312,185.3851,185.0312,185.3851,3043.0
2019-10-25 11:45:00,235.76,235.76,235.26,235.34,3214.0,185.4087,185.4087,185.0155,185.0784,3214.0
2019-10-25 11:50:00,235.21,235.53,235.19,235.2,5609.0,184.9762,185.2278,184.9604,184.9683,5609.0
2019-10-25 11:55:00,235.19,235.19,235.08,235.09,2401.0,184.9604,184.9604,184.8739,184.8818,2401.0
2019-10-25 12:00:00,235.01,235.12,234.81,234.87,6678.0,184.8189,184.9054,184.6616,184.7088,6678.0
2019-10-25 12:05:00,234.81,235.08,234.8,234.94,4462.0,184.6616,184.8739,184.6537,184.7638,4462.0
2019-10-25 12:10:00,234.95,235.19,234.94,235.15,6586.0,184.7717,184.9604,184.7638,184.929,6586.0
2019-10-25 12:15:00,235.13,235.13,234.97,235.11,4560.0,184.9132,184.9132,184.7874,184.8975,4560.0
2019-10-25 12:20:00,235.13,235.34,235.13,235.34,3177.0,184.9132,185.0784,184.9132,185.0784,3177.0
2019-10-25 12:25:00,235.32,235.4,235.18,235.4,2392.0,185.0627,185.1256,184.9526,185.1256,2392.0
2019-10-25 12:30:00,235.4,235.44,234.8,234.88,8500.0,185.1256,185.157,184.6537,184.7166,8500.0
2019-10-25 12:35:00,234.88,235.27,234.87,235.27,4129.0,184.7166,185.0233,184.7088,185.0233,4129.0
2019-10-25 12:40:00,235.19,235.19,234.8,234.9,5396.0,184.9604,184.9604,184.6537,184.7324,5396.0
2019-10-25 12:45:00,234.8,234.94,234.8,234.87,1791.0,184.6537,184.7638,184.6537,184.7088,1791.0
2019-10-25 12:50:00,234.82,234.86,234.76,234.86,2000.0,184.6694,184.7009,184.6223,184.7009,2000.0
2019-10-25 12:55:00,234.75,234.86,234.71,234.86,2351.0,184.6144,184.7009,184.5829,184.7009,2351.0
2019-10-25 13:00:00,234.78,234.83,234.68,234.69,2300.0,184.638,184.6773,184.5593,184.5672,2300.0
2019-10-25 13:05:00,234.66,234.68,234.6,234.6,3225.0,184.5436,184.5593,184.4964,184.4964,3225.0
2019-10-25 13:10:00,234.65,234.77,234.63,234.71,2853.0,184.5358,184.6301,184.52,184.5829,2853.0
2019-10-25 13:15:00,234.74,234.86,234.73,234.81,5050.0,184.6065,184.7009,184.5987,184.6616,5050.0
2019-10-25 13:20:00,234.85,234.87,234.76,234.87,2948.0,184.693,184.7088,184.6223,184.7088,2948.0
2019-10-25 13:25:00,234.83,234.83,234.68,234.68,1839.0,184.6773,184.6773,184.5593,184.5593,1839.0
2019-10-25 13:30:00,234.71,234.78,234.66,234.69,1141.0,184.5829,184.638,184.5436,184.5672,1141.0
2019-10-25 13:35:00,234.67,234.68,234.55,234.6,6435.0,184.5515,184.5593,184.4571,184.4964,6435.0
2019-10-25 13:40:00,234.57,234.82,234.57,234.82,4072.0,184.4728,184.6694,184.4728,184.6694,4072.0
2019-10-25 13:45:00,234.78,234.9,234.75,234.86,9247.0,184.638,184.7324,184.6144,184.7009,9247.0
2019-10-25 13:50:00,234.85,235.04,234.85,235.0,4556.0,184.693,184.8425,184.693,184.811,4556.0
2019-10-25 13:55:00,235.1,235.1,234.89,234.89,2186.0,184.8896,184.8896,184.7245,184.7245,2186.0
2019-10-25 14:00:00,234.82,235.01,234.81,235.0,2000.0,184.6694,184.8189,184.6616,184.811,2000.0
2019-10-25 14:05:00,234.92,234.98,234.88,234.91,700.0,184.7481,184.7953,184.7166,184.7402,700.0
2019-10-25 14:10:00,235.03,235.05,234.9,234.9,2444.0,184.8346,184.8503,184.7324,184.7324,2444.0
2019-10-25 14:15:00,234.82,234.82,234.67,234.73,1041.0,184.6694,184.6694,184.5515,184.5987,1041.0
2019-10-25 14:20:00,234.54,234.66,234.5,234.51,2669.0,184.4492,184.5436,184.4178,184.4257,2669.0
2019-10-25 14:25:00,234.59,234.74,234.59,234.61,1801.0,184.4886,184.6065,184.4886,184.5043,1801.0
2019-10-25 14:30:00,234.61,234.61,234.51,234.52,1000.0,184.5043,184.5043,184.4257,184.4335,1000.0
2019-10-25 14:35:00,234.5,234.73,234.46,234.71,6824.0,184.4178,184.5987,184.3863,184.5829,6824.0
2019-10-25 14:40:00,234.63,234.63,234.52,234.54,933.0,184.52,184.52,184.4335,184.4492,933.0
2019-10-25 14:45:00,234.5,234.57,234.44,234.5,7203.0,184.4178,184.4728,184.3706,184.4178,7203.0
2019-10-25 14:50:00,234.51,234.51,234.21,234.33,9149.0,184.4257,184.4257,184.1897,184.2841,9149.0
2019-10-25 14:55:00,234.33,234.5,234.23,234.42,6176.0,184.2841,184.4178,184.2055,184.3549,6176.0
2019-10-25 15:00:00,234.35,234.53,234.28,234.45,3601.0,184.2998,184.4414,184.2448,184.3785,3601.0
2019-10-25 15:05:00,234.54,234.68,234.47,234.47,4964.0,184.4492,184.5593,184.3942,184.3942,4964.0
2019-10-25 15:10:00,234.48,234.56,234.42,234.49,1900.0,184.4021,184.465,184.3549,184.4099,1900.0
2019-10-25 15:15:00,234.52,234.55,234.32,234.53,1922.0,184.4335,184.4571,184.2762,184.4414,1922.0
2019-10-25 15:20:00,234.57,234.7,234.5,234.7,5798.0,184.4728,184.5751,184.4178,184.5751,5798.0
2019-10-25 15:25:00,234.72,234.72,234.44,234.51,4209.0,184.5908,184.5908,184.3706,184.4257,4209.0
2019-10-25 15:30:00,234.53,234.58,234.41,234.43,5799.0,184.4414,184.4807,184.347,184.3627,5799.0
2019-10-25 15:35:00,234.42,234.46,234.29,234.29,5678.0,184.3549,184.3863,184.2526,184.2526,5678.0
2019-10-25 15:40:00,234.25,234.32,234.12,234.12,8375.0,184.2212,184.2762,184.1189,184.1189,8375.0
2019-10-25 15:45:00,234.05,234.33,234.02,234.03,23942.0,184.0639,184.2841,184.0403,184.0482,23942.0
2019-10-25 15:50:00,234.07,234.26,234.03,234.08,16119.0,184.0796,184.229,184.0482,184.0875,16119.0
2019-10-25 15:55:00,234.14,234.39,233.92,233.92,60192.0,184.1347,184.3313,183.9617,183.9617,60192.0
2019-10-28 09:30:00,234.66,234.66,233.42,233.42,20469.0,184.5436,184.5436,183.5684,183.5684,20469.0
2019-10-28 09:35:00,233.82,234.14,233.8,234.11,1300.0,183.883,184.1347,183.8673,184.1111,1300.0
2019-10-28 09:40:00,233.99,234.63,233.98,234.58,3328.0,184.0167,184.52,184.0088,184.4807,3328.0
2019-10-28 09:45:00,234.43,234.43,233.55,233.59,6237.0,184.3627,184.3627,183.6707,183.7021,6237.0
2019-10-28 09:50:00,233.67,233.81,233.4,233.73,7273.0,183.7651,183.8752,183.5527,183.8122,7273.0
2019-10-28 09:55:00,233.8,233.8,233.33,233.5,4674.0,183.8673,183.8673,183.4977,183.6314,4674.0
2019-10-28 10:00:00,233.38,233.53,233.26,233.41,16539.0,183.537,183.655,183.4426,183.5606,16539.0
2019-10-28 10:05:00,233.41,233.63,233.31,233.5,3125.0,183.5606,183.7336,183.4819,183.6314,3125.0
2019-10-28 10:10:00,233.62,233.65,233.41,233.65,2910.0,183.7257,183.7493,183.5606,183.7493,2910.0
2019-10-28 10:15:00,233.66,233.95,233.34,233.4,11906.0,183.7572,183.9853,183.5055,183.5527,11906.0
2019-10-28 10:20:00,233.49,233.63,233.4,233.47,4501.0,183.6235,183.7336,183.5527,183.6078,4501.0
2019-10-28 10:25:00,233.55,233.63,233.38,233.44,5335.0,183.6707,183.7336,183.537,183.5842,5335.0
2019-10-28 10:30:00,233.51,233.59,233.42,233.49,3889.0,183.6392,183.7021,183.5684,183.6235,3889.0
2019-10-28 10:35:00,233.49,233.74,233.47,233.62,3887.0,183.6235,183.8201,183.6078,183.7257,3887.0
2019-10-28 10:40:00,233.6,233.68,233.59,233.59,3106.0,183.71,183.7729,183.7021,183.7021,3106.0
2019-10-28 10:45:00,233.58,233.74,233.56,233.71,2200.0,183.6943,183.8201,183.6785,183.7965,2200.0
2019-10-28 10:50:00,233.71,233.77,233.62,233.7,4973.0,183.7965,183.8437,183.7257,183.7886,4973.0
2019-10-28 10:55:00,233.7,233.76,233.66,233.7,2842.0,183.7886,183.8358,183.7572,183.7886,2842.0
2019-10-28 11:00:00,233.68,233.86,233.62,233.76,5564.0,183.7729,183.9145,183.7257,183.8358,5564.0
2019-10-28 11:05:00,233.78,233.79,233.54,233.55,3291.0,183.8516,183.8594,183.6628,183.6707,3291.0
2019-10-28 11:10:00,233.56,233.77,233.52,233.72,3100.0,183.6785,183.8437,183.6471,183.8044,3100.0
2019-10-28 11:15:00,233.74,233.78,233.58,233.63,2728.0,183.8201,183.8516,183.6943,183.7336,2728.0
2019-10-28 11:20:00,233.67,233.78,233.63,233.72,5299.0,183.7651,183.8516,183.7336,183.8044,5299.0
2019-10-28 11:25:00,233.7,233.83,233.7,233.74,2950.0,183.7886,183.8909,183.7886,183.8201,2950.0
2019-10-28 11:30:00,233.73,233.82,233.66,233.81,1900.0,183.8122,183.883,183.7572,183.8752,1900.0
2019-10-28 11:35:00,233.76,233.89,233.74,233.81,3500.0,183.8358,183.9381,183.8201,183.8752,3500.0
2019-10-28 11:40:00,233.83,233.91,233.77,233.88,5929.0,183.8909,183.9538,183.8437,183.9302,5929.0
2019-10-28 11:45:00,233.87,233.93,233.71,233.74,5605.0,183.9223,183.9695,183.7965,183.8201,5605.0
2019-10-28 11:50:00,233.74,233.83,233.6,233.62,8512.0,183.8201,183.8909,183.71,183.7257,8512.0
2019-10-28 11:55:00,233.62,233.62,233.39,233.39,5654.0,183.7257,183.7257,183.5449,183.5449,5654.0
2019-10-28 12:00:00,233.4,233.75,233.4,233.75,2500.0,183.5527,183.828,183.5527,183.828,2500.0
2019-10-28 12:05:00,233.69,233.69,233.38,233.45,3419.0,183.7808,183.7808,183.537,183.592,3419.0
2019-10-28 12:10:00,233.44,233.48,233.34,233.34,4722.0,183.5842,183.6156,183.5055,183.5055,4722.0
2019-10-28 12:15:00,233.33,233.4,233.19,233.19,8471.0,183.4977,183.5527,183.3876,183.3876,8471.0
2019-10-28 12:20:00,233.24,233.25,233.06,233.08,2234.0,183.4269,183.4348,183.2853,183.3011,2234.0
2019-10-28 12:25:00,233.09,233.2,233.06,233.14,4761.0,183.3089,183.3954,183.2853,183.3482,4761.0
2019-10-28 12:30:00,233.08,233.18,233.07,233.08,2400.0,183.3011,183.3797,183.2932,183.3011,2400.0
2019-10-28 12:35:00,233.14,233.23,233.1,233.18,3428.0,183.3482,183.419,183.3168,183.3797,3428.0
2019-10-28 12:40:00,233.18,233.27,233.18,233.24,15276.0,183.3797,183.4505,183.3797,183.4269,15276.0
2019-10-28 12:45:00,233.24,233.28,233.18,233.25,3513.0,183.4269,183.4583,183.3797,183.4348,3513.0
2019-10-28 12:50:00,233.23,233.27,233.11,233.21,3976.0,183.419,183.4505,183.3247,183.4033,3976.0
2019-10-28 12:55:00,233.16,233.16,233.04,233.09,2501.0,183.364,183.364,183.2696,183.3089,2501.0
2019-10-28 13:00:00,233.06,233.13,233.06,233.06,3569.0,183.2853,183.3404,183.2853,183.2853,3569.0
2019-10-28 13:05:00,233.04,233.06,233.02,233.06,1604.0,183.2696,183.2853,183.2539,183.2853,1604.0
2019-10-28 13:10:00,233.05,233.09,232.89,233.01,9210.0,183.2775,183.3089,183.1516,183.246,9210.0
2019-10-28 13:15:00,232.96,232.97,232.9,232.95,2000.0,183.2067,183.2146,183.1595,183.1988,2000.0
2019-10-28 13:20:00,232.91,232.99,232.9,232.92,6401.0,183.1674,183.2303,183.1595,183.1752,6401.0
2019-10-28 13:25:00,232.98,233.16,232.94,232.99,5206.0,183.2224,183.364,183.191,183.2303,5206.0
2019-10-28 13:30:00,232.99,233.15,232.99,233.15,4692.0,183.2303,183.3561,183.2303,183.3561,4692.0
2019-10-28 13:35:00,233.11,233.57,233.11,233.51,4042.0,183.3247,183.6864,183.3247,183.6392,4042.0
2019-10-28 13:40:00,233.55,233.58,233.46,233.46,3983.0,183.6707,183.6943,183.5999,183.5999,3983.0
2019-10-28 13:45:00,233.48,233.48,233.36,233.45,3133.0,183.6156,183.6156,183.5213,183.592,3133.0
2019-10-28 13:50:00,233.48,233.58,233.46,233.49,5131.0,183.6156,183.6943,183.5999,183.6235,5131.0
2019-10-28 13:55:00,233.44,233.5,233.39,233.39,2827.0,183.5842,183.6314,183.5449,183.5449,2827.0
2019-10-28 14:00:00,233.45,233.59,233.44,233.5,4646.0,183.592,183.7021,183.5842,183.6314,4646.0
2019-10-28 14:05:00,233.44,233.44,233.12,233.12,4832.0,183.5842,183.5842,183.3325,183.3325,4832.0
2019-10-28 14:10:00,233.12,233.12,232.8,232.86,12108.0,183.3325,183.3325,183.0809,183.128,12108.0
2019-10-28 14:15:00,232.9,232.99,232.85,232.89,2690.0,183.1595,183.2303,183.1202,183.1516,2690.0
2019-10-28 14:20:00,232.86,232.88,232.76,232.78,7384.0,183.128,183.1438,183.0494,183.0651,7384.0
2019-10-28 14:25:00,232.75,232.79,232.64,232.69,4313.0,183.0415,183.073,182.955,182.9944,4313.0
2019-10-28 14:30:00,232.73,232.73,232.62,232.63,2023.0,183.0258,183.0258,182.9393,182.9472,2023.0
2019-10-28 14:35:00,232.65,233.0,232.6,233.0,8973.0,182.9629,183.2381,182.9236,183.2381,8973.0
2019-10-28 14:40:00,232.99,233.12,232.91,233.05,4866.0,183.2303,183.3325,183.1674,183.2775,4866.0
2019-10-28 14:45:00,233.08,233.1,232.99,233.03,3053.0,183.3011,183.3168,183.2303,183.2617,3053.0
2019-10-28 14:50:00,233.01,233.08,232.97,233.03,3300.0,183.246,183.3011,183.2146,183.2617,3300.0
2019-10-28 14:55:00,232.99,233.07,232.95,232.98,7907.0,183.2303,183.2932,183.1988,183.2224,7907.0
2019-10-28 15:00:00,233.0,233.03,232.97,232.98,4612.0,183.2381,183.2617,183.2146,183.2224,4612.0
2019-10-28 15:05:00,233.02,233.03,232.87,232.94,4859.0,183.2539,183.2617,183.1359,183.191,4859.0
2019-10-28 15:10:00,232.92,233.02,232.89,233.0,10496.0,183.1752,183.2539,183.1516,183.2381,10496.0
2019-10-28 15:15:00,233.02,233.1,232.98,233.07,7149.0,183.2539,183.3168,183.2224,183.2932,7149.0
2019-10-28 15:20:00,233.1,233.11,232.99,233.02,8489.0,183.3168,183.3247,183.2303,183.2539,8489.0
2019-10-28 15:25:00,233.01,233.08,232.9,233.02,9674.0,183.246,183.3011,183.1595,183.2539,9674.0
2019-10-28 15:30:00,232.99,233.11,232.91,233.06,9247.0,183.2303,183.3247,183.1674,183.2853,9247.0
2019-10-28 15:35:00,233.11,233.13,232.86,232.89,7169.0,183.3247,183.3404,183.128,183.1516,7169.0
2019-10-28 15:40:00,232.87,232.88,232.7,232.71,13463.0,183.1359,183.1438,183.0022,183.0101,13463.0
2019-10-28 15:45:00,232.71,233.0,232.71,232.96,18726.0,183.0101,183.2381,183.0101,183.2067,18726.0
2019-10-28 15:50:00,232.94,233.04,232.87,232.88,30116.0,183.191,183.2696,183.1359,183.1438,30116.0
2019-10-28 15:55:00,232.9,233.15,232.7,232.71,54673.0,183.1595,183.3561,183.0022,183.0101,54673.0
2019-10-29 09:30:00,232.67,234.25,232.67,234.08,10474.0,182.9786,184.2212,182.9786,184.0875,10474.0
2019-10-29 09:35:00,234.03,234.71,233.84,234.6,23846.0,184.0482,184.5829,183.8987,184.4964,23846.0
2019-10-29 09:40:00,234.53,234.99,234.25,234.62,7496.0,184.4414,184.8031,184.2212,184.5122,7496.0
2019-10-29 09:45:00,234.59,235.2,234.59,234.83,11655.0,184.4886,184.9683,184.4886,184.6773,11655.0
2019-10-29 09:50:00,234.82,235.07,234.4,234.92,6172.0,184.6694,184.8661,184.3391,184.7481,6172.0
2019-10-29 09:55:00,234.81,234.85,234.53,234.85,4211.0,184.6616,184.693,184.4414,184.693,4211.0
2019-10-29 10:00:00,235.09,235.22,234.59,234.59,5222.0,184.8818,184.984,184.4886,184.4886,5222.0
2019-10-29 10:05:00,234.81,234.96,234.56,234.96,6061.0,184.6616,184.7795,184.465,184.7795,6061.0
2019-10-29 10:10:00,234.86,234.95,234.61,234.7,5468.0,184.7009,184.7717,184.5043,184.5751,5468.0
2019-10-29 10:15:00,234.73,235.23,234.73,235.17,3652.0,184.5987,184.9919,184.5987,184.9447,3652.0
2019-10-29 10:20:00,235.22,235.22,234.82,234.94,3822.0,184.984,184.984,184.6694,184.7638,3822.0
2019-10-29 10:25:00,234.97,235.06,234.66,234.89,4041.0,184.7874,184.8582,184.5436,184.7245,4041.0
2019-10-29 10:30:00,234.94,234.95,234.68,234.71,2929.0,184.7638,184.7717,184.5593,184.5829,2929.0
2019-10-29 10:35:00,234.63,234.66,234.42,234.64,3958.0,184.52,184.5436,184.3549,184.5279,3958.0
2019-10-29 10:40:00,234.74,234.77,234.48,234.56,5621.0,184.6065,184.6301,184.4021,184.465,5621.0
2019-10-29 10:45:00,234.61,234.61,234.27,234.33,3100.0,184.5043,184.5043,184.2369,184.2841,3100.0
2019-10-29 10:50:00,234.25,234.36,234.16,234.16,4564.0,184.2212,184.3077,184.1504,184.1504,4564.0
2019-10-29 10:55:00,234.25,234.36,234.12,234.32,3500.0,184.2212,184.3077,184.1189,184.2762,3500.0
2019-10-29 11:00:00,234.27,235.0,234.27,234.88,5395.0,184.2369,184.811,184.2369,184.7166,5395.0
2019-10-29 11:05:00,234.88,234.91,234.65,234.82,4096.0,184.7166,184.7402,184.5358,184.6694,4096.0
2019-10-29 11:10:00,234.82,235.0,234.76,235.0,3558.0,184.6694,184.811,184.6223,184.811,3558.0
2019-10-29 11:15:00,234.91,235.01,234.76,234.76,3376.0,184.7402,184.8189,184.6223,184.6223,3376.0
2019-10-29 11:20:00,234.79,235.09,234.65,235.07,3214.0,184.6459,184.8818,184.5358,184.8661,3214.0
2019-10-29 11:25:00,235.05,235.21,235.05,235.06,5906.0,184.8503,184.9762,184.8503,184.8582,5906.0
2019-10-29 11:30:00,235.05,235.31,234.88,235.13,10885.0,184.8503,185.0548,184.7166,184.9132,10885.0
2019-10-29 11:35:00,235.08,235.23,235.02,235.11,4467.0,184.8739,184.9919,184.8267,184.8975,4467.0
2019-10-29 11:40:00,235.09,235.36,235.08,235.26,5100.0,184.8818,185.0941,184.8739,185.0155,5100.0
2019-10-29 11:45:00,235.16,235.16,234.82,234.86,3433.0,184.9368,184.9368,184.6694,184.7009,3433.0
2019-10-29 11:50:00,234.85,234.95,234.84,234.84,2411.0,184.693,184.7717,184.6852,184.6852,2411.0
2019-10-29 11:55:00,234.77,234.77,234.48,234.64,4231.0,184.6301,184.6301,184.4021,184.5279,4231.0
2019-10-29 12:00:00,234.6,234.97,234.6,234.77,3337.0,184.4964,184.7874,184.4964,184.6301,3337.0
2019-10-29 12:05:00,234.72,235.08,234.72,235.08,2660.0,184.5908,184.8739,184.5908,184.8739,2660.0
2019-10-29 12:10:00,235.02,235.02,234.68,234.68,5786.0,184.8267,184.8267,184.5593,184.5593,5786.0
2019-10-29 12:15:00,234.75,234.75,234.39,234.39,2908.0,184.6144,184.6144,184.3313,184.3313,2908.0
2019-10-29 12:20:00,234.35,234.55,234.35,234.49,4016.0,184.2998,184.4571,184.2998,184.4099,4016.0
2019-10-29 12:25:00,234.39,234.52,234.21,234.5,2591.0,184.3313,184.4335,184.1897,184.4178,2591.0
2019-10-29 12:30:00,234.53,234.56,234.44,234.44,4812.0,184.4414,184.465,184.3706,184.3706,4812.0
2019-10-29 12:35:00,234.44,234.44,234.23,234.34,3092.0,184.3706,184.3706,184.2055,184.292,3092.0
2019-10-29 12:40:00,234.26,234.29,234.04,234.08,3949.0,184.229,184.2526,184.056,184.0875,3949.0
2019-10-29 12:45:00,234.12,234.26,234.12,234.22,1801.0,184.1189,184.229,184.1189,184.1976,1801.0
2019-10-29 12:50:00,234.17,234.39,234.17,234.38,2872.0,184.1583,184.3313,184.1583,184.3234,2872.0
2019-10-29 12:55:00,234.38,234.43,234.17,234.23,3352.0,184.3234,184.3627,184.1583,184.2055,3352.0
2019-10-29 13:00:00,234.23,234.73,234.23,234.73,4165.0,184.2055,184.5987,184.2055,184.5987,4165.0
2019-10-29 13:05:00,234.63,234.72,234.48,234.65,2128.0,184.52,184.5908,184.4021,184.5358,2128.0
2019-10-29 13:10:00,234.71,234.87,234.71,234.81,2900.0,184.5829,184.7088,184.5829,184.6616,2900.0
2019-10-29 13:15:00,234.84,234.85,234.73,234.76,2000.0,184.6852,184.693,184.5987,184.6223,2000.0
2019-10-29 13:20:00,234.8,234.84,234.76,234.78,1845.0,184.6537,184.6852,184.6223,184.638,1845.0
2019-10-29 13:25:00,234.78,234.87,234.75,234.78,3806.0,184.638,184.7088,184.6144,184.638,3806.0
2019-10-29 13:30:00,234.82,234.84,234.5,234.57,2200.0,184.6694,184.6852,184.4178,184.4728,2200.0
2019-10-29 13:35:00,234.56,234.81,234.52,234.81,2700.0,184.465,184.6616,184.4335,184.6616,2700.0
2019-10-29 13:40:00,234.76,234.86,234.66,234.86,2595.0,184.6223,184.7009,184.5436,184.7009,2595.0
2019-10-29 13:45:00,234.89,234.9,234.67,234.82,3921.0,184.7245,184.7324,184.5515,184.6694,3921.0
2019-10-29 13:50:00,234.8,234.82,234.76,234.79,1924.0,184.6537,184.6694,184.6223,184.6459,1924.0
2019-10-29 13:55:00,234.81,235.02,234.74,234.74,4098.0,184.6616,184.8267,184.6065,184.6065,4098.0
2019-10-29 14:00:00,234.77,234.83,234.73,234.82,2300.0,184.6301,184.6773,184.5987,184.6694,2300.0
2019-10-29 14:05:00,234.75,234.79,234.27,234.41,11715.0,184.6144,184.6459,184.2369,184.347,11715.0
2019-10-29 14:10:00,234.36,234.44,234.3,234.32,1930.0,184.3077,184.3706,184.2605,184.2762,1930.0
2019-10-29 14:15:00,234.39,234.42,234.26,234.41,4383.0,184.3313,184.3549,184.229,184.347,4383.0
2019-10-29 14:20:00,234.37,234.42,234.13,234.14,3663.0,184.3156,184.3549,184.1268,184.1347,3663.0
2019-10-29 14:25:00,234.18,234.32,234.04,234.32,3823.0,184.1661,184.2762,184.056,184.2762,3823.0
2019-10-29 14:30:00,234.32,234.44,234.2,234.43,6279.0,184.2762,184.3706,184.1819,184.3627,6279.0
2019-10-29 14:35:00,234.44,234.83,234.43,234.8,7053.0,184.3706,184.6773,184.3627,184.6537,7053.0
2019-10-29 14:40:00,234.74,234.78,234.63,234.71,4700.0,184.6065,184.638,184.52,184.5829,4700.0
2019-10-29 14:45:00,234.7,234.76,234.44,234.51,5090.0,184.5751,184.6223,184.3706,184.4257,5090.0
2019-10-29 14:50:00,234.5,234.64,234.48,234.64,4028.0,184.4178,184.5279,184.4021,184.5279,4028.0
2019-10-29 14:55:00,234.63,234.7,234.47,234.6,7825.0,184.52,184.5751,184.3942,184.4964,7825.0
2019-10-29 15:00:00,234.51,234.61,234.5,234.61,1406.0,184.4257,184.5043,184.4178,184.5043,1406.0
2019-10-29 15:05:00,234.67,234.67,234.16,234.24,12829.0,184.5515,184.5515,184.1504,184.2133,12829.0
2019-10-29 15:10:00,234.19,234.43,234.19,234.29,5652.0,184.174,184.3627,184.174,184.2526,5652.0
2019-10-29 15:15:00,234.34,234.35,234.18,234.34,3417.0,184.292,184.2998,184.1661,184.292,3417.0
2019-10-29 15:20:00,234.34,234.62,234.32,234.57,6907.0,184.292,184.5122,184.2762,184.4728,6907.0
2019-10-29 15:25:00,234.54,234.65,234.37,234.44,7700.0,184.4492,184.5358,184.3156,184.3706,7700.0
2019-10-29 15:30:00,234.41,234.52,234.07,234.23,9368.0,184.347,184.4335,184.0796,184.2055,9368.0
2019-10-29 15:35:00,234.22,234.3,234.01,234.16,13112.0,184.1976,184.2605,184.0324,184.1504,13112.0
2019-10-29 15:40:00,234.16,234.28,234.16,234.16,12844.0,184.1504,184.2448,184.1504,184.1504,12844.0
2019-10-29 15:45:00,234.16,234.28,233.83,234.0,18515.0,184.1504,184.2448,183.8909,184.0246,18515.0
2019-10-29 15:50:00,233.97,234.06,233.65,234.02,35570.0,184.001,184.0718,183.7493,184.0403,35570.0
2019-10-29 15:55:00,234.19,235.05,233.91,234.61,71897.0,184.174,184.8503,183.9538,184.5043,71897.0
2019-10-30 09:30:00,226.57,226.57,226.57,226.57,100.0,178.1814,178.1814,178.1814,178.1814,100.0
2019-10-30 09:35:00,220.94,226.13,220.94,224.89,49908.0,173.7538,177.8354,173.7538,176.8602,49908.0
2019-10-30 09:40:00,224.92,224.92,223.0,223.01,47335.0,176.8838,176.8838,175.3738,175.3817,47335.0
2019-10-30 09:45:00,223.02,223.71,222.18,223.23,52209.0,175.3896,175.9322,174.729,175.5547,52209.0
2019-10-30 09:50:00,223.15,223.5,222.79,223.36,13064.0,175.4918,175.7671,175.2087,175.657,13064.0
2019-10-30 09:55:00,223.36,224.61,223.14,224.37,28432.0,175.657,176.64,175.4839,176.4513,28432.0
2019-10-30 10:00:00,224.31,224.61,222.97,224.11,21483.0,176.4041,176.64,175.3503,176.2468,21483.0
2019-10-30 10:05:00,224.11,224.29,222.5,222.5,26534.0,176.2468,176.3883,174.9806,174.9806,26534.0
2019-10-30 10:10:00,222.8,223.48,222.57,222.64,21011.0,175.2166,175.7513,175.0357,175.0907,21011.0
2019-10-30 10:15:00,222.52,223.16,221.53,221.66,42517.0,174.9964,175.4997,174.2178,174.32,42517.0
2019-10-30 10:20:00,221.61,221.87,221.0,221.3,36191.0,174.2807,174.4852,173.801,174.0369,36191.0
2019-10-30 10:25:00,221.64,221.69,220.49,220.5,31381.0,174.3043,174.3436,173.3999,173.4078,31381.0
2019-10-30 10:30:00,220.62,221.16,220.11,221.0,30497.0,173.5021,173.9268,173.1011,173.801,30497.0
2019-10-30 10:35:00,221.24,221.94,220.79,221.39,20778.0,173.9897,174.5402,173.6358,174.1077,20778.0
2019-10-30 10:40:00,221.42,221.42,220.24,220.25,35889.0,174.1313,174.1313,173.2033,173.2112,35889.0
2019-10-30 10:45:00,220.3,220.3,219.5,219.94,30449.0,173.2505,173.2505,172.6213,172.9674,30449.0
2019-10-30 10:50:00,219.8,219.9,218.24,218.95,50920.0,172.8573,172.9359,171.6304,172.1888,50920.0
2019-10-30 10:55:00,218.79,220.58,218.79,220.41,57178.0,172.063,173.4707,172.063,173.337,57178.0
2019-10-30 11:00:00,220.68,222.0,220.55,221.09,50696.0,173.5493,174.5874,173.4471,173.8718,50696.0
2019-10-30 11:05:00,221.34,221.9,221.09,221.9,26139.0,174.0684,174.5088,173.8718,174.5088,26139.0
2019-10-30 11:10:00,221.75,221.75,220.88,221.13,5587.0,174.3908,174.3908,173.7066,173.9032,5587.0
2019-10-30 11:15:00,221.01,221.48,220.99,221.35,18292.0,173.8089,174.1785,173.7931,174.0762,18292.0
2019-10-30 11:20:00,221.21,221.35,220.93,221.28,5168.0,173.9661,174.0762,173.7459,174.0212,5168.0
2019-10-30 11:25:00,221.47,221.9,221.31,221.89,3894.0,174.1706,174.5088,174.0448,174.5009,3894.0
2019-10-30 11:30:00,221.8,221.8,220.77,221.72,11420.0,174.4301,174.4301,173.6201,174.3672,11420.0
2019-10-30 11:35:00,221.85,221.89,221.63,221.89,3336.0,174.4695,174.5009,174.2964,174.5009,3336.0
2019-10-30 11:40:00,221.85,221.91,221.51,221.76,3897.0,174.4695,174.5166,174.2021,174.3987,3897.0
2019-10-30 11:45:00,221.74,221.98,221.72,221.85,11058.0,174.3829,174.5717,174.3672,174.4695,11058.0
2019-10-30 11:50:00,221.74,221.9,221.53,221.8,21366.0,174.3829,174.5088,174.2178,174.4301,21366.0
2019-10-30 11:55:00,221.84,221.92,221.57,221.57,7367.0,174.4616,174.5245,174.2493,174.2493,7367.0
2019-10-30 12:00:00,221.51,221.53,220.56,221.12,10721.0,174.2021,174.2178,173.455,173.8954,10721.0
2019-10-30 12:05:00,221.08,221.52,220.94,221.14,17508.0,173.8639,174.2099,173.7538,173.9111,17508.0
2019-10-30 12:10:00,221.2,221.62,221.05,221.5,7938.0,173.9583,174.2886,173.8403,174.1942,7938.0
2019-10-30 12:15:00,221.5,221.5,221.08,221.24,6900.0,174.1942,174.1942,173.8639,173.9897,6900.0
2019-10-30 12:20:00,221.29,221.54,221.01,221.01,8238.0,174.0291,174.2257,173.8089,173.8089,8238.0
2019-10-30 12:25:00,221.09,221.55,221.06,221.19,20026.0,173.8718,174.2335,173.8482,173.9504,20026.0
2019-10-30 12:30:00,221.12,221.58,221.12,221.5,26700.0,173.8954,174.2571,173.8954,174.1942,26700.0
2019-10-30 12:35:00,221.57,221.57,221.11,221.31,7059.0,174.2493,174.2493,173.8875,174.0448,7059.0
2019-10-30 12:40:00,221.35,221.58,221.25,221.45,9198.0,174.0762,174.2571,173.9976,174.1549,9198.0
2019-10-30 12:45:00,221.49,221.55,221.26,221.5,6982.0,174.1863,174.2335,174.0055,174.1942,6982.0
2019-10-30 12:50:00,221.51,221.52,221.17,221.18,7972.0,174.2021,174.2099,173.9347,173.9425,7972.0
2019-10-30 12:55:00,221.21,221.35,221.13,221.34,7162.0,173.9661,174.0762,173.9032,174.0684,7162.0
2019-10-30 13:00:00,221.34,221.34,220.51,220.55,5658.0,174.0684,174.0684,173.4156,173.4471,5658.0
2019-10-30 13:05:00,220.63,220.63,219.8,219.89,9118.0,173.51,173.51,172.8573,172.9281,9118.0
2019-10-30 13:10:00,219.96,220.11,219.51,219.51,5091.0,172.9831,173.1011,172.6292,172.6292,5091.0
2019-10-30 13:15:00,219.7,219.72,219.0,219.18,9968.0,172.7786,172.7944,172.2281,172.3697,9968.0
2019-10-30 13:20:00,219.05,219.25,219.0,219.18,6182.0,172.2675,172.4247,172.2281,172.3697,6182.0
2019-10-30 13:25:00,219.13,219.26,218.86,219.16,10537.0,172.3304,172.4326,172.118,172.354,10537.0
2019-10-30 13:30:00,219.17,219.22,219.04,219.09,12814.0,172.3618,172.4011,172.2596,172.2989,12814.0
2019-10-30 13:35:00,219.1,219.6,218.94,219.6,7762.0,172.3068,172.7,172.1809,172.7,7762.0
2019-10-30 13:40:00,219.74,219.85,219.53,219.69,12305.0,172.8101,172.8966,172.6449,172.7708,12305.0
2019-10-30 13:45:00,219.62,219.8,219.62,219.8,12951.0,172.7157,172.8573,172.7157,172.8573,12951.0
2019-10-30 13:50:00,219.88,220.57,219.88,220.41,20084.0,172.9202,173.4628,172.9202,173.337,20084.0
2019-10-30 13:55:00,220.41,221.39,220.28,220.91,22822.0,173.337,174.1077,173.2348,173.7302,22822.0
2019-10-30 14:00:00,220.78,221.27,220.5,221.25,14774.0,173.628,174.0133,173.4078,173.9976,14774.0
2019-10-30 14:05:00,221.06,221.14,220.41,220.89,5036.0,173.8482,173.9111,173.337,173.7145,5036.0
2019-10-30 14:10:00,220.94,221.2,220.77,221.04,11781.0,173.7538,173.9583,173.6201,173.8324,11781.0
2019-10-30 14:15:00,221.09,221.2,220.91,221.09,4876.0,173.8718,173.9583,173.7302,173.8718,4876.0
2019-10-30 14:20:00,221.16,221.22,221.08,221.1,8607.0,173.9268,173.974,173.8639,173.8796,8607.0
2019-10-30 14:25:00,221.07,221.2,220.93,221.17,7526.0,173.856,173.9583,173.7459,173.9347,7526.0
2019-10-30 14:30:00,221.14,221.19,220.63,220.63,8226.0,173.9111,173.9504,173.51,173.51,8226.0
2019-10-30 14:35:00,220.66,221.06,220.02,220.97,18251.0,173.5336,173.8482,173.0303,173.7774,18251.0
2019-10-30 14:40:00,221.03,221.46,220.96,221.16,18098.0,173.8246,174.1627,173.7695,173.9268,18098.0
2019-10-30 14:45:00,221.09,221.77,221.09,221.58,10791.0,173.8718,174.4065,173.8718,174.2571,10791.0
2019-10-30 14:50:00,221.49,221.61,221.38,221.47,16531.0,174.1863,174.2807,174.0998,174.1706,16531.0
2019-10-30 14:55:00,221.53,221.53,221.01,221.07,27657.0,174.2178,174.2178,173.8089,173.856,27657.0
2019-10-30 15:00:00,221.08,221.78,221.08,221.78,10229.0,173.8639,174.4144,173.8639,174.4144,10229.0
2019-10-30 15:05:00,221.87,222.08,221.71,221.91,11117.0,174.4852,174.6503,174.3594,174.5166,11117.0
2019-10-30 15:10:00,221.86,222.18,221.85,221.99,9971.0,174.4773,174.729,174.4695,174.5796,9971.0
2019-10-30 15:15:00,222.08,222.52,222.07,222.45,11194.0,174.6503,174.9964,174.6425,174.9413,11194.0
2019-10-30 15:20:00,222.41,222.66,222.28,222.47,10317.0,174.9099,175.1065,174.8076,174.957,10317.0
2019-10-30 15:25:00,222.52,222.74,222.38,222.74,16356.0,174.9964,175.1694,174.8863,175.1694,16356.0
2019-10-30 15:30:00,222.78,222.99,222.06,222.31,28059.0,175.2008,175.366,174.6346,174.8312,28059.0
2019-10-30 15:35:00,222.31,222.54,221.9,222.43,25400.0,174.8312,175.0121,174.5088,174.9256,25400.0
2019-10-30 15:40:00,222.46,222.81,222.41,222.71,23975.0,174.9492,175.2244,174.9099,175.1458,23975.0
2019-10-30 15:45:00,222.73,222.89,222.65,222.81,23548.0,175.1615,175.2873,175.0986,175.2244,23548.0
2019-10-30 15:50:00,222.81,223.42,222.81,223.42,40992.0,175.2244,175.7041,175.2244,175.7041,40992.0
2019-10-30 15:55:00,223.36,223.43,223.08,223.26,55301.0,175.657,175.712,175.4368,175.5783,55301.0
2019-10-31 09:30:00,223.93,224.94,223.93,224.11,10924.0,176.1052,176.8995,176.1052,176.2468,10924.0
2019-10-31 09:35:00,223.33,225.22,223.08,225.22,8984.0,175.6334,177.1197,175.4368,177.1197,8984.0
2019-10-31 09:40:00,225.2,225.88,224.81,225.29,12226.0,177.104,177.6388,176.7973,177.1748,12226.0
2019-10-31 09:45:00,225.38,225.55,224.66,224.91,9138.0,177.2456,177.3792,176.6793,176.8759,9138.0
2019-10-31 09:50:00,225.01,225.62,224.33,224.34,9459.0,176.9546,177.4343,176.4198,176.4277,9459.0
2019-10-31 09:55:00,224.2,224.76,224.05,224.44,14748.0,176.3176,176.758,176.1996,176.5063,14748.0
2019-10-31 10:00:00,224.45,225.26,224.2,225.16,3524.0,176.5142,177.1512,176.3176,177.0725,3524.0
2019-10-31 10:05:00,225.14,225.35,224.99,225.02,10932.0,177.0568,177.222,176.9388,176.9624,10932.0
2019-10-31 10:10:00,225.3,225.54,225.16,225.5,5665.0,177.1826,177.3714,177.0725,177.3399,5665.0
2019-10-31 10:15:00,225.53,226.02,225.5,226.02,4143.0,177.3635,177.7489,177.3399,177.7489,4143.0
2019-10-31 10:20:00,226.09,226.66,225.85,225.85,7733.0,177.8039,178.2522,177.6152,177.6152,7733.0
2019-10-31 10:25:00,225.48,225.51,224.83,224.9,19834.0,177.3242,177.3478,176.813,176.8681,19834.0
2019-10-31 10:30:00,224.9,224.9,224.53,224.54,2139.0,176.8681,176.8681,176.5771,176.585,2139.0
2019-10-31 10:35:00,224.5,225.15,224.41,225.03,3630.0,176.5535,177.0647,176.4827,176.9703,3630.0
2019-10-31 10:40:00,225.02,225.14,224.44,224.51,17394.0,176.9624,177.0568,176.5063,176.5614,17394.0
2019-10-31 10:45:00,224.6,224.81,224.55,224.77,2218.0,176.6321,176.7973,176.5928,176.7658,2218.0
2019-10-31 10:50:00,224.69,224.71,224.48,224.57,2560.0,176.7029,176.7186,176.5378,176.6085,2560.0
2019-10-31 10:55:00,224.57,225.08,224.57,224.81,4901.0,176.6085,177.0096,176.6085,176.7973,4901.0
2019-10-31 11:00:00,224.91,225.05,224.89,224.9,3208.0,176.8759,176.986,176.8602,176.8681,3208.0
2019-10-31 11:05:00,224.92,224.94,224.62,224.62,4459.0,176.8838,176.8995,176.6479,176.6479,4459.0
2019-10-31 11:10:00,224.71,224.82,224.67,224.76,1400.0,176.7186,176.8052,176.6872,176.758,1400.0
2019-10-31 11:15:00,224.73,225.06,224.56,224.89,3347.0,176.7344,176.9939,176.6007,176.8602,3347.0
2019-10-31 11:20:00,225.03,225.26,225.0,225.26,600.0,176.9703,177.1512,176.9467,177.1512,600.0
2019-10-31 11:25:00,225.19,225.3,224.95,224.98,13004.0,177.0961,177.1826,176.9074,176.931,13004.0
2019-10-31 11:30:00,224.9,224.9,224.77,224.85,911.0,176.8681,176.8681,176.7658,176.8287,911.0
2019-10-31 11:35:00,224.73,224.73,224.54,224.72,3653.0,176.7344,176.7344,176.585,176.7265,3653.0
2019-10-31 11:40:00,224.71,224.75,224.45,224.53,11341.0,176.7186,176.7501,176.5142,176.5771,11341.0
2019-10-31 11:45:00,224.64,224.83,224.64,224.72,4150.0,176.6636,176.813,176.6636,176.7265,4150.0
2019-10-31 11:50:00,224.83,224.83,224.43,224.56,15393.0,176.813,176.813,176.4984,176.6007,15393.0
2019-10-31 11:55:00,224.61,224.96,224.48,224.92,12212.0,176.64,176.9153,176.5378,176.8838,12212.0
2019-10-31 12:00:00,224.86,224.86,224.62,224.69,3929.0,176.8366,176.8366,176.6479,176.7029,3929.0
2019-10-31 12:05:00,224.7,224.73,224.55,224.62,3883.0,176.7108,176.7344,176.5928,176.6479,3883.0
2019-10-31 12:10:00,224.56,224.74,224.5,224.5,6490.0,176.6007,176.7422,176.5535,176.5535,6490.0
2019-10-31 12:15:00,224.56,224.7,224.5,224.63,2665.0,176.6007,176.7108,176.5535,176.6557,2665.0
2019-10-31 12:20:00,224.59,224.59,224.03,224.03,4200.0,176.6243,176.6243,176.1839,176.1839,4200.0
2019-10-31 12:25:00,224.05,224.08,223.76,223.79,5224.0,176.1996,176.2232,175.9715,175.9951,5224.0
2019-10-31 12:30:00,223.73,223.86,223.53,223.54,3651.0,175.9479,176.0502,175.7907,175.7985,3651.0
2019-10-31 12:35:00,223.63,223.69,223.46,223.46,2901.0,175.8693,175.9165,175.7356,175.7356,2901.0
2019-10-31 12:40:00,223.37,223.37,222.87,222.87,23578.0,175.6648,175.6648,175.2716,175.2716,23578.0
2019-10-31 12:45:00,222.93,222.96,222.67,222.82,4468.0,175.3188,175.3424,175.1143,175.2323,4468.0
2019-10-31 12:50:00,222.87,223.06,222.79,223.01,2026.0,175.2716,175.421,175.2087,175.3817,2026.0
2019-10-31 12:55:00,222.95,223.32,222.87,223.27,3774.0,175.3345,175.6255,175.2716,175.5862,3774.0
2019-10-31 13:00:00,223.31,223.32,222.98,222.98,3300.0,175.6176,175.6255,175.3581,175.3581,3300.0
2019-10-31 13:05:00,223.04,223.26,223.0,223.11,4663.0,175.4053,175.5783,175.3738,175.4604,4663.0
2019-10-31 13:10:00,223.14,223.26,222.85,223.03,2485.0,175.4839,175.5783,175.2559,175.3974,2485.0
2019-10-31 13:15:00,223.03,223.07,222.81,222.85,4228.0,175.3974,175.4289,175.2244,175.2559,4228.0
2019-10-31 13:20:00,222.84,222.92,222.72,222.92,2975.0,175.248,175.3109,175.1536,175.3109,2975.0
2019-10-31 13:25:00,222.85,223.15,222.85,223.15,2708.0,175.2559,175.4918,175.2559,175.4918,2708.0
2019-10-31 13:30:00,223.12,223.25,223.06,223.09,4558.0,175.4682,175.5705,175.421,175.4446,4558.0
2019-10-31 13:35:00,223.1,223.28,223.1,223.21,3800.0,175.4525,175.594,175.4525,175.539,3800.0
2019-10-31 13:40:00,223.21,223.22,223.04,223.08,4789.0,175.539,175.5469,175.4053,175.4368,4789.0
2019-10-31 13:45:00,223.04,223.22,223.02,223.09,3208.0,175.4053,175.5469,175.3896,175.4446,3208.0
2019-10-31 13:50:00,223.06,223.17,223.06,223.15,3038.0,175.421,175.5075,175.421,175.4918,3038.0
2019-10-31 13:55:00,223.07,223.11,222.92,223.06,2190.0,175.4289,175.4604,175.3109,175.421,2190.0
2019-10-31 14:00:00,223.09,223.17,222.93,222.95,3200.0,175.4446,175.5075,175.3188,175.3345,3200.0
2019-10-31 14:05:00,222.89,222.97,222.77,222.88,5649.0,175.2873,175.3503,175.193,175.2795,5649.0
2019-10-31 14:10:00,222.87,223.1,222.87,222.99,5415.0,175.2716,175.4525,175.2716,175.366,5415.0
2019-10-31 14:15:00,223.03,223.08,222.89,222.95,26899.0,175.3974,175.4368,175.2873,175.3345,26899.0
2019-10-31 14:20:00,222.92,223.25,222.91,223.18,12115.0,175.3109,175.5705,175.3031,175.5154,12115.0
2019-10-31 14:25:00,223.2,223.6,223.16,223.35,14107.0,175.5311,175.8457,175.4997,175.6491,14107.0
2019-10-31 14:30:00,223.37,223.47,223.22,223.4,4800.0,175.6648,175.7435,175.5469,175.6884,4800.0
2019-10-31 14:35:00,223.5,223.68,223.41,223.47,6020.0,175.7671,175.9086,175.6963,175.7435,6020.0
2019-10-31 14:40:00,223.44,223.44,223.2,223.28,5700.0,175.7199,175.7199,175.5311,175.594,5700.0
2019-10-31 14:45:00,223.29,223.4,223.19,223.31,5309.0,175.6019,175.6884,175.5233,175.6176,5309.0
2019-10-31 14:50:00,223.37,223.57,223.32,223.57,10691.0,175.6648,175.8221,175.6255,175.8221,10691.0
2019-10-31 14:55:00,223.51,223.66,223.51,223.66,3351.0,175.7749,175.8929,175.7749,175.8929,3351.0
2019-10-31 15:00:00,223.62,223.68,223.48,223.57,7408.0,175.8614,175.9086,175.7513,175.8221,7408.0
2019-10-31 15:05:00,223.54,223.62,223.49,223.54,4953.0,175.7985,175.8614,175.7592,175.7985,4953.0
2019-10-31 15:10:00,223.55,223.61,223.37,223.47,6771.0,175.8064,175.8536,175.6648,175.7435,6771.0
2019-10-31 15:15:00,223.53,223.53,223.3,223.36,9467.0,175.7907,175.7907,175.6098,175.657,9467.0
2019-10-31 15:20:00,223.38,223.39,223.17,223.17,6335.0,175.6727,175.6806,175.5075,175.5075,6335.0
2019-10-31 15:25:00,223.18,223.24,223.09,223.15,13605.0,175.5154,175.5626,175.4446,175.4918,13605.0
2019-10-31 15:30:00,223.15,223.35,222.98,223.29,20532.0,175.4918,175.6491,175.3581,175.6019,20532.0
2019-10-31 15:35:00,223.29,223.29,222.92,223.03,14059.0,175.6019,175.6019,175.3109,175.3974,14059.0
2019-10-31 15:40:00,223.04,223.09,222.94,222.97,12362.0,175.4053,175.4446,175.3267,175.3503,12362.0
2019-10-31 15:45:00,222.91,222.97,222.8,222.84,15965.0,175.3031,175.3503,175.2166,175.248,15965.0
2019-10-31 15:50:00,222.83,222.83,222.5,222.59,23175.0,175.2402,175.2402,174.9806,175.0514,23175.0
2019-10-31 15:55:00,222.56,222.95,222.56,222.89,97707.0,175.0278,175.3345,175.0278,175.2873,97707.0
2019-11-01 09:30:00,223.77,224.23,223.0,223.74,12948.0,175.9794,176.3412,175.3738,175.9558,12948.0
2019-11-01 09:35:00,223.76,224.01,223.56,223.71,3862.0,175.9715,176.1681,175.8142,175.9322,3862.0
2019-11-01 09:40:00,223.93,224.48,223.83,223.83,4459.0,176.1052,176.5378,176.0266,176.0266,4459.0
2019-11-01 09:45:00,224.05,224.3,223.57,223.57,3100.0,176.1996,176.3962,175.8221,175.8221,3100.0
2019-11-01 09:50:00,223.71,223.9,223.46,223.63,4535.0,175.9322,176.0816,175.7356,175.8693,4535.0
2019-11-01 09:55:00,223.53,223.54,222.86,223.15,9206.0,175.7907,175.7985,175.2637,175.4918,9206.0
2019-11-01 10:00:00,223.05,223.25,222.86,222.86,6249.0,175.4132,175.5705,175.2637,175.2637,6249.0
2019-11-01 10:05:00,222.86,222.86,222.63,222.85,16463.0,175.2637,175.2637,175.0829,175.2559,16463.0
2019-11-01 10:10:00,222.97,222.97,222.57,222.69,4085.0,175.3503,175.3503,175.0357,175.1301,4085.0
2019-11-01 10:15:00,222.62,222.62,222.02,222.02,2915.0,175.075,175.075,174.6031,174.6031,2915.0
2019-11-01 10:20:00,222.02,222.29,221.89,222.15,5515.0,174.6031,174.8155,174.5009,174.7054,5515.0
2019-11-01 10:25:00,222.13,222.27,222.13,222.19,1000.0,174.6897,174.7998,174.6897,174.7368,1000.0
2019-11-01 10:30:00,222.2,222.4,222.15,222.18,5039.0,174.7447,174.902,174.7054,174.729,5039.0
2019-11-01 10:35:00,222.1,222.1,221.6,221.7,3636.0,174.6661,174.6661,174.2728,174.3515,3636.0
2019-11-01 10:40:00,221.7,221.7,221.31,221.44,2145.0,174.3515,174.3515,174.0448,174.147,2145.0
2019-11-01 10:45:00,221.44,221.56,221.12,221.26,5800.0,174.147,174.2414,173.8954,174.0055,5800.0
2019-11-01 10:50:00,221.26,221.26,220.97,221.05,8060.0,174.0055,174.0055,173.7774,173.8403,8060.0
2019-11-01 10:55:00,220.99,221.15,220.93,220.93,7905.0,173.7931,173.919,173.7459,173.7459,7905.0
2019-11-01 11:00:00,220.83,220.98,220.78,220.96,6266.0,173.6673,173.7853,173.628,173.7695,6266.0
2019-11-01 11:05:00,220.92,220.94,220.85,220.86,2300.0,173.7381,173.7538,173.683,173.6909,2300.0
2019-11-01 11:10:00,220.83,220.9,220.58,220.6,6493.0,173.6673,173.7223,173.4707,173.4864,6493.0
2019-11-01 11:15:00,220.58,220.81,220.57,220.79,5604.0,173.4707,173.6516,173.4628,173.6358,5604.0
2019-11-01 11:20:00,220.75,220.85,220.72,220.84,1559.0,173.6044,173.683,173.5808,173.6752,1559.0
2019-11-01 11:25:00,220.87,220.98,220.76,220.92,10596.0,173.6988,173.7853,173.6122,173.7381,10596.0
2019-11-01 11:30:00,220.92,221.02,220.87,220.95,4718.0,173.7381,173.8167,173.6988,173.7617,4718.0
2019-11-01 11:35:00,220.89,220.95,220.75,220.83,5112.0,173.7145,173.7617,173.6044,173.6673,5112.0
2019-11-01 11:40:00,220.79,220.79,220.57,220.59,2969.0,173.6358,173.6358,173.4628,173.4786,2969.0
2019-11-01 11:45:00,220.55,220.55,220.16,220.16,5198.0,173.4471,173.4471,173.1404,173.1404,5198.0
2019-11-01 11:50:00,220.16,220.25,220.15,220.21,4536.0,173.1404,173.2112,173.1325,173.1797,4536.0
2019-11-01 11:55:00,220.21,220.34,220.13,220.3,8000.0,173.1797,173.2819,173.1168,173.2505,8000.0
2019-11-01 12:00:00,220.36,220.36,220.15,220.19,1814.0,173.2977,173.2977,173.1325,173.164,1814.0
2019-11-01 12:05:00,220.3,220.36,220.08,220.09,6471.0,173.2505,173.2977,173.0775,173.0853,6471.0
2019-11-01 12:10:00,220.11,220.12,219.95,220.03,9550.0,173.1011,173.1089,172.9752,173.0382,9550.0
2019-11-01 12:15:00,220.0,220.07,219.82,220.04,15357.0,173.0146,173.0696,172.873,173.046,15357.0
2019-11-01 12:20:00,220.01,220.12,219.81,219.85,9738.0,173.0224,173.1089,172.8651,172.8966,9738.0
2019-11-01 12:25:00,219.8,219.94,219.71,219.89,7742.0,172.8573,172.9674,172.7865,172.9281,7742.0
2019-11-01 12:30:00,219.86,219.95,219.83,219.87,8916.0,172.9045,172.9752,172.8809,172.9123,8916.0
2019-11-01 12:35:00,219.92,220.2,219.88,220.19,6324.0,172.9516,173.1718,172.9202,173.164,6324.0
2019-11-01 12:40:00,220.19,220.22,220.09,220.11,3472.0,173.164,173.1876,173.0853,173.1011,3472.0
2019-11-01 12:45:00,220.08,220.08,219.89,219.92,5456.0,173.0775,173.0775,172.9281,172.9516,5456.0
2019-11-01 12:50:00,219.95,220.0,219.78,219.8,6116.0,172.9752,173.0146,172.8415,172.8573,6116.0
2019-11-01 12:55:00,219.81,219.87,219.7,219.76,22983.0,172.8651,172.9123,172.7786,172.8258,22983.0
2019-11-01 13:00:00,219.86,220.04,219.79,219.93,6556.0,172.9045,173.046,172.8494,172.9595,6556.0
2019-11-01 13:05:00,219.89,220.03,219.87,220.01,4913.0,172.9281,173.0382,172.9123,173.0224,4913.0
2019-11-01 13:10:00,220.02,220.12,219.85,219.86,4183.0,173.0303,173.1089,172.8966,172.9045,4183.0
2019-11-01 13:15:00,219.86,219.86,219.52,219.56,4839.0,172.9045,172.9045,172.6371,172.6685,4839.0
2019-11-01 13:20:00,219.58,219.82,219.58,219.8,1619.0,172.6843,172.873,172.6843,172.8573,1619.0
2019-11-01 13:25:00,219.8,219.8,219.64,219.64,10223.0,172.8573,172.8573,172.7314,172.7314,10223.0
2019-11-01 13:30:00,219.63,219.73,219.59,219.7,3054.0,172.7236,172.8022,172.6921,172.7786,3054.0
2019-11-01 13:35:00,219.77,219.83,219.75,219.8,3169.0,172.8337,172.8809,172.818,172.8573,3169.0
2019-11-01 13:40:00,219.8,219.91,219.64,219.64,4922.0,172.8573,172.9438,172.7314,172.7314,4922.0
2019-11-01 13:45:00,219.65,219.68,219.48,219.52,7769.0,172.7393,172.7629,172.6056,172.6371,7769.0
2019-11-01 13:50:00,219.42,219.57,219.42,219.48,4461.0,172.5584,172.6764,172.5584,172.6056,4461.0
2019-11-01 13:55:00,219.48,219.48,219.25,219.28,12619.0,172.6056,172.6056,172.4247,172.4483,12619.0
2019-11-01 14:00:00,219.27,219.36,219.21,219.22,7842.0,172.4405,172.5112,172.3933,172.4011,7842.0
2019-11-01 14:05:00,219.27,219.29,219.05,219.1,7534.0,172.4405,172.4562,172.2675,172.3068,7534.0
2019-11-01 14:10:00,219.1,219.1,218.74,218.74,9976.0,172.3068,172.3068,172.0237,172.0237,9976.0
2019-11-01 14:15:00,218.77,219.09,218.77,218.92,3695.0,172.0473,172.2989,172.0473,172.1652,3695.0
2019-11-01 14:20:00,218.99,219.0,218.93,218.96,4124.0,172.2203,172.2281,172.1731,172.1967,4124.0
2019-11-01 14:25:00,218.96,219.02,218.63,218.64,24447.0,172.1967,172.2439,171.9372,171.945,24447.0
2019-11-01 14:30:00,218.64,218.8,218.63,218.8,18159.0,171.945,172.0708,171.9372,172.0708,18159.0
2019-11-01 14:35:00,218.79,218.97,218.77,218.87,14525.0,172.063,172.2045,172.0473,172.1259,14525.0
2019-11-01 14:40:00,218.91,219.28,218.89,219.19,6423.0,172.1574,172.4483,172.1416,172.3776,6423.0
2019-11-01 14:45:00,219.19,219.23,219.04,219.06,5929.0,172.3776,172.409,172.2596,172.2753,5929.0
2019-11-01 14:50:00,219.05,219.11,218.99,219.1,7179.0,172.2675,172.3146,172.2203,172.3068,7179.0
2019-11-01 14:55:00,219.1,219.73,219.1,219.5,7042.0,172.3068,172.8022,172.3068,172.6213,7042.0
2019-11-01 15:00:00,219.49,219.57,219.35,219.44,3756.0,172.6135,172.6764,172.5034,172.5742,3756.0
2019-11-01 15:05:00,219.44,219.46,219.32,219.32,9249.0,172.5742,172.5899,172.4798,172.4798,9249.0
2019-11-01 15:10:00,219.36,219.55,219.35,219.55,4351.0,172.5112,172.6607,172.5034,172.6607,4351.0
2019-11-01 15:15:00,219.6,219.61,219.44,219.46,6350.0,172.7,172.7079,172.5742,172.5899,6350.0
2019-11-01 15:20:00,219.48,219.49,219.34,219.38,6969.0,172.6056,172.6135,172.4955,172.527,6969.0
2019-11-01 15:25:00,219.41,219.78,219.41,219.78,15493.0,172.5506,172.8415,172.5506,172.8415,15493.0
2019-11-01 15:30:00,219.78,219.79,219.56,219.76,17040.0,172.8415,172.8494,172.6685,172.8258,17040.0
2019-11-01 15:35:00,219.76,219.93,219.65,219.76,13614.0,172.8258,172.9595,172.7393,172.8258,13614.0
2019-11-01 15:40:00,219.77,219.83,219.56,219.83,18707.0,172.8337,172.8809,172.6685,172.8809,18707.0
2019-11-01 15:45:00,219.86,219.88,219.52,219.64,29555.0,172.9045,172.9202,172.6371,172.7314,29555.0
2019-11-01 15:50:00,219.64,219.73,219.25,219.27,49520.0,172.7314,172.8022,172.4247,172.4405,49520.0
2019-11-01 15:55:00,219.25,219.37,219.12,219.21,133569.0,172.4247,172.5191,172.3225,172.3933,133569.0
2019-11-04 09:30:00,219.08,219.08,217.14,218.02,29443.0,172.291,172.291,170.7654,171.4574,29443.0
2019-11-04 09:35:00,217.83,218.23,217.38,217.77,27191.0,171.308,171.6226,170.9541,171.2608,27191.0
2019-11-04 09:40:00,217.74,217.78,217.21,217.45,3789.0,171.2372,171.2687,170.8204,171.0092,3789.0
2019-11-04 09:45:00,217.26,217.3,216.79,216.86,5488.0,170.8597,170.8912,170.4901,170.5452,5488.0
2019-11-04 09:50:00,216.84,217.26,216.82,217.26,10320.0,170.5294,170.8597,170.5137,170.8597,10320.0
2019-11-04 09:55:00,217.48,217.48,217.08,217.13,5422.0,171.0328,171.0328,170.7182,170.7575,5422.0
2019-11-04 10:00:00,217.01,217.36,216.82,217.21,8395.0,170.6631,170.9384,170.5137,170.8204,8395.0
2019-11-04 10:05:00,217.12,217.31,216.95,217.28,5473.0,170.7496,170.8991,170.6159,170.8755,5473.0
2019-11-04 10:10:00,217.22,217.24,216.92,217.18,8380.0,170.8283,170.844,170.5924,170.7968,8380.0
2019-11-04 10:15:00,217.18,217.31,217.01,217.28,8976.0,170.7968,170.8991,170.6631,170.8755,8976.0
2019-11-04 10:20:00,217.24,217.29,217.03,217.12,13243.0,170.844,170.8833,170.6789,170.7496,13243.0
2019-11-04 10:25:00,217.11,217.3,217.0,217.21,14691.0,170.7418,170.8912,170.6553,170.8204,14691.0
2019-11-04 10:30:00,217.14,217.26,216.96,217.16,10163.0,170.7654,170.8597,170.6238,170.7811,10163.0
2019-11-04 10:35:00,217.16,217.24,217.01,217.06,16417.0,170.7811,170.844,170.6631,170.7025,16417.0
2019-11-04 10:40:00,217.01,217.11,216.77,216.78,12178.0,170.6631,170.7418,170.4744,170.4823,12178.0
2019-11-04 10:45:00,216.82,217.05,216.75,216.75,7187.0,170.5137,170.6946,170.4587,170.4587,7187.0
2019-11-04 10:50:00,216.74,216.81,216.58,216.58,4772.0,170.4508,170.5058,170.325,170.325,4772.0
2019-11-04 10:55:00,216.64,216.78,216.38,216.39,5308.0,170.3722,170.4823,170.1677,170.1755,5308.0
2019-11-04 11:00:00,216.31,216.36,216.19,216.25,6564.0,170.1126,170.152,170.0183,170.0654,6564.0
2019-11-04 11:05:00,216.33,216.59,216.23,216.5,5955.0,170.1284,170.3328,170.0497,170.2621,5955.0
2019-11-04 11:10:00,216.53,216.53,216.09,216.12,7016.0,170.2856,170.2856,169.9396,169.9632,7016.0
2019-11-04 11:15:00,216.24,216.7,216.24,216.42,5977.0,170.0576,170.4193,170.0576,170.1991,5977.0
2019-11-04 11:20:00,216.46,216.75,216.39,216.46,8865.0,170.2306,170.4587,170.1755,170.2306,8865.0
2019-11-04 11:25:00,216.44,216.55,216.29,216.31,5249.0,170.2149,170.3014,170.0969,170.1126,5249.0
2019-11-04 11:30:00,216.34,216.55,216.27,216.52,5350.0,170.1362,170.3014,170.0812,170.2778,5350.0
2019-11-04 11:35:00,216.5,216.51,216.26,216.38,13472.0,170.2621,170.2699,170.0733,170.1677,13472.0
2019-11-04 11:40:00,216.4,216.47,216.22,216.26,6387.0,170.1834,170.2385,170.0419,170.0733,6387.0
2019-11-04 11:45:00,216.3,216.48,216.28,216.39,4743.0,170.1048,170.2463,170.089,170.1755,4743.0
2019-11-04 11:50:00,216.41,216.47,216.17,216.18,8948.0,170.1913,170.2385,170.0025,170.0104,8948.0
2019-11-04 11:55:00,216.14,216.18,215.68,215.85,7021.0,169.9789,170.0104,169.6172,169.7509,7021.0
2019-11-04 12:00:00,215.94,216.04,215.78,216.03,5710.0,169.8217,169.9003,169.6958,169.8924,5710.0
2019-11-04 12:05:00,216.04,216.1,215.82,215.85,5906.0,169.9003,169.9475,169.7273,169.7509,5906.0
2019-11-04 12:10:00,215.87,216.07,215.81,216.0,6652.0,169.7666,169.9239,169.7194,169.8688,6652.0
2019-11-04 12:15:00,215.98,216.05,215.74,215.76,7315.0,169.8531,169.9082,169.6644,169.6801,7315.0
2019-11-04 12:20:00,215.78,215.82,215.38,215.61,8117.0,169.6958,169.7273,169.3813,169.5621,8117.0
2019-11-04 12:25:00,215.68,215.92,215.68,215.92,1900.0,169.6172,169.8059,169.6172,169.8059,1900.0
2019-11-04 12:30:00,215.95,216.45,215.93,216.42,8986.0,169.8295,170.2227,169.8138,170.1991,8986.0
2019-11-04 12:35:00,216.45,216.61,216.43,216.44,7350.0,170.2227,170.3486,170.207,170.2149,7350.0
2019-11-04 12:40:00,216.45,216.61,216.39,216.43,7419.0,170.2227,170.3486,170.1755,170.207,7419.0
2019-11-04 12:45:00,216.46,216.52,216.33,216.33,2443.0,170.2306,170.2778,170.1284,170.1284,2443.0
2019-11-04 12:50:00,216.32,216.36,216.25,216.36,2202.0,170.1205,170.152,170.0654,170.152,2202.0
2019-11-04 12:55:00,216.33,216.38,216.01,216.01,6269.0,170.1284,170.1677,169.8767,169.8767,6269.0
2019-11-04 13:00:00,215.98,216.08,215.91,216.02,4000.0,169.8531,169.9318,169.7981,169.8846,4000.0
2019-11-04 13:05:00,216.02,216.09,215.95,215.97,5728.0,169.8846,169.9396,169.8295,169.8452,5728.0
2019-11-04 13:10:00,215.99,216.05,215.93,215.98,4973.0,169.861,169.9082,169.8138,169.8531,4973.0
2019-11-04 13:15:00,215.95,216.04,215.93,216.03,6097.0,169.8295,169.9003,169.8138,169.8924,6097.0
2019-11-04 13:20:00,216.01,216.23,215.91,216.19,9007.0,169.8767,170.0497,169.7981,170.0183,9007.0
2019-11-04 13:25:00,216.19,216.36,216.17,216.35,11288.0,170.0183,170.152,170.0025,170.1441,11288.0
2019-11-04 13:30:00,216.34,216.39,216.04,216.04,7574.0,170.1362,170.1755,169.9003,169.9003,7574.0
2019-11-04 13:35:00,216.06,216.1,216.02,216.04,5606.0,169.916,169.9475,169.8846,169.9003,5606.0
2019-11-04 13:40:00,216.08,216.23,216.03,216.06,8172.0,169.9318,170.0497,169.8924,169.916,8172.0
2019-11-04 13:45:00,216.09,216.1,215.81,215.94,5234.0,169.9396,169.9475,169.7194,169.8217,5234.0
2019-11-04 13:50:00,215.97,215.97,215.69,215.81,5056.0,169.8452,169.8452,169.625,169.7194,5056.0
2019-11-04 13:55:00,215.79,215.88,215.71,215.83,7900.0,169.7037,169.7745,169.6408,169.7351,7900.0
2019-11-04 14:00:00,215.8,215.87,215.75,215.84,4592.0,169.7116,169.7666,169.6722,169.743,4592.0
2019-11-04 14:05:00,215.84,215.99,215.83,215.98,3890.0,169.743,169.861,169.7351,169.8531,3890.0
2019-11-04 14:10:00,215.95,216.15,215.95,216.02,7348.0,169.8295,169.9868,169.8295,169.8846,7348.0
2019-11-04 14:15:00,216.05,216.09,215.98,216.08,5363.0,169.9082,169.9396,169.8531,169.9318,5363.0
2019-11-04 14:20:00,216.05,216.15,215.98,216.15,7788.0,169.9082,169.9868,169.8531,169.9868,7788.0
2019-11-04 14:25:00,216.17,216.34,216.17,216.34,3051.0,170.0025,170.1362,170.0025,170.1362,3051.0
2019-11-04 14:30:00,216.38,216.38,216.2,216.2,7148.0,170.1677,170.1677,170.0261,170.0261,7148.0
2019-11-04 14:35:00,216.25,216.31,216.17,216.23,4884.0,170.0654,170.1126,170.0025,170.0497,4884.0
2019-11-04 14:40:00,216.25,216.27,216.13,216.22,2955.0,170.0654,170.0812,169.9711,170.0419,2955.0
2019-11-04 14:45:00,216.21,216.29,216.14,216.15,8324.0,170.034,170.0969,169.9789,169.9868,8324.0
2019-11-04 14:50:00,216.16,216.22,216.09,216.14,6604.0,169.9947,170.0419,169.9396,169.9789,6604.0
2019-11-04 14:55:00,216.14,216.47,216.13,216.35,5870.0,169.9789,170.2385,169.9711,170.1441,5870.0
2019-11-04 15:00:00,216.37,216.44,216.24,216.37,14286.0,170.1598,170.2149,170.0576,170.1598,14286.0
2019-11-04 15:05:00,216.4,216.41,216.25,216.29,4904.0,170.1834,170.1913,170.0654,170.0969,4904.0
2019-11-04 15:10:00,216.31,216.34,216.08,216.09,23375.0,170.1126,170.1362,169.9318,169.9396,23375.0
2019-11-04 15:15:00,216.1,216.21,216.08,216.18,9117.0,169.9475,170.034,169.9318,170.0104,9117.0
2019-11-04 15:20:00,216.18,216.2,216.08,216.08,10294.0,170.0104,170.0261,169.9318,169.9318,10294.0
2019-11-04 15:25:00,216.08,216.12,216.05,216.09,10265.0,169.9318,169.9632,169.9082,169.9396,10265.0
2019-11-04 15:30:00,216.11,216.11,215.72,215.76,14834.0,169.9553,169.9553,169.6486,169.6801,14834.0
2019-11-04 15:35:00,215.79,215.79,215.6,215.65,14856.0,169.7037,169.7037,169.5543,169.5936,14856.0
2019-11-04 15:40:00,215.63,215.65,215.57,215.58,23509.0,169.5779,169.5936,169.5307,169.5385,23509.0
2019-11-04 15:45:00,215.57,215.85,215.52,215.85,29073.0,169.5307,169.7509,169.4914,169.7509,29073.0
2019-11-04 15:50:00,215.85,215.97,215.72,215.77,30116.0,169.7509,169.8452,169.6486,169.688,30116.0
2019-11-04 15:55:00,215.77,216.13,215.72,216.12,78149.0,169.688,169.9711,169.6486,169.9632,78149.0
2019-11-05 09:30:00,215.66,215.66,214.68,214.99,29014.0,169.6015,169.6015,168.8308,169.0745,29014.0
2019-11-05 09:35:00,214.71,214.73,214.18,214.58,17146.0,168.8543,168.8701,168.4375,168.7521,17146.0
2019-11-05 09:40:00,214.72,214.72,213.63,214.08,15999.0,168.8622,168.8622,168.005,168.3589,15999.0
2019-11-05 09:45:00,214.4,215.21,214.34,215.0,12210.0,168.6106,169.2476,168.5634,169.0824,12210.0
2019-11-05 09:50:00,215.15,215.24,214.81,214.99,65922.0,169.2004,169.2712,168.933,169.0745,65922.0
2019-11-05 09:55:00,214.96,215.23,214.76,215.0,21422.0,169.051,169.2633,168.8937,169.0824,21422.0
2019-11-05 10:00:00,215.08,215.15,214.7,215.04,11740.0,169.1453,169.2004,168.8465,169.1139,11740.0
2019-11-05 10:05:00,214.99,215.08,214.8,214.99,21476.0,169.0745,169.1453,168.9251,169.0745,21476.0
2019-11-05 10:10:00,215.0,215.08,214.94,214.99,19225.0,169.0824,169.1453,169.0352,169.0745,19225.0
2019-11-05 10:15:00,215.03,215.1,214.79,214.83,20787.0,169.106,169.1611,168.9173,168.9487,20787.0
2019-11-05 10:20:00,214.82,215.06,214.82,214.94,10684.0,168.9409,169.1296,168.9409,169.0352,10684.0
2019-11-05 10:25:00,214.9,215.49,214.9,215.13,27531.0,169.0038,169.4678,169.0038,169.1846,27531.0
2019-11-05 10:30:00,215.17,215.27,214.97,215.16,10760.0,169.2161,169.2947,169.0588,169.2082,10760.0
2019-11-05 10:35:00,215.17,215.21,215.04,215.06,11432.0,169.2161,169.2476,169.1139,169.1296,11432.0
2019-11-05 10:40:00,215.05,215.1,214.85,214.85,10818.0,169.1217,169.1611,168.9644,168.9644,10818.0
2019-11-05 10:45:00,214.84,215.09,214.81,214.96,16219.0,168.9566,169.1532,168.933,169.051,16219.0
2019-11-05 10:50:00,214.82,215.05,214.72,214.98,3524.0,168.9409,169.1217,168.8622,169.0667,3524.0
2019-11-05 10:55:00,215.04,215.07,214.42,214.42,6032.0,169.1139,169.1375,168.6263,168.6263,6032.0
2019-11-05 11:00:00,214.35,214.49,213.92,214.05,7611.0,168.5712,168.6813,168.2331,168.3353,7611.0
2019-11-05 11:05:00,214.03,214.05,213.61,213.98,8043.0,168.3196,168.3353,167.9893,168.2803,8043.0
2019-11-05 11:10:00,214.0,214.02,213.76,213.92,9167.0,168.296,168.3117,168.1072,168.2331,9167.0
2019-11-05 11:15:00,213.81,214.33,213.81,214.22,7671.0,168.1466,168.5555,168.1466,168.469,7671.0
2019-11-05 11:20:00,214.24,214.24,213.93,214.14,9053.0,168.4847,168.4847,168.2409,168.4061,9053.0
2019-11-05 11:25:00,214.07,214.53,214.05,214.39,22436.0,168.351,168.7128,168.3353,168.6027,22436.0
2019-11-05 11:30:00,214.39,214.67,214.1,214.67,13312.0,168.6027,168.8229,168.3746,168.8229,13312.0
2019-11-05 11:35:00,214.69,215.12,214.64,215.0,9680.0,168.8386,169.1768,168.7993,169.0824,9680.0
2019-11-05 11:40:00,215.0,215.07,214.73,214.98,9545.0,169.0824,169.1375,168.8701,169.0667,9545.0
2019-11-05 11:45:00,214.91,215.06,214.82,214.96,8841.0,169.0116,169.1296,168.9409,169.051,8841.0
2019-11-05 11:50:00,214.96,215.15,214.92,215.11,18958.0,169.051,169.2004,169.0195,169.1689,18958.0
2019-11-05 11:55:00,215.15,215.21,214.74,214.79,4668.0,169.2004,169.2476,168.8779,168.9173,4668.0
2019-11-05 12:00:00,214.79,215.05,214.76,214.95,3114.0,168.9173,169.1217,168.8937,169.0431,3114.0
2019-11-05 12:05:00,214.94,215.15,214.94,215.07,6956.0,169.0352,169.2004,169.0352,169.1375,6956.0
2019-11-05 12:10:00,215.05,215.05,214.81,214.96,12072.0,169.1217,169.1217,168.933,169.051,12072.0
2019-11-05 12:15:00,214.96,214.96,214.68,214.7,5067.0,169.051,169.051,168.8308,168.8465,5067.0
2019-11-05 12:20:00,214.7,214.72,214.55,214.59,7084.0,168.8465,168.8622,168.7285,168.76,7084.0
2019-11-05 12:25:00,214.55,214.77,214.49,214.77,4837.0,168.7285,168.9015,168.6813,168.9015,4837.0
2019-11-05 12:30:00,214.73,214.9,214.61,214.9,9691.0,168.8701,169.0038,168.7757,169.0038,9691.0
2019-11-05 12:35:00,214.93,215.06,214.88,215.0,20518.0,169.0274,169.1296,168.988,169.0824,20518.0
2019-11-05 12:40:00,215.01,215.01,214.88,214.98,1670.0,169.0903,169.0903,168.988,169.0667,1670.0
2019-11-05 12:45:00,214.96,215.0,214.84,214.88,9112.0,169.051,169.0824,168.9566,168.988,9112.0
2019-11-05 12:50:00,214.83,214.93,214.77,214.9,4029.0,168.9487,169.0274,168.9015,169.0038,4029.0
2019-11-05 12:55:00,214.87,214.96,214.81,214.85,5624.0,168.9802,169.051,168.933,168.9644,5624.0
2019-11-05 13:00:00,214.89,215.0,214.74,214.9,8138.0,168.9959,169.0824,168.8779,169.0038,8138.0
2019-11-05 13:05:00,214.94,215.0,214.76,214.77,12410.0,169.0352,169.0824,168.8937,168.9015,12410.0
2019-11-05 13:10:00,214.72,214.97,214.65,214.89,9999.0,168.8622,169.0588,168.8072,168.9959,9999.0
2019-11-05 13:15:00,214.9,214.97,214.73,214.73,3431.0,169.0038,169.0588,168.8701,168.8701,3431.0
2019-11-05 13:20:00,214.67,214.7,214.58,214.68,3395.0,168.8229,168.8465,168.7521,168.8308,3395.0
2019-11-05 13:25:00,214.68,214.81,214.55,214.74,4281.0,168.8308,168.933,168.7285,168.8779,4281.0
2019-11-05 13:30:00,214.7,214.85,214.57,214.65,10575.0,168.8465,168.9644,168.7442,168.8072,10575.0
2019-11-05 13:35:00,214.7,214.85,214.69,214.8,4642.0,168.8465,168.9644,168.8386,168.9251,4642.0
2019-11-05 13:40:00,214.8,215.04,214.79,215.03,27473.0,168.9251,169.1139,168.9173,169.106,27473.0
2019-11-05 13:45:00,215.02,215.04,214.82,214.87,10637.0,169.0981,169.1139,168.9409,168.9802,10637.0
2019-11-05 13:50:00,214.88,214.95,214.82,214.91,8652.0,168.988,169.0431,168.9409,169.0116,8652.0
2019-11-05 13:55:00,214.91,214.98,214.65,214.68,6015.0,169.0116,169.0667,168.8072,168.8308,6015.0
2019-11-05 14:00:00,214.71,214.8,214.67,214.8,3448.0,168.8543,168.9251,168.8229,168.9251,3448.0
2019-11-05 14:05:00,214.81,214.9,214.71,214.88,4816.0,168.933,169.0038,168.8543,168.988,4816.0
2019-11-05 14:10:00,214.89,214.91,214.69,214.78,4215.0,168.9959,169.0116,168.8386,168.9094,4215.0
2019-11-05 14:15:00,214.83,214.92,214.82,214.86,5466.0,168.9487,169.0195,168.9409,168.9723,5466.0
2019-11-05 14:20:00,214.84,214.99,214.79,214.81,15917.0,168.9566,169.0745,168.9173,168.933,15917.0
2019-11-05 14:25:00,214.79,214.92,214.77,214.92,10977.0,168.9173,169.0195,168.9015,169.0195,10977.0
2019-11-05 14:30:00,214.9,214.93,214.68,214.87,4867.0,169.0038,169.0274,168.8308,168.9802,4867.0
2019-11-05 14:35:00,214.82,214.9,214.77,214.84,4031.0,168.9409,169.0038,168.9015,168.9566,4031.0
2019-11-05 14:40:00,214.85,215.0,214.84,214.95,11511.0,168.9644,169.0824,168.9566,169.0431,11511.0
2019-11-05 14:45:00,214.95,215.03,214.84,214.96,9669.0,169.0431,169.106,168.9566,169.051,9669.0
2019-11-05 14:50:00,214.94,214.96,214.83,214.87,6092.0,169.0352,169.051,168.9487,168.9802,6092.0
2019-11-05 14:55:00,214.92,214.96,214.85,214.87,17140.0,169.0195,169.051,168.9644,168.9802,17140.0
2019-11-05 15:00:00,214.87,214.92,214.76,214.78,15165.0,168.9802,169.0195,168.8937,168.9094,15165.0
2019-11-05 15:05:00,214.77,215.34,214.77,215.3,23716.0,168.9015,169.3498,168.9015,169.3183,23716.0
2019-11-05 15:10:00,215.24,215.3,215.11,215.11,21313.0,169.2712,169.3183,169.1689,169.1689,21313.0
2019-11-05 15:15:00,215.15,215.33,215.1,215.28,53905.0,169.2004,169.3419,169.1611,169.3026,53905.0
2019-11-05 15:20:00,215.26,215.73,215.25,215.62,13673.0,169.2869,169.6565,169.279,169.57,13673.0
2019-11-05 15:25:00,215.63,215.65,215.34,215.34,8257.0,169.5779,169.5936,169.3498,169.3498,8257.0
2019-11-05 15:30:00,215.38,215.49,215.02,215.29,25912.0,169.3813,169.4678,169.0981,169.3105,25912.0
2019-11-05 15:35:00,215.28,215.3,214.83,215.04,14488.0,169.3026,169.3183,168.9487,169.1139,14488.0
2019-11-05 15:40:00,215.03,215.08,214.89,214.92,9713.0,169.106,169.1453,168.9959,169.0195,9713.0
2019-11-05 15:45:00,214.89,215.06,214.88,215.06,27935.0,168.9959,169.1296,168.988,169.1296,27935.0
2019-11-05 15:50:00,215.07,215.29,215.05,215.29,29589.0,169.1375,169.3105,169.1217,169.3105,29589.0
2019-11-05 15:55:00,215.27,215.33,215.08,215.24,72575.0,169.2947,169.3419,169.1453,169.2712,72575.0
2019-11-06 09:30:00,216.11,216.68,215.88,216.27,10894.0,169.9553,170.4036,169.7745,170.0812,10894.0
2019-11-06 09:35:00,216.4,216.71,215.54,215.54,7806.0,170.1834,170.4272,169.5071,169.5071,7806.0
2019-11-06 09:40:00,215.6,215.81,214.98,214.98,4258.0,169.5543,169.7194,169.0667,169.0667,4258.0
2019-11-06 09:45:00,214.83,215.2,214.8,215.18,3200.0,168.9487,169.2397,168.9251,169.224,3200.0
2019-11-06 09:50:00,215.27,215.62,215.12,215.47,6171.0,169.2947,169.57,169.1768,169.452,6171.0
2019-11-06 09:55:00,215.52,215.53,215.0,215.07,5653.0,169.4914,169.4992,169.0824,169.1375,5653.0
2019-11-06 10:00:00,215.17,215.36,214.97,215.21,4000.0,169.2161,169.3655,169.0588,169.2476,4000.0
2019-11-06 10:05:00,215.26,215.57,215.11,215.4,5771.0,169.2869,169.5307,169.1689,169.397,5771.0
2019-11-06 10:10:00,215.42,215.51,214.74,215.03,16015.0,169.4127,169.4835,168.8779,169.106,16015.0
2019-11-06 10:15:00,214.98,215.33,214.98,215.3,4677.0,169.0667,169.3419,169.0667,169.3183,4677.0
2019-11-06 10:20:00,215.48,215.54,214.77,214.83,11816.0,169.4599,169.5071,168.9015,168.9487,11816.0
2019-11-06 10:25:00,214.84,214.87,214.49,214.5,10981.0,168.9566,168.9802,168.6813,168.6892,10981.0
2019-11-06 10:30:00,214.41,214.63,214.29,214.29,8700.0,168.6184,168.7914,168.524,168.524,8700.0
2019-11-06 10:35:00,214.3,214.36,213.89,214.05,4117.0,168.5319,168.5791,168.2095,168.3353,4117.0
2019-11-06 10:40:00,214.11,214.12,213.74,213.74,4642.0,168.3825,168.3904,168.0915,168.0915,4642.0
2019-11-06 10:45:00,213.78,213.82,213.31,213.54,17069.0,168.123,168.1544,167.7533,167.9342,17069.0
2019-11-06 10:50:00,213.61,213.89,213.6,213.89,3619.0,167.9893,168.2095,167.9814,168.2095,3619.0
2019-11-06 10:55:00,213.9,213.9,213.75,213.78,2325.0,168.2173,168.2173,168.0994,168.123,2325.0
2019-11-06 11:00:00,213.77,213.96,213.71,213.71,2705.0,168.1151,168.2645,168.0679,168.0679,2705.0
2019-11-06 11:05:00,213.68,213.71,213.26,213.29,4811.0,168.0443,168.0679,167.714,167.7376,4811.0
2019-11-06 11:10:00,213.28,213.63,213.28,213.63,5391.0,167.7298,168.005,167.7298,168.005,5391.0
2019-11-06 11:15:00,213.57,213.57,213.47,213.53,5368.0,167.9578,167.9578,167.8792,167.9264,5368.0
2019-11-06 11:20:00,213.57,213.7,213.57,213.64,4251.0,167.9578,168.0601,167.9578,168.0129,4251.0
2019-11-06 11:25:00,213.68,213.89,213.67,213.89,3961.0,168.0443,168.2095,168.0365,168.2095,3961.0
2019-11-06 11:30:00,213.85,213.85,213.63,213.78,7206.0,168.178,168.178,168.005,168.123,7206.0
2019-11-06 11:35:00,213.75,214.14,213.74,214.04,2570.0,168.0994,168.4061,168.0915,168.3274,2570.0
2019-11-06 11:40:00,214.16,214.31,214.01,214.13,3073.0,168.4218,168.5398,168.3038,168.3982,3073.0
2019-11-06 11:45:00,214.12,214.52,213.91,214.49,5463.0,168.3904,168.7049,168.2252,168.6813,5463.0
2019-11-06 11:50:00,214.4,214.54,214.36,214.37,3791.0,168.6106,168.7207,168.5791,168.587,3791.0
2019-11-06 11:55:00,214.4,214.4,213.9,213.94,5257.0,168.6106,168.6106,168.2173,168.2488,5257.0
2019-11-06 12:00:00,213.92,214.06,213.8,213.92,5895.0,168.2331,168.3432,168.1387,168.2331,5895.0
2019-11-06 12:05:00,213.91,214.1,213.84,214.1,2725.0,168.2252,168.3746,168.1702,168.3746,2725.0
2019-11-06 12:10:00,214.08,214.08,213.9,213.97,5303.0,168.3589,168.3589,168.2173,168.2724,5303.0
2019-11-06 12:15:00,213.97,214.01,213.89,213.92,3200.0,168.2724,168.3038,168.2095,168.2331,3200.0
2019-11-06 12:20:00,213.93,213.93,213.75,213.8,5520.0,168.2409,168.2409,168.0994,168.1387,5520.0
2019-11-06 12:25:00,213.82,214.1,213.82,213.91,10385.0,168.1544,168.3746,168.1544,168.2252,10385.0
2019-11-06 12:30:00,213.89,213.92,213.81,213.91,5003.0,168.2095,168.2331,168.1466,168.2252,5003.0
2019-11-06 12:35:00,213.9,214.11,213.89,214.02,15100.0,168.2173,168.3825,168.2095,168.3117,15100.0
2019-11-06 12:40:00,214.0,214.13,213.96,214.1,6713.0,168.296,168.3982,168.2645,168.3746,6713.0
2019-11-06 12:45:00,214.16,214.18,214.09,214.12,3110.0,168.4218,168.4375,168.3668,168.3904,3110.0
2019-11-06 12:50:00,214.09,214.13,214.0,214.01,1300.0,168.3668,168.3982,168.296,168.3038,1300.0
2019-11-06 12:55:00,214.05,214.08,214.03,214.06,1303.0,168.3353,168.3589,168.3196,168.3432,1303.0
2019-11-06 13:00:00,214.02,214.14,213.93,214.14,4643.0,168.3117,168.4061,168.2409,168.4061,4643.0
2019-11-06 13:05:00,214.15,214.23,214.0,214.0,9163.0,168.4139,168.4769,168.296,168.296,9163.0
2019-11-06 13:10:00,214.0,214.07,213.94,214.01,16830.0,168.296,168.351,168.2488,168.3038,16830.0
2019-11-06 13:15:00,213.98,213.98,213.8,213.84,2343.0,168.2803,168.2803,168.1387,168.1702,2343.0
2019-11-06 13:20:00,213.88,214.0,213.82,213.85,1594.0,168.2016,168.296,168.1544,168.178,1594.0
2019-11-06 13:25:00,213.8,213.98,213.8,213.95,4992.0,168.1387,168.2803,168.1387,168.2567,4992.0
2019-11-06 13:30:00,213.94,213.98,213.84,213.89,2103.0,168.2488,168.2803,168.1702,168.2095,2103.0
2019-11-06 13:35:00,213.94,214.06,213.92,214.06,2247.0,168.2488,168.3432,168.2331,168.3432,2247.0
2019-11-06 13:40:00,214.07,214.07,213.85,213.92,2602.0,168.351,168.351,168.178,168.2331,2602.0
2019-11-06 13:45:00,213.83,213.9,213.78,213.9,1925.0,168.1623,168.2173,168.123,168.2173,1925.0
2019-11-06 13:50:00,213.87,213.91,213.83,213.87,3689.0,168.1937,168.2252,168.1623,168.1937,3689.0
2019-11-06 13:55:00,213.9,214.06,213.87,213.94,5048.0,168.2173,168.3432,168.1937,168.2488,5048.0
2019-11-06 14:00:00,213.89,214.04,213.87,214.03,3883.0,168.2095,168.3274,168.1937,168.3196,3883.0
2019-11-06 14:05:00,214.02,214.07,213.9,213.97,4511.0,168.3117,168.351,168.2173,168.2724,4511.0
2019-11-06 14:10:00,213.98,214.07,213.96,214.03,4740.0,168.2803,168.351,168.2645,168.3196,4740.0
2019-11-06 14:15:00,214.03,214.03,213.92,214.03,5723.0,168.3196,168.3196,168.2331,168.3196,5723.0
2019-11-06 14:20:00,214.04,214.1,213.84,213.86,5221.0,168.3274,168.3746,168.1702,168.1859,5221.0
2019-11-06 14:25:00,213.82,213.82,213.66,213.66,1671.0,168.1544,168.1544,168.0286,168.0286,1671.0
2019-11-06 14:30:00,213.64,213.69,213.5,213.56,4340.0,168.0129,168.0522,167.9028,167.95,4340.0
2019-11-06 14:35:00,213.56,213.62,213.47,213.53,5310.0,167.95,167.9971,167.8792,167.9264,5310.0
2019-11-06 14:40:00,213.49,213.56,213.46,213.54,1300.0,167.8949,167.95,167.8713,167.9342,1300.0
2019-11-06 14:45:00,213.53,213.56,213.44,213.5,3139.0,167.9264,167.95,167.8556,167.9028,3139.0
2019-11-06 14:50:00,213.5,213.51,213.45,213.51,2548.0,167.9028,167.9106,167.8634,167.9106,2548.0
2019-11-06 14:55:00,213.44,213.62,213.44,213.62,1648.0,167.8556,167.9971,167.8556,167.9971,1648.0
2019-11-06 15:00:00,213.59,213.67,213.54,213.56,4715.0,167.9735,168.0365,167.9342,167.95,4715.0
2019-11-06 15:05:00,213.54,213.56,213.41,213.43,3750.0,167.9342,167.95,167.832,167.8477,3750.0
2019-11-06 15:10:00,213.47,213.67,213.46,213.64,4202.0,167.8792,168.0365,167.8713,168.0129,4202.0
2019-11-06 15:15:00,213.65,213.94,213.64,213.94,6470.0,168.0207,168.2488,168.0129,168.2488,6470.0
2019-11-06 15:20:00,213.93,214.29,213.93,214.29,16994.0,168.2409,168.524,168.2409,168.524,16994.0
2019-11-06 15:25:00,214.29,214.55,214.29,214.47,7815.0,168.524,168.7285,168.524,168.6656,7815.0
2019-11-06 15:30:00,214.42,214.51,214.38,214.43,6402.0,168.6263,168.6971,168.5948,168.6341,6402.0
2019-11-06 15:35:00,214.49,214.64,214.47,214.63,8608.0,168.6813,168.7993,168.6656,168.7914,8608.0
2019-11-06 15:40:00,214.63,214.67,214.58,214.59,8329.0,168.7914,168.8229,168.7521,168.76,8329.0
2019-11-06 15:45:00,214.57,214.75,214.57,214.67,10994.0,168.7442,168.8858,168.7442,168.8229,10994.0
2019-11-06 15:50:00,214.65,214.68,214.33,214.44,30379.0,168.8072,168.8308,168.5555,168.642,30379.0
2019-11-06 15:55:00,214.45,214.73,214.45,214.49,55026.0,168.6499,168.8701,168.6499,168.6813,55026.0
2019-11-07 09:30:00,213.91,214.03,213.19,213.85,14541.0,168.2252,168.3196,167.659,168.178,14541.0
2019-11-07 09:35:00,213.77,214.42,213.32,214.0,7773.0,168.1151,168.6263,167.7612,168.296,7773.0
2019-11-07 09:40:00,213.88,213.88,213.2,213.53,5602.0,168.2016,168.2016,167.6668,167.9264,5602.0
2019-11-07 09:45:00,213.53,214.0,213.52,213.83,5286.0,167.9264,168.296,167.9185,168.1623,5286.0
2019-11-07 09:50:00,213.91,214.13,213.4,213.51,4927.0,168.2252,168.3982,167.8241,167.9106,4927.0
2019-11-07 09:55:00,213.5,213.67,213.45,213.59,1180.0,167.9028,168.0365,167.8634,167.9735,1180.0
2019-11-07 10:00:00,213.59,214.12,213.53,213.79,9654.0,167.9735,168.3904,167.9264,168.1308,9654.0
2019-11-07 10:05:00,213.76,213.76,213.32,213.38,2297.0,168.1072,168.1072,167.7612,167.8084,2297.0
2019-11-07 10:10:00,213.42,213.87,213.38,213.87,5454.0,167.8399,168.1937,167.8084,168.1937,5454.0
2019-11-07 10:15:00,213.9,214.19,213.89,214.11,2400.0,168.2173,168.4454,168.2095,168.3825,2400.0
2019-11-07 10:20:00,214.04,214.22,213.96,214.08,2700.0,168.3274,168.469,168.2645,168.3589,2700.0
2019-11-07 10:25:00,214.09,214.17,213.85,213.85,2900.0,168.3668,168.4297,168.178,168.178,2900.0
2019-11-07 10:30:00,213.86,214.08,213.6,213.8,7334.0,168.1859,168.3589,167.9814,168.1387,7334.0
2019-11-07 10:35:00,213.8,213.88,213.35,213.35,9028.0,168.1387,168.2016,167.7848,167.7848,9028.0
2019-11-07 10:40:00,213.38,213.5,213.23,213.23,2653.0,167.8084,167.9028,167.6904,167.6904,2653.0
2019-11-07 10:45:00,213.33,213.33,213.16,213.16,1631.0,167.7691,167.7691,167.6354,167.6354,1631.0
2019-11-07 10:50:00,213.17,213.21,213.0,213.0,10455.0,167.6432,167.6747,167.5096,167.5096,10455.0
2019-11-07 10:55:00,213.03,213.1,212.84,212.89,7025.0,167.5331,167.5882,167.3837,167.423,7025.0
2019-11-07 11:00:00,212.84,212.85,212.68,212.75,3900.0,167.3837,167.3916,167.2579,167.3129,3900.0
2019-11-07 11:05:00,212.62,212.62,212.18,212.51,17414.0,167.2107,167.2107,166.8647,167.1242,17414.0
2019-11-07 11:10:00,212.33,212.4,212.07,212.37,3390.0,166.9826,167.0377,166.7782,167.0141,3390.0
2019-11-07 11:15:00,212.37,212.52,212.28,212.51,1987.0,167.0141,167.1321,166.9433,167.1242,1987.0
2019-11-07 11:20:00,212.5,212.94,212.46,212.86,11413.0,167.1163,167.4624,167.0849,167.3995,11413.0
2019-11-07 11:25:00,212.88,213.1,212.88,213.04,2116.0,167.4152,167.5882,167.4152,167.541,2116.0
2019-11-07 11:30:00,213.07,213.28,212.95,212.95,5811.0,167.5646,167.7298,167.4702,167.4702,5811.0
2019-11-07 11:35:00,213.02,213.08,212.66,212.86,4079.0,167.5253,167.5725,167.2422,167.3995,4079.0
2019-11-07 11:40:00,212.74,212.95,212.74,212.93,1800.0,167.3051,167.4702,167.3051,167.4545,1800.0
2019-11-07 11:45:00,212.91,212.93,212.59,212.85,5719.0,167.4388,167.4545,167.1871,167.3916,5719.0
2019-11-07 11:50:00,212.87,213.57,212.87,213.49,6611.0,167.4073,167.9578,167.4073,167.8949,6611.0
2019-11-07 11:55:00,213.47,213.52,213.35,213.44,9484.0,167.8792,167.9185,167.7848,167.8556,9484.0
2019-11-07 12:00:00,213.43,213.55,213.31,213.31,4853.0,167.8477,167.9421,167.7533,167.7533,4853.0
2019-11-07 12:05:00,213.33,213.4,213.23,213.3,6116.0,167.7691,167.8241,167.6904,167.7455,6116.0
2019-11-07 12:10:00,213.27,213.27,213.0,213.08,20536.0,167.7219,167.7219,167.5096,167.5725,20536.0
2019-11-07 12:15:00,213.04,213.15,212.69,212.69,11639.0,167.541,167.6275,167.2658,167.2658,11639.0
2019-11-07 12:20:00,212.7,212.89,212.63,212.83,6035.0,167.2736,167.423,167.2186,167.3759,6035.0
2019-11-07 12:25:00,212.82,212.99,212.71,212.73,4964.0,167.368,167.5017,167.2815,167.2972,4964.0
2019-11-07 12:30:00,212.69,212.92,212.69,212.86,5893.0,167.2658,167.4466,167.2658,167.3995,5893.0
2019-11-07 12:35:00,212.81,213.07,212.81,212.96,16468.0,167.3601,167.5646,167.3601,167.4781,16468.0
2019-11-07 12:40:00,212.95,213.06,212.93,213.02,13891.0,167.4702,167.5567,167.4545,167.5253,13891.0
2019-11-07 12:45:00,213.0,213.04,212.82,213.04,7999.0,167.5096,167.541,167.368,167.541,7999.0
2019-11-07 12:50:00,213.12,213.18,213.06,213.14,3193.0,167.6039,167.6511,167.5567,167.6197,3193.0
2019-11-07 12:55:00,213.17,213.21,213.04,213.11,5150.0,167.6432,167.6747,167.541,167.5961,5150.0
2019-11-07 13:00:00,213.06,213.16,213.05,213.14,5962.0,167.5567,167.6354,167.5489,167.6197,5962.0
2019-11-07 13:05:00,213.12,213.18,213.12,213.12,4325.0,167.6039,167.6511,167.6039,167.6039,4325.0
2019-11-07 13:10:00,213.14,213.16,212.96,213.05,7784.0,167.6197,167.6354,167.4781,167.5489,7784.0
2019-11-07 13:15:00,213.03,213.16,213.02,213.15,2189.0,167.5331,167.6354,167.5253,167.6275,2189.0
2019-11-07 13:20:00,213.14,213.21,213.12,213.21,3647.0,167.6197,167.6747,167.6039,167.6747,3647.0
2019-11-07 13:25:00,213.23,213.52,213.21,213.52,4376.0,167.6904,167.9185,167.6747,167.9185,4376.0
2019-11-07 13:30:00,213.51,213.57,213.48,213.57,800.0,167.9106,167.9578,167.887,167.9578,800.0
2019-11-07 13:35:00,213.58,213.59,213.21,213.25,8322.0,167.9657,167.9735,167.6747,167.7062,8322.0
2019-11-07 13:40:00,213.23,213.52,213.14,213.46,12059.0,167.6904,167.9185,167.6197,167.8713,12059.0
2019-11-07 13:45:00,213.48,214.04,213.48,214.04,13441.0,167.887,168.3274,167.887,168.3274,13441.0
2019-11-07 13:50:00,213.97,214.1,213.92,214.1,4566.0,168.2724,168.3746,168.2331,168.3746,4566.0
2019-11-07 13:55:00,214.1,214.55,214.1,214.55,5000.0,168.3746,168.7285,168.3746,168.7285,5000.0
2019-11-07 14:00:00,214.55,214.86,214.55,214.78,11603.0,168.7285,168.9723,168.7285,168.9094,11603.0
2019-11-07 14:05:00,214.77,215.35,214.74,215.35,12357.0,168.9015,169.3577,168.8779,169.3577,12357.0
2019-11-07 14:10:00,215.39,215.81,215.39,215.76,9600.0,169.3891,169.7194,169.3891,169.6801,9600.0
2019-11-07 14:15:00,215.83,215.86,215.57,215.62,9264.0,169.7351,169.7587,169.5307,169.57,9264.0
2019-11-07 14:20:00,215.66,215.66,215.43,215.43,3195.0,169.6015,169.6015,169.4206,169.4206,3195.0
2019-11-07 14:25:00,215.43,215.73,215.3,215.71,14581.0,169.4206,169.6565,169.3183,169.6408,14581.0
2019-11-07 14:30:00,215.71,215.75,215.58,215.68,7516.0,169.6408,169.6722,169.5385,169.6172,7516.0
2019-11-07 14:35:00,215.7,215.72,215.58,215.65,6117.0,169.6329,169.6486,169.5385,169.5936,6117.0
2019-11-07 14:40:00,215.63,215.68,215.45,215.64,9969.0,169.5779,169.6172,169.4363,169.5857,9969.0
2019-11-07 14:45:00,215.53,215.6,215.4,215.6,8131.0,169.4992,169.5543,169.397,169.5543,8131.0
2019-11-07 14:50:00,215.59,215.84,215.58,215.82,6310.0,169.5464,169.743,169.5385,169.7273,6310.0
2019-11-07 14:55:00,215.82,215.97,215.82,215.88,4911.0,169.7273,169.8452,169.7273,169.7745,4911.0
2019-11-07 15:00:00,215.87,215.91,215.75,215.83,10903.0,169.7666,169.7981,169.6722,169.7351,10903.0
2019-11-07 15:05:00,215.84,215.86,215.78,215.78,10700.0,169.743,169.7587,169.6958,169.6958,10700.0
2019-11-07 15:10:00,215.77,215.88,215.66,215.66,14542.0,169.688,169.7745,169.6015,169.6015,14542.0
2019-11-07 15:15:00,215.63,215.63,215.43,215.44,6385.0,169.5779,169.5779,169.4206,169.4284,6385.0
2019-11-07 15:20:00,215.44,215.45,215.26,215.36,41642.0,169.4284,169.4363,169.2869,169.3655,41642.0
2019-11-07 15:25:00,215.28,215.34,215.27,215.34,7491.0,169.3026,169.3498,169.2947,169.3498,7491.0
2019-11-07 15:30:00,215.32,215.32,215.17,215.28,11156.0,169.3341,169.3341,169.2161,169.3026,11156.0
2019-11-07 15:35:00,215.27,215.27,214.86,214.88,8670.0,169.2947,169.2947,168.9723,168.988,8670.0
2019-11-07 15:40:00,214.87,214.91,214.57,214.57,9469.0,168.9802,169.0116,168.7442,168.7442,9469.0
2019-11-07 15:45:00,214.57,214.69,214.51,214.57,16569.0,168.7442,168.8386,168.6971,168.7442,16569.0
2019-11-07 15:50:00,214.55,214.56,214.39,214.51,22373.0,168.7285,168.7364,168.6027,168.6971,22373.0
2019-11-07 15:55:00,214.54,214.72,214.32,214.58,69289.0,168.7207,168.8622,168.5476,168.7521,69289.0
2019-11-08 09:30:00,213.5,214.14,212.99,213.12,15999.0,167.9028,168.4061,167.5017,167.6039,15999.0
2019-11-08 09:35:00,213.17,213.82,212.93,213.26,10316.0,167.6432,168.1544,167.4545,167.714,10316.0
2019-11-08 09:40:00,213.18,213.5,213.18,213.42,3069.0,167.6511,167.9028,167.6511,167.8399,3069.0
2019-11-08 09:45:00,213.33,213.33,212.62,212.62,5639.0,167.7691,167.7691,167.2107,167.2107,5639.0
2019-11-08 09:50:00,212.82,213.0,212.64,213.0,5999.0,167.368,167.5096,167.2264,167.5096,5999.0
2019-11-08 09:55:00,212.95,212.98,212.75,212.98,3725.0,167.4702,167.4938,167.3129,167.4938,3725.0
2019-11-08 10:00:00,213.1,213.69,212.92,213.59,4782.0,167.5882,168.0522,167.4466,167.9735,4782.0
2019-11-08 10:05:00,213.59,213.7,212.73,212.75,10221.0,167.9735,168.0601,167.2972,167.3129,10221.0
2019-11-08 10:10:00,212.79,212.94,212.52,212.55,6221.0,167.3444,167.4624,167.1321,167.1557,6221.0
2019-11-08 10:15:00,212.52,212.91,212.48,212.53,6126.0,167.1321,167.4388,167.1006,167.1399,6126.0
2019-11-08 10:20:00,212.46,212.46,212.11,212.21,6834.0,167.0849,167.0849,166.8096,166.8883,6834.0
2019-11-08 10:25:00,212.21,212.32,212.0,212.13,10639.0,166.8883,166.9748,166.7231,166.8254,10639.0
2019-11-08 10:30:00,212.13,212.33,212.06,212.3,9203.0,166.8254,166.9826,166.7703,166.959,9203.0
2019-11-08 10:35:00,212.33,212.42,212.28,212.42,6158.0,166.9826,167.0534,166.9433,167.0534,6158.0
2019-11-08 10:40:00,212.4,212.41,211.55,211.68,11375.0,167.0377,167.0456,166.3692,166.4715,11375.0
2019-11-08 10:45:00,211.59,211.59,211.0,211.32,33184.0,166.4007,166.4007,165.9367,166.1883,33184.0
2019-11-08 10:50:00,211.37,211.47,211.14,211.42,14066.0,166.2277,166.3063,166.0468,166.267,14066.0
2019-11-08 10:55:00,211.44,211.63,211.18,211.63,7807.0,166.2827,166.4321,166.0782,166.4321,7807.0
2019-11-08 11:00:00,211.67,211.67,211.36,211.6,9836.0,166.4636,166.4636,166.2198,166.4085,9836.0
2019-11-08 11:05:00,211.58,211.68,211.41,211.51,3680.0,166.3928,166.4715,166.2591,166.3378,3680.0
2019-11-08 11:10:00,211.46,211.75,211.46,211.73,7237.0,166.2984,166.5265,166.2984,166.5108,7237.0
2019-11-08 11:15:00,211.74,211.74,211.55,211.65,8631.0,166.5186,166.5186,166.3692,166.4479,8631.0
2019-11-08 11:20:00,211.69,212.07,211.65,212.03,5031.0,166.4793,166.7782,166.4479,166.7467,5031.0
2019-11-08 11:25:00,211.99,212.02,211.78,211.81,3736.0,166.7153,166.7388,166.5501,166.5737,3736.0
2019-11-08 11:30:00,211.85,212.1,211.79,212.03,11100.0,166.6052,166.8018,166.558,166.7467,11100.0
2019-11-08 11:35:00,212.06,212.06,211.81,211.9,6964.0,166.7703,166.7703,166.5737,166.6445,6964.0
2019-11-08 11:40:00,211.91,211.91,211.65,211.71,3915.0,166.6523,166.6523,166.4479,166.4951,3915.0
2019-11-08 11:45:00,211.72,211.77,211.6,211.68,5027.0,166.5029,166.5422,166.4085,166.4715,5027.0
2019-11-08 11:50:00,211.72,211.77,211.55,211.69,4726.0,166.5029,166.5422,166.3692,166.4793,4726.0
2019-11-08 11:55:00,211.74,211.78,211.53,211.53,3668.0,166.5186,166.5501,166.3535,166.3535,3668.0
2019-11-08 12:00:00,211.43,211.43,211.29,211.36,6214.0,166.2749,166.2749,166.1648,166.2198,6214.0
2019-11-08 12:05:00,211.3,211.45,211.23,211.42,4166.0,166.1726,166.2906,166.1176,166.267,4166.0
2019-11-08 12:10:00,211.48,211.59,211.41,211.43,4300.0,166.3142,166.4007,166.2591,166.2749,4300.0
2019-11-08 12:15:00,211.41,211.64,211.4,211.55,3903.0,166.2591,166.44,166.2513,166.3692,3903.0
2019-11-08 12:20:00,211.53,211.68,211.5,211.64,3680.0,166.3535,166.4715,166.3299,166.44,3680.0
2019-11-08 12:25:00,211.6,211.6,211.26,211.37,3403.0,166.4085,166.4085,166.1412,166.2277,3403.0
2019-11-08 12:30:00,211.39,211.68,211.35,211.68,3817.0,166.2434,166.4715,166.2119,166.4715,3817.0
2019-11-08 12:35:00,211.57,211.69,211.53,211.66,2700.0,166.385,166.4793,166.3535,166.4557,2700.0
2019-11-08 12:40:00,211.72,211.79,211.56,211.6,6256.0,166.5029,166.558,166.3771,166.4085,6256.0
2019-11-08 12:45:00,211.57,211.62,211.52,211.55,4067.0,166.385,166.4243,166.3456,166.3692,4067.0
2019-11-08 12:50:00,211.53,211.65,211.53,211.65,2455.0,166.3535,166.4479,166.3535,166.4479,2455.0
2019-11-08 12:55:00,211.68,211.68,211.54,211.6,3598.0,166.4715,166.4715,166.3614,166.4085,3598.0
2019-11-08 13:00:00,211.63,211.66,211.56,211.65,2103.0,166.4321,166.4557,166.3771,166.4479,2103.0
2019-11-08 13:05:00,211.62,211.7,211.57,211.65,3748.0,166.4243,166.4872,166.385,166.4479,3748.0
2019-11-08 13:10:00,211.64,211.69,211.31,211.41,7827.0,166.44,166.4793,166.1805,166.2591,7827.0
2019-11-08 13:15:00,211.42,211.43,211.3,211.34,3588.0,166.267,166.2749,166.1726,166.2041,3588.0
2019-11-08 13:20:00,211.38,211.44,211.32,211.38,2858.0,166.2355,166.2827,166.1883,166.2355,2858.0
2019-11-08 13:25:00,211.39,211.42,211.19,211.23,5456.0,166.2434,166.267,166.0861,166.1176,5456.0
2019-11-08 13:30:00,211.23,211.23,211.02,211.09,5852.0,166.1176,166.1176,165.9524,166.0075,5852.0
2019-11-08 13:35:00,211.09,211.19,211.08,211.13,3011.0,166.0075,166.0861,165.9996,166.0389,3011.0
2019-11-08 13:40:00,211.13,211.16,211.08,211.16,4443.0,166.0389,166.0625,165.9996,166.0625,4443.0
2019-11-08 13:45:00,211.16,211.22,211.08,211.1,2770.0,166.0625,166.1097,165.9996,166.0153,2770.0
2019-11-08 13:50:00,211.05,211.05,210.86,210.95,10104.0,165.976,165.976,165.8266,165.8974,10104.0
2019-11-08 13:55:00,210.94,211.01,210.92,210.99,6454.0,165.8895,165.9446,165.8738,165.9288,6454.0
2019-11-08 14:00:00,210.94,211.16,210.94,211.14,5618.0,165.8895,166.0625,165.8895,166.0468,5618.0
2019-11-08 14:05:00,211.12,211.41,211.11,211.24,4168.0,166.0311,166.2591,166.0232,166.1254,4168.0
2019-11-08 14:10:00,211.26,211.26,211.16,211.21,3720.0,166.1412,166.1412,166.0625,166.1018,3720.0
2019-11-08 14:15:00,211.2,211.2,211.0,211.09,3897.0,166.094,166.094,165.9367,166.0075,3897.0
2019-11-08 14:20:00,211.02,211.07,210.98,211.04,2796.0,165.9524,165.9917,165.921,165.9681,2796.0
2019-11-08 14:25:00,211.07,211.22,211.03,211.19,5019.0,165.9917,166.1097,165.9603,166.0861,5019.0
2019-11-08 14:30:00,211.15,211.16,211.02,211.03,4308.0,166.0547,166.0625,165.9524,165.9603,4308.0
2019-11-08 14:35:00,211.01,211.19,211.0,211.16,2944.0,165.9446,166.0861,165.9367,166.0625,2944.0
2019-11-08 14:40:00,211.15,211.43,211.15,211.37,5458.0,166.0547,166.2749,166.0547,166.2277,5458.0
2019-11-08 14:45:00,211.32,211.43,211.29,211.36,2953.0,166.1883,166.2749,166.1648,166.2198,2953.0
2019-11-08 14:50:00,211.34,211.41,211.29,211.36,4391.0,166.2041,166.2591,166.1648,166.2198,4391.0
2019-11-08 14:55:00,211.36,211.37,211.29,211.29,1724.0,166.2198,166.2277,166.1648,166.1648,1724.0
2019-11-08 15:00:00,211.29,211.31,211.08,211.25,15186.0,166.1648,166.1805,165.9996,166.1333,15186.0
2019-11-08 15:05:00,211.25,211.45,211.24,211.45,5201.0,166.1333,166.2906,166.1254,166.2906,5201.0
2019-11-08 15:10:00,211.46,211.49,211.44,211.46,4285.0,166.2984,166.322,166.2827,166.2984,4285.0
2019-11-08 15:15:00,211.44,211.49,211.37,211.49,8629.0,166.2827,166.322,166.2277,166.322,8629.0
2019-11-08 15:20:00,211.49,211.5,211.43,211.46,6494.0,166.322,166.3299,166.2749,166.2984,6494.0
2019-11-08 15:25:00,211.45,211.45,211.29,211.29,6460.0,166.2906,166.2906,166.1648,166.1648,6460.0
2019-11-08 15:30:00,211.28,211.38,211.12,211.28,8476.0,166.1569,166.2355,166.0311,166.1569,8476.0
2019-11-08 15:35:00,211.26,211.28,211.15,211.18,7857.0,166.1412,166.1569,166.0547,166.0782,7857.0
2019-11-08 15:40:00,211.12,211.35,211.07,211.33,10090.0,166.0311,166.2119,165.9917,166.1962,10090.0
2019-11-08 15:45:00,211.29,211.34,211.11,211.22,19715.0,166.1648,166.2041,166.0232,166.1097,19715.0
2019-11-08 15:50:00,211.23,211.29,211.18,211.24,19206.0,166.1176,166.1648,166.0782,166.1254,19206.0
2019-11-08 15:55:00,211.22,211.34,210.93,211.33,71579.0,166.1097,166.2041,165.8816,166.1962,71579.0
2019-11-11 09:30:00,211.75,213.31,211.75,213.14,13273.0,166.5265,167.7533,166.5265,167.6197,13273.0
2019-11-11 09:35:00,212.98,213.03,212.55,212.95,4772.0,167.4938,167.5331,167.1557,167.4702,4772.0
2019-11-11 09:40:00,212.81,212.97,212.16,212.16,5597.0,167.3601,167.486,166.8489,166.8489,5597.0
2019-11-11 09:45:00,212.2,212.35,211.93,212.14,3313.0,166.8804,166.9984,166.6681,166.8332,3313.0
2019-11-11 09:50:00,212.08,212.75,211.96,212.44,5157.0,166.786,167.3129,166.6917,167.0691,5157.0
2019-11-11 09:55:00,212.53,212.73,212.38,212.54,3650.0,167.1399,167.2972,167.022,167.1478,3650.0
2019-11-11 10:00:00,212.42,212.72,212.42,212.67,2179.0,167.0534,167.2894,167.0534,167.25,2179.0
2019-11-11 10:05:00,212.85,213.05,212.81,212.94,944.0,167.3916,167.5489,167.3601,167.4624,944.0
2019-11-11 10:10:00,212.93,212.93,212.59,212.59,7331.0,167.4545,167.4545,167.1871,167.1871,7331.0
2019-11-11 10:15:00,212.62,212.66,212.35,212.4,1757.0,167.2107,167.2422,166.9984,167.0377,1757.0
2019-11-11 10:20:00,212.36,212.58,212.29,212.51,3214.0,167.0062,167.1793,166.9512,167.1242,3214.0
2019-11-11 10:25:00,212.42,212.42,211.89,212.03,3446.0,167.0534,167.0534,166.6366,166.7467,3446.0
2019-11-11 10:30:00,212.18,212.23,212.05,212.06,1851.0,166.8647,166.904,166.7624,166.7703,1851.0
2019-11-11 10:35:00,212.04,212.07,211.75,211.75,1705.0,166.7546,166.7782,166.5265,166.5265,1705.0
2019-11-11 10:40:00,211.83,212.17,211.83,211.99,2651.0,166.5894,166.8568,166.5894,166.7153,2651.0
2019-11-11 10:45:00,212.09,212.12,211.81,211.81,2744.0,166.7939,166.8175,166.5737,166.5737,2744.0
2019-11-11 10:50:00,211.83,212.07,211.83,211.94,1468.0,166.5894,166.7782,166.5894,166.6759,1468.0
2019-11-11 10:55:00,211.89,211.89,211.66,211.84,1622.0,166.6366,166.6366,166.4557,166.5973,1622.0
2019-11-11 11:00:00,212.05,212.27,211.99,212.19,2446.0,166.7624,166.9355,166.7153,166.8725,2446.0
2019-11-11 11:05:00,212.27,212.35,212.27,212.33,1000.0,166.9355,166.9984,166.9355,166.9826,1000.0
2019-11-11 11:10:00,212.25,212.45,212.25,212.45,1935.0,166.9197,167.077,166.9197,167.077,1935.0
2019-11-11 11:15:00,212.41,212.72,212.41,212.7,1256.0,167.0456,167.2894,167.0456,167.2736,1256.0
2019-11-11 11:20:00,212.7,212.75,212.56,212.7,2854.0,167.2736,167.3129,167.1635,167.2736,2854.0
2019-11-11 11:25:00,212.78,212.83,212.56,212.56,1822.0,167.3365,167.3759,167.1635,167.1635,1822.0
2019-11-11 11:30:00,212.51,212.52,212.36,212.5,2072.0,167.1242,167.1321,167.0062,167.1163,2072.0
2019-11-11 11:35:00,212.52,212.52,212.22,212.31,2700.0,167.1321,167.1321,166.8961,166.9669,2700.0
2019-11-11 11:40:00,212.32,212.34,212.25,212.32,1908.0,166.9748,166.9905,166.9197,166.9748,1908.0
2019-11-11 11:45:00,212.3,212.3,211.91,212.01,6634.0,166.959,166.959,166.6523,166.731,6634.0
2019-11-11 11:50:00,212.09,212.23,212.08,212.19,1600.0,166.7939,166.904,166.786,166.8725,1600.0
2019-11-11 11:55:00,212.14,212.14,211.94,211.98,1056.0,166.8332,166.8332,166.6759,166.7074,1056.0
2019-11-11 12:00:00,211.92,211.92,211.62,211.75,1699.0,166.6602,166.6602,166.4243,166.5265,1699.0
2019-11-11 12:05:00,211.77,211.77,211.64,211.72,1457.0,166.5422,166.5422,166.44,166.5029,1457.0
2019-11-11 12:10:00,211.64,211.69,211.45,211.51,2153.0,166.44,166.4793,166.2906,166.3378,2153.0
2019-11-11 12:15:00,211.54,211.54,211.42,211.42,2178.0,166.3614,166.3614,166.267,166.267,2178.0
2019-11-11 12:20:00,211.46,211.49,211.39,211.47,1830.0,166.2984,166.322,166.2434,166.3063,1830.0
2019-11-11 12:25:00,211.4,211.47,211.39,211.39,2190.0,166.2513,166.3063,166.2434,166.2434,2190.0
2019-11-11 12:30:00,211.41,211.55,211.41,211.53,1600.0,166.2591,166.3692,166.2591,166.3535,1600.0
2019-11-11 12:35:00,211.57,211.8,211.57,211.67,1696.0,166.385,166.5658,166.385,166.4636,1696.0
2019-11-11 12:40:00,211.74,211.89,211.74,211.84,1443.0,166.5186,166.6366,166.5186,166.5973,1443.0
2019-11-11 12:45:00,211.88,212.1,211.84,212.08,2371.0,166.6287,166.8018,166.5973,166.786,2371.0
2019-11-11 12:50:00,212.08,212.13,211.99,212.09,2965.0,166.786,166.8254,166.7153,166.7939,2965.0
2019-11-11 12:55:00,212.19,212.21,212.13,212.2,969.0,166.8725,166.8883,166.8254,166.8804,969.0
2019-11-11 13:00:00,212.12,212.27,212.12,212.24,9168.0,166.8175,166.9355,166.8175,166.9119,9168.0
2019-11-11 13:05:00,212.21,212.43,212.18,212.43,2500.0,166.8883,167.0613,166.8647,167.0613,2500.0
2019-11-11 13:10:00,212.4,212.5,212.4,212.43,7152.0,167.0377,167.1163,167.0377,167.0613,7152.0
2019-11-11 13:15:00,212.45,212.47,212.09,212.12,6657.0,167.077,167.0927,166.7939,166.8175,6657.0
2019-11-11 13:20:00,212.16,212.24,212.08,212.24,1405.0,166.8489,166.9119,166.786,166.9119,1405.0
2019-11-11 13:25:00,212.17,212.24,212.13,212.24,2172.0,166.8568,166.9119,166.8254,166.9119,2172.0
2019-11-11 13:30:00,212.33,212.36,212.0,212.06,7083.0,166.9826,167.0062,166.7231,166.7703,7083.0
2019-11-11 13:35:00,212.07,212.12,211.61,211.61,20644.0,166.7782,166.8175,166.4164,166.4164,20644.0
2019-11-11 13:40:00,211.59,212.03,211.59,212.0,4598.0,166.4007,166.7467,166.4007,166.7231,4598.0
2019-11-11 13:45:00,212.01,212.09,211.94,212.05,3206.0,166.731,166.7939,166.6759,166.7624,3206.0
2019-11-11 13:50:00,212.1,212.33,212.09,212.33,2639.0,166.8018,166.9826,166.7939,166.9826,2639.0
2019-11-11 13:55:00,212.36,212.37,212.06,212.09,6369.0,167.0062,167.0141,166.7703,166.7939,6369.0
2019-11-11 14:00:00,212.06,212.1,212.0,212.0,7173.0,166.7703,166.8018,166.7231,166.7231,7173.0
2019-11-11 14:05:00,212.0,212.3,212.0,212.25,7629.0,166.7231,166.959,166.7231,166.9197,7629.0
2019-11-11 14:10:00,212.21,212.26,212.14,212.26,4966.0,166.8883,166.9276,166.8332,166.9276,4966.0
2019-11-11 14:15:00,212.25,212.28,212.19,212.25,7456.0,166.9197,166.9433,166.8725,166.9197,7456.0
2019-11-11 14:20:00,212.25,212.26,212.14,212.15,3442.0,166.9197,166.9276,166.8332,166.8411,3442.0
2019-11-11 14:25:00,212.23,212.38,212.19,212.35,5148.0,166.904,167.022,166.8725,166.9984,5148.0
2019-11-11 14:30:00,212.35,212.41,212.28,212.36,16476.0,166.9984,167.0456,166.9433,167.0062,16476.0
2019-11-11 14:35:00,212.33,212.35,212.28,212.3,4053.0,166.9826,166.9984,166.9433,166.959,4053.0
2019-11-11 14:40:00,212.26,212.3,212.22,212.24,4573.0,166.9276,166.959,166.8961,166.9119,4573.0
2019-11-11 14:45:00,212.27,212.32,212.25,212.3,2934.0,166.9355,166.9748,166.9197,166.959,2934.0
2019-11-11 14:50:00,212.29,212.3,212.24,212.24,4367.0,166.9512,166.959,166.9119,166.9119,4367.0
2019-11-11 14:55:00,212.24,212.24,212.17,212.2,2299.0,166.9119,166.9119,166.8568,166.8804,2299.0
2019-11-11 15:00:00,212.17,212.22,212.09,212.19,3427.0,166.8568,166.8961,166.7939,166.8725,3427.0
2019-11-11 15:05:00,212.18,212.35,212.18,212.24,8690.0,166.8647,166.9984,166.8647,166.9119,8690.0
2019-11-11 15:10:00,212.24,212.31,212.21,212.29,8684.0,166.9119,166.9669,166.8883,166.9512,8684.0
2019-11-11 15:15:00,212.27,212.31,212.04,212.04,22408.0,166.9355,166.9669,166.7546,166.7546,22408.0
2019-11-11 15:20:00,212.04,212.17,211.89,211.89,25809.0,166.7546,166.8568,166.6366,166.6366,25809.0
2019-11-11 15:25:00,211.88,211.97,211.65,211.76,29042.0,166.6287,166.6995,166.4479,166.5344,29042.0
2019-11-11 15:30:00,211.72,212.0,211.53,212.0,43072.0,166.5029,166.7231,166.3535,166.7231,43072.0
2019-11-11 15:35:00,211.94,211.94,211.7,211.79,8514.0,166.6759,166.6759,166.4872,166.558,8514.0
2019-11-11 15:40:00,211.79,211.92,211.74,211.79,16150.0,166.558,166.6602,166.5186,166.558,16150.0
2019-11-11 15:45:00,211.77,211.85,211.45,211.48,12951.0,166.5422,166.6052,166.2906,166.3142,12951.0
2019-11-11 15:50:00,211.5,211.84,211.5,211.73,17575.0,166.3299,166.5973,166.3299,166.5108,17575.0
2019-11-11 15:55:00,211.76,211.77,211.45,211.49,58746.0,166.5344,166.5422,166.2906,166.322,58746.0
2019-11-12 09:30:00,212.0,212.16,211.61,211.87,12146.0,166.7231,166.8489,166.4164,166.6209,12146.0
2019-11-12 09:35:00,212.1,212.63,211.81,211.81,8966.0,166.8018,167.2186,166.5737,166.5737,8966.0
2019-11-12 09:40:00,211.72,212.48,211.72,212.32,3805.0,166.5029,167.1006,166.5029,166.9748,3805.0
2019-11-12 09:45:00,212.29,212.39,212.1,212.33,6300.0,166.9512,167.0298,166.8018,166.9826,6300.0
2019-11-12 09:50:00,212.01,212.72,212.01,212.52,13442.0,166.731,167.2894,166.731,167.1321,13442.0
2019-11-12 09:55:00,212.45,212.62,212.32,212.43,9527.0,167.077,167.2107,166.9748,167.0613,9527.0
2019-11-12 10:00:00,212.46,212.52,212.36,212.5,6002.0,167.0849,167.1321,167.0062,167.1163,6002.0
2019-11-12 10:05:00,212.51,213.0,212.31,212.77,15777.0,167.1242,167.5096,166.9669,167.3287,15777.0
2019-11-12 10:10:00,212.75,212.76,212.55,212.7,13710.0,167.3129,167.3208,167.1557,167.2736,13710.0
2019-11-12 10:15:00,212.71,212.72,212.42,212.45,8138.0,167.2815,167.2894,167.0534,167.077,8138.0
2019-11-12 10:20:00,212.51,212.56,212.35,212.35,4490.0,167.1242,167.1635,166.9984,166.9984,4490.0
2019-11-12 10:25:00,212.36,212.59,212.35,212.55,4948.0,167.0062,167.1871,166.9984,167.1557,4948.0
2019-11-12 10:30:00,212.56,212.61,212.45,212.6,13174.0,167.1635,167.2028,167.077,167.195,13174.0
2019-11-12 10:35:00,212.55,213.33,212.51,213.01,19307.0,167.1557,167.7691,167.1242,167.5174,19307.0
2019-11-12 10:40:00,212.89,212.94,212.51,212.65,3765.0,167.423,167.4624,167.1242,167.2343,3765.0
2019-11-12 10:45:00,212.73,212.82,212.53,212.55,4791.0,167.2972,167.368,167.1399,167.1557,4791.0
2019-11-12 10:50:00,212.54,212.6,212.47,212.51,3228.0,167.1478,167.195,167.0927,167.1242,3228.0
2019-11-12 10:55:00,212.55,212.77,212.38,212.7,3245.0,167.1557,167.3287,167.022,167.2736,3245.0
2019-11-12 11:00:00,212.72,212.79,212.5,212.59,17504.0,167.2894,167.3444,167.1163,167.1871,17504.0
2019-11-12 11:05:00,212.59,212.59,211.67,211.84,6416.0,167.1871,167.1871,166.4636,166.5973,6416.0
2019-11-12 11:10:00,211.84,212.06,211.8,211.98,3281.0,166.5973,166.7703,166.5658,166.7074,3281.0
2019-11-12 11:15:00,212.0,212.06,211.87,211.96,5719.0,166.7231,166.7703,166.6209,166.6917,5719.0
2019-11-12 11:20:00,211.9,211.96,211.75,211.75,4279.0,166.6445,166.6917,166.5265,166.5265,4279.0
2019-11-12 11:25:00,211.8,211.93,211.7,211.87,4082.0,166.5658,166.6681,166.4872,166.6209,4082.0
2019-11-12 11:30:00,211.9,211.9,211.75,211.75,3838.0,166.6445,166.6445,166.5265,166.5265,3838.0
2019-11-12 11:35:00,211.8,211.81,211.7,211.81,2126.0,166.5658,166.5737,166.4872,166.5737,2126.0
2019-11-12 11:40:00,211.81,211.91,211.62,211.65,3474.0,166.5737,166.6523,166.4243,166.4479,3474.0
2019-11-12 11:45:00,211.64,211.64,211.3,211.5,4424.0,166.44,166.44,166.1726,166.3299,4424.0
2019-11-12 11:50:00,211.52,211.63,211.52,211.53,4109.0,166.3456,166.4321,166.3456,166.3535,4109.0
2019-11-12 11:55:00,211.5,211.57,211.45,211.53,6457.0,166.3299,166.385,166.2906,166.3535,6457.0
2019-11-12 12:00:00,211.53,211.54,210.92,210.92,8197.0,166.3535,166.3614,165.8738,165.8738,8197.0
2019-11-12 12:05:00,210.84,210.92,210.65,210.67,4367.0,165.8109,165.8738,165.6614,165.6772,4367.0
2019-11-12 12:10:00,210.64,210.75,210.58,210.75,4718.0,165.6536,165.7401,165.6064,165.7401,4718.0
2019-11-12 12:15:00,210.79,210.79,210.64,210.65,3861.0,165.7715,165.7715,165.6536,165.6614,3861.0
2019-11-12 12:20:00,210.65,210.65,210.43,210.45,12946.0,165.6614,165.6614,165.4884,165.5042,12946.0
2019-11-12 12:25:00,210.43,210.44,210.13,210.15,26627.0,165.4884,165.4963,165.2525,165.2682,26627.0
2019-11-12 12:30:00,210.18,210.19,209.56,209.99,27232.0,165.2918,165.2997,164.8042,165.1424,27232.0
2019-11-12 12:35:00,209.98,209.98,209.5,209.77,14679.0,165.1345,165.1345,164.757,164.9694,14679.0
2019-11-12 12:40:00,209.74,209.89,209.53,209.8,17197.0,164.9458,165.0638,164.7806,164.993,17197.0
2019-11-12 12:45:00,209.81,209.82,209.56,209.69,10769.0,165.0008,165.0087,164.8042,164.9065,10769.0
2019-11-12 12:50:00,209.72,209.76,209.55,209.69,7159.0,164.9301,164.9615,164.7964,164.9065,7159.0
2019-11-12 12:55:00,209.66,210.06,209.55,210.06,18789.0,164.8829,165.1974,164.7964,165.1974,18789.0
2019-11-12 13:00:00,210.17,210.41,210.12,210.37,2950.0,165.284,165.4727,165.2446,165.4412,2950.0
2019-11-12 13:05:00,210.46,210.59,210.21,210.24,2854.0,165.512,165.6143,165.3154,165.339,2854.0
2019-11-12 13:10:00,210.22,210.26,209.91,209.99,6837.0,165.3233,165.3547,165.0795,165.1424,6837.0
2019-11-12 13:15:00,210.0,210.14,209.96,209.99,7467.0,165.1503,165.2604,165.1188,165.1424,7467.0
2019-11-12 13:20:00,209.95,210.17,209.95,210.15,6578.0,165.1109,165.284,165.1109,165.2682,6578.0
2019-11-12 13:25:00,210.0,210.17,210.0,210.15,6778.0,165.1503,165.284,165.1503,165.2682,6778.0
2019-11-12 13:30:00,210.18,210.36,210.15,210.2,21233.0,165.2918,165.4334,165.2682,165.3075,21233.0
2019-11-12 13:35:00,210.2,210.23,210.15,210.19,2722.0,165.3075,165.3311,165.2682,165.2997,2722.0
2019-11-12 13:40:00,210.18,210.33,210.17,210.33,3811.0,165.2918,165.4098,165.284,165.4098,3811.0
2019-11-12 13:45:00,210.34,210.79,210.34,210.79,2126.0,165.4176,165.7715,165.4176,165.7715,2126.0
2019-11-12 13:50:00,210.9,211.0,210.81,210.85,2733.0,165.858,165.9367,165.7873,165.8187,2733.0
2019-11-12 13:55:00,210.86,210.97,210.77,210.97,6175.0,165.8266,165.9131,165.7558,165.9131,6175.0
2019-11-12 14:00:00,210.97,211.0,210.84,210.85,19207.0,165.9131,165.9367,165.8109,165.8187,19207.0
2019-11-12 14:05:00,210.83,211.22,210.82,211.11,4221.0,165.803,166.1097,165.7951,166.0232,4221.0
2019-11-12 14:10:00,211.09,211.09,210.84,210.85,39472.0,166.0075,166.0075,165.8109,165.8187,39472.0
2019-11-12 14:15:00,210.78,210.87,210.7,210.7,2929.0,165.7637,165.8345,165.7008,165.7008,2929.0
2019-11-12 14:20:00,210.74,210.75,210.62,210.68,2872.0,165.7322,165.7401,165.6378,165.685,2872.0
2019-11-12 14:25:00,210.58,210.79,210.56,210.79,1900.0,165.6064,165.7715,165.5907,165.7715,1900.0
2019-11-12 14:30:00,210.76,210.86,210.71,210.86,4065.0,165.7479,165.8266,165.7086,165.8266,4065.0
2019-11-12 14:35:00,210.8,210.8,210.75,210.8,970.0,165.7794,165.7794,165.7401,165.7794,970.0
2019-11-12 14:40:00,210.83,210.93,210.79,210.8,2615.0,165.803,165.8816,165.7715,165.7794,2615.0
2019-11-12 14:45:00,210.77,210.81,210.72,210.73,3011.0,165.7558,165.7873,165.7165,165.7244,3011.0
2019-11-12 14:50:00,210.69,210.7,210.44,210.47,7286.0,165.6929,165.7008,165.4963,165.5199,7286.0
2019-11-12 14:55:00,210.42,210.52,210.41,210.49,3405.0,165.4806,165.5592,165.4727,165.5356,3405.0
2019-11-12 15:00:00,210.46,210.51,210.32,210.34,3063.0,165.512,165.5513,165.4019,165.4176,3063.0
2019-11-12 15:05:00,210.33,210.34,210.25,210.31,5270.0,165.4098,165.4176,165.3469,165.3941,5270.0
2019-11-12 15:10:00,210.29,210.41,210.26,210.26,4213.0,165.3783,165.4727,165.3547,165.3547,4213.0
2019-11-12 15:15:00,210.25,210.46,210.25,210.38,5955.0,165.3469,165.512,165.3469,165.4491,5955.0
2019-11-12 15:20:00,210.36,210.4,210.2,210.31,4492.0,165.4334,165.4648,165.3075,165.3941,4492.0
2019-11-12 15:25:00,210.35,210.36,210.04,210.09,7380.0,165.4255,165.4334,165.1817,165.221,7380.0
2019-11-12 15:30:00,210.11,210.28,209.98,209.98,7743.0,165.2368,165.3705,165.1345,165.1345,7743.0
2019-11-12 15:35:00,209.96,209.96,209.68,209.74,12029.0,165.1188,165.1188,164.8986,164.9458,12029.0
2019-11-12 15:40:00,209.74,209.94,209.71,209.87,6091.0,164.9458,165.1031,164.9222,165.048,6091.0
2019-11-12 15:45:00,209.85,210.04,209.81,210.04,8869.0,165.0323,165.1817,165.0008,165.1817,8869.0
2019-11-12 15:50:00,210.04,210.04,209.5,209.5,23842.0,165.1817,165.1817,164.757,164.757,23842.0
2019-11-12 15:55:00,209.5,209.5,208.67,209.18,85904.0,164.757,164.757,164.1043,164.5054,85904.0
2019-11-13 09:30:00,210.95,211.9,209.98,211.37,27298.0,165.8974,166.6445,165.1345,166.2277,27298.0
2019-11-13 09:35:00,211.14,211.74,209.94,210.74,17840.0,166.0468,166.5186,165.1031,165.7322,17840.0
2019-11-13 09:40:00,210.68,211.45,210.67,211.05,33058.0,165.685,166.2906,165.6772,165.976,33058.0
2019-11-13 09:45:00,211.2,211.5,210.83,211.25,41407.0,166.094,166.3299,165.803,166.1333,41407.0
2019-11-13 09:50:00,211.37,211.67,211.37,211.59,5485.0,166.2277,166.4636,166.2277,166.4007,5485.0
2019-11-13 09:55:00,211.7,212.46,211.61,212.02,17046.0,166.4872,167.0849,166.4164,166.7388,17046.0
2019-11-13 10:00:00,212.03,212.29,211.91,212.06,6317.0,166.7467,166.9512,166.6523,166.7703,6317.0
2019-11-13 10:05:00,212.06,212.5,212.02,212.36,9404.0,166.7703,167.1163,166.7388,167.0062,9404.0
2019-11-13 10:10:00,212.38,212.57,212.26,212.5,9880.0,167.022,167.1714,166.9276,167.1163,9880.0
2019-11-13 10:15:00,212.37,212.79,212.26,212.32,6228.0,167.0141,167.3444,166.9276,166.9748,6228.0
2019-11-13 10:20:00,212.39,212.56,212.26,212.35,6178.0,167.0298,167.1635,166.9276,166.9984,6178.0
2019-11-13 10:25:00,212.26,212.26,211.94,212.13,13467.0,166.9276,166.9276,166.6759,166.8254,13467.0
2019-11-13 10:30:00,212.08,212.32,211.97,212.18,5452.0,166.786,166.9748,166.6995,166.8647,5452.0
2019-11-13 10:35:00,212.06,212.4,212.06,212.4,4584.0,166.7703,167.0377,166.7703,167.0377,4584.0
2019-11-13 10:40:00,212.29,212.29,211.93,212.15,1281.0,166.9512,166.9512,166.6681,166.8411,1281.0
2019-11-13 10:45:00,212.12,212.42,212.02,212.35,1700.0,166.8175,167.0534,166.7388,166.9984,1700.0
2019-11-13 10:50:00,212.28,212.65,212.28,212.65,3661.0,166.9433,167.2343,166.9433,167.2343,3661.0
2019-11-13 10:55:00,212.72,213.0,212.71,212.89,13651.0,167.2894,167.5096,167.2815,167.423,13651.0
2019-11-13 11:00:00,213.01,213.05,213.01,213.05,300.0,167.5174,167.5489,167.5174,167.5489,300.0
2019-11-13 11:05:00,212.82,212.92,212.73,212.79,6211.0,167.368,167.4466,167.2972,167.3444,6211.0
2019-11-13 11:10:00,212.71,212.73,212.46,212.56,11630.0,167.2815,167.2972,167.0849,167.1635,11630.0
2019-11-13 11:15:00,212.54,212.56,212.0,212.01,2334.0,167.1478,167.1635,166.7231,166.731,2334.0
2019-11-13 11:20:00,212.01,212.46,212.01,212.46,37235.0,166.731,167.0849,166.731,167.0849,37235.0
2019-11-13 11:25:00,212.49,212.82,212.4,212.52,5215.0,167.1085,167.368,167.0377,167.1321,5215.0
2019-11-13 11:30:00,212.5,212.63,212.36,212.6,2943.0,167.1163,167.2186,167.0062,167.195,2943.0
2019-11-13 11:35:00,212.62,212.65,212.44,212.6,1054.0,167.2107,167.2343,167.0691,167.195,1054.0
2019-11-13 11:40:00,212.65,212.8,212.46,212.46,2988.0,167.2343,167.3523,167.0849,167.0849,2988.0
2019-11-13 11:45:00,212.49,212.78,212.37,212.78,5406.0,167.1085,167.3365,167.0141,167.3365,5406.0
2019-11-13 11:50:00,212.76,212.96,212.75,212.96,2096.0,167.3208,167.4781,167.3129,167.4781,2096.0
2019-11-13 11:55:00,212.96,213.17,212.96,213.0,3910.0,167.4781,167.6432,167.4781,167.5096,3910.0
2019-11-13 12:00:00,213.0,213.0,212.57,212.71,7763.0,167.5096,167.5096,167.1714,167.2815,7763.0
2019-11-13 12:05:00,212.69,213.07,212.69,212.93,3900.0,167.2658,167.5646,167.2658,167.4545,3900.0
2019-11-13 12:10:00,212.93,213.04,212.93,212.97,2021.0,167.4545,167.541,167.4545,167.486,2021.0
2019-11-13 12:15:00,212.97,213.06,212.54,212.54,2705.0,167.486,167.5567,167.1478,167.1478,2705.0
2019-11-13 12:20:00,212.53,212.62,212.4,212.62,2401.0,167.1399,167.2107,167.0377,167.2107,2401.0
2019-11-13 12:25:00,212.63,212.64,212.43,212.43,2425.0,167.2186,167.2264,167.0613,167.0613,2425.0
2019-11-13 12:30:00,212.39,212.39,212.19,212.21,1000.0,167.0298,167.0298,166.8725,166.8883,1000.0
2019-11-13 12:35:00,212.17,212.48,212.1,212.48,5043.0,166.8568,167.1006,166.8018,167.1006,5043.0
2019-11-13 12:40:00,212.47,212.57,212.3,212.31,3088.0,167.0927,167.1714,166.959,166.9669,3088.0
2019-11-13 12:45:00,212.4,212.45,212.18,212.18,3785.0,167.0377,167.077,166.8647,166.8647,3785.0
2019-11-13 12:50:00,212.14,212.34,212.14,212.22,6405.0,166.8332,166.9905,166.8332,166.8961,6405.0
2019-11-13 12:55:00,212.22,212.28,211.94,212.07,9657.0,166.8961,166.9433,166.6759,166.7782,9657.0
2019-11-13 13:00:00,211.96,212.05,211.91,212.05,2500.0,166.6917,166.7624,166.6523,166.7624,2500.0
2019-11-13 13:05:00,212.2,212.27,212.0,212.27,27473.0,166.8804,166.9355,166.7231,166.9355,27473.0
2019-11-13 13:10:00,212.28,212.36,212.2,212.23,3663.0,166.9433,167.0062,166.8804,166.904,3663.0
2019-11-13 13:15:00,212.23,212.26,212.11,212.24,3397.0,166.904,166.9276,166.8096,166.9119,3397.0
2019-11-13 13:20:00,212.24,212.41,212.24,212.41,2900.0,166.9119,167.0456,166.9119,167.0456,2900.0
2019-11-13 13:25:00,212.45,212.54,212.36,212.54,1600.0,167.077,167.1478,167.0062,167.1478,1600.0
2019-11-13 13:30:00,212.46,212.46,212.25,212.25,2965.0,167.0849,167.0849,166.9197,166.9197,2965.0
2019-11-13 13:35:00,212.27,212.3,212.21,212.25,1700.0,166.9355,166.959,166.8883,166.9197,1700.0
2019-11-13 13:40:00,212.23,212.26,212.14,212.22,2559.0,166.904,166.9276,166.8332,166.8961,2559.0
2019-11-13 13:45:00,212.19,212.29,212.18,212.24,4108.0,166.8725,166.9512,166.8647,166.9119,4108.0
2019-11-13 13:50:00,212.22,212.22,212.05,212.05,5364.0,166.8961,166.8961,166.7624,166.7624,5364.0
2019-11-13 13:55:00,212.04,212.18,211.93,212.04,10445.0,166.7546,166.8647,166.6681,166.7546,10445.0
2019-11-13 14:00:00,212.08,212.3,212.08,212.3,3041.0,166.786,166.959,166.786,166.959,3041.0
2019-11-13 14:05:00,212.26,212.26,212.11,212.11,1558.0,166.9276,166.9276,166.8096,166.8096,1558.0
2019-11-13 14:10:00,212.17,212.52,212.17,212.52,6174.0,166.8568,167.1321,166.8568,167.1321,6174.0
2019-11-13 14:15:00,212.45,212.55,212.45,212.55,3372.0,167.077,167.1557,167.077,167.1557,3372.0
2019-11-13 14:20:00,212.59,212.59,212.47,212.52,4418.0,167.1871,167.1871,167.0927,167.1321,4418.0
2019-11-13 14:25:00,212.48,212.54,212.22,212.34,5513.0,167.1006,167.1478,166.8961,166.9905,5513.0
2019-11-13 14:30:00,212.36,212.36,212.19,212.19,2569.0,167.0062,167.0062,166.8725,166.8725,2569.0
2019-11-13 14:35:00,212.15,212.15,211.93,212.01,3911.0,166.8411,166.8411,166.6681,166.731,3911.0
2019-11-13 14:40:00,212.02,212.05,211.9,211.92,4090.0,166.7388,166.7624,166.6445,166.6602,4090.0
2019-11-13 14:45:00,211.88,211.88,211.78,211.83,2945.0,166.6287,166.6287,166.5501,166.5894,2945.0
2019-11-13 14:50:00,211.82,212.06,211.82,212.06,7505.0,166.5816,166.7703,166.5816,166.7703,7505.0
2019-11-13 14:55:00,212.07,212.25,212.07,212.22,1068.0,166.7782,166.9197,166.7782,166.8961,1068.0
2019-11-13 15:00:00,212.2,212.2,212.04,212.12,2766.0,166.8804,166.8804,166.7546,166.8175,2766.0
2019-11-13 15:05:00,212.12,212.23,212.05,212.23,6348.0,166.8175,166.904,166.7624,166.904,6348.0
2019-11-13 15:10:00,212.2,212.28,212.04,212.28,9024.0,166.8804,166.9433,166.7546,166.9433,9024.0
2019-11-13 15:15:00,212.2,212.2,212.11,212.14,2275.0,166.8804,166.8804,166.8096,166.8332,2275.0
2019-11-13 15:20:00,212.2,212.21,212.05,212.12,2457.0,166.8804,166.8883,166.7624,166.8175,2457.0
2019-11-13 15:25:00,212.11,212.12,212.03,212.04,3928.0,166.8096,166.8175,166.7467,166.7546,3928.0
2019-11-13 15:30:00,212.02,212.2,212.01,212.2,6866.0,166.7388,166.8804,166.731,166.8804,6866.0
2019-11-13 15:35:00,212.2,212.38,212.2,212.24,9847.0,166.8804,167.022,166.8804,166.9119,9847.0
2019-11-13 15:40:00,212.2,212.31,212.16,212.29,3956.0,166.8804,166.9669,166.8489,166.9512,3956.0
2019-11-13 15:45:00,212.28,212.29,212.14,212.25,8483.0,166.9433,166.9512,166.8332,166.9197,8483.0
2019-11-13 15:50:00,212.25,212.25,211.82,211.87,10978.0,166.9197,166.9197,166.5816,166.6209,10978.0
2019-11-13 15:55:00,211.85,211.92,211.65,211.68,34664.0,166.6052,166.6602,166.4479,166.4715,34664.0
2019-11-14 09:30:00,212.26,212.91,211.68,212.66,12955.0,166.9276,167.4388,166.4715,167.2422,12955.0
2019-11-14 09:35:00,212.52,213.23,212.51,213.14,15400.0,167.1321,167.6904,167.1242,167.6197,15400.0
2019-11-14 09:40:00,213.16,213.32,212.83,212.91,3993.0,167.6354,167.7612,167.3759,167.4388,3993.0
2019-11-14 09:45:00,212.98,213.1,212.45,212.57,7693.0,167.4938,167.5882,167.077,167.1714,7693.0
2019-11-14 09:50:00,212.59,212.89,212.49,212.72,1646.0,167.1871,167.423,167.1085,167.2894,1646.0
2019-11-14 09:55:00,212.8,213.56,212.58,213.56,8100.0,167.3523,167.95,167.1793,167.95,8100.0
2019-11-14 10:00:00,213.53,213.58,213.12,213.12,3786.0,167.9264,167.9657,167.6039,167.6039,3786.0
2019-11-14 10:05:00,213.01,213.29,213.01,213.2,5084.0,167.5174,167.7376,167.5174,167.6668,5084.0
2019-11-14 10:10:00,213.08,213.09,212.81,212.81,3908.0,167.5725,167.5803,167.3601,167.3601,3908.0
2019-11-14 10:15:00,212.79,212.82,212.32,212.32,2600.0,167.3444,167.368,166.9748,166.9748,2600.0
2019-11-14 10:20:00,212.42,212.42,211.97,211.98,4116.0,167.0534,167.0534,166.6995,166.7074,4116.0
2019-11-14 10:25:00,211.96,212.24,211.94,212.24,3105.0,166.6917,166.9119,166.6759,166.9119,3105.0
2019-11-14 10:30:00,212.35,212.43,212.26,212.41,2409.0,166.9984,167.0613,166.9276,167.0456,2409.0
2019-11-14 10:35:00,212.56,212.71,212.43,212.43,1542.0,167.1635,167.2815,167.0613,167.0613,1542.0
2019-11-14 10:40:00,212.44,212.68,212.38,212.54,2627.0,167.0691,167.2579,167.022,167.1478,2627.0
2019-11-14 10:45:00,212.5,212.69,212.5,212.62,2321.0,167.1163,167.2658,167.1163,167.2107,2321.0
2019-11-14 10:50:00,212.53,212.53,212.31,212.5,2997.0,167.1399,167.1399,166.9669,167.1163,2997.0
2019-11-14 10:55:00,212.46,212.55,212.4,212.47,2350.0,167.0849,167.1557,167.0377,167.0927,2350.0
2019-11-14 11:00:00,212.63,212.81,212.48,212.48,2400.0,167.2186,167.3601,167.1006,167.1006,2400.0
2019-11-14 11:05:00,212.48,212.59,212.41,212.41,1316.0,167.1006,167.1871,167.0456,167.0456,1316.0
2019-11-14 11:10:00,212.35,212.63,212.34,212.52,4312.0,166.9984,167.2186,166.9905,167.1321,4312.0
2019-11-14 11:15:00,212.5,212.59,212.44,212.47,2000.0,167.1163,167.1871,167.0691,167.0927,2000.0
2019-11-14 11:20:00,212.41,212.42,212.21,212.26,1749.0,167.0456,167.0534,166.8883,166.9276,1749.0
2019-11-14 11:25:00,212.23,212.3,212.04,212.09,4446.0,166.904,166.959,166.7546,166.7939,4446.0
2019-11-14 11:30:00,212.09,212.09,211.83,211.89,3927.0,166.7939,166.7939,166.5894,166.6366,3927.0
2019-11-14 11:35:00,211.82,211.96,211.74,211.95,2391.0,166.5816,166.6917,166.5186,166.6838,2391.0
2019-11-14 11:40:00,211.91,211.94,211.7,211.79,3704.0,166.6523,166.6759,166.4872,166.558,3704.0
2019-11-14 11:45:00,211.83,211.9,211.77,211.79,1200.0,166.5894,166.6445,166.5422,166.558,1200.0
2019-11-14 11:50:00,211.76,212.14,211.76,212.06,3538.0,166.5344,166.8332,166.5344,166.7703,3538.0
2019-11-14 11:55:00,212.09,212.23,212.07,212.19,2925.0,166.7939,166.904,166.7782,166.8725,2925.0
2019-11-14 12:00:00,212.17,212.32,212.01,212.22,2844.0,166.8568,166.9748,166.731,166.8961,2844.0
2019-11-14 12:05:00,212.32,212.52,212.3,212.44,2200.0,166.9748,167.1321,166.959,167.0691,2200.0
2019-11-14 12:10:00,212.41,212.42,212.17,212.17,2237.0,167.0456,167.0534,166.8568,166.8568,2237.0
2019-11-14 12:15:00,212.14,212.24,212.04,212.24,3919.0,166.8332,166.9119,166.7546,166.9119,3919.0
2019-11-14 12:20:00,212.25,212.32,212.17,212.25,2969.0,166.9197,166.9748,166.8568,166.9197,2969.0
2019-11-14 12:25:00,212.23,212.27,212.12,212.25,1568.0,166.904,166.9355,166.8175,166.9197,1568.0
2019-11-14 12:30:00,212.19,212.28,212.18,212.26,1659.0,166.8725,166.9433,166.8647,166.9276,1659.0
2019-11-14 12:35:00,212.18,212.18,211.99,212.11,2810.0,166.8647,166.8647,166.7153,166.8096,2810.0
2019-11-14 12:40:00,212.04,212.04,211.9,211.92,1147.0,166.7546,166.7546,166.6445,166.6602,1147.0
2019-11-14 12:45:00,211.89,211.98,211.86,211.96,2100.0,166.6366,166.7074,166.613,166.6917,2100.0
2019-11-14 12:50:00,211.96,212.18,211.96,212.16,2531.0,166.6917,166.8647,166.6917,166.8489,2531.0
2019-11-14 12:55:00,212.2,212.24,211.97,212.01,2509.0,166.8804,166.9119,166.6995,166.731,2509.0
2019-11-14 13:00:00,212.03,212.23,212.03,212.16,2800.0,166.7467,166.904,166.7467,166.8489,2800.0
2019-11-14 13:05:00,212.18,212.19,212.14,212.15,1726.0,166.8647,166.8725,166.8332,166.8411,1726.0
2019-11-14 13:10:00,211.97,212.06,211.95,212.01,1176.0,166.6995,166.7703,166.6838,166.731,1176.0
2019-11-14 13:15:00,212.05,212.16,212.04,212.15,2300.0,166.7624,166.8489,166.7546,166.8411,2300.0
2019-11-14 13:20:00,212.16,212.2,212.09,212.11,2093.0,166.8489,166.8804,166.7939,166.8096,2093.0
2019-11-14 13:25:00,212.13,212.19,212.05,212.13,3194.0,166.8254,166.8725,166.7624,166.8254,3194.0
2019-11-14 13:30:00,212.15,212.3,212.15,212.26,5544.0,166.8411,166.959,166.8411,166.9276,5544.0
2019-11-14 13:35:00,212.26,212.3,212.21,212.25,2184.0,166.9276,166.959,166.8883,166.9197,2184.0
2019-11-14 13:40:00,212.19,212.22,212.02,212.1,1340.0,166.8725,166.8961,166.7388,166.8018,1340.0
2019-11-14 13:45:00,212.06,212.08,211.96,211.96,1700.0,166.7703,166.786,166.6917,166.6917,1700.0
2019-11-14 13:50:00,211.86,211.92,211.8,211.85,2148.0,166.613,166.6602,166.5658,166.6052,2148.0
2019-11-14 13:55:00,211.81,211.89,211.73,211.79,4060.0,166.5737,166.6366,166.5108,166.558,4060.0
2019-11-14 14:00:00,211.77,211.89,211.66,211.89,1800.0,166.5422,166.6366,166.4557,166.6366,1800.0
2019-11-14 14:05:00,211.89,212.1,211.83,212.1,2554.0,166.6366,166.8018,166.5894,166.8018,2554.0
2019-11-14 14:10:00,212.09,212.29,212.09,212.26,3637.0,166.7939,166.9512,166.7939,166.9276,3637.0
2019-11-14 14:15:00,212.26,212.42,212.26,212.27,3904.0,166.9276,167.0534,166.9276,166.9355,3904.0
2019-11-14 14:20:00,212.23,212.45,212.23,212.38,2544.0,166.904,167.077,166.904,167.022,2544.0
2019-11-14 14:25:00,212.3,212.37,212.19,212.19,2200.0,166.959,167.0141,166.8725,166.8725,2200.0
2019-11-14 14:30:00,212.15,212.23,212.07,212.23,2481.0,166.8411,166.904,166.7782,166.904,2481.0
2019-11-14 14:35:00,212.14,212.21,212.01,212.21,1605.0,166.8332,166.8883,166.731,166.8883,1605.0
2019-11-14 14:40:00,212.14,212.27,212.14,212.25,2209.0,166.8332,166.9355,166.8332,166.9197,2209.0
2019-11-14 14:45:00,212.25,212.44,212.25,212.37,3850.0,166.9197,167.0691,166.9197,167.0141,3850.0
2019-11-14 14:50:00,212.34,212.42,212.31,212.34,2876.0,166.9905,167.0534,166.9669,166.9905,2876.0
2019-11-14 14:55:00,212.34,212.42,212.32,212.38,3079.0,166.9905,167.0534,166.9748,167.022,3079.0
2019-11-14 15:00:00,212.33,212.36,212.16,212.27,2280.0,166.9826,167.0062,166.8489,166.9355,2280.0
2019-11-14 15:05:00,212.32,212.32,212.24,212.3,1635.0,166.9748,166.9748,166.9119,166.959,1635.0
2019-11-14 15:10:00,212.3,212.3,212.18,212.2,3809.0,166.959,166.959,166.8647,166.8804,3809.0
2019-11-14 15:15:00,212.22,212.3,212.2,212.29,3186.0,166.8961,166.959,166.8804,166.9512,3186.0
2019-11-14 15:20:00,212.34,212.35,212.21,212.23,4340.0,166.9905,166.9984,166.8883,166.904,4340.0
2019-11-14 15:25:00,212.24,212.3,212.17,212.18,3822.0,166.9119,166.959,166.8568,166.8647,3822.0
2019-11-14 15:30:00,212.13,212.23,212.12,212.13,5013.0,166.8254,166.904,166.8175,166.8254,5013.0
2019-11-14 15:35:00,212.14,212.5,212.14,212.41,9534.0,166.8332,167.1163,166.8332,167.0456,9534.0
2019-11-14 15:40:00,212.43,212.51,212.41,212.47,8160.0,167.0613,167.1242,167.0456,167.0927,8160.0
2019-11-14 15:45:00,212.48,212.57,212.41,212.57,7660.0,167.1006,167.1714,167.0456,167.1714,7660.0
2019-11-14 15:50:00,212.58,212.9,212.58,212.81,19799.0,167.1793,167.4309,167.1793,167.3601,19799.0
2019-11-14 15:55:00,212.77,212.98,212.74,212.95,44209.0,167.3287,167.4938,167.3051,167.4702,44209.0
2019-11-15 09:30:00,212.96,213.34,212.45,212.86,25496.0,167.4781,167.7769,167.077,167.3995,25496.0
2019-11-15 09:35:00,212.99,213.31,212.73,212.76,3407.0,167.5017,167.7533,167.2972,167.3208,3407.0
2019-11-15 09:40:00,212.78,213.21,212.64,213.04,3607.0,167.3365,167.6747,167.2264,167.541,3607.0
2019-11-15 09:45:00,213.14,213.38,213.13,213.15,4365.0,167.6197,167.8084,167.6118,167.6275,4365.0
2019-11-15 09:50:00,213.12,213.23,212.75,212.75,4934.0,167.6039,167.6904,167.3129,167.3129,4934.0
2019-11-15 09:55:00,212.71,212.79,212.55,212.79,5851.0,167.2815,167.3444,167.1557,167.3444,5851.0
2019-11-15 10:00:00,212.74,213.63,212.74,213.39,4193.0,167.3051,168.005,167.3051,167.8163,4193.0
2019-11-15 10:05:00,213.33,213.33,212.73,212.8,1893.0,167.7691,167.7691,167.2972,167.3523,1893.0
2019-11-15 10:10:00,212.74,213.29,212.74,213.18,3563.0,167.3051,167.7376,167.3051,167.6511,3563.0
2019-11-15 10:15:00,213.1,213.3,212.84,212.93,1200.0,167.5882,167.7455,167.3837,167.4545,1200.0
2019-11-15 10:20:00,212.94,213.01,212.84,212.98,3592.0,167.4624,167.5174,167.3837,167.4938,3592.0
2019-11-15 10:25:00,212.94,213.18,212.94,213.18,1674.0,167.4624,167.6511,167.4624,167.6511,1674.0
2019-11-15 10:30:00,213.29,213.65,213.24,213.57,3936.0,167.7376,168.0207,167.6983,167.9578,3936.0
2019-11-15 10:35:00,213.57,213.57,213.14,213.18,3321.0,167.9578,167.9578,167.6197,167.6511,3321.0
2019-11-15 10:40:00,213.22,213.37,213.14,213.23,3894.0,167.6826,167.8005,167.6197,167.6904,3894.0
2019-11-15 10:45:00,213.15,213.21,213.05,213.12,2710.0,167.6275,167.6747,167.5489,167.6039,2710.0
2019-11-15 10:50:00,213.19,213.25,213.12,213.16,1700.0,167.659,167.7062,167.6039,167.6354,1700.0
2019-11-15 10:55:00,213.03,213.17,212.94,213.17,3682.0,167.5331,167.6432,167.4624,167.6432,3682.0
2019-11-15 11:00:00,213.22,213.29,212.76,212.81,3248.0,167.6826,167.7376,167.3208,167.3601,3248.0
2019-11-15 11:05:00,212.84,213.09,212.84,213.09,3707.0,167.3837,167.5803,167.3837,167.5803,3707.0
2019-11-15 11:10:00,213.14,213.22,212.98,213.03,2640.0,167.6197,167.6826,167.4938,167.5331,2640.0
2019-11-15 11:15:00,213.01,213.18,212.91,213.17,3100.0,167.5174,167.6511,167.4388,167.6432,3100.0
2019-11-15 11:20:00,213.1,213.1,212.83,212.95,4645.0,167.5882,167.5882,167.3759,167.4702,4645.0
2019-11-15 11:25:00,213.01,213.08,212.96,213.06,1924.0,167.5174,167.5725,167.4781,167.5567,1924.0
2019-11-15 11:30:00,213.04,213.14,213.01,213.05,5120.0,167.541,167.6197,167.5174,167.5489,5120.0
2019-11-15 11:35:00,213.02,213.02,212.88,212.96,3734.0,167.5253,167.5253,167.4152,167.4781,3734.0
2019-11-15 11:40:00,212.95,212.98,212.87,212.98,3018.0,167.4702,167.4938,167.4073,167.4938,3018.0
2019-11-15 11:45:00,212.9,212.96,212.87,212.87,2630.0,167.4309,167.4781,167.4073,167.4073,2630.0
2019-11-15 11:50:00,212.87,212.96,212.86,212.91,4033.0,167.4073,167.4781,167.3995,167.4388,4033.0
2019-11-15 11:55:00,212.89,212.89,212.73,212.77,1819.0,167.423,167.423,167.2972,167.3287,1819.0
2019-11-15 12:00:00,212.85,212.92,212.81,212.89,2000.0,167.3916,167.4466,167.3601,167.423,2000.0
2019-11-15 12:05:00,212.91,213.02,212.89,212.95,4187.0,167.4388,167.5253,167.423,167.4702,4187.0
2019-11-15 12:10:00,212.95,212.98,212.9,212.98,708.0,167.4702,167.4938,167.4309,167.4938,708.0
2019-11-15 12:15:00,212.96,213.0,212.93,212.96,3544.0,167.4781,167.5096,167.4545,167.4781,3544.0
2019-11-15 12:20:00,212.93,212.95,212.85,212.85,2418.0,167.4545,167.4702,167.3916,167.3916,2418.0
2019-11-15 12:25:00,212.8,212.91,212.74,212.88,2943.0,167.3523,167.4388,167.3051,167.4152,2943.0
2019-11-15 12:30:00,212.88,213.13,212.88,213.07,1989.0,167.4152,167.6118,167.4152,167.5646,1989.0
2019-11-15 12:35:00,213.08,213.22,213.04,213.05,3206.0,167.5725,167.6826,167.541,167.5489,3206.0
2019-11-15 12:40:00,213.06,213.09,212.79,212.83,1200.0,167.5567,167.5803,167.3444,167.3759,1200.0
2019-11-15 12:45:00,212.84,212.93,212.8,212.86,1951.0,167.3837,167.4545,167.3523,167.3995,1951.0
2019-11-15 12:50:00,212.96,213.04,212.95,212.98,1280.0,167.4781,167.541,167.4702,167.4938,1280.0
2019-11-15 12:55:00,212.98,212.99,212.89,212.89,2649.0,167.4938,167.5017,167.423,167.423,2649.0
2019-11-15 13:00:00,212.9,212.99,212.21,212.23,10123.0,167.4309,167.5017,166.8883,166.904,10123.0
2019-11-15 13:05:00,212.25,212.33,211.67,212.33,12337.0,166.9197,166.9826,166.4636,166.9826,12337.0
2019-11-15 13:10:00,212.26,212.34,212.25,212.28,2004.0,166.9276,166.9905,166.9197,166.9433,2004.0
2019-11-15 13:15:00,212.27,212.32,212.23,212.3,1540.0,166.9355,166.9748,166.904,166.959,1540.0
2019-11-15 13:20:00,212.33,212.55,212.33,212.48,3586.0,166.9826,167.1557,166.9826,167.1006,3586.0
2019-11-15 13:25:00,212.48,212.53,212.44,212.46,2100.0,167.1006,167.1399,167.0691,167.0849,2100.0
2019-11-15 13:30:00,212.42,212.43,212.33,212.36,1507.0,167.0534,167.0613,166.9826,167.0062,1507.0
2019-11-15 13:35:00,212.34,212.34,212.08,212.14,2400.0,166.9905,166.9905,166.786,166.8332,2400.0
2019-11-15 13:40:00,212.11,212.32,212.11,212.32,886.0,166.8096,166.9748,166.8096,166.9748,886.0
2019-11-15 13:45:00,212.34,212.47,212.25,212.33,8873.0,166.9905,167.0927,166.9197,166.9826,8873.0
2019-11-15 13:50:00,212.28,212.33,212.28,212.33,1001.0,166.9433,166.9826,166.9433,166.9826,1001.0
2019-11-15 13:55:00,212.33,212.49,212.33,212.45,1533.0,166.9826,167.1085,166.9826,167.077,1533.0
2019-11-15 14:00:00,212.49,212.63,212.49,212.63,1374.0,167.1085,167.2186,167.1085,167.2186,1374.0
2019-11-15 14:05:00,212.6,212.68,212.51,212.51,6081.0,167.195,167.2579,167.1242,167.1242,6081.0
2019-11-15 14:10:00,212.45,212.47,212.43,212.47,1438.0,167.077,167.0927,167.0613,167.0927,1438.0
2019-11-15 14:15:00,212.55,212.9,212.55,212.76,3370.0,167.1557,167.4309,167.1557,167.3208,3370.0
2019-11-15 14:20:00,212.78,212.82,212.71,212.8,3154.0,167.3365,167.368,167.2815,167.3523,3154.0
2019-11-15 14:25:00,212.74,212.89,212.74,212.81,1200.0,167.3051,167.423,167.3051,167.3601,1200.0
2019-11-15 14:30:00,212.83,212.85,212.64,212.64,1400.0,167.3759,167.3916,167.2264,167.2264,1400.0
2019-11-15 14:35:00,212.61,212.63,212.59,212.62,1300.0,167.2028,167.2186,167.1871,167.2107,1300.0
2019-11-15 14:40:00,212.65,212.91,212.65,212.9,2221.0,167.2343,167.4388,167.2343,167.4309,2221.0
2019-11-15 14:45:00,212.96,213.2,212.91,213.2,3566.0,167.4781,167.6668,167.4388,167.6668,3566.0
2019-11-15 14:50:00,213.2,213.31,213.11,213.17,3720.0,167.6668,167.7533,167.5961,167.6432,3720.0
2019-11-15 14:55:00,213.17,213.23,213.12,213.12,2100.0,167.6432,167.6904,167.6039,167.6039,2100.0
2019-11-15 15:00:00,213.11,213.21,213.11,213.18,2576.0,167.5961,167.6747,167.5961,167.6511,2576.0
2019-11-15 15:05:00,213.19,213.34,213.14,213.34,2639.0,167.659,167.7769,167.6197,167.7769,2639.0
2019-11-15 15:10:00,213.33,213.39,213.28,213.38,3300.0,167.7691,167.8163,167.7298,167.8084,3300.0
2019-11-15 15:15:00,213.4,213.4,213.25,213.3,1800.0,167.8241,167.8241,167.7062,167.7455,1800.0
2019-11-15 15:20:00,213.24,213.29,213.13,213.29,2678.0,167.6983,167.7376,167.6118,167.7376,2678.0
2019-11-15 15:25:00,213.29,213.43,213.27,213.36,3018.0,167.7376,167.8477,167.7219,167.7927,3018.0
2019-11-15 15:30:00,213.38,213.41,213.26,213.32,5024.0,167.8084,167.832,167.714,167.7612,5024.0
2019-11-15 15:35:00,213.36,213.39,213.16,213.2,5101.0,167.7927,167.8163,167.6354,167.6668,5101.0
2019-11-15 15:40:00,213.19,213.21,212.99,213.1,6338.0,167.659,167.6747,167.5017,167.5882,6338.0
2019-11-15 15:45:00,213.07,213.14,213.02,213.14,8629.0,167.5646,167.6197,167.5253,167.6197,8629.0
2019-11-15 15:50:00,213.16,213.26,213.05,213.06,12607.0,167.6354,167.714,167.5489,167.5567,12607.0
2019-11-15 15:55:00,213.0,213.26,212.94,213.17,25133.0,167.5096,167.714,167.4624,167.6432,25133.0
2019-11-18 09:30:00,213.75,214.04,213.62,213.87,7499.0,168.0994,168.3274,167.9971,168.1937,7499.0
2019-11-18 09:35:00,214.08,215.37,213.9,214.78,4924.0,168.3589,169.3734,168.2173,168.9094,4924.0
2019-11-18 09:40:00,215.05,215.33,214.83,215.13,2400.0,169.1217,169.3419,168.9487,169.1846,2400.0
2019-11-18 09:45:00,215.33,215.51,215.25,215.3,4500.0,169.3419,169.4835,169.279,169.3183,4500.0
2019-11-18 09:50:00,215.44,215.5,215.27,215.31,5635.0,169.4284,169.4756,169.2947,169.3262,5635.0
2019-11-18 09:55:00,215.34,215.34,214.86,214.91,4150.0,169.3498,169.3498,168.9723,169.0116,4150.0
2019-11-18 10:00:00,214.92,215.09,214.4,214.4,3200.0,169.0195,169.1532,168.6106,168.6106,3200.0
2019-11-18 10:05:00,214.47,214.64,214.39,214.45,4565.0,168.6656,168.7993,168.6027,168.6499,4565.0
2019-11-18 10:10:00,214.45,214.77,214.45,214.76,4749.0,168.6499,168.9015,168.6499,168.8937,4749.0
2019-11-18 10:15:00,214.69,215.04,214.65,214.71,2840.0,168.8386,169.1139,168.8072,168.8543,2840.0
2019-11-18 10:20:00,214.7,214.72,214.48,214.66,2409.0,168.8465,168.8622,168.6735,168.815,2409.0
2019-11-18 10:25:00,214.65,214.89,214.58,214.85,3435.0,168.8072,168.9959,168.7521,168.9644,3435.0
2019-11-18 10:30:00,214.94,214.94,214.54,214.78,1618.0,169.0352,169.0352,168.7207,168.9094,1618.0
2019-11-18 10:35:00,214.64,214.64,214.35,214.42,1691.0,168.7993,168.7993,168.5712,168.6263,1691.0
2019-11-18 10:40:00,214.65,214.7,214.41,214.7,5202.0,168.8072,168.8465,168.6184,168.8465,5202.0
2019-11-18 10:45:00,214.75,214.95,214.73,214.89,3460.0,168.8858,169.0431,168.8701,168.9959,3460.0
2019-11-18 10:50:00,214.96,215.3,214.91,215.13,5549.0,169.051,169.3183,169.0116,169.1846,5549.0
2019-11-18 10:55:00,215.23,215.52,215.14,215.46,3801.0,169.2633,169.4914,169.1925,169.4442,3801.0
2019-11-18 11:00:00,215.41,215.42,215.03,215.13,2910.0,169.4048,169.4127,169.106,169.1846,2910.0
2019-11-18 11:05:00,215.19,215.19,215.04,215.15,1450.0,169.2318,169.2318,169.1139,169.2004,1450.0
2019-11-18 11:10:00,215.22,215.22,214.85,214.93,1900.0,169.2554,169.2554,168.9644,169.0274,1900.0
2019-11-18 11:15:00,215.03,215.18,215.03,215.08,1700.0,169.106,169.224,169.106,169.1453,1700.0
2019-11-18 11:20:00,215.06,215.06,214.99,215.01,861.0,169.1296,169.1296,169.0745,169.0903,861.0
2019-11-18 11:25:00,215.04,215.08,214.93,215.03,2299.0,169.1139,169.1453,169.0274,169.106,2299.0
2019-11-18 11:30:00,215.08,215.09,214.86,214.87,1488.0,169.1453,169.1532,168.9723,168.9802,1488.0
2019-11-18 11:35:00,214.89,214.89,214.75,214.75,1000.0,168.9959,168.9959,168.8858,168.8858,1000.0
2019-11-18 11:40:00,214.8,214.8,214.64,214.67,3955.0,168.9251,168.9251,168.7993,168.8229,3955.0
2019-11-18 11:45:00,214.62,214.7,214.52,214.7,1200.0,168.7836,168.8465,168.7049,168.8465,1200.0
2019-11-18 11:50:00,214.69,214.82,214.69,214.75,1163.0,168.8386,168.9409,168.8386,168.8858,1163.0
2019-11-18 11:55:00,214.75,214.75,214.58,214.63,900.0,168.8858,168.8858,168.7521,168.7914,900.0
2019-11-18 12:00:00,214.56,214.67,214.56,214.64,988.0,168.7364,168.8229,168.7364,168.7993,988.0
2019-11-18 12:05:00,214.74,214.74,214.69,214.71,418.0,168.8779,168.8779,168.8386,168.8543,418.0
2019-11-18 12:10:00,214.7,214.8,214.66,214.7,3127.0,168.8465,168.9251,168.815,168.8465,3127.0
2019-11-18 12:15:00,214.73,214.73,214.63,214.63,1029.0,168.8701,168.8701,168.7914,168.7914,1029.0
2019-11-18 12:20:00,214.59,214.64,214.51,214.64,2605.0,168.76,168.7993,168.6971,168.7993,2605.0
2019-11-18 12:25:00,214.63,214.71,214.53,214.53,3404.0,168.7914,168.8543,168.7128,168.7128,3404.0
2019-11-18 12:30:00,214.47,214.6,214.47,214.56,1488.0,168.6656,168.7678,168.6656,168.7364,1488.0
2019-11-18 12:35:00,214.55,214.59,214.46,214.57,2954.0,168.7285,168.76,168.6577,168.7442,2954.0
2019-11-18 12:40:00,214.61,214.61,214.39,214.44,2905.0,168.7757,168.7757,168.6027,168.642,2905.0
2019-11-18 12:45:00,214.42,214.52,214.42,214.52,1375.0,168.6263,168.7049,168.6263,168.7049,1375.0
2019-11-18 12:50:00,214.58,214.65,214.47,214.47,2012.0,168.7521,168.8072,168.6656,168.6656,2012.0
2019-11-18 12:55:00,214.4,214.4,214.29,214.29,400.0,168.6106,168.6106,168.524,168.524,400.0
2019-11-18 13:00:00,214.35,214.52,214.35,214.52,1134.0,168.5712,168.7049,168.5712,168.7049,1134.0
2019-11-18 13:05:00,214.56,214.67,214.54,214.66,6295.0,168.7364,168.8229,168.7207,168.815,6295.0
2019-11-18 13:10:00,214.68,215.07,214.68,214.94,3700.0,168.8308,169.1375,168.8308,169.0352,3700.0
2019-11-18 13:15:00,214.74,214.74,214.68,214.68,400.0,168.8779,168.8779,168.8308,168.8308,400.0
2019-11-18 13:20:00,214.65,214.65,214.42,214.43,1496.0,168.8072,168.8072,168.6263,168.6341,1496.0
2019-11-18 13:25:00,214.47,214.48,214.42,214.46,2209.0,168.6656,168.6735,168.6263,168.6577,2209.0
2019-11-18 13:30:00,214.44,214.44,214.18,214.29,2705.0,168.642,168.642,168.4375,168.524,2705.0
2019-11-18 13:35:00,214.29,214.46,214.29,214.4,638.0,168.524,168.6577,168.524,168.6106,638.0
2019-11-18 13:40:00,214.36,214.37,214.2,214.2,1325.0,168.5791,168.587,168.4533,168.4533,1325.0
2019-11-18 13:45:00,214.22,214.23,214.12,214.18,1400.0,168.469,168.4769,168.3904,168.4375,1400.0
2019-11-18 13:50:00,214.11,214.16,214.11,214.16,300.0,168.3825,168.4218,168.3825,168.4218,300.0
2019-11-18 13:55:00,214.16,214.18,214.08,214.17,944.0,168.4218,168.4375,168.3589,168.4297,944.0
2019-11-18 14:00:00,214.13,214.13,214.03,214.04,900.0,168.3982,168.3982,168.3196,168.3274,900.0
2019-11-18 14:05:00,213.9,213.95,213.66,213.76,1878.0,168.2173,168.2567,168.0286,168.1072,1878.0
2019-11-18 14:10:00,213.8,213.8,213.8,213.8,200.0,168.1387,168.1387,168.1387,168.1387,200.0
2019-11-18 14:15:00,213.84,213.84,213.43,213.43,900.0,168.1702,168.1702,167.8477,167.8477,900.0
2019-11-18 14:20:00,213.5,213.52,213.39,213.43,2028.0,167.9028,167.9185,167.8163,167.8477,2028.0
2019-11-18 14:25:00,213.35,213.54,213.35,213.53,1168.0,167.7848,167.9342,167.7848,167.9264,1168.0
2019-11-18 14:30:00,213.52,213.65,213.44,213.45,1559.0,167.9185,168.0207,167.8556,167.8634,1559.0
2019-11-18 14:35:00,213.47,213.47,213.22,213.26,1552.0,167.8792,167.8792,167.6826,167.714,1552.0
2019-11-18 14:40:00,213.27,213.3,213.21,213.29,1529.0,167.7219,167.7455,167.6747,167.7376,1529.0
2019-11-18 14:45:00,213.38,213.44,213.31,213.31,2177.0,167.8084,167.8556,167.7533,167.7533,2177.0
2019-11-18 14:50:00,213.28,213.36,213.27,213.3,1443.0,167.7298,167.7927,167.7219,167.7455,1443.0
2019-11-18 14:55:00,213.31,213.5,213.27,213.48,2518.0,167.7533,167.9028,167.7219,167.887,2518.0
2019-11-18 15:00:00,213.43,213.65,213.42,213.59,5524.0,167.8477,168.0207,167.8399,167.9735,5524.0
2019-11-18 15:05:00,213.55,213.55,213.47,213.52,2657.0,167.9421,167.9421,167.8792,167.9185,2657.0
2019-11-18 15:10:00,213.52,213.52,213.36,213.39,1695.0,167.9185,167.9185,167.7927,167.8163,1695.0
2019-11-18 15:15:00,213.39,213.42,213.26,213.28,2700.0,167.8163,167.8399,167.714,167.7298,2700.0
2019-11-18 15:20:00,213.3,213.36,213.09,213.09,3743.0,167.7455,167.7927,167.5803,167.5803,3743.0
2019-11-18 15:25:00,213.13,213.13,212.96,213.03,2216.0,167.6118,167.6118,167.4781,167.5331,2216.0
2019-11-18 15:30:00,213.04,213.05,212.96,212.96,1705.0,167.541,167.5489,167.4781,167.4781,1705.0
2019-11-18 15:35:00,212.96,212.97,212.65,212.92,10683.0,167.4781,167.486,167.2343,167.4466,10683.0
2019-11-18 15:40:00,212.96,212.99,212.91,212.98,4618.0,167.4781,167.5017,167.4388,167.4938,4618.0
2019-11-18 15:45:00,213.0,213.28,212.97,213.27,7212.0,167.5096,167.7298,167.486,167.7219,7212.0
2019-11-18 15:50:00,213.24,213.35,213.13,213.33,12313.0,167.6983,167.7848,167.6118,167.7691,12313.0
2019-11-18 15:55:00,213.35,213.53,213.24,213.48,40253.0,167.7848,167.9264,167.6983,167.887,40253.0
2019-11-19 09:30:00,211.18,211.83,210.92,211.83,19525.0,166.0782,166.5894,165.8738,166.5894,19525.0
2019-11-19 09:35:00,211.66,212.16,211.43,211.71,3689.0,166.4557,166.8489,166.2749,166.4951,3689.0
2019-11-19 09:40:00,212.01,212.02,211.04,211.21,5295.0,166.731,166.7388,165.9681,166.1018,5295.0
2019-11-19 09:45:00,211.11,211.78,211.05,211.32,7523.0,166.0232,166.5501,165.976,166.1883,7523.0
2019-11-19 09:50:00,211.56,211.63,211.02,211.13,5170.0,166.3771,166.4321,165.9524,166.0389,5170.0
2019-11-19 09:55:00,211.2,211.33,211.06,211.17,5070.0,166.094,166.1962,165.9839,166.0704,5070.0
2019-11-19 10:00:00,211.39,211.85,211.21,211.84,4686.0,166.2434,166.6052,166.1018,166.5973,4686.0
2019-11-19 10:05:00,211.91,211.91,211.36,211.41,1702.0,166.6523,166.6523,166.2198,166.2591,1702.0
2019-11-19 10:10:00,211.38,211.38,211.13,211.33,9794.0,166.2355,166.2355,166.0389,166.1962,9794.0
2019-11-19 10:15:00,211.39,211.55,211.14,211.53,11692.0,166.2434,166.3692,166.0468,166.3535,11692.0
2019-11-19 10:20:00,211.53,211.77,211.53,211.54,3372.0,166.3535,166.5422,166.3535,166.3614,3372.0
2019-11-19 10:25:00,211.53,211.67,211.38,211.57,1802.0,166.3535,166.4636,166.2355,166.385,1802.0
2019-11-19 10:30:00,211.57,212.0,211.57,212.0,2507.0,166.385,166.7231,166.385,166.7231,2507.0
2019-11-19 10:35:00,212.06,212.59,212.06,212.57,1825.0,166.7703,167.1871,166.7703,167.1714,1825.0
2019-11-19 10:40:00,212.58,212.59,212.24,212.24,1557.0,167.1793,167.1871,166.9119,166.9119,1557.0
2019-11-19 10:45:00,212.19,212.3,212.17,212.17,2009.0,166.8725,166.959,166.8568,166.8568,2009.0
2019-11-19 10:50:00,212.14,212.4,212.1,212.21,5409.0,166.8332,167.0377,166.8018,166.8883,5409.0
2019-11-19 10:55:00,212.24,212.26,211.75,211.75,2777.0,166.9119,166.9276,166.5265,166.5265,2777.0
2019-11-19 11:00:00,211.83,212.17,211.83,212.01,3175.0,166.5894,166.8568,166.5894,166.731,3175.0
2019-11-19 11:05:00,212.12,212.12,212.04,212.12,500.0,166.8175,166.8175,166.7546,166.8175,500.0
2019-11-19 11:10:00,212.17,212.55,212.17,212.55,1400.0,166.8568,167.1557,166.8568,167.1557,1400.0
2019-11-19 11:15:00,212.55,212.55,212.42,212.46,1608.0,167.1557,167.1557,167.0534,167.0849,1608.0
2019-11-19 11:20:00,212.23,212.62,212.18,212.53,5372.0,166.904,167.2107,166.8647,167.1399,5372.0
2019-11-19 11:25:00,212.41,212.5,212.36,212.41,1573.0,167.0456,167.1163,167.0062,167.0456,1573.0
2019-11-19 11:30:00,212.38,212.51,212.29,212.29,2187.0,167.022,167.1242,166.9512,166.9512,2187.0
2019-11-19 11:35:00,212.18,212.23,211.93,211.93,3792.0,166.8647,166.904,166.6681,166.6681,3792.0
2019-11-19 11:40:00,211.93,211.95,211.88,211.95,4523.0,166.6681,166.6838,166.6287,166.6838,4523.0
2019-11-19 11:45:00,212.05,212.18,212.04,212.09,1820.0,166.7624,166.8647,166.7546,166.7939,1820.0
2019-11-19 11:50:00,212.13,212.13,211.99,212.04,1283.0,166.8254,166.8254,166.7153,166.7546,1283.0
2019-11-19 11:55:00,211.99,212.0,211.84,211.97,1225.0,166.7153,166.7231,166.5973,166.6995,1225.0
2019-11-19 12:00:00,212.01,212.15,211.98,212.06,1368.0,166.731,166.8411,166.7074,166.7703,1368.0
2019-11-19 12:05:00,212.07,212.07,211.82,211.86,2472.0,166.7782,166.7782,166.5816,166.613,2472.0
2019-11-19 12:10:00,211.85,212.19,211.82,212.13,2529.0,166.6052,166.8725,166.5816,166.8254,2529.0
2019-11-19 12:15:00,212.18,212.38,212.18,212.36,1000.0,166.8647,167.022,166.8647,167.0062,1000.0
2019-11-19 12:20:00,212.51,212.63,212.5,212.59,2156.0,167.1242,167.2186,167.1163,167.1871,2156.0
2019-11-19 12:25:00,212.51,212.63,212.51,212.59,1200.0,167.1242,167.2186,167.1242,167.1871,1200.0
2019-11-19 12:30:00,212.6,212.6,212.43,212.51,5855.0,167.195,167.195,167.0613,167.1242,5855.0
2019-11-19 12:35:00,212.49,212.59,212.42,212.59,3816.0,167.1085,167.1871,167.0534,167.1871,3816.0
2019-11-19 12:40:00,212.67,212.99,212.67,212.99,4093.0,167.25,167.5017,167.25,167.5017,4093.0
2019-11-19 12:45:00,212.97,213.04,212.89,213.0,5850.0,167.486,167.541,167.423,167.5096,5850.0
2019-11-19 12:50:00,212.95,213.04,212.92,212.99,6014.0,167.4702,167.541,167.4466,167.5017,6014.0
2019-11-19 12:55:00,212.96,213.07,212.95,213.05,1021.0,167.4781,167.5646,167.4702,167.5489,1021.0
2019-11-19 13:00:00,213.04,213.11,212.91,212.95,3332.0,167.541,167.5961,167.4388,167.4702,3332.0
2019-11-19 13:05:00,212.95,212.99,212.81,212.87,6400.0,167.4702,167.5017,167.3601,167.4073,6400.0
2019-11-19 13:10:00,212.87,212.91,212.84,212.91,5561.0,167.4073,167.4388,167.3837,167.4388,5561.0
2019-11-19 13:15:00,212.91,213.27,212.91,213.27,719.0,167.4388,167.7219,167.4388,167.7219,719.0
2019-11-19 13:20:00,213.19,213.26,213.09,213.26,4341.0,167.659,167.714,167.5803,167.714,4341.0
2019-11-19 13:25:00,213.28,213.28,212.99,212.99,2516.0,167.7298,167.7298,167.5017,167.5017,2516.0
2019-11-19 13:30:00,213.01,213.32,213.0,213.32,2777.0,167.5174,167.7612,167.5096,167.7612,2777.0
2019-11-19 13:35:00,213.27,213.3,213.11,213.28,6034.0,167.7219,167.7455,167.5961,167.7298,6034.0
2019-11-19 13:40:00,213.29,213.35,213.09,213.09,3281.0,167.7376,167.7848,167.5803,167.5803,3281.0
2019-11-19 13:45:00,213.09,213.31,212.97,213.26,3821.0,167.5803,167.7533,167.486,167.714,3821.0
2019-11-19 13:50:00,213.25,213.32,213.24,213.25,1700.0,167.7062,167.7612,167.6983,167.7062,1700.0
2019-11-19 13:55:00,213.31,213.41,213.3,213.36,1911.0,167.7533,167.832,167.7455,167.7927,1911.0
2019-11-19 14:00:00,213.36,213.71,213.33,213.7,6123.0,167.7927,168.0679,167.7691,168.0601,6123.0
2019-11-19 14:05:00,213.72,213.74,213.62,213.7,4642.0,168.0758,168.0915,167.9971,168.0601,4642.0
2019-11-19 14:10:00,213.71,214.11,213.7,214.11,5067.0,168.0679,168.3825,168.0601,168.3825,5067.0
2019-11-19 14:15:00,214.09,214.1,213.91,214.0,3944.0,168.3668,168.3746,168.2252,168.296,3944.0
2019-11-19 14:20:00,214.02,214.16,214.01,214.01,4712.0,168.3117,168.4218,168.3038,168.3038,4712.0
2019-11-19 14:25:00,214.03,214.18,214.0,214.18,2507.0,168.3196,168.4375,168.296,168.4375,2507.0
2019-11-19 14:30:00,214.18,214.18,213.97,214.05,3023.0,168.4375,168.4375,168.2724,168.3353,3023.0
2019-11-19 14:35:00,214.08,214.23,213.97,214.22,18920.0,168.3589,168.4769,168.2724,168.469,18920.0
2019-11-19 14:40:00,214.29,214.49,214.29,214.49,3698.0,168.524,168.6813,168.524,168.6813,3698.0
2019-11-19 14:45:00,214.44,214.55,214.4,214.5,5619.0,168.642,168.7285,168.6106,168.6892,5619.0
2019-11-19 14:50:00,214.53,214.67,214.53,214.58,4801.0,168.7128,168.8229,168.7128,168.7521,4801.0
2019-11-19 14:55:00,214.56,214.59,214.48,214.5,4014.0,168.7364,168.76,168.6735,168.6892,4014.0
2019-11-19 15:00:00,214.5,214.58,214.43,214.52,3112.0,168.6892,168.7521,168.6341,168.7049,3112.0
2019-11-19 15:05:00,214.5,214.66,214.48,214.64,4006.0,168.6892,168.815,168.6735,168.7993,4006.0
2019-11-19 15:10:00,214.65,214.66,214.49,214.5,11534.0,168.8072,168.815,168.6813,168.6892,11534.0
2019-11-19 15:15:00,214.49,214.49,214.14,214.25,9334.0,168.6813,168.6813,168.4061,168.4926,9334.0
2019-11-19 15:20:00,214.24,214.27,214.19,214.21,3857.0,168.4847,168.5083,168.4454,168.4611,3857.0
2019-11-19 15:25:00,214.18,214.21,214.03,214.08,6198.0,168.4375,168.4611,168.3196,168.3589,6198.0
2019-11-19 15:30:00,214.13,214.26,214.05,214.13,10562.0,168.3982,168.5005,168.3353,168.3982,10562.0
2019-11-19 15:35:00,214.17,214.27,214.13,214.26,8491.0,168.4297,168.5083,168.3982,168.5005,8491.0
2019-11-19 15:40:00,214.27,214.27,214.12,214.14,7505.0,168.5083,168.5083,168.3904,168.4061,7505.0
2019-11-19 15:45:00,214.14,214.17,213.98,214.17,31438.0,168.4061,168.4297,168.2803,168.4297,31438.0
2019-11-19 15:50:00,214.16,214.16,213.8,213.84,21403.0,168.4218,168.4218,168.1387,168.1702,21403.0
2019-11-19 15:55:00,213.86,213.94,213.68,213.68,44438.0,168.1859,168.2488,168.0443,168.0443,44438.0
2019-11-20 09:30:00,214.09,214.36,213.98,214.22,9860.0,168.3668,168.5791,168.2803,168.469,9860.0
2019-11-20 09:35:00,214.35,214.65,214.15,214.15,8442.0,168.5712,168.8072,168.4139,168.4139,8442.0
2019-11-20 09:40:00,213.95,214.49,213.95,214.41,2800.0,168.2567,168.6813,168.2567,168.6184,2800.0
2019-11-20 09:45:00,214.32,214.55,214.15,214.18,4815.0,168.5476,168.7285,168.4139,168.4375,4815.0
2019-11-20 09:50:00,214.12,214.42,213.87,214.08,4300.0,168.3904,168.6263,168.1937,168.3589,4300.0
2019-11-20 09:55:00,214.06,214.47,213.95,214.43,31661.0,168.3432,168.6656,168.2567,168.6341,31661.0
2019-11-20 10:00:00,214.31,214.37,213.83,213.84,2226.0,168.5398,168.587,168.1623,168.1702,2226.0
2019-11-20 10:05:00,213.84,214.0,213.74,213.77,2825.0,168.1702,168.296,168.0915,168.1151,2825.0
2019-11-20 10:10:00,213.65,213.65,212.94,212.94,4976.0,168.0207,168.0207,167.4624,167.4624,4976.0
2019-11-20 10:15:00,212.84,213.02,212.81,212.91,6193.0,167.3837,167.5253,167.3601,167.4388,6193.0
2019-11-20 10:20:00,212.94,213.29,212.84,213.29,4465.0,167.4624,167.7376,167.3837,167.7376,4465.0
2019-11-20 10:25:00,213.43,213.49,213.25,213.25,1500.0,167.8477,167.8949,167.7062,167.7062,1500.0
2019-11-20 10:30:00,213.3,213.3,212.2,212.2,6269.0,167.7455,167.7455,166.8804,166.8804,6269.0
2019-11-20 10:35:00,212.16,212.36,211.83,212.31,5446.0,166.8489,167.0062,166.5894,166.9669,5446.0
2019-11-20 10:40:00,212.36,212.51,212.32,212.48,3509.0,167.0062,167.1242,166.9748,167.1006,3509.0
2019-11-20 10:45:00,212.49,212.49,212.23,212.33,3445.0,167.1085,167.1085,166.904,166.9826,3445.0
2019-11-20 10:50:00,212.22,212.46,212.18,212.36,5001.0,166.8961,167.0849,166.8647,167.0062,5001.0
2019-11-20 10:55:00,212.31,212.31,212.11,212.26,6861.0,166.9669,166.9669,166.8096,166.9276,6861.0
2019-11-20 11:00:00,212.22,212.39,212.2,212.27,11849.0,166.8961,167.0298,166.8804,166.9355,11849.0
2019-11-20 11:05:00,212.3,212.3,211.87,211.87,5632.0,166.959,166.959,166.6209,166.6209,5632.0
2019-11-20 11:10:00,211.94,212.04,211.91,212.0,3787.0,166.6759,166.7546,166.6523,166.7231,3787.0
2019-11-20 11:15:00,211.94,212.06,211.77,211.94,16810.0,166.6759,166.7703,166.5422,166.6759,16810.0
2019-11-20 11:20:00,211.99,212.06,211.92,211.97,7419.0,166.7153,166.7703,166.6602,166.6995,7419.0
2019-11-20 11:25:00,211.97,211.97,211.77,211.81,5932.0,166.6995,166.6995,166.5422,166.5737,5932.0
2019-11-20 11:30:00,211.8,211.82,211.54,211.61,3088.0,166.5658,166.5816,166.3614,166.4164,3088.0
2019-11-20 11:35:00,211.54,211.7,211.43,211.7,1522.0,166.3614,166.4872,166.2749,166.4872,1522.0
2019-11-20 11:40:00,211.7,211.88,211.66,211.88,1855.0,166.4872,166.6287,166.4557,166.6287,1855.0
2019-11-20 11:45:00,211.81,211.89,211.72,211.77,2819.0,166.5737,166.6366,166.5029,166.5422,2819.0
2019-11-20 11:50:00,211.68,211.68,211.48,211.49,2511.0,166.4715,166.4715,166.3142,166.322,2511.0
2019-11-20 11:55:00,211.47,211.58,211.47,211.55,2829.0,166.3063,166.3928,166.3063,166.3692,2829.0
2019-11-20 12:00:00,211.57,211.69,211.48,211.5,1507.0,166.385,166.4793,166.3142,166.3299,1507.0
2019-11-20 12:05:00,211.51,211.83,211.51,211.83,1300.0,166.3378,166.5894,166.3378,166.5894,1300.0
2019-11-20 12:10:00,211.82,212.35,211.82,212.12,7583.0,166.5816,166.9984,166.5816,166.8175,7583.0
2019-11-20 12:15:00,212.14,212.15,211.96,211.96,4200.0,166.8332,166.8411,166.6917,166.6917,4200.0
2019-11-20 12:20:00,211.99,212.26,211.97,212.25,18446.0,166.7153,166.9276,166.6995,166.9197,18446.0
2019-11-20 12:25:00,212.47,212.92,212.46,212.59,5825.0,167.0927,167.4466,167.0849,167.1871,5825.0
2019-11-20 12:30:00,212.53,212.59,212.19,212.27,3600.0,167.1399,167.1871,166.8725,166.9355,3600.0
2019-11-20 12:35:00,212.05,212.33,212.04,212.33,600.0,166.7624,166.9826,166.7546,166.9826,600.0
2019-11-20 12:40:00,212.35,212.42,212.21,212.37,7907.0,166.9984,167.0534,166.8883,167.0141,7907.0
2019-11-20 12:45:00,212.34,212.52,212.26,212.52,2570.0,166.9905,167.1321,166.9276,167.1321,2570.0
2019-11-20 12:50:00,212.42,212.55,212.41,212.55,4500.0,167.0534,167.1557,167.0456,167.1557,4500.0
2019-11-20 12:55:00,212.47,212.61,212.28,212.61,2878.0,167.0927,167.2028,166.9433,167.2028,2878.0
2019-11-20 13:00:00,212.61,212.61,212.44,212.56,9629.0,167.2028,167.2028,167.0691,167.1635,9629.0
2019-11-20 13:05:00,212.56,212.81,212.5,212.81,4500.0,167.1635,167.3601,167.1163,167.3601,4500.0
2019-11-20 13:10:00,212.93,213.19,212.92,213.04,3275.0,167.4545,167.659,167.4466,167.541,3275.0
2019-11-20 13:15:00,213.0,213.16,212.99,213.04,6201.0,167.5096,167.6354,167.5017,167.541,6201.0
2019-11-20 13:20:00,213.09,213.1,212.85,212.85,3701.0,167.5803,167.5882,167.3916,167.3916,3701.0
2019-11-20 13:25:00,212.84,212.84,212.72,212.77,5074.0,167.3837,167.3837,167.2894,167.3287,5074.0
2019-11-20 13:30:00,212.75,212.75,212.66,212.74,2778.0,167.3129,167.3129,167.2422,167.3051,2778.0
2019-11-20 13:35:00,212.76,212.9,212.74,212.89,4613.0,167.3208,167.4309,167.3051,167.423,4613.0
2019-11-20 13:40:00,212.9,212.9,212.73,212.77,4524.0,167.4309,167.4309,167.2972,167.3287,4524.0
2019-11-20 13:45:00,212.76,212.76,212.6,212.67,3393.0,167.3208,167.3208,167.195,167.25,3393.0
2019-11-20 13:50:00,212.7,212.84,212.69,212.75,4430.0,167.2736,167.3837,167.2658,167.3129,4430.0
2019-11-20 13:55:00,212.75,212.81,212.75,212.77,2288.0,167.3129,167.3601,167.3129,167.3287,2288.0
2019-11-20 14:00:00,212.78,212.82,212.71,212.8,6972.0,167.3365,167.368,167.2815,167.3523,6972.0
2019-11-20 14:05:00,212.84,212.9,212.75,212.87,4307.0,167.3837,167.4309,167.3129,167.4073,4307.0
2019-11-20 14:10:00,212.87,213.27,212.87,213.27,7991.0,167.4073,167.7219,167.4073,167.7219,7991.0
2019-11-20 14:15:00,213.22,213.71,213.1,213.71,2900.0,167.6826,168.0679,167.5882,168.0679,2900.0
2019-11-20 14:20:00,213.65,213.7,213.55,213.56,23563.0,168.0207,168.0601,167.9421,167.95,23563.0
2019-11-20 14:25:00,213.6,213.82,213.35,213.51,6605.0,167.9814,168.1544,167.7848,167.9106,6605.0
2019-11-20 14:30:00,213.42,213.63,213.26,213.63,5847.0,167.8399,168.005,167.714,168.005,5847.0
2019-11-20 14:35:00,213.72,213.82,213.61,213.71,4598.0,168.0758,168.1544,167.9893,168.0679,4598.0
2019-11-20 14:40:00,213.65,213.7,213.56,213.62,3075.0,168.0207,168.0601,167.95,167.9971,3075.0
2019-11-20 14:45:00,213.62,213.68,213.53,213.67,4331.0,167.9971,168.0443,167.9264,168.0365,4331.0
2019-11-20 14:50:00,213.67,213.67,213.33,213.33,4585.0,168.0365,168.0365,167.7691,167.7691,4585.0
2019-11-20 14:55:00,213.38,213.5,213.36,213.5,2891.0,167.8084,167.9028,167.7927,167.9028,2891.0
2019-11-20 15:00:00,213.46,213.6,213.23,213.39,4452.0,167.8713,167.9814,167.6904,167.8163,4452.0
2019-11-20 15:05:00,213.4,213.44,213.29,213.3,2000.0,167.8241,167.8556,167.7376,167.7455,2000.0
2019-11-20 15:10:00,213.32,213.51,213.22,213.45,3666.0,167.7612,167.9106,167.6826,167.8634,3666.0
2019-11-20 15:15:00,213.43,213.43,213.25,213.32,5357.0,167.8477,167.8477,167.7062,167.7612,5357.0
2019-11-20 15:20:00,213.32,213.36,213.22,213.25,5815.0,167.7612,167.7927,167.6826,167.7062,5815.0
2019-11-20 15:25:00,213.28,213.38,213.26,213.27,3318.0,167.7298,167.8084,167.714,167.7219,3318.0
2019-11-20 15:30:00,213.23,213.24,212.9,213.01,9045.0,167.6904,167.6983,167.4309,167.5174,9045.0
2019-11-20 15:35:00,213.02,213.12,212.98,213.03,5250.0,167.5253,167.6039,167.4938,167.5331,5250.0
2019-11-20 15:40:00,213.09,213.33,213.06,213.3,11455.0,167.5803,167.7691,167.5567,167.7455,11455.0
2019-11-20 15:45:00,213.3,213.35,213.21,213.23,27170.0,167.7455,167.7848,167.6747,167.6904,27170.0
2019-11-20 15:50:00,213.23,213.35,213.06,213.29,14706.0,167.6904,167.7848,167.5567,167.7376,14706.0
2019-11-20 15:55:00,213.32,213.57,213.26,213.48,46090.0,167.7612,167.9578,167.714,167.887,46090.0
2019-11-21 09:30:00,213.16,213.16,211.56,211.89,13087.0,167.6354,167.6354,166.3771,166.6366,13087.0
2019-11-21 09:35:00,211.88,211.92,211.12,211.72,6580.0,166.6287,166.6602,166.0311,166.5029,6580.0
2019-11-21 09:40:00,211.91,211.91,211.56,211.67,4506.0,166.6523,166.6523,166.3771,166.4636,4506.0
2019-11-21 09:45:00,211.74,211.84,211.29,211.46,6647.0,166.5186,166.5973,166.1648,166.2984,6647.0
2019-11-21 09:50:00,211.41,211.7,211.26,211.56,7413.0,166.2591,166.4872,166.1412,166.3771,7413.0
2019-11-21 09:55:00,211.56,211.56,211.09,211.24,7531.0,166.3771,166.3771,166.0075,166.1254,7531.0
2019-11-21 10:00:00,211.22,211.29,210.54,210.83,8560.0,166.1097,166.1648,165.5749,165.803,8560.0
2019-11-21 10:05:00,210.97,211.09,210.74,210.82,11194.0,165.9131,166.0075,165.7322,165.7951,11194.0
2019-11-21 10:10:00,210.82,211.17,210.76,211.1,2700.0,165.7951,166.0704,165.7479,166.0153,2700.0
2019-11-21 10:15:00,211.27,211.42,211.01,211.31,7573.0,166.149,166.267,165.9446,166.1805,7573.0
2019-11-21 10:20:00,211.19,211.27,211.1,211.12,3145.0,166.0861,166.149,166.0153,166.0311,3145.0
2019-11-21 10:25:00,211.25,211.25,210.94,210.98,9037.0,166.1333,166.1333,165.8895,165.921,9037.0
2019-11-21 10:30:00,211.06,211.06,210.79,211.02,4699.0,165.9839,165.9839,165.7715,165.9524,4699.0
2019-11-21 10:35:00,211.01,211.19,210.95,211.07,3536.0,165.9446,166.0861,165.8974,165.9917,3536.0
2019-11-21 10:40:00,211.13,211.17,210.62,210.79,5734.0,166.0389,166.0704,165.6378,165.7715,5734.0
2019-11-21 10:45:00,210.78,210.94,210.78,210.79,1950.0,165.7637,165.8895,165.7637,165.7715,1950.0
2019-11-21 10:50:00,210.82,211.01,210.79,211.0,4117.0,165.7951,165.9446,165.7715,165.9367,4117.0
2019-11-21 10:55:00,210.91,210.91,210.44,210.44,4389.0,165.8659,165.8659,165.4963,165.4963,4389.0
2019-11-21 11:00:00,210.5,210.7,210.41,210.6,4613.0,165.5435,165.7008,165.4727,165.6221,4613.0
2019-11-21 11:05:00,210.55,211.11,210.55,211.1,10441.0,165.5828,166.0232,165.5828,166.0153,10441.0
2019-11-21 11:10:00,211.02,211.4,210.89,211.22,39447.0,165.9524,166.2513,165.8502,166.1097,39447.0
2019-11-21 11:15:00,211.16,211.34,210.98,211.24,5158.0,166.0625,166.2041,165.921,166.1254,5158.0
2019-11-21 11:20:00,211.17,211.22,210.97,211.08,3510.0,166.0704,166.1097,165.9131,165.9996,3510.0
2019-11-21 11:25:00,211.04,211.13,210.95,210.99,3832.0,165.9681,166.0389,165.8974,165.9288,3832.0
2019-11-21 11:30:00,211.0,211.0,210.6,210.76,5172.0,165.9367,165.9367,165.6221,165.7479,5172.0
2019-11-21 11:35:00,210.72,210.82,210.51,210.62,5128.0,165.7165,165.7951,165.5513,165.6378,5128.0
2019-11-21 11:40:00,210.65,210.75,210.61,210.68,2510.0,165.6614,165.7401,165.63,165.685,2510.0
2019-11-21 11:45:00,210.7,210.94,210.66,210.73,2795.0,165.7008,165.8895,165.6693,165.7244,2795.0
2019-11-21 11:50:00,210.68,210.71,210.53,210.63,1920.0,165.685,165.7086,165.5671,165.6457,1920.0
2019-11-21 11:55:00,210.68,210.78,210.65,210.71,3252.0,165.685,165.7637,165.6614,165.7086,3252.0
2019-11-21 12:00:00,210.75,210.75,210.5,210.5,3120.0,165.7401,165.7401,165.5435,165.5435,3120.0
2019-11-21 12:05:00,210.51,210.79,210.45,210.61,3752.0,165.5513,165.7715,165.5042,165.63,3752.0
2019-11-21 12:10:00,210.61,210.75,210.61,210.69,1980.0,165.63,165.7401,165.63,165.6929,1980.0
2019-11-21 12:15:00,210.73,210.73,210.49,210.51,2514.0,165.7244,165.7244,165.5356,165.5513,2514.0
2019-11-21 12:20:00,210.42,210.61,210.33,210.51,2267.0,165.4806,165.63,165.4098,165.5513,2267.0
2019-11-21 12:25:00,210.59,210.64,210.57,210.59,2474.0,165.6143,165.6536,165.5985,165.6143,2474.0
2019-11-21 12:30:00,210.56,210.86,210.56,210.84,4000.0,165.5907,165.8266,165.5907,165.8109,4000.0
2019-11-21 12:35:00,210.82,210.86,210.54,210.57,3769.0,165.7951,165.8266,165.5749,165.5985,3769.0
2019-11-21 12:40:00,210.6,210.69,210.6,210.65,1711.0,165.6221,165.6929,165.6221,165.6614,1711.0
2019-11-21 12:45:00,210.61,210.66,210.43,210.43,1963.0,165.63,165.6693,165.4884,165.4884,1963.0
2019-11-21 12:50:00,210.4,210.42,210.26,210.42,2428.0,165.4648,165.4806,165.3547,165.4806,2428.0
2019-11-21 12:55:00,210.43,210.43,210.29,210.38,3224.0,165.4884,165.4884,165.3783,165.4491,3224.0
2019-11-21 13:00:00,210.39,210.56,210.36,210.42,4294.0,165.457,165.5907,165.4334,165.4806,4294.0
2019-11-21 13:05:00,210.45,210.57,210.45,210.56,1218.0,165.5042,165.5985,165.5042,165.5907,1218.0
2019-11-21 13:10:00,210.57,210.65,210.55,210.62,1500.0,165.5985,165.6614,165.5828,165.6378,1500.0
2019-11-21 13:15:00,210.77,211.29,210.77,211.11,3785.0,165.7558,166.1648,165.7558,166.0232,3785.0
2019-11-21 13:20:00,211.11,211.11,210.93,210.99,3495.0,166.0232,166.0232,165.8816,165.9288,3495.0
2019-11-21 13:25:00,210.92,210.93,210.84,210.84,3104.0,165.8738,165.8816,165.8109,165.8109,3104.0
2019-11-21 13:30:00,210.96,211.38,210.96,211.23,4653.0,165.9052,166.2355,165.9052,166.1176,4653.0
2019-11-21 13:35:00,211.16,211.16,210.92,210.92,2769.0,166.0625,166.0625,165.8738,165.8738,2769.0
2019-11-21 13:40:00,210.83,211.02,210.83,211.02,3212.0,165.803,165.9524,165.803,165.9524,3212.0
2019-11-21 13:45:00,211.06,211.22,211.06,211.21,1300.0,165.9839,166.1097,165.9839,166.1018,1300.0
2019-11-21 13:50:00,211.16,211.16,211.04,211.05,5905.0,166.0625,166.0625,165.9681,165.976,5905.0
2019-11-21 13:55:00,211.07,211.1,210.95,210.95,3137.0,165.9917,166.0153,165.8974,165.8974,3137.0
2019-11-21 14:00:00,210.93,211.05,210.85,211.05,3463.0,165.8816,165.976,165.8187,165.976,3463.0
2019-11-21 14:05:00,211.05,211.05,210.89,210.94,4939.0,165.976,165.976,165.8502,165.8895,4939.0
2019-11-21 14:10:00,210.88,211.03,210.88,210.93,2277.0,165.8423,165.9603,165.8423,165.8816,2277.0
2019-11-21 14:15:00,210.93,211.0,210.86,211.0,1915.0,165.8816,165.9367,165.8266,165.9367,1915.0
2019-11-21 14:20:00,211.01,211.08,210.94,210.99,5932.0,165.9446,165.9996,165.8895,165.9288,5932.0
2019-11-21 14:25:00,211.01,211.01,210.87,210.92,5189.0,165.9446,165.9446,165.8345,165.8738,5189.0
2019-11-21 14:30:00,210.98,211.06,210.89,210.89,8047.0,165.921,165.9839,165.8502,165.8502,8047.0
2019-11-21 14:35:00,210.86,210.9,210.84,210.85,1300.0,165.8266,165.858,165.8109,165.8187,1300.0
2019-11-21 14:40:00,210.84,210.96,210.74,210.95,2457.0,165.8109,165.9052,165.7322,165.8974,2457.0
2019-11-21 14:45:00,210.93,210.95,210.85,210.89,2100.0,165.8816,165.8974,165.8187,165.8502,2100.0
2019-11-21 14:50:00,210.89,211.0,210.89,210.91,4022.0,165.8502,165.9367,165.8502,165.8659,4022.0
2019-11-21 14:55:00,210.95,210.95,210.75,210.75,6965.0,165.8974,165.8974,165.7401,165.7401,6965.0
2019-11-21 15:00:00,210.77,210.78,210.66,210.75,2200.0,165.7558,165.7637,165.6693,165.7401,2200.0
2019-11-21 15:05:00,210.73,210.82,210.71,210.73,3893.0,165.7244,165.7951,165.7086,165.7244,3893.0
2019-11-21 15:10:00,210.71,210.8,210.66,210.8,11199.0,165.7086,165.7794,165.6693,165.7794,11199.0
2019-11-21 15:15:00,210.84,210.99,210.8,210.98,5100.0,165.8109,165.9288,165.7794,165.921,5100.0
2019-11-21 15:20:00,210.99,211.01,210.77,210.91,22694.0,165.9288,165.9446,165.7558,165.8659,22694.0
2019-11-21 15:25:00,210.87,210.99,210.87,210.99,7455.0,165.8345,165.9288,165.8345,165.9288,7455.0
2019-11-21 15:30:00,210.94,211.04,210.92,210.97,7703.0,165.8895,165.9681,165.8738,165.9131,7703.0
2019-11-21 15:35:00,211.01,211.06,210.8,210.85,8593.0,165.9446,165.9839,165.7794,165.8187,8593.0
2019-11-21 15:40:00,210.85,210.9,210.73,210.85,6080.0,165.8187,165.858,165.7244,165.8187,6080.0
2019-11-21 15:45:00,210.84,210.85,210.54,210.82,11915.0,165.8109,165.8187,165.5749,165.7951,11915.0
2019-11-21 15:50:00,210.79,210.89,210.7,210.87,17492.0,165.7715,165.8502,165.7008,165.8345,17492.0
2019-11-21 15:55:00,210.88,210.9,210.68,210.76,50038.0,165.8423,165.858,165.685,165.7479,50038.0
2019-11-22 09:30:00,210.85,210.85,209.61,209.61,28307.0,165.8187,165.8187,164.8436,164.8436,28307.0
2019-11-22 09:35:00,209.78,210.26,209.42,209.77,11607.0,164.9772,165.3547,164.6941,164.9694,11607.0
2019-11-22 09:40:00,209.62,209.67,209.28,209.51,4895.0,164.8514,164.8907,164.584,164.7649,4895.0
2019-11-22 09:45:00,209.33,209.38,208.98,209.02,5215.0,164.6234,164.6627,164.3481,164.3796,5215.0
2019-11-22 09:50:00,208.85,209.03,208.69,208.84,6739.0,164.2459,164.3874,164.12,164.238,6739.0
2019-11-22 09:55:00,208.91,209.06,208.8,208.9,9811.0,164.2931,164.411,164.2065,164.2852,9811.0
2019-11-22 10:00:00,208.94,209.27,208.76,208.82,11013.0,164.3166,164.5762,164.1751,164.2223,11013.0
2019-11-22 10:05:00,208.82,208.87,208.18,208.41,23586.0,164.2223,164.2616,163.719,163.8998,23586.0
2019-11-22 10:10:00,208.37,208.51,208.26,208.27,4300.0,163.8684,163.9785,163.7819,163.7897,4300.0
2019-11-22 10:15:00,208.28,208.56,208.27,208.27,7446.0,163.7976,164.0178,163.7897,163.7897,7446.0
2019-11-22 10:20:00,208.21,208.21,207.82,207.83,17678.0,163.7426,163.7426,163.4358,163.4437,17678.0
2019-11-22 10:25:00,207.94,208.3,207.9,208.3,13845.0,163.5302,163.8133,163.4988,163.8133,13845.0
2019-11-22 10:30:00,208.33,208.76,208.33,208.52,6670.0,163.8369,164.1751,163.8369,163.9863,6670.0
2019-11-22 10:35:00,208.54,208.91,208.54,208.67,6110.0,164.0021,164.2931,164.0021,164.1043,6110.0
2019-11-22 10:40:00,208.67,208.93,208.67,208.93,10155.0,164.1043,164.3088,164.1043,164.3088,10155.0
2019-11-22 10:45:00,208.91,209.42,208.9,209.17,12166.0,164.2931,164.6941,164.2852,164.4975,12166.0
2019-11-22 10:50:00,209.18,209.31,209.13,209.26,5548.0,164.5054,164.6076,164.4661,164.5683,5548.0
2019-11-22 10:55:00,209.22,209.27,209.05,209.24,5254.0,164.5368,164.5762,164.4032,164.5526,5254.0
2019-11-22 11:00:00,209.23,209.42,209.22,209.28,8812.0,164.5447,164.6941,164.5368,164.584,8812.0
2019-11-22 11:05:00,209.31,209.38,209.21,209.21,1100.0,164.6076,164.6627,164.529,164.529,1100.0
2019-11-22 11:10:00,209.15,209.22,208.76,209.08,5761.0,164.4818,164.5368,164.1751,164.4267,5761.0
2019-11-22 11:15:00,209.15,209.15,209.02,209.07,4149.0,164.4818,164.4818,164.3796,164.4189,4149.0
2019-11-22 11:20:00,209.13,209.19,208.89,209.02,15520.0,164.4661,164.5133,164.2773,164.3796,15520.0
2019-11-22 11:25:00,209.04,209.16,209.02,209.15,4000.0,164.3953,164.4897,164.3796,164.4818,4000.0
2019-11-22 11:30:00,209.17,209.18,209.02,209.06,6525.0,164.4975,164.5054,164.3796,164.411,6525.0
2019-11-22 11:35:00,209.09,209.24,209.05,209.24,6404.0,164.4346,164.5526,164.4032,164.5526,6404.0
2019-11-22 11:40:00,209.28,209.89,209.28,209.89,3730.0,164.584,165.0638,164.584,165.0638,3730.0
2019-11-22 11:45:00,209.85,209.93,209.68,209.7,9479.0,165.0323,165.0952,164.8986,164.9143,9479.0
2019-11-22 11:50:00,209.66,209.68,209.58,209.58,1400.0,164.8829,164.8986,164.82,164.82,1400.0
2019-11-22 11:55:00,209.71,209.82,209.52,209.82,8647.0,164.9222,165.0087,164.7728,165.0087,8647.0
2019-11-22 12:00:00,209.87,210.21,209.87,210.14,1800.0,165.048,165.3154,165.048,165.2604,1800.0
2019-11-22 12:05:00,210.12,210.23,210.12,210.23,2895.0,165.2446,165.3311,165.2446,165.3311,2895.0
2019-11-22 12:10:00,210.19,210.4,210.15,210.15,3253.0,165.2997,165.4648,165.2682,165.2682,3253.0
2019-11-22 12:15:00,210.14,210.25,209.82,209.86,2678.0,165.2604,165.3469,165.0087,165.0402,2678.0
2019-11-22 12:20:00,209.79,209.89,209.68,209.88,3961.0,164.9851,165.0638,164.8986,165.0559,3961.0
2019-11-22 12:25:00,209.92,210.21,209.91,210.21,1685.0,165.0873,165.3154,165.0795,165.3154,1685.0
2019-11-22 12:30:00,210.17,210.17,210.01,210.08,1290.0,165.284,165.284,165.1581,165.2132,1290.0
2019-11-22 12:35:00,210.02,210.12,209.96,210.04,2200.0,165.166,165.2446,165.1188,165.1817,2200.0
2019-11-22 12:40:00,210.09,210.21,210.02,210.13,5406.0,165.221,165.3154,165.166,165.2525,5406.0
2019-11-22 12:45:00,210.11,210.11,209.88,209.95,4736.0,165.2368,165.2368,165.0559,165.1109,4736.0
2019-11-22 12:50:00,209.95,209.96,209.86,209.91,1944.0,165.1109,165.1188,165.0402,165.0795,1944.0
2019-11-22 12:55:00,209.93,210.05,209.88,209.9,6290.0,165.0952,165.1896,165.0559,165.0716,6290.0
2019-11-22 13:00:00,209.93,209.94,209.74,209.75,1757.0,165.0952,165.1031,164.9458,164.9537,1757.0
2019-11-22 13:05:00,209.77,209.89,209.74,209.89,2600.0,164.9694,165.0638,164.9458,165.0638,2600.0
2019-11-22 13:10:00,209.88,209.88,209.78,209.78,1013.0,165.0559,165.0559,164.9772,164.9772,1013.0
2019-11-22 13:15:00,209.83,209.83,209.61,209.66,1802.0,165.0166,165.0166,164.8436,164.8829,1802.0
2019-11-22 13:20:00,209.59,209.68,209.59,209.68,2000.0,164.8278,164.8986,164.8278,164.8986,2000.0
2019-11-22 13:25:00,209.63,209.74,209.45,209.45,1633.0,164.8593,164.9458,164.7177,164.7177,1633.0
2019-11-22 13:30:00,209.47,209.53,209.37,209.43,1879.0,164.7335,164.7806,164.6548,164.702,1879.0
2019-11-22 13:35:00,209.35,209.5,209.31,209.46,6418.0,164.6391,164.757,164.6076,164.7256,6418.0
2019-11-22 13:40:00,209.49,209.49,209.26,209.35,3800.0,164.7492,164.7492,164.5683,164.6391,3800.0
2019-11-22 13:45:00,209.29,209.33,209.26,209.26,2287.0,164.5919,164.6234,164.5683,164.5683,2287.0
2019-11-22 13:50:00,209.23,209.33,209.2,209.21,3650.0,164.5447,164.6234,164.5211,164.529,3650.0
2019-11-22 13:55:00,209.16,209.17,209.07,209.16,2000.0,164.4897,164.4975,164.4189,164.4897,2000.0
2019-11-22 14:00:00,209.18,209.24,209.07,209.16,3150.0,164.5054,164.5526,164.4189,164.4897,3150.0
2019-11-22 14:05:00,209.14,209.14,209.01,209.03,2616.0,164.4739,164.4739,164.3717,164.3874,2616.0
2019-11-22 14:10:00,209.04,209.14,209.04,209.09,2434.0,164.3953,164.4739,164.3953,164.4346,2434.0
2019-11-22 14:15:00,209.09,209.22,209.07,209.2,2200.0,164.4346,164.5368,164.4189,164.5211,2200.0
2019-11-22 14:20:00,209.22,209.33,209.19,209.3,7196.0,164.5368,164.6234,164.5133,164.5998,7196.0
2019-11-22 14:25:00,209.3,209.34,209.19,209.19,5413.0,164.5998,164.6312,164.5133,164.5133,5413.0
2019-11-22 14:30:00,209.17,209.21,209.15,209.17,1000.0,164.4975,164.529,164.4818,164.4975,1000.0
2019-11-22 14:35:00,209.23,209.23,209.12,209.12,1043.0,164.5447,164.5447,164.4582,164.4582,1043.0
2019-11-22 14:40:00,209.12,209.27,209.12,209.2,3566.0,164.4582,164.5762,164.4582,164.5211,3566.0
2019-11-22 14:45:00,209.2,209.28,209.18,209.24,3551.0,164.5211,164.584,164.5054,164.5526,3551.0
2019-11-22 14:50:00,209.22,209.23,209.16,209.23,2261.0,164.5368,164.5447,164.4897,164.5447,2261.0
2019-11-22 14:55:00,209.21,209.28,209.2,209.24,2050.0,164.529,164.584,164.5211,164.5526,2050.0
2019-11-22 15:00:00,209.27,209.27,209.07,209.12,5340.0,164.5762,164.5762,164.4189,164.4582,5340.0
2019-11-22 15:05:00,209.12,209.19,209.11,209.12,2929.0,164.4582,164.5133,164.4503,164.4582,2929.0
2019-11-22 15:10:00,209.12,209.19,209.12,209.18,1100.0,164.4582,164.5133,164.4582,164.5054,1100.0
2019-11-22 15:15:00,209.16,209.24,209.12,209.24,2320.0,164.4897,164.5526,164.4582,164.5526,2320.0
2019-11-22 15:20:00,209.25,209.29,209.11,209.14,4298.0,164.5604,164.5919,164.4503,164.4739,4298.0
2019-11-22 15:25:00,209.14,209.25,209.14,209.14,4697.0,164.4739,164.5604,164.4739,164.4739,4697.0
2019-11-22 15:30:00,209.12,209.14,209.06,209.12,6285.0,164.4582,164.4739,164.411,164.4582,6285.0
2019-11-22 15:35:00,209.14,209.2,209.09,209.12,5126.0,164.4739,164.5211,164.4346,164.4582,5126.0
2019-11-22 15:40:00,209.13,209.17,209.05,209.12,7329.0,164.4661,164.4975,164.4032,164.4582,7329.0
2019-11-22 15:45:00,209.12,209.19,209.07,209.14,7370.0,164.4582,164.5133,164.4189,164.4739,7370.0
2019-11-22 15:50:00,209.12,209.16,209.01,209.04,14654.0,164.4582,164.4897,164.3717,164.3953,14654.0
2019-11-22 15:55:00,209.03,209.17,208.94,209.01,38105.0,164.3874,164.4975,164.3166,164.3717,38105.0
2019-11-25 09:30:00,210.17,210.17,209.5,209.9,13322.0,165.284,165.284,164.757,165.0716,13322.0
2019-11-25 09:35:00,209.69,210.08,209.62,209.62,1880.0,164.9065,165.2132,164.8514,164.8514,1880.0
2019-11-25 09:40:00,209.67,209.86,209.57,209.72,1770.0,164.8907,165.0402,164.8121,164.9301,1770.0
2019-11-25 09:45:00,209.59,209.84,209.58,209.71,2305.0,164.8278,165.0244,164.82,164.9222,2305.0
2019-11-25 09:50:00,209.7,209.91,209.6,209.8,9386.0,164.9143,165.0795,164.8357,164.993,9386.0
2019-11-25 09:55:00,209.81,209.94,209.7,209.83,6644.0,165.0008,165.1031,164.9143,165.0166,6644.0
2019-11-25 10:00:00,209.85,210.57,209.85,210.2,7604.0,165.0323,165.5985,165.0323,165.3075,7604.0
2019-11-25 10:05:00,210.21,210.34,209.76,209.76,3974.0,165.3154,165.4176,164.9615,164.9615,3974.0
2019-11-25 10:10:00,209.86,209.86,209.35,209.53,5260.0,165.0402,165.0402,164.6391,164.7806,5260.0
2019-11-25 10:15:00,209.6,209.6,209.15,209.18,3445.0,164.8357,164.8357,164.4818,164.5054,3445.0
2019-11-25 10:20:00,209.2,209.28,208.95,209.11,3663.0,164.5211,164.584,164.3245,164.4503,3663.0
2019-11-25 10:25:00,209.06,209.21,208.88,208.88,4270.0,164.411,164.529,164.2695,164.2695,4270.0
2019-11-25 10:30:00,208.99,208.99,208.8,208.97,12857.0,164.356,164.356,164.2065,164.3402,12857.0
2019-11-25 10:35:00,208.93,209.15,208.92,209.07,5051.0,164.3088,164.4818,164.3009,164.4189,5051.0
2019-11-25 10:40:00,209.05,209.29,208.96,209.22,4506.0,164.4032,164.5919,164.3324,164.5368,4506.0
2019-11-25 10:45:00,209.14,209.27,209.07,209.24,4001.0,164.4739,164.5762,164.4189,164.5526,4001.0
2019-11-25 10:50:00,209.23,209.27,209.05,209.12,4160.0,164.5447,164.5762,164.4032,164.4582,4160.0
2019-11-25 10:55:00,209.04,209.3,209.04,209.2,2650.0,164.3953,164.5998,164.3953,164.5211,2650.0
2019-11-25 11:00:00,209.17,209.4,209.1,209.25,2905.0,164.4975,164.6784,164.4425,164.5604,2905.0
2019-11-25 11:05:00,209.22,209.28,209.18,209.25,3171.0,164.5368,164.584,164.5054,164.5604,3171.0
2019-11-25 11:10:00,209.31,209.35,209.23,209.33,5259.0,164.6076,164.6391,164.5447,164.6234,5259.0
2019-11-25 11:15:00,209.35,209.35,209.16,209.34,2519.0,164.6391,164.6391,164.4897,164.6312,2519.0
2019-11-25 11:20:00,209.35,209.46,209.24,209.25,3540.0,164.6391,164.7256,164.5526,164.5604,3540.0
2019-11-25 11:25:00,209.23,209.3,209.11,209.13,1736.0,164.5447,164.5998,164.4503,164.4661,1736.0
2019-11-25 11:30:00,209.17,209.23,209.08,209.1,2137.0,164.4975,164.5447,164.4267,164.4425,2137.0
2019-11-25 11:35:00,209.22,209.23,209.07,209.13,2335.0,164.5368,164.5447,164.4189,164.4661,2335.0
2019-11-25 11:40:00,209.1,209.18,209.0,209.05,3405.0,164.4425,164.5054,164.3638,164.4032,3405.0
2019-11-25 11:45:00,209.02,209.06,208.98,209.06,3815.0,164.3796,164.411,164.3481,164.411,3815.0
2019-11-25 11:50:00,209.05,209.11,208.97,209.03,3983.0,164.4032,164.4503,164.3402,164.3874,3983.0
2019-11-25 11:55:00,209.03,209.11,209.01,209.04,2546.0,164.3874,164.4503,164.3717,164.3953,2546.0
2019-11-25 12:00:00,209.06,209.22,209.06,209.22,1981.0,164.411,164.5368,164.411,164.5368,1981.0
2019-11-25 12:05:00,209.18,209.19,209.01,209.02,3700.0,164.5054,164.5133,164.3717,164.3796,3700.0
2019-11-25 12:10:00,209.09,209.09,208.98,209.0,3197.0,164.4346,164.4346,164.3481,164.3638,3197.0
2019-11-25 12:15:00,209.0,209.04,208.92,208.98,4115.0,164.3638,164.3953,164.3009,164.3481,4115.0
2019-11-25 12:20:00,208.95,209.02,208.9,209.02,2811.0,164.3245,164.3796,164.2852,164.3796,2811.0
2019-11-25 12:25:00,209.02,209.02,208.91,208.93,6639.0,164.3796,164.3796,164.2931,164.3088,6639.0
2019-11-25 12:30:00,208.92,208.95,208.73,208.87,4451.0,164.3009,164.3245,164.1515,164.2616,4451.0
2019-11-25 12:35:00,208.8,208.9,208.78,208.9,12792.0,164.2065,164.2852,164.1908,164.2852,12792.0
2019-11-25 12:40:00,208.87,209.08,208.87,208.93,8071.0,164.2616,164.4267,164.2616,164.3088,8071.0
2019-11-25 12:45:00,208.98,209.06,208.88,209.05,10845.0,164.3481,164.411,164.2695,164.4032,10845.0
2019-11-25 12:50:00,208.99,209.05,208.94,208.99,3576.0,164.356,164.4032,164.3166,164.356,3576.0
2019-11-25 12:55:00,208.99,209.05,208.97,209.05,1100.0,164.356,164.4032,164.3402,164.4032,1100.0
2019-11-25 13:00:00,209.05,209.14,209.0,209.0,6092.0,164.4032,164.4739,164.3638,164.3638,6092.0
2019-11-25 13:05:00,208.98,209.11,208.92,209.11,4239.0,164.3481,164.4503,164.3009,164.4503,4239.0
2019-11-25 13:10:00,209.11,209.12,209.02,209.06,2300.0,164.4503,164.4582,164.3796,164.411,2300.0
2019-11-25 13:15:00,209.08,209.08,208.97,209.04,2415.0,164.4267,164.4267,164.3402,164.3953,2415.0
2019-11-25 13:20:00,209.0,209.05,208.94,209.02,3857.0,164.3638,164.4032,164.3166,164.3796,3857.0
2019-11-25 13:25:00,209.0,209.02,208.92,208.99,2100.0,164.3638,164.3796,164.3009,164.356,2100.0
2019-11-25 13:30:00,208.95,209.08,208.89,209.03,7647.0,164.3245,164.4267,164.2773,164.3874,7647.0
2019-11-25 13:35:00,209.04,209.06,208.91,209.05,3027.0,164.3953,164.411,164.2931,164.4032,3027.0
2019-11-25 13:40:00,208.99,209.03,208.9,208.96,8048.0,164.356,164.3874,164.2852,164.3324,8048.0
2019-11-25 13:45:00,208.93,209.0,208.71,208.78,26083.0,164.3088,164.3638,164.1358,164.1908,26083.0
2019-11-25 13:50:00,208.78,208.79,208.63,208.68,3400.0,164.1908,164.1987,164.0729,164.1122,3400.0
2019-11-25 13:55:00,208.68,208.83,208.61,208.78,9680.0,164.1122,164.2301,164.0571,164.1908,9680.0
2019-11-25 14:00:00,208.8,209.06,208.77,209.06,9929.0,164.2065,164.411,164.183,164.411,9929.0
2019-11-25 14:05:00,209.02,209.16,208.97,209.09,5503.0,164.3796,164.4897,164.3402,164.4346,5503.0
2019-11-25 14:10:00,209.09,209.09,208.94,208.96,3701.0,164.4346,164.4346,164.3166,164.3324,3701.0
2019-11-25 14:15:00,208.95,209.1,208.94,209.09,3549.0,164.3245,164.4425,164.3166,164.4346,3549.0
2019-11-25 14:20:00,209.08,209.1,208.97,208.97,6602.0,164.4267,164.4425,164.3402,164.3402,6602.0
2019-11-25 14:25:00,208.97,209.06,208.96,209.0,6965.0,164.3402,164.411,164.3324,164.3638,6965.0
2019-11-25 14:30:00,208.95,209.04,208.94,208.99,2600.0,164.3245,164.3953,164.3166,164.356,2600.0
2019-11-25 14:35:00,208.98,209.01,208.84,208.96,8044.0,164.3481,164.3717,164.238,164.3324,8044.0
2019-11-25 14:40:00,208.98,209.01,208.87,208.92,2741.0,164.3481,164.3717,164.2616,164.3009,2741.0
2019-11-25 14:45:00,208.9,208.9,208.75,208.78,2860.0,164.2852,164.2852,164.1672,164.1908,2860.0
2019-11-25 14:50:00,208.77,208.93,208.74,208.92,15797.0,164.183,164.3088,164.1594,164.3009,15797.0
2019-11-25 14:55:00,208.94,209.0,208.83,208.98,4100.0,164.3166,164.3638,164.2301,164.3481,4100.0
2019-11-25 15:00:00,209.01,209.03,208.93,208.97,9796.0,164.3717,164.3874,164.3088,164.3402,9796.0
2019-11-25 15:05:00,208.98,208.98,208.81,208.83,4185.0,164.3481,164.3481,164.2144,164.2301,4185.0
2019-11-25 15:10:00,208.87,208.93,208.8,208.88,4527.0,164.2616,164.3088,164.2065,164.2695,4527.0
2019-11-25 15:15:00,208.88,208.92,208.85,208.88,5342.0,164.2695,164.3009,164.2459,164.2695,5342.0
2019-11-25 15:20:00,208.88,208.98,208.85,208.94,4000.0,164.2695,164.3481,164.2459,164.3166,4000.0
2019-11-25 15:25:00,208.91,209.01,208.89,208.99,4426.0,164.2931,164.3717,164.2773,164.356,4426.0
2019-11-25 15:30:00,209.03,209.09,208.98,208.99,6290.0,164.3874,164.4346,164.3481,164.356,6290.0
2019-11-25 15:35:00,208.94,208.94,208.82,208.9,8492.0,164.3166,164.3166,164.2223,164.2852,8492.0
2019-11-25 15:40:00,208.91,208.93,208.65,208.68,5102.0,164.2931,164.3088,164.0886,164.1122,5102.0
2019-11-25 15:45:00,208.68,208.72,208.6,208.64,16583.0,164.1122,164.1436,164.0493,164.0807,16583.0
2019-11-25 15:50:00,208.6,208.73,208.5,208.69,14135.0,164.0493,164.1515,163.9706,164.12,14135.0
2019-11-25 15:55:00,208.67,208.67,208.26,208.44,45139.0,164.1043,164.1043,163.7819,163.9234,45139.0
2019-11-26 09:30:00,208.05,209.54,208.05,208.63,14560.0,163.6167,164.7885,163.6167,164.0729,14560.0
2019-11-26 09:35:00,208.72,209.1,208.72,208.86,2707.0,164.1436,164.4425,164.1436,164.2537,2707.0
2019-11-26 09:40:00,208.87,209.45,208.81,209.43,3413.0,164.2616,164.7177,164.2144,164.702,3413.0
2019-11-26 09:45:00,209.26,209.56,208.72,209.11,13072.0,164.5683,164.8042,164.1436,164.4503,13072.0
2019-11-26 09:50:00,208.9,209.54,208.77,209.31,4304.0,164.2852,164.7885,164.183,164.6076,4304.0
2019-11-26 09:55:00,209.4,209.57,209.24,209.46,5653.0,164.6784,164.8121,164.5526,164.7256,5653.0
2019-11-26 10:00:00,209.56,209.94,209.42,209.94,4648.0,164.8042,165.1031,164.6941,165.1031,4648.0
2019-11-26 10:05:00,209.89,210.31,209.89,210.18,6538.0,165.0638,165.3941,165.0638,165.2918,6538.0
2019-11-26 10:10:00,210.15,210.38,209.93,210.37,2900.0,165.2682,165.4491,165.0952,165.4412,2900.0
2019-11-26 10:15:00,210.31,210.5,210.29,210.5,2631.0,165.3941,165.5435,165.3783,165.5435,2631.0
2019-11-26 10:20:00,210.52,210.62,210.23,210.34,5919.0,165.5592,165.6378,165.3311,165.4176,5919.0
2019-11-26 10:25:00,210.37,210.61,210.34,210.47,2584.0,165.4412,165.63,165.4176,165.5199,2584.0
2019-11-26 10:30:00,210.5,210.68,210.44,210.46,4878.0,165.5435,165.685,165.4963,165.512,4878.0
2019-11-26 10:35:00,210.47,210.64,210.47,210.59,3829.0,165.5199,165.6536,165.5199,165.6143,3829.0
2019-11-26 10:40:00,210.48,210.51,210.35,210.35,1100.0,165.5277,165.5513,165.4255,165.4255,1100.0
2019-11-26 10:45:00,210.24,210.3,210.17,210.17,2451.0,165.339,165.3862,165.284,165.284,2451.0
2019-11-26 10:50:00,210.17,210.17,209.78,209.99,2415.0,165.284,165.284,164.9772,165.1424,2415.0
2019-11-26 10:55:00,209.99,210.15,209.88,210.01,2400.0,165.1424,165.2682,165.0559,165.1581,2400.0
2019-11-26 11:00:00,210.06,210.27,210.06,210.19,5467.0,165.1974,165.3626,165.1974,165.2997,5467.0
2019-11-26 11:05:00,210.11,210.11,209.99,210.06,1604.0,165.2368,165.2368,165.1424,165.1974,1604.0
2019-11-26 11:10:00,210.09,210.1,210.0,210.09,2220.0,165.221,165.2289,165.1503,165.221,2220.0
2019-11-26 11:15:00,209.93,209.94,209.78,209.82,1802.0,165.0952,165.1031,164.9772,165.0087,1802.0
2019-11-26 11:20:00,209.73,209.89,209.56,209.78,2321.0,164.9379,165.0638,164.8042,164.9772,2321.0
2019-11-26 11:25:00,209.78,209.78,209.63,209.75,2988.0,164.9772,164.9772,164.8593,164.9537,2988.0
2019-11-26 11:30:00,209.77,209.93,209.77,209.93,300.0,164.9694,165.0952,164.9694,165.0952,300.0
2019-11-26 11:35:00,210.18,210.24,210.06,210.18,2965.0,165.2918,165.339,165.1974,165.2918,2965.0
2019-11-26 11:40:00,210.19,210.27,210.13,210.13,1508.0,165.2997,165.3626,165.2525,165.2525,1508.0
2019-11-26 11:45:00,210.16,210.19,210.04,210.09,1985.0,165.2761,165.2997,165.1817,165.221,1985.0
2019-11-26 11:50:00,210.05,210.12,210.01,210.11,2604.0,165.1896,165.2446,165.1581,165.2368,2604.0
2019-11-26 11:55:00,210.1,210.1,209.97,210.0,1734.0,165.2289,165.2289,165.1267,165.1503,1734.0
2019-11-26 12:00:00,210.03,210.24,209.99,210.24,1900.0,165.1739,165.339,165.1424,165.339,1900.0
2019-11-26 12:05:00,210.17,210.17,209.97,209.97,2022.0,165.284,165.284,165.1267,165.1267,2022.0
2019-11-26 12:10:00,210.06,210.21,210.06,210.16,2534.0,165.1974,165.3154,165.1974,165.2761,2534.0
2019-11-26 12:15:00,210.13,210.16,209.97,209.97,1047.0,165.2525,165.2761,165.1267,165.1267,1047.0
2019-11-26 12:20:00,210.0,210.1,209.9,210.05,3087.0,165.1503,165.2289,165.0716,165.1896,3087.0
2019-11-26 12:25:00,210.04,210.17,210.01,210.06,3478.0,165.1817,165.284,165.1581,165.1974,3478.0
2019-11-26 12:30:00,210.01,210.17,210.01,210.17,3088.0,165.1581,165.284,165.1581,165.284,3088.0
2019-11-26 12:35:00,210.22,210.38,210.13,210.26,3526.0,165.3233,165.4491,165.2525,165.3547,3526.0
2019-11-26 12:40:00,210.28,210.57,210.22,210.57,6277.0,165.3705,165.5985,165.3233,165.5985,6277.0
2019-11-26 12:45:00,210.65,210.65,210.47,210.52,2630.0,165.6614,165.6614,165.5199,165.5592,2630.0
2019-11-26 12:50:00,210.5,210.57,210.42,210.5,7498.0,165.5435,165.5985,165.4806,165.5435,7498.0
2019-11-26 12:55:00,210.53,210.63,210.5,210.58,2016.0,165.5671,165.6457,165.5435,165.6064,2016.0
2019-11-26 13:00:00,210.54,210.73,210.54,210.73,9777.0,165.5749,165.7244,165.5749,165.7244,9777.0
2019-11-26 13:05:00,210.74,210.91,210.61,210.69,34218.0,165.7322,165.8659,165.63,165.6929,34218.0
2019-11-26 13:10:00,210.69,210.77,210.62,210.62,6657.0,165.6929,165.7558,165.6378,165.6378,6657.0
2019-11-26 13:15:00,210.77,210.93,210.76,210.93,5873.0,165.7558,165.8816,165.7479,165.8816,5873.0
2019-11-26 13:20:00,210.99,210.99,210.76,210.76,1300.0,165.9288,165.9288,165.7479,165.7479,1300.0
2019-11-26 13:25:00,210.63,210.73,210.63,210.71,905.0,165.6457,165.7244,165.6457,165.7086,905.0
2019-11-26 13:30:00,210.8,211.07,210.8,211.03,4505.0,165.7794,165.9917,165.7794,165.9603,4505.0
2019-11-26 13:35:00,211.04,211.08,210.77,210.84,2906.0,165.9681,165.9996,165.7558,165.8109,2906.0
2019-11-26 13:40:00,210.79,210.82,210.74,210.74,2001.0,165.7715,165.7951,165.7322,165.7322,2001.0
2019-11-26 13:45:00,210.73,210.75,210.63,210.74,4401.0,165.7244,165.7401,165.6457,165.7322,4401.0
2019-11-26 13:50:00,210.78,210.92,210.78,210.85,1986.0,165.7637,165.8738,165.7637,165.8187,1986.0
2019-11-26 13:55:00,210.89,210.95,210.86,210.95,4255.0,165.8502,165.8974,165.8266,165.8974,4255.0
2019-11-26 14:00:00,210.96,211.28,210.96,211.25,10758.0,165.9052,166.1569,165.9052,166.1333,10758.0
2019-11-26 14:05:00,211.27,211.3,211.25,211.28,4470.0,166.149,166.1726,166.1333,166.1569,4470.0
2019-11-26 14:10:00,211.25,211.39,211.25,211.28,7026.0,166.1333,166.2434,166.1333,166.1569,7026.0
2019-11-26 14:15:00,211.25,211.31,211.25,211.27,7100.0,166.1333,166.1805,166.1333,166.149,7100.0
2019-11-26 14:20:00,211.25,211.28,211.25,211.25,15440.0,166.1333,166.1569,166.1333,166.1333,15440.0
2019-11-26 14:25:00,211.26,211.39,211.25,211.26,40316.0,166.1412,166.2434,166.1333,166.1412,40316.0
2019-11-26 14:30:00,211.27,211.35,211.25,211.27,12890.0,166.149,166.2119,166.1333,166.149,12890.0
2019-11-26 14:35:00,211.25,211.32,211.25,211.32,29055.0,166.1333,166.1883,166.1333,166.1883,29055.0
2019-11-26 14:40:00,211.31,211.42,211.25,211.42,13150.0,166.1805,166.267,166.1333,166.267,13150.0
2019-11-26 14:45:00,211.42,211.56,211.3,211.48,7648.0,166.267,166.3771,166.1726,166.3142,7648.0
2019-11-26 14:50:00,211.45,211.59,211.32,211.57,6150.0,166.2906,166.4007,166.1883,166.385,6150.0
2019-11-26 14:55:00,211.57,211.66,211.46,211.46,5269.0,166.385,166.4557,166.2984,166.2984,5269.0
2019-11-26 15:00:00,211.42,211.42,210.92,210.93,7109.0,166.267,166.267,165.8738,165.8816,7109.0
2019-11-26 15:05:00,210.91,210.93,210.83,210.89,5268.0,165.8659,165.8816,165.803,165.8502,5268.0
2019-11-26 15:10:00,210.89,211.05,210.87,211.03,5468.0,165.8502,165.976,165.8345,165.9603,5468.0
2019-11-26 15:15:00,211.02,211.06,210.73,210.81,8488.0,165.9524,165.9839,165.7244,165.7873,8488.0
2019-11-26 15:20:00,210.8,210.91,210.8,210.85,6218.0,165.7794,165.8659,165.7794,165.8187,6218.0
2019-11-26 15:25:00,210.81,210.99,210.79,210.97,7152.0,165.7873,165.9288,165.7715,165.9131,7152.0
2019-11-26 15:30:00,210.97,211.03,210.92,210.92,8687.0,165.9131,165.9603,165.8738,165.8738,8687.0
2019-11-26 15:35:00,210.88,211.01,210.84,211.0,8486.0,165.8423,165.9446,165.8109,165.9367,8486.0
2019-11-26 15:40:00,211.01,211.39,211.0,211.34,11005.0,165.9446,166.2434,165.9367,166.2041,11005.0
2019-11-26 15:45:00,211.36,211.61,211.36,211.39,16545.0,166.2198,166.4164,166.2198,166.2434,16545.0
2019-11-26 15:50:00,211.41,211.93,211.41,211.89,24624.0,166.2591,166.6681,166.2591,166.6366,24624.0
2019-11-26 15:55:00,211.87,212.15,211.85,212.05,88187.0,166.6209,166.8411,166.6052,166.7624,88187.0
2019-11-27 09:30:00,211.04,211.61,210.7,211.49,12873.0,165.9681,166.4164,165.7008,166.322,12873.0
2019-11-27 09:35:00,211.2,211.2,210.41,210.8,7073.0,166.094,166.094,165.4727,165.7794,7073.0
2019-11-27 09:40:00,210.78,210.83,210.28,210.62,5850.0,165.7637,165.803,165.3705,165.6378,5850.0
2019-11-27 09:45:00,210.79,211.05,210.26,210.26,4052.0,165.7715,165.976,165.3547,165.3547,4052.0
2019-11-27 09:50:00,210.37,210.72,210.32,210.41,6620.0,165.4412,165.7165,165.4019,165.4727,6620.0
2019-11-27 09:55:00,210.34,210.7,210.29,210.64,5726.0,165.4176,165.7008,165.3783,165.6536,5726.0
2019-11-27 10:00:00,210.76,211.01,210.76,210.77,3466.0,165.7479,165.9446,165.7479,165.7558,3466.0
2019-11-27 10:05:00,210.81,210.98,210.72,210.98,3248.0,165.7873,165.921,165.7165,165.921,3248.0
2019-11-27 10:10:00,210.95,211.1,210.85,211.03,1785.0,165.8974,166.0153,165.8187,165.9603,1785.0
2019-11-27 10:15:00,211.06,211.09,210.82,210.82,1101.0,165.9839,166.0075,165.7951,165.7951,1101.0
2019-11-27 10:20:00,210.89,211.03,210.8,210.88,2100.0,165.8502,165.9603,165.7794,165.8423,2100.0
2019-11-27 10:25:00,210.81,211.01,210.79,210.88,1449.0,165.7873,165.9446,165.7715,165.8423,1449.0
2019-11-27 10:30:00,210.86,210.92,210.73,210.88,2891.0,165.8266,165.8738,165.7244,165.8423,2891.0
2019-11-27 10:35:00,210.78,210.96,210.69,210.93,2740.0,165.7637,165.9052,165.6929,165.8816,2740.0
2019-11-27 10:40:00,211.04,211.04,210.82,210.82,6197.0,165.9681,165.9681,165.7951,165.7951,6197.0
2019-11-27 10:45:00,210.84,211.09,210.82,211.09,5534.0,165.8109,166.0075,165.7951,166.0075,5534.0
2019-11-27 10:50:00,211.1,211.2,211.04,211.04,2100.0,166.0153,166.094,165.9681,165.9681,2100.0
2019-11-27 10:55:00,210.99,210.99,210.62,210.62,2146.0,165.9288,165.9288,165.6378,165.6378,2146.0
2019-11-27 11:00:00,210.58,210.81,210.56,210.76,1996.0,165.6064,165.7873,165.5907,165.7479,1996.0
2019-11-27 11:05:00,210.8,210.85,210.7,210.72,3317.0,165.7794,165.8187,165.7008,165.7165,3317.0
2019-11-27 11:10:00,210.74,210.98,210.73,210.98,1300.0,165.7322,165.921,165.7244,165.921,1300.0
2019-11-27 11:15:00,210.99,211.07,210.87,211.01,5580.0,165.9288,165.9917,165.8345,165.9446,5580.0
2019-11-27 11:20:00,211.0,211.13,210.93,211.03,3400.0,165.9367,166.0389,165.8816,165.9603,3400.0
2019-11-27 11:25:00,211.08,211.34,211.08,211.34,2600.0,165.9996,166.2041,165.9996,166.2041,2600.0
2019-11-27 11:30:00,211.37,211.37,211.19,211.19,9872.0,166.2277,166.2277,166.0861,166.0861,9872.0
2019-11-27 11:35:00,211.16,211.23,211.09,211.17,4945.0,166.0625,166.1176,166.0075,166.0704,4945.0
2019-11-27 11:40:00,211.21,211.24,211.16,211.21,3210.0,166.1018,166.1254,166.0625,166.1018,3210.0
2019-11-27 11:45:00,211.18,211.18,210.87,210.87,6275.0,166.0782,166.0782,165.8345,165.8345,6275.0
2019-11-27 11:50:00,210.83,211.12,210.82,211.06,5850.0,165.803,166.0311,165.7951,165.9839,5850.0
2019-11-27 11:55:00,211.06,211.16,210.9,210.9,7580.0,165.9839,166.0625,165.858,165.858,7580.0
2019-11-27 12:00:00,210.97,211.1,210.96,211.1,2800.0,165.9131,166.0153,165.9052,166.0153,2800.0
2019-11-27 12:05:00,211.11,211.18,211.1,211.14,13100.0,166.0232,166.0782,166.0153,166.0468,13100.0
2019-11-27 12:10:00,211.11,211.12,210.98,211.03,3200.0,166.0232,166.0311,165.921,165.9603,3200.0
2019-11-27 12:15:00,211.01,211.01,210.87,210.92,2936.0,165.9446,165.9446,165.8345,165.8738,2936.0
2019-11-27 12:20:00,210.92,210.98,210.87,210.96,4184.0,165.8738,165.921,165.8345,165.9052,4184.0
2019-11-27 12:25:00,210.93,211.13,210.9,211.13,4536.0,165.8816,166.0389,165.858,166.0389,4536.0
2019-11-27 12:30:00,211.15,211.53,211.13,211.3,4152.0,166.0547,166.3535,166.0389,166.1726,4152.0
2019-11-27 12:35:00,211.32,211.61,211.32,211.61,2100.0,166.1883,166.4164,166.1883,166.4164,2100.0
2019-11-27 12:40:00,211.69,211.83,211.69,211.72,1353.0,166.4793,166.5894,166.4793,166.5029,1353.0
2019-11-27 12:45:00,211.7,211.76,211.62,211.74,2371.0,166.4872,166.5344,166.4243,166.5186,2371.0
2019-11-27 12:50:00,211.78,211.92,211.69,211.69,1500.0,166.5501,166.6602,166.4793,166.4793,1500.0
2019-11-27 12:55:00,211.71,211.72,211.65,211.72,600.0,166.4951,166.5029,166.4479,166.5029,600.0
2019-11-27 13:00:00,211.74,211.74,211.63,211.63,6116.0,166.5186,166.5186,166.4321,166.4321,6116.0
2019-11-27 13:05:00,211.68,211.89,211.68,211.8,3973.0,166.4715,166.6366,166.4715,166.5658,3973.0
2019-11-27 13:10:00,211.85,211.89,211.63,211.63,4547.0,166.6052,166.6366,166.4321,166.4321,4547.0
2019-11-27 13:15:00,211.65,211.65,211.52,211.59,700.0,166.4479,166.4479,166.3456,166.4007,700.0
2019-11-27 13:20:00,211.59,211.72,211.53,211.68,2902.0,166.4007,166.5029,166.3535,166.4715,2902.0
2019-11-27 13:25:00,211.63,211.68,211.57,211.66,901.0,166.4321,166.4715,166.385,166.4557,901.0
2019-11-27 13:30:00,211.62,211.7,211.59,211.65,5056.0,166.4243,166.4872,166.4007,166.4479,5056.0
2019-11-27 13:35:00,211.64,211.77,211.63,211.77,2389.0,166.44,166.5422,166.4321,166.5422,2389.0
2019-11-27 13:40:00,211.76,211.79,211.61,211.64,2942.0,166.5344,166.558,166.4164,166.44,2942.0
2019-11-27 13:45:00,211.68,211.85,211.68,211.78,1309.0,166.4715,166.6052,166.4715,166.5501,1309.0
2019-11-27 13:50:00,211.78,211.84,211.77,211.79,2910.0,166.5501,166.5973,166.5422,166.558,2910.0
2019-11-27 13:55:00,211.79,211.87,211.74,211.85,3300.0,166.558,166.6209,166.5186,166.6052,3300.0
2019-11-27 14:00:00,211.84,211.95,211.83,211.95,4275.0,166.5973,166.6838,166.5894,166.6838,4275.0
2019-11-27 14:05:00,211.94,212.04,211.94,211.98,5942.0,166.6759,166.7546,166.6759,166.7074,5942.0
2019-11-27 14:10:00,212.0,212.03,211.96,212.0,3648.0,166.7231,166.7467,166.6917,166.7231,3648.0
2019-11-27 14:15:00,211.99,212.08,211.95,211.95,5283.0,166.7153,166.786,166.6838,166.6838,5283.0
2019-11-27 14:20:00,211.98,212.09,211.91,212.09,4597.0,166.7074,166.7939,166.6523,166.7939,4597.0
2019-11-27 14:25:00,212.12,212.17,212.07,212.08,2500.0,166.8175,166.8568,166.7782,166.786,2500.0
2019-11-27 14:30:00,212.09,212.18,211.97,211.98,3252.0,166.7939,166.8647,166.6995,166.7074,3252.0
2019-11-27 14:35:00,211.99,212.13,211.99,212.06,1700.0,166.7153,166.8254,166.7153,166.7703,1700.0
2019-11-27 14:40:00,211.99,212.05,211.95,211.95,2070.0,166.7153,166.7624,166.6838,166.6838,2070.0
2019-11-27 14:45:00,212.0,212.0,211.86,211.86,1200.0,166.7231,166.7231,166.613,166.613,1200.0
2019-11-27 14:50:00,211.83,211.85,211.74,211.74,3415.0,166.5894,166.6052,166.5186,166.5186,3415.0
2019-11-27 14:55:00,211.76,211.77,211.68,211.75,4992.0,166.5344,166.5422,166.4715,166.5265,4992.0
2019-11-27 15:00:00,211.72,211.74,211.66,211.72,3333.0,166.5029,166.5186,166.4557,166.5029,3333.0
2019-11-27 15:05:00,211.7,211.79,211.67,211.78,2900.0,166.4872,166.558,166.4636,166.5501,2900.0
2019-11-27 15:10:00,211.79,211.84,211.76,211.8,3694.0,166.558,166.5973,166.5344,166.5658,3694.0
2019-11-27 15:15:00,211.82,211.83,211.77,211.79,2724.0,166.5816,166.5894,166.5422,166.558,2724.0
2019-11-27 15:20:00,211.84,211.84,211.76,211.79,1100.0,166.5973,166.5973,166.5344,166.558,1100.0
2019-11-27 15:25:00,211.82,211.9,211.82,211.86,3800.0,166.5816,166.6445,166.5816,166.613,3800.0
2019-11-27 15:30:00,211.87,211.89,211.67,211.68,4994.0,166.6209,166.6366,166.4636,166.4715,4994.0
2019-11-27 15:35:00,211.69,211.87,211.68,211.81,5890.0,166.4793,166.6209,166.4715,166.5737,5890.0
2019-11-27 15:40:00,211.81,212.11,211.81,212.11,6475.0,166.5737,166.8096,166.5737,166.8096,6475.0
2019-11-27 15:45:00,212.09,212.19,212.03,212.12,5620.0,166.7939,166.8725,166.7467,166.8175,5620.0
2019-11-27 15:50:00,212.12,212.15,212.04,212.08,10780.0,166.8175,166.8411,166.7546,166.786,10780.0
2019-11-27 15:55:00,212.05,212.28,212.01,212.22,30927.0,166.7624,166.9433,166.731,166.8961,30927.0
2019-11-29 09:30:00,212.17,212.73,212.17,212.7,4874.0,166.8568,167.2972,166.8568,167.2736,4874.0
2019-11-29 09:35:00,212.58,212.7,212.4,212.4,2993.0,167.1793,167.2736,167.0377,167.0377,2993.0
2019-11-29 09:40:00,212.39,212.64,212.38,212.38,4629.0,167.0298,167.2264,167.022,167.022,4629.0
2019-11-29 09:45:00,212.5,212.5,212.25,212.26,1551.0,167.1163,167.1163,166.9197,166.9276,1551.0
2019-11-29 09:50:00,212.12,212.14,212.11,212.14,200.0,166.8175,166.8332,166.8096,166.8332,200.0
2019-11-29 09:55:00,212.01,212.34,211.96,212.23,1742.0,166.731,166.9905,166.6917,166.904,1742.0
2019-11-29 10:00:00,212.22,212.57,212.15,212.53,3101.0,166.8961,167.1714,166.8411,167.1399,3101.0
2019-11-29 10:05:00,212.39,212.44,212.15,212.42,4750.0,167.0298,167.0691,166.8411,167.0534,4750.0
2019-11-29 10:10:00,212.52,212.68,212.4,212.43,3256.0,167.1321,167.2579,167.0377,167.0613,3256.0
2019-11-29 10:15:00,212.45,212.45,212.13,212.24,5441.0,167.077,167.077,166.8254,166.9119,5441.0
2019-11-29 10:20:00,212.3,212.31,211.96,212.09,4526.0,166.959,166.9669,166.6917,166.7939,4526.0
2019-11-29 10:25:00,212.03,212.1,211.78,211.83,2552.0,166.7467,166.8018,166.5501,166.5894,2552.0
2019-11-29 10:30:00,211.66,211.79,211.66,211.66,2402.0,166.4557,166.558,166.4557,166.4557,2402.0
2019-11-29 10:35:00,211.61,211.69,211.4,211.6,3923.0,166.4164,166.4793,166.2513,166.4085,3923.0
2019-11-29 10:40:00,211.55,211.82,211.48,211.78,6091.0,166.3692,166.5816,166.3142,166.5501,6091.0
2019-11-29 10:45:00,211.75,212.08,211.74,212.06,5402.0,166.5265,166.786,166.5186,166.7703,5402.0
2019-11-29 10:50:00,212.04,212.14,211.94,212.05,2600.0,166.7546,166.8332,166.6759,166.7624,2600.0
2019-11-29 10:55:00,211.99,212.15,211.75,211.75,4101.0,166.7153,166.8411,166.5265,166.5265,4101.0
2019-11-29 11:00:00,211.75,211.93,211.75,211.85,6222.0,166.5265,166.6681,166.5265,166.6052,6222.0
2019-11-29 11:05:00,211.85,212.13,211.84,212.13,1300.0,166.6052,166.8254,166.5973,166.8254,1300.0
2019-11-29 11:10:00,212.13,212.17,211.89,211.93,4817.0,166.8254,166.8568,166.6366,166.6681,4817.0
2019-11-29 11:15:00,211.91,211.95,211.69,211.77,1756.0,166.6523,166.6838,166.4793,166.5422,1756.0
2019-11-29 11:20:00,211.9,212.01,211.83,211.99,2500.0,166.6445,166.731,166.5894,166.7153,2500.0
2019-11-29 11:25:00,211.93,211.98,211.89,211.97,3970.0,166.6681,166.7074,166.6366,166.6995,3970.0
2019-11-29 11:30:00,211.94,211.98,211.89,211.96,4000.0,166.6759,166.7074,166.6366,166.6917,4000.0
2019-11-29 11:35:00,211.94,211.98,211.87,211.98,6302.0,166.6759,166.7074,166.6209,166.7074,6302.0
2019-11-29 11:40:00,212.04,212.08,211.73,211.73,2230.0,166.7546,166.786,166.5108,166.5108,2230.0
2019-11-29 11:45:00,211.61,211.61,211.31,211.36,2505.0,166.4164,166.4164,166.1805,166.2198,2505.0
2019-11-29 11:50:00,211.24,211.33,211.13,211.31,1502.0,166.1254,166.1962,166.0389,166.1805,1502.0
2019-11-29 11:55:00,211.35,211.38,211.27,211.34,3091.0,166.2119,166.2355,166.149,166.2041,3091.0
2019-11-29 12:00:00,211.37,211.37,211.15,211.15,2446.0,166.2277,166.2277,166.0547,166.0547,2446.0
2019-11-29 12:05:00,211.22,211.41,211.22,211.25,1824.0,166.1097,166.2591,166.1097,166.1333,1824.0
2019-11-29 12:10:00,211.25,211.32,211.17,211.17,2232.0,166.1333,166.1883,166.0704,166.0704,2232.0
2019-11-29 12:15:00,211.16,211.21,210.9,210.94,2302.0,166.0625,166.1018,165.858,165.8895,2302.0
2019-11-29 12:20:00,210.9,210.96,210.86,210.94,2567.0,165.858,165.9052,165.8266,165.8895,2567.0
2019-11-29 12:25:00,210.98,210.98,210.81,210.96,2832.0,165.921,165.921,165.7873,165.9052,2832.0
2019-11-29 12:30:00,211.0,211.06,210.88,211.05,3523.0,165.9367,165.9839,165.8423,165.976,3523.0
2019-11-29 12:35:00,211.08,211.24,211.08,211.14,2334.0,165.9996,166.1254,165.9996,166.0468,2334.0
2019-11-29 12:40:00,211.06,211.19,211.02,211.07,2800.0,165.9839,166.0861,165.9524,165.9917,2800.0
2019-11-29 12:45:00,211.1,211.14,210.88,210.88,4936.0,166.0153,166.0468,165.8423,165.8423,4936.0
2019-11-29 12:50:00,210.87,211.05,210.77,210.87,13668.0,165.8345,165.976,165.7558,165.8345,13668.0
2019-11-29 12:55:00,210.84,210.99,210.53,210.77,24925.0,165.8109,165.9288,165.5671,165.7558,24925.0
2019-12-02 09:30:00,210.4,211.29,210.33,210.5,10120.0,165.4648,166.1648,165.4098,165.5435,10120.0
2019-12-02 09:35:00,210.78,210.79,210.01,210.02,5380.0,165.7637,165.7715,165.1581,165.166,5380.0
2019-12-02 09:40:00,210.02,210.2,209.42,209.55,3533.0,165.166,165.3075,164.6941,164.7964,3533.0
2019-12-02 09:45:00,209.37,209.57,209.04,209.11,9053.0,164.6548,164.8121,164.3953,164.4503,9053.0
2019-12-02 09:50:00,209.11,209.18,208.88,209.01,5546.0,164.4503,164.5054,164.2695,164.3717,5546.0
2019-12-02 09:55:00,209.01,209.34,208.85,209.24,5383.0,164.3717,164.6312,164.2459,164.5526,5383.0
2019-12-02 10:00:00,209.14,209.91,209.14,209.91,6796.0,164.4739,165.0795,164.4739,165.0795,6796.0
2019-12-02 10:05:00,209.72,209.72,209.28,209.39,4440.0,164.9301,164.9301,164.584,164.6705,4440.0
2019-12-02 10:10:00,209.39,209.55,209.27,209.32,2763.0,164.6705,164.7964,164.5762,164.6155,2763.0
2019-12-02 10:15:00,209.42,209.7,209.39,209.49,2543.0,164.6941,164.9143,164.6705,164.7492,2543.0
2019-12-02 10:20:00,209.37,209.53,209.33,209.49,1985.0,164.6548,164.7806,164.6234,164.7492,1985.0
2019-12-02 10:25:00,209.34,209.44,209.22,209.42,2242.0,164.6312,164.7099,164.5368,164.6941,2242.0
2019-12-02 10:30:00,209.4,209.4,209.25,209.34,4406.0,164.6784,164.6784,164.5604,164.6312,4406.0
2019-12-02 10:35:00,209.29,209.59,209.11,209.58,2950.0,164.5919,164.8278,164.4503,164.82,2950.0
2019-12-02 10:40:00,209.56,209.77,209.54,209.72,1400.0,164.8042,164.9694,164.7885,164.9301,1400.0
2019-12-02 10:45:00,209.72,209.95,209.72,209.81,1100.0,164.9301,165.1109,164.9301,165.0008,1100.0
2019-12-02 10:50:00,209.74,209.95,209.56,209.95,4968.0,164.9458,165.1109,164.8042,165.1109,4968.0
2019-12-02 10:55:00,209.96,210.12,209.96,210.11,1200.0,165.1188,165.2446,165.1188,165.2368,1200.0
2019-12-02 11:00:00,209.98,210.04,209.91,209.99,2800.0,165.1345,165.1817,165.0795,165.1424,2800.0
2019-12-02 11:05:00,209.95,210.2,209.9,210.05,6819.0,165.1109,165.3075,165.0716,165.1896,6819.0
2019-12-02 11:10:00,209.99,210.15,209.92,210.14,6741.0,165.1424,165.2682,165.0873,165.2604,6741.0
2019-12-02 11:15:00,210.18,210.21,210.05,210.19,9023.0,165.2918,165.3154,165.1896,165.2997,9023.0
2019-12-02 11:20:00,210.2,210.48,210.2,210.48,2900.0,165.3075,165.5277,165.3075,165.5277,2900.0
2019-12-02 11:25:00,210.53,210.55,210.15,210.2,4125.0,165.5671,165.5828,165.2682,165.3075,4125.0
2019-12-02 11:30:00,210.15,210.27,210.11,210.27,2189.0,165.2682,165.3626,165.2368,165.3626,2189.0
2019-12-02 11:35:00,210.27,210.31,210.04,210.21,1785.0,165.3626,165.3941,165.1817,165.3154,1785.0
2019-12-02 11:40:00,210.13,210.13,209.89,209.94,3271.0,165.2525,165.2525,165.0638,165.1031,3271.0
2019-12-02 11:45:00,209.92,210.09,209.83,210.09,3238.0,165.0873,165.221,165.0166,165.221,3238.0
2019-12-02 11:50:00,210.15,210.32,210.12,210.31,3298.0,165.2682,165.4019,165.2446,165.3941,3298.0
2019-12-02 11:55:00,210.34,210.39,210.06,210.12,3970.0,165.4176,165.457,165.1974,165.2446,3970.0
2019-12-02 12:00:00,210.06,210.14,210.06,210.11,1500.0,165.1974,165.2604,165.1974,165.2368,1500.0
2019-12-02 12:05:00,210.11,210.12,210.01,210.12,1819.0,165.2368,165.2446,165.1581,165.2446,1819.0
2019-12-02 12:10:00,210.09,210.16,209.96,210.01,1877.0,165.221,165.2761,165.1188,165.1581,1877.0
2019-12-02 12:15:00,210.03,210.07,209.9,209.91,1398.0,165.1739,165.2053,165.0716,165.0795,1398.0
2019-12-02 12:20:00,209.78,209.78,209.66,209.69,3148.0,164.9772,164.9772,164.8829,164.9065,3148.0
2019-12-02 12:25:00,209.72,209.94,209.69,209.92,4473.0,164.9301,165.1031,164.9065,165.0873,4473.0
2019-12-02 12:30:00,210.02,210.02,209.65,209.65,7447.0,165.166,165.166,164.875,164.875,7447.0
2019-12-02 12:35:00,209.55,209.75,209.55,209.64,25386.0,164.7964,164.9537,164.7964,164.8671,25386.0
2019-12-02 12:40:00,209.69,209.87,209.69,209.83,2858.0,164.9065,165.048,164.9065,165.0166,2858.0
2019-12-02 12:45:00,210.0,210.0,209.77,209.77,1472.0,165.1503,165.1503,164.9694,164.9694,1472.0
2019-12-02 12:50:00,209.8,209.85,209.75,209.85,600.0,164.993,165.0323,164.9537,165.0323,600.0
2019-12-02 12:55:00,209.88,209.9,209.71,209.71,1438.0,165.0559,165.0716,164.9222,164.9222,1438.0
2019-12-02 13:00:00,209.75,209.91,209.71,209.91,6201.0,164.9537,165.0795,164.9222,165.0795,6201.0
2019-12-02 13:05:00,210.02,210.08,209.95,209.99,1700.0,165.166,165.2132,165.1109,165.1424,1700.0
2019-12-02 13:10:00,209.99,210.1,209.98,210.06,2600.0,165.1424,165.2289,165.1345,165.1974,2600.0
2019-12-02 13:15:00,210.0,210.24,209.94,210.13,5290.0,165.1503,165.339,165.1031,165.2525,5290.0
2019-12-02 13:20:00,210.13,210.19,210.09,210.15,4627.0,165.2525,165.2997,165.221,165.2682,4627.0
2019-12-02 13:25:00,210.14,210.21,210.07,210.16,5150.0,165.2604,165.3154,165.2053,165.2761,5150.0
2019-12-02 13:30:00,210.21,210.28,210.17,210.25,3325.0,165.3154,165.3705,165.284,165.3469,3325.0
2019-12-02 13:35:00,210.2,210.2,210.08,210.08,5547.0,165.3075,165.3075,165.2132,165.2132,5547.0
2019-12-02 13:40:00,210.09,210.16,210.08,210.16,2048.0,165.221,165.2761,165.2132,165.2761,2048.0
2019-12-02 13:45:00,210.12,210.15,210.01,210.1,4382.0,165.2446,165.2682,165.1581,165.2289,4382.0
2019-12-02 13:50:00,210.13,210.23,210.08,210.17,4289.0,165.2525,165.3311,165.2132,165.284,4289.0
2019-12-02 13:55:00,210.18,210.22,210.16,210.17,850.0,165.2918,165.3233,165.2761,165.284,850.0
2019-12-02 14:00:00,210.18,210.18,210.1,210.15,1724.0,165.2918,165.2918,165.2289,165.2682,1724.0
2019-12-02 14:05:00,210.09,210.15,210.05,210.14,3086.0,165.221,165.2682,165.1896,165.2604,3086.0
2019-12-02 14:10:00,210.16,210.23,210.09,210.1,4620.0,165.2761,165.3311,165.221,165.2289,4620.0
2019-12-02 14:15:00,210.15,210.15,210.06,210.12,3438.0,165.2682,165.2682,165.1974,165.2446,3438.0
2019-12-02 14:20:00,210.11,210.14,209.73,209.77,5969.0,165.2368,165.2604,164.9379,164.9694,5969.0
2019-12-02 14:25:00,209.79,209.83,209.7,209.83,2563.0,164.9851,165.0166,164.9143,165.0166,2563.0
2019-12-02 14:30:00,209.84,210.0,209.83,209.84,5689.0,165.0244,165.1503,165.0166,165.0244,5689.0
2019-12-02 14:35:00,209.85,209.87,209.85,209.86,1200.0,165.0323,165.048,165.0323,165.0402,1200.0
2019-12-02 14:40:00,209.89,209.98,209.68,209.94,10130.0,165.0638,165.1345,164.8986,165.1031,10130.0
2019-12-02 14:45:00,209.96,209.96,209.81,209.82,1799.0,165.1188,165.1188,165.0008,165.0087,1799.0
2019-12-02 14:50:00,209.76,209.84,209.7,209.78,2417.0,164.9615,165.0244,164.9143,164.9772,2417.0
2019-12-02 14:55:00,209.8,209.86,209.78,209.78,1725.0,164.993,165.0402,164.9772,164.9772,1725.0
2019-12-02 15:00:00,209.83,209.95,209.82,209.88,2640.0,165.0166,165.1109,165.0087,165.0559,2640.0
2019-12-02 15:05:00,209.87,209.87,209.71,209.74,3600.0,165.048,165.048,164.9222,164.9458,3600.0
2019-12-02 15:10:00,209.77,209.78,209.71,209.74,2200.0,164.9694,164.9772,164.9222,164.9458,2200.0
2019-12-02 15:15:00,209.74,210.03,209.74,209.92,3442.0,164.9458,165.1739,164.9458,165.0873,3442.0
2019-12-02 15:20:00,209.89,209.89,209.72,209.72,3817.0,165.0638,165.0638,164.9301,164.9301,3817.0
2019-12-02 15:25:00,209.73,209.87,209.72,209.83,4671.0,164.9379,165.048,164.9301,165.0166,4671.0
2019-12-02 15:30:00,209.82,210.0,209.82,209.96,6691.0,165.0087,165.1503,165.0087,165.1188,6691.0
2019-12-02 15:35:00,209.98,210.08,209.94,209.95,6283.0,165.1345,165.2132,165.1031,165.1109,6283.0
2019-12-02 15:40:00,209.94,209.94,209.69,209.77,9306.0,165.1031,165.1031,164.9065,164.9694,9306.0
2019-12-02 15:45:00,209.79,209.86,209.66,209.67,9054.0,164.9851,165.0402,164.8829,164.8907,9054.0
2019-12-02 15:50:00,209.64,209.64,208.93,208.99,24537.0,164.8671,164.8671,164.3088,164.356,24537.0
2019-12-02 15:55:00,209.14,209.33,209.0,209.04,44537.0,164.4739,164.6234,164.3638,164.3953,44537.0
2019-12-03 09:30:00,209.92,210.08,208.17,209.09,53143.0,165.0873,165.2132,163.7111,164.4346,53143.0
2019-12-03 09:35:00,209.14,210.07,209.09,209.72,55849.0,164.4739,165.2053,164.4346,164.9301,55849.0
2019-12-03 09:40:00,209.75,210.76,209.75,210.6,6557.0,164.9537,165.7479,164.9537,165.6221,6557.0
2019-12-03 09:45:00,210.37,210.67,210.12,210.53,6690.0,165.4412,165.6772,165.2446,165.5671,6690.0
2019-12-03 09:50:00,210.75,211.15,210.75,210.94,4675.0,165.7401,166.0547,165.7401,165.8895,4675.0
2019-12-03 09:55:00,210.99,211.0,210.5,210.53,6322.0,165.9288,165.9367,165.5435,165.5671,6322.0
2019-12-03 10:00:00,210.55,211.02,210.49,210.9,12619.0,165.5828,165.9524,165.5356,165.858,12619.0
2019-12-03 10:05:00,210.86,211.26,210.84,211.26,6962.0,165.8266,166.1412,165.8109,166.1412,6962.0
2019-12-03 10:10:00,211.3,211.65,211.18,211.65,2588.0,166.1726,166.4479,166.0782,166.4479,2588.0
2019-12-03 10:15:00,211.56,211.86,211.54,211.86,4504.0,166.3771,166.613,166.3614,166.613,4504.0
2019-12-03 10:20:00,211.8,212.13,211.72,211.89,6986.0,166.5658,166.8254,166.5029,166.6366,6986.0
2019-12-03 10:25:00,211.93,212.09,211.87,212.03,10049.0,166.6681,166.7939,166.6209,166.7467,10049.0
2019-12-03 10:30:00,212.1,212.48,212.1,212.42,13749.0,166.8018,167.1006,166.8018,167.0534,13749.0
2019-12-03 10:35:00,212.42,212.42,212.05,212.32,5025.0,167.0534,167.0534,166.7624,166.9748,5025.0
2019-12-03 10:40:00,212.32,212.38,211.43,211.59,5994.0,166.9748,167.022,166.2749,166.4007,5994.0
2019-12-03 10:45:00,211.65,211.92,211.64,211.92,6323.0,166.4479,166.6602,166.44,166.6602,6323.0
2019-12-03 10:50:00,211.9,211.99,211.71,211.73,3341.0,166.6445,166.7153,166.4951,166.5108,3341.0
2019-12-03 10:55:00,211.68,212.3,211.64,211.88,9853.0,166.4715,166.959,166.44,166.6287,9853.0
2019-12-03 11:00:00,211.69,211.69,211.54,211.55,2237.0,166.4793,166.4793,166.3614,166.3692,2237.0
2019-12-03 11:05:00,211.48,211.69,211.48,211.58,1513.0,166.3142,166.4793,166.3142,166.3928,1513.0
2019-12-03 11:10:00,211.64,211.64,211.38,211.52,3834.0,166.44,166.44,166.2355,166.3456,3834.0
2019-12-03 11:15:00,211.51,211.52,211.33,211.33,2808.0,166.3378,166.3456,166.1962,166.1962,2808.0
2019-12-03 11:20:00,211.3,211.4,211.18,211.24,4571.0,166.1726,166.2513,166.0782,166.1254,4571.0
2019-12-03 11:25:00,211.18,211.49,211.17,211.4,3944.0,166.0782,166.322,166.0704,166.2513,3944.0
2019-12-03 11:30:00,211.42,211.42,211.19,211.19,7139.0,166.267,166.267,166.0861,166.0861,7139.0
2019-12-03 11:35:00,211.22,211.58,211.19,211.48,2926.0,166.1097,166.3928,166.0861,166.3142,2926.0
2019-12-03 11:40:00,211.45,211.67,211.43,211.44,1260.0,166.2906,166.4636,166.2749,166.2827,1260.0
2019-12-03 11:45:00,211.42,211.52,211.26,211.43,4428.0,166.267,166.3456,166.1412,166.2749,4428.0
2019-12-03 11:50:00,211.4,211.63,211.28,211.32,25608.0,166.2513,166.4321,166.1569,166.1883,25608.0
2019-12-03 11:55:00,211.36,211.36,211.03,211.11,3647.0,166.2198,166.2198,165.9603,166.0232,3647.0
2019-12-03 12:00:00,211.15,211.15,210.89,210.91,2808.0,166.0547,166.0547,165.8502,165.8659,2808.0
2019-12-03 12:05:00,210.96,211.14,210.96,210.97,2958.0,165.9052,166.0468,165.9052,165.9131,2958.0
2019-12-03 12:10:00,211.0,211.1,211.0,211.03,1710.0,165.9367,166.0153,165.9367,165.9603,1710.0
2019-12-03 12:15:00,211.04,211.1,211.01,211.1,2580.0,165.9681,166.0153,165.9446,166.0153,2580.0
2019-12-03 12:20:00,211.09,211.31,211.09,211.31,3300.0,166.0075,166.1805,166.0075,166.1805,3300.0
2019-12-03 12:25:00,211.27,211.39,211.17,211.17,5290.0,166.149,166.2434,166.0704,166.0704,5290.0
2019-12-03 12:30:00,211.25,211.35,211.22,211.35,5897.0,166.1333,166.2119,166.1097,166.2119,5897.0
2019-12-03 12:35:00,211.29,211.4,211.29,211.36,2619.0,166.1648,166.2513,166.1648,166.2198,2619.0
2019-12-03 12:40:00,211.38,211.62,211.35,211.53,8689.0,166.2355,166.4243,166.2119,166.3535,8689.0
2019-12-03 12:45:00,211.45,211.49,211.32,211.37,6739.0,166.2906,166.322,166.1883,166.2277,6739.0
2019-12-03 12:50:00,211.4,211.47,211.14,211.22,26973.0,166.2513,166.3063,166.0468,166.1097,26973.0
2019-12-03 12:55:00,211.19,211.32,211.14,211.17,8729.0,166.0861,166.1883,166.0468,166.0704,8729.0
2019-12-03 13:00:00,211.21,211.41,211.18,211.41,2495.0,166.1018,166.2591,166.0782,166.2591,2495.0
2019-12-03 13:05:00,211.41,211.58,211.36,211.36,2188.0,166.2591,166.3928,166.2198,166.2198,2188.0
2019-12-03 13:10:00,211.36,211.54,211.36,211.42,1996.0,166.2198,166.3614,166.2198,166.267,1996.0
2019-12-03 13:15:00,211.42,211.49,211.42,211.45,1186.0,166.267,166.322,166.267,166.2906,1186.0
2019-12-03 13:20:00,211.45,211.64,211.44,211.59,3865.0,166.2906,166.44,166.2827,166.4007,3865.0
2019-12-03 13:25:00,211.6,211.6,211.25,211.26,5460.0,166.4085,166.4085,166.1333,166.1412,5460.0
2019-12-03 13:30:00,211.33,211.37,211.28,211.33,2200.0,166.1962,166.2277,166.1569,166.1962,2200.0
2019-12-03 13:35:00,211.33,211.42,211.23,211.23,3442.0,166.1962,166.267,166.1176,166.1176,3442.0
2019-12-03 13:40:00,211.21,211.37,211.15,211.37,2106.0,166.1018,166.2277,166.0547,166.2277,2106.0
2019-12-03 13:45:00,211.34,211.34,211.2,211.2,4380.0,166.2041,166.2041,166.094,166.094,4380.0
2019-12-03 13:50:00,211.18,211.37,211.17,211.36,2829.0,166.0782,166.2277,166.0704,166.2198,2829.0
2019-12-03 13:55:00,211.34,211.46,211.29,211.3,2567.0,166.2041,166.2984,166.1648,166.1726,2567.0
2019-12-03 14:00:00,211.33,211.37,211.29,211.34,1818.0,166.1962,166.2277,166.1648,166.2041,1818.0
2019-12-03 14:05:00,211.31,211.31,211.21,211.31,3155.0,166.1805,166.1805,166.1018,166.1805,3155.0
2019-12-03 14:10:00,211.28,211.4,211.27,211.38,1377.0,166.1569,166.2513,166.149,166.2355,1377.0
2019-12-03 14:15:00,211.38,211.41,211.29,211.3,2540.0,166.2355,166.2591,166.1648,166.1726,2540.0
2019-12-03 14:20:00,211.3,211.46,211.3,211.31,8343.0,166.1726,166.2984,166.1726,166.1805,8343.0
2019-12-03 14:25:00,211.26,211.26,211.14,211.21,4933.0,166.1412,166.1412,166.0468,166.1018,4933.0
2019-12-03 14:30:00,211.21,211.38,211.13,211.32,4831.0,166.1018,166.2355,166.0389,166.1883,4831.0
2019-12-03 14:35:00,211.31,211.31,211.17,211.2,2652.0,166.1805,166.1805,166.0704,166.094,2652.0
2019-12-03 14:40:00,211.25,211.29,211.18,211.24,2510.0,166.1333,166.1648,166.0782,166.1254,2510.0
2019-12-03 14:45:00,211.3,211.31,211.24,211.3,1871.0,166.1726,166.1805,166.1254,166.1726,1871.0
2019-12-03 14:50:00,211.28,211.38,211.28,211.36,1917.0,166.1569,166.2355,166.1569,166.2198,1917.0
2019-12-03 14:55:00,211.32,211.38,211.23,211.29,4077.0,166.1883,166.2355,166.1176,166.1648,4077.0
2019-12-03 15:00:00,211.25,211.48,211.25,211.34,4331.0,166.1333,166.3142,166.1333,166.2041,4331.0
2019-12-03 15:05:00,211.34,211.54,211.34,211.48,3703.0,166.2041,166.3614,166.2041,166.3142,3703.0
2019-12-03 15:10:00,211.43,211.61,211.42,211.6,8199.0,166.2749,166.4164,166.267,166.4085,8199.0
2019-12-03 15:15:00,211.59,211.73,211.59,211.71,4814.0,166.4007,166.5108,166.4007,166.4951,4814.0
2019-12-03 15:20:00,211.71,211.91,211.71,211.8,7300.0,166.4951,166.6523,166.4951,166.5658,7300.0
2019-12-03 15:25:00,211.73,211.73,211.58,211.67,2590.0,166.5108,166.5108,166.3928,166.4636,2590.0
2019-12-03 15:30:00,211.66,211.77,211.63,211.69,6944.0,166.4557,166.5422,166.4321,166.4793,6944.0
2019-12-03 15:35:00,211.7,211.77,211.58,211.61,7279.0,166.4872,166.5422,166.3928,166.4164,7279.0
2019-12-03 15:40:00,211.64,211.78,211.64,211.77,5082.0,166.44,166.5501,166.44,166.5422,5082.0
2019-12-03 15:45:00,211.74,211.74,211.47,211.64,15620.0,166.5186,166.5186,166.3063,166.44,15620.0
2019-12-03 15:50:00,211.68,212.0,211.67,212.0,22016.0,166.4715,166.7231,166.4636,166.7231,22016.0
2019-12-03 15:55:00,211.96,211.97,211.81,211.97,49764.0,166.6917,166.6995,166.5737,166.6995,49764.0
2019-12-04 09:30:00,210.33,211.45,210.33,211.17,13831.0,165.4098,166.2906,165.4098,166.0704,13831.0
2019-12-04 09:35:00,211.15,211.26,210.78,211.23,5425.0,166.0547,166.1412,165.7637,166.1176,5425.0
2019-12-04 09:40:00,211.43,211.51,210.68,210.78,9184.0,166.2749,166.3378,165.685,165.7637,9184.0
2019-12-04 09:45:00,210.85,211.45,210.85,211.44,3472.0,165.8187,166.2906,165.8187,166.2827,3472.0
2019-12-04 09:50:00,211.5,212.36,211.5,212.36,3134.0,166.3299,167.0062,166.3299,167.0062,3134.0
2019-12-04 09:55:00,212.48,212.48,212.12,212.25,5245.0,167.1006,167.1006,166.8175,166.9197,5245.0
2019-12-04 10:00:00,212.08,212.71,212.07,212.71,5895.0,166.786,167.2815,166.7782,167.2815,5895.0
2019-12-04 10:05:00,212.65,212.71,212.12,212.13,5239.0,167.2343,167.2815,166.8175,166.8254,5239.0
2019-12-04 10:10:00,212.1,212.27,212.01,212.14,4801.0,166.8018,166.9355,166.731,166.8332,4801.0
2019-12-04 10:15:00,212.15,212.15,211.91,212.04,3752.0,166.8411,166.8411,166.6523,166.7546,3752.0
2019-12-04 10:20:00,212.02,212.05,211.63,211.63,4126.0,166.7388,166.7624,166.4321,166.4321,4126.0
2019-12-04 10:25:00,211.51,211.51,211.06,211.28,11511.0,166.3378,166.3378,165.9839,166.1569,11511.0
2019-12-04 10:30:00,211.34,211.66,211.27,211.62,3307.0,166.2041,166.4557,166.149,166.4243,3307.0
2019-12-04 10:35:00,211.6,211.79,211.54,211.73,3825.0,166.4085,166.558,166.3614,166.5108,3825.0
2019-12-04 10:40:00,211.81,211.99,211.74,211.97,3067.0,166.5737,166.7153,166.5186,166.6995,3067.0
2019-12-04 10:45:00,211.95,212.11,211.79,212.06,4214.0,166.6838,166.8096,166.558,166.7703,4214.0
2019-12-04 10:50:00,212.02,212.05,211.89,211.95,4295.0,166.7388,166.7624,166.6366,166.6838,4295.0
2019-12-04 10:55:00,211.98,212.16,211.81,212.16,10837.0,166.7074,166.8489,166.5737,166.8489,10837.0
2019-12-04 11:00:00,212.1,212.1,211.66,211.71,4314.0,166.8018,166.8018,166.4557,166.4951,4314.0
2019-12-04 11:05:00,211.67,211.67,211.36,211.47,2693.0,166.4636,166.4636,166.2198,166.3063,2693.0
2019-12-04 11:10:00,211.45,211.94,211.44,211.67,7856.0,166.2906,166.6759,166.2827,166.4636,7856.0
2019-12-04 11:15:00,211.63,211.67,211.45,211.47,1710.0,166.4321,166.4636,166.2906,166.3063,1710.0
2019-12-04 11:20:00,211.44,211.8,211.44,211.8,4315.0,166.2827,166.5658,166.2827,166.5658,4315.0
2019-12-04 11:25:00,211.8,212.02,211.77,212.02,8575.0,166.5658,166.7388,166.5422,166.7388,8575.0
2019-12-04 11:30:00,211.99,212.21,211.9,211.9,4900.0,166.7153,166.8883,166.6445,166.6445,4900.0
2019-12-04 11:35:00,211.97,211.99,211.86,211.9,1529.0,166.6995,166.7153,166.613,166.6445,1529.0
2019-12-04 11:40:00,211.91,212.0,211.84,211.84,6219.0,166.6523,166.7231,166.5973,166.5973,6219.0
2019-12-04 11:45:00,211.82,211.98,211.72,211.87,3100.0,166.5816,166.7074,166.5029,166.6209,3100.0
2019-12-04 11:50:00,211.84,211.97,211.73,211.75,3766.0,166.5973,166.6995,166.5108,166.5265,3766.0
2019-12-04 11:55:00,211.77,211.99,211.71,211.9,10452.0,166.5422,166.7153,166.4951,166.6445,10452.0
2019-12-04 12:00:00,211.88,212.1,211.81,211.92,10529.0,166.6287,166.8018,166.5737,166.6602,10529.0
2019-12-04 12:05:00,211.91,211.94,211.75,211.77,6429.0,166.6523,166.6759,166.5265,166.5422,6429.0
2019-12-04 12:10:00,211.79,211.79,211.56,211.66,5530.0,166.558,166.558,166.3771,166.4557,5530.0
2019-12-04 12:15:00,211.66,211.74,211.63,211.74,5991.0,166.4557,166.5186,166.4321,166.5186,5991.0
2019-12-04 12:20:00,211.73,211.9,211.73,211.9,5441.0,166.5108,166.6445,166.5108,166.6445,5441.0
2019-12-04 12:25:00,211.86,211.98,211.86,211.96,8203.0,166.613,166.7074,166.613,166.6917,8203.0
2019-12-04 12:30:00,211.93,211.95,211.82,211.82,4027.0,166.6681,166.6838,166.5816,166.5816,4027.0
2019-12-04 12:35:00,211.8,211.89,211.79,211.84,2103.0,166.5658,166.6366,166.558,166.5973,2103.0
2019-12-04 12:40:00,211.82,211.91,211.78,211.85,3956.0,166.5816,166.6523,166.5501,166.6052,3956.0
2019-12-04 12:45:00,211.88,211.93,211.83,211.9,2545.0,166.6287,166.6681,166.5894,166.6445,2545.0
2019-12-04 12:50:00,211.95,212.29,211.95,212.29,5337.0,166.6838,166.9512,166.6838,166.9512,5337.0
2019-12-04 12:55:00,212.29,212.3,212.05,212.11,5131.0,166.9512,166.959,166.7624,166.8096,5131.0
2019-12-04 13:00:00,212.08,212.08,211.94,211.95,3208.0,166.786,166.786,166.6759,166.6838,3208.0
2019-12-04 13:05:00,211.95,211.95,211.83,211.89,2626.0,166.6838,166.6838,166.5894,166.6366,2626.0
2019-12-04 13:10:00,211.94,212.14,211.91,212.06,11103.0,166.6759,166.8332,166.6523,166.7703,11103.0
2019-12-04 13:15:00,212.08,212.08,211.85,211.92,6938.0,166.786,166.786,166.6052,166.6602,6938.0
2019-12-04 13:20:00,211.89,211.97,211.84,211.95,2732.0,166.6366,166.6995,166.5973,166.6838,2732.0
2019-12-04 13:25:00,212.01,212.05,211.91,211.94,3304.0,166.731,166.7624,166.6523,166.6759,3304.0
2019-12-04 13:30:00,211.99,211.99,211.91,211.95,3113.0,166.7153,166.7153,166.6523,166.6838,3113.0
2019-12-04 13:35:00,211.97,212.07,211.92,212.06,3002.0,166.6995,166.7782,166.6602,166.7703,3002.0
2019-12-04 13:40:00,212.07,212.1,212.03,212.07,2167.0,166.7782,166.8018,166.7467,166.7782,2167.0
2019-12-04 13:45:00,212.07,212.22,212.07,212.14,5869.0,166.7782,166.8961,166.7782,166.8332,5869.0
2019-12-04 13:50:00,212.12,212.17,211.97,211.97,6489.0,166.8175,166.8568,166.6995,166.6995,6489.0
2019-12-04 13:55:00,211.97,212.2,211.97,212.2,2027.0,166.6995,166.8804,166.6995,166.8804,2027.0
2019-12-04 14:00:00,212.22,212.38,212.19,212.34,2107.0,166.8961,167.022,166.8725,166.9905,2107.0
2019-12-04 14:05:00,212.32,212.34,212.18,212.21,3055.0,166.9748,166.9905,166.8647,166.8883,3055.0
2019-12-04 14:10:00,212.26,212.38,212.23,212.33,4081.0,166.9276,167.022,166.904,166.9826,4081.0
2019-12-04 14:15:00,212.33,212.45,212.33,212.45,4104.0,166.9826,167.077,166.9826,167.077,4104.0
2019-12-04 14:20:00,212.49,212.58,212.35,212.37,3152.0,167.1085,167.1793,166.9984,167.0141,3152.0
2019-12-04 14:25:00,212.37,212.58,212.36,212.48,5338.0,167.0141,167.1793,167.0062,167.1006,5338.0
2019-12-04 14:30:00,212.47,212.56,212.45,212.54,2420.0,167.0927,167.1635,167.077,167.1478,2420.0
2019-12-04 14:35:00,212.55,212.65,212.55,212.62,2331.0,167.1557,167.2343,167.1557,167.2107,2331.0
2019-12-04 14:40:00,212.61,212.61,212.48,212.48,2870.0,167.2028,167.2028,167.1006,167.1006,2870.0
2019-12-04 14:45:00,212.49,212.55,212.47,212.5,2610.0,167.1085,167.1557,167.0927,167.1163,2610.0
2019-12-04 14:50:00,212.5,212.51,212.39,212.51,4567.0,167.1163,167.1242,167.0298,167.1242,4567.0
2019-12-04 14:55:00,212.55,212.6,212.49,212.57,4315.0,167.1557,167.195,167.1085,167.1714,4315.0
2019-12-04 15:00:00,212.55,212.58,212.52,212.54,2618.0,167.1557,167.1793,167.1321,167.1478,2618.0
2019-12-04 15:05:00,212.54,212.8,212.53,212.8,9824.0,167.1478,167.3523,167.1399,167.3523,9824.0
2019-12-04 15:10:00,212.77,212.8,212.7,212.8,6411.0,167.3287,167.3523,167.2736,167.3523,6411.0
2019-12-04 15:15:00,212.8,212.83,212.71,212.81,6013.0,167.3523,167.3759,167.2815,167.3601,6013.0
2019-12-04 15:20:00,212.8,212.8,212.68,212.68,4973.0,167.3523,167.3523,167.2579,167.2579,4973.0
2019-12-04 15:25:00,212.68,212.78,212.61,212.68,7024.0,167.2579,167.3365,167.2028,167.2579,7024.0
2019-12-04 15:30:00,212.7,212.77,212.55,212.59,8518.0,167.2736,167.3287,167.1557,167.1871,8518.0
2019-12-04 15:35:00,212.61,212.88,212.59,212.86,7850.0,167.2028,167.4152,167.1871,167.3995,7850.0
2019-12-04 15:40:00,212.91,212.94,212.75,212.81,9924.0,167.4388,167.4624,167.3129,167.3601,9924.0
2019-12-04 15:45:00,212.83,213.07,212.82,212.93,12968.0,167.3759,167.5646,167.368,167.4545,12968.0
2019-12-04 15:50:00,212.99,213.02,212.69,212.69,23720.0,167.5017,167.5253,167.2658,167.2658,23720.0
2019-12-04 15:55:00,212.7,213.02,212.7,212.96,70963.0,167.2736,167.5253,167.2736,167.4781,70963.0
2019-12-05 09:30:00,212.43,212.83,212.35,212.83,6919.0,167.0613,167.3759,166.9984,167.3759,6919.0
2019-12-05 09:35:00,212.7,212.95,212.14,212.78,5253.0,167.2736,167.4702,166.8332,167.3365,5253.0
2019-12-05 09:40:00,212.66,212.89,212.44,212.66,2523.0,167.2422,167.423,167.0691,167.2422,2523.0
2019-12-05 09:45:00,212.63,212.75,212.5,212.65,3434.0,167.2186,167.3129,167.1163,167.2343,3434.0
2019-12-05 09:50:00,212.49,212.65,212.36,212.5,4889.0,167.1085,167.2343,167.0062,167.1163,4889.0
2019-12-05 09:55:00,212.53,212.61,212.41,212.5,7650.0,167.1399,167.2028,167.0456,167.1163,7650.0
2019-12-05 10:00:00,212.48,212.64,212.45,212.51,6227.0,167.1006,167.2264,167.077,167.1242,6227.0
2019-12-05 10:05:00,212.61,212.89,212.45,212.58,3618.0,167.2028,167.423,167.077,167.1793,3618.0
2019-12-05 10:10:00,212.52,212.66,212.5,212.59,1900.0,167.1321,167.2422,167.1163,167.1871,1900.0
2019-12-05 10:15:00,212.56,212.77,212.46,212.64,8589.0,167.1635,167.3287,167.0849,167.2264,8589.0
2019-12-05 10:20:00,212.72,213.1,212.69,212.94,3222.0,167.2894,167.5882,167.2658,167.4624,3222.0
2019-12-05 10:25:00,212.83,213.05,212.83,212.92,2700.0,167.3759,167.5489,167.3759,167.4466,2700.0
2019-12-05 10:30:00,212.91,213.03,212.75,212.82,4216.0,167.4388,167.5331,167.3129,167.368,4216.0
2019-12-05 10:35:00,212.8,213.05,212.78,213.05,5040.0,167.3523,167.5489,167.3365,167.5489,5040.0
2019-12-05 10:40:00,213.1,213.18,213.01,213.18,4397.0,167.5882,167.6511,167.5174,167.6511,4397.0
2019-12-05 10:45:00,213.2,213.2,212.97,213.15,3458.0,167.6668,167.6668,167.486,167.6275,3458.0
2019-12-05 10:50:00,213.07,213.42,213.07,213.3,4801.0,167.5646,167.8399,167.5646,167.7455,4801.0
2019-12-05 10:55:00,213.3,213.47,213.25,213.31,8600.0,167.7455,167.8792,167.7062,167.7533,8600.0
2019-12-05 11:00:00,213.3,213.42,213.22,213.39,8766.0,167.7455,167.8399,167.6826,167.8163,8766.0
2019-12-05 11:05:00,213.4,213.52,213.28,213.46,8403.0,167.8241,167.9185,167.7298,167.8713,8403.0
2019-12-05 11:10:00,213.45,213.45,213.29,213.44,2986.0,167.8634,167.8634,167.7376,167.8556,2986.0
2019-12-05 11:15:00,213.47,213.53,213.33,213.39,3097.0,167.8792,167.9264,167.7691,167.8163,3097.0
2019-12-05 11:20:00,213.42,213.44,213.28,213.44,3925.0,167.8399,167.8556,167.7298,167.8556,3925.0
2019-12-05 11:25:00,213.44,213.55,213.34,213.47,9058.0,167.8556,167.9421,167.7769,167.8792,9058.0
2019-12-05 11:30:00,213.47,213.47,213.28,213.32,6424.0,167.8792,167.8792,167.7298,167.7612,6424.0
2019-12-05 11:35:00,213.31,213.52,213.25,213.48,9511.0,167.7533,167.9185,167.7062,167.887,9511.0
2019-12-05 11:40:00,213.46,213.67,213.46,213.67,3243.0,167.8713,168.0365,167.8713,168.0365,3243.0
2019-12-05 11:45:00,213.67,213.67,213.5,213.55,6278.0,168.0365,168.0365,167.9028,167.9421,6278.0
2019-12-05 11:50:00,213.55,213.55,213.23,213.27,13416.0,167.9421,167.9421,167.6904,167.7219,13416.0
2019-12-05 11:55:00,213.33,213.39,213.28,213.39,12342.0,167.7691,167.8163,167.7298,167.8163,12342.0
2019-12-05 12:00:00,213.39,213.61,213.39,213.51,5124.0,167.8163,167.9893,167.8163,167.9106,5124.0
2019-12-05 12:05:00,213.52,213.55,213.37,213.37,7530.0,167.9185,167.9421,167.8005,167.8005,7530.0
2019-12-05 12:10:00,213.37,213.44,213.3,213.38,5974.0,167.8005,167.8556,167.7455,167.8084,5974.0
2019-12-05 12:15:00,213.34,213.41,213.27,213.28,5163.0,167.7769,167.832,167.7219,167.7298,5163.0
2019-12-05 12:20:00,213.26,213.32,213.2,213.22,11105.0,167.714,167.7612,167.6668,167.6826,11105.0
2019-12-05 12:25:00,213.24,213.42,213.22,213.41,5155.0,167.6983,167.8399,167.6826,167.832,5155.0
2019-12-05 12:30:00,213.39,213.39,213.15,213.34,9990.0,167.8163,167.8163,167.6275,167.7769,9990.0
2019-12-05 12:35:00,213.35,213.37,213.24,213.35,11173.0,167.7848,167.8005,167.6983,167.7848,11173.0
2019-12-05 12:40:00,213.34,213.42,213.3,213.41,5097.0,167.7769,167.8399,167.7455,167.832,5097.0
2019-12-05 12:45:00,213.43,213.44,213.26,213.33,7821.0,167.8477,167.8556,167.714,167.7691,7821.0
2019-12-05 12:50:00,213.3,213.35,213.25,213.32,9605.0,167.7455,167.7848,167.7062,167.7612,9605.0
2019-12-05 12:55:00,213.29,213.43,213.28,213.39,6234.0,167.7376,167.8477,167.7298,167.8163,6234.0
2019-12-05 13:00:00,213.41,213.41,213.3,213.3,3204.0,167.832,167.832,167.7455,167.7455,3204.0
2019-12-05 13:05:00,213.32,213.37,213.3,213.35,4227.0,167.7612,167.8005,167.7455,167.7848,4227.0
2019-12-05 13:10:00,213.33,213.47,213.33,213.42,3473.0,167.7691,167.8792,167.7691,167.8399,3473.0
2019-12-05 13:15:00,213.44,213.44,213.22,213.42,15245.0,167.8556,167.8556,167.6826,167.8399,15245.0
2019-12-05 13:20:00,213.39,213.42,213.25,213.31,7056.0,167.8163,167.8399,167.7062,167.7533,7056.0
2019-12-05 13:25:00,213.32,213.45,213.32,213.4,4351.0,167.7612,167.8634,167.7612,167.8241,4351.0
2019-12-05 13:30:00,213.41,213.43,213.28,213.37,5854.0,167.832,167.8477,167.7298,167.8005,5854.0
2019-12-05 13:35:00,213.4,213.4,213.33,213.33,3565.0,167.8241,167.8241,167.7691,167.7691,3565.0
2019-12-05 13:40:00,213.33,213.45,213.26,213.45,7351.0,167.7691,167.8634,167.714,167.8634,7351.0
2019-12-05 13:45:00,213.46,213.46,213.3,213.35,4907.0,167.8713,167.8713,167.7455,167.7848,4907.0
2019-12-05 13:50:00,213.34,213.38,213.27,213.29,13799.0,167.7769,167.8084,167.7219,167.7376,13799.0
2019-12-05 13:55:00,213.31,213.32,213.22,213.28,8755.0,167.7533,167.7612,167.6826,167.7298,8755.0
2019-12-05 14:00:00,213.28,213.4,213.26,213.35,7491.0,167.7298,167.8241,167.714,167.7848,7491.0
2019-12-05 14:05:00,213.37,213.49,213.37,213.48,2819.0,167.8005,167.8949,167.8005,167.887,2819.0
2019-12-05 14:10:00,213.46,213.51,213.42,213.43,4073.0,167.8713,167.9106,167.8399,167.8477,4073.0
2019-12-05 14:15:00,213.41,213.41,213.31,213.4,5744.0,167.832,167.832,167.7533,167.8241,5744.0
2019-12-05 14:20:00,213.41,213.45,213.19,213.25,5437.0,167.832,167.8634,167.659,167.7062,5437.0
2019-12-05 14:25:00,213.27,213.4,213.27,213.34,5219.0,167.7219,167.8241,167.7219,167.7769,5219.0
2019-12-05 14:30:00,213.37,213.37,213.08,213.08,31378.0,167.8005,167.8005,167.5725,167.5725,31378.0
2019-12-05 14:35:00,213.15,213.26,213.02,213.12,10372.0,167.6275,167.714,167.5253,167.6039,10372.0
2019-12-05 14:40:00,213.1,213.2,213.09,213.14,16058.0,167.5882,167.6668,167.5803,167.6197,16058.0
2019-12-05 14:45:00,213.14,213.22,213.11,213.2,15106.0,167.6197,167.6826,167.5961,167.6668,15106.0
2019-12-05 14:50:00,213.2,213.29,213.15,213.25,9616.0,167.6668,167.7376,167.6275,167.7062,9616.0
2019-12-05 14:55:00,213.22,213.22,212.77,212.82,22479.0,167.6826,167.6826,167.3287,167.368,22479.0
2019-12-05 15:00:00,212.82,213.06,212.78,213.06,8956.0,167.368,167.5567,167.3365,167.5567,8956.0
2019-12-05 15:05:00,213.05,213.09,213.0,213.02,5816.0,167.5489,167.5803,167.5096,167.5253,5816.0
2019-12-05 15:10:00,213.03,213.17,212.99,213.05,7205.0,167.5331,167.6432,167.5017,167.5489,7205.0
2019-12-05 15:15:00,213.07,213.24,213.04,213.2,9421.0,167.5646,167.6983,167.541,167.6668,9421.0
2019-12-05 15:20:00,213.2,213.29,213.2,213.27,8435.0,167.6668,167.7376,167.6668,167.7219,8435.0
2019-12-05 15:25:00,213.29,213.29,213.2,213.26,8914.0,167.7376,167.7376,167.6668,167.714,8914.0
2019-12-05 15:30:00,213.27,213.36,213.2,213.36,12118.0,167.7219,167.7927,167.6668,167.7927,12118.0
2019-12-05 15:35:00,213.31,213.47,213.31,213.43,9955.0,167.7533,167.8792,167.7533,167.8477,9955.0
2019-12-05 15:40:00,213.42,213.42,213.33,213.41,33274.0,167.8399,167.8399,167.7691,167.832,33274.0
2019-12-05 15:45:00,213.41,213.5,213.27,213.27,13864.0,167.832,167.9028,167.7219,167.7219,13864.0
2019-12-05 15:50:00,213.22,213.45,213.18,213.44,19257.0,167.6826,167.8634,167.6511,167.8556,19257.0
2019-12-05 15:55:00,213.44,213.59,213.35,213.47,68594.0,167.8556,167.9735,167.7848,167.8792,68594.0
2019-12-06 09:30:00,213.66,213.99,212.83,213.43,12556.0,168.0286,168.2881,167.3759,167.8477,12556.0
2019-12-06 09:35:00,213.26,213.45,213.03,213.13,9200.0,167.714,167.8634,167.5331,167.6118,9200.0
2019-12-06 09:40:00,213.22,213.41,212.84,213.03,8473.0,167.6826,167.832,167.3837,167.5331,8473.0
2019-12-06 09:45:00,213.05,213.15,212.63,212.86,8957.0,167.5489,167.6275,167.2186,167.3995,8957.0
2019-12-06 09:50:00,212.72,212.79,212.51,212.77,2429.0,167.2894,167.3444,167.1242,167.3287,2429.0
2019-12-06 09:55:00,212.66,212.76,212.63,212.7,5169.0,167.2422,167.3208,167.2186,167.2736,5169.0
2019-12-06 10:00:00,212.77,213.19,212.69,213.17,5403.0,167.3287,167.659,167.2658,167.6432,5403.0
2019-12-06 10:05:00,213.05,213.1,212.68,212.78,2353.0,167.5489,167.5882,167.2579,167.3365,2353.0
2019-12-06 10:10:00,212.86,213.17,212.85,213.12,3109.0,167.3995,167.6432,167.3916,167.6039,3109.0
2019-12-06 10:15:00,213.21,213.21,213.09,213.16,2254.0,167.6747,167.6747,167.5803,167.6354,2254.0
2019-12-06 10:20:00,213.17,213.26,213.15,213.19,2750.0,167.6432,167.714,167.6275,167.659,2750.0
2019-12-06 10:25:00,213.2,213.62,213.18,213.62,5500.0,167.6668,167.9971,167.6511,167.9971,5500.0
2019-12-06 10:30:00,213.61,213.69,213.45,213.5,4966.0,167.9893,168.0522,167.8634,167.9028,4966.0
2019-12-06 10:35:00,213.46,213.7,213.38,213.7,3354.0,167.8713,168.0601,167.8084,168.0601,3354.0
2019-12-06 10:40:00,213.69,213.94,213.66,213.94,3197.0,168.0522,168.2488,168.0286,168.2488,3197.0
2019-12-06 10:45:00,213.83,213.93,213.83,213.91,2984.0,168.1623,168.2409,168.1623,168.2252,2984.0
2019-12-06 10:50:00,213.96,213.97,213.94,213.94,1700.0,168.2645,168.2724,168.2488,168.2488,1700.0
2019-12-06 10:55:00,213.85,213.97,213.78,213.88,4815.0,168.178,168.2724,168.123,168.2016,4815.0
2019-12-06 11:00:00,213.89,213.91,213.73,213.74,1500.0,168.2095,168.2252,168.0836,168.0915,1500.0
2019-12-06 11:05:00,213.76,213.83,213.58,213.83,1828.0,168.1072,168.1623,167.9657,168.1623,1828.0
2019-12-06 11:10:00,213.77,213.86,213.71,213.77,8341.0,168.1151,168.1859,168.0679,168.1151,8341.0
2019-12-06 11:15:00,213.8,213.88,213.75,213.88,2450.0,168.1387,168.2016,168.0994,168.2016,2450.0
2019-12-06 11:20:00,213.85,213.9,213.78,213.9,2300.0,168.178,168.2173,168.123,168.2173,2300.0
2019-12-06 11:25:00,214.0,214.0,213.9,213.92,1149.0,168.296,168.296,168.2173,168.2331,1149.0
2019-12-06 11:30:00,213.95,213.97,213.89,213.95,2431.0,168.2567,168.2724,168.2095,168.2567,2431.0
2019-12-06 11:35:00,213.94,214.19,213.94,214.06,3906.0,168.2488,168.4454,168.2488,168.3432,3906.0
2019-12-06 11:40:00,214.06,214.11,214.01,214.06,1000.0,168.3432,168.3825,168.3038,168.3432,1000.0
2019-12-06 11:45:00,214.05,214.08,213.86,213.86,2100.0,168.3353,168.3589,168.1859,168.1859,2100.0
2019-12-06 11:50:00,213.92,213.93,213.8,213.83,2750.0,168.2331,168.2409,168.1387,168.1623,2750.0
2019-12-06 11:55:00,213.82,213.86,213.76,213.76,2914.0,168.1544,168.1859,168.1072,168.1072,2914.0
2019-12-06 12:00:00,213.75,213.92,213.74,213.79,5382.0,168.0994,168.2331,168.0915,168.1308,5382.0
2019-12-06 12:05:00,213.82,213.87,213.81,213.81,1755.0,168.1544,168.1937,168.1466,168.1466,1755.0
2019-12-06 12:10:00,213.81,213.89,213.78,213.85,1640.0,168.1466,168.2095,168.123,168.178,1640.0
2019-12-06 12:15:00,213.86,213.89,213.82,213.83,1600.0,168.1859,168.2095,168.1544,168.1623,1600.0
2019-12-06 12:20:00,213.83,213.99,213.82,213.95,2600.0,168.1623,168.2881,168.1544,168.2567,2600.0
2019-12-06 12:25:00,213.91,213.98,213.83,213.96,2158.0,168.2252,168.2803,168.1623,168.2645,2158.0
2019-12-06 12:30:00,213.96,214.0,213.87,213.87,3400.0,168.2645,168.296,168.1937,168.1937,3400.0
2019-12-06 12:35:00,213.9,213.9,213.75,213.9,3500.0,168.2173,168.2173,168.0994,168.2173,3500.0
2019-12-06 12:40:00,213.92,213.96,213.88,213.96,1305.0,168.2331,168.2645,168.2016,168.2645,1305.0
2019-12-06 12:45:00,213.96,214.01,213.96,214.01,2190.0,168.2645,168.3038,168.2645,168.3038,2190.0
2019-12-06 12:50:00,214.01,214.13,213.97,214.11,4210.0,168.3038,168.3982,168.2724,168.3825,4210.0
2019-12-06 12:55:00,214.12,214.15,214.03,214.12,2227.0,168.3904,168.4139,168.3196,168.3904,2227.0
2019-12-06 13:00:00,214.12,214.12,213.98,213.98,1701.0,168.3904,168.3904,168.2803,168.2803,1701.0
2019-12-06 13:05:00,214.04,214.09,214.0,214.0,3293.0,168.3274,168.3668,168.296,168.296,3293.0
2019-12-06 13:10:00,214.01,214.12,213.97,214.12,3311.0,168.3038,168.3904,168.2724,168.3904,3311.0
2019-12-06 13:15:00,214.1,214.12,214.03,214.06,3458.0,168.3746,168.3904,168.3196,168.3432,3458.0
2019-12-06 13:20:00,214.04,214.04,213.91,213.91,3561.0,168.3274,168.3274,168.2252,168.2252,3561.0
2019-12-06 13:25:00,213.93,214.0,213.92,213.92,6777.0,168.2409,168.296,168.2331,168.2331,6777.0
2019-12-06 13:30:00,213.94,214.01,213.83,213.98,7207.0,168.2488,168.3038,168.1623,168.2803,7207.0
2019-12-06 13:35:00,214.0,214.03,213.9,214.0,4600.0,168.296,168.3196,168.2173,168.296,4600.0
2019-12-06 13:40:00,213.98,214.06,213.92,213.99,39836.0,168.2803,168.3432,168.2331,168.2881,39836.0
2019-12-06 13:45:00,213.99,214.03,213.85,213.86,13005.0,168.2881,168.3196,168.178,168.1859,13005.0
2019-12-06 13:50:00,213.83,213.83,213.42,213.43,3534.0,168.1623,168.1623,167.8399,167.8477,3534.0
2019-12-06 13:55:00,213.32,213.42,213.21,213.24,7713.0,167.7612,167.8399,167.6747,167.6983,7713.0
2019-12-06 14:00:00,213.27,213.27,213.06,213.12,8137.0,167.7219,167.7219,167.5567,167.6039,8137.0
2019-12-06 14:05:00,213.12,213.44,213.12,213.27,42058.0,167.6039,167.8556,167.6039,167.7219,42058.0
2019-12-06 14:10:00,213.29,213.35,213.15,213.22,53000.0,167.7376,167.7848,167.6275,167.6826,53000.0
2019-12-06 14:15:00,213.21,213.23,212.95,213.0,5743.0,167.6747,167.6904,167.4702,167.5096,5743.0
2019-12-06 14:20:00,212.98,213.1,212.93,213.07,3563.0,167.4938,167.5882,167.4545,167.5646,3563.0
2019-12-06 14:25:00,213.05,213.2,213.03,213.2,3225.0,167.5489,167.6668,167.5331,167.6668,3225.0
2019-12-06 14:30:00,213.26,213.28,213.19,213.23,2305.0,167.714,167.7298,167.659,167.6904,2305.0
2019-12-06 14:35:00,213.2,213.25,213.07,213.21,4398.0,167.6668,167.7062,167.5646,167.6747,4398.0
2019-12-06 14:40:00,213.21,213.57,213.21,213.57,3843.0,167.6747,167.9578,167.6747,167.9578,3843.0
2019-12-06 14:45:00,213.59,214.19,213.59,214.19,16134.0,167.9735,168.4454,167.9735,168.4454,16134.0
2019-12-06 14:50:00,214.14,214.17,213.93,213.99,17288.0,168.4061,168.4297,168.2409,168.2881,17288.0
2019-12-06 14:55:00,213.91,213.91,213.74,213.74,2300.0,168.2252,168.2252,168.0915,168.0915,2300.0
2019-12-06 15:00:00,213.79,213.9,213.7,213.87,3851.0,168.1308,168.2173,168.0601,168.1937,3851.0
2019-12-06 15:05:00,213.92,214.0,213.78,213.96,8928.0,168.2331,168.296,168.123,168.2645,8928.0
2019-12-06 15:10:00,214.0,214.16,213.97,214.14,4846.0,168.296,168.4218,168.2724,168.4061,4846.0
2019-12-06 15:15:00,214.1,214.12,213.95,214.03,6186.0,168.3746,168.3904,168.2567,168.3196,6186.0
2019-12-06 15:20:00,214.03,214.13,214.01,214.12,28160.0,168.3196,168.3982,168.3038,168.3904,28160.0
2019-12-06 15:25:00,214.14,214.66,214.14,214.4,20990.0,168.4061,168.815,168.4061,168.6106,20990.0
2019-12-06 15:30:00,214.43,214.77,214.41,214.5,26075.0,168.6341,168.9015,168.6184,168.6892,26075.0
2019-12-06 15:35:00,214.47,214.52,214.36,214.4,11812.0,168.6656,168.7049,168.5791,168.6106,11812.0
2019-12-06 15:40:00,214.4,214.58,214.4,214.41,13711.0,168.6106,168.7521,168.6106,168.6184,13711.0
2019-12-06 15:45:00,214.41,214.43,214.11,214.26,25312.0,168.6184,168.6341,168.3825,168.5005,25312.0
2019-12-06 15:50:00,214.3,214.33,214.08,214.14,30821.0,168.5319,168.5555,168.3589,168.4061,30821.0
2019-12-06 15:55:00,214.07,214.22,213.86,213.88,75398.0,168.351,168.469,168.1859,168.2016,75398.0
2019-12-09 09:30:00,213.82,213.96,212.71,212.71,11752.0,168.1544,168.2645,167.2815,167.2815,11752.0
2019-12-09 09:35:00,212.79,212.89,212.24,212.34,33769.0,167.3444,167.423,166.9119,166.9905,33769.0
2019-12-09 09:40:00,212.16,212.3,211.63,211.93,7099.0,166.8489,166.959,166.4321,166.6681,7099.0
2019-12-09 09:45:00,211.77,212.08,211.22,211.6,7165.0,166.5422,166.786,166.1097,166.4085,7165.0
2019-12-09 09:50:00,211.55,212.3,211.54,212.3,8359.0,166.3692,166.959,166.3614,166.959,8359.0
2019-12-09 09:55:00,212.11,212.48,212.1,212.41,1742.0,166.8096,167.1006,166.8018,167.0456,1742.0
2019-12-09 10:00:00,212.41,212.41,212.13,212.29,3000.0,167.0456,167.0456,166.8254,166.9512,3000.0
2019-12-09 10:05:00,212.26,212.7,212.22,212.65,26066.0,166.9276,167.2736,166.8961,167.2343,26066.0
2019-12-09 10:10:00,212.61,212.62,212.27,212.37,1400.0,167.2028,167.2107,166.9355,167.0141,1400.0
2019-12-09 10:15:00,212.4,212.43,212.24,212.27,3126.0,167.0377,167.0613,166.9119,166.9355,3126.0
2019-12-09 10:20:00,212.41,212.47,211.95,212.13,3949.0,167.0456,167.0927,166.6838,166.8254,3949.0
2019-12-09 10:25:00,212.02,212.21,211.97,212.07,1765.0,166.7388,166.8883,166.6995,166.7782,1765.0
2019-12-09 10:30:00,212.22,212.42,212.22,212.31,3206.0,166.8961,167.0534,166.8961,166.9669,3206.0
2019-12-09 10:35:00,212.37,212.4,212.12,212.33,10632.0,167.0141,167.0377,166.8175,166.9826,10632.0
2019-12-09 10:40:00,212.31,212.61,212.27,212.54,6039.0,166.9669,167.2028,166.9355,167.1478,6039.0
2019-12-09 10:45:00,212.59,212.6,212.43,212.43,1435.0,167.1871,167.195,167.0613,167.0613,1435.0
2019-12-09 10:50:00,212.46,212.62,212.4,212.4,3673.0,167.0849,167.2107,167.0377,167.0377,3673.0
2019-12-09 10:55:00,212.39,212.78,212.38,212.78,14670.0,167.0298,167.3365,167.022,167.3365,14670.0
2019-12-09 11:00:00,212.69,212.8,212.56,212.56,6252.0,167.2658,167.3523,167.1635,167.1635,6252.0
2019-12-09 11:05:00,212.51,212.7,212.44,212.51,4334.0,167.1242,167.2736,167.0691,167.1242,4334.0
2019-12-09 11:10:00,212.55,212.77,212.52,212.64,7741.0,167.1557,167.3287,167.1321,167.2264,7741.0
2019-12-09 11:15:00,212.54,212.55,212.41,212.44,2101.0,167.1478,167.1557,167.0456,167.0691,2101.0
2019-12-09 11:20:00,212.48,212.75,212.46,212.7,4268.0,167.1006,167.3129,167.0849,167.2736,4268.0
2019-12-09 11:25:00,212.69,213.0,212.56,212.91,4836.0,167.2658,167.5096,167.1635,167.4388,4836.0
2019-12-09 11:30:00,212.99,213.0,212.88,212.95,4125.0,167.5017,167.5096,167.4152,167.4702,4125.0
2019-12-09 11:35:00,212.94,213.0,212.85,213.0,7056.0,167.4624,167.5096,167.3916,167.5096,7056.0
2019-12-09 11:40:00,212.95,212.95,212.85,212.85,1760.0,167.4702,167.4702,167.3916,167.3916,1760.0
2019-12-09 11:45:00,212.88,213.0,212.83,212.9,9714.0,167.4152,167.5096,167.3759,167.4309,9714.0
2019-12-09 11:50:00,212.91,213.0,212.85,213.0,4878.0,167.4388,167.5096,167.3916,167.5096,4878.0
2019-12-09 11:55:00,212.96,213.07,212.86,212.93,9478.0,167.4781,167.5646,167.3995,167.4545,9478.0
2019-12-09 12:00:00,212.91,213.0,212.9,212.99,5297.0,167.4388,167.5096,167.4309,167.5017,5297.0
2019-12-09 12:05:00,213.0,213.34,212.97,213.34,7559.0,167.5096,167.7769,167.486,167.7769,7559.0
2019-12-09 12:10:00,213.27,213.28,213.15,213.15,6094.0,167.7219,167.7298,167.6275,167.6275,6094.0
2019-12-09 12:15:00,213.11,213.18,213.0,213.01,5101.0,167.5961,167.6511,167.5096,167.5174,5101.0
2019-12-09 12:20:00,213.01,213.13,213.01,213.13,1705.0,167.5174,167.6118,167.5174,167.6118,1705.0
2019-12-09 12:25:00,213.14,213.16,213.09,213.09,1100.0,167.6197,167.6354,167.5803,167.5803,1100.0
2019-12-09 12:30:00,213.11,213.19,213.0,213.13,13539.0,167.5961,167.659,167.5096,167.6118,13539.0
2019-12-09 12:35:00,213.18,213.19,213.07,213.12,3838.0,167.6511,167.659,167.5646,167.6039,3838.0
2019-12-09 12:40:00,213.09,213.22,213.09,213.21,4002.0,167.5803,167.6826,167.5803,167.6747,4002.0
2019-12-09 12:45:00,213.22,213.29,213.21,213.25,1641.0,167.6826,167.7376,167.6747,167.7062,1641.0
2019-12-09 12:50:00,213.24,213.26,213.13,213.14,3000.0,167.6983,167.714,167.6118,167.6197,3000.0
2019-12-09 12:55:00,213.17,213.26,213.16,213.18,1780.0,167.6432,167.714,167.6354,167.6511,1780.0
2019-12-09 13:00:00,213.2,213.22,213.09,213.22,2418.0,167.6668,167.6826,167.5803,167.6826,2418.0
2019-12-09 13:05:00,213.17,213.41,213.17,213.41,2039.0,167.6432,167.832,167.6432,167.832,2039.0
2019-12-09 13:10:00,213.43,213.44,213.39,213.39,641.0,167.8477,167.8556,167.8163,167.8163,641.0
2019-12-09 13:15:00,213.46,213.54,213.4,213.54,2525.0,167.8713,167.9342,167.8241,167.9342,2525.0
2019-12-09 13:20:00,213.51,213.52,213.41,213.42,1887.0,167.9106,167.9185,167.832,167.8399,1887.0
2019-12-09 13:25:00,213.41,213.41,213.07,213.11,1295.0,167.832,167.832,167.5646,167.5961,1295.0
2019-12-09 13:30:00,213.04,213.05,213.01,213.03,1152.0,167.541,167.5489,167.5174,167.5331,1152.0
2019-12-09 13:35:00,213.06,213.06,212.82,212.82,2100.0,167.5567,167.5567,167.368,167.368,2100.0
2019-12-09 13:40:00,212.82,212.88,212.78,212.81,3100.0,167.368,167.4152,167.3365,167.3601,3100.0
2019-12-09 13:45:00,212.85,212.88,212.78,212.79,1171.0,167.3916,167.4152,167.3365,167.3444,1171.0
2019-12-09 13:50:00,212.81,212.9,212.77,212.9,1288.0,167.3601,167.4309,167.3287,167.4309,1288.0
2019-12-09 13:55:00,213.12,213.29,213.07,213.29,2512.0,167.6039,167.7376,167.5646,167.7376,2512.0
2019-12-09 14:00:00,213.31,213.31,213.02,213.02,3400.0,167.7533,167.7533,167.5253,167.5253,3400.0
2019-12-09 14:05:00,213.04,213.04,212.83,212.93,4740.0,167.541,167.541,167.3759,167.4545,4740.0
2019-12-09 14:10:00,213.0,213.0,212.91,212.96,1405.0,167.5096,167.5096,167.4388,167.4781,1405.0
2019-12-09 14:15:00,212.97,212.98,212.89,212.98,1410.0,167.486,167.4938,167.423,167.4938,1410.0
2019-12-09 14:20:00,213.0,213.03,212.91,212.98,4557.0,167.5096,167.5331,167.4388,167.4938,4557.0
2019-12-09 14:25:00,213.0,213.06,212.99,212.99,1336.0,167.5096,167.5567,167.5017,167.5017,1336.0
2019-12-09 14:30:00,212.97,213.07,212.97,213.0,2300.0,167.486,167.5646,167.486,167.5096,2300.0
2019-12-09 14:35:00,212.98,213.07,212.97,213.03,1800.0,167.4938,167.5646,167.486,167.5331,1800.0
2019-12-09 14:40:00,213.0,213.08,212.99,213.08,795.0,167.5096,167.5725,167.5017,167.5725,795.0
2019-12-09 14:45:00,213.05,213.06,212.91,213.06,1874.0,167.5489,167.5567,167.4388,167.5567,1874.0
2019-12-09 14:50:00,213.02,213.11,212.96,213.02,23285.0,167.5253,167.5961,167.4781,167.5253,23285.0
2019-12-09 14:55:00,213.01,213.15,213.0,213.02,2993.0,167.5174,167.6275,167.5096,167.5253,2993.0
2019-12-09 15:00:00,212.94,212.99,212.88,212.99,1700.0,167.4624,167.5017,167.4152,167.5017,1700.0
2019-12-09 15:05:00,212.98,213.0,212.93,212.99,3416.0,167.4938,167.5096,167.4545,167.5017,3416.0
2019-12-09 15:10:00,212.99,213.14,212.99,213.14,3484.0,167.5017,167.6197,167.5017,167.6197,3484.0
2019-12-09 15:15:00,213.11,213.33,213.11,213.33,2000.0,167.5961,167.7691,167.5961,167.7691,2000.0
2019-12-09 15:20:00,213.33,213.37,213.23,213.26,14644.0,167.7691,167.8005,167.6904,167.714,14644.0
2019-12-09 15:25:00,213.28,213.43,213.27,213.43,10325.0,167.7298,167.8477,167.7219,167.8477,10325.0
2019-12-09 15:30:00,213.37,213.41,213.14,213.18,3796.0,167.8005,167.832,167.6197,167.6511,3796.0
2019-12-09 15:35:00,213.16,213.16,212.88,212.88,5440.0,167.6354,167.6354,167.4152,167.4152,5440.0
2019-12-09 15:40:00,212.91,213.06,212.88,213.03,14553.0,167.4388,167.5567,167.4152,167.5331,14553.0
2019-12-09 15:45:00,213.04,213.23,212.95,213.23,9221.0,167.541,167.6904,167.4702,167.6904,9221.0
2019-12-09 15:50:00,213.24,213.24,213.0,213.11,9965.0,167.6983,167.6983,167.5096,167.5961,9965.0
2019-12-09 15:55:00,213.08,213.37,212.99,213.25,65923.0,167.5725,167.8005,167.5017,167.7062,65923.0
2019-12-10 09:30:00,211.26,213.1,211.26,213.1,21145.0,166.1412,167.5882,166.1412,167.5882,21145.0
2019-12-10 09:35:00,213.13,213.67,212.68,213.44,8303.0,167.6118,168.0365,167.2579,167.8556,8303.0
2019-12-10 09:40:00,213.25,213.44,212.52,212.52,9361.0,167.7062,167.8556,167.1321,167.1321,9361.0
2019-12-10 09:45:00,212.62,212.7,212.06,212.06,27567.0,167.2107,167.2736,166.7703,166.7703,27567.0
2019-12-10 09:50:00,212.21,212.56,211.95,212.12,10583.0,166.8883,167.1635,166.6838,166.8175,10583.0
2019-12-10 09:55:00,212.09,212.18,211.95,212.04,7607.0,166.7939,166.8647,166.6838,166.7546,7607.0
2019-12-10 10:00:00,212.03,212.05,211.48,211.54,11637.0,166.7467,166.7624,166.3142,166.3614,11637.0
2019-12-10 10:05:00,211.54,211.58,211.3,211.44,6974.0,166.3614,166.3928,166.1726,166.2827,6974.0
2019-12-10 10:10:00,211.44,211.46,211.25,211.36,10184.0,166.2827,166.2984,166.1333,166.2198,10184.0
2019-12-10 10:15:00,211.35,211.59,211.33,211.49,5945.0,166.2119,166.4007,166.1962,166.322,5945.0
2019-12-10 10:20:00,211.52,211.58,210.9,210.94,4338.0,166.3456,166.3928,165.858,165.8895,4338.0
2019-12-10 10:25:00,210.97,210.99,210.49,210.54,5244.0,165.9131,165.9288,165.5356,165.5749,5244.0
2019-12-10 10:30:00,210.55,210.61,210.28,210.44,15168.0,165.5828,165.63,165.3705,165.4963,15168.0
2019-12-10 10:35:00,210.43,210.53,210.35,210.35,4148.0,165.4884,165.5671,165.4255,165.4255,4148.0
2019-12-10 10:40:00,210.37,210.41,210.25,210.37,5829.0,165.4412,165.4727,165.3469,165.4412,5829.0
2019-12-10 10:45:00,210.32,210.44,210.3,210.31,5790.0,165.4019,165.4963,165.3862,165.3941,5790.0
2019-12-10 10:50:00,210.33,210.36,210.2,210.27,8349.0,165.4098,165.4334,165.3075,165.3626,8349.0
2019-12-10 10:55:00,210.22,210.3,210.03,210.3,8630.0,165.3233,165.3862,165.1739,165.3862,8630.0
2019-12-10 11:00:00,210.44,210.61,210.37,210.59,6615.0,165.4963,165.63,165.4412,165.6143,6615.0
2019-12-10 11:05:00,210.63,210.63,210.4,210.47,9966.0,165.6457,165.6457,165.4648,165.5199,9966.0
2019-12-10 11:10:00,210.45,210.55,210.38,210.38,3717.0,165.5042,165.5828,165.4491,165.4491,3717.0
2019-12-10 11:15:00,210.39,210.5,210.22,210.5,8402.0,165.457,165.5435,165.3233,165.5435,8402.0
2019-12-10 11:20:00,210.52,211.08,210.5,211.04,3638.0,165.5592,165.9996,165.5435,165.9681,3638.0
2019-12-10 11:25:00,211.0,211.44,210.98,211.38,28645.0,165.9367,166.2827,165.921,166.2355,28645.0
2019-12-10 11:30:00,211.39,211.59,210.69,211.06,19626.0,166.2434,166.4007,165.6929,165.9839,19626.0
2019-12-10 11:35:00,211.04,211.06,210.62,210.77,3342.0,165.9681,165.9839,165.6378,165.7558,3342.0
2019-12-10 11:40:00,210.77,210.98,210.56,210.98,3242.0,165.7558,165.921,165.5907,165.921,3242.0
2019-12-10 11:45:00,210.91,210.91,210.6,210.71,2082.0,165.8659,165.8659,165.6221,165.7086,2082.0
2019-12-10 11:50:00,210.71,210.72,210.64,210.7,1820.0,165.7086,165.7165,165.6536,165.7008,1820.0
2019-12-10 11:55:00,210.73,210.77,210.57,210.57,2651.0,165.7244,165.7558,165.5985,165.5985,2651.0
2019-12-10 12:00:00,210.61,210.69,210.59,210.66,2300.0,165.63,165.6929,165.6143,165.6693,2300.0
2019-12-10 12:05:00,210.71,210.9,210.68,210.86,2984.0,165.7086,165.858,165.685,165.8266,2984.0
2019-12-10 12:10:00,210.88,211.18,210.84,211.18,5015.0,165.8423,166.0782,165.8109,166.0782,5015.0
2019-12-10 12:15:00,211.16,211.21,211.06,211.13,2800.0,166.0625,166.1018,165.9839,166.0389,2800.0
2019-12-10 12:20:00,211.06,211.2,211.03,211.06,2430.0,165.9839,166.094,165.9603,165.9839,2430.0
2019-12-10 12:25:00,211.1,211.11,210.98,211.11,2172.0,166.0153,166.0232,165.921,166.0232,2172.0
2019-12-10 12:30:00,211.11,211.2,211.09,211.09,3105.0,166.0232,166.094,166.0075,166.0075,3105.0
2019-12-10 12:35:00,211.11,211.21,211.09,211.21,1897.0,166.0232,166.1018,166.0075,166.1018,1897.0
2019-12-10 12:40:00,211.29,211.29,211.05,211.06,4670.0,166.1648,166.1648,165.976,165.9839,4670.0
2019-12-10 12:45:00,211.04,211.09,210.93,211.02,2200.0,165.9681,166.0075,165.8816,165.9524,2200.0
2019-12-10 12:50:00,210.97,211.28,210.97,211.25,1673.0,165.9131,166.1569,165.9131,166.1333,1673.0
2019-12-10 12:55:00,211.24,211.36,211.22,211.33,2744.0,166.1254,166.2198,166.1097,166.1962,2744.0
2019-12-10 13:00:00,211.36,211.36,210.95,211.02,3440.0,166.2198,166.2198,165.8974,165.9524,3440.0
2019-12-10 13:05:00,211.07,211.12,210.98,210.98,4115.0,165.9917,166.0311,165.921,165.921,4115.0
2019-12-10 13:10:00,210.92,211.21,210.92,211.11,3621.0,165.8738,166.1018,165.8738,166.0232,3621.0
2019-12-10 13:15:00,211.15,211.25,211.1,211.22,2209.0,166.0547,166.1333,166.0153,166.1097,2209.0
2019-12-10 13:20:00,211.24,211.26,211.13,211.25,1461.0,166.1254,166.1412,166.0389,166.1333,1461.0
2019-12-10 13:25:00,211.28,211.28,211.21,211.27,1481.0,166.1569,166.1569,166.1018,166.149,1481.0
2019-12-10 13:30:00,211.22,211.3,211.2,211.24,4983.0,166.1097,166.1726,166.094,166.1254,4983.0
2019-12-10 13:35:00,211.27,211.27,211.17,211.24,1493.0,166.149,166.149,166.0704,166.1254,1493.0
2019-12-10 13:40:00,211.25,211.28,211.15,211.19,1250.0,166.1333,166.1569,166.0547,166.0861,1250.0
2019-12-10 13:45:00,211.16,211.26,211.16,211.26,500.0,166.0625,166.1412,166.0625,166.1412,500.0
2019-12-10 13:50:00,211.2,211.32,211.2,211.26,911.0,166.094,166.1883,166.094,166.1412,911.0
2019-12-10 13:55:00,211.21,211.44,211.21,211.32,2361.0,166.1018,166.2827,166.1018,166.1883,2361.0
2019-12-10 14:00:00,211.29,211.42,211.22,211.31,1405.0,166.1648,166.267,166.1097,166.1805,1405.0
2019-12-10 14:05:00,211.44,211.49,211.36,211.37,1499.0,166.2827,166.322,166.2198,166.2277,1499.0
2019-12-10 14:10:00,211.26,211.38,211.14,211.14,1900.0,166.1412,166.2355,166.0468,166.0468,1900.0
2019-12-10 14:15:00,211.2,211.34,211.19,211.26,2317.0,166.094,166.2041,166.0861,166.1412,2317.0
2019-12-10 14:20:00,211.24,211.24,211.0,211.01,3100.0,166.1254,166.1254,165.9367,165.9446,3100.0
2019-12-10 14:25:00,211.06,211.11,210.99,211.06,3729.0,165.9839,166.0232,165.9288,165.9839,3729.0
2019-12-10 14:30:00,211.09,211.18,211.05,211.13,12662.0,166.0075,166.0782,165.976,166.0389,12662.0
2019-12-10 14:35:00,211.07,211.15,211.04,211.12,12556.0,165.9917,166.0547,165.9681,166.0311,12556.0
2019-12-10 14:40:00,211.12,211.17,211.05,211.14,12537.0,166.0311,166.0704,165.976,166.0468,12537.0
2019-12-10 14:45:00,211.12,211.17,211.08,211.1,3371.0,166.0311,166.0704,165.9996,166.0153,3371.0
2019-12-10 14:50:00,211.11,211.18,211.08,211.12,4219.0,166.0232,166.0782,165.9996,166.0311,4219.0
2019-12-10 14:55:00,211.14,211.17,211.08,211.15,3859.0,166.0468,166.0704,165.9996,166.0547,3859.0
2019-12-10 15:00:00,211.19,211.4,211.13,211.21,8175.0,166.0861,166.2513,166.0389,166.1018,8175.0
2019-12-10 15:05:00,211.25,211.29,211.2,211.22,1802.0,166.1333,166.1648,166.094,166.1097,1802.0
2019-12-10 15:10:00,211.21,211.34,211.17,211.31,2961.0,166.1018,166.2041,166.0704,166.1805,2961.0
2019-12-10 15:15:00,211.27,211.27,211.16,211.23,2200.0,166.149,166.149,166.0625,166.1176,2200.0
2019-12-10 15:20:00,211.28,211.31,211.21,211.21,1902.0,166.1569,166.1805,166.1018,166.1018,1902.0
2019-12-10 15:25:00,211.22,211.3,211.2,211.22,3228.0,166.1097,166.1726,166.094,166.1097,3228.0
2019-12-10 15:30:00,211.2,211.22,211.05,211.15,16360.0,166.094,166.1097,165.976,166.0547,16360.0
2019-12-10 15:35:00,211.15,211.17,211.03,211.11,23465.0,166.0547,166.0704,165.9603,166.0232,23465.0
2019-12-10 15:40:00,211.11,211.25,211.1,211.24,7113.0,166.0232,166.1333,166.0153,166.1254,7113.0
2019-12-10 15:45:00,211.22,211.41,211.2,211.39,7137.0,166.1097,166.2591,166.094,166.2434,7137.0
2019-12-10 15:50:00,211.37,211.39,211.28,211.36,8633.0,166.2277,166.2434,166.1569,166.2198,8633.0
2019-12-10 15:55:00,211.37,211.5,211.22,211.33,35282.0,166.2277,166.3299,166.1097,166.1962,35282.0
2019-12-11 09:30:00,211.85,211.98,211.57,211.57,8299.0,166.6052,166.7074,166.385,166.385,8299.0
2019-12-11 09:35:00,211.66,211.77,211.35,211.63,22441.0,166.4557,166.5422,166.2119,166.4321,22441.0
2019-12-11 09:40:00,211.71,211.71,211.06,211.28,9918.0,166.4951,166.4951,165.9839,166.1569,9918.0
2019-12-11 09:45:00,211.18,211.49,211.18,211.41,7722.0,166.0782,166.322,166.0782,166.2591,7722.0
2019-12-11 09:50:00,211.48,211.63,211.3,211.43,5162.0,166.3142,166.4321,166.1726,166.2749,5162.0
2019-12-11 09:55:00,211.33,211.68,211.33,211.46,3592.0,166.1962,166.4715,166.1962,166.2984,3592.0
2019-12-11 10:00:00,211.55,211.55,211.26,211.38,4358.0,166.3692,166.3692,166.1412,166.2355,4358.0
2019-12-11 10:05:00,211.35,211.37,211.19,211.28,6336.0,166.2119,166.2277,166.0861,166.1569,6336.0
2019-12-11 10:10:00,211.28,211.41,211.23,211.31,3398.0,166.1569,166.2591,166.1176,166.1805,3398.0
2019-12-11 10:15:00,211.18,211.18,210.87,211.14,16400.0,166.0782,166.0782,165.8345,166.0468,16400.0
2019-12-11 10:20:00,211.16,211.16,210.82,210.93,4091.0,166.0625,166.0625,165.7951,165.8816,4091.0
2019-12-11 10:25:00,210.94,211.28,210.93,211.23,1726.0,165.8895,166.1569,165.8816,166.1176,1726.0
2019-12-11 10:30:00,211.13,211.19,210.93,211.14,1427.0,166.0389,166.0861,165.8816,166.0468,1427.0
2019-12-11 10:35:00,211.14,211.15,210.95,210.95,1871.0,166.0468,166.0547,165.8974,165.8974,1871.0
2019-12-11 10:40:00,210.95,211.13,210.91,211.03,2671.0,165.8974,166.0389,165.8659,165.9603,2671.0
2019-12-11 10:45:00,211.03,211.09,210.98,211.09,1777.0,165.9603,166.0075,165.921,166.0075,1777.0
2019-12-11 10:50:00,211.09,211.18,211.01,211.18,1054.0,166.0075,166.0782,165.9446,166.0782,1054.0
2019-12-11 10:55:00,211.19,211.19,211.06,211.07,1100.0,166.0861,166.0861,165.9839,165.9917,1100.0
2019-12-11 11:00:00,211.12,211.28,211.09,211.21,5001.0,166.0311,166.1569,166.0075,166.1018,5001.0
2019-12-11 11:05:00,211.13,211.16,210.99,210.99,2600.0,166.0389,166.0625,165.9288,165.9288,2600.0
2019-12-11 11:10:00,211.02,211.03,210.83,210.93,3259.0,165.9524,165.9603,165.803,165.8816,3259.0
2019-12-11 11:15:00,210.96,211.06,210.93,211.06,3719.0,165.9052,165.9839,165.8816,165.9839,3719.0
2019-12-11 11:20:00,211.04,211.19,211.04,211.16,1650.0,165.9681,166.0861,165.9681,166.0625,1650.0
2019-12-11 11:25:00,211.08,211.08,210.93,210.98,3292.0,165.9996,165.9996,165.8816,165.921,3292.0
2019-12-11 11:30:00,211.01,211.09,210.86,210.89,3097.0,165.9446,166.0075,165.8266,165.8502,3097.0
2019-12-11 11:35:00,210.86,210.99,210.83,210.99,3253.0,165.8266,165.9288,165.803,165.9288,3253.0
2019-12-11 11:40:00,210.93,211.02,210.91,210.91,2608.0,165.8816,165.9524,165.8659,165.8659,2608.0
2019-12-11 11:45:00,210.92,211.14,210.86,211.1,5382.0,165.8738,166.0468,165.8266,166.0153,5382.0
2019-12-11 11:50:00,211.14,211.15,211.08,211.11,2390.0,166.0468,166.0547,165.9996,166.0232,2390.0
2019-12-11 11:55:00,211.11,211.15,210.77,210.87,9444.0,166.0232,166.0547,165.7558,165.8345,9444.0
2019-12-11 12:00:00,210.92,210.93,210.55,210.74,47018.0,165.8738,165.8816,165.5828,165.7322,47018.0
2019-12-11 12:05:00,210.74,210.9,210.73,210.87,2614.0,165.7322,165.858,165.7244,165.8345,2614.0
2019-12-11 12:10:00,210.83,210.83,210.65,210.7,2984.0,165.803,165.803,165.6614,165.7008,2984.0
2019-12-11 12:15:00,210.72,210.74,210.67,210.7,1892.0,165.7165,165.7322,165.6772,165.7008,1892.0
2019-12-11 12:20:00,210.66,210.7,210.61,210.62,2348.0,165.6693,165.7008,165.63,165.6378,2348.0
2019-12-11 12:25:00,210.59,210.6,210.48,210.48,3450.0,165.6143,165.6221,165.5277,165.5277,3450.0
2019-12-11 12:30:00,210.48,210.56,210.48,210.56,1878.0,165.5277,165.5907,165.5277,165.5907,1878.0
2019-12-11 12:35:00,210.58,210.61,210.5,210.51,3101.0,165.6064,165.63,165.5435,165.5513,3101.0
2019-12-11 12:40:00,210.45,210.52,210.42,210.46,5011.0,165.5042,165.5592,165.4806,165.512,5011.0
2019-12-11 12:45:00,210.48,210.53,210.35,210.52,6847.0,165.5277,165.5671,165.4255,165.5592,6847.0
2019-12-11 12:50:00,210.37,210.37,210.21,210.22,2060.0,165.4412,165.4412,165.3154,165.3233,2060.0
2019-12-11 12:55:00,210.19,210.32,210.12,210.27,2901.0,165.2997,165.4019,165.2446,165.3626,2901.0
2019-12-11 13:00:00,210.26,210.4,210.21,210.38,3274.0,165.3547,165.4648,165.3154,165.4491,3274.0
2019-12-11 13:05:00,210.27,210.31,210.18,210.18,3543.0,165.3626,165.3941,165.2918,165.2918,3543.0
2019-12-11 13:10:00,210.19,210.22,210.11,210.11,4332.0,165.2997,165.3233,165.2368,165.2368,4332.0
2019-12-11 13:15:00,210.06,210.06,209.9,209.93,8719.0,165.1974,165.1974,165.0716,165.0952,8719.0
2019-12-11 13:20:00,209.88,209.89,209.55,209.62,12632.0,165.0559,165.0638,164.7964,164.8514,12632.0
2019-12-11 13:25:00,209.61,209.61,209.27,209.31,4291.0,164.8436,164.8436,164.5762,164.6076,4291.0
2019-12-11 13:30:00,209.31,209.34,209.14,209.26,4870.0,164.6076,164.6312,164.4739,164.5683,4870.0
2019-12-11 13:35:00,209.25,209.34,209.2,209.33,6098.0,164.5604,164.6312,164.5211,164.6234,6098.0
2019-12-11 13:40:00,209.35,209.52,209.17,209.2,3394.0,164.6391,164.7728,164.4975,164.5211,3394.0
2019-12-11 13:45:00,209.19,209.31,209.09,209.31,4304.0,164.5133,164.6076,164.4346,164.6076,4304.0
2019-12-11 13:50:00,209.31,209.39,209.29,209.31,3810.0,164.6076,164.6705,164.5919,164.6076,3810.0
2019-12-11 13:55:00,209.23,209.61,209.22,209.6,1900.0,164.5447,164.8436,164.5368,164.8357,1900.0
2019-12-11 14:00:00,209.98,209.98,209.44,209.7,2110.0,165.1345,165.1345,164.7099,164.9143,2110.0
2019-12-11 14:05:00,209.7,210.13,209.67,210.11,7329.0,164.9143,165.2525,164.8907,165.2368,7329.0
2019-12-11 14:10:00,210.17,210.54,210.08,210.41,5486.0,165.284,165.5749,165.2132,165.4727,5486.0
2019-12-11 14:15:00,210.44,210.58,210.37,210.38,3800.0,165.4963,165.6064,165.4412,165.4491,3800.0
2019-12-11 14:20:00,210.44,210.71,210.43,210.57,2100.0,165.4963,165.7086,165.4884,165.5985,2100.0
2019-12-11 14:25:00,210.56,210.77,210.5,210.77,2500.0,165.5907,165.7558,165.5435,165.7558,2500.0
2019-12-11 14:30:00,210.67,210.68,210.54,210.58,6799.0,165.6772,165.685,165.5749,165.6064,6799.0
2019-12-11 14:35:00,210.62,210.66,210.43,210.6,7197.0,165.6378,165.6693,165.4884,165.6221,7197.0
2019-12-11 14:40:00,210.62,210.66,210.41,210.41,4397.0,165.6378,165.6693,165.4727,165.4727,4397.0
2019-12-11 14:45:00,210.42,210.48,210.0,210.43,4891.0,165.4806,165.5277,165.1503,165.4884,4891.0
2019-12-11 14:50:00,210.45,210.51,210.43,210.48,3770.0,165.5042,165.5513,165.4884,165.5277,3770.0
2019-12-11 14:55:00,210.48,210.59,210.3,210.3,4103.0,165.5277,165.6143,165.3862,165.3862,4103.0
2019-12-11 15:00:00,210.22,210.29,210.16,210.25,2332.0,165.3233,165.3783,165.2761,165.3469,2332.0
2019-12-11 15:05:00,210.25,210.36,210.2,210.2,4364.0,165.3469,165.4334,165.3075,165.3075,4364.0
2019-12-11 15:10:00,210.21,210.23,209.98,209.99,3864.0,165.3154,165.3311,165.1345,165.1424,3864.0
2019-12-11 15:15:00,209.91,210.13,209.91,210.06,5032.0,165.0795,165.2525,165.0795,165.1974,5032.0
2019-12-11 15:20:00,210.03,210.12,210.03,210.08,4635.0,165.1739,165.2446,165.1739,165.2132,4635.0
2019-12-11 15:25:00,210.06,210.17,210.02,210.08,5217.0,165.1974,165.284,165.166,165.2132,5217.0
2019-12-11 15:30:00,210.08,210.44,210.07,210.37,5130.0,165.2132,165.4963,165.2053,165.4412,5130.0
2019-12-11 15:35:00,210.39,210.4,210.16,210.25,11275.0,165.457,165.4648,165.2761,165.3469,11275.0
2019-12-11 15:40:00,210.2,210.2,209.89,209.91,19825.0,165.3075,165.3075,165.0638,165.0795,19825.0
2019-12-11 15:45:00,209.91,210.17,209.89,210.06,36271.0,165.0795,165.284,165.0638,165.1974,36271.0
2019-12-11 15:50:00,210.07,210.61,210.06,210.6,32490.0,165.2053,165.63,165.1974,165.6221,32490.0
2019-12-11 15:55:00,210.6,210.6,209.9,209.92,64075.0,165.6221,165.6221,165.0716,165.0873,64075.0
2019-12-12 09:30:00,208.24,208.94,208.0,208.0,10689.0,165.3697,165.9256,165.1791,165.1791,10689.0
2019-12-12 09:35:00,208.0,208.77,207.97,208.44,5700.0,165.1791,165.7906,165.1553,165.5286,5700.0
2019-12-12 09:40:00,208.44,208.62,208.26,208.62,4334.0,165.5286,165.6715,165.3856,165.6715,4334.0
2019-12-12 09:45:00,208.8,208.8,208.36,208.67,5175.0,165.8144,165.8144,165.465,165.7112,5175.0
2019-12-12 09:50:00,208.74,208.84,208.54,208.84,44701.0,165.7668,165.8462,165.608,165.8462,44701.0
2019-12-12 09:55:00,208.92,209.06,208.58,208.93,71829.0,165.9097,166.0209,165.6397,165.9177,71829.0
2019-12-12 10:00:00,208.93,208.97,207.83,208.24,7581.0,165.9177,165.9494,165.0441,165.3697,7581.0
2019-12-12 10:05:00,208.22,208.25,207.56,207.81,5012.0,165.3538,165.3777,164.8297,165.0283,5012.0
2019-12-12 10:10:00,207.66,207.9,207.37,207.68,2648.0,164.9091,165.0997,164.6788,164.925,2648.0
2019-12-12 10:15:00,207.81,208.14,207.68,207.82,25232.0,165.0283,165.2903,164.925,165.0362,25232.0
2019-12-12 10:20:00,207.63,207.96,207.41,207.75,7826.0,164.8853,165.1474,164.7106,164.9806,7826.0
2019-12-12 10:25:00,207.8,207.94,207.55,207.94,19335.0,165.0203,165.1315,164.8218,165.1315,19335.0
2019-12-12 10:30:00,207.96,208.02,207.67,207.89,6345.0,165.1474,165.195,164.9171,165.0918,6345.0
2019-12-12 10:35:00,207.94,208.26,207.94,208.23,6081.0,165.1315,165.3856,165.1315,165.3618,6081.0
2019-12-12 10:40:00,208.2,208.23,207.69,207.8,11023.0,165.338,165.3618,164.933,165.0203,11023.0
2019-12-12 10:45:00,207.8,207.85,207.05,207.18,5720.0,165.0203,165.06,164.4247,164.528,5720.0
2019-12-12 10:50:00,207.26,207.57,207.26,207.55,5507.0,164.5915,164.8377,164.5915,164.8218,5507.0
2019-12-12 10:55:00,207.57,207.68,207.25,207.25,3705.0,164.8377,164.925,164.5835,164.5835,3705.0
2019-12-12 11:00:00,207.31,207.4,207.14,207.22,6546.0,164.6312,164.7027,164.4962,164.5597,6546.0
2019-12-12 11:05:00,207.16,207.3,206.94,207.28,8177.0,164.5121,164.6232,164.3374,164.6074,8177.0
2019-12-12 11:10:00,207.14,207.2,207.0,207.09,7076.0,164.4962,164.5438,164.385,164.4565,7076.0
2019-12-12 11:15:00,207.1,207.15,206.89,206.95,4035.0,164.4644,164.5041,164.2977,164.3453,4035.0
2019-12-12 11:20:00,206.92,206.95,206.55,206.66,10336.0,164.3215,164.3453,164.0276,164.115,10336.0
2019-12-12 11:25:00,206.69,206.8,206.29,206.29,11116.0,164.1388,164.2262,163.8212,163.8212,11116.0
2019-12-12 11:30:00,206.38,206.77,206.29,206.54,7087.0,163.8926,164.2024,163.8212,164.0197,7087.0
2019-12-12 11:35:00,206.47,206.66,206.38,206.65,5384.0,163.9641,164.115,163.8926,164.1071,5384.0
2019-12-12 11:40:00,206.58,206.58,206.3,206.42,4937.0,164.0515,164.0515,163.8291,163.9244,4937.0
2019-12-12 11:45:00,206.47,206.57,206.37,206.37,3651.0,163.9641,164.0435,163.8847,163.8847,3651.0
2019-12-12 11:50:00,206.36,206.42,206.17,206.17,3979.0,163.8768,163.9244,163.7259,163.7259,3979.0
2019-12-12 11:55:00,206.17,206.39,206.05,206.14,11361.0,163.7259,163.9006,163.6306,163.7021,11361.0
2019-12-12 12:00:00,206.14,206.18,205.77,205.78,8670.0,163.7021,163.7338,163.4082,163.4162,8670.0
2019-12-12 12:05:00,205.78,205.88,205.73,205.78,6219.0,163.4162,163.4956,163.3765,163.4162,6219.0
2019-12-12 12:10:00,205.85,205.88,205.61,205.61,3547.0,163.4718,163.4956,163.2812,163.2812,3547.0
2019-12-12 12:15:00,205.66,205.81,205.45,205.63,14845.0,163.3209,163.44,163.1541,163.297,14845.0
2019-12-12 12:20:00,205.76,205.86,205.63,205.73,3562.0,163.4003,163.4797,163.297,163.3765,3562.0
2019-12-12 12:25:00,205.73,205.86,205.62,205.65,4666.0,163.3765,163.4797,163.2891,163.3129,4666.0
2019-12-12 12:30:00,205.59,205.78,205.58,205.63,8384.0,163.2653,163.4162,163.2573,163.297,8384.0
2019-12-12 12:35:00,205.6,205.71,205.49,205.69,6149.0,163.2732,163.3606,163.1859,163.3447,6149.0
2019-12-12 12:40:00,205.74,205.88,205.72,205.79,5179.0,163.3844,163.4956,163.3685,163.4241,5179.0
2019-12-12 12:45:00,205.79,205.9,205.72,205.79,4943.0,163.4241,163.5115,163.3685,163.4241,4943.0
2019-12-12 12:50:00,205.81,205.87,205.63,205.76,5060.0,163.44,163.4876,163.297,163.4003,5060.0
2019-12-12 12:55:00,205.84,205.86,205.69,205.69,4245.0,163.4638,163.4797,163.3447,163.3447,4245.0
2019-12-12 13:00:00,205.63,205.9,205.63,205.79,3701.0,163.297,163.5115,163.297,163.4241,3701.0
2019-12-12 13:05:00,205.83,205.86,205.7,205.7,5723.0,163.4559,163.4797,163.3526,163.3526,5723.0
2019-12-12 13:10:00,205.75,205.8,205.6,205.61,4372.0,163.3923,163.4321,163.2732,163.2812,4372.0
2019-12-12 13:15:00,205.62,205.71,205.6,205.68,1752.0,163.2891,163.3606,163.2732,163.3368,1752.0
2019-12-12 13:20:00,205.65,205.68,205.51,205.65,4315.0,163.3129,163.3368,163.2018,163.3129,4315.0
2019-12-12 13:25:00,205.63,205.9,205.61,205.83,64405.0,163.297,163.5115,163.2812,163.4559,64405.0
2019-12-12 13:30:00,205.82,205.82,205.7,205.72,3330.0,163.4479,163.4479,163.3526,163.3685,3330.0
2019-12-12 13:35:00,205.75,205.76,205.6,205.66,3779.0,163.3923,163.4003,163.2732,163.3209,3779.0
2019-12-12 13:40:00,205.67,205.72,205.64,205.64,3194.0,163.3288,163.3685,163.305,163.305,3194.0
2019-12-12 13:45:00,205.51,205.57,205.46,205.55,3919.0,163.2018,163.2494,163.162,163.2335,3919.0
2019-12-12 13:50:00,205.6,205.7,205.46,205.56,4848.0,163.2732,163.3526,163.162,163.2415,4848.0
2019-12-12 13:55:00,205.56,205.59,205.45,205.53,3038.0,163.2415,163.2653,163.1541,163.2176,3038.0
2019-12-12 14:00:00,205.62,205.62,205.22,205.22,6090.0,163.2891,163.2891,162.9715,162.9715,6090.0
2019-12-12 14:05:00,205.25,205.51,205.25,205.33,4468.0,162.9953,163.2018,162.9953,163.0588,4468.0
2019-12-12 14:10:00,205.38,205.5,205.24,205.37,3763.0,163.0985,163.1938,162.9873,163.0906,3763.0
2019-12-12 14:15:00,205.42,205.42,205.31,205.32,3230.0,163.1303,163.1303,163.0429,163.0509,3230.0
2019-12-12 14:20:00,205.34,205.47,205.3,205.42,10833.0,163.0668,163.17,163.035,163.1303,10833.0
2019-12-12 14:25:00,205.4,205.42,205.19,205.19,7492.0,163.1144,163.1303,162.9476,162.9476,7492.0
2019-12-12 14:30:00,205.16,205.57,205.1,205.1,15894.0,162.9238,163.2494,162.8762,162.8762,15894.0
2019-12-12 14:35:00,205.05,205.05,204.54,204.6,11458.0,162.8365,162.8365,162.4314,162.4791,11458.0
2019-12-12 14:40:00,204.55,204.67,204.29,204.29,17461.0,162.4394,162.5347,162.2329,162.2329,17461.0
2019-12-12 14:45:00,204.29,204.3,204.03,204.11,3974.0,162.2329,162.2409,162.0264,162.09,3974.0
2019-12-12 14:50:00,204.05,204.16,203.89,204.16,13652.0,162.0423,162.1297,161.9153,162.1297,13652.0
2019-12-12 14:55:00,204.14,204.14,203.86,204.01,6627.0,162.1138,162.1138,161.8914,162.0106,6627.0
2019-12-12 15:00:00,204.01,204.4,203.91,204.4,15677.0,162.0106,162.3203,161.9311,162.3203,15677.0
2019-12-12 15:05:00,204.36,204.66,204.35,204.54,24724.0,162.2885,162.5267,162.2806,162.4314,24724.0
2019-12-12 15:10:00,204.54,204.61,204.26,204.31,20564.0,162.4314,162.487,162.2091,162.2488,20564.0
2019-12-12 15:15:00,204.28,204.53,204.17,204.5,18650.0,162.225,162.4235,162.1376,162.3997,18650.0
2019-12-12 15:20:00,204.45,204.46,204.08,204.09,7463.0,162.36,162.3679,162.0661,162.0741,7463.0
2019-12-12 15:25:00,204.08,204.23,203.92,204.23,36180.0,162.0661,162.1853,161.9391,162.1853,36180.0
2019-12-12 15:30:00,204.25,204.53,204.16,204.3,45491.0,162.2011,162.4235,162.1297,162.2409,45491.0
2019-12-12 15:35:00,204.23,204.5,204.16,204.49,22130.0,162.1853,162.3997,162.1297,162.3917,22130.0
2019-12-12 15:40:00,204.48,204.54,204.22,204.4,22643.0,162.3838,162.4314,162.1773,162.3203,22643.0
2019-12-12 15:45:00,204.42,204.5,204.24,204.4,15890.0,162.3362,162.3997,162.1932,162.3203,15890.0
2019-12-12 15:50:00,204.42,204.62,204.33,204.54,36170.0,162.3362,162.495,162.2647,162.4314,36170.0
2019-12-12 15:55:00,204.55,204.69,204.2,204.24,171497.0,162.4394,162.5506,162.1614,162.1932,171497.0
2019-12-13 09:30:00,204.25,205.29,204.0,205.19,16783.0,162.2011,163.027,162.0026,162.9476,16783.0
2019-12-13 09:35:00,205.14,205.71,204.58,204.58,18872.0,162.9079,163.3606,162.4632,162.4632,18872.0
2019-12-13 09:40:00,204.54,204.67,204.25,204.67,53513.0,162.4314,162.5347,162.2011,162.5347,53513.0
2019-12-13 09:45:00,204.36,205.11,204.36,204.76,30063.0,162.2885,162.8841,162.2885,162.6062,30063.0
2019-12-13 09:50:00,204.76,204.85,204.37,204.59,8432.0,162.6062,162.6776,162.2964,162.4712,8432.0
2019-12-13 09:55:00,204.58,204.82,204.51,204.82,4820.0,162.4632,162.6538,162.4076,162.6538,4820.0
2019-12-13 10:00:00,204.65,204.84,204.38,204.76,11391.0,162.5188,162.6697,162.3044,162.6062,11391.0
2019-12-13 10:05:00,204.54,204.54,204.0,204.02,35886.0,162.4314,162.4314,162.0026,162.0185,35886.0
2019-12-13 10:10:00,204.06,204.07,203.21,203.6,20956.0,162.0503,162.0582,161.3753,161.685,20956.0
2019-12-13 10:15:00,203.53,203.75,203.13,203.14,14515.0,161.6294,161.8041,161.3117,161.3197,14515.0
2019-12-13 10:20:00,203.03,203.5,203.02,203.46,5736.0,161.2323,161.6056,161.2244,161.5738,5736.0
2019-12-13 10:25:00,203.54,204.01,203.51,204.01,3372.0,161.6373,162.0106,161.6135,162.0106,3372.0
2019-12-13 10:30:00,203.94,204.07,203.78,203.95,9180.0,161.955,162.0582,161.8279,161.9629,9180.0
2019-12-13 10:35:00,203.97,204.08,203.85,203.99,13210.0,161.9788,162.0661,161.8835,161.9947,13210.0
2019-12-13 10:40:00,204.04,204.26,203.94,204.0,7489.0,162.0344,162.2091,161.955,162.0026,7489.0
2019-12-13 10:45:00,204.08,204.34,204.08,204.31,12837.0,162.0661,162.2726,162.0661,162.2488,12837.0
2019-12-13 10:50:00,204.26,204.73,204.19,204.67,13923.0,162.2091,162.5823,162.1535,162.5347,13923.0
2019-12-13 10:55:00,204.7,204.72,204.51,204.63,6518.0,162.5585,162.5744,162.4076,162.5029,6518.0
2019-12-13 11:00:00,204.56,204.81,204.54,204.7,13968.0,162.4473,162.6459,162.4314,162.5585,13968.0
2019-12-13 11:05:00,204.67,204.79,204.45,204.66,13727.0,162.5347,162.63,162.36,162.5267,13727.0
2019-12-13 11:10:00,204.71,204.75,204.6,204.67,5676.0,162.5664,162.5982,162.4791,162.5347,5676.0
2019-12-13 11:15:00,204.69,205.04,204.51,204.93,9161.0,162.5506,162.8285,162.4076,162.7412,9161.0
2019-12-13 11:20:00,204.86,205.01,204.64,205.01,5472.0,162.6856,162.8047,162.5109,162.8047,5472.0
2019-12-13 11:25:00,204.97,205.1,204.79,204.99,18063.0,162.7729,162.8762,162.63,162.7888,18063.0
2019-12-13 11:30:00,204.99,205.09,204.94,205.0,11437.0,162.7888,162.8682,162.7491,162.7967,11437.0
2019-12-13 11:35:00,205.05,205.08,204.89,204.96,4860.0,162.8365,162.8603,162.7094,162.765,4860.0
2019-12-13 11:40:00,204.91,205.09,204.88,205.08,12828.0,162.7253,162.8682,162.7015,162.8603,12828.0
2019-12-13 11:45:00,205.12,205.26,204.82,204.82,8312.0,162.892,163.0032,162.6538,162.6538,8312.0
2019-12-13 11:50:00,204.84,205.16,204.84,205.06,7130.0,162.6697,162.9238,162.6697,162.8444,7130.0
2019-12-13 11:55:00,205.01,205.16,204.89,205.0,8908.0,162.8047,162.9238,162.7094,162.7967,8908.0
2019-12-13 12:00:00,205.01,205.06,204.8,204.82,4705.0,162.8047,162.8444,162.6379,162.6538,4705.0
2019-12-13 12:05:00,204.81,204.89,204.76,204.81,12382.0,162.6459,162.7094,162.6062,162.6459,12382.0
2019-12-13 12:10:00,204.84,204.97,204.82,204.87,4294.0,162.6697,162.7729,162.6538,162.6935,4294.0
2019-12-13 12:15:00,204.82,204.9,204.76,204.8,13037.0,162.6538,162.7173,162.6062,162.6379,13037.0
2019-12-13 12:20:00,204.81,204.81,204.69,204.8,3437.0,162.6459,162.6459,162.5506,162.6379,3437.0
2019-12-13 12:25:00,204.78,204.87,204.71,204.83,10717.0,162.622,162.6935,162.5664,162.6617,10717.0
2019-12-13 12:30:00,204.8,204.81,204.7,204.74,2918.0,162.6379,162.6459,162.5585,162.5903,2918.0
2019-12-13 12:35:00,204.74,204.85,204.71,204.85,12605.0,162.5903,162.6776,162.5664,162.6776,12605.0
2019-12-13 12:40:00,204.84,204.9,204.4,204.51,8682.0,162.6697,162.7173,162.3203,162.4076,8682.0
2019-12-13 12:45:00,204.47,204.66,204.47,204.51,3828.0,162.3759,162.5267,162.3759,162.4076,3828.0
2019-12-13 12:50:00,204.47,204.56,204.44,204.45,4632.0,162.3759,162.4473,162.352,162.36,4632.0
2019-12-13 12:55:00,204.53,204.58,204.45,204.56,3556.0,162.4235,162.4632,162.36,162.4473,3556.0
2019-12-13 13:00:00,204.54,204.61,204.46,204.6,15588.0,162.4314,162.487,162.3679,162.4791,15588.0
2019-12-13 13:05:00,204.6,204.64,204.46,204.49,5268.0,162.4791,162.5109,162.3679,162.3917,5268.0
2019-12-13 13:10:00,204.46,204.46,204.28,204.31,10723.0,162.3679,162.3679,162.225,162.2488,10723.0
2019-12-13 13:15:00,204.31,204.36,204.12,204.12,29602.0,162.2488,162.2885,162.0979,162.0979,29602.0
2019-12-13 13:20:00,204.09,204.1,203.85,203.93,5229.0,162.0741,162.082,161.8835,161.947,5229.0
2019-12-13 13:25:00,203.91,203.95,203.58,203.58,20002.0,161.9311,161.9629,161.6691,161.6691,20002.0
2019-12-13 13:30:00,203.61,203.72,203.46,203.46,38446.0,161.6929,161.7803,161.5738,161.5738,38446.0
2019-12-13 13:35:00,203.47,203.6,203.46,203.53,5111.0,161.5817,161.685,161.5738,161.6294,5111.0
2019-12-13 13:40:00,203.57,203.65,203.49,203.55,5252.0,161.6611,161.7247,161.5976,161.6453,5252.0
2019-12-13 13:45:00,203.53,203.57,203.42,203.42,5986.0,161.6294,161.6611,161.542,161.542,5986.0
2019-12-13 13:50:00,203.42,203.42,203.28,203.35,5619.0,161.542,161.542,161.4308,161.4864,5619.0
2019-12-13 13:55:00,203.4,203.51,203.36,203.51,3962.0,161.5261,161.6135,161.4944,161.6135,3962.0
2019-12-13 14:00:00,203.46,203.53,203.37,203.37,6459.0,161.5738,161.6294,161.5023,161.5023,6459.0
2019-12-13 14:05:00,203.38,203.43,203.35,203.35,6074.0,161.5103,161.55,161.4864,161.4864,6074.0
2019-12-13 14:10:00,203.34,203.41,203.31,203.31,5538.0,161.4785,161.5341,161.4547,161.4547,5538.0
2019-12-13 14:15:00,203.31,203.41,203.25,203.28,11386.0,161.4547,161.5341,161.407,161.4308,11386.0
2019-12-13 14:20:00,203.31,203.41,203.28,203.37,3775.0,161.4547,161.5341,161.4308,161.5023,3775.0
2019-12-13 14:25:00,203.36,203.41,203.28,203.33,6489.0,161.4944,161.5341,161.4308,161.4705,6489.0
2019-12-13 14:30:00,203.33,203.68,203.27,203.68,7597.0,161.4705,161.7485,161.4229,161.7485,7597.0
2019-12-13 14:35:00,203.69,203.73,203.65,203.73,2515.0,161.7564,161.7882,161.7247,161.7882,2515.0
2019-12-13 14:40:00,203.76,203.87,203.76,203.84,4433.0,161.812,161.8994,161.812,161.8756,4433.0
2019-12-13 14:45:00,203.84,203.99,203.75,203.96,3820.0,161.8756,161.9947,161.8041,161.9709,3820.0
2019-12-13 14:50:00,203.93,203.99,203.86,203.99,5850.0,161.947,161.9947,161.8914,161.9947,5850.0
2019-12-13 14:55:00,204.0,204.08,203.98,204.08,2870.0,162.0026,162.0661,161.9867,162.0661,2870.0
2019-12-13 15:00:00,204.05,204.23,204.05,204.12,4906.0,162.0423,162.1853,162.0423,162.0979,4906.0
2019-12-13 15:05:00,204.13,204.19,204.07,204.18,3518.0,162.1059,162.1535,162.0582,162.1456,3518.0
2019-12-13 15:10:00,204.2,204.37,204.19,204.24,4040.0,162.1614,162.2964,162.1535,162.1932,4040.0
2019-12-13 15:15:00,204.25,204.44,204.23,204.44,6193.0,162.2011,162.352,162.1853,162.352,6193.0
2019-12-13 15:20:00,204.4,204.4,204.28,204.3,7677.0,162.3203,162.3203,162.225,162.2409,7677.0
2019-12-13 15:25:00,204.31,204.37,204.23,204.28,6309.0,162.2488,162.2964,162.1853,162.225,6309.0
2019-12-13 15:30:00,204.3,204.38,204.16,204.19,7912.0,162.2409,162.3044,162.1297,162.1535,7912.0
2019-12-13 15:35:00,204.18,204.38,204.17,204.25,6463.0,162.1456,162.3044,162.1376,162.2011,6463.0
2019-12-13 15:40:00,204.26,204.39,204.25,204.37,8123.0,162.2091,162.3123,162.2011,162.2964,8123.0
2019-12-13 15:45:00,204.36,204.53,204.31,204.5,16259.0,162.2885,162.4235,162.2488,162.3997,16259.0
2019-12-13 15:50:00,204.47,204.88,204.47,204.88,14339.0,162.3759,162.7015,162.3759,162.7015,14339.0
2019-12-13 15:55:00,204.88,205.43,204.83,205.41,76836.0,162.7015,163.1382,162.6617,163.1223,76836.0
2019-12-16 09:30:00,205.83,206.0,204.76,204.92,19127.0,163.4559,163.5909,162.6062,162.7332,19127.0
2019-12-16 09:35:00,204.72,204.74,204.05,204.23,6789.0,162.5744,162.5903,162.0423,162.1853,6789.0
2019-12-16 09:40:00,204.17,204.3,203.77,204.11,6045.0,162.1376,162.2409,161.82,162.09,6045.0
2019-12-16 09:45:00,204.11,204.13,203.0,203.16,30293.0,162.09,162.1059,161.2085,161.3355,30293.0
2019-12-16 09:50:00,203.18,203.5,202.84,203.5,22303.0,161.3514,161.6056,161.0814,161.6056,22303.0
2019-12-16 09:55:00,203.62,203.76,203.3,203.46,4644.0,161.7008,161.812,161.4467,161.5738,4644.0
2019-12-16 10:00:00,203.45,203.74,203.22,203.65,7015.0,161.5658,161.7961,161.3832,161.7247,7015.0
2019-12-16 10:05:00,203.69,203.94,203.61,203.94,6093.0,161.7564,161.955,161.6929,161.955,6093.0
2019-12-16 10:10:00,203.91,204.05,203.66,203.97,9955.0,161.9311,162.0423,161.7326,161.9788,9955.0
2019-12-16 10:15:00,203.98,204.24,203.92,204.01,4146.0,161.9867,162.1932,161.9391,162.0106,4146.0
2019-12-16 10:20:00,204.0,204.31,203.99,204.25,3481.0,162.0026,162.2488,161.9947,162.2011,3481.0
2019-12-16 10:25:00,204.33,204.33,204.23,204.25,8720.0,162.2647,162.2647,162.1853,162.2011,8720.0
2019-12-16 10:30:00,204.25,204.35,204.22,204.27,3901.0,162.2011,162.2806,162.1773,162.217,3901.0
2019-12-16 10:35:00,204.26,204.38,204.14,204.36,5863.0,162.2091,162.3044,162.1138,162.2885,5863.0
2019-12-16 10:40:00,204.41,205.14,204.41,204.99,24443.0,162.3282,162.9079,162.3282,162.7888,24443.0
2019-12-16 10:45:00,204.92,205.11,204.75,204.89,9294.0,162.7332,162.8841,162.5982,162.7094,9294.0
2019-12-16 10:50:00,204.8,205.12,204.8,205.12,6388.0,162.6379,162.892,162.6379,162.892,6388.0
2019-12-16 10:55:00,205.19,205.48,204.86,205.12,82812.0,162.9476,163.1779,162.6856,162.892,82812.0
2019-12-16 11:00:00,205.12,205.12,204.45,204.45,4052.0,162.892,162.892,162.36,162.36,4052.0
2019-12-16 11:05:00,204.55,205.05,204.52,204.84,5303.0,162.4394,162.8365,162.4156,162.6697,5303.0
2019-12-16 11:10:00,204.84,204.93,204.67,204.87,2851.0,162.6697,162.7412,162.5347,162.6935,2851.0
2019-12-16 11:15:00,204.8,204.93,204.73,204.91,3279.0,162.6379,162.7412,162.5823,162.7253,3279.0
2019-12-16 11:20:00,204.91,205.06,204.91,205.0,9876.0,162.7253,162.8444,162.7253,162.7967,9876.0
2019-12-16 11:25:00,204.94,205.16,204.94,205.0,4586.0,162.7491,162.9238,162.7491,162.7967,4586.0
2019-12-16 11:30:00,204.9,205.04,204.71,204.93,4622.0,162.7173,162.8285,162.5664,162.7412,4622.0
2019-12-16 11:35:00,205.04,205.22,205.03,205.22,2941.0,162.8285,162.9715,162.8206,162.9715,2941.0
2019-12-16 11:40:00,205.12,205.29,205.12,205.28,3389.0,162.892,163.027,162.892,163.0191,3389.0
2019-12-16 11:45:00,205.28,205.45,205.28,205.28,7316.0,163.0191,163.1541,163.0191,163.0191,7316.0
2019-12-16 11:50:00,205.32,205.57,205.27,205.33,12790.0,163.0509,163.2494,163.0112,163.0588,12790.0
2019-12-16 11:55:00,205.36,205.65,205.36,205.6,3228.0,163.0826,163.3129,163.0826,163.2732,3228.0
2019-12-16 12:00:00,205.59,205.59,205.26,205.26,2102.0,163.2653,163.2653,163.0032,163.0032,2102.0
2019-12-16 12:05:00,205.27,205.27,205.11,205.2,2827.0,163.0112,163.0112,162.8841,162.9556,2827.0
2019-12-16 12:10:00,205.17,205.31,205.1,205.3,2299.0,162.9317,163.0429,162.8762,163.035,2299.0
2019-12-16 12:15:00,205.35,205.43,205.34,205.34,2157.0,163.0747,163.1382,163.0668,163.0668,2157.0
2019-12-16 12:20:00,205.37,205.46,205.27,205.27,3337.0,163.0906,163.162,163.0112,163.0112,3337.0
2019-12-16 12:25:00,205.21,205.21,204.78,204.78,3987.0,162.9635,162.9635,162.622,162.622,3987.0
2019-12-16 12:30:00,204.74,204.79,204.58,204.79,3790.0,162.5903,162.63,162.4632,162.63,3790.0
2019-12-16 12:35:00,204.83,204.83,204.7,204.7,2378.0,162.6617,162.6617,162.5585,162.5585,2378.0
2019-12-16 12:40:00,204.62,204.85,204.59,204.85,3216.0,162.495,162.6776,162.4712,162.6776,3216.0
2019-12-16 12:45:00,204.85,204.87,204.63,204.75,1945.0,162.6776,162.6935,162.5029,162.5982,1945.0
2019-12-16 12:50:00,204.72,204.87,204.69,204.76,3825.0,162.5744,162.6935,162.5506,162.6062,3825.0
2019-12-16 12:55:00,204.79,204.83,204.77,204.82,2409.0,162.63,162.6617,162.6141,162.6538,2409.0
2019-12-16 13:00:00,204.83,204.92,204.76,204.91,2466.0,162.6617,162.7332,162.6062,162.7253,2466.0
2019-12-16 13:05:00,204.93,204.95,204.85,204.85,2848.0,162.7412,162.757,162.6776,162.6776,2848.0
2019-12-16 13:10:00,204.82,204.83,204.67,204.72,3361.0,162.6538,162.6617,162.5347,162.5744,3361.0
2019-12-16 13:15:00,204.76,204.8,204.69,204.72,4713.0,162.6062,162.6379,162.5506,162.5744,4713.0
2019-12-16 13:20:00,204.7,204.82,204.69,204.73,1800.0,162.5585,162.6538,162.5506,162.5823,1800.0
2019-12-16 13:25:00,204.77,205.01,204.72,205.01,3626.0,162.6141,162.8047,162.5744,162.8047,3626.0
2019-12-16 13:30:00,204.97,204.98,204.89,204.98,2042.0,162.7729,162.7809,162.7094,162.7809,2042.0
2019-12-16 13:35:00,204.98,204.98,204.76,204.96,4560.0,162.7809,162.7809,162.6062,162.765,4560.0
2019-12-16 13:40:00,204.97,205.0,204.77,204.95,3061.0,162.7729,162.7967,162.6141,162.757,3061.0
2019-12-16 13:45:00,205.02,205.23,205.02,205.23,1484.0,162.8126,162.9794,162.8126,162.9794,1484.0
2019-12-16 13:50:00,205.24,205.26,205.16,205.24,2997.0,162.9873,163.0032,162.9238,162.9873,2997.0
2019-12-16 13:55:00,205.21,205.26,205.16,205.21,3532.0,162.9635,163.0032,162.9238,162.9635,3532.0
2019-12-16 14:00:00,205.29,205.38,205.29,205.31,1658.0,163.027,163.0985,163.027,163.0429,1658.0
2019-12-16 14:05:00,205.29,205.41,205.29,205.34,3029.0,163.027,163.1223,163.027,163.0668,3029.0
2019-12-16 14:10:00,205.29,205.37,205.23,205.23,1702.0,163.027,163.0906,162.9794,162.9794,1702.0
2019-12-16 14:15:00,205.26,205.3,205.07,205.12,5300.0,163.0032,163.035,162.8523,162.892,5300.0
2019-12-16 14:20:00,205.1,205.32,205.1,205.25,6537.0,162.8762,163.0509,162.8762,162.9953,6537.0
2019-12-16 14:25:00,205.27,205.32,205.22,205.29,2550.0,163.0112,163.0509,162.9715,163.027,2550.0
2019-12-16 14:30:00,205.29,205.46,205.28,205.43,3972.0,163.027,163.162,163.0191,163.1382,3972.0
2019-12-16 14:35:00,205.37,205.42,205.26,205.35,2016.0,163.0906,163.1303,163.0032,163.0747,2016.0
2019-12-16 14:40:00,205.36,205.37,205.3,205.35,1625.0,163.0826,163.0906,163.035,163.0747,1625.0
2019-12-16 14:45:00,205.38,205.51,205.33,205.48,7867.0,163.0985,163.2018,163.0588,163.1779,7867.0
2019-12-16 14:50:00,205.48,205.91,205.46,205.83,19543.0,163.1779,163.5194,163.162,163.4559,19543.0
2019-12-16 14:55:00,205.8,206.07,205.78,206.02,8754.0,163.4321,163.6465,163.4162,163.6068,8754.0
2019-12-16 15:00:00,205.99,206.1,205.92,206.01,6091.0,163.5829,163.6703,163.5273,163.5988,6091.0
2019-12-16 15:05:00,205.99,206.03,205.89,205.94,8894.0,163.5829,163.6147,163.5035,163.5432,8894.0
2019-12-16 15:10:00,205.93,206.1,205.93,205.99,3417.0,163.5353,163.6703,163.5353,163.5829,3417.0
2019-12-16 15:15:00,206.08,206.15,206.03,206.13,6565.0,163.6544,163.71,163.6147,163.6941,6565.0
2019-12-16 15:20:00,206.14,206.38,206.13,206.32,6253.0,163.7021,163.8926,163.6941,163.845,6253.0
2019-12-16 15:25:00,206.34,206.42,206.32,206.36,5149.0,163.8609,163.9244,163.845,163.8768,5149.0
2019-12-16 15:30:00,206.39,206.63,206.33,206.59,9535.0,163.9006,164.0912,163.8529,164.0594,9535.0
2019-12-16 15:35:00,206.6,206.81,206.59,206.63,12873.0,164.0674,164.2341,164.0594,164.0912,12873.0
2019-12-16 15:40:00,206.62,206.62,206.48,206.54,7392.0,164.0832,164.0832,163.9721,164.0197,7392.0
2019-12-16 15:45:00,206.47,206.56,206.38,206.52,10675.0,163.9641,164.0356,163.8926,164.0038,10675.0
2019-12-16 15:50:00,206.53,206.62,206.26,206.29,16339.0,164.0118,164.0832,163.7974,163.8212,16339.0
2019-12-16 15:55:00,206.28,206.28,206.08,206.14,41962.0,163.8132,163.8132,163.6544,163.7021,41962.0
2019-12-17 09:30:00,206.31,206.62,205.76,206.26,20658.0,163.8371,164.0832,163.4003,163.7974,20658.0
2019-12-17 09:35:00,206.06,206.43,205.72,206.11,28420.0,163.6385,163.9324,163.3685,163.6782,28420.0
2019-12-17 09:40:00,205.99,206.27,205.8,205.86,3064.0,163.5829,163.8053,163.4321,163.4797,3064.0
2019-12-17 09:45:00,205.75,205.76,204.87,205.31,9242.0,163.3923,163.4003,162.6935,163.0429,9242.0
2019-12-17 09:50:00,205.32,205.66,205.28,205.62,4330.0,163.0509,163.3209,163.0191,163.2891,4330.0
2019-12-17 09:55:00,205.63,205.81,205.2,205.69,7300.0,163.297,163.44,162.9556,163.3447,7300.0
2019-12-17 10:00:00,205.77,205.92,205.58,205.77,7279.0,163.4082,163.5273,163.2573,163.4082,7279.0
2019-12-17 10:05:00,205.71,205.91,205.55,205.74,6990.0,163.3606,163.5194,163.2335,163.3844,6990.0
2019-12-17 10:10:00,205.67,205.79,205.32,205.47,14850.0,163.3288,163.4241,163.0509,163.17,14850.0
2019-12-17 10:15:00,205.44,205.71,205.41,205.6,37505.0,163.1462,163.3606,163.1223,163.2732,37505.0
2019-12-17 10:20:00,205.62,205.91,205.59,205.91,7425.0,163.2891,163.5194,163.2653,163.5194,7425.0
2019-12-17 10:25:00,205.85,206.0,205.83,205.89,5345.0,163.4718,163.5909,163.4559,163.5035,5345.0
2019-12-17 10:30:00,205.84,205.92,205.65,205.87,8173.0,163.4638,163.5273,163.3129,163.4876,8173.0
2019-12-17 10:35:00,205.88,206.0,205.82,205.98,5241.0,163.4956,163.5909,163.4479,163.575,5241.0
2019-12-17 10:40:00,206.02,206.15,205.87,205.98,4723.0,163.6068,163.71,163.4876,163.575,4723.0
2019-12-17 10:45:00,206.12,206.3,206.04,206.05,2717.0,163.6862,163.8291,163.6226,163.6306,2717.0
2019-12-17 10:50:00,206.06,206.08,205.75,205.79,6413.0,163.6385,163.6544,163.3923,163.4241,6413.0
2019-12-17 10:55:00,205.83,205.96,205.79,205.84,11609.0,163.4559,163.5591,163.4241,163.4638,11609.0
2019-12-17 11:00:00,205.86,205.87,205.61,205.71,6219.0,163.4797,163.4876,163.2812,163.3606,6219.0
2019-12-17 11:05:00,205.77,205.78,205.39,205.39,10116.0,163.4082,163.4162,163.1065,163.1065,10116.0
2019-12-17 11:10:00,205.32,205.52,205.28,205.49,9183.0,163.0509,163.2097,163.0191,163.1859,9183.0
2019-12-17 11:15:00,205.47,205.64,205.46,205.5,8441.0,163.17,163.305,163.162,163.1938,8441.0
2019-12-17 11:20:00,205.47,205.67,205.45,205.61,4816.0,163.17,163.3288,163.1541,163.2812,4816.0
2019-12-17 11:25:00,205.58,205.81,205.5,205.64,8222.0,163.2573,163.44,163.1938,163.305,8222.0
2019-12-17 11:30:00,205.61,205.7,205.59,205.63,8595.0,163.2812,163.3526,163.2653,163.297,8595.0
2019-12-17 11:35:00,205.63,205.82,205.58,205.75,8161.0,163.297,163.4479,163.2573,163.3923,8161.0
2019-12-17 11:40:00,205.72,205.8,205.48,205.59,9885.0,163.3685,163.4321,163.1779,163.2653,9885.0
2019-12-17 11:45:00,205.65,205.75,205.65,205.75,3524.0,163.3129,163.3923,163.3129,163.3923,3524.0
2019-12-17 11:50:00,205.72,205.82,205.67,205.8,2924.0,163.3685,163.4479,163.3288,163.4321,2924.0
2019-12-17 11:55:00,205.75,205.77,205.63,205.7,4347.0,163.3923,163.4082,163.297,163.3526,4347.0
2019-12-17 12:00:00,205.73,205.83,205.72,205.78,3289.0,163.3765,163.4559,163.3685,163.4162,3289.0
2019-12-17 12:05:00,205.8,205.86,205.57,205.58,5471.0,163.4321,163.4797,163.2494,163.2573,5471.0
2019-12-17 12:10:00,205.53,205.73,205.53,205.59,5383.0,163.2176,163.3765,163.2176,163.2653,5383.0
2019-12-17 12:15:00,205.58,205.64,205.49,205.51,6731.0,163.2573,163.305,163.1859,163.2018,6731.0
2019-12-17 12:20:00,205.47,205.49,205.4,205.45,8035.0,163.17,163.1859,163.1144,163.1541,8035.0
2019-12-17 12:25:00,205.44,205.44,205.31,205.4,4570.0,163.1462,163.1462,163.0429,163.1144,4570.0
2019-12-17 12:30:00,205.27,205.36,205.2,205.34,4535.0,163.0112,163.0826,162.9556,163.0668,4535.0
2019-12-17 12:35:00,205.37,205.48,205.32,205.47,3345.0,163.0906,163.1779,163.0509,163.17,3345.0
2019-12-17 12:40:00,205.48,205.56,205.44,205.47,3438.0,163.1779,163.2415,163.1462,163.17,3438.0
2019-12-17 12:45:00,205.42,205.43,205.38,205.38,1506.0,163.1303,163.1382,163.0985,163.0985,1506.0
2019-12-17 12:50:00,205.18,205.26,205.07,205.15,3084.0,162.9397,163.0032,162.8523,162.9159,3084.0
2019-12-17 12:55:00,205.21,205.25,205.14,205.19,2400.0,162.9635,162.9953,162.9079,162.9476,2400.0
2019-12-17 13:00:00,205.17,205.17,205.07,205.09,1843.0,162.9317,162.9317,162.8523,162.8682,1843.0
2019-12-17 13:05:00,205.14,205.14,205.03,205.03,530.0,162.9079,162.9079,162.8206,162.8206,530.0
2019-12-17 13:10:00,204.98,204.98,204.79,204.86,3200.0,162.7809,162.7809,162.63,162.6856,3200.0
2019-12-17 13:15:00,204.95,204.97,204.88,204.9,1202.0,162.757,162.7729,162.7015,162.7173,1202.0
2019-12-17 13:20:00,204.88,204.89,204.79,204.84,2041.0,162.7015,162.7094,162.63,162.6697,2041.0
2019-12-17 13:25:00,204.82,204.88,204.73,204.76,1524.0,162.6538,162.7015,162.5823,162.6062,1524.0
2019-12-17 13:30:00,204.69,204.69,204.54,204.54,3001.0,162.5506,162.5506,162.4314,162.4314,3001.0
2019-12-17 13:35:00,204.54,204.86,204.54,204.86,2521.0,162.4314,162.6856,162.4314,162.6856,2521.0
2019-12-17 13:40:00,204.91,204.92,204.8,204.83,1340.0,162.7253,162.7332,162.6379,162.6617,1340.0
2019-12-17 13:45:00,204.84,204.94,204.83,204.84,3887.0,162.6697,162.7491,162.6617,162.6697,3887.0
2019-12-17 13:50:00,204.85,204.85,204.65,204.75,1826.0,162.6776,162.6776,162.5188,162.5982,1826.0
2019-12-17 13:55:00,204.69,204.74,204.66,204.73,3279.0,162.5506,162.5903,162.5267,162.5823,3279.0
2019-12-17 14:00:00,204.73,204.73,204.49,204.54,3646.0,162.5823,162.5823,162.3917,162.4314,3646.0
2019-12-17 14:05:00,204.54,204.67,204.54,204.61,5428.0,162.4314,162.5347,162.4314,162.487,5428.0
2019-12-17 14:10:00,204.55,204.72,204.52,204.65,2666.0,162.4394,162.5744,162.4156,162.5188,2666.0
2019-12-17 14:15:00,204.65,204.85,204.47,204.77,7643.0,162.5188,162.6776,162.3759,162.6141,7643.0
2019-12-17 14:20:00,204.72,204.73,204.56,204.56,5059.0,162.5744,162.5823,162.4473,162.4473,5059.0
2019-12-17 14:25:00,204.57,204.71,204.57,204.65,4719.0,162.4553,162.5664,162.4553,162.5188,4719.0
2019-12-17 14:30:00,204.67,204.86,204.67,204.82,4051.0,162.5347,162.6856,162.5347,162.6538,4051.0
2019-12-17 14:35:00,204.81,204.98,204.8,204.97,3257.0,162.6459,162.7809,162.6379,162.7729,3257.0
2019-12-17 14:40:00,204.96,205.02,204.94,205.0,3207.0,162.765,162.8126,162.7491,162.7967,3207.0
2019-12-17 14:45:00,205.02,205.41,204.98,205.36,5124.0,162.8126,163.1223,162.7809,163.0826,5124.0
2019-12-17 14:50:00,205.39,205.41,205.27,205.28,2189.0,163.1065,163.1223,163.0112,163.0191,2189.0
2019-12-17 14:55:00,205.23,205.31,205.2,205.3,6168.0,162.9794,163.0429,162.9556,163.035,6168.0
2019-12-17 15:00:00,205.31,205.32,205.05,205.15,6902.0,163.0429,163.0509,162.8365,162.9159,6902.0
2019-12-17 15:05:00,205.15,205.22,205.13,205.19,3438.0,162.9159,162.9715,162.9,162.9476,3438.0
2019-12-17 15:10:00,205.21,205.21,205.05,205.16,2861.0,162.9635,162.9635,162.8365,162.9238,2861.0
2019-12-17 15:15:00,205.12,205.24,205.1,205.24,3673.0,162.892,162.9873,162.8762,162.9873,3673.0
2019-12-17 15:20:00,205.3,205.43,205.23,205.3,5807.0,163.035,163.1382,162.9794,163.035,5807.0
2019-12-17 15:25:00,205.3,205.34,205.22,205.22,3259.0,163.035,163.0668,162.9715,162.9715,3259.0
2019-12-17 15:30:00,205.21,205.29,205.15,205.16,7743.0,162.9635,163.027,162.9159,162.9238,7743.0
2019-12-17 15:35:00,205.18,205.3,205.13,205.28,7607.0,162.9397,163.035,162.9,163.0191,7607.0
2019-12-17 15:40:00,205.31,205.38,205.06,205.06,6499.0,163.0429,163.0985,162.8444,162.8444,6499.0
2019-12-17 15:45:00,205.11,205.11,204.8,204.8,7331.0,162.8841,162.8841,162.6379,162.6379,7331.0
2019-12-17 15:50:00,204.85,205.01,204.8,204.99,13029.0,162.6776,162.8047,162.6379,162.7888,13029.0
2019-12-17 15:55:00,204.96,205.27,204.88,205.2,50281.0,162.765,163.0112,162.7015,162.9556,50281.0
2019-12-18 09:30:00,205.29,206.06,205.29,205.95,8977.0,163.027,163.6385,163.027,163.5512,8977.0
2019-12-18 09:35:00,206.07,206.41,205.9,206.01,3000.0,163.6465,163.9165,163.5115,163.5988,3000.0
2019-12-18 09:40:00,206.02,206.23,206.0,206.07,4655.0,163.6068,163.7735,163.5909,163.6465,4655.0
2019-12-18 09:45:00,206.04,206.11,205.24,205.24,5070.0,163.6226,163.6782,162.9873,162.9873,5070.0
2019-12-18 09:50:00,205.07,205.67,204.93,205.43,5357.0,162.8523,163.3288,162.7412,163.1382,5357.0
2019-12-18 09:55:00,205.34,205.74,205.19,205.29,6624.0,163.0668,163.3844,162.9476,163.027,6624.0
2019-12-18 10:00:00,205.31,205.71,205.3,205.71,4436.0,163.0429,163.3606,163.035,163.3606,4436.0
2019-12-18 10:05:00,205.81,206.06,205.72,205.89,4704.0,163.44,163.6385,163.3685,163.5035,4704.0
2019-12-18 10:10:00,205.92,206.62,205.92,206.3,5572.0,163.5273,164.0832,163.5273,163.8291,5572.0
2019-12-18 10:15:00,206.3,206.33,205.91,206.03,2757.0,163.8291,163.8529,163.5194,163.6147,2757.0
2019-12-18 10:20:00,205.88,206.25,205.88,206.25,5480.0,163.4956,163.7894,163.4956,163.7894,5480.0
2019-12-18 10:25:00,206.26,206.37,206.11,206.37,13298.0,163.7974,163.8847,163.6782,163.8847,13298.0
2019-12-18 10:30:00,206.35,206.63,206.19,206.44,16026.0,163.8688,164.0912,163.7418,163.9403,16026.0
2019-12-18 10:35:00,206.44,206.59,206.44,206.59,1980.0,163.9403,164.0594,163.9403,164.0594,1980.0
2019-12-18 10:40:00,206.49,206.74,206.38,206.74,2972.0,163.98,164.1785,163.8926,164.1785,2972.0
2019-12-18 10:45:00,206.72,206.76,206.46,206.46,2178.0,164.1627,164.1944,163.9562,163.9562,2178.0
2019-12-18 10:50:00,206.51,206.53,206.4,206.48,4394.0,163.9959,164.0118,163.9085,163.9721,4394.0
2019-12-18 10:55:00,206.49,206.53,206.23,206.28,7753.0,163.98,164.0118,163.7735,163.8132,7753.0
2019-12-18 11:00:00,206.29,206.41,206.21,206.3,3791.0,163.8212,163.9165,163.7576,163.8291,3791.0
2019-12-18 11:05:00,206.35,206.44,206.27,206.41,2370.0,163.8688,163.9403,163.8053,163.9165,2370.0
2019-12-18 11:10:00,206.36,206.36,206.25,206.3,2608.0,163.8768,163.8768,163.7894,163.8291,2608.0
2019-12-18 11:15:00,206.3,206.51,206.29,206.48,4346.0,163.8291,163.9959,163.8212,163.9721,4346.0
2019-12-18 11:20:00,206.44,206.44,206.05,206.21,5917.0,163.9403,163.9403,163.6306,163.7576,5917.0
2019-12-18 11:25:00,206.25,206.36,206.25,206.35,3476.0,163.7894,163.8768,163.7894,163.8688,3476.0
2019-12-18 11:30:00,206.29,206.37,206.26,206.31,3881.0,163.8212,163.8847,163.7974,163.8371,3881.0
2019-12-18 11:35:00,206.31,206.48,206.3,206.39,7322.0,163.8371,163.9721,163.8291,163.9006,7322.0
2019-12-18 11:40:00,206.42,206.82,206.42,206.81,2495.0,163.9244,164.2421,163.9244,164.2341,2495.0
2019-12-18 11:45:00,206.84,206.84,206.63,206.68,4036.0,164.2579,164.2579,164.0912,164.1309,4036.0
2019-12-18 11:50:00,206.7,206.91,206.7,206.86,3793.0,164.1468,164.3135,164.1468,164.2738,3793.0
2019-12-18 11:55:00,206.81,207.22,206.81,207.11,4172.0,164.2341,164.5597,164.2341,164.4724,4172.0
2019-12-18 12:00:00,207.17,207.21,206.93,207.0,2600.0,164.52,164.5518,164.3294,164.385,2600.0
2019-12-18 12:05:00,206.96,207.2,206.96,207.1,3547.0,164.3532,164.5438,164.3532,164.4644,3547.0
2019-12-18 12:10:00,207.08,207.17,207.06,207.15,2901.0,164.4485,164.52,164.4327,164.5041,2901.0
2019-12-18 12:15:00,207.19,207.19,207.06,207.12,2500.0,164.5359,164.5359,164.4327,164.4803,2500.0
2019-12-18 12:20:00,207.09,207.11,206.96,207.05,2646.0,164.4565,164.4724,164.3532,164.4247,2646.0
2019-12-18 12:25:00,207.02,207.22,207.02,207.18,2870.0,164.4009,164.5597,164.4009,164.528,2870.0
2019-12-18 12:30:00,207.27,207.31,207.16,207.22,4519.0,164.5994,164.6312,164.5121,164.5597,4519.0
2019-12-18 12:35:00,207.13,207.18,207.07,207.16,3100.0,164.4882,164.528,164.4406,164.5121,3100.0
2019-12-18 12:40:00,207.12,207.14,207.02,207.14,3349.0,164.4803,164.4962,164.4009,164.4962,3349.0
2019-12-18 12:45:00,207.15,207.36,207.15,207.36,2750.0,164.5041,164.6709,164.5041,164.6709,2750.0
2019-12-18 12:50:00,207.34,207.62,207.33,207.62,13695.0,164.655,164.8774,164.6471,164.8774,13695.0
2019-12-18 12:55:00,207.59,207.59,207.44,207.44,2900.0,164.8535,164.8535,164.7344,164.7344,2900.0
2019-12-18 13:00:00,207.47,207.66,207.47,207.59,2700.0,164.7582,164.9091,164.7582,164.8535,2700.0
2019-12-18 13:05:00,207.58,207.67,207.49,207.53,5400.0,164.8456,164.9171,164.7741,164.8059,5400.0
2019-12-18 13:10:00,207.44,207.56,207.44,207.55,1800.0,164.7344,164.8297,164.7344,164.8218,1800.0
2019-12-18 13:15:00,207.51,207.58,207.46,207.54,2781.0,164.79,164.8456,164.7503,164.8138,2781.0
2019-12-18 13:20:00,207.61,207.67,207.43,207.49,4534.0,164.8694,164.9171,164.7265,164.7741,4534.0
2019-12-18 13:25:00,207.49,207.71,207.46,207.67,5007.0,164.7741,164.9488,164.7503,164.9171,5007.0
2019-12-18 13:30:00,207.67,207.8,207.67,207.8,3301.0,164.9171,165.0203,164.9171,165.0203,3301.0
2019-12-18 13:35:00,207.84,207.96,207.81,207.96,4117.0,165.0521,165.1474,165.0283,165.1474,4117.0
2019-12-18 13:40:00,207.9,207.97,207.89,207.96,3743.0,165.0997,165.1553,165.0918,165.1474,3743.0
2019-12-18 13:45:00,207.97,208.04,207.91,207.97,4331.0,165.1553,165.2109,165.1077,165.1553,4331.0
2019-12-18 13:50:00,207.95,207.99,207.84,207.99,3893.0,165.1394,165.1712,165.0521,165.1712,3893.0
2019-12-18 13:55:00,208.0,208.13,207.92,208.11,4701.0,165.1791,165.2824,165.1156,165.2665,4701.0
2019-12-18 14:00:00,208.11,208.11,207.97,208.03,3493.0,165.2665,165.2665,165.1553,165.203,3493.0
2019-12-18 14:05:00,208.0,208.24,208.0,208.09,4082.0,165.1791,165.3697,165.1791,165.2506,4082.0
2019-12-18 14:10:00,208.1,208.1,207.85,207.89,3301.0,165.2586,165.2586,165.06,165.0918,3301.0
2019-12-18 14:15:00,207.89,208.01,207.88,207.98,5253.0,165.0918,165.1871,165.0838,165.1633,5253.0
2019-12-18 14:20:00,207.99,208.03,207.95,208.01,2189.0,165.1712,165.203,165.1394,165.1871,2189.0
2019-12-18 14:25:00,207.99,208.09,207.91,208.04,11977.0,165.1712,165.2506,165.1077,165.2109,11977.0
2019-12-18 14:30:00,208.02,208.11,207.97,208.02,3912.0,165.195,165.2665,165.1553,165.195,3912.0
2019-12-18 14:35:00,208.04,208.06,207.97,207.98,2925.0,165.2109,165.2268,165.1553,165.1633,2925.0
2019-12-18 14:40:00,207.98,208.23,207.95,208.17,4494.0,165.1633,165.3618,165.1394,165.3141,4494.0
2019-12-18 14:45:00,208.21,208.3,208.15,208.16,7970.0,165.3459,165.4174,165.2983,165.3062,7970.0
2019-12-18 14:50:00,208.19,208.22,208.03,208.03,4120.0,165.33,165.3538,165.203,165.203,4120.0
2019-12-18 14:55:00,208.0,208.1,207.98,208.08,2502.0,165.1791,165.2586,165.1633,165.2427,2502.0
2019-12-18 15:00:00,208.1,208.23,208.1,208.14,3782.0,165.2586,165.3618,165.2586,165.2903,3782.0
2019-12-18 15:05:00,208.11,208.2,208.05,208.2,4458.0,165.2665,165.338,165.2188,165.338,4458.0
2019-12-18 15:10:00,208.21,208.21,208.1,208.17,4172.0,165.3459,165.3459,165.2586,165.3141,4172.0
2019-12-18 15:15:00,208.2,208.29,208.12,208.29,10873.0,165.338,165.4094,165.2744,165.4094,10873.0
2019-12-18 15:20:00,208.32,208.35,208.21,208.33,6272.0,165.4333,165.4571,165.3459,165.4412,6272.0
2019-12-18 15:25:00,208.32,208.35,208.22,208.35,5467.0,165.4333,165.4571,165.3538,165.4571,5467.0
2019-12-18 15:30:00,208.38,208.53,208.38,208.47,10674.0,165.4809,165.6,165.4809,165.5524,10674.0
2019-12-18 15:35:00,208.48,208.72,208.44,208.72,10822.0,165.5603,165.7509,165.5286,165.7509,10822.0
2019-12-18 15:40:00,208.7,208.9,208.68,208.68,18984.0,165.735,165.8939,165.7191,165.7191,18984.0
2019-12-18 15:45:00,208.66,208.67,208.51,208.59,13855.0,165.7033,165.7112,165.5841,165.6477,13855.0
2019-12-18 15:50:00,208.58,208.61,208.29,208.42,34835.0,165.6397,165.6636,165.4094,165.5127,34835.0
2019-12-18 15:55:00,208.4,208.56,208.21,208.21,74253.0,165.4968,165.6239,165.3459,165.3459,74253.0
2019-12-19 09:30:00,208.0,208.21,207.57,207.64,16037.0,165.1791,165.3459,164.8377,164.8933,16037.0
2019-12-19 09:35:00,207.62,207.84,207.44,207.78,12388.0,164.8774,165.0521,164.7344,165.0044,12388.0
2019-12-19 09:40:00,207.8,207.83,207.43,207.45,3339.0,165.0203,165.0441,164.7265,164.7424,3339.0
2019-12-19 09:45:00,207.45,207.56,207.13,207.49,5014.0,164.7424,164.8297,164.4882,164.7741,5014.0
2019-12-19 09:50:00,207.64,207.73,207.41,207.53,4405.0,164.8933,164.9647,164.7106,164.8059,4405.0
2019-12-19 09:55:00,207.64,207.95,207.64,207.91,1752.0,164.8933,165.1394,164.8933,165.1077,1752.0
2019-12-19 10:00:00,207.99,208.15,207.78,207.98,5666.0,165.1712,165.2983,165.0044,165.1633,5666.0
2019-12-19 10:05:00,207.91,208.31,207.85,208.31,3186.0,165.1077,165.4253,165.06,165.4253,3186.0
2019-12-19 10:10:00,208.25,208.31,208.09,208.2,4126.0,165.3777,165.4253,165.2506,165.338,4126.0
2019-12-19 10:15:00,208.23,208.4,208.2,208.37,6373.0,165.3618,165.4968,165.338,165.473,6373.0
2019-12-19 10:20:00,208.34,208.41,208.28,208.37,1976.0,165.4491,165.5047,165.4015,165.473,1976.0
2019-12-19 10:25:00,208.3,208.4,208.22,208.39,4948.0,165.4174,165.4968,165.3538,165.4888,4948.0
2019-12-19 10:30:00,208.5,208.65,208.21,208.52,3089.0,165.5762,165.6953,165.3459,165.5921,3089.0
2019-12-19 10:35:00,208.46,208.46,208.26,208.4,3027.0,165.5444,165.5444,165.3856,165.4968,3027.0
2019-12-19 10:40:00,208.41,208.64,208.41,208.62,3495.0,165.5047,165.6874,165.5047,165.6715,3495.0
2019-12-19 10:45:00,208.56,208.73,208.4,208.73,2400.0,165.6239,165.7589,165.4968,165.7589,2400.0
2019-12-19 10:50:00,208.6,208.87,208.59,208.74,5698.0,165.6556,165.87,165.6477,165.7668,5698.0
2019-12-19 10:55:00,208.66,208.83,208.65,208.65,3200.0,165.7033,165.8383,165.6953,165.6953,3200.0
2019-12-19 11:00:00,208.71,208.71,208.4,208.53,5915.0,165.743,165.743,165.4968,165.6,5915.0
2019-12-19 11:05:00,208.53,208.54,208.4,208.5,600.0,165.6,165.608,165.4968,165.5762,600.0
2019-12-19 11:10:00,208.51,208.6,208.49,208.5,2050.0,165.5841,165.6556,165.5683,165.5762,2050.0
2019-12-19 11:15:00,208.56,208.61,208.48,208.59,16393.0,165.6239,165.6636,165.5603,165.6477,16393.0
2019-12-19 11:20:00,208.67,208.81,208.55,208.59,6007.0,165.7112,165.8224,165.6159,165.6477,6007.0
2019-12-19 11:25:00,208.62,208.66,208.47,208.56,9334.0,165.6715,165.7033,165.5524,165.6239,9334.0
2019-12-19 11:30:00,208.56,208.66,208.56,208.61,3715.0,165.6239,165.7033,165.6239,165.6636,3715.0
2019-12-19 11:35:00,208.6,208.64,208.55,208.6,4799.0,165.6556,165.6874,165.6159,165.6556,4799.0
2019-12-19 11:40:00,208.56,208.74,208.56,208.73,2220.0,165.6239,165.7668,165.6239,165.7589,2220.0
2019-12-19 11:45:00,208.7,208.8,208.69,208.74,3361.0,165.735,165.8144,165.7271,165.7668,3361.0
2019-12-19 11:50:00,208.79,208.85,208.73,208.79,2204.0,165.8065,165.8541,165.7589,165.8065,2204.0
2019-12-19 11:55:00,208.75,208.9,208.7,208.83,2600.0,165.7747,165.8939,165.735,165.8383,2600.0
2019-12-19 12:00:00,208.85,208.85,208.65,208.73,6230.0,165.8541,165.8541,165.6953,165.7589,6230.0
2019-12-19 12:05:00,208.72,208.81,208.72,208.81,891.0,165.7509,165.8224,165.7509,165.8224,891.0
2019-12-19 12:10:00,208.96,208.99,208.83,208.87,1421.0,165.9415,165.9653,165.8383,165.87,1421.0
2019-12-19 12:15:00,208.92,208.95,208.82,208.95,900.0,165.9097,165.9336,165.8303,165.9336,900.0
2019-12-19 12:20:00,208.95,208.97,208.9,208.97,700.0,165.9336,165.9494,165.8939,165.9494,700.0
2019-12-19 12:25:00,208.89,208.92,208.84,208.87,1525.0,165.8859,165.9097,165.8462,165.87,1525.0
2019-12-19 12:30:00,208.88,209.06,208.88,209.05,3305.0,165.878,166.0209,165.878,166.013,3305.0
2019-12-19 12:35:00,209.12,209.15,209.11,209.14,8840.0,166.0686,166.0924,166.0606,166.0844,8840.0
2019-12-19 12:40:00,209.12,209.12,208.97,209.0,1148.0,166.0686,166.0686,165.9494,165.9733,1148.0
2019-12-19 12:45:00,208.97,209.06,208.97,209.05,1100.0,165.9494,166.0209,165.9494,166.013,1100.0
2019-12-19 12:50:00,209.08,209.17,209.08,209.16,1799.0,166.0368,166.1083,166.0368,166.1003,1799.0
2019-12-19 12:55:00,209.15,209.3,209.14,209.25,2630.0,166.0924,166.2115,166.0844,166.1718,2630.0
2019-12-19 13:00:00,209.24,209.24,209.18,209.18,1205.0,166.1639,166.1639,166.1162,166.1162,1205.0
2019-12-19 13:05:00,209.15,209.2,209.01,209.06,3100.0,166.0924,166.1321,165.9812,166.0209,3100.0
2019-12-19 13:10:00,209.08,209.1,209.03,209.1,1000.0,166.0368,166.0527,165.9971,166.0527,1000.0
2019-12-19 13:15:00,209.11,209.2,209.09,209.09,1393.0,166.0606,166.1321,166.0447,166.0447,1393.0
2019-12-19 13:20:00,209.09,209.09,208.94,208.96,1799.0,166.0447,166.0447,165.9256,165.9415,1799.0
2019-12-19 13:25:00,209.0,209.03,208.98,209.0,1022.0,165.9733,165.9971,165.9574,165.9733,1022.0
2019-12-19 13:30:00,208.95,209.07,208.9,209.03,3500.0,165.9336,166.0289,165.8939,165.9971,3500.0
2019-12-19 13:35:00,209.07,209.18,209.07,209.18,1779.0,166.0289,166.1162,166.0289,166.1162,1779.0
2019-12-19 13:40:00,209.2,209.26,209.12,209.19,2109.0,166.1321,166.1797,166.0686,166.1242,2109.0
2019-12-19 13:45:00,209.23,209.25,209.12,209.2,1500.0,166.1559,166.1718,166.0686,166.1321,1500.0
2019-12-19 13:50:00,209.19,209.25,209.18,209.19,7601.0,166.1242,166.1718,166.1162,166.1242,7601.0
2019-12-19 13:55:00,209.2,209.25,209.2,209.22,600.0,166.1321,166.1718,166.1321,166.148,600.0
2019-12-19 14:00:00,209.25,209.3,209.22,209.27,1720.0,166.1718,166.2115,166.148,166.1877,1720.0
2019-12-19 14:05:00,209.26,209.27,209.18,209.19,1662.0,166.1797,166.1877,166.1162,166.1242,1662.0
2019-12-19 14:10:00,209.18,209.22,209.13,209.16,2742.0,166.1162,166.148,166.0765,166.1003,2742.0
2019-12-19 14:15:00,209.2,209.25,209.18,209.25,1312.0,166.1321,166.1718,166.1162,166.1718,1312.0
2019-12-19 14:20:00,209.27,209.43,209.26,209.42,2950.0,166.1877,166.3147,166.1797,166.3068,2950.0
2019-12-19 14:25:00,209.4,209.42,209.31,209.42,3268.0,166.2909,166.3068,166.2194,166.3068,3268.0
2019-12-19 14:30:00,209.39,209.41,209.34,209.38,2140.0,166.283,166.2989,166.2433,166.275,2140.0
2019-12-19 14:35:00,209.41,209.46,209.37,209.42,3175.0,166.2989,166.3386,166.2671,166.3068,3175.0
2019-12-19 14:40:00,209.47,209.66,209.44,209.64,4306.0,166.3465,166.4974,166.3227,166.4815,4306.0
2019-12-19 14:45:00,209.68,209.68,209.55,209.62,3523.0,166.5133,166.5133,166.41,166.4656,3523.0
2019-12-19 14:50:00,209.6,209.63,209.56,209.57,1139.0,166.4497,166.4736,166.418,166.4259,1139.0
2019-12-19 14:55:00,209.58,209.8,209.58,209.73,13629.0,166.4339,166.6086,166.4339,166.553,13629.0
2019-12-19 15:00:00,209.72,209.76,209.7,209.72,1600.0,166.545,166.5768,166.5292,166.545,1600.0
2019-12-19 15:05:00,209.78,209.85,209.77,209.78,5773.0,166.5927,166.6483,166.5847,166.5927,5773.0
2019-12-19 15:10:00,209.77,209.79,209.66,209.66,2515.0,166.5847,166.6006,166.4974,166.4974,2515.0
2019-12-19 15:15:00,209.62,209.76,209.62,209.76,2565.0,166.4656,166.5768,166.4656,166.5768,2565.0
2019-12-19 15:20:00,209.76,209.78,209.7,209.76,3000.0,166.5768,166.5927,166.5292,166.5768,3000.0
2019-12-19 15:25:00,209.76,209.78,209.68,209.73,2110.0,166.5768,166.5927,166.5133,166.553,2110.0
2019-12-19 15:30:00,209.71,209.71,209.49,209.67,10813.0,166.5371,166.5371,166.3624,166.5053,10813.0
2019-12-19 15:35:00,209.65,209.79,209.65,209.69,5950.0,166.4895,166.6006,166.4895,166.5212,5950.0
2019-12-19 15:40:00,209.71,209.82,209.68,209.81,7987.0,166.5371,166.6245,166.5133,166.6165,7987.0
2019-12-19 15:45:00,209.81,209.92,209.79,209.9,10011.0,166.6165,166.7039,166.6006,166.688,10011.0
2019-12-19 15:50:00,209.89,209.96,209.84,209.95,17723.0,166.68,166.7356,166.6403,166.7277,17723.0
2019-12-19 15:55:00,209.96,210.27,209.95,210.11,49059.0,166.7356,166.9818,166.7277,166.8548,49059.0
2019-12-20 09:30:00,211.97,212.09,210.35,211.31,219229.0,168.3318,168.4271,167.0453,167.8077,219229.0
2019-12-20 09:35:00,211.15,211.63,211.0,211.27,6723.0,167.6806,168.0618,167.5615,167.7759,6723.0
2019-12-20 09:40:00,211.27,211.45,211.02,211.21,15514.0,167.7759,167.9189,167.5774,167.7283,15514.0
2019-12-20 09:45:00,211.19,211.52,211.0,211.32,12761.0,167.7124,167.9745,167.5615,167.8157,12761.0
2019-12-20 09:50:00,211.13,211.47,210.98,211.24,7579.0,167.6648,167.9348,167.5456,167.7521,7579.0
2019-12-20 09:55:00,211.25,211.26,210.97,211.02,12181.0,167.7601,167.768,167.5377,167.5774,12181.0
2019-12-20 10:00:00,211.19,211.4,210.9,211.02,9160.0,167.7124,167.8792,167.4821,167.5774,9160.0
2019-12-20 10:05:00,211.02,211.09,210.92,210.95,9415.0,167.5774,167.633,167.498,167.5218,9415.0
2019-12-20 10:10:00,210.86,211.24,210.86,211.05,13576.0,167.4504,167.7521,167.4504,167.6012,13576.0
2019-12-20 10:15:00,210.98,210.99,210.81,210.94,9531.0,167.5456,167.5536,167.4106,167.5139,9531.0
2019-12-20 10:20:00,210.87,211.01,210.84,210.95,3301.0,167.4583,167.5695,167.4345,167.5218,3301.0
2019-12-20 10:25:00,210.93,210.93,210.74,210.87,4003.0,167.5059,167.5059,167.3551,167.4583,4003.0
2019-12-20 10:30:00,210.91,211.23,210.91,211.18,4036.0,167.4901,167.7442,167.4901,167.7045,4036.0
2019-12-20 10:35:00,211.18,211.31,211.13,211.25,1983.0,167.7045,167.8077,167.6648,167.7601,1983.0
2019-12-20 10:40:00,211.21,211.34,211.13,211.24,2821.0,167.7283,167.8315,167.6648,167.7521,2821.0
2019-12-20 10:45:00,211.27,211.27,211.08,211.08,2940.0,167.7759,167.7759,167.6251,167.6251,2940.0
2019-12-20 10:50:00,211.07,211.12,210.87,210.87,3590.0,167.6171,167.6568,167.4583,167.4583,3590.0
2019-12-20 10:55:00,210.81,211.37,210.81,211.17,9694.0,167.4106,167.8554,167.4106,167.6965,9694.0
2019-12-20 11:00:00,211.14,211.15,210.94,210.95,1614.0,167.6727,167.6806,167.5139,167.5218,1614.0
2019-12-20 11:05:00,210.96,211.24,210.83,211.24,5911.0,167.5298,167.7521,167.4265,167.7521,5911.0
2019-12-20 11:10:00,211.28,211.35,211.18,211.25,4172.0,167.7839,167.8395,167.7045,167.7601,4172.0
2019-12-20 11:15:00,211.15,211.16,210.96,211.08,2808.0,167.6806,167.6886,167.5298,167.6251,2808.0
2019-12-20 11:20:00,211.04,211.27,210.97,211.1,21961.0,167.5933,167.7759,167.5377,167.6409,21961.0
2019-12-20 11:25:00,211.04,211.14,210.85,210.99,5444.0,167.5933,167.6727,167.4424,167.5536,5444.0
2019-12-20 11:30:00,210.98,211.15,210.95,211.15,8869.0,167.5456,167.6806,167.5218,167.6806,8869.0
2019-12-20 11:35:00,211.09,211.16,210.94,211.07,8014.0,167.633,167.6886,167.5139,167.6171,8014.0
2019-12-20 11:40:00,211.06,211.11,210.99,211.04,4787.0,167.6092,167.6489,167.5536,167.5933,4787.0
2019-12-20 11:45:00,211.0,211.3,211.0,211.17,8103.0,167.5615,167.7998,167.5615,167.6965,8103.0
2019-12-20 11:50:00,211.23,211.25,211.05,211.08,1715.0,167.7442,167.7601,167.6012,167.6251,1715.0
2019-12-20 11:55:00,211.21,211.31,211.16,211.26,2703.0,167.7283,167.8077,167.6886,167.768,2703.0
2019-12-20 12:00:00,211.26,211.29,211.1,211.21,5956.0,167.768,167.7918,167.6409,167.7283,5956.0
2019-12-20 12:05:00,211.17,211.36,211.07,211.17,4500.0,167.6965,167.8474,167.6171,167.6965,4500.0
2019-12-20 12:10:00,211.18,211.33,211.14,211.14,3799.0,167.7045,167.8236,167.6727,167.6727,3799.0
2019-12-20 12:15:00,211.13,211.19,211.04,211.06,2843.0,167.6648,167.7124,167.5933,167.6092,2843.0
2019-12-20 12:20:00,211.0,211.18,210.99,211.18,2728.0,167.5615,167.7045,167.5536,167.7045,2728.0
2019-12-20 12:25:00,211.17,211.17,211.09,211.12,1517.0,167.6965,167.6965,167.633,167.6568,1517.0
2019-12-20 12:30:00,211.14,211.32,211.11,211.23,9352.0,167.6727,167.8157,167.6489,167.7442,9352.0
2019-12-20 12:35:00,211.24,211.24,211.1,211.11,2101.0,167.7521,167.7521,167.6409,167.6489,2101.0
2019-12-20 12:40:00,211.17,211.22,211.09,211.11,1100.0,167.6965,167.7362,167.633,167.6489,1100.0
2019-12-20 12:45:00,211.12,211.2,211.11,211.12,1528.0,167.6568,167.7204,167.6489,167.6568,1528.0
2019-12-20 12:50:00,211.12,211.21,211.09,211.2,1905.0,167.6568,167.7283,167.633,167.7204,1905.0
2019-12-20 12:55:00,211.24,211.24,211.06,211.18,2249.0,167.7521,167.7521,167.6092,167.7045,2249.0
2019-12-20 13:00:00,211.22,211.24,211.1,211.24,2467.0,167.7362,167.7521,167.6409,167.7521,2467.0
2019-12-20 13:05:00,211.24,211.3,211.17,211.19,1901.0,167.7521,167.7998,167.6965,167.7124,1901.0
2019-12-20 13:10:00,211.25,211.3,211.2,211.21,3681.0,167.7601,167.7998,167.7204,167.7283,3681.0
2019-12-20 13:15:00,211.23,211.28,211.11,211.24,5359.0,167.7442,167.7839,167.6489,167.7521,5359.0
2019-12-20 13:20:00,211.17,211.31,211.13,211.31,1800.0,167.6965,167.8077,167.6648,167.8077,1800.0
2019-12-20 13:25:00,211.32,211.46,211.24,211.43,5370.0,167.8157,167.9268,167.7521,167.903,5370.0
2019-12-20 13:30:00,211.49,211.72,211.46,211.7,3539.0,167.9507,168.1333,167.9268,168.1174,3539.0
2019-12-20 13:35:00,211.71,211.79,211.61,211.65,4790.0,168.1254,168.1889,168.0459,168.0777,4790.0
2019-12-20 13:40:00,211.61,211.68,211.54,211.61,2116.0,168.0459,168.1015,167.9904,168.0459,2116.0
2019-12-20 13:45:00,211.61,211.61,211.4,211.5,4152.0,168.0459,168.0459,167.8792,167.9586,4152.0
2019-12-20 13:50:00,211.52,211.63,211.52,211.54,3199.0,167.9745,168.0618,167.9745,167.9904,3199.0
2019-12-20 13:55:00,211.57,211.57,211.43,211.53,2034.0,168.0142,168.0142,167.903,167.9824,2034.0
2019-12-20 14:00:00,211.49,211.49,211.39,211.46,2865.0,167.9507,167.9507,167.8712,167.9268,2865.0
2019-12-20 14:05:00,211.43,211.51,211.43,211.47,911.0,167.903,167.9665,167.903,167.9348,911.0
2019-12-20 14:10:00,211.49,211.49,211.21,211.29,3167.0,167.9507,167.9507,167.7283,167.7918,3167.0
2019-12-20 14:15:00,211.29,211.33,211.26,211.26,1815.0,167.7918,167.8236,167.768,167.768,1815.0
2019-12-20 14:20:00,211.2,211.32,211.2,211.3,2870.0,167.7204,167.8157,167.7204,167.7998,2870.0
2019-12-20 14:25:00,211.3,211.39,211.27,211.34,5298.0,167.7998,167.8712,167.7759,167.8315,5298.0
2019-12-20 14:30:00,211.37,211.49,211.32,211.41,2064.0,167.8554,167.9507,167.8157,167.8871,2064.0
2019-12-20 14:35:00,211.48,211.48,211.38,211.38,601.0,167.9427,167.9427,167.8633,167.8633,601.0
2019-12-20 14:40:00,211.37,211.43,211.28,211.37,3840.0,167.8554,167.903,167.7839,167.8554,3840.0
2019-12-20 14:45:00,211.47,211.59,211.46,211.46,3037.0,167.9348,168.0301,167.9268,167.9268,3037.0
2019-12-20 14:50:00,211.55,211.76,211.52,211.66,2900.0,167.9983,168.1651,167.9745,168.0857,2900.0
2019-12-20 14:55:00,211.71,211.71,211.54,211.57,2809.0,168.1254,168.1254,167.9904,168.0142,2809.0
2019-12-20 15:00:00,211.63,211.75,211.55,211.7,4924.0,168.0618,168.1571,167.9983,168.1174,4924.0
2019-12-20 15:05:00,211.7,211.74,211.6,211.64,1522.0,168.1174,168.1492,168.038,168.0698,1522.0
2019-12-20 15:10:00,211.67,211.67,211.44,211.53,5047.0,168.0936,168.0936,167.9109,167.9824,5047.0
2019-12-20 15:15:00,211.47,211.78,211.47,211.75,4276.0,167.9348,168.181,167.9348,168.1571,4276.0
2019-12-20 15:20:00,211.8,211.95,211.8,211.91,3590.0,168.1968,168.316,168.1968,168.2842,3590.0
2019-12-20 15:25:00,211.91,211.93,211.78,211.85,7420.0,168.2842,168.3001,168.181,168.2365,7420.0
2019-12-20 15:30:00,211.85,211.94,211.77,211.8,10303.0,168.2365,168.308,168.173,168.1968,10303.0
2019-12-20 15:35:00,211.81,211.98,211.77,211.78,15952.0,168.2048,168.3398,168.173,168.181,15952.0
2019-12-20 15:40:00,211.78,212.15,211.77,212.1,14995.0,168.181,168.4748,168.173,168.4351,14995.0
2019-12-20 15:45:00,212.1,212.15,211.83,211.84,18005.0,168.4351,168.4748,168.2207,168.2286,18005.0
2019-12-20 15:50:00,211.92,212.02,211.49,211.66,25621.0,168.2921,168.3715,167.9507,168.0857,25621.0
2019-12-20 15:55:00,211.68,211.75,211.4,211.46,57741.0,168.1015,168.1571,167.8792,167.9268,57741.0
2019-12-23 09:30:00,212.14,213.0,212.14,213.0,9306.0,168.4668,169.1498,168.4668,169.1498,9306.0
2019-12-23 09:35:00,212.32,212.35,211.91,211.94,2896.0,168.6098,168.6336,168.2842,168.308,2896.0
2019-12-23 09:40:00,211.69,211.69,211.26,211.36,3417.0,168.1095,168.1095,167.768,167.8474,3417.0
2019-12-23 09:45:00,211.25,211.83,211.1,211.75,11993.0,167.7601,168.2207,167.6409,168.1571,11993.0
2019-12-23 09:50:00,211.81,212.03,211.69,211.87,3853.0,168.2048,168.3795,168.1095,168.2524,3853.0
2019-12-23 09:55:00,211.85,212.07,211.85,211.86,5526.0,168.2365,168.4112,168.2365,168.2445,5526.0
2019-12-23 10:00:00,211.81,211.85,211.5,211.59,3454.0,168.2048,168.2365,167.9586,168.0301,3454.0
2019-12-23 10:05:00,211.51,211.96,211.51,211.81,4706.0,167.9665,168.3239,167.9665,168.2048,4706.0
2019-12-23 10:10:00,211.91,212.01,211.79,211.93,2908.0,168.2842,168.3636,168.1889,168.3001,2908.0
2019-12-23 10:15:00,212.0,212.0,211.76,211.78,18712.0,168.3557,168.3557,168.1651,168.181,18712.0
2019-12-23 10:20:00,211.74,212.04,211.7,211.71,3645.0,168.1492,168.3874,168.1174,168.1254,3645.0
2019-12-23 10:25:00,211.65,211.73,211.57,211.73,7781.0,168.0777,168.1412,168.0142,168.1412,7781.0
2019-12-23 10:30:00,211.73,212.05,211.73,211.86,7877.0,168.1412,168.3954,168.1412,168.2445,7877.0
2019-12-23 10:35:00,211.87,211.89,211.73,211.84,9007.0,168.2524,168.2683,168.1412,168.2286,9007.0
2019-12-23 10:40:00,211.82,211.94,211.76,211.88,12836.0,168.2127,168.308,168.1651,168.2604,12836.0
2019-12-23 10:45:00,211.9,211.95,211.77,211.9,13582.0,168.2762,168.316,168.173,168.2762,13582.0
2019-12-23 10:50:00,211.9,212.04,211.82,211.97,5402.0,168.2762,168.3874,168.2127,168.3318,5402.0
2019-12-23 10:55:00,211.98,211.98,211.8,211.86,8310.0,168.3398,168.3398,168.1968,168.2445,8310.0
2019-12-23 11:00:00,211.87,211.91,211.75,211.89,23029.0,168.2524,168.2842,168.1571,168.2683,23029.0
2019-12-23 11:05:00,211.89,211.89,211.73,211.84,17572.0,168.2683,168.2683,168.1412,168.2286,17572.0
2019-12-23 11:10:00,211.85,211.9,211.78,211.86,13370.0,168.2365,168.2762,168.181,168.2445,13370.0
2019-12-23 11:15:00,211.86,211.91,211.8,211.88,8101.0,168.2445,168.2842,168.1968,168.2604,8101.0
2019-12-23 11:20:00,211.81,211.88,211.57,211.58,19918.0,168.2048,168.2604,168.0142,168.0221,19918.0
2019-12-23 11:25:00,211.64,211.71,211.54,211.7,20815.0,168.0698,168.1254,167.9904,168.1174,20815.0
2019-12-23 11:30:00,211.67,211.83,211.62,211.77,14521.0,168.0936,168.2207,168.0539,168.173,14521.0
2019-12-23 11:35:00,211.76,211.76,211.68,211.72,6296.0,168.1651,168.1651,168.1015,168.1333,6296.0
2019-12-23 11:40:00,211.74,212.05,211.71,211.71,13043.0,168.1492,168.3954,168.1254,168.1254,13043.0
2019-12-23 11:45:00,211.74,211.81,211.69,211.73,7739.0,168.1492,168.2048,168.1095,168.1412,7739.0
2019-12-23 11:50:00,211.7,211.82,211.64,211.8,4220.0,168.1174,168.2127,168.0698,168.1968,4220.0
2019-12-23 11:55:00,211.76,211.92,211.75,211.86,1331.0,168.1651,168.2921,168.1571,168.2445,1331.0
2019-12-23 12:00:00,211.84,211.84,211.65,211.76,3995.0,168.2286,168.2286,168.0777,168.1651,3995.0
2019-12-23 12:05:00,211.77,211.8,211.7,211.78,2433.0,168.173,168.1968,168.1174,168.181,2433.0
2019-12-23 12:10:00,211.71,211.83,211.71,211.83,4388.0,168.1254,168.2207,168.1254,168.2207,4388.0
2019-12-23 12:15:00,211.8,211.93,211.8,211.89,5772.0,168.1968,168.3001,168.1968,168.2683,5772.0
2019-12-23 12:20:00,211.89,211.89,211.78,211.81,2904.0,168.2683,168.2683,168.181,168.2048,2904.0
2019-12-23 12:25:00,211.8,211.83,210.92,210.92,48912.0,168.1968,168.2207,167.498,167.498,48912.0
2019-12-23 12:30:00,210.89,210.89,210.56,210.74,8582.0,167.4742,167.4742,167.2121,167.3551,8582.0
2019-12-23 12:35:00,210.81,210.99,210.79,210.89,4542.0,167.4106,167.5536,167.3948,167.4742,4542.0
2019-12-23 12:40:00,210.84,211.07,210.84,210.99,6176.0,167.4345,167.6171,167.4345,167.5536,6176.0
2019-12-23 12:45:00,210.94,211.03,210.82,211.01,3300.0,167.5139,167.5854,167.4186,167.5695,3300.0
2019-12-23 12:50:00,210.92,211.0,210.92,210.98,1600.0,167.498,167.5615,167.498,167.5456,1600.0
2019-12-23 12:55:00,210.91,211.21,210.9,211.06,77910.0,167.4901,167.7283,167.4821,167.6092,77910.0
2019-12-23 13:00:00,211.08,211.08,210.89,210.89,1310.0,167.6251,167.6251,167.4742,167.4742,1310.0
2019-12-23 13:05:00,210.87,211.02,210.8,210.91,6756.0,167.4583,167.5774,167.4027,167.4901,6756.0
2019-12-23 13:10:00,210.9,211.01,210.85,211.01,4444.0,167.4821,167.5695,167.4424,167.5695,4444.0
2019-12-23 13:15:00,211.0,211.03,210.81,210.81,37057.0,167.5615,167.5854,167.4106,167.4106,37057.0
2019-12-23 13:20:00,210.81,210.93,210.67,210.93,6166.0,167.4106,167.5059,167.2995,167.5059,6166.0
2019-12-23 13:25:00,210.93,210.94,210.81,210.91,5625.0,167.5059,167.5139,167.4106,167.4901,5625.0
2019-12-23 13:30:00,210.85,210.94,210.73,210.73,9618.0,167.4424,167.5139,167.3471,167.3471,9618.0
2019-12-23 13:35:00,210.66,210.66,210.37,210.4,14901.0,167.2915,167.2915,167.0612,167.0851,14901.0
2019-12-23 13:40:00,210.4,210.4,209.89,209.97,10221.0,167.0851,167.0851,166.68,166.7436,10221.0
2019-12-23 13:45:00,209.95,209.95,209.84,209.95,1674.0,166.7277,166.7277,166.6403,166.7277,1674.0
2019-12-23 13:50:00,209.9,210.08,209.89,210.04,2070.0,166.688,166.8309,166.68,166.7992,2070.0
2019-12-23 13:55:00,209.9,209.94,209.69,209.7,3807.0,166.688,166.7198,166.5212,166.5292,3807.0
2019-12-23 14:00:00,209.75,209.81,209.71,209.71,1535.0,166.5689,166.6165,166.5371,166.5371,1535.0
2019-12-23 14:05:00,209.7,209.74,209.32,209.32,13273.0,166.5292,166.5609,166.2274,166.2274,13273.0
2019-12-23 14:10:00,209.31,209.53,209.31,209.53,4266.0,166.2194,166.3942,166.2194,166.3942,4266.0
2019-12-23 14:15:00,209.48,209.69,209.45,209.63,3192.0,166.3545,166.5212,166.3306,166.4736,3192.0
2019-12-23 14:20:00,209.67,209.73,209.49,209.49,3346.0,166.5053,166.553,166.3624,166.3624,3346.0
2019-12-23 14:25:00,209.49,209.68,209.45,209.64,3844.0,166.3624,166.5133,166.3306,166.4815,3844.0
2019-12-23 14:30:00,209.64,209.98,209.64,209.8,4118.0,166.4815,166.7515,166.4815,166.6086,4118.0
2019-12-23 14:35:00,209.75,209.99,209.75,209.99,4846.0,166.5689,166.7595,166.5689,166.7595,4846.0
2019-12-23 14:40:00,209.93,210.05,209.93,210.04,1541.0,166.7118,166.8071,166.7118,166.7992,1541.0
2019-12-23 14:45:00,210.05,210.18,209.85,209.89,15997.0,166.8071,166.9103,166.6483,166.68,15997.0
2019-12-23 14:50:00,209.99,210.19,209.99,210.18,2627.0,166.7595,166.9183,166.7595,166.9103,2627.0
2019-12-23 14:55:00,210.14,210.19,210.09,210.16,2723.0,166.8786,166.9183,166.8389,166.8945,2723.0
2019-12-23 15:00:00,210.12,210.12,209.84,209.84,404.0,166.8627,166.8627,166.6403,166.6403,404.0
2019-12-23 15:05:00,209.8,209.93,209.79,209.89,33737.0,166.6086,166.7118,166.6006,166.68,33737.0
2019-12-23 15:10:00,209.89,210.08,209.89,209.93,3412.0,166.68,166.8309,166.68,166.7118,3412.0
2019-12-23 15:15:00,209.91,209.91,209.83,209.86,6374.0,166.6959,166.6959,166.6324,166.6562,6374.0
2019-12-23 15:20:00,209.8,209.86,209.69,209.86,16969.0,166.6086,166.6562,166.5212,166.6562,16969.0
2019-12-23 15:25:00,209.88,209.92,209.78,209.89,32411.0,166.6721,166.7039,166.5927,166.68,32411.0
2019-12-23 15:30:00,209.92,210.06,209.86,209.96,5830.0,166.7039,166.815,166.6562,166.7356,5830.0
2019-12-23 15:35:00,209.96,210.04,209.88,209.92,3403.0,166.7356,166.7992,166.6721,166.7039,3403.0
2019-12-23 15:40:00,209.91,209.94,209.83,209.9,6529.0,166.6959,166.7198,166.6324,166.688,6529.0
2019-12-23 15:45:00,209.88,209.89,209.8,209.87,9392.0,166.6721,166.68,166.6086,166.6642,9392.0
2019-12-23 15:50:00,209.89,209.96,209.88,209.96,7900.0,166.68,166.7356,166.6721,166.7356,7900.0
2019-12-23 15:55:00,209.99,210.25,209.99,210.23,23527.0,166.7595,166.9659,166.7595,166.95,23527.0
2019-12-24 09:30:00,210.97,210.97,209.33,210.13,9515.0,167.5377,167.5377,166.2353,166.8706,9515.0
2019-12-24 09:35:00,210.04,210.39,209.9,209.9,869.0,166.7992,167.0771,166.688,166.688,869.0
2019-12-24 09:40:00,210.17,210.19,209.16,209.16,112350.0,166.9024,166.9183,166.1003,166.1003,112350.0
2019-12-24 09:45:00,209.32,209.61,209.29,209.45,1246.0,166.2274,166.4577,166.2036,166.3306,1246.0
2019-12-24 09:50:00,209.35,209.72,209.34,209.59,1500.0,166.2512,166.545,166.2433,166.4418,1500.0
2019-12-24 09:55:00,209.37,209.49,209.15,209.15,728.0,166.2671,166.3624,166.0924,166.0924,728.0
2019-12-24 10:00:00,209.27,209.89,209.16,209.75,5985.0,166.1877,166.68,166.1003,166.5689,5985.0
2019-12-24 10:05:00,209.63,209.86,209.56,209.86,2204.0,166.4736,166.6562,166.418,166.6562,2204.0
2019-12-24 10:10:00,209.86,210.39,209.86,210.18,2263.0,166.6562,167.0771,166.6562,166.9103,2263.0
2019-12-24 10:15:00,210.2,210.38,210.13,210.37,1730.0,166.9262,167.0692,166.8706,167.0612,1730.0
2019-12-24 10:20:00,210.3,210.3,210.15,210.24,1400.0,167.0056,167.0056,166.8865,166.958,1400.0
2019-12-24 10:25:00,210.27,210.54,210.18,210.46,1927.0,166.9818,167.1962,166.9103,167.1327,1927.0
2019-12-24 10:30:00,210.54,210.56,210.4,210.4,1223.0,167.1962,167.2121,167.0851,167.0851,1223.0
2019-12-24 10:35:00,210.48,210.64,210.47,210.53,2736.0,167.1486,167.2756,167.1406,167.1883,2736.0
2019-12-24 10:40:00,210.57,210.73,210.57,210.64,1200.0,167.2201,167.3471,167.2201,167.2756,1200.0
2019-12-24 10:45:00,210.73,210.85,210.65,210.84,1751.0,167.3471,167.4424,167.2836,167.4345,1751.0
2019-12-24 10:50:00,210.84,210.97,210.82,210.96,2179.0,167.4345,167.5377,167.4186,167.5298,2179.0
2019-12-24 10:55:00,210.96,210.96,210.48,210.52,700.0,167.5298,167.5298,167.1486,167.1803,700.0
2019-12-24 11:00:00,210.36,210.43,210.34,210.4,2393.0,167.0533,167.1089,167.0374,167.0851,2393.0
2019-12-24 11:05:00,210.41,210.52,210.37,210.41,1601.0,167.093,167.1803,167.0612,167.093,1601.0
2019-12-24 11:10:00,210.41,210.41,210.18,210.3,2004.0,167.093,167.093,166.9103,167.0056,2004.0
2019-12-24 11:15:00,210.26,210.44,210.23,210.23,1778.0,166.9739,167.1168,166.95,166.95,1778.0
2019-12-24 11:20:00,210.3,210.4,210.19,210.4,7948.0,167.0056,167.0851,166.9183,167.0851,7948.0
2019-12-24 11:25:00,210.26,210.26,210.16,210.21,1310.0,166.9739,166.9739,166.8945,166.9342,1310.0
2019-12-24 11:30:00,210.24,210.24,209.93,210.14,1837.0,166.958,166.958,166.7118,166.8786,1837.0
2019-12-24 11:35:00,210.1,210.19,209.96,210.07,4507.0,166.8468,166.9183,166.7356,166.823,4507.0
2019-12-24 11:40:00,209.97,210.13,209.81,210.1,2000.0,166.7436,166.8706,166.6165,166.8468,2000.0
2019-12-24 11:45:00,210.1,210.29,210.1,210.2,1828.0,166.8468,166.9977,166.8468,166.9262,1828.0
2019-12-24 11:50:00,210.2,210.27,210.18,210.25,26700.0,166.9262,166.9818,166.9103,166.9659,26700.0
2019-12-24 11:55:00,210.17,210.57,210.14,210.3,4032.0,166.9024,167.2201,166.8786,167.0056,4032.0
2019-12-24 12:00:00,210.3,210.37,210.14,210.32,2858.0,167.0056,167.0612,166.8786,167.0215,2858.0
2019-12-24 12:05:00,210.26,210.26,210.04,210.04,3700.0,166.9739,166.9739,166.7992,166.7992,3700.0
2019-12-24 12:10:00,210.1,210.1,209.91,209.99,4432.0,166.8468,166.8468,166.6959,166.7595,4432.0
2019-12-24 12:15:00,209.97,210.05,209.94,210.02,3982.0,166.7436,166.8071,166.7198,166.7833,3982.0
2019-12-24 12:20:00,209.98,210.05,209.89,209.89,2807.0,166.7515,166.8071,166.68,166.68,2807.0
2019-12-24 12:25:00,209.89,210.08,209.88,210.02,4917.0,166.68,166.8309,166.6721,166.7833,4917.0
2019-12-24 12:30:00,210.03,210.03,209.9,209.96,2325.0,166.7912,166.7912,166.688,166.7356,2325.0
2019-12-24 12:35:00,209.93,209.98,209.92,209.95,1148.0,166.7118,166.7515,166.7039,166.7277,1148.0
2019-12-24 12:40:00,209.95,209.99,209.72,209.73,2805.0,166.7277,166.7595,166.545,166.553,2805.0
2019-12-24 12:45:00,209.7,209.73,209.47,209.73,3105.0,166.5292,166.553,166.3465,166.553,3105.0
2019-12-24 12:50:00,209.69,209.75,209.57,209.58,6111.0,166.5212,166.5689,166.4259,166.4339,6111.0
2019-12-24 12:55:00,209.58,209.81,209.51,209.65,19680.0,166.4339,166.6165,166.3783,166.4895,19680.0
2019-12-26 09:30:00,210.03,210.32,209.28,209.76,11176.0,166.7912,167.0215,166.1956,166.5768,11176.0
2019-12-26 09:35:00,209.44,209.44,208.55,208.85,13182.0,166.3227,166.3227,165.6159,165.8541,13182.0
2019-12-26 09:40:00,208.85,209.48,208.85,209.48,4917.0,165.8541,166.3545,165.8541,166.3545,4917.0
2019-12-26 09:45:00,209.43,209.45,209.17,209.36,1700.0,166.3147,166.3306,166.1083,166.2592,1700.0
2019-12-26 09:50:00,209.37,209.62,209.36,209.6,3266.0,166.2671,166.4656,166.2592,166.4497,3266.0
2019-12-26 09:55:00,209.63,209.82,209.34,209.7,10825.0,166.4736,166.6245,166.2433,166.5292,10825.0
2019-12-26 10:00:00,209.86,210.01,209.67,209.98,4400.0,166.6562,166.7753,166.5053,166.7515,4400.0
2019-12-26 10:05:00,209.95,210.01,209.79,209.89,16021.0,166.7277,166.7753,166.6006,166.68,16021.0
2019-12-26 10:10:00,209.89,210.29,209.88,210.23,17796.0,166.68,166.9977,166.6721,166.95,17796.0
2019-12-26 10:15:00,210.19,210.2,210.15,210.2,1047.0,166.9183,166.9262,166.8865,166.9262,1047.0
2019-12-26 10:20:00,210.28,210.36,210.21,210.21,2271.0,166.9898,167.0533,166.9342,166.9342,2271.0
2019-12-26 10:25:00,210.31,210.31,209.91,209.99,6510.0,167.0136,167.0136,166.6959,166.7595,6510.0
2019-12-26 10:30:00,210.16,210.26,210.14,210.14,1088.0,166.8945,166.9739,166.8786,166.8786,1088.0
2019-12-26 10:35:00,210.2,210.64,210.16,210.59,2283.0,166.9262,167.2756,166.8945,167.2359,2283.0
2019-12-26 10:40:00,210.6,210.75,210.6,210.64,2136.0,167.2439,167.363,167.2439,167.2756,2136.0
2019-12-26 10:45:00,210.65,210.77,210.65,210.77,917.0,167.2836,167.3789,167.2836,167.3789,917.0
2019-12-26 10:50:00,210.77,210.84,210.55,210.57,1846.0,167.3789,167.4345,167.2042,167.2201,1846.0
2019-12-26 10:55:00,210.61,210.72,210.59,210.71,3568.0,167.2518,167.3392,167.2359,167.3312,3568.0
2019-12-26 11:00:00,210.72,210.85,210.66,210.75,4508.0,167.3392,167.4424,167.2915,167.363,4508.0
2019-12-26 11:05:00,210.72,210.82,210.65,210.8,2109.0,167.3392,167.4186,167.2836,167.4027,2109.0
2019-12-26 11:10:00,210.88,210.88,210.65,210.69,2800.0,167.4662,167.4662,167.2836,167.3153,2800.0
2019-12-26 11:15:00,210.64,210.79,210.61,210.72,11732.0,167.2756,167.3948,167.2518,167.3392,11732.0
2019-12-26 11:20:00,210.78,210.82,210.6,210.73,3778.0,167.3868,167.4186,167.2439,167.3471,3778.0
2019-12-26 11:25:00,210.71,210.71,210.6,210.71,5885.0,167.3312,167.3312,167.2439,167.3312,5885.0
2019-12-26 11:30:00,210.68,210.73,210.59,210.73,8134.0,167.3074,167.3471,167.2359,167.3471,8134.0
2019-12-26 11:35:00,210.77,210.78,210.63,210.64,5341.0,167.3789,167.3868,167.2677,167.2756,5341.0
2019-12-26 11:40:00,210.68,210.75,210.58,210.75,11976.0,167.3074,167.363,167.228,167.363,11976.0
2019-12-26 11:45:00,210.74,210.77,210.71,210.72,4250.0,167.3551,167.3789,167.3312,167.3392,4250.0
2019-12-26 11:50:00,210.72,210.97,210.71,210.97,3016.0,167.3392,167.5377,167.3312,167.5377,3016.0
2019-12-26 11:55:00,210.96,211.06,210.92,211.02,1200.0,167.5298,167.6092,167.498,167.5774,1200.0
2019-12-26 12:00:00,211.06,211.06,210.85,211.01,4318.0,167.6092,167.6092,167.4424,167.5695,4318.0
2019-12-26 12:05:00,210.99,211.0,210.91,211.0,2300.0,167.5536,167.5615,167.4901,167.5615,2300.0
2019-12-26 12:10:00,210.94,211.01,210.77,210.77,2636.0,167.5139,167.5695,167.3789,167.3789,2636.0
2019-12-26 12:15:00,210.81,210.81,210.72,210.72,3138.0,167.4106,167.4106,167.3392,167.3392,3138.0
2019-12-26 12:20:00,210.73,210.76,210.58,210.58,6718.0,167.3471,167.3709,167.228,167.228,6718.0
2019-12-26 12:25:00,210.65,210.73,210.65,210.69,1196.0,167.2836,167.3471,167.2836,167.3153,1196.0
2019-12-26 12:30:00,210.72,210.86,210.72,210.81,1217.0,167.3392,167.4504,167.3392,167.4106,1217.0
2019-12-26 12:35:00,210.77,210.78,210.77,210.78,700.0,167.3789,167.3868,167.3789,167.3868,700.0
2019-12-26 12:40:00,210.7,210.77,210.64,210.77,4217.0,167.3233,167.3789,167.2756,167.3789,4217.0
2019-12-26 12:45:00,210.73,210.73,210.73,210.73,100.0,167.3471,167.3471,167.3471,167.3471,100.0
2019-12-26 12:50:00,210.61,210.65,210.52,210.63,7577.0,167.2518,167.2836,167.1803,167.2677,7577.0
2019-12-26 12:55:00,210.63,210.64,210.62,210.63,852.0,167.2677,167.2756,167.2598,167.2677,852.0
2019-12-26 13:00:00,210.62,210.62,210.14,210.14,4244.0,167.2598,167.2598,166.8786,166.8786,4244.0
2019-12-26 13:05:00,210.1,210.16,210.0,210.15,3351.0,166.8468,166.8945,166.7674,166.8865,3351.0
2019-12-26 13:10:00,210.07,210.23,210.07,210.19,2374.0,166.823,166.95,166.823,166.9183,2374.0
2019-12-26 13:15:00,210.08,210.13,209.88,210.01,6505.0,166.8309,166.8706,166.6721,166.7753,6505.0
2019-12-26 13:20:00,209.99,210.1,209.99,210.06,8351.0,166.7595,166.8468,166.7595,166.815,8351.0
2019-12-26 13:25:00,210.1,210.17,210.03,210.08,6341.0,166.8468,166.9024,166.7912,166.8309,6341.0
2019-12-26 13:30:00,210.03,210.15,209.88,210.15,26442.0,166.7912,166.8865,166.6721,166.8865,26442.0
2019-12-26 13:35:00,210.05,210.41,210.05,210.41,1200.0,166.8071,167.093,166.8071,167.093,1200.0
2019-12-26 13:40:00,210.31,210.31,210.07,210.22,4520.0,167.0136,167.0136,166.823,166.9421,4520.0
2019-12-26 13:45:00,210.2,210.53,210.17,210.53,3091.0,166.9262,167.1883,166.9024,167.1883,3091.0
2019-12-26 13:50:00,210.48,210.52,210.43,210.47,2841.0,167.1486,167.1803,167.1089,167.1406,2841.0
2019-12-26 13:55:00,210.41,210.42,210.32,210.39,1708.0,167.093,167.1009,167.0215,167.0771,1708.0
2019-12-26 14:00:00,210.38,210.51,210.29,210.42,13339.0,167.0692,167.1724,166.9977,167.1009,13339.0
2019-12-26 14:05:00,210.41,210.51,210.41,210.5,1909.0,167.093,167.1724,167.093,167.1645,1909.0
2019-12-26 14:10:00,210.42,210.51,210.41,210.42,4841.0,167.1009,167.1724,167.093,167.1009,4841.0
2019-12-26 14:15:00,210.45,210.59,210.32,210.58,15667.0,167.1248,167.2359,167.0215,167.228,15667.0
2019-12-26 14:20:00,210.55,210.59,210.52,210.55,1345.0,167.2042,167.2359,167.1803,167.2042,1345.0
2019-12-26 14:25:00,210.58,210.66,210.55,210.66,2734.0,167.228,167.2915,167.2042,167.2915,2734.0
2019-12-26 14:30:00,210.57,210.63,210.57,210.59,2000.0,167.2201,167.2677,167.2201,167.2359,2000.0
2019-12-26 14:35:00,210.59,210.62,210.54,210.59,1200.0,167.2359,167.2598,167.1962,167.2359,1200.0
2019-12-26 14:40:00,210.62,210.67,210.53,210.59,5262.0,167.2598,167.2995,167.1883,167.2359,5262.0
2019-12-26 14:45:00,210.54,210.57,210.54,210.57,508.0,167.1962,167.2201,167.1962,167.2201,508.0
2019-12-26 14:50:00,210.61,210.61,210.52,210.55,3585.0,167.2518,167.2518,167.1803,167.2042,3585.0
2019-12-26 14:55:00,210.56,210.62,210.55,210.55,2587.0,167.2121,167.2598,167.2042,167.2042,2587.0
2019-12-26 15:00:00,210.57,210.57,210.5,210.51,1710.0,167.2201,167.2201,167.1645,167.1724,1710.0
2019-12-26 15:05:00,210.5,210.54,210.48,210.49,600.0,167.1645,167.1962,167.1486,167.1565,600.0
2019-12-26 15:10:00,210.52,210.55,210.48,210.48,1659.0,167.1803,167.2042,167.1486,167.1486,1659.0
2019-12-26 15:15:00,210.47,210.48,210.43,210.45,1064.0,167.1406,167.1486,167.1089,167.1248,1064.0
2019-12-26 15:20:00,210.48,210.49,210.43,210.43,2464.0,167.1486,167.1565,167.1089,167.1089,2464.0
2019-12-26 15:25:00,210.43,210.56,210.43,210.5,2491.0,167.1089,167.2121,167.1089,167.1645,2491.0
2019-12-26 15:30:00,210.5,210.52,210.44,210.5,7253.0,167.1645,167.1803,167.1168,167.1645,7253.0
2019-12-26 15:35:00,210.49,210.67,210.49,210.65,2700.0,167.1565,167.2995,167.1565,167.2836,2700.0
2019-12-26 15:40:00,210.68,210.8,210.68,210.77,7078.0,167.3074,167.4027,167.3074,167.3789,7078.0
2019-12-26 15:45:00,210.79,211.07,210.73,211.07,5321.0,167.3948,167.6171,167.3471,167.6171,5321.0
2019-12-26 15:50:00,211.11,211.11,210.92,211.09,7706.0,167.6489,167.6489,167.498,167.633,7706.0
2019-12-26 15:55:00,211.15,211.37,210.97,211.36,34449.0,167.6806,167.8554,167.5377,167.8474,34449.0
2019-12-27 09:30:00,211.92,212.28,211.42,211.76,15501.0,168.2921,168.578,167.8951,168.1651,15501.0
2019-12-27 09:35:00,211.69,212.21,211.69,212.03,5398.0,168.1095,168.5224,168.1095,168.3795,5398.0
2019-12-27 09:40:00,212.1,212.19,211.68,212.19,7904.0,168.4351,168.5065,168.1015,168.5065,7904.0
2019-12-27 09:45:00,212.08,212.08,211.59,211.87,7727.0,168.4192,168.4192,168.0301,168.2524,7727.0
2019-12-27 09:50:00,211.91,212.07,211.79,211.85,7500.0,168.2842,168.4112,168.1889,168.2365,7500.0
2019-12-27 09:55:00,211.73,211.83,211.65,211.79,3011.0,168.1412,168.2207,168.0777,168.1889,3011.0
2019-12-27 10:00:00,211.62,211.84,211.61,211.73,4313.0,168.0539,168.2286,168.0459,168.1412,4313.0
2019-12-27 10:05:00,211.95,212.1,211.95,211.98,1049.0,168.316,168.4351,168.316,168.3398,1049.0
2019-12-27 10:10:00,212.12,212.21,211.88,212.21,6221.0,168.451,168.5224,168.2604,168.5224,6221.0
2019-12-27 10:15:00,212.17,212.17,212.01,212.11,1214.0,168.4907,168.4907,168.3636,168.443,1214.0
2019-12-27 10:20:00,212.07,212.07,211.66,211.95,4198.0,168.4112,168.4112,168.0857,168.316,4198.0
2019-12-27 10:25:00,211.83,211.99,211.83,211.99,2528.0,168.2207,168.3477,168.2207,168.3477,2528.0
2019-12-27 10:30:00,212.0,212.0,211.63,211.92,4806.0,168.3557,168.3557,168.0618,168.2921,4806.0
2019-12-27 10:35:00,211.94,212.05,211.83,211.97,2763.0,168.308,168.3954,168.2207,168.3318,2763.0
2019-12-27 10:40:00,211.92,211.96,211.81,211.95,1992.0,168.2921,168.3239,168.2048,168.316,1992.0
2019-12-27 10:45:00,211.9,212.1,211.9,212.1,335.0,168.2762,168.4351,168.2762,168.4351,335.0
2019-12-27 10:50:00,212.03,212.11,211.99,212.11,1039.0,168.3795,168.443,168.3477,168.443,1039.0
2019-12-27 10:55:00,212.04,212.04,211.78,211.84,4611.0,168.3874,168.3874,168.181,168.2286,4611.0
2019-12-27 11:00:00,211.84,211.88,211.81,211.81,1300.0,168.2286,168.2604,168.2048,168.2048,1300.0
2019-12-27 11:05:00,211.83,211.95,211.71,211.81,8065.0,168.2207,168.316,168.1254,168.2048,8065.0
2019-12-27 11:10:00,211.8,211.87,211.73,211.87,1500.0,168.1968,168.2524,168.1412,168.2524,1500.0
2019-12-27 11:15:00,211.78,211.91,211.55,211.59,8563.0,168.181,168.2842,167.9983,168.0301,8563.0
2019-12-27 11:20:00,211.64,211.78,211.59,211.74,1856.0,168.0698,168.181,168.0301,168.1492,1856.0
2019-12-27 11:25:00,211.88,212.11,211.86,211.95,1939.0,168.2604,168.443,168.2445,168.316,1939.0
2019-12-27 11:30:00,212.04,212.15,211.97,211.97,1549.0,168.3874,168.4748,168.3318,168.3318,1549.0
2019-12-27 11:35:00,211.92,211.92,211.73,211.78,1700.0,168.2921,168.2921,168.1412,168.181,1700.0
2019-12-27 11:40:00,211.72,211.82,211.61,211.68,3501.0,168.1333,168.2127,168.0459,168.1015,3501.0
2019-12-27 11:45:00,211.63,211.77,211.56,211.68,17496.0,168.0618,168.173,168.0062,168.1015,17496.0
2019-12-27 11:50:00,211.66,211.66,211.16,211.23,31420.0,168.0857,168.0857,167.6886,167.7442,31420.0
2019-12-27 11:55:00,211.22,211.22,210.92,211.13,13275.0,167.7362,167.7362,167.498,167.6648,13275.0
2019-12-27 12:00:00,211.1,211.15,210.95,211.15,8100.0,167.6409,167.6806,167.5218,167.6806,8100.0
2019-12-27 12:05:00,211.21,211.21,211.05,211.1,4105.0,167.7283,167.7283,167.6012,167.6409,4105.0
2019-12-27 12:10:00,211.14,211.18,211.08,211.13,5611.0,167.6727,167.7045,167.6251,167.6648,5611.0
2019-12-27 12:15:00,211.14,211.2,211.09,211.16,3153.0,167.6727,167.7204,167.633,167.6886,3153.0
2019-12-27 12:20:00,211.17,211.24,211.08,211.12,14099.0,167.6965,167.7521,167.6251,167.6568,14099.0
2019-12-27 12:25:00,211.11,211.19,211.08,211.12,2794.0,167.6489,167.7124,167.6251,167.6568,2794.0
2019-12-27 12:30:00,211.09,211.09,210.81,210.81,5210.0,167.633,167.633,167.4106,167.4106,5210.0
2019-12-27 12:35:00,210.88,211.09,210.88,210.97,6172.0,167.4662,167.633,167.4662,167.5377,6172.0
2019-12-27 12:40:00,210.97,211.08,210.9,210.9,5812.0,167.5377,167.6251,167.4821,167.4821,5812.0
2019-12-27 12:45:00,210.89,210.94,210.79,210.93,3619.0,167.4742,167.5139,167.3948,167.5059,3619.0
2019-12-27 12:50:00,210.95,211.03,210.94,210.98,1200.0,167.5218,167.5854,167.5139,167.5456,1200.0
2019-12-27 12:55:00,210.9,210.98,210.87,210.95,2101.0,167.4821,167.5456,167.4583,167.5218,2101.0
2019-12-27 13:00:00,210.95,210.97,210.89,210.97,1100.0,167.5218,167.5377,167.4742,167.5377,1100.0
2019-12-27 13:05:00,210.95,211.05,210.95,211.05,1904.0,167.5218,167.6012,167.5218,167.6012,1904.0
2019-12-27 13:10:00,211.03,211.13,211.03,211.08,1000.0,167.5854,167.6648,167.5854,167.6251,1000.0
2019-12-27 13:15:00,211.09,211.16,211.06,211.12,1741.0,167.633,167.6886,167.6092,167.6568,1741.0
2019-12-27 13:20:00,211.05,211.05,210.9,210.9,500.0,167.6012,167.6012,167.4821,167.4821,500.0
2019-12-27 13:25:00,210.97,211.19,210.97,211.19,1460.0,167.5377,167.7124,167.5377,167.7124,1460.0
2019-12-27 13:30:00,211.18,211.19,211.12,211.16,1299.0,167.7045,167.7124,167.6568,167.6886,1299.0
2019-12-27 13:35:00,211.17,211.17,211.03,211.09,1500.0,167.6965,167.6965,167.5854,167.633,1500.0
2019-12-27 13:40:00,211.02,211.15,211.02,211.1,500.0,167.5774,167.6806,167.5774,167.6409,500.0
2019-12-27 13:45:00,211.1,211.13,210.98,210.99,2330.0,167.6409,167.6648,167.5456,167.5536,2330.0
2019-12-27 13:50:00,211.02,211.13,211.02,211.12,1843.0,167.5774,167.6648,167.5774,167.6568,1843.0
2019-12-27 13:55:00,211.09,211.13,211.08,211.11,2596.0,167.633,167.6648,167.6251,167.6489,2596.0
2019-12-27 14:00:00,211.15,211.37,211.15,211.29,2513.0,167.6806,167.8554,167.6806,167.7918,2513.0
2019-12-27 14:05:00,211.32,211.47,211.32,211.47,1213.0,167.8157,167.9348,167.8157,167.9348,1213.0
2019-12-27 14:10:00,211.48,211.5,211.44,211.49,1926.0,167.9427,167.9586,167.9109,167.9507,1926.0
2019-12-27 14:15:00,211.48,211.51,211.29,211.36,1800.0,167.9427,167.9665,167.7918,167.8474,1800.0
2019-12-27 14:20:00,211.32,211.35,211.24,211.35,1700.0,167.8157,167.8395,167.7521,167.8395,1700.0
2019-12-27 14:25:00,211.33,211.33,211.24,211.24,563.0,167.8236,167.8236,167.7521,167.7521,563.0
2019-12-27 14:30:00,211.24,211.26,211.19,211.19,1625.0,167.7521,167.768,167.7124,167.7124,1625.0
2019-12-27 14:35:00,211.25,211.27,211.22,211.22,1878.0,167.7601,167.7759,167.7362,167.7362,1878.0
2019-12-27 14:40:00,211.19,211.35,211.19,211.3,2171.0,167.7124,167.8395,167.7124,167.7998,2171.0
2019-12-27 14:45:00,211.33,211.58,211.32,211.58,1700.0,167.8236,168.0221,167.8157,168.0221,1700.0
2019-12-27 14:50:00,211.58,211.75,211.56,211.71,7020.0,168.0221,168.1571,168.0062,168.1254,7020.0
2019-12-27 14:55:00,211.6,211.67,211.59,211.67,1761.0,168.038,168.0936,168.0301,168.0936,1761.0
2019-12-27 15:00:00,211.71,211.74,211.41,211.41,2240.0,168.1254,168.1492,167.8871,167.8871,2240.0
2019-12-27 15:05:00,211.45,211.62,211.45,211.56,3951.0,167.9189,168.0539,167.9189,168.0062,3951.0
2019-12-27 15:10:00,211.57,211.62,211.54,211.56,1804.0,168.0142,168.0539,167.9904,168.0062,1804.0
2019-12-27 15:15:00,211.57,211.79,211.57,211.71,2680.0,168.0142,168.1889,168.0142,168.1254,2680.0
2019-12-27 15:20:00,211.72,211.76,211.65,211.74,4206.0,168.1333,168.1651,168.0777,168.1492,4206.0
2019-12-27 15:25:00,211.71,211.71,211.56,211.65,3816.0,168.1254,168.1254,168.0062,168.0777,3816.0
2019-12-27 15:30:00,211.69,211.69,211.47,211.48,2852.0,168.1095,168.1095,167.9348,167.9427,2852.0
2019-12-27 15:35:00,211.47,211.47,211.35,211.4,3533.0,167.9348,167.9348,167.8395,167.8792,3533.0
2019-12-27 15:40:00,211.41,211.57,211.4,211.42,4850.0,167.8871,168.0142,167.8792,167.8951,4850.0
2019-12-27 15:45:00,211.46,211.63,211.43,211.61,4189.0,167.9268,168.0618,167.903,168.0459,4189.0
2019-12-27 15:50:00,211.57,211.67,211.46,211.61,11701.0,168.0142,168.0936,167.9268,168.0459,11701.0
2019-12-27 15:55:00,211.65,211.71,211.53,211.65,19248.0,168.0777,168.1254,167.9824,168.0777,19248.0
2019-12-30 09:30:00,211.19,211.91,211.19,211.3,14676.0,167.7124,168.2842,167.7124,167.7998,14676.0
2019-12-30 09:35:00,211.37,211.46,210.82,211.42,3175.0,167.8554,167.9268,167.4186,167.8951,3175.0
2019-12-30 09:40:00,211.18,211.18,210.61,210.88,2440.0,167.7045,167.7045,167.2518,167.4662,2440.0
2019-12-30 09:45:00,210.68,211.22,210.68,211.15,3473.0,167.3074,167.7362,167.3074,167.6806,3473.0
2019-12-30 09:50:00,211.29,211.51,211.02,211.38,19321.0,167.7918,167.9665,167.5774,167.8633,19321.0
2019-12-30 09:55:00,211.39,211.48,211.02,211.48,25614.0,167.8712,167.9427,167.5774,167.9427,25614.0
2019-12-30 10:00:00,211.48,212.0,211.47,211.84,3924.0,167.9427,168.3557,167.9348,168.2286,3924.0
2019-12-30 10:05:00,211.8,212.09,211.6,211.6,2832.0,168.1968,168.4271,168.038,168.038,2832.0
2019-12-30 10:10:00,211.58,211.63,211.25,211.26,4340.0,168.0221,168.0618,167.7601,167.768,4340.0
2019-12-30 10:15:00,211.23,211.28,210.95,210.95,2419.0,167.7442,167.7839,167.5218,167.5218,2419.0
2019-12-30 10:20:00,211.07,211.07,210.59,210.61,1830.0,167.6171,167.6171,167.2359,167.2518,1830.0
2019-12-30 10:25:00,210.69,210.87,210.48,210.54,18074.0,167.3153,167.4583,167.1486,167.1962,18074.0
2019-12-30 10:30:00,210.51,210.63,210.21,210.52,10782.0,167.1724,167.2677,166.9342,167.1803,10782.0
2019-12-30 10:35:00,210.52,210.83,210.41,210.81,6822.0,167.1803,167.4265,167.093,167.4106,6822.0
2019-12-30 10:40:00,210.89,210.94,210.79,210.94,1613.0,167.4742,167.5139,167.3948,167.5139,1613.0
2019-12-30 10:45:00,210.82,210.95,210.82,210.9,1743.0,167.4186,167.5218,167.4186,167.4821,1743.0
2019-12-30 10:50:00,210.85,210.85,210.6,210.71,2400.0,167.4424,167.4424,167.2439,167.3312,2400.0
2019-12-30 10:55:00,210.71,210.77,210.6,210.77,2612.0,167.3312,167.3789,167.2439,167.3789,2612.0
2019-12-30 11:00:00,210.7,210.72,210.57,210.57,3564.0,167.3233,167.3392,167.2201,167.2201,3564.0
2019-12-30 11:05:00,210.6,210.74,210.54,210.73,2702.0,167.2439,167.3551,167.1962,167.3471,2702.0
2019-12-30 11:10:00,210.7,210.79,210.63,210.69,2800.0,167.3233,167.3948,167.2677,167.3153,2800.0
2019-12-30 11:15:00,210.75,210.95,210.75,210.89,2236.0,167.363,167.5218,167.363,167.4742,2236.0
2019-12-30 11:20:00,210.89,210.96,210.83,210.84,3684.0,167.4742,167.5298,167.4265,167.4345,3684.0
2019-12-30 11:25:00,210.86,210.92,210.78,210.78,3223.0,167.4504,167.498,167.3868,167.3868,3223.0
2019-12-30 11:30:00,210.8,210.83,210.68,210.68,2999.0,167.4027,167.4265,167.3074,167.3074,2999.0
2019-12-30 11:35:00,210.71,210.79,210.65,210.65,5024.0,167.3312,167.3948,167.2836,167.2836,5024.0
2019-12-30 11:40:00,210.68,210.79,210.58,210.58,3100.0,167.3074,167.3948,167.228,167.228,3100.0
2019-12-30 11:45:00,210.62,210.72,210.62,210.72,2644.0,167.2598,167.3392,167.2598,167.3392,2644.0
2019-12-30 11:50:00,210.63,210.67,210.61,210.62,1677.0,167.2677,167.2995,167.2518,167.2598,1677.0
2019-12-30 11:55:00,210.53,210.64,210.5,210.58,2917.0,167.1883,167.2756,167.1645,167.228,2917.0
2019-12-30 12:00:00,210.62,210.76,210.6,210.71,1704.0,167.2598,167.3709,167.2439,167.3312,1704.0
2019-12-30 12:05:00,210.7,210.7,210.57,210.57,2123.0,167.3233,167.3233,167.2201,167.2201,2123.0
2019-12-30 12:10:00,210.62,210.62,210.55,210.59,1100.0,167.2598,167.2598,167.2042,167.2359,1100.0
2019-12-30 12:15:00,210.59,210.74,210.56,210.68,4436.0,167.2359,167.3551,167.2121,167.3074,4436.0
2019-12-30 12:20:00,210.67,210.72,210.56,210.69,2295.0,167.2995,167.3392,167.2121,167.3153,2295.0
2019-12-30 12:25:00,210.64,210.76,210.64,210.76,1308.0,167.2756,167.3709,167.2756,167.3709,1308.0
2019-12-30 12:30:00,210.72,210.82,210.62,210.62,2500.0,167.3392,167.4186,167.2598,167.2598,2500.0
2019-12-30 12:35:00,210.59,210.59,210.5,210.5,3461.0,167.2359,167.2359,167.1645,167.1645,3461.0
2019-12-30 12:40:00,210.42,210.5,210.36,210.36,2000.0,167.1009,167.1645,167.0533,167.0533,2000.0
2019-12-30 12:45:00,210.45,210.45,210.32,210.45,900.0,167.1248,167.1248,167.0215,167.1248,900.0
2019-12-30 12:50:00,210.4,210.43,210.21,210.35,7900.0,167.0851,167.1089,166.9342,167.0453,7900.0
2019-12-30 12:55:00,210.33,210.37,210.18,210.18,2701.0,167.0295,167.0612,166.9103,166.9103,2701.0
2019-12-30 13:00:00,210.21,210.22,210.06,210.08,3355.0,166.9342,166.9421,166.815,166.8309,3355.0
2019-12-30 13:05:00,210.12,210.12,209.92,209.96,2605.0,166.8627,166.8627,166.7039,166.7356,2605.0
2019-12-30 13:10:00,209.89,209.99,209.84,209.99,2350.0,166.68,166.7595,166.6403,166.7595,2350.0
2019-12-30 13:15:00,210.05,210.24,210.02,210.13,6912.0,166.8071,166.958,166.7833,166.8706,6912.0
2019-12-30 13:20:00,210.15,210.27,210.15,210.23,1241.0,166.8865,166.9818,166.8865,166.95,1241.0
2019-12-30 13:25:00,210.26,210.39,210.23,210.31,1729.0,166.9739,167.0771,166.95,167.0136,1729.0
2019-12-30 13:30:00,210.39,210.39,210.22,210.27,2243.0,167.0771,167.0771,166.9421,166.9818,2243.0
2019-12-30 13:35:00,210.35,210.39,210.21,210.29,2833.0,167.0453,167.0771,166.9342,166.9977,2833.0
2019-12-30 13:40:00,210.3,210.51,210.3,210.51,4711.0,167.0056,167.1724,167.0056,167.1724,4711.0
2019-12-30 13:45:00,210.49,210.49,210.24,210.46,4607.0,167.1565,167.1565,166.958,167.1327,4607.0
2019-12-30 13:50:00,210.43,210.44,210.37,210.41,600.0,167.1089,167.1168,167.0612,167.093,600.0
2019-12-30 13:55:00,210.4,210.41,210.33,210.37,2666.0,167.0851,167.093,167.0295,167.0612,2666.0
2019-12-30 14:00:00,210.42,210.47,210.22,210.3,5249.0,167.1009,167.1406,166.9421,167.0056,5249.0
2019-12-30 14:05:00,210.31,210.36,210.26,210.35,1614.0,167.0136,167.0533,166.9739,167.0453,1614.0
2019-12-30 14:10:00,210.39,210.43,210.32,210.35,7561.0,167.0771,167.1089,167.0215,167.0453,7561.0
2019-12-30 14:15:00,210.34,210.38,210.24,210.3,3599.0,167.0374,167.0692,166.958,167.0056,3599.0
2019-12-30 14:20:00,210.31,210.31,210.2,210.25,1905.0,167.0136,167.0136,166.9262,166.9659,1905.0
2019-12-30 14:25:00,210.24,210.53,210.23,210.42,3334.0,166.958,167.1883,166.95,167.1009,3334.0
2019-12-30 14:30:00,210.43,210.56,210.43,210.56,2420.0,167.1089,167.2121,167.1089,167.2121,2420.0
2019-12-30 14:35:00,210.54,210.57,210.5,210.5,2100.0,167.1962,167.2201,167.1645,167.1645,2100.0
2019-12-30 14:40:00,210.55,210.69,210.51,210.69,3576.0,167.2042,167.3153,167.1724,167.3153,3576.0
2019-12-30 14:45:00,210.7,210.7,210.6,210.67,1983.0,167.3233,167.3233,167.2439,167.2995,1983.0
2019-12-30 14:50:00,210.64,210.72,210.56,210.57,2220.0,167.2756,167.3392,167.2121,167.2201,2220.0
2019-12-30 14:55:00,210.64,210.79,210.63,210.79,3103.0,167.2756,167.3948,167.2677,167.3948,3103.0
2019-12-30 15:00:00,210.79,210.92,210.74,210.74,5231.0,167.3948,167.498,167.3551,167.3551,5231.0
2019-12-30 15:05:00,210.75,210.84,210.71,210.79,4245.0,167.363,167.4345,167.3312,167.3948,4245.0
2019-12-30 15:10:00,210.79,210.84,210.75,210.8,2320.0,167.3948,167.4345,167.363,167.4027,2320.0
2019-12-30 15:15:00,210.78,210.86,210.77,210.86,2200.0,167.3868,167.4504,167.3789,167.4504,2200.0
2019-12-30 15:20:00,210.87,210.91,210.76,210.76,3720.0,167.4583,167.4901,167.3709,167.3709,3720.0
2019-12-30 15:25:00,210.84,210.84,210.74,210.78,2406.0,167.4345,167.4345,167.3551,167.3868,2406.0
2019-12-30 15:30:00,210.74,210.74,210.44,210.55,8436.0,167.3551,167.3551,167.1168,167.2042,8436.0
2019-12-30 15:35:00,210.59,211.0,210.59,211.0,9920.0,167.2359,167.5615,167.2359,167.5615,9920.0
2019-12-30 15:40:00,210.98,211.06,210.93,210.93,9142.0,167.5456,167.6092,167.5059,167.5059,9142.0
2019-12-30 15:45:00,210.93,211.08,210.86,210.94,11667.0,167.5059,167.6251,167.4504,167.5139,11667.0
2019-12-30 15:50:00,210.92,210.97,210.7,210.84,10818.0,167.498,167.5377,167.3233,167.4345,10818.0
2019-12-30 15:55:00,210.79,211.22,210.78,211.21,35775.0,167.3948,167.7362,167.3868,167.7283,35775.0
2019-12-31 09:30:00,211.26,211.26,210.31,210.66,11049.0,167.768,167.768,167.0136,167.2915,11049.0
2019-12-31 09:35:00,210.78,210.9,210.47,210.54,2200.0,167.3868,167.4821,167.1406,167.1962,2200.0
2019-12-31 09:40:00,210.79,211.23,210.79,211.0,4092.0,167.3948,167.7442,167.3948,167.5615,4092.0
2019-12-31 09:45:00,211.08,211.37,210.99,211.21,3672.0,167.6251,167.8554,167.5536,167.7283,3672.0
2019-12-31 09:50:00,211.01,211.02,210.75,210.89,4229.0,167.5695,167.5774,167.363,167.4742,4229.0
2019-12-31 09:55:00,210.86,211.02,210.57,210.57,4378.0,167.4504,167.5774,167.2201,167.2201,4378.0
2019-12-31 10:00:00,210.72,211.16,210.67,211.16,3851.0,167.3392,167.6886,167.2995,167.6886,3851.0
2019-12-31 10:05:00,211.39,211.39,210.99,211.13,5945.0,167.8712,167.8712,167.5536,167.6648,5945.0
2019-12-31 10:10:00,211.1,211.23,211.09,211.18,500.0,167.6409,167.7442,167.633,167.7045,500.0
2019-12-31 10:15:00,211.3,211.49,211.02,211.14,8567.0,167.7998,167.9507,167.5774,167.6727,8567.0
2019-12-31 10:20:00,211.1,211.19,211.01,211.13,1851.0,167.6409,167.7124,167.5695,167.6648,1851.0
2019-12-31 10:25:00,211.11,211.3,211.11,211.27,2785.0,167.6489,167.7998,167.6489,167.7759,2785.0
2019-12-31 10:30:00,211.24,211.27,211.05,211.27,1985.0,167.7521,167.7759,167.6012,167.7759,1985.0
2019-12-31 10:35:00,211.25,211.43,211.25,211.26,500.0,167.7601,167.903,167.7601,167.768,500.0
2019-12-31 10:40:00,211.13,211.25,211.13,211.14,1520.0,167.6648,167.7601,167.6648,167.6727,1520.0
2019-12-31 10:45:00,211.3,211.53,211.18,211.4,5922.0,167.7998,167.9824,167.7045,167.8792,5922.0
2019-12-31 10:50:00,211.41,211.62,211.39,211.4,4412.0,167.8871,168.0539,167.8712,167.8792,4412.0
2019-12-31 10:55:00,211.4,211.43,211.31,211.31,2781.0,167.8792,167.903,167.8077,167.8077,2781.0
2019-12-31 11:00:00,211.36,211.42,211.27,211.36,3940.0,167.8474,167.8951,167.7759,167.8474,3940.0
2019-12-31 11:05:00,211.42,211.46,211.31,211.42,1993.0,167.8951,167.9268,167.8077,167.8951,1993.0
2019-12-31 11:10:00,211.51,211.55,211.41,211.46,3929.0,167.9665,167.9983,167.8871,167.9268,3929.0
2019-12-31 11:15:00,211.44,211.54,211.37,211.54,12227.0,167.9109,167.9904,167.8554,167.9904,12227.0
2019-12-31 11:20:00,211.48,211.63,211.46,211.55,1961.0,167.9427,168.0618,167.9268,167.9983,1961.0
2019-12-31 11:25:00,211.57,211.67,211.45,211.46,4593.0,168.0142,168.0936,167.9189,167.9268,4593.0
2019-12-31 11:30:00,211.47,211.5,211.35,211.5,3700.0,167.9348,167.9586,167.8395,167.9586,3700.0
2019-12-31 11:35:00,211.44,211.45,211.31,211.38,4068.0,167.9109,167.9189,167.8077,167.8633,4068.0
2019-12-31 11:40:00,211.43,211.44,211.31,211.44,3372.0,167.903,167.9109,167.8077,167.9109,3372.0
2019-12-31 11:45:00,211.38,211.38,211.12,211.18,2825.0,167.8633,167.8633,167.6568,167.7045,2825.0
2019-12-31 11:50:00,211.08,211.1,210.96,211.1,8019.0,167.6251,167.6409,167.5298,167.6409,8019.0
2019-12-31 11:55:00,211.11,211.28,211.09,211.28,2227.0,167.6489,167.7839,167.633,167.7839,2227.0
2019-12-31 12:00:00,211.17,211.27,211.17,211.24,4997.0,167.6965,167.7759,167.6965,167.7521,4997.0
2019-12-31 12:05:00,211.25,211.29,211.22,211.26,2120.0,167.7601,167.7918,167.7362,167.768,2120.0
2019-12-31 12:10:00,211.3,211.44,211.21,211.4,2152.0,167.7998,167.9109,167.7283,167.8792,2152.0
2019-12-31 12:15:00,211.42,211.42,211.31,211.34,1300.0,167.8951,167.8951,167.8077,167.8315,1300.0
2019-12-31 12:20:00,211.37,211.41,211.33,211.38,1629.0,167.8554,167.8871,167.8236,167.8633,1629.0
2019-12-31 12:25:00,211.38,211.38,211.25,211.3,3139.0,167.8633,167.8633,167.7601,167.7998,3139.0
2019-12-31 12:30:00,211.28,211.29,211.22,211.23,1300.0,167.7839,167.7918,167.7362,167.7442,1300.0
2019-12-31 12:35:00,211.29,211.34,211.22,211.22,2272.0,167.7918,167.8315,167.7362,167.7362,2272.0
2019-12-31 12:40:00,211.24,211.38,211.24,211.38,1944.0,167.7521,167.8633,167.7521,167.8633,1944.0
2019-12-31 12:45:00,211.44,211.63,211.42,211.58,1720.0,167.9109,168.0618,167.8951,168.0221,1720.0
2019-12-31 12:50:00,211.58,211.63,211.51,211.51,6211.0,168.0221,168.0618,167.9665,167.9665,6211.0
2019-12-31 12:55:00,211.52,211.63,211.5,211.61,3469.0,167.9745,168.0618,167.9586,168.0459,3469.0
2019-12-31 13:00:00,211.56,211.69,211.5,211.68,3570.0,168.0062,168.1095,167.9586,168.1015,3570.0
2019-12-31 13:05:00,211.67,211.88,211.66,211.78,2679.0,168.0936,168.2604,168.0857,168.181,2679.0
2019-12-31 13:10:00,211.77,211.88,211.71,211.83,5464.0,168.173,168.2604,168.1254,168.2207,5464.0
2019-12-31 13:15:00,211.86,211.88,211.83,211.86,1438.0,168.2445,168.2604,168.2207,168.2445,1438.0
2019-12-31 13:20:00,211.9,212.06,211.83,212.03,3524.0,168.2762,168.4033,168.2207,168.3795,3524.0
2019-12-31 13:25:00,212.04,212.06,211.97,212.04,3107.0,168.3874,168.4033,168.3318,168.3874,3107.0
2019-12-31 13:30:00,212.08,212.32,212.08,212.32,3340.0,168.4192,168.6098,168.4192,168.6098,3340.0
2019-12-31 13:35:00,212.31,212.31,212.1,212.14,3034.0,168.6018,168.6018,168.4351,168.4668,3034.0
2019-12-31 13:40:00,212.14,212.16,212.07,212.1,2522.0,168.4668,168.4827,168.4112,168.4351,2522.0
2019-12-31 13:45:00,212.13,212.34,212.02,212.02,6373.0,168.4589,168.6257,168.3715,168.3715,6373.0
2019-12-31 13:50:00,212.12,212.24,212.12,212.13,1799.0,168.451,168.5463,168.451,168.4589,1799.0
2019-12-31 13:55:00,212.21,212.29,212.19,212.21,1612.0,168.5224,168.586,168.5065,168.5224,1612.0
2019-12-31 14:00:00,212.22,212.53,212.22,212.53,9316.0,168.5304,168.7765,168.5304,168.7765,9316.0
2019-12-31 14:05:00,212.52,212.57,212.43,212.5,4422.0,168.7686,168.8083,168.6971,168.7527,4422.0
2019-12-31 14:10:00,212.55,212.68,212.55,212.59,1650.0,168.7924,168.8957,168.7924,168.8242,1650.0
2019-12-31 14:15:00,212.58,212.58,212.26,212.45,4683.0,168.8163,168.8163,168.5621,168.713,4683.0
2019-12-31 14:20:00,212.41,212.45,212.28,212.31,1905.0,168.6813,168.713,168.578,168.6018,1905.0
2019-12-31 14:25:00,212.36,212.41,212.31,212.34,2242.0,168.6415,168.6813,168.6018,168.6257,2242.0
2019-12-31 14:30:00,212.38,212.52,212.37,212.48,3789.0,168.6574,168.7686,168.6495,168.7368,3789.0
2019-12-31 14:35:00,212.53,212.55,212.42,212.44,2775.0,168.7765,168.7924,168.6892,168.7051,2775.0
2019-12-31 14:40:00,212.43,212.59,212.43,212.52,3804.0,168.6971,168.8242,168.6971,168.7686,3804.0
2019-12-31 14:45:00,212.54,212.57,212.47,212.54,2966.0,168.7845,168.8083,168.7289,168.7845,2966.0
2019-12-31 14:50:00,212.47,212.56,212.47,212.56,2025.0,168.7289,168.8004,168.7289,168.8004,2025.0
2019-12-31 14:55:00,212.56,212.56,212.46,212.54,2522.0,168.8004,168.8004,168.721,168.7845,2522.0
2019-12-31 15:00:00,212.49,212.5,212.39,212.43,3142.0,168.7448,168.7527,168.6654,168.6971,3142.0
2019-12-31 15:05:00,212.45,212.62,212.41,212.56,2830.0,168.713,168.848,168.6813,168.8004,2830.0
2019-12-31 15:10:00,212.56,212.6,212.53,212.54,2350.0,168.8004,168.8321,168.7765,168.7845,2350.0
2019-12-31 15:15:00,212.52,212.52,212.26,212.31,3754.0,168.7686,168.7686,168.5621,168.6018,3754.0
2019-12-31 15:20:00,212.26,212.26,212.14,212.18,2015.0,168.5621,168.5621,168.4668,168.4986,2015.0
2019-12-31 15:25:00,212.18,212.22,212.09,212.14,2000.0,168.4986,168.5304,168.4271,168.4668,2000.0
2019-12-31 15:30:00,212.16,212.49,212.16,212.38,4030.0,168.4827,168.7448,168.4827,168.6574,4030.0
2019-12-31 15:35:00,212.34,212.39,212.01,212.09,14033.0,168.6257,168.6654,168.3636,168.4271,14033.0
2019-12-31 15:40:00,212.09,212.35,212.02,212.35,9852.0,168.4271,168.6336,168.3715,168.6336,9852.0
2019-12-31 15:45:00,212.29,212.34,212.2,212.27,6685.0,168.586,168.6257,168.5145,168.5701,6685.0
2019-12-31 15:50:00,212.29,212.56,212.29,212.54,12740.0,168.586,168.8004,168.586,168.7845,12740.0
2019-12-31 15:55:00,212.52,212.97,212.52,212.87,40971.0,168.7686,169.126,168.7686,169.0466,40971.0
2020-01-02 09:30:00,213.82,214.16,212.36,212.97,13431.0,169.801,170.071,168.6415,169.126,13431.0
2020-01-02 09:35:00,213.13,213.24,212.72,212.84,14694.0,169.253,169.3404,168.9274,169.0227,14694.0
2020-01-02 09:40:00,212.83,213.03,212.45,212.91,5321.0,169.0148,169.1736,168.713,169.0783,5321.0
2020-01-02 09:45:00,212.91,213.01,212.37,212.38,1307.0,169.0783,169.1577,168.6495,168.6574,1307.0
2020-01-02 09:50:00,212.56,212.8,212.32,212.57,4455.0,168.8004,168.991,168.6098,168.8083,4455.0
2020-01-02 09:55:00,212.46,212.83,212.45,212.7,3782.0,168.721,169.0148,168.713,168.9116,3782.0
2020-01-02 10:00:00,212.63,212.63,211.83,211.86,3743.0,168.856,168.856,168.2207,168.2445,3743.0
2020-01-02 10:05:00,211.82,212.07,211.75,211.99,3500.0,168.2127,168.4112,168.1571,168.3477,3500.0
2020-01-02 10:10:00,212.08,212.1,211.9,211.95,4650.0,168.4192,168.4351,168.2762,168.316,4650.0
2020-01-02 10:15:00,211.89,211.97,211.65,211.67,13227.0,168.2683,168.3318,168.0777,168.0936,13227.0
2020-01-02 10:20:00,211.64,211.67,211.35,211.67,5862.0,168.0698,168.0936,167.8395,168.0936,5862.0
2020-01-02 10:25:00,211.74,212.04,211.74,211.98,2340.0,168.1492,168.3874,168.1492,168.3398,2340.0
2020-01-02 10:30:00,211.99,212.09,211.82,212.0,4652.0,168.3477,168.4271,168.2127,168.3557,4652.0
2020-01-02 10:35:00,212.12,212.12,211.84,211.97,4459.0,168.451,168.451,168.2286,168.3318,4459.0
2020-01-02 10:40:00,212.1,212.19,211.96,212.02,18188.0,168.4351,168.5065,168.3239,168.3715,18188.0
2020-01-02 10:45:00,212.02,212.02,211.29,211.45,9673.0,168.3715,168.3715,167.7918,167.9189,9673.0
2020-01-02 10:50:00,211.3,211.53,211.2,211.46,5257.0,167.7998,167.9824,167.7204,167.9268,5257.0
2020-01-02 10:55:00,211.46,211.73,211.43,211.56,4970.0,167.9268,168.1412,167.903,168.0062,4970.0
2020-01-02 11:00:00,211.61,211.94,211.58,211.9,4306.0,168.0459,168.308,168.0221,168.2762,4306.0
2020-01-02 11:05:00,211.83,212.32,211.83,212.32,5310.0,168.2207,168.6098,168.2207,168.6098,5310.0
2020-01-02 11:10:00,212.24,212.48,212.21,212.4,17445.0,168.5463,168.7368,168.5224,168.6733,17445.0
2020-01-02 11:15:00,212.41,212.5,211.77,211.84,27560.0,168.6813,168.7527,168.173,168.2286,27560.0
2020-01-02 11:20:00,211.94,212.09,211.88,211.98,6068.0,168.308,168.4271,168.2604,168.3398,6068.0
2020-01-02 11:25:00,211.86,211.98,211.6,211.6,1943.0,168.2445,168.3398,168.038,168.038,1943.0
2020-01-02 11:30:00,211.59,211.71,211.3,211.39,5579.0,168.0301,168.1254,167.7998,167.8712,5579.0
2020-01-02 11:35:00,211.37,211.55,211.36,211.52,3988.0,167.8554,167.9983,167.8474,167.9745,3988.0
2020-01-02 11:40:00,211.54,211.55,211.4,211.41,1568.0,167.9904,167.9983,167.8792,167.8871,1568.0
2020-01-02 11:45:00,211.49,211.49,211.12,211.16,2100.0,167.9507,167.9507,167.6568,167.6886,2100.0
2020-01-02 11:50:00,211.15,211.16,210.86,210.98,5859.0,167.6806,167.6886,167.4504,167.5456,5859.0
2020-01-02 11:55:00,210.93,211.12,210.85,210.89,11649.0,167.5059,167.6568,167.4424,167.4742,11649.0
2020-01-02 12:00:00,210.88,210.88,210.6,210.75,42210.0,167.4662,167.4662,167.2439,167.363,42210.0
2020-01-02 12:05:00,210.74,210.93,210.73,210.88,12048.0,167.3551,167.5059,167.3471,167.4662,12048.0
2020-01-02 12:10:00,210.91,211.26,210.91,211.03,3034.0,167.4901,167.768,167.4901,167.5854,3034.0
2020-01-02 12:15:00,210.98,211.12,210.94,210.96,1325.0,167.5456,167.6568,167.5139,167.5298,1325.0
2020-01-02 12:20:00,210.91,211.14,210.9,211.11,8491.0,167.4901,167.6727,167.4821,167.6489,8491.0
2020-01-02 12:25:00,211.09,211.18,211.07,211.09,3220.0,167.633,167.7045,167.6171,167.633,3220.0
2020-01-02 12:30:00,211.06,211.23,211.03,211.08,8459.0,167.6092,167.7442,167.5854,167.6251,8459.0
2020-01-02 12:35:00,211.08,211.29,211.06,211.22,4425.0,167.6251,167.7918,167.6092,167.7362,4425.0
2020-01-02 12:40:00,211.25,211.26,211.13,211.19,3507.0,167.7601,167.768,167.6648,167.7124,3507.0
2020-01-02 12:45:00,211.23,211.33,211.11,211.19,7114.0,167.7442,167.8236,167.6489,167.7124,7114.0
2020-01-02 12:50:00,211.2,211.42,211.09,211.38,4927.0,167.7204,167.8951,167.633,167.8633,4927.0
2020-01-02 12:55:00,211.34,211.5,211.34,211.43,2947.0,167.8315,167.9586,167.8315,167.903,2947.0
2020-01-02 13:00:00,211.24,211.47,211.18,211.34,4346.0,167.7521,167.9348,167.7045,167.8315,4346.0
2020-01-02 13:05:00,211.36,211.43,211.21,211.21,5453.0,167.8474,167.903,167.7283,167.7283,5453.0
2020-01-02 13:10:00,211.3,211.32,211.21,211.21,1400.0,167.7998,167.8157,167.7283,167.7283,1400.0
2020-01-02 13:15:00,211.2,211.22,211.02,211.09,1538.0,167.7204,167.7362,167.5774,167.633,1538.0
2020-01-02 13:20:00,211.15,211.44,211.04,211.41,3764.0,167.6806,167.9109,167.5933,167.8871,3764.0
2020-01-02 13:25:00,211.45,211.46,211.33,211.44,3460.0,167.9189,167.9268,167.8236,167.9109,3460.0
2020-01-02 13:30:00,211.47,211.47,211.19,211.41,4100.0,167.9348,167.9348,167.7124,167.8871,4100.0
2020-01-02 13:35:00,211.46,211.46,211.2,211.36,3831.0,167.9268,167.9268,167.7204,167.8474,3831.0
2020-01-02 13:40:00,211.29,211.3,211.15,211.22,1500.0,167.7918,167.7998,167.6806,167.7362,1500.0
2020-01-02 13:45:00,211.26,211.41,211.19,211.4,2900.0,167.768,167.8871,167.7124,167.8792,2900.0
2020-01-02 13:50:00,211.33,211.44,211.25,211.3,12300.0,167.8236,167.9109,167.7601,167.7998,12300.0
2020-01-02 13:55:00,211.31,211.34,211.18,211.27,2387.0,167.8077,167.8315,167.7045,167.7759,2387.0
2020-01-02 14:00:00,211.22,211.22,210.93,211.13,4197.0,167.7362,167.7362,167.5059,167.6648,4197.0
2020-01-02 14:05:00,211.15,211.15,211.03,211.03,3102.0,167.6806,167.6806,167.5854,167.5854,3102.0
2020-01-02 14:10:00,211.05,211.05,210.87,211.04,13068.0,167.6012,167.6012,167.4583,167.5933,13068.0
2020-01-02 14:15:00,211.02,211.13,210.93,210.98,9109.0,167.5774,167.6648,167.5059,167.5456,9109.0
2020-01-02 14:20:00,210.99,211.11,210.95,211.11,3907.0,167.5536,167.6489,167.5218,167.6489,3907.0
2020-01-02 14:25:00,211.12,211.2,211.1,211.12,1900.0,167.6568,167.7204,167.6409,167.6568,1900.0
2020-01-02 14:30:00,211.1,211.1,210.96,211.03,7587.0,167.6409,167.6409,167.5298,167.5854,7587.0
2020-01-02 14:35:00,211.06,211.18,210.99,211.1,4862.0,167.6092,167.7045,167.5536,167.6409,4862.0
2020-01-02 14:40:00,211.14,211.15,211.05,211.05,1725.0,167.6727,167.6806,167.6012,167.6012,1725.0
2020-01-02 14:45:00,211.02,211.17,210.96,211.15,5762.0,167.5774,167.6965,167.5298,167.6806,5762.0
2020-01-02 14:50:00,211.11,211.26,211.0,211.08,4938.0,167.6489,167.768,167.5615,167.6251,4938.0
2020-01-02 14:55:00,211.13,211.24,211.09,211.23,1968.0,167.6648,167.7521,167.633,167.7442,1968.0
2020-01-02 15:00:00,211.17,211.23,211.06,211.09,3626.0,167.6965,167.7442,167.6092,167.633,3626.0
2020-01-02 15:05:00,211.13,211.17,210.98,211.14,4831.0,167.6648,167.6965,167.5456,167.6727,4831.0
2020-01-02 15:10:00,211.17,211.42,211.17,211.34,4469.0,167.6965,167.8951,167.6965,167.8315,4469.0
2020-01-02 15:15:00,211.4,211.42,211.25,211.29,3321.0,167.8792,167.8951,167.7601,167.7918,3321.0
2020-01-02 15:20:00,211.33,211.37,211.19,211.25,5044.0,167.8236,167.8554,167.7124,167.7601,5044.0
2020-01-02 15:25:00,211.21,211.21,211.08,211.14,8488.0,167.7283,167.7283,167.6251,167.6727,8488.0
2020-01-02 15:30:00,211.18,211.26,211.12,211.24,9387.0,167.7045,167.768,167.6568,167.7521,9387.0
2020-01-02 15:35:00,211.24,211.24,211.03,211.04,13678.0,167.7521,167.7521,167.5854,167.5933,13678.0
2020-01-02 15:40:00,211.02,211.25,210.99,211.2,6623.0,167.5774,167.7601,167.5536,167.7204,6623.0
2020-01-02 15:45:00,211.19,211.38,211.14,211.38,17618.0,167.7124,167.8633,167.6727,167.8633,17618.0
2020-01-02 15:50:00,211.47,211.56,211.41,211.56,11004.0,167.9348,168.0062,167.8871,168.0062,11004.0
2020-01-02 15:55:00,211.6,211.6,211.23,211.48,32104.0,168.038,168.038,167.7442,167.9427,32104.0
2020-01-03 09:30:00,211.14,212.25,210.76,212.15,17188.0,167.6727,168.5542,167.3709,168.4748,17188.0
2020-01-03 09:35:00,212.1,212.35,211.64,211.92,5167.0,168.4351,168.6336,168.0698,168.2921,5167.0
2020-01-03 09:40:00,211.94,212.02,211.47,211.74,4978.0,168.308,168.3715,167.9348,168.1492,4978.0
2020-01-03 09:45:00,211.85,212.13,211.79,211.79,7856.0,168.2365,168.4589,168.1889,168.1889,7856.0
2020-01-03 09:50:00,211.88,212.38,211.88,212.23,1910.0,168.2604,168.6574,168.2604,168.5383,1910.0
2020-01-03 09:55:00,212.03,212.66,212.03,212.66,3039.0,168.3795,168.8798,168.3795,168.8798,3039.0
2020-01-03 10:00:00,212.61,213.05,212.31,213.05,5716.0,168.8401,169.1895,168.6018,169.1895,5716.0
2020-01-03 10:05:00,212.85,212.97,212.69,212.74,2786.0,169.0307,169.126,168.9036,168.9433,2786.0
2020-01-03 10:10:00,212.61,213.07,212.6,213.03,4145.0,168.8401,169.2054,168.8321,169.1736,4145.0
2020-01-03 10:15:00,213.08,213.08,212.68,212.68,11109.0,169.2133,169.2133,168.8957,168.8957,11109.0
2020-01-03 10:20:00,212.66,212.7,212.34,212.39,3331.0,168.8798,168.9116,168.6257,168.6654,3331.0
2020-01-03 10:25:00,212.4,213.0,212.39,213.0,3567.0,168.6733,169.1498,168.6654,169.1498,3567.0
2020-01-03 10:30:00,213.02,213.03,212.82,212.95,4299.0,169.1657,169.1736,169.0068,169.1101,4299.0
2020-01-03 10:35:00,212.98,213.05,212.87,213.0,4275.0,169.1339,169.1895,169.0466,169.1498,4275.0
2020-01-03 10:40:00,213.01,213.1,212.89,213.03,5753.0,169.1577,169.2292,169.0624,169.1736,5753.0
2020-01-03 10:45:00,213.03,213.04,212.82,213.01,7994.0,169.1736,169.1816,169.0068,169.1577,7994.0
2020-01-03 10:50:00,212.97,213.01,212.87,212.99,9351.0,169.126,169.1577,169.0466,169.1418,9351.0
2020-01-03 10:55:00,212.98,213.08,212.74,212.94,24686.0,169.1339,169.2133,168.9433,169.1021,24686.0
2020-01-03 11:00:00,212.98,213.27,212.91,213.21,3716.0,169.1339,169.3642,169.0783,169.3166,3716.0
2020-01-03 11:05:00,213.27,213.28,213.01,213.01,2125.0,169.3642,169.3721,169.1577,169.1577,2125.0
2020-01-03 11:10:00,213.04,213.27,213.0,213.19,4720.0,169.1816,169.3642,169.1498,169.3007,4720.0
2020-01-03 11:15:00,213.2,213.3,213.05,213.13,4730.0,169.3086,169.388,169.1895,169.253,4730.0
2020-01-03 11:20:00,213.15,213.17,213.03,213.12,4872.0,169.2689,169.2848,169.1736,169.2451,4872.0
2020-01-03 11:25:00,213.24,213.41,213.2,213.24,3734.0,169.3404,169.4754,169.3086,169.3404,3734.0
2020-01-03 11:30:00,213.24,213.28,213.17,213.26,2037.0,169.3404,169.3721,169.2848,169.3563,2037.0
2020-01-03 11:35:00,213.28,213.34,213.17,213.17,1100.0,169.3721,169.4198,169.2848,169.2848,1100.0
2020-01-03 11:40:00,213.21,213.22,212.98,213.21,4975.0,169.3166,169.3245,169.1339,169.3166,4975.0
2020-01-03 11:45:00,213.22,213.27,213.11,213.17,2279.0,169.3245,169.3642,169.2371,169.2848,2279.0
2020-01-03 11:50:00,213.14,213.33,213.14,213.33,2798.0,169.261,169.4119,169.261,169.4119,2798.0
2020-01-03 11:55:00,213.33,213.81,213.23,213.63,11886.0,169.4119,169.793,169.3324,169.6501,11886.0
2020-01-03 12:00:00,213.71,213.71,213.44,213.49,4180.0,169.7136,169.7136,169.4992,169.5389,4180.0
2020-01-03 12:05:00,213.47,213.48,213.32,213.32,3938.0,169.523,169.531,169.4039,169.4039,3938.0
2020-01-03 12:10:00,213.29,213.29,213.03,213.03,3608.0,169.3801,169.3801,169.1736,169.1736,3608.0
2020-01-03 12:15:00,213.03,213.22,212.96,213.22,1877.0,169.1736,169.3245,169.118,169.3245,1877.0
2020-01-03 12:20:00,213.25,213.26,213.15,213.15,4002.0,169.3483,169.3563,169.2689,169.2689,4002.0
2020-01-03 12:25:00,213.15,213.19,213.11,213.11,1500.0,169.2689,169.3007,169.2371,169.2371,1500.0
2020-01-03 12:30:00,213.12,213.23,213.04,213.18,3802.0,169.2451,169.3324,169.1816,169.2927,3802.0
2020-01-03 12:35:00,213.16,213.18,213.02,213.07,3773.0,169.2769,169.2927,169.1657,169.2054,3773.0
2020-01-03 12:40:00,213.08,213.08,212.85,212.97,9469.0,169.2133,169.2133,169.0307,169.126,9469.0
2020-01-03 12:45:00,212.96,213.05,212.92,212.96,1773.0,169.118,169.1895,169.0863,169.118,1773.0
2020-01-03 12:50:00,212.93,212.93,212.82,212.84,2928.0,169.0942,169.0942,169.0068,169.0227,2928.0
2020-01-03 12:55:00,212.8,212.8,212.67,212.67,2300.0,168.991,168.991,168.8877,168.8877,2300.0
2020-01-03 13:00:00,212.73,212.73,212.45,212.46,1500.0,168.9354,168.9354,168.713,168.721,1500.0
2020-01-03 13:05:00,212.52,212.81,212.52,212.73,18527.0,168.7686,168.9989,168.7686,168.9354,18527.0
2020-01-03 13:10:00,212.76,213.06,212.75,213.02,7296.0,168.9592,169.1974,168.9513,169.1657,7296.0
2020-01-03 13:15:00,213.07,213.17,213.03,213.14,843.0,169.2054,169.2848,169.1736,169.261,843.0
2020-01-03 13:20:00,213.18,213.18,213.04,213.13,1714.0,169.2927,169.2927,169.1816,169.253,1714.0
2020-01-03 13:25:00,213.2,213.2,213.06,213.08,933.0,169.3086,169.3086,169.1974,169.2133,933.0
2020-01-03 13:30:00,213.04,213.04,212.84,213.01,2973.0,169.1816,169.1816,169.0227,169.1577,2973.0
2020-01-03 13:35:00,213.02,213.06,212.9,213.0,1531.0,169.1657,169.1974,169.0704,169.1498,1531.0
2020-01-03 13:40:00,213.06,213.16,212.97,212.98,2539.0,169.1974,169.2769,169.126,169.1339,2539.0
2020-01-03 13:45:00,212.97,212.97,212.84,212.9,2818.0,169.126,169.126,169.0227,169.0704,2818.0
2020-01-03 13:50:00,212.91,212.92,212.83,212.91,1891.0,169.0783,169.0863,169.0148,169.0783,1891.0
2020-01-03 13:55:00,212.8,212.85,212.8,212.85,700.0,168.991,169.0307,168.991,169.0307,700.0
2020-01-03 14:00:00,212.84,212.95,212.75,212.75,3606.0,169.0227,169.1101,168.9513,168.9513,3606.0
2020-01-03 14:05:00,212.79,212.92,212.76,212.9,1813.0,168.983,169.0863,168.9592,169.0704,1813.0
2020-01-03 14:10:00,212.9,212.93,212.78,212.93,2313.0,169.0704,169.0942,168.9751,169.0942,2313.0
2020-01-03 14:15:00,212.93,213.02,212.84,213.02,5586.0,169.0942,169.1657,169.0227,169.1657,5586.0
2020-01-03 14:20:00,213.08,213.11,212.9,212.96,3045.0,169.2133,169.2371,169.0704,169.118,3045.0
2020-01-03 14:25:00,212.88,213.08,212.88,213.02,3780.0,169.0545,169.2133,169.0545,169.1657,3780.0
2020-01-03 14:30:00,213.07,213.46,213.07,213.4,5021.0,169.2054,169.5151,169.2054,169.4674,5021.0
2020-01-03 14:35:00,213.35,213.5,213.28,213.5,4648.0,169.4277,169.5469,169.3721,169.5469,4648.0
2020-01-03 14:40:00,213.52,213.59,213.46,213.59,6612.0,169.5627,169.6183,169.5151,169.6183,6612.0
2020-01-03 14:45:00,213.64,213.64,213.51,213.55,1748.0,169.658,169.658,169.5548,169.5866,1748.0
2020-01-03 14:50:00,213.57,213.75,213.57,213.74,2872.0,169.6024,169.7454,169.6024,169.7374,2872.0
2020-01-03 14:55:00,213.79,213.87,213.69,213.73,2795.0,169.7772,169.8407,169.6977,169.7295,2795.0
2020-01-03 15:00:00,213.73,213.88,213.64,213.82,6353.0,169.7295,169.8486,169.658,169.801,6353.0
2020-01-03 15:05:00,213.85,213.85,213.55,213.62,2471.0,169.8248,169.8248,169.5866,169.6422,2471.0
2020-01-03 15:10:00,213.67,213.67,213.53,213.6,2737.0,169.6819,169.6819,169.5707,169.6263,2737.0
2020-01-03 15:15:00,213.57,213.57,213.27,213.28,3067.0,169.6024,169.6024,169.3642,169.3721,3067.0
2020-01-03 15:20:00,213.26,213.36,213.09,213.18,3822.0,169.3563,169.4357,169.2213,169.2927,3822.0
2020-01-03 15:25:00,213.21,213.23,213.07,213.19,5083.0,169.3166,169.3324,169.2054,169.3007,5083.0
2020-01-03 15:30:00,213.19,213.37,213.05,213.3,9003.0,169.3007,169.4436,169.1895,169.388,9003.0
2020-01-03 15:35:00,213.31,213.38,213.17,213.32,7521.0,169.396,169.4516,169.2848,169.4039,7521.0
2020-01-03 15:40:00,213.32,213.52,213.15,213.52,10490.0,169.4039,169.5627,169.2689,169.5627,10490.0
2020-01-03 15:45:00,213.51,213.57,213.37,213.47,11935.0,169.5548,169.6024,169.4436,169.523,11935.0
2020-01-03 15:50:00,213.51,213.76,213.46,213.7,7749.0,169.5548,169.7533,169.5151,169.7057,7749.0
2020-01-03 15:55:00,213.67,213.84,213.52,213.64,26776.0,169.6819,169.8169,169.5627,169.658,26776.0
2020-01-06 09:30:00,212.76,213.49,212.61,213.45,24060.0,168.9592,169.5389,168.8401,169.5071,24060.0
2020-01-06 09:35:00,213.64,214.14,213.17,214.03,7700.0,169.658,170.0551,169.2848,169.9677,7700.0
2020-01-06 09:40:00,213.78,214.14,213.48,213.48,5884.0,169.7692,170.0551,169.531,169.531,5884.0
2020-01-06 09:45:00,213.62,213.81,213.21,213.21,1962.0,169.6422,169.793,169.3166,169.3166,1962.0
2020-01-06 09:50:00,213.14,213.26,212.67,212.97,3219.0,169.261,169.3563,168.8877,169.126,3219.0
2020-01-06 09:55:00,212.89,212.94,212.53,212.94,4431.0,169.0624,169.1021,168.7765,169.1021,4431.0
2020-01-06 10:00:00,212.82,212.98,212.63,212.97,2940.0,169.0068,169.1339,168.856,169.126,2940.0
2020-01-06 10:05:00,212.89,213.08,212.68,212.91,9562.0,169.0624,169.2133,168.8957,169.0783,9562.0
2020-01-06 10:10:00,212.84,213.34,212.84,213.02,4333.0,169.0227,169.4198,169.0227,169.1657,4333.0
2020-01-06 10:15:00,213.09,213.09,212.78,212.82,2952.0,169.2213,169.2213,168.9751,169.0068,2952.0
2020-01-06 10:20:00,212.84,213.17,212.84,212.98,2562.0,169.0227,169.2848,169.0227,169.1339,2562.0
2020-01-06 10:25:00,213.05,213.37,213.05,213.37,8023.0,169.1895,169.4436,169.1895,169.4436,8023.0
2020-01-06 10:30:00,213.4,213.52,213.12,213.36,7830.0,169.4674,169.5627,169.2451,169.4357,7830.0
2020-01-06 10:35:00,213.32,213.46,213.17,213.39,4712.0,169.4039,169.5151,169.2848,169.4595,4712.0
2020-01-06 10:40:00,213.35,213.49,213.29,213.4,4619.0,169.4277,169.5389,169.3801,169.4674,4619.0
2020-01-06 10:45:00,213.47,213.52,213.27,213.35,3152.0,169.523,169.5627,169.3642,169.4277,3152.0
2020-01-06 10:50:00,213.35,213.43,213.25,213.41,3931.0,169.4277,169.4913,169.3483,169.4754,3931.0
2020-01-06 10:55:00,213.44,213.56,213.28,213.56,4867.0,169.4992,169.5945,169.3721,169.5945,4867.0
2020-01-06 11:00:00,213.51,213.63,213.43,213.56,5921.0,169.5548,169.6501,169.4913,169.5945,5921.0
2020-01-06 11:05:00,213.56,213.71,213.56,213.59,1202.0,169.5945,169.7136,169.5945,169.6183,1202.0
2020-01-06 11:10:00,213.51,213.51,213.13,213.27,3188.0,169.5548,169.5548,169.253,169.3642,3188.0
2020-01-06 11:15:00,213.3,213.4,213.19,213.28,2200.0,169.388,169.4674,169.3007,169.3721,2200.0
2020-01-06 11:20:00,213.18,213.32,213.14,213.27,8870.0,169.2927,169.4039,169.261,169.3642,8870.0
2020-01-06 11:25:00,213.25,213.35,213.19,213.22,12083.0,169.3483,169.4277,169.3007,169.3245,12083.0
2020-01-06 11:30:00,213.22,213.8,213.21,213.71,19088.0,169.3245,169.7851,169.3166,169.7136,19088.0
2020-01-06 11:35:00,213.75,213.75,213.51,213.58,4158.0,169.7454,169.7454,169.5548,169.6104,4158.0
2020-01-06 11:40:00,213.57,213.61,213.5,213.58,8835.0,169.6024,169.6342,169.5469,169.6104,8835.0
2020-01-06 11:45:00,213.54,213.71,213.54,213.57,2683.0,169.5786,169.7136,169.5786,169.6024,2683.0
2020-01-06 11:50:00,213.6,213.75,213.6,213.74,1501.0,169.6263,169.7454,169.6263,169.7374,1501.0
2020-01-06 11:55:00,213.63,213.76,213.57,213.62,3627.0,169.6501,169.7533,169.6024,169.6422,3627.0
2020-01-06 12:00:00,213.58,213.66,213.5,213.61,3147.0,169.6104,169.6739,169.5469,169.6342,3147.0
2020-01-06 12:05:00,213.57,213.68,213.54,213.58,10718.0,169.6024,169.6898,169.5786,169.6104,10718.0
2020-01-06 12:10:00,213.65,213.69,213.49,213.61,4565.0,169.666,169.6977,169.5389,169.6342,4565.0
2020-01-06 12:15:00,213.56,213.68,213.56,213.59,3714.0,169.5945,169.6898,169.5945,169.6183,3714.0
2020-01-06 12:20:00,213.5,213.61,213.5,213.6,1801.0,169.5469,169.6342,169.5469,169.6263,1801.0
2020-01-06 12:25:00,213.61,213.78,213.61,213.77,7167.0,169.6342,169.7692,169.6342,169.7613,7167.0
2020-01-06 12:30:00,213.8,213.87,213.69,213.84,5320.0,169.7851,169.8407,169.6977,169.8169,5320.0
2020-01-06 12:35:00,213.86,213.98,213.84,213.91,6171.0,169.8327,169.928,169.8169,169.8724,6171.0
2020-01-06 12:40:00,213.86,213.95,213.81,213.85,4665.0,169.8327,169.9042,169.793,169.8248,4665.0
2020-01-06 12:45:00,213.82,213.82,213.68,213.77,1808.0,169.801,169.801,169.6898,169.7613,1808.0
2020-01-06 12:50:00,213.76,213.87,213.73,213.83,5511.0,169.7533,169.8407,169.7295,169.8089,5511.0
2020-01-06 12:55:00,213.74,213.86,213.74,213.79,3940.0,169.7374,169.8327,169.7374,169.7772,3940.0
2020-01-06 13:00:00,213.74,213.77,213.71,213.74,1200.0,169.7374,169.7613,169.7136,169.7374,1200.0
2020-01-06 13:05:00,213.74,213.9,213.74,213.89,2790.0,169.7374,169.8645,169.7374,169.8566,2790.0
2020-01-06 13:10:00,213.93,214.14,213.92,214.14,11471.0,169.8883,170.0551,169.8804,170.0551,11471.0
2020-01-06 13:15:00,214.12,214.19,214.05,214.19,4155.0,170.0392,170.0948,169.9836,170.0948,4155.0
2020-01-06 13:20:00,214.2,214.33,214.16,214.17,5440.0,170.1027,170.206,170.071,170.0789,5440.0
2020-01-06 13:25:00,214.17,214.34,214.16,214.32,3665.0,170.0789,170.2139,170.071,170.198,3665.0
2020-01-06 13:30:00,214.37,214.37,214.16,214.16,10000.0,170.2377,170.2377,170.071,170.071,10000.0
2020-01-06 13:35:00,214.11,214.36,214.09,214.26,4500.0,170.0313,170.2298,170.0154,170.1504,4500.0
2020-01-06 13:40:00,214.27,214.4,214.25,214.34,27094.0,170.1583,170.2616,170.1425,170.2139,27094.0
2020-01-06 13:45:00,214.34,214.34,214.0,214.25,6923.0,170.2139,170.2139,169.9439,170.1425,6923.0
2020-01-06 13:50:00,214.17,214.29,214.17,214.19,3694.0,170.0789,170.1742,170.0789,170.0948,3694.0
2020-01-06 13:55:00,214.08,214.29,214.0,214.0,36773.0,170.0075,170.1742,169.9439,169.9439,36773.0
2020-01-06 14:00:00,214.05,214.16,213.78,213.78,26036.0,169.9836,170.071,169.7692,169.7692,26036.0
2020-01-06 14:05:00,213.87,214.15,213.85,214.15,4563.0,169.8407,170.063,169.8248,170.063,4563.0
2020-01-06 14:10:00,214.27,214.52,214.22,214.41,4167.0,170.1583,170.3569,170.1186,170.2695,4167.0
2020-01-06 14:15:00,214.53,214.53,214.3,214.46,3425.0,170.3648,170.3648,170.1822,170.3092,3425.0
2020-01-06 14:20:00,214.49,214.51,214.37,214.37,2032.0,170.333,170.3489,170.2377,170.2377,2032.0
2020-01-06 14:25:00,214.41,214.43,214.36,214.37,3475.0,170.2695,170.2854,170.2298,170.2377,3475.0
2020-01-06 14:30:00,214.36,214.37,214.26,214.32,3697.0,170.2298,170.2377,170.1504,170.198,3697.0
2020-01-06 14:35:00,214.36,214.57,214.33,214.4,20671.0,170.2298,170.3966,170.206,170.2616,20671.0
2020-01-06 14:40:00,214.44,214.65,214.39,214.46,7749.0,170.2933,170.4601,170.2536,170.3092,7749.0
2020-01-06 14:45:00,214.46,214.58,214.42,214.58,2536.0,170.3092,170.4045,170.2775,170.4045,2536.0
2020-01-06 14:50:00,214.6,214.83,214.59,214.77,4838.0,170.4204,170.603,170.4125,170.5554,4838.0
2020-01-06 14:55:00,214.74,214.88,214.73,214.81,4146.0,170.5316,170.6428,170.5236,170.5872,4146.0
2020-01-06 15:00:00,214.76,214.93,214.75,214.81,15462.0,170.5475,170.6825,170.5395,170.5872,15462.0
2020-01-06 15:05:00,214.8,214.85,214.67,214.71,5562.0,170.5792,170.6189,170.476,170.5078,5562.0
2020-01-06 15:10:00,214.66,214.79,214.63,214.67,9410.0,170.468,170.5713,170.4442,170.476,9410.0
2020-01-06 15:15:00,214.71,214.79,214.47,214.49,11375.0,170.5078,170.5713,170.3172,170.333,11375.0
2020-01-06 15:20:00,214.51,214.69,214.41,214.69,5171.0,170.3489,170.4919,170.2695,170.4919,5171.0
2020-01-06 15:25:00,214.57,214.77,214.57,214.77,17640.0,170.3966,170.5554,170.3966,170.5554,17640.0
2020-01-06 15:30:00,214.65,214.68,214.32,214.47,6422.0,170.4601,170.4839,170.198,170.3172,6422.0
2020-01-06 15:35:00,214.5,214.54,214.31,214.43,3016.0,170.341,170.3728,170.1901,170.2854,3016.0
2020-01-06 15:40:00,214.4,214.44,214.19,214.22,4050.0,170.2616,170.2933,170.0948,170.1186,4050.0
2020-01-06 15:45:00,214.24,214.26,214.08,214.22,7986.0,170.1345,170.1504,170.0075,170.1186,7986.0
2020-01-06 15:50:00,214.22,214.45,214.22,214.36,12612.0,170.1186,170.3013,170.1186,170.2298,12612.0
2020-01-06 15:55:00,214.37,214.61,214.18,214.42,72763.0,170.2377,170.4283,170.0869,170.2775,72763.0
2020-01-07 09:30:00,213.22,213.51,212.5,213.48,11420.0,169.3245,169.5548,168.7527,169.531,11420.0
2020-01-07 09:35:00,213.54,213.9,213.34,213.34,14286.0,169.5786,169.8645,169.4198,169.4198,14286.0
2020-01-07 09:40:00,213.19,213.21,212.85,212.85,2646.0,169.3007,169.3166,169.0307,169.0307,2646.0
2020-01-07 09:45:00,212.9,212.99,212.7,212.96,7527.0,169.0704,169.1418,168.9116,169.118,7527.0
2020-01-07 09:50:00,212.99,213.47,212.99,213.05,2831.0,169.1418,169.523,169.1418,169.1895,2831.0
2020-01-07 09:55:00,212.9,213.06,212.74,212.98,1715.0,169.0704,169.1974,168.9433,169.1339,1715.0
2020-01-07 10:00:00,213.12,213.12,212.76,213.11,7705.0,169.2451,169.2451,168.9592,169.2371,7705.0
2020-01-07 10:05:00,213.09,213.13,212.86,212.97,5137.0,169.2213,169.253,169.0386,169.126,5137.0
2020-01-07 10:10:00,212.94,213.1,212.39,212.45,19570.0,169.1021,169.2292,168.6654,168.713,19570.0
2020-01-07 10:15:00,212.29,212.33,212.0,212.21,9478.0,168.586,168.6177,168.3557,168.5224,9478.0
2020-01-07 10:20:00,212.22,212.38,212.16,212.35,7097.0,168.5304,168.6574,168.4827,168.6336,7097.0
2020-01-07 10:25:00,212.4,212.54,212.13,212.21,23705.0,168.6733,168.7845,168.4589,168.5224,23705.0
2020-01-07 10:30:00,212.03,212.36,211.77,212.34,12156.0,168.3795,168.6415,168.173,168.6257,12156.0
2020-01-07 10:35:00,212.28,212.52,212.2,212.42,3950.0,168.578,168.7686,168.5145,168.6892,3950.0
2020-01-07 10:40:00,212.46,212.74,212.46,212.7,4016.0,168.721,168.9433,168.721,168.9116,4016.0
2020-01-07 10:45:00,212.74,212.82,212.43,212.66,6130.0,168.9433,169.0068,168.6971,168.8798,6130.0
2020-01-07 10:50:00,212.72,212.81,212.43,212.67,19524.0,168.9274,168.9989,168.6971,168.8877,19524.0
2020-01-07 10:55:00,212.74,213.04,212.72,213.04,3171.0,168.9433,169.1816,168.9274,169.1816,3171.0
2020-01-07 11:00:00,213.14,213.2,212.98,213.15,12042.0,169.261,169.3086,169.1339,169.2689,12042.0
2020-01-07 11:05:00,213.17,213.59,213.11,213.51,4251.0,169.2848,169.6183,169.2371,169.5548,4251.0
2020-01-07 11:10:00,213.5,213.89,213.4,213.81,6632.0,169.5469,169.8566,169.4674,169.793,6632.0
2020-01-07 11:15:00,213.99,213.99,213.66,213.75,19940.0,169.936,169.936,169.6739,169.7454,19940.0
2020-01-07 11:20:00,213.61,213.65,213.4,213.44,3208.0,169.6342,169.666,169.4674,169.4992,3208.0
2020-01-07 11:25:00,213.58,214.05,213.57,213.82,5196.0,169.6104,169.9836,169.6024,169.801,5196.0
2020-01-07 11:30:00,213.66,213.67,213.5,213.67,1232.0,169.6739,169.6819,169.5469,169.6819,1232.0
2020-01-07 11:35:00,213.73,213.73,213.63,213.63,500.0,169.7295,169.7295,169.6501,169.6501,500.0
2020-01-07 11:40:00,213.54,213.76,213.38,213.58,5568.0,169.5786,169.7533,169.4516,169.6104,5568.0
2020-01-07 11:45:00,213.56,213.74,213.43,213.64,4947.0,169.5945,169.7374,169.4913,169.658,4947.0
2020-01-07 11:50:00,213.57,213.65,213.54,213.63,3297.0,169.6024,169.666,169.5786,169.6501,3297.0
2020-01-07 11:55:00,213.58,213.68,213.55,213.68,1056.0,169.6104,169.6898,169.5866,169.6898,1056.0
2020-01-07 12:00:00,213.65,213.73,213.5,213.5,1706.0,169.666,169.7295,169.5469,169.5469,1706.0
2020-01-07 12:05:00,213.58,213.78,213.5,213.5,6113.0,169.6104,169.7692,169.5469,169.5469,6113.0
2020-01-07 12:10:00,213.38,213.49,213.3,213.34,2488.0,169.4516,169.5389,169.388,169.4198,2488.0
2020-01-07 12:15:00,213.34,213.35,213.05,213.05,3845.0,169.4198,169.4277,169.1895,169.1895,3845.0
2020-01-07 12:20:00,213.05,213.32,213.01,213.32,8552.0,169.1895,169.4039,169.1577,169.4039,8552.0
2020-01-07 12:25:00,213.32,213.46,213.29,213.38,34048.0,169.4039,169.5151,169.3801,169.4516,34048.0
2020-01-07 12:30:00,213.4,213.4,213.31,213.38,1465.0,169.4674,169.4674,169.396,169.4516,1465.0
2020-01-07 12:35:00,213.55,213.68,213.53,213.68,5268.0,169.5866,169.6898,169.5707,169.6898,5268.0
2020-01-07 12:40:00,213.63,213.81,213.63,213.68,3552.0,169.6501,169.793,169.6501,169.6898,3552.0
2020-01-07 12:45:00,213.7,213.79,213.58,213.77,2181.0,169.7057,169.7772,169.6104,169.7613,2181.0
2020-01-07 12:50:00,213.83,213.84,213.73,213.82,2464.0,169.8089,169.8169,169.7295,169.801,2464.0
2020-01-07 12:55:00,213.91,213.93,213.77,213.87,4234.0,169.8724,169.8883,169.7613,169.8407,4234.0
2020-01-07 13:00:00,213.89,214.09,213.89,213.97,6946.0,169.8566,170.0154,169.8566,169.9201,6946.0
2020-01-07 13:05:00,213.98,214.13,213.91,214.13,4774.0,169.928,170.0472,169.8724,170.0472,4774.0
2020-01-07 13:10:00,214.13,214.36,214.13,214.28,5707.0,170.0472,170.2298,170.0472,170.1663,5707.0
2020-01-07 13:15:00,214.28,214.36,214.2,214.2,1900.0,170.1663,170.2298,170.1027,170.1027,1900.0
2020-01-07 13:20:00,214.23,214.55,214.08,214.49,17819.0,170.1266,170.3807,170.0075,170.333,17819.0
2020-01-07 13:25:00,214.39,214.42,214.13,214.14,11619.0,170.2536,170.2775,170.0472,170.0551,11619.0
2020-01-07 13:30:00,214.13,214.27,213.95,214.1,10672.0,170.0472,170.1583,169.9042,170.0233,10672.0
2020-01-07 13:35:00,214.06,214.22,214.04,214.22,5114.0,169.9916,170.1186,169.9757,170.1186,5114.0
2020-01-07 13:40:00,214.2,214.23,213.99,214.07,5752.0,170.1027,170.1266,169.936,169.9995,5752.0
2020-01-07 13:45:00,214.08,214.43,214.08,214.16,16618.0,170.0075,170.2854,170.0075,170.071,16618.0
2020-01-07 13:50:00,214.22,214.53,214.13,214.41,13488.0,170.1186,170.3648,170.0472,170.2695,13488.0
2020-01-07 13:55:00,214.43,214.65,214.26,214.28,25569.0,170.2854,170.4601,170.1504,170.1663,25569.0
2020-01-07 14:00:00,214.26,214.32,214.13,214.2,4739.0,170.1504,170.198,170.0472,170.1027,4739.0
2020-01-07 14:05:00,214.19,214.2,213.9,214.04,11070.0,170.0948,170.1027,169.8645,169.9757,11070.0
2020-01-07 14:10:00,214.0,214.04,213.81,214.02,13647.0,169.9439,169.9757,169.793,169.9598,13647.0
2020-01-07 14:15:00,214.03,214.23,213.61,213.61,24743.0,169.9677,170.1266,169.6342,169.6342,24743.0
2020-01-07 14:20:00,213.44,213.52,213.26,213.51,8107.0,169.4992,169.5627,169.3563,169.5548,8107.0
2020-01-07 14:25:00,213.5,213.82,213.5,213.82,14990.0,169.5469,169.801,169.5469,169.801,14990.0
2020-01-07 14:30:00,213.76,213.84,213.6,213.64,17716.0,169.7533,169.8169,169.6263,169.658,17716.0
2020-01-07 14:35:00,213.64,213.84,213.63,213.77,2017.0,169.658,169.8169,169.6501,169.7613,2017.0
2020-01-07 14:40:00,213.73,213.81,213.68,213.78,3604.0,169.7295,169.793,169.6898,169.7692,3604.0
2020-01-07 14:45:00,213.79,213.86,213.73,213.81,2986.0,169.7772,169.8327,169.7295,169.793,2986.0
2020-01-07 14:50:00,213.81,214.03,213.81,213.9,3503.0,169.793,169.9677,169.793,169.8645,3503.0
2020-01-07 14:55:00,213.94,214.04,213.8,213.97,1739.0,169.8963,169.9757,169.7851,169.9201,1739.0
2020-01-07 15:00:00,214.02,214.18,213.99,214.09,4743.0,169.9598,170.0869,169.936,170.0154,4743.0
2020-01-07 15:05:00,214.03,214.3,214.03,214.3,3057.0,169.9677,170.1822,169.9677,170.1822,3057.0
2020-01-07 15:10:00,214.28,214.45,214.26,214.45,4264.0,170.1663,170.3013,170.1504,170.3013,4264.0
2020-01-07 15:15:00,214.45,214.48,214.35,214.48,12525.0,170.3013,170.3251,170.2219,170.3251,12525.0
2020-01-07 15:20:00,214.48,214.49,213.97,213.97,16500.0,170.3251,170.333,169.9201,169.9201,16500.0
2020-01-07 15:25:00,213.95,214.07,213.88,214.03,8328.0,169.9042,169.9995,169.8486,169.9677,8328.0
2020-01-07 15:30:00,213.97,214.1,213.85,214.03,67199.0,169.9201,170.0233,169.8248,169.9677,67199.0
2020-01-07 15:35:00,214.06,214.2,213.91,213.91,40357.0,169.9916,170.1027,169.8724,169.8724,40357.0
2020-01-07 15:40:00,213.93,214.07,213.79,214.06,12864.0,169.8883,169.9995,169.7772,169.9916,12864.0
2020-01-07 15:45:00,214.0,214.09,213.79,213.9,22965.0,169.9439,170.0154,169.7772,169.8645,22965.0
2020-01-07 15:50:00,213.9,214.01,213.69,213.72,38155.0,169.8645,169.9519,169.6977,169.7216,38155.0
2020-01-07 15:55:00,213.7,213.91,213.61,213.68,38226.0,169.7057,169.8724,169.6342,169.6898,38226.0
2020-01-08 09:30:00,213.01,213.81,212.75,213.09,29634.0,169.1577,169.793,168.9513,169.2213,29634.0
2020-01-08 09:35:00,212.72,213.13,212.67,212.7,5384.0,168.9274,169.253,168.8877,168.9116,5384.0
2020-01-08 09:40:00,213.02,213.05,212.29,212.45,18745.0,169.1657,169.1895,168.586,168.713,18745.0
2020-01-08 09:45:00,212.3,212.69,212.3,212.69,4443.0,168.5939,168.9036,168.5939,168.9036,4443.0
2020-01-08 09:50:00,212.63,212.84,212.53,212.58,4391.0,168.856,169.0227,168.7765,168.8163,4391.0
2020-01-08 09:55:00,212.62,212.72,212.43,212.43,13806.0,168.848,168.9274,168.6971,168.6971,13806.0
2020-01-08 10:00:00,212.43,212.46,212.17,212.46,11651.0,168.6971,168.721,168.4907,168.721,11651.0
2020-01-08 10:05:00,212.53,212.89,212.5,212.7,9909.0,168.7765,169.0624,168.7527,168.9116,9909.0
2020-01-08 10:10:00,212.7,213.12,212.62,213.03,5767.0,168.9116,169.2451,168.848,169.1736,5767.0
2020-01-08 10:15:00,213.04,213.14,212.67,212.67,2679.0,169.1816,169.261,168.8877,168.8877,2679.0
2020-01-08 10:20:00,212.61,213.01,212.57,213.01,14435.0,168.8401,169.1577,168.8083,169.1577,14435.0
2020-01-08 10:25:00,213.03,213.18,212.75,212.76,3668.0,169.1736,169.2927,168.9513,168.9592,3668.0
2020-01-08 10:30:00,212.9,212.91,212.73,212.91,2750.0,169.0704,169.0783,168.9354,169.0783,2750.0
2020-01-08 10:35:00,212.78,213.05,212.68,213.05,4851.0,168.9751,169.1895,168.8957,169.1895,4851.0
2020-01-08 10:40:00,213.01,213.01,212.69,212.75,2888.0,169.1577,169.1577,168.9036,168.9513,2888.0
2020-01-08 10:45:00,212.73,212.96,212.69,212.95,8576.0,168.9354,169.118,168.9036,169.1101,8576.0
2020-01-08 10:50:00,212.9,213.02,212.87,212.91,1825.0,169.0704,169.1657,169.0466,169.0783,1825.0
2020-01-08 10:55:00,212.88,212.93,212.82,212.85,2002.0,169.0545,169.0942,169.0068,169.0307,2002.0
2020-01-08 11:00:00,212.76,212.81,212.69,212.78,8457.0,168.9592,168.9989,168.9036,168.9751,8457.0
2020-01-08 11:05:00,212.82,212.91,212.81,212.89,4177.0,169.0068,169.0783,168.9989,169.0624,4177.0
2020-01-08 11:10:00,212.83,212.89,212.83,212.89,1144.0,169.0148,169.0624,169.0148,169.0624,1144.0
2020-01-08 11:15:00,212.9,212.98,212.86,212.96,2373.0,169.0704,169.1339,169.0386,169.118,2373.0
2020-01-08 11:20:00,212.96,213.02,212.84,212.96,2985.0,169.118,169.1657,169.0227,169.118,2985.0
2020-01-08 11:25:00,212.91,213.1,212.88,213.1,2792.0,169.0783,169.2292,169.0545,169.2292,2792.0
2020-01-08 11:30:00,213.14,213.31,213.13,213.3,3917.0,169.261,169.396,169.253,169.388,3917.0
2020-01-08 11:35:00,213.28,213.45,213.2,213.29,2107.0,169.3721,169.5071,169.3086,169.3801,2107.0
2020-01-08 11:40:00,213.16,213.28,213.16,213.18,11461.0,169.2769,169.3721,169.2769,169.2927,11461.0
2020-01-08 11:45:00,213.13,213.15,212.99,213.08,1255.0,169.253,169.2689,169.1418,169.2133,1255.0
2020-01-08 11:50:00,213.15,213.27,213.0,213.0,4525.0,169.2689,169.3642,169.1498,169.1498,4525.0
2020-01-08 11:55:00,212.94,212.95,212.8,212.81,9897.0,169.1021,169.1101,168.991,168.9989,9897.0
2020-01-08 12:00:00,212.7,212.7,212.45,212.56,10975.0,168.9116,168.9116,168.713,168.8004,10975.0
2020-01-08 12:05:00,212.56,212.56,212.29,212.44,3755.0,168.8004,168.8004,168.586,168.7051,3755.0
2020-01-08 12:10:00,212.36,212.36,212.16,212.22,4166.0,168.6415,168.6415,168.4827,168.5304,4166.0
2020-01-08 12:15:00,212.25,212.51,212.17,212.47,14085.0,168.5542,168.7607,168.4907,168.7289,14085.0
2020-01-08 12:20:00,212.47,212.47,212.12,212.3,12551.0,168.7289,168.7289,168.451,168.5939,12551.0
2020-01-08 12:25:00,212.28,212.43,212.19,212.37,19526.0,168.578,168.6971,168.5065,168.6495,19526.0
2020-01-08 12:30:00,212.36,212.47,212.35,212.36,4303.0,168.6415,168.7289,168.6336,168.6415,4303.0
2020-01-08 12:35:00,212.4,212.46,212.38,212.45,1918.0,168.6733,168.721,168.6574,168.713,1918.0
2020-01-08 12:40:00,212.36,212.55,212.35,212.55,4908.0,168.6415,168.7924,168.6336,168.7924,4908.0
2020-01-08 12:45:00,212.56,212.59,212.46,212.47,4174.0,168.8004,168.8242,168.721,168.7289,4174.0
2020-01-08 12:50:00,212.46,212.59,212.45,212.55,1523.0,168.721,168.8242,168.713,168.7924,1523.0
2020-01-08 12:55:00,212.49,212.67,212.46,212.63,4213.0,168.7448,168.8877,168.721,168.856,4213.0
2020-01-08 13:00:00,212.57,212.59,212.39,212.49,12152.0,168.8083,168.8242,168.6654,168.7448,12152.0
2020-01-08 13:05:00,212.49,212.56,212.43,212.53,16573.0,168.7448,168.8004,168.6971,168.7765,16573.0
2020-01-08 13:10:00,212.53,212.66,212.46,212.66,9262.0,168.7765,168.8798,168.721,168.8798,9262.0
2020-01-08 13:15:00,212.65,212.73,212.57,212.67,4194.0,168.8718,168.9354,168.8083,168.8877,4194.0
2020-01-08 13:20:00,212.73,212.96,212.73,212.96,1912.0,168.9354,169.118,168.9354,169.118,1912.0
2020-01-08 13:25:00,212.85,212.88,212.8,212.88,2048.0,169.0307,169.0545,168.991,169.0545,2048.0
2020-01-08 13:30:00,212.93,212.99,212.85,212.96,2160.0,169.0942,169.1418,169.0307,169.118,2160.0
2020-01-08 13:35:00,212.97,212.98,212.9,212.9,4631.0,169.126,169.1339,169.0704,169.0704,4631.0
2020-01-08 13:40:00,212.89,212.9,212.83,212.85,2442.0,169.0624,169.0704,169.0148,169.0307,2442.0
2020-01-08 13:45:00,212.9,212.95,212.79,212.9,3050.0,169.0704,169.1101,168.983,169.0704,3050.0
2020-01-08 13:50:00,212.88,213.12,212.86,213.09,4130.0,169.0545,169.2451,169.0386,169.2213,4130.0
2020-01-08 13:55:00,213.01,213.12,212.96,213.06,6736.0,169.1577,169.2451,169.118,169.1974,6736.0
2020-01-08 14:00:00,213.02,213.1,212.97,213.08,14484.0,169.1657,169.2292,169.126,169.2133,14484.0
2020-01-08 14:05:00,213.13,213.15,212.98,213.01,2000.0,169.253,169.2689,169.1339,169.1577,2000.0
2020-01-08 14:10:00,213.02,213.07,212.99,213.02,4500.0,169.1657,169.2054,169.1418,169.1657,4500.0
2020-01-08 14:15:00,213.1,213.26,213.04,213.08,7199.0,169.2292,169.3563,169.1816,169.2133,7199.0
2020-01-08 14:20:00,213.12,213.14,212.99,213.0,2327.0,169.2451,169.261,169.1418,169.1498,2327.0
2020-01-08 14:25:00,213.0,213.09,212.95,213.05,3790.0,169.1498,169.2213,169.1101,169.1895,3790.0
2020-01-08 14:30:00,213.04,213.18,212.96,213.09,4786.0,169.1816,169.2927,169.118,169.2213,4786.0
2020-01-08 14:35:00,213.08,213.2,213.07,213.18,17338.0,169.2133,169.3086,169.2054,169.2927,17338.0
2020-01-08 14:40:00,213.18,213.24,213.08,213.22,4663.0,169.2927,169.3404,169.2133,169.3245,4663.0
2020-01-08 14:45:00,213.18,213.24,213.09,213.23,5309.0,169.2927,169.3404,169.2213,169.3324,5309.0
2020-01-08 14:50:00,213.16,213.34,213.15,213.34,11475.0,169.2769,169.4198,169.2689,169.4198,11475.0
2020-01-08 14:55:00,213.37,213.44,213.27,213.41,6797.0,169.4436,169.4992,169.3642,169.4754,6797.0
2020-01-08 15:00:00,213.41,213.65,213.4,213.55,20121.0,169.4754,169.666,169.4674,169.5866,20121.0
2020-01-08 15:05:00,213.47,213.55,213.46,213.55,14955.0,169.523,169.5866,169.5151,169.5866,14955.0
2020-01-08 15:10:00,213.51,213.6,213.51,213.56,5496.0,169.5548,169.6263,169.5548,169.5945,5496.0
2020-01-08 15:15:00,213.59,213.65,213.59,213.65,15836.0,169.6183,169.666,169.6183,169.666,15836.0
2020-01-08 15:20:00,213.63,213.72,213.58,213.62,10716.0,169.6501,169.7216,169.6104,169.6422,10716.0
2020-01-08 15:25:00,213.66,213.67,213.58,213.63,6344.0,169.6739,169.6819,169.6104,169.6501,6344.0
2020-01-08 15:30:00,213.63,213.92,213.59,213.88,26612.0,169.6501,169.8804,169.6183,169.8486,26612.0
2020-01-08 15:35:00,213.88,214.11,213.84,214.09,10377.0,169.8486,170.0313,169.8169,170.0154,10377.0
2020-01-08 15:40:00,214.07,214.12,213.89,214.03,7203.0,169.9995,170.0392,169.8566,169.9677,7203.0
2020-01-08 15:45:00,214.01,214.16,213.92,213.94,13285.0,169.9519,170.071,169.8804,169.8963,13285.0
2020-01-08 15:50:00,213.99,214.16,213.89,214.11,12383.0,169.936,170.071,169.8566,170.0313,12383.0
2020-01-08 15:55:00,214.06,214.18,213.89,213.92,43585.0,169.9916,170.0869,169.8566,169.8804,43585.0
2020-01-09 09:30:00,213.74,214.13,213.12,213.99,9703.0,169.7374,170.0472,169.2451,169.936,9703.0
2020-01-09 09:35:00,213.76,213.88,213.73,213.76,2009.0,169.7533,169.8486,169.7295,169.7533,2009.0
2020-01-09 09:40:00,214.03,214.13,213.79,213.87,3666.0,169.9677,170.0472,169.7772,169.8407,3666.0
2020-01-09 09:45:00,213.68,214.03,213.68,213.83,5159.0,169.6898,169.9677,169.6898,169.8089,5159.0
2020-01-09 09:50:00,213.89,213.89,213.45,213.45,2136.0,169.8566,169.8566,169.5071,169.5071,2136.0
2020-01-09 09:55:00,213.37,213.94,213.22,213.93,7483.0,169.4436,169.8963,169.3245,169.8883,7483.0
2020-01-09 10:00:00,213.96,214.17,213.95,214.14,4436.0,169.9122,170.0789,169.9042,170.0551,4436.0
2020-01-09 10:05:00,214.06,214.21,214.01,214.18,2656.0,169.9916,170.1107,169.9519,170.0869,2656.0
2020-01-09 10:10:00,214.18,214.26,214.04,214.14,2613.0,170.0869,170.1504,169.9757,170.0551,2613.0
2020-01-09 10:15:00,214.1,214.33,214.09,214.26,2500.0,170.0233,170.206,170.0154,170.1504,2500.0
2020-01-09 10:20:00,214.23,214.33,214.13,214.33,3907.0,170.1266,170.206,170.0472,170.206,3907.0
2020-01-09 10:25:00,214.35,214.41,214.26,214.26,6300.0,170.2219,170.2695,170.1504,170.1504,6300.0
2020-01-09 10:30:00,214.25,214.53,214.25,214.45,31216.0,170.1425,170.3648,170.1425,170.3013,31216.0
2020-01-09 10:35:00,214.52,214.61,214.43,214.58,13172.0,170.3569,170.4283,170.2854,170.4045,13172.0
2020-01-09 10:40:00,214.54,214.69,214.51,214.67,10239.0,170.3728,170.4919,170.3489,170.476,10239.0
2020-01-09 10:45:00,214.75,214.76,214.51,214.52,2855.0,170.5395,170.5475,170.3489,170.3569,2855.0
2020-01-09 10:50:00,214.47,214.52,214.43,214.47,4588.0,170.3172,170.3569,170.2854,170.3172,4588.0
2020-01-09 10:55:00,214.46,214.46,214.3,214.37,11282.0,170.3092,170.3092,170.1822,170.2377,11282.0
2020-01-09 11:00:00,214.42,214.45,214.26,214.37,18794.0,170.2775,170.3013,170.1504,170.2377,18794.0
2020-01-09 11:05:00,214.4,214.4,214.21,214.29,12060.0,170.2616,170.2616,170.1107,170.1742,12060.0
2020-01-09 11:10:00,214.3,214.42,214.28,214.38,5736.0,170.1822,170.2775,170.1663,170.2457,5736.0
2020-01-09 11:15:00,214.39,214.44,214.3,214.4,3399.0,170.2536,170.2933,170.1822,170.2616,3399.0
2020-01-09 11:20:00,214.35,214.55,214.31,214.46,3002.0,170.2219,170.3807,170.1901,170.3092,3002.0
2020-01-09 11:25:00,214.42,214.65,214.31,214.4,9794.0,170.2775,170.4601,170.1901,170.2616,9794.0
2020-01-09 11:30:00,214.41,214.62,214.3,214.44,7833.0,170.2695,170.4363,170.1822,170.2933,7833.0
2020-01-09 11:35:00,214.35,214.49,214.3,214.39,3330.0,170.2219,170.333,170.1822,170.2536,3330.0
2020-01-09 11:40:00,214.49,214.51,214.41,214.45,3560.0,170.333,170.3489,170.2695,170.3013,3560.0
2020-01-09 11:45:00,214.45,214.54,214.33,214.45,5589.0,170.3013,170.3728,170.206,170.3013,5589.0
2020-01-09 11:50:00,214.46,214.48,214.2,214.27,8715.0,170.3092,170.3251,170.1027,170.1583,8715.0
2020-01-09 11:55:00,214.27,214.35,214.06,214.09,8182.0,170.1583,170.2219,169.9916,170.0154,8182.0
2020-01-09 12:00:00,214.11,214.2,214.07,214.2,2970.0,170.0313,170.1027,169.9995,170.1027,2970.0
2020-01-09 12:05:00,214.18,214.31,214.17,214.25,4785.0,170.0869,170.1901,170.0789,170.1425,4785.0
2020-01-09 12:10:00,214.25,214.28,214.16,214.28,5248.0,170.1425,170.1663,170.071,170.1663,5248.0
2020-01-09 12:15:00,214.25,214.46,214.15,214.23,4932.0,170.1425,170.3092,170.063,170.1266,4932.0
2020-01-09 12:20:00,214.21,214.25,214.08,214.08,7197.0,170.1107,170.1425,170.0075,170.0075,7197.0
2020-01-09 12:25:00,214.06,214.23,214.06,214.1,3542.0,169.9916,170.1266,169.9916,170.0233,3542.0
2020-01-09 12:30:00,214.11,214.11,213.94,214.05,5050.0,170.0313,170.0313,169.8963,169.9836,5050.0
2020-01-09 12:35:00,214.06,214.17,213.94,214.14,12529.0,169.9916,170.0789,169.8963,170.0551,12529.0
2020-01-09 12:40:00,214.14,214.31,214.1,214.18,2010.0,170.0551,170.1901,170.0233,170.0869,2010.0
2020-01-09 12:45:00,214.17,214.2,214.09,214.16,3130.0,170.0789,170.1027,170.0154,170.071,3130.0
2020-01-09 12:50:00,214.19,214.2,214.05,214.18,5542.0,170.0948,170.1027,169.9836,170.0869,5542.0
2020-01-09 12:55:00,214.17,214.17,214.03,214.09,5847.0,170.0789,170.0789,169.9677,170.0154,5847.0
2020-01-09 13:00:00,214.1,214.26,214.08,214.18,2034.0,170.0233,170.1504,170.0075,170.0869,2034.0
2020-01-09 13:05:00,214.13,214.17,214.05,214.09,46461.0,170.0472,170.0789,169.9836,170.0154,46461.0
2020-01-09 13:10:00,214.12,214.16,214.05,214.16,6340.0,170.0392,170.071,169.9836,170.071,6340.0
2020-01-09 13:15:00,214.1,214.25,214.1,214.25,2810.0,170.0233,170.1425,170.0233,170.1425,2810.0
2020-01-09 13:20:00,214.24,214.25,214.1,214.15,4243.0,170.1345,170.1425,170.0233,170.063,4243.0
2020-01-09 13:25:00,214.17,214.29,214.17,214.26,2837.0,170.0789,170.1742,170.0789,170.1504,2837.0
2020-01-09 13:30:00,214.24,214.3,214.19,214.24,2098.0,170.1345,170.1822,170.0948,170.1345,2098.0
2020-01-09 13:35:00,214.24,214.27,214.18,214.24,2541.0,170.1345,170.1583,170.0869,170.1345,2541.0
2020-01-09 13:40:00,214.24,214.38,214.22,214.32,2635.0,170.1345,170.2457,170.1186,170.198,2635.0
2020-01-09 13:45:00,214.39,214.47,214.32,214.39,2585.0,170.2536,170.3172,170.198,170.2536,2585.0
2020-01-09 13:50:00,214.4,214.49,214.35,214.47,4056.0,170.2616,170.333,170.2219,170.3172,4056.0
2020-01-09 13:55:00,214.44,214.44,214.37,214.38,3652.0,170.2933,170.2933,170.2377,170.2457,3652.0
2020-01-09 14:00:00,214.36,214.43,214.32,214.4,2360.0,170.2298,170.2854,170.198,170.2616,2360.0
2020-01-09 14:05:00,214.4,214.42,214.19,214.19,3606.0,170.2616,170.2775,170.0948,170.0948,3606.0
2020-01-09 14:10:00,214.22,214.36,214.14,214.24,11036.0,170.1186,170.2298,170.0551,170.1345,11036.0
2020-01-09 14:15:00,214.27,214.3,214.12,214.19,4402.0,170.1583,170.1822,170.0392,170.0948,4402.0
2020-01-09 14:20:00,214.18,214.21,214.04,214.19,19894.0,170.0869,170.1107,169.9757,170.0948,19894.0
2020-01-09 14:25:00,214.19,214.28,214.12,214.25,9398.0,170.0948,170.1663,170.0392,170.1425,9398.0
2020-01-09 14:30:00,214.28,214.3,214.18,214.19,9154.0,170.1663,170.1822,170.0869,170.0948,9154.0
2020-01-09 14:35:00,214.23,214.27,214.15,214.2,8800.0,170.1266,170.1583,170.063,170.1027,8800.0
2020-01-09 14:40:00,214.18,214.3,214.18,214.26,8139.0,170.0869,170.1822,170.0869,170.1504,8139.0
2020-01-09 14:45:00,214.3,214.33,214.2,214.2,3066.0,170.1822,170.206,170.1027,170.1027,3066.0
2020-01-09 14:50:00,214.24,214.32,214.2,214.3,7258.0,170.1345,170.198,170.1027,170.1822,7258.0
2020-01-09 14:55:00,214.26,214.38,214.25,214.35,3756.0,170.1504,170.2457,170.1425,170.2219,3756.0
2020-01-09 15:00:00,214.3,214.37,214.27,214.27,13531.0,170.1822,170.2377,170.1583,170.1583,13531.0
2020-01-09 15:05:00,214.26,214.36,214.2,214.3,10445.0,170.1504,170.2298,170.1027,170.1822,10445.0
2020-01-09 15:10:00,214.32,214.37,214.25,214.29,16659.0,170.198,170.2377,170.1425,170.1742,16659.0
2020-01-09 15:15:00,214.27,214.36,214.2,214.3,25218.0,170.1583,170.2298,170.1027,170.1822,25218.0
2020-01-09 15:20:00,214.3,214.31,214.07,214.09,20703.0,170.1822,170.1901,169.9995,170.0154,20703.0
2020-01-09 15:25:00,214.09,214.19,214.05,214.16,13656.0,170.0154,170.0948,169.9836,170.071,13656.0
2020-01-09 15:30:00,214.13,214.18,214.05,214.08,12067.0,170.0472,170.0869,169.9836,170.0075,12067.0
2020-01-09 15:35:00,214.08,214.14,214.04,214.1,21252.0,170.0075,170.0551,169.9757,170.0233,21252.0
2020-01-09 15:40:00,214.09,214.11,214.0,214.1,24396.0,170.0154,170.0313,169.9439,170.0233,24396.0
2020-01-09 15:45:00,214.13,214.15,214.0,214.01,19610.0,170.0472,170.063,169.9439,169.9519,19610.0
2020-01-09 15:50:00,214.04,214.09,213.94,213.94,14753.0,169.9757,170.0154,169.8963,169.8963,14753.0
2020-01-09 15:55:00,213.93,214.17,213.93,214.05,25480.0,169.8883,170.0789,169.8883,169.9836,25480.0
2020-01-10 09:30:00,214.54,214.78,214.11,214.78,11766.0,170.3728,170.5633,170.0313,170.5633,11766.0
2020-01-10 09:35:00,214.37,214.53,214.28,214.4,1150.0,170.2377,170.3648,170.1663,170.2616,1150.0
2020-01-10 09:40:00,214.3,214.45,213.98,213.98,3363.0,170.1822,170.3013,169.928,169.928,3363.0
2020-01-10 09:45:00,213.99,214.12,213.95,214.08,8647.0,169.936,170.0392,169.9042,170.0075,8647.0
2020-01-10 09:50:00,214.2,214.46,214.14,214.26,4000.0,170.1027,170.3092,170.0551,170.1504,4000.0
2020-01-10 09:55:00,214.26,214.36,214.24,214.32,700.0,170.1504,170.2298,170.1345,170.198,700.0
2020-01-10 10:00:00,214.37,214.61,214.3,214.53,3868.0,170.2377,170.4283,170.1822,170.3648,3868.0
2020-01-10 10:05:00,214.4,214.4,214.21,214.29,4836.0,170.2616,170.2616,170.1107,170.1742,4836.0
2020-01-10 10:10:00,214.3,214.33,214.07,214.15,3148.0,170.1822,170.206,169.9995,170.063,3148.0
2020-01-10 10:15:00,214.2,214.35,214.06,214.23,6151.0,170.1027,170.2219,169.9916,170.1266,6151.0
2020-01-10 10:20:00,214.2,214.63,214.19,214.63,4362.0,170.1027,170.4442,170.0948,170.4442,4362.0
2020-01-10 10:25:00,214.63,214.63,214.27,214.33,5367.0,170.4442,170.4442,170.1583,170.206,5367.0
2020-01-10 10:30:00,214.33,214.42,214.21,214.41,2834.0,170.206,170.2775,170.1107,170.2695,2834.0
2020-01-10 10:35:00,214.33,214.37,214.1,214.27,9342.0,170.206,170.2377,170.0233,170.1583,9342.0
2020-01-10 10:40:00,214.36,214.36,214.0,214.15,9099.0,170.2298,170.2298,169.9439,170.063,9099.0
2020-01-10 10:45:00,214.15,214.4,214.14,214.22,4073.0,170.063,170.2616,170.0551,170.1186,4073.0
2020-01-10 10:50:00,214.26,214.77,214.22,214.73,7619.0,170.1504,170.5554,170.1186,170.5236,7619.0
2020-01-10 10:55:00,214.8,214.81,214.45,214.74,10218.0,170.5792,170.5872,170.3013,170.5316,10218.0
2020-01-10 11:00:00,214.89,214.96,214.66,214.96,6549.0,170.6507,170.7063,170.468,170.7063,6549.0
2020-01-10 11:05:00,214.91,215.1,214.81,214.9,6021.0,170.6666,170.8175,170.5872,170.6586,6021.0
2020-01-10 11:10:00,214.97,215.02,214.88,215.02,5184.0,170.7142,170.7539,170.6428,170.7539,5184.0
2020-01-10 11:15:00,215.01,215.33,214.93,215.18,5916.0,170.746,171.0001,170.6825,170.881,5916.0
2020-01-10 11:20:00,215.19,215.3,215.01,215.03,4895.0,170.8889,170.9763,170.746,170.7619,4895.0
2020-01-10 11:25:00,215.0,215.1,214.93,215.04,4385.0,170.7381,170.8175,170.6825,170.7698,4385.0
2020-01-10 11:30:00,215.02,215.18,214.98,215.17,5065.0,170.7539,170.881,170.7222,170.8731,5065.0
2020-01-10 11:35:00,215.2,215.24,214.95,215.08,3727.0,170.8969,170.9286,170.6983,170.8016,3727.0
2020-01-10 11:40:00,215.09,215.09,214.92,214.94,900.0,170.8095,170.8095,170.6745,170.6904,900.0
2020-01-10 11:45:00,214.95,215.24,214.91,215.17,5733.0,170.6983,170.9286,170.6666,170.8731,5733.0
2020-01-10 11:50:00,215.16,215.16,215.03,215.08,3386.0,170.8651,170.8651,170.7619,170.8016,3386.0
2020-01-10 11:55:00,215.08,215.32,215.02,215.19,3600.0,170.8016,170.9922,170.7539,170.8889,3600.0
2020-01-10 12:00:00,215.23,215.23,215.04,215.09,3089.0,170.9207,170.9207,170.7698,170.8095,3089.0
2020-01-10 12:05:00,215.06,215.06,214.92,215.03,4604.0,170.7857,170.7857,170.6745,170.7619,4604.0
2020-01-10 12:10:00,214.99,215.11,214.93,215.11,6024.0,170.7301,170.8254,170.6825,170.8254,6024.0
2020-01-10 12:15:00,215.08,215.08,214.94,214.99,7140.0,170.8016,170.8016,170.6904,170.7301,7140.0
2020-01-10 12:20:00,215.01,215.05,214.92,215.02,12182.0,170.746,170.7778,170.6745,170.7539,12182.0
2020-01-10 12:25:00,214.97,215.01,214.89,214.98,48033.0,170.7142,170.746,170.6507,170.7222,48033.0
2020-01-10 12:30:00,214.97,215.05,214.91,214.98,16290.0,170.7142,170.7778,170.6666,170.7222,16290.0
2020-01-10 12:35:00,214.98,215.14,214.97,215.13,15448.0,170.7222,170.8492,170.7142,170.8413,15448.0
2020-01-10 12:40:00,215.05,215.16,215.04,215.16,5658.0,170.7778,170.8651,170.7698,170.8651,5658.0
2020-01-10 12:45:00,215.17,215.67,215.17,215.67,6096.0,170.8731,171.2701,170.8731,171.2701,6096.0
2020-01-10 12:50:00,215.61,215.76,215.61,215.63,1913.0,171.2225,171.3416,171.2225,171.2384,1913.0
2020-01-10 12:55:00,215.66,215.73,215.55,215.68,2891.0,171.2622,171.3178,171.1748,171.2781,2891.0
2020-01-10 13:00:00,215.69,215.95,215.68,215.88,1933.0,171.286,171.4925,171.2781,171.4369,1933.0
2020-01-10 13:05:00,215.88,215.98,215.87,215.9,2165.0,171.4369,171.5163,171.4289,171.4528,2165.0
2020-01-10 13:10:00,215.97,215.97,215.61,215.71,14612.0,171.5084,171.5084,171.2225,171.3019,14612.0
2020-01-10 13:15:00,215.67,215.96,215.67,215.95,2837.0,171.2701,171.5004,171.2701,171.4925,2837.0
2020-01-10 13:20:00,215.96,216.14,215.94,216.1,2125.0,171.5004,171.6434,171.4845,171.6116,2125.0
2020-01-10 13:25:00,216.04,216.09,215.84,215.84,2500.0,171.5639,171.6037,171.4051,171.4051,2500.0
2020-01-10 13:30:00,215.82,215.85,215.71,215.77,2031.0,171.3892,171.4131,171.3019,171.3495,2031.0
2020-01-10 13:35:00,215.71,215.83,215.69,215.79,3913.0,171.3019,171.3972,171.286,171.3654,3913.0
2020-01-10 13:40:00,215.81,215.87,215.62,215.87,4035.0,171.3813,171.4289,171.2304,171.4289,4035.0
2020-01-10 13:45:00,215.83,215.99,215.76,215.99,4950.0,171.3972,171.5242,171.3416,171.5242,4950.0
2020-01-10 13:50:00,215.97,216.09,215.97,215.97,1142.0,171.5084,171.6037,171.5084,171.5084,1142.0
2020-01-10 13:55:00,215.97,216.15,215.94,216.15,2403.0,171.5084,171.6513,171.4845,171.6513,2403.0
2020-01-10 14:00:00,216.13,216.2,216.11,216.13,2003.0,171.6354,171.691,171.6195,171.6354,2003.0
2020-01-10 14:05:00,216.13,216.17,215.97,215.97,3849.0,171.6354,171.6672,171.5084,171.5084,3849.0
2020-01-10 14:10:00,215.97,216.09,215.93,215.96,1915.0,171.5084,171.6037,171.4766,171.5004,1915.0
2020-01-10 14:15:00,215.97,216.07,215.81,216.03,3773.0,171.5084,171.5878,171.3813,171.556,3773.0
2020-01-10 14:20:00,216.06,216.1,216.0,216.04,1952.0,171.5798,171.6116,171.5322,171.5639,1952.0
2020-01-10 14:25:00,216.06,216.38,216.04,216.12,8059.0,171.5798,171.834,171.5639,171.6275,8059.0
2020-01-10 14:30:00,216.21,216.23,216.0,216.0,3634.0,171.6989,171.7148,171.5322,171.5322,3634.0
2020-01-10 14:35:00,216.12,216.12,215.92,215.97,2537.0,171.6275,171.6275,171.4687,171.5084,2537.0
2020-01-10 14:40:00,215.9,215.9,215.72,215.84,2892.0,171.4528,171.4528,171.3098,171.4051,2892.0
2020-01-10 14:45:00,215.9,215.93,215.76,215.82,2023.0,171.4528,171.4766,171.3416,171.3892,2023.0
2020-01-10 14:50:00,215.79,215.87,215.7,215.87,3186.0,171.3654,171.4289,171.2939,171.4289,3186.0
2020-01-10 14:55:00,215.85,215.9,215.73,215.74,3493.0,171.4131,171.4528,171.3178,171.3257,3493.0
2020-01-10 15:00:00,215.76,215.76,215.56,215.61,4306.0,171.3416,171.3416,171.1828,171.2225,4306.0
2020-01-10 15:05:00,215.61,215.61,215.43,215.49,2421.0,171.2225,171.2225,171.0795,171.1272,2421.0
2020-01-10 15:10:00,215.44,215.64,215.44,215.63,8414.0,171.0875,171.2463,171.0875,171.2384,8414.0
2020-01-10 15:15:00,215.66,215.7,215.61,215.63,3024.0,171.2622,171.2939,171.2225,171.2384,3024.0
2020-01-10 15:20:00,215.68,215.81,215.63,215.69,3232.0,171.2781,171.3813,171.2384,171.286,3232.0
2020-01-10 15:25:00,215.69,215.76,215.67,215.68,3924.0,171.286,171.3416,171.2701,171.2781,3924.0
2020-01-10 15:30:00,215.67,215.97,215.67,215.89,12914.0,171.2701,171.5084,171.2701,171.4448,12914.0
2020-01-10 15:35:00,215.88,216.07,215.84,216.0,8255.0,171.4369,171.5878,171.4051,171.5322,8255.0
2020-01-10 15:40:00,215.99,216.07,215.92,216.0,5288.0,171.5242,171.5878,171.4687,171.5322,5288.0
2020-01-10 15:45:00,215.99,216.14,215.9,215.94,10106.0,171.5242,171.6434,171.4528,171.4845,10106.0
2020-01-10 15:50:00,215.98,216.0,215.8,215.87,16560.0,171.5163,171.5322,171.3734,171.4289,16560.0
2020-01-10 15:55:00,215.87,216.05,215.76,215.82,46692.0,171.4289,171.5719,171.3416,171.3892,46692.0
2020-01-13 09:30:00,216.07,216.4,215.99,216.11,9170.0,171.5878,171.8498,171.5242,171.6195,9170.0
2020-01-13 09:35:00,216.13,216.54,215.95,216.54,2350.0,171.6354,171.961,171.4925,171.961,2350.0
2020-01-13 09:40:00,216.46,216.63,216.33,216.45,1507.0,171.8975,172.0325,171.7942,171.8895,1507.0
2020-01-13 09:45:00,216.6,216.6,216.14,216.44,1642.0,172.0087,172.0087,171.6434,171.8816,1642.0
2020-01-13 09:50:00,216.36,216.36,215.9,215.9,1398.0,171.8181,171.8181,171.4528,171.4528,1398.0
2020-01-13 09:55:00,216.05,216.05,215.74,215.85,1500.0,171.5719,171.5719,171.3257,171.4131,1500.0
2020-01-13 10:00:00,215.87,216.23,215.87,216.13,2557.0,171.4289,171.7148,171.4289,171.6354,2557.0
2020-01-13 10:05:00,216.2,216.27,215.98,216.26,12464.0,171.691,171.7466,171.5163,171.7387,12464.0
2020-01-13 10:10:00,216.17,216.63,216.14,216.61,5287.0,171.6672,172.0325,171.6434,172.0166,5287.0
2020-01-13 10:15:00,216.64,216.65,216.44,216.53,2108.0,172.0404,172.0484,171.8816,171.9531,2108.0
2020-01-13 10:20:00,216.52,216.68,216.52,216.66,2008.0,171.9451,172.0722,171.9451,172.0563,2008.0
2020-01-13 10:25:00,216.63,216.82,216.62,216.82,7471.0,172.0325,172.1834,172.0245,172.1834,7471.0
2020-01-13 10:30:00,216.9,216.98,216.84,216.91,4290.0,172.2469,172.3104,172.1993,172.2548,4290.0
2020-01-13 10:35:00,216.88,217.02,216.81,216.9,5579.0,172.231,172.3422,172.1754,172.2469,5579.0
2020-01-13 10:40:00,216.89,217.0,216.88,216.96,3995.0,172.239,172.3263,172.231,172.2945,3995.0
2020-01-13 10:45:00,216.92,216.99,216.86,216.99,3944.0,172.2628,172.3184,172.2151,172.3184,3944.0
2020-01-13 10:50:00,216.94,217.02,216.88,216.99,7716.0,172.2787,172.3422,172.231,172.3184,7716.0
2020-01-13 10:55:00,216.97,217.04,216.93,217.0,26575.0,172.3025,172.3581,172.2707,172.3263,26575.0
2020-01-13 11:00:00,216.96,217.35,216.79,217.3,42678.0,172.2945,172.6043,172.1595,172.5646,42678.0
2020-01-13 11:05:00,217.26,217.82,217.26,217.82,3408.0,172.5328,172.9775,172.5328,172.9775,3408.0
2020-01-13 11:10:00,217.67,217.71,217.47,217.48,2116.0,172.8584,172.8901,172.6996,172.7075,2116.0
2020-01-13 11:15:00,217.48,217.73,217.39,217.56,19168.0,172.7075,172.906,172.636,172.771,19168.0
2020-01-13 11:20:00,217.36,217.55,217.19,217.41,7100.0,172.6122,172.7631,172.4772,172.6519,7100.0
2020-01-13 11:25:00,217.41,217.41,217.09,217.15,5550.0,172.6519,172.6519,172.3978,172.4454,5550.0
2020-01-13 11:30:00,217.04,217.18,217.04,217.18,2929.0,172.3581,172.4693,172.3581,172.4693,2929.0
2020-01-13 11:35:00,217.19,217.33,217.11,217.24,6707.0,172.4772,172.5884,172.4137,172.5169,6707.0
2020-01-13 11:40:00,217.2,217.28,217.2,217.21,1620.0,172.4851,172.5487,172.4851,172.4931,1620.0
2020-01-13 11:45:00,217.25,217.28,217.18,217.19,1057.0,172.5248,172.5487,172.4693,172.4772,1057.0
2020-01-13 11:50:00,217.16,217.43,217.16,217.4,28563.0,172.4534,172.6678,172.4534,172.644,28563.0
2020-01-13 11:55:00,217.55,217.68,217.51,217.68,802.0,172.7631,172.8663,172.7313,172.8663,802.0
2020-01-13 12:00:00,217.89,217.92,217.4,217.46,6122.0,173.0331,173.0569,172.644,172.6916,6122.0
2020-01-13 12:05:00,217.41,217.47,217.33,217.34,2693.0,172.6519,172.6996,172.5884,172.5963,2693.0
2020-01-13 12:10:00,217.3,217.6,217.3,217.6,2900.0,172.5646,172.8028,172.5646,172.8028,2900.0
2020-01-13 12:15:00,217.59,217.64,217.36,217.58,8269.0,172.7948,172.8346,172.6122,172.7869,8269.0
2020-01-13 12:20:00,217.58,217.7,217.43,217.43,10211.0,172.7869,172.8822,172.6678,172.6678,10211.0
2020-01-13 12:25:00,217.45,217.47,217.31,217.38,1550.0,172.6837,172.6996,172.5725,172.6281,1550.0
2020-01-13 12:30:00,217.36,217.43,217.29,217.29,2089.0,172.6122,172.6678,172.5566,172.5566,2089.0
2020-01-13 12:35:00,217.27,217.27,216.9,216.9,2900.0,172.5407,172.5407,172.2469,172.2469,2900.0
2020-01-13 12:40:00,216.91,217.21,216.9,217.21,12493.0,172.2548,172.4931,172.2469,172.4931,12493.0
2020-01-13 12:45:00,217.15,217.28,217.09,217.24,5079.0,172.4454,172.5487,172.3978,172.5169,5079.0
2020-01-13 12:50:00,217.23,217.33,217.11,217.2,7217.0,172.509,172.5884,172.4137,172.4851,7217.0
2020-01-13 12:55:00,217.2,217.26,216.92,216.92,4120.0,172.4851,172.5328,172.2628,172.2628,4120.0
2020-01-13 13:00:00,216.85,216.88,216.65,216.75,3219.0,172.2072,172.231,172.0484,172.1278,3219.0
2020-01-13 13:05:00,216.7,216.78,216.63,216.72,3512.0,172.0881,172.1516,172.0325,172.104,3512.0
2020-01-13 13:10:00,216.72,216.87,216.7,216.74,22155.0,172.104,172.2231,172.0881,172.1198,22155.0
2020-01-13 13:15:00,216.72,216.79,216.69,216.79,2848.0,172.104,172.1595,172.0801,172.1595,2848.0
2020-01-13 13:20:00,216.77,216.77,216.72,216.74,1709.0,172.1437,172.1437,172.104,172.1198,1709.0
2020-01-13 13:25:00,216.75,216.8,216.67,216.74,7311.0,172.1278,172.1675,172.0642,172.1198,7311.0
2020-01-13 13:30:00,216.75,216.81,216.64,216.64,8837.0,172.1278,172.1754,172.0404,172.0404,8837.0
2020-01-13 13:35:00,216.65,216.78,216.55,216.78,4728.0,172.0484,172.1516,171.969,172.1516,4728.0
2020-01-13 13:40:00,216.75,216.75,216.64,216.65,2565.0,172.1278,172.1278,172.0404,172.0484,2565.0
2020-01-13 13:45:00,216.64,216.75,216.64,216.72,1767.0,172.0404,172.1278,172.0404,172.104,1767.0
2020-01-13 13:50:00,216.78,216.82,216.78,216.78,3329.0,172.1516,172.1834,172.1516,172.1516,3329.0
2020-01-13 13:55:00,216.78,216.8,216.53,216.54,2400.0,172.1516,172.1675,171.9531,171.961,2400.0
2020-01-13 14:00:00,216.48,216.55,216.45,216.54,2277.0,171.9134,171.969,171.8895,171.961,2277.0
2020-01-13 14:05:00,216.54,216.56,216.45,216.47,6056.0,171.961,171.9769,171.8895,171.9054,6056.0
2020-01-13 14:10:00,216.48,216.64,216.48,216.61,3175.0,171.9134,172.0404,171.9134,172.0166,3175.0
2020-01-13 14:15:00,216.62,216.67,216.58,216.67,3725.0,172.0245,172.0642,171.9928,172.0642,3725.0
2020-01-13 14:20:00,216.68,216.87,216.67,216.81,5789.0,172.0722,172.2231,172.0642,172.1754,5789.0
2020-01-13 14:25:00,216.78,216.79,216.64,216.67,2372.0,172.1516,172.1595,172.0404,172.0642,2372.0
2020-01-13 14:30:00,216.66,216.75,216.63,216.75,2418.0,172.0563,172.1278,172.0325,172.1278,2418.0
2020-01-13 14:35:00,216.68,216.75,216.58,216.64,2791.0,172.0722,172.1278,171.9928,172.0404,2791.0
2020-01-13 14:40:00,216.55,216.55,216.45,216.48,3172.0,171.969,171.969,171.8895,171.9134,3172.0
2020-01-13 14:45:00,216.34,216.75,216.21,216.53,16884.0,171.8022,172.1278,171.6989,171.9531,16884.0
2020-01-13 14:50:00,216.34,216.45,216.34,216.42,4764.0,171.8022,171.8895,171.8022,171.8657,4764.0
2020-01-13 14:55:00,216.39,216.48,216.34,216.35,2385.0,171.8419,171.9134,171.8022,171.8101,2385.0
2020-01-13 15:00:00,216.29,216.5,216.29,216.47,2317.0,171.7625,171.9292,171.7625,171.9054,2317.0
2020-01-13 15:05:00,216.42,216.59,216.41,216.59,3027.0,171.8657,172.0007,171.8578,172.0007,3027.0
2020-01-13 15:10:00,216.61,216.61,216.54,216.57,1787.0,172.0166,172.0166,171.961,171.9848,1787.0
2020-01-13 15:15:00,216.62,216.62,216.45,216.55,3963.0,172.0245,172.0245,171.8895,171.969,3963.0
2020-01-13 15:20:00,216.55,216.63,216.5,216.56,2258.0,171.969,172.0325,171.9292,171.9769,2258.0
2020-01-13 15:25:00,216.57,216.59,216.39,216.43,2621.0,171.9848,172.0007,171.8419,171.8737,2621.0
2020-01-13 15:30:00,216.44,216.56,216.44,216.56,7700.0,171.8816,171.9769,171.8816,171.9769,7700.0
2020-01-13 15:35:00,216.56,216.72,216.45,216.45,5469.0,171.9769,172.104,171.8895,171.8895,5469.0
2020-01-13 15:40:00,216.45,216.6,216.45,216.53,4060.0,171.8895,172.0087,171.8895,171.9531,4060.0
2020-01-13 15:45:00,216.54,216.67,216.54,216.67,6148.0,171.961,172.0642,171.961,172.0642,6148.0
2020-01-13 15:50:00,216.66,216.74,216.63,216.69,10447.0,172.0563,172.1198,172.0325,172.0801,10447.0
2020-01-13 15:55:00,216.67,216.79,216.55,216.76,33679.0,172.0642,172.1595,171.969,172.1357,33679.0
2020-01-14 09:30:00,216.36,216.73,215.66,216.25,8669.0,171.8181,172.1119,171.2622,171.7307,8669.0
2020-01-14 09:35:00,216.1,216.1,215.69,215.97,3799.0,171.6116,171.6116,171.286,171.5084,3799.0
2020-01-14 09:40:00,216.01,216.01,215.51,215.54,1806.0,171.5401,171.5401,171.1431,171.1669,1806.0
2020-01-14 09:45:00,215.69,216.05,215.5,215.71,2578.0,171.286,171.5719,171.1351,171.3019,2578.0
2020-01-14 09:50:00,215.71,215.95,215.7,215.95,1619.0,171.3019,171.4925,171.2939,171.4925,1619.0
2020-01-14 09:55:00,215.73,215.88,215.73,215.74,976.0,171.3178,171.4369,171.3178,171.3257,976.0
2020-01-14 10:00:00,215.6,215.66,215.22,215.24,2317.0,171.2145,171.2622,170.9128,170.9286,2317.0
2020-01-14 10:05:00,215.21,215.21,214.87,214.87,2878.0,170.9048,170.9048,170.6348,170.6348,2878.0
2020-01-14 10:10:00,214.93,215.22,214.82,215.18,2020.0,170.6825,170.9128,170.5951,170.881,2020.0
2020-01-14 10:15:00,215.08,215.33,214.91,214.91,1948.0,170.8016,171.0001,170.6666,170.6666,1948.0
2020-01-14 10:20:00,215.0,215.02,214.63,214.63,3640.0,170.7381,170.7539,170.4442,170.4442,3640.0
2020-01-14 10:25:00,214.73,214.76,214.43,214.73,5003.0,170.5236,170.5475,170.2854,170.5236,5003.0
2020-01-14 10:30:00,214.72,214.87,214.61,214.66,2751.0,170.5157,170.6348,170.4283,170.468,2751.0
2020-01-14 10:35:00,214.66,214.92,214.52,214.79,4703.0,170.468,170.6745,170.3569,170.5713,4703.0
2020-01-14 10:40:00,214.69,214.92,214.69,214.77,2200.0,170.4919,170.6745,170.4919,170.5554,2200.0
2020-01-14 10:45:00,214.71,215.03,214.63,215.03,8406.0,170.5078,170.7619,170.4442,170.7619,8406.0
2020-01-14 10:50:00,214.98,214.98,214.75,214.88,2315.0,170.7222,170.7222,170.5395,170.6428,2315.0
2020-01-14 10:55:00,214.96,214.96,214.72,214.81,9542.0,170.7063,170.7063,170.5157,170.5872,9542.0
2020-01-14 11:00:00,214.83,214.9,214.71,214.86,2429.0,170.603,170.6586,170.5078,170.6269,2429.0
2020-01-14 11:05:00,214.84,215.16,214.81,215.05,5216.0,170.611,170.8651,170.5872,170.7778,5216.0
2020-01-14 11:10:00,215.05,215.22,214.95,215.05,3694.0,170.7778,170.9128,170.6983,170.7778,3694.0
2020-01-14 11:15:00,215.11,215.14,214.95,214.96,2757.0,170.8254,170.8492,170.6983,170.7063,2757.0
2020-01-14 11:20:00,214.94,214.96,214.77,214.96,9112.0,170.6904,170.7063,170.5554,170.7063,9112.0
2020-01-14 11:25:00,214.91,215.21,214.91,215.21,4063.0,170.6666,170.9048,170.6666,170.9048,4063.0
2020-01-14 11:30:00,215.3,215.46,215.27,215.38,3862.0,170.9763,171.1034,170.9525,171.0398,3862.0
2020-01-14 11:35:00,215.46,215.5,215.39,215.45,3510.0,171.1034,171.1351,171.0478,171.0954,3510.0
2020-01-14 11:40:00,215.45,215.73,215.45,215.58,3076.0,171.0954,171.3178,171.0954,171.1986,3076.0
2020-01-14 11:45:00,215.61,215.91,215.58,215.82,4927.0,171.2225,171.4607,171.1986,171.3892,4927.0
2020-01-14 11:50:00,215.81,215.81,215.54,215.67,6000.0,171.3813,171.3813,171.1669,171.2701,6000.0
2020-01-14 11:55:00,215.71,215.82,215.7,215.82,2406.0,171.3019,171.3892,171.2939,171.3892,2406.0
2020-01-14 12:00:00,215.84,215.93,215.66,215.74,4484.0,171.4051,171.4766,171.2622,171.3257,4484.0
2020-01-14 12:05:00,215.73,215.88,215.73,215.88,4400.0,171.3178,171.4369,171.3178,171.4369,4400.0
2020-01-14 12:10:00,215.86,216.05,215.83,216.03,2200.0,171.421,171.5719,171.3972,171.556,2200.0
2020-01-14 12:15:00,216.03,216.05,215.84,215.89,7489.0,171.556,171.5719,171.4051,171.4448,7489.0
2020-01-14 12:20:00,215.96,215.97,215.72,215.76,5260.0,171.5004,171.5084,171.3098,171.3416,5260.0
2020-01-14 12:25:00,215.76,215.86,215.69,215.83,3059.0,171.3416,171.421,171.286,171.3972,3059.0
2020-01-14 12:30:00,215.82,215.92,215.8,215.91,1300.0,171.3892,171.4687,171.3734,171.4607,1300.0
2020-01-14 12:35:00,215.89,216.01,215.89,216.01,518.0,171.4448,171.5401,171.4448,171.5401,518.0
2020-01-14 12:40:00,216.03,216.05,215.9,215.9,1974.0,171.556,171.5719,171.4528,171.4528,1974.0
2020-01-14 12:45:00,215.8,215.86,215.72,215.86,3000.0,171.3734,171.421,171.3098,171.421,3000.0
2020-01-14 12:50:00,215.85,215.93,215.79,215.83,7665.0,171.4131,171.4766,171.3654,171.3972,7665.0
2020-01-14 12:55:00,215.83,216.0,215.82,215.9,12542.0,171.3972,171.5322,171.3892,171.4528,12542.0
2020-01-14 13:00:00,215.95,215.95,215.76,215.88,20069.0,171.4925,171.4925,171.3416,171.4369,20069.0
2020-01-14 13:05:00,215.9,215.95,215.66,215.66,7048.0,171.4528,171.4925,171.2622,171.2622,7048.0
2020-01-14 13:10:00,215.71,215.71,215.24,215.25,2871.0,171.3019,171.3019,170.9286,170.9366,2871.0
2020-01-14 13:15:00,215.19,215.19,214.91,214.91,1300.0,170.8889,170.8889,170.6666,170.6666,1300.0
2020-01-14 13:20:00,214.83,215.11,214.82,215.06,1713.0,170.603,170.8254,170.5951,170.7857,1713.0
2020-01-14 13:25:00,215.02,215.06,214.93,214.98,3271.0,170.7539,170.7857,170.6825,170.7222,3271.0
2020-01-14 13:30:00,215.03,215.03,214.75,214.8,1822.0,170.7619,170.7619,170.5395,170.5792,1822.0
2020-01-14 13:35:00,214.76,214.93,214.7,214.93,3502.0,170.5475,170.6825,170.4998,170.6825,3502.0
2020-01-14 13:40:00,214.89,214.94,214.86,214.86,1695.0,170.6507,170.6904,170.6269,170.6269,1695.0
2020-01-14 13:45:00,214.91,215.11,214.88,215.04,2376.0,170.6666,170.8254,170.6428,170.7698,2376.0
2020-01-14 13:50:00,215.0,215.03,215.0,215.0,516.0,170.7381,170.7619,170.7381,170.7381,516.0
2020-01-14 13:55:00,215.04,215.21,214.97,214.97,2192.0,170.7698,170.9048,170.7142,170.7142,2192.0
2020-01-14 14:00:00,214.97,214.97,214.8,214.89,2771.0,170.7142,170.7142,170.5792,170.6507,2771.0
2020-01-14 14:05:00,214.91,215.04,214.86,214.98,5037.0,170.6666,170.7698,170.6269,170.7222,5037.0
2020-01-14 14:10:00,215.05,215.05,214.88,215.04,3474.0,170.7778,170.7778,170.6428,170.7698,3474.0
2020-01-14 14:15:00,214.99,215.02,214.93,215.02,2992.0,170.7301,170.7539,170.6825,170.7539,2992.0
2020-01-14 14:20:00,215.12,215.17,215.12,215.12,500.0,170.8333,170.8731,170.8333,170.8333,500.0
2020-01-14 14:25:00,215.14,215.28,215.13,215.2,3433.0,170.8492,170.9604,170.8413,170.8969,3433.0
2020-01-14 14:30:00,215.16,215.24,215.11,215.19,3141.0,170.8651,170.9286,170.8254,170.8889,3141.0
2020-01-14 14:35:00,215.16,215.4,215.14,215.34,9037.0,170.8651,171.0557,170.8492,171.0081,9037.0
2020-01-14 14:40:00,215.29,215.4,215.29,215.4,900.0,170.9683,171.0557,170.9683,171.0557,900.0
2020-01-14 14:45:00,215.45,215.56,215.44,215.54,2100.0,171.0954,171.1828,171.0875,171.1669,2100.0
2020-01-14 14:50:00,215.5,215.57,215.49,215.49,2000.0,171.1351,171.1907,171.1272,171.1272,2000.0
2020-01-14 14:55:00,215.45,215.48,215.32,215.34,5851.0,171.0954,171.1192,170.9922,171.0081,5851.0
2020-01-14 15:00:00,215.37,215.42,215.32,215.34,3483.0,171.0319,171.0716,170.9922,171.0081,3483.0
2020-01-14 15:05:00,215.34,215.48,215.34,215.36,3639.0,171.0081,171.1192,171.0081,171.0239,3639.0
2020-01-14 15:10:00,215.36,215.42,215.22,215.42,3891.0,171.0239,171.0716,170.9128,171.0716,3891.0
2020-01-14 15:15:00,215.38,215.46,215.34,215.45,2025.0,171.0398,171.1034,171.0081,171.0954,2025.0
2020-01-14 15:20:00,215.46,215.56,215.44,215.44,4334.0,171.1034,171.1828,171.0875,171.0875,4334.0
2020-01-14 15:25:00,215.42,215.5,215.39,215.46,12684.0,171.0716,171.1351,171.0478,171.1034,12684.0
2020-01-14 15:30:00,215.46,215.71,215.46,215.5,5964.0,171.1034,171.3019,171.1034,171.1351,5964.0
2020-01-14 15:35:00,215.49,215.56,215.28,215.5,24559.0,171.1272,171.1828,170.9604,171.1351,24559.0
2020-01-14 15:40:00,215.5,215.92,215.5,215.84,8800.0,171.1351,171.4687,171.1351,171.4051,8800.0
2020-01-14 15:45:00,215.9,216.05,215.88,216.02,11502.0,171.4528,171.5719,171.4369,171.5481,11502.0
2020-01-14 15:50:00,215.97,216.18,215.86,216.12,17453.0,171.5084,171.6751,171.421,171.6275,17453.0
2020-01-14 15:55:00,216.06,216.41,215.9,216.24,62360.0,171.5798,171.8578,171.4528,171.7228,62360.0
2020-01-15 09:30:00,216.95,218.11,216.95,217.85,7328.0,172.2866,173.2078,172.2866,173.0013,7328.0
2020-01-15 09:35:00,217.57,217.8,217.38,217.62,2577.0,172.779,172.9616,172.6281,172.8187,2577.0
2020-01-15 09:40:00,217.37,217.92,217.37,217.77,2750.0,172.6201,173.0569,172.6201,172.9378,2750.0
2020-01-15 09:45:00,218.0,218.02,217.58,217.66,10402.0,173.1204,173.1363,172.7869,172.8504,10402.0
2020-01-15 09:50:00,217.64,217.76,217.38,217.76,2696.0,172.8346,172.9299,172.6281,172.9299,2696.0
2020-01-15 09:55:00,217.77,217.9,217.57,217.69,3551.0,172.9378,173.041,172.779,172.8743,3551.0
2020-01-15 10:00:00,217.55,217.69,217.52,217.67,4327.0,172.7631,172.8743,172.7393,172.8584,4327.0
2020-01-15 10:05:00,217.8,218.03,217.37,217.37,8333.0,172.9616,173.1443,172.6201,172.6201,8333.0
2020-01-15 10:10:00,217.39,217.56,216.82,217.17,2900.0,172.636,172.771,172.1834,172.4613,2900.0
2020-01-15 10:15:00,217.14,217.37,217.07,217.18,5010.0,172.4375,172.6201,172.3819,172.4693,5010.0
2020-01-15 10:20:00,217.34,217.47,217.34,217.37,3564.0,172.5963,172.6996,172.5963,172.6201,3564.0
2020-01-15 10:25:00,217.31,217.48,217.19,217.47,2355.0,172.5725,172.7075,172.4772,172.6996,2355.0
2020-01-15 10:30:00,217.5,217.5,217.13,217.13,2700.0,172.7234,172.7234,172.4295,172.4295,2700.0
2020-01-15 10:35:00,217.13,217.19,216.91,216.92,4600.0,172.4295,172.4772,172.2548,172.2628,4600.0
2020-01-15 10:40:00,216.93,217.33,216.93,217.3,2703.0,172.2707,172.5884,172.2707,172.5646,2703.0
2020-01-15 10:45:00,217.4,217.54,217.25,217.35,4091.0,172.644,172.7551,172.5248,172.6043,4091.0
2020-01-15 10:50:00,217.42,217.52,217.3,217.31,5029.0,172.6598,172.7393,172.5646,172.5725,5029.0
2020-01-15 10:55:00,217.5,217.66,217.43,217.48,10852.0,172.7234,172.8504,172.6678,172.7075,10852.0
2020-01-15 11:00:00,217.47,217.49,217.32,217.41,1245.0,172.6996,172.7154,172.5804,172.6519,1245.0
2020-01-15 11:05:00,217.42,217.51,217.31,217.51,3533.0,172.6598,172.7313,172.5725,172.7313,3533.0
2020-01-15 11:10:00,217.52,217.52,217.33,217.42,2613.0,172.7393,172.7393,172.5884,172.6598,2613.0
2020-01-15 11:15:00,217.42,217.52,217.34,217.38,10065.0,172.6598,172.7393,172.5963,172.6281,10065.0
2020-01-15 11:20:00,217.4,217.66,217.29,217.45,22361.0,172.644,172.8504,172.5566,172.6837,22361.0
2020-01-15 11:25:00,217.46,217.77,217.44,217.73,5522.0,172.6916,172.9378,172.6757,172.906,5522.0
2020-01-15 11:30:00,217.78,217.85,217.55,217.62,9969.0,172.9457,173.0013,172.7631,172.8187,9969.0
2020-01-15 11:35:00,217.7,217.76,217.61,217.68,3276.0,172.8822,172.9299,172.8107,172.8663,3276.0
2020-01-15 11:40:00,217.65,217.78,217.65,217.66,14987.0,172.8425,172.9457,172.8425,172.8504,14987.0
2020-01-15 11:45:00,217.69,217.92,217.68,217.68,23109.0,172.8743,173.0569,172.8663,172.8663,23109.0
2020-01-15 11:50:00,217.71,217.73,217.44,217.49,3353.0,172.8901,172.906,172.6757,172.7154,3353.0
2020-01-15 11:55:00,217.52,217.59,217.44,217.47,3266.0,172.7393,172.7948,172.6757,172.6996,3266.0
2020-01-15 12:00:00,217.56,217.63,217.5,217.5,2405.0,172.771,172.8266,172.7234,172.7234,2405.0
2020-01-15 12:05:00,217.44,217.49,217.44,217.49,1558.0,172.6757,172.7154,172.6757,172.7154,1558.0
2020-01-15 12:10:00,217.43,217.56,217.43,217.55,4995.0,172.6678,172.771,172.6678,172.7631,4995.0
2020-01-15 12:15:00,217.55,217.55,217.38,217.44,2300.0,172.7631,172.7631,172.6281,172.6757,2300.0
2020-01-15 12:20:00,217.45,217.53,217.43,217.51,3683.0,172.6837,172.7472,172.6678,172.7313,3683.0
2020-01-15 12:25:00,217.57,217.59,217.49,217.5,2921.0,172.779,172.7948,172.7154,172.7234,2921.0
2020-01-15 12:30:00,217.46,217.61,217.45,217.59,2207.0,172.6916,172.8107,172.6837,172.7948,2207.0
2020-01-15 12:35:00,217.66,217.8,217.59,217.76,2536.0,172.8504,172.9616,172.7948,172.9299,2536.0
2020-01-15 12:40:00,217.89,217.94,217.83,217.83,1820.0,173.0331,173.0728,172.9854,172.9854,1820.0
2020-01-15 12:45:00,217.9,217.93,217.78,217.91,2113.0,173.041,173.0649,172.9457,173.049,2113.0
2020-01-15 12:50:00,217.89,218.01,217.83,218.01,3415.0,173.0331,173.1284,172.9854,173.1284,3415.0
2020-01-15 12:55:00,218.03,218.06,217.9,217.9,1413.0,173.1443,173.1681,173.041,173.041,1413.0
2020-01-15 13:00:00,217.93,218.12,217.92,218.12,2850.0,173.0649,173.2157,173.0569,173.2157,2850.0
2020-01-15 13:05:00,218.12,218.14,218.0,218.14,2125.0,173.2157,173.2316,173.1204,173.2316,2125.0
2020-01-15 13:10:00,218.17,218.17,218.04,218.04,2000.0,173.2554,173.2554,173.1522,173.1522,2000.0
2020-01-15 13:15:00,218.01,218.02,217.94,217.99,2220.0,173.1284,173.1363,173.0728,173.1125,2220.0
2020-01-15 13:20:00,217.94,218.07,217.94,217.99,2277.0,173.0728,173.176,173.0728,173.1125,2277.0
2020-01-15 13:25:00,217.99,218.07,217.99,218.0,942.0,173.1125,173.176,173.1125,173.1204,942.0
2020-01-15 13:30:00,217.97,218.05,217.95,218.03,2479.0,173.0966,173.1601,173.0807,173.1443,2479.0
2020-01-15 13:35:00,218.0,218.11,217.99,218.1,2365.0,173.1204,173.2078,173.1125,173.1999,2365.0
2020-01-15 13:40:00,218.11,218.26,218.1,218.26,3000.0,173.2078,173.3269,173.1999,173.3269,3000.0
2020-01-15 13:45:00,218.31,218.43,218.3,218.4,3490.0,173.3666,173.4619,173.3587,173.4381,3490.0
2020-01-15 13:50:00,218.37,218.45,218.31,218.31,2800.0,173.4143,173.4778,173.3666,173.3666,2800.0
2020-01-15 13:55:00,218.36,218.47,218.36,218.45,2427.0,173.4063,173.4937,173.4063,173.4778,2427.0
2020-01-15 14:00:00,218.48,218.52,218.26,218.26,2343.0,173.5016,173.5334,173.3269,173.3269,2343.0
2020-01-15 14:05:00,218.26,218.39,218.15,218.37,3820.0,173.3269,173.4302,173.2396,173.4143,3820.0
2020-01-15 14:10:00,218.37,218.65,218.33,218.65,2434.0,173.4143,173.6366,173.3825,173.6366,2434.0
2020-01-15 14:15:00,218.58,218.69,218.57,218.65,2020.0,173.581,173.6684,173.5731,173.6366,2020.0
2020-01-15 14:20:00,218.69,218.7,218.47,218.48,2993.0,173.6684,173.6763,173.4937,173.5016,2993.0
2020-01-15 14:25:00,218.55,218.59,218.38,218.45,4072.0,173.5572,173.589,173.4222,173.4778,4072.0
2020-01-15 14:30:00,218.44,218.56,218.32,218.52,6058.0,173.4699,173.5652,173.3746,173.5334,6058.0
2020-01-15 14:35:00,218.52,218.6,218.5,218.58,3908.0,173.5334,173.5969,173.5175,173.581,3908.0
2020-01-15 14:40:00,218.59,218.6,218.53,218.56,3843.0,173.589,173.5969,173.5413,173.5652,3843.0
2020-01-15 14:45:00,218.55,218.56,218.43,218.56,6576.0,173.5572,173.5652,173.4619,173.5652,6576.0
2020-01-15 14:50:00,218.54,218.62,218.53,218.58,4483.0,173.5493,173.6128,173.5413,173.581,4483.0
2020-01-15 14:55:00,218.54,218.58,218.42,218.42,4755.0,173.5493,173.581,173.454,173.454,4755.0
2020-01-15 15:00:00,218.41,218.46,218.32,218.43,4598.0,173.446,173.4857,173.3746,173.4619,4598.0
2020-01-15 15:05:00,218.42,218.45,218.35,218.37,2900.0,173.454,173.4778,173.3984,173.4143,2900.0
2020-01-15 15:10:00,218.37,218.61,218.37,218.56,3832.0,173.4143,173.6049,173.4143,173.5652,3832.0
2020-01-15 15:15:00,218.57,218.6,218.54,218.59,3879.0,173.5731,173.5969,173.5493,173.589,3879.0
2020-01-15 15:20:00,218.62,218.64,218.33,218.34,9992.0,173.6128,173.6287,173.3825,173.3904,9992.0
2020-01-15 15:25:00,218.32,218.47,218.3,218.44,7284.0,173.3746,173.4937,173.3587,173.4699,7284.0
2020-01-15 15:30:00,218.41,218.41,218.04,218.13,9957.0,173.446,173.446,173.1522,173.2237,9957.0
2020-01-15 15:35:00,218.09,218.39,217.98,218.34,24140.0,173.1919,173.4302,173.1046,173.3904,24140.0
2020-01-15 15:40:00,218.34,218.48,218.22,218.48,13478.0,173.3904,173.5016,173.2952,173.5016,13478.0
2020-01-15 15:45:00,218.45,218.54,218.16,218.24,14398.0,173.4778,173.5493,173.2475,173.311,14398.0
2020-01-15 15:50:00,218.26,218.39,218.15,218.15,13963.0,173.3269,173.4302,173.2396,173.2396,13963.0
2020-01-15 15:55:00,218.13,218.41,217.99,218.25,37051.0,173.2237,173.446,173.1125,173.319,37051.0
2020-01-16 09:30:00,218.47,219.03,218.44,218.49,8018.0,173.4937,173.9384,173.4699,173.5096,8018.0
2020-01-16 09:35:00,218.63,218.9,218.37,218.47,4266.0,173.6207,173.8352,173.4143,173.4937,4266.0
2020-01-16 09:40:00,218.47,218.95,218.41,218.9,5250.0,173.4937,173.8749,173.446,173.8352,5250.0
2020-01-16 09:45:00,218.95,219.29,218.95,219.27,5120.0,173.8749,174.1449,173.8749,174.129,5120.0
2020-01-16 09:50:00,219.22,219.22,218.98,219.04,1475.0,174.0893,174.0893,173.8987,173.9463,1475.0
2020-01-16 09:55:00,219.09,219.09,218.75,218.75,4303.0,173.986,173.986,173.716,173.716,4303.0
2020-01-16 10:00:00,218.97,218.97,218.7,218.7,4871.0,173.8907,173.8907,173.6763,173.6763,4871.0
2020-01-16 10:05:00,218.68,219.11,218.62,218.97,3117.0,173.6605,174.0019,173.6128,173.8907,3117.0
2020-01-16 10:10:00,218.96,219.09,218.9,219.06,1905.0,173.8828,173.986,173.8352,173.9622,1905.0
2020-01-16 10:15:00,219.15,219.47,219.1,219.47,1300.0,174.0337,174.2878,173.994,174.2878,1300.0
2020-01-16 10:20:00,219.39,219.47,219.34,219.36,1600.0,174.2243,174.2878,174.1846,174.2005,1600.0
2020-01-16 10:25:00,219.34,219.52,219.19,219.52,3218.0,174.1846,174.3275,174.0655,174.3275,3218.0
2020-01-16 10:30:00,219.53,219.61,219.46,219.61,1841.0,174.3355,174.399,174.2799,174.399,1841.0
2020-01-16 10:35:00,219.56,219.74,219.53,219.53,3151.0,174.3593,174.5022,174.3355,174.3355,3151.0
2020-01-16 10:40:00,219.58,219.6,219.38,219.39,3449.0,174.3752,174.3911,174.2163,174.2243,3449.0
2020-01-16 10:45:00,219.4,219.4,219.19,219.34,6636.0,174.2322,174.2322,174.0655,174.1846,6636.0
2020-01-16 10:50:00,219.28,219.45,219.28,219.45,1994.0,174.1369,174.2719,174.1369,174.2719,1994.0
2020-01-16 10:55:00,219.49,219.5,219.35,219.5,8858.0,174.3037,174.3116,174.1925,174.3116,8858.0
2020-01-16 11:00:00,219.59,219.61,219.42,219.43,3646.0,174.3831,174.399,174.2481,174.2561,3646.0
2020-01-16 11:05:00,219.47,219.57,219.44,219.56,3369.0,174.2878,174.3672,174.264,174.3593,3369.0
2020-01-16 11:10:00,219.57,219.82,219.57,219.77,3669.0,174.3672,174.5658,174.3672,174.5261,3669.0
2020-01-16 11:15:00,219.81,219.81,219.69,219.69,1591.0,174.5578,174.5578,174.4625,174.4625,1591.0
2020-01-16 11:20:00,219.64,219.68,219.56,219.6,4139.0,174.4228,174.4546,174.3593,174.3911,4139.0
2020-01-16 11:25:00,219.67,219.71,219.39,219.45,10917.0,174.4466,174.4784,174.2243,174.2719,10917.0
2020-01-16 11:30:00,219.44,219.7,219.43,219.6,8839.0,174.264,174.4705,174.2561,174.3911,8839.0
2020-01-16 11:35:00,219.53,219.6,219.49,219.59,2200.0,174.3355,174.3911,174.3037,174.3831,2200.0
2020-01-16 11:40:00,219.62,219.65,219.55,219.58,4113.0,174.4069,174.4308,174.3513,174.3752,4113.0
2020-01-16 11:45:00,219.59,219.73,219.55,219.72,3517.0,174.3831,174.4943,174.3513,174.4863,3517.0
2020-01-16 11:50:00,219.7,219.78,219.67,219.76,4800.0,174.4705,174.534,174.4466,174.5181,4800.0
2020-01-16 11:55:00,219.79,219.79,219.64,219.64,1602.0,174.5419,174.5419,174.4228,174.4228,1602.0
2020-01-16 12:00:00,219.68,219.73,219.64,219.66,1125.0,174.4546,174.4943,174.4228,174.4387,1125.0
2020-01-16 12:05:00,219.67,219.82,219.67,219.82,2461.0,174.4466,174.5658,174.4466,174.5658,2461.0
2020-01-16 12:10:00,219.88,219.95,219.84,219.84,1900.0,174.6134,174.669,174.5816,174.5816,1900.0
2020-01-16 12:15:00,219.8,219.82,219.73,219.79,3254.0,174.5499,174.5658,174.4943,174.5419,3254.0
2020-01-16 12:20:00,219.78,219.87,219.77,219.77,2863.0,174.534,174.6055,174.5261,174.5261,2863.0
2020-01-16 12:25:00,219.76,219.88,219.76,219.88,1552.0,174.5181,174.6134,174.5181,174.6134,1552.0
2020-01-16 12:30:00,219.84,219.87,219.78,219.82,1766.0,174.5816,174.6055,174.534,174.5658,1766.0
2020-01-16 12:35:00,219.82,219.86,219.74,219.86,2035.0,174.5658,174.5975,174.5022,174.5975,2035.0
2020-01-16 12:40:00,219.88,219.88,219.72,219.82,6324.0,174.6134,174.6134,174.4863,174.5658,6324.0
2020-01-16 12:45:00,219.82,219.88,219.82,219.88,2150.0,174.5658,174.6134,174.5658,174.6134,2150.0
2020-01-16 12:50:00,219.92,219.96,219.91,219.95,1602.0,174.6452,174.6769,174.6372,174.669,1602.0
2020-01-16 12:55:00,219.93,220.01,219.91,220.0,7540.0,174.6531,174.7166,174.6372,174.7087,7540.0
2020-01-16 13:00:00,220.01,220.01,219.94,219.94,2029.0,174.7166,174.7166,174.6611,174.6611,2029.0
2020-01-16 13:05:00,219.97,219.98,219.89,219.91,2090.0,174.6849,174.6928,174.6214,174.6372,2090.0
2020-01-16 13:10:00,219.91,219.93,219.91,219.92,934.0,174.6372,174.6531,174.6372,174.6452,934.0
2020-01-16 13:15:00,219.9,219.91,219.85,219.91,2627.0,174.6293,174.6372,174.5896,174.6372,2627.0
2020-01-16 13:20:00,219.93,219.95,219.86,219.86,2000.0,174.6531,174.669,174.5975,174.5975,2000.0
2020-01-16 13:25:00,219.81,219.9,219.79,219.79,1800.0,174.5578,174.6293,174.5419,174.5419,1800.0
2020-01-16 13:30:00,219.76,219.79,219.71,219.72,1910.0,174.5181,174.5419,174.4784,174.4863,1910.0
2020-01-16 13:35:00,219.76,219.81,219.75,219.81,2265.0,174.5181,174.5578,174.5102,174.5578,2265.0
2020-01-16 13:40:00,219.78,219.82,219.74,219.75,3000.0,174.534,174.5658,174.5022,174.5102,3000.0
2020-01-16 13:45:00,219.75,219.75,219.6,219.64,2286.0,174.5102,174.5102,174.3911,174.4228,2286.0
2020-01-16 13:50:00,219.64,219.85,219.57,219.79,3367.0,174.4228,174.5896,174.3672,174.5419,3367.0
2020-01-16 13:55:00,219.79,219.85,219.76,219.81,3000.0,174.5419,174.5896,174.5181,174.5578,3000.0
2020-01-16 14:00:00,219.86,219.86,219.81,219.83,2247.0,174.5975,174.5975,174.5578,174.5737,2247.0
2020-01-16 14:05:00,219.81,219.83,219.8,219.8,1501.0,174.5578,174.5737,174.5499,174.5499,1501.0
2020-01-16 14:10:00,219.78,219.78,219.62,219.7,2563.0,174.534,174.534,174.4069,174.4705,2563.0
2020-01-16 14:15:00,219.67,219.74,219.67,219.74,2111.0,174.4466,174.5022,174.4466,174.5022,2111.0
2020-01-16 14:20:00,219.71,219.72,219.68,219.71,2081.0,174.4784,174.4863,174.4546,174.4784,2081.0
2020-01-16 14:25:00,219.68,219.75,219.66,219.75,2380.0,174.4546,174.5102,174.4387,174.5102,2380.0
2020-01-16 14:30:00,219.73,219.73,219.54,219.54,2224.0,174.4943,174.4943,174.3434,174.3434,2224.0
2020-01-16 14:35:00,219.57,219.61,219.46,219.46,3268.0,174.3672,174.399,174.2799,174.2799,3268.0
2020-01-16 14:40:00,219.49,219.56,219.44,219.56,1550.0,174.3037,174.3593,174.264,174.3593,1550.0
2020-01-16 14:45:00,219.6,219.6,219.48,219.49,3071.0,174.3911,174.3911,174.2958,174.3037,3071.0
2020-01-16 14:50:00,219.49,219.49,219.41,219.42,2615.0,174.3037,174.3037,174.2402,174.2481,2615.0
2020-01-16 14:55:00,219.47,219.47,219.37,219.45,3200.0,174.2878,174.2878,174.2084,174.2719,3200.0
2020-01-16 15:00:00,219.42,219.44,219.34,219.38,3200.0,174.2481,174.264,174.1846,174.2163,3200.0
2020-01-16 15:05:00,219.38,219.52,219.37,219.52,1601.0,174.2163,174.3275,174.2084,174.3275,1601.0
2020-01-16 15:10:00,219.53,219.56,219.49,219.49,1859.0,174.3355,174.3593,174.3037,174.3037,1859.0
2020-01-16 15:15:00,219.49,219.78,219.48,219.67,5305.0,174.3037,174.534,174.2958,174.4466,5305.0
2020-01-16 15:20:00,219.72,219.72,219.49,219.5,2473.0,174.4863,174.4863,174.3037,174.3116,2473.0
2020-01-16 15:25:00,219.51,219.58,219.47,219.47,3914.0,174.3196,174.3752,174.2878,174.2878,3914.0
2020-01-16 15:30:00,219.48,219.54,219.46,219.53,8169.0,174.2958,174.3434,174.2799,174.3355,8169.0
2020-01-16 15:35:00,219.52,219.61,219.45,219.45,7104.0,174.3275,174.399,174.2719,174.2719,7104.0
2020-01-16 15:40:00,219.46,219.49,219.32,219.33,8442.0,174.2799,174.3037,174.1687,174.1766,8442.0
2020-01-16 15:45:00,219.31,219.6,219.3,219.6,13355.0,174.1608,174.3911,174.1528,174.3911,13355.0
2020-01-16 15:50:00,219.63,219.88,219.57,219.87,11081.0,174.4149,174.6134,174.3672,174.6055,11081.0
2020-01-16 15:55:00,219.81,220.11,219.81,220.03,58420.0,174.5578,174.7961,174.5578,174.7325,58420.0
2020-01-17 09:30:00,220.0,220.46,219.4,219.4,85251.0,174.7087,175.074,174.2322,174.2322,85251.0
2020-01-17 09:35:00,219.41,219.41,218.99,219.0,1582.0,174.2402,174.2402,173.9066,173.9146,1582.0
2020-01-17 09:40:00,219.24,219.92,219.21,219.92,1002.0,174.1052,174.6452,174.0813,174.6452,1002.0
2020-01-17 09:45:00,219.93,220.4,219.92,220.22,5524.0,174.6531,175.0264,174.6452,174.8834,5524.0
2020-01-17 09:50:00,220.27,220.42,220.11,220.24,1612.0,174.9231,175.0422,174.7961,174.8993,1612.0
2020-01-17 09:55:00,220.36,220.41,220.05,220.41,2107.0,174.9946,175.0343,174.7484,175.0343,2107.0
2020-01-17 10:00:00,220.31,220.44,220.04,220.14,3704.0,174.9549,175.0581,174.7405,174.8199,3704.0
2020-01-17 10:05:00,220.26,220.32,220.16,220.22,1300.0,174.9152,174.9628,174.8358,174.8834,1300.0
2020-01-17 10:10:00,220.04,220.04,219.68,219.74,3405.0,174.7405,174.7405,174.4546,174.5022,3405.0
2020-01-17 10:15:00,219.76,219.76,219.44,219.72,4359.0,174.5181,174.5181,174.264,174.4863,4359.0
2020-01-17 10:20:00,219.67,219.69,219.49,219.69,2844.0,174.4466,174.4625,174.3037,174.4625,2844.0
2020-01-17 10:25:00,219.71,219.84,219.67,219.84,4103.0,174.4784,174.5816,174.4466,174.5816,4103.0
2020-01-17 10:30:00,219.87,219.91,219.79,219.79,1400.0,174.6055,174.6372,174.5419,174.5419,1400.0
2020-01-17 10:35:00,219.74,219.84,219.73,219.77,2127.0,174.5022,174.5816,174.4943,174.5261,2127.0
2020-01-17 10:40:00,219.79,219.81,219.67,219.77,3001.0,174.5419,174.5578,174.4466,174.5261,3001.0
2020-01-17 10:45:00,219.81,219.82,219.59,219.78,1720.0,174.5578,174.5658,174.3831,174.534,1720.0
2020-01-17 10:50:00,219.74,220.0,219.69,220.0,3483.0,174.5022,174.7087,174.4625,174.7087,3483.0
2020-01-17 10:55:00,219.99,220.07,219.9,219.91,2300.0,174.7008,174.7643,174.6293,174.6372,2300.0
2020-01-17 11:00:00,219.89,220.13,219.88,219.99,2292.0,174.6214,174.8119,174.6134,174.7008,2292.0
2020-01-17 11:05:00,219.98,220.05,219.87,219.9,2200.0,174.6928,174.7484,174.6055,174.6293,2200.0
2020-01-17 11:10:00,220.04,220.57,220.03,220.56,1900.0,174.7405,175.1614,174.7325,175.1534,1900.0
2020-01-17 11:15:00,220.56,220.67,220.21,220.29,7291.0,175.1534,175.2408,174.8755,174.939,7291.0
2020-01-17 11:20:00,220.23,220.36,220.15,220.3,3855.0,174.8914,174.9946,174.8278,174.9469,3855.0
2020-01-17 11:25:00,220.31,220.31,220.11,220.11,1623.0,174.9549,174.9549,174.7961,174.7961,1623.0
2020-01-17 11:30:00,220.04,220.16,219.96,219.97,3138.0,174.7405,174.8358,174.6769,174.6849,3138.0
2020-01-17 11:35:00,219.93,220.0,219.82,219.9,9812.0,174.6531,174.7087,174.5658,174.6293,9812.0
2020-01-17 11:40:00,219.75,219.88,219.72,219.88,3403.0,174.5102,174.6134,174.4863,174.6134,3403.0
2020-01-17 11:45:00,219.85,220.04,219.84,220.03,4100.0,174.5896,174.7405,174.5816,174.7325,4100.0
2020-01-17 11:50:00,220.04,220.09,219.93,220.0,2922.0,174.7405,174.7802,174.6531,174.7087,2922.0
2020-01-17 11:55:00,219.98,220.07,219.98,220.05,1201.0,174.6928,174.7643,174.6928,174.7484,1201.0
2020-01-17 12:00:00,220.06,220.21,220.06,220.21,600.0,174.7564,174.8755,174.7564,174.8755,600.0
2020-01-17 12:05:00,220.25,220.34,220.17,220.17,4063.0,174.9072,174.9787,174.8437,174.8437,4063.0
2020-01-17 12:10:00,220.18,220.39,220.18,220.19,4832.0,174.8516,175.0184,174.8516,174.8596,4832.0
2020-01-17 12:15:00,220.19,220.31,220.17,220.24,2587.0,174.8596,174.9549,174.8437,174.8993,2587.0
2020-01-17 12:20:00,220.27,220.42,220.27,220.35,2500.0,174.9231,175.0422,174.9231,174.9867,2500.0
2020-01-17 12:25:00,220.4,220.45,220.37,220.44,6305.0,175.0264,175.0661,175.0025,175.0581,6305.0
2020-01-17 12:30:00,220.38,220.39,220.23,220.23,4100.0,175.0105,175.0184,174.8914,174.8914,4100.0
2020-01-17 12:35:00,220.16,220.19,220.07,220.17,2803.0,174.8358,174.8596,174.7643,174.8437,2803.0
2020-01-17 12:40:00,220.13,220.23,220.13,220.18,800.0,174.8119,174.8914,174.8119,174.8516,800.0
2020-01-17 12:45:00,220.27,220.47,220.23,220.47,5030.0,174.9231,175.0819,174.8914,175.0819,5030.0
2020-01-17 12:50:00,220.43,220.51,220.4,220.41,2148.0,175.0502,175.1137,175.0264,175.0343,2148.0
2020-01-17 12:55:00,220.49,220.49,220.42,220.47,525.0,175.0978,175.0978,175.0422,175.0819,525.0
2020-01-17 13:00:00,220.44,220.44,220.26,220.26,1924.0,175.0581,175.0581,174.9152,174.9152,1924.0
2020-01-17 13:05:00,220.24,220.37,220.24,220.36,2633.0,174.8993,175.0025,174.8993,174.9946,2633.0
2020-01-17 13:10:00,220.34,220.46,220.33,220.42,1190.0,174.9787,175.074,174.9708,175.0422,1190.0
2020-01-17 13:15:00,220.44,220.48,220.35,220.47,4940.0,175.0581,175.0899,174.9867,175.0819,4940.0
2020-01-17 13:20:00,220.37,220.41,220.31,220.35,900.0,175.0025,175.0343,174.9549,174.9867,900.0
2020-01-17 13:25:00,220.27,220.33,220.25,220.33,1500.0,174.9231,174.9708,174.9072,174.9708,1500.0
2020-01-17 13:30:00,220.28,220.32,220.23,220.32,600.0,174.9311,174.9628,174.8914,174.9628,600.0
2020-01-17 13:35:00,220.34,220.37,220.31,220.33,1096.0,174.9787,175.0025,174.9549,174.9708,1096.0
2020-01-17 13:40:00,220.27,220.3,220.24,220.24,700.0,174.9231,174.9469,174.8993,174.8993,700.0
2020-01-17 13:45:00,220.29,220.3,220.13,220.25,4437.0,174.939,174.9469,174.8119,174.9072,4437.0
2020-01-17 13:50:00,220.28,220.31,220.11,220.23,3480.0,174.9311,174.9549,174.7961,174.8914,3480.0
2020-01-17 13:55:00,220.22,220.24,220.02,220.12,1975.0,174.8834,174.8993,174.7246,174.804,1975.0
2020-01-17 14:00:00,220.21,220.37,220.21,220.36,1692.0,174.8755,175.0025,174.8755,174.9946,1692.0
2020-01-17 14:05:00,220.34,220.36,220.26,220.27,1304.0,174.9787,174.9946,174.9152,174.9231,1304.0
2020-01-17 14:10:00,220.35,220.44,220.35,220.39,1503.0,174.9867,175.0581,174.9867,175.0184,1503.0
2020-01-17 14:15:00,220.42,220.42,220.42,220.42,200.0,175.0422,175.0422,175.0422,175.0422,200.0
2020-01-17 14:20:00,220.4,220.45,220.38,220.38,1158.0,175.0264,175.0661,175.0105,175.0105,1158.0
2020-01-17 14:25:00,220.42,220.51,220.42,220.43,710.0,175.0422,175.1137,175.0422,175.0502,710.0
2020-01-17 14:30:00,220.43,220.47,220.3,220.3,1308.0,175.0502,175.0819,174.9469,174.9469,1308.0
2020-01-17 14:35:00,220.22,220.31,220.22,220.29,1297.0,174.8834,174.9549,174.8834,174.939,1297.0
2020-01-17 14:40:00,220.31,220.41,220.23,220.4,1465.0,174.9549,175.0343,174.8914,175.0264,1465.0
2020-01-17 14:45:00,220.38,220.46,220.28,220.46,21660.0,175.0105,175.074,174.9311,175.074,21660.0
2020-01-17 14:50:00,220.37,220.48,220.3,220.48,12310.0,175.0025,175.0899,174.9469,175.0899,12310.0
2020-01-17 14:55:00,220.4,220.55,220.39,220.48,3880.0,175.0264,175.1455,175.0184,175.0899,3880.0
2020-01-17 15:00:00,220.51,220.67,220.42,220.59,3210.0,175.1137,175.2408,175.0422,175.1772,3210.0
2020-01-17 15:05:00,220.57,220.63,220.53,220.57,2303.0,175.1614,175.209,175.1296,175.1614,2303.0
2020-01-17 15:10:00,220.55,220.61,220.51,220.54,3000.0,175.1455,175.1931,175.1137,175.1375,3000.0
2020-01-17 15:15:00,220.58,220.58,220.5,220.54,1757.0,175.1693,175.1693,175.1058,175.1375,1757.0
2020-01-17 15:20:00,220.53,220.6,220.53,220.58,4628.0,175.1296,175.1852,175.1296,175.1693,4628.0
2020-01-17 15:25:00,220.59,220.77,220.52,220.53,6984.0,175.1772,175.3202,175.1217,175.1296,6984.0
2020-01-17 15:30:00,220.57,220.71,220.57,220.7,12572.0,175.1614,175.2725,175.1614,175.2646,12572.0
2020-01-17 15:35:00,220.62,220.82,220.51,220.82,21369.0,175.2011,175.3599,175.1137,175.3599,21369.0
2020-01-17 15:40:00,220.82,221.05,220.77,220.99,12375.0,175.3599,175.5425,175.3202,175.4949,12375.0
2020-01-17 15:45:00,220.99,220.99,220.58,220.65,20919.0,175.4949,175.4949,175.1693,175.2249,20919.0
2020-01-17 15:50:00,220.63,220.7,220.51,220.58,34881.0,175.209,175.2646,175.1137,175.1693,34881.0
2020-01-17 15:55:00,220.58,220.81,220.54,220.76,65398.0,175.1693,175.352,175.1375,175.3122,65398.0
2020-01-21 09:30:00,221.29,221.66,221.14,221.59,14550.0,175.7331,176.027,175.614,175.9714,14550.0
2020-01-21 09:35:00,221.33,221.35,220.5,220.65,4835.0,175.7649,175.7808,175.1058,175.2249,4835.0
2020-01-21 09:40:00,220.58,220.71,220.37,220.65,2231.0,175.1693,175.2725,175.0025,175.2249,2231.0
2020-01-21 09:45:00,220.66,220.81,220.57,220.62,2691.0,175.2328,175.352,175.1614,175.2011,2691.0
2020-01-21 09:50:00,220.61,220.9,220.61,220.81,3123.0,175.1931,175.4234,175.1931,175.352,3123.0
2020-01-21 09:55:00,220.72,221.03,220.71,220.94,4334.0,175.2805,175.5267,175.2725,175.4552,4334.0
2020-01-21 10:00:00,220.94,221.1,220.91,220.94,7828.0,175.4552,175.5822,175.4314,175.4552,7828.0
2020-01-21 10:05:00,221.06,221.27,220.75,220.8,2157.0,175.5505,175.7173,175.3043,175.344,2157.0
2020-01-21 10:10:00,220.93,221.06,220.87,221.06,3635.0,175.4472,175.5505,175.3996,175.5505,3635.0
2020-01-21 10:15:00,221.0,221.01,220.88,220.99,14935.0,175.5028,175.5108,175.4075,175.4949,14935.0
2020-01-21 10:20:00,221.02,221.18,220.86,220.86,2229.0,175.5187,175.6458,175.3917,175.3917,2229.0
2020-01-21 10:25:00,220.95,221.02,220.75,220.98,4925.0,175.4631,175.5187,175.3043,175.487,4925.0
2020-01-21 10:30:00,220.93,221.11,220.92,220.96,3520.0,175.4472,175.5902,175.4393,175.4711,3520.0
2020-01-21 10:35:00,220.93,221.01,220.83,220.95,3812.0,175.4472,175.5108,175.3678,175.4631,3812.0
2020-01-21 10:40:00,220.92,221.05,220.82,221.05,5520.0,175.4393,175.5425,175.3599,175.5425,5520.0
2020-01-21 10:45:00,220.97,221.24,220.96,221.24,9367.0,175.479,175.6934,175.4711,175.6934,9367.0
2020-01-21 10:50:00,221.24,221.57,221.24,221.49,5628.0,175.6934,175.9555,175.6934,175.892,5628.0
2020-01-21 10:55:00,221.51,221.59,221.31,221.44,2343.0,175.9078,175.9714,175.749,175.8523,2343.0
2020-01-21 11:00:00,221.51,221.97,221.51,221.92,8988.0,175.9078,176.2731,175.9078,176.2334,8988.0
2020-01-21 11:05:00,221.99,222.0,221.64,221.68,4573.0,176.289,176.297,176.0111,176.0428,4573.0
2020-01-21 11:10:00,221.77,222.0,221.6,221.69,6361.0,176.1143,176.297,175.9793,176.0508,6361.0
2020-01-21 11:15:00,221.59,221.92,221.59,221.83,13661.0,175.9714,176.2334,175.9714,176.162,13661.0
2020-01-21 11:20:00,221.76,221.89,221.69,221.76,7959.0,176.1064,176.2096,176.0508,176.1064,7959.0
2020-01-21 11:25:00,221.76,221.77,221.45,221.51,7687.0,176.1064,176.1143,175.8602,175.9078,7687.0
2020-01-21 11:30:00,221.51,221.51,221.31,221.39,4551.0,175.9078,175.9078,175.749,175.8125,4551.0
2020-01-21 11:35:00,221.4,221.48,221.37,221.38,6340.0,175.8205,175.884,175.7967,175.8046,6340.0
2020-01-21 11:40:00,221.4,221.47,221.38,221.46,2531.0,175.8205,175.8761,175.8046,175.8681,2531.0
2020-01-21 11:45:00,221.52,221.53,221.29,221.29,2883.0,175.9158,175.9237,175.7331,175.7331,2883.0
2020-01-21 11:50:00,221.33,221.45,221.24,221.28,3112.0,175.7649,175.8602,175.6934,175.7252,3112.0
2020-01-21 11:55:00,221.31,221.48,221.17,221.17,5890.0,175.749,175.884,175.6378,175.6378,5890.0
2020-01-21 12:00:00,221.23,221.47,221.13,221.42,5573.0,175.6855,175.8761,175.6061,175.8364,5573.0
2020-01-21 12:05:00,221.46,222.03,221.46,222.03,10910.0,175.8681,176.3208,175.8681,176.3208,10910.0
2020-01-21 12:10:00,221.96,222.16,221.93,222.12,14529.0,176.2652,176.424,176.2414,176.3923,14529.0
2020-01-21 12:15:00,222.11,222.3,222.08,222.3,19127.0,176.3843,176.5352,176.3605,176.5352,19127.0
2020-01-21 12:20:00,222.31,222.33,222.17,222.23,16557.0,176.5431,176.559,176.432,176.4796,16557.0
2020-01-21 12:25:00,222.25,222.36,222.22,222.36,13826.0,176.4955,176.5829,176.4717,176.5829,13826.0
2020-01-21 12:30:00,222.46,222.6,222.45,222.5,5379.0,176.6623,176.7734,176.6543,176.694,5379.0
2020-01-21 12:35:00,222.52,222.62,222.5,222.55,4320.0,176.7099,176.7893,176.694,176.7337,4320.0
2020-01-21 12:40:00,222.52,222.59,222.5,222.5,4114.0,176.7099,176.7655,176.694,176.694,4114.0
2020-01-21 12:45:00,222.5,222.63,222.5,222.54,4000.0,176.694,176.7973,176.694,176.7258,4000.0
2020-01-21 12:50:00,222.54,222.65,222.5,222.55,2802.0,176.7258,176.8132,176.694,176.7337,2802.0
2020-01-21 12:55:00,222.53,222.59,222.5,222.55,4214.0,176.7179,176.7655,176.694,176.7337,4214.0
2020-01-21 13:00:00,222.55,222.56,222.5,222.5,6036.0,176.7337,176.7417,176.694,176.694,6036.0
2020-01-21 13:05:00,222.54,222.57,222.5,222.57,3933.0,176.7258,176.7496,176.694,176.7496,3933.0
2020-01-21 13:10:00,222.56,222.62,222.5,222.61,2900.0,176.7417,176.7893,176.694,176.7814,2900.0
2020-01-21 13:15:00,222.54,222.64,222.51,222.58,3000.0,176.7258,176.8052,176.702,176.7576,3000.0
2020-01-21 13:20:00,222.51,222.61,222.5,222.57,2220.0,176.702,176.7814,176.694,176.7496,2220.0
2020-01-21 13:25:00,222.58,222.81,222.51,222.64,8745.0,176.7576,176.9402,176.702,176.8052,8745.0
2020-01-21 13:30:00,222.58,222.72,222.56,222.61,2850.0,176.7576,176.8687,176.7417,176.7814,2850.0
2020-01-21 13:35:00,222.64,222.66,222.56,222.59,2145.0,176.8052,176.8211,176.7417,176.7655,2145.0
2020-01-21 13:40:00,222.54,222.61,222.5,222.61,2987.0,176.7258,176.7814,176.694,176.7814,2987.0
2020-01-21 13:45:00,222.66,222.75,222.64,222.67,1800.0,176.8211,176.8926,176.8052,176.829,1800.0
2020-01-21 13:50:00,222.76,222.87,222.69,222.69,2800.0,176.9005,176.9879,176.8449,176.8449,2800.0
2020-01-21 13:55:00,222.7,222.92,222.69,222.92,2549.0,176.8529,177.0276,176.8449,177.0276,2549.0
2020-01-21 14:00:00,222.91,223.01,222.8,222.95,3818.0,177.0196,177.099,176.9323,177.0514,3818.0
2020-01-21 14:05:00,222.96,223.04,222.92,223.03,2300.0,177.0593,177.1229,177.0276,177.1149,2300.0
2020-01-21 14:10:00,223.03,223.11,223.03,223.1,2511.0,177.1149,177.1785,177.1149,177.1705,2511.0
2020-01-21 14:15:00,223.15,223.15,223.02,223.09,3606.0,177.2102,177.2102,177.107,177.1626,3606.0
2020-01-21 14:20:00,223.09,223.17,223.01,223.17,3446.0,177.1626,177.2261,177.099,177.2261,3446.0
2020-01-21 14:25:00,223.16,223.24,223.12,223.16,2920.0,177.2182,177.2817,177.1864,177.2182,2920.0
2020-01-21 14:30:00,223.18,223.19,222.87,222.96,2868.0,177.234,177.242,176.9879,177.0593,2868.0
2020-01-21 14:35:00,222.9,222.92,222.81,222.86,5450.0,177.0117,177.0276,176.9402,176.9799,5450.0
2020-01-21 14:40:00,222.86,222.96,222.79,222.92,1582.0,176.9799,177.0593,176.9243,177.0276,1582.0
2020-01-21 14:45:00,222.93,222.94,222.87,222.91,2397.0,177.0355,177.0434,176.9879,177.0196,2397.0
2020-01-21 14:50:00,222.88,222.91,222.85,222.91,2220.0,176.9958,177.0196,176.972,177.0196,2220.0
2020-01-21 14:55:00,222.91,222.96,222.88,222.91,3183.0,177.0196,177.0593,176.9958,177.0196,3183.0
2020-01-21 15:00:00,222.96,222.97,222.77,222.77,4300.0,177.0593,177.0673,176.9084,176.9084,4300.0
2020-01-21 15:05:00,222.75,222.79,222.67,222.77,1800.0,176.8926,176.9243,176.829,176.9084,1800.0
2020-01-21 15:10:00,222.73,222.83,222.7,222.74,3560.0,176.8767,176.9561,176.8529,176.8846,3560.0
2020-01-21 15:15:00,222.67,222.68,222.57,222.61,6373.0,176.829,176.837,176.7496,176.7814,6373.0
2020-01-21 15:20:00,222.52,222.59,222.5,222.59,13417.0,176.7099,176.7655,176.694,176.7655,13417.0
2020-01-21 15:25:00,222.64,222.73,222.58,222.64,3227.0,176.8052,176.8767,176.7576,176.8052,3227.0
2020-01-21 15:30:00,222.63,222.75,222.59,222.61,3675.0,176.7973,176.8926,176.7655,176.7814,3675.0
2020-01-21 15:35:00,222.55,222.8,222.55,222.72,3995.0,176.7337,176.9323,176.7337,176.8687,3995.0
2020-01-21 15:40:00,222.66,222.68,222.55,222.61,4579.0,176.8211,176.837,176.7337,176.7814,4579.0
2020-01-21 15:45:00,222.6,222.62,222.5,222.5,16462.0,176.7734,176.7893,176.694,176.694,16462.0
2020-01-21 15:50:00,222.5,222.57,222.25,222.26,24271.0,176.694,176.7496,176.4955,176.5034,24271.0
2020-01-21 15:55:00,222.27,222.66,222.21,222.65,48074.0,176.5114,176.8211,176.4637,176.8132,48074.0
2020-01-22 09:30:00,223.49,223.51,223.16,223.16,8345.0,177.4802,177.4961,177.2182,177.2182,8345.0
2020-01-22 09:35:00,222.99,223.08,222.76,222.8,2417.0,177.0832,177.1546,176.9005,176.9323,2417.0
2020-01-22 09:40:00,222.76,223.42,222.76,223.04,1906.0,176.9005,177.4246,176.9005,177.1229,1906.0
2020-01-22 09:45:00,223.09,223.15,222.94,223.15,1200.0,177.1626,177.2102,177.0434,177.2102,1200.0
2020-01-22 09:50:00,223.13,223.13,222.88,222.88,2102.0,177.1943,177.1943,176.9958,176.9958,2102.0
2020-01-22 09:55:00,222.77,222.83,222.65,222.65,2908.0,176.9084,176.9561,176.8132,176.8132,2908.0
2020-01-22 10:00:00,222.6,222.67,222.53,222.58,4031.0,176.7734,176.829,176.7179,176.7576,4031.0
2020-01-22 10:05:00,222.55,222.81,222.49,222.76,12478.0,176.7337,176.9402,176.6861,176.9005,12478.0
2020-01-22 10:10:00,222.7,222.7,222.34,222.46,20477.0,176.8529,176.8529,176.567,176.6623,20477.0
2020-01-22 10:15:00,222.52,222.69,222.4,222.58,14627.0,176.7099,176.8449,176.6146,176.7576,14627.0
2020-01-22 10:20:00,222.58,222.9,222.58,222.81,33406.0,176.7576,177.0117,176.7576,176.9402,33406.0
2020-01-22 10:25:00,222.87,222.97,222.75,222.78,19817.0,176.9879,177.0673,176.8926,176.9164,19817.0
2020-01-22 10:30:00,222.83,222.91,222.74,222.88,16122.0,176.9561,177.0196,176.8846,176.9958,16122.0
2020-01-22 10:35:00,222.9,223.12,222.76,223.08,11965.0,177.0117,177.1864,176.9005,177.1546,11965.0
2020-01-22 10:40:00,223.09,223.12,222.86,222.91,16745.0,177.1626,177.1864,176.9799,177.0196,16745.0
2020-01-22 10:45:00,222.92,222.92,222.74,222.82,19801.0,177.0276,177.0276,176.8846,176.9482,19801.0
2020-01-22 10:50:00,222.84,222.92,222.77,222.81,6598.0,176.964,177.0276,176.9084,176.9402,6598.0
2020-01-22 10:55:00,222.85,222.92,222.83,222.85,4250.0,176.972,177.0276,176.9561,176.972,4250.0
2020-01-22 11:00:00,222.9,223.06,222.88,222.89,4748.0,177.0117,177.1387,176.9958,177.0037,4748.0
2020-01-22 11:05:00,222.89,222.95,222.79,222.79,3879.0,177.0037,177.0514,176.9243,176.9243,3879.0
2020-01-22 11:10:00,222.78,222.97,222.78,222.85,2500.0,176.9164,177.0673,176.9164,176.972,2500.0
2020-01-22 11:15:00,222.84,222.88,222.8,222.85,6271.0,176.964,176.9958,176.9323,176.972,6271.0
2020-01-22 11:20:00,222.83,222.84,222.51,222.7,45160.0,176.9561,176.964,176.702,176.8529,45160.0
2020-01-22 11:25:00,222.73,222.87,222.6,222.83,32333.0,176.8767,176.9879,176.7734,176.9561,32333.0
2020-01-22 11:30:00,222.79,222.79,222.7,222.78,7416.0,176.9243,176.9243,176.8529,176.9164,7416.0
2020-01-22 11:35:00,222.74,222.8,222.56,222.63,35817.0,176.8846,176.9323,176.7417,176.7973,35817.0
2020-01-22 11:40:00,222.58,222.67,222.14,222.2,45128.0,176.7576,176.829,176.4081,176.4558,45128.0
2020-01-22 11:45:00,222.19,222.24,221.42,221.47,3032.0,176.4479,176.4876,175.8364,175.8761,3032.0
2020-01-22 11:50:00,221.44,221.56,221.25,221.42,4510.0,175.8523,175.9475,175.7014,175.8364,4510.0
2020-01-22 11:55:00,221.41,221.45,221.23,221.3,5779.0,175.8284,175.8602,175.6855,175.7411,5779.0
2020-01-22 12:00:00,221.25,221.25,221.16,221.16,1468.0,175.7014,175.7014,175.6299,175.6299,1468.0
2020-01-22 12:05:00,221.17,221.39,220.92,221.12,39726.0,175.6378,175.8125,175.4393,175.5981,39726.0
2020-01-22 12:10:00,221.15,221.25,221.11,221.25,2201.0,175.622,175.7014,175.5902,175.7014,2201.0
2020-01-22 12:15:00,221.33,221.46,221.33,221.39,3352.0,175.7649,175.8681,175.7649,175.8125,3352.0
2020-01-22 12:20:00,221.39,221.47,221.28,221.47,2782.0,175.8125,175.8761,175.7252,175.8761,2782.0
2020-01-22 12:25:00,221.46,221.54,221.26,221.33,7531.0,175.8681,175.9317,175.7093,175.7649,7531.0
2020-01-22 12:30:00,221.32,221.45,221.32,221.42,1737.0,175.757,175.8602,175.757,175.8364,1737.0
2020-01-22 12:35:00,221.43,221.44,221.28,221.29,1807.0,175.8443,175.8523,175.7252,175.7331,1807.0
2020-01-22 12:40:00,221.29,221.29,220.95,220.97,3556.0,175.7331,175.7331,175.4631,175.479,3556.0
2020-01-22 12:45:00,221.0,221.07,220.97,221.07,2275.0,175.5028,175.5584,175.479,175.5584,2275.0
2020-01-22 12:50:00,221.08,221.22,221.08,221.22,2507.0,175.5664,175.6775,175.5664,175.6775,2507.0
2020-01-22 12:55:00,221.24,221.25,221.18,221.21,1501.0,175.6934,175.7014,175.6458,175.6696,1501.0
2020-01-22 13:00:00,221.21,221.35,221.2,221.3,4049.0,175.6696,175.7808,175.6617,175.7411,4049.0
2020-01-22 13:05:00,221.3,221.3,220.96,220.96,3463.0,175.7411,175.7411,175.4711,175.4711,3463.0
2020-01-22 13:10:00,220.99,221.02,220.87,220.99,3053.0,175.4949,175.5187,175.3996,175.4949,3053.0
2020-01-22 13:15:00,220.87,220.94,220.74,220.77,2136.0,175.3996,175.4552,175.2964,175.3202,2136.0
2020-01-22 13:20:00,220.73,220.76,220.37,220.38,2408.0,175.2884,175.3122,175.0025,175.0105,2408.0
2020-01-22 13:25:00,220.44,220.7,220.2,220.59,9928.0,175.0581,175.2646,174.8675,175.1772,9928.0
2020-01-22 13:30:00,220.42,220.44,220.1,220.11,1900.0,175.0422,175.0581,174.7881,174.7961,1900.0
2020-01-22 13:35:00,220.16,220.3,220.16,220.24,3711.0,174.8358,174.9469,174.8358,174.8993,3711.0
2020-01-22 13:40:00,220.24,220.33,220.19,220.23,3079.0,174.8993,174.9708,174.8596,174.8914,3079.0
2020-01-22 13:45:00,220.22,220.33,220.18,220.2,3430.0,174.8834,174.9708,174.8516,174.8675,3430.0
2020-01-22 13:50:00,220.2,220.21,220.0,220.05,2745.0,174.8675,174.8755,174.7087,174.7484,2745.0
2020-01-22 13:55:00,220.06,220.21,220.05,220.08,5260.0,174.7564,174.8755,174.7484,174.7722,5260.0
2020-01-22 14:00:00,220.05,220.3,220.0,220.25,4182.0,174.7484,174.9469,174.7087,174.9072,4182.0
2020-01-22 14:05:00,220.28,220.49,220.28,220.38,2600.0,174.9311,175.0978,174.9311,175.0105,2600.0
2020-01-22 14:10:00,220.4,220.45,220.25,220.25,3400.0,175.0264,175.0661,174.9072,174.9072,3400.0
2020-01-22 14:15:00,220.24,220.31,220.18,220.18,2000.0,174.8993,174.9549,174.8516,174.8516,2000.0
2020-01-22 14:20:00,220.23,220.28,220.14,220.15,1891.0,174.8914,174.9311,174.8199,174.8278,1891.0
2020-01-22 14:25:00,220.22,220.22,220.02,220.17,17281.0,174.8834,174.8834,174.7246,174.8437,17281.0
2020-01-22 14:30:00,220.16,220.33,220.16,220.28,2400.0,174.8358,174.9708,174.8358,174.9311,2400.0
2020-01-22 14:35:00,220.3,220.46,220.3,220.37,3116.0,174.9469,175.074,174.9469,175.0025,3116.0
2020-01-22 14:40:00,220.41,220.43,220.35,220.42,1891.0,175.0343,175.0502,174.9867,175.0422,1891.0
2020-01-22 14:45:00,220.42,220.52,220.32,220.47,5038.0,175.0422,175.1217,174.9628,175.0819,5038.0
2020-01-22 14:50:00,220.47,220.51,220.41,220.42,2237.0,175.0819,175.1137,175.0343,175.0422,2237.0
2020-01-22 14:55:00,220.42,220.49,220.41,220.47,2391.0,175.0422,175.0978,175.0343,175.0819,2391.0
2020-01-22 15:00:00,220.46,220.46,220.27,220.36,3883.0,175.074,175.074,174.9231,174.9946,3883.0
2020-01-22 15:05:00,220.33,220.45,220.3,220.3,3409.0,174.9708,175.0661,174.9469,174.9469,3409.0
2020-01-22 15:10:00,220.31,220.33,220.14,220.23,6051.0,174.9549,174.9708,174.8199,174.8914,6051.0
2020-01-22 15:15:00,220.23,220.36,220.19,220.36,4538.0,174.8914,174.9946,174.8596,174.9946,4538.0
2020-01-22 15:20:00,220.35,220.47,220.3,220.45,5907.0,174.9867,175.0819,174.9469,175.0661,5907.0
2020-01-22 15:25:00,220.44,220.44,220.3,220.38,10879.0,175.0581,175.0581,174.9469,175.0105,10879.0
2020-01-22 15:30:00,220.39,220.57,220.37,220.46,7966.0,175.0184,175.1614,175.0025,175.074,7966.0
2020-01-22 15:35:00,220.45,220.52,220.34,220.46,8571.0,175.0661,175.1217,174.9787,175.074,8571.0
2020-01-22 15:40:00,220.41,220.58,220.38,220.58,8265.0,175.0343,175.1693,175.0105,175.1693,8265.0
2020-01-22 15:45:00,220.57,220.58,220.4,220.56,14716.0,175.1614,175.1693,175.0264,175.1534,14716.0
2020-01-22 15:50:00,220.59,220.96,220.59,220.87,22692.0,175.1772,175.4711,175.1772,175.3996,22692.0
2020-01-22 15:55:00,220.84,221.22,220.84,220.94,52285.0,175.3758,175.6775,175.3758,175.4552,52285.0
2020-01-23 09:30:00,221.3,221.66,220.86,220.89,9685.0,175.7411,176.027,175.3917,175.4155,9685.0
2020-01-23 09:35:00,220.75,221.6,220.75,221.31,9166.0,175.3043,175.9793,175.3043,175.749,9166.0
2020-01-23 09:40:00,221.36,222.12,221.36,222.0,13027.0,175.7887,176.3923,175.7887,176.297,13027.0
2020-01-23 09:45:00,222.16,222.32,222.08,222.15,2105.0,176.424,176.5511,176.3605,176.4161,2105.0
2020-01-23 09:50:00,222.18,222.67,222.02,222.02,6400.0,176.4399,176.829,176.3128,176.3128,6400.0
2020-01-23 09:55:00,221.97,222.52,221.96,222.52,5320.0,176.2731,176.7099,176.2652,176.7099,5320.0
2020-01-23 10:00:00,222.37,222.62,222.37,222.58,5004.0,176.5908,176.7893,176.5908,176.7576,5004.0
2020-01-23 10:05:00,222.68,222.85,222.48,222.48,9351.0,176.837,176.972,176.6781,176.6781,9351.0
2020-01-23 10:10:00,222.52,222.73,222.38,222.7,3405.0,176.7099,176.8767,176.5987,176.8529,3405.0
2020-01-23 10:15:00,222.56,222.6,222.35,222.44,4207.0,176.7417,176.7734,176.5749,176.6464,4207.0
2020-01-23 10:20:00,222.42,222.49,222.0,222.04,4025.0,176.6305,176.6861,176.297,176.3287,4025.0
2020-01-23 10:25:00,222.03,222.17,221.78,221.84,8276.0,176.3208,176.432,176.1223,176.1699,8276.0
2020-01-23 10:30:00,221.89,222.1,221.65,221.97,4737.0,176.2096,176.3764,176.019,176.2731,4737.0
2020-01-23 10:35:00,221.77,221.96,221.75,221.88,2444.0,176.1143,176.2652,176.0984,176.2017,2444.0
2020-01-23 10:40:00,221.79,222.02,221.73,222.0,3799.0,176.1302,176.3128,176.0826,176.297,3799.0
2020-01-23 10:45:00,222.08,222.16,222.01,222.02,2248.0,176.3605,176.424,176.3049,176.3128,2248.0
2020-01-23 10:50:00,222.01,222.1,221.86,221.86,2781.0,176.3049,176.3764,176.1858,176.1858,2781.0
2020-01-23 10:55:00,221.86,221.89,221.71,221.82,2067.0,176.1858,176.2096,176.0667,176.154,2067.0
2020-01-23 11:00:00,221.57,221.75,221.37,221.43,3200.0,175.9555,176.0984,175.7967,175.8443,3200.0
2020-01-23 11:05:00,221.5,221.56,221.39,221.55,1027.0,175.8999,175.9475,175.8125,175.9396,1027.0
2020-01-23 11:10:00,221.52,221.73,221.5,221.73,1557.0,175.9158,176.0826,175.8999,176.0826,1557.0
2020-01-23 11:15:00,221.72,221.72,221.55,221.55,4100.0,176.0746,176.0746,175.9396,175.9396,4100.0
2020-01-23 11:20:00,221.52,221.55,221.38,221.45,3135.0,175.9158,175.9396,175.8046,175.8602,3135.0
2020-01-23 11:25:00,221.4,221.61,221.4,221.53,1700.0,175.8205,175.9873,175.8205,175.9237,1700.0
2020-01-23 11:30:00,221.72,221.72,221.58,221.65,1600.0,176.0746,176.0746,175.9634,176.019,1600.0
2020-01-23 11:35:00,221.54,221.57,221.41,221.52,2791.0,175.9317,175.9555,175.8284,175.9158,2791.0
2020-01-23 11:40:00,221.52,221.73,221.51,221.62,22697.0,175.9158,176.0826,175.9078,175.9952,22697.0
2020-01-23 11:45:00,221.63,222.2,221.58,222.2,12501.0,176.0031,176.4558,175.9634,176.4558,12501.0
2020-01-23 11:50:00,222.2,222.36,221.96,222.32,18622.0,176.4558,176.5829,176.2652,176.5511,18622.0
2020-01-23 11:55:00,222.25,222.66,222.2,222.65,45294.0,176.4955,176.8211,176.4558,176.8132,45294.0
2020-01-23 12:00:00,222.69,223.0,222.64,223.0,19802.0,176.8449,177.0911,176.8052,177.0911,19802.0
2020-01-23 12:05:00,223.0,223.11,222.91,223.08,3023.0,177.0911,177.1785,177.0196,177.1546,3023.0
2020-01-23 12:10:00,223.03,223.37,222.99,223.35,2197.0,177.1149,177.3849,177.0832,177.369,2197.0
2020-01-23 12:15:00,223.34,223.41,223.18,223.26,2714.0,177.3611,177.4167,177.234,177.2976,2714.0
2020-01-23 12:20:00,223.29,223.31,223.19,223.24,1200.0,177.3214,177.3373,177.242,177.2817,1200.0
2020-01-23 12:25:00,223.22,223.23,223.06,223.13,6856.0,177.2658,177.2737,177.1387,177.1943,6856.0
2020-01-23 12:30:00,223.12,223.14,223.07,223.07,1737.0,177.1864,177.2023,177.1467,177.1467,1737.0
2020-01-23 12:35:00,223.08,223.08,222.56,222.59,6110.0,177.1546,177.1546,176.7417,176.7655,6110.0
2020-01-23 12:40:00,222.59,222.59,222.46,222.5,2978.0,176.7655,176.7655,176.6623,176.694,2978.0
2020-01-23 12:45:00,222.52,222.61,222.44,222.61,3058.0,176.7099,176.7814,176.6464,176.7814,3058.0
2020-01-23 12:50:00,222.6,222.6,222.26,222.28,2400.0,176.7734,176.7734,176.5034,176.5193,2400.0
2020-01-23 12:55:00,222.28,222.45,222.14,222.27,8934.0,176.5193,176.6543,176.4081,176.5114,8934.0
2020-01-23 13:00:00,222.27,222.34,222.26,222.34,5531.0,176.5114,176.567,176.5034,176.567,5531.0
2020-01-23 13:05:00,222.37,222.38,222.25,222.32,5991.0,176.5908,176.5987,176.4955,176.5511,5991.0
2020-01-23 13:10:00,222.34,222.39,222.31,222.38,1602.0,176.567,176.6067,176.5431,176.5987,1602.0
2020-01-23 13:15:00,222.37,222.41,222.31,222.41,3059.0,176.5908,176.6226,176.5431,176.6226,3059.0
2020-01-23 13:20:00,222.43,222.46,222.37,222.37,2341.0,176.6384,176.6623,176.5908,176.5908,2341.0
2020-01-23 13:25:00,222.42,222.62,222.33,222.56,10448.0,176.6305,176.7893,176.559,176.7417,10448.0
2020-01-23 13:30:00,222.59,222.65,222.42,222.65,16059.0,176.7655,176.8132,176.6305,176.8132,16059.0
2020-01-23 13:35:00,222.69,222.71,222.51,222.56,2253.0,176.8449,176.8608,176.702,176.7417,2253.0
2020-01-23 13:40:00,222.57,222.6,222.3,222.41,9122.0,176.7496,176.7734,176.5352,176.6226,9122.0
2020-01-23 13:45:00,222.44,222.67,222.4,222.67,4489.0,176.6464,176.829,176.6146,176.829,4489.0
2020-01-23 13:50:00,222.7,222.74,222.64,222.66,7130.0,176.8529,176.8846,176.8052,176.8211,7130.0
2020-01-23 13:55:00,222.65,222.71,222.54,222.54,2817.0,176.8132,176.8608,176.7258,176.7258,2817.0
2020-01-23 14:00:00,222.6,222.6,222.4,222.4,2505.0,176.7734,176.7734,176.6146,176.6146,2505.0
2020-01-23 14:05:00,222.44,222.65,222.44,222.65,1085.0,176.6464,176.8132,176.6464,176.8132,1085.0
2020-01-23 14:10:00,222.63,222.63,222.55,222.6,1241.0,176.7973,176.7973,176.7337,176.7734,1241.0
2020-01-23 14:15:00,222.62,222.85,222.62,222.82,2412.0,176.7893,176.972,176.7893,176.9482,2412.0
2020-01-23 14:20:00,222.83,222.83,222.73,222.81,2784.0,176.9561,176.9561,176.8767,176.9402,2784.0
2020-01-23 14:25:00,222.75,222.78,222.68,222.68,1547.0,176.8926,176.9164,176.837,176.837,1547.0
2020-01-23 14:30:00,222.75,222.75,222.67,222.75,1760.0,176.8926,176.8926,176.829,176.8926,1760.0
2020-01-23 14:35:00,222.7,222.77,222.67,222.73,2217.0,176.8529,176.9084,176.829,176.8767,2217.0
2020-01-23 14:40:00,222.77,222.77,222.68,222.7,1749.0,176.9084,176.9084,176.837,176.8529,1749.0
2020-01-23 14:45:00,222.74,222.83,222.72,222.83,2681.0,176.8846,176.9561,176.8687,176.9561,2681.0
2020-01-23 14:50:00,222.84,223.01,222.71,223.01,12141.0,176.964,177.099,176.8608,177.099,12141.0
2020-01-23 14:55:00,223.0,223.1,222.99,223.08,12240.0,177.0911,177.1705,177.0832,177.1546,12240.0
2020-01-23 15:00:00,223.11,223.16,223.08,223.1,1700.0,177.1785,177.2182,177.1546,177.1705,1700.0
2020-01-23 15:05:00,223.08,223.08,222.92,223.01,4096.0,177.1546,177.1546,177.0276,177.099,4096.0
2020-01-23 15:10:00,223.04,223.08,222.99,223.01,2461.0,177.1229,177.1546,177.0832,177.099,2461.0
2020-01-23 15:15:00,222.98,223.0,222.91,223.0,4438.0,177.0752,177.0911,177.0196,177.0911,4438.0
2020-01-23 15:20:00,223.02,223.04,222.95,223.03,11752.0,177.107,177.1229,177.0514,177.1149,11752.0
2020-01-23 15:25:00,223.02,223.06,222.96,223.05,4876.0,177.107,177.1387,177.0593,177.1308,4876.0
2020-01-23 15:30:00,223.01,223.13,223.01,223.08,4069.0,177.099,177.1943,177.099,177.1546,4069.0
2020-01-23 15:35:00,223.08,223.08,222.9,223.02,9895.0,177.1546,177.1546,177.0117,177.107,9895.0
2020-01-23 15:40:00,223.03,223.17,223.02,223.11,20723.0,177.1149,177.2261,177.107,177.1785,20723.0
2020-01-23 15:45:00,223.15,223.18,223.07,223.07,7456.0,177.2102,177.234,177.1467,177.1467,7456.0
2020-01-23 15:50:00,223.06,223.28,222.9,223.2,28436.0,177.1387,177.3135,177.0117,177.2499,28436.0
2020-01-23 15:55:00,223.2,223.26,223.13,223.2,61129.0,177.2499,177.2976,177.1943,177.2499,61129.0
2020-01-24 09:30:00,223.44,223.49,222.93,223.38,8014.0,177.4405,177.4802,177.0355,177.3929,8014.0
2020-01-24 09:35:00,223.13,223.4,223.13,223.39,9863.0,177.1943,177.4087,177.1943,177.4008,9863.0
2020-01-24 09:40:00,223.29,223.9,223.2,223.9,1118.0,177.3214,177.8058,177.2499,177.8058,1118.0
2020-01-24 09:45:00,224.0,224.28,223.86,223.98,2111.0,177.8852,178.1076,177.774,177.8693,2111.0
2020-01-24 09:50:00,223.87,223.87,223.67,223.68,1920.0,177.782,177.782,177.6232,177.6311,1920.0
2020-01-24 09:55:00,223.71,223.75,223.65,223.65,1332.0,177.6549,177.6867,177.6073,177.6073,1332.0
2020-01-24 10:00:00,223.62,224.22,223.62,224.22,2308.0,177.5835,178.0599,177.5835,178.0599,2308.0
2020-01-24 10:05:00,224.2,224.2,224.0,224.01,2100.0,178.0441,178.0441,177.8852,177.8932,2100.0
2020-01-24 10:10:00,223.99,223.99,223.68,223.93,2488.0,177.8773,177.8773,177.6311,177.8296,2488.0
2020-01-24 10:15:00,223.91,224.05,223.69,223.69,2223.0,177.8138,177.9249,177.639,177.639,2223.0
2020-01-24 10:20:00,223.5,223.83,223.5,223.69,1000.0,177.4882,177.7502,177.4882,177.639,1000.0
2020-01-24 10:25:00,223.69,223.87,223.61,223.78,1700.0,177.639,177.782,177.5755,177.7105,1700.0
2020-01-24 10:30:00,223.79,223.79,223.58,223.77,7086.0,177.7185,177.7185,177.5517,177.7026,7086.0
2020-01-24 10:35:00,223.88,224.02,223.74,223.74,3975.0,177.7899,177.9011,177.6788,177.6788,3975.0
2020-01-24 10:40:00,223.67,223.94,223.66,223.89,3538.0,177.6232,177.8376,177.6152,177.7979,3538.0
2020-01-24 10:45:00,223.89,224.06,223.85,223.96,4298.0,177.7979,177.9329,177.7661,177.8535,4298.0
2020-01-24 10:50:00,224.06,224.07,224.0,224.07,1727.0,177.9329,177.9408,177.8852,177.9408,1727.0
2020-01-24 10:55:00,224.16,224.16,223.97,224.06,6266.0,178.0123,178.0123,177.8614,177.9329,6266.0
2020-01-24 11:00:00,224.2,224.22,224.18,224.22,898.0,178.0441,178.0599,178.0282,178.0599,898.0
2020-01-24 11:05:00,224.25,224.38,224.16,224.17,1477.0,178.0838,178.187,178.0123,178.0202,1477.0
2020-01-24 11:10:00,224.07,224.1,223.98,224.02,3950.0,177.9408,177.9646,177.8693,177.9011,3950.0
2020-01-24 11:15:00,224.08,224.25,224.03,224.25,1100.0,177.9488,178.0838,177.9091,178.0838,1100.0
2020-01-24 11:20:00,224.25,224.4,224.21,224.3,4974.0,178.0838,178.2029,178.052,178.1235,4974.0
2020-01-24 11:25:00,224.33,224.49,224.28,224.49,3329.0,178.1473,178.2744,178.1076,178.2744,3329.0
2020-01-24 11:30:00,224.42,224.58,224.42,224.57,1200.0,178.2188,178.3458,178.2188,178.3379,1200.0
2020-01-24 11:35:00,224.54,224.61,224.41,224.52,4598.0,178.3141,178.3696,178.2108,178.2982,4598.0
2020-01-24 11:40:00,224.52,224.52,224.3,224.38,2510.0,178.2982,178.2982,178.1235,178.187,2510.0
2020-01-24 11:45:00,224.47,224.48,224.3,224.42,2417.0,178.2585,178.2664,178.1235,178.2188,2417.0
2020-01-24 11:50:00,224.42,224.42,224.36,224.37,1100.0,178.2188,178.2188,178.1711,178.1791,1100.0
2020-01-24 11:55:00,224.31,224.34,224.27,224.33,2926.0,178.1314,178.1552,178.0996,178.1473,2926.0
2020-01-24 12:00:00,224.3,224.37,224.24,224.3,6072.0,178.1235,178.1791,178.0758,178.1235,6072.0
2020-01-24 12:05:00,224.28,224.46,224.26,224.3,2204.0,178.1076,178.2505,178.0917,178.1235,2204.0
2020-01-24 12:10:00,224.31,224.32,224.2,224.27,7500.0,178.1314,178.1393,178.0441,178.0996,7500.0
2020-01-24 12:15:00,224.24,224.3,223.99,224.07,13507.0,178.0758,178.1235,177.8773,177.9408,13507.0
2020-01-24 12:20:00,224.1,224.29,224.08,224.28,7246.0,177.9646,178.1155,177.9488,178.1076,7246.0
2020-01-24 12:25:00,224.34,224.36,224.2,224.29,9776.0,178.1552,178.1711,178.0441,178.1155,9776.0
2020-01-24 12:30:00,224.3,224.46,224.25,224.33,4813.0,178.1235,178.2505,178.0838,178.1473,4813.0
2020-01-24 12:35:00,224.3,224.3,224.22,224.25,7678.0,178.1235,178.1235,178.0599,178.0838,7678.0
2020-01-24 12:40:00,224.28,224.35,224.21,224.35,5283.0,178.1076,178.1632,178.052,178.1632,5283.0
2020-01-24 12:45:00,224.33,224.33,224.21,224.32,6126.0,178.1473,178.1473,178.052,178.1393,6126.0
2020-01-24 12:50:00,224.34,224.49,224.32,224.4,2543.0,178.1552,178.2744,178.1393,178.2029,2543.0
2020-01-24 12:55:00,224.46,224.54,224.43,224.54,3123.0,178.2505,178.3141,178.2267,178.3141,3123.0
2020-01-24 13:00:00,224.55,224.55,224.48,224.51,3599.0,178.322,178.322,178.2664,178.2902,3599.0
2020-01-24 13:05:00,224.48,224.54,224.43,224.54,3600.0,178.2664,178.3141,178.2267,178.3141,3600.0
2020-01-24 13:10:00,224.53,224.53,224.37,224.4,7509.0,178.3061,178.3061,178.1791,178.2029,7509.0
2020-01-24 13:15:00,224.4,224.51,224.4,224.51,4462.0,178.2029,178.2902,178.2029,178.2902,4462.0
2020-01-24 13:20:00,224.5,224.62,224.44,224.56,3340.0,178.2823,178.3776,178.2346,178.3299,3340.0
2020-01-24 13:25:00,224.64,224.69,224.48,224.48,3070.0,178.3935,178.4332,178.2664,178.2664,3070.0
2020-01-24 13:30:00,224.53,224.66,224.53,224.63,2558.0,178.3061,178.4094,178.3061,178.3855,2558.0
2020-01-24 13:35:00,224.67,224.72,224.61,224.61,1037.0,178.4173,178.457,178.3696,178.3696,1037.0
2020-01-24 13:40:00,224.52,224.63,224.52,224.57,1928.0,178.2982,178.3855,178.2982,178.3379,1928.0
2020-01-24 13:45:00,224.52,224.57,224.44,224.46,6963.0,178.2982,178.3379,178.2346,178.2505,6963.0
2020-01-24 13:50:00,224.48,224.49,224.35,224.36,4966.0,178.2664,178.2744,178.1632,178.1711,4966.0
2020-01-24 13:55:00,224.37,224.37,224.23,224.26,2191.0,178.1791,178.1791,178.0679,178.0917,2191.0
2020-01-24 14:00:00,224.21,224.25,224.2,224.21,3772.0,178.052,178.0838,178.0441,178.052,3772.0
2020-01-24 14:05:00,224.22,224.33,224.19,224.3,2306.0,178.0599,178.1473,178.0361,178.1235,2306.0
2020-01-24 14:10:00,224.28,224.33,224.13,224.19,3448.0,178.1076,178.1473,177.9885,178.0361,3448.0
2020-01-24 14:15:00,224.19,224.23,224.16,224.2,3203.0,178.0361,178.0679,178.0123,178.0441,3203.0
2020-01-24 14:20:00,224.2,224.26,224.17,224.18,10069.0,178.0441,178.0917,178.0202,178.0282,10069.0
2020-01-24 14:25:00,224.19,224.3,224.13,224.13,4225.0,178.0361,178.1235,177.9885,177.9885,4225.0
2020-01-24 14:30:00,224.08,224.2,224.06,224.2,4340.0,177.9488,178.0441,177.9329,178.0441,4340.0
2020-01-24 14:35:00,224.13,224.25,224.05,224.24,8146.0,177.9885,178.0838,177.9249,178.0758,8146.0
2020-01-24 14:40:00,224.3,224.3,224.2,224.2,2350.0,178.1235,178.1235,178.0441,178.0441,2350.0
2020-01-24 14:45:00,224.2,224.37,224.2,224.36,2559.0,178.0441,178.1791,178.0441,178.1711,2559.0
2020-01-24 14:50:00,224.42,224.44,224.34,224.36,2601.0,178.2188,178.2346,178.1552,178.1711,2601.0
2020-01-24 14:55:00,224.37,224.44,224.31,224.44,1026.0,178.1791,178.2346,178.1314,178.2346,1026.0
2020-01-24 15:00:00,224.33,224.49,224.23,224.23,2230.0,178.1473,178.2744,178.0679,178.0679,2230.0
2020-01-24 15:05:00,224.24,224.37,224.2,224.3,2933.0,178.0758,178.1791,178.0441,178.1235,2933.0
2020-01-24 15:10:00,224.32,224.36,224.2,224.22,2432.0,178.1393,178.1711,178.0441,178.0599,2432.0
2020-01-24 15:15:00,224.3,224.31,224.2,224.28,8092.0,178.1235,178.1314,178.0441,178.1076,8092.0
2020-01-24 15:20:00,224.27,224.46,224.27,224.38,3446.0,178.0996,178.2505,178.0996,178.187,3446.0
2020-01-24 15:25:00,224.32,224.39,224.2,224.23,3890.0,178.1393,178.1949,178.0441,178.0679,3890.0
2020-01-24 15:30:00,224.26,224.26,224.09,224.13,29767.0,178.0917,178.0917,177.9567,177.9885,29767.0
2020-01-24 15:35:00,224.14,224.38,224.11,224.21,11738.0,177.9964,178.187,177.9726,178.052,11738.0
2020-01-24 15:40:00,224.22,224.36,224.16,224.35,5638.0,178.0599,178.1711,178.0123,178.1632,5638.0
2020-01-24 15:45:00,224.28,224.51,224.27,224.45,6584.0,178.1076,178.2902,178.0996,178.2426,6584.0
2020-01-24 15:50:00,224.46,224.74,224.42,224.7,7143.0,178.2505,178.4729,178.2188,178.4411,7143.0
2020-01-24 15:55:00,224.8,224.8,224.43,224.49,36213.0,178.5205,178.5205,178.2267,178.2744,36213.0
2020-01-27 09:30:00,223.95,225.82,223.76,225.67,13281.0,177.8455,179.3305,177.6946,179.2114,13281.0
2020-01-27 09:35:00,225.61,225.61,224.49,224.49,2984.0,179.1638,179.1638,178.2744,178.2744,2984.0
2020-01-27 09:40:00,224.79,225.2,224.71,224.97,4596.0,178.5126,178.8382,178.4491,178.6555,4596.0
2020-01-27 09:45:00,224.74,225.14,224.68,224.72,7072.0,178.4729,178.7905,178.4252,178.457,7072.0
2020-01-27 09:50:00,224.72,224.72,224.21,224.31,3743.0,178.457,178.457,178.052,178.1314,3743.0
2020-01-27 09:55:00,224.19,224.54,224.07,224.34,7735.0,178.0361,178.3141,177.9408,178.1552,7735.0
2020-01-27 10:00:00,224.25,224.27,223.89,224.07,5805.0,178.0838,178.0996,177.7979,177.9408,5805.0
2020-01-27 10:05:00,224.13,224.33,224.07,224.32,2237.0,177.9885,178.1473,177.9408,178.1393,2237.0
2020-01-27 10:10:00,224.31,224.36,224.17,224.25,3925.0,178.1314,178.1711,178.0202,178.0838,3925.0
2020-01-27 10:15:00,224.25,224.31,223.96,224.04,6189.0,178.0838,178.1314,177.8535,177.917,6189.0
2020-01-27 10:20:00,223.83,223.99,223.83,223.99,3568.0,177.7502,177.8773,177.7502,177.8773,3568.0
2020-01-27 10:25:00,223.94,223.99,223.8,223.95,6152.0,177.8376,177.8773,177.7264,177.8455,6152.0
2020-01-27 10:30:00,223.96,224.28,223.94,224.2,3185.0,177.8535,178.1076,177.8376,178.0441,3185.0
2020-01-27 10:35:00,224.15,224.47,224.03,224.47,3100.0,178.0043,178.2585,177.9091,178.2585,3100.0
2020-01-27 10:40:00,224.68,224.92,224.68,224.87,1300.0,178.4252,178.6158,178.4252,178.5761,1300.0
2020-01-27 10:45:00,224.81,225.0,224.73,224.74,3096.0,178.5285,178.6794,178.4649,178.4729,3096.0
2020-01-27 10:50:00,224.82,224.82,224.68,224.73,600.0,178.5364,178.5364,178.4252,178.4649,600.0
2020-01-27 10:55:00,224.71,224.81,224.61,224.8,2500.0,178.4491,178.5285,178.3696,178.5205,2500.0
2020-01-27 11:00:00,224.75,224.75,224.42,224.49,5400.0,178.4808,178.4808,178.2188,178.2744,5400.0
2020-01-27 11:05:00,224.49,224.54,224.28,224.28,4000.0,178.2744,178.3141,178.1076,178.1076,4000.0
2020-01-27 11:10:00,224.24,224.35,224.21,224.3,1814.0,178.0758,178.1632,178.052,178.1235,1814.0
2020-01-27 11:15:00,224.33,224.46,224.3,224.39,2000.0,178.1473,178.2505,178.1235,178.1949,2000.0
2020-01-27 11:20:00,224.37,224.53,224.3,224.36,5735.0,178.1791,178.3061,178.1235,178.1711,5735.0
2020-01-27 11:25:00,224.38,224.65,224.33,224.46,3500.0,178.187,178.4014,178.1473,178.2505,3500.0
2020-01-27 11:30:00,224.36,224.43,224.11,224.25,3692.0,178.1711,178.2267,177.9726,178.0838,3692.0
2020-01-27 11:35:00,224.22,224.4,224.17,224.21,2425.0,178.0599,178.2029,178.0202,178.052,2425.0
2020-01-27 11:40:00,224.33,224.43,224.28,224.34,3042.0,178.1473,178.2267,178.1076,178.1552,3042.0
2020-01-27 11:45:00,224.34,224.45,224.33,224.41,3301.0,178.1552,178.2426,178.1473,178.2108,3301.0
2020-01-27 11:50:00,224.39,224.47,224.32,224.4,5097.0,178.1949,178.2585,178.1393,178.2029,5097.0
2020-01-27 11:55:00,224.4,224.54,224.38,224.48,2500.0,178.2029,178.3141,178.187,178.2664,2500.0
2020-01-27 12:00:00,224.47,224.55,224.38,224.43,6882.0,178.2585,178.322,178.187,178.2267,6882.0
2020-01-27 12:05:00,224.39,224.39,224.29,224.3,1209.0,178.1949,178.1949,178.1155,178.1235,1209.0
2020-01-27 12:10:00,224.3,224.43,224.3,224.37,2100.0,178.1235,178.2267,178.1235,178.1791,2100.0
2020-01-27 12:15:00,224.39,224.44,224.36,224.43,3006.0,178.1949,178.2346,178.1711,178.2267,3006.0
2020-01-27 12:20:00,224.43,224.55,224.43,224.54,3765.0,178.2267,178.322,178.2267,178.3141,3765.0
2020-01-27 12:25:00,224.53,224.68,224.44,224.51,3500.0,178.3061,178.4252,178.2346,178.2902,3500.0
2020-01-27 12:30:00,224.54,224.59,224.47,224.47,2096.0,178.3141,178.3538,178.2585,178.2585,2096.0
2020-01-27 12:35:00,224.48,224.48,224.39,224.39,1300.0,178.2664,178.2664,178.1949,178.1949,1300.0
2020-01-27 12:40:00,224.34,224.57,224.3,224.48,3310.0,178.1552,178.3379,178.1235,178.2664,3310.0
2020-01-27 12:45:00,224.48,224.48,224.34,224.34,900.0,178.2664,178.2664,178.1552,178.1552,900.0
2020-01-27 12:50:00,224.35,224.39,224.31,224.34,4910.0,178.1632,178.1949,178.1314,178.1552,4910.0
2020-01-27 12:55:00,224.34,224.36,224.26,224.31,1507.0,178.1552,178.1711,178.0917,178.1314,1507.0
2020-01-27 13:00:00,224.28,224.37,224.22,224.36,8277.0,178.1076,178.1791,178.0599,178.1711,8277.0
2020-01-27 13:05:00,224.35,224.48,224.32,224.39,2762.0,178.1632,178.2664,178.1393,178.1949,2762.0
2020-01-27 13:10:00,224.44,224.47,224.39,224.42,2100.0,178.2346,178.2585,178.1949,178.2188,2100.0
2020-01-27 13:15:00,224.42,224.62,224.39,224.48,5757.0,178.2188,178.3776,178.1949,178.2664,5757.0
2020-01-27 13:20:00,224.48,224.5,224.39,224.4,3503.0,178.2664,178.2823,178.1949,178.2029,3503.0
2020-01-27 13:25:00,224.45,224.5,224.44,224.45,3190.0,178.2426,178.2823,178.2346,178.2426,3190.0
2020-01-27 13:30:00,224.47,224.52,224.31,224.31,3618.0,178.2585,178.2982,178.1314,178.1314,3618.0
2020-01-27 13:35:00,224.34,224.49,224.33,224.34,8910.0,178.1552,178.2744,178.1473,178.1552,8910.0
2020-01-27 13:40:00,224.35,224.59,224.35,224.57,2143.0,178.1632,178.3538,178.1632,178.3379,2143.0
2020-01-27 13:45:00,224.56,224.65,224.49,224.65,2240.0,178.3299,178.4014,178.2744,178.4014,2240.0
2020-01-27 13:50:00,224.71,224.86,224.71,224.81,2166.0,178.4491,178.5682,178.4491,178.5285,2166.0
2020-01-27 13:55:00,224.77,224.79,224.45,224.63,4311.0,178.4967,178.5126,178.2426,178.3855,4311.0
2020-01-27 14:00:00,224.63,224.84,224.43,224.84,4135.0,178.3855,178.5523,178.2267,178.5523,4135.0
2020-01-27 14:05:00,224.77,224.92,224.77,224.89,1205.0,178.4967,178.6158,178.4967,178.592,1205.0
2020-01-27 14:10:00,224.88,224.9,224.56,224.64,3911.0,178.5841,178.5999,178.3299,178.3935,3911.0
2020-01-27 14:15:00,224.73,224.73,224.62,224.68,3430.0,178.4649,178.4649,178.3776,178.4252,3430.0
2020-01-27 14:20:00,224.68,224.77,224.55,224.74,3435.0,178.4252,178.4967,178.322,178.4729,3435.0
2020-01-27 14:25:00,224.74,224.82,224.69,224.81,1728.0,178.4729,178.5364,178.4332,178.5285,1728.0
2020-01-27 14:30:00,224.81,224.82,224.66,224.69,2362.0,178.5285,178.5364,178.4094,178.4332,2362.0
2020-01-27 14:35:00,224.71,224.79,224.67,224.79,2721.0,178.4491,178.5126,178.4173,178.5126,2721.0
2020-01-27 14:40:00,224.88,224.9,224.78,224.85,1611.0,178.5841,178.5999,178.5046,178.5602,1611.0
2020-01-27 14:45:00,224.8,224.83,224.7,224.83,1900.0,178.5205,178.5444,178.4411,178.5444,1900.0
2020-01-27 14:50:00,224.76,224.81,224.71,224.74,1800.0,178.4888,178.5285,178.4491,178.4729,1800.0
2020-01-27 14:55:00,224.73,224.96,224.73,224.86,3633.0,178.4649,178.6476,178.4649,178.5682,3633.0
2020-01-27 15:00:00,224.83,225.0,224.83,224.94,2100.0,178.5444,178.6794,178.5444,178.6317,2100.0
2020-01-27 15:05:00,224.92,224.99,224.82,224.87,3105.0,178.6158,178.6714,178.5364,178.5761,3105.0
2020-01-27 15:10:00,224.81,224.89,224.73,224.87,7264.0,178.5285,178.592,178.4649,178.5761,7264.0
2020-01-27 15:15:00,224.85,225.03,224.85,225.03,2100.0,178.5602,178.7032,178.5602,178.7032,2100.0
2020-01-27 15:20:00,225.02,225.16,225.02,225.05,2208.0,178.6952,178.8064,178.6952,178.7191,2208.0
2020-01-27 15:25:00,225.07,225.08,224.86,225.04,4217.0,178.7349,178.7429,178.5682,178.7111,4217.0
2020-01-27 15:30:00,225.04,225.04,224.7,224.78,3400.0,178.7111,178.7111,178.4411,178.5046,3400.0
2020-01-27 15:35:00,224.72,224.82,224.7,224.7,6696.0,178.457,178.5364,178.4411,178.4411,6696.0
2020-01-27 15:40:00,224.72,224.86,224.72,224.81,6908.0,178.457,178.5682,178.457,178.5285,6908.0
2020-01-27 15:45:00,224.82,224.87,224.44,224.45,6836.0,178.5364,178.5761,178.2346,178.2426,6836.0
2020-01-27 15:50:00,224.28,224.42,223.9,224.03,20234.0,178.1076,178.2188,177.8058,177.9091,20234.0
2020-01-27 15:55:00,224.03,224.46,224.0,224.11,55671.0,177.9091,178.2505,177.8852,177.9726,55671.0
2020-01-28 09:30:00,223.98,223.98,223.56,223.83,6147.0,177.8693,177.8693,177.5358,177.7502,6147.0
2020-01-28 09:35:00,224.42,224.69,224.42,224.45,1810.0,178.2188,178.4332,178.2188,178.2426,1810.0
2020-01-28 09:40:00,224.52,224.83,224.27,224.4,5166.0,178.2982,178.5444,178.0996,178.2029,5166.0
2020-01-28 09:45:00,224.54,224.68,224.47,224.68,2398.0,178.3141,178.4252,178.2585,178.4252,2398.0
2020-01-28 09:50:00,224.6,224.7,224.46,224.46,2037.0,178.3617,178.4411,178.2505,178.2505,2037.0
2020-01-28 09:55:00,224.57,224.57,224.32,224.57,5200.0,178.3379,178.3379,178.1393,178.3379,5200.0
2020-01-28 10:00:00,224.67,224.78,224.58,224.61,3697.0,178.4173,178.5046,178.3458,178.3696,3697.0
2020-01-28 10:05:00,224.71,224.84,224.65,224.8,1613.0,178.4491,178.5523,178.4014,178.5205,1613.0
2020-01-28 10:10:00,224.99,225.03,224.55,224.82,3070.0,178.6714,178.7032,178.322,178.5364,3070.0
2020-01-28 10:15:00,224.72,224.86,224.44,224.54,1617.0,178.457,178.5682,178.2346,178.3141,1617.0
2020-01-28 10:20:00,224.62,224.62,224.43,224.47,1153.0,178.3776,178.3776,178.2267,178.2585,1153.0
2020-01-28 10:25:00,224.34,224.38,223.42,223.93,20072.0,178.1552,178.187,177.4246,177.8296,20072.0
2020-01-28 10:30:00,223.93,223.93,223.51,223.51,5606.0,177.8296,177.8296,177.4961,177.4961,5606.0
2020-01-28 10:35:00,223.49,223.5,223.19,223.25,2707.0,177.4802,177.4882,177.242,177.2896,2707.0
2020-01-28 10:40:00,223.3,223.3,223.11,223.14,2367.0,177.3293,177.3293,177.1785,177.2023,2367.0
2020-01-28 10:45:00,223.21,223.51,223.13,223.51,2888.0,177.2579,177.4961,177.1943,177.4961,2888.0
2020-01-28 10:50:00,223.47,223.63,223.42,223.63,4424.0,177.4643,177.5914,177.4246,177.5914,4424.0
2020-01-28 10:55:00,223.67,223.69,223.53,223.53,2230.0,177.6232,177.639,177.512,177.512,2230.0
2020-01-28 11:00:00,223.54,223.63,223.48,223.61,2000.0,177.5199,177.5914,177.4723,177.5755,2000.0
2020-01-28 11:05:00,223.62,223.66,223.5,223.51,1411.0,177.5835,177.6152,177.4882,177.4961,1411.0
2020-01-28 11:10:00,223.55,223.59,223.45,223.45,2000.0,177.5279,177.5596,177.4485,177.4485,2000.0
2020-01-28 11:15:00,223.45,223.49,223.42,223.49,3666.0,177.4485,177.4802,177.4246,177.4802,3666.0
2020-01-28 11:20:00,223.49,223.52,223.4,223.5,6401.0,177.4802,177.504,177.4087,177.4882,6401.0
2020-01-28 11:25:00,223.53,223.73,223.52,223.61,2600.0,177.512,177.6708,177.504,177.5755,2600.0
2020-01-28 11:30:00,223.66,223.66,223.51,223.57,2758.0,177.6152,177.6152,177.4961,177.5438,2758.0
2020-01-28 11:35:00,223.5,223.51,223.4,223.41,5787.0,177.4882,177.4961,177.4087,177.4167,5787.0
2020-01-28 11:40:00,223.39,223.44,223.3,223.31,4816.0,177.4008,177.4405,177.3293,177.3373,4816.0
2020-01-28 11:45:00,223.35,223.45,223.14,223.23,6520.0,177.369,177.4485,177.2023,177.2737,6520.0
2020-01-28 11:50:00,223.25,223.32,223.25,223.31,3100.0,177.2896,177.3452,177.2896,177.3373,3100.0
2020-01-28 11:55:00,223.32,223.42,223.09,223.16,7218.0,177.3452,177.4246,177.1626,177.2182,7218.0
2020-01-28 12:00:00,223.16,223.2,223.09,223.16,4071.0,177.2182,177.2499,177.1626,177.2182,4071.0
2020-01-28 12:05:00,223.19,223.21,223.12,223.14,2598.0,177.242,177.2579,177.1864,177.2023,2598.0
2020-01-28 12:10:00,223.12,223.12,223.03,223.03,5573.0,177.1864,177.1864,177.1149,177.1149,5573.0
2020-01-28 12:15:00,223.06,223.3,223.04,223.3,4265.0,177.1387,177.3293,177.1229,177.3293,4265.0
2020-01-28 12:20:00,223.26,223.26,223.13,223.2,2710.0,177.2976,177.2976,177.1943,177.2499,2710.0
2020-01-28 12:25:00,223.25,223.31,223.22,223.22,1800.0,177.2896,177.3373,177.2658,177.2658,1800.0
2020-01-28 12:30:00,223.23,223.32,223.22,223.3,1276.0,177.2737,177.3452,177.2658,177.3293,1276.0
2020-01-28 12:35:00,223.27,223.29,223.21,223.24,2096.0,177.3055,177.3214,177.2579,177.2817,2096.0
2020-01-28 12:40:00,223.17,223.28,223.13,223.24,2728.0,177.2261,177.3135,177.1943,177.2817,2728.0
2020-01-28 12:45:00,223.27,223.27,223.27,223.27,688.0,177.3055,177.3055,177.3055,177.3055,688.0
2020-01-28 12:50:00,223.25,223.26,223.18,223.26,1807.0,177.2896,177.2976,177.234,177.2976,1807.0
2020-01-28 12:55:00,223.21,223.22,223.16,223.19,1564.0,177.2579,177.2658,177.2182,177.242,1564.0
2020-01-28 13:00:00,223.13,223.16,223.05,223.05,7908.0,177.1943,177.2182,177.1308,177.1308,7908.0
2020-01-28 13:05:00,223.03,223.09,223.02,223.09,4124.0,177.1149,177.1626,177.107,177.1626,4124.0
2020-01-28 13:10:00,223.06,223.1,223.02,223.04,4581.0,177.1387,177.1705,177.107,177.1229,4581.0
2020-01-28 13:15:00,223.08,223.1,223.01,223.05,12069.0,177.1546,177.1705,177.099,177.1308,12069.0
2020-01-28 13:20:00,223.05,223.11,223.05,223.07,7350.0,177.1308,177.1785,177.1308,177.1467,7350.0
2020-01-28 13:25:00,223.07,223.1,223.04,223.06,5510.0,177.1467,177.1705,177.1229,177.1387,5510.0
2020-01-28 13:30:00,223.06,223.1,222.72,222.78,9605.0,177.1387,177.1705,176.8687,176.9164,9605.0
2020-01-28 13:35:00,222.77,222.78,222.68,222.78,4617.0,176.9084,176.9164,176.837,176.9164,4617.0
2020-01-28 13:40:00,222.75,222.98,222.75,222.95,2725.0,176.8926,177.0752,176.8926,177.0514,2725.0
2020-01-28 13:45:00,223.0,223.05,222.99,223.05,1611.0,177.0911,177.1308,177.0832,177.1308,1611.0
2020-01-28 13:50:00,223.06,223.12,223.04,223.1,2100.0,177.1387,177.1864,177.1229,177.1705,2100.0
2020-01-28 13:55:00,223.12,223.22,223.09,223.15,6118.0,177.1864,177.2658,177.1626,177.2102,6118.0
2020-01-28 14:00:00,223.14,223.3,223.11,223.29,7158.0,177.2023,177.3293,177.1785,177.3214,7158.0
2020-01-28 14:05:00,223.31,223.4,223.27,223.39,1305.0,177.3373,177.4087,177.3055,177.4008,1305.0
2020-01-28 14:10:00,223.39,223.52,223.37,223.46,2881.0,177.4008,177.504,177.3849,177.4564,2881.0
2020-01-28 14:15:00,223.52,223.55,223.4,223.42,8063.0,177.504,177.5279,177.4087,177.4246,8063.0
2020-01-28 14:20:00,223.51,223.52,223.45,223.49,3365.0,177.4961,177.504,177.4485,177.4802,3365.0
2020-01-28 14:25:00,223.48,223.51,223.42,223.48,14648.0,177.4723,177.4961,177.4246,177.4723,14648.0
2020-01-28 14:30:00,223.46,223.65,223.46,223.65,7270.0,177.4564,177.6073,177.4564,177.6073,7270.0
2020-01-28 14:35:00,223.72,223.93,223.72,223.92,1136.0,177.6629,177.8296,177.6629,177.8217,1136.0
2020-01-28 14:40:00,223.92,223.96,223.9,223.93,1200.0,177.8217,177.8535,177.8058,177.8296,1200.0
2020-01-28 14:45:00,223.96,224.1,223.96,224.04,3403.0,177.8535,177.9646,177.8535,177.917,3403.0
2020-01-28 14:50:00,224.05,224.09,223.88,223.98,2821.0,177.9249,177.9567,177.7899,177.8693,2821.0
2020-01-28 14:55:00,224.01,224.09,223.86,223.96,9779.0,177.8932,177.9567,177.774,177.8535,9779.0
2020-01-28 15:00:00,223.96,224.02,223.72,223.8,27389.0,177.8535,177.9011,177.6629,177.7264,27389.0
2020-01-28 15:05:00,223.75,223.9,223.75,223.87,4730.0,177.6867,177.8058,177.6867,177.782,4730.0
2020-01-28 15:10:00,223.85,223.93,223.81,223.93,5510.0,177.7661,177.8296,177.7343,177.8296,5510.0
2020-01-28 15:15:00,223.88,224.0,223.8,223.92,16639.0,177.7899,177.8852,177.7264,177.8217,16639.0
2020-01-28 15:20:00,223.95,224.1,223.94,223.94,7098.0,177.8455,177.9646,177.8376,177.8376,7098.0
2020-01-28 15:25:00,223.94,224.0,223.87,223.98,6579.0,177.8376,177.8852,177.782,177.8693,6579.0
2020-01-28 15:30:00,224.0,224.01,223.86,223.89,25629.0,177.8852,177.8932,177.774,177.7979,25629.0
2020-01-28 15:35:00,223.92,223.92,223.82,223.86,8335.0,177.8217,177.8217,177.7423,177.774,8335.0
2020-01-28 15:40:00,223.86,223.9,223.7,223.81,6102.0,177.774,177.8058,177.647,177.7343,6102.0
2020-01-28 15:45:00,223.79,224.01,223.75,224.0,13582.0,177.7185,177.8932,177.6867,177.8852,13582.0
2020-01-28 15:50:00,223.99,223.99,223.74,223.74,19579.0,177.8773,177.8773,177.6788,177.6788,19579.0
2020-01-28 15:55:00,223.76,223.96,223.71,223.73,35485.0,177.6946,177.8535,177.6549,177.6708,35485.0
2020-01-29 09:30:00,224.0,224.0,223.01,223.01,15665.0,177.8852,177.8852,177.099,177.099,15665.0
2020-01-29 09:35:00,223.36,223.45,223.12,223.43,3605.0,177.377,177.4485,177.1864,177.4326,3605.0
2020-01-29 09:40:00,223.21,223.32,223.1,223.2,1100.0,177.2579,177.3452,177.1705,177.2499,1100.0
2020-01-29 09:45:00,223.02,223.13,223.02,223.13,900.0,177.107,177.1943,177.107,177.1943,900.0
2020-01-29 09:50:00,223.17,223.46,223.16,223.38,1251.0,177.2261,177.4564,177.2182,177.3929,1251.0
2020-01-29 09:55:00,223.39,223.39,223.23,223.23,600.0,177.4008,177.4008,177.2737,177.2737,600.0
2020-01-29 10:00:00,223.53,223.55,223.04,223.07,1905.0,177.512,177.5279,177.1229,177.1467,1905.0
2020-01-29 10:05:00,223.05,223.24,222.89,223.12,2400.0,177.1308,177.2817,177.0037,177.1864,2400.0
2020-01-29 10:10:00,223.04,223.04,222.81,222.89,1110.0,177.1229,177.1229,176.9402,177.0037,1110.0
2020-01-29 10:15:00,222.88,222.92,222.82,222.82,700.0,176.9958,177.0276,176.9482,176.9482,700.0
2020-01-29 10:20:00,222.95,222.95,222.37,222.45,2914.0,177.0514,177.0514,176.5908,176.6543,2914.0
2020-01-29 10:25:00,222.51,222.82,222.51,222.82,1835.0,176.702,176.9482,176.702,176.9482,1835.0
2020-01-29 10:30:00,222.84,223.06,222.8,222.85,1629.0,176.964,177.1387,176.9323,176.972,1629.0
2020-01-29 10:35:00,223.03,223.03,222.56,222.56,2135.0,177.1149,177.1149,176.7417,176.7417,2135.0
2020-01-29 10:40:00,222.53,222.74,222.43,222.68,2294.0,176.7179,176.8846,176.6384,176.837,2294.0
2020-01-29 10:45:00,222.86,222.86,222.75,222.79,1254.0,176.9799,176.9799,176.8926,176.9243,1254.0
2020-01-29 10:50:00,222.8,223.07,222.8,223.01,1503.0,176.9323,177.1467,176.9323,177.099,1503.0
2020-01-29 10:55:00,222.98,223.02,222.87,222.87,1669.0,177.0752,177.107,176.9879,176.9879,1669.0
2020-01-29 11:00:00,222.89,223.0,222.84,223.0,3483.0,177.0037,177.0911,176.964,177.0911,3483.0
2020-01-29 11:05:00,222.99,223.09,222.99,223.09,1001.0,177.0832,177.1626,177.0832,177.1626,1001.0
2020-01-29 11:10:00,223.1,223.19,222.88,222.88,4833.0,177.1705,177.242,176.9958,176.9958,4833.0
2020-01-29 11:15:00,222.95,223.06,222.92,223.06,2125.0,177.0514,177.1387,177.0276,177.1387,2125.0
2020-01-29 11:20:00,223.05,223.27,223.04,223.22,1200.0,177.1308,177.3055,177.1229,177.2658,1200.0
2020-01-29 11:25:00,223.21,223.32,223.17,223.28,2182.0,177.2579,177.3452,177.2261,177.3135,2182.0
2020-01-29 11:30:00,223.26,223.4,223.25,223.36,9781.0,177.2976,177.4087,177.2896,177.377,9781.0
2020-01-29 11:35:00,223.33,223.4,223.33,223.36,2736.0,177.3532,177.4087,177.3532,177.377,2736.0
2020-01-29 11:40:00,223.35,223.44,223.34,223.44,2476.0,177.369,177.4405,177.3611,177.4405,2476.0
2020-01-29 11:45:00,223.44,223.5,223.2,223.37,8854.0,177.4405,177.4882,177.2499,177.3849,8854.0
2020-01-29 11:50:00,223.37,223.54,223.37,223.46,2400.0,177.3849,177.5199,177.3849,177.4564,2400.0
2020-01-29 11:55:00,223.47,223.48,223.37,223.39,2182.0,177.4643,177.4723,177.3849,177.4008,2182.0
2020-01-29 12:00:00,223.39,223.58,223.39,223.55,1700.0,177.4008,177.5517,177.4008,177.5279,1700.0
2020-01-29 12:05:00,223.52,223.57,223.24,223.37,11148.0,177.504,177.5438,177.2817,177.3849,11148.0
2020-01-29 12:10:00,223.28,223.35,223.27,223.27,3186.0,177.3135,177.369,177.3055,177.3055,3186.0
2020-01-29 12:15:00,223.24,223.3,223.24,223.3,800.0,177.2817,177.3293,177.2817,177.3293,800.0
2020-01-29 12:20:00,223.31,223.31,223.19,223.2,600.0,177.3373,177.3373,177.242,177.2499,600.0
2020-01-29 12:25:00,223.19,223.36,223.19,223.3,2026.0,177.242,177.377,177.242,177.3293,2026.0
2020-01-29 12:30:00,223.28,223.29,223.05,223.08,3491.0,177.3135,177.3214,177.1308,177.1546,3491.0
2020-01-29 12:35:00,223.02,223.07,222.94,222.99,2000.0,177.107,177.1467,177.0434,177.0832,2000.0
2020-01-29 12:40:00,222.86,222.86,222.82,222.84,516.0,176.9799,176.9799,176.9482,176.964,516.0
2020-01-29 12:45:00,222.91,222.91,222.86,222.9,900.0,177.0196,177.0196,176.9799,177.0117,900.0
2020-01-29 12:50:00,222.9,223.04,222.89,222.98,2100.0,177.0117,177.1229,177.0037,177.0752,2100.0
2020-01-29 12:55:00,222.95,222.98,222.92,222.97,1530.0,177.0514,177.0752,177.0276,177.0673,1530.0
2020-01-29 13:00:00,222.95,222.96,222.61,222.61,7812.0,177.0514,177.0593,176.7814,176.7814,7812.0
2020-01-29 13:05:00,222.56,222.61,222.46,222.61,1400.0,176.7417,176.7814,176.6623,176.7814,1400.0
2020-01-29 13:10:00,222.6,222.66,222.54,222.54,2919.0,176.7734,176.8211,176.7258,176.7258,2919.0
2020-01-29 13:15:00,222.56,222.61,222.54,222.6,2100.0,176.7417,176.7814,176.7258,176.7734,2100.0
2020-01-29 13:20:00,222.61,222.77,222.41,222.43,6698.0,176.7814,176.9084,176.6226,176.6384,6698.0
2020-01-29 13:25:00,222.47,222.55,222.4,222.45,2904.0,176.6702,176.7337,176.6146,176.6543,2904.0
2020-01-29 13:30:00,222.47,222.51,222.37,222.4,2100.0,176.6702,176.702,176.5908,176.6146,2100.0
2020-01-29 13:35:00,222.42,222.48,222.37,222.48,3767.0,176.6305,176.6781,176.5908,176.6781,3767.0
2020-01-29 13:40:00,222.45,222.45,222.36,222.39,3258.0,176.6543,176.6543,176.5829,176.6067,3258.0
2020-01-29 13:45:00,222.41,222.57,222.4,222.56,1607.0,176.6226,176.7496,176.6146,176.7417,1607.0
2020-01-29 13:50:00,222.57,222.61,222.41,222.42,4000.0,176.7496,176.7814,176.6226,176.6305,4000.0
2020-01-29 13:55:00,222.4,222.4,220.24,221.38,4783.0,176.6146,176.6146,174.8993,175.8046,4783.0
2020-01-29 14:00:00,221.45,222.37,221.45,222.35,3796.0,175.8602,176.5908,175.8602,176.5749,3796.0
2020-01-29 14:05:00,222.3,222.31,222.25,222.26,1945.0,176.5352,176.5431,176.4955,176.5034,1945.0
2020-01-29 14:10:00,222.24,222.27,222.05,222.15,4808.0,176.4876,176.5114,176.3367,176.4161,4808.0
2020-01-29 14:15:00,222.21,222.38,222.1,222.14,3639.0,176.4637,176.5987,176.3764,176.4081,3639.0
2020-01-29 14:20:00,222.1,222.17,222.03,222.08,1976.0,176.3764,176.432,176.3208,176.3605,1976.0
2020-01-29 14:25:00,222.13,222.22,221.86,221.87,7134.0,176.4002,176.4717,176.1858,176.1937,7134.0
2020-01-29 14:30:00,221.84,221.98,221.61,221.65,4119.0,176.1699,176.2811,175.9873,176.019,4119.0
2020-01-29 14:35:00,221.62,221.82,221.6,221.78,1895.0,175.9952,176.154,175.9793,176.1223,1895.0
2020-01-29 14:40:00,221.76,221.9,221.74,221.9,2400.0,176.1064,176.2176,176.0905,176.2176,2400.0
2020-01-29 14:45:00,221.81,221.99,221.79,221.93,2750.0,176.1461,176.289,176.1302,176.2414,2750.0
2020-01-29 14:50:00,221.95,222.0,221.75,221.96,3803.0,176.2573,176.297,176.0984,176.2652,3803.0
2020-01-29 14:55:00,222.0,222.01,221.89,221.93,20332.0,176.297,176.3049,176.2096,176.2414,20332.0
2020-01-29 15:00:00,222.0,222.02,221.86,221.99,30700.0,176.297,176.3128,176.1858,176.289,30700.0
2020-01-29 15:05:00,222.0,222.23,222.0,222.02,46119.0,176.297,176.4796,176.297,176.3128,46119.0
2020-01-29 15:10:00,222.11,222.42,222.05,222.24,18914.0,176.3843,176.6305,176.3367,176.4876,18914.0
2020-01-29 15:15:00,222.17,222.25,222.0,222.14,7181.0,176.432,176.4955,176.297,176.4081,7181.0
2020-01-29 15:20:00,222.1,222.1,221.96,222.08,4971.0,176.3764,176.3764,176.2652,176.3605,4971.0
2020-01-29 15:25:00,222.05,222.23,222.05,222.19,8131.0,176.3367,176.4796,176.3367,176.4479,8131.0
2020-01-29 15:30:00,222.17,222.33,222.11,222.22,33042.0,176.432,176.559,176.3843,176.4717,33042.0
2020-01-29 15:35:00,222.25,222.39,222.17,222.3,8293.0,176.4955,176.6067,176.432,176.5352,8293.0
2020-01-29 15:40:00,222.3,222.74,222.28,222.74,46403.0,176.5352,176.8846,176.5193,176.8846,46403.0
2020-01-29 15:45:00,222.73,222.8,222.49,222.6,19963.0,176.8767,176.9323,176.6861,176.7734,19963.0
2020-01-29 15:50:00,222.55,222.6,222.19,222.24,16063.0,176.7337,176.7734,176.4479,176.4876,16063.0
2020-01-29 15:55:00,222.24,222.38,222.07,222.1,35702.0,176.4876,176.5987,176.3526,176.3764,35702.0
2020-01-30 09:30:00,221.64,222.73,220.69,222.7,6718.0,176.0111,176.8767,175.2567,176.8529,6718.0
2020-01-30 09:35:00,222.5,222.68,222.09,222.46,2800.0,176.694,176.837,176.3684,176.6623,2800.0
2020-01-30 09:40:00,222.44,222.62,222.15,222.31,3900.0,176.6464,176.7893,176.4161,176.5431,3900.0
2020-01-30 09:45:00,222.27,222.41,221.85,222.0,1800.0,176.5114,176.6226,176.1778,176.297,1800.0
2020-01-30 09:50:00,222.03,222.27,222.03,222.17,13000.0,176.3208,176.5114,176.3208,176.432,13000.0
2020-01-30 09:55:00,222.18,222.46,222.15,222.34,9179.0,176.4399,176.6623,176.4161,176.567,9179.0
2020-01-30 10:00:00,222.44,222.93,222.44,222.83,3697.0,176.6464,177.0355,176.6464,176.9561,3697.0
2020-01-30 10:05:00,222.98,222.99,222.58,222.59,4112.0,177.0752,177.0832,176.7576,176.7655,4112.0
2020-01-30 10:10:00,222.36,222.42,222.13,222.28,4150.0,176.5829,176.6305,176.4002,176.5193,4150.0
2020-01-30 10:15:00,222.36,222.66,222.31,222.56,3790.0,176.5829,176.8211,176.5431,176.7417,3790.0
2020-01-30 10:20:00,222.58,222.64,222.46,222.52,1019.0,176.7576,176.8052,176.6623,176.7099,1019.0
2020-01-30 10:25:00,222.6,222.69,222.41,222.69,1800.0,176.7734,176.8449,176.6226,176.8449,1800.0
2020-01-30 10:30:00,222.62,222.62,222.42,222.56,3300.0,176.7893,176.7893,176.6305,176.7417,3300.0
2020-01-30 10:35:00,222.6,222.64,222.48,222.64,1400.0,176.7734,176.8052,176.6781,176.8052,1400.0
2020-01-30 10:40:00,222.63,222.78,222.54,222.78,2204.0,176.7973,176.9164,176.7258,176.9164,2204.0
2020-01-30 10:45:00,222.65,222.95,222.52,222.95,3401.0,176.8132,177.0514,176.7099,177.0514,3401.0
2020-01-30 10:50:00,222.91,223.37,222.91,223.28,1854.0,177.0196,177.3849,177.0196,177.3135,1854.0
2020-01-30 10:55:00,223.18,223.18,222.84,222.84,1826.0,177.234,177.234,176.964,176.964,1826.0
2020-01-30 11:00:00,222.84,222.88,222.56,222.6,3209.0,176.964,176.9958,176.7417,176.7734,3209.0
2020-01-30 11:05:00,222.59,222.61,222.55,222.6,1096.0,176.7655,176.7814,176.7337,176.7734,1096.0
2020-01-30 11:10:00,222.67,222.82,222.67,222.82,1015.0,176.829,176.9482,176.829,176.9482,1015.0
2020-01-30 11:15:00,222.79,222.83,222.67,222.72,3438.0,176.9243,176.9561,176.829,176.8687,3438.0
2020-01-30 11:20:00,222.68,223.02,222.67,222.97,2600.0,176.837,177.107,176.829,177.0673,2600.0
2020-01-30 11:25:00,222.95,222.98,222.91,222.92,2008.0,177.0514,177.0752,177.0196,177.0276,2008.0
2020-01-30 11:30:00,222.89,223.2,222.89,223.2,1800.0,177.0037,177.2499,177.0037,177.2499,1800.0
2020-01-30 11:35:00,223.25,223.46,223.25,223.39,2000.0,177.2896,177.4564,177.2896,177.4008,2000.0
2020-01-30 11:40:00,223.45,223.73,223.45,223.72,2462.0,177.4485,177.6708,177.4485,177.6629,2462.0
2020-01-30 11:45:00,223.77,223.78,223.65,223.7,2500.0,177.7026,177.7105,177.6073,177.647,2500.0
2020-01-30 11:50:00,223.64,223.68,223.53,223.58,3913.0,177.5993,177.6311,177.512,177.5517,3913.0
2020-01-30 11:55:00,223.61,223.71,223.52,223.71,1887.0,177.5755,177.6549,177.504,177.6549,1887.0
2020-01-30 12:00:00,223.61,223.86,223.61,223.86,1900.0,177.5755,177.774,177.5755,177.774,1900.0
2020-01-30 12:05:00,223.85,223.92,223.75,223.75,5788.0,177.7661,177.8217,177.6867,177.6867,5788.0
2020-01-30 12:10:00,223.72,223.78,223.5,223.6,6903.0,177.6629,177.7105,177.4882,177.5676,6903.0
2020-01-30 12:15:00,223.61,223.81,223.57,223.81,4141.0,177.5755,177.7343,177.5438,177.7343,4141.0
2020-01-30 12:20:00,223.83,224.01,223.82,223.83,2709.0,177.7502,177.8932,177.7423,177.7502,2709.0
2020-01-30 12:25:00,223.76,223.99,223.73,223.86,1700.0,177.6946,177.8773,177.6708,177.774,1700.0
2020-01-30 12:30:00,223.84,223.85,223.57,223.72,3969.0,177.7582,177.7661,177.5438,177.6629,3969.0
2020-01-30 12:35:00,223.68,223.74,223.46,223.47,2101.0,177.6311,177.6788,177.4564,177.4643,2101.0
2020-01-30 12:40:00,223.39,223.39,223.32,223.37,900.0,177.4008,177.4008,177.3452,177.3849,900.0
2020-01-30 12:45:00,223.39,223.39,223.23,223.32,5110.0,177.4008,177.4008,177.2737,177.3452,5110.0
2020-01-30 12:50:00,223.32,223.51,223.27,223.43,7718.0,177.3452,177.4961,177.3055,177.4326,7718.0
2020-01-30 12:55:00,223.48,223.65,223.41,223.56,6401.0,177.4723,177.6073,177.4167,177.5358,6401.0
2020-01-30 13:00:00,223.52,223.53,223.34,223.34,2100.0,177.504,177.512,177.3611,177.3611,2100.0
2020-01-30 13:05:00,223.27,223.27,223.13,223.23,1267.0,177.3055,177.3055,177.1943,177.2737,1267.0
2020-01-30 13:10:00,223.17,223.21,223.04,223.19,5500.0,177.2261,177.2579,177.1229,177.242,5500.0
2020-01-30 13:15:00,223.15,223.22,223.12,223.22,1129.0,177.2102,177.2658,177.1864,177.2658,1129.0
2020-01-30 13:20:00,223.18,223.39,223.18,223.31,1673.0,177.234,177.4008,177.234,177.3373,1673.0
2020-01-30 13:25:00,223.38,223.53,223.38,223.44,1749.0,177.3929,177.512,177.3929,177.4405,1749.0
2020-01-30 13:30:00,223.39,223.49,223.39,223.49,639.0,177.4008,177.4802,177.4008,177.4802,639.0
2020-01-30 13:35:00,223.5,223.63,223.5,223.55,2000.0,177.4882,177.5914,177.4882,177.5279,2000.0
2020-01-30 13:40:00,223.63,223.64,223.46,223.64,2479.0,177.5914,177.5993,177.4564,177.5993,2479.0
2020-01-30 13:45:00,223.66,223.66,223.43,223.5,1863.0,177.6152,177.6152,177.4326,177.4882,1863.0
2020-01-30 13:50:00,223.54,223.61,223.5,223.61,805.0,177.5199,177.5755,177.4882,177.5755,805.0
2020-01-30 13:55:00,223.64,223.64,223.49,223.49,700.0,177.5993,177.5993,177.4802,177.4802,700.0
2020-01-30 14:00:00,223.5,223.58,223.38,223.5,2956.0,177.4882,177.5517,177.3929,177.4882,2956.0
2020-01-30 14:05:00,223.49,223.57,223.06,223.06,4091.0,177.4802,177.5438,177.1387,177.1387,4091.0
2020-01-30 14:10:00,223.11,223.36,223.11,223.36,1422.0,177.1785,177.377,177.1785,177.377,1422.0
2020-01-30 14:15:00,223.32,223.33,223.24,223.25,2775.0,177.3452,177.3532,177.2817,177.2896,2775.0
2020-01-30 14:20:00,223.17,223.21,223.09,223.09,3394.0,177.2261,177.2579,177.1626,177.1626,3394.0
2020-01-30 14:25:00,223.05,223.42,222.93,223.22,14859.0,177.1308,177.4246,177.0355,177.2658,14859.0
2020-01-30 14:30:00,223.2,223.2,223.1,223.13,2200.0,177.2499,177.2499,177.1705,177.1943,2200.0
2020-01-30 14:35:00,223.11,223.24,222.99,223.16,2253.0,177.1785,177.2817,177.0832,177.2182,2253.0
2020-01-30 14:40:00,223.18,223.37,223.09,223.09,3404.0,177.234,177.3849,177.1626,177.1626,3404.0
2020-01-30 14:45:00,223.11,223.3,222.96,223.3,4123.0,177.1785,177.3293,177.0593,177.3293,4123.0
2020-01-30 14:50:00,223.28,223.39,223.2,223.39,2726.0,177.3135,177.4008,177.2499,177.4008,2726.0
2020-01-30 14:55:00,223.35,223.49,223.35,223.48,1427.0,177.369,177.4802,177.369,177.4723,1427.0
2020-01-30 15:00:00,223.52,223.85,223.51,223.84,5394.0,177.504,177.7661,177.4961,177.7582,5394.0
2020-01-30 15:05:00,223.78,223.86,223.7,223.71,3403.0,177.7105,177.774,177.647,177.6549,3403.0
2020-01-30 15:10:00,223.63,223.69,223.58,223.66,5300.0,177.5914,177.639,177.5517,177.6152,5300.0
2020-01-30 15:15:00,223.69,223.78,223.62,223.78,4022.0,177.639,177.7105,177.5835,177.7105,4022.0
2020-01-30 15:20:00,223.77,223.77,223.66,223.69,5192.0,177.7026,177.7026,177.6152,177.639,5192.0
2020-01-30 15:25:00,223.66,223.77,223.63,223.71,5002.0,177.6152,177.7026,177.5914,177.6549,5002.0
2020-01-30 15:30:00,223.7,223.79,223.66,223.77,9472.0,177.647,177.7185,177.6152,177.7026,9472.0
2020-01-30 15:35:00,223.77,223.77,223.54,223.72,7439.0,177.7026,177.7026,177.5199,177.6629,7439.0
2020-01-30 15:40:00,223.72,224.05,223.7,223.8,19505.0,177.6629,177.9249,177.647,177.7264,19505.0
2020-01-30 15:45:00,223.85,223.9,223.73,223.83,11122.0,177.7661,177.8058,177.6708,177.7502,11122.0
2020-01-30 15:50:00,223.74,223.88,223.69,223.8,17431.0,177.6788,177.7899,177.639,177.7264,17431.0
2020-01-30 15:55:00,223.74,224.23,223.7,224.1,34780.0,177.6788,178.0679,177.647,177.9646,34780.0
2020-01-31 09:30:00,224.45,224.45,223.62,223.94,7185.0,178.2426,178.2426,177.5835,177.8376,7185.0
2020-01-31 09:35:00,224.13,224.28,224.1,224.22,1535.0,177.9885,178.1076,177.9646,178.0599,1535.0
2020-01-31 09:40:00,224.41,224.65,224.34,224.65,800.0,178.2108,178.4014,178.1552,178.4014,800.0
2020-01-31 09:45:00,224.35,224.35,223.91,223.91,800.0,178.1632,178.1632,177.8138,177.8138,800.0
2020-01-31 09:50:00,224.12,224.23,224.07,224.14,1672.0,177.9805,178.0679,177.9408,177.9964,1672.0
2020-01-31 09:55:00,224.1,224.21,224.07,224.15,2900.0,177.9646,178.052,177.9408,178.0043,2900.0
2020-01-31 10:00:00,224.08,224.14,223.98,224.14,1200.0,177.9488,177.9964,177.8693,177.9964,1200.0
2020-01-31 10:05:00,224.0,224.3,224.0,224.26,5000.0,177.8852,178.1235,177.8852,178.0917,5000.0
2020-01-31 10:10:00,224.25,224.25,224.05,224.13,2316.0,178.0838,178.0838,177.9249,177.9885,2316.0
2020-01-31 10:15:00,224.23,224.24,224.1,224.15,2000.0,178.0679,178.0758,177.9646,178.0043,2000.0
2020-01-31 10:20:00,224.17,224.26,224.08,224.24,4451.0,178.0202,178.0917,177.9488,178.0758,4451.0
2020-01-31 10:25:00,224.33,224.49,224.27,224.28,1800.0,178.1473,178.2744,178.0996,178.1076,1800.0
2020-01-31 10:30:00,224.27,224.34,224.14,224.14,4961.0,178.0996,178.1552,177.9964,177.9964,4961.0
2020-01-31 10:35:00,224.22,224.67,224.17,224.47,11209.0,178.0599,178.4173,178.0202,178.2585,11209.0
2020-01-31 10:40:00,224.5,224.62,224.46,224.52,2300.0,178.2823,178.3776,178.2505,178.2982,2300.0
2020-01-31 10:45:00,224.58,224.71,224.54,224.55,3655.0,178.3458,178.4491,178.3141,178.322,3655.0
2020-01-31 10:50:00,224.51,224.51,224.35,224.36,1980.0,178.2902,178.2902,178.1632,178.1711,1980.0
2020-01-31 10:55:00,224.3,224.39,224.21,224.34,2520.0,178.1235,178.1949,178.052,178.1552,2520.0
2020-01-31 11:00:00,224.32,224.32,223.74,223.74,2903.0,178.1393,178.1393,177.6788,177.6788,2903.0
2020-01-31 11:05:00,223.87,223.87,223.67,223.68,2140.0,177.782,177.782,177.6232,177.6311,2140.0
2020-01-31 11:10:00,223.66,223.67,223.2,223.24,3352.0,177.6152,177.6232,177.2499,177.2817,3352.0
2020-01-31 11:15:00,223.2,223.68,223.2,223.63,5204.0,177.2499,177.6311,177.2499,177.5914,5204.0
2020-01-31 11:20:00,223.61,223.61,223.45,223.45,1800.0,177.5755,177.5755,177.4485,177.4485,1800.0
2020-01-31 11:25:00,223.37,223.41,223.24,223.35,2400.0,177.3849,177.4167,177.2817,177.369,2400.0
2020-01-31 11:30:00,223.43,223.68,223.4,223.65,4427.0,177.4326,177.6311,177.4087,177.6073,4427.0
2020-01-31 11:35:00,223.7,223.7,223.39,223.39,1940.0,177.647,177.647,177.4008,177.4008,1940.0
2020-01-31 11:40:00,223.38,223.47,223.27,223.36,2115.0,177.3929,177.4643,177.3055,177.377,2115.0
2020-01-31 11:45:00,223.38,223.66,223.38,223.58,1602.0,177.3929,177.6152,177.3929,177.5517,1602.0
2020-01-31 11:50:00,223.59,223.67,223.47,223.52,2328.0,177.5596,177.6232,177.4643,177.504,2328.0
2020-01-31 11:55:00,223.52,223.68,223.49,223.68,1102.0,177.504,177.6311,177.4802,177.6311,1102.0
2020-01-31 12:00:00,223.65,223.76,223.56,223.75,2900.0,177.6073,177.6946,177.5358,177.6867,2900.0
2020-01-31 12:05:00,223.74,223.74,223.48,223.6,1370.0,177.6788,177.6788,177.4723,177.5676,1370.0
2020-01-31 12:10:00,223.58,223.63,223.56,223.59,400.0,177.5517,177.5914,177.5358,177.5596,400.0
2020-01-31 12:15:00,223.6,223.67,223.53,223.61,2799.0,177.5676,177.6232,177.512,177.5755,2799.0
2020-01-31 12:20:00,223.63,223.66,223.57,223.64,2700.0,177.5914,177.6152,177.5438,177.5993,2700.0
2020-01-31 12:25:00,223.6,223.69,223.6,223.64,4958.0,177.5676,177.639,177.5676,177.5993,4958.0
2020-01-31 12:30:00,223.58,223.58,223.33,223.36,2228.0,177.5517,177.5517,177.3532,177.377,2228.0
2020-01-31 12:35:00,223.24,223.25,222.98,223.25,2200.0,177.2817,177.2896,177.0752,177.2896,2200.0
2020-01-31 12:40:00,223.21,223.33,223.15,223.19,3263.0,177.2579,177.3532,177.2102,177.242,3263.0
2020-01-31 12:45:00,223.31,223.32,223.25,223.27,1019.0,177.3373,177.3452,177.2896,177.3055,1019.0
2020-01-31 12:50:00,223.26,223.3,223.13,223.26,2300.0,177.2976,177.3293,177.1943,177.2976,2300.0
2020-01-31 12:55:00,223.28,223.59,223.27,223.46,1281.0,177.3135,177.5596,177.3055,177.4564,1281.0
2020-01-31 13:00:00,223.38,223.41,223.24,223.24,3124.0,177.3929,177.4167,177.2817,177.2817,3124.0
2020-01-31 13:05:00,223.22,223.22,223.1,223.12,2800.0,177.2658,177.2658,177.1705,177.1864,2800.0
2020-01-31 13:10:00,222.95,222.95,222.8,222.86,1965.0,177.0514,177.0514,176.9323,176.9799,1965.0
2020-01-31 13:15:00,222.86,222.86,222.54,222.65,3024.0,176.9799,176.9799,176.7258,176.8132,3024.0
2020-01-31 13:20:00,222.72,222.94,222.72,222.89,1910.0,176.8687,177.0434,176.8687,177.0037,1910.0
2020-01-31 13:25:00,222.82,222.88,222.78,222.8,2817.0,176.9482,176.9958,176.9164,176.9323,2817.0
2020-01-31 13:30:00,222.78,223.08,222.78,223.08,3173.0,176.9164,177.1546,176.9164,177.1546,3173.0
2020-01-31 13:35:00,223.11,223.11,222.96,222.96,1463.0,177.1785,177.1785,177.0593,177.0593,1463.0
2020-01-31 13:40:00,223.01,223.14,223.01,223.14,3169.0,177.099,177.2023,177.099,177.2023,3169.0
2020-01-31 13:45:00,223.15,223.34,223.13,223.34,3141.0,177.2102,177.3611,177.1943,177.3611,3141.0
2020-01-31 13:50:00,223.39,223.66,223.33,223.62,3300.0,177.4008,177.6152,177.3532,177.5835,3300.0
2020-01-31 13:55:00,223.66,223.77,223.59,223.64,2294.0,177.6152,177.7026,177.5596,177.5993,2294.0
2020-01-31 14:00:00,223.56,223.71,223.55,223.68,4481.0,177.5358,177.6549,177.5279,177.6311,4481.0
2020-01-31 14:05:00,223.68,223.68,223.48,223.63,2202.0,177.6311,177.6311,177.4723,177.5914,2202.0
2020-01-31 14:10:00,223.63,223.63,223.45,223.45,4673.0,177.5914,177.5914,177.4485,177.4485,4673.0
2020-01-31 14:15:00,223.4,223.56,223.4,223.52,1944.0,177.4087,177.5358,177.4087,177.504,1944.0
2020-01-31 14:20:00,223.56,223.61,223.29,223.34,14226.0,177.5358,177.5755,177.3214,177.3611,14226.0
2020-01-31 14:25:00,223.29,223.45,223.27,223.45,2099.0,177.3214,177.4485,177.3055,177.4485,2099.0
2020-01-31 14:30:00,223.46,223.84,223.46,223.76,4684.0,177.4564,177.7582,177.4564,177.6946,4684.0
2020-01-31 14:35:00,223.8,224.08,223.8,223.92,3749.0,177.7264,177.9488,177.7264,177.8217,3749.0
2020-01-31 14:40:00,224.05,224.1,223.96,224.09,2070.0,177.9249,177.9646,177.8535,177.9567,2070.0
2020-01-31 14:45:00,224.08,224.11,223.9,223.98,2204.0,177.9488,177.9726,177.8058,177.8693,2204.0
2020-01-31 14:50:00,223.87,223.92,223.76,223.87,2261.0,177.782,177.8217,177.6946,177.782,2261.0
2020-01-31 14:55:00,223.89,224.16,223.89,224.0,1600.0,177.7979,178.0123,177.7979,177.8852,1600.0
2020-01-31 15:00:00,224.08,224.1,223.95,223.97,2111.0,177.9488,177.9646,177.8455,177.8614,2111.0
2020-01-31 15:05:00,223.92,224.03,223.75,223.81,4815.0,177.8217,177.9091,177.6867,177.7343,4815.0
2020-01-31 15:10:00,223.74,223.74,223.6,223.63,2306.0,177.6788,177.6788,177.5676,177.5914,2306.0
2020-01-31 15:15:00,223.63,223.65,223.53,223.61,3084.0,177.5914,177.6073,177.512,177.5755,3084.0
2020-01-31 15:20:00,223.63,223.63,223.4,223.53,3478.0,177.5914,177.5914,177.4087,177.512,3478.0
2020-01-31 15:25:00,223.49,223.54,223.37,223.37,3130.0,177.4802,177.5199,177.3849,177.3849,3130.0
2020-01-31 15:30:00,223.39,223.46,223.35,223.42,3231.0,177.4008,177.4564,177.369,177.4246,3231.0
2020-01-31 15:35:00,223.43,223.44,223.18,223.2,5587.0,177.4326,177.4405,177.234,177.2499,5587.0
2020-01-31 15:40:00,223.21,223.33,222.98,223.27,8861.0,177.2579,177.3532,177.0752,177.3055,8861.0
2020-01-31 15:45:00,223.2,223.37,222.94,223.32,14802.0,177.2499,177.3849,177.0434,177.3452,14802.0
2020-01-31 15:50:00,223.24,223.71,222.99,223.66,23905.0,177.2817,177.6549,177.0832,177.6152,23905.0
2020-01-31 15:55:00,223.72,224.21,223.6,223.72,83291.0,177.6629,178.052,177.5676,177.6629,83291.0
2020-02-03 09:30:00,224.47,224.8,224.41,224.8,11190.0,178.2585,178.5205,178.2108,178.5205,11190.0
2020-02-03 09:35:00,224.78,224.78,224.39,224.4,5753.0,178.5046,178.5046,178.1949,178.2029,5753.0
2020-02-03 09:40:00,224.51,224.99,224.39,224.6,4808.0,178.2902,178.6714,178.1949,178.3617,4808.0
2020-02-03 09:45:00,224.47,224.52,224.33,224.52,1909.0,178.2585,178.2982,178.1473,178.2982,1909.0
2020-02-03 09:50:00,224.46,224.58,224.31,224.57,5368.0,178.2505,178.3458,178.1314,178.3379,5368.0
2020-02-03 09:55:00,224.49,224.72,224.46,224.56,5149.0,178.2744,178.457,178.2505,178.3299,5149.0
2020-02-03 10:00:00,224.56,224.87,224.05,224.05,9796.0,178.3299,178.5761,177.9249,177.9249,9796.0
2020-02-03 10:05:00,224.15,224.59,224.14,224.58,1938.0,178.0043,178.3538,177.9964,178.3458,1938.0
2020-02-03 10:10:00,224.72,224.79,224.45,224.71,4317.0,178.457,178.5126,178.2426,178.4491,4317.0
2020-02-03 10:15:00,224.78,225.01,224.57,224.95,1676.0,178.5046,178.6873,178.3379,178.6397,1676.0
2020-02-03 10:20:00,224.96,225.14,224.91,225.14,3816.0,178.6476,178.7905,178.6079,178.7905,3816.0
2020-02-03 10:25:00,225.09,225.21,224.9,225.21,3222.0,178.7508,178.8461,178.5999,178.8461,3222.0
2020-02-03 10:30:00,225.19,225.19,224.89,224.98,2200.0,178.8302,178.8302,178.592,178.6635,2200.0
2020-02-03 10:35:00,224.85,224.86,224.2,224.33,2263.0,178.5602,178.5682,178.0441,178.1473,2263.0
2020-02-03 10:40:00,224.38,224.68,224.28,224.34,4372.0,178.187,178.4252,178.1076,178.1552,4372.0
2020-02-03 10:45:00,224.33,224.33,224.05,224.22,5456.0,178.1473,178.1473,177.9249,178.0599,5456.0
2020-02-03 10:50:00,224.34,224.51,224.28,224.37,3260.0,178.1552,178.2902,178.1076,178.1791,3260.0
2020-02-03 10:55:00,224.49,224.49,224.19,224.42,3213.0,178.2744,178.2744,178.0361,178.2188,3213.0
2020-02-03 11:00:00,224.4,224.69,224.4,224.6,2204.0,178.2029,178.4332,178.2029,178.3617,2204.0
2020-02-03 11:05:00,224.53,224.73,224.49,224.63,19593.0,178.3061,178.4649,178.2744,178.3855,19593.0
2020-02-03 11:10:00,224.64,224.93,224.64,224.89,18477.0,178.3935,178.6238,178.3935,178.592,18477.0
2020-02-03 11:15:00,224.88,224.89,224.65,224.84,11805.0,178.5841,178.592,178.4014,178.5523,11805.0
2020-02-03 11:20:00,224.91,225.12,224.9,224.97,2984.0,178.6079,178.7747,178.5999,178.6555,2984.0
2020-02-03 11:25:00,224.97,225.11,224.86,225.08,6481.0,178.6555,178.7667,178.5682,178.7429,6481.0
2020-02-03 11:30:00,225.08,225.09,224.93,225.04,4095.0,178.7429,178.7508,178.6238,178.7111,4095.0
2020-02-03 11:35:00,225.03,225.06,224.88,224.99,6580.0,178.7032,178.727,178.5841,178.6714,6580.0
2020-02-03 11:40:00,225.0,225.04,224.81,224.91,12854.0,178.6794,178.7111,178.5285,178.6079,12854.0
2020-02-03 11:45:00,224.89,224.98,224.79,224.87,18036.0,178.592,178.6635,178.5126,178.5761,18036.0
2020-02-03 11:50:00,224.89,225.04,224.85,224.96,6387.0,178.592,178.7111,178.5602,178.6476,6387.0
2020-02-03 11:55:00,224.98,225.01,224.93,225.01,6941.0,178.6635,178.6873,178.6238,178.6873,6941.0
2020-02-03 12:00:00,224.98,224.98,224.71,224.87,10041.0,178.6635,178.6635,178.4491,178.5761,10041.0
2020-02-03 12:05:00,224.89,225.34,224.88,225.34,5913.0,178.592,178.9494,178.5841,178.9494,5913.0
2020-02-03 12:10:00,225.33,225.33,225.17,225.18,1000.0,178.9414,178.9414,178.8144,178.8223,1000.0
2020-02-03 12:15:00,225.05,225.09,224.99,225.08,3387.0,178.7191,178.7508,178.6714,178.7429,3387.0
2020-02-03 12:20:00,225.1,225.1,224.78,224.88,1984.0,178.7588,178.7588,178.5046,178.5841,1984.0
2020-02-03 12:25:00,224.97,225.03,224.92,225.0,2644.0,178.6555,178.7032,178.6158,178.6794,2644.0
2020-02-03 12:30:00,224.97,225.18,224.95,225.14,3205.0,178.6555,178.8223,178.6397,178.7905,3205.0
2020-02-03 12:35:00,225.07,225.07,224.8,224.96,3812.0,178.7349,178.7349,178.5205,178.6476,3812.0
2020-02-03 12:40:00,224.98,225.02,224.89,224.93,1120.0,178.6635,178.6952,178.592,178.6238,1120.0
2020-02-03 12:45:00,224.91,225.02,224.91,224.96,2107.0,178.6079,178.6952,178.6079,178.6476,2107.0
2020-02-03 12:50:00,224.81,224.93,224.8,224.84,1600.0,178.5285,178.6238,178.5205,178.5523,1600.0
2020-02-03 12:55:00,224.91,225.13,224.91,225.09,5215.0,178.6079,178.7826,178.6079,178.7508,5215.0
2020-02-03 13:00:00,225.09,225.16,224.9,224.92,5032.0,178.7508,178.8064,178.5999,178.6158,5032.0
2020-02-03 13:05:00,224.93,225.03,224.92,225.03,9303.0,178.6238,178.7032,178.6158,178.7032,9303.0
2020-02-03 13:10:00,225.13,225.18,224.92,224.92,4830.0,178.7826,178.8223,178.6158,178.6158,4830.0
2020-02-03 13:15:00,225.04,225.04,224.89,224.89,1101.0,178.7111,178.7111,178.592,178.592,1101.0
2020-02-03 13:20:00,224.98,225.07,224.96,225.05,1678.0,178.6635,178.7349,178.6476,178.7191,1678.0
2020-02-03 13:25:00,225.05,225.1,224.82,224.85,1642.0,178.7191,178.7588,178.5364,178.5602,1642.0
2020-02-03 13:30:00,224.8,224.92,224.76,224.89,5223.0,178.5205,178.6158,178.4888,178.592,5223.0
2020-02-03 13:35:00,224.93,225.05,224.93,224.97,2323.0,178.6238,178.7191,178.6238,178.6555,2323.0
2020-02-03 13:40:00,225.05,225.22,225.05,225.22,1800.0,178.7191,178.8541,178.7191,178.8541,1800.0
2020-02-03 13:45:00,225.27,225.41,225.27,225.35,1458.0,178.8938,179.005,178.8938,178.9573,1458.0
2020-02-03 13:50:00,225.28,225.29,224.92,225.03,1521.0,178.9017,178.9097,178.6158,178.7032,1521.0
2020-02-03 13:55:00,225.1,225.15,225.03,225.09,5400.0,178.7588,178.7985,178.7032,178.7508,5400.0
2020-02-03 14:00:00,225.08,225.1,224.88,224.92,6134.0,178.7429,178.7588,178.5841,178.6158,6134.0
2020-02-03 14:05:00,224.87,224.87,224.65,224.73,2805.0,178.5761,178.5761,178.4014,178.4649,2805.0
2020-02-03 14:10:00,224.79,224.79,224.57,224.57,800.0,178.5126,178.5126,178.3379,178.3379,800.0
2020-02-03 14:15:00,224.6,224.72,224.5,224.57,2502.0,178.3617,178.457,178.2823,178.3379,2502.0
2020-02-03 14:20:00,224.63,224.68,224.45,224.45,2145.0,178.3855,178.4252,178.2426,178.2426,2145.0
2020-02-03 14:25:00,224.48,224.55,224.44,224.55,2974.0,178.2664,178.322,178.2346,178.322,2974.0
2020-02-03 14:30:00,224.53,224.56,224.29,224.3,2919.0,178.3061,178.3299,178.1155,178.1235,2919.0
2020-02-03 14:35:00,224.27,224.45,224.27,224.43,2305.0,178.0996,178.2426,178.0996,178.2267,2305.0
2020-02-03 14:40:00,224.43,224.48,224.37,224.48,1140.0,178.2267,178.2664,178.1791,178.2664,1140.0
2020-02-03 14:45:00,224.51,224.78,224.49,224.78,9628.0,178.2902,178.5046,178.2744,178.5046,9628.0
2020-02-03 14:50:00,224.75,224.98,224.75,224.98,10468.0,178.4808,178.6635,178.4808,178.6635,10468.0
2020-02-03 14:55:00,224.98,224.99,224.75,224.86,6654.0,178.6635,178.6714,178.4808,178.5682,6654.0
2020-02-03 15:00:00,224.82,224.83,224.64,224.83,2921.0,178.5364,178.5444,178.3935,178.5444,2921.0
2020-02-03 15:05:00,224.8,224.96,224.75,224.89,10157.0,178.5205,178.6476,178.4808,178.592,10157.0
2020-02-03 15:10:00,224.89,224.98,224.83,224.91,3639.0,178.592,178.6635,178.5444,178.6079,3639.0
2020-02-03 15:15:00,224.89,224.95,224.8,224.85,10564.0,178.592,178.6397,178.5205,178.5602,10564.0
2020-02-03 15:20:00,224.86,225.08,224.83,225.0,6729.0,178.5682,178.7429,178.5444,178.6794,6729.0
2020-02-03 15:25:00,224.99,225.19,224.94,225.1,5409.0,178.6714,178.8302,178.6317,178.7588,5409.0
2020-02-03 15:30:00,225.15,225.22,225.02,225.09,9032.0,178.7985,178.8541,178.6952,178.7508,9032.0
2020-02-03 15:35:00,225.05,225.13,224.91,225.02,5606.0,178.7191,178.7826,178.6079,178.6952,5606.0
2020-02-03 15:40:00,224.99,225.09,224.95,225.02,11139.0,178.6714,178.7508,178.6397,178.6952,11139.0
2020-02-03 15:45:00,224.97,225.03,224.65,224.65,10929.0,178.6555,178.7032,178.4014,178.4014,10929.0
2020-02-03 15:50:00,224.6,224.6,223.84,223.88,12252.0,178.3617,178.3617,177.7582,177.7899,12252.0
2020-02-03 15:55:00,223.87,224.27,223.71,224.22,39457.0,177.782,178.0996,177.6549,178.0599,39457.0
2020-02-04 09:30:00,225.02,225.25,223.22,223.45,17886.0,178.6952,178.8779,177.2658,177.4485,17886.0
2020-02-04 09:35:00,223.33,223.5,222.87,223.13,7166.0,177.3532,177.4882,176.9879,177.1943,7166.0
2020-02-04 09:40:00,223.4,223.84,223.15,223.48,3426.0,177.4087,177.7582,177.2102,177.4723,3426.0
2020-02-04 09:45:00,223.44,223.95,223.4,223.95,4747.0,177.4405,177.8455,177.4087,177.8455,4747.0
2020-02-04 09:50:00,223.81,224.11,223.73,224.11,3719.0,177.7343,177.9726,177.6708,177.9726,3719.0
2020-02-04 09:55:00,224.12,224.47,224.09,224.25,7165.0,177.9805,178.2585,177.9567,178.0838,7165.0
2020-02-04 10:00:00,224.4,224.6,224.25,224.34,9642.0,178.2029,178.3617,178.0838,178.1552,9642.0
2020-02-04 10:05:00,224.45,224.71,224.32,224.32,9669.0,178.2426,178.4491,178.1393,178.1393,9669.0
2020-02-04 10:10:00,224.39,224.7,224.38,224.49,6366.0,178.1949,178.4411,178.187,178.2744,6366.0
2020-02-04 10:15:00,224.46,224.52,223.99,224.06,4113.0,178.2505,178.2982,177.8773,177.9329,4113.0
2020-02-04 10:20:00,224.14,224.14,223.9,223.97,5929.0,177.9964,177.9964,177.8058,177.8614,5929.0
2020-02-04 10:25:00,224.02,224.26,223.97,224.26,6273.0,177.9011,178.0917,177.8614,178.0917,6273.0
2020-02-04 10:30:00,224.27,224.4,224.2,224.29,6045.0,178.0996,178.2029,178.0441,178.1155,6045.0
2020-02-04 10:35:00,224.3,224.32,223.93,224.0,21776.0,178.1235,178.1393,177.8296,177.8852,21776.0
2020-02-04 10:40:00,224.03,224.08,223.97,223.97,6104.0,177.9091,177.9488,177.8614,177.8614,6104.0
2020-02-04 10:45:00,224.0,224.05,223.83,223.86,4666.0,177.8852,177.9249,177.7502,177.774,4666.0
2020-02-04 10:50:00,223.91,223.92,223.68,223.75,5354.0,177.8138,177.8217,177.6311,177.6867,5354.0
2020-02-04 10:55:00,223.76,223.76,223.27,223.27,9347.0,177.6946,177.6946,177.3055,177.3055,9347.0
2020-02-04 11:00:00,223.35,223.48,223.2,223.29,8497.0,177.369,177.4723,177.2499,177.3214,8497.0
2020-02-04 11:05:00,223.28,223.33,223.01,223.06,4144.0,177.3135,177.3532,177.099,177.1387,4144.0
2020-02-04 11:10:00,223.04,223.31,223.01,223.23,6558.0,177.1229,177.3373,177.099,177.2737,6558.0
2020-02-04 11:15:00,223.28,223.3,223.08,223.17,3775.0,177.3135,177.3293,177.1546,177.2261,3775.0
2020-02-04 11:20:00,223.24,223.24,222.99,223.07,10584.0,177.2817,177.2817,177.0832,177.1467,10584.0
2020-02-04 11:25:00,222.99,223.21,222.95,223.13,12848.0,177.0832,177.2579,177.0514,177.1943,12848.0
2020-02-04 11:30:00,223.06,223.13,222.61,222.76,12120.0,177.1387,177.1943,176.7814,176.9005,12120.0
2020-02-04 11:35:00,222.66,222.86,222.6,222.86,7831.0,176.8211,176.9799,176.7734,176.9799,7831.0
2020-02-04 11:40:00,222.82,223.01,222.63,222.9,54797.0,176.9482,177.099,176.7973,177.0117,54797.0
2020-02-04 11:45:00,222.93,222.93,222.7,222.9,9635.0,177.0355,177.0355,176.8529,177.0117,9635.0
2020-02-04 11:50:00,222.9,222.95,222.77,222.81,7111.0,177.0117,177.0514,176.9084,176.9402,7111.0
2020-02-04 11:55:00,222.81,222.81,222.13,222.17,11608.0,176.9402,176.9402,176.4002,176.432,11608.0
2020-02-04 12:00:00,222.22,222.43,222.09,222.33,10766.0,176.4717,176.6384,176.3684,176.559,10766.0
2020-02-04 12:05:00,222.39,222.46,222.35,222.46,2643.0,176.6067,176.6623,176.5749,176.6623,2643.0
2020-02-04 12:10:00,222.46,222.49,222.35,222.49,4290.0,176.6623,176.6861,176.5749,176.6861,4290.0
2020-02-04 12:15:00,222.49,222.58,222.43,222.47,9073.0,176.6861,176.7576,176.6384,176.6702,9073.0
2020-02-04 12:20:00,222.53,222.54,222.39,222.41,13721.0,176.7179,176.7258,176.6067,176.6226,13721.0
2020-02-04 12:25:00,222.42,222.54,222.3,222.47,6285.0,176.6305,176.7258,176.5352,176.6702,6285.0
2020-02-04 12:30:00,222.47,222.47,222.23,222.24,3925.0,176.6702,176.6702,176.4796,176.4876,3925.0
2020-02-04 12:35:00,222.26,222.27,222.09,222.09,6400.0,176.5034,176.5114,176.3684,176.3684,6400.0
2020-02-04 12:40:00,222.09,222.14,222.04,222.14,4470.0,176.3684,176.4081,176.3287,176.4081,4470.0
2020-02-04 12:45:00,222.17,222.17,221.96,222.06,3758.0,176.432,176.432,176.2652,176.3446,3758.0
2020-02-04 12:50:00,222.1,222.32,222.02,222.09,7361.0,176.3764,176.5511,176.3128,176.3684,7361.0
2020-02-04 12:55:00,222.12,222.43,222.12,222.4,7986.0,176.3923,176.6384,176.3923,176.6146,7986.0
2020-02-04 13:00:00,222.4,222.48,222.1,222.29,31195.0,176.6146,176.6781,176.3764,176.5273,31195.0
2020-02-04 13:05:00,222.26,222.68,222.26,222.61,8004.0,176.5034,176.837,176.5034,176.7814,8004.0
2020-02-04 13:10:00,222.61,222.71,222.41,222.52,4474.0,176.7814,176.8608,176.6226,176.7099,4474.0
2020-02-04 13:15:00,222.51,222.54,222.37,222.52,9278.0,176.702,176.7258,176.5908,176.7099,9278.0
2020-02-04 13:20:00,222.52,222.54,222.41,222.49,6573.0,176.7099,176.7258,176.6226,176.6861,6573.0
2020-02-04 13:25:00,222.49,222.52,222.36,222.46,5424.0,176.6861,176.7099,176.5829,176.6623,5424.0
2020-02-04 13:30:00,222.43,222.56,222.43,222.56,6681.0,176.6384,176.7417,176.6384,176.7417,6681.0
2020-02-04 13:35:00,222.54,222.54,222.41,222.5,5510.0,176.7258,176.7258,176.6226,176.694,5510.0
2020-02-04 13:40:00,222.49,222.57,222.47,222.55,4759.0,176.6861,176.7496,176.6702,176.7337,4759.0
2020-02-04 13:45:00,222.57,222.57,222.47,222.51,4030.0,176.7496,176.7496,176.6702,176.702,4030.0
2020-02-04 13:50:00,222.51,222.62,222.48,222.53,6301.0,176.702,176.7893,176.6781,176.7179,6301.0
2020-02-04 13:55:00,222.52,222.6,222.49,222.5,4200.0,176.7099,176.7734,176.6861,176.694,4200.0
2020-02-04 14:00:00,222.49,222.75,222.44,222.73,4301.0,176.6861,176.8926,176.6464,176.8767,4301.0
2020-02-04 14:05:00,222.74,222.98,222.73,222.92,4490.0,176.8846,177.0752,176.8767,177.0276,4490.0
2020-02-04 14:10:00,222.98,223.01,222.72,222.8,5407.0,177.0752,177.099,176.8687,176.9323,5407.0
2020-02-04 14:15:00,222.82,223.06,222.82,223.06,5045.0,176.9482,177.1387,176.9482,177.1387,5045.0
2020-02-04 14:20:00,223.07,223.44,223.07,223.4,20085.0,177.1467,177.4405,177.1467,177.4087,20085.0
2020-02-04 14:25:00,223.4,223.55,223.28,223.43,6504.0,177.4087,177.5279,177.3135,177.4326,6504.0
2020-02-04 14:30:00,223.39,223.51,223.3,223.34,15338.0,177.4008,177.4961,177.3293,177.3611,15338.0
2020-02-04 14:35:00,223.32,223.44,223.28,223.44,16371.0,177.3452,177.4405,177.3135,177.4405,16371.0
2020-02-04 14:40:00,223.45,223.58,223.44,223.52,18102.0,177.4485,177.5517,177.4405,177.504,18102.0
2020-02-04 14:45:00,223.52,223.58,223.47,223.55,28880.0,177.504,177.5517,177.4643,177.5279,28880.0
2020-02-04 14:50:00,223.55,223.58,223.44,223.49,49622.0,177.5279,177.5517,177.4405,177.4802,49622.0
2020-02-04 14:55:00,223.5,223.71,223.41,223.69,32698.0,177.4882,177.6549,177.4167,177.639,32698.0
2020-02-04 15:00:00,223.69,223.72,223.6,223.7,5494.0,177.639,177.6629,177.5676,177.647,5494.0
2020-02-04 15:05:00,223.71,223.87,223.67,223.67,3831.0,177.6549,177.782,177.6232,177.6232,3831.0
2020-02-04 15:10:00,223.73,223.84,223.16,223.26,22301.0,177.6708,177.7582,177.2182,177.2976,22301.0
2020-02-04 15:15:00,223.25,223.4,223.25,223.33,4353.0,177.2896,177.4087,177.2896,177.3532,4353.0
2020-02-04 15:20:00,223.3,223.41,223.21,223.36,4510.0,177.3293,177.4167,177.2579,177.377,4510.0
2020-02-04 15:25:00,223.31,223.31,223.1,223.24,5502.0,177.3373,177.3373,177.1705,177.2817,5502.0
2020-02-04 15:30:00,223.22,223.24,222.95,222.95,6689.0,177.2658,177.2817,177.0514,177.0514,6689.0
2020-02-04 15:35:00,222.96,223.07,222.75,222.86,11022.0,177.0593,177.1467,176.8926,176.9799,11022.0
2020-02-04 15:40:00,222.88,223.01,222.85,223.0,14741.0,176.9958,177.099,176.972,177.0911,14741.0
2020-02-04 15:45:00,222.99,223.18,222.94,223.05,18709.0,177.0832,177.234,177.0434,177.1308,18709.0
2020-02-04 15:50:00,223.06,223.11,222.96,223.11,24308.0,177.1387,177.1785,177.0593,177.1785,24308.0
2020-02-04 15:55:00,223.1,223.2,222.88,223.15,76582.0,177.1705,177.2499,176.9958,177.2102,76582.0
2020-02-05 09:30:00,222.97,223.15,222.2,222.49,14979.0,177.0673,177.2102,176.4558,176.6861,14979.0
2020-02-05 09:35:00,222.7,223.05,222.43,223.05,1310.0,176.8529,177.1308,176.6384,177.1308,1310.0
2020-02-05 09:40:00,222.79,222.79,221.96,222.08,7398.0,176.9243,176.9243,176.2652,176.3605,7398.0
2020-02-05 09:45:00,221.95,222.14,221.08,221.2,6547.0,176.2573,176.4081,175.5664,175.6617,6547.0
2020-02-05 09:50:00,221.37,221.74,221.06,221.08,11797.0,175.7967,176.0905,175.5505,175.5664,11797.0
2020-02-05 09:55:00,221.19,221.21,220.76,221.2,7442.0,175.6537,175.6696,175.3122,175.6617,7442.0
2020-02-05 10:00:00,221.33,221.39,220.32,220.32,7893.0,175.7649,175.8125,174.9628,174.9628,7893.0
2020-02-05 10:05:00,220.31,221.1,220.16,220.96,15688.0,174.9549,175.5822,174.8358,175.4711,15688.0
2020-02-05 10:10:00,221.14,221.15,220.9,220.98,8927.0,175.614,175.622,175.4234,175.487,8927.0
2020-02-05 10:15:00,221.01,221.29,221.01,221.16,2856.0,175.5108,175.7331,175.5108,175.6299,2856.0
2020-02-05 10:20:00,221.33,221.6,221.31,221.52,5830.0,175.7649,175.9793,175.749,175.9158,5830.0
2020-02-05 10:25:00,221.54,221.8,221.47,221.79,5669.0,175.9317,176.1381,175.8761,176.1302,5669.0
2020-02-05 10:30:00,221.74,221.85,221.29,221.52,27702.0,176.0905,176.1778,175.7331,175.9158,27702.0
2020-02-05 10:35:00,221.57,221.85,221.36,221.64,33806.0,175.9555,176.1778,175.7887,176.0111,33806.0
2020-02-05 10:40:00,221.6,221.66,221.55,221.59,6958.0,175.9793,176.027,175.9396,175.9714,6958.0
2020-02-05 10:45:00,221.59,221.69,221.32,221.59,24769.0,175.9714,176.0508,175.757,175.9714,24769.0
2020-02-05 10:50:00,221.6,221.72,221.34,221.52,27365.0,175.9793,176.0746,175.7728,175.9158,27365.0
2020-02-05 10:55:00,221.55,221.63,221.32,221.47,6433.0,175.9396,176.0031,175.757,175.8761,6433.0
2020-02-05 11:00:00,221.44,221.89,221.44,221.89,5132.0,175.8523,176.2096,175.8523,176.2096,5132.0
2020-02-05 11:05:00,221.91,222.01,221.37,221.41,13100.0,176.2255,176.3049,175.7967,175.8284,13100.0
2020-02-05 11:10:00,221.46,221.69,221.42,221.58,20275.0,175.8681,176.0508,175.8364,175.9634,20275.0
2020-02-05 11:15:00,221.56,221.63,221.41,221.59,3786.0,175.9475,176.0031,175.8284,175.9714,3786.0
2020-02-05 11:20:00,221.49,221.6,221.35,221.6,1886.0,175.892,175.9793,175.7808,175.9793,1886.0
2020-02-05 11:25:00,221.55,221.55,221.27,221.29,3683.0,175.9396,175.9396,175.7173,175.7331,3683.0
2020-02-05 11:30:00,221.23,221.33,220.95,220.97,2156.0,175.6855,175.7649,175.4631,175.479,2156.0
2020-02-05 11:35:00,221.03,221.25,221.01,221.1,4383.0,175.5267,175.7014,175.5108,175.5822,4383.0
2020-02-05 11:40:00,221.08,221.16,221.02,221.1,5812.0,175.5664,175.6299,175.5187,175.5822,5812.0
2020-02-05 11:45:00,221.12,221.45,221.11,221.3,6458.0,175.5981,175.8602,175.5902,175.7411,6458.0
2020-02-05 11:50:00,221.29,221.3,221.14,221.29,2400.0,175.7331,175.7411,175.614,175.7331,2400.0
2020-02-05 11:55:00,221.32,221.32,221.13,221.24,1417.0,175.757,175.757,175.6061,175.6934,1417.0
2020-02-05 12:00:00,221.32,221.46,221.24,221.45,1900.0,175.757,175.8681,175.6934,175.8602,1900.0
2020-02-05 12:05:00,221.52,221.52,221.38,221.38,3546.0,175.9158,175.9158,175.8046,175.8046,3546.0
2020-02-05 12:10:00,221.39,221.42,221.29,221.38,3119.0,175.8125,175.8364,175.7331,175.8046,3119.0
2020-02-05 12:15:00,221.27,221.27,221.11,221.21,6790.0,175.7173,175.7173,175.5902,175.6696,6790.0
2020-02-05 12:20:00,221.18,221.22,220.9,220.98,2333.0,175.6458,175.6775,175.4234,175.487,2333.0
2020-02-05 12:25:00,221.01,221.22,220.86,221.17,2559.0,175.5108,175.6775,175.3917,175.6378,2559.0
2020-02-05 12:30:00,221.22,221.25,221.0,221.12,6368.0,175.6775,175.7014,175.5028,175.5981,6368.0
2020-02-05 12:35:00,221.12,221.12,220.97,221.1,1884.0,175.5981,175.5981,175.479,175.5822,1884.0
2020-02-05 12:40:00,221.07,221.1,221.01,221.08,1320.0,175.5584,175.5822,175.5108,175.5664,1320.0
2020-02-05 12:45:00,221.12,221.22,221.12,221.17,2036.0,175.5981,175.6775,175.5981,175.6378,2036.0
2020-02-05 12:50:00,221.17,221.17,220.99,221.0,2159.0,175.6378,175.6378,175.4949,175.5028,2159.0
2020-02-05 12:55:00,220.99,221.03,220.91,220.96,8753.0,175.4949,175.5267,175.4314,175.4711,8753.0
2020-02-05 13:00:00,220.98,221.22,220.97,221.22,3557.0,175.487,175.6775,175.479,175.6775,3557.0
2020-02-05 13:05:00,221.28,221.35,221.22,221.34,2536.0,175.7252,175.7808,175.6775,175.7728,2536.0
2020-02-05 13:10:00,221.4,221.4,221.23,221.27,1870.0,175.8205,175.8205,175.6855,175.7173,1870.0
2020-02-05 13:15:00,221.25,221.38,221.25,221.33,5210.0,175.7014,175.8046,175.7014,175.7649,5210.0
2020-02-05 13:20:00,221.34,221.41,221.28,221.33,4350.0,175.7728,175.8284,175.7252,175.7649,4350.0
2020-02-05 13:25:00,221.36,221.55,221.36,221.54,2439.0,175.7887,175.9396,175.7887,175.9317,2439.0
2020-02-05 13:30:00,221.5,221.6,221.49,221.5,3461.0,175.8999,175.9793,175.892,175.8999,3461.0
2020-02-05 13:35:00,221.48,221.49,221.39,221.43,1400.0,175.884,175.892,175.8125,175.8443,1400.0
2020-02-05 13:40:00,221.45,221.56,221.38,221.55,5400.0,175.8602,175.9475,175.8046,175.9396,5400.0
2020-02-05 13:45:00,221.52,221.72,221.41,221.72,12348.0,175.9158,176.0746,175.8284,176.0746,12348.0
2020-02-05 13:50:00,221.69,221.92,221.6,221.88,68093.0,176.0508,176.2334,175.9793,176.2017,68093.0
2020-02-05 13:55:00,221.86,221.89,221.77,221.78,2622.0,176.1858,176.2096,176.1143,176.1223,2622.0
2020-02-05 14:00:00,221.74,221.76,221.46,221.46,4878.0,176.0905,176.1064,175.8681,175.8681,4878.0
2020-02-05 14:05:00,221.42,221.54,221.23,221.23,4124.0,175.8364,175.9317,175.6855,175.6855,4124.0
2020-02-05 14:10:00,221.21,221.47,221.1,221.47,17657.0,175.6696,175.8761,175.5822,175.8761,17657.0
2020-02-05 14:15:00,221.48,221.64,221.41,221.58,14124.0,175.884,176.0111,175.8284,175.9634,14124.0
2020-02-05 14:20:00,221.57,221.58,221.48,221.55,2700.0,175.9555,175.9634,175.884,175.9396,2700.0
2020-02-05 14:25:00,221.61,221.69,221.5,221.57,2168.0,175.9873,176.0508,175.8999,175.9555,2168.0
2020-02-05 14:30:00,221.5,221.6,221.44,221.56,2209.0,175.8999,175.9793,175.8523,175.9475,2209.0
2020-02-05 14:35:00,221.58,221.58,221.5,221.57,1000.0,175.9634,175.9634,175.8999,175.9555,1000.0
2020-02-05 14:40:00,221.57,221.63,221.47,221.6,10939.0,175.9555,176.0031,175.8761,175.9793,10939.0
2020-02-05 14:45:00,221.59,221.77,221.53,221.73,12768.0,175.9714,176.1143,175.9237,176.0826,12768.0
2020-02-05 14:50:00,221.75,221.95,221.74,221.95,1900.0,176.0984,176.2573,176.0905,176.2573,1900.0
2020-02-05 14:55:00,221.95,222.07,221.92,222.02,2460.0,176.2573,176.3526,176.2334,176.3128,2460.0
2020-02-05 15:00:00,222.03,222.1,221.99,222.0,1400.0,176.3208,176.3764,176.289,176.297,1400.0
2020-02-05 15:05:00,222.02,222.18,222.02,222.1,3855.0,176.3128,176.4399,176.3128,176.3764,3855.0
2020-02-05 15:10:00,222.15,222.15,222.03,222.08,2200.0,176.4161,176.4161,176.3208,176.3605,2200.0
2020-02-05 15:15:00,222.1,222.12,221.94,222.02,4453.0,176.3764,176.3923,176.2493,176.3128,4453.0
2020-02-05 15:20:00,222.06,222.2,222.05,222.1,2318.0,176.3446,176.4558,176.3367,176.3764,2318.0
2020-02-05 15:25:00,222.05,222.09,221.96,222.04,2853.0,176.3367,176.3684,176.2652,176.3287,2853.0
2020-02-05 15:30:00,222.07,222.19,222.01,222.1,9238.0,176.3526,176.4479,176.3049,176.3764,9238.0
2020-02-05 15:35:00,222.09,222.25,222.04,222.12,7815.0,176.3684,176.4955,176.3287,176.3923,7815.0
2020-02-05 15:40:00,222.13,222.18,222.0,222.06,29431.0,176.4002,176.4399,176.297,176.3446,29431.0
2020-02-05 15:45:00,222.04,222.19,221.94,222.07,10616.0,176.3287,176.4479,176.2493,176.3526,10616.0
2020-02-05 15:50:00,222.07,222.07,221.81,221.99,18292.0,176.3526,176.3526,176.1461,176.289,18292.0
2020-02-05 15:55:00,221.98,222.29,221.75,222.18,39540.0,176.2811,176.5273,176.0984,176.4399,39540.0
2020-02-06 09:30:00,222.21,223.19,222.15,223.14,9555.0,176.4637,177.242,176.4161,177.2023,9555.0
2020-02-06 09:35:00,223.15,223.48,222.93,223.48,2225.0,177.2102,177.4723,177.0355,177.4723,2225.0
2020-02-06 09:40:00,223.5,224.03,223.5,224.03,3994.0,177.4882,177.9091,177.4882,177.9091,3994.0
2020-02-06 09:45:00,223.99,224.18,223.84,223.93,3479.0,177.8773,178.0282,177.7582,177.8296,3479.0
2020-02-06 09:50:00,223.88,224.27,223.88,224.27,3136.0,177.7899,178.0996,177.7899,178.0996,3136.0
2020-02-06 09:55:00,224.24,224.4,223.88,224.38,5418.0,178.0758,178.2029,177.7899,178.187,5418.0
2020-02-06 10:00:00,224.26,224.6,224.15,224.3,5527.0,178.0917,178.3617,178.0043,178.1235,5527.0
2020-02-06 10:05:00,224.23,224.55,224.23,224.46,2600.0,178.0679,178.322,178.0679,178.2505,2600.0
2020-02-06 10:10:00,224.55,224.69,224.38,224.67,4099.0,178.322,178.4332,178.187,178.4173,4099.0
2020-02-06 10:15:00,224.49,224.54,224.03,224.06,3832.0,178.2744,178.3141,177.9091,177.9329,3832.0
2020-02-06 10:20:00,224.04,224.18,223.87,224.12,2403.0,177.917,178.0282,177.782,177.9805,2403.0
2020-02-06 10:25:00,224.13,224.13,223.69,223.7,2214.0,177.9885,177.9885,177.639,177.647,2214.0
2020-02-06 10:30:00,223.77,223.92,223.61,223.61,1411.0,177.7026,177.8217,177.5755,177.5755,1411.0
2020-02-06 10:35:00,223.59,223.66,223.3,223.42,3800.0,177.5596,177.6152,177.3293,177.4246,3800.0
2020-02-06 10:40:00,223.41,223.7,223.36,223.57,3554.0,177.4167,177.647,177.377,177.5438,3554.0
2020-02-06 10:45:00,223.69,223.71,223.43,223.52,1500.0,177.639,177.6549,177.4326,177.504,1500.0
2020-02-06 10:50:00,223.52,223.63,223.36,223.49,2749.0,177.504,177.5914,177.377,177.4802,2749.0
2020-02-06 10:55:00,223.41,223.8,223.37,223.8,1300.0,177.4167,177.7264,177.3849,177.7264,1300.0
2020-02-06 11:00:00,223.89,223.98,223.81,223.9,2525.0,177.7979,177.8693,177.7343,177.8058,2525.0
2020-02-06 11:05:00,223.95,224.2,223.95,224.15,1940.0,177.8455,178.0441,177.8455,178.0043,1940.0
2020-02-06 11:10:00,224.15,224.17,223.94,224.01,2068.0,178.0043,178.0202,177.8376,177.8932,2068.0
2020-02-06 11:15:00,223.92,223.94,223.8,223.91,2300.0,177.8217,177.8376,177.7264,177.8138,2300.0
2020-02-06 11:20:00,223.89,223.89,223.55,223.69,2276.0,177.7979,177.7979,177.5279,177.639,2276.0
2020-02-06 11:25:00,223.65,223.89,223.59,223.83,3877.0,177.6073,177.7979,177.5596,177.7502,3877.0
2020-02-06 11:30:00,223.82,223.82,223.69,223.74,1808.0,177.7423,177.7423,177.639,177.6788,1808.0
2020-02-06 11:35:00,223.68,223.68,223.38,223.56,3600.0,177.6311,177.6311,177.3929,177.5358,3600.0
2020-02-06 11:40:00,223.56,223.61,223.4,223.4,1725.0,177.5358,177.5755,177.4087,177.4087,1725.0
2020-02-06 11:45:00,223.47,223.85,223.45,223.7,2945.0,177.4643,177.7661,177.4485,177.647,2945.0
2020-02-06 11:50:00,223.96,224.13,223.74,224.05,2100.0,177.8535,177.9885,177.6788,177.9249,2100.0
2020-02-06 11:55:00,224.08,224.22,224.0,224.14,3811.0,177.9488,178.0599,177.8852,177.9964,3811.0
2020-02-06 12:00:00,224.09,224.09,223.86,223.88,2000.0,177.9567,177.9567,177.774,177.7899,2000.0
2020-02-06 12:05:00,223.96,224.01,223.92,223.92,2507.0,177.8535,177.8932,177.8217,177.8217,2507.0
2020-02-06 12:10:00,223.86,223.95,223.86,223.95,1116.0,177.774,177.8455,177.774,177.8455,1116.0
2020-02-06 12:15:00,223.95,224.0,223.86,223.88,3025.0,177.8455,177.8852,177.774,177.7899,3025.0
2020-02-06 12:20:00,223.8,223.83,223.72,223.78,1918.0,177.7264,177.7502,177.6629,177.7105,1918.0
2020-02-06 12:25:00,223.76,223.88,223.76,223.86,2017.0,177.6946,177.7899,177.6946,177.774,2017.0
2020-02-06 12:30:00,223.91,224.07,223.87,223.87,2889.0,177.8138,177.9408,177.782,177.782,2889.0
2020-02-06 12:35:00,223.92,224.12,223.88,224.12,1602.0,177.8217,177.9805,177.7899,177.9805,1602.0
2020-02-06 12:40:00,224.07,224.09,223.93,223.98,2154.0,177.9408,177.9567,177.8296,177.8693,2154.0
2020-02-06 12:45:00,224.05,224.25,224.02,224.19,3281.0,177.9249,178.0838,177.9011,178.0361,3281.0
2020-02-06 12:50:00,224.18,224.25,224.13,224.21,2313.0,178.0282,178.0838,177.9885,178.052,2313.0
2020-02-06 12:55:00,224.21,224.29,224.15,224.28,2210.0,178.052,178.1155,178.0043,178.1076,2210.0
2020-02-06 13:00:00,224.22,224.35,224.19,224.2,2696.0,178.0599,178.1632,178.0361,178.0441,2696.0
2020-02-06 13:05:00,224.08,224.25,224.08,224.2,2200.0,177.9488,178.0838,177.9488,178.0441,2200.0
2020-02-06 13:10:00,224.14,224.24,224.13,224.15,1740.0,177.9964,178.0758,177.9885,178.0043,1740.0
2020-02-06 13:15:00,224.15,224.2,224.12,224.2,2895.0,178.0043,178.0441,177.9805,178.0441,2895.0
2020-02-06 13:20:00,224.23,224.42,224.23,224.42,2202.0,178.0679,178.2188,178.0679,178.2188,2202.0
2020-02-06 13:25:00,224.38,224.38,224.21,224.21,2500.0,178.187,178.187,178.052,178.052,2500.0
2020-02-06 13:30:00,224.29,224.31,224.09,224.09,1727.0,178.1155,178.1314,177.9567,177.9567,1727.0
2020-02-06 13:35:00,224.09,224.26,224.03,224.11,3496.0,177.9567,178.0917,177.9091,177.9726,3496.0
2020-02-06 13:40:00,224.19,224.25,224.13,224.13,1739.0,178.0361,178.0838,177.9885,177.9885,1739.0
2020-02-06 13:45:00,224.28,224.29,224.24,224.26,2067.0,178.1076,178.1155,178.0758,178.0917,2067.0
2020-02-06 13:50:00,224.28,224.33,224.23,224.23,1759.0,178.1076,178.1473,178.0679,178.0679,1759.0
2020-02-06 13:55:00,224.27,224.34,224.25,224.29,1900.0,178.0996,178.1552,178.0838,178.1155,1900.0
2020-02-06 14:00:00,224.36,224.36,224.23,224.27,4320.0,178.1711,178.1711,178.0679,178.0996,4320.0
2020-02-06 14:05:00,224.27,224.66,224.26,224.66,4452.0,178.0996,178.4094,178.0917,178.4094,4452.0
2020-02-06 14:10:00,224.68,224.79,224.59,224.59,3100.0,178.4252,178.5126,178.3538,178.3538,3100.0
2020-02-06 14:15:00,224.63,224.76,224.57,224.68,3115.0,178.3855,178.4888,178.3379,178.4252,3115.0
2020-02-06 14:20:00,224.69,224.74,224.68,224.69,1110.0,178.4332,178.4729,178.4252,178.4332,1110.0
2020-02-06 14:25:00,224.73,224.85,224.73,224.81,2272.0,178.4649,178.5602,178.4649,178.5285,2272.0
2020-02-06 14:30:00,224.83,224.84,224.65,224.66,2508.0,178.5444,178.5523,178.4014,178.4094,2508.0
2020-02-06 14:35:00,224.63,224.68,224.5,224.5,5307.0,178.3855,178.4252,178.2823,178.2823,5307.0
2020-02-06 14:40:00,224.5,224.54,224.35,224.35,3200.0,178.2823,178.3141,178.1632,178.1632,3200.0
2020-02-06 14:45:00,224.42,224.61,224.41,224.55,1337.0,178.2188,178.3696,178.2108,178.322,1337.0
2020-02-06 14:50:00,224.53,224.58,224.47,224.56,3319.0,178.3061,178.3458,178.2585,178.3299,3319.0
2020-02-06 14:55:00,224.62,224.62,224.54,224.59,3033.0,178.3776,178.3776,178.3141,178.3538,3033.0
2020-02-06 15:00:00,224.62,224.62,224.37,224.42,3364.0,178.3776,178.3776,178.1791,178.2188,3364.0
2020-02-06 15:05:00,224.4,224.43,224.22,224.27,2900.0,178.2029,178.2267,178.0599,178.0996,2900.0
2020-02-06 15:10:00,224.27,224.31,224.16,224.16,1900.0,178.0996,178.1314,178.0123,178.0123,1900.0
2020-02-06 15:15:00,224.2,224.31,224.19,224.23,4963.0,178.0441,178.1314,178.0361,178.0679,4963.0
2020-02-06 15:20:00,224.25,224.27,224.18,224.18,2029.0,178.0838,178.0996,178.0282,178.0282,2029.0
2020-02-06 15:25:00,224.26,224.32,224.25,224.28,4158.0,178.0917,178.1393,178.0838,178.1076,4158.0
2020-02-06 15:30:00,224.33,224.5,224.33,224.49,5667.0,178.1473,178.2823,178.1473,178.2744,5667.0
2020-02-06 15:35:00,224.49,224.56,224.31,224.31,3276.0,178.2744,178.3299,178.1314,178.1314,3276.0
2020-02-06 15:40:00,224.31,224.36,224.22,224.23,7192.0,178.1314,178.1711,178.0599,178.0679,7192.0
2020-02-06 15:45:00,224.25,224.33,224.13,224.15,4712.0,178.0838,178.1473,177.9885,178.0043,4712.0
2020-02-06 15:50:00,224.13,224.29,224.06,224.29,11145.0,177.9885,178.1155,177.9329,178.1155,11145.0
2020-02-06 15:55:00,224.28,224.31,224.01,224.1,33085.0,178.1076,178.1314,177.8932,177.9646,33085.0
2020-02-07 09:30:00,225.18,225.18,223.85,224.61,12504.0,178.8223,178.8223,177.7661,178.3696,12504.0
2020-02-07 09:35:00,224.77,225.3,224.62,224.98,2826.0,178.4967,178.9176,178.3776,178.6635,2826.0
2020-02-07 09:40:00,225.43,225.44,225.22,225.22,1100.0,179.0208,179.0288,178.8541,178.8541,1100.0
2020-02-07 09:45:00,225.21,225.21,225.0,225.09,704.0,178.8461,178.8461,178.6794,178.7508,704.0
2020-02-07 09:50:00,224.86,224.87,224.52,224.67,1310.0,178.5682,178.5761,178.2982,178.4173,1310.0
2020-02-07 09:55:00,224.58,224.99,224.57,224.9,2700.0,178.3458,178.6714,178.3379,178.5999,2700.0
2020-02-07 10:00:00,225.0,225.13,224.85,224.86,1357.0,178.6794,178.7826,178.5602,178.5682,1357.0
2020-02-07 10:05:00,224.98,225.15,224.98,225.15,900.0,178.6635,178.7985,178.6635,178.7985,900.0
2020-02-07 10:10:00,225.1,225.18,225.1,225.18,300.0,178.7588,178.8223,178.7588,178.8223,300.0
2020-02-07 10:15:00,225.37,225.4,225.3,225.39,717.0,178.9732,178.997,178.9176,178.9891,717.0
2020-02-07 10:20:00,225.43,225.49,225.3,225.45,2200.0,179.0208,179.0685,178.9176,179.0367,2200.0
2020-02-07 10:25:00,225.48,225.7,225.44,225.7,2772.0,179.0605,179.2352,179.0288,179.2352,2772.0
2020-02-07 10:30:00,225.77,225.78,225.51,225.56,2194.0,179.2908,179.2988,179.0844,179.1241,2194.0
2020-02-07 10:35:00,225.5,225.5,225.04,225.04,4645.0,179.0764,179.0764,178.7111,178.7111,4645.0
2020-02-07 10:40:00,225.03,225.16,224.89,225.16,2298.0,178.7032,178.8064,178.592,178.8064,2298.0
2020-02-07 10:45:00,225.18,225.18,224.86,224.87,1183.0,178.8223,178.8223,178.5682,178.5761,1183.0
2020-02-07 10:50:00,224.92,225.07,224.9,225.04,1402.0,178.6158,178.7349,178.5999,178.7111,1402.0
2020-02-07 10:55:00,225.16,225.17,224.97,225.03,1875.0,178.8064,178.8144,178.6555,178.7032,1875.0
2020-02-07 11:00:00,225.15,225.25,225.07,225.1,2023.0,178.7985,178.8779,178.7349,178.7588,2023.0
2020-02-07 11:05:00,225.03,225.35,225.02,225.35,922.0,178.7032,178.9573,178.6952,178.9573,922.0
2020-02-07 11:10:00,225.32,225.59,225.32,225.57,1701.0,178.9335,179.1479,178.9335,179.132,1701.0
2020-02-07 11:15:00,225.69,225.74,225.29,225.43,2200.0,179.2273,179.267,178.9097,179.0208,2200.0
2020-02-07 11:20:00,225.38,225.44,225.36,225.4,3489.0,178.9811,179.0288,178.9652,178.997,3489.0
2020-02-07 11:25:00,225.23,225.28,225.11,225.19,3167.0,178.862,178.9017,178.7667,178.8302,3167.0
2020-02-07 11:30:00,225.12,225.17,224.98,224.98,3089.0,178.7747,178.8144,178.6635,178.6635,3089.0
2020-02-07 11:35:00,224.88,224.98,224.83,224.94,4251.0,178.5841,178.6635,178.5444,178.6317,4251.0
2020-02-07 11:40:00,224.97,225.04,224.88,224.96,3870.0,178.6555,178.7111,178.5841,178.6476,3870.0
2020-02-07 11:45:00,224.98,225.02,224.84,225.0,1398.0,178.6635,178.6952,178.5523,178.6794,1398.0
2020-02-07 11:50:00,225.1,225.24,225.1,225.24,1543.0,178.7588,178.8699,178.7588,178.8699,1543.0
2020-02-07 11:55:00,225.19,225.19,225.03,225.09,1241.0,178.8302,178.8302,178.7032,178.7508,1241.0
2020-02-07 12:00:00,225.0,225.05,224.92,224.92,892.0,178.6794,178.7191,178.6158,178.6158,892.0
2020-02-07 12:05:00,224.91,225.06,224.87,225.0,2113.0,178.6079,178.727,178.5761,178.6794,2113.0
2020-02-07 12:10:00,225.04,225.04,224.95,225.04,2697.0,178.7111,178.7111,178.6397,178.7111,2697.0
2020-02-07 12:15:00,225.05,225.07,224.9,224.91,4141.0,178.7191,178.7349,178.5999,178.6079,4141.0
2020-02-07 12:20:00,224.86,224.92,224.85,224.92,1387.0,178.5682,178.6158,178.5602,178.6158,1387.0
2020-02-07 12:25:00,224.9,224.93,224.87,224.93,1200.0,178.5999,178.6238,178.5761,178.6238,1200.0
2020-02-07 12:30:00,224.95,225.05,224.95,225.05,1773.0,178.6397,178.7191,178.6397,178.7191,1773.0
2020-02-07 12:35:00,225.1,225.19,225.1,225.19,3239.0,178.7588,178.8302,178.7588,178.8302,3239.0
2020-02-07 12:40:00,225.24,225.3,225.24,225.3,500.0,178.8699,178.9176,178.8699,178.9176,500.0
2020-02-07 12:45:00,225.35,225.35,225.21,225.21,1682.0,178.9573,178.9573,178.8461,178.8461,1682.0
2020-02-07 12:50:00,225.25,225.41,225.25,225.36,1500.0,178.8779,179.005,178.8779,178.9652,1500.0
2020-02-07 12:55:00,225.41,225.43,225.37,225.41,1200.0,179.005,179.0208,178.9732,179.005,1200.0
2020-02-07 13:00:00,225.41,225.41,225.32,225.32,700.0,179.005,179.005,178.9335,178.9335,700.0
2020-02-07 13:05:00,225.37,225.42,225.33,225.39,1457.0,178.9732,179.0129,178.9414,178.9891,1457.0
2020-02-07 13:10:00,225.42,225.42,225.23,225.31,400.0,179.0129,179.0129,178.862,178.9255,400.0
2020-02-07 13:15:00,225.26,225.32,225.25,225.31,1904.0,178.8858,178.9335,178.8779,178.9255,1904.0
2020-02-07 13:20:00,225.3,225.34,225.27,225.27,1008.0,178.9176,178.9494,178.8938,178.8938,1008.0
2020-02-07 13:25:00,225.2,225.27,225.19,225.24,1800.0,178.8382,178.8938,178.8302,178.8699,1800.0
2020-02-07 13:30:00,225.29,225.3,225.06,225.15,2405.0,178.9097,178.9176,178.727,178.7985,2405.0
2020-02-07 13:35:00,225.29,225.3,225.22,225.22,1500.0,178.9097,178.9176,178.8541,178.8541,1500.0
2020-02-07 13:40:00,225.13,225.2,225.06,225.06,1200.0,178.7826,178.8382,178.727,178.727,1200.0
2020-02-07 13:45:00,225.02,225.04,224.9,224.92,1779.0,178.6952,178.7111,178.5999,178.6158,1779.0
2020-02-07 13:50:00,224.87,224.99,224.83,224.99,4642.0,178.5761,178.6714,178.5444,178.6714,4642.0
2020-02-07 13:55:00,225.02,225.07,224.96,225.05,2109.0,178.6952,178.7349,178.6476,178.7191,2109.0
2020-02-07 14:00:00,225.08,225.11,224.96,225.08,3884.0,178.7429,178.7667,178.6476,178.7429,3884.0
2020-02-07 14:05:00,225.07,225.09,224.88,224.91,1805.0,178.7349,178.7508,178.5841,178.6079,1805.0
2020-02-07 14:10:00,224.91,225.06,224.9,224.96,2946.0,178.6079,178.727,178.5999,178.6476,2946.0
2020-02-07 14:15:00,224.94,225.06,224.93,224.99,1004.0,178.6317,178.727,178.6238,178.6714,1004.0
2020-02-07 14:20:00,224.99,225.22,224.99,225.19,3769.0,178.6714,178.8541,178.6714,178.8302,3769.0
2020-02-07 14:25:00,225.14,225.19,225.08,225.15,1384.0,178.7905,178.8302,178.7429,178.7985,1384.0
2020-02-07 14:30:00,225.14,225.25,225.07,225.25,1530.0,178.7905,178.8779,178.7349,178.8779,1530.0
2020-02-07 14:35:00,225.23,225.36,225.22,225.35,2954.0,178.862,178.9652,178.8541,178.9573,2954.0
2020-02-07 14:40:00,225.37,225.58,225.36,225.58,1300.0,178.9732,179.14,178.9652,179.14,1300.0
2020-02-07 14:45:00,225.56,225.68,225.52,225.63,1461.0,179.1241,179.2194,179.0923,179.1797,1461.0
2020-02-07 14:50:00,225.64,225.74,225.59,225.71,2000.0,179.1876,179.267,179.1479,179.2432,2000.0
2020-02-07 14:55:00,225.72,225.77,225.66,225.77,1307.0,179.2511,179.2908,179.2035,179.2908,1307.0
2020-02-07 15:00:00,225.76,225.78,225.64,225.66,2516.0,179.2829,179.2988,179.1876,179.2035,2516.0
2020-02-07 15:05:00,225.63,225.78,225.63,225.76,1350.0,179.1797,179.2988,179.1797,179.2829,1350.0
2020-02-07 15:10:00,225.95,225.95,225.84,225.87,2237.0,179.4338,179.4338,179.3464,179.3703,2237.0
2020-02-07 15:15:00,225.87,225.95,225.79,225.79,1383.0,179.3703,179.4338,179.3067,179.3067,1383.0
2020-02-07 15:20:00,225.75,225.77,225.66,225.73,3403.0,179.275,179.2908,179.2035,179.2591,3403.0
2020-02-07 15:25:00,225.71,225.78,225.62,225.62,1701.0,179.2432,179.2988,179.1717,179.1717,1701.0
2020-02-07 15:30:00,225.62,225.64,225.38,225.47,7016.0,179.1717,179.1876,178.9811,179.0526,7016.0
2020-02-07 15:35:00,225.5,225.5,225.42,225.46,1569.0,179.0764,179.0764,179.0129,179.0447,1569.0
2020-02-07 15:40:00,225.46,225.54,225.43,225.54,8585.0,179.0447,179.1082,179.0208,179.1082,8585.0
2020-02-07 15:45:00,225.5,225.6,225.48,225.57,5960.0,179.0764,179.1558,179.0605,179.132,5960.0
2020-02-07 15:50:00,225.63,225.68,225.17,225.21,8402.0,179.1797,179.2194,178.8144,178.8461,8402.0
2020-02-07 15:55:00,225.19,225.47,225.19,225.32,21852.0,178.8302,179.0526,178.8302,178.9335,21852.0
2020-02-10 09:30:00,225.66,225.8,225.16,225.34,11327.0,179.2035,179.3147,178.8064,178.9494,11327.0
2020-02-10 09:35:00,225.54,225.79,225.46,225.73,1600.0,179.1082,179.3067,179.0447,179.2591,1600.0
2020-02-10 09:40:00,225.53,225.66,225.52,225.66,400.0,179.1002,179.2035,179.0923,179.2035,400.0
2020-02-10 09:45:00,225.59,225.95,225.52,225.67,2638.0,179.1479,179.4338,179.0923,179.2114,2638.0
2020-02-10 09:50:00,225.6,225.6,225.47,225.47,200.0,179.1558,179.1558,179.0526,179.0526,200.0
2020-02-10 09:55:00,225.38,225.67,225.38,225.67,500.0,178.9811,179.2114,178.9811,179.2114,500.0
2020-02-10 10:00:00,225.86,225.91,225.64,225.91,2004.0,179.3623,179.402,179.1876,179.402,2004.0
2020-02-10 10:05:00,225.88,225.89,225.35,225.49,5348.0,179.3782,179.3861,178.9573,179.0685,5348.0
2020-02-10 10:10:00,225.46,225.6,225.08,225.6,25611.0,179.0447,179.1558,178.7429,179.1558,25611.0
2020-02-10 10:15:00,225.66,225.89,225.58,225.89,1865.0,179.2035,179.3861,179.14,179.3861,1865.0
2020-02-10 10:20:00,225.72,226.19,225.72,226.19,757.0,179.2511,179.6244,179.2511,179.6244,757.0
2020-02-10 10:25:00,226.27,226.35,226.09,226.13,1520.0,179.6879,179.7514,179.545,179.5767,1520.0
2020-02-10 10:30:00,226.06,226.07,225.62,225.65,8353.0,179.5211,179.5291,179.1717,179.1955,8353.0
2020-02-10 10:35:00,225.58,225.63,225.36,225.63,1500.0,179.14,179.1797,178.9652,179.1797,1500.0
2020-02-10 10:40:00,225.51,225.65,225.49,225.61,2170.0,179.0844,179.1955,179.0685,179.1638,2170.0
2020-02-10 10:45:00,225.67,225.68,225.41,225.41,291.0,179.2114,179.2194,179.005,179.005,291.0
2020-02-10 10:50:00,225.4,225.55,225.4,225.42,804.0,178.997,179.1161,178.997,179.0129,804.0
2020-02-10 10:55:00,225.42,225.42,225.42,225.42,0.0,179.0129,179.0129,179.0129,179.0129,0.0
2020-02-10 11:00:00,225.56,225.74,225.56,225.65,1591.0,179.1241,179.267,179.1241,179.1955,1591.0
2020-02-10 11:05:00,225.8,225.81,225.8,225.81,423.0,179.3147,179.3226,179.3147,179.3226,423.0
2020-02-10 11:10:00,225.86,225.95,225.85,225.95,2300.0,179.3623,179.4338,179.3544,179.4338,2300.0
2020-02-10 11:15:00,226.05,226.06,225.83,225.83,1302.0,179.5132,179.5211,179.3385,179.3385,1302.0
2020-02-10 11:20:00,225.83,225.83,225.83,225.83,0.0,179.3385,179.3385,179.3385,179.3385,0.0
2020-02-10 11:25:00,225.69,225.75,225.61,225.75,705.0,179.2273,179.275,179.1638,179.275,705.0
2020-02-10 11:30:00,225.75,225.97,225.59,225.97,4400.0,179.275,179.4497,179.1479,179.4497,4400.0
2020-02-10 11:35:00,225.86,226.1,225.86,226.1,1000.0,179.3623,179.5529,179.3623,179.5529,1000.0
2020-02-10 11:40:00,225.92,225.93,225.91,225.93,600.0,179.41,179.4179,179.402,179.4179,600.0
2020-02-10 11:45:00,225.93,225.99,225.91,225.92,758.0,179.4179,179.4655,179.402,179.41,758.0
2020-02-10 11:50:00,225.75,225.76,225.74,225.74,400.0,179.275,179.2829,179.267,179.267,400.0
2020-02-10 11:55:00,225.54,225.66,225.54,225.58,2408.0,179.1082,179.2035,179.1082,179.14,2408.0
2020-02-10 12:00:00,225.59,225.59,225.52,225.56,926.0,179.1479,179.1479,179.0923,179.1241,926.0
2020-02-10 12:05:00,225.63,225.71,225.59,225.59,1542.0,179.1797,179.2432,179.1479,179.1479,1542.0
2020-02-10 12:10:00,225.69,225.83,225.67,225.83,1636.0,179.2273,179.3385,179.2114,179.3385,1636.0
2020-02-10 12:15:00,225.9,226.0,225.89,225.89,2036.0,179.3941,179.4735,179.3861,179.3861,2036.0
2020-02-10 12:20:00,225.96,225.96,225.77,225.77,550.0,179.4417,179.4417,179.2908,179.2908,550.0
2020-02-10 12:25:00,225.73,225.73,225.73,225.73,488.0,179.2591,179.2591,179.2591,179.2591,488.0
2020-02-10 12:30:00,225.68,225.68,225.54,225.54,601.0,179.2194,179.2194,179.1082,179.1082,601.0
2020-02-10 12:35:00,225.49,225.49,225.41,225.42,928.0,179.0685,179.0685,179.005,179.0129,928.0
2020-02-10 12:40:00,225.41,225.57,225.33,225.49,3344.0,179.005,179.132,178.9414,179.0685,3344.0
2020-02-10 12:45:00,225.5,225.52,225.48,225.51,800.0,179.0764,179.0923,179.0605,179.0844,800.0
2020-02-10 12:50:00,225.49,225.49,225.39,225.39,300.0,179.0685,179.0685,178.9891,178.9891,300.0
2020-02-10 12:55:00,225.32,225.64,225.32,225.64,1001.0,178.9335,179.1876,178.9335,179.1876,1001.0
2020-02-10 13:00:00,225.69,225.73,225.45,225.54,2416.0,179.2273,179.2591,179.0367,179.1082,2416.0
2020-02-10 13:05:00,225.54,225.65,225.49,225.61,1229.0,179.1082,179.1955,179.0685,179.1638,1229.0
2020-02-10 13:10:00,225.6,225.72,225.6,225.69,1159.0,179.1558,179.2511,179.1558,179.2273,1159.0
2020-02-10 13:15:00,225.61,225.71,225.61,225.71,1000.0,179.1638,179.2432,179.1638,179.2432,1000.0
2020-02-10 13:20:00,225.75,225.77,225.74,225.74,717.0,179.275,179.2908,179.267,179.267,717.0
2020-02-10 13:25:00,225.92,225.92,225.81,225.81,955.0,179.41,179.41,179.3226,179.3226,955.0
2020-02-10 13:30:00,225.93,225.95,225.86,225.89,1159.0,179.4179,179.4338,179.3623,179.3861,1159.0
2020-02-10 13:35:00,225.77,226.0,225.71,225.99,2658.0,179.2908,179.4735,179.2432,179.4655,2658.0
2020-02-10 13:40:00,225.98,226.17,225.98,226.17,1696.0,179.4576,179.6085,179.4576,179.6085,1696.0
2020-02-10 13:45:00,226.22,226.33,226.2,226.33,1502.0,179.6482,179.7356,179.6323,179.7356,1502.0
2020-02-10 13:50:00,226.4,226.49,226.38,226.43,2116.0,179.7911,179.8626,179.7753,179.815,2116.0
2020-02-10 13:55:00,226.38,226.41,226.32,226.32,4322.0,179.7753,179.7991,179.7276,179.7276,4322.0
2020-02-10 14:00:00,226.26,226.26,225.87,225.87,1100.0,179.68,179.68,179.3703,179.3703,1100.0
2020-02-10 14:05:00,225.84,225.96,225.81,225.84,945.0,179.3464,179.4417,179.3226,179.3464,945.0
2020-02-10 14:10:00,225.89,225.95,225.73,225.74,1408.0,179.3861,179.4338,179.2591,179.267,1408.0
2020-02-10 14:15:00,225.64,225.93,225.64,225.82,2373.0,179.1876,179.4179,179.1876,179.3305,2373.0
2020-02-10 14:20:00,225.76,225.8,225.62,225.62,487.0,179.2829,179.3147,179.1717,179.1717,487.0
2020-02-10 14:25:00,225.55,225.63,225.53,225.58,1426.0,179.1161,179.1797,179.1002,179.14,1426.0
2020-02-10 14:30:00,225.59,225.59,225.4,225.46,2255.0,179.1479,179.1479,178.997,179.0447,2255.0
2020-02-10 14:35:00,225.46,225.6,225.46,225.6,1163.0,179.0447,179.1558,179.0447,179.1558,1163.0
2020-02-10 14:40:00,225.65,225.68,225.61,225.68,2096.0,179.1955,179.2194,179.1638,179.2194,2096.0
2020-02-10 14:45:00,225.78,225.82,225.77,225.79,1235.0,179.2988,179.3305,179.2908,179.3067,1235.0
2020-02-10 14:50:00,225.86,225.94,225.82,225.84,3749.0,179.3623,179.4258,179.3305,179.3464,3749.0
2020-02-10 14:55:00,225.88,225.98,225.88,225.95,1520.0,179.3782,179.4576,179.3782,179.4338,1520.0
2020-02-10 15:00:00,225.99,226.09,225.99,226.06,800.0,179.4655,179.545,179.4655,179.5211,800.0
2020-02-10 15:05:00,225.98,226.05,225.98,226.01,2672.0,179.4576,179.5132,179.4576,179.4814,2672.0
2020-02-10 15:10:00,226.03,226.03,225.96,226.03,1916.0,179.4973,179.4973,179.4417,179.4973,1916.0
2020-02-10 15:15:00,226.08,226.15,226.08,226.15,1793.0,179.537,179.5926,179.537,179.5926,1793.0
2020-02-10 15:20:00,226.17,226.3,226.17,226.3,1894.0,179.6085,179.7117,179.6085,179.7117,1894.0
2020-02-10 15:25:00,226.3,226.3,226.12,226.21,1879.0,179.7117,179.7117,179.5688,179.6403,1879.0
2020-02-10 15:30:00,226.19,226.25,226.09,226.25,3749.0,179.6244,179.672,179.545,179.672,3749.0
2020-02-10 15:35:00,226.29,226.37,226.25,226.3,4370.0,179.7038,179.7673,179.672,179.7117,4370.0
2020-02-10 15:40:00,226.26,226.3,226.18,226.23,1891.0,179.68,179.7117,179.6164,179.6561,1891.0
2020-02-10 15:45:00,226.22,226.31,226.16,226.31,3708.0,179.6482,179.7197,179.6005,179.7197,3708.0
2020-02-10 15:50:00,226.31,226.37,226.2,226.34,5530.0,179.7197,179.7673,179.6323,179.7435,5530.0
2020-02-10 15:55:00,226.41,226.47,226.22,226.46,8742.0,179.7991,179.8467,179.6482,179.8388,8742.0
2020-02-11 09:30:00,226.4,227.25,226.35,227.25,10553.0,179.7911,180.4662,179.7514,180.4662,10553.0
2020-02-11 09:35:00,227.41,227.41,226.94,227.02,2860.0,180.5932,180.5932,180.22,180.2835,2860.0
2020-02-11 09:40:00,227.15,227.21,226.53,226.53,1500.0,180.3867,180.4344,179.8944,179.8944,1500.0
2020-02-11 09:45:00,226.72,226.82,226.56,226.6,1400.0,180.0453,180.1247,179.9182,179.95,1400.0
2020-02-11 09:50:00,226.75,226.75,226.22,226.22,34600.0,180.0691,180.0691,179.6482,179.6482,34600.0
2020-02-11 09:55:00,226.33,226.33,226.02,226.12,6200.0,179.7356,179.7356,179.4894,179.5688,6200.0
2020-02-11 10:00:00,226.19,226.36,226.08,226.33,2439.0,179.6244,179.7594,179.537,179.7356,2439.0
2020-02-11 10:05:00,226.38,226.38,225.86,226.11,25107.0,179.7753,179.7753,179.3623,179.5608,25107.0
2020-02-11 10:10:00,226.11,226.53,226.11,226.23,2300.0,179.5608,179.8944,179.5608,179.6561,2300.0
2020-02-11 10:15:00,226.62,227.27,226.58,227.16,24642.0,179.9658,180.482,179.9341,180.3947,24642.0
2020-02-11 10:20:00,227.13,227.38,227.03,227.29,7232.0,180.3709,180.5694,180.2914,180.4979,7232.0
2020-02-11 10:25:00,227.3,227.3,226.91,227.0,1907.0,180.5059,180.5059,180.1961,180.2676,1907.0
2020-02-11 10:30:00,227.07,227.07,226.73,227.01,4002.0,180.3232,180.3232,180.0532,180.2756,4002.0
2020-02-11 10:35:00,226.9,226.97,226.79,226.96,2478.0,180.1882,180.2438,180.1009,180.2359,2478.0
2020-02-11 10:40:00,226.99,227.22,226.78,226.79,3632.0,180.2597,180.4423,180.0929,180.1009,3632.0
2020-02-11 10:45:00,226.59,226.68,226.49,226.58,1099.0,179.942,180.0135,179.8626,179.9341,1099.0
2020-02-11 10:50:00,226.67,226.89,226.55,226.89,600.0,180.0056,180.1803,179.9103,180.1803,600.0
2020-02-11 10:55:00,226.74,226.84,226.59,226.75,2106.0,180.0611,180.1406,179.942,180.0691,2106.0
2020-02-11 11:00:00,226.75,226.99,226.75,226.82,8524.0,180.0691,180.2597,180.0691,180.1247,8524.0
2020-02-11 11:05:00,226.76,227.06,226.71,226.93,9312.0,180.077,180.3153,180.0373,180.212,9312.0
2020-02-11 11:10:00,226.91,227.12,226.91,227.07,900.0,180.1961,180.3629,180.1961,180.3232,900.0
2020-02-11 11:15:00,227.06,227.11,227.06,227.07,28132.0,180.3153,180.355,180.3153,180.3232,28132.0
2020-02-11 11:20:00,227.14,227.32,227.07,227.24,17445.0,180.3788,180.5217,180.3232,180.4582,17445.0
2020-02-11 11:25:00,227.25,227.34,227.03,227.32,2877.0,180.4662,180.5376,180.2914,180.5217,2877.0
2020-02-11 11:30:00,227.16,227.45,227.15,227.39,1027.0,180.3947,180.625,180.3867,180.5773,1027.0
2020-02-11 11:35:00,227.49,227.49,227.26,227.47,4091.0,180.6567,180.6567,180.4741,180.6409,4091.0
2020-02-11 11:40:00,227.44,227.79,227.43,227.53,7015.0,180.617,180.895,180.6091,180.6885,7015.0
2020-02-11 11:45:00,227.56,228.13,227.56,227.9,25876.0,180.7123,181.165,180.7123,180.9823,25876.0
2020-02-11 11:50:00,227.77,227.95,227.76,227.95,6829.0,180.8791,181.022,180.8712,181.022,6829.0
2020-02-11 11:55:00,228.08,228.24,227.92,228.07,4424.0,181.1253,181.2523,180.9982,181.1173,4424.0
2020-02-11 12:00:00,228.03,228.06,227.88,227.93,15525.0,181.0856,181.1094,180.9665,181.0062,15525.0
2020-02-11 12:05:00,227.94,228.1,227.88,228.06,4833.0,181.0141,181.1412,180.9665,181.1094,4833.0
2020-02-11 12:10:00,228.09,228.13,227.87,227.97,16353.0,181.1332,181.165,180.9585,181.0379,16353.0
2020-02-11 12:15:00,227.91,228.05,227.79,227.93,17299.0,180.9903,181.1015,180.895,181.0062,17299.0
2020-02-11 12:20:00,227.93,228.06,227.46,227.7,11252.0,181.0062,181.1094,180.6329,180.8235,11252.0
2020-02-11 12:25:00,227.64,227.75,227.43,227.52,3572.0,180.7759,180.8632,180.6091,180.6806,3572.0
2020-02-11 12:30:00,227.65,227.84,227.6,227.84,2691.0,180.7838,180.9347,180.7441,180.9347,2691.0
2020-02-11 12:35:00,227.84,227.91,227.65,227.77,1800.0,180.9347,180.9903,180.7838,180.8791,1800.0
2020-02-11 12:40:00,227.76,227.78,227.53,227.58,1600.0,180.8712,180.887,180.6885,180.7282,1600.0
2020-02-11 12:45:00,227.48,227.56,227.48,227.56,700.0,180.6488,180.7123,180.6488,180.7123,700.0
2020-02-11 12:50:00,227.56,227.56,227.3,227.46,2300.0,180.7123,180.7123,180.5059,180.6329,2300.0
2020-02-11 12:55:00,227.37,227.44,227.25,227.31,1630.0,180.5614,180.617,180.4662,180.5138,1630.0
2020-02-11 13:00:00,227.25,227.44,227.24,227.37,1911.0,180.4662,180.617,180.4582,180.5614,1911.0
2020-02-11 13:05:00,227.38,227.38,227.19,227.21,2830.0,180.5694,180.5694,180.4185,180.4344,2830.0
2020-02-11 13:10:00,227.24,227.32,227.21,227.25,1741.0,180.4582,180.5217,180.4344,180.4662,1741.0
2020-02-11 13:15:00,227.23,227.26,227.13,227.26,2430.0,180.4503,180.4741,180.3709,180.4741,2430.0
2020-02-11 13:20:00,227.19,227.22,226.89,227.0,3523.0,180.4185,180.4423,180.1803,180.2676,3523.0
2020-02-11 13:25:00,227.03,227.05,226.79,226.79,1256.0,180.2914,180.3073,180.1009,180.1009,1256.0
2020-02-11 13:30:00,226.8,227.01,226.8,226.93,3526.0,180.1088,180.2756,180.1088,180.212,3526.0
2020-02-11 13:35:00,227.03,227.1,226.92,226.93,2049.0,180.2914,180.347,180.2041,180.212,2049.0
2020-02-11 13:40:00,226.99,227.01,226.93,226.97,932.0,180.2597,180.2756,180.212,180.2438,932.0
2020-02-11 13:45:00,226.94,227.12,226.9,227.12,9177.0,180.22,180.3629,180.1882,180.3629,9177.0
2020-02-11 13:50:00,227.09,227.09,226.89,226.97,5421.0,180.3391,180.3391,180.1803,180.2438,5421.0
2020-02-11 13:55:00,226.97,227.0,226.9,226.92,5484.0,180.2438,180.2676,180.1882,180.2041,5484.0
2020-02-11 14:00:00,226.93,226.97,226.71,226.75,4084.0,180.212,180.2438,180.0373,180.0691,4084.0
2020-02-11 14:05:00,226.71,226.82,226.52,226.63,7364.0,180.0373,180.1247,179.8864,179.9738,7364.0
2020-02-11 14:10:00,226.63,226.69,226.57,226.61,4409.0,179.9738,180.0214,179.9261,179.9579,4409.0
2020-02-11 14:15:00,226.61,226.61,226.36,226.36,5188.0,179.9579,179.9579,179.7594,179.7594,5188.0
2020-02-11 14:20:00,226.39,226.41,226.24,226.41,6504.0,179.7832,179.7991,179.6641,179.7991,6504.0
2020-02-11 14:25:00,226.47,226.52,226.35,226.48,3742.0,179.8467,179.8864,179.7514,179.8547,3742.0
2020-02-11 14:30:00,226.48,226.49,226.37,226.4,2426.0,179.8547,179.8626,179.7673,179.7911,2426.0
2020-02-11 14:35:00,226.44,226.44,226.15,226.15,3469.0,179.8229,179.8229,179.5926,179.5926,3469.0
2020-02-11 14:40:00,226.11,226.11,225.77,225.77,4605.0,179.5608,179.5608,179.2908,179.2908,4605.0
2020-02-11 14:45:00,225.83,225.9,225.64,225.73,5123.0,179.3385,179.3941,179.1876,179.2591,5123.0
2020-02-11 14:50:00,225.67,225.86,225.58,225.86,4010.0,179.2114,179.3623,179.14,179.3623,4010.0
2020-02-11 14:55:00,225.8,226.12,225.8,225.96,2454.0,179.3147,179.5688,179.3147,179.4417,2454.0
2020-02-11 15:00:00,225.87,226.02,225.75,226.02,4422.0,179.3703,179.4894,179.275,179.4894,4422.0
2020-02-11 15:05:00,226.08,226.13,225.82,225.83,4077.0,179.537,179.5767,179.3305,179.3385,4077.0
2020-02-11 15:10:00,225.83,226.04,225.83,225.98,6242.0,179.3385,179.5053,179.3385,179.4576,6242.0
2020-02-11 15:15:00,225.98,226.04,225.92,225.96,7251.0,179.4576,179.5053,179.41,179.4417,7251.0
2020-02-11 15:20:00,225.93,226.13,225.91,226.13,4532.0,179.4179,179.5767,179.402,179.5767,4532.0
2020-02-11 15:25:00,226.08,226.23,226.0,226.05,4581.0,179.537,179.6561,179.4735,179.5132,4581.0
2020-02-11 15:30:00,226.1,226.35,226.1,226.22,3800.0,179.5529,179.7514,179.5529,179.6482,3800.0
2020-02-11 15:35:00,226.26,226.36,226.23,226.31,7135.0,179.68,179.7594,179.6561,179.7197,7135.0
2020-02-11 15:40:00,226.32,226.44,226.26,226.39,5007.0,179.7276,179.8229,179.68,179.7832,5007.0
2020-02-11 15:45:00,226.4,226.47,226.25,226.3,14841.0,179.7911,179.8467,179.672,179.7117,14841.0
2020-02-11 15:50:00,226.25,226.44,226.23,226.31,15862.0,179.672,179.8229,179.6561,179.7197,15862.0
2020-02-11 15:55:00,226.3,226.44,226.2,226.33,32709.0,179.7117,179.8229,179.6323,179.7356,32709.0
2020-02-12 09:30:00,226.24,226.45,225.22,225.85,21716.0,179.6641,179.8308,178.8541,179.3544,21716.0
2020-02-12 09:35:00,226.14,226.99,225.55,226.99,23537.0,179.5847,180.2597,179.1161,180.2597,23537.0
2020-02-12 09:40:00,226.61,226.61,226.02,226.23,8219.0,179.9579,179.9579,179.4894,179.6561,8219.0
2020-02-12 09:45:00,226.23,226.68,226.23,226.66,1201.0,179.6561,180.0135,179.6561,179.9976,1201.0
2020-02-12 09:50:00,226.58,226.58,226.05,226.11,4420.0,179.9341,179.9341,179.5132,179.5608,4420.0
2020-02-12 09:55:00,226.17,226.54,225.97,226.54,2200.0,179.6085,179.9023,179.4497,179.9023,2200.0
2020-02-12 10:00:00,226.36,226.47,226.25,226.4,4816.0,179.7594,179.8467,179.672,179.7911,4816.0
2020-02-12 10:05:00,226.39,226.52,226.36,226.36,1006.0,179.7832,179.8864,179.7594,179.7594,1006.0
2020-02-12 10:10:00,226.38,226.8,226.37,226.63,3913.0,179.7753,180.1088,179.7673,179.9738,3913.0
2020-02-12 10:15:00,226.73,227.47,226.61,227.31,3731.0,180.0532,180.6409,179.9579,180.5138,3731.0
2020-02-12 10:20:00,227.31,227.89,227.31,227.89,3480.0,180.5138,180.9744,180.5138,180.9744,3480.0
2020-02-12 10:25:00,227.93,228.23,227.85,228.11,7194.0,181.0062,181.2444,180.9426,181.1491,7194.0
2020-02-12 10:30:00,228.1,228.1,227.59,227.59,24418.0,181.1412,181.1412,180.7362,180.7362,24418.0
2020-02-12 10:35:00,227.6,227.97,227.6,227.97,4060.0,180.7441,181.0379,180.7441,181.0379,4060.0
2020-02-12 10:40:00,227.85,227.91,227.77,227.88,2977.0,180.9426,180.9903,180.8791,180.9665,2977.0
2020-02-12 10:45:00,227.83,227.87,227.67,227.87,3583.0,180.9267,180.9585,180.7997,180.9585,3583.0
2020-02-12 10:50:00,228.03,228.08,227.87,228.08,2428.0,181.0856,181.1253,180.9585,181.1253,2428.0
2020-02-12 10:55:00,227.96,227.96,227.61,227.7,2869.0,181.03,181.03,180.752,180.8235,2869.0
2020-02-12 11:00:00,227.76,228.02,227.71,227.79,30811.0,180.8712,181.0776,180.8315,180.895,30811.0
2020-02-12 11:05:00,227.77,227.77,227.49,227.56,1700.0,180.8791,180.8791,180.6567,180.7123,1700.0
2020-02-12 11:10:00,227.47,227.67,227.45,227.62,13852.0,180.6409,180.7997,180.625,180.76,13852.0
2020-02-12 11:15:00,227.67,228.01,227.62,227.87,8102.0,180.7997,181.0697,180.76,180.9585,8102.0
2020-02-12 11:20:00,227.86,227.99,227.78,227.99,2005.0,180.9506,181.0538,180.887,181.0538,2005.0
2020-02-12 11:25:00,228.16,228.36,228.16,228.36,2298.0,181.1888,181.3476,181.1888,181.3476,2298.0
2020-02-12 11:30:00,228.37,228.75,228.31,228.47,25772.0,181.3556,181.6573,181.3079,181.435,25772.0
2020-02-12 11:35:00,228.37,228.62,228.36,228.61,3039.0,181.3556,181.5541,181.3476,181.5462,3039.0
2020-02-12 11:40:00,228.61,228.86,228.6,228.86,3257.0,181.5462,181.7447,181.5382,181.7447,3257.0
2020-02-12 11:45:00,228.87,229.1,228.64,228.64,3138.0,181.7526,181.9353,181.57,181.57,3138.0
2020-02-12 11:50:00,228.67,228.67,228.55,228.67,2202.0,181.5938,181.5938,181.4985,181.5938,2202.0
2020-02-12 11:55:00,228.72,228.76,228.65,228.74,5417.0,181.6335,181.6653,181.5779,181.6494,5417.0
2020-02-12 12:00:00,228.75,229.1,228.71,229.06,13047.0,181.6573,181.9353,181.6256,181.9035,13047.0
2020-02-12 12:05:00,229.04,229.29,229.01,229.28,8227.0,181.8876,182.0862,181.8638,182.0782,8227.0
2020-02-12 12:10:00,229.27,229.27,228.85,229.08,7034.0,182.0703,182.0703,181.7368,181.9194,7034.0
2020-02-12 12:15:00,229.05,229.15,229.03,229.05,3322.0,181.8956,181.975,181.8797,181.8956,3322.0
2020-02-12 12:20:00,229.1,229.12,228.86,228.86,12701.0,181.9353,181.9512,181.7447,181.7447,12701.0
2020-02-12 12:25:00,228.94,228.97,228.68,228.68,8005.0,181.8082,181.8321,181.6018,181.6018,8005.0
2020-02-12 12:30:00,228.65,228.65,228.45,228.5,2983.0,181.5779,181.5779,181.4191,181.4588,2983.0
2020-02-12 12:35:00,228.42,228.42,228.23,228.31,6406.0,181.3953,181.3953,181.2444,181.3079,6406.0
2020-02-12 12:40:00,228.17,228.24,227.85,227.91,6300.0,181.1968,181.2523,180.9426,180.9903,6300.0
2020-02-12 12:45:00,228.0,228.05,227.91,228.02,2325.0,181.0617,181.1015,180.9903,181.0776,2325.0
2020-02-12 12:50:00,227.95,227.95,227.74,227.76,6197.0,181.022,181.022,180.8553,180.8712,6197.0
2020-02-12 12:55:00,227.76,227.76,227.31,227.31,6628.0,180.8712,180.8712,180.5138,180.5138,6628.0
2020-02-12 13:00:00,227.31,227.31,227.05,227.07,5285.0,180.5138,180.5138,180.3073,180.3232,5285.0
2020-02-12 13:05:00,227.02,227.02,226.81,226.81,4147.0,180.2835,180.2835,180.1167,180.1167,4147.0
2020-02-12 13:10:00,226.77,226.81,226.71,226.72,1601.0,180.085,180.1167,180.0373,180.0453,1601.0
2020-02-12 13:15:00,226.66,226.71,226.5,226.66,4944.0,179.9976,180.0373,179.8706,179.9976,4944.0
2020-02-12 13:20:00,226.67,226.77,226.57,226.57,2021.0,180.0056,180.085,179.9261,179.9261,2021.0
2020-02-12 13:25:00,226.51,226.51,226.26,226.39,3600.0,179.8785,179.8785,179.68,179.7832,3600.0
2020-02-12 13:30:00,226.42,226.6,226.41,226.58,3004.0,179.807,179.95,179.7991,179.9341,3004.0
2020-02-12 13:35:00,226.57,226.57,226.36,226.38,3532.0,179.9261,179.9261,179.7594,179.7753,3532.0
2020-02-12 13:40:00,226.4,226.63,226.39,226.47,4317.0,179.7911,179.9738,179.7832,179.8467,4317.0
2020-02-12 13:45:00,226.52,226.55,226.37,226.47,4531.0,179.8864,179.9103,179.7673,179.8467,4531.0
2020-02-12 13:50:00,226.47,226.72,226.45,226.66,3263.0,179.8467,180.0453,179.8308,179.9976,3263.0
2020-02-12 13:55:00,226.65,226.7,226.5,226.68,5042.0,179.9897,180.0294,179.8706,180.0135,5042.0
2020-02-12 14:00:00,226.67,226.67,226.46,226.49,4102.0,180.0056,180.0056,179.8388,179.8626,4102.0
2020-02-12 14:05:00,226.48,226.58,226.45,226.45,5052.0,179.8547,179.9341,179.8308,179.8308,5052.0
2020-02-12 14:10:00,226.44,226.56,226.33,226.56,2531.0,179.8229,179.9182,179.7356,179.9182,2531.0
2020-02-12 14:15:00,226.56,226.77,226.51,226.72,4036.0,179.9182,180.085,179.8785,180.0453,4036.0
2020-02-12 14:20:00,226.74,226.74,226.7,226.7,1500.0,180.0611,180.0611,180.0294,180.0294,1500.0
2020-02-12 14:25:00,226.69,226.69,226.64,226.69,2523.0,180.0214,180.0214,179.9817,180.0214,2523.0
2020-02-12 14:30:00,226.71,226.71,226.36,226.36,3897.0,180.0373,180.0373,179.7594,179.7594,3897.0
2020-02-12 14:35:00,226.37,226.51,226.36,226.41,2100.0,179.7673,179.8785,179.7594,179.7991,2100.0
2020-02-12 14:40:00,226.38,226.52,226.34,226.38,2756.0,179.7753,179.8864,179.7435,179.7753,2756.0
2020-02-12 14:45:00,226.4,226.44,226.18,226.18,2600.0,179.7911,179.8229,179.6164,179.6164,2600.0
2020-02-12 14:50:00,226.25,226.28,225.92,226.01,11347.0,179.672,179.6958,179.41,179.4814,11347.0
2020-02-12 14:55:00,226.01,226.01,225.82,225.82,2300.0,179.4814,179.4814,179.3305,179.3305,2300.0
2020-02-12 15:00:00,225.9,226.06,225.8,225.97,4408.0,179.3941,179.5211,179.3147,179.4497,4408.0
2020-02-12 15:05:00,225.95,226.06,225.89,226.01,4725.0,179.4338,179.5211,179.3861,179.4814,4725.0
2020-02-12 15:10:00,226.05,226.07,225.91,226.03,7665.0,179.5132,179.5291,179.402,179.4973,7665.0
2020-02-12 15:15:00,225.99,226.17,225.9,225.9,7461.0,179.4655,179.6085,179.3941,179.3941,7461.0
2020-02-12 15:20:00,225.9,225.9,225.67,225.67,2406.0,179.3941,179.3941,179.2114,179.2114,2406.0
2020-02-12 15:25:00,225.72,225.79,225.64,225.69,3611.0,179.2511,179.3067,179.1876,179.2273,3611.0
2020-02-12 15:30:00,225.78,226.09,225.69,225.94,8887.0,179.2988,179.545,179.2273,179.4258,8887.0
2020-02-12 15:35:00,225.99,226.04,225.87,226.04,6582.0,179.4655,179.5053,179.3703,179.5053,6582.0
2020-02-12 15:40:00,225.98,226.48,225.94,226.45,11059.0,179.4576,179.8547,179.4258,179.8308,11059.0
2020-02-12 15:45:00,226.46,226.79,226.45,226.79,17094.0,179.8388,180.1009,179.8308,180.1009,17094.0
2020-02-12 15:50:00,226.79,227.09,226.78,227.02,23501.0,180.1009,180.3391,180.0929,180.2835,23501.0
2020-02-12 15:55:00,227.01,227.32,226.99,227.25,49719.0,180.2756,180.5217,180.2597,180.4662,49719.0
2020-02-13 09:30:00,226.94,227.95,226.94,227.95,5914.0,180.22,181.022,180.22,181.022,5914.0
2020-02-13 09:35:00,227.72,227.8,227.48,227.64,2013.0,180.8394,180.9029,180.6488,180.7759,2013.0
2020-02-13 09:40:00,227.32,227.87,227.32,227.65,975.0,180.5217,180.9585,180.5217,180.7838,975.0
2020-02-13 09:45:00,227.61,227.74,227.32,227.74,4213.0,180.752,180.8553,180.5217,180.8553,4213.0
2020-02-13 09:50:00,227.84,228.49,227.84,228.45,1266.0,180.9347,181.4509,180.9347,181.4191,1266.0
2020-02-13 09:55:00,228.49,228.5,228.01,228.35,5373.0,181.4509,181.4588,181.0697,181.3397,5373.0
2020-02-13 10:00:00,228.24,228.42,228.07,228.36,2674.0,181.2523,181.3953,181.1173,181.3476,2674.0
2020-02-13 10:05:00,228.52,228.71,228.25,228.71,1000.0,181.4747,181.6256,181.2603,181.6256,1000.0
2020-02-13 10:10:00,228.64,228.75,228.6,228.6,570.0,181.57,181.6573,181.5382,181.5382,570.0
2020-02-13 10:15:00,228.49,228.61,228.47,228.61,600.0,181.4509,181.5462,181.435,181.5462,600.0
2020-02-13 10:20:00,228.61,228.66,228.56,228.56,1108.0,181.5462,181.5859,181.5065,181.5065,1108.0
2020-02-13 10:25:00,228.8,228.8,228.64,228.7,800.0,181.6971,181.6971,181.57,181.6176,800.0
2020-02-13 10:30:00,228.85,228.94,228.8,228.86,2350.0,181.7368,181.8082,181.6971,181.7447,2350.0
2020-02-13 10:35:00,228.89,229.05,228.89,229.05,700.0,181.7685,181.8956,181.7685,181.8956,700.0
2020-02-13 10:40:00,229.13,229.17,229.07,229.17,1104.0,181.9591,181.9909,181.9115,181.9909,1104.0
2020-02-13 10:45:00,229.22,229.29,228.97,229.29,3417.0,182.0306,182.0862,181.8321,182.0862,3417.0
2020-02-13 10:50:00,229.29,229.42,229.18,229.2,2894.0,182.0862,182.1894,181.9988,182.0147,2894.0
2020-02-13 10:55:00,229.23,229.33,229.22,229.25,1524.0,182.0385,182.1179,182.0306,182.0544,1524.0
2020-02-13 11:00:00,229.19,229.24,229.17,229.24,2200.0,182.0068,182.0465,181.9909,182.0465,2200.0
2020-02-13 11:05:00,229.3,229.33,229.07,229.08,2133.0,182.0941,182.1179,181.9115,181.9194,2133.0
2020-02-13 11:10:00,229.01,229.18,228.91,229.13,1300.0,181.8638,181.9988,181.7844,181.9591,1300.0
2020-02-13 11:15:00,229.19,229.19,228.54,228.54,2117.0,182.0068,182.0068,181.4906,181.4906,2117.0
2020-02-13 11:20:00,228.63,228.66,228.56,228.64,400.0,181.5621,181.5859,181.5065,181.57,400.0
2020-02-13 11:25:00,228.6,228.61,228.55,228.55,1114.0,181.5382,181.5462,181.4985,181.4985,1114.0
2020-02-13 11:30:00,228.62,228.92,228.62,228.92,4329.0,181.5541,181.7923,181.5541,181.7923,4329.0
2020-02-13 11:35:00,228.74,228.74,228.33,228.33,1426.0,181.6494,181.6494,181.3238,181.3238,1426.0
2020-02-13 11:40:00,228.48,228.7,228.48,228.7,1300.0,181.4429,181.6176,181.4429,181.6176,1300.0
2020-02-13 11:45:00,228.69,228.72,228.66,228.68,727.0,181.6097,181.6335,181.5859,181.6018,727.0
2020-02-13 11:50:00,228.66,228.66,228.44,228.45,2848.0,181.5859,181.5859,181.4112,181.4191,2848.0
2020-02-13 11:55:00,228.5,228.52,228.43,228.43,900.0,181.4588,181.4747,181.4032,181.4032,900.0
2020-02-13 12:00:00,228.48,228.59,228.44,228.52,8531.0,181.4429,181.5303,181.4112,181.4747,8531.0
2020-02-13 12:05:00,228.5,228.5,228.26,228.26,1367.0,181.4588,181.4588,181.2682,181.2682,1367.0
2020-02-13 12:10:00,228.23,228.37,228.23,228.37,1200.0,181.2444,181.3556,181.2444,181.3556,1200.0
2020-02-13 12:15:00,228.37,228.52,228.36,228.51,1201.0,181.3556,181.4747,181.3476,181.4668,1201.0
2020-02-13 12:20:00,228.51,228.57,228.32,228.39,6119.0,181.4668,181.5144,181.3159,181.3715,6119.0
2020-02-13 12:25:00,228.32,228.32,228.15,228.27,10585.0,181.3159,181.3159,181.1809,181.2762,10585.0
2020-02-13 12:30:00,228.27,228.45,228.27,228.45,1480.0,181.2762,181.4191,181.2762,181.4191,1480.0
2020-02-13 12:35:00,228.34,228.48,228.34,228.45,1340.0,181.3318,181.4429,181.3318,181.4191,1340.0
2020-02-13 12:40:00,228.48,228.56,228.48,228.51,2904.0,181.4429,181.5065,181.4429,181.4668,2904.0
2020-02-13 12:45:00,228.56,228.79,228.56,228.76,1851.0,181.5065,181.6891,181.5065,181.6653,1851.0
2020-02-13 12:50:00,228.81,229.01,228.81,229.01,2206.0,181.705,181.8638,181.705,181.8638,2206.0
2020-02-13 12:55:00,229.03,229.11,228.97,228.97,2374.0,181.8797,181.9432,181.8321,181.8321,2374.0
2020-02-13 13:00:00,228.94,229.31,228.94,229.21,2500.0,181.8082,182.1021,181.8082,182.0226,2500.0
2020-02-13 13:05:00,229.18,229.22,229.15,229.18,1116.0,181.9988,182.0306,181.975,181.9988,1116.0
2020-02-13 13:10:00,229.24,229.26,229.1,229.21,3695.0,182.0465,182.0624,181.9353,182.0226,3695.0
2020-02-13 13:15:00,229.21,229.43,229.19,229.38,3904.0,182.0226,182.1974,182.0068,182.1576,3904.0
2020-02-13 13:20:00,229.36,229.49,229.36,229.41,1190.0,182.1418,182.245,182.1418,182.1815,1190.0
2020-02-13 13:25:00,229.38,229.52,229.34,229.44,3424.0,182.1576,182.2688,182.1259,182.2053,3424.0
2020-02-13 13:30:00,229.48,229.48,229.41,229.41,1199.0,182.2371,182.2371,182.1815,182.1815,1199.0
2020-02-13 13:35:00,229.42,229.44,229.36,229.42,2408.0,182.1894,182.2053,182.1418,182.1894,2408.0
2020-02-13 13:40:00,229.35,229.4,229.23,229.29,2300.0,182.1338,182.1735,182.0385,182.0862,2300.0
2020-02-13 13:45:00,229.27,229.27,229.11,229.23,2120.0,182.0703,182.0703,181.9432,182.0385,2120.0
2020-02-13 13:50:00,229.24,229.26,228.97,228.97,2315.0,182.0465,182.0624,181.8321,181.8321,2315.0
2020-02-13 13:55:00,228.92,229.04,228.92,229.02,2602.0,181.7923,181.8876,181.7923,181.8718,2602.0
2020-02-13 14:00:00,228.99,229.23,228.95,229.22,11399.0,181.8479,182.0385,181.8162,182.0306,11399.0
2020-02-13 14:05:00,229.13,229.13,228.78,228.87,4700.0,181.9591,181.9591,181.6812,181.7526,4700.0
2020-02-13 14:10:00,228.83,228.89,228.82,228.89,2439.0,181.7209,181.7685,181.7129,181.7685,2439.0
2020-02-13 14:15:00,228.9,229.13,228.9,229.03,2313.0,181.7765,181.9591,181.7765,181.8797,2313.0
2020-02-13 14:20:00,229.04,229.19,229.04,229.19,1100.0,181.8876,182.0068,181.8876,182.0068,1100.0
2020-02-13 14:25:00,229.24,229.24,229.0,229.0,2590.0,182.0465,182.0465,181.8559,181.8559,2590.0
2020-02-13 14:30:00,229.02,229.16,229.02,229.16,1700.0,181.8718,181.9829,181.8718,181.9829,1700.0
2020-02-13 14:35:00,229.19,229.32,229.19,229.31,3179.0,182.0068,182.11,182.0068,182.1021,3179.0
2020-02-13 14:40:00,229.32,229.52,229.32,229.51,3435.0,182.11,182.2688,182.11,182.2609,3435.0
2020-02-13 14:45:00,229.51,229.56,229.47,229.54,12011.0,182.2609,182.3006,182.2291,182.2847,12011.0
2020-02-13 14:50:00,229.54,229.57,229.15,229.2,8051.0,182.2847,182.3085,181.975,182.0147,8051.0
2020-02-13 14:55:00,229.22,229.26,229.04,229.05,1117.0,182.0306,182.0624,181.8876,181.8956,1117.0
2020-02-13 15:00:00,229.07,229.15,228.73,228.74,1983.0,181.9115,181.975,181.6415,181.6494,1983.0
2020-02-13 15:05:00,228.7,228.81,228.61,228.74,2000.0,181.6176,181.705,181.5462,181.6494,2000.0
2020-02-13 15:10:00,228.77,228.89,228.77,228.81,2284.0,181.6732,181.7685,181.6732,181.705,2284.0
2020-02-13 15:15:00,228.78,228.85,228.78,228.85,2844.0,181.6812,181.7368,181.6812,181.7368,2844.0
2020-02-13 15:20:00,228.88,228.88,228.49,228.5,2624.0,181.7606,181.7606,181.4509,181.4588,2624.0
2020-02-13 15:25:00,228.45,228.46,228.27,228.27,2984.0,181.4191,181.427,181.2762,181.2762,2984.0
2020-02-13 15:30:00,228.26,228.27,228.05,228.05,3385.0,181.2682,181.2762,181.1015,181.1015,3385.0
2020-02-13 15:35:00,228.0,228.44,228.0,228.35,3700.0,181.0617,181.4112,181.0617,181.3397,3700.0
2020-02-13 15:40:00,228.38,228.4,228.08,228.16,6656.0,181.3635,181.3794,181.1253,181.1888,6656.0
2020-02-13 15:45:00,228.14,228.6,228.11,228.59,6221.0,181.1729,181.5382,181.1491,181.5303,6221.0
2020-02-13 15:50:00,228.64,228.75,228.36,228.42,11740.0,181.57,181.6573,181.3476,181.3953,11740.0
2020-02-13 15:55:00,228.37,228.59,228.29,228.55,22739.0,181.3556,181.5303,181.292,181.4985,22739.0
2020-02-14 09:30:00,228.99,229.74,228.65,229.24,7392.0,181.8479,182.4435,181.5779,182.0465,7392.0
2020-02-14 09:35:00,229.63,230.13,229.52,230.13,3901.0,182.3562,182.7532,182.2688,182.7532,3901.0
2020-02-14 09:40:00,230.01,230.27,230.01,230.27,500.0,182.658,182.8644,182.658,182.8644,500.0
2020-02-14 09:45:00,230.6,230.63,230.51,230.6,1520.0,183.1265,183.1503,183.055,183.1265,1520.0
2020-02-14 09:50:00,230.76,231.11,230.73,231.08,5297.0,183.2535,183.5315,183.2297,183.5077,5297.0
2020-02-14 09:55:00,231.09,231.09,230.55,230.55,5160.0,183.5156,183.5156,183.0868,183.0868,5160.0
2020-02-14 10:00:00,230.55,230.65,230.34,230.46,1713.0,183.0868,183.1662,182.92,183.0153,1713.0
2020-02-14 10:05:00,230.47,230.9,230.47,230.88,3441.0,183.0233,183.3647,183.0233,183.3488,3441.0
2020-02-14 10:10:00,230.93,231.08,230.72,230.98,7184.0,183.3886,183.5077,183.2218,183.4283,7184.0
2020-02-14 10:15:00,230.97,231.23,230.97,231.12,2455.0,183.4203,183.6268,183.4203,183.5394,2455.0
2020-02-14 10:20:00,231.19,231.53,231.0,231.36,18559.0,183.595,183.865,183.4441,183.73,18559.0
2020-02-14 10:25:00,231.3,231.46,230.86,231.1,19555.0,183.6824,183.8094,183.333,183.5236,19555.0
2020-02-14 10:30:00,231.06,231.17,230.97,231.17,2401.0,183.4918,183.5791,183.4203,183.5791,2401.0
2020-02-14 10:35:00,231.26,231.26,230.83,230.9,2745.0,183.6506,183.6506,183.3091,183.3647,2745.0
2020-02-14 10:40:00,230.84,231.12,230.53,231.12,22480.0,183.3171,183.5394,183.0709,183.5394,22480.0
2020-02-14 10:45:00,231.12,231.35,231.12,231.35,2254.0,183.5394,183.7221,183.5394,183.7221,2254.0
2020-02-14 10:50:00,231.58,231.65,231.46,231.58,6664.0,183.9047,183.9603,183.8094,183.9047,6664.0
2020-02-14 10:55:00,231.76,231.87,231.48,231.48,3033.0,184.0477,184.135,183.8253,183.8253,3033.0
2020-02-14 11:00:00,231.46,231.87,231.46,231.86,3370.0,183.8094,184.135,183.8094,184.1271,3370.0
2020-02-14 11:05:00,231.84,231.87,231.69,231.74,1417.0,184.1112,184.135,183.9921,184.0318,1417.0
2020-02-14 11:10:00,231.78,231.78,231.57,231.59,2012.0,184.0636,184.0636,183.8968,183.9127,2012.0
2020-02-14 11:15:00,231.54,231.68,231.54,231.68,1200.0,183.873,183.9841,183.873,183.9841,1200.0
2020-02-14 11:20:00,231.67,231.68,231.45,231.68,3527.0,183.9762,183.9841,183.8015,183.9841,3527.0
2020-02-14 11:25:00,231.63,231.79,231.58,231.69,2650.0,183.9444,184.0715,183.9047,183.9921,2650.0
2020-02-14 11:30:00,231.73,231.8,231.65,231.69,3515.0,184.0239,184.0794,183.9603,183.9921,3515.0
2020-02-14 11:35:00,231.68,231.81,231.67,231.8,2578.0,183.9841,184.0874,183.9762,184.0794,2578.0
2020-02-14 11:40:00,231.92,232.21,231.92,232.02,2642.0,184.1747,184.405,184.1747,184.2542,2642.0
2020-02-14 11:45:00,232.07,232.22,232.07,232.1,1720.0,184.2939,184.413,184.2939,184.3177,1720.0
2020-02-14 11:50:00,231.99,232.12,231.98,232.07,1709.0,184.2303,184.3336,184.2224,184.2939,1709.0
2020-02-14 11:55:00,232.04,232.14,231.99,232.14,2118.0,184.27,184.3494,184.2303,184.3494,2118.0
2020-02-14 12:00:00,232.07,232.17,232.01,232.06,2100.0,184.2939,184.3733,184.2462,184.2859,2100.0
2020-02-14 12:05:00,232.1,232.12,231.96,231.96,2807.0,184.3177,184.3336,184.2065,184.2065,2807.0
2020-02-14 12:10:00,231.98,232.44,231.98,232.41,1945.0,184.2224,184.5877,184.2224,184.5639,1945.0
2020-02-14 12:15:00,232.47,232.53,232.42,232.42,1826.0,184.6115,184.6592,184.5718,184.5718,1826.0
2020-02-14 12:20:00,232.41,232.46,232.25,232.25,3808.0,184.5639,184.6036,184.4368,184.4368,3808.0
2020-02-14 12:25:00,232.19,232.19,232.1,232.14,2920.0,184.3892,184.3892,184.3177,184.3494,2920.0
2020-02-14 12:30:00,232.14,232.2,232.08,232.16,3453.0,184.3494,184.3971,184.3018,184.3653,3453.0
2020-02-14 12:35:00,232.07,232.33,232.07,232.29,3001.0,184.2939,184.5003,184.2939,184.4686,3001.0
2020-02-14 12:40:00,232.33,232.34,232.29,232.32,1086.0,184.5003,184.5083,184.4686,184.4924,1086.0
2020-02-14 12:45:00,232.34,232.35,232.26,232.31,2411.0,184.5083,184.5162,184.4447,184.4845,2411.0
2020-02-14 12:50:00,232.3,232.31,232.23,232.31,1785.0,184.4765,184.4845,184.4209,184.4845,1785.0
2020-02-14 12:55:00,232.31,232.35,232.31,232.31,778.0,184.4845,184.5162,184.4845,184.4845,778.0
2020-02-14 13:00:00,232.34,232.48,232.28,232.43,2204.0,184.5083,184.6195,184.4606,184.5797,2204.0
2020-02-14 13:05:00,232.36,232.43,232.36,232.42,810.0,184.5242,184.5797,184.5242,184.5718,810.0
2020-02-14 13:10:00,232.35,232.35,232.29,232.29,600.0,184.5162,184.5162,184.4686,184.4686,600.0
2020-02-14 13:15:00,232.32,232.32,232.18,232.26,2123.0,184.4924,184.4924,184.3812,184.4447,2123.0
2020-02-14 13:20:00,232.26,232.37,232.21,232.37,2522.0,184.4447,184.5321,184.405,184.5321,2522.0
2020-02-14 13:25:00,232.34,232.42,232.34,232.41,1147.0,184.5083,184.5718,184.5083,184.5639,1147.0
2020-02-14 13:30:00,232.42,232.53,232.4,232.47,2884.0,184.5718,184.6592,184.5559,184.6115,2884.0
2020-02-14 13:35:00,232.47,232.51,232.44,232.44,1844.0,184.6115,184.6433,184.5877,184.5877,1844.0
2020-02-14 13:40:00,232.5,232.64,232.49,232.64,1737.0,184.6353,184.7465,184.6274,184.7465,1737.0
2020-02-14 13:45:00,232.65,232.69,232.61,232.69,1300.0,184.7545,184.7862,184.7227,184.7862,1300.0
2020-02-14 13:50:00,232.74,232.88,232.73,232.73,2571.0,184.8259,184.9371,184.818,184.818,2571.0
2020-02-14 13:55:00,232.76,232.82,232.73,232.77,3039.0,184.8418,184.8895,184.818,184.8498,3039.0
2020-02-14 14:00:00,232.83,232.92,232.79,232.8,2267.0,184.8974,184.9689,184.8656,184.8736,2267.0
2020-02-14 14:05:00,232.72,232.86,232.72,232.78,2448.0,184.81,184.9212,184.81,184.8577,2448.0
2020-02-14 14:10:00,232.76,232.79,232.61,232.61,2078.0,184.8418,184.8656,184.7227,184.7227,2078.0
2020-02-14 14:15:00,232.54,232.56,232.47,232.55,2196.0,184.6671,184.683,184.6115,184.675,2196.0
2020-02-14 14:20:00,232.57,232.78,232.57,232.78,1991.0,184.6909,184.8577,184.6909,184.8577,1991.0
2020-02-14 14:25:00,232.8,232.83,232.72,232.76,1525.0,184.8736,184.8974,184.81,184.8418,1525.0
2020-02-14 14:30:00,232.71,232.78,232.56,232.68,2887.0,184.8021,184.8577,184.683,184.7783,2887.0
2020-02-14 14:35:00,232.66,232.71,232.58,232.7,1368.0,184.7624,184.8021,184.6989,184.7942,1368.0
2020-02-14 14:40:00,232.71,232.76,232.67,232.75,3045.0,184.8021,184.8418,184.7703,184.8339,3045.0
2020-02-14 14:45:00,232.74,232.89,232.7,232.83,3519.0,184.8259,184.945,184.7942,184.8974,3519.0
2020-02-14 14:50:00,232.8,233.0,232.8,233.0,2770.0,184.8736,185.0324,184.8736,185.0324,2770.0
2020-02-14 14:55:00,233.0,233.0,232.8,232.86,2997.0,185.0324,185.0324,184.8736,184.9212,2997.0
2020-02-14 15:00:00,232.72,232.77,232.66,232.71,2575.0,184.81,184.8498,184.7624,184.8021,2575.0
2020-02-14 15:05:00,232.68,232.74,232.64,232.71,2283.0,184.7783,184.8259,184.7465,184.8021,2283.0
2020-02-14 15:10:00,232.7,232.8,232.56,232.65,1832.0,184.7942,184.8736,184.683,184.7545,1832.0
2020-02-14 15:15:00,232.64,232.72,232.53,232.65,2793.0,184.7465,184.81,184.6592,184.7545,2793.0
2020-02-14 15:20:00,232.67,232.78,232.67,232.67,3037.0,184.7703,184.8577,184.7703,184.7703,3037.0
2020-02-14 15:25:00,232.65,232.73,232.65,232.69,2680.0,184.7545,184.818,184.7545,184.7862,2680.0
2020-02-14 15:30:00,232.73,232.82,232.46,232.48,17969.0,184.818,184.8895,184.6036,184.6195,17969.0
2020-02-14 15:35:00,232.52,232.71,232.45,232.71,7514.0,184.6512,184.8021,184.5956,184.8021,7514.0
2020-02-14 15:40:00,232.71,232.95,232.63,232.86,11612.0,184.8021,184.9927,184.7386,184.9212,11612.0
2020-02-14 15:45:00,232.87,232.93,232.67,232.81,13430.0,184.9292,184.9768,184.7703,184.8815,13430.0
2020-02-14 15:50:00,232.83,232.89,232.69,232.8,24400.0,184.8974,184.945,184.7862,184.8736,24400.0
2020-02-14 15:55:00,232.81,232.99,232.69,232.8,44130.0,184.8815,185.0245,184.7862,184.8736,44130.0
2020-02-18 09:30:00,233.09,233.37,232.42,232.6,12565.0,185.1039,185.3262,184.5718,184.7147,12565.0
2020-02-18 09:35:00,232.61,232.82,232.33,232.33,15977.0,184.7227,184.8895,184.5003,184.5003,15977.0
2020-02-18 09:40:00,232.26,232.82,232.26,232.82,7361.0,184.4447,184.8895,184.4447,184.8895,7361.0
2020-02-18 09:45:00,232.98,233.17,232.82,233.17,5297.0,185.0165,185.1674,184.8895,185.1674,5297.0
2020-02-18 09:50:00,233.16,233.21,232.5,232.81,22527.0,185.1595,185.1992,184.6353,184.8815,22527.0
2020-02-18 09:55:00,232.84,233.05,232.7,232.93,12753.0,184.9053,185.0721,184.7942,184.9768,12753.0
2020-02-18 10:00:00,232.92,233.15,232.77,232.77,3915.0,184.9689,185.1515,184.8498,184.8498,3915.0
2020-02-18 10:05:00,232.93,233.05,232.82,233.05,2007.0,184.9768,185.0721,184.8895,185.0721,2007.0
2020-02-18 10:10:00,233.16,233.16,232.82,232.94,1274.0,185.1595,185.1595,184.8895,184.9848,1274.0
2020-02-18 10:15:00,232.78,232.78,232.53,232.53,2340.0,184.8577,184.8577,184.6592,184.6592,2340.0
2020-02-18 10:20:00,232.63,232.63,232.42,232.48,1710.0,184.7386,184.7386,184.5718,184.6195,1710.0
2020-02-18 10:25:00,232.41,232.41,232.12,232.12,904.0,184.5639,184.5639,184.3336,184.3336,904.0
2020-02-18 10:30:00,232.28,232.28,231.8,231.93,3518.0,184.4606,184.4606,184.0794,184.1827,3518.0
2020-02-18 10:35:00,231.92,231.96,231.77,231.83,1110.0,184.1747,184.2065,184.0556,184.1033,1110.0
2020-02-18 10:40:00,231.87,231.87,231.68,231.87,2441.0,184.135,184.135,183.9841,184.135,2441.0
2020-02-18 10:45:00,231.75,231.97,231.57,231.57,2500.0,184.0397,184.2144,183.8968,183.8968,2500.0
2020-02-18 10:50:00,231.61,231.73,231.56,231.7,2260.0,183.9286,184.0239,183.8889,184.0,2260.0
2020-02-18 10:55:00,231.73,231.78,231.67,231.72,1450.0,184.0239,184.0636,183.9762,184.0159,1450.0
2020-02-18 11:00:00,231.72,231.78,231.48,231.63,1622.0,184.0159,184.0636,183.8253,183.9444,1622.0
2020-02-18 11:05:00,231.63,231.7,231.58,231.58,716.0,183.9444,184.0,183.9047,183.9047,716.0
2020-02-18 11:10:00,231.56,231.57,231.35,231.35,9133.0,183.8889,183.8968,183.7221,183.7221,9133.0
2020-02-18 11:15:00,231.37,231.43,231.21,231.23,2874.0,183.738,183.7856,183.6109,183.6268,2874.0
2020-02-18 11:20:00,231.29,231.31,231.16,231.16,2392.0,183.6744,183.6903,183.5712,183.5712,2392.0
2020-02-18 11:25:00,231.12,231.27,231.08,231.17,2102.0,183.5394,183.6586,183.5077,183.5791,2102.0
2020-02-18 11:30:00,231.14,231.14,230.93,230.99,1000.0,183.5553,183.5553,183.3886,183.4362,1000.0
2020-02-18 11:35:00,231.05,231.05,230.87,231.01,1515.0,183.4838,183.4838,183.3409,183.4521,1515.0
2020-02-18 11:40:00,230.96,230.99,230.79,230.79,2202.0,183.4124,183.4362,183.2774,183.2774,2202.0
2020-02-18 11:45:00,230.85,230.93,230.76,230.76,1474.0,183.325,183.3886,183.2535,183.2535,1474.0
2020-02-18 11:50:00,230.78,230.96,230.76,230.87,4704.0,183.2694,183.4124,183.2535,183.3409,4704.0
2020-02-18 11:55:00,230.84,230.94,230.77,230.87,2504.0,183.3171,183.3965,183.2615,183.3409,2504.0
2020-02-18 12:00:00,230.87,230.97,230.83,230.87,2365.0,183.3409,183.4203,183.3091,183.3409,2365.0
2020-02-18 12:05:00,230.87,230.93,230.72,230.72,998.0,183.3409,183.3886,183.2218,183.2218,998.0
2020-02-18 12:10:00,230.72,230.93,230.65,230.93,2715.0,183.2218,183.3886,183.1662,183.3886,2715.0
2020-02-18 12:15:00,230.95,230.95,230.8,230.82,3829.0,183.4044,183.4044,183.2853,183.3012,3829.0
2020-02-18 12:20:00,230.82,231.42,230.82,231.35,8967.0,183.3012,183.7777,183.3012,183.7221,8967.0
2020-02-18 12:25:00,231.39,231.64,231.39,231.49,1857.0,183.7539,183.9524,183.7539,183.8333,1857.0
2020-02-18 12:30:00,231.62,231.83,231.56,231.8,1363.0,183.9365,184.1033,183.8889,184.0794,1363.0
2020-02-18 12:35:00,231.77,231.87,231.65,231.87,1005.0,184.0556,184.135,183.9603,184.135,1005.0
2020-02-18 12:40:00,231.96,232.09,231.83,232.09,1215.0,184.2065,184.3097,184.1033,184.3097,1215.0
2020-02-18 12:45:00,232.12,232.27,232.11,232.15,1308.0,184.3336,184.4527,184.3256,184.3574,1308.0
2020-02-18 12:50:00,232.16,232.16,232.16,232.16,100.0,184.3653,184.3653,184.3653,184.3653,100.0
2020-02-18 12:55:00,232.17,232.21,232.15,232.15,808.0,184.3733,184.405,184.3574,184.3574,808.0
2020-02-18 13:00:00,232.26,232.34,232.18,232.3,9418.0,184.4447,184.5083,184.3812,184.4765,9418.0
2020-02-18 13:05:00,232.3,232.31,232.3,232.31,419.0,184.4765,184.4845,184.4765,184.4845,419.0
2020-02-18 13:10:00,232.31,232.33,232.26,232.26,1201.0,184.4845,184.5003,184.4447,184.4447,1201.0
2020-02-18 13:15:00,232.3,232.3,231.9,231.92,2524.0,184.4765,184.4765,184.1589,184.1747,2524.0
2020-02-18 13:20:00,232.03,232.03,231.9,231.9,1139.0,184.2621,184.2621,184.1589,184.1589,1139.0
2020-02-18 13:25:00,231.86,231.99,231.86,231.89,1517.0,184.1271,184.2303,184.1271,184.1509,1517.0
2020-02-18 13:30:00,231.94,231.95,231.82,231.84,2639.0,184.1906,184.1986,184.0953,184.1112,2639.0
2020-02-18 13:35:00,231.82,231.83,231.6,231.65,7281.0,184.0953,184.1033,183.9206,183.9603,7281.0
2020-02-18 13:40:00,231.73,231.92,231.73,231.92,823.0,184.0239,184.1747,184.0239,184.1747,823.0
2020-02-18 13:45:00,232.02,232.08,231.9,232.04,3217.0,184.2542,184.3018,184.1589,184.27,3217.0
2020-02-18 13:50:00,232.03,232.1,232.03,232.03,1200.0,184.2621,184.3177,184.2621,184.2621,1200.0
2020-02-18 13:55:00,232.1,232.2,232.09,232.09,2898.0,184.3177,184.3971,184.3097,184.3097,2898.0
2020-02-18 14:00:00,232.02,232.09,232.02,232.09,200.0,184.2542,184.3097,184.2542,184.3097,200.0
2020-02-18 14:05:00,231.91,232.16,231.91,231.96,1697.0,184.1668,184.3653,184.1668,184.2065,1697.0
2020-02-18 14:10:00,232.1,232.1,232.05,232.09,400.0,184.3177,184.3177,184.278,184.3097,400.0
2020-02-18 14:15:00,232.04,232.11,232.02,232.08,1588.0,184.27,184.3256,184.2542,184.3018,1588.0
2020-02-18 14:20:00,232.03,232.16,232.02,232.14,3568.0,184.2621,184.3653,184.2542,184.3494,3568.0
2020-02-18 14:25:00,232.19,232.23,232.02,232.09,5340.0,184.3892,184.4209,184.2542,184.3097,5340.0
2020-02-18 14:30:00,232.03,232.03,231.94,231.94,2467.0,184.2621,184.2621,184.1906,184.1906,2467.0
2020-02-18 14:35:00,231.98,232.06,231.94,232.01,1279.0,184.2224,184.2859,184.1906,184.2462,1279.0
2020-02-18 14:40:00,231.99,232.0,231.77,231.78,5216.0,184.2303,184.2383,184.0556,184.0636,5216.0
2020-02-18 14:45:00,231.85,231.87,231.77,231.77,4287.0,184.1192,184.135,184.0556,184.0556,4287.0
2020-02-18 14:50:00,231.79,231.86,231.79,231.83,1050.0,184.0715,184.1271,184.0715,184.1033,1050.0
2020-02-18 14:55:00,231.94,231.95,231.79,231.95,1828.0,184.1906,184.1986,184.0715,184.1986,1828.0
2020-02-18 15:00:00,231.87,231.97,231.87,231.97,2401.0,184.135,184.2144,184.135,184.2144,2401.0
2020-02-18 15:05:00,232.02,232.19,232.02,232.18,650.0,184.2542,184.3892,184.2542,184.3812,650.0
2020-02-18 15:10:00,232.11,232.12,231.94,232.03,2424.0,184.3256,184.3336,184.1906,184.2621,2424.0
2020-02-18 15:15:00,232.03,232.06,231.86,231.92,8696.0,184.2621,184.2859,184.1271,184.1747,8696.0
2020-02-18 15:20:00,231.94,231.94,231.71,231.78,5438.0,184.1906,184.1906,184.008,184.0636,5438.0
2020-02-18 15:25:00,231.79,231.79,231.65,231.77,2144.0,184.0715,184.0715,183.9603,184.0556,2144.0
2020-02-18 15:30:00,231.8,231.85,231.65,231.81,5854.0,184.0794,184.1192,183.9603,184.0874,5854.0
2020-02-18 15:35:00,231.8,231.88,231.66,231.72,6044.0,184.0794,184.143,183.9683,184.0159,6044.0
2020-02-18 15:40:00,231.72,231.74,231.63,231.68,4401.0,184.0159,184.0318,183.9444,183.9841,4401.0
2020-02-18 15:45:00,231.64,231.64,231.44,231.49,10651.0,183.9524,183.9524,183.7936,183.8333,10651.0
2020-02-18 15:50:00,231.39,231.54,231.15,231.54,17740.0,183.7539,183.873,183.5633,183.873,17740.0
2020-02-18 15:55:00,231.56,231.81,231.46,231.77,22578.0,183.8889,184.0874,183.8094,184.0556,22578.0
2020-02-19 09:30:00,231.35,231.35,227.5,227.58,64796.0,183.7221,183.7221,180.6647,180.7282,64796.0
2020-02-19 09:35:00,227.63,227.84,225.5,225.72,31397.0,180.7679,180.9347,179.0764,179.2511,31397.0
2020-02-19 09:40:00,225.01,225.51,223.23,223.71,30451.0,178.6873,179.0844,177.2737,177.6549,30451.0
2020-02-19 09:45:00,223.71,224.0,222.09,222.43,59134.0,177.6549,177.8852,176.3684,176.6384,59134.0
2020-02-19 09:50:00,222.5,222.75,222.21,222.46,59594.0,176.694,176.8926,176.4637,176.6623,59594.0
2020-02-19 09:55:00,222.51,223.78,222.44,222.82,67614.0,176.702,177.7105,176.6464,176.9482,67614.0
2020-02-19 10:00:00,223.02,224.36,222.82,223.27,49808.0,177.107,178.1711,176.9482,177.3055,49808.0
2020-02-19 10:05:00,223.38,223.57,222.99,223.0,10588.0,177.3929,177.5438,177.0832,177.0911,10588.0
2020-02-19 10:10:00,222.93,223.04,222.27,222.48,8418.0,177.0355,177.1229,176.5114,176.6781,8418.0
2020-02-19 10:15:00,222.33,222.5,221.6,221.76,29337.0,176.559,176.694,175.9793,176.1064,29337.0
2020-02-19 10:20:00,221.84,222.09,221.71,221.82,11813.0,176.1699,176.3684,176.0667,176.154,11813.0
2020-02-19 10:25:00,222.02,222.08,221.51,221.51,5214.0,176.3128,176.3605,175.9078,175.9078,5214.0
2020-02-19 10:30:00,221.51,221.51,220.82,221.39,10769.0,175.9078,175.9078,175.3599,175.8125,10769.0
2020-02-19 10:35:00,221.46,221.92,221.4,221.64,12159.0,175.8681,176.2334,175.8205,176.0111,12159.0
2020-02-19 10:40:00,221.54,221.6,221.11,221.16,7665.0,175.9317,175.9793,175.5902,175.6299,7665.0
2020-02-19 10:45:00,221.22,221.22,220.86,220.92,6695.0,175.6775,175.6775,175.3917,175.4393,6695.0
2020-02-19 10:50:00,220.92,220.92,220.59,220.81,26034.0,175.4393,175.4393,175.1772,175.352,26034.0
2020-02-19 10:55:00,220.8,221.64,220.73,221.61,27178.0,175.344,176.0111,175.2884,175.9873,27178.0
2020-02-19 11:00:00,221.56,222.0,221.5,221.85,15580.0,175.9475,176.297,175.8999,176.1778,15580.0
2020-02-19 11:05:00,221.87,222.03,221.67,221.7,36381.0,176.1937,176.3208,176.0349,176.0587,36381.0
2020-02-19 11:10:00,221.72,221.82,221.21,221.76,42588.0,176.0746,176.154,175.6696,176.1064,42588.0
2020-02-19 11:15:00,221.85,221.92,221.36,221.64,12577.0,176.1778,176.2334,175.7887,176.0111,12577.0
2020-02-19 11:20:00,221.58,221.72,221.55,221.72,7743.0,175.9634,176.0746,175.9396,176.0746,7743.0
2020-02-19 11:25:00,221.68,221.7,221.47,221.52,12699.0,176.0428,176.0587,175.8761,175.9158,12699.0
2020-02-19 11:30:00,221.54,221.59,220.86,220.86,30685.0,175.9317,175.9714,175.3917,175.3917,30685.0
2020-02-19 11:35:00,220.96,221.06,220.73,221.05,6969.0,175.4711,175.5505,175.2884,175.5425,6969.0
2020-02-19 11:40:00,220.99,221.17,220.8,221.07,9315.0,175.4949,175.6378,175.344,175.5584,9315.0
2020-02-19 11:45:00,221.03,221.1,220.76,220.96,29368.0,175.5267,175.5822,175.3122,175.4711,29368.0
2020-02-19 11:50:00,220.96,221.05,220.86,220.93,13643.0,175.4711,175.5425,175.3917,175.4472,13643.0
2020-02-19 11:55:00,220.92,220.92,220.2,220.21,11080.0,175.4393,175.4393,174.8675,174.8755,11080.0
2020-02-19 12:00:00,220.19,220.21,219.85,220.1,9980.0,174.8596,174.8755,174.5896,174.7881,9980.0
2020-02-19 12:05:00,220.08,220.08,219.71,220.0,4510.0,174.7722,174.7722,174.4784,174.7087,4510.0
2020-02-19 12:10:00,220.03,220.04,219.81,219.81,9961.0,174.7325,174.7405,174.5578,174.5578,9961.0
2020-02-19 12:15:00,219.86,219.87,219.61,219.66,5201.0,174.5975,174.6055,174.399,174.4387,5201.0
2020-02-19 12:20:00,219.58,219.69,219.41,219.59,7704.0,174.3752,174.4625,174.2402,174.3831,7704.0
2020-02-19 12:25:00,219.6,219.69,219.4,219.5,20889.0,174.3911,174.4625,174.2322,174.3116,20889.0
2020-02-19 12:30:00,219.52,219.66,219.44,219.49,9733.0,174.3275,174.4387,174.264,174.3037,9733.0
2020-02-19 12:35:00,219.51,219.55,219.36,219.37,7739.0,174.3196,174.3513,174.2005,174.2084,7739.0
2020-02-19 12:40:00,219.42,219.52,219.3,219.49,3214.0,174.2481,174.3275,174.1528,174.3037,3214.0
2020-02-19 12:45:00,219.38,219.52,219.38,219.41,3652.0,174.2163,174.3275,174.2163,174.2402,3652.0
2020-02-19 12:50:00,219.42,219.52,219.3,219.34,6545.0,174.2481,174.3275,174.1528,174.1846,6545.0
2020-02-19 12:55:00,219.22,219.22,218.91,218.93,10917.0,174.0893,174.0893,173.8431,173.859,10917.0
2020-02-19 13:00:00,218.92,219.01,218.74,218.96,7369.0,173.851,173.9225,173.7081,173.8828,7369.0
2020-02-19 13:05:00,219.05,219.05,218.73,218.77,8789.0,173.9543,173.9543,173.7002,173.7319,8789.0
2020-02-19 13:10:00,218.78,218.81,218.44,218.59,8387.0,173.7399,173.7637,173.4699,173.589,8387.0
2020-02-19 13:15:00,218.63,219.79,218.63,219.67,10673.0,173.6207,174.5419,173.6207,174.4466,10673.0
2020-02-19 13:20:00,219.7,219.84,219.4,219.84,29689.0,174.4705,174.5816,174.2322,174.5816,29689.0
2020-02-19 13:25:00,219.85,219.97,219.53,219.53,3802.0,174.5896,174.6849,174.3355,174.3355,3802.0
2020-02-19 13:30:00,219.65,219.65,219.13,219.59,21185.0,174.4308,174.4308,174.0178,174.3831,21185.0
2020-02-19 13:35:00,219.64,220.65,219.61,220.03,66214.0,174.4228,175.2249,174.399,174.7325,66214.0
2020-02-19 13:40:00,220.02,221.14,220.0,221.06,57732.0,174.7246,175.614,174.7087,175.5505,57732.0
2020-02-19 13:45:00,220.89,221.35,220.55,221.03,105731.0,175.4155,175.7808,175.1455,175.5267,105731.0
2020-02-19 13:50:00,220.97,221.15,220.55,220.81,77141.0,175.479,175.622,175.1455,175.352,77141.0
2020-02-19 13:55:00,220.88,221.08,220.31,220.4,15830.0,175.4075,175.5664,174.9549,175.0264,15830.0
2020-02-19 14:00:00,220.31,220.46,220.1,220.26,2498.0,174.9549,175.074,174.7881,174.9152,2498.0
2020-02-19 14:05:00,220.1,220.26,219.74,219.82,4905.0,174.7881,174.9152,174.5022,174.5658,4905.0
2020-02-19 14:10:00,219.56,220.2,219.56,220.05,4417.0,174.3593,174.8675,174.3593,174.7484,4417.0
2020-02-19 14:15:00,219.94,220.27,219.85,220.19,4822.0,174.6611,174.9231,174.5896,174.8596,4822.0
2020-02-19 14:20:00,220.13,220.13,219.55,219.55,4688.0,174.8119,174.8119,174.3513,174.3513,4688.0
2020-02-19 14:25:00,219.4,219.52,219.27,219.31,7639.0,174.2322,174.3275,174.129,174.1608,7639.0
2020-02-19 14:30:00,219.31,219.4,219.09,219.15,11845.0,174.1608,174.2322,173.986,174.0337,11845.0
2020-02-19 14:35:00,219.13,219.17,218.75,219.01,18411.0,174.0178,174.0496,173.716,173.9225,18411.0
2020-02-19 14:40:00,219.24,219.71,219.24,219.71,5779.0,174.1052,174.4784,174.1052,174.4784,5779.0
2020-02-19 14:45:00,219.71,219.76,219.57,219.76,4598.0,174.4784,174.5181,174.3672,174.5181,4598.0
2020-02-19 14:50:00,219.76,220.0,219.76,219.81,7707.0,174.5181,174.7087,174.5181,174.5578,7707.0
2020-02-19 14:55:00,219.74,220.03,219.62,220.03,3840.0,174.5022,174.7325,174.4069,174.7325,3840.0
2020-02-19 15:00:00,220.11,220.11,219.72,219.86,6423.0,174.7961,174.7961,174.4863,174.5975,6423.0
2020-02-19 15:05:00,219.88,219.9,219.62,219.84,4302.0,174.6134,174.6293,174.4069,174.5816,4302.0
2020-02-19 15:10:00,219.78,220.12,219.78,219.93,4006.0,174.534,174.804,174.534,174.6531,4006.0
2020-02-19 15:15:00,220.03,220.23,219.95,220.19,5171.0,174.7325,174.8914,174.669,174.8596,5171.0
2020-02-19 15:20:00,220.14,220.17,219.9,220.12,4242.0,174.8199,174.8437,174.6293,174.804,4242.0
2020-02-19 15:25:00,220.14,220.36,220.05,220.34,5914.0,174.8199,174.9946,174.7484,174.9787,5914.0
2020-02-19 15:30:00,220.37,220.45,219.97,219.97,8591.0,175.0025,175.0661,174.6849,174.6849,8591.0
2020-02-19 15:35:00,219.93,219.98,219.72,219.72,13256.0,174.6531,174.6928,174.4863,174.4863,13256.0
2020-02-19 15:40:00,219.77,219.8,219.54,219.56,9937.0,174.5261,174.5499,174.3434,174.3593,9937.0
2020-02-19 15:45:00,219.58,219.63,219.42,219.52,14401.0,174.3752,174.4149,174.2481,174.3275,14401.0
2020-02-19 15:50:00,219.38,219.47,219.05,219.08,29440.0,174.2163,174.2878,173.9543,173.9781,29440.0
2020-02-19 15:55:00,219.05,219.16,218.81,218.84,47753.0,173.9543,174.0416,173.7637,173.7875,47753.0
2020-02-20 09:30:00,218.78,218.9,218.31,218.78,12166.0,173.7399,173.8352,173.3666,173.7399,12166.0
2020-02-20 09:35:00,218.97,219.92,218.97,219.92,4294.0,173.8907,174.6452,173.8907,174.6452,4294.0
2020-02-20 09:40:00,220.06,220.37,219.91,219.91,5904.0,174.7564,175.0025,174.6372,174.6372,5904.0
2020-02-20 09:45:00,219.88,220.01,219.66,220.01,9622.0,174.6134,174.7166,174.4387,174.7166,9622.0
2020-02-20 09:50:00,219.87,220.26,219.78,219.93,5408.0,174.6055,174.9152,174.534,174.6531,5408.0
2020-02-20 09:55:00,220.06,220.11,219.41,219.71,10573.0,174.7564,174.7961,174.2402,174.4784,10573.0
2020-02-20 10:00:00,219.78,220.35,219.66,219.73,18100.0,174.534,174.9867,174.4387,174.4943,18100.0
2020-02-20 10:05:00,219.73,219.87,219.66,219.85,4254.0,174.4943,174.6055,174.4387,174.5896,4254.0
2020-02-20 10:10:00,219.77,219.96,219.63,219.67,5763.0,174.5261,174.6769,174.4149,174.4466,5763.0
2020-02-20 10:15:00,219.55,219.76,219.29,219.32,9018.0,174.3513,174.5181,174.1449,174.1687,9018.0
2020-02-20 10:20:00,219.21,219.21,219.01,219.11,4209.0,174.0813,174.0813,173.9225,174.0019,4209.0
2020-02-20 10:25:00,219.27,219.36,218.7,218.71,6074.0,174.129,174.2005,173.6763,173.6843,6074.0
2020-02-20 10:30:00,218.71,218.95,218.71,218.89,3420.0,173.6843,173.8749,173.6843,173.8272,3420.0
2020-02-20 10:35:00,218.87,219.08,218.77,218.95,7194.0,173.8113,173.9781,173.7319,173.8749,7194.0
2020-02-20 10:40:00,218.95,219.1,218.78,218.97,5886.0,173.8749,173.994,173.7399,173.8907,5886.0
2020-02-20 10:45:00,218.93,219.09,218.89,218.99,5574.0,173.859,173.986,173.8272,173.9066,5574.0
2020-02-20 10:50:00,218.99,219.07,218.89,219.0,2474.0,173.9066,173.9702,173.8272,173.9146,2474.0
2020-02-20 10:55:00,218.93,218.98,218.66,218.66,4438.0,173.859,173.8987,173.6446,173.6446,4438.0
2020-02-20 11:00:00,218.63,219.14,218.63,219.01,3676.0,173.6207,174.0258,173.6207,173.9225,3676.0
2020-02-20 11:05:00,219.06,219.06,218.79,218.79,2903.0,173.9622,173.9622,173.7478,173.7478,2903.0
2020-02-20 11:10:00,218.76,218.98,218.7,218.98,2000.0,173.724,173.8987,173.6763,173.8987,2000.0
2020-02-20 11:15:00,219.0,219.0,218.77,218.96,3650.0,173.9146,173.9146,173.7319,173.8828,3650.0
2020-02-20 11:20:00,219.02,219.06,218.82,218.93,3142.0,173.9305,173.9622,173.7716,173.859,3142.0
2020-02-20 11:25:00,218.87,218.91,218.72,218.85,7180.0,173.8113,173.8431,173.6922,173.7955,7180.0
2020-02-20 11:30:00,218.9,218.93,218.37,218.84,11282.0,173.8352,173.859,173.4143,173.7875,11282.0
2020-02-20 11:35:00,218.84,218.94,218.74,218.83,5418.0,173.7875,173.8669,173.7081,173.7796,5418.0
2020-02-20 11:40:00,218.89,218.99,218.81,218.96,4605.0,173.8272,173.9066,173.7637,173.8828,4605.0
2020-02-20 11:45:00,219.05,219.26,218.88,219.23,6989.0,173.9543,174.121,173.8193,174.0972,6989.0
2020-02-20 11:50:00,219.23,219.51,219.0,219.51,9451.0,174.0972,174.3196,173.9146,174.3196,9451.0
2020-02-20 11:55:00,219.5,219.68,219.38,219.67,5681.0,174.3116,174.4546,174.2163,174.4466,5681.0
2020-02-20 12:00:00,219.72,219.96,219.61,219.96,10021.0,174.4863,174.6769,174.399,174.6769,10021.0
2020-02-20 12:05:00,219.95,220.27,219.95,220.23,4704.0,174.669,174.9231,174.669,174.8914,4704.0
2020-02-20 12:10:00,220.22,220.4,220.21,220.36,3984.0,174.8834,175.0264,174.8755,174.9946,3984.0
2020-02-20 12:15:00,220.36,220.42,220.19,220.22,8224.0,174.9946,175.0422,174.8596,174.8834,8224.0
2020-02-20 12:20:00,220.23,220.28,220.1,220.1,5620.0,174.8914,174.9311,174.7881,174.7881,5620.0
2020-02-20 12:25:00,220.12,220.3,220.03,220.3,2949.0,174.804,174.9469,174.7325,174.9469,2949.0
2020-02-20 12:30:00,220.42,220.5,220.38,220.42,3736.0,175.0422,175.1058,175.0105,175.0422,3736.0
2020-02-20 12:35:00,220.42,220.44,220.32,220.43,1526.0,175.0422,175.0581,174.9628,175.0502,1526.0
2020-02-20 12:40:00,220.36,220.36,220.2,220.28,3587.0,174.9946,174.9946,174.8675,174.9311,3587.0
2020-02-20 12:45:00,220.36,220.44,220.31,220.33,7105.0,174.9946,175.0581,174.9549,174.9708,7105.0
2020-02-20 12:50:00,220.36,220.41,220.3,220.41,3100.0,174.9946,175.0343,174.9469,175.0343,3100.0
2020-02-20 12:55:00,220.45,220.46,220.29,220.4,7224.0,175.0661,175.074,174.939,175.0264,7224.0
2020-02-20 13:00:00,220.36,220.54,220.31,220.37,4519.0,174.9946,175.1375,174.9549,175.0025,4519.0
2020-02-20 13:05:00,220.41,220.53,220.36,220.47,5525.0,175.0343,175.1296,174.9946,175.0819,5525.0
2020-02-20 13:10:00,220.52,220.52,220.38,220.43,9943.0,175.1217,175.1217,175.0105,175.0502,9943.0
2020-02-20 13:15:00,220.43,220.43,220.3,220.32,4203.0,175.0502,175.0502,174.9469,174.9628,4203.0
2020-02-20 13:20:00,220.33,220.33,220.05,220.17,8600.0,174.9708,174.9708,174.7484,174.8437,8600.0
2020-02-20 13:25:00,220.16,220.23,220.08,220.11,5337.0,174.8358,174.8914,174.7722,174.7961,5337.0
2020-02-20 13:30:00,220.09,220.09,219.69,219.79,6263.0,174.7802,174.7802,174.4625,174.5419,6263.0
2020-02-20 13:35:00,219.87,219.98,219.8,219.94,1880.0,174.6055,174.6928,174.5499,174.6611,1880.0
2020-02-20 13:40:00,219.87,219.99,219.86,219.99,2452.0,174.6055,174.7008,174.5975,174.7008,2452.0
2020-02-20 13:45:00,219.96,220.21,219.95,220.17,8862.0,174.6769,174.8755,174.669,174.8437,8862.0
2020-02-20 13:50:00,220.2,220.2,220.03,220.11,2929.0,174.8675,174.8675,174.7325,174.7961,2929.0
2020-02-20 13:55:00,220.06,220.06,219.98,219.99,1320.0,174.7564,174.7564,174.6928,174.7008,1320.0
2020-02-20 14:00:00,220.15,220.38,220.15,220.28,7271.0,174.8278,175.0105,174.8278,174.9311,7271.0
2020-02-20 14:05:00,220.29,220.42,220.19,220.35,11214.0,174.939,175.0422,174.8596,174.9867,11214.0
2020-02-20 14:10:00,220.42,220.86,220.4,220.85,62633.0,175.0422,175.3917,175.0264,175.3837,62633.0
2020-02-20 14:15:00,220.85,220.98,220.66,220.94,11471.0,175.3837,175.487,175.2328,175.4552,11471.0
2020-02-20 14:20:00,220.9,220.96,220.87,220.96,1601.0,175.4234,175.4711,175.3996,175.4711,1601.0
2020-02-20 14:25:00,220.99,221.28,220.99,221.25,4006.0,175.4949,175.7252,175.4949,175.7014,4006.0
2020-02-20 14:30:00,221.26,221.52,221.26,221.52,4026.0,175.7093,175.9158,175.7093,175.9158,4026.0
2020-02-20 14:35:00,221.49,221.58,221.43,221.54,4135.0,175.892,175.9634,175.8443,175.9317,4135.0
2020-02-20 14:40:00,221.54,221.69,221.48,221.65,25108.0,175.9317,176.0508,175.884,176.019,25108.0
2020-02-20 14:45:00,221.66,221.78,221.5,221.66,27687.0,176.027,176.1223,175.8999,176.027,27687.0
2020-02-20 14:50:00,221.75,221.78,221.49,221.53,5075.0,176.0984,176.1223,175.892,175.9237,5075.0
2020-02-20 14:55:00,221.5,221.5,221.17,221.21,4400.0,175.8999,175.8999,175.6378,175.6696,4400.0
2020-02-20 15:00:00,221.18,221.2,221.07,221.08,5515.0,175.6458,175.6617,175.5584,175.5664,5515.0
2020-02-20 15:05:00,221.13,221.17,221.05,221.11,5112.0,175.6061,175.6378,175.5425,175.5902,5112.0
2020-02-20 15:10:00,221.05,221.07,220.94,220.97,6671.0,175.5425,175.5584,175.4552,175.479,6671.0
2020-02-20 15:15:00,221.04,221.36,221.01,221.36,3996.0,175.5346,175.7887,175.5108,175.7887,3996.0
2020-02-20 15:20:00,221.45,221.49,221.34,221.37,5059.0,175.8602,175.892,175.7728,175.7967,5059.0
2020-02-20 15:25:00,221.36,221.61,221.35,221.56,14334.0,175.7887,175.9873,175.7808,175.9475,14334.0
2020-02-20 15:30:00,221.59,222.03,221.57,222.01,22716.0,175.9714,176.3208,175.9555,176.3049,22716.0
2020-02-20 15:35:00,222.03,222.09,221.85,221.88,9823.0,176.3208,176.3684,176.1778,176.2017,9823.0
2020-02-20 15:40:00,221.92,222.21,221.9,222.18,8304.0,176.2334,176.4637,176.2176,176.4399,8304.0
2020-02-20 15:45:00,222.16,222.24,222.06,222.13,10111.0,176.424,176.4876,176.3446,176.4002,10111.0
2020-02-20 15:50:00,222.12,222.44,222.05,222.43,17016.0,176.3923,176.6464,176.3367,176.6384,17016.0
2020-02-20 15:55:00,222.41,222.6,222.27,222.37,44068.0,176.6226,176.7734,176.5114,176.5908,44068.0
2020-02-21 09:30:00,221.84,222.98,221.78,222.69,29550.0,176.1699,177.0752,176.1223,176.8449,29550.0
2020-02-21 09:35:00,222.55,222.88,222.26,222.56,1520.0,176.7337,176.9958,176.5034,176.7417,1520.0
2020-02-21 09:40:00,222.54,222.64,222.28,222.52,14241.0,176.7258,176.8052,176.5193,176.7099,14241.0
2020-02-21 09:45:00,222.63,223.12,222.58,222.96,5580.0,176.7973,177.1864,176.7576,177.0593,5580.0
2020-02-21 09:50:00,222.95,223.14,222.72,222.87,4867.0,177.0514,177.2023,176.8687,176.9879,4867.0
2020-02-21 09:55:00,222.84,223.33,222.73,223.31,1308.0,176.964,177.3532,176.8767,177.3373,1308.0
2020-02-21 10:00:00,223.27,223.78,223.27,223.73,2340.0,177.3055,177.7105,177.3055,177.6708,2340.0
2020-02-21 10:05:00,223.59,223.73,223.2,223.35,7583.0,177.5596,177.6708,177.2499,177.369,7583.0
2020-02-21 10:10:00,223.31,223.43,223.15,223.28,4900.0,177.3373,177.4326,177.2102,177.3135,4900.0
2020-02-21 10:15:00,223.28,223.28,223.0,223.09,4247.0,177.3135,177.3135,177.0911,177.1626,4247.0
2020-02-21 10:20:00,223.09,223.13,222.99,223.06,29038.0,177.1626,177.1943,177.0832,177.1387,29038.0
2020-02-21 10:25:00,223.05,223.11,222.87,222.97,4600.0,177.1308,177.1785,176.9879,177.0673,4600.0
2020-02-21 10:30:00,222.97,223.15,222.89,223.14,3563.0,177.0673,177.2102,177.0037,177.2023,3563.0
2020-02-21 10:35:00,223.14,224.13,223.14,224.1,7427.0,177.2023,177.9885,177.2023,177.9646,7427.0
2020-02-21 10:40:00,224.03,224.45,223.9,224.45,3604.0,177.9091,178.2426,177.8058,178.2426,3604.0
2020-02-21 10:45:00,224.43,224.43,223.77,223.82,89826.0,178.2267,178.2267,177.7026,177.7423,89826.0
2020-02-21 10:50:00,223.77,223.9,223.42,223.7,2472.0,177.7026,177.8058,177.4246,177.647,2472.0
2020-02-21 10:55:00,223.41,223.75,223.35,223.56,41750.0,177.4167,177.6867,177.369,177.5358,41750.0
2020-02-21 11:00:00,223.56,223.98,223.51,223.92,6802.0,177.5358,177.8693,177.4961,177.8217,6802.0
2020-02-21 11:05:00,223.99,224.0,223.47,223.99,11827.0,177.8773,177.8852,177.4643,177.8773,11827.0
2020-02-21 11:10:00,223.95,224.36,223.94,224.36,6198.0,177.8455,178.1711,177.8376,178.1711,6198.0
2020-02-21 11:15:00,224.37,224.93,224.29,224.7,11921.0,178.1791,178.6238,178.1155,178.4411,11921.0
2020-02-21 11:20:00,224.65,225.22,224.28,225.02,36297.0,178.4014,178.8541,178.1076,178.6952,36297.0
2020-02-21 11:25:00,225.0,225.0,224.69,224.7,9628.0,178.6794,178.6794,178.4332,178.4411,9628.0
2020-02-21 11:30:00,224.68,224.7,224.51,224.59,12502.0,178.4252,178.4411,178.2902,178.3538,12502.0
2020-02-21 11:35:00,224.63,225.0,224.63,224.84,39653.0,178.3855,178.6794,178.3855,178.5523,39653.0
2020-02-21 11:40:00,224.86,225.17,224.86,225.17,6600.0,178.5682,178.8144,178.5682,178.8144,6600.0
2020-02-21 11:45:00,225.29,225.47,225.29,225.4,2800.0,178.9097,179.0526,178.9097,178.997,2800.0
2020-02-21 11:50:00,225.41,225.83,225.41,225.77,3758.0,179.005,179.3385,179.005,179.2908,3758.0
2020-02-21 11:55:00,225.86,226.18,225.76,226.12,13297.0,179.3623,179.6164,179.2829,179.5688,13297.0
2020-02-21 12:00:00,226.14,226.25,225.72,225.83,25203.0,179.5847,179.672,179.2511,179.3385,25203.0
2020-02-21 12:05:00,225.79,225.9,225.59,225.59,4600.0,179.3067,179.3941,179.1479,179.1479,4600.0
2020-02-21 12:10:00,225.63,225.71,225.53,225.64,5400.0,179.1797,179.2432,179.1002,179.1876,5400.0
2020-02-21 12:15:00,225.68,225.75,225.63,225.63,12758.0,179.2194,179.275,179.1797,179.1797,12758.0
2020-02-21 12:20:00,225.63,225.7,225.56,225.69,3799.0,179.1797,179.2352,179.1241,179.2273,3799.0
2020-02-21 12:25:00,225.73,225.82,225.54,225.8,4471.0,179.2591,179.3305,179.1082,179.3147,4471.0
2020-02-21 12:30:00,225.81,225.93,225.75,225.88,4171.0,179.3226,179.4179,179.275,179.3782,4171.0
2020-02-21 12:35:00,225.86,226.18,225.86,226.18,2315.0,179.3623,179.6164,179.3623,179.6164,2315.0
2020-02-21 12:40:00,226.14,226.31,226.14,226.24,1941.0,179.5847,179.7197,179.5847,179.6641,1941.0
2020-02-21 12:45:00,226.23,226.23,225.86,225.94,2949.0,179.6561,179.6561,179.3623,179.4258,2949.0
2020-02-21 12:50:00,225.95,226.06,225.87,226.04,1721.0,179.4338,179.5211,179.3703,179.5053,1721.0
2020-02-21 12:55:00,226.06,226.14,226.03,226.1,2726.0,179.5211,179.5847,179.4973,179.5529,2726.0
2020-02-21 13:00:00,226.05,226.2,226.04,226.05,3938.0,179.5132,179.6323,179.5053,179.5132,3938.0
2020-02-21 13:05:00,226.05,226.21,225.97,226.21,17758.0,179.5132,179.6403,179.4497,179.6403,17758.0
2020-02-21 13:10:00,226.22,226.3,226.21,226.3,2878.0,179.6482,179.7117,179.6403,179.7117,2878.0
2020-02-21 13:15:00,226.21,226.3,226.2,226.25,1698.0,179.6403,179.7117,179.6323,179.672,1698.0
2020-02-21 13:20:00,226.21,226.24,225.97,226.05,2811.0,179.6403,179.6641,179.4497,179.5132,2811.0
2020-02-21 13:25:00,226.03,226.22,225.72,225.85,46290.0,179.4973,179.6482,179.2511,179.3544,46290.0
2020-02-21 13:30:00,225.91,226.13,225.86,226.13,2633.0,179.402,179.5767,179.3623,179.5767,2633.0
2020-02-21 13:35:00,226.13,226.27,226.13,226.24,3500.0,179.5767,179.6879,179.5767,179.6641,3500.0
2020-02-21 13:40:00,226.26,226.53,226.22,226.52,2444.0,179.68,179.8944,179.6482,179.8864,2444.0
2020-02-21 13:45:00,226.48,226.59,226.47,226.58,8324.0,179.8547,179.942,179.8467,179.9341,8324.0
2020-02-21 13:50:00,226.55,226.89,226.54,226.76,5675.0,179.9103,180.1803,179.9023,180.077,5675.0
2020-02-21 13:55:00,226.81,227.17,226.81,227.16,4273.0,180.1167,180.4026,180.1167,180.3947,4273.0
2020-02-21 14:00:00,227.15,227.15,226.76,226.76,6804.0,180.3867,180.3867,180.077,180.077,6804.0
2020-02-21 14:05:00,226.7,226.98,226.62,226.94,3608.0,180.0294,180.2517,179.9658,180.22,3608.0
2020-02-21 14:10:00,226.97,227.06,226.94,227.02,4815.0,180.2438,180.3153,180.22,180.2835,4815.0
2020-02-21 14:15:00,227.0,227.09,226.89,227.09,3800.0,180.2676,180.3391,180.1803,180.3391,3800.0
2020-02-21 14:20:00,227.06,227.17,227.03,227.17,2100.0,180.3153,180.4026,180.2914,180.4026,2100.0
2020-02-21 14:25:00,227.12,227.38,227.12,227.33,4520.0,180.3629,180.5694,180.3629,180.5297,4520.0
2020-02-21 14:30:00,227.33,227.34,225.97,226.03,16434.0,180.5297,180.5376,179.4497,179.4973,16434.0
2020-02-21 14:35:00,225.99,226.41,225.99,226.24,2883.0,179.4655,179.7991,179.4655,179.6641,2883.0
2020-02-21 14:40:00,226.34,226.34,226.09,226.1,3541.0,179.7435,179.7435,179.545,179.5529,3541.0
2020-02-21 14:45:00,226.1,226.19,225.92,225.92,4365.0,179.5529,179.6244,179.41,179.41,4365.0
2020-02-21 14:50:00,225.9,226.01,225.89,226.01,2748.0,179.3941,179.4814,179.3861,179.4814,2748.0
2020-02-21 14:55:00,226.0,226.13,225.93,226.01,4484.0,179.4735,179.5767,179.4179,179.4814,4484.0
2020-02-21 15:00:00,225.98,226.21,225.98,226.01,6892.0,179.4576,179.6403,179.4576,179.4814,6892.0
2020-02-21 15:05:00,225.96,225.97,225.75,225.81,30040.0,179.4417,179.4497,179.275,179.3226,30040.0
2020-02-21 15:10:00,225.76,225.76,224.96,224.99,27708.0,179.2829,179.2829,178.6476,178.6714,27708.0
2020-02-21 15:15:00,225.0,225.59,224.96,225.0,70640.0,178.6794,179.1479,178.6476,178.6794,70640.0
2020-02-21 15:20:00,224.96,225.24,224.92,225.23,3559.0,178.6476,178.8699,178.6158,178.862,3559.0
2020-02-21 15:25:00,225.27,225.33,225.15,225.32,2548.0,178.8938,178.9414,178.7985,178.9335,2548.0
2020-02-21 15:30:00,225.37,225.5,225.2,225.2,5487.0,178.9732,179.0764,178.8382,178.8382,5487.0
2020-02-21 15:35:00,225.24,225.5,225.24,225.46,9517.0,178.8699,179.0764,178.8699,179.0447,9517.0
2020-02-21 15:40:00,225.47,225.65,225.37,225.65,11791.0,179.0526,179.1955,178.9732,179.1955,11791.0
2020-02-21 15:45:00,225.64,225.75,225.62,225.72,15324.0,179.1876,179.275,179.1717,179.2511,15324.0
2020-02-21 15:50:00,225.74,226.0,225.72,225.83,21032.0,179.267,179.4735,179.2511,179.3385,21032.0
2020-02-21 15:55:00,225.84,225.85,225.6,225.75,55260.0,179.3464,179.3544,179.1558,179.275,55260.0
2020-02-24 09:30:00,225.23,226.5,224.68,226.01,37891.0,178.862,179.8706,178.4252,179.4814,37891.0
2020-02-24 09:35:00,225.76,226.28,225.24,225.62,10312.0,179.2829,179.6958,178.8699,179.1717,10312.0
2020-02-24 09:40:00,225.44,226.5,225.42,226.49,15670.0,179.0288,179.8706,179.0129,179.8626,15670.0
2020-02-24 09:45:00,226.5,226.75,226.22,226.5,15357.0,179.8706,180.0691,179.6482,179.8706,15357.0
2020-02-24 09:50:00,226.51,226.88,226.51,226.53,12433.0,179.8785,180.1723,179.8785,179.8944,12433.0
2020-02-24 09:55:00,226.53,226.57,225.58,225.87,8820.0,179.8944,179.9261,179.14,179.3703,8820.0
2020-02-24 10:00:00,225.53,226.54,225.36,226.54,13366.0,179.1002,179.9023,178.9652,179.9023,13366.0
2020-02-24 10:05:00,226.67,227.25,226.55,227.15,44601.0,180.0056,180.4662,179.9103,180.3867,44601.0
2020-02-24 10:10:00,227.1,227.25,226.44,226.6,24374.0,180.347,180.4662,179.8229,179.95,24374.0
2020-02-24 10:15:00,226.49,226.56,226.22,226.47,3654.0,179.8626,179.9182,179.6482,179.8467,3654.0
2020-02-24 10:20:00,226.51,226.56,226.22,226.35,7457.0,179.8785,179.9182,179.6482,179.7514,7457.0
2020-02-24 10:25:00,226.3,226.55,226.3,226.49,9095.0,179.7117,179.9103,179.7117,179.8626,9095.0
2020-02-24 10:30:00,226.49,226.91,226.42,226.89,8056.0,179.8626,180.1961,179.807,180.1803,8056.0
2020-02-24 10:35:00,227.13,227.25,227.01,227.15,5350.0,180.3709,180.4662,180.2756,180.3867,5350.0
2020-02-24 10:40:00,227.24,227.5,227.24,227.5,15191.0,180.4582,180.6647,180.4582,180.6647,15191.0
2020-02-24 10:45:00,227.5,227.5,227.25,227.32,3000.0,180.6647,180.6647,180.4662,180.5217,3000.0
2020-02-24 10:50:00,227.36,227.41,227.3,227.35,1043.0,180.5535,180.5932,180.5059,180.5456,1043.0
2020-02-24 10:55:00,227.38,227.44,227.2,227.28,2100.0,180.5694,180.617,180.4264,180.49,2100.0
2020-02-24 11:00:00,227.23,227.29,226.98,226.99,3021.0,180.4503,180.4979,180.2517,180.2597,3021.0
2020-02-24 11:05:00,227.05,227.09,226.94,227.04,3284.0,180.3073,180.3391,180.22,180.2994,3284.0
2020-02-24 11:10:00,227.09,227.09,226.68,226.69,6602.0,180.3391,180.3391,180.0135,180.0214,6602.0
2020-02-24 11:15:00,226.74,226.93,226.63,226.82,4407.0,180.0611,180.212,179.9738,180.1247,4407.0
2020-02-24 11:20:00,226.72,226.73,226.4,226.4,7310.0,180.0453,180.0532,179.7911,179.7911,7310.0
2020-02-24 11:25:00,226.35,226.36,225.94,225.94,3896.0,179.7514,179.7594,179.4258,179.4258,3896.0
2020-02-24 11:30:00,225.88,226.08,225.83,226.08,13821.0,179.3782,179.537,179.3385,179.537,13821.0
2020-02-24 11:35:00,226.05,226.34,225.91,226.27,13345.0,179.5132,179.7435,179.402,179.6879,13345.0
2020-02-24 11:40:00,226.27,226.39,226.14,226.19,49415.0,179.6879,179.7832,179.5847,179.6244,49415.0
2020-02-24 11:45:00,226.23,226.28,226.0,226.0,11113.0,179.6561,179.6958,179.4735,179.4735,11113.0
2020-02-24 11:50:00,226.07,226.15,225.91,225.97,28086.0,179.5291,179.5926,179.402,179.4497,28086.0
2020-02-24 11:55:00,226.0,226.09,225.69,225.7,18294.0,179.4735,179.545,179.2273,179.2352,18294.0
2020-02-24 12:00:00,225.64,225.99,225.56,225.95,1300.0,179.1876,179.4655,179.1241,179.4338,1300.0
2020-02-24 12:05:00,225.9,225.9,225.56,225.56,257360.0,179.3941,179.3941,179.1241,179.1241,257360.0
2020-02-24 12:10:00,225.56,225.62,225.29,225.29,3189.0,179.1241,179.1717,178.9097,178.9097,3189.0
2020-02-24 12:15:00,225.23,225.29,224.98,225.17,6041.0,178.862,178.9097,178.6635,178.8144,6041.0
2020-02-24 12:20:00,225.2,225.2,225.09,225.09,1512.0,178.8382,178.8382,178.7508,178.7508,1512.0
2020-02-24 12:25:00,225.06,225.12,224.97,224.98,3085.0,178.727,178.7747,178.6555,178.6635,3085.0
2020-02-24 12:30:00,224.97,224.97,224.74,224.75,2753.0,178.6555,178.6555,178.4729,178.4808,2753.0
2020-02-24 12:35:00,224.71,224.71,224.5,224.56,14797.0,178.4491,178.4491,178.2823,178.3299,14797.0
2020-02-24 12:40:00,224.49,224.61,224.44,224.47,8474.0,178.2744,178.3696,178.2346,178.2585,8474.0
2020-02-24 12:45:00,224.58,224.73,224.53,224.65,2510.0,178.3458,178.4649,178.3061,178.4014,2510.0
2020-02-24 12:50:00,224.66,224.8,224.57,224.76,8933.0,178.4094,178.5205,178.3379,178.4888,8933.0
2020-02-24 12:55:00,224.65,224.74,224.61,224.73,8950.0,178.4014,178.4729,178.3696,178.4649,8950.0
2020-02-24 13:00:00,224.63,224.76,224.38,224.38,11685.0,178.3855,178.4888,178.187,178.187,11685.0
2020-02-24 13:05:00,224.4,224.59,224.4,224.59,1536.0,178.2029,178.3538,178.2029,178.3538,1536.0
2020-02-24 13:10:00,224.49,224.49,224.4,224.4,1048.0,178.2744,178.2744,178.2029,178.2029,1048.0
2020-02-24 13:15:00,224.4,224.41,224.27,224.27,2044.0,178.2029,178.2108,178.0996,178.0996,2044.0
2020-02-24 13:20:00,224.3,224.4,224.07,224.21,13753.0,178.1235,178.2029,177.9408,178.052,13753.0
2020-02-24 13:25:00,224.15,224.81,224.14,224.81,4575.0,178.0043,178.5285,177.9964,178.5285,4575.0
2020-02-24 13:30:00,224.77,225.22,224.76,225.22,4403.0,178.4967,178.8541,178.4888,178.8541,4403.0
2020-02-24 13:35:00,225.32,225.42,225.27,225.4,5314.0,178.9335,179.0129,178.8938,178.997,5314.0
2020-02-24 13:40:00,225.37,225.5,225.21,225.45,9359.0,178.9732,179.0764,178.8461,179.0367,9359.0
2020-02-24 13:45:00,225.39,225.57,225.38,225.49,6130.0,178.9891,179.132,178.9811,179.0685,6130.0
2020-02-24 13:50:00,225.47,225.56,225.35,225.48,3041.0,179.0526,179.1241,178.9573,179.0605,3041.0
2020-02-24 13:55:00,225.48,225.8,225.35,225.76,6995.0,179.0605,179.3147,178.9573,179.2829,6995.0
2020-02-24 14:00:00,225.67,225.73,225.46,225.61,7058.0,179.2114,179.2591,179.0447,179.1638,7058.0
2020-02-24 14:05:00,225.58,225.7,225.52,225.69,9916.0,179.14,179.2352,179.0923,179.2273,9916.0
2020-02-24 14:10:00,225.71,225.73,225.59,225.62,5338.0,179.2432,179.2591,179.1479,179.1717,5338.0
2020-02-24 14:15:00,225.65,225.69,225.38,225.39,14153.0,179.1955,179.2273,178.9811,178.9891,14153.0
2020-02-24 14:20:00,225.39,225.68,225.32,225.68,9925.0,178.9891,179.2194,178.9335,179.2194,9925.0
2020-02-24 14:25:00,225.68,226.02,225.68,226.02,7326.0,179.2194,179.4894,179.2194,179.4894,7326.0
2020-02-24 14:30:00,226.06,226.09,225.88,225.93,10393.0,179.5211,179.545,179.3782,179.4179,10393.0
2020-02-24 14:35:00,226.0,226.09,225.99,226.02,8246.0,179.4735,179.545,179.4655,179.4894,8246.0
2020-02-24 14:40:00,226.01,226.39,226.01,226.15,6820.0,179.4814,179.7832,179.4814,179.5926,6820.0
2020-02-24 14:45:00,226.0,226.07,225.94,226.03,3694.0,179.4735,179.5291,179.4258,179.4973,3694.0
2020-02-24 14:50:00,226.02,226.12,225.97,226.04,3841.0,179.4894,179.5688,179.4497,179.5053,3841.0
2020-02-24 14:55:00,226.04,226.19,225.97,226.16,4115.0,179.5053,179.6244,179.4497,179.6005,4115.0
2020-02-24 15:00:00,226.14,226.19,226.01,226.09,4514.0,179.5847,179.6244,179.4814,179.545,4514.0
2020-02-24 15:05:00,226.1,226.41,226.06,226.32,11862.0,179.5529,179.7991,179.5211,179.7276,11862.0
2020-02-24 15:10:00,226.3,226.35,226.11,226.3,34639.0,179.7117,179.7514,179.5608,179.7117,34639.0
2020-02-24 15:15:00,226.32,226.47,226.23,226.47,13962.0,179.7276,179.8467,179.6561,179.8467,13962.0
2020-02-24 15:20:00,226.4,226.81,226.4,226.77,7021.0,179.7911,180.1167,179.7911,180.085,7021.0
2020-02-24 15:25:00,226.71,226.96,226.71,226.89,15585.0,180.0373,180.2359,180.0373,180.1803,15585.0
2020-02-24 15:30:00,226.89,227.18,226.76,227.01,20607.0,180.1803,180.4106,180.077,180.2756,20607.0
2020-02-24 15:35:00,226.94,227.02,226.65,226.69,26408.0,180.22,180.2835,179.9897,180.0214,26408.0
2020-02-24 15:40:00,226.69,226.69,226.41,226.53,13132.0,180.0214,180.0214,179.7991,179.8944,13132.0
2020-02-24 15:45:00,226.54,226.91,226.53,226.91,16185.0,179.9023,180.1961,179.8944,180.1961,16185.0
2020-02-24 15:50:00,226.86,226.86,226.63,226.7,34456.0,180.1564,180.1564,179.9738,180.0294,34456.0
2020-02-24 15:55:00,226.75,227.7,226.47,226.47,75168.0,180.0691,180.8235,179.8467,179.8467,75168.0
2020-02-25 09:30:00,226.26,227.17,226.26,226.47,12703.0,179.68,180.4026,179.68,179.8467,12703.0
2020-02-25 09:35:00,226.35,226.35,225.85,226.04,2510.0,179.7514,179.7514,179.3544,179.5053,2510.0
2020-02-25 09:40:00,226.03,226.05,225.25,225.46,18779.0,179.4973,179.5132,178.8779,179.0447,18779.0
2020-02-25 09:45:00,225.55,225.58,224.83,225.19,17357.0,179.1161,179.14,178.5444,178.8302,17357.0
2020-02-25 09:50:00,225.19,225.61,224.4,224.53,26464.0,178.8302,179.1638,178.2029,178.3061,26464.0
2020-02-25 09:55:00,224.58,225.25,224.49,224.94,46154.0,178.3458,178.8779,178.2744,178.6317,46154.0
2020-02-25 10:00:00,224.8,224.99,224.35,224.35,16247.0,178.5205,178.6714,178.1632,178.1632,16247.0
2020-02-25 10:05:00,224.29,224.81,224.29,224.63,25883.0,178.1155,178.5285,178.1155,178.3855,25883.0
2020-02-25 10:10:00,224.58,224.78,224.49,224.5,15682.0,178.3458,178.5046,178.2744,178.2823,15682.0
2020-02-25 10:15:00,224.5,224.64,224.5,224.59,6662.0,178.2823,178.3935,178.2823,178.3538,6662.0
2020-02-25 10:20:00,224.55,224.67,224.39,224.43,7700.0,178.322,178.4173,178.1949,178.2267,7700.0
2020-02-25 10:25:00,224.43,224.43,223.43,223.52,7212.0,178.2267,178.2267,177.4326,177.504,7212.0
2020-02-25 10:30:00,223.59,223.82,223.54,223.81,6486.0,177.5596,177.7423,177.5199,177.7343,6486.0
2020-02-25 10:35:00,223.86,224.28,223.76,224.18,2356.0,177.774,178.1076,177.6946,178.0282,2356.0
2020-02-25 10:40:00,224.17,224.49,224.16,224.4,35893.0,178.0202,178.2744,178.0123,178.2029,35893.0
2020-02-25 10:45:00,224.44,224.44,223.93,224.1,11029.0,178.2346,178.2346,177.8296,177.9646,11029.0
2020-02-25 10:50:00,224.0,224.02,223.52,223.52,2117.0,177.8852,177.9011,177.504,177.504,2117.0
2020-02-25 10:55:00,223.58,223.84,223.23,223.84,15043.0,177.5517,177.7582,177.2737,177.7582,15043.0
2020-02-25 11:00:00,223.85,223.88,223.22,223.22,3610.0,177.7661,177.7899,177.2658,177.2658,3610.0
2020-02-25 11:05:00,223.3,223.33,222.86,222.93,5856.0,177.3293,177.3532,176.9799,177.0355,5856.0
2020-02-25 11:10:00,222.99,223.25,222.98,223.11,4709.0,177.0832,177.2896,177.0752,177.1785,4709.0
2020-02-25 11:15:00,223.0,223.01,222.24,222.25,7784.0,177.0911,177.099,176.4876,176.4955,7784.0
2020-02-25 11:20:00,222.18,222.18,221.74,221.91,8805.0,176.4399,176.4399,176.0905,176.2255,8805.0
2020-02-25 11:25:00,221.95,222.46,221.91,222.46,6246.0,176.2573,176.6623,176.2255,176.6623,6246.0
2020-02-25 11:30:00,222.37,222.53,222.28,222.42,2689.0,176.5908,176.7179,176.5193,176.6305,2689.0
2020-02-25 11:35:00,222.31,222.56,222.31,222.53,5083.0,176.5431,176.7417,176.5431,176.7179,5083.0
2020-02-25 11:40:00,222.59,222.8,222.42,222.42,7052.0,176.7655,176.9323,176.6305,176.6305,7052.0
2020-02-25 11:45:00,222.51,222.98,222.36,222.82,8140.0,176.702,177.0752,176.5829,176.9482,8140.0
2020-02-25 11:50:00,222.85,222.85,222.33,222.43,1200.0,176.972,176.972,176.559,176.6384,1200.0
2020-02-25 11:55:00,222.5,222.76,222.46,222.76,4138.0,176.694,176.9005,176.6623,176.9005,4138.0
2020-02-25 12:00:00,222.77,223.26,222.77,223.08,8372.0,176.9084,177.2976,176.9084,177.1546,8372.0
2020-02-25 12:05:00,222.96,222.96,222.47,222.47,2890.0,177.0593,177.0593,176.6702,176.6702,2890.0
2020-02-25 12:10:00,222.52,222.52,222.34,222.42,2924.0,176.7099,176.7099,176.567,176.6305,2924.0
2020-02-25 12:15:00,222.37,222.37,221.95,222.2,5616.0,176.5908,176.5908,176.2573,176.4558,5616.0
2020-02-25 12:20:00,222.18,222.22,222.0,222.17,1300.0,176.4399,176.4717,176.297,176.432,1300.0
2020-02-25 12:25:00,222.25,222.25,221.95,221.96,2233.0,176.4955,176.4955,176.2573,176.2652,2233.0
2020-02-25 12:30:00,221.96,222.17,221.94,222.0,2551.0,176.2652,176.432,176.2493,176.297,2551.0
2020-02-25 12:35:00,222.0,222.57,221.99,222.36,32648.0,176.297,176.7496,176.289,176.5829,32648.0
2020-02-25 12:40:00,222.36,222.98,221.74,222.0,104405.0,176.5829,177.0752,176.0905,176.297,104405.0
2020-02-25 12:45:00,221.96,222.37,221.74,222.02,56241.0,176.2652,176.5908,176.0905,176.3128,56241.0
2020-02-25 12:50:00,222.02,222.13,220.56,220.57,88095.0,176.3128,176.4002,175.1534,175.1614,88095.0
2020-02-25 12:55:00,220.52,221.11,220.18,220.93,74144.0,175.1217,175.5902,174.8516,175.4472,74144.0
2020-02-25 13:00:00,220.77,220.98,220.7,220.71,3780.0,175.3202,175.487,175.2646,175.2725,3780.0
2020-02-25 13:05:00,220.73,220.73,220.58,220.58,2109.0,175.2884,175.2884,175.1693,175.1693,2109.0
2020-02-25 13:10:00,220.53,220.65,220.44,220.53,1400.0,175.1296,175.2249,175.0581,175.1296,1400.0
2020-02-25 13:15:00,220.48,220.61,220.11,220.29,2539.0,175.0899,175.1931,174.7961,174.939,2539.0
2020-02-25 13:20:00,220.38,220.47,220.21,220.21,1966.0,175.0105,175.0819,174.8755,174.8755,1966.0
2020-02-25 13:25:00,220.22,220.26,220.1,220.2,1445.0,174.8834,174.9152,174.7881,174.8675,1445.0
2020-02-25 13:30:00,220.13,220.36,220.05,220.36,5592.0,174.8119,174.9946,174.7484,174.9946,5592.0
2020-02-25 13:35:00,220.58,220.91,220.58,220.81,3331.0,175.1693,175.4314,175.1693,175.352,3331.0
2020-02-25 13:40:00,220.77,221.05,220.77,221.05,2976.0,175.3202,175.5425,175.3202,175.5425,2976.0
2020-02-25 13:45:00,221.05,221.09,220.72,220.74,3615.0,175.5425,175.5743,175.2805,175.2964,3615.0
2020-02-25 13:50:00,220.72,221.04,220.65,220.87,2572.0,175.2805,175.5346,175.2249,175.3996,2572.0
2020-02-25 13:55:00,220.87,220.87,220.43,220.59,2056.0,175.3996,175.3996,175.0502,175.1772,2056.0
2020-02-25 14:00:00,220.54,220.62,220.26,220.28,2899.0,175.1375,175.2011,174.9152,174.9311,2899.0
2020-02-25 14:05:00,220.24,220.43,220.0,220.09,9412.0,174.8993,175.0502,174.7087,174.7802,9412.0
2020-02-25 14:10:00,220.04,220.91,220.04,220.71,7035.0,174.7405,175.4314,174.7405,175.2725,7035.0
2020-02-25 14:15:00,220.95,220.95,220.12,220.37,2634.0,175.4631,175.4631,174.804,175.0025,2634.0
2020-02-25 14:20:00,220.3,220.5,220.16,220.2,3698.0,174.9469,175.1058,174.8358,174.8675,3698.0
2020-02-25 14:25:00,220.18,220.28,219.79,219.79,6437.0,174.8516,174.9311,174.5419,174.5419,6437.0
2020-02-25 14:30:00,219.87,219.94,219.5,219.8,9001.0,174.6055,174.6611,174.3116,174.5499,9001.0
2020-02-25 14:35:00,219.83,219.84,219.55,219.55,3141.0,174.5737,174.5816,174.3513,174.3513,3141.0
2020-02-25 14:40:00,219.43,220.26,219.34,220.25,8364.0,174.2561,174.9152,174.1846,174.9072,8364.0
2020-02-25 14:45:00,220.37,220.64,220.19,220.59,6622.0,175.0025,175.2169,174.8596,175.1772,6622.0
2020-02-25 14:50:00,220.65,220.94,220.51,220.94,8051.0,175.2249,175.4552,175.1137,175.4552,8051.0
2020-02-25 14:55:00,221.14,221.2,220.71,220.89,4090.0,175.614,175.6617,175.2725,175.4155,4090.0
2020-02-25 15:00:00,220.94,221.41,220.8,221.02,3952.0,175.4552,175.8284,175.344,175.5187,3952.0
2020-02-25 15:05:00,221.09,221.35,220.96,221.2,6028.0,175.5743,175.7808,175.4711,175.6617,6028.0
2020-02-25 15:10:00,221.14,221.2,220.75,220.85,4860.0,175.614,175.6617,175.3043,175.3837,4860.0
2020-02-25 15:15:00,220.81,221.01,220.54,220.99,10663.0,175.352,175.5108,175.1375,175.4949,10663.0
2020-02-25 15:20:00,221.13,221.18,220.56,220.83,13524.0,175.6061,175.6458,175.1534,175.3678,13524.0
2020-02-25 15:25:00,220.8,221.38,220.8,221.25,19726.0,175.344,175.8046,175.344,175.7014,19726.0
2020-02-25 15:30:00,221.21,221.27,220.3,220.87,15016.0,175.6696,175.7173,174.9469,175.3996,15016.0
2020-02-25 15:35:00,220.81,221.28,220.75,220.97,26722.0,175.352,175.7252,175.3043,175.479,26722.0
2020-02-25 15:40:00,220.98,221.42,220.81,221.06,15620.0,175.487,175.8364,175.352,175.5505,15620.0
2020-02-25 15:45:00,221.08,221.6,221.08,221.19,13652.0,175.5664,175.9793,175.5664,175.6537,13652.0
2020-02-25 15:50:00,221.18,221.74,220.62,221.74,43126.0,175.6458,176.0905,175.2011,176.0905,43126.0
2020-02-25 15:55:00,221.7,222.11,220.69,220.8,74955.0,176.0587,176.3843,175.2567,175.344,74955.0
2020-02-26 09:30:00,219.88,222.25,219.0,222.0,40721.0,174.6134,176.4955,173.9146,176.297,40721.0
2020-02-26 09:35:00,222.24,223.2,222.11,222.61,11291.0,176.4876,177.2499,176.3843,176.7814,11291.0
2020-02-26 09:40:00,222.45,223.49,221.76,223.4,17394.0,176.6543,177.4802,176.1064,177.4087,17394.0
2020-02-26 09:45:00,222.99,223.38,222.1,222.22,13912.0,177.0832,177.3929,176.3764,176.4717,13912.0
2020-02-26 09:50:00,222.11,222.57,221.49,222.47,18592.0,176.3843,176.7496,175.892,176.6702,18592.0
2020-02-26 09:55:00,222.77,222.77,222.06,222.62,4102.0,176.9084,176.9084,176.3446,176.7893,4102.0
2020-02-26 10:00:00,222.61,223.27,222.26,223.27,3030.0,176.7814,177.3055,176.5034,177.3055,3030.0
2020-02-26 10:05:00,223.18,223.94,223.18,223.94,5081.0,177.234,177.8376,177.234,177.8376,5081.0
2020-02-26 10:10:00,224.1,225.42,223.82,225.14,10904.0,177.9646,179.0129,177.7423,178.7905,10904.0
2020-02-26 10:15:00,225.25,226.88,224.82,225.65,27417.0,178.8779,180.1723,178.5364,179.1955,27417.0
2020-02-26 10:20:00,225.71,226.23,225.28,226.09,63460.0,179.2432,179.6561,178.9017,179.545,63460.0
2020-02-26 10:25:00,226.24,226.65,225.41,225.41,11589.0,179.6641,179.9897,179.005,179.005,11589.0
2020-02-26 10:30:00,225.6,225.6,224.58,225.07,6347.0,179.1558,179.1558,178.3458,178.7349,6347.0
2020-02-26 10:35:00,225.0,226.0,224.9,226.0,4788.0,178.6794,179.4735,178.5999,179.4735,4788.0
2020-02-26 10:40:00,226.09,227.0,226.05,226.97,4458.0,179.545,180.2676,179.5132,180.2438,4458.0
2020-02-26 10:45:00,227.26,228.06,227.25,227.82,18633.0,180.4741,181.1094,180.4662,180.9188,18633.0
2020-02-26 10:50:00,227.7,227.84,227.29,227.5,22237.0,180.8235,180.9347,180.4979,180.6647,22237.0
2020-02-26 10:55:00,227.6,227.6,226.64,227.22,4392.0,180.7441,180.7441,179.9817,180.4423,4392.0
2020-02-26 11:00:00,227.46,227.52,227.03,227.27,5872.0,180.6329,180.6806,180.2914,180.482,5872.0
2020-02-26 11:05:00,227.18,227.18,226.42,226.9,12438.0,180.4106,180.4106,179.807,180.1882,12438.0
2020-02-26 11:10:00,226.79,227.31,226.79,227.31,3310.0,180.1009,180.5138,180.1009,180.5138,3310.0
2020-02-26 11:15:00,227.45,227.62,227.37,227.58,2936.0,180.625,180.76,180.5614,180.7282,2936.0
2020-02-26 11:20:00,227.49,228.03,227.21,227.47,13084.0,180.6567,181.0856,180.4344,180.6409,13084.0
2020-02-26 11:25:00,227.41,227.42,227.0,227.13,80264.0,180.5932,180.6012,180.2676,180.3709,80264.0
2020-02-26 11:30:00,227.06,227.07,226.02,226.58,29951.0,180.3153,180.3232,179.4894,179.9341,29951.0
2020-02-26 11:35:00,226.59,226.85,226.07,226.07,15800.0,179.942,180.1485,179.5291,179.5291,15800.0
2020-02-26 11:40:00,226.1,226.24,225.78,226.09,10528.0,179.5529,179.6641,179.2988,179.545,10528.0
2020-02-26 11:45:00,226.01,226.32,225.89,226.03,11519.0,179.4814,179.7276,179.3861,179.4973,11519.0
2020-02-26 11:50:00,226.14,226.16,225.75,225.93,10958.0,179.5847,179.6005,179.275,179.4179,10958.0
2020-02-26 11:55:00,225.82,226.16,225.69,225.89,7034.0,179.3305,179.6005,179.2273,179.3861,7034.0
2020-02-26 12:00:00,225.87,226.1,225.51,225.59,16319.0,179.3703,179.5529,179.0844,179.1479,16319.0
2020-02-26 12:05:00,225.59,225.72,224.94,225.0,6175.0,179.1479,179.2511,178.6317,178.6794,6175.0
2020-02-26 12:10:00,225.03,225.13,224.72,224.72,6757.0,178.7032,178.7826,178.457,178.457,6757.0
2020-02-26 12:15:00,224.68,225.0,224.61,225.0,5145.0,178.4252,178.6794,178.3696,178.6794,5145.0
2020-02-26 12:20:00,225.01,225.22,224.51,225.21,10193.0,178.6873,178.8541,178.2902,178.8461,10193.0
2020-02-26 12:25:00,225.11,226.16,225.05,225.89,11026.0,178.7667,179.6005,178.7191,179.3861,11026.0
2020-02-26 12:30:00,225.97,226.2,225.45,225.95,11821.0,179.4497,179.6323,179.0367,179.4338,11821.0
2020-02-26 12:35:00,225.97,226.12,225.03,225.18,31562.0,179.4497,179.5688,178.7032,178.8223,31562.0
2020-02-26 12:40:00,225.18,226.22,225.0,226.14,29637.0,178.8223,179.6482,178.6794,179.5847,29637.0
2020-02-26 12:45:00,226.21,227.88,225.85,227.15,46160.0,179.6403,180.9665,179.3544,180.3867,46160.0
2020-02-26 12:50:00,227.24,227.55,226.88,226.88,4722.0,180.4582,180.7044,180.1723,180.1723,4722.0
2020-02-26 12:55:00,226.99,227.17,225.91,227.17,14041.0,180.2597,180.4026,179.402,180.4026,14041.0
2020-02-26 13:00:00,226.9,227.41,226.57,227.41,8839.0,180.1882,180.5932,179.9261,180.5932,8839.0
2020-02-26 13:05:00,227.51,227.51,226.51,226.51,5255.0,180.6726,180.6726,179.8785,179.8785,5255.0
2020-02-26 13:10:00,226.51,227.2,226.51,227.15,9159.0,179.8785,180.4264,179.8785,180.3867,9159.0
2020-02-26 13:15:00,227.06,227.52,226.99,227.11,7397.0,180.3153,180.6806,180.2597,180.355,7397.0
2020-02-26 13:20:00,227.19,227.41,226.96,227.15,6181.0,180.4185,180.5932,180.2359,180.3867,6181.0
2020-02-26 13:25:00,227.27,228.07,227.22,228.06,5403.0,180.482,181.1173,180.4423,181.1094,5403.0
2020-02-26 13:30:00,227.89,228.07,227.44,227.82,7920.0,180.9744,181.1173,180.617,180.9188,7920.0
2020-02-26 13:35:00,227.61,227.92,227.23,227.55,7000.0,180.752,180.9982,180.4503,180.7044,7000.0
2020-02-26 13:40:00,227.48,227.99,227.31,227.94,10525.0,180.6488,181.0538,180.5138,181.0141,10525.0
2020-02-26 13:45:00,227.81,228.17,227.74,228.0,8127.0,180.9109,181.1968,180.8553,181.0617,8127.0
2020-02-26 13:50:00,228.06,228.15,227.64,227.67,14208.0,181.1094,181.1809,180.7759,180.7997,14208.0
2020-02-26 13:55:00,227.52,227.52,226.92,227.13,4896.0,180.6806,180.6806,180.2041,180.3709,4896.0
2020-02-26 14:00:00,227.16,227.74,227.16,227.58,13641.0,180.3947,180.8553,180.3947,180.7282,13641.0
2020-02-26 14:05:00,227.73,227.94,227.54,227.94,12958.0,180.8473,181.0141,180.6964,181.0141,12958.0
2020-02-26 14:10:00,228.06,228.39,227.74,228.29,9117.0,181.1094,181.3715,180.8553,181.292,9117.0
2020-02-26 14:15:00,228.23,228.39,228.11,228.21,6183.0,181.2444,181.3715,181.1491,181.2285,6183.0
2020-02-26 14:20:00,228.09,228.48,228.07,228.42,7271.0,181.1332,181.4429,181.1173,181.3953,7271.0
2020-02-26 14:25:00,228.58,228.65,228.12,228.12,10028.0,181.5223,181.5779,181.157,181.157,10028.0
2020-02-26 14:30:00,227.98,227.98,227.47,227.63,6340.0,181.0459,181.0459,180.6409,180.7679,6340.0
2020-02-26 14:35:00,227.62,228.38,227.62,228.2,4837.0,180.76,181.3635,180.76,181.2206,4837.0
2020-02-26 14:40:00,228.25,228.38,228.12,228.38,27835.0,181.2603,181.3635,181.157,181.3635,27835.0
2020-02-26 14:45:00,228.38,228.79,228.36,228.76,7527.0,181.3635,181.6891,181.3476,181.6653,7527.0
2020-02-26 14:50:00,228.79,228.8,228.36,228.8,5591.0,181.6891,181.6971,181.3476,181.6971,5591.0
2020-02-26 14:55:00,228.67,229.03,228.6,228.93,11404.0,181.5938,181.8797,181.5382,181.8003,11404.0
2020-02-26 15:00:00,228.78,229.39,228.77,229.1,13185.0,181.6812,182.1656,181.6732,181.9353,13185.0
2020-02-26 15:05:00,229.12,229.64,228.93,229.64,6528.0,181.9512,182.3641,181.8003,182.3641,6528.0
2020-02-26 15:10:00,229.73,229.73,229.41,229.63,12172.0,182.4356,182.4356,182.1815,182.3562,12172.0
2020-02-26 15:15:00,229.84,229.96,229.45,229.47,12789.0,182.5229,182.6182,182.2132,182.2291,12789.0
2020-02-26 15:20:00,229.58,229.58,229.16,229.32,9710.0,182.3165,182.3165,181.9829,182.11,9710.0
2020-02-26 15:25:00,229.31,229.32,228.7,229.09,12075.0,182.1021,182.11,181.6176,181.9274,12075.0
2020-02-26 15:30:00,229.09,229.35,228.79,228.8,13100.0,181.9274,182.1338,181.6891,181.6971,13100.0
2020-02-26 15:35:00,228.86,229.53,228.78,229.46,19764.0,181.7447,182.2768,181.6812,182.2212,19764.0
2020-02-26 15:40:00,229.39,229.41,229.05,229.35,16659.0,182.1656,182.1815,181.8956,182.1338,16659.0
2020-02-26 15:45:00,229.34,229.56,229.22,229.22,15190.0,182.1259,182.3006,182.0306,182.0306,15190.0
2020-02-26 15:50:00,229.14,229.19,228.37,228.79,54245.0,181.9671,182.0068,181.3556,181.6891,54245.0
2020-02-26 15:55:00,228.84,229.01,228.17,228.27,78426.0,181.7288,181.8638,181.1968,181.2762,78426.0
2020-02-27 09:30:00,227.46,229.03,227.15,227.66,28221.0,180.6329,181.8797,180.3867,180.7917,28221.0
2020-02-27 09:35:00,227.64,228.4,226.96,227.65,13044.0,180.7759,181.3794,180.2359,180.7838,13044.0
2020-02-27 09:40:00,227.51,228.11,227.3,227.3,12416.0,180.6726,181.1491,180.5059,180.5059,12416.0
2020-02-27 09:45:00,227.27,227.61,226.5,227.11,10557.0,180.482,180.752,179.8706,180.355,10557.0
2020-02-27 09:50:00,226.89,227.49,226.66,227.02,14963.0,180.1803,180.6567,179.9976,180.2835,14963.0
2020-02-27 09:55:00,226.88,227.44,226.01,226.21,8434.0,180.1723,180.617,179.4814,179.6403,8434.0
2020-02-27 10:00:00,225.98,226.49,225.81,225.92,7194.0,179.4576,179.8626,179.3226,179.41,7194.0
2020-02-27 10:05:00,225.9,226.37,225.83,225.89,5085.0,179.3941,179.7673,179.3385,179.3861,5085.0
2020-02-27 10:10:00,225.73,225.85,224.24,224.24,54793.0,179.2591,179.3544,178.0758,178.0758,54793.0
2020-02-27 10:15:00,224.32,224.58,223.07,223.54,31392.0,178.1393,178.3458,177.1467,177.5199,31392.0
2020-02-27 10:20:00,223.69,223.77,223.07,223.19,7125.0,177.639,177.7026,177.1467,177.242,7125.0
2020-02-27 10:25:00,223.12,223.29,222.15,222.24,6633.0,177.1864,177.3214,176.4161,176.4876,6633.0
2020-02-27 10:30:00,222.24,222.39,220.95,220.95,9100.0,176.4876,176.6067,175.4631,175.4631,9100.0
2020-02-27 10:35:00,221.01,221.94,220.81,221.81,21000.0,175.5108,176.2493,175.352,176.1461,21000.0
2020-02-27 10:40:00,221.83,222.02,221.51,221.52,5133.0,176.162,176.3128,175.9078,175.9158,5133.0
2020-02-27 10:45:00,221.53,222.68,221.35,222.58,5420.0,175.9237,176.837,175.7808,176.7576,5420.0
2020-02-27 10:50:00,222.6,222.85,222.45,222.58,3228.0,176.7734,176.972,176.6543,176.7576,3228.0
2020-02-27 10:55:00,222.37,222.53,221.05,221.23,18090.0,176.5908,176.7179,175.5425,175.6855,18090.0
2020-02-27 11:00:00,221.22,222.18,221.22,221.87,11116.0,175.6775,176.4399,175.6775,176.1937,11116.0
2020-02-27 11:05:00,221.92,222.16,221.23,222.09,8392.0,176.2334,176.424,175.6855,176.3684,8392.0
2020-02-27 11:10:00,222.0,222.03,220.71,220.83,6763.0,176.297,176.3208,175.2725,175.3678,6763.0
2020-02-27 11:15:00,220.72,221.59,220.71,221.56,8578.0,175.2805,175.9714,175.2725,175.9475,8578.0
2020-02-27 11:20:00,221.58,221.65,220.67,220.67,6620.0,175.9634,176.019,175.2408,175.2408,6620.0
2020-02-27 11:25:00,220.59,221.29,220.21,221.29,8777.0,175.1772,175.7331,174.8755,175.7331,8777.0
2020-02-27 11:30:00,221.09,221.09,220.26,220.28,6906.0,175.5743,175.5743,174.9152,174.9311,6906.0
2020-02-27 11:35:00,220.2,220.39,219.26,220.0,8475.0,174.8675,175.0184,174.121,174.7087,8475.0
2020-02-27 11:40:00,220.02,220.26,219.74,220.2,7381.0,174.7246,174.9152,174.5022,174.8675,7381.0
2020-02-27 11:45:00,220.14,220.29,219.85,220.25,15245.0,174.8199,174.939,174.5896,174.9072,15245.0
2020-02-27 11:50:00,220.19,220.36,219.91,220.1,25813.0,174.8596,174.9946,174.6372,174.7881,25813.0
2020-02-27 11:55:00,220.07,220.39,219.9,220.07,10730.0,174.7643,175.0184,174.6293,174.7643,10730.0
2020-02-27 12:00:00,219.97,221.12,219.9,220.88,13539.0,174.6849,175.5981,174.6293,175.4075,13539.0
2020-02-27 12:05:00,220.95,220.95,220.11,220.57,8459.0,175.4631,175.4631,174.7961,175.1614,8459.0
2020-02-27 12:10:00,220.64,221.27,220.64,221.27,7048.0,175.2169,175.7173,175.2169,175.7173,7048.0
2020-02-27 12:15:00,221.35,221.43,220.94,221.43,6716.0,175.7808,175.8443,175.4552,175.8443,6716.0
2020-02-27 12:20:00,221.21,221.21,219.99,220.06,11569.0,175.6696,175.6696,174.7008,174.7564,11569.0
2020-02-27 12:25:00,220.18,220.68,220.18,220.68,4254.0,174.8516,175.2487,174.8516,175.2487,4254.0
2020-02-27 12:30:00,220.57,220.99,220.57,220.68,5495.0,175.1614,175.4949,175.1614,175.2487,5495.0
2020-02-27 12:35:00,220.64,220.79,220.49,220.75,5346.0,175.2169,175.3361,175.0978,175.3043,5346.0
2020-02-27 12:40:00,220.74,221.17,220.65,220.65,6511.0,175.2964,175.6378,175.2249,175.2249,6511.0
2020-02-27 12:45:00,220.75,220.87,220.32,220.87,7650.0,175.3043,175.3996,174.9628,175.3996,7650.0
2020-02-27 12:50:00,220.88,221.17,220.71,221.13,3327.0,175.4075,175.6378,175.2725,175.6061,3327.0
2020-02-27 12:55:00,221.02,221.08,220.61,220.84,5579.0,175.5187,175.5664,175.1931,175.3758,5579.0
2020-02-27 13:00:00,220.75,221.18,220.61,221.18,3914.0,175.3043,175.6458,175.1931,175.6458,3914.0
2020-02-27 13:05:00,221.22,221.57,221.13,221.53,3269.0,175.6775,175.9555,175.6061,175.9237,3269.0
2020-02-27 13:10:00,221.55,221.91,221.37,221.37,2835.0,175.9396,176.2255,175.7967,175.7967,2835.0
2020-02-27 13:15:00,221.14,221.16,220.75,221.16,8181.0,175.614,175.6299,175.3043,175.6299,8181.0
2020-02-27 13:20:00,220.99,221.06,220.63,220.84,3429.0,175.4949,175.5505,175.209,175.3758,3429.0
2020-02-27 13:25:00,220.92,221.13,220.32,220.52,4945.0,175.4393,175.6061,174.9628,175.1217,4945.0
2020-02-27 13:30:00,220.49,220.5,219.56,219.62,14161.0,175.0978,175.1058,174.3593,174.4069,14161.0
2020-02-27 13:35:00,219.68,219.68,218.78,218.83,10365.0,174.4546,174.4546,173.7399,173.7796,10365.0
2020-02-27 13:40:00,218.81,218.87,217.53,217.98,5718.0,173.7637,173.8113,172.7472,173.1046,5718.0
2020-02-27 13:45:00,217.95,218.33,217.79,218.06,4928.0,173.0807,173.3825,172.9537,173.1681,4928.0
2020-02-27 13:50:00,217.98,218.69,217.47,218.61,11602.0,173.1046,173.6684,172.6996,173.6049,11602.0
2020-02-27 13:55:00,218.37,218.85,217.86,217.87,7690.0,173.4143,173.7955,173.0093,173.0172,7690.0
2020-02-27 14:00:00,217.72,218.12,217.58,217.88,9115.0,172.8981,173.2157,172.7869,173.0251,9115.0
2020-02-27 14:05:00,218.04,218.12,217.61,217.61,5428.0,173.1522,173.2157,172.8107,172.8107,5428.0
2020-02-27 14:10:00,217.43,217.97,217.31,217.91,4546.0,172.6678,173.0966,172.5725,173.049,4546.0
2020-02-27 14:15:00,218.06,218.13,217.21,217.21,7047.0,173.1681,173.2237,172.4931,172.4931,7047.0
2020-02-27 14:20:00,217.11,217.65,216.95,217.65,7324.0,172.4137,172.8425,172.2866,172.8425,7324.0
2020-02-27 14:25:00,217.66,218.24,217.63,218.24,7424.0,172.8504,173.311,172.8266,173.311,7424.0
2020-02-27 14:30:00,218.11,218.11,217.52,217.88,5580.0,173.2078,173.2078,172.7393,173.0251,5580.0
2020-02-27 14:35:00,217.78,218.03,217.74,217.95,8526.0,172.9457,173.1443,172.914,173.0807,8526.0
2020-02-27 14:40:00,217.92,217.97,217.4,217.59,6014.0,173.0569,173.0966,172.644,172.7948,6014.0
2020-02-27 14:45:00,217.6,217.88,217.44,217.56,32804.0,172.8028,173.0251,172.6757,172.771,32804.0
2020-02-27 14:50:00,217.6,217.62,216.95,217.15,8985.0,172.8028,172.8187,172.2866,172.4454,8985.0
2020-02-27 14:55:00,217.14,217.18,216.49,216.49,4766.0,172.4375,172.4693,171.9213,171.9213,4766.0
2020-02-27 15:00:00,216.4,216.44,215.96,216.01,11936.0,171.8498,171.8816,171.5004,171.5401,11936.0
2020-02-27 15:05:00,216.01,216.25,215.79,216.16,16724.0,171.5401,171.7307,171.3654,171.6592,16724.0
2020-02-27 15:10:00,216.27,216.68,216.21,216.3,14934.0,171.7466,172.0722,171.6989,171.7704,14934.0
2020-02-27 15:15:00,216.22,216.32,215.79,215.79,12542.0,171.7069,171.7863,171.3654,171.3654,12542.0
2020-02-27 15:20:00,215.89,216.14,215.84,216.02,14669.0,171.4448,171.6434,171.4051,171.5481,14669.0
2020-02-27 15:25:00,216.0,216.12,215.72,215.72,10350.0,171.5322,171.6275,171.3098,171.3098,10350.0
2020-02-27 15:30:00,215.64,215.64,215.06,215.38,10222.0,171.2463,171.2463,170.7857,171.0398,10222.0
2020-02-27 15:35:00,215.29,215.29,214.6,214.65,17023.0,170.9683,170.9683,170.4204,170.4601,17023.0
2020-02-27 15:40:00,214.65,214.69,213.74,213.75,40149.0,170.4601,170.4919,169.7374,169.7454,40149.0
2020-02-27 15:45:00,213.76,214.29,213.6,213.89,39934.0,169.7533,170.1742,169.6263,169.8566,39934.0
2020-02-27 15:50:00,213.85,213.97,211.91,212.05,59900.0,169.8248,169.9201,168.2842,168.3954,59900.0
2020-02-27 15:55:00,212.01,212.93,211.19,211.19,137873.0,168.3636,169.0942,167.7124,167.7124,137873.0
2020-02-28 09:30:00,208.75,209.67,207.12,208.09,41790.0,165.7747,166.5053,164.4803,165.2506,41790.0
2020-02-28 09:35:00,208.07,209.03,207.85,208.29,18166.0,165.2347,165.9971,165.06,165.4094,18166.0
2020-02-28 09:40:00,208.01,208.82,207.85,208.81,27368.0,165.1871,165.8303,165.06,165.8224,27368.0
2020-02-28 09:45:00,208.01,209.11,207.81,207.81,29648.0,165.1871,166.0606,165.0283,165.0283,29648.0
2020-02-28 09:50:00,207.89,208.09,205.89,206.12,41458.0,165.0918,165.2506,163.5035,163.6862,41458.0
2020-02-28 09:55:00,206.12,206.13,204.6,204.99,38903.0,163.6862,163.6941,162.4791,162.7888,38903.0
2020-02-28 10:00:00,205.06,205.75,204.4,204.69,13234.0,162.8444,163.3923,162.3203,162.5506,13234.0
2020-02-28 10:05:00,204.65,205.84,204.61,205.78,11269.0,162.5188,163.4638,162.487,163.4162,11269.0
2020-02-28 10:10:00,205.47,206.32,205.44,206.13,25982.0,163.17,163.845,163.1462,163.6941,25982.0
2020-02-28 10:15:00,206.11,207.43,206.07,207.13,31895.0,163.6782,164.7265,163.6465,164.4882,31895.0
2020-02-28 10:20:00,207.14,207.94,206.98,207.44,12189.0,164.4962,165.1315,164.3691,164.7344,12189.0
2020-02-28 10:25:00,207.31,208.46,207.31,207.53,11928.0,164.6312,165.5444,164.6312,164.8059,11928.0
2020-02-28 10:30:00,207.58,208.93,207.51,208.93,12321.0,164.8456,165.9177,164.79,165.9177,12321.0
2020-02-28 10:35:00,208.92,209.71,208.85,208.96,15873.0,165.9097,166.5371,165.8541,165.9415,15873.0
2020-02-28 10:40:00,209.03,209.45,208.72,209.04,16309.0,165.9971,166.3306,165.7509,166.005,16309.0
2020-02-28 10:45:00,209.02,209.29,208.73,209.05,16445.0,165.9892,166.2036,165.7589,166.013,16445.0
2020-02-28 10:50:00,209.08,210.35,208.99,210.25,17081.0,166.0368,167.0453,165.9653,166.9659,17081.0
2020-02-28 10:55:00,210.28,210.51,209.37,209.87,25783.0,166.9898,167.1724,166.2671,166.6642,25783.0
2020-02-28 11:00:00,209.86,210.19,209.22,210.19,20519.0,166.6562,166.9183,166.148,166.9183,20519.0
2020-02-28 11:05:00,210.11,210.19,209.6,209.87,19026.0,166.8548,166.9183,166.4497,166.6642,19026.0
2020-02-28 11:10:00,209.93,211.12,209.92,210.26,8458.0,166.7118,167.6568,166.7039,166.9739,8458.0
2020-02-28 11:15:00,210.41,211.49,210.41,211.19,15878.0,167.093,167.9507,167.093,167.7124,15878.0
2020-02-28 11:20:00,211.22,211.32,209.61,210.13,10312.0,167.7362,167.8157,166.4577,166.8706,10312.0
2020-02-28 11:25:00,210.23,210.73,209.87,210.46,12210.0,166.95,167.3471,166.6642,167.1327,12210.0
2020-02-28 11:30:00,210.61,211.18,210.35,210.65,10736.0,167.2518,167.7045,167.0453,167.2836,10736.0
2020-02-28 11:35:00,210.76,211.2,210.07,210.89,12285.0,167.3709,167.7204,166.823,167.4742,12285.0
2020-02-28 11:40:00,211.21,212.7,211.14,212.02,14833.0,167.7283,168.9116,167.6727,168.3715,14833.0
2020-02-28 11:45:00,211.92,212.0,210.2,210.5,26292.0,168.2921,168.3557,166.9262,167.1645,26292.0
2020-02-28 11:50:00,210.57,211.45,210.42,210.87,16740.0,167.2201,167.9189,167.1009,167.4583,16740.0
2020-02-28 11:55:00,210.77,211.28,210.07,210.6,10805.0,167.3789,167.7839,166.823,167.2439,10805.0
2020-02-28 12:00:00,210.55,210.85,209.51,210.21,7181.0,167.2042,167.4424,166.3783,166.9342,7181.0
2020-02-28 12:05:00,210.39,210.64,209.82,209.83,36344.0,167.0771,167.2756,166.6245,166.6324,36344.0
2020-02-28 12:10:00,209.71,209.86,209.35,209.41,82012.0,166.5371,166.6562,166.2512,166.2989,82012.0
2020-02-28 12:15:00,209.34,210.37,209.1,210.37,5898.0,166.2433,167.0612,166.0527,167.0612,5898.0
2020-02-28 12:20:00,210.47,210.73,210.01,210.01,4401.0,167.1406,167.3471,166.7753,166.7753,4401.0
2020-02-28 12:25:00,210.08,211.06,209.96,211.06,6431.0,166.8309,167.6092,166.7356,167.6092,6431.0
2020-02-28 12:30:00,211.1,211.14,210.4,210.57,11582.0,167.6409,167.6727,167.0851,167.2201,11582.0
2020-02-28 12:35:00,210.79,211.54,210.45,211.02,9691.0,167.3948,167.9904,167.1248,167.5774,9691.0
2020-02-28 12:40:00,211.1,211.82,210.94,211.18,5334.0,167.6409,168.2127,167.5139,167.7045,5334.0
2020-02-28 12:45:00,211.08,211.53,210.74,211.03,20265.0,167.6251,167.9824,167.3551,167.5854,20265.0
2020-02-28 12:50:00,211.06,211.94,210.72,211.49,10288.0,167.6092,168.308,167.3392,167.9507,10288.0
2020-02-28 12:55:00,211.52,211.72,211.23,211.47,5719.0,167.9745,168.1333,167.7442,167.9348,5719.0
2020-02-28 13:00:00,211.42,211.74,210.94,211.02,8085.0,167.8951,168.1492,167.5139,167.5774,8085.0
2020-02-28 13:05:00,211.15,211.53,211.06,211.33,7296.0,167.6806,167.9824,167.6092,167.8236,7296.0
2020-02-28 13:10:00,211.21,211.26,210.13,210.29,7755.0,167.7283,167.768,166.8706,166.9977,7755.0
2020-02-28 13:15:00,210.2,211.2,209.87,210.58,7423.0,166.9262,167.7204,166.6642,167.228,7423.0
2020-02-28 13:20:00,210.45,210.65,210.13,210.49,6568.0,167.1248,167.2836,166.8706,167.1565,6568.0
2020-02-28 13:25:00,210.4,210.69,209.72,209.77,8753.0,167.0851,167.3153,166.545,166.5847,8753.0
2020-02-28 13:30:00,209.59,209.82,209.15,209.15,14154.0,166.4418,166.6245,166.0924,166.0924,14154.0
2020-02-28 13:35:00,209.14,209.48,209.0,209.24,11015.0,166.0844,166.3545,165.9733,166.1639,11015.0
2020-02-28 13:40:00,209.19,209.22,208.66,208.97,5645.0,166.1242,166.148,165.7033,165.9494,5645.0
2020-02-28 13:45:00,208.78,208.78,208.15,208.24,17743.0,165.7986,165.7986,165.2983,165.3697,17743.0
2020-02-28 13:50:00,208.25,208.4,207.8,208.35,5420.0,165.3777,165.4968,165.0203,165.4571,5420.0
2020-02-28 13:55:00,208.05,208.16,207.6,207.99,8989.0,165.2188,165.3062,164.8615,165.1712,8989.0
2020-02-28 14:00:00,208.05,208.05,207.07,207.07,10832.0,165.2188,165.2188,164.4406,164.4406,10832.0
2020-02-28 14:05:00,207.06,207.1,206.28,206.33,16007.0,164.4327,164.4644,163.8132,163.8529,16007.0
2020-02-28 14:10:00,206.41,207.75,206.31,207.75,19670.0,163.9165,164.9806,163.8371,164.9806,19670.0
2020-02-28 14:15:00,207.43,207.88,207.39,207.64,13232.0,164.7265,165.0838,164.6947,164.8933,13232.0
2020-02-28 14:20:00,207.53,208.0,207.1,207.36,9870.0,164.8059,165.1791,164.4644,164.6709,9870.0
2020-02-28 14:25:00,207.46,207.74,207.1,207.54,6110.0,164.7503,164.9727,164.4644,164.8138,6110.0
2020-02-28 14:30:00,207.67,208.74,207.67,208.47,58030.0,164.9171,165.7668,164.9171,165.5524,58030.0
2020-02-28 14:35:00,208.3,208.54,207.64,208.12,11340.0,165.4174,165.608,164.8933,165.2744,11340.0
2020-02-28 14:40:00,208.13,209.2,208.13,209.19,63245.0,165.2824,166.1321,165.2824,166.1242,63245.0
2020-02-28 14:45:00,209.18,209.25,208.16,208.37,14676.0,166.1162,166.1718,165.3062,165.473,14676.0
2020-02-28 14:50:00,208.39,208.5,207.92,208.4,14348.0,165.4888,165.5762,165.1156,165.4968,14348.0
2020-02-28 14:55:00,208.42,208.51,207.94,208.45,55198.0,165.5127,165.5841,165.1315,165.5365,55198.0
2020-02-28 15:00:00,208.51,208.51,207.3,207.34,76193.0,165.5841,165.5841,164.6232,164.655,76193.0
2020-02-28 15:05:00,207.41,207.71,207.14,207.52,12436.0,164.7106,164.9488,164.4962,164.798,12436.0
2020-02-28 15:10:00,207.35,207.77,207.17,207.48,14981.0,164.663,164.9965,164.52,164.7662,14981.0
2020-02-28 15:15:00,207.65,209.05,207.54,208.69,10513.0,164.9012,166.013,164.8138,165.7271,10513.0
2020-02-28 15:20:00,208.75,208.75,207.78,208.2,9769.0,165.7747,165.7747,165.0044,165.338,9769.0
2020-02-28 15:25:00,208.36,208.56,207.35,207.4,12348.0,165.465,165.6239,164.663,164.7027,12348.0
2020-02-28 15:30:00,207.21,208.46,207.04,207.94,20261.0,164.5518,165.5444,164.4168,165.1315,20261.0
2020-02-28 15:35:00,207.83,207.83,207.29,207.55,12344.0,165.0441,165.0441,164.6153,164.8218,12344.0
2020-02-28 15:40:00,207.54,207.57,205.9,206.37,30934.0,164.8138,164.8377,163.5115,163.8847,30934.0
2020-02-28 15:45:00,206.48,208.4,206.42,208.39,31482.0,163.9721,165.4968,163.9244,165.4888,31482.0
2020-02-28 15:50:00,208.15,208.64,207.51,208.55,52996.0,165.2983,165.6874,164.79,165.6159,52996.0
2020-02-28 15:55:00,208.47,209.95,208.25,209.12,90084.0,165.5524,166.7277,165.3777,166.0686,90084.0
2020-03-02 09:30:00,210.34,212.66,209.94,211.94,18485.0,167.0374,168.8798,166.7198,168.308,18485.0
2020-03-02 09:35:00,212.11,212.11,210.99,210.99,10032.0,168.443,168.443,167.5536,167.5536,10032.0
2020-03-02 09:40:00,210.88,211.91,210.72,211.78,7598.0,167.4662,168.2842,167.3392,168.181,7598.0
2020-03-02 09:45:00,211.83,212.5,211.77,212.01,7641.0,168.2207,168.7527,168.173,168.3636,7641.0
2020-03-02 09:50:00,211.61,212.34,211.61,211.83,6470.0,168.0459,168.6257,168.0459,168.2207,6470.0
2020-03-02 09:55:00,211.97,211.99,211.15,211.28,5244.0,168.3318,168.3477,167.6806,167.7839,5244.0
2020-03-02 10:00:00,211.19,211.66,211.03,211.46,10525.0,167.7124,168.0857,167.5854,167.9268,10525.0
2020-03-02 10:05:00,211.57,211.58,210.62,210.98,6718.0,168.0142,168.0221,167.2598,167.5456,6718.0
2020-03-02 10:10:00,211.02,212.29,210.99,212.26,5657.0,167.5774,168.586,167.5536,168.5621,5657.0
2020-03-02 10:15:00,212.12,212.27,211.56,211.62,6047.0,168.451,168.5701,168.0062,168.0539,6047.0
2020-03-02 10:20:00,211.45,212.08,211.16,211.75,13077.0,167.9189,168.4192,167.6886,168.1571,13077.0
2020-03-02 10:25:00,212.0,212.43,211.87,212.43,24189.0,168.3557,168.6971,168.2524,168.6971,24189.0
2020-03-02 10:30:00,212.72,213.12,212.03,212.98,15367.0,168.9274,169.2451,168.3795,169.1339,15367.0
2020-03-02 10:35:00,213.01,213.71,212.78,213.71,3800.0,169.1577,169.7136,168.9751,169.7136,3800.0
2020-03-02 10:40:00,213.9,214.71,213.9,214.34,6721.0,169.8645,170.5078,169.8645,170.2139,6721.0
2020-03-02 10:45:00,214.27,214.39,213.63,214.09,20628.0,170.1583,170.2536,169.6501,170.0154,20628.0
2020-03-02 10:50:00,214.0,214.27,213.85,213.95,36253.0,169.9439,170.1583,169.8248,169.9042,36253.0
2020-03-02 10:55:00,214.01,214.09,213.58,213.59,15972.0,169.9519,170.0154,169.6104,169.6183,15972.0
2020-03-02 11:00:00,213.32,214.42,213.26,214.42,12347.0,169.4039,170.2775,169.3563,170.2775,12347.0
2020-03-02 11:05:00,214.17,214.51,213.82,214.17,6857.0,170.0789,170.3489,169.801,170.0789,6857.0
2020-03-02 11:10:00,214.31,215.24,214.3,215.08,4531.0,170.1901,170.9286,170.1822,170.8016,4531.0
2020-03-02 11:15:00,214.96,215.25,214.79,214.92,6638.0,170.7063,170.9366,170.5713,170.6745,6638.0
2020-03-02 11:20:00,215.34,215.74,215.18,215.42,5069.0,171.0081,171.3257,170.881,171.0716,5069.0
2020-03-02 11:25:00,215.56,216.13,215.39,215.5,6949.0,171.1828,171.6354,171.0478,171.1351,6949.0
2020-03-02 11:30:00,215.36,215.92,215.2,215.27,11120.0,171.0239,171.4687,170.8969,170.9525,11120.0
2020-03-02 11:35:00,215.36,216.0,215.26,215.82,4585.0,171.0239,171.5322,170.9445,171.3892,4585.0
2020-03-02 11:40:00,215.89,215.89,215.12,215.25,9501.0,171.4448,171.4448,170.8333,170.9366,9501.0
2020-03-02 11:45:00,215.42,215.55,215.03,215.55,6575.0,171.0716,171.1748,170.7619,171.1748,6575.0
2020-03-02 11:50:00,215.67,216.43,215.65,216.36,3425.0,171.2701,171.8737,171.2542,171.8181,3425.0
2020-03-02 11:55:00,216.52,216.93,216.43,216.6,4126.0,171.9451,172.2707,171.8737,172.0087,4126.0
2020-03-02 12:00:00,216.73,217.05,216.73,216.91,4283.0,172.1119,172.366,172.1119,172.2548,4283.0
2020-03-02 12:05:00,216.8,216.99,216.33,216.35,3079.0,172.1675,172.3184,171.7942,171.8101,3079.0
2020-03-02 12:10:00,216.4,216.59,216.27,216.3,3800.0,171.8498,172.0007,171.7466,171.7704,3800.0
2020-03-02 12:15:00,216.39,216.52,216.05,216.13,5325.0,171.8419,171.9451,171.5719,171.6354,5325.0
2020-03-02 12:20:00,216.21,216.47,215.99,216.11,3403.0,171.6989,171.9054,171.5242,171.6195,3403.0
2020-03-02 12:25:00,216.23,216.77,216.23,216.72,7006.0,171.7148,172.1437,171.7148,172.104,7006.0
2020-03-02 12:30:00,216.73,217.36,216.7,217.23,10848.0,172.1119,172.6122,172.0881,172.509,10848.0
2020-03-02 12:35:00,217.36,217.69,217.21,217.21,4760.0,172.6122,172.8743,172.4931,172.4931,4760.0
2020-03-02 12:40:00,217.3,217.31,216.75,217.06,27495.0,172.5646,172.5725,172.1278,172.374,27495.0
2020-03-02 12:45:00,216.97,217.41,216.97,217.1,4204.0,172.3025,172.6519,172.3025,172.4057,4204.0
2020-03-02 12:50:00,217.11,217.29,216.94,217.06,5230.0,172.4137,172.5566,172.2787,172.374,5230.0
2020-03-02 12:55:00,217.03,217.15,216.84,217.13,5195.0,172.3501,172.4454,172.1993,172.4295,5195.0
2020-03-02 13:00:00,217.19,217.24,216.9,217.19,2672.0,172.4772,172.5169,172.2469,172.4772,2672.0
2020-03-02 13:05:00,217.13,217.13,216.71,216.72,800.0,172.4295,172.4295,172.096,172.104,800.0
2020-03-02 13:10:00,216.78,216.78,216.4,216.41,5280.0,172.1516,172.1516,171.8498,171.8578,5280.0
2020-03-02 13:15:00,216.49,216.49,215.98,215.98,6112.0,171.9213,171.9213,171.5163,171.5163,6112.0
2020-03-02 13:20:00,216.0,216.0,215.72,215.96,13000.0,171.5322,171.5322,171.3098,171.5004,13000.0
2020-03-02 13:25:00,216.22,216.33,215.76,216.23,6449.0,171.7069,171.7942,171.3416,171.7148,6449.0
2020-03-02 13:30:00,216.33,217.11,216.19,217.11,4005.0,171.7942,172.4137,171.6831,172.4137,4005.0
2020-03-02 13:35:00,216.95,217.72,216.94,217.72,3298.0,172.2866,172.8981,172.2787,172.8981,3298.0
2020-03-02 13:40:00,217.55,217.64,217.17,217.22,4342.0,172.7631,172.8346,172.4613,172.501,4342.0
2020-03-02 13:45:00,217.2,217.31,216.59,216.99,3265.0,172.4851,172.5725,172.0007,172.3184,3265.0
2020-03-02 13:50:00,216.92,217.16,216.82,217.16,7396.0,172.2628,172.4534,172.1834,172.4534,7396.0
2020-03-02 13:55:00,217.15,218.06,217.08,218.06,6331.0,172.4454,173.1681,172.3898,173.1681,6331.0
2020-03-02 14:00:00,217.89,218.44,217.89,218.44,5106.0,173.0331,173.4699,173.0331,173.4699,5106.0
2020-03-02 14:05:00,218.37,218.45,218.12,218.42,4620.0,173.4143,173.4778,173.2157,173.454,4620.0
2020-03-02 14:10:00,218.34,218.35,217.51,217.71,7614.0,173.3904,173.3984,172.7313,172.8901,7614.0
2020-03-02 14:15:00,217.71,217.72,217.26,217.26,5201.0,172.8901,172.8981,172.5328,172.5328,5201.0
2020-03-02 14:20:00,217.48,217.51,216.67,216.81,8789.0,172.7075,172.7313,172.0642,172.1754,8789.0
2020-03-02 14:25:00,216.94,217.05,216.67,216.77,5483.0,172.2787,172.366,172.0642,172.1437,5483.0
2020-03-02 14:30:00,216.64,216.85,216.22,216.22,5321.0,172.0404,172.2072,171.7069,171.7069,5321.0
2020-03-02 14:35:00,216.07,216.09,215.64,215.96,4352.0,171.5878,171.6037,171.2463,171.5004,4352.0
2020-03-02 14:40:00,215.96,216.25,215.05,215.34,30360.0,171.5004,171.7307,170.7778,171.0081,30360.0
2020-03-02 14:45:00,215.25,216.08,215.11,216.06,7385.0,170.9366,171.5957,170.8254,171.5798,7385.0
2020-03-02 14:50:00,215.85,216.07,215.56,216.03,3825.0,171.4131,171.5878,171.1828,171.556,3825.0
2020-03-02 14:55:00,216.16,216.44,215.8,215.98,5900.0,171.6592,171.8816,171.3734,171.5163,5900.0
2020-03-02 15:00:00,216.15,216.56,216.05,216.54,5404.0,171.6513,171.9769,171.5719,171.961,5404.0
2020-03-02 15:05:00,216.71,217.14,216.63,216.97,4600.0,172.096,172.4375,172.0325,172.3025,4600.0
2020-03-02 15:10:00,216.97,217.17,216.69,217.08,6700.0,172.3025,172.4613,172.0801,172.3898,6700.0
2020-03-02 15:15:00,216.92,217.2,216.79,216.95,5472.0,172.2628,172.4851,172.1595,172.2866,5472.0
2020-03-02 15:20:00,216.96,217.72,216.85,217.72,6746.0,172.2945,172.8981,172.2072,172.8981,6746.0
2020-03-02 15:25:00,217.58,217.97,217.46,217.72,5076.0,172.7869,173.0966,172.6916,172.8981,5076.0
2020-03-02 15:30:00,217.66,217.66,216.94,217.22,23394.0,172.8504,172.8504,172.2787,172.501,23394.0
2020-03-02 15:35:00,217.28,218.06,217.23,218.06,14181.0,172.5487,173.1681,172.509,173.1681,14181.0
2020-03-02 15:40:00,218.09,218.48,217.94,217.99,17768.0,173.1919,173.5016,173.0728,173.1125,17768.0
2020-03-02 15:45:00,218.08,218.89,217.6,218.79,34651.0,173.184,173.8272,172.8028,173.7478,34651.0
2020-03-02 15:50:00,218.83,219.8,218.74,219.8,31964.0,173.7796,174.5499,173.7081,174.5499,31964.0
2020-03-02 15:55:00,219.72,219.72,218.86,219.12,98233.0,174.4863,174.4863,173.8034,174.0099,98233.0
2020-03-03 09:30:00,218.17,218.72,216.15,216.15,32920.0,173.2554,173.6922,171.6513,171.6513,32920.0
2020-03-03 09:35:00,216.37,217.49,215.63,217.37,15964.0,171.826,172.7154,171.2384,172.6201,15964.0
2020-03-03 09:40:00,217.47,217.53,216.47,216.63,15333.0,172.6996,172.7472,171.9054,172.0325,15333.0
2020-03-03 09:45:00,216.64,216.9,216.3,216.54,28754.0,172.0404,172.2469,171.7704,171.961,28754.0
2020-03-03 09:50:00,216.55,216.74,215.65,216.09,16126.0,171.969,172.1198,171.2542,171.6037,16126.0
2020-03-03 09:55:00,216.21,216.4,215.7,216.39,11112.0,171.6989,171.8498,171.2939,171.8419,11112.0
2020-03-03 10:00:00,217.27,220.01,217.27,219.99,37735.0,172.5407,174.7166,172.5407,174.7008,37735.0
2020-03-03 10:05:00,220.0,220.48,218.93,219.51,50563.0,174.7087,175.0899,173.859,174.3196,50563.0
2020-03-03 10:10:00,219.36,220.08,218.77,219.47,63080.0,174.2005,174.7722,173.7319,174.2878,63080.0
2020-03-03 10:15:00,219.48,220.04,218.6,220.0,47096.0,174.2958,174.7405,173.5969,174.7087,47096.0
2020-03-03 10:20:00,219.85,221.11,219.66,221.11,33512.0,174.5896,175.5902,174.4387,175.5902,33512.0
2020-03-03 10:25:00,221.0,221.13,219.28,219.28,9871.0,175.5028,175.6061,174.1369,174.1369,9871.0
2020-03-03 10:30:00,219.4,220.4,219.08,220.01,12169.0,174.2322,175.0264,173.9781,174.7166,12169.0
2020-03-03 10:35:00,219.62,220.45,219.44,220.45,11497.0,174.4069,175.0661,174.264,175.0661,11497.0
2020-03-03 10:40:00,220.6,220.92,220.02,220.08,28523.0,175.1852,175.4393,174.7246,174.7722,28523.0
2020-03-03 10:45:00,220.14,220.34,219.22,219.3,29087.0,174.8199,174.9787,174.0893,174.1528,29087.0
2020-03-03 10:50:00,219.34,219.6,218.59,219.48,11106.0,174.1846,174.3911,173.589,174.2958,11106.0
2020-03-03 10:55:00,219.61,220.68,219.36,219.59,15866.0,174.399,175.2487,174.2005,174.3831,15866.0
2020-03-03 11:00:00,219.49,219.75,219.18,219.18,8463.0,174.3037,174.5102,174.0575,174.0575,8463.0
2020-03-03 11:05:00,219.28,219.32,218.24,218.53,7635.0,174.1369,174.1687,173.311,173.5413,7635.0
2020-03-03 11:10:00,218.43,218.54,216.15,216.16,15586.0,173.4619,173.5493,171.6513,171.6592,15586.0
2020-03-03 11:15:00,216.16,216.93,216.0,216.45,12734.0,171.6592,172.2707,171.5322,171.8895,12734.0
2020-03-03 11:20:00,216.46,216.46,214.51,214.51,11686.0,171.8975,171.8975,170.3489,170.3489,11686.0
2020-03-03 11:25:00,214.32,215.5,213.94,215.22,13755.0,170.198,171.1351,169.8963,170.9128,13755.0
2020-03-03 11:30:00,215.4,215.85,215.12,215.84,18049.0,171.0557,171.4131,170.8333,171.4051,18049.0
2020-03-03 11:35:00,215.99,217.2,215.87,217.2,9118.0,171.5242,172.4851,171.4289,172.4851,9118.0
2020-03-03 11:40:00,217.3,217.4,216.33,216.61,4765.0,172.5646,172.644,171.7942,172.0166,4765.0
2020-03-03 11:45:00,216.63,216.84,215.8,215.87,6683.0,172.0325,172.1993,171.3734,171.4289,6683.0
2020-03-03 11:50:00,216.11,217.72,216.1,217.57,5075.0,171.6195,172.8981,171.6116,172.779,5075.0
2020-03-03 11:55:00,217.63,218.55,217.63,218.44,18300.0,172.8266,173.5572,172.8266,173.4699,18300.0
2020-03-03 12:00:00,218.3,218.63,217.91,218.47,6315.0,173.3587,173.6207,173.049,173.4937,6315.0
2020-03-03 12:05:00,218.66,218.75,218.25,218.62,6516.0,173.6446,173.716,173.319,173.6128,6516.0
2020-03-03 12:10:00,218.55,218.64,217.88,218.0,10725.0,173.5572,173.6287,173.0251,173.1204,10725.0
2020-03-03 12:15:00,217.88,218.39,217.87,218.11,6176.0,173.0251,173.4302,173.0172,173.2078,6176.0
2020-03-03 12:20:00,218.16,218.49,217.93,218.4,7921.0,173.2475,173.5096,173.0649,173.4381,7921.0
2020-03-03 12:25:00,218.46,218.53,217.9,218.28,11400.0,173.4857,173.5413,173.041,173.3428,11400.0
2020-03-03 12:30:00,218.29,218.78,217.98,218.58,7148.0,173.3507,173.7399,173.1046,173.581,7148.0
2020-03-03 12:35:00,218.62,218.62,218.0,218.27,4663.0,173.6128,173.6128,173.1204,173.3349,4663.0
2020-03-03 12:40:00,218.32,218.49,217.47,217.59,2767.0,173.3746,173.5096,172.6996,172.7948,2767.0
2020-03-03 12:45:00,217.73,218.55,217.54,218.17,28346.0,172.906,173.5572,172.7551,173.2554,28346.0
2020-03-03 12:50:00,218.0,218.07,217.66,218.06,6424.0,173.1204,173.176,172.8504,173.1681,6424.0
2020-03-03 12:55:00,218.14,218.46,217.63,218.21,4158.0,173.2316,173.4857,172.8266,173.2872,4158.0
2020-03-03 13:00:00,218.09,218.09,217.66,217.8,5761.0,173.1919,173.1919,172.8504,172.9616,5761.0
2020-03-03 13:05:00,217.99,218.21,217.84,217.98,3695.0,173.1125,173.2872,172.9934,173.1046,3695.0
2020-03-03 13:10:00,217.98,218.6,217.83,218.53,16862.0,173.1046,173.5969,172.9854,173.5413,16862.0
2020-03-03 13:15:00,218.46,218.89,218.33,218.5,9306.0,173.4857,173.8272,173.3825,173.5175,9306.0
2020-03-03 13:20:00,218.6,219.16,218.6,218.76,3607.0,173.5969,174.0416,173.5969,173.724,3607.0
2020-03-03 13:25:00,218.98,219.17,218.15,219.05,8981.0,173.8987,174.0496,173.2396,173.9543,8981.0
2020-03-03 13:30:00,218.91,219.38,218.34,219.16,6476.0,173.8431,174.2163,173.3904,174.0416,6476.0
2020-03-03 13:35:00,219.32,219.69,219.02,219.28,5764.0,174.1687,174.4625,173.9305,174.1369,5764.0
2020-03-03 13:40:00,219.27,219.27,218.26,218.52,7030.0,174.129,174.129,173.3269,173.5334,7030.0
2020-03-03 13:45:00,218.35,218.76,218.25,218.58,6283.0,173.3984,173.724,173.319,173.581,6283.0
2020-03-03 13:50:00,218.41,218.98,218.35,218.88,8591.0,173.446,173.8987,173.3984,173.8193,8591.0
2020-03-03 13:55:00,218.66,218.94,218.44,218.53,9855.0,173.6446,173.8669,173.4699,173.5413,9855.0
2020-03-03 14:00:00,218.42,218.7,217.55,217.71,11730.0,173.454,173.6763,172.7631,172.8901,11730.0
2020-03-03 14:05:00,217.72,217.72,216.56,216.56,9468.0,172.8981,172.8981,171.9769,171.9769,9468.0
2020-03-03 14:10:00,216.66,217.43,216.46,217.43,6542.0,172.0563,172.6678,171.8975,172.6678,6542.0
2020-03-03 14:15:00,217.57,217.71,216.35,216.5,5027.0,172.779,172.8901,171.8101,171.9292,5027.0
2020-03-03 14:20:00,216.47,217.07,216.19,216.46,5346.0,171.9054,172.3819,171.6831,171.8975,5346.0
2020-03-03 14:25:00,216.44,218.12,216.43,217.86,5508.0,171.8816,173.2157,171.8737,173.0093,5508.0
2020-03-03 14:30:00,217.86,217.86,216.84,217.36,20591.0,173.0093,173.0093,172.1993,172.6122,20591.0
2020-03-03 14:35:00,217.21,217.36,215.93,215.93,5740.0,172.4931,172.6122,171.4766,171.4766,5740.0
2020-03-03 14:40:00,215.68,216.47,215.67,216.08,7071.0,171.2781,171.9054,171.2701,171.5957,7071.0
2020-03-03 14:45:00,216.2,217.63,216.14,217.62,4621.0,171.691,172.8266,171.6434,172.8187,4621.0
2020-03-03 14:50:00,217.21,217.58,216.42,217.58,5737.0,172.4931,172.7869,171.8657,172.7869,5737.0
2020-03-03 14:55:00,217.45,217.67,216.96,217.01,9667.0,172.6837,172.8584,172.2945,172.3343,9667.0
2020-03-03 15:00:00,217.0,217.98,216.77,217.93,7213.0,172.3263,173.1046,172.1437,173.0649,7213.0
2020-03-03 15:05:00,217.71,217.84,217.18,217.58,6129.0,172.8901,172.9934,172.4693,172.7869,6129.0
2020-03-03 15:10:00,217.71,218.91,217.57,218.89,6547.0,172.8901,173.8431,172.779,173.8272,6547.0
2020-03-03 15:15:00,218.67,219.21,218.48,218.93,8324.0,173.6525,174.0813,173.5016,173.859,8324.0
2020-03-03 15:20:00,218.93,218.96,217.62,217.72,7267.0,173.859,173.8828,172.8187,172.8981,7267.0
2020-03-03 15:25:00,217.55,219.27,217.37,219.15,8593.0,172.7631,174.129,172.6201,174.0337,8593.0
2020-03-03 15:30:00,219.05,219.05,217.65,217.99,8253.0,173.9543,173.9543,172.8425,173.1125,8253.0
2020-03-03 15:35:00,217.97,218.15,216.01,216.01,13541.0,173.0966,173.2396,171.5401,171.5401,13541.0
2020-03-03 15:40:00,216.24,218.32,215.99,218.23,19311.0,171.7228,173.3746,171.5242,173.3031,19311.0
2020-03-03 15:45:00,218.28,219.33,217.76,218.16,19555.0,173.3428,174.1766,172.9299,173.2475,19555.0
2020-03-03 15:50:00,218.44,218.44,216.92,218.16,37735.0,173.4699,173.4699,172.2628,173.2475,37735.0
2020-03-03 15:55:00,218.07,218.9,216.8,217.72,54620.0,173.176,173.8352,172.1675,172.8981,54620.0
2020-03-04 09:30:00,220.0,221.28,219.17,221.21,36962.0,174.7087,175.7252,174.0496,175.6696,36962.0
2020-03-04 09:35:00,221.21,221.32,220.36,221.07,7707.0,175.6696,175.757,174.9946,175.5584,7707.0
2020-03-04 09:40:00,220.86,222.21,220.74,222.11,5369.0,175.3917,176.4637,175.2964,176.3843,5369.0
2020-03-04 09:45:00,222.13,222.74,222.13,222.45,6432.0,176.4002,176.8846,176.4002,176.6543,6432.0
2020-03-04 09:50:00,222.19,222.6,221.44,221.44,3581.0,176.4479,176.7734,175.8523,175.8523,3581.0
2020-03-04 09:55:00,221.44,221.66,220.71,220.71,6223.0,175.8523,176.027,175.2725,175.2725,6223.0
2020-03-04 10:00:00,220.9,221.26,220.54,220.62,5885.0,175.4234,175.7093,175.1375,175.2011,5885.0
2020-03-04 10:05:00,220.73,221.69,220.3,221.4,9340.0,175.2884,176.0508,174.9469,175.8205,9340.0
2020-03-04 10:10:00,221.56,221.89,221.38,221.89,1525.0,175.9475,176.2096,175.8046,176.2096,1525.0
2020-03-04 10:15:00,221.69,222.24,221.49,222.24,5478.0,176.0508,176.4876,175.892,176.4876,5478.0
2020-03-04 10:20:00,222.15,222.33,221.59,221.99,5731.0,176.4161,176.559,175.9714,176.289,5731.0
2020-03-04 10:25:00,221.95,222.17,221.35,221.87,17675.0,176.2573,176.432,175.7808,176.1937,17675.0
2020-03-04 10:30:00,221.86,221.86,221.2,221.8,4065.0,176.1858,176.1858,175.6617,176.1381,4065.0
2020-03-04 10:35:00,221.68,221.85,221.32,221.42,2927.0,176.0428,176.1778,175.757,175.8364,2927.0
2020-03-04 10:40:00,221.18,221.56,221.0,221.5,2649.0,175.6458,175.9475,175.5028,175.8999,2649.0
2020-03-04 10:45:00,221.63,221.63,221.2,221.46,1501.0,176.0031,176.0031,175.6617,175.8681,1501.0
2020-03-04 10:50:00,221.7,221.98,221.58,221.69,4584.0,176.0587,176.2811,175.9634,176.0508,4584.0
2020-03-04 10:55:00,221.57,222.18,221.53,221.68,2908.0,175.9555,176.4399,175.9237,176.0428,2908.0
2020-03-04 11:00:00,221.83,222.03,221.76,221.86,1304.0,176.162,176.3208,176.1064,176.1858,1304.0
2020-03-04 11:05:00,221.81,222.05,221.18,221.3,4100.0,176.1461,176.3367,175.6458,175.7411,4100.0
2020-03-04 11:10:00,221.44,221.61,221.31,221.61,2303.0,175.8523,175.9873,175.749,175.9873,2303.0
2020-03-04 11:15:00,221.53,221.6,221.0,221.32,4890.0,175.9237,175.9793,175.5028,175.757,4890.0
2020-03-04 11:20:00,221.57,221.57,221.24,221.54,4620.0,175.9555,175.9555,175.6934,175.9317,4620.0
2020-03-04 11:25:00,221.49,221.78,221.33,221.78,4546.0,175.892,176.1223,175.7649,176.1223,4546.0
2020-03-04 11:30:00,221.75,221.75,221.0,221.43,2603.0,176.0984,176.0984,175.5028,175.8443,2603.0
2020-03-04 11:35:00,221.53,221.54,220.74,220.9,3763.0,175.9237,175.9317,175.2964,175.4234,3763.0
2020-03-04 11:40:00,220.58,220.73,220.07,220.56,3209.0,175.1693,175.2884,174.7643,175.1534,3209.0
2020-03-04 11:45:00,220.84,220.96,220.54,220.54,1911.0,175.3758,175.4711,175.1375,175.1375,1911.0
2020-03-04 11:50:00,220.6,221.07,220.53,221.07,4000.0,175.1852,175.5584,175.1296,175.5584,4000.0
2020-03-04 11:55:00,221.01,221.53,220.9,221.46,3032.0,175.5108,175.9237,175.4234,175.8681,3032.0
2020-03-04 12:00:00,221.49,221.73,221.44,221.59,2633.0,175.892,176.0826,175.8523,175.9714,2633.0
2020-03-04 12:05:00,221.81,221.84,221.16,221.16,1716.0,176.1461,176.1699,175.6299,175.6299,1716.0
2020-03-04 12:10:00,221.33,221.72,221.32,221.72,2300.0,175.7649,176.0746,175.757,176.0746,2300.0
2020-03-04 12:15:00,221.88,221.96,221.57,221.6,3191.0,176.2017,176.2652,175.9555,175.9793,3191.0
2020-03-04 12:20:00,221.74,221.82,221.6,221.72,1200.0,176.0905,176.154,175.9793,176.0746,1200.0
2020-03-04 12:25:00,221.76,222.38,221.71,222.38,4184.0,176.1064,176.5987,176.0667,176.5987,4184.0
2020-03-04 12:30:00,222.26,222.47,222.11,222.41,5608.0,176.5034,176.6702,176.3843,176.6226,5608.0
2020-03-04 12:35:00,222.61,222.95,222.55,222.85,3135.0,176.7814,177.0514,176.7337,176.972,3135.0
2020-03-04 12:40:00,222.97,223.0,222.77,222.91,1349.0,177.0673,177.0911,176.9084,177.0196,1349.0
2020-03-04 12:45:00,222.83,223.4,222.83,223.4,1746.0,176.9561,177.4087,176.9561,177.4087,1746.0
2020-03-04 12:50:00,223.38,223.74,223.35,223.4,3622.0,177.3929,177.6788,177.369,177.4087,3622.0
2020-03-04 12:55:00,223.44,223.76,223.38,223.75,3009.0,177.4405,177.6946,177.3929,177.6867,3009.0
2020-03-04 13:00:00,223.84,223.98,223.79,223.98,1794.0,177.7582,177.8693,177.7185,177.8693,1794.0
2020-03-04 13:05:00,224.03,224.12,223.83,223.83,2189.0,177.9091,177.9805,177.7502,177.7502,2189.0
2020-03-04 13:10:00,223.77,223.78,223.36,223.75,2721.0,177.7026,177.7105,177.377,177.6867,2721.0
2020-03-04 13:15:00,223.71,224.19,223.71,224.19,1476.0,177.6549,178.0361,177.6549,178.0361,1476.0
2020-03-04 13:20:00,224.38,224.46,224.13,224.14,4110.0,178.187,178.2505,177.9885,177.9964,4110.0
2020-03-04 13:25:00,224.26,224.51,224.26,224.31,5922.0,178.0917,178.2902,178.0917,178.1314,5922.0
2020-03-04 13:30:00,224.39,224.62,224.2,224.2,11517.0,178.1949,178.3776,178.0441,178.0441,11517.0
2020-03-04 13:35:00,224.25,224.28,223.47,223.52,7576.0,178.0838,178.1076,177.4643,177.504,7576.0
2020-03-04 13:40:00,223.52,223.56,223.29,223.38,5467.0,177.504,177.5358,177.3214,177.3929,5467.0
2020-03-04 13:45:00,223.3,223.6,223.3,223.44,3484.0,177.3293,177.5676,177.3293,177.4405,3484.0
2020-03-04 13:50:00,223.34,223.88,223.3,223.88,4793.0,177.3611,177.7899,177.3293,177.7899,4793.0
2020-03-04 13:55:00,223.89,224.01,223.65,223.83,4645.0,177.7979,177.8932,177.6073,177.7502,4645.0
2020-03-04 14:00:00,223.83,223.99,223.5,223.99,3965.0,177.7502,177.8773,177.4882,177.8773,3965.0
2020-03-04 14:05:00,223.84,224.27,223.83,224.21,4442.0,177.7582,178.0996,177.7502,178.052,4442.0
2020-03-04 14:10:00,224.27,224.41,224.07,224.18,3179.0,178.0996,178.2108,177.9408,178.0282,3179.0
2020-03-04 14:15:00,224.18,224.61,224.07,224.61,4931.0,178.0282,178.3696,177.9408,178.3696,4931.0
2020-03-04 14:20:00,224.49,224.57,224.3,224.57,3046.0,178.2744,178.3379,178.1235,178.3379,3046.0
2020-03-04 14:25:00,224.6,224.71,224.43,224.43,4734.0,178.3617,178.4491,178.2267,178.2267,4734.0
2020-03-04 14:30:00,224.54,225.01,224.54,224.81,3806.0,178.3141,178.6873,178.3141,178.5285,3806.0
2020-03-04 14:35:00,224.98,225.07,224.67,224.82,2936.0,178.6635,178.7349,178.4173,178.5364,2936.0
2020-03-04 14:40:00,224.71,225.02,224.57,225.02,3406.0,178.4491,178.6952,178.3379,178.6952,3406.0
2020-03-04 14:45:00,224.91,225.03,224.74,225.03,5729.0,178.6079,178.7032,178.4729,178.7032,5729.0
2020-03-04 14:50:00,225.11,225.2,224.49,224.63,4658.0,178.7667,178.8382,178.2744,178.3855,4658.0
2020-03-04 14:55:00,224.65,224.85,224.53,224.67,2922.0,178.4014,178.5602,178.3061,178.4173,2922.0
2020-03-04 15:00:00,224.77,224.92,224.58,224.87,3541.0,178.4967,178.6158,178.3458,178.5761,3541.0
2020-03-04 15:05:00,224.8,225.04,224.48,224.65,3297.0,178.5205,178.7111,178.2664,178.4014,3297.0
2020-03-04 15:10:00,224.62,225.08,224.58,224.76,5314.0,178.3776,178.7429,178.3458,178.4888,5314.0
2020-03-04 15:15:00,224.72,224.92,224.58,224.64,3321.0,178.457,178.6158,178.3458,178.3935,3321.0
2020-03-04 15:20:00,224.69,225.19,224.57,225.19,6996.0,178.4332,178.8302,178.3379,178.8302,6996.0
2020-03-04 15:25:00,225.14,225.44,225.02,225.14,6119.0,178.7905,179.0288,178.6952,178.7905,6119.0
2020-03-04 15:30:00,225.17,226.1,225.14,226.09,12999.0,178.8144,179.5529,178.7905,179.545,12999.0
2020-03-04 15:35:00,226.22,226.22,225.55,225.75,11979.0,179.6482,179.6482,179.1161,179.275,11979.0
2020-03-04 15:40:00,225.82,225.88,225.08,225.26,9299.0,179.3305,179.3782,178.7429,178.8858,9299.0
2020-03-04 15:45:00,225.27,225.51,224.26,224.74,11579.0,178.8938,179.0844,178.0917,178.4729,11579.0
2020-03-04 15:50:00,225.16,226.32,224.96,225.97,31559.0,178.8064,179.7276,178.6476,179.4497,31559.0
2020-03-04 15:55:00,225.91,226.01,225.43,225.95,66502.0,179.402,179.4814,179.0208,179.4338,66502.0
2020-03-05 09:30:00,224.09,224.09,221.64,221.94,17992.0,177.9567,177.9567,176.0111,176.2493,17992.0
2020-03-05 09:35:00,222.27,223.83,222.27,223.83,3800.0,176.5114,177.7502,176.5114,177.7502,3800.0
2020-03-05 09:40:00,223.75,224.54,223.75,224.54,2807.0,177.6867,178.3141,177.6867,178.3141,2807.0
2020-03-05 09:45:00,224.58,225.46,224.58,225.44,14408.0,178.3458,179.0447,178.3458,179.0288,14408.0
2020-03-05 09:50:00,225.84,225.84,223.51,224.17,10871.0,179.3464,179.3464,177.4961,178.0202,10871.0
2020-03-05 09:55:00,223.88,223.95,223.56,223.81,4006.0,177.7899,177.8455,177.5358,177.7343,4006.0
2020-03-05 10:00:00,223.93,224.68,223.93,224.34,3012.0,177.8296,178.4252,177.8296,178.1552,3012.0
2020-03-05 10:05:00,224.48,225.19,224.48,224.82,2014.0,178.2664,178.8302,178.2664,178.5364,2014.0
2020-03-05 10:10:00,224.92,225.66,224.92,225.64,2700.0,178.6158,179.2035,178.6158,179.1876,2700.0
2020-03-05 10:15:00,225.52,226.38,225.16,226.1,7291.0,179.0923,179.7753,178.8064,179.5529,7291.0
2020-03-05 10:20:00,226.21,226.93,225.88,226.56,7329.0,179.6403,180.212,179.3782,179.9182,7329.0
2020-03-05 10:25:00,226.45,226.68,225.68,226.56,6444.0,179.8308,180.0135,179.2194,179.9182,6444.0
2020-03-05 10:30:00,226.7,227.96,226.7,227.36,7383.0,180.0294,181.03,180.0294,180.5535,7383.0
2020-03-05 10:35:00,227.41,227.62,226.92,226.92,3589.0,180.5932,180.76,180.2041,180.2041,3589.0
2020-03-05 10:40:00,226.66,227.06,226.49,226.66,4719.0,179.9976,180.3153,179.8626,179.9976,4719.0
2020-03-05 10:45:00,226.68,226.92,226.43,226.85,7135.0,180.0135,180.2041,179.815,180.1485,7135.0
2020-03-05 10:50:00,226.85,227.86,226.85,227.79,2538.0,180.1485,180.9506,180.1485,180.895,2538.0
2020-03-05 10:55:00,227.88,228.29,227.68,227.68,4090.0,180.9665,181.292,180.8076,180.8076,4090.0
2020-03-05 11:00:00,227.5,228.64,227.5,228.64,7445.0,180.6647,181.57,180.6647,181.57,7445.0
2020-03-05 11:05:00,228.73,229.17,228.63,228.63,6005.0,181.6415,181.9909,181.5621,181.5621,6005.0
2020-03-05 11:10:00,228.52,229.08,228.2,228.98,4037.0,181.4747,181.9194,181.2206,181.84,4037.0
2020-03-05 11:15:00,229.04,229.14,228.72,228.75,5770.0,181.8876,181.9671,181.6335,181.6573,5770.0
2020-03-05 11:20:00,228.46,228.64,228.31,228.31,3053.0,181.427,181.57,181.3079,181.3079,3053.0
2020-03-05 11:25:00,228.38,228.66,228.16,228.34,5836.0,181.3635,181.5859,181.1888,181.3318,5836.0
2020-03-05 11:30:00,228.21,228.21,227.23,227.39,3743.0,181.2285,181.2285,180.4503,180.5773,3743.0
2020-03-05 11:35:00,227.24,227.24,226.52,226.62,2643.0,180.4582,180.4582,179.8864,179.9658,2643.0
2020-03-05 11:40:00,226.62,226.7,226.36,226.46,2991.0,179.9658,180.0294,179.7594,179.8388,2991.0
2020-03-05 11:45:00,226.46,227.02,226.46,226.98,2300.0,179.8388,180.2835,179.8388,180.2517,2300.0
2020-03-05 11:50:00,227.04,227.17,226.58,226.72,2275.0,180.2994,180.4026,179.9341,180.0453,2275.0
2020-03-05 11:55:00,226.88,226.88,225.97,226.01,6725.0,180.1723,180.1723,179.4497,179.4814,6725.0
2020-03-05 12:00:00,226.18,226.75,226.18,226.37,2372.0,179.6164,180.0691,179.6164,179.7673,2372.0
2020-03-05 12:05:00,226.17,226.37,225.73,225.9,4623.0,179.6085,179.7673,179.2591,179.3941,4623.0
2020-03-05 12:10:00,225.8,226.24,225.77,226.1,1800.0,179.3147,179.6641,179.2908,179.5529,1800.0
2020-03-05 12:15:00,226.08,226.24,225.54,225.62,1543.0,179.537,179.6641,179.1082,179.1717,1543.0
2020-03-05 12:20:00,225.63,225.78,225.41,225.41,2910.0,179.1797,179.2988,179.005,179.005,2910.0
2020-03-05 12:25:00,225.25,226.01,225.25,226.01,2351.0,178.8779,179.4814,178.8779,179.4814,2351.0
2020-03-05 12:30:00,226.01,226.43,225.96,226.43,2727.0,179.4814,179.815,179.4417,179.815,2727.0
2020-03-05 12:35:00,226.5,226.58,226.06,226.07,3377.0,179.8706,179.9341,179.5211,179.5291,3377.0
2020-03-05 12:40:00,226.06,226.06,225.36,225.48,3440.0,179.5211,179.5211,178.9652,179.0605,3440.0
2020-03-05 12:45:00,225.39,225.94,225.11,225.94,7002.0,178.9891,179.4258,178.7667,179.4258,7002.0
2020-03-05 12:50:00,225.78,226.24,225.78,226.24,1622.0,179.2988,179.6641,179.2988,179.6641,1622.0
2020-03-05 12:55:00,226.23,226.75,226.03,226.62,4697.0,179.6561,180.0691,179.4973,179.9658,4697.0
2020-03-05 13:00:00,226.48,226.83,226.35,226.53,4487.0,179.8547,180.1326,179.7514,179.8944,4487.0
2020-03-05 13:05:00,226.68,226.9,226.57,226.57,2500.0,180.0135,180.1882,179.9261,179.9261,2500.0
2020-03-05 13:10:00,226.62,227.08,226.38,226.57,13646.0,179.9658,180.3311,179.7753,179.9261,13646.0
2020-03-05 13:15:00,226.53,226.92,226.52,226.7,4972.0,179.8944,180.2041,179.8864,180.0294,4972.0
2020-03-05 13:20:00,226.6,227.14,226.6,226.93,3662.0,179.95,180.3788,179.95,180.212,3662.0
2020-03-05 13:25:00,227.18,227.96,227.18,227.96,4232.0,180.4106,181.03,180.4106,181.03,4232.0
2020-03-05 13:30:00,227.97,228.3,227.82,228.3,4028.0,181.0379,181.3,180.9188,181.3,4028.0
2020-03-05 13:35:00,228.35,228.6,228.1,228.13,4351.0,181.3397,181.5382,181.1412,181.165,4351.0
2020-03-05 13:40:00,228.21,228.22,227.55,227.55,3904.0,181.2285,181.2365,180.7044,180.7044,3904.0
2020-03-05 13:45:00,227.4,228.15,227.4,228.04,3924.0,180.5853,181.1809,180.5853,181.0935,3924.0
2020-03-05 13:50:00,228.17,228.17,226.75,226.75,2607.0,181.1968,181.1968,180.0691,180.0691,2607.0
2020-03-05 13:55:00,226.95,227.39,226.95,227.39,1100.0,180.2279,180.5773,180.2279,180.5773,1100.0
2020-03-05 14:00:00,227.23,227.31,226.54,226.76,4100.0,180.4503,180.5138,179.9023,180.077,4100.0
2020-03-05 14:05:00,226.88,227.08,226.76,226.83,2400.0,180.1723,180.3311,180.077,180.1326,2400.0
2020-03-05 14:10:00,226.95,227.13,226.92,226.92,4940.0,180.2279,180.3709,180.2041,180.2041,4940.0
2020-03-05 14:15:00,226.96,226.98,226.71,226.9,5038.0,180.2359,180.2517,180.0373,180.1882,5038.0
2020-03-05 14:20:00,226.82,226.82,226.07,226.07,2657.0,180.1247,180.1247,179.5291,179.5291,2657.0
2020-03-05 14:25:00,225.99,226.66,225.72,226.44,4097.0,179.4655,179.9976,179.2511,179.8229,4097.0
2020-03-05 14:30:00,226.61,226.75,226.39,226.5,3466.0,179.9579,180.0691,179.7832,179.8706,3466.0
2020-03-05 14:35:00,226.29,227.11,226.29,227.01,5979.0,179.7038,180.355,179.7038,180.2756,5979.0
2020-03-05 14:40:00,227.1,227.33,226.84,227.06,2857.0,180.347,180.5297,180.1406,180.3153,2857.0
2020-03-05 14:45:00,227.01,227.63,226.95,227.53,3396.0,180.2756,180.7679,180.2279,180.6885,3396.0
2020-03-05 14:50:00,227.56,228.15,227.04,227.11,9669.0,180.7123,181.1809,180.2994,180.355,9669.0
2020-03-05 14:55:00,227.5,227.76,227.26,227.44,2801.0,180.6647,180.8712,180.4741,180.617,2801.0
2020-03-05 15:00:00,227.43,227.43,226.65,226.81,3700.0,180.6091,180.6091,179.9897,180.1167,3700.0
2020-03-05 15:05:00,226.84,227.69,226.79,227.69,4042.0,180.1406,180.8156,180.1009,180.8156,4042.0
2020-03-05 15:10:00,227.77,227.77,226.61,226.82,6095.0,180.8791,180.8791,179.9579,180.1247,6095.0
2020-03-05 15:15:00,227.09,227.11,226.61,227.02,6091.0,180.3391,180.355,179.9579,180.2835,6091.0
2020-03-05 15:20:00,226.97,227.3,226.78,227.12,6937.0,180.2438,180.5059,180.0929,180.3629,6937.0
2020-03-05 15:25:00,227.1,227.59,226.86,227.59,3845.0,180.347,180.7362,180.1564,180.7362,3845.0
2020-03-05 15:30:00,227.44,229.0,227.37,228.85,14592.0,180.617,181.8559,180.5614,181.7368,14592.0
2020-03-05 15:35:00,228.79,228.95,228.19,228.25,10875.0,181.6891,181.8162,181.2126,181.2603,10875.0
2020-03-05 15:40:00,228.08,228.19,227.39,228.11,9596.0,181.1253,181.2126,180.5773,181.1491,9596.0
2020-03-05 15:45:00,228.12,228.43,227.59,228.22,12992.0,181.157,181.4032,180.7362,181.2365,12992.0
2020-03-05 15:50:00,228.1,229.5,228.02,228.44,24466.0,181.1412,182.2529,181.0776,181.4112,24466.0
2020-03-05 15:55:00,228.51,229.58,228.44,229.06,68973.0,181.4668,182.3165,181.4112,181.9035,68973.0
2020-03-06 09:30:00,224.99,226.58,223.89,225.79,27221.0,178.6714,179.9341,177.7979,179.3067,27221.0
2020-03-06 09:35:00,225.87,226.05,224.7,224.7,22617.0,179.3703,179.5132,178.4411,178.4411,22617.0
2020-03-06 09:40:00,224.7,225.41,224.53,224.55,19218.0,178.4411,179.005,178.3061,178.322,19218.0
2020-03-06 09:45:00,224.52,224.69,223.01,223.01,10020.0,178.2982,178.4332,177.099,177.099,10020.0
2020-03-06 09:50:00,223.29,223.7,223.12,223.5,10078.0,177.3214,177.647,177.1864,177.4882,10078.0
2020-03-06 09:55:00,223.73,224.38,223.28,224.25,14157.0,177.6708,178.187,177.3135,178.0838,14157.0
2020-03-06 10:00:00,224.09,224.52,223.6,224.36,10548.0,177.9567,178.2982,177.5676,178.1711,10548.0
2020-03-06 10:05:00,224.36,224.47,223.43,223.46,10346.0,178.1711,178.2585,177.4326,177.4564,10346.0
2020-03-06 10:10:00,223.46,223.84,222.92,223.67,6373.0,177.4564,177.7582,177.0276,177.6232,6373.0
2020-03-06 10:15:00,223.87,224.16,223.62,223.82,10105.0,177.782,178.0123,177.5835,177.7423,10105.0
2020-03-06 10:20:00,223.78,223.82,222.9,222.9,3700.0,177.7105,177.7423,177.0117,177.0117,3700.0
2020-03-06 10:25:00,222.94,224.13,222.94,224.13,6757.0,177.0434,177.9885,177.0434,177.9885,6757.0
2020-03-06 10:30:00,224.4,224.74,223.97,224.09,6213.0,178.2029,178.4729,177.8614,177.9567,6213.0
2020-03-06 10:35:00,224.06,224.67,223.39,224.66,4497.0,177.9329,178.4173,177.4008,178.4094,4497.0
2020-03-06 10:40:00,224.58,225.38,224.45,224.94,7406.0,178.3458,178.9811,178.2426,178.6317,7406.0
2020-03-06 10:45:00,224.94,226.44,224.89,226.44,5268.0,178.6317,179.8229,178.592,179.8229,5268.0
2020-03-06 10:50:00,226.45,227.0,226.44,226.85,12551.0,179.8308,180.2676,179.8229,180.1485,12551.0
2020-03-06 10:55:00,226.84,227.53,226.75,227.53,9289.0,180.1406,180.6885,180.0691,180.6885,9289.0
2020-03-06 11:00:00,227.42,227.85,227.14,227.49,5768.0,180.6012,180.9426,180.3788,180.6567,5768.0
2020-03-06 11:05:00,227.49,227.55,226.59,226.59,13300.0,180.6567,180.7044,179.942,179.942,13300.0
2020-03-06 11:10:00,226.23,226.47,225.93,225.98,9373.0,179.6561,179.8467,179.4179,179.4576,9373.0
2020-03-06 11:15:00,226.0,227.03,225.97,226.67,8362.0,179.4735,180.2914,179.4497,180.0056,8362.0
2020-03-06 11:20:00,226.77,227.54,226.68,227.48,11602.0,180.085,180.6964,180.0135,180.6488,11602.0
2020-03-06 11:25:00,227.47,228.28,227.41,227.48,9693.0,180.6409,181.2841,180.5932,180.6488,9693.0
2020-03-06 11:30:00,227.66,227.8,226.79,227.11,3800.0,180.7917,180.9029,180.1009,180.355,3800.0
2020-03-06 11:35:00,226.92,226.92,226.31,226.73,3790.0,180.2041,180.2041,179.7197,180.0532,3790.0
2020-03-06 11:40:00,226.61,226.66,225.32,225.32,4836.0,179.9579,179.9976,178.9335,178.9335,4836.0
2020-03-06 11:45:00,225.6,225.63,224.51,224.51,2930.0,179.1558,179.1797,178.2902,178.2902,2930.0
2020-03-06 11:50:00,224.51,225.37,224.43,224.95,5638.0,178.2902,178.9732,178.2267,178.6397,5638.0
2020-03-06 11:55:00,225.13,225.53,224.8,224.88,5228.0,178.7826,179.1002,178.5205,178.5841,5228.0
2020-03-06 12:00:00,225.21,225.21,224.24,224.49,6982.0,178.8461,178.8461,178.0758,178.2744,6982.0
2020-03-06 12:05:00,224.27,224.64,224.26,224.62,2251.0,178.0996,178.3935,178.0917,178.3776,2251.0
2020-03-06 12:10:00,224.51,224.77,224.37,224.69,3466.0,178.2902,178.4967,178.1791,178.4332,3466.0
2020-03-06 12:15:00,224.51,224.87,224.11,224.4,4892.0,178.2902,178.5761,177.9726,178.2029,4892.0
2020-03-06 12:20:00,224.24,225.27,224.24,224.78,6472.0,178.0758,178.8938,178.0758,178.5046,6472.0
2020-03-06 12:25:00,224.84,225.04,224.72,224.73,4677.0,178.5523,178.7111,178.457,178.4649,4677.0
2020-03-06 12:30:00,224.83,225.4,224.72,225.37,4179.0,178.5444,178.997,178.457,178.9732,4179.0
2020-03-06 12:35:00,225.41,226.46,225.24,225.89,4015.0,179.005,179.8388,178.8699,179.3861,4015.0
2020-03-06 12:40:00,225.8,226.07,225.8,225.93,3649.0,179.3147,179.5291,179.3147,179.4179,3649.0
2020-03-06 12:45:00,226.09,226.1,225.62,225.63,5306.0,179.545,179.5529,179.1717,179.1797,5306.0
2020-03-06 12:50:00,225.58,225.76,225.4,225.4,1345.0,179.14,179.2829,178.997,178.997,1345.0
2020-03-06 12:55:00,225.51,225.76,225.48,225.76,2992.0,179.0844,179.2829,179.0605,179.2829,2992.0
2020-03-06 13:00:00,225.74,226.2,225.62,226.18,4142.0,179.267,179.6323,179.1717,179.6164,4142.0
2020-03-06 13:05:00,226.21,226.56,226.21,226.31,3403.0,179.6403,179.9182,179.6403,179.7197,3403.0
2020-03-06 13:10:00,226.35,226.45,225.85,226.09,3142.0,179.7514,179.8308,179.3544,179.545,3142.0
2020-03-06 13:15:00,226.2,226.52,226.16,226.3,3686.0,179.6323,179.8864,179.6005,179.7117,3686.0
2020-03-06 13:20:00,226.43,227.17,226.43,227.13,5715.0,179.815,180.4026,179.815,180.3709,5715.0
2020-03-06 13:25:00,227.14,227.22,226.71,226.85,5223.0,180.3788,180.4423,180.0373,180.1485,5223.0
2020-03-06 13:30:00,226.88,226.88,225.96,225.97,2943.0,180.1723,180.1723,179.4417,179.4497,2943.0
2020-03-06 13:35:00,226.12,226.12,225.72,225.81,2134.0,179.5688,179.5688,179.2511,179.3226,2134.0
2020-03-06 13:40:00,225.88,226.04,225.26,225.42,3610.0,179.3782,179.5053,178.8858,179.0129,3610.0
2020-03-06 13:45:00,225.36,225.37,224.85,224.87,3357.0,178.9652,178.9732,178.5602,178.5761,3357.0
2020-03-06 13:50:00,224.96,225.3,224.75,224.75,5021.0,178.6476,178.9176,178.4808,178.4808,5021.0
2020-03-06 13:55:00,224.98,225.49,224.79,225.2,4402.0,178.6635,179.0685,178.5126,178.8382,4402.0
2020-03-06 14:00:00,224.94,225.22,224.93,225.12,2643.0,178.6317,178.8541,178.6238,178.7747,2643.0
2020-03-06 14:05:00,225.27,225.31,224.74,225.08,5683.0,178.8938,178.9255,178.4729,178.7429,5683.0
2020-03-06 14:10:00,224.81,225.39,224.81,224.97,6426.0,178.5285,178.9891,178.5285,178.6555,6426.0
2020-03-06 14:15:00,224.9,224.98,224.58,224.65,3631.0,178.5999,178.6635,178.3458,178.4014,3631.0
2020-03-06 14:20:00,224.55,224.99,224.28,224.78,6740.0,178.322,178.6714,178.1076,178.5046,6740.0
2020-03-06 14:25:00,224.83,225.44,224.83,225.18,5503.0,178.5444,179.0288,178.5444,178.8223,5503.0
2020-03-06 14:30:00,225.18,225.35,224.68,224.76,4291.0,178.8223,178.9573,178.4252,178.4888,4291.0
2020-03-06 14:35:00,224.6,224.74,224.24,224.41,7787.0,178.3617,178.4729,178.0758,178.2108,7787.0
2020-03-06 14:40:00,224.21,224.22,223.64,223.69,4573.0,178.052,178.0599,177.5993,177.639,4573.0
2020-03-06 14:45:00,223.66,223.87,223.21,223.44,13030.0,177.6152,177.782,177.2579,177.4405,13030.0
2020-03-06 14:50:00,223.45,223.57,223.16,223.39,10485.0,177.4485,177.5438,177.2182,177.4008,10485.0
2020-03-06 14:55:00,223.5,223.79,223.4,223.64,2401.0,177.4882,177.7185,177.4087,177.5993,2401.0
2020-03-06 15:00:00,223.47,223.55,223.19,223.36,11679.0,177.4643,177.5279,177.242,177.377,11679.0
2020-03-06 15:05:00,223.33,223.36,222.43,222.63,4537.0,177.3532,177.377,176.6384,176.7973,4537.0
2020-03-06 15:10:00,222.6,223.61,222.53,223.3,8884.0,176.7734,177.5755,176.7179,177.3293,8884.0
2020-03-06 15:15:00,223.5,224.66,223.5,224.66,5113.0,177.4882,178.4094,177.4882,178.4094,5113.0
2020-03-06 15:20:00,224.43,224.63,224.04,224.63,3786.0,178.2267,178.3855,177.917,178.3855,3786.0
2020-03-06 15:25:00,224.73,225.08,224.45,224.73,11196.0,178.4649,178.7429,178.2426,178.4649,11196.0
2020-03-06 15:30:00,224.57,226.54,224.44,226.47,8448.0,178.3379,179.9023,178.2346,179.8467,8448.0
2020-03-06 15:35:00,226.46,227.05,226.39,226.39,27532.0,179.8388,180.3073,179.7832,179.7832,27532.0
2020-03-06 15:40:00,226.4,226.88,226.32,226.88,5363.0,179.7911,180.1723,179.7276,180.1723,5363.0
2020-03-06 15:45:00,226.74,227.47,226.58,227.39,13670.0,180.0611,180.6409,179.9341,180.5773,13670.0
2020-03-06 15:50:00,227.67,229.35,227.67,229.2,14750.0,180.7997,182.1338,180.7997,182.0147,14750.0
2020-03-06 15:55:00,229.0,230.04,228.83,229.09,45030.0,181.8559,182.6818,181.7209,181.9274,45030.0
2020-03-09 09:30:00,220.7,222.06,220.03,221.24,16142.0,175.2646,176.3446,174.7325,175.6934,16142.0
2020-03-09 09:35:00,221.24,221.24,221.24,221.24,0.0,175.6934,175.6934,175.6934,175.6934,0.0
2020-03-09 09:40:00,221.24,221.24,221.24,221.24,0.0,175.6934,175.6934,175.6934,175.6934,0.0
2020-03-09 09:45:00,220.0,221.99,220.0,221.4,862.0,174.7087,176.289,174.7087,175.8205,862.0
2020-03-09 09:50:00,221.76,222.86,221.53,222.81,6918.0,176.1064,176.9799,175.9237,176.9402,6918.0
2020-03-09 09:55:00,222.76,224.37,222.26,222.27,16417.0,176.9005,178.1791,176.5034,176.5114,16417.0
2020-03-09 10:00:00,222.22,222.64,221.21,221.57,10789.0,176.4717,176.8052,175.6696,175.9555,10789.0
2020-03-09 10:05:00,221.56,221.67,220.77,221.55,34958.0,175.9475,176.0349,175.3202,175.9396,34958.0
2020-03-09 10:10:00,221.88,221.88,220.19,221.52,14708.0,176.2017,176.2017,174.8596,175.9158,14708.0
2020-03-09 10:15:00,221.75,222.45,221.54,221.92,14816.0,176.0984,176.6543,175.9317,176.2334,14816.0
2020-03-09 10:20:00,221.9,223.06,221.42,223.06,22805.0,176.2176,177.1387,175.8364,177.1387,22805.0
2020-03-09 10:25:00,222.89,224.73,222.82,224.73,7382.0,177.0037,178.4649,176.9482,178.4649,7382.0
2020-03-09 10:30:00,224.86,225.52,224.4,225.03,17446.0,178.5682,179.0923,178.2029,178.7032,17446.0
2020-03-09 10:35:00,224.82,225.13,224.29,225.01,6061.0,178.5364,178.7826,178.1155,178.6873,6061.0
2020-03-09 10:40:00,225.02,225.57,224.86,225.36,6849.0,178.6952,179.132,178.5682,178.9652,6849.0
2020-03-09 10:45:00,225.35,225.55,224.6,225.08,8062.0,178.9573,179.1161,178.3617,178.7429,8062.0
2020-03-09 10:50:00,224.99,225.24,224.73,224.91,10227.0,178.6714,178.8699,178.4649,178.6079,10227.0
2020-03-09 10:55:00,224.99,225.07,224.38,224.65,8214.0,178.6714,178.7349,178.187,178.4014,8214.0
2020-03-09 11:00:00,224.37,224.96,224.07,224.89,8416.0,178.1791,178.6476,177.9408,178.592,8416.0
2020-03-09 11:05:00,224.84,225.33,224.62,225.33,6095.0,178.5523,178.9414,178.3776,178.9414,6095.0
2020-03-09 11:10:00,225.41,225.94,225.14,225.26,7296.0,179.005,179.4258,178.7905,178.8858,7296.0
2020-03-09 11:15:00,225.31,226.62,225.02,226.24,7701.0,178.9255,179.9658,178.6952,179.6641,7701.0
2020-03-09 11:20:00,226.19,226.37,225.43,225.99,3823.0,179.6244,179.7673,179.0208,179.4655,3823.0
2020-03-09 11:25:00,225.99,226.57,225.86,226.56,7367.0,179.4655,179.9261,179.3623,179.9182,7367.0
2020-03-09 11:30:00,226.61,227.17,225.86,227.17,5983.0,179.9579,180.4026,179.3623,180.4026,5983.0
2020-03-09 11:35:00,226.96,227.79,226.94,227.34,6286.0,180.2359,180.895,180.22,180.5376,6286.0
2020-03-09 11:40:00,227.31,227.73,227.0,227.58,6321.0,180.5138,180.8473,180.2676,180.7282,6321.0
2020-03-09 11:45:00,227.58,227.73,227.15,227.7,5037.0,180.7282,180.8473,180.3867,180.8235,5037.0
2020-03-09 11:50:00,227.69,227.7,226.95,227.09,4457.0,180.8156,180.8235,180.2279,180.3391,4457.0
2020-03-09 11:55:00,227.1,227.16,225.73,225.73,4591.0,180.347,180.3947,179.2591,179.2591,4591.0
2020-03-09 12:00:00,225.94,225.96,224.97,225.05,2606.0,179.4258,179.4417,178.6555,178.7191,2606.0
2020-03-09 12:05:00,225.23,226.51,225.23,226.24,7469.0,178.862,179.8785,178.862,179.6641,7469.0
2020-03-09 12:10:00,226.25,227.74,226.19,226.19,25219.0,179.672,180.8553,179.6244,179.6244,25219.0
2020-03-09 12:15:00,226.53,226.57,225.26,226.02,6275.0,179.8944,179.9261,178.8858,179.4894,6275.0
2020-03-09 12:20:00,225.85,226.17,225.34,225.91,4645.0,179.3544,179.6085,178.9494,179.402,4645.0
2020-03-09 12:25:00,225.59,226.31,225.39,226.02,9280.0,179.1479,179.7197,178.9891,179.4894,9280.0
2020-03-09 12:30:00,226.0,226.42,225.72,225.92,10194.0,179.4735,179.807,179.2511,179.41,10194.0
2020-03-09 12:35:00,225.95,226.21,225.19,226.21,6925.0,179.4338,179.6403,178.8302,179.6403,6925.0
2020-03-09 12:40:00,226.31,226.39,224.48,224.75,11961.0,179.7197,179.7832,178.2664,178.4808,11961.0
2020-03-09 12:45:00,224.74,224.99,224.01,224.32,8892.0,178.4729,178.6714,177.8932,178.1393,8892.0
2020-03-09 12:50:00,224.4,224.65,224.03,224.05,2900.0,178.2029,178.4014,177.9091,177.9249,2900.0
2020-03-09 12:55:00,224.06,224.66,223.95,224.35,18966.0,177.9329,178.4094,177.8455,178.1632,18966.0
2020-03-09 13:00:00,224.2,224.63,223.55,223.69,11558.0,178.0441,178.3855,177.5279,177.639,11558.0
2020-03-09 13:05:00,223.51,223.7,222.64,223.31,10414.0,177.4961,177.647,176.8052,177.3373,10414.0
2020-03-09 13:10:00,223.31,223.97,223.05,223.97,10979.0,177.3373,177.8614,177.1308,177.8614,10979.0
2020-03-09 13:15:00,224.02,224.31,223.76,224.01,10221.0,177.9011,178.1314,177.6946,177.8932,10221.0
2020-03-09 13:20:00,224.28,224.62,223.58,224.46,6951.0,178.1076,178.3776,177.5517,178.2505,6951.0
2020-03-09 13:25:00,224.69,224.93,224.34,224.73,4266.0,178.4332,178.6238,178.1552,178.4649,4266.0
2020-03-09 13:30:00,224.73,224.73,223.73,223.93,4100.0,178.4649,178.4649,177.6708,177.8296,4100.0
2020-03-09 13:35:00,223.74,223.94,222.8,223.06,5100.0,177.6788,177.8376,176.9323,177.1387,5100.0
2020-03-09 13:40:00,222.85,223.29,222.33,222.33,3500.0,176.972,177.3214,176.559,176.559,3500.0
2020-03-09 13:45:00,222.29,223.5,222.29,223.18,7806.0,176.5273,177.4882,176.5273,177.234,7806.0
2020-03-09 13:50:00,223.24,223.25,221.9,221.9,2806.0,177.2817,177.2896,176.2176,176.2176,2806.0
2020-03-09 13:55:00,222.1,222.68,221.84,221.84,3832.0,176.3764,176.837,176.1699,176.1699,3832.0
2020-03-09 14:00:00,221.86,222.59,221.13,221.42,6399.0,176.1858,176.7655,175.6061,175.8364,6399.0
2020-03-09 14:05:00,221.42,222.21,220.85,221.59,7995.0,175.8364,176.4637,175.3837,175.9714,7995.0
2020-03-09 14:10:00,221.53,223.0,221.25,223.0,7398.0,175.9237,177.0911,175.7014,177.0911,7398.0
2020-03-09 14:15:00,223.07,224.55,223.07,223.85,8091.0,177.1467,178.322,177.1467,177.7661,8091.0
2020-03-09 14:20:00,224.56,224.59,223.21,223.22,6598.0,178.3299,178.3538,177.2579,177.2658,6598.0
2020-03-09 14:25:00,223.02,223.24,222.59,223.02,5942.0,177.107,177.2817,176.7655,177.107,5942.0
2020-03-09 14:30:00,222.82,223.23,222.28,222.43,11353.0,176.9482,177.2737,176.5193,176.6384,11353.0
2020-03-09 14:35:00,222.54,223.52,222.18,223.52,12912.0,176.7258,177.504,176.4399,177.504,12912.0
2020-03-09 14:40:00,223.3,223.39,222.46,223.0,29366.0,177.3293,177.4008,176.6623,177.0911,29366.0
2020-03-09 14:45:00,223.03,223.99,222.58,222.58,13913.0,177.1149,177.8773,176.7576,176.7576,13913.0
2020-03-09 14:50:00,222.94,225.03,222.94,224.6,20524.0,177.0434,178.7032,177.0434,178.3617,20524.0
2020-03-09 14:55:00,224.96,225.54,224.65,224.79,23921.0,178.6476,179.1082,178.4014,178.5126,23921.0
2020-03-09 15:00:00,224.79,225.72,224.13,225.3,19729.0,178.5126,179.2511,177.9885,178.9176,19729.0
2020-03-09 15:05:00,225.42,225.42,224.08,224.33,8078.0,179.0129,179.0129,177.9488,178.1473,8078.0
2020-03-09 15:10:00,224.13,224.38,223.3,223.31,18992.0,177.9885,178.187,177.3293,177.3373,18992.0
2020-03-09 15:15:00,223.47,224.14,223.25,223.32,25896.0,177.4643,177.9964,177.2896,177.3452,25896.0
2020-03-09 15:20:00,223.19,224.03,222.82,223.9,21558.0,177.242,177.9091,176.9482,177.8058,21558.0
2020-03-09 15:25:00,223.99,225.67,223.99,224.68,13835.0,177.8773,179.2114,177.8773,178.4252,13835.0
2020-03-09 15:30:00,224.83,224.87,223.43,223.95,28098.0,178.5444,178.5761,177.4326,177.8455,28098.0
2020-03-09 15:35:00,224.01,225.66,223.88,225.33,12605.0,177.8932,179.2035,177.7899,178.9414,12605.0
2020-03-09 15:40:00,225.06,226.6,225.06,226.33,30423.0,178.727,179.95,178.727,179.7356,30423.0
2020-03-09 15:45:00,226.24,227.34,225.32,227.06,31732.0,179.6641,180.5376,178.9335,180.3153,31732.0
2020-03-09 15:50:00,226.71,226.84,224.99,225.61,34187.0,180.0373,180.1406,178.6714,179.1638,34187.0
2020-03-09 15:55:00,225.58,225.58,223.35,223.56,57533.0,179.14,179.14,177.369,177.5358,57533.0
2020-03-10 09:30:00,226.84,227.35,224.73,227.27,34041.0,180.1406,180.5456,178.4649,180.482,34041.0
2020-03-10 09:35:00,227.64,228.75,226.36,228.75,10391.0,180.7759,181.6573,179.7594,181.6573,10391.0
2020-03-10 09:40:00,228.52,228.53,226.15,226.94,6817.0,181.4747,181.4826,179.5926,180.22,6817.0
2020-03-10 09:45:00,226.99,227.15,226.02,226.84,7205.0,180.2597,180.3867,179.4894,180.1406,7205.0
2020-03-10 09:50:00,226.6,226.87,225.4,225.74,16898.0,179.95,180.1644,178.997,179.267,16898.0
2020-03-10 09:55:00,225.92,226.83,225.57,225.9,8937.0,179.41,180.1326,179.132,179.3941,8937.0
2020-03-10 10:00:00,225.66,227.11,225.51,227.0,6106.0,179.2035,180.355,179.0844,180.2676,6106.0
2020-03-10 10:05:00,227.14,228.23,227.1,227.46,7884.0,180.3788,181.2444,180.347,180.6329,7884.0
2020-03-10 10:10:00,227.75,227.97,227.45,227.47,7375.0,180.8632,181.0379,180.625,180.6409,7375.0
2020-03-10 10:15:00,227.5,227.5,226.65,227.14,9500.0,180.6647,180.6647,179.9897,180.3788,9500.0
2020-03-10 10:20:00,227.23,227.52,226.58,226.96,6664.0,180.4503,180.6806,179.9341,180.2359,6664.0
2020-03-10 10:25:00,226.78,226.78,225.8,226.58,9463.0,180.0929,180.0929,179.3147,179.9341,9463.0
2020-03-10 10:30:00,226.62,226.76,225.32,225.8,23670.0,179.9658,180.077,178.9335,179.3147,23670.0
2020-03-10 10:35:00,225.8,226.55,225.64,226.07,16043.0,179.3147,179.9103,179.1876,179.5291,16043.0
2020-03-10 10:40:00,226.07,226.43,225.62,226.11,12043.0,179.5291,179.815,179.1717,179.5608,12043.0
2020-03-10 10:45:00,225.89,226.15,225.35,225.66,15722.0,179.3861,179.5926,178.9573,179.2035,15722.0
2020-03-10 10:50:00,225.51,225.74,224.67,224.67,13758.0,179.0844,179.267,178.4173,178.4173,13758.0
2020-03-10 10:55:00,224.88,225.81,224.88,225.56,11700.0,178.5841,179.3226,178.5841,179.1241,11700.0
2020-03-10 11:00:00,225.31,225.48,224.99,225.45,7148.0,178.9255,179.0605,178.6714,179.0367,7148.0
2020-03-10 11:05:00,225.34,226.13,225.07,225.76,6381.0,178.9494,179.5767,178.7349,179.2829,6381.0
2020-03-10 11:10:00,225.62,225.8,224.32,224.44,8154.0,179.1717,179.3147,178.1393,178.2346,8154.0
2020-03-10 11:15:00,224.35,225.02,223.92,223.92,7993.0,178.1632,178.6952,177.8217,177.8217,7993.0
2020-03-10 11:20:00,224.02,224.17,223.1,223.16,10600.0,177.9011,178.0202,177.1705,177.2182,10600.0
2020-03-10 11:25:00,223.04,223.18,222.17,222.38,8806.0,177.1229,177.234,176.432,176.5987,8806.0
2020-03-10 11:30:00,222.04,222.27,221.56,221.81,7312.0,176.3287,176.5114,175.9475,176.1461,7312.0
2020-03-10 11:35:00,221.63,222.13,220.95,221.97,8573.0,176.0031,176.4002,175.4631,176.2731,8573.0
2020-03-10 11:40:00,221.97,222.93,221.74,222.43,7468.0,176.2731,177.0355,176.0905,176.6384,7468.0
2020-03-10 11:45:00,222.2,222.72,222.14,222.28,10105.0,176.4558,176.8687,176.4081,176.5193,10105.0
2020-03-10 11:50:00,222.27,222.56,221.51,221.83,7465.0,176.5114,176.7417,175.9078,176.162,7465.0
2020-03-10 11:55:00,221.52,221.86,220.59,221.53,20778.0,175.9158,176.1858,175.1772,175.9237,20778.0
2020-03-10 12:00:00,221.52,222.98,221.51,222.27,10551.0,175.9158,177.0752,175.9078,176.5114,10551.0
2020-03-10 12:05:00,222.09,222.18,221.64,221.64,7472.0,176.3684,176.4399,176.0111,176.0111,7472.0
2020-03-10 12:10:00,221.62,223.09,221.62,222.82,13016.0,175.9952,177.1626,175.9952,176.9482,13016.0
2020-03-10 12:15:00,222.84,223.13,222.45,222.52,7776.0,176.964,177.1943,176.6543,176.7099,7776.0
2020-03-10 12:20:00,222.35,222.55,222.0,222.34,11153.0,176.5749,176.7337,176.297,176.567,11153.0
2020-03-10 12:25:00,222.44,222.56,221.41,221.67,8919.0,176.6464,176.7417,175.8284,176.0349,8919.0
2020-03-10 12:30:00,221.53,221.53,220.69,221.03,12266.0,175.9237,175.9237,175.2567,175.5267,12266.0
2020-03-10 12:35:00,220.82,221.59,220.82,221.49,3676.0,175.3599,175.9714,175.3599,175.892,3676.0
2020-03-10 12:40:00,221.39,221.48,220.75,221.28,5021.0,175.8125,175.884,175.3043,175.7252,5021.0
2020-03-10 12:45:00,221.52,222.22,221.39,221.63,5297.0,175.9158,176.4717,175.8125,176.0031,5297.0
2020-03-10 12:50:00,222.06,222.69,221.67,222.69,5068.0,176.3446,176.8449,176.0349,176.8449,5068.0
2020-03-10 12:55:00,222.64,222.64,222.17,222.17,3415.0,176.8052,176.8052,176.432,176.432,3415.0
2020-03-10 13:00:00,222.27,222.27,221.38,221.45,18196.0,176.5114,176.5114,175.8046,175.8602,18196.0
2020-03-10 13:05:00,221.34,222.54,221.09,222.54,5011.0,175.7728,176.7258,175.5743,176.7258,5011.0
2020-03-10 13:10:00,222.05,222.78,221.98,222.68,8601.0,176.3367,176.9164,176.2811,176.837,8601.0
2020-03-10 13:15:00,222.4,222.72,222.15,222.67,3402.0,176.6146,176.8687,176.4161,176.829,3402.0
2020-03-10 13:20:00,222.88,222.97,222.3,222.36,9676.0,176.9958,177.0673,176.5352,176.5829,9676.0
2020-03-10 13:25:00,222.34,222.34,221.44,221.75,7744.0,176.567,176.567,175.8523,176.0984,7744.0
2020-03-10 13:30:00,222.04,222.18,221.15,221.64,6703.0,176.3287,176.4399,175.622,176.0111,6703.0
2020-03-10 13:35:00,221.66,221.69,220.26,220.48,4147.0,176.027,176.0508,174.9152,175.0899,4147.0
2020-03-10 13:40:00,220.78,220.79,219.75,220.2,8144.0,175.3281,175.3361,174.5102,174.8675,8144.0
2020-03-10 13:45:00,220.09,220.1,219.2,219.2,2800.0,174.7802,174.7881,174.0734,174.0734,2800.0
2020-03-10 13:50:00,219.54,219.69,218.89,218.89,5150.0,174.3434,174.4625,173.8272,173.8272,5150.0
2020-03-10 13:55:00,218.95,219.62,218.7,219.49,8145.0,173.8749,174.4069,173.6763,174.3037,8145.0
2020-03-10 14:00:00,219.65,219.65,218.54,219.53,4103.0,174.4308,174.4308,173.5493,174.3355,4103.0
2020-03-10 14:05:00,219.39,220.34,219.16,220.34,10881.0,174.2243,174.9787,174.0416,174.9787,10881.0
2020-03-10 14:10:00,220.44,221.42,220.44,220.89,5367.0,175.0581,175.8364,175.0581,175.4155,5367.0
2020-03-10 14:15:00,221.23,221.52,220.56,220.91,6565.0,175.6855,175.9158,175.1534,175.4314,6565.0
2020-03-10 14:20:00,221.12,221.12,219.87,219.87,4162.0,175.5981,175.5981,174.6055,174.6055,4162.0
2020-03-10 14:25:00,219.9,221.39,219.9,221.39,6714.0,174.6293,175.8125,174.6293,175.8125,6714.0
2020-03-10 14:30:00,221.06,221.82,220.79,221.7,4697.0,175.5505,176.154,175.3361,176.0587,4697.0
2020-03-10 14:35:00,221.37,222.29,221.35,221.98,6424.0,175.7967,176.5273,175.7808,176.2811,6424.0
2020-03-10 14:40:00,221.64,223.17,221.64,223.16,2882.0,176.0111,177.2261,176.0111,177.2182,2882.0
2020-03-10 14:45:00,223.16,224.42,222.87,224.42,8734.0,177.2182,178.2188,176.9879,178.2188,8734.0
2020-03-10 14:50:00,224.11,224.11,223.08,223.56,6658.0,177.9726,177.9726,177.1546,177.5358,6658.0
2020-03-10 14:55:00,223.44,223.76,223.0,223.5,9621.0,177.4405,177.6946,177.0911,177.4882,9621.0
2020-03-10 15:00:00,223.76,225.0,223.49,224.18,27701.0,177.6946,178.6794,177.4802,178.0282,27701.0
2020-03-10 15:05:00,224.25,224.78,224.12,224.43,7641.0,178.0838,178.5046,177.9805,178.2267,7641.0
2020-03-10 15:10:00,224.43,225.26,224.27,224.85,6990.0,178.2267,178.8858,178.0996,178.5602,6990.0
2020-03-10 15:15:00,224.92,226.24,224.21,225.87,12683.0,178.6158,179.6641,178.052,179.3703,12683.0
2020-03-10 15:20:00,225.82,227.49,225.54,226.93,20456.0,179.3305,180.6567,179.1082,180.212,20456.0
2020-03-10 15:25:00,226.84,226.84,225.58,225.74,12734.0,180.1406,180.1406,179.14,179.267,12734.0
2020-03-10 15:30:00,225.7,226.44,225.0,225.51,18971.0,179.2352,179.8229,178.6794,179.0844,18971.0
2020-03-10 15:35:00,225.45,226.94,225.0,226.74,19729.0,179.0367,180.22,178.6794,180.0611,19729.0
2020-03-10 15:40:00,226.47,226.73,225.78,226.67,11720.0,179.8467,180.0532,179.2988,180.0056,11720.0
2020-03-10 15:45:00,226.35,227.92,226.35,227.92,14890.0,179.7514,180.9982,179.7514,180.9982,14890.0
2020-03-10 15:50:00,227.91,229.52,227.76,229.52,31566.0,180.9903,182.2688,180.8712,182.2688,31566.0
2020-03-10 15:55:00,229.49,229.96,228.53,229.92,80224.0,182.245,182.6182,181.4826,182.5865,80224.0
2020-03-11 09:30:00,226.05,226.84,225.01,225.44,20926.0,179.5132,180.1406,178.6873,179.0288,20926.0
2020-03-11 09:35:00,225.28,227.35,225.04,225.77,4876.0,178.9017,180.5456,178.7111,179.2908,4876.0
2020-03-11 09:40:00,224.86,225.97,224.36,224.36,7100.0,178.5682,179.4497,178.1711,178.1711,7100.0
2020-03-11 09:45:00,224.36,225.02,224.16,224.44,3143.0,178.1711,178.6952,178.0123,178.2346,3143.0
2020-03-11 09:50:00,224.55,225.65,223.88,225.65,3352.0,178.322,179.1955,177.7899,179.1955,3352.0
2020-03-11 09:55:00,225.44,226.6,225.25,226.2,6277.0,179.0288,179.95,178.8779,179.6323,6277.0
2020-03-11 10:00:00,226.43,227.33,226.0,226.74,18365.0,179.815,180.5297,179.4735,180.0611,18365.0
2020-03-11 10:05:00,226.94,227.98,226.67,227.66,7100.0,180.22,181.0459,180.0056,180.7917,7100.0
2020-03-11 10:10:00,228.0,228.0,227.23,227.37,10749.0,181.0617,181.0617,180.4503,180.5614,10749.0
2020-03-11 10:15:00,227.35,227.64,226.39,226.55,13586.0,180.5456,180.7759,179.7832,179.9103,13586.0
2020-03-11 10:20:00,226.4,226.68,226.29,226.62,2036.0,179.7911,180.0135,179.7038,179.9658,2036.0
2020-03-11 10:25:00,226.97,227.02,224.58,225.39,20300.0,180.2438,180.2835,178.3458,178.9891,20300.0
2020-03-11 10:30:00,225.06,226.48,224.92,226.48,23843.0,178.727,179.8547,178.6158,179.8547,23843.0
2020-03-11 10:35:00,226.13,226.13,225.04,225.43,8640.0,179.5767,179.5767,178.7111,179.0208,8640.0
2020-03-11 10:40:00,225.15,225.46,224.49,224.72,6402.0,178.7985,179.0447,178.2744,178.457,6402.0
2020-03-11 10:45:00,224.43,225.17,223.52,224.05,4776.0,178.2267,178.8144,177.504,177.9249,4776.0
2020-03-11 10:50:00,224.05,224.05,223.34,223.66,2832.0,177.9249,177.9249,177.3611,177.6152,2832.0
2020-03-11 10:55:00,223.64,223.64,222.89,223.32,7517.0,177.5993,177.5993,177.0037,177.3452,7517.0
2020-03-11 11:00:00,223.2,223.95,223.08,223.24,10603.0,177.2499,177.8455,177.1546,177.2817,10603.0
2020-03-11 11:05:00,223.15,224.88,222.41,224.88,7287.0,177.2102,178.5841,176.6226,178.5841,7287.0
2020-03-11 11:10:00,224.22,224.8,223.99,224.5,4343.0,178.0599,178.5205,177.8773,178.2823,4343.0
2020-03-11 11:15:00,224.62,224.62,223.38,223.51,7443.0,178.3776,178.3776,177.3929,177.4961,7443.0
2020-03-11 11:20:00,223.72,223.86,223.1,223.24,3306.0,177.6629,177.774,177.1705,177.2817,3306.0
2020-03-11 11:25:00,223.35,224.09,223.17,223.85,5632.0,177.369,177.9567,177.2261,177.7661,5632.0
2020-03-11 11:30:00,224.02,224.57,224.0,224.4,4656.0,177.9011,178.3379,177.8852,178.2029,4656.0
2020-03-11 11:35:00,224.22,224.57,223.91,224.57,8034.0,178.0599,178.3379,177.8138,178.3379,8034.0
2020-03-11 11:40:00,224.51,224.51,223.91,224.02,6600.0,178.2902,178.2902,177.8138,177.9011,6600.0
2020-03-11 11:45:00,223.94,223.94,222.85,223.75,13700.0,177.8376,177.8376,176.972,177.6867,13700.0
2020-03-11 11:50:00,223.72,224.12,223.31,223.65,2793.0,177.6629,177.9805,177.3373,177.6073,2793.0
2020-03-11 11:55:00,223.71,224.44,223.64,224.44,1433.0,177.6549,178.2346,177.5993,178.2346,1433.0
2020-03-11 12:00:00,224.51,224.76,223.73,224.64,2600.0,178.2902,178.4888,177.6708,178.3935,2600.0
2020-03-11 12:05:00,224.44,224.88,224.14,224.74,1300.0,178.2346,178.5841,177.9964,178.4729,1300.0
2020-03-11 12:10:00,224.84,225.11,224.64,224.68,7551.0,178.5523,178.7667,178.3935,178.4252,7551.0
2020-03-11 12:15:00,224.93,225.0,224.7,224.75,1639.0,178.6238,178.6794,178.4411,178.4808,1639.0
2020-03-11 12:20:00,224.82,224.82,223.66,223.91,3200.0,178.5364,178.5364,177.6152,177.8138,3200.0
2020-03-11 12:25:00,223.91,224.03,222.45,222.45,4026.0,177.8138,177.9091,176.6543,176.6543,4026.0
2020-03-11 12:30:00,222.65,222.74,221.65,222.03,3887.0,176.8132,176.8846,176.019,176.3208,3887.0
2020-03-11 12:35:00,222.15,222.49,221.54,221.54,10771.0,176.4161,176.6861,175.9317,175.9317,10771.0
2020-03-11 12:40:00,221.53,221.84,220.64,221.64,4585.0,175.9237,176.1699,175.2169,176.0111,4585.0
2020-03-11 12:45:00,221.91,221.91,221.18,221.73,6867.0,176.2255,176.2255,175.6458,176.0826,6867.0
2020-03-11 12:50:00,221.69,222.46,221.58,221.86,4401.0,176.0508,176.6623,175.9634,176.1858,4401.0
2020-03-11 12:55:00,221.88,222.31,221.78,221.98,6396.0,176.2017,176.5431,176.1223,176.2811,6396.0
2020-03-11 13:00:00,221.98,221.98,221.01,221.31,3300.0,176.2811,176.2811,175.5108,175.749,3300.0
2020-03-11 13:05:00,221.19,221.47,220.81,220.83,5768.0,175.6537,175.8761,175.352,175.3678,5768.0
2020-03-11 13:10:00,220.97,222.19,220.96,222.09,12271.0,175.479,176.4479,175.4711,176.3684,12271.0
2020-03-11 13:15:00,222.06,222.66,222.01,222.62,20925.0,176.3446,176.8211,176.3049,176.7893,20925.0
2020-03-11 13:20:00,222.48,222.7,222.48,222.48,15708.0,176.6781,176.8529,176.6781,176.6781,15708.0
2020-03-11 13:25:00,222.55,223.49,222.48,223.12,4800.0,176.7337,177.4802,176.6781,177.1864,4800.0
2020-03-11 13:30:00,223.14,223.22,222.25,222.27,9053.0,177.2023,177.2658,176.4955,176.5114,9053.0
2020-03-11 13:35:00,222.12,222.23,221.28,221.28,2900.0,176.3923,176.4796,175.7252,175.7252,2900.0
2020-03-11 13:40:00,221.2,221.25,220.7,220.79,2908.0,175.6617,175.7014,175.2646,175.3361,2908.0
2020-03-11 13:45:00,220.66,221.89,220.61,221.89,11409.0,175.2328,176.2096,175.1931,176.2096,11409.0
2020-03-11 13:50:00,221.57,221.57,221.04,221.11,6112.0,175.9555,175.9555,175.5346,175.5902,6112.0
2020-03-11 13:55:00,221.23,222.13,221.22,221.69,8035.0,175.6855,176.4002,175.6775,176.0508,8035.0
2020-03-11 14:00:00,221.76,221.79,221.28,221.43,8278.0,176.1064,176.1302,175.7252,175.8443,8278.0
2020-03-11 14:05:00,221.56,222.64,221.56,222.31,4668.0,175.9475,176.8052,175.9475,176.5431,4668.0
2020-03-11 14:10:00,222.27,222.99,222.27,222.53,5485.0,176.5114,177.0832,176.5114,176.7179,5485.0
2020-03-11 14:15:00,222.56,222.99,222.14,222.14,4696.0,176.7417,177.0832,176.4081,176.4081,4696.0
2020-03-11 14:20:00,222.15,222.15,221.65,222.0,7181.0,176.4161,176.4161,176.019,176.297,7181.0
2020-03-11 14:25:00,222.12,222.32,221.81,221.98,5173.0,176.3923,176.5511,176.1461,176.2811,5173.0
2020-03-11 14:30:00,221.8,222.64,221.21,221.21,13378.0,176.1381,176.8052,175.6696,175.6696,13378.0
2020-03-11 14:35:00,221.47,221.53,220.71,221.35,11370.0,175.8761,175.9237,175.2725,175.7808,11370.0
2020-03-11 14:40:00,221.35,222.03,221.01,221.02,10048.0,175.7808,176.3208,175.5108,175.5187,10048.0
2020-03-11 14:45:00,221.04,221.86,220.58,220.58,4053.0,175.5346,176.1858,175.1693,175.1693,4053.0
2020-03-11 14:50:00,220.65,221.46,220.56,220.78,21501.0,175.2249,175.8681,175.1534,175.3281,21501.0
2020-03-11 14:55:00,220.87,221.52,220.81,220.97,15533.0,175.3996,175.9158,175.352,175.479,15533.0
2020-03-11 15:00:00,220.97,221.33,220.31,220.4,5902.0,175.479,175.7649,174.9549,175.0264,5902.0
2020-03-11 15:05:00,220.4,221.0,220.06,220.49,24842.0,175.0264,175.5028,174.7564,175.0978,24842.0
2020-03-11 15:10:00,220.72,220.77,220.19,220.23,11471.0,175.2805,175.3202,174.8596,174.8914,11471.0
2020-03-11 15:15:00,220.28,221.86,220.15,221.47,7398.0,174.9311,176.1858,174.8278,175.8761,7398.0
2020-03-11 15:20:00,221.61,222.12,220.96,220.97,20562.0,175.9873,176.3923,175.4711,175.479,20562.0
2020-03-11 15:25:00,220.95,221.74,220.75,221.29,21357.0,175.4631,176.0905,175.3043,175.7331,21357.0
2020-03-11 15:30:00,221.23,221.7,220.55,221.27,29381.0,175.6855,176.0587,175.1455,175.7173,29381.0
2020-03-11 15:35:00,221.27,221.9,220.47,221.62,14334.0,175.7173,176.2176,175.0819,175.9952,14334.0
2020-03-11 15:40:00,221.48,221.76,220.56,220.9,20422.0,175.884,176.1064,175.1534,175.4234,20422.0
2020-03-11 15:45:00,221.2,222.94,221.17,222.46,37040.0,175.6617,177.0434,175.6378,176.6623,37040.0
2020-03-11 15:50:00,222.11,222.4,220.1,221.36,58376.0,176.3843,176.6146,174.7881,175.7887,58376.0
2020-03-11 15:55:00,221.4,221.93,220.13,220.28,103997.0,175.8205,176.2414,174.8119,174.9311,103997.0
2020-03-12 09:30:00,211.01,211.01,208.64,208.91,25815.0,167.5695,167.5695,165.6874,165.9018,25815.0
2020-03-12 09:35:00,209.03,209.03,208.32,208.75,300.0,165.9971,165.9971,165.4333,165.7747,300.0
2020-03-12 09:40:00,208.75,208.75,208.75,208.75,0.0,165.7747,165.7747,165.7747,165.7747,0.0
2020-03-12 09:45:00,208.75,208.75,208.75,208.75,0.0,165.7747,165.7747,165.7747,165.7747,0.0
2020-03-12 09:50:00,208.0,208.75,206.31,206.47,18113.0,165.1791,165.7747,163.8371,163.9641,18113.0
2020-03-12 09:55:00,206.47,211.51,205.89,211.25,49750.0,163.9641,167.9665,163.5035,167.7601,49750.0
2020-03-12 10:00:00,211.39,214.47,210.3,210.62,49184.0,167.8712,170.3172,167.0056,167.2598,49184.0
2020-03-12 10:05:00,211.52,213.94,210.83,213.67,35302.0,167.9745,169.8963,167.4265,169.6819,35302.0
2020-03-12 10:10:00,213.74,213.97,212.93,213.17,9068.0,169.7374,169.9201,169.0942,169.2848,9068.0
2020-03-12 10:15:00,213.35,214.91,211.18,211.18,20174.0,169.4277,170.6666,167.7045,167.7045,20174.0
2020-03-12 10:20:00,211.91,212.22,211.11,211.29,17773.0,168.2842,168.5304,167.6489,167.7918,17773.0
2020-03-12 10:25:00,212.12,213.36,212.04,212.88,16072.0,168.451,169.4357,168.3874,169.0545,16072.0
2020-03-12 10:30:00,212.59,213.39,212.12,212.5,27807.0,168.8242,169.4595,168.451,168.7527,27807.0
2020-03-12 10:35:00,212.5,212.51,210.45,210.72,7996.0,168.7527,168.7607,167.1248,167.3392,7996.0
2020-03-12 10:40:00,210.94,210.95,208.69,209.55,17202.0,167.5139,167.5218,165.7271,166.41,17202.0
2020-03-12 10:45:00,209.7,209.87,208.13,208.9,17243.0,166.5292,166.6642,165.2824,165.8939,17243.0
2020-03-12 10:50:00,209.0,209.0,207.73,208.62,12490.0,165.9733,165.9733,164.9647,165.6715,12490.0
2020-03-12 10:55:00,208.46,209.25,208.15,209.13,20558.0,165.5444,166.1718,165.2983,166.0765,20558.0
2020-03-12 11:00:00,208.93,209.16,208.25,208.45,16548.0,165.9177,166.1003,165.3777,165.5365,16548.0
2020-03-12 11:05:00,208.51,208.52,207.57,208.25,15691.0,165.5841,165.5921,164.8377,165.3777,15691.0
2020-03-12 11:10:00,208.05,208.45,207.86,207.87,6910.0,165.2188,165.5365,165.068,165.0759,6910.0
2020-03-12 11:15:00,207.74,208.86,207.69,208.78,26828.0,164.9727,165.8621,164.933,165.7986,26828.0
2020-03-12 11:20:00,208.78,210.18,208.61,210.18,13040.0,165.7986,166.9103,165.6636,166.9103,13040.0
2020-03-12 11:25:00,210.0,211.62,209.92,211.62,11659.0,166.7674,168.0539,166.7039,168.0539,11659.0
2020-03-12 11:30:00,211.31,213.13,211.31,211.68,10587.0,167.8077,169.253,167.8077,168.1015,10587.0
2020-03-12 11:35:00,211.69,212.49,211.12,211.32,8097.0,168.1095,168.7448,167.6568,167.8157,8097.0
2020-03-12 11:40:00,211.27,211.63,210.98,211.06,4762.0,167.7759,168.0618,167.5456,167.6092,4762.0
2020-03-12 11:45:00,211.18,212.03,210.98,211.25,17188.0,167.7045,168.3795,167.5456,167.7601,17188.0
2020-03-12 11:50:00,211.03,211.03,210.02,210.52,10380.0,167.5854,167.5854,166.7833,167.1803,10380.0
2020-03-12 11:55:00,210.65,211.85,210.58,211.85,9880.0,167.2836,168.2365,167.228,168.2365,9880.0
2020-03-12 12:00:00,211.65,211.94,211.24,211.24,10287.0,168.0777,168.308,167.7521,167.7521,10287.0
2020-03-12 12:05:00,211.43,211.43,210.33,210.33,7029.0,167.903,167.903,167.0295,167.0295,7029.0
2020-03-12 12:10:00,210.38,211.0,210.09,210.28,15209.0,167.0692,167.5615,166.8389,166.9898,15209.0
2020-03-12 12:15:00,210.26,211.27,210.12,210.67,9697.0,166.9739,167.7759,166.8627,167.2995,9697.0
2020-03-12 12:20:00,210.56,210.85,209.95,210.72,7996.0,167.2121,167.4424,166.7277,167.3392,7996.0
2020-03-12 12:25:00,210.73,211.64,210.58,211.26,6811.0,167.3471,168.0698,167.228,167.768,6811.0
2020-03-12 12:30:00,211.14,211.38,210.64,210.66,9118.0,167.6727,167.8633,167.2756,167.2915,9118.0
2020-03-12 12:35:00,210.47,210.71,209.93,210.27,17870.0,167.1406,167.3312,166.7118,166.9818,17870.0
2020-03-12 12:40:00,210.02,210.27,209.39,209.51,10720.0,166.7833,166.9818,166.283,166.3783,10720.0
2020-03-12 12:45:00,209.5,210.0,208.93,208.94,5321.0,166.3703,166.7674,165.9177,165.9256,5321.0
2020-03-12 12:50:00,208.77,212.12,208.77,211.53,21601.0,165.7906,168.451,165.7906,167.9824,21601.0
2020-03-12 12:55:00,211.12,214.15,211.0,213.7,33825.0,167.6568,170.063,167.5615,169.7057,33825.0
2020-03-12 13:00:00,214.09,217.0,212.26,217.0,54275.0,170.0154,172.3263,168.5621,172.3263,54275.0
2020-03-12 13:05:00,216.63,218.59,215.6,216.57,32806.0,172.0325,173.589,171.2145,171.9848,32806.0
2020-03-12 13:10:00,216.78,216.85,212.84,213.65,24156.0,172.1516,172.2072,169.0227,169.666,24156.0
2020-03-12 13:15:00,214.21,214.44,212.04,213.37,17536.0,170.1107,170.2933,168.3874,169.4436,17536.0
2020-03-12 13:20:00,213.16,213.46,212.1,212.73,16291.0,169.2769,169.5151,168.4351,168.9354,16291.0
2020-03-12 13:25:00,212.55,212.69,211.74,211.74,6308.0,168.7924,168.9036,168.1492,168.1492,6308.0
2020-03-12 13:30:00,211.84,213.04,211.36,211.36,7913.0,168.2286,169.1816,167.8474,167.8474,7913.0
2020-03-12 13:35:00,211.68,211.68,209.09,209.09,10644.0,168.1015,168.1015,166.0447,166.0447,10644.0
2020-03-12 13:40:00,209.11,209.9,208.98,209.78,4895.0,166.0606,166.688,165.9574,166.5927,4895.0
2020-03-12 13:45:00,209.75,211.84,209.51,211.47,15460.0,166.5689,168.2286,166.3783,167.9348,15460.0
2020-03-12 13:50:00,211.32,211.53,209.4,209.4,10590.0,167.8157,167.9824,166.2909,166.2909,10590.0
2020-03-12 13:55:00,209.26,210.43,209.16,210.43,14327.0,166.1797,167.1089,166.1003,167.1089,14327.0
2020-03-12 14:00:00,210.75,210.75,207.87,208.47,7900.0,167.363,167.363,165.0759,165.5524,7900.0
2020-03-12 14:05:00,208.71,209.32,207.83,207.84,8830.0,165.743,166.2274,165.0441,165.0521,8830.0
2020-03-12 14:10:00,208.2,208.66,207.22,208.13,10673.0,165.338,165.7033,164.5597,165.2824,10673.0
2020-03-12 14:15:00,207.96,208.99,207.85,208.31,21067.0,165.1474,165.9653,165.06,165.4253,21067.0
2020-03-12 14:20:00,208.32,209.05,208.09,208.33,10897.0,165.4333,166.013,165.2506,165.4412,10897.0
2020-03-12 14:25:00,208.49,209.84,208.05,209.19,13903.0,165.5683,166.6403,165.2188,166.1242,13903.0
2020-03-12 14:30:00,209.12,209.27,208.48,208.55,9158.0,166.0686,166.1877,165.5603,165.6159,9158.0
2020-03-12 14:35:00,208.51,208.51,207.55,207.82,10356.0,165.5841,165.5841,164.8218,165.0362,10356.0
2020-03-12 14:40:00,207.84,208.26,207.0,207.05,16019.0,165.0521,165.3856,164.385,164.4247,16019.0
2020-03-12 14:45:00,207.34,207.82,206.57,207.82,32526.0,164.655,165.0362,164.0435,165.0362,32526.0
2020-03-12 14:50:00,208.14,208.14,206.09,206.16,13724.0,165.2903,165.2903,163.6623,163.7179,13724.0
2020-03-12 14:55:00,206.09,206.3,204.16,204.56,10464.0,163.6623,163.8291,162.1297,162.4473,10464.0
2020-03-12 15:00:00,204.29,205.05,204.27,204.5,20874.0,162.2329,162.8365,162.217,162.3997,20874.0
2020-03-12 15:05:00,204.49,204.95,203.6,204.89,21369.0,162.3917,162.757,161.685,162.7094,21369.0
2020-03-12 15:10:00,204.85,206.2,204.72,204.92,21423.0,162.6776,163.7497,162.5744,162.7332,21423.0
2020-03-12 15:15:00,204.94,205.05,203.72,204.07,17524.0,162.7491,162.8365,161.7803,162.0582,17524.0
2020-03-12 15:20:00,204.17,204.61,203.17,203.33,24694.0,162.1376,162.487,161.3435,161.4705,24694.0
2020-03-12 15:25:00,203.48,204.88,203.18,204.44,29081.0,161.5897,162.7015,161.3514,162.352,29081.0
2020-03-12 15:30:00,204.41,204.65,203.5,203.8,20405.0,162.3282,162.5188,161.6056,161.8438,20405.0
2020-03-12 15:35:00,203.75,205.49,203.59,205.49,23343.0,161.8041,163.1859,161.677,163.1859,23343.0
2020-03-12 15:40:00,205.41,206.39,204.7,204.96,18158.0,163.1223,163.9006,162.5585,162.765,18158.0
2020-03-12 15:45:00,204.87,205.5,203.78,205.15,40133.0,162.6935,163.1938,161.8279,162.9159,40133.0
2020-03-12 15:50:00,205.15,207.15,204.96,206.64,60288.0,162.9159,164.5041,162.765,164.0991,60288.0
2020-03-12 15:55:00,206.42,206.66,201.19,201.36,141826.0,163.9244,164.115,159.7711,159.9061,141826.0
2020-03-13 09:30:00,206.22,207.49,206.22,207.2,30004.0,165.3154,166.3335,165.3154,166.101,30004.0
2020-03-13 09:35:00,206.89,209.47,206.78,208.04,15204.0,165.8525,167.9207,165.7643,166.7744,15204.0
2020-03-13 09:40:00,208.04,208.34,206.92,207.6,44010.0,166.7744,167.0149,165.8765,166.4216,44010.0
2020-03-13 09:45:00,207.59,208.63,206.56,207.46,32398.0,166.4136,167.2473,165.5879,166.3094,32398.0
2020-03-13 09:50:00,207.3,207.76,206.01,206.28,20640.0,166.1811,166.5499,165.147,165.3635,20640.0
2020-03-13 09:55:00,206.15,206.89,205.78,206.79,14481.0,165.2593,165.8525,164.9626,165.7723,14481.0
2020-03-13 10:00:00,206.89,207.72,206.02,207.42,18943.0,165.8525,166.5178,165.155,166.2773,18943.0
2020-03-13 10:05:00,207.37,207.51,205.99,206.31,15911.0,166.2373,166.3495,165.131,165.3875,15911.0
2020-03-13 10:10:00,206.15,206.96,206.15,206.49,18299.0,165.2593,165.9086,165.2593,165.5318,18299.0
2020-03-13 10:15:00,206.96,210.05,206.69,209.91,28667.0,165.9086,168.3857,165.6921,168.2734,28667.0
2020-03-13 10:20:00,209.65,210.22,209.13,209.62,40663.0,168.065,168.522,167.6482,168.041,40663.0
2020-03-13 10:25:00,209.25,209.94,208.53,208.8,39978.0,167.7444,168.2975,167.1672,167.3836,39978.0
2020-03-13 10:30:00,208.78,209.54,207.69,207.7,21649.0,167.3676,167.9768,166.4938,166.5018,21649.0
2020-03-13 10:35:00,207.97,208.39,207.16,207.35,11711.0,166.7182,167.0549,166.0689,166.2212,11711.0
2020-03-13 10:40:00,207.29,208.39,206.9,207.53,22827.0,166.1731,167.0549,165.8605,166.3655,22827.0
2020-03-13 10:45:00,207.23,207.62,206.0,206.0,45529.0,166.125,166.4377,165.139,165.139,45529.0
2020-03-13 10:50:00,206.09,206.5,205.64,205.74,25388.0,165.2112,165.5398,164.8504,164.9306,25388.0
2020-03-13 10:55:00,205.77,205.84,204.18,204.52,16385.0,164.9546,165.0107,163.68,163.9526,16385.0
2020-03-13 11:00:00,204.67,206.91,204.26,206.55,20090.0,164.0728,165.8685,163.7441,165.5799,20090.0
2020-03-13 11:05:00,206.18,206.82,206.15,206.57,9552.0,165.2833,165.7964,165.2593,165.5959,9552.0
2020-03-13 11:10:00,206.49,207.72,205.79,207.71,13600.0,165.5318,166.5178,164.9707,166.5098,13600.0
2020-03-13 11:15:00,207.39,207.39,206.07,206.84,8689.0,166.2533,166.2533,165.1951,165.8124,8689.0
2020-03-13 11:20:00,207.3,207.57,206.46,206.72,4142.0,166.1811,166.3976,165.5078,165.7162,4142.0
2020-03-13 11:25:00,206.62,206.76,205.0,205.0,24631.0,165.636,165.7483,164.3374,164.3374,24631.0
2020-03-13 11:30:00,205.0,205.82,204.26,205.15,64954.0,164.3374,164.9947,163.7441,164.4576,64954.0
2020-03-13 11:35:00,205.16,207.22,205.16,205.72,9293.0,164.4656,166.117,164.4656,164.9145,9293.0
2020-03-13 11:40:00,205.91,206.61,205.26,206.4,11789.0,165.0669,165.628,164.5458,165.4597,11789.0
2020-03-13 11:45:00,206.51,206.59,205.62,205.62,27155.0,165.5478,165.612,164.8344,164.8344,27155.0
2020-03-13 11:50:00,205.98,206.49,205.65,206.2,6433.0,165.123,165.5318,164.8584,165.2993,6433.0
2020-03-13 11:55:00,206.2,207.22,206.0,207.19,48220.0,165.2993,166.117,165.139,166.093,48220.0
2020-03-13 12:00:00,207.2,207.88,206.0,206.88,11041.0,166.101,166.6461,165.139,165.8445,11041.0
2020-03-13 12:05:00,206.72,206.93,205.9,206.74,16631.0,165.7162,165.8845,165.0588,165.7322,16631.0
2020-03-13 12:10:00,206.44,206.94,206.23,206.28,7619.0,165.4917,165.8926,165.3234,165.3635,7619.0
2020-03-13 12:15:00,205.75,206.49,205.54,205.59,9186.0,164.9386,165.5318,164.7703,164.8103,9186.0
2020-03-13 12:20:00,205.6,205.6,204.23,204.24,3556.0,164.8183,164.8183,163.7201,163.7281,3556.0
2020-03-13 12:25:00,204.36,204.36,203.39,203.63,8233.0,163.8243,163.8243,163.0467,163.2391,8233.0
2020-03-13 12:30:00,203.63,205.79,203.5,205.79,4636.0,163.2391,164.9707,163.1349,164.9707,4636.0
2020-03-13 12:35:00,205.8,206.81,205.46,206.34,12602.0,164.9787,165.7883,164.7061,165.4116,12602.0
2020-03-13 12:40:00,206.34,207.56,206.27,207.56,23043.0,165.4116,166.3896,165.3555,166.3896,23043.0
2020-03-13 12:45:00,207.63,208.43,207.52,208.01,10508.0,166.4457,167.087,166.3575,166.7503,10508.0
2020-03-13 12:50:00,208.08,208.39,207.78,208.01,11185.0,166.8064,167.0549,166.5659,166.7503,11185.0
2020-03-13 12:55:00,208.02,208.02,206.7,206.7,33282.0,166.7583,166.7583,165.7002,165.7002,33282.0
2020-03-13 13:00:00,206.37,206.82,205.66,206.17,5452.0,165.4356,165.7964,164.8664,165.2753,5452.0
2020-03-13 13:05:00,205.72,205.72,204.68,204.69,8421.0,164.9145,164.9145,164.0808,164.0889,8421.0
2020-03-13 13:10:00,204.53,205.02,204.33,205.02,3992.0,163.9606,164.3534,163.8003,164.3534,3992.0
2020-03-13 13:15:00,205.34,206.4,205.34,206.4,3701.0,164.6099,165.4597,164.6099,165.4597,3701.0
2020-03-13 13:20:00,206.6,207.61,206.6,207.46,5301.0,165.62,166.4297,165.62,166.3094,5301.0
2020-03-13 13:25:00,207.48,207.96,207.27,207.57,5814.0,166.3254,166.7102,166.1571,166.3976,5814.0
2020-03-13 13:30:00,207.67,207.97,207.21,207.3,11707.0,166.4778,166.7182,166.109,166.1811,11707.0
2020-03-13 13:35:00,207.1,207.1,206.11,206.72,10025.0,166.0208,166.0208,165.2272,165.7162,10025.0
2020-03-13 13:40:00,206.81,207.78,206.81,207.44,7638.0,165.7883,166.5659,165.7883,166.2934,7638.0
2020-03-13 13:45:00,207.58,208.49,207.58,208.17,10367.0,166.4056,167.1351,166.4056,166.8786,10367.0
2020-03-13 13:50:00,208.29,208.41,207.83,207.83,5342.0,166.9748,167.071,166.606,166.606,5342.0
2020-03-13 13:55:00,208.0,208.0,207.36,207.71,5268.0,166.7423,166.7423,166.2292,166.5098,5268.0
2020-03-13 14:00:00,207.66,208.36,207.15,207.72,11919.0,166.4697,167.0309,166.0609,166.5178,11919.0
2020-03-13 14:05:00,207.63,208.02,205.45,206.85,12401.0,166.4457,166.7583,164.6981,165.8204,12401.0
2020-03-13 14:10:00,206.73,208.0,206.72,207.29,8667.0,165.7242,166.7423,165.7162,166.1731,8667.0
2020-03-13 14:15:00,207.37,208.4,207.37,207.74,7719.0,166.2373,167.063,166.2373,166.5339,7719.0
2020-03-13 14:20:00,207.75,208.82,207.75,208.37,10649.0,166.5419,167.3996,166.5419,167.0389,10649.0
2020-03-13 14:25:00,208.41,208.64,207.68,207.81,8023.0,167.071,167.2554,166.4858,166.59,8023.0
2020-03-13 14:30:00,207.65,207.67,206.12,206.78,18684.0,166.4617,166.4778,165.2352,165.7643,18684.0
2020-03-13 14:35:00,206.79,207.0,206.19,206.37,13019.0,165.7723,165.9407,165.2913,165.4356,13019.0
2020-03-13 14:40:00,206.36,207.91,206.19,207.72,22792.0,165.4276,166.6702,165.2913,166.5178,22792.0
2020-03-13 14:45:00,207.59,207.77,206.66,206.94,12902.0,166.4136,166.5579,165.6681,165.8926,12902.0
2020-03-13 14:50:00,206.95,207.84,206.58,207.53,23155.0,165.9006,166.614,165.604,166.3655,23155.0
2020-03-13 14:55:00,207.46,207.65,206.64,206.81,13564.0,166.3094,166.4617,165.6521,165.7883,13564.0
2020-03-13 15:00:00,206.79,208.13,206.28,207.02,19613.0,165.7723,166.8465,165.3635,165.9567,19613.0
2020-03-13 15:05:00,206.9,207.56,206.42,206.86,11849.0,165.8605,166.3896,165.4757,165.8284,11849.0
2020-03-13 15:10:00,206.64,207.2,205.35,205.89,14241.0,165.6521,166.101,164.6179,165.0508,14241.0
2020-03-13 15:15:00,206.03,207.24,205.72,207.0,18252.0,165.1631,166.133,164.9145,165.9407,18252.0
2020-03-13 15:20:00,206.81,207.66,206.33,207.42,17414.0,165.7883,166.4697,165.4036,166.2773,17414.0
2020-03-13 15:25:00,207.29,207.53,206.68,207.47,13723.0,166.1731,166.3655,165.6841,166.3174,13723.0
2020-03-13 15:30:00,207.49,208.63,202.76,204.38,26447.0,166.3335,167.2473,162.5417,163.8403,26447.0
2020-03-13 15:35:00,203.84,206.15,203.49,205.39,14296.0,163.4075,165.2593,163.1269,164.65,14296.0
2020-03-13 15:40:00,205.39,208.44,204.81,207.48,29705.0,164.65,167.095,164.185,166.3254,29705.0
2020-03-13 15:45:00,207.48,211.12,207.47,211.05,40870.0,166.3254,169.2434,166.3174,169.1873,40870.0
2020-03-13 15:50:00,211.22,213.45,211.09,213.06,50339.0,169.3236,171.1113,169.2194,170.7986,50339.0
2020-03-13 15:55:00,213.05,213.1,209.07,211.34,149928.0,170.7906,170.8307,167.6001,169.4198,149928.0
2020-03-16 09:30:00,199.69,199.69,194.71,196.72,20084.0,160.0806,160.0806,156.0884,157.6997,20084.0
2020-03-16 09:35:00,196.72,196.72,196.72,196.72,0.0,157.6997,157.6997,157.6997,157.6997,0.0
2020-03-16 09:40:00,196.72,196.72,196.72,196.72,0.0,157.6997,157.6997,157.6997,157.6997,0.0
2020-03-16 09:45:00,193.5,197.13,193.5,194.97,5279.0,155.1184,158.0284,155.1184,156.2969,5279.0
2020-03-16 09:50:00,194.59,195.69,193.97,194.64,15585.0,155.9922,156.874,155.4952,156.0323,15585.0
2020-03-16 09:55:00,195.26,198.16,194.72,197.25,12013.0,156.5293,158.8541,156.0964,158.1246,12013.0
2020-03-16 10:00:00,197.64,197.93,194.85,195.36,29374.0,158.4372,158.6697,156.2007,156.6095,29374.0
2020-03-16 10:05:00,195.4,201.1,195.03,200.53,12336.0,156.6416,161.2109,156.345,160.754,12336.0
2020-03-16 10:10:00,200.25,200.52,198.11,199.53,11175.0,160.5295,160.746,158.814,159.9524,11175.0
2020-03-16 10:15:00,199.44,199.66,197.71,197.97,11553.0,159.8802,160.0566,158.4934,158.7018,11553.0
2020-03-16 10:20:00,198.11,200.15,198.11,199.97,6843.0,158.814,160.4494,158.814,160.3051,6843.0
2020-03-16 10:25:00,200.1,201.98,200.07,201.95,5483.0,160.4093,161.9164,160.3852,161.8923,5483.0
2020-03-16 10:30:00,201.66,204.92,201.66,204.34,15669.0,161.6599,164.2732,161.6599,163.8083,15669.0
2020-03-16 10:35:00,204.86,206.0,204.06,205.98,8974.0,164.2251,165.139,163.5838,165.123,8974.0
2020-03-16 10:40:00,205.97,205.97,203.52,203.6,8256.0,165.115,165.115,163.1509,163.2151,8256.0
2020-03-16 10:45:00,204.32,204.35,200.46,200.49,6679.0,163.7922,163.8163,160.6979,160.7219,6679.0
2020-03-16 10:50:00,200.47,201.8,199.83,201.3,12343.0,160.7059,161.7721,160.1929,161.3713,12343.0
2020-03-16 10:55:00,201.24,201.4,200.0,200.01,6224.0,161.3232,161.4514,160.3291,160.3371,6224.0
2020-03-16 11:00:00,200.0,201.16,199.65,199.95,10484.0,160.3291,161.259,160.0486,160.2891,10484.0
2020-03-16 11:05:00,200.2,201.94,200.2,201.31,3944.0,160.4895,161.8843,160.4895,161.3793,3944.0
2020-03-16 11:10:00,201.17,203.29,201.16,203.29,3607.0,161.2671,162.9665,161.259,162.9665,3607.0
2020-03-16 11:15:00,202.92,203.44,202.23,203.32,6398.0,162.6699,163.0868,162.1168,162.9906,6398.0
2020-03-16 11:20:00,203.57,204.96,203.41,204.39,7620.0,163.191,164.3053,163.0627,163.8484,7620.0
2020-03-16 11:25:00,203.82,204.39,202.14,202.16,10297.0,163.3914,163.8484,162.0447,162.0607,10297.0
2020-03-16 11:30:00,202.02,203.16,201.26,201.26,9120.0,161.9485,162.8623,161.3392,161.3392,9120.0
2020-03-16 11:35:00,201.67,202.06,200.48,200.48,4210.0,161.6679,161.9805,160.7139,160.7139,4210.0
2020-03-16 11:40:00,200.82,201.77,199.94,201.77,15620.0,160.9865,161.748,160.281,161.748,15620.0
2020-03-16 11:45:00,201.93,201.93,200.0,200.6,12925.0,161.8763,161.8763,160.3291,160.8101,12925.0
2020-03-16 11:50:00,200.62,200.81,200.05,200.05,5895.0,160.8262,160.9785,160.3692,160.3692,5895.0
2020-03-16 11:55:00,200.3,201.86,199.87,201.86,9330.0,160.5696,161.8202,160.2249,161.8202,9330.0
2020-03-16 12:00:00,200.97,201.9,200.96,201.9,2559.0,161.1067,161.8523,161.0987,161.8523,2559.0
2020-03-16 12:05:00,201.73,202.19,200.81,201.1,7750.0,161.716,162.0847,160.9785,161.2109,7750.0
2020-03-16 12:10:00,200.93,200.93,200.37,200.4,6351.0,161.0747,161.0747,160.6257,160.6498,6351.0
2020-03-16 12:15:00,200.07,200.14,198.97,199.02,11282.0,160.3852,160.4414,159.5034,159.5435,11282.0
2020-03-16 12:20:00,198.85,199.13,198.66,198.81,11382.0,159.4072,159.6317,159.2549,159.3752,11382.0
2020-03-16 12:25:00,198.81,200.07,198.65,198.97,12715.0,159.3752,160.3852,159.2469,159.5034,12715.0
2020-03-16 12:30:00,198.84,199.75,198.84,199.28,7044.0,159.3992,160.1287,159.3992,159.7519,7044.0
2020-03-16 12:35:00,199.54,200.61,199.38,199.64,6672.0,159.9604,160.8181,159.8321,160.0405,6672.0
2020-03-16 12:40:00,199.74,199.94,199.01,199.85,8414.0,160.1207,160.281,159.5355,160.2089,8414.0
2020-03-16 12:45:00,199.61,199.78,197.59,197.62,3702.0,160.0165,160.1528,158.3972,158.4212,3702.0
2020-03-16 12:50:00,197.2,197.5,196.27,196.38,9890.0,158.0845,158.325,157.339,157.4272,9890.0
2020-03-16 12:55:00,196.24,197.38,196.24,197.19,4043.0,157.3149,158.2288,157.3149,158.0765,4043.0
2020-03-16 13:00:00,196.95,197.61,196.94,197.41,11714.0,157.8841,158.4132,157.8761,158.2529,11714.0
2020-03-16 13:05:00,197.4,197.53,196.22,196.69,8004.0,158.2449,158.3491,157.2989,157.6757,8004.0
2020-03-16 13:10:00,196.34,197.84,196.34,197.22,10548.0,157.3951,158.5976,157.3951,158.1006,10548.0
2020-03-16 13:15:00,197.27,197.27,196.81,197.26,4973.0,158.1406,158.1406,157.7719,158.1326,4973.0
2020-03-16 13:20:00,196.94,197.37,195.94,196.91,67531.0,157.8761,158.2208,157.0745,157.852,67531.0
2020-03-16 13:25:00,196.84,197.12,195.75,195.9,13034.0,157.7959,158.0204,156.9221,157.0424,13034.0
2020-03-16 13:30:00,195.48,195.48,193.89,194.48,8791.0,156.7057,156.7057,155.4311,155.904,8791.0
2020-03-16 13:35:00,194.43,194.57,193.76,194.01,6518.0,155.864,155.9762,155.3269,155.5273,6518.0
2020-03-16 13:40:00,194.01,194.01,192.95,193.16,7395.0,155.5273,155.5273,154.6775,154.8459,7395.0
2020-03-16 13:45:00,193.32,194.31,193.12,194.31,7355.0,154.9741,155.7678,154.8138,155.7678,7355.0
2020-03-16 13:50:00,194.08,194.85,193.89,193.98,7807.0,155.5834,156.2007,155.4311,155.5032,7807.0
2020-03-16 13:55:00,193.76,194.98,193.47,194.73,10428.0,155.3269,156.3049,155.0944,156.1045,10428.0
2020-03-16 14:00:00,194.67,194.87,192.99,193.28,14619.0,156.0564,156.2167,154.7096,154.9421,14619.0
2020-03-16 14:05:00,193.36,194.26,193.35,194.25,12409.0,155.0062,155.7277,154.9982,155.7197,12409.0
2020-03-16 14:10:00,194.25,194.82,194.11,194.73,12715.0,155.7197,156.1766,155.6074,156.1045,12715.0
2020-03-16 14:15:00,195.16,195.2,194.59,194.84,9507.0,156.4492,156.4812,155.9922,156.1926,9507.0
2020-03-16 14:20:00,194.87,195.28,194.49,194.49,14172.0,156.2167,156.5454,155.9121,155.9121,14172.0
2020-03-16 14:25:00,194.28,195.85,194.1,195.84,11398.0,155.7437,157.0023,155.5994,156.9943,11398.0
2020-03-16 14:30:00,195.92,197.53,195.33,197.16,13871.0,157.0584,158.3491,156.5854,158.0525,13871.0
2020-03-16 14:35:00,197.34,197.45,196.4,196.59,6474.0,158.1968,158.2849,157.4432,157.5955,6474.0
2020-03-16 14:40:00,196.87,196.87,195.08,195.52,8035.0,157.82,157.82,156.385,156.7378,8035.0
2020-03-16 14:45:00,195.75,196.04,194.83,194.96,9706.0,156.9221,157.1546,156.1846,156.2888,9706.0
2020-03-16 14:50:00,195.3,195.7,194.48,195.05,19257.0,156.5614,156.8821,155.904,156.361,19257.0
2020-03-16 14:55:00,195.14,196.58,194.96,195.91,8045.0,156.4331,157.5875,156.2888,157.0504,8045.0
2020-03-16 15:00:00,196.0,196.58,195.99,196.58,19620.0,157.1226,157.5875,157.1145,157.5875,19620.0
2020-03-16 15:05:00,196.82,197.27,196.5,197.27,11786.0,157.7799,158.1406,157.5234,158.1406,11786.0
2020-03-16 15:10:00,197.03,197.29,196.26,197.0,78469.0,157.9482,158.1567,157.331,157.9242,78469.0
2020-03-16 15:15:00,197.0,197.25,196.37,196.86,16625.0,157.9242,158.1246,157.4192,157.812,16625.0
2020-03-16 15:20:00,197.0,197.32,196.85,197.24,23628.0,157.9242,158.1807,157.8039,158.1166,23628.0
2020-03-16 15:25:00,197.21,197.65,196.75,196.84,18688.0,158.0925,158.4453,157.7238,157.7959,18688.0
2020-03-16 15:30:00,196.8,197.19,195.0,195.24,53115.0,157.7639,158.0765,156.3209,156.5133,53115.0
2020-03-16 15:35:00,195.16,195.16,194.0,194.73,45187.0,156.4492,156.4492,155.5193,156.1045,45187.0
2020-03-16 15:40:00,194.67,195.32,194.0,195.23,39292.0,156.0564,156.5774,155.5193,156.5053,39292.0
2020-03-16 15:45:00,195.23,195.31,193.6,193.85,33944.0,156.5053,156.5694,155.1986,155.399,33944.0
2020-03-16 15:50:00,193.51,193.72,189.38,189.65,86103.0,155.1265,155.2948,151.8157,152.0321,86103.0
2020-03-16 15:55:00,189.48,189.59,186.8,186.97,174766.0,151.8958,151.984,149.7474,149.8837,174766.0
2020-03-17 09:30:00,190.42,194.85,190.42,193.06,23981.0,152.6494,156.2007,152.6494,154.7657,23981.0
2020-03-17 09:35:00,192.87,192.96,190.83,191.15,11420.0,154.6134,154.6855,152.978,153.2346,11420.0
2020-03-17 09:40:00,191.43,192.26,190.89,191.45,13638.0,153.459,154.1244,153.0261,153.4751,13638.0
2020-03-17 09:45:00,191.42,195.14,191.42,194.49,13368.0,153.451,156.4331,153.451,155.9121,13368.0
2020-03-17 09:50:00,194.64,194.76,190.8,190.8,24496.0,156.0323,156.1285,152.954,152.954,24496.0
2020-03-17 09:55:00,190.84,193.23,190.79,191.39,16993.0,152.9861,154.902,152.946,153.427,16993.0
2020-03-17 10:00:00,191.41,193.96,190.88,193.96,10003.0,153.443,155.4872,153.0181,155.4872,10003.0
2020-03-17 10:05:00,195.87,195.91,193.82,194.09,21716.0,157.0183,157.0504,155.375,155.5914,21716.0
2020-03-17 10:10:00,193.9,194.04,193.15,193.36,13842.0,155.4391,155.5513,154.8379,155.0062,13842.0
2020-03-17 10:15:00,193.44,193.6,192.62,193.0,15416.0,155.0703,155.1986,154.413,154.7176,15416.0
2020-03-17 10:20:00,193.03,193.03,191.65,192.11,23054.0,154.7417,154.7417,153.6354,154.0041,23054.0
2020-03-17 10:25:00,192.22,194.41,192.22,194.41,14916.0,154.0923,155.8479,154.0923,155.8479,14916.0
2020-03-17 10:30:00,194.44,194.7,193.67,193.83,6669.0,155.872,156.0804,155.2547,155.383,6669.0
2020-03-17 10:35:00,193.84,194.93,193.79,194.91,10401.0,155.391,156.2648,155.3509,156.2488,10401.0
2020-03-17 10:40:00,194.93,197.03,194.72,197.03,14394.0,156.2648,157.9482,156.0964,157.9482,14394.0
2020-03-17 10:45:00,197.1,197.98,196.42,197.03,3800.0,158.0044,158.7098,157.4592,157.9482,3800.0
2020-03-17 10:50:00,196.23,196.83,195.47,195.93,8440.0,157.3069,157.7879,156.6977,157.0664,8440.0
2020-03-17 10:55:00,195.91,197.24,195.91,196.37,12119.0,157.0504,158.1166,157.0504,157.4192,12119.0
2020-03-17 11:00:00,196.5,197.66,196.07,197.59,18634.0,157.5234,158.4533,157.1787,158.3972,18634.0
2020-03-17 11:05:00,197.63,198.53,197.26,198.28,12926.0,158.4292,159.1507,158.1326,158.9503,12926.0
2020-03-17 11:10:00,198.53,199.41,198.18,199.06,8953.0,159.1507,159.8562,158.8701,159.5756,8953.0
2020-03-17 11:15:00,199.33,201.22,198.79,201.22,11528.0,159.792,161.3071,159.3591,161.3071,11528.0
2020-03-17 11:20:00,200.8,201.11,200.33,200.36,19016.0,160.9705,161.219,160.5937,160.6177,19016.0
2020-03-17 11:25:00,200.68,201.03,200.46,200.46,7215.0,160.8743,161.1548,160.6979,160.6979,7215.0
2020-03-17 11:30:00,200.15,201.03,199.78,200.25,4315.0,160.4494,161.1548,160.1528,160.5295,4315.0
2020-03-17 11:35:00,199.97,199.97,198.61,198.82,8351.0,160.3051,160.3051,159.2148,159.3832,8351.0
2020-03-17 11:40:00,198.74,199.04,198.18,198.63,14380.0,159.3191,159.5596,158.8701,159.2309,14380.0
2020-03-17 11:45:00,198.68,198.84,197.64,197.64,12025.0,159.271,159.3992,158.4372,158.4372,12025.0
2020-03-17 11:50:00,197.6,198.94,197.26,197.74,18482.0,158.4052,159.4794,158.1326,158.5174,18482.0
2020-03-17 11:55:00,197.76,198.24,197.42,198.11,27079.0,158.5334,158.9182,158.2609,158.814,27079.0
2020-03-17 12:00:00,197.99,199.32,196.9,198.26,36567.0,158.7178,159.784,157.844,158.9343,36567.0
2020-03-17 12:05:00,198.12,200.52,198.12,200.52,8207.0,158.822,160.746,158.822,160.746,8207.0
2020-03-17 12:10:00,200.65,202.56,200.0,202.48,10886.0,160.8502,162.3813,160.3291,162.3172,10886.0
2020-03-17 12:15:00,202.29,202.54,199.52,199.88,10293.0,162.1649,162.3653,159.9443,160.2329,10293.0
2020-03-17 12:20:00,199.47,200.28,198.15,199.0,7656.0,159.9043,160.5536,158.8461,159.5275,7656.0
2020-03-17 12:25:00,198.89,199.11,197.46,197.68,5268.0,159.4393,159.6157,158.293,158.4693,5268.0
2020-03-17 12:30:00,197.94,198.85,197.34,197.34,5613.0,158.6777,159.4072,158.1968,158.1968,5613.0
2020-03-17 12:35:00,197.06,197.79,197.06,197.35,4235.0,157.9723,158.5575,157.9723,158.2048,4235.0
2020-03-17 12:40:00,197.37,198.03,197.32,197.63,4156.0,158.2208,158.7499,158.1807,158.4292,4156.0
2020-03-17 12:45:00,197.95,198.23,197.53,198.18,6985.0,158.6858,158.9102,158.3491,158.8701,6985.0
2020-03-17 12:50:00,198.17,198.27,197.24,198.25,7176.0,158.8621,158.9423,158.1166,158.9263,7176.0
2020-03-17 12:55:00,197.96,198.99,197.85,198.99,4269.0,158.6938,159.5195,158.6056,159.5195,4269.0
2020-03-17 13:00:00,199.36,200.6,199.04,200.31,13224.0,159.8161,160.8101,159.5596,160.5776,13224.0
2020-03-17 13:05:00,200.31,200.85,199.93,199.94,8546.0,160.5776,161.0105,160.273,160.281,8546.0
2020-03-17 13:10:00,200.17,200.17,198.03,198.25,11476.0,160.4654,160.4654,158.7499,158.9263,11476.0
2020-03-17 13:15:00,198.0,198.63,197.13,198.05,5065.0,158.7258,159.2309,158.0284,158.7659,5065.0
2020-03-17 13:20:00,198.04,199.35,197.97,198.58,8064.0,158.7579,159.8081,158.7018,159.1908,8064.0
2020-03-17 13:25:00,198.5,199.8,198.34,199.65,5558.0,159.1267,160.1688,158.9984,160.0486,5558.0
2020-03-17 13:30:00,199.62,200.76,199.11,200.56,4000.0,160.0245,160.9384,159.6157,160.7781,4000.0
2020-03-17 13:35:00,200.68,202.1,200.62,201.88,12717.0,160.8743,162.0126,160.8262,161.8362,12717.0
2020-03-17 13:40:00,201.77,202.4,201.55,202.24,6916.0,161.748,162.2531,161.5717,162.1248,6916.0
2020-03-17 13:45:00,201.96,203.2,201.94,202.85,10386.0,161.9004,162.8944,161.8843,162.6138,10386.0
2020-03-17 13:50:00,202.85,203.59,202.39,202.97,11700.0,162.6138,163.207,162.2451,162.71,11700.0
2020-03-17 13:55:00,203.2,204.1,202.9,203.45,8180.0,162.8944,163.6159,162.6539,163.0948,8180.0
2020-03-17 14:00:00,203.47,203.75,202.09,203.26,5009.0,163.1108,163.3353,162.0046,162.9425,5009.0
2020-03-17 14:05:00,203.79,204.74,203.39,204.74,12792.0,163.3674,164.1289,163.0467,164.1289,12792.0
2020-03-17 14:10:00,204.69,205.25,204.63,204.64,5219.0,164.0889,164.5378,164.0408,164.0488,5219.0
2020-03-17 14:15:00,205.01,205.53,204.84,205.53,5702.0,164.3454,164.7622,164.2091,164.7622,5702.0
2020-03-17 14:20:00,205.61,205.79,203.74,203.74,6401.0,164.8264,164.9707,163.3273,163.3273,6401.0
2020-03-17 14:25:00,203.95,204.67,203.82,204.47,11417.0,163.4956,164.0728,163.3914,163.9125,11417.0
2020-03-17 14:30:00,204.74,205.57,203.77,204.12,12400.0,164.1289,164.7943,163.3513,163.6319,12400.0
2020-03-17 14:35:00,203.92,204.24,203.28,203.53,7019.0,163.4716,163.7281,162.9585,163.1589,7019.0
2020-03-17 14:40:00,203.77,204.29,202.94,203.12,8230.0,163.3513,163.7682,162.686,162.8303,8230.0
2020-03-17 14:45:00,202.94,203.17,201.88,202.0,9358.0,162.686,162.8704,161.8362,161.9324,9358.0
2020-03-17 14:50:00,201.43,201.43,199.07,199.34,17481.0,161.4755,161.4755,159.5836,159.8,17481.0
2020-03-17 14:55:00,199.2,199.21,198.19,198.43,20938.0,159.6878,159.6958,158.8782,159.0705,20938.0
2020-03-17 15:00:00,198.16,198.16,193.65,194.02,13923.0,158.8541,158.8541,155.2387,155.5353,13923.0
2020-03-17 15:05:00,194.44,194.44,192.9,193.48,25168.0,155.872,155.872,154.6374,155.1024,25168.0
2020-03-17 15:10:00,193.43,194.07,192.56,194.07,26215.0,155.0623,155.5754,154.3649,155.5754,26215.0
2020-03-17 15:15:00,194.05,195.55,193.84,195.54,8001.0,155.5593,156.7618,155.391,156.7538,8001.0
2020-03-17 15:20:00,195.64,196.09,193.09,194.27,11035.0,156.834,157.1947,154.7898,155.7357,11035.0
2020-03-17 15:25:00,194.3,194.3,193.09,194.2,9870.0,155.7598,155.7598,154.7898,155.6796,9870.0
2020-03-17 15:30:00,194.03,195.25,193.87,195.02,17113.0,155.5433,156.5213,155.415,156.3369,17113.0
2020-03-17 15:35:00,194.89,195.22,194.6,194.81,17795.0,156.2327,156.4973,156.0002,156.1686,17795.0
2020-03-17 15:40:00,195.0,199.21,195.0,198.86,14079.0,156.3209,159.6958,156.3209,159.4153,14079.0
2020-03-17 15:45:00,198.86,198.91,197.43,198.22,30051.0,159.4153,159.4553,158.2689,158.9022,30051.0
2020-03-17 15:50:00,197.97,198.98,195.33,196.56,42779.0,158.7018,159.5115,156.5854,157.5715,42779.0
2020-03-17 15:55:00,196.74,199.22,195.88,198.37,101417.0,157.7158,159.7038,157.0264,159.0225,101417.0
2020-03-18 09:30:00,190.69,190.82,188.0,188.59,28058.0,152.8658,152.97,150.7094,151.1824,28058.0
2020-03-18 09:35:00,188.72,189.85,188.43,188.55,20348.0,151.2866,152.1924,151.0541,151.1503,20348.0
2020-03-18 09:40:00,188.55,192.37,187.75,192.27,18624.0,151.1503,154.2126,150.509,154.1324,18624.0
2020-03-18 09:45:00,191.91,192.21,190.69,191.43,9743.0,153.8438,154.0843,152.8658,153.459,9743.0
2020-03-18 09:50:00,191.25,197.02,191.12,197.02,8188.0,153.3147,157.9402,153.2105,157.9402,8188.0
2020-03-18 09:55:00,197.02,197.67,194.33,195.94,12159.0,157.9402,158.4613,155.7838,157.0745,12159.0
2020-03-18 10:00:00,195.94,197.41,194.54,197.41,7852.0,157.0745,158.2529,155.9521,158.2529,7852.0
2020-03-18 10:05:00,197.41,197.41,193.83,193.83,8296.0,158.2529,158.2529,155.383,155.383,8296.0
2020-03-18 10:10:00,193.73,196.65,193.69,196.65,13965.0,155.3028,157.6436,155.2707,157.6436,13965.0
2020-03-18 10:15:00,196.33,198.96,196.32,198.11,18157.0,157.3871,159.4954,157.3791,158.814,18157.0
2020-03-18 10:20:00,197.0,197.44,195.14,196.16,6978.0,157.9242,158.2769,156.4331,157.2508,6978.0
2020-03-18 10:25:00,196.2,197.01,195.99,196.52,29965.0,157.2829,157.9322,157.1145,157.5394,29965.0
2020-03-18 10:30:00,196.17,198.31,196.17,196.64,10970.0,157.2588,158.9744,157.2588,157.6356,10970.0
2020-03-18 10:35:00,196.59,196.69,196.04,196.44,7885.0,157.5955,157.6757,157.1546,157.4753,7885.0
2020-03-18 10:40:00,197.05,198.18,196.83,198.18,3193.0,157.9643,158.8701,157.7879,158.8701,3193.0
2020-03-18 10:45:00,198.19,200.61,197.19,200.61,6705.0,158.8782,160.8181,158.0765,160.8181,6705.0
2020-03-18 10:50:00,200.37,200.37,198.44,198.44,7849.0,160.6257,160.6257,159.0786,159.0786,7849.0
2020-03-18 10:55:00,198.44,201.52,198.32,200.03,8650.0,159.0786,161.5476,158.9824,160.3532,8650.0
2020-03-18 11:00:00,199.82,200.48,198.66,199.42,18756.0,160.1848,160.7139,159.2549,159.8642,18756.0
2020-03-18 11:05:00,198.54,199.22,198.38,198.85,4545.0,159.1587,159.7038,159.0305,159.4072,4545.0
2020-03-18 11:10:00,198.48,199.4,198.23,198.51,8186.0,159.1106,159.8481,158.9102,159.1347,8186.0
2020-03-18 11:15:00,198.36,198.87,197.72,198.12,6987.0,159.0144,159.4233,158.5014,158.822,6987.0
2020-03-18 11:20:00,198.26,201.23,198.26,200.67,7576.0,158.9343,161.3152,158.9343,160.8662,7576.0
2020-03-18 11:25:00,201.33,201.87,199.04,200.31,12774.0,161.3953,161.8282,159.5596,160.5776,12774.0
2020-03-18 11:30:00,200.3,201.35,199.46,200.8,18266.0,160.5696,161.4114,159.8962,160.9705,18266.0
2020-03-18 11:35:00,200.8,202.29,199.6,200.24,26115.0,160.9705,162.1649,160.0085,160.5215,26115.0
2020-03-18 11:40:00,200.23,200.26,199.32,199.62,4160.0,160.5135,160.5376,159.784,160.0245,4160.0
2020-03-18 11:45:00,199.16,200.46,198.64,200.46,7906.0,159.6558,160.6979,159.2389,160.6979,7906.0
2020-03-18 11:50:00,200.59,201.15,198.36,200.5,21538.0,160.8021,161.251,159.0144,160.73,21538.0
2020-03-18 11:55:00,200.6,202.55,200.02,202.23,10467.0,160.8101,162.3733,160.3452,162.1168,10467.0
2020-03-18 12:00:00,202.21,202.32,199.36,199.36,5973.0,162.1008,162.189,159.8161,159.8161,5973.0
2020-03-18 12:05:00,199.36,201.49,199.17,199.9,5770.0,159.8161,161.5236,159.6638,160.249,5770.0
2020-03-18 12:10:00,200.18,201.63,199.43,199.43,6153.0,160.4734,161.6358,159.8722,159.8722,6153.0
2020-03-18 12:15:00,198.26,200.59,198.26,200.37,4407.0,158.9343,160.8021,158.9343,160.6257,4407.0
2020-03-18 12:20:00,200.18,200.8,198.5,200.09,21853.0,160.4734,160.9705,159.1267,160.4013,21853.0
2020-03-18 12:25:00,200.12,203.4,199.88,202.88,12725.0,160.4253,163.0547,160.2329,162.6379,12725.0
2020-03-18 12:30:00,202.28,202.28,199.15,201.42,6359.0,162.1569,162.1569,159.6477,161.4675,6359.0
2020-03-18 12:35:00,200.15,200.72,198.66,200.06,8964.0,160.4494,160.9063,159.2549,160.3772,8964.0
2020-03-18 12:40:00,200.06,200.07,198.23,199.05,7694.0,160.3772,160.3852,158.9102,159.5676,7694.0
2020-03-18 12:45:00,199.06,199.44,196.71,196.74,9360.0,159.5756,159.8802,157.6917,157.7158,9360.0
2020-03-18 12:50:00,196.75,198.58,196.75,196.95,7025.0,157.7238,159.1908,157.7238,157.8841,7025.0
2020-03-18 12:55:00,197.25,197.25,197.0,197.0,638.0,158.1246,158.1246,157.9242,157.9242,638.0
2020-03-18 13:00:00,197.0,197.0,197.0,197.0,0.0,157.9242,157.9242,157.9242,157.9242,0.0
2020-03-18 13:05:00,197.0,197.0,197.0,197.0,0.0,157.9242,157.9242,157.9242,157.9242,0.0
2020-03-18 13:10:00,196.8,197.92,196.01,197.49,8217.0,157.7639,158.6617,157.1306,158.317,8217.0
2020-03-18 13:15:00,197.35,198.62,197.2,198.22,6944.0,158.2048,159.2229,158.0845,158.9022,6944.0
2020-03-18 13:20:00,198.45,198.45,197.01,197.93,19973.0,159.0866,159.0866,157.9322,158.6697,19973.0
2020-03-18 13:25:00,197.94,199.15,197.1,197.1,10035.0,158.6777,159.6477,158.0044,158.0044,10035.0
2020-03-18 13:30:00,197.28,198.74,197.28,198.74,3757.0,158.1487,159.3191,158.1487,159.3191,3757.0
2020-03-18 13:35:00,198.64,199.95,198.08,198.62,12366.0,159.2389,160.2891,158.79,159.2229,12366.0
2020-03-18 13:40:00,198.38,199.58,196.98,198.86,25277.0,159.0305,159.9924,157.9082,159.4153,25277.0
2020-03-18 13:45:00,198.69,198.92,196.38,198.79,6742.0,159.279,159.4634,157.4272,159.3591,6742.0
2020-03-18 13:50:00,198.78,198.78,197.1,197.69,12727.0,159.3511,159.3511,158.0044,158.4773,12727.0
2020-03-18 13:55:00,197.42,197.57,196.55,197.29,10373.0,158.2609,158.3811,157.5635,158.1567,10373.0
2020-03-18 14:00:00,197.58,197.82,196.61,197.52,13245.0,158.3892,158.5815,157.6116,158.3411,13245.0
2020-03-18 14:05:00,197.52,198.05,196.94,197.27,7936.0,158.3411,158.7659,157.8761,158.1406,7936.0
2020-03-18 14:10:00,197.01,197.59,196.64,197.16,8580.0,157.9322,158.3972,157.6356,158.0525,8580.0
2020-03-18 14:15:00,196.93,198.07,195.71,195.84,34790.0,157.8681,158.782,156.8901,156.9943,34790.0
2020-03-18 14:20:00,195.62,195.62,192.85,194.24,13524.0,156.8179,156.8179,154.5974,155.7117,13524.0
2020-03-18 14:25:00,194.37,195.15,193.37,194.47,8932.0,155.8159,156.4412,155.0142,155.896,8932.0
2020-03-18 14:30:00,194.04,196.07,193.29,196.07,10778.0,155.5513,157.1787,154.9501,157.1787,10778.0
2020-03-18 14:35:00,195.49,196.41,194.44,194.79,38780.0,156.7137,157.4512,155.872,156.1526,38780.0
2020-03-18 14:40:00,194.75,194.76,191.08,192.01,17676.0,156.1205,156.1285,153.1785,153.924,17676.0
2020-03-18 14:45:00,191.79,192.94,191.79,192.27,10513.0,153.7476,154.6695,153.7476,154.1324,10513.0
2020-03-18 14:50:00,192.27,192.97,191.94,192.59,11172.0,154.1324,154.6936,153.8679,154.3889,11172.0
2020-03-18 14:55:00,192.58,193.0,191.29,192.23,25394.0,154.3809,154.7176,153.3468,154.1003,25394.0
2020-03-18 15:00:00,192.41,192.57,189.81,189.92,16293.0,154.2446,154.3729,152.1604,152.2485,16293.0
2020-03-18 15:05:00,190.14,191.53,190.06,190.45,19155.0,152.4249,153.5392,152.3608,152.6734,19155.0
2020-03-18 15:10:00,190.45,191.33,190.07,190.07,29907.0,152.6734,153.3789,152.3688,152.3688,29907.0
2020-03-18 15:15:00,190.1,190.49,188.48,190.05,36215.0,152.3928,152.7055,151.0942,152.3528,36215.0
2020-03-18 15:20:00,190.28,190.65,189.3,190.25,33792.0,152.5371,152.8337,151.7515,152.5131,33792.0
2020-03-18 15:25:00,190.08,191.12,189.59,190.12,51711.0,152.3768,153.2105,151.984,152.4089,51711.0
2020-03-18 15:30:00,189.21,190.55,188.8,189.53,83972.0,151.6794,152.7536,151.3507,151.9359,83972.0
2020-03-18 15:35:00,189.6,189.93,187.77,189.0,34751.0,151.992,152.2566,150.525,151.511,34751.0
2020-03-18 15:40:00,188.83,189.51,187.62,187.92,30159.0,151.3748,151.9199,150.4048,150.6453,30159.0
2020-03-18 15:45:00,187.72,188.84,187.06,188.84,30180.0,150.4849,151.3828,149.9558,151.3828,30180.0
2020-03-18 15:50:00,188.4,190.96,188.36,189.97,77205.0,151.03,153.0823,150.998,152.2886,77205.0
2020-03-18 15:55:00,190.09,190.28,188.11,189.82,126604.0,152.3848,152.5371,150.7976,152.1684,126604.0
2020-03-19 09:30:00,189.98,190.65,188.81,189.9,27962.0,152.2966,152.8337,151.3587,152.2325,27962.0
2020-03-19 09:35:00,189.48,190.4,189.09,189.75,14223.0,151.8958,152.6333,151.5832,152.1123,14223.0
2020-03-19 09:40:00,189.75,190.82,188.14,190.82,13424.0,152.1123,152.97,150.8216,152.97,13424.0
2020-03-19 09:45:00,190.34,191.11,189.8,190.28,5117.0,152.5852,153.2025,152.1523,152.5371,5117.0
2020-03-19 09:50:00,189.86,191.0,189.46,190.52,18496.0,152.2004,153.1143,151.8798,152.7295,18496.0
2020-03-19 09:55:00,191.49,191.93,190.97,191.21,6709.0,153.5071,153.8599,153.0903,153.2827,6709.0
2020-03-19 10:00:00,191.37,191.91,190.82,191.55,24888.0,153.4109,153.8438,152.97,153.5552,24888.0
2020-03-19 10:05:00,191.71,191.84,190.97,191.25,16997.0,153.6835,153.7877,153.0903,153.3147,16997.0
2020-03-19 10:10:00,191.24,191.67,190.16,190.16,29959.0,153.3067,153.6514,152.4409,152.4409,29959.0
2020-03-19 10:15:00,190.51,191.04,189.28,189.91,8018.0,152.7215,153.1464,151.7355,152.2405,8018.0
2020-03-19 10:20:00,190.25,193.51,190.24,193.5,22409.0,152.5131,155.1265,152.5051,155.1184,22409.0
2020-03-19 10:25:00,193.58,193.58,191.68,191.68,6867.0,155.1826,155.1826,153.6594,153.6594,6867.0
2020-03-19 10:30:00,191.59,192.67,191.14,191.75,23948.0,153.5873,154.4531,153.2266,153.7156,23948.0
2020-03-19 10:35:00,191.9,192.76,191.54,192.15,14402.0,153.8358,154.5252,153.5472,154.0362,14402.0
2020-03-19 10:40:00,192.33,192.85,190.42,190.71,17824.0,154.1805,154.5974,152.6494,152.8818,17824.0
2020-03-19 10:45:00,190.7,191.77,190.29,191.1,8295.0,152.8738,153.7316,152.5452,153.1945,8295.0
2020-03-19 10:50:00,190.88,191.7,190.02,190.41,6626.0,153.0181,153.6755,152.3287,152.6414,6626.0
2020-03-19 10:55:00,190.58,191.64,189.31,189.31,8541.0,152.7776,153.6274,151.7595,151.7595,8541.0
2020-03-19 11:00:00,190.01,191.57,189.35,189.52,13158.0,152.3207,153.5713,151.7916,151.9279,13158.0
2020-03-19 11:05:00,189.52,191.24,189.52,190.27,9217.0,151.9279,153.3067,151.9279,152.5291,9217.0
2020-03-19 11:10:00,190.93,191.36,189.82,190.54,13998.0,153.0582,153.4029,152.1684,152.7456,13998.0
2020-03-19 11:15:00,190.48,190.91,190.11,190.73,2632.0,152.6975,153.0422,152.4009,152.8979,2632.0
2020-03-19 11:20:00,190.55,191.03,189.75,189.95,6500.0,152.7536,153.1384,152.1123,152.2726,6500.0
2020-03-19 11:25:00,189.97,191.83,189.96,191.19,13976.0,152.2886,153.7797,152.2806,153.2666,13976.0
2020-03-19 11:30:00,191.0,191.75,189.67,191.6,7057.0,153.1143,153.7156,152.0481,153.5953,7057.0
2020-03-19 11:35:00,191.52,192.01,190.63,190.8,10762.0,153.5312,153.924,152.8177,152.954,10762.0
2020-03-19 11:40:00,190.91,191.73,189.44,190.74,9907.0,153.0422,153.6995,151.8638,152.9059,9907.0
2020-03-19 11:45:00,190.76,191.03,190.5,190.51,4500.0,152.9219,153.1384,152.7135,152.7215,4500.0
2020-03-19 11:50:00,190.78,190.93,189.43,189.43,15424.0,152.938,153.0582,151.8557,151.8557,15424.0
2020-03-19 11:55:00,190.16,190.25,188.75,189.01,6566.0,152.4409,152.5131,151.3106,151.519,6566.0
2020-03-19 12:00:00,189.02,190.0,188.79,189.16,11302.0,151.5271,152.3127,151.3427,151.6393,11302.0
2020-03-19 12:05:00,189.26,189.98,188.45,188.5,15318.0,151.7195,152.2966,151.0701,151.1102,15318.0
2020-03-19 12:10:00,188.48,188.65,187.46,188.37,23041.0,151.0942,151.2305,150.2765,151.006,23041.0
2020-03-19 12:15:00,188.28,188.33,187.14,187.91,19914.0,150.9338,150.9739,150.02,150.6372,19914.0
2020-03-19 12:20:00,187.95,188.01,185.23,185.54,7704.0,150.6693,150.7174,148.4888,148.7373,7704.0
2020-03-19 12:25:00,185.23,187.41,184.06,186.99,52919.0,148.4888,150.2364,147.5509,149.8997,52919.0
2020-03-19 12:30:00,187.24,187.24,185.92,186.28,15966.0,150.1001,150.1001,149.042,149.3306,15966.0
2020-03-19 12:35:00,185.93,187.45,185.75,186.78,22793.0,149.05,150.2685,148.9057,149.7314,22793.0
2020-03-19 12:40:00,186.78,189.69,186.77,189.43,24642.0,149.7314,152.0642,149.7234,151.8557,24642.0
2020-03-19 12:45:00,189.71,190.3,188.0,188.55,15588.0,152.0802,152.5532,150.7094,151.1503,15588.0
2020-03-19 12:50:00,188.4,190.56,188.01,190.42,8094.0,151.03,152.7616,150.7174,152.6494,8094.0
2020-03-19 12:55:00,190.87,191.85,189.3,190.6,14270.0,153.0101,153.7957,151.7515,152.7937,14270.0
2020-03-19 13:00:00,189.69,190.76,189.2,190.38,21675.0,152.0642,152.9219,151.6714,152.6173,21675.0
2020-03-19 13:05:00,190.59,190.59,189.32,189.32,3412.0,152.7856,152.7856,151.7676,151.7676,3412.0
2020-03-19 13:10:00,189.17,190.14,189.05,189.74,7626.0,151.6473,152.4249,151.5511,152.1042,7626.0
2020-03-19 13:15:00,189.35,189.98,189.08,189.47,4317.0,151.7916,152.2966,151.5752,151.8878,4317.0
2020-03-19 13:20:00,189.82,190.66,189.48,190.22,15094.0,152.1684,152.8418,151.8958,152.489,15094.0
2020-03-19 13:25:00,190.3,190.48,188.75,188.9,5090.0,152.5532,152.6975,151.3106,151.4309,5090.0
2020-03-19 13:30:00,189.15,189.4,188.24,188.87,5422.0,151.6313,151.8317,150.9018,151.4068,5422.0
2020-03-19 13:35:00,188.75,189.11,188.45,189.02,5010.0,151.3106,151.5992,151.0701,151.5271,5010.0
2020-03-19 13:40:00,189.02,189.02,188.32,188.49,6041.0,151.5271,151.5271,150.9659,151.1022,6041.0
2020-03-19 13:45:00,188.67,189.14,188.24,188.9,9297.0,151.2465,151.6233,150.9018,151.4309,9297.0
2020-03-19 13:50:00,189.02,189.19,188.22,188.56,8892.0,151.5271,151.6633,150.8857,151.1583,8892.0
2020-03-19 13:55:00,188.73,188.89,187.31,187.31,9769.0,151.2946,151.4229,150.1563,150.1563,9769.0
2020-03-19 14:00:00,186.94,188.19,186.87,187.75,7777.0,149.8596,150.8617,149.8035,150.509,7777.0
2020-03-19 14:05:00,188.05,188.76,186.87,187.09,4763.0,150.7495,151.3186,149.8035,149.9799,4763.0
2020-03-19 14:10:00,187.3,187.68,186.4,186.93,6480.0,150.1482,150.4529,149.4268,149.8516,6480.0
2020-03-19 14:15:00,186.92,188.83,186.92,188.82,8660.0,149.8436,151.3748,149.8436,151.3667,8660.0
2020-03-19 14:20:00,188.73,189.1,188.4,188.76,7929.0,151.2946,151.5912,151.03,151.3186,7929.0
2020-03-19 14:25:00,188.97,189.21,187.83,188.46,7702.0,151.487,151.6794,150.5731,151.0781,7702.0
2020-03-19 14:30:00,188.45,189.23,188.17,188.17,10286.0,151.0701,151.6954,150.8457,150.8457,10286.0
2020-03-19 14:35:00,188.61,189.44,188.61,189.21,15763.0,151.1984,151.8638,151.1984,151.6794,15763.0
2020-03-19 14:40:00,189.07,189.28,188.63,189.17,10803.0,151.5671,151.7355,151.2144,151.6473,10803.0
2020-03-19 14:45:00,188.85,189.29,188.34,189.04,13615.0,151.3908,151.7435,150.9819,151.5431,13615.0
2020-03-19 14:50:00,189.08,189.11,188.06,188.6,12404.0,151.5752,151.5992,150.7575,151.1904,12404.0
2020-03-19 14:55:00,188.24,189.1,188.24,188.71,6507.0,150.9018,151.5912,150.9018,151.2786,6507.0
2020-03-19 15:00:00,188.65,188.77,186.84,188.08,11809.0,151.2305,151.3267,149.7795,150.7735,11809.0
2020-03-19 15:05:00,188.38,188.56,187.05,187.5,18260.0,151.014,151.1583,149.9478,150.3086,18260.0
2020-03-19 15:10:00,187.56,188.78,187.28,187.87,31155.0,150.3567,151.3347,150.1322,150.6052,31155.0
2020-03-19 15:15:00,187.87,189.39,187.43,189.1,11795.0,150.6052,151.8237,150.2524,151.5912,11795.0
2020-03-19 15:20:00,189.24,189.31,187.9,188.69,18709.0,151.7034,151.7595,150.6292,151.2625,18709.0
2020-03-19 15:25:00,188.7,189.43,188.07,188.07,19855.0,151.2705,151.8557,150.7655,150.7655,19855.0
2020-03-19 15:30:00,188.25,188.95,187.29,188.55,16646.0,150.9098,151.4709,150.1402,151.1503,16646.0
2020-03-19 15:35:00,188.53,189.26,188.39,189.1,16488.0,151.1343,151.7195,151.022,151.5912,16488.0
2020-03-19 15:40:00,189.0,189.55,188.28,189.34,18837.0,151.511,151.9519,150.9338,151.7836,18837.0
2020-03-19 15:45:00,189.47,189.56,188.63,189.05,27118.0,151.8878,151.96,151.2144,151.5511,27118.0
2020-03-19 15:50:00,189.11,189.32,187.37,187.73,65621.0,151.5992,151.7676,150.2043,150.4929,65621.0
2020-03-19 15:55:00,187.59,187.98,186.04,187.75,128681.0,150.3807,150.6934,149.1382,150.509,128681.0
2020-03-20 09:30:00,186.26,186.62,184.08,186.04,152232.0,149.3145,149.6031,147.5669,149.1382,152232.0
2020-03-20 09:35:00,186.06,186.4,183.86,185.3,12157.0,149.1542,149.4268,147.3906,148.5449,12157.0
2020-03-20 09:40:00,185.3,185.5,183.11,183.42,12059.0,148.5449,148.7053,146.7893,147.0378,12059.0
2020-03-20 09:45:00,183.43,183.84,181.5,182.52,13993.0,147.0459,147.3745,145.4987,146.3164,13993.0
2020-03-20 09:50:00,182.65,184.11,181.21,183.33,10318.0,146.4206,147.591,145.2662,146.9657,10318.0
2020-03-20 09:55:00,183.33,183.79,180.77,181.02,17349.0,146.9657,147.3345,144.9135,145.1139,17349.0
2020-03-20 10:00:00,181.02,182.49,180.61,181.82,41558.0,145.1139,146.2923,144.7852,145.7552,41558.0
2020-03-20 10:05:00,181.94,182.71,180.55,181.7,49168.0,145.8514,146.4687,144.7371,145.659,49168.0
2020-03-20 10:10:00,181.75,181.75,180.02,180.52,20741.0,145.6991,145.6991,144.3123,144.7131,20741.0
2020-03-20 10:15:00,180.65,182.7,180.58,181.45,13195.0,144.8173,146.4607,144.7612,145.4586,13195.0
2020-03-20 10:20:00,180.75,182.6,180.75,182.6,9715.0,144.8975,146.3805,144.8975,146.3805,9715.0
2020-03-20 10:25:00,182.24,183.58,181.51,182.14,7575.0,146.0919,147.1661,145.5067,146.0117,7575.0
2020-03-20 10:30:00,182.26,183.0,182.05,182.64,8676.0,146.1079,146.7012,145.9396,146.4126,8676.0
2020-03-20 10:35:00,182.75,182.75,180.89,181.96,12437.0,146.5007,146.5007,145.0097,145.8674,12437.0
2020-03-20 10:40:00,181.95,182.31,180.89,181.2,7791.0,145.8594,146.148,145.0097,145.2582,7791.0
2020-03-20 10:45:00,181.25,183.2,180.85,183.1,34262.0,145.2983,146.8615,144.9776,146.7813,34262.0
2020-03-20 10:50:00,183.68,184.66,183.01,183.97,12687.0,147.2463,148.0319,146.7092,147.4788,12687.0
2020-03-20 10:55:00,183.65,186.02,183.65,185.14,24211.0,147.2222,149.1221,147.2222,148.4167,24211.0
2020-03-20 11:00:00,185.15,186.59,184.76,185.65,11557.0,148.4247,149.5791,148.1121,148.8255,11557.0
2020-03-20 11:05:00,186.03,190.0,185.83,189.5,35711.0,149.1301,152.3127,148.9698,151.9119,35711.0
2020-03-20 11:10:00,189.18,189.18,187.0,187.54,18122.0,151.6553,151.6553,149.9077,150.3406,18122.0
2020-03-20 11:15:00,187.41,189.87,186.84,188.77,65450.0,150.2364,152.2085,149.7795,151.3267,65450.0
2020-03-20 11:20:00,188.77,188.83,187.0,187.38,16420.0,151.3267,151.3748,149.9077,150.2124,16420.0
2020-03-20 11:25:00,187.49,187.5,185.37,185.37,24712.0,150.3005,150.3086,148.6011,148.6011,24712.0
2020-03-20 11:30:00,185.83,185.94,184.65,185.11,9632.0,148.9698,149.058,148.0239,148.3926,9632.0
2020-03-20 11:35:00,185.11,186.2,184.44,184.69,9486.0,148.3926,149.2664,147.8555,148.0559,9486.0
2020-03-20 11:40:00,184.7,184.7,183.27,183.27,7525.0,148.064,148.064,146.9176,146.9176,7525.0
2020-03-20 11:45:00,183.8,184.39,183.41,184.21,12246.0,147.3425,147.8154,147.0298,147.6711,12246.0
2020-03-20 11:50:00,184.31,184.31,182.52,184.01,7238.0,147.7513,147.7513,146.3164,147.5108,7238.0
2020-03-20 11:55:00,183.9,184.12,183.32,184.0,7324.0,147.4226,147.599,146.9577,147.5028,7324.0
2020-03-20 12:00:00,184.0,184.21,183.11,183.11,5022.0,147.5028,147.6711,146.7893,146.7893,5022.0
2020-03-20 12:05:00,183.11,183.42,181.82,181.96,14832.0,146.7893,147.0378,145.7552,145.8674,14832.0
2020-03-20 12:10:00,182.07,183.1,181.66,181.66,8965.0,145.9556,146.7813,145.627,145.627,8965.0
2020-03-20 12:15:00,181.78,182.92,180.89,182.76,7143.0,145.7231,146.637,145.0097,146.5088,7143.0
2020-03-20 12:20:00,183.03,183.6,181.89,182.83,12572.0,146.7252,147.1821,145.8113,146.5649,12572.0
2020-03-20 12:25:00,182.75,182.87,181.94,182.86,7243.0,146.5007,146.5969,145.8514,146.5889,7243.0
2020-03-20 12:30:00,182.85,183.76,182.55,182.55,3505.0,146.5809,147.3104,146.3404,146.3404,3505.0
2020-03-20 12:35:00,182.72,183.97,182.72,183.52,9966.0,146.4767,147.4788,146.4767,147.118,9966.0
2020-03-20 12:40:00,183.53,184.43,182.6,183.44,8318.0,147.126,147.8475,146.3805,147.0539,8318.0
2020-03-20 12:45:00,183.48,184.53,182.87,182.88,9627.0,147.0859,147.9277,146.5969,146.605,9627.0
2020-03-20 12:50:00,183.31,184.0,183.31,183.82,6968.0,146.9497,147.5028,146.9497,147.3585,6968.0
2020-03-20 12:55:00,183.85,184.25,182.69,182.75,8178.0,147.3826,147.7032,146.4526,146.5007,8178.0
2020-03-20 13:00:00,182.84,183.36,182.54,182.63,6619.0,146.5729,146.9897,146.3324,146.4045,6619.0
2020-03-20 13:05:00,182.86,184.0,182.67,183.38,6854.0,146.5889,147.5028,146.4366,147.0058,6854.0
2020-03-20 13:10:00,183.14,184.1,182.84,183.87,14522.0,146.8134,147.583,146.5729,147.3986,14522.0
2020-03-20 13:15:00,183.78,184.43,182.98,183.89,9778.0,147.3264,147.8475,146.6851,147.4146,9778.0
2020-03-20 13:20:00,183.21,183.55,182.08,182.35,3250.0,146.8695,147.1421,145.9636,146.1801,3250.0
2020-03-20 13:25:00,182.01,182.7,181.56,182.05,9782.0,145.9075,146.4607,145.5468,145.9396,9782.0
2020-03-20 13:30:00,182.45,182.99,181.86,182.09,8592.0,146.2603,146.6931,145.7873,145.9717,8592.0
2020-03-20 13:35:00,182.11,183.78,181.62,183.54,10579.0,145.9877,147.3264,145.5949,147.134,10579.0
2020-03-20 13:40:00,183.38,184.0,183.13,183.6,8982.0,147.0058,147.5028,146.8054,147.1821,8982.0
2020-03-20 13:45:00,183.79,184.49,183.54,183.76,8299.0,147.3345,147.8956,147.134,147.3104,8299.0
2020-03-20 13:50:00,183.82,184.0,182.82,183.46,10697.0,147.3585,147.5028,146.5569,147.0699,10697.0
2020-03-20 13:55:00,183.53,183.99,183.05,183.37,7510.0,147.126,147.4948,146.7412,146.9978,7510.0
2020-03-20 14:00:00,183.46,183.84,182.49,182.92,6868.0,147.0699,147.3745,146.2923,146.637,6868.0
2020-03-20 14:05:00,183.14,183.89,182.71,183.01,5420.0,146.8134,147.4146,146.4687,146.7092,5420.0
2020-03-20 14:10:00,182.95,182.95,181.53,181.53,7288.0,146.6611,146.6611,145.5227,145.5227,7288.0
2020-03-20 14:15:00,181.57,181.95,180.78,181.95,12803.0,145.5548,145.8594,144.9215,145.8594,12803.0
2020-03-20 14:20:00,182.43,182.63,180.72,180.72,9078.0,146.2442,146.4045,144.8734,144.8734,9078.0
2020-03-20 14:25:00,181.58,181.69,180.37,180.88,12634.0,145.5628,145.651,144.5928,145.0017,12634.0
2020-03-20 14:30:00,180.29,181.18,178.55,178.81,8429.0,144.5287,145.2422,143.1338,143.3423,8429.0
2020-03-20 14:35:00,179.14,180.2,178.79,179.16,20783.0,143.6068,144.4565,143.3262,143.6228,20783.0
2020-03-20 14:40:00,179.3,179.68,178.3,178.38,24332.0,143.7351,144.0397,142.9334,142.9976,24332.0
2020-03-20 14:45:00,178.63,179.62,178.3,179.07,13997.0,143.198,143.9916,142.9334,143.5507,13997.0
2020-03-20 14:50:00,179.35,179.6,178.83,178.99,24111.0,143.7752,143.9756,143.3583,143.4866,24111.0
2020-03-20 14:55:00,178.98,179.3,178.6,179.09,17975.0,143.4785,143.7351,143.1739,143.5667,17975.0
2020-03-20 15:00:00,179.14,179.64,178.0,178.58,8699.0,143.6068,144.0076,142.6929,143.1579,8699.0
2020-03-20 15:05:00,178.65,179.26,178.01,178.01,9996.0,143.214,143.703,142.7009,142.7009,9996.0
2020-03-20 15:10:00,178.28,179.12,177.24,177.24,15966.0,142.9174,143.5908,142.0837,142.0837,15966.0
2020-03-20 15:15:00,177.87,177.87,175.28,175.28,12355.0,142.5887,142.5887,140.5125,140.5125,12355.0
2020-03-20 15:20:00,175.33,176.21,175.0,175.69,23383.0,140.5525,141.258,140.288,140.8411,23383.0
2020-03-20 15:25:00,175.96,177.83,175.53,177.76,11480.0,141.0576,142.5566,140.7129,142.5005,11480.0
2020-03-20 15:30:00,177.77,178.25,176.39,177.2,27044.0,142.5086,142.8933,141.4023,142.0516,27044.0
2020-03-20 15:35:00,177.2,177.71,174.04,175.65,24912.0,142.0516,142.4605,139.5184,140.8091,24912.0
2020-03-20 15:40:00,175.52,175.92,173.91,174.29,23887.0,140.7048,141.0255,139.4142,139.7188,23887.0
2020-03-20 15:45:00,174.01,174.02,171.11,171.12,64072.0,139.4944,139.5024,137.1696,137.1776,64072.0
2020-03-20 15:50:00,170.65,171.42,169.28,170.8,47871.0,136.8008,137.4181,135.7026,136.9211,47871.0
2020-03-20 15:55:00,170.54,171.91,169.15,171.2,121635.0,136.7127,137.8109,135.5984,137.2417,121635.0
2020-03-23 09:30:00,170.32,173.18,166.5,167.96,51983.0,136.5363,138.829,133.474,134.6444,51983.0
2020-03-23 09:35:00,167.71,167.96,165.22,166.18,33476.0,134.444,134.6444,132.4479,133.2175,33476.0
2020-03-23 09:40:00,166.18,168.24,165.92,168.23,27202.0,133.2175,134.8689,133.009,134.8609,27202.0
2020-03-23 09:45:00,167.93,168.37,166.43,167.78,27660.0,134.6204,134.9731,133.4179,134.5001,27660.0
2020-03-23 09:50:00,167.8,172.49,167.8,171.13,20477.0,134.5161,138.2759,134.5161,137.1856,20477.0
2020-03-23 09:55:00,170.82,172.66,170.32,171.64,19526.0,136.9371,138.4121,136.5363,137.5945,19526.0
2020-03-23 10:00:00,171.31,171.64,168.39,169.03,10180.0,137.3299,137.5945,134.9891,135.5022,10180.0
2020-03-23 10:05:00,168.87,169.51,168.87,169.37,2811.0,135.3739,135.887,135.3739,135.7747,2811.0
2020-03-23 10:10:00,170.26,171.5,170.0,170.28,12162.0,136.4882,137.4822,136.2798,136.5042,12162.0
2020-03-23 10:15:00,170.63,171.18,167.25,167.79,6889.0,136.7848,137.2257,134.0752,134.5081,6889.0
2020-03-23 10:20:00,167.17,168.89,166.86,167.9,9327.0,134.0111,135.3899,133.7626,134.5963,9327.0
2020-03-23 10:25:00,167.81,168.95,167.09,168.95,4603.0,134.5242,135.438,133.947,135.438,4603.0
2020-03-23 10:30:00,168.5,169.43,168.11,168.44,15172.0,135.0773,135.8228,134.7647,135.0292,15172.0
2020-03-23 10:35:00,168.78,171.21,168.78,169.87,11705.0,135.3018,137.2498,135.3018,136.1755,11705.0
2020-03-23 10:40:00,169.86,171.62,169.86,171.15,15984.0,136.1675,137.5784,136.1675,137.2017,15984.0
2020-03-23 10:45:00,171.33,171.33,168.83,169.59,8888.0,137.346,137.346,135.3418,135.9511,8888.0
2020-03-23 10:50:00,169.64,170.36,167.54,167.54,7246.0,135.9912,136.5684,134.3077,134.3077,7246.0
2020-03-23 10:55:00,167.5,168.0,165.0,165.5,38060.0,134.2756,134.6765,132.2715,132.6724,38060.0
2020-03-23 11:00:00,165.53,165.78,163.5,164.58,8602.0,132.6964,132.8968,131.0691,131.9348,8602.0
2020-03-23 11:05:00,164.14,166.79,164.13,166.78,9587.0,131.5821,133.7065,131.5741,133.6985,9587.0
2020-03-23 11:10:00,166.78,166.78,164.0,164.76,20912.0,133.6985,133.6985,131.4699,132.0791,20912.0
2020-03-23 11:15:00,164.73,164.73,162.37,163.33,11711.0,132.0551,132.0551,130.1632,130.9328,11711.0
2020-03-23 11:20:00,163.49,164.08,162.45,163.07,11092.0,131.0611,131.534,130.2273,130.7244,11092.0
2020-03-23 11:25:00,162.95,163.39,161.74,162.0,18682.0,130.6282,130.9809,129.6582,129.8666,18682.0
2020-03-23 11:30:00,162.08,163.52,161.8,162.3,30218.0,129.9307,131.0851,129.7063,130.1071,30218.0
2020-03-23 11:35:00,162.03,162.4,160.36,161.49,15651.0,129.8906,130.1873,128.5519,129.4578,15651.0
2020-03-23 11:40:00,160.89,161.64,160.02,160.51,13427.0,128.9768,129.578,128.2793,128.6721,13427.0
2020-03-23 11:45:00,160.58,162.12,160.0,161.41,16835.0,128.7283,129.9628,128.2633,129.3936,16835.0
2020-03-23 11:50:00,161.03,162.65,160.35,161.76,6666.0,129.089,130.3877,128.5439,129.6742,6666.0
2020-03-23 11:55:00,162.32,162.93,161.75,162.37,16904.0,130.1231,130.6121,129.6662,130.1632,16904.0
2020-03-23 12:00:00,162.31,163.87,161.98,163.42,14731.0,130.1151,131.3657,129.8506,131.0049,14731.0
2020-03-23 12:05:00,163.7,163.73,161.66,161.99,9783.0,131.2294,131.2534,129.594,129.8586,9783.0
2020-03-23 12:10:00,161.61,162.77,160.74,162.39,8622.0,129.554,130.4839,128.8565,130.1792,8622.0
2020-03-23 12:15:00,162.39,164.33,161.85,163.5,13553.0,130.1792,131.7344,129.7464,131.0691,13553.0
2020-03-23 12:20:00,163.4,164.59,163.32,164.37,7196.0,130.9889,131.9429,130.9248,131.7665,7196.0
2020-03-23 12:25:00,163.86,164.1,163.34,164.1,6950.0,131.3577,131.5501,130.9408,131.5501,6950.0
2020-03-23 12:30:00,164.13,164.13,162.91,163.72,16028.0,131.5741,131.5741,130.5961,131.2454,16028.0
2020-03-23 12:35:00,163.88,164.51,163.05,164.33,6090.0,131.3737,131.8787,130.7083,131.7344,6090.0
2020-03-23 12:40:00,164.43,164.6,163.58,163.58,7224.0,131.8146,131.9509,131.1332,131.1332,7224.0
2020-03-23 12:45:00,163.76,164.77,163.29,164.71,7926.0,131.2775,132.0872,130.9007,132.0391,7926.0
2020-03-23 12:50:00,164.35,164.68,163.21,164.25,10896.0,131.7505,132.015,130.8366,131.6703,10896.0
2020-03-23 12:55:00,164.22,164.75,163.78,164.13,10637.0,131.6463,132.0711,131.2935,131.5741,10637.0
2020-03-23 13:00:00,164.3,165.03,164.03,164.03,11643.0,131.7104,132.2956,131.4939,131.4939,11643.0
2020-03-23 13:05:00,164.23,165.61,163.65,165.56,3936.0,131.6543,132.7605,131.1893,132.7205,3936.0
2020-03-23 13:10:00,165.79,167.18,165.79,167.18,5151.0,132.9048,134.0191,132.9048,134.0191,5151.0
2020-03-23 13:15:00,166.33,166.33,164.25,164.53,7059.0,133.3377,133.3377,131.6703,131.8948,7059.0
2020-03-23 13:20:00,164.53,164.96,163.5,164.15,5188.0,131.8948,132.2395,131.0691,131.5901,5188.0
2020-03-23 13:25:00,163.98,164.1,163.0,163.43,10452.0,131.4539,131.5501,130.6682,131.013,10452.0
2020-03-23 13:30:00,163.39,163.76,162.3,163.76,10414.0,130.9809,131.2775,130.1071,131.2775,10414.0
2020-03-23 13:35:00,164.22,164.22,162.0,162.47,8149.0,131.6463,131.6463,129.8666,130.2434,8149.0
2020-03-23 13:40:00,162.5,163.0,161.41,161.62,8849.0,130.2674,130.6682,129.3936,129.562,8849.0
2020-03-23 13:45:00,161.67,162.55,161.07,162.55,9429.0,129.6021,130.3075,129.1211,130.3075,9429.0
2020-03-23 13:50:00,163.32,163.32,161.7,161.7,13490.0,130.9248,130.9248,129.6261,129.6261,13490.0
2020-03-23 13:55:00,161.57,161.57,158.71,159.23,22041.0,129.5219,129.5219,127.2292,127.646,22041.0
2020-03-23 14:00:00,158.99,159.08,157.8,158.89,9019.0,127.4536,127.5258,126.4997,127.3735,9019.0
2020-03-23 14:05:00,158.72,159.22,157.55,157.55,16878.0,127.2372,127.638,126.2993,126.2993,16878.0
2020-03-23 14:10:00,157.41,160.42,157.41,160.42,5108.0,126.187,128.6,126.187,128.6,5108.0
2020-03-23 14:15:00,160.09,160.32,159.01,159.01,9125.0,128.3355,128.5198,127.4697,127.4697,9125.0
2020-03-23 14:20:00,158.71,159.62,158.25,159.56,6982.0,127.2292,127.9587,126.8604,127.9106,6982.0
2020-03-23 14:25:00,159.55,162.37,159.39,161.42,10382.0,127.9026,130.1632,127.7743,129.4016,10382.0
2020-03-23 14:30:00,161.02,161.42,160.05,160.75,10631.0,129.081,129.4016,128.3034,128.8645,10631.0
2020-03-23 14:35:00,161.17,161.76,160.31,161.15,5281.0,129.2012,129.6742,128.5118,129.1852,5281.0
2020-03-23 14:40:00,161.44,162.5,160.57,161.33,10000.0,129.4177,130.2674,128.7202,129.3295,10000.0
2020-03-23 14:45:00,160.89,161.33,159.95,160.53,11935.0,128.9768,129.3295,128.2232,128.6882,11935.0
2020-03-23 14:50:00,160.21,160.57,159.1,159.13,9665.0,128.4317,128.7202,127.5418,127.5659,9665.0
2020-03-23 14:55:00,159.62,160.82,159.06,159.15,11245.0,127.9587,128.9207,127.5098,127.5819,11245.0
2020-03-23 15:00:00,159.37,159.8,157.46,159.42,18862.0,127.7583,128.103,126.2271,127.7984,18862.0
2020-03-23 15:05:00,158.93,159.68,157.87,158.68,11752.0,127.4055,128.0068,126.5558,127.2051,11752.0
2020-03-23 15:10:00,158.65,160.04,158.37,160.04,17581.0,127.1811,128.2954,126.9566,128.2954,17581.0
2020-03-23 15:15:00,160.04,161.23,157.92,157.93,21837.0,128.2954,129.2493,126.5959,126.6039,21837.0
2020-03-23 15:20:00,157.59,157.82,155.54,155.81,41773.0,126.3313,126.5157,124.688,124.9044,41773.0
2020-03-23 15:25:00,155.61,157.09,155.37,156.69,31082.0,124.7441,125.9305,124.5517,125.6099,31082.0
2020-03-23 15:30:00,156.69,157.62,156.48,156.89,29831.0,125.6099,126.3554,125.4415,125.7702,29831.0
2020-03-23 15:35:00,156.79,157.58,156.44,157.1,29966.0,125.69,126.3233,125.4094,125.9385,29966.0
2020-03-23 15:40:00,157.22,157.93,156.73,157.72,41664.0,126.0347,126.6039,125.6419,126.4356,41664.0
2020-03-23 15:45:00,157.5,159.0,157.26,158.77,30752.0,126.2592,127.4617,126.0668,127.2773,30752.0
2020-03-23 15:50:00,159.11,160.55,158.65,159.81,64440.0,127.5498,128.7042,127.1811,128.111,64440.0
2020-03-23 15:55:00,159.95,161.55,159.39,160.3,115867.0,128.2232,129.5059,127.7743,128.5038,115867.0
2020-03-24 09:30:00,163.0,166.49,162.02,166.42,36100.0,130.6682,133.466,129.8826,133.4099,36100.0
2020-03-24 09:35:00,166.16,167.01,164.03,164.21,16747.0,133.2014,133.8828,131.4939,131.6382,16747.0
2020-03-24 09:40:00,164.16,165.08,163.33,163.39,21159.0,131.5982,132.3357,130.9328,130.9809,21159.0
2020-03-24 09:45:00,163.59,164.59,161.66,162.41,10848.0,131.1412,131.9429,129.594,130.1953,10848.0
2020-03-24 09:50:00,162.92,162.92,160.47,160.68,15996.0,130.6041,130.6041,128.6401,128.8084,15996.0
2020-03-24 09:55:00,160.49,162.02,160.31,161.44,17156.0,128.6561,129.8826,128.5118,129.4177,17156.0
2020-03-24 10:00:00,161.16,162.3,161.15,162.02,17039.0,129.1932,130.1071,129.1852,129.8826,17039.0
2020-03-24 10:05:00,162.08,163.88,160.4,160.45,10069.0,129.9307,131.3737,128.584,128.624,10069.0
2020-03-24 10:10:00,160.9,161.37,160.0,160.25,7605.0,128.9848,129.3616,128.2633,128.4637,7605.0
2020-03-24 10:15:00,161.15,161.15,159.08,160.01,12102.0,129.1852,129.1852,127.5258,128.2713,12102.0
2020-03-24 10:20:00,160.28,162.15,160.28,161.51,19173.0,128.4878,129.9868,128.4878,129.4738,19173.0
2020-03-24 10:25:00,161.72,162.63,160.98,162.63,7784.0,129.6421,130.3716,129.0489,130.3716,7784.0
2020-03-24 10:30:00,162.55,165.43,162.54,164.53,9950.0,130.3075,132.6162,130.2995,131.8948,9950.0
2020-03-24 10:35:00,164.16,167.0,164.15,166.93,15264.0,131.5982,133.8748,131.5901,133.8187,15264.0
2020-03-24 10:40:00,166.95,170.44,165.83,169.8,9676.0,133.8347,136.6325,132.9369,136.1194,9676.0
2020-03-24 10:45:00,169.46,170.0,168.9,169.2,11561.0,135.8469,136.2798,135.398,135.6384,11561.0
2020-03-24 10:50:00,169.21,169.21,166.27,166.29,11070.0,135.6465,135.6465,133.2896,133.3057,11070.0
2020-03-24 10:55:00,166.39,167.3,165.94,166.48,9002.0,133.3858,134.1153,133.0251,133.458,9002.0
2020-03-24 11:00:00,166.54,167.12,165.59,165.59,23869.0,133.5061,133.971,132.7445,132.7445,23869.0
2020-03-24 11:05:00,166.03,166.03,163.26,163.51,10994.0,133.0972,133.0972,130.8767,131.0771,10994.0
2020-03-24 11:10:00,163.31,164.19,162.86,163.31,32810.0,130.9168,131.6222,130.556,130.9168,32810.0
2020-03-24 11:15:00,163.31,164.07,162.91,163.98,14810.0,130.9168,131.526,130.5961,131.4539,14810.0
2020-03-24 11:20:00,163.61,165.15,163.61,164.88,9564.0,131.1572,132.3918,131.1572,132.1753,9564.0
2020-03-24 11:25:00,165.02,165.41,163.96,164.19,8706.0,132.2876,132.6002,131.4378,131.6222,8706.0
2020-03-24 11:30:00,164.75,164.82,162.57,162.83,15212.0,132.0711,132.1272,130.3235,130.532,15212.0
2020-03-24 11:35:00,162.82,163.52,161.76,162.75,15543.0,130.5239,131.0851,129.6742,130.4678,15543.0
2020-03-24 11:40:00,162.46,162.8,161.77,161.77,12003.0,130.2354,130.5079,129.6822,129.6822,12003.0
2020-03-24 11:45:00,161.5,162.73,161.22,162.47,21680.0,129.4658,130.4518,129.2413,130.2434,21680.0
2020-03-24 11:50:00,162.85,164.42,162.52,164.42,17916.0,130.548,131.8066,130.2835,131.8066,17916.0
2020-03-24 11:55:00,164.42,167.17,163.88,167.17,5652.0,131.8066,134.0111,131.3737,134.0111,5652.0
2020-03-24 12:00:00,166.67,167.2,165.53,166.56,6255.0,133.6103,134.0352,132.6964,133.5221,6255.0
2020-03-24 12:05:00,166.65,167.87,166.62,167.13,6563.0,133.5943,134.5723,133.5702,133.979,6563.0
2020-03-24 12:10:00,166.87,166.88,165.31,165.51,9068.0,133.7706,133.7786,132.52,132.6804,9068.0
2020-03-24 12:15:00,165.36,167.96,165.24,167.65,10087.0,132.5601,134.6444,132.4639,134.3959,10087.0
2020-03-24 12:20:00,167.41,167.66,166.79,167.43,6242.0,134.2035,134.4039,133.7065,134.2195,6242.0
2020-03-24 12:25:00,166.91,168.49,166.8,168.16,11325.0,133.8027,135.0693,133.7145,134.8047,11325.0
2020-03-24 12:30:00,168.17,169.22,167.7,168.86,7849.0,134.8128,135.6545,134.436,135.3659,7849.0
2020-03-24 12:35:00,169.2,169.2,167.98,168.99,10697.0,135.6384,135.6384,134.6604,135.4701,10697.0
2020-03-24 12:40:00,168.92,169.26,168.33,168.88,8239.0,135.414,135.6865,134.941,135.3819,8239.0
2020-03-24 12:45:00,169.0,169.46,167.6,167.6,45531.0,135.4781,135.8469,134.3558,134.3558,45531.0
2020-03-24 12:50:00,167.67,168.24,166.99,167.08,4101.0,134.4119,134.8689,133.8668,133.939,4101.0
2020-03-24 12:55:00,167.37,167.62,166.37,166.43,7231.0,134.1714,134.3718,133.3698,133.4179,7231.0
2020-03-24 13:00:00,166.51,166.51,165.14,165.51,3575.0,133.482,133.482,132.3838,132.6804,3575.0
2020-03-24 13:05:00,165.33,166.14,164.6,164.6,12015.0,132.5361,133.1854,131.9509,131.9509,12015.0
2020-03-24 13:10:00,164.12,165.65,164.0,165.28,11233.0,131.5661,132.7926,131.4699,132.496,11233.0
2020-03-24 13:15:00,165.51,166.02,164.5,165.52,15458.0,132.6804,133.0892,131.8707,132.6884,15458.0
2020-03-24 13:20:00,165.28,165.75,164.55,164.86,12774.0,132.496,132.8728,131.9108,132.1593,12774.0
2020-03-24 13:25:00,164.9,165.93,164.71,165.57,7410.0,132.1914,133.0171,132.0391,132.7285,7410.0
2020-03-24 13:30:00,165.62,167.11,165.36,166.53,23138.0,132.7686,133.963,132.5601,133.4981,23138.0
2020-03-24 13:35:00,166.77,167.03,166.39,166.39,12234.0,133.6904,133.8989,133.3858,133.3858,12234.0
2020-03-24 13:40:00,166.45,166.5,165.57,166.02,15551.0,133.4339,133.474,132.7285,133.0892,15551.0
2020-03-24 13:45:00,166.02,166.29,164.29,164.82,13107.0,133.0892,133.3057,131.7024,132.1272,13107.0
2020-03-24 13:50:00,164.67,164.93,163.01,163.79,16904.0,132.007,132.2154,130.6763,131.3015,16904.0
2020-03-24 13:55:00,163.66,164.51,162.66,163.71,8316.0,131.1973,131.8787,130.3957,131.2374,8316.0
2020-03-24 14:00:00,163.52,164.37,162.22,162.25,6509.0,131.0851,131.7665,130.043,130.067,6509.0
2020-03-24 14:05:00,161.81,163.37,161.81,162.44,9031.0,129.7143,130.9649,129.7143,130.2193,9031.0
2020-03-24 14:10:00,162.5,163.09,162.17,163.09,22530.0,130.2674,130.7404,130.0029,130.7404,22530.0
2020-03-24 14:15:00,162.87,164.06,162.87,163.55,3751.0,130.564,131.518,130.564,131.1091,3751.0
2020-03-24 14:20:00,163.15,163.4,161.93,163.02,7072.0,130.7885,130.9889,129.8105,130.6843,7072.0
2020-03-24 14:25:00,163.02,164.75,163.01,164.71,5467.0,130.6843,132.0711,130.6763,132.0391,5467.0
2020-03-24 14:30:00,164.72,165.26,164.43,164.74,6472.0,132.0471,132.48,131.8146,132.0631,6472.0
2020-03-24 14:35:00,164.46,165.55,164.46,165.17,3747.0,131.8386,132.7124,131.8386,132.4078,3747.0
2020-03-24 14:40:00,165.18,165.18,163.35,164.6,7197.0,132.4158,132.4158,130.9488,131.9509,7197.0
2020-03-24 14:45:00,165.05,165.05,163.24,164.03,8802.0,132.3116,132.3116,130.8606,131.4939,8802.0
2020-03-24 14:50:00,164.0,165.34,163.96,165.33,8671.0,131.4699,132.5441,131.4378,132.5361,8671.0
2020-03-24 14:55:00,164.67,165.4,164.04,165.4,12284.0,132.007,132.5922,131.502,132.5922,12284.0
2020-03-24 15:00:00,165.3,165.98,164.44,164.51,22867.0,132.512,133.0571,131.8226,131.8787,22867.0
2020-03-24 15:05:00,164.47,165.59,164.47,164.71,12474.0,131.8467,132.7445,131.8467,132.0391,12474.0
2020-03-24 15:10:00,165.35,166.04,164.89,165.6,20559.0,132.5521,133.1052,132.1834,132.7525,20559.0
2020-03-24 15:15:00,165.88,166.35,164.41,165.37,12716.0,132.977,133.3538,131.7986,132.5681,12716.0
2020-03-24 15:20:00,165.22,165.23,163.65,164.33,21339.0,132.4479,132.4559,131.1893,131.7344,21339.0
2020-03-24 15:25:00,164.33,166.0,163.87,165.66,9622.0,131.7344,133.0732,131.3657,132.8006,9622.0
2020-03-24 15:30:00,166.0,167.13,165.84,166.67,10965.0,133.0732,133.979,132.9449,133.6103,10965.0
2020-03-24 15:35:00,166.46,166.82,165.25,166.73,11816.0,133.4419,133.7305,132.4719,133.6584,11816.0
2020-03-24 15:40:00,166.62,167.36,166.02,167.26,13952.0,133.5702,134.1634,133.0892,134.0833,13952.0
2020-03-24 15:45:00,167.26,167.27,165.5,166.3,18824.0,134.0833,134.0913,132.6724,133.3137,18824.0
2020-03-24 15:50:00,166.54,168.5,166.29,168.25,38847.0,133.5061,135.0773,133.3057,134.8769,38847.0
2020-03-24 15:55:00,167.74,169.51,167.06,168.49,91643.0,134.468,135.887,133.9229,135.0693,91643.0
2020-03-25 09:30:00,168.0,168.0,165.01,167.53,24587.0,134.6765,134.6765,132.2796,134.2997,24587.0
2020-03-25 09:35:00,167.53,169.0,166.16,167.97,13700.0,134.2997,135.4781,133.2014,134.6524,13700.0
2020-03-25 09:40:00,168.67,171.63,168.67,170.94,9700.0,135.2136,137.5864,135.2136,137.0333,9700.0
2020-03-25 09:45:00,170.61,172.32,170.03,171.06,6506.0,136.7688,138.1396,136.3038,137.1295,6506.0
2020-03-25 09:50:00,170.41,171.48,169.16,169.69,10521.0,136.6084,137.4662,135.6064,136.0313,10521.0
2020-03-25 09:55:00,169.16,169.99,167.62,168.0,5875.0,135.6064,136.2717,134.3718,134.6765,5875.0
2020-03-25 10:00:00,167.76,169.89,167.75,169.14,3931.0,134.4841,136.1916,134.4761,135.5903,3931.0
2020-03-25 10:05:00,169.85,171.55,169.85,170.83,8448.0,136.1595,137.5223,136.1595,136.9451,8448.0
2020-03-25 10:10:00,171.12,171.76,170.34,171.76,11732.0,137.1776,137.6907,136.5523,137.6907,11732.0
2020-03-25 10:15:00,171.76,174.6,171.75,173.38,8289.0,137.6907,139.9673,137.6826,138.9893,8289.0
2020-03-25 10:20:00,172.43,174.65,172.43,174.64,5507.0,138.2278,140.0074,138.2278,139.9994,5507.0
2020-03-25 10:25:00,174.22,175.0,172.6,175.0,7056.0,139.6627,140.288,138.364,140.288,7056.0
2020-03-25 10:30:00,175.0,177.02,173.06,175.19,9803.0,140.288,141.9073,138.7328,140.4403,9803.0
2020-03-25 10:35:00,175.8,176.42,173.93,174.19,7830.0,140.9293,141.4263,139.4302,139.6387,7830.0
2020-03-25 10:40:00,174.18,175.53,174.02,175.02,4128.0,139.6306,140.7129,139.5024,140.304,4128.0
2020-03-25 10:45:00,175.4,175.78,173.51,175.1,5130.0,140.6087,140.9133,139.0935,140.3682,5130.0
2020-03-25 10:50:00,175.4,176.22,175.11,175.47,8922.0,140.6087,141.266,140.3762,140.6648,8922.0
2020-03-25 10:55:00,175.09,177.82,174.66,177.2,6080.0,140.3601,142.5486,140.0154,142.0516,6080.0
2020-03-25 11:00:00,176.43,177.24,175.05,176.32,5822.0,141.4343,142.0837,140.3281,141.3462,5822.0
2020-03-25 11:05:00,177.2,178.85,177.2,178.83,3200.0,142.0516,143.3743,142.0516,143.3583,3200.0
2020-03-25 11:10:00,178.75,178.75,176.72,176.72,13448.0,143.2942,143.2942,141.6668,141.6668,13448.0
2020-03-25 11:15:00,176.36,178.07,175.75,176.89,11745.0,141.3782,142.749,140.8892,141.8031,11745.0
2020-03-25 11:20:00,177.06,178.2,176.87,177.29,12591.0,141.9394,142.8533,141.7871,142.1238,12591.0
2020-03-25 11:25:00,177.17,178.75,176.45,176.45,8692.0,142.0276,143.2942,141.4504,141.4504,8692.0
2020-03-25 11:30:00,176.8,178.88,176.18,178.28,8669.0,141.731,143.3984,141.2339,142.9174,8669.0
2020-03-25 11:35:00,177.99,179.12,177.39,178.61,5809.0,142.6849,143.5908,142.2039,143.1819,5809.0
2020-03-25 11:40:00,178.85,180.53,178.06,178.3,9873.0,143.3743,144.7211,142.741,142.9334,9873.0
2020-03-25 11:45:00,178.71,180.3,178.54,180.23,7110.0,143.2621,144.5367,143.1258,144.4806,7110.0
2020-03-25 11:50:00,179.79,180.12,178.14,178.14,15672.0,144.1279,144.3924,142.8052,142.8052,15672.0
2020-03-25 11:55:00,177.49,178.34,176.96,177.99,7877.0,142.2841,142.9655,141.8592,142.6849,7877.0
2020-03-25 12:00:00,177.76,179.02,177.46,178.66,4857.0,142.5005,143.5106,142.26,143.222,4857.0
2020-03-25 12:05:00,178.81,179.73,178.7,178.79,3174.0,143.3423,144.0798,143.2541,143.3262,3174.0
2020-03-25 12:10:00,178.56,179.56,178.28,178.82,4635.0,143.1419,143.9435,142.9174,143.3503,4635.0
2020-03-25 12:15:00,178.95,180.76,178.65,179.88,4502.0,143.4545,144.9055,143.214,144.2,4502.0
2020-03-25 12:20:00,180.31,180.31,179.13,180.1,5534.0,144.5447,144.5447,143.5988,144.3764,5534.0
2020-03-25 12:25:00,180.58,181.41,179.72,180.51,8460.0,144.7612,145.4265,144.0718,144.7051,8460.0
2020-03-25 12:30:00,180.4,180.5,179.31,180.47,12951.0,144.6169,144.697,143.7431,144.673,12951.0
2020-03-25 12:35:00,180.14,180.5,179.83,179.94,6801.0,144.4085,144.697,144.1599,144.2481,6801.0
2020-03-25 12:40:00,179.9,181.11,179.38,180.62,9912.0,144.2161,145.186,143.7992,144.7932,9912.0
2020-03-25 12:45:00,180.94,182.48,180.76,181.83,20139.0,145.0498,146.2843,144.9055,145.7632,20139.0
2020-03-25 12:50:00,181.83,182.65,180.57,180.57,15682.0,145.7632,146.4206,144.7532,144.7532,15682.0
2020-03-25 12:55:00,180.66,182.29,180.66,181.87,10402.0,144.8253,146.132,144.8253,145.7953,10402.0
2020-03-25 13:00:00,182.56,183.41,182.02,183.41,4900.0,146.3484,147.0298,145.9155,147.0298,4900.0
2020-03-25 13:05:00,183.43,185.11,183.11,184.8,7732.0,147.0459,148.3926,146.7893,148.1441,7732.0
2020-03-25 13:10:00,184.74,184.85,183.91,184.67,11319.0,148.096,148.1842,147.4307,148.0399,11319.0
2020-03-25 13:15:00,184.85,186.12,184.37,185.73,6423.0,148.1842,149.2023,147.7994,148.8896,6423.0
2020-03-25 13:20:00,185.73,185.96,183.79,183.79,11709.0,148.8896,149.074,147.3345,147.3345,11709.0
2020-03-25 13:25:00,183.86,185.5,183.7,185.21,14665.0,147.3906,148.7053,147.2623,148.4728,14665.0
2020-03-25 13:30:00,185.19,185.19,184.2,184.87,4548.0,148.4568,148.4568,147.6631,148.2002,4548.0
2020-03-25 13:35:00,184.87,186.83,184.71,186.08,8053.0,148.2002,149.7715,148.072,149.1702,8053.0
2020-03-25 13:40:00,186.0,187.08,184.77,186.83,4016.0,149.1061,149.9719,148.1201,149.7715,4016.0
2020-03-25 13:45:00,186.83,186.95,184.94,185.92,10339.0,149.7715,149.8677,148.2563,149.042,10339.0
2020-03-25 13:50:00,185.92,186.19,184.54,185.28,7684.0,149.042,149.2584,147.9357,148.5289,7684.0
2020-03-25 13:55:00,185.41,185.41,184.27,184.39,5947.0,148.6331,148.6331,147.7192,147.8154,5947.0
2020-03-25 14:00:00,184.74,185.55,183.33,183.33,6239.0,148.096,148.7454,146.9657,146.9657,6239.0
2020-03-25 14:05:00,183.21,183.32,182.09,183.0,7392.0,146.8695,146.9577,145.9717,146.7012,7392.0
2020-03-25 14:10:00,183.47,185.26,183.04,184.71,5919.0,147.0779,148.5129,146.7332,148.072,5919.0
2020-03-25 14:15:00,184.71,184.98,183.97,184.62,3640.0,148.072,148.2884,147.4788,147.9998,3640.0
2020-03-25 14:20:00,184.51,185.22,183.1,183.1,4296.0,147.9116,148.4808,146.7813,146.7813,4296.0
2020-03-25 14:25:00,183.05,183.54,181.77,183.07,8377.0,146.7412,147.134,145.7151,146.7573,8377.0
2020-03-25 14:30:00,183.12,183.12,180.6,181.33,3519.0,146.7974,146.7974,144.7772,145.3624,3519.0
2020-03-25 14:35:00,181.13,181.95,179.1,181.93,5225.0,145.2021,145.8594,143.5747,145.8434,5225.0
2020-03-25 14:40:00,182.04,183.04,180.95,181.65,5576.0,145.9316,146.7332,145.0578,145.6189,5576.0
2020-03-25 14:45:00,181.88,182.98,181.74,182.98,6719.0,145.8033,146.6851,145.6911,146.6851,6719.0
2020-03-25 14:50:00,182.46,183.0,180.97,182.06,9849.0,146.2683,146.7012,145.0738,145.9476,9849.0
2020-03-25 14:55:00,182.17,183.47,182.0,183.42,4019.0,146.0358,147.0779,145.8995,147.0378,4019.0
2020-03-25 15:00:00,183.08,183.26,182.32,183.01,7675.0,146.7653,146.9096,146.156,146.7092,7675.0
2020-03-25 15:05:00,182.85,183.04,181.25,181.54,20856.0,146.5809,146.7332,145.2983,145.5308,20856.0
2020-03-25 15:10:00,181.56,182.72,181.27,182.72,17726.0,145.5468,146.4767,145.3143,146.4767,17726.0
2020-03-25 15:15:00,182.89,182.89,181.64,181.69,12381.0,146.613,146.613,145.6109,145.651,12381.0
2020-03-25 15:20:00,182.01,182.4,180.28,180.99,21718.0,145.9075,146.2202,144.5207,145.0898,21718.0
2020-03-25 15:25:00,181.06,181.9,179.47,180.58,9409.0,145.146,145.8193,143.8713,144.7612,9409.0
2020-03-25 15:30:00,180.48,181.96,180.47,181.0,10888.0,144.681,145.8674,144.673,145.0979,10888.0
2020-03-25 15:35:00,181.19,181.69,180.58,180.71,14252.0,145.2502,145.651,144.7612,144.8654,14252.0
2020-03-25 15:40:00,180.7,181.42,178.25,178.79,14709.0,144.8574,145.4346,142.8933,143.3262,14709.0
2020-03-25 15:45:00,178.65,179.83,177.62,178.53,38423.0,143.214,144.1599,142.3883,143.1178,38423.0
2020-03-25 15:50:00,178.92,178.92,176.05,177.33,51044.0,143.4304,143.4304,141.1297,142.1558,51044.0
2020-03-25 15:55:00,177.2,178.06,175.46,177.25,126639.0,142.0516,142.741,140.6567,142.0917,126639.0
2020-03-26 09:30:00,176.54,178.08,175.74,176.05,13944.0,141.5225,142.7571,140.8812,141.1297,13944.0
2020-03-26 09:35:00,175.85,176.93,175.34,176.3,10181.0,140.9694,141.8352,140.5606,141.3301,10181.0
2020-03-26 09:40:00,176.47,178.44,176.02,178.44,18897.0,141.4664,143.0457,141.1057,143.0457,18897.0
2020-03-26 09:45:00,178.4,178.43,176.68,177.77,5570.0,143.0136,143.0376,141.6348,142.5086,5570.0
2020-03-26 09:50:00,177.43,177.46,176.61,176.99,6360.0,142.236,142.26,141.5786,141.8833,6360.0
2020-03-26 09:55:00,179.22,179.5,178.45,178.88,2802.0,143.6709,143.8954,143.0537,143.3984,2802.0
2020-03-26 10:00:00,178.47,179.01,177.64,178.44,2745.0,143.0697,143.5026,142.4043,143.0457,2745.0
2020-03-26 10:05:00,178.56,179.93,178.56,179.19,8688.0,143.1419,144.2401,143.1419,143.6469,8688.0
2020-03-26 10:10:00,179.56,180.49,179.14,179.77,5437.0,143.9435,144.689,143.6068,144.1118,5437.0
2020-03-26 10:15:00,179.79,181.16,179.79,180.52,8071.0,144.1279,145.2261,144.1279,144.7131,8071.0
2020-03-26 10:20:00,180.74,180.84,179.54,179.73,6372.0,144.8894,144.9696,143.9275,144.0798,6372.0
2020-03-26 10:25:00,179.42,179.86,178.31,178.84,11300.0,143.8313,144.184,142.9414,143.3663,11300.0
2020-03-26 10:30:00,178.71,179.8,178.53,178.88,15612.0,143.2621,144.1359,143.1178,143.3984,15612.0
2020-03-26 10:35:00,178.94,178.94,177.23,178.04,20428.0,143.4465,143.4465,142.0757,142.725,20428.0
2020-03-26 10:40:00,177.89,177.96,176.06,176.7,7816.0,142.6047,142.6609,141.1377,141.6508,7816.0
2020-03-26 10:45:00,176.71,176.71,175.6,175.87,4680.0,141.6588,141.6588,140.769,140.9854,4680.0
2020-03-26 10:50:00,176.03,177.01,175.65,176.15,7059.0,141.1137,141.8993,140.8091,141.2099,7059.0
2020-03-26 10:55:00,176.22,177.56,176.21,177.55,4150.0,141.266,142.3402,141.258,142.3322,4150.0
2020-03-26 11:00:00,177.44,177.44,176.35,176.42,5424.0,142.244,142.244,141.3702,141.4263,5424.0
2020-03-26 11:05:00,177.26,177.26,175.45,175.46,5752.0,142.0997,142.0997,140.6487,140.6567,5752.0
2020-03-26 11:10:00,175.33,175.58,174.8,174.89,4493.0,140.5525,140.7529,140.1277,140.1998,4493.0
2020-03-26 11:15:00,174.8,175.54,174.8,175.05,3995.0,140.1277,140.7209,140.1277,140.3281,3995.0
2020-03-26 11:20:00,175.37,176.75,175.21,176.18,6149.0,140.5846,141.6909,140.4563,141.2339,6149.0
2020-03-26 11:25:00,176.26,176.48,176.01,176.28,4130.0,141.2981,141.4744,141.0977,141.3141,4130.0
2020-03-26 11:30:00,176.28,177.06,176.28,176.37,3902.0,141.3141,141.9394,141.3141,141.3862,3902.0
2020-03-26 11:35:00,176.37,176.55,175.71,175.96,4100.0,141.3862,141.5305,140.8572,141.0576,4100.0
2020-03-26 11:40:00,176.25,176.25,175.61,175.98,3934.0,141.29,141.29,140.777,141.0736,3934.0
2020-03-26 11:45:00,175.6,176.49,175.53,176.49,4972.0,140.769,141.4824,140.7129,141.4824,4972.0
2020-03-26 11:50:00,176.6,176.74,176.09,176.09,5562.0,141.5706,141.6829,141.1618,141.1618,5562.0
2020-03-26 11:55:00,176.34,176.34,175.43,176.07,15448.0,141.3622,141.3622,140.6327,141.1458,15448.0
2020-03-26 12:00:00,176.11,176.98,176.09,176.98,6294.0,141.1778,141.8753,141.1618,141.8753,6294.0
2020-03-26 12:05:00,176.77,177.03,175.76,176.33,5498.0,141.7069,141.9153,140.8972,141.3542,5498.0
2020-03-26 12:10:00,176.25,177.33,175.86,176.33,41485.0,141.29,142.1558,140.9774,141.3542,41485.0
2020-03-26 12:15:00,176.25,176.33,175.12,175.14,18496.0,141.29,141.3542,140.3842,140.4002,18496.0
2020-03-26 12:20:00,175.31,175.76,174.9,175.25,7966.0,140.5365,140.8972,140.2078,140.4884,7966.0
2020-03-26 12:25:00,175.38,176.07,174.92,175.37,9415.0,140.5926,141.1458,140.2239,140.5846,9415.0
2020-03-26 12:30:00,175.63,176.49,175.43,176.07,5888.0,140.793,141.4824,140.6327,141.1458,5888.0
2020-03-26 12:35:00,176.21,177.0,176.21,177.0,6220.0,141.258,141.8913,141.258,141.8913,6220.0
2020-03-26 12:40:00,176.94,176.96,176.2,176.96,8085.0,141.8432,141.8592,141.25,141.8592,8085.0
2020-03-26 12:45:00,176.53,176.8,175.92,175.92,7410.0,141.5145,141.731,141.0255,141.0255,7410.0
2020-03-26 12:50:00,175.84,176.19,175.27,175.53,10162.0,140.9614,141.242,140.5044,140.7129,10162.0
2020-03-26 12:55:00,175.61,175.86,175.07,175.22,9042.0,140.777,140.9774,140.3441,140.4644,9042.0
2020-03-26 13:00:00,175.4,175.41,174.87,175.13,17480.0,140.6087,140.6167,140.1838,140.3922,17480.0
2020-03-26 13:05:00,174.99,175.0,174.07,174.61,13121.0,140.28,140.288,139.5425,139.9754,13121.0
2020-03-26 13:10:00,174.23,175.13,174.0,175.13,7584.0,139.6707,140.3922,139.4863,140.3922,7584.0
2020-03-26 13:15:00,175.0,175.65,174.41,175.23,20202.0,140.288,140.8091,139.815,140.4724,20202.0
2020-03-26 13:20:00,175.54,175.54,174.58,175.2,5630.0,140.7209,140.7209,139.9513,140.4483,5630.0
2020-03-26 13:25:00,175.46,176.31,175.46,176.25,3305.0,140.6567,141.3381,140.6567,141.29,3305.0
2020-03-26 13:30:00,176.05,177.0,175.75,176.95,23302.0,141.1297,141.8913,140.8892,141.8512,23302.0
2020-03-26 13:35:00,176.99,178.09,176.96,178.0,4797.0,141.8833,142.7651,141.8592,142.6929,4797.0
2020-03-26 13:40:00,178.05,178.2,177.49,177.62,6569.0,142.733,142.8533,142.2841,142.3883,6569.0
2020-03-26 13:45:00,177.43,178.08,177.16,178.07,6168.0,142.236,142.7571,142.0195,142.749,6168.0
2020-03-26 13:50:00,177.79,178.56,177.39,178.22,6206.0,142.5246,143.1419,142.2039,142.8693,6206.0
2020-03-26 13:55:00,177.89,178.66,177.65,177.83,13142.0,142.6047,143.222,142.4124,142.5566,13142.0
2020-03-26 14:00:00,178.05,178.69,177.97,178.14,7065.0,142.733,143.2461,142.6689,142.8052,7065.0
2020-03-26 14:05:00,177.89,178.06,177.45,177.85,15071.0,142.6047,142.741,142.252,142.5727,15071.0
2020-03-26 14:10:00,178.18,179.98,178.0,179.8,11009.0,142.8372,144.2802,142.6929,144.1359,11009.0
2020-03-26 14:15:00,179.6,180.44,179.49,180.0,6325.0,143.9756,144.6489,143.8874,144.2962,6325.0
2020-03-26 14:20:00,179.93,181.12,179.79,180.95,21240.0,144.2401,145.1941,144.1279,145.0578,21240.0
2020-03-26 14:25:00,180.66,180.75,180.22,180.52,7694.0,144.8253,144.8975,144.4726,144.7131,7694.0
2020-03-26 14:30:00,180.55,182.02,180.55,181.6,10592.0,144.7371,145.9155,144.7371,145.5789,10592.0
2020-03-26 14:35:00,181.63,182.17,181.57,181.89,5064.0,145.6029,146.0358,145.5548,145.8113,5064.0
2020-03-26 14:40:00,181.78,181.98,181.36,181.42,13776.0,145.7231,145.8835,145.3865,145.4346,13776.0
2020-03-26 14:45:00,181.4,182.22,181.4,181.95,7359.0,145.4185,146.0759,145.4185,145.8594,7359.0
2020-03-26 14:50:00,182.16,182.97,182.0,182.83,4994.0,146.0278,146.6771,145.8995,146.5649,4994.0
2020-03-26 14:55:00,182.67,182.81,182.0,182.52,9131.0,146.4366,146.5488,145.8995,146.3164,9131.0
2020-03-26 15:00:00,182.16,182.85,181.98,182.51,4854.0,146.0278,146.5809,145.8835,146.3084,4854.0
2020-03-26 15:05:00,182.57,183.15,181.98,182.97,7787.0,146.3564,146.8214,145.8835,146.6771,7787.0
2020-03-26 15:10:00,182.97,182.97,181.72,181.99,12166.0,146.6771,146.6771,145.6751,145.8915,12166.0
2020-03-26 15:15:00,181.8,182.96,181.65,182.95,21675.0,145.7392,146.6691,145.6189,146.6611,21675.0
2020-03-26 15:20:00,182.95,183.43,182.83,182.9,7372.0,146.6611,147.0459,146.5649,146.621,7372.0
2020-03-26 15:25:00,182.91,184.36,182.91,184.13,11065.0,146.629,147.7914,146.629,147.607,11065.0
2020-03-26 15:30:00,184.16,186.18,184.16,185.25,13008.0,147.6311,149.2504,147.6311,148.5049,13008.0
2020-03-26 15:35:00,185.4,185.85,183.48,184.2,17786.0,148.6251,148.9858,147.0859,147.6631,17786.0
2020-03-26 15:40:00,184.43,184.69,183.45,183.71,17422.0,147.8475,148.0559,147.0619,147.2703,17422.0
2020-03-26 15:45:00,183.58,183.75,182.4,183.19,28056.0,147.1661,147.3024,146.2202,146.8535,28056.0
2020-03-26 15:50:00,183.55,188.42,183.47,187.21,67864.0,147.1421,151.0461,147.0779,150.0761,67864.0
2020-03-26 15:55:00,187.41,189.34,186.65,188.12,95449.0,150.2364,151.7836,149.6272,150.8056,95449.0
2020-03-27 09:30:00,184.8,185.1,183.53,185.1,18210.0,148.1441,148.3846,147.126,148.3846,18210.0
2020-03-27 09:35:00,185.22,186.47,184.24,186.08,6911.0,148.4808,149.4829,147.6952,149.1702,6911.0
2020-03-27 09:40:00,186.12,188.88,185.88,188.44,6204.0,149.2023,151.4148,149.0099,151.0621,6204.0
2020-03-27 09:45:00,189.06,189.74,187.22,188.9,16819.0,151.5591,152.1042,150.0841,151.4309,16819.0
2020-03-27 09:50:00,188.27,191.08,188.09,188.78,13769.0,150.9258,153.1785,150.7815,151.3347,13769.0
2020-03-27 09:55:00,188.8,189.02,187.7,189.02,5530.0,151.3507,151.5271,150.4689,151.5271,5530.0
2020-03-27 10:00:00,188.5,190.47,188.46,190.47,11807.0,151.1102,152.6895,151.0781,152.6895,11807.0
2020-03-27 10:05:00,190.03,190.88,189.6,190.62,12438.0,152.3367,153.0181,151.992,152.8097,12438.0
2020-03-27 10:10:00,190.63,191.0,189.52,189.52,14225.0,152.8177,153.1143,151.9279,151.9279,14225.0
2020-03-27 10:15:00,189.81,189.81,187.74,188.65,7545.0,152.1604,152.1604,150.501,151.2305,7545.0
2020-03-27 10:20:00,188.95,189.75,187.97,189.72,12863.0,151.4709,152.1123,150.6853,152.0882,12863.0
2020-03-27 10:25:00,189.65,189.66,187.89,188.54,10518.0,152.0321,152.0401,150.6212,151.1423,10518.0
2020-03-27 10:30:00,188.69,189.17,187.41,188.28,33291.0,151.2625,151.6473,150.2364,150.9338,33291.0
2020-03-27 10:35:00,188.21,189.17,187.88,189.17,27357.0,150.8777,151.6473,150.6132,151.6473,27357.0
2020-03-27 10:40:00,189.17,189.86,188.65,189.45,14879.0,151.6473,152.2004,151.2305,151.8718,14879.0
2020-03-27 10:45:00,189.1,190.86,188.8,190.86,8711.0,151.5912,153.0021,151.3507,153.0021,8711.0
2020-03-27 10:50:00,190.71,192.8,190.71,192.43,3914.0,152.8818,154.5573,152.8818,154.2607,3914.0
2020-03-27 10:55:00,191.86,193.4,191.54,192.58,6940.0,153.8037,155.0383,153.5472,154.3809,6940.0
2020-03-27 11:00:00,192.62,193.65,192.51,193.58,10873.0,154.413,155.2387,154.3248,155.1826,10873.0
2020-03-27 11:05:00,193.37,194.42,192.89,194.42,10546.0,155.0142,155.856,154.6294,155.856,10546.0
2020-03-27 11:10:00,194.05,194.25,192.62,193.64,11496.0,155.5593,155.7197,154.413,155.2307,11496.0
2020-03-27 11:15:00,193.71,194.18,193.23,193.23,9419.0,155.2868,155.6636,154.902,154.902,9419.0
2020-03-27 11:20:00,193.21,193.23,191.4,192.34,6300.0,154.886,154.902,153.435,154.1885,6300.0
2020-03-27 11:25:00,191.96,193.11,191.96,192.87,5900.0,153.8839,154.8058,153.8839,154.6134,5900.0
2020-03-27 11:30:00,192.63,193.6,192.56,193.52,3900.0,154.421,155.1986,154.3649,155.1345,3900.0
2020-03-27 11:35:00,192.95,194.33,192.66,192.69,11720.0,154.6775,155.7838,154.4451,154.4691,11720.0
2020-03-27 11:40:00,192.91,192.91,192.01,192.55,4657.0,154.6455,154.6455,153.924,154.3569,4657.0
2020-03-27 11:45:00,192.42,192.42,190.93,191.23,3400.0,154.2527,154.2527,153.0582,153.2987,3400.0
2020-03-27 11:50:00,191.04,191.5,190.51,191.16,7500.0,153.1464,153.5151,152.7215,153.2426,7500.0
2020-03-27 11:55:00,190.8,191.68,190.13,191.35,4420.0,152.954,153.6594,152.4169,153.3949,4420.0
2020-03-27 12:00:00,191.44,192.38,191.26,192.16,5919.0,153.467,154.2206,153.3228,154.0442,5919.0
2020-03-27 12:05:00,192.16,192.92,191.73,192.59,6107.0,154.0442,154.6535,153.6995,154.3889,6107.0
2020-03-27 12:10:00,192.87,194.11,192.58,192.98,5771.0,154.6134,155.6074,154.3809,154.7016,5771.0
2020-03-27 12:15:00,192.98,193.31,192.8,192.96,7232.0,154.7016,154.9661,154.5573,154.6855,7232.0
2020-03-27 12:20:00,192.84,192.84,191.84,192.23,5329.0,154.5894,154.5894,153.7877,154.1003,5329.0
2020-03-27 12:25:00,192.26,192.78,191.91,192.39,5095.0,154.1244,154.5413,153.8438,154.2286,5095.0
2020-03-27 12:30:00,191.91,193.92,191.9,193.42,6303.0,153.8438,155.4551,153.8358,155.0543,6303.0
2020-03-27 12:35:00,193.83,194.12,193.08,194.12,3200.0,155.383,155.6155,154.7817,155.6155,3200.0
2020-03-27 12:40:00,194.49,194.49,193.59,193.87,6068.0,155.9121,155.9121,155.1906,155.415,6068.0
2020-03-27 12:45:00,193.87,194.34,193.35,193.36,3169.0,155.415,155.7918,154.9982,155.0062,3169.0
2020-03-27 12:50:00,193.66,195.65,193.55,195.31,8687.0,155.2467,156.842,155.1585,156.5694,8687.0
2020-03-27 12:55:00,195.49,196.1,194.91,195.78,8330.0,156.7137,157.2027,156.2488,156.9462,8330.0
2020-03-27 13:00:00,195.52,195.97,195.19,195.58,6448.0,156.7378,157.0985,156.4732,156.7859,6448.0
2020-03-27 13:05:00,195.45,195.99,195.04,195.78,22134.0,156.6816,157.1145,156.353,156.9462,22134.0
2020-03-27 13:10:00,195.78,196.37,195.73,196.13,3670.0,156.9462,157.4192,156.9061,157.2268,3670.0
2020-03-27 13:15:00,195.95,196.03,195.44,196.03,9812.0,157.0825,157.1466,156.6736,157.1466,9812.0
2020-03-27 13:20:00,195.93,196.94,195.93,196.94,2900.0,157.0664,157.8761,157.0664,157.8761,2900.0
2020-03-27 13:25:00,196.94,197.95,195.85,196.26,12220.0,157.8761,158.6858,157.0023,157.331,12220.0
2020-03-27 13:30:00,196.3,196.43,195.33,195.36,11970.0,157.363,157.4673,156.5854,156.6095,11970.0
2020-03-27 13:35:00,195.4,196.26,195.37,196.03,11990.0,156.6416,157.331,156.6175,157.1466,11990.0
2020-03-27 13:40:00,195.73,196.26,195.0,195.53,11260.0,156.9061,157.331,156.3209,156.7458,11260.0
2020-03-27 13:45:00,195.66,196.39,194.87,196.01,6656.0,156.85,157.4352,156.2167,157.1306,6656.0
2020-03-27 13:50:00,196.07,196.49,195.5,196.05,10784.0,157.1787,157.5154,156.7217,157.1626,10784.0
2020-03-27 13:55:00,196.11,196.26,195.15,195.32,8690.0,157.2107,157.331,156.4412,156.5774,8690.0
2020-03-27 14:00:00,195.17,195.78,194.88,195.16,8227.0,156.4572,156.9462,156.2247,156.4492,8227.0
2020-03-27 14:05:00,195.31,195.33,193.94,194.0,29905.0,156.5694,156.5854,155.4712,155.5193,29905.0
2020-03-27 14:10:00,194.16,194.47,193.81,194.0,20340.0,155.6475,155.896,155.3669,155.5193,20340.0
2020-03-27 14:15:00,194.1,194.43,193.09,193.81,18174.0,155.5994,155.864,154.7898,155.3669,18174.0
2020-03-27 14:20:00,193.63,193.71,192.76,192.76,18474.0,155.2227,155.2868,154.5252,154.5252,18474.0
2020-03-27 14:25:00,192.95,193.36,192.59,193.06,17211.0,154.6775,155.0062,154.3889,154.7657,17211.0
2020-03-27 14:30:00,192.97,194.14,192.8,193.94,14393.0,154.6936,155.6315,154.5573,155.4712,14393.0
2020-03-27 14:35:00,193.94,194.21,193.6,194.07,4534.0,155.4712,155.6876,155.1986,155.5754,4534.0
2020-03-27 14:40:00,193.97,194.28,193.62,194.12,9900.0,155.4952,155.7437,155.2146,155.6155,9900.0
2020-03-27 14:45:00,194.23,194.23,193.67,193.87,4200.0,155.7036,155.7036,155.2547,155.415,4200.0
2020-03-27 14:50:00,193.5,193.55,191.81,192.35,40978.0,155.1184,155.1585,153.7637,154.1965,40978.0
2020-03-27 14:55:00,192.35,193.8,191.96,193.8,28065.0,154.1965,155.3589,153.8839,155.3589,28065.0
2020-03-27 15:00:00,193.64,194.59,192.96,194.59,8713.0,155.2307,155.9922,154.6855,155.9922,8713.0
2020-03-27 15:05:00,194.62,195.61,194.43,195.49,9006.0,156.0163,156.8099,155.864,156.7137,9006.0
2020-03-27 15:10:00,195.25,196.62,195.25,195.38,9726.0,156.5213,157.6196,156.5213,156.6255,9726.0
2020-03-27 15:15:00,195.58,196.85,195.11,196.85,7535.0,156.7859,157.8039,156.4091,157.8039,7535.0
2020-03-27 15:20:00,196.83,196.92,195.89,196.36,17386.0,157.7879,157.8601,157.0344,157.4111,17386.0
2020-03-27 15:25:00,196.28,196.51,195.79,196.08,18868.0,157.347,157.5314,156.9542,157.1867,18868.0
2020-03-27 15:30:00,196.24,196.38,194.9,195.1,11689.0,157.3149,157.4272,156.2407,156.4011,11689.0
2020-03-27 15:35:00,195.06,195.22,192.31,192.78,65258.0,156.369,156.4973,154.1645,154.5413,65258.0
2020-03-27 15:40:00,192.35,193.24,191.86,192.47,30448.0,154.1965,154.91,153.8037,154.2927,30448.0
2020-03-27 15:45:00,192.09,192.67,190.45,190.95,60997.0,153.9881,154.4531,152.6734,153.0742,60997.0
2020-03-27 15:50:00,190.55,190.84,189.76,190.4,44790.0,152.7536,152.9861,152.1203,152.6333,44790.0
2020-03-27 15:55:00,190.38,192.07,190.17,191.8,110025.0,152.6173,153.9721,152.449,153.7556,110025.0
2020-03-30 09:30:00,195.86,198.63,193.89,193.9,20792.0,157.0103,159.2309,155.4311,155.4391,20792.0
2020-03-30 09:35:00,195.15,195.36,191.08,191.32,5595.0,156.4412,156.6095,153.1785,153.3708,5595.0
2020-03-30 09:40:00,192.28,193.09,191.26,191.79,7277.0,154.1404,154.7898,153.3228,153.7476,7277.0
2020-03-30 09:45:00,191.72,192.19,190.31,190.31,6500.0,153.6915,154.0683,152.5612,152.5612,6500.0
2020-03-30 09:50:00,190.83,193.23,190.82,191.85,7160.0,152.978,154.902,152.97,153.7957,7160.0
2020-03-30 09:55:00,192.03,193.02,191.06,193.02,2330.0,153.94,154.7336,153.1624,154.7336,2330.0
2020-03-30 10:00:00,193.09,193.14,192.18,193.06,6800.0,154.7898,154.8298,154.0603,154.7657,6800.0
2020-03-30 10:05:00,193.27,193.97,192.65,192.82,10889.0,154.9341,155.4952,154.437,154.5733,10889.0
2020-03-30 10:10:00,192.85,193.33,191.73,192.94,6607.0,154.5974,154.9822,153.6995,154.6695,6607.0
2020-03-30 10:15:00,193.27,193.28,191.93,192.54,6700.0,154.9341,154.9421,153.8599,154.3489,6700.0
2020-03-30 10:20:00,192.67,194.12,192.67,193.79,16312.0,154.4531,155.6155,154.4531,155.3509,16312.0
2020-03-30 10:25:00,194.2,194.77,193.56,193.67,4689.0,155.6796,156.1365,155.1665,155.2547,4689.0
2020-03-30 10:30:00,194.04,195.22,193.61,195.22,24210.0,155.5513,156.4973,155.2066,156.4973,24210.0
2020-03-30 10:35:00,195.6,196.84,194.84,194.84,2900.0,156.8019,157.7959,156.1926,156.1926,2900.0
2020-03-30 10:40:00,195.11,195.11,193.67,193.78,4775.0,156.4091,156.4091,155.2547,155.3429,4775.0
2020-03-30 10:45:00,194.02,194.7,194.02,194.52,6955.0,155.5353,156.0804,155.5353,155.9361,6955.0
2020-03-30 10:50:00,194.49,194.71,192.97,193.15,7870.0,155.9121,156.0884,154.6936,154.8379,7870.0
2020-03-30 10:55:00,193.49,193.49,192.25,192.7,6767.0,155.1104,155.1104,154.1164,154.4771,6767.0
2020-03-30 11:00:00,192.56,194.42,192.21,194.15,29026.0,154.3649,155.856,154.0843,155.6395,29026.0
2020-03-30 11:05:00,194.09,195.46,194.09,194.82,2050.0,155.5914,156.6897,155.5914,156.1766,2050.0
2020-03-30 11:10:00,195.14,195.25,194.35,195.13,2259.0,156.4331,156.5213,155.7998,156.4251,2259.0
2020-03-30 11:15:00,195.01,195.94,194.85,195.34,8405.0,156.3289,157.0745,156.2007,156.5935,8405.0
2020-03-30 11:20:00,195.61,196.6,195.29,195.93,3870.0,156.8099,157.6035,156.5534,157.0664,3870.0
2020-03-30 11:25:00,195.72,196.96,195.69,196.96,2890.0,156.8981,157.8921,156.874,157.8921,2890.0
2020-03-30 11:30:00,196.74,198.14,196.74,197.84,3684.0,157.7158,158.8381,157.7158,158.5976,3684.0
2020-03-30 11:35:00,197.77,197.77,195.57,195.57,14599.0,158.5415,158.5415,156.7778,156.7778,14599.0
2020-03-30 11:40:00,196.0,196.34,195.97,196.0,16000.0,157.1226,157.3951,157.0985,157.1226,16000.0
2020-03-30 11:45:00,195.85,196.35,195.85,196.0,2300.0,157.0023,157.4031,157.0023,157.1226,2300.0
2020-03-30 11:50:00,196.0,196.25,195.69,196.01,5850.0,157.1226,157.323,156.874,157.1306,5850.0
2020-03-30 11:55:00,195.9,196.83,195.72,196.27,3716.0,157.0424,157.7879,156.8981,157.339,3716.0
2020-03-30 12:00:00,196.06,196.74,195.87,196.35,2390.0,157.1706,157.7158,157.0183,157.4031,2390.0
2020-03-30 12:05:00,196.82,197.27,196.44,197.07,4427.0,157.7799,158.1406,157.4753,157.9803,4427.0
2020-03-30 12:10:00,196.96,197.21,196.59,197.21,1000.0,157.8921,158.0925,157.5955,158.0925,1000.0
2020-03-30 12:15:00,197.35,198.34,197.35,198.21,3668.0,158.2048,158.9984,158.2048,158.8942,3668.0
2020-03-30 12:20:00,197.96,198.27,197.5,198.2,3966.0,158.6938,158.9423,158.325,158.8862,3966.0
2020-03-30 12:25:00,198.46,199.99,198.46,198.94,15504.0,159.0946,160.3211,159.0946,159.4794,15504.0
2020-03-30 12:30:00,198.69,198.93,198.29,198.88,6876.0,159.279,159.4714,158.9583,159.4313,6876.0
2020-03-30 12:35:00,198.92,199.52,198.79,199.3,4011.0,159.4634,159.9443,159.3591,159.768,4011.0
2020-03-30 12:40:00,199.3,200.48,199.0,200.24,6649.0,159.768,160.7139,159.5275,160.5215,6649.0
2020-03-30 12:45:00,200.24,201.12,200.0,200.31,4958.0,160.5215,161.227,160.3291,160.5776,4958.0
2020-03-30 12:50:00,200.53,200.92,200.09,200.44,4575.0,160.754,161.0666,160.4013,160.6819,4575.0
2020-03-30 12:55:00,200.26,200.29,199.85,200.06,18546.0,160.5376,160.5616,160.2089,160.3772,18546.0
2020-03-30 13:00:00,199.95,200.1,199.0,199.98,6498.0,160.2891,160.4093,159.5275,160.3131,6498.0
2020-03-30 13:05:00,200.04,200.35,199.54,199.98,1452.0,160.3612,160.6097,159.9604,160.3131,1452.0
2020-03-30 13:10:00,199.92,200.07,199.26,199.5,7599.0,160.265,160.3852,159.7359,159.9283,7599.0
2020-03-30 13:15:00,199.68,199.83,198.18,198.36,4520.0,160.0726,160.1929,158.8701,159.0144,4520.0
2020-03-30 13:20:00,198.13,198.38,195.72,196.42,16021.0,158.8301,159.0305,156.8981,157.4592,16021.0
2020-03-30 13:25:00,196.07,196.17,195.01,195.67,11153.0,157.1787,157.2588,156.3289,156.858,11153.0
2020-03-30 13:30:00,195.43,195.86,194.92,195.74,4235.0,156.6656,157.0103,156.2568,156.9141,4235.0
2020-03-30 13:35:00,195.91,196.24,195.52,196.24,1600.0,157.0504,157.3149,156.7378,157.3149,1600.0
2020-03-30 13:40:00,196.2,196.75,195.47,195.75,3362.0,157.2829,157.7238,156.6977,156.9221,3362.0
2020-03-30 13:45:00,195.75,196.59,195.67,196.21,1662.0,156.9221,157.5955,156.858,157.2909,1662.0
2020-03-30 13:50:00,196.42,196.48,195.82,196.2,3592.0,157.4592,157.5073,156.9783,157.2829,3592.0
2020-03-30 13:55:00,195.86,196.08,195.01,195.01,6005.0,157.0103,157.1867,156.3289,156.3289,6005.0
2020-03-30 14:00:00,194.94,195.07,194.39,194.9,9619.0,156.2728,156.377,155.8319,156.2407,9619.0
2020-03-30 14:05:00,195.07,195.12,194.26,194.5,7514.0,156.377,156.4171,155.7277,155.9201,7514.0
2020-03-30 14:10:00,194.38,194.92,194.38,194.75,3923.0,155.8239,156.2568,155.8239,156.1205,3923.0
2020-03-30 14:15:00,194.88,195.11,194.19,194.41,32668.0,156.2247,156.4091,155.6716,155.8479,32668.0
2020-03-30 14:20:00,194.41,196.1,194.2,195.96,20804.0,155.8479,157.2027,155.6796,157.0905,20804.0
2020-03-30 14:25:00,196.29,196.43,195.19,196.43,7651.0,157.355,157.4673,156.4732,157.4673,7651.0
2020-03-30 14:30:00,196.05,196.86,195.98,196.79,2545.0,157.1626,157.812,157.1065,157.7559,2545.0
2020-03-30 14:35:00,196.38,198.0,196.38,197.61,5917.0,157.4272,158.7258,157.4272,158.4132,5917.0
2020-03-30 14:40:00,197.55,198.46,197.45,198.23,3865.0,158.3651,159.0946,158.2849,158.9102,3865.0
2020-03-30 14:45:00,198.43,198.49,197.71,198.49,2500.0,159.0705,159.1186,158.4934,159.1186,2500.0
2020-03-30 14:50:00,198.36,199.0,198.15,198.74,3203.0,159.0144,159.5275,158.8461,159.3191,3203.0
2020-03-30 14:55:00,198.81,198.83,197.34,197.99,10930.0,159.3752,159.3912,158.1968,158.7178,10930.0
2020-03-30 15:00:00,197.95,198.89,197.74,198.86,5471.0,158.6858,159.4393,158.5174,159.4153,5471.0
2020-03-30 15:05:00,198.68,199.32,198.37,199.21,4413.0,159.271,159.784,159.0225,159.6958,4413.0
2020-03-30 15:10:00,198.97,199.75,198.95,199.47,4324.0,159.5034,160.1287,159.4874,159.9043,4324.0
2020-03-30 15:15:00,199.61,199.65,198.39,199.19,6471.0,160.0165,160.0486,159.0385,159.6798,6471.0
2020-03-30 15:20:00,199.16,199.98,198.82,198.82,6617.0,159.6558,160.3131,159.3832,159.3832,6617.0
2020-03-30 15:25:00,198.31,198.42,196.17,197.4,8423.0,158.9744,159.0625,157.2588,158.2449,8423.0
2020-03-30 15:30:00,197.41,198.54,196.97,196.97,7967.0,158.2529,159.1587,157.9001,157.9001,7967.0
2020-03-30 15:35:00,197.18,199.57,196.72,199.57,14293.0,158.0685,159.9844,157.6997,159.9844,14293.0
2020-03-30 15:40:00,199.5,200.25,198.73,200.01,13357.0,159.9283,160.5295,159.311,160.3371,13357.0
2020-03-30 15:45:00,200.0,200.39,199.55,200.02,14720.0,160.3291,160.6418,159.9684,160.3452,14720.0
2020-03-30 15:50:00,200.18,202.99,200.17,201.47,59066.0,160.4734,162.7261,160.4654,161.5076,59066.0
2020-03-30 15:55:00,201.76,202.52,201.28,201.72,62281.0,161.74,162.3493,161.3552,161.708,62281.0
2020-03-31 09:30:00,199.44,201.5,195.82,196.58,17737.0,159.8802,161.5316,156.9783,157.5875,17737.0
2020-03-31 09:35:00,195.31,197.92,195.01,196.31,5301.0,156.5694,158.6617,156.3289,157.3711,5301.0
2020-03-31 09:40:00,196.64,196.64,193.48,195.64,29456.0,157.6356,157.6356,155.1024,156.834,29456.0
2020-03-31 09:45:00,195.66,195.66,194.34,194.4,2940.0,156.85,156.85,155.7918,155.8399,2940.0
2020-03-31 09:50:00,194.3,194.8,193.27,194.17,6258.0,155.7598,156.1606,154.9341,155.6555,6258.0
2020-03-31 09:55:00,194.15,194.47,193.15,194.25,6599.0,155.6395,155.896,154.8379,155.7197,6599.0
2020-03-31 10:00:00,194.09,195.29,193.6,194.57,8553.0,155.5914,156.5534,155.1986,155.9762,8553.0
2020-03-31 10:05:00,195.2,195.33,194.09,195.3,11911.0,156.4812,156.5854,155.5914,156.5614,11911.0
2020-03-31 10:10:00,195.74,196.49,195.31,196.45,4899.0,156.9141,157.5154,156.5694,157.4833,4899.0
2020-03-31 10:15:00,196.05,196.32,195.75,195.76,3991.0,157.1626,157.3791,156.9221,156.9302,3991.0
2020-03-31 10:20:00,196.05,196.45,195.39,195.71,3783.0,157.1626,157.4833,156.6335,156.8901,3783.0
2020-03-31 10:25:00,195.55,195.57,193.97,194.98,6714.0,156.7618,156.7778,155.4952,156.3049,6714.0
2020-03-31 10:30:00,194.55,195.65,194.5,195.14,10363.0,155.9602,156.842,155.9201,156.4331,10363.0
2020-03-31 10:35:00,195.35,195.94,195.35,195.71,3479.0,156.6015,157.0745,156.6015,156.8901,3479.0
2020-03-31 10:40:00,195.84,195.95,195.14,195.68,3800.0,156.9943,157.0825,156.4331,156.866,3800.0
2020-03-31 10:45:00,195.22,196.43,195.17,195.65,6449.0,156.4973,157.4673,156.4572,156.842,6449.0
2020-03-31 10:50:00,196.01,196.01,194.99,194.99,5528.0,157.1306,157.1306,156.3129,156.3129,5528.0
2020-03-31 10:55:00,194.94,195.04,194.3,194.8,9000.0,156.2728,156.353,155.7598,156.1606,9000.0
2020-03-31 11:00:00,194.8,195.04,194.19,194.56,7253.0,156.1606,156.353,155.6716,155.9682,7253.0
2020-03-31 11:05:00,194.69,195.54,194.69,195.32,6202.0,156.0724,156.7538,156.0724,156.5774,6202.0
2020-03-31 11:10:00,195.29,195.38,194.67,195.16,3825.0,156.5534,156.6255,156.0564,156.4492,3825.0
2020-03-31 11:15:00,195.51,196.31,195.34,195.88,3794.0,156.7297,157.3711,156.5935,157.0264,3794.0
2020-03-31 11:20:00,196.15,196.45,195.67,196.19,2391.0,157.2428,157.4833,156.858,157.2749,2391.0
2020-03-31 11:25:00,196.87,197.58,196.87,197.58,3972.0,157.82,158.3892,157.82,158.3892,3972.0
2020-03-31 11:30:00,197.52,197.87,196.93,197.6,6177.0,158.3411,158.6216,157.8681,158.4052,6177.0
2020-03-31 11:35:00,197.63,197.63,196.46,197.08,3140.0,158.4292,158.4292,157.4913,157.9883,3140.0
2020-03-31 11:40:00,196.81,196.85,195.57,195.57,4380.0,157.7719,157.8039,156.7778,156.7778,4380.0
2020-03-31 11:45:00,196.31,196.37,195.57,196.19,3735.0,157.3711,157.4192,156.7778,157.2749,3735.0
2020-03-31 11:50:00,196.49,196.5,195.59,196.24,5310.0,157.5154,157.5234,156.7939,157.3149,5310.0
2020-03-31 11:55:00,195.58,196.0,195.33,195.73,13596.0,156.7859,157.1226,156.5854,156.9061,13596.0
2020-03-31 12:00:00,195.91,196.03,195.17,195.78,13313.0,157.0504,157.1466,156.4572,156.9462,13313.0
2020-03-31 12:05:00,195.78,195.98,195.65,195.97,4400.0,156.9462,157.1065,156.842,157.0985,4400.0
2020-03-31 12:10:00,195.97,196.41,195.67,195.74,2010.0,157.0985,157.4512,156.858,156.9141,2010.0
2020-03-31 12:15:00,195.48,196.09,195.32,195.42,2842.0,156.7057,157.1947,156.5774,156.6576,2842.0
2020-03-31 12:20:00,195.72,196.14,195.72,196.14,2402.0,156.8981,157.2348,156.8981,157.2348,2402.0
2020-03-31 12:25:00,196.08,196.11,194.76,194.82,3538.0,157.1867,157.2107,156.1285,156.1766,3538.0
2020-03-31 12:30:00,194.62,194.62,193.51,194.34,3845.0,156.0163,156.0163,155.1265,155.7918,3845.0
2020-03-31 12:35:00,194.03,194.38,193.89,194.09,3816.0,155.5433,155.8239,155.4311,155.5914,3816.0
2020-03-31 12:40:00,194.47,194.47,193.93,193.93,1300.0,155.896,155.896,155.4631,155.4631,1300.0
2020-03-31 12:45:00,193.75,194.91,193.75,194.91,7799.0,155.3188,156.2488,155.3188,156.2488,7799.0
2020-03-31 12:50:00,194.44,194.95,194.25,194.88,5600.0,155.872,156.2808,155.7197,156.2247,5600.0
2020-03-31 12:55:00,195.19,195.23,193.77,193.78,2846.0,156.4732,156.5053,155.3349,155.3429,2846.0
2020-03-31 13:00:00,193.99,194.44,193.71,194.32,5231.0,155.5112,155.872,155.2868,155.7758,5231.0
2020-03-31 13:05:00,194.15,194.59,193.93,194.59,2800.0,155.6395,155.9922,155.4631,155.9922,2800.0
2020-03-31 13:10:00,194.43,194.72,193.77,194.2,5359.0,155.864,156.0964,155.3349,155.6796,5359.0
2020-03-31 13:15:00,194.47,194.54,194.11,194.28,5509.0,155.896,155.9521,155.6074,155.7437,5509.0
2020-03-31 13:20:00,194.05,194.36,193.69,194.11,5710.0,155.5593,155.8079,155.2707,155.6074,5710.0
2020-03-31 13:25:00,193.96,194.48,193.75,193.99,6903.0,155.4872,155.904,155.3188,155.5112,6903.0
2020-03-31 13:30:00,193.84,194.95,193.84,194.55,15810.0,155.391,156.2808,155.391,155.9602,15810.0
2020-03-31 13:35:00,194.42,194.79,194.23,194.53,9106.0,155.856,156.1526,155.7036,155.9441,9106.0
2020-03-31 13:40:00,194.43,194.52,194.17,194.17,1869.0,155.864,155.9361,155.6555,155.6555,1869.0
2020-03-31 13:45:00,194.22,194.28,193.79,193.97,10326.0,155.6956,155.7437,155.3509,155.4952,10326.0
2020-03-31 13:50:00,193.84,193.96,193.37,193.39,6298.0,155.391,155.4872,155.0142,155.0303,6298.0
2020-03-31 13:55:00,193.25,193.45,192.78,193.05,2188.0,154.918,155.0784,154.5413,154.7577,2188.0
2020-03-31 14:00:00,193.09,193.29,192.1,192.34,6900.0,154.7898,154.9501,153.9961,154.1885,6900.0
2020-03-31 14:05:00,192.22,193.38,192.22,193.25,9915.0,154.0923,155.0222,154.0923,154.918,9915.0
2020-03-31 14:10:00,192.9,193.29,192.7,192.89,24500.0,154.6374,154.9501,154.4771,154.6294,24500.0
2020-03-31 14:15:00,192.82,193.19,192.45,192.52,17235.0,154.5733,154.8699,154.2767,154.3328,17235.0
2020-03-31 14:20:00,192.42,193.95,192.39,193.79,11278.0,154.2527,155.4792,154.2286,155.3509,11278.0
2020-03-31 14:25:00,194.19,194.33,193.59,193.79,5500.0,155.6716,155.7838,155.1906,155.3509,5500.0
2020-03-31 14:30:00,193.78,194.05,193.63,194.05,14747.0,155.3429,155.5593,155.2227,155.5593,14747.0
2020-03-31 14:35:00,194.17,195.2,194.17,194.8,6741.0,155.6555,156.4812,155.6555,156.1606,6741.0
2020-03-31 14:40:00,194.67,194.67,194.26,194.48,2600.0,156.0564,156.0564,155.7277,155.904,2600.0
2020-03-31 14:45:00,194.18,194.5,193.8,194.5,2134.0,155.6636,155.9201,155.3589,155.9201,2134.0
2020-03-31 14:50:00,194.66,194.92,194.05,194.8,8757.0,156.0483,156.2568,155.5593,156.1606,8757.0
2020-03-31 14:55:00,194.93,194.93,193.8,194.25,6632.0,156.2648,156.2648,155.3589,155.7197,6632.0
2020-03-31 15:00:00,194.44,194.82,194.0,194.05,4642.0,155.872,156.1766,155.5193,155.5593,4642.0
2020-03-31 15:05:00,194.18,194.57,193.52,194.44,6481.0,155.6636,155.9762,155.1345,155.872,6481.0
2020-03-31 15:10:00,194.3,194.52,193.64,194.44,24928.0,155.7598,155.9361,155.2307,155.872,24928.0
2020-03-31 15:15:00,194.14,194.98,194.13,194.49,11765.0,155.6315,156.3049,155.6235,155.9121,11765.0
2020-03-31 15:20:00,194.45,194.55,193.95,194.31,45909.0,155.88,155.9602,155.4792,155.7678,45909.0
2020-03-31 15:25:00,194.41,197.01,194.25,196.07,9961.0,155.8479,157.9322,155.7197,157.1787,9961.0
2020-03-31 15:30:00,196.33,196.93,196.05,196.05,4870.0,157.3871,157.8681,157.1626,157.1626,4870.0
2020-03-31 15:35:00,195.93,196.72,195.7,196.18,17717.0,157.0664,157.6997,156.8821,157.2668,17717.0
2020-03-31 15:40:00,196.3,198.04,196.23,197.5,17116.0,157.363,158.7579,157.3069,158.325,17116.0
2020-03-31 15:45:00,197.35,197.57,196.22,196.22,8821.0,158.2048,158.3811,157.2989,157.2989,8821.0
2020-03-31 15:50:00,196.38,201.67,196.22,199.39,46285.0,157.4272,161.6679,157.2989,159.8401,46285.0
2020-03-31 15:55:00,199.13,200.33,198.03,198.21,152151.0,159.6317,160.5937,158.7499,158.8942,152151.0
2020-04-01 09:30:00,192.26,192.78,190.14,191.92,14835.0,154.1244,154.5413,152.4249,153.8518,14835.0
2020-04-01 09:35:00,191.49,193.79,191.48,192.14,16396.0,153.5071,155.3509,153.4991,154.0282,16396.0
2020-04-01 09:40:00,192.08,194.13,191.0,193.18,6878.0,153.9801,155.6235,153.1143,154.8619,6878.0
2020-04-01 09:45:00,193.31,195.28,192.81,195.28,8933.0,154.9661,156.5454,154.5653,156.5454,8933.0
2020-04-01 09:50:00,195.58,196.0,194.99,195.19,6770.0,156.7859,157.1226,156.3129,156.4732,6770.0
2020-04-01 09:55:00,195.19,195.82,193.91,193.91,15736.0,156.4732,156.9783,155.4471,155.4471,15736.0
2020-04-01 10:00:00,194.83,195.51,192.44,192.44,11054.0,156.1846,156.7297,154.2687,154.2687,11054.0
2020-04-01 10:05:00,192.98,193.45,192.47,193.23,13867.0,154.7016,155.0784,154.2927,154.902,13867.0
2020-04-01 10:10:00,193.24,193.25,191.92,192.48,6555.0,154.91,154.918,153.8518,154.3008,6555.0
2020-04-01 10:15:00,192.82,193.01,191.87,191.98,15567.0,154.5733,154.7256,153.8118,153.8999,15567.0
2020-04-01 10:20:00,191.91,192.93,191.89,192.81,21260.0,153.8438,154.6615,153.8278,154.5653,21260.0
2020-04-01 10:25:00,192.56,192.72,190.9,191.55,19716.0,154.3649,154.4932,153.0342,153.5552,19716.0
2020-04-01 10:30:00,191.7,192.32,190.95,191.98,6721.0,153.6755,154.1725,153.0742,153.8999,6721.0
2020-04-01 10:35:00,191.96,191.96,191.01,191.43,10920.0,153.8839,153.8839,153.1223,153.459,10920.0
2020-04-01 10:40:00,191.36,192.63,190.69,192.4,14944.0,153.4029,154.421,152.8658,154.2366,14944.0
2020-04-01 10:45:00,192.17,192.36,191.65,191.75,10845.0,154.0522,154.2046,153.6354,153.7156,10845.0
2020-04-01 10:50:00,191.58,192.18,191.34,191.87,10175.0,153.5793,154.0603,153.3869,153.8118,10175.0
2020-04-01 10:55:00,191.99,192.15,190.9,191.34,20134.0,153.908,154.0362,153.0342,153.3869,20134.0
2020-04-01 11:00:00,191.41,192.87,191.41,192.87,12629.0,153.443,154.6134,153.443,154.6134,12629.0
2020-04-01 11:05:00,192.48,193.24,192.07,193.24,5259.0,154.3008,154.91,153.9721,154.91,5259.0
2020-04-01 11:10:00,193.32,193.92,193.1,193.1,2320.0,154.9741,155.4551,154.7978,154.7978,2320.0
2020-04-01 11:15:00,193.71,194.56,193.5,194.56,5339.0,155.2868,155.9682,155.1184,155.9682,5339.0
2020-04-01 11:20:00,194.57,195.34,193.57,194.24,11369.0,155.9762,156.5935,155.1746,155.7117,11369.0
2020-04-01 11:25:00,194.11,194.11,192.6,192.91,7230.0,155.6074,155.6074,154.397,154.6455,7230.0
2020-04-01 11:30:00,193.21,193.41,192.56,192.58,3520.0,154.886,155.0463,154.3649,154.3809,3520.0
2020-04-01 11:35:00,192.43,193.07,192.31,192.34,7304.0,154.2607,154.7737,154.1645,154.1885,7304.0
2020-04-01 11:40:00,192.5,192.91,192.39,192.9,10572.0,154.3168,154.6455,154.2286,154.6374,10572.0
2020-04-01 11:45:00,192.86,193.28,192.61,193.11,8160.0,154.6054,154.9421,154.405,154.8058,8160.0
2020-04-01 11:50:00,193.06,193.27,192.72,193.1,9250.0,154.7657,154.9341,154.4932,154.7978,9250.0
2020-04-01 11:55:00,193.27,193.54,193.08,193.47,1938.0,154.9341,155.1505,154.7817,155.0944,1938.0
2020-04-01 12:00:00,193.2,193.38,192.83,193.22,19039.0,154.8779,155.0222,154.5813,154.894,19039.0
2020-04-01 12:05:00,193.2,193.99,193.2,193.61,14489.0,154.8779,155.5112,154.8779,155.2066,14489.0
2020-04-01 12:10:00,193.47,193.94,193.23,193.8,18822.0,155.0944,155.4712,154.902,155.3589,18822.0
2020-04-01 12:15:00,194.0,194.3,193.65,193.8,8048.0,155.5193,155.7598,155.2387,155.3589,8048.0
2020-04-01 12:20:00,193.73,193.98,193.42,193.93,25037.0,155.3028,155.5032,155.0543,155.4631,25037.0
2020-04-01 12:25:00,193.87,194.04,193.51,193.87,33652.0,155.415,155.5513,155.1265,155.415,33652.0
2020-04-01 12:30:00,193.96,194.5,193.87,194.5,10866.0,155.4872,155.9201,155.415,155.9201,10866.0
2020-04-01 12:35:00,194.15,194.36,193.63,193.67,4408.0,155.6395,155.8079,155.2227,155.2547,4408.0
2020-04-01 12:40:00,193.81,193.99,193.62,193.76,5236.0,155.3669,155.5112,155.2146,155.3269,5236.0
2020-04-01 12:45:00,193.85,194.06,193.57,193.67,9392.0,155.399,155.5674,155.1746,155.2547,9392.0
2020-04-01 12:50:00,193.75,194.06,193.63,193.93,23264.0,155.3188,155.5674,155.2227,155.4631,23264.0
2020-04-01 12:55:00,193.88,194.15,193.61,193.74,5665.0,155.4231,155.6395,155.2066,155.3108,5665.0
2020-04-01 13:00:00,193.87,194.26,193.7,193.95,11985.0,155.415,155.7277,155.2788,155.4792,11985.0
2020-04-01 13:05:00,193.94,194.71,193.85,194.59,2500.0,155.4712,156.0884,155.399,155.9922,2500.0
2020-04-01 13:10:00,194.3,194.63,193.97,193.99,9697.0,155.7598,156.0243,155.4952,155.5112,9697.0
2020-04-01 13:15:00,193.85,194.02,193.0,193.14,23062.0,155.399,155.5353,154.7176,154.8298,23062.0
2020-04-01 13:20:00,193.0,193.71,193.0,193.65,6486.0,154.7176,155.2868,154.7176,155.2387,6486.0
2020-04-01 13:25:00,193.53,194.01,193.52,193.91,4720.0,155.1425,155.5273,155.1345,155.4471,4720.0
2020-04-01 13:30:00,193.73,193.73,192.99,193.12,7400.0,155.3028,155.3028,154.7096,154.8138,7400.0
2020-04-01 13:35:00,193.07,193.37,192.72,193.16,30027.0,154.7737,155.0142,154.4932,154.8459,30027.0
2020-04-01 13:40:00,193.0,193.57,192.59,193.45,6885.0,154.7176,155.1746,154.3889,155.0784,6885.0
2020-04-01 13:45:00,193.2,193.71,193.05,193.12,3586.0,154.8779,155.2868,154.7577,154.8138,3586.0
2020-04-01 13:50:00,193.42,193.57,192.96,192.97,4986.0,155.0543,155.1746,154.6855,154.6936,4986.0
2020-04-01 13:55:00,192.96,193.1,191.76,191.99,3797.0,154.6855,154.7978,153.7236,153.908,3797.0
2020-04-01 14:00:00,191.99,192.05,191.42,191.43,7700.0,153.908,153.9561,153.451,153.459,7700.0
2020-04-01 14:05:00,191.53,191.64,191.06,191.06,3000.0,153.5392,153.6274,153.1624,153.1624,3000.0
2020-04-01 14:10:00,191.0,191.28,190.66,191.28,5103.0,153.1143,153.3388,152.8418,153.3388,5103.0
2020-04-01 14:15:00,191.15,191.38,190.78,191.11,5101.0,153.2346,153.4189,152.938,153.2025,5101.0
2020-04-01 14:20:00,190.83,191.19,190.8,190.95,2732.0,152.978,153.2666,152.954,153.0742,2732.0
2020-04-01 14:25:00,191.02,191.33,190.65,191.33,10125.0,153.1304,153.3789,152.8337,153.3789,10125.0
2020-04-01 14:30:00,191.39,191.48,190.91,191.48,2472.0,153.427,153.4991,153.0422,153.4991,2472.0
2020-04-01 14:35:00,191.35,191.67,191.15,191.5,2851.0,153.3949,153.6514,153.2346,153.5151,2851.0
2020-04-01 14:40:00,191.39,192.08,191.37,191.86,10470.0,153.427,153.9801,153.4109,153.8037,10470.0
2020-04-01 14:45:00,192.05,192.32,191.8,192.04,3426.0,153.9561,154.1725,153.7556,153.948,3426.0
2020-04-01 14:50:00,191.88,192.0,191.72,191.95,11215.0,153.8198,153.916,153.6915,153.8759,11215.0
2020-04-01 14:55:00,191.95,192.65,191.72,192.65,17096.0,153.8759,154.437,153.6915,154.437,17096.0
2020-04-01 15:00:00,192.7,193.2,192.66,193.12,21905.0,154.4771,154.8779,154.4451,154.8138,21905.0
2020-04-01 15:05:00,192.93,193.1,192.79,193.1,10898.0,154.6615,154.7978,154.5493,154.7978,10898.0
2020-04-01 15:10:00,192.92,193.32,192.87,193.14,6075.0,154.6535,154.9741,154.6134,154.8298,6075.0
2020-04-01 15:15:00,193.14,193.3,192.71,193.3,9015.0,154.8298,154.9581,154.4851,154.9581,9015.0
2020-04-01 15:20:00,193.04,193.05,192.67,192.77,13824.0,154.7497,154.7577,154.4531,154.5332,13824.0
2020-04-01 15:25:00,192.71,193.14,192.71,192.8,8550.0,154.4851,154.8298,154.4851,154.5573,8550.0
2020-04-01 15:30:00,192.95,193.57,192.88,193.15,10302.0,154.6775,155.1746,154.6214,154.8379,10302.0
2020-04-01 15:35:00,193.22,193.55,192.72,192.88,10504.0,154.894,155.1585,154.4932,154.6214,10504.0
2020-04-01 15:40:00,193.04,193.22,192.78,192.99,16698.0,154.7497,154.894,154.5413,154.7096,16698.0
2020-04-01 15:45:00,193.02,194.98,192.76,194.91,25887.0,154.7336,156.3049,154.5252,156.2488,25887.0
2020-04-01 15:50:00,195.37,197.11,195.35,196.39,21958.0,156.6175,158.0124,156.6015,157.4352,21958.0
2020-04-01 15:55:00,196.6,197.06,195.67,196.42,70862.0,157.6035,157.9723,156.858,157.4592,70862.0
2020-04-02 09:30:00,194.14,196.18,192.27,193.97,21621.0,155.6315,157.2668,154.1324,155.4952,21621.0
2020-04-02 09:35:00,193.7,195.57,192.8,193.01,5405.0,155.2788,156.7778,154.5573,154.7256,5405.0
2020-04-02 09:40:00,193.93,195.37,193.61,194.68,11923.0,155.4631,156.6175,155.2066,156.0644,11923.0
2020-04-02 09:45:00,194.82,195.49,194.06,194.25,5833.0,156.1766,156.7137,155.5674,155.7197,5833.0
2020-04-02 09:50:00,194.96,194.96,194.0,194.55,3552.0,156.2888,156.2888,155.5193,155.9602,3552.0
2020-04-02 09:55:00,194.36,195.29,194.25,194.83,2865.0,155.8079,156.5534,155.7197,156.1846,2865.0
2020-04-02 10:00:00,194.85,195.51,194.25,194.48,3145.0,156.2007,156.7297,155.7197,155.904,3145.0
2020-04-02 10:05:00,194.08,194.41,193.18,193.46,6236.0,155.5834,155.8479,154.8619,155.0864,6236.0
2020-04-02 10:10:00,193.09,193.35,192.05,192.37,5169.0,154.7898,154.9982,153.9561,154.2126,5169.0
2020-04-02 10:15:00,192.33,193.01,192.15,192.31,9593.0,154.1805,154.7256,154.0362,154.1645,9593.0
2020-04-02 10:20:00,192.19,192.59,190.51,192.11,21915.0,154.0683,154.3889,152.7215,154.0041,21915.0
2020-04-02 10:25:00,192.26,192.5,190.97,192.43,21722.0,154.1244,154.3168,153.0903,154.2607,21722.0
2020-04-02 10:30:00,192.12,192.56,191.12,191.97,10323.0,154.0122,154.3649,153.2105,153.8919,10323.0
2020-04-02 10:35:00,191.73,193.62,191.73,193.38,6297.0,153.6995,155.2146,153.6995,155.0222,6297.0
2020-04-02 10:40:00,193.38,193.38,191.81,192.16,5548.0,155.0222,155.0222,153.7637,154.0442,5548.0
2020-04-02 10:45:00,192.0,192.38,191.08,191.22,12250.0,153.916,154.2206,153.1785,153.2907,12250.0
2020-04-02 10:50:00,191.13,191.61,190.4,190.63,8381.0,153.2185,153.6033,152.6333,152.8177,8381.0
2020-04-02 10:55:00,190.94,191.11,190.01,190.79,6683.0,153.0662,153.2025,152.3207,152.946,6683.0
2020-04-02 11:00:00,190.7,192.08,190.44,191.38,9142.0,152.8738,153.9801,152.6654,153.4189,9142.0
2020-04-02 11:05:00,191.59,191.75,190.83,191.06,8241.0,153.5873,153.7156,152.978,153.1624,8241.0
2020-04-02 11:10:00,190.99,191.02,190.02,190.38,17663.0,153.1063,153.1304,152.3287,152.6173,17663.0
2020-04-02 11:15:00,190.53,191.14,190.53,190.87,6630.0,152.7375,153.2266,152.7375,153.0101,6630.0
2020-04-02 11:20:00,190.87,191.16,190.54,190.95,22225.0,153.0101,153.2426,152.7456,153.0742,22225.0
2020-04-02 11:25:00,190.95,191.06,188.83,188.83,51073.0,153.0742,153.1624,151.3748,151.3748,51073.0
2020-04-02 11:30:00,188.56,189.03,187.69,187.69,26621.0,151.1583,151.5351,150.4609,150.4609,26621.0
2020-04-02 11:35:00,187.06,188.31,186.01,186.58,14738.0,149.9558,150.9579,149.1141,149.571,14738.0
2020-04-02 11:40:00,186.42,186.95,185.87,186.56,19745.0,149.4428,149.8677,149.0019,149.555,19745.0
2020-04-02 11:45:00,186.7,187.02,186.29,186.86,6048.0,149.6672,149.9238,149.3386,149.7955,6048.0
2020-04-02 11:50:00,186.75,186.96,184.73,186.65,32006.0,149.7073,149.8757,148.088,149.6272,32006.0
2020-04-02 11:55:00,186.7,187.41,186.33,186.34,6535.0,149.6672,150.2364,149.3706,149.3787,6535.0
2020-04-02 12:00:00,186.64,187.46,186.26,186.99,7477.0,149.6191,150.2765,149.3145,149.8997,7477.0
2020-04-02 12:05:00,186.81,187.69,186.81,187.15,5371.0,149.7554,150.4609,149.7554,150.028,5371.0
2020-04-02 12:10:00,187.15,187.7,186.88,187.29,14040.0,150.028,150.4689,149.8115,150.1402,14040.0
2020-04-02 12:15:00,187.09,187.39,186.7,186.7,19869.0,149.9799,150.2204,149.6672,149.6672,19869.0
2020-04-02 12:20:00,186.48,187.57,186.26,187.18,9364.0,149.4909,150.3647,149.3145,150.052,9364.0
2020-04-02 12:25:00,186.82,187.08,186.62,186.69,5299.0,149.7634,149.9719,149.6031,149.6592,5299.0
2020-04-02 12:30:00,186.69,187.5,186.63,187.34,9622.0,149.6592,150.3086,149.6111,150.1803,9622.0
2020-04-02 12:35:00,187.48,188.54,187.4,188.52,6684.0,150.2925,151.1423,150.2284,151.1262,6684.0
2020-04-02 12:40:00,188.2,189.67,188.14,189.42,11665.0,150.8697,152.0481,150.8216,151.8477,11665.0
2020-04-02 12:45:00,189.42,190.03,188.95,190.03,7372.0,151.8477,152.3367,151.4709,152.3367,7372.0
2020-04-02 12:50:00,190.03,190.3,189.58,189.74,19636.0,152.3367,152.5532,151.976,152.1042,19636.0
2020-04-02 12:55:00,189.84,189.84,187.33,188.12,39067.0,152.1844,152.1844,150.1723,150.8056,39067.0
2020-04-02 13:00:00,187.94,188.89,187.55,188.89,3264.0,150.6613,151.4229,150.3486,151.4229,3264.0
2020-04-02 13:05:00,188.64,188.64,187.79,187.9,5095.0,151.2224,151.2224,150.541,150.6292,5095.0
2020-04-02 13:10:00,187.64,187.87,186.96,187.4,4114.0,150.4208,150.6052,149.8757,150.2284,4114.0
2020-04-02 13:15:00,187.38,187.61,186.84,187.61,3931.0,150.2124,150.3967,149.7795,150.3967,3931.0
2020-04-02 13:20:00,187.39,187.9,187.28,187.28,6384.0,150.2204,150.6292,150.1322,150.1322,6384.0
2020-04-02 13:25:00,187.5,187.82,187.09,187.38,5820.0,150.3086,150.5651,149.9799,150.2124,5820.0
2020-04-02 13:30:00,187.44,187.65,186.97,187.33,5533.0,150.2605,150.4288,149.8837,150.1723,5533.0
2020-04-02 13:35:00,187.54,188.17,187.54,187.9,7280.0,150.3406,150.8457,150.3406,150.6292,7280.0
2020-04-02 13:40:00,188.05,188.54,187.89,188.54,3306.0,150.7495,151.1423,150.6212,151.1423,3306.0
2020-04-02 13:45:00,188.41,188.51,187.94,188.49,4440.0,151.0381,151.1182,150.6613,151.1022,4440.0
2020-04-02 13:50:00,188.28,189.03,187.95,188.78,5495.0,150.9338,151.5351,150.6693,151.3347,5495.0
2020-04-02 13:55:00,188.79,188.79,188.08,188.38,3400.0,151.3427,151.3427,150.7735,151.014,3400.0
2020-04-02 14:00:00,188.03,188.53,187.69,187.92,4356.0,150.7334,151.1343,150.4609,150.6453,4356.0
2020-04-02 14:05:00,187.73,188.71,187.63,188.47,18073.0,150.4929,151.2786,150.4128,151.0862,18073.0
2020-04-02 14:10:00,188.33,189.16,188.32,189.09,7006.0,150.9739,151.6393,150.9659,151.5832,7006.0
2020-04-02 14:15:00,189.71,189.71,188.77,188.87,5223.0,152.0802,152.0802,151.3267,151.4068,5223.0
2020-04-02 14:20:00,188.9,189.01,187.62,188.7,13352.0,151.4309,151.519,150.4048,151.2705,13352.0
2020-04-02 14:25:00,188.7,190.26,188.66,190.12,6932.0,151.2705,152.5211,151.2385,152.4089,6932.0
2020-04-02 14:30:00,189.89,189.92,189.31,189.51,7913.0,152.2245,152.2485,151.7595,151.9199,7913.0
2020-04-02 14:35:00,189.72,189.96,189.34,189.9,7223.0,152.0882,152.2806,151.7836,152.2325,7223.0
2020-04-02 14:40:00,189.96,189.96,189.08,189.09,7492.0,152.2806,152.2806,151.5752,151.5832,7492.0
2020-04-02 14:45:00,188.95,189.04,188.22,188.22,5622.0,151.4709,151.5431,150.8857,150.8857,5622.0
2020-04-02 14:50:00,188.45,189.51,188.18,189.07,12612.0,151.0701,151.9199,150.8537,151.5671,12612.0
2020-04-02 14:55:00,188.96,189.4,188.47,189.23,7180.0,151.479,151.8317,151.0862,151.6954,7180.0
2020-04-02 15:00:00,189.46,189.7,189.16,189.37,5876.0,151.8798,152.0722,151.6393,151.8076,5876.0
2020-04-02 15:05:00,189.37,189.62,188.91,189.61,13525.0,151.8076,152.0081,151.4389,152.0,13525.0
2020-04-02 15:10:00,189.49,189.91,188.81,189.51,10479.0,151.9038,152.2405,151.3587,151.9199,10479.0
2020-04-02 15:15:00,189.23,189.98,189.18,189.63,17153.0,151.6954,152.2966,151.6553,152.0161,17153.0
2020-04-02 15:20:00,189.37,189.66,189.23,189.51,11321.0,151.8076,152.0401,151.6954,151.9199,11321.0
2020-04-02 15:25:00,189.36,189.6,188.74,189.5,18780.0,151.7996,151.992,151.3026,151.9119,18780.0
2020-04-02 15:30:00,189.53,189.56,189.01,189.5,46861.0,151.9359,151.96,151.519,151.9119,46861.0
2020-04-02 15:35:00,189.52,189.95,189.2,189.72,23712.0,151.9279,152.2726,151.6714,152.0882,23712.0
2020-04-02 15:40:00,189.73,190.77,189.57,190.75,48015.0,152.0962,152.9299,151.968,152.9139,48015.0
2020-04-02 15:45:00,190.55,190.72,189.35,190.02,34185.0,152.7536,152.8899,151.7916,152.3287,34185.0
2020-04-02 15:50:00,190.49,193.39,190.49,193.1,32716.0,152.7055,155.0303,152.7055,154.7978,32716.0
2020-04-02 15:55:00,193.09,193.92,191.77,192.79,75679.0,154.7898,155.4551,153.7316,154.5493,75679.0
2020-04-03 09:30:00,191.13,193.93,191.13,193.93,14065.0,153.2185,155.4631,153.2185,155.4631,14065.0
2020-04-03 09:35:00,194.31,195.39,193.01,194.0,7634.0,155.7678,156.6335,154.7256,155.5193,7634.0
2020-04-03 09:40:00,194.55,196.98,194.54,195.49,8959.0,155.9602,157.9082,155.9521,156.7137,8959.0
2020-04-03 09:45:00,195.91,196.53,195.46,195.82,4630.0,157.0504,157.5474,156.6897,156.9783,4630.0
2020-04-03 09:50:00,195.94,196.15,195.26,196.15,2584.0,157.0745,157.2428,156.5293,157.2428,2584.0
2020-04-03 09:55:00,196.56,197.0,196.14,196.15,2887.0,157.5715,157.9242,157.2348,157.2428,2887.0
2020-04-03 10:00:00,196.55,196.92,196.51,196.51,2017.0,157.5635,157.8601,157.5314,157.5314,2017.0
2020-04-03 10:05:00,195.87,196.66,195.58,195.62,4043.0,157.0183,157.6516,156.7859,156.8179,4043.0
2020-04-03 10:10:00,195.59,195.7,194.52,194.52,2512.0,156.7939,156.8821,155.9361,155.9361,2512.0
2020-04-03 10:15:00,194.52,195.32,194.15,194.66,2991.0,155.9361,156.5774,155.6395,156.0483,2991.0
2020-04-03 10:20:00,194.95,195.15,194.5,195.01,6167.0,156.2808,156.4412,155.9201,156.3289,6167.0
2020-04-03 10:25:00,195.17,195.41,194.75,195.19,3411.0,156.4572,156.6496,156.1205,156.4732,3411.0
2020-04-03 10:30:00,194.87,194.94,194.26,194.26,2559.0,156.2167,156.2728,155.7277,155.7277,2559.0
2020-04-03 10:35:00,194.25,194.33,194.0,194.32,5400.0,155.7197,155.7838,155.5193,155.7758,5400.0
2020-04-03 10:40:00,194.37,195.47,194.36,195.46,4098.0,155.8159,156.6977,155.8079,156.6897,4098.0
2020-04-03 10:45:00,195.38,195.86,195.05,195.64,5647.0,156.6255,157.0103,156.361,156.834,5647.0
2020-04-03 10:50:00,195.4,195.69,195.22,195.3,2460.0,156.6416,156.874,156.4973,156.5614,2460.0
2020-04-03 10:55:00,194.96,196.99,194.95,196.47,20936.0,156.2888,157.9162,156.2808,157.4993,20936.0
2020-04-03 11:00:00,196.28,196.99,196.07,196.08,13326.0,157.347,157.9162,157.1787,157.1867,13326.0
2020-04-03 11:05:00,196.18,196.58,196.1,196.22,6051.0,157.2668,157.5875,157.2027,157.2989,6051.0
2020-04-03 11:10:00,196.09,196.59,195.93,196.0,8722.0,157.1947,157.5955,157.0664,157.1226,8722.0
2020-04-03 11:15:00,196.0,196.38,195.89,196.16,5366.0,157.1226,157.4272,157.0344,157.2508,5366.0
2020-04-03 11:20:00,196.36,196.56,194.93,195.0,7929.0,157.4111,157.5715,156.2648,156.3209,7929.0
2020-04-03 11:25:00,195.0,195.68,194.89,195.27,4139.0,156.3209,156.866,156.2327,156.5373,4139.0
2020-04-03 11:30:00,195.16,195.73,194.98,195.22,7303.0,156.4492,156.9061,156.3049,156.4973,7303.0
2020-04-03 11:35:00,195.2,196.07,194.93,196.05,15004.0,156.4812,157.1787,156.2648,157.1626,15004.0
2020-04-03 11:40:00,195.78,196.08,195.36,195.57,9808.0,156.9462,157.1867,156.6095,156.7778,9808.0
2020-04-03 11:45:00,195.48,195.91,194.84,194.9,13308.0,156.7057,157.0504,156.1926,156.2407,13308.0
2020-04-03 11:50:00,195.05,195.53,194.66,195.53,4516.0,156.361,156.7458,156.0483,156.7458,4516.0
2020-04-03 11:55:00,195.54,196.39,195.54,195.77,3240.0,156.7538,157.4352,156.7538,156.9382,3240.0
2020-04-03 12:00:00,195.62,195.75,194.92,195.28,4196.0,156.8179,156.9221,156.2568,156.5454,4196.0
2020-04-03 12:05:00,195.03,195.43,194.62,194.84,3648.0,156.345,156.6656,156.0163,156.1926,3648.0
2020-04-03 12:10:00,194.69,194.81,194.4,194.4,3977.0,156.0724,156.1686,155.8399,155.8399,3977.0
2020-04-03 12:15:00,194.3,195.0,194.12,195.0,3660.0,155.7598,156.3209,155.6155,156.3209,3660.0
2020-04-03 12:20:00,195.0,195.31,194.96,194.96,4527.0,156.3209,156.5694,156.2888,156.2888,4527.0
2020-04-03 12:25:00,194.78,194.79,194.28,194.56,7043.0,156.1445,156.1526,155.7437,155.9682,7043.0
2020-04-03 12:30:00,194.31,194.31,193.47,193.76,6127.0,155.7678,155.7678,155.0944,155.3269,6127.0
2020-04-03 12:35:00,193.79,194.07,193.4,194.06,4125.0,155.3509,155.5754,155.0383,155.5674,4125.0
2020-04-03 12:40:00,193.93,193.96,193.41,193.57,2941.0,155.4631,155.4872,155.0463,155.1746,2941.0
2020-04-03 12:45:00,193.37,193.58,192.52,192.74,6609.0,155.0142,155.1826,154.3328,154.5092,6609.0
2020-04-03 12:50:00,192.59,192.95,192.31,192.77,6770.0,154.3889,154.6775,154.1645,154.5332,6770.0
2020-04-03 12:55:00,192.75,192.78,192.05,192.78,6784.0,154.5172,154.5413,153.9561,154.5413,6784.0
2020-04-03 13:00:00,192.81,193.19,192.65,193.19,10211.0,154.5653,154.8699,154.437,154.8699,10211.0
2020-04-03 13:05:00,192.99,193.29,192.89,193.16,3827.0,154.7096,154.9501,154.6294,154.8459,3827.0
2020-04-03 13:10:00,193.08,193.47,192.04,192.06,15812.0,154.7817,155.0944,153.948,153.9641,15812.0
2020-04-03 13:15:00,192.17,192.76,192.12,192.64,2333.0,154.0522,154.5252,154.0122,154.429,2333.0
2020-04-03 13:20:00,192.52,192.69,192.0,192.01,3930.0,154.3328,154.4691,153.916,153.924,3930.0
2020-04-03 13:25:00,191.96,192.06,191.62,191.92,3663.0,153.8839,153.9641,153.6113,153.8518,3663.0
2020-04-03 13:30:00,192.08,192.08,191.48,191.54,2209.0,153.9801,153.9801,153.4991,153.5472,2209.0
2020-04-03 13:35:00,191.6,191.78,191.01,191.01,6221.0,153.5953,153.7396,153.1223,153.1223,6221.0
2020-04-03 13:40:00,190.96,192.29,190.96,191.91,5464.0,153.0823,154.1484,153.0823,153.8438,5464.0
2020-04-03 13:45:00,192.2,192.91,192.16,192.91,8663.0,154.0763,154.6455,154.0442,154.6455,8663.0
2020-04-03 13:50:00,193.22,193.43,192.23,192.34,7545.0,154.894,155.0623,154.1003,154.1885,7545.0
2020-04-03 13:55:00,192.13,192.4,191.66,191.78,5073.0,154.0202,154.2366,153.6434,153.7396,5073.0
2020-04-03 14:00:00,191.96,192.33,191.64,192.33,7452.0,153.8839,154.1805,153.6274,154.1805,7452.0
2020-04-03 14:05:00,192.06,192.2,191.7,191.7,2469.0,153.9641,154.0763,153.6755,153.6755,2469.0
2020-04-03 14:10:00,191.85,192.14,191.62,191.93,3269.0,153.7957,154.0282,153.6113,153.8599,3269.0
2020-04-03 14:15:00,192.13,192.17,191.56,191.59,5089.0,154.0202,154.0522,153.5632,153.5873,5089.0
2020-04-03 14:20:00,191.58,191.78,191.51,191.53,2437.0,153.5793,153.7396,153.5232,153.5392,2437.0
2020-04-03 14:25:00,191.51,193.0,191.24,193.0,7831.0,153.5232,154.7176,153.3067,154.7176,7831.0
2020-04-03 14:30:00,193.35,194.01,192.46,192.86,8149.0,154.9982,155.5273,154.2847,154.6054,8149.0
2020-04-03 14:35:00,192.68,193.18,192.48,192.62,3955.0,154.4611,154.8619,154.3008,154.413,3955.0
2020-04-03 14:40:00,192.94,192.94,192.2,192.5,2945.0,154.6695,154.6695,154.0763,154.3168,2945.0
2020-04-03 14:45:00,192.47,192.62,192.19,192.62,3997.0,154.2927,154.413,154.0683,154.413,3997.0
2020-04-03 14:50:00,192.44,193.2,192.37,192.52,2700.0,154.2687,154.8779,154.2126,154.3328,2700.0
2020-04-03 14:55:00,192.63,193.05,192.13,192.84,6515.0,154.421,154.7577,154.0202,154.5894,6515.0
2020-04-03 15:00:00,192.85,193.21,192.42,192.46,6006.0,154.5974,154.886,154.2527,154.2847,6006.0
2020-04-03 15:05:00,192.34,193.31,192.32,192.48,9576.0,154.1885,154.9661,154.1725,154.3008,9576.0
2020-04-03 15:10:00,192.52,193.8,192.39,193.6,4344.0,154.3328,155.3589,154.2286,155.1986,4344.0
2020-04-03 15:15:00,193.17,193.77,193.17,193.59,3615.0,154.8539,155.3349,154.8539,155.1906,3615.0
2020-04-03 15:20:00,193.48,193.65,193.0,193.06,4600.0,155.1024,155.2387,154.7176,154.7657,4600.0
2020-04-03 15:25:00,193.2,193.34,192.61,192.89,5761.0,154.8779,154.9902,154.405,154.6294,5761.0
2020-04-03 15:30:00,193.18,193.32,192.66,192.66,8006.0,154.8619,154.9741,154.4451,154.4451,8006.0
2020-04-03 15:35:00,192.89,193.34,192.37,192.5,6730.0,154.6294,154.9902,154.2126,154.3168,6730.0
2020-04-03 15:40:00,192.6,192.84,191.42,191.42,7728.0,154.397,154.5894,153.451,153.451,7728.0
2020-04-03 15:45:00,191.56,193.28,191.52,193.28,10294.0,153.5632,154.9421,153.5312,154.9421,10294.0
2020-04-03 15:50:00,194.0,195.14,193.55,194.73,23188.0,155.5193,156.4331,155.1585,156.1045,23188.0
2020-04-03 15:55:00,194.3,194.47,193.39,193.7,46521.0,155.7598,155.896,155.0303,155.2788,46521.0
2020-04-06 09:30:00,199.79,201.01,197.0,198.68,20849.0,160.1608,161.1388,157.9242,159.271,20849.0
2020-04-06 09:35:00,199.05,199.1,197.18,197.18,3867.0,159.5676,159.6077,158.0685,158.0685,3867.0
2020-04-06 09:40:00,197.96,199.39,197.96,199.39,10130.0,158.6938,159.8401,158.6938,159.8401,10130.0
2020-04-06 09:45:00,199.03,199.12,197.61,197.64,7608.0,159.5515,159.6237,158.4132,158.4372,7608.0
2020-04-06 09:50:00,197.72,198.75,197.72,198.6,7931.0,158.5014,159.3271,158.5014,159.2068,7931.0
2020-04-06 09:55:00,198.74,200.34,197.98,199.44,20101.0,159.3191,160.6017,158.7098,159.8802,20101.0
2020-04-06 10:00:00,199.31,200.87,199.31,200.16,9368.0,159.776,161.0266,159.776,160.4574,9368.0
2020-04-06 10:05:00,200.45,203.17,200.06,203.17,25750.0,160.6899,162.8704,160.3772,162.8704,25750.0
2020-04-06 10:10:00,202.69,202.69,200.27,200.27,11593.0,162.4856,162.4856,160.5456,160.5456,11593.0
2020-04-06 10:15:00,200.38,200.97,199.21,199.84,9639.0,160.6338,161.1067,159.6958,160.2009,9639.0
2020-04-06 10:20:00,199.77,200.15,199.21,199.59,5248.0,160.1448,160.4494,159.6958,160.0005,5248.0
2020-04-06 10:25:00,199.6,200.15,199.42,200.12,18833.0,160.0085,160.4494,159.8642,160.4253,18833.0
2020-04-06 10:30:00,200.11,200.12,199.19,199.75,7971.0,160.4173,160.4253,159.6798,160.1287,7971.0
2020-04-06 10:35:00,199.5,199.73,198.82,199.17,11355.0,159.9283,160.1127,159.3832,159.6638,11355.0
2020-04-06 10:40:00,199.27,199.31,198.47,199.25,5484.0,159.7439,159.776,159.1026,159.7279,5484.0
2020-04-06 10:45:00,198.97,199.32,198.07,198.11,15834.0,159.5034,159.784,158.782,158.814,15834.0
2020-04-06 10:50:00,198.12,198.73,197.89,198.73,16790.0,158.822,159.311,158.6377,159.311,16790.0
2020-04-06 10:55:00,198.84,199.22,198.05,198.77,4966.0,159.3992,159.7038,158.7659,159.3431,4966.0
2020-04-06 11:00:00,198.55,198.87,197.87,198.68,3480.0,159.1667,159.4233,158.6216,159.271,3480.0
2020-04-06 11:05:00,198.89,199.75,198.68,199.1,8101.0,159.4393,160.1287,159.271,159.6077,8101.0
2020-04-06 11:10:00,199.3,199.79,199.04,199.79,7110.0,159.768,160.1608,159.5596,160.1608,7110.0
2020-04-06 11:15:00,199.68,200.13,199.58,200.09,4638.0,160.0726,160.4333,159.9924,160.4013,4638.0
2020-04-06 11:20:00,200.09,200.6,199.88,200.35,3302.0,160.4013,160.8101,160.2329,160.6097,3302.0
2020-04-06 11:25:00,200.36,201.04,200.36,200.95,3533.0,160.6177,161.1628,160.6177,161.0907,3533.0
2020-04-06 11:30:00,201.24,201.55,200.65,200.84,8957.0,161.3232,161.5717,160.8502,161.0025,8957.0
2020-04-06 11:35:00,200.72,201.14,200.45,200.95,6593.0,160.9063,161.243,160.6899,161.0907,6593.0
2020-04-06 11:40:00,200.71,201.6,200.7,201.6,4471.0,160.8983,161.6118,160.8903,161.6118,4471.0
2020-04-06 11:45:00,201.88,202.44,201.01,202.13,21292.0,161.8362,162.2851,161.1388,162.0366,21292.0
2020-04-06 11:50:00,202.2,202.89,201.61,202.22,25357.0,162.0928,162.6459,161.6198,162.1088,25357.0
2020-04-06 11:55:00,202.18,202.66,201.72,202.0,15807.0,162.0767,162.4615,161.708,161.9324,15807.0
2020-04-06 12:00:00,202.35,202.53,202.17,202.39,2914.0,162.213,162.3573,162.0687,162.2451,2914.0
2020-04-06 12:05:00,201.99,202.47,201.54,202.33,11730.0,161.9244,162.3092,161.5637,162.197,11730.0
2020-04-06 12:10:00,202.45,203.07,202.41,203.0,3792.0,162.2932,162.7902,162.2611,162.7341,3792.0
2020-04-06 12:15:00,202.69,202.93,202.48,202.59,3779.0,162.4856,162.678,162.3172,162.4054,3779.0
2020-04-06 12:20:00,202.26,203.27,202.26,203.27,3401.0,162.1409,162.9505,162.1409,162.9505,3401.0
2020-04-06 12:25:00,203.02,203.02,202.44,202.88,2387.0,162.7501,162.7501,162.2851,162.6379,2387.0
2020-04-06 12:30:00,202.58,202.59,201.82,202.29,7186.0,162.3974,162.4054,161.7881,162.1649,7186.0
2020-04-06 12:35:00,202.26,202.26,201.15,201.56,21578.0,162.1409,162.1409,161.251,161.5797,21578.0
2020-04-06 12:40:00,201.58,201.78,201.4,201.66,4254.0,161.5957,161.7561,161.4514,161.6599,4254.0
2020-04-06 12:45:00,201.68,202.33,201.62,202.32,1742.0,161.6759,162.197,161.6278,162.189,1742.0
2020-04-06 12:50:00,202.31,203.31,202.31,203.31,2189.0,162.1809,162.9826,162.1809,162.9826,2189.0
2020-04-06 12:55:00,203.44,203.44,202.75,202.93,4126.0,163.0868,163.0868,162.5337,162.678,4126.0
2020-04-06 13:00:00,203.28,203.3,202.63,202.63,3303.0,162.9585,162.9746,162.4375,162.4375,3303.0
2020-04-06 13:05:00,202.67,202.9,202.54,202.83,4815.0,162.4695,162.6539,162.3653,162.5978,4815.0
2020-04-06 13:10:00,202.77,202.88,202.41,202.56,7088.0,162.5497,162.6379,162.2611,162.3813,7088.0
2020-04-06 13:15:00,202.52,202.52,201.54,201.63,5737.0,162.3493,162.3493,161.5637,161.6358,5737.0
2020-04-06 13:20:00,201.08,201.31,200.57,200.57,8978.0,161.1949,161.3793,160.7861,160.7861,8978.0
2020-04-06 13:25:00,200.68,201.09,200.33,200.93,2822.0,160.8743,161.2029,160.5937,161.0747,2822.0
2020-04-06 13:30:00,200.9,201.28,200.51,200.8,4322.0,161.0506,161.3552,160.738,160.9705,4322.0
2020-04-06 13:35:00,201.02,201.79,200.84,201.79,2943.0,161.1468,161.7641,161.0025,161.7641,2943.0
2020-04-06 13:40:00,201.27,202.07,201.19,202.07,4234.0,161.3472,161.9885,161.2831,161.9885,4234.0
2020-04-06 13:45:00,201.82,202.33,201.69,201.71,5541.0,161.7881,162.197,161.6839,161.6999,5541.0
2020-04-06 13:50:00,201.67,202.55,201.56,202.23,13267.0,161.6679,162.3733,161.5797,162.1168,13267.0
2020-04-06 13:55:00,202.39,202.67,201.64,201.76,2100.0,162.2451,162.4695,161.6438,161.74,2100.0
2020-04-06 14:00:00,201.66,201.66,200.57,200.57,2714.0,161.6599,161.6599,160.7861,160.7861,2714.0
2020-04-06 14:05:00,200.93,201.05,200.53,200.75,3929.0,161.0747,161.1709,160.754,160.9304,3929.0
2020-04-06 14:10:00,200.83,201.0,199.88,200.25,6952.0,160.9945,161.1308,160.2329,160.5295,6952.0
2020-04-06 14:15:00,200.25,200.7,200.11,200.34,3927.0,160.5295,160.8903,160.4173,160.6017,3927.0
2020-04-06 14:20:00,200.35,200.35,199.6,199.9,3831.0,160.6097,160.6097,160.0085,160.249,3831.0
2020-04-06 14:25:00,199.97,200.08,199.59,200.08,11593.0,160.3051,160.3933,160.0005,160.3933,11593.0
2020-04-06 14:30:00,200.12,200.53,200.07,200.24,12874.0,160.4253,160.754,160.3852,160.5215,12874.0
2020-04-06 14:35:00,199.96,200.55,199.96,200.3,1875.0,160.2971,160.77,160.2971,160.5696,1875.0
2020-04-06 14:40:00,200.12,201.0,200.07,201.0,5885.0,160.4253,161.1308,160.3852,161.1308,5885.0
2020-04-06 14:45:00,200.72,201.12,200.58,201.11,2100.0,160.9063,161.227,160.7941,161.219,2100.0
2020-04-06 14:50:00,200.88,201.06,200.52,200.76,3919.0,161.0346,161.1789,160.746,160.9384,3919.0
2020-04-06 14:55:00,200.43,201.75,200.43,201.71,2776.0,160.6738,161.732,160.6738,161.6999,2776.0
2020-04-06 15:00:00,201.39,201.74,200.96,201.39,4589.0,161.4434,161.724,161.0987,161.4434,4589.0
2020-04-06 15:05:00,201.35,202.31,201.2,201.72,5867.0,161.4114,162.1809,161.2911,161.708,5867.0
2020-04-06 15:10:00,202.03,202.03,201.36,201.75,8575.0,161.9565,161.9565,161.4194,161.732,8575.0
2020-04-06 15:15:00,201.75,202.25,200.53,200.8,12768.0,161.732,162.1328,160.754,160.9705,12768.0
2020-04-06 15:20:00,200.93,201.59,200.93,201.59,10289.0,161.0747,161.6038,161.0747,161.6038,10289.0
2020-04-06 15:25:00,201.3,201.9,201.05,201.89,8976.0,161.3713,161.8523,161.1709,161.8442,8976.0
2020-04-06 15:30:00,201.7,202.7,201.58,201.93,11233.0,161.6919,162.4936,161.5957,161.8763,11233.0
2020-04-06 15:35:00,202.0,202.94,201.93,202.44,12542.0,161.9324,162.686,161.8763,162.2851,12542.0
2020-04-06 15:40:00,202.61,203.28,202.28,203.06,14709.0,162.4214,162.9585,162.1569,162.7822,14709.0
2020-04-06 15:45:00,203.2,203.2,202.01,202.85,19014.0,162.8944,162.8944,161.9404,162.6138,19014.0
2020-04-06 15:50:00,204.03,204.88,202.7,203.78,16296.0,163.5598,164.2412,162.4936,163.3594,16296.0
2020-04-06 15:55:00,204.09,204.43,203.11,203.38,88565.0,163.6079,163.8804,162.8223,163.0387,88565.0
2020-04-07 09:30:00,202.41,208.0,201.05,207.42,23817.0,162.2611,166.7423,161.1709,166.2773,23817.0
2020-04-07 09:35:00,207.4,210.48,205.98,208.15,23654.0,166.2613,168.7304,165.123,166.8625,23654.0
2020-04-07 09:40:00,208.42,211.94,208.33,211.94,28266.0,167.079,169.9008,167.0068,169.9008,28266.0
2020-04-07 09:45:00,211.93,212.3,207.86,208.19,17524.0,169.8928,170.1894,166.6301,166.8946,17524.0
2020-04-07 09:50:00,208.76,209.36,207.12,207.12,10805.0,167.3515,167.8325,166.0369,166.0369,10805.0
2020-04-07 09:55:00,207.65,207.82,205.7,206.32,5469.0,166.4617,166.598,164.8985,165.3955,5469.0
2020-04-07 10:00:00,206.4,206.71,205.61,205.84,6878.0,165.4597,165.7082,164.8264,165.0107,6878.0
2020-04-07 10:05:00,205.89,206.08,203.48,204.31,13697.0,165.0508,165.2031,163.1189,163.7842,13697.0
2020-04-07 10:10:00,204.1,204.61,202.77,203.11,15584.0,163.6159,164.0247,162.5497,162.8223,15584.0
2020-04-07 10:15:00,202.81,204.11,202.81,203.81,6014.0,162.5818,163.6239,162.5818,163.3834,6014.0
2020-04-07 10:20:00,203.95,204.53,203.64,204.25,5339.0,163.4956,163.9606,163.2471,163.7361,5339.0
2020-04-07 10:25:00,204.23,205.4,203.77,204.91,7736.0,163.7201,164.658,163.3513,164.2652,7736.0
2020-04-07 10:30:00,204.87,205.81,204.21,205.26,11761.0,164.2331,164.9867,163.7041,164.5458,11761.0
2020-04-07 10:35:00,205.3,205.38,203.86,204.46,4146.0,164.5779,164.642,163.4235,163.9045,4146.0
2020-04-07 10:40:00,204.97,205.05,204.04,204.69,5744.0,164.3133,164.3774,163.5678,164.0889,5744.0
2020-04-07 10:45:00,204.69,204.69,203.72,204.04,3051.0,164.0889,164.0889,163.3113,163.5678,3051.0
2020-04-07 10:50:00,203.74,204.61,203.44,203.64,12751.0,163.3273,164.0247,163.0868,163.2471,12751.0
2020-04-07 10:55:00,203.64,204.5,203.62,203.95,3664.0,163.2471,163.9365,163.2311,163.4956,3664.0
2020-04-07 11:00:00,203.56,203.95,203.35,203.85,8785.0,163.183,163.4956,163.0146,163.4155,8785.0
2020-04-07 11:05:00,204.23,204.82,203.91,204.4,5089.0,163.7201,164.1931,163.4636,163.8564,5089.0
2020-04-07 11:10:00,204.32,204.53,203.89,204.53,3668.0,163.7922,163.9606,163.4475,163.9606,3668.0
2020-04-07 11:15:00,204.76,204.9,204.25,204.25,3720.0,164.145,164.2572,163.7361,163.7361,3720.0
2020-04-07 11:20:00,204.19,204.56,203.6,204.14,3424.0,163.688,163.9846,163.2151,163.6479,3424.0
2020-04-07 11:25:00,203.86,204.25,203.61,204.24,5110.0,163.4235,163.7361,163.2231,163.7281,5110.0
2020-04-07 11:30:00,203.91,204.21,203.81,203.98,2771.0,163.4636,163.7041,163.3834,163.5197,2771.0
2020-04-07 11:35:00,203.81,204.21,202.95,204.01,7528.0,163.3834,163.7041,162.694,163.5437,7528.0
2020-04-07 11:40:00,203.94,205.29,203.79,205.25,3919.0,163.4876,164.5698,163.3674,164.5378,3919.0
2020-04-07 11:45:00,205.27,205.5,204.75,205.13,4951.0,164.5538,164.7382,164.137,164.4416,4951.0
2020-04-07 11:50:00,204.69,205.12,204.43,204.43,4461.0,164.0889,164.4336,163.8804,163.8804,4461.0
2020-04-07 11:55:00,204.57,204.57,203.3,203.72,8914.0,163.9927,163.9927,162.9746,163.3113,8914.0
2020-04-07 12:00:00,203.92,204.16,203.64,204.15,2910.0,163.4716,163.664,163.2471,163.656,2910.0
2020-04-07 12:05:00,204.16,204.3,203.79,204.19,4300.0,163.664,163.7762,163.3674,163.688,4300.0
2020-04-07 12:10:00,203.99,204.75,203.93,204.37,3146.0,163.5277,164.137,163.4796,163.8323,3146.0
2020-04-07 12:15:00,204.32,204.76,204.27,204.27,2101.0,163.7922,164.145,163.7522,163.7522,2101.0
2020-04-07 12:20:00,204.24,204.55,204.22,204.51,2079.0,163.7281,163.9766,163.7121,163.9446,2079.0
2020-04-07 12:25:00,204.72,204.72,203.65,204.12,3267.0,164.1129,164.1129,163.2551,163.6319,3267.0
2020-04-07 12:30:00,204.17,204.79,203.8,204.17,23619.0,163.672,164.169,163.3754,163.672,23619.0
2020-04-07 12:35:00,204.3,204.38,203.71,204.16,5397.0,163.7762,163.8403,163.3032,163.664,5397.0
2020-04-07 12:40:00,203.99,204.58,203.86,204.41,5239.0,163.5277,164.0007,163.4235,163.8644,5239.0
2020-04-07 12:45:00,204.57,204.57,204.01,204.25,11937.0,163.9927,163.9927,163.5437,163.7361,11937.0
2020-04-07 12:50:00,204.32,204.55,204.13,204.52,7224.0,163.7922,163.9766,163.6399,163.9526,7224.0
2020-04-07 12:55:00,204.32,205.09,204.32,204.66,9218.0,163.7922,164.4095,163.7922,164.0648,9218.0
2020-04-07 13:00:00,204.95,205.05,204.21,204.21,5191.0,164.2973,164.3774,163.7041,163.7041,5191.0
2020-04-07 13:05:00,204.21,204.55,204.06,204.4,4302.0,163.7041,163.9766,163.5838,163.8564,4302.0
2020-04-07 13:10:00,204.39,204.39,203.62,203.69,4402.0,163.8484,163.8484,163.2311,163.2872,4402.0
2020-04-07 13:15:00,203.69,203.99,203.58,203.86,2905.0,163.2872,163.5277,163.199,163.4235,2905.0
2020-04-07 13:20:00,203.78,204.61,203.73,204.36,3978.0,163.3594,164.0247,163.3193,163.8243,3978.0
2020-04-07 13:25:00,204.24,204.63,204.24,204.38,1700.0,163.7281,164.0408,163.7281,163.8403,1700.0
2020-04-07 13:30:00,204.69,204.76,204.39,204.62,6811.0,164.0889,164.145,163.8484,164.0327,6811.0
2020-04-07 13:35:00,204.53,204.78,204.28,204.35,2316.0,163.9606,164.161,163.7602,163.8163,2316.0
2020-04-07 13:40:00,204.52,204.87,204.15,204.29,9152.0,163.9526,164.2331,163.656,163.7682,9152.0
2020-04-07 13:45:00,204.27,204.64,204.16,204.43,3200.0,163.7522,164.0488,163.664,163.8804,3200.0
2020-04-07 13:50:00,204.26,204.38,203.75,203.83,4100.0,163.7441,163.8403,163.3353,163.3994,4100.0
2020-04-07 13:55:00,203.8,204.01,203.08,203.28,8932.0,163.3754,163.5437,162.7982,162.9585,8932.0
2020-04-07 14:00:00,203.27,203.29,202.87,202.88,4600.0,162.9505,162.9665,162.6299,162.6379,4600.0
2020-04-07 14:05:00,202.71,202.95,202.54,202.75,7947.0,162.5016,162.694,162.3653,162.5337,7947.0
2020-04-07 14:10:00,202.61,202.75,201.78,201.83,3887.0,162.4214,162.5337,161.7561,161.7961,3887.0
2020-04-07 14:15:00,202.27,202.66,202.0,202.43,3639.0,162.1489,162.4615,161.9324,162.2771,3639.0
2020-04-07 14:20:00,202.01,202.63,202.01,202.61,9685.0,161.9404,162.4375,161.9404,162.4214,9685.0
2020-04-07 14:25:00,202.56,203.24,202.51,202.86,5510.0,162.3813,162.9265,162.3413,162.6218,5510.0
2020-04-07 14:30:00,202.86,203.08,202.35,202.45,4400.0,162.6218,162.7982,162.213,162.2932,4400.0
2020-04-07 14:35:00,202.0,202.04,200.93,200.94,8310.0,161.9324,161.9645,161.0747,161.0827,8310.0
2020-04-07 14:40:00,200.81,201.07,200.45,200.61,5978.0,160.9785,161.1869,160.6899,160.8181,5978.0
2020-04-07 14:45:00,200.92,201.19,200.59,200.81,6062.0,161.0666,161.2831,160.8021,160.9785,6062.0
2020-04-07 14:50:00,200.81,200.81,200.16,200.3,5016.0,160.9785,160.9785,160.4574,160.5696,5016.0
2020-04-07 14:55:00,200.16,200.27,199.03,199.26,11818.0,160.4574,160.5456,159.5515,159.7359,11818.0
2020-04-07 15:00:00,199.27,199.87,198.8,198.9,11309.0,159.7439,160.2249,159.3672,159.4473,11309.0
2020-04-07 15:05:00,199.11,199.42,198.97,198.98,9973.0,159.6157,159.8642,159.5034,159.5115,9973.0
2020-04-07 15:10:00,199.13,199.31,198.77,199.03,16391.0,159.6317,159.776,159.3431,159.5515,16391.0
2020-04-07 15:15:00,198.9,199.0,197.57,198.13,10911.0,159.4473,159.5275,158.3811,158.8301,10911.0
2020-04-07 15:20:00,198.34,198.34,197.46,197.46,8739.0,158.9984,158.9984,158.293,158.293,8739.0
2020-04-07 15:25:00,197.46,198.47,197.18,197.35,10936.0,158.293,159.1026,158.0685,158.2048,10936.0
2020-04-07 15:30:00,197.53,198.67,197.24,198.21,14954.0,158.3491,159.2629,158.1166,158.8942,14954.0
2020-04-07 15:35:00,198.07,199.21,198.06,199.15,8050.0,158.782,159.6958,158.7739,159.6477,8050.0
2020-04-07 15:40:00,199.15,200.0,199.14,199.31,11725.0,159.6477,160.3291,159.6397,159.776,11725.0
2020-04-07 15:45:00,199.62,199.86,198.97,199.29,13655.0,160.0245,160.2169,159.5034,159.76,13655.0
2020-04-07 15:50:00,199.41,199.53,197.76,198.23,32392.0,159.8562,159.9524,158.5334,158.9102,32392.0
2020-04-07 15:55:00,198.3,198.56,196.96,197.26,71951.0,158.9663,159.1748,157.8921,158.1326,71951.0
2020-04-08 09:30:00,198.31,200.51,196.94,197.18,10383.0,158.9744,160.738,157.8761,158.0685,10383.0
2020-04-08 09:35:00,197.56,198.5,196.23,197.12,6900.0,158.3731,159.1267,157.3069,158.0204,6900.0
2020-04-08 09:40:00,197.33,198.59,196.74,197.11,5762.0,158.1887,159.1988,157.7158,158.0124,5762.0
2020-04-08 09:45:00,196.97,197.55,196.8,197.31,9917.0,157.9001,158.3651,157.7639,158.1727,9917.0
2020-04-08 09:50:00,197.15,197.96,196.58,197.25,3902.0,158.0444,158.6938,157.5875,158.1246,3902.0
2020-04-08 09:55:00,197.03,197.77,196.59,196.59,1415.0,157.9482,158.5415,157.5955,157.5955,1415.0
2020-04-08 10:00:00,196.47,197.21,195.94,195.95,2814.0,157.4993,158.0925,157.0745,157.0825,2814.0
2020-04-08 10:05:00,196.22,196.38,195.26,195.53,4082.0,157.2989,157.4272,156.5293,156.7458,4082.0
2020-04-08 10:10:00,195.21,195.4,194.32,194.83,8019.0,156.4893,156.6416,155.7758,156.1846,8019.0
2020-04-08 10:15:00,194.82,195.51,194.82,195.25,2757.0,156.1766,156.7297,156.1766,156.5213,2757.0
2020-04-08 10:20:00,195.25,195.66,194.83,195.35,5100.0,156.5213,156.85,156.1846,156.6015,5100.0
2020-04-08 10:25:00,195.44,195.81,195.21,195.22,7600.0,156.6736,156.9702,156.4893,156.4973,7600.0
2020-04-08 10:30:00,195.21,195.66,194.82,195.01,9200.0,156.4893,156.85,156.1766,156.3289,9200.0
2020-04-08 10:35:00,195.03,195.23,194.28,195.22,11434.0,156.345,156.5053,155.7437,156.4973,11434.0
2020-04-08 10:40:00,195.21,195.5,195.08,195.27,4583.0,156.4893,156.7217,156.385,156.5373,4583.0
2020-04-08 10:45:00,195.34,195.42,194.61,194.8,5694.0,156.5935,156.6576,156.0083,156.1606,5694.0
2020-04-08 10:50:00,194.84,195.08,194.62,194.62,5273.0,156.1926,156.385,156.0163,156.0163,5273.0
2020-04-08 10:55:00,194.53,195.05,194.31,194.83,3803.0,155.9441,156.361,155.7678,156.1846,3803.0
2020-04-08 11:00:00,194.64,194.64,194.22,194.3,5461.0,156.0323,156.0323,155.6956,155.7598,5461.0
2020-04-08 11:05:00,194.31,194.6,194.26,194.29,3276.0,155.7678,156.0002,155.7277,155.7517,3276.0
2020-04-08 11:10:00,194.4,195.39,194.39,195.2,3724.0,155.8399,156.6335,155.8319,156.4812,3724.0
2020-04-08 11:15:00,195.28,195.36,194.62,194.83,8818.0,156.5454,156.6095,156.0163,156.1846,8818.0
2020-04-08 11:20:00,194.85,196.02,194.84,195.62,7808.0,156.2007,157.1386,156.1926,156.8179,7808.0
2020-04-08 11:25:00,195.39,195.95,195.35,195.78,7187.0,156.6335,157.0825,156.6015,156.9462,7187.0
2020-04-08 11:30:00,195.82,196.32,195.58,196.0,9134.0,156.9783,157.3791,156.7859,157.1226,9134.0
2020-04-08 11:35:00,196.11,196.3,195.76,195.76,16335.0,157.2107,157.363,156.9302,156.9302,16335.0
2020-04-08 11:40:00,195.76,195.94,195.41,195.59,7235.0,156.9302,157.0745,156.6496,156.7939,7235.0
2020-04-08 11:45:00,195.55,196.23,195.39,196.06,10280.0,156.7618,157.3069,156.6335,157.1706,10280.0
2020-04-08 11:50:00,195.95,196.03,195.4,195.41,6489.0,157.0825,157.1466,156.6416,156.6496,6489.0
2020-04-08 11:55:00,195.41,195.53,194.69,194.75,11025.0,156.6496,156.7458,156.0724,156.1205,11025.0
2020-04-08 12:00:00,194.93,195.2,194.92,195.01,5591.0,156.2648,156.4812,156.2568,156.3289,5591.0
2020-04-08 12:05:00,194.9,195.12,194.7,195.0,6076.0,156.2407,156.4171,156.0804,156.3209,6076.0
2020-04-08 12:10:00,194.92,195.02,194.44,194.7,15683.0,156.2568,156.3369,155.872,156.0804,15683.0
2020-04-08 12:15:00,194.7,195.28,194.65,195.03,12831.0,156.0804,156.5454,156.0403,156.345,12831.0
2020-04-08 12:20:00,194.92,195.0,194.6,194.6,9051.0,156.2568,156.3209,156.0002,156.0002,9051.0
2020-04-08 12:25:00,194.56,194.56,193.3,193.44,10602.0,155.9682,155.9682,154.9581,155.0703,10602.0
2020-04-08 12:30:00,193.43,194.04,193.43,193.92,3059.0,155.0623,155.5513,155.0623,155.4551,3059.0
2020-04-08 12:35:00,193.92,194.71,193.7,193.97,8842.0,155.4551,156.0884,155.2788,155.4952,8842.0
2020-04-08 12:40:00,194.25,194.26,193.75,194.16,2463.0,155.7197,155.7277,155.3188,155.6475,2463.0
2020-04-08 12:45:00,193.9,194.65,193.72,194.65,70960.0,155.4391,156.0403,155.2948,156.0403,70960.0
2020-04-08 12:50:00,194.73,194.78,194.57,194.6,5403.0,156.1045,156.1445,155.9762,156.0002,5403.0
2020-04-08 12:55:00,194.41,194.86,194.37,194.57,4118.0,155.8479,156.2087,155.8159,155.9762,4118.0
2020-04-08 13:00:00,194.72,194.81,194.3,194.81,2428.0,156.0964,156.1686,155.7598,156.1686,2428.0
2020-04-08 13:05:00,194.51,195.03,194.51,194.89,4858.0,155.9281,156.345,155.9281,156.2327,4858.0
2020-04-08 13:10:00,194.95,194.95,194.63,194.9,5033.0,156.2808,156.2808,156.0243,156.2407,5033.0
2020-04-08 13:15:00,194.71,195.02,194.51,195.02,5936.0,156.0884,156.3369,155.9281,156.3369,5936.0
2020-04-08 13:20:00,195.06,195.13,194.86,194.89,4426.0,156.369,156.4251,156.2087,156.2327,4426.0
2020-04-08 13:25:00,194.95,195.23,194.64,194.65,3674.0,156.2808,156.5053,156.0323,156.0403,3674.0
2020-04-08 13:30:00,194.69,194.75,194.16,194.21,4040.0,156.0724,156.1205,155.6475,155.6876,4040.0
2020-04-08 13:35:00,194.21,194.89,194.13,194.76,4346.0,155.6876,156.2327,155.6235,156.1285,4346.0
2020-04-08 13:40:00,194.92,195.1,194.83,194.93,3199.0,156.2568,156.4011,156.1846,156.2648,3199.0
2020-04-08 13:45:00,194.85,194.97,194.55,194.66,12143.0,156.2007,156.2969,155.9602,156.0483,12143.0
2020-04-08 13:50:00,194.8,194.94,194.73,194.84,7485.0,156.1606,156.2728,156.1045,156.1926,7485.0
2020-04-08 13:55:00,194.81,195.08,194.56,194.92,12890.0,156.1686,156.385,155.9682,156.2568,12890.0
2020-04-08 14:00:00,194.96,195.94,194.92,195.94,7254.0,156.2888,157.0745,156.2568,157.0745,7254.0
2020-04-08 14:05:00,195.98,196.77,195.86,196.73,8807.0,157.1065,157.7398,157.0103,157.7078,8807.0
2020-04-08 14:10:00,196.84,198.27,196.73,198.04,5940.0,157.7959,158.9423,157.7078,158.7579,5940.0
2020-04-08 14:15:00,198.29,199.1,198.29,198.55,10163.0,158.9583,159.6077,158.9583,159.1667,10163.0
2020-04-08 14:20:00,198.61,199.36,198.48,199.36,4327.0,159.2148,159.8161,159.1106,159.8161,4327.0
2020-04-08 14:25:00,199.35,200.29,199.33,199.94,4603.0,159.8081,160.5616,159.792,160.281,4603.0
2020-04-08 14:30:00,199.89,201.08,199.89,200.67,5016.0,160.241,161.1949,160.241,160.8662,5016.0
2020-04-08 14:35:00,200.61,201.14,200.61,200.94,4759.0,160.8181,161.243,160.8181,161.0827,4759.0
2020-04-08 14:40:00,200.72,201.48,200.72,200.78,5851.0,160.9063,161.5156,160.9063,160.9544,5851.0
2020-04-08 14:45:00,201.08,201.65,200.29,200.29,7468.0,161.1949,161.6518,160.5616,160.5616,7468.0
2020-04-08 14:50:00,200.32,200.34,198.95,199.44,17450.0,160.5857,160.6017,159.4874,159.8802,17450.0
2020-04-08 14:55:00,199.44,199.44,198.74,199.0,8434.0,159.8802,159.8802,159.3191,159.5275,8434.0
2020-04-08 15:00:00,199.0,199.27,198.91,199.11,12225.0,159.5275,159.7439,159.4553,159.6157,12225.0
2020-04-08 15:05:00,199.05,199.4,198.89,199.0,19019.0,159.5676,159.8481,159.4393,159.5275,19019.0
2020-04-08 15:10:00,199.0,199.1,198.33,198.36,8761.0,159.5275,159.6077,158.9904,159.0144,8761.0
2020-04-08 15:15:00,198.49,198.92,198.31,198.42,13388.0,159.1186,159.4634,158.9744,159.0625,13388.0
2020-04-08 15:20:00,198.46,198.65,198.17,198.39,10091.0,159.0946,159.2469,158.8621,159.0385,10091.0
2020-04-08 15:25:00,198.4,201.07,198.3,200.63,16374.0,159.0465,161.1869,158.9663,160.8342,16374.0
2020-04-08 15:30:00,200.88,201.61,200.24,200.24,10571.0,161.0346,161.6198,160.5215,160.5215,10571.0
2020-04-08 15:35:00,200.67,200.67,199.43,199.43,9268.0,160.8662,160.8662,159.8722,159.8722,9268.0
2020-04-08 15:40:00,199.37,199.37,198.27,198.83,14465.0,159.8241,159.8241,158.9423,159.3912,14465.0
2020-04-08 15:45:00,198.75,199.15,197.82,198.02,23471.0,159.3271,159.6477,158.5815,158.7419,23471.0
2020-04-08 15:50:00,198.38,200.53,198.19,200.2,51580.0,159.0305,160.754,158.8782,160.4895,51580.0
2020-04-08 15:55:00,200.24,200.24,198.64,198.76,104484.0,160.5215,160.5215,159.2389,159.3351,104484.0
2020-04-09 09:30:00,200.56,201.21,200.29,200.85,16464.0,160.7781,161.2991,160.5616,161.0105,16464.0
2020-04-09 09:35:00,200.82,204.54,200.81,203.21,9716.0,160.9865,163.9686,160.9785,162.9024,9716.0
2020-04-09 09:40:00,203.77,204.24,202.57,203.83,6133.0,163.3513,163.7281,162.3894,163.3994,6133.0
2020-04-09 09:45:00,204.08,204.08,201.59,202.19,10437.0,163.5998,163.5998,161.6038,162.0847,10437.0
2020-04-09 09:50:00,202.36,203.09,201.92,202.93,6800.0,162.221,162.8062,161.8683,162.678,6800.0
2020-04-09 09:55:00,202.87,204.03,202.8,203.72,9217.0,162.6299,163.5598,162.5737,163.3113,9217.0
2020-04-09 10:00:00,203.66,204.71,203.38,203.62,21460.0,163.2632,164.1049,163.0387,163.2311,21460.0
2020-04-09 10:05:00,203.6,204.34,202.23,204.34,8477.0,163.2151,163.8083,162.1168,163.8083,8477.0
2020-04-09 10:10:00,204.32,206.5,204.32,205.55,8961.0,163.7922,165.5398,163.7922,164.7783,8961.0
2020-04-09 10:15:00,206.21,206.48,203.82,204.09,18444.0,165.3074,165.5238,163.3914,163.6079,18444.0
2020-04-09 10:20:00,204.32,205.1,204.02,204.53,7097.0,163.7922,164.4175,163.5517,163.9606,7097.0
2020-04-09 10:25:00,204.7,205.65,204.26,205.09,7997.0,164.0969,164.8584,163.7441,164.4095,7997.0
2020-04-09 10:30:00,204.96,205.43,204.57,205.03,16681.0,164.3053,164.6821,163.9927,164.3614,16681.0
2020-04-09 10:35:00,205.26,207.24,204.99,206.46,12492.0,164.5458,166.133,164.3293,165.5078,12492.0
2020-04-09 10:40:00,205.83,206.34,205.54,205.84,9620.0,165.0027,165.4116,164.7703,165.0107,9620.0
2020-04-09 10:45:00,205.62,206.5,205.47,205.73,9275.0,164.8344,165.5398,164.7141,164.9226,9275.0
2020-04-09 10:50:00,205.45,206.58,205.26,206.3,8239.0,164.6981,165.604,164.5458,165.3795,8239.0
2020-04-09 10:55:00,206.48,206.98,206.16,206.98,10600.0,165.5238,165.9246,165.2673,165.9246,10600.0
2020-04-09 11:00:00,206.71,206.71,204.35,204.93,9360.0,165.7082,165.7082,163.8163,164.2812,9360.0
2020-04-09 11:05:00,204.69,206.44,204.47,206.44,6515.0,164.0889,165.4917,163.9125,165.4917,6515.0
2020-04-09 11:10:00,206.4,207.09,205.66,205.93,8246.0,165.4597,166.0128,164.8664,165.0829,8246.0
2020-04-09 11:15:00,205.98,206.64,205.98,206.2,8357.0,165.123,165.6521,165.123,165.2993,8357.0
2020-04-09 11:20:00,206.4,206.81,206.17,206.28,8869.0,165.4597,165.7883,165.2753,165.3635,8869.0
2020-04-09 11:25:00,206.44,206.81,206.08,206.49,9742.0,165.4917,165.7883,165.2031,165.5318,9742.0
2020-04-09 11:30:00,206.16,207.03,205.72,205.72,6440.0,165.2673,165.9647,164.9145,164.9145,6440.0
2020-04-09 11:35:00,206.02,206.47,205.56,206.43,9683.0,165.155,165.5158,164.7863,165.4837,9683.0
2020-04-09 11:40:00,206.48,206.92,205.84,206.33,8567.0,165.5238,165.8765,165.0107,165.4036,8567.0
2020-04-09 11:45:00,206.23,207.61,206.15,207.61,2400.0,165.3234,166.4297,165.2593,166.4297,2400.0
2020-04-09 11:50:00,207.56,207.68,206.92,207.14,10133.0,166.3896,166.4858,165.8765,166.0529,10133.0
2020-04-09 11:55:00,207.04,208.29,206.88,207.5,16979.0,165.9727,166.9748,165.8445,166.3415,16979.0
2020-04-09 12:00:00,207.4,207.66,206.38,206.38,17971.0,166.2613,166.4697,165.4436,165.4436,17971.0
2020-04-09 12:05:00,206.26,206.29,205.27,205.27,4598.0,165.3474,165.3715,164.5538,164.5538,4598.0
2020-04-09 12:10:00,205.2,205.75,205.2,205.45,6406.0,164.4977,164.9386,164.4977,164.6981,6406.0
2020-04-09 12:15:00,205.46,205.72,205.18,205.63,5655.0,164.7061,164.9145,164.4817,164.8424,5655.0
2020-04-09 12:20:00,205.59,205.78,205.31,205.46,6974.0,164.8103,164.9626,164.5859,164.7061,6974.0
2020-04-09 12:25:00,205.51,205.68,205.19,205.47,4040.0,164.7462,164.8825,164.4897,164.7141,4040.0
2020-04-09 12:30:00,205.47,206.48,205.42,206.07,3675.0,164.7141,165.5238,164.6741,165.1951,3675.0
2020-04-09 12:35:00,205.95,206.17,205.83,206.0,3139.0,165.0989,165.2753,165.0027,165.139,3139.0
2020-04-09 12:40:00,206.45,206.64,206.03,206.36,3790.0,165.4997,165.6521,165.1631,165.4276,3790.0
2020-04-09 12:45:00,206.36,206.39,205.94,205.94,3746.0,165.4276,165.4516,165.0909,165.0909,3746.0
2020-04-09 12:50:00,205.83,206.25,205.78,206.12,3401.0,165.0027,165.3394,164.9626,165.2352,3401.0
2020-04-09 12:55:00,205.96,207.2,205.8,206.99,12305.0,165.1069,166.101,164.9787,165.9326,12305.0
2020-04-09 13:00:00,207.06,207.08,206.28,206.29,7507.0,165.9888,166.0048,165.3635,165.3715,7507.0
2020-04-09 13:05:00,206.2,206.26,205.82,206.26,1833.0,165.2993,165.3474,164.9947,165.3474,1833.0
2020-04-09 13:10:00,206.23,206.5,205.87,206.22,4943.0,165.3234,165.5398,165.0348,165.3154,4943.0
2020-04-09 13:15:00,206.47,206.75,206.26,206.58,4477.0,165.5158,165.7402,165.3474,165.604,4477.0
2020-04-09 13:20:00,206.5,206.89,206.33,206.33,1993.0,165.5398,165.8525,165.4036,165.4036,1993.0
2020-04-09 13:25:00,206.26,206.26,205.68,205.87,5772.0,165.3474,165.3474,164.8825,165.0348,5772.0
2020-04-09 13:30:00,206.16,206.99,205.96,206.54,7112.0,165.2673,165.9326,165.1069,165.5719,7112.0
2020-04-09 13:35:00,206.47,206.47,205.34,205.34,8511.0,165.5158,165.5158,164.6099,164.6099,8511.0
2020-04-09 13:40:00,205.28,205.36,204.82,205.31,4512.0,164.5618,164.626,164.1931,164.5859,4512.0
2020-04-09 13:45:00,205.19,205.19,204.51,204.51,7492.0,164.4897,164.4897,163.9446,163.9446,7492.0
2020-04-09 13:50:00,204.56,205.31,204.19,204.91,10078.0,163.9846,164.5859,163.688,164.2652,10078.0
2020-04-09 13:55:00,204.9,205.5,204.49,205.28,7683.0,164.2572,164.7382,163.9285,164.5618,7683.0
2020-04-09 14:00:00,205.07,205.54,205.07,205.31,8230.0,164.3935,164.7703,164.3935,164.5859,8230.0
2020-04-09 14:05:00,205.31,205.34,204.88,205.2,11761.0,164.5859,164.6099,164.2412,164.4977,11761.0
2020-04-09 14:10:00,205.39,206.18,205.32,205.9,10323.0,164.65,165.2833,164.5939,165.0588,10323.0
2020-04-09 14:15:00,206.13,206.94,205.75,206.69,8305.0,165.2432,165.8926,164.9386,165.6921,8305.0
2020-04-09 14:20:00,206.69,206.77,206.17,206.56,10884.0,165.6921,165.7563,165.2753,165.5879,10884.0
2020-04-09 14:25:00,206.76,206.9,206.18,206.18,4640.0,165.7483,165.8605,165.2833,165.2833,4640.0
2020-04-09 14:30:00,206.27,207.07,206.26,206.89,5982.0,165.3555,165.9968,165.3474,165.8525,5982.0
2020-04-09 14:35:00,206.88,207.13,206.53,206.88,7356.0,165.8445,166.0449,165.5639,165.8445,7356.0
2020-04-09 14:40:00,206.99,207.26,206.45,206.77,6901.0,165.9326,166.1491,165.4997,165.7563,6901.0
2020-04-09 14:45:00,206.86,206.98,205.67,205.96,9108.0,165.8284,165.9246,164.8745,165.1069,9108.0
2020-04-09 14:50:00,205.82,206.13,205.36,205.64,9320.0,164.9947,165.2432,164.626,164.8504,9320.0
2020-04-09 14:55:00,205.64,205.64,204.72,205.4,8002.0,164.8504,164.8504,164.1129,164.658,8002.0
2020-04-09 15:00:00,205.77,206.8,205.63,206.25,13301.0,164.9546,165.7803,164.8424,165.3394,13301.0
2020-04-09 15:05:00,206.12,206.3,205.21,205.76,9979.0,165.2352,165.3795,164.5057,164.9466,9979.0
2020-04-09 15:10:00,205.75,206.26,205.58,206.02,11298.0,164.9386,165.3474,164.8023,165.155,11298.0
2020-04-09 15:15:00,206.16,206.87,206.16,206.47,9225.0,165.2673,165.8364,165.2673,165.5158,9225.0
2020-04-09 15:20:00,206.75,206.89,206.24,206.6,7074.0,165.7402,165.8525,165.3314,165.62,7074.0
2020-04-09 15:25:00,206.6,207.0,206.26,206.68,11838.0,165.62,165.9407,165.3474,165.6841,11838.0
2020-04-09 15:30:00,207.1,207.76,206.95,206.96,19677.0,166.0208,166.5499,165.9006,165.9086,19677.0
2020-04-09 15:35:00,207.06,207.08,206.2,206.43,15836.0,165.9888,166.0048,165.2993,165.4837,15836.0
2020-04-09 15:40:00,206.58,207.26,206.45,206.64,13831.0,165.604,166.1491,165.4997,165.6521,13831.0
2020-04-09 15:45:00,206.62,207.49,206.6,206.94,14409.0,165.636,166.3335,165.62,165.8926,14409.0
2020-04-09 15:50:00,207.24,209.52,207.13,209.09,41804.0,166.133,167.9608,166.0449,167.6161,41804.0
2020-04-09 15:55:00,209.23,209.4,208.43,208.59,97412.0,167.7283,167.8646,167.087,167.2153,97412.0
2020-04-13 09:30:00,206.89,206.89,205.01,205.82,10770.0,165.8525,165.8525,164.3454,164.9947,10770.0
2020-04-13 09:35:00,205.01,206.84,205.01,206.84,6950.0,164.3454,165.8124,164.3454,165.8124,6950.0
2020-04-13 09:40:00,207.77,207.87,206.4,206.4,900.0,166.5579,166.6381,165.4597,165.4597,900.0
2020-04-13 09:45:00,205.95,206.18,205.46,205.91,2246.0,165.0989,165.2833,164.7061,165.0669,2246.0
2020-04-13 09:50:00,206.12,206.58,205.78,206.34,1900.0,165.2352,165.604,164.9626,165.4116,1900.0
2020-04-13 09:55:00,205.8,206.47,204.99,205.33,8774.0,164.9787,165.5158,164.3293,164.6019,8774.0
2020-04-13 10:00:00,205.01,206.26,205.01,206.06,4399.0,164.3454,165.3474,164.3454,165.1871,4399.0
2020-04-13 10:05:00,206.27,206.65,205.71,205.88,3530.0,165.3555,165.6601,164.9065,165.0428,3530.0
2020-04-13 10:10:00,206.15,206.98,206.15,206.22,3006.0,165.2593,165.9246,165.2593,165.3154,3006.0
2020-04-13 10:15:00,205.96,206.7,205.91,206.44,2662.0,165.1069,165.7002,165.0669,165.4917,2662.0
2020-04-13 10:20:00,206.41,206.41,205.1,206.0,5500.0,165.4677,165.4677,164.4175,165.139,5500.0
2020-04-13 10:25:00,205.63,206.47,205.01,205.1,7722.0,164.8424,165.5158,164.3454,164.4175,7722.0
2020-04-13 10:30:00,205.7,205.7,205.01,205.18,7383.0,164.8985,164.8985,164.3454,164.4817,7383.0
2020-04-13 10:35:00,205.01,205.01,203.99,204.29,2305.0,164.3454,164.3454,163.5277,163.7682,2305.0
2020-04-13 10:40:00,204.28,204.29,202.65,203.81,25709.0,163.7602,163.7682,162.4535,163.3834,25709.0
2020-04-13 10:45:00,203.81,204.58,203.56,204.45,5620.0,163.3834,164.0007,163.183,163.8965,5620.0
2020-04-13 10:50:00,204.52,204.88,204.13,204.19,2959.0,163.9526,164.2412,163.6399,163.688,2959.0
2020-04-13 10:55:00,204.26,204.26,203.46,203.64,3386.0,163.7441,163.7441,163.1028,163.2471,3386.0
2020-04-13 11:00:00,203.25,204.04,203.2,204.04,4768.0,162.9345,163.5678,162.8944,163.5678,4768.0
2020-04-13 11:05:00,203.84,203.97,203.34,203.73,2700.0,163.4075,163.5117,163.0066,163.3193,2700.0
2020-04-13 11:10:00,203.71,204.21,203.64,203.93,4849.0,163.3032,163.7041,163.2471,163.4796,4849.0
2020-04-13 11:15:00,203.92,204.05,203.66,203.88,1120.0,163.4716,163.5758,163.2632,163.4395,1120.0
2020-04-13 11:20:00,203.71,204.31,203.71,203.96,700.0,163.3032,163.7842,163.3032,163.5037,700.0
2020-04-13 11:25:00,204.16,204.81,204.16,204.81,2018.0,163.664,164.185,163.664,164.185,2018.0
2020-04-13 11:30:00,204.97,204.97,204.21,204.25,1729.0,164.3133,164.3133,163.7041,163.7361,1729.0
2020-04-13 11:35:00,204.06,204.35,203.81,204.25,3692.0,163.5838,163.8163,163.3834,163.7361,3692.0
2020-04-13 11:40:00,204.05,204.07,203.38,203.94,3662.0,163.5758,163.5918,163.0387,163.4876,3662.0
2020-04-13 11:45:00,203.92,204.08,203.9,204.08,800.0,163.4716,163.5998,163.4556,163.5998,800.0
2020-04-13 11:50:00,204.23,204.26,203.94,204.26,1613.0,163.7201,163.7441,163.4876,163.7441,1613.0
2020-04-13 11:55:00,203.91,204.08,203.46,203.53,8776.0,163.4636,163.5998,163.1028,163.1589,8776.0
2020-04-13 12:00:00,203.53,203.57,203.08,203.36,2507.0,163.1589,163.191,162.7982,163.0227,2507.0
2020-04-13 12:05:00,203.44,203.53,203.01,203.01,2425.0,163.0868,163.1589,162.7421,162.7421,2425.0
2020-04-13 12:10:00,202.94,203.24,202.77,203.24,1934.0,162.686,162.9265,162.5497,162.9265,1934.0
2020-04-13 12:15:00,203.19,203.53,203.05,203.17,5466.0,162.8864,163.1589,162.7742,162.8704,5466.0
2020-04-13 12:20:00,203.16,203.16,202.62,202.94,1010.0,162.8623,162.8623,162.4294,162.686,1010.0
2020-04-13 12:25:00,202.78,203.0,202.56,202.67,13367.0,162.5577,162.7341,162.3813,162.4695,13367.0
2020-04-13 12:30:00,202.76,202.83,202.5,202.83,1107.0,162.5417,162.5978,162.3332,162.5978,1107.0
2020-04-13 12:35:00,202.57,202.67,202.19,202.19,2800.0,162.3894,162.4695,162.0847,162.0847,2800.0
2020-04-13 12:40:00,202.34,202.58,202.2,202.49,1600.0,162.205,162.3974,162.0928,162.3252,1600.0
2020-04-13 12:45:00,202.61,202.89,202.61,202.79,1900.0,162.4214,162.6459,162.4214,162.5657,1900.0
2020-04-13 12:50:00,202.68,202.86,202.22,202.3,3266.0,162.4775,162.6218,162.1088,162.1729,3266.0
2020-04-13 12:55:00,202.2,202.25,201.94,202.24,2742.0,162.0928,162.1328,161.8843,162.1248,2742.0
2020-04-13 13:00:00,202.05,202.5,202.04,202.32,2090.0,161.9725,162.3332,161.9645,162.189,2090.0
2020-04-13 13:05:00,202.38,202.74,202.38,202.69,2250.0,162.2371,162.5256,162.2371,162.4856,2250.0
2020-04-13 13:10:00,202.5,202.54,202.01,202.06,2659.0,162.3332,162.3653,161.9404,161.9805,2659.0
2020-04-13 13:15:00,202.15,202.23,201.09,201.29,5000.0,162.0527,162.1168,161.2029,161.3633,5000.0
2020-04-13 13:20:00,201.0,201.09,200.29,200.54,4390.0,161.1308,161.2029,160.5616,160.762,4390.0
2020-04-13 13:25:00,200.61,200.8,200.22,200.48,2729.0,160.8181,160.9705,160.5055,160.7139,2729.0
2020-04-13 13:30:00,200.53,201.54,200.48,201.01,7182.0,160.754,161.5637,160.7139,161.1388,7182.0
2020-04-13 13:35:00,200.98,201.52,200.98,201.29,1700.0,161.1147,161.5476,161.1147,161.3633,1700.0
2020-04-13 13:40:00,201.27,201.94,201.27,201.94,1370.0,161.3472,161.8843,161.3472,161.8843,1370.0
2020-04-13 13:45:00,201.72,201.87,201.15,201.31,1809.0,161.708,161.8282,161.251,161.3793,1809.0
2020-04-13 13:50:00,201.3,201.87,201.3,201.65,2858.0,161.3713,161.8282,161.3713,161.6518,2858.0
2020-04-13 13:55:00,201.5,201.61,201.49,201.61,402.0,161.5316,161.6198,161.5236,161.6198,402.0
2020-04-13 14:00:00,201.38,201.83,201.38,201.8,1600.0,161.4354,161.7961,161.4354,161.7721,1600.0
2020-04-13 14:05:00,201.79,201.88,201.29,201.41,2600.0,161.7641,161.8362,161.3633,161.4595,2600.0
2020-04-13 14:10:00,201.25,201.3,200.54,200.55,3339.0,161.3312,161.3713,160.762,160.77,3339.0
2020-04-13 14:15:00,200.67,200.75,200.41,200.41,3586.0,160.8662,160.9304,160.6578,160.6578,3586.0
2020-04-13 14:20:00,200.35,200.66,200.31,200.66,958.0,160.6097,160.8582,160.5776,160.8582,958.0
2020-04-13 14:25:00,200.74,200.87,200.4,200.87,2960.0,160.9224,161.0266,160.6498,161.0266,2960.0
2020-04-13 14:30:00,201.03,201.58,201.03,201.46,3000.0,161.1548,161.5957,161.1548,161.4995,3000.0
2020-04-13 14:35:00,201.3,201.45,201.18,201.45,2100.0,161.3713,161.4915,161.2751,161.4915,2100.0
2020-04-13 14:40:00,201.59,201.6,201.26,201.58,1668.0,161.6038,161.6118,161.3392,161.5957,1668.0
2020-04-13 14:45:00,201.5,201.78,201.5,201.78,3084.0,161.5316,161.7561,161.5316,161.7561,3084.0
2020-04-13 14:50:00,201.77,202.06,201.62,202.04,2763.0,161.748,161.9805,161.6278,161.9645,2763.0
2020-04-13 14:55:00,202.03,202.76,201.87,202.5,2962.0,161.9565,162.5417,161.8282,162.3332,2962.0
2020-04-13 15:00:00,202.63,202.63,201.65,201.82,6291.0,162.4375,162.4375,161.6518,161.7881,6291.0
2020-04-13 15:05:00,201.69,201.79,200.97,200.98,2300.0,161.6839,161.7641,161.1067,161.1147,2300.0
2020-04-13 15:10:00,201.09,201.54,201.09,201.38,2364.0,161.2029,161.5637,161.2029,161.4354,2364.0
2020-04-13 15:15:00,201.28,201.74,201.26,201.74,5676.0,161.3552,161.724,161.3392,161.724,5676.0
2020-04-13 15:20:00,201.78,201.83,200.81,201.17,3500.0,161.7561,161.7961,160.9785,161.2671,3500.0
2020-04-13 15:25:00,201.14,201.26,200.8,201.08,1940.0,161.243,161.3392,160.9705,161.1949,1940.0
2020-04-13 15:30:00,201.08,201.91,201.08,201.38,6861.0,161.1949,161.8603,161.1949,161.4354,6861.0
2020-04-13 15:35:00,201.56,201.91,201.18,201.61,6754.0,161.5797,161.8603,161.2751,161.6198,6754.0
2020-04-13 15:40:00,201.74,201.85,201.33,201.41,9251.0,161.724,161.8122,161.3953,161.4595,9251.0
2020-04-13 15:45:00,201.51,201.85,201.44,201.66,12587.0,161.5396,161.8122,161.4835,161.6599,12587.0
2020-04-13 15:50:00,201.85,201.85,200.56,200.78,12250.0,161.8122,161.8122,160.7781,160.9544,12250.0
2020-04-13 15:55:00,200.89,201.57,200.67,201.44,53483.0,161.0426,161.5877,160.8662,161.4835,53483.0
2020-04-14 09:30:00,205.98,209.81,203.25,203.95,21026.0,165.123,168.1933,162.9345,163.4956,21026.0
2020-04-14 09:35:00,204.37,206.16,202.73,206.11,2500.0,163.8323,165.2673,162.5176,165.2272,2500.0
2020-04-14 09:40:00,205.41,207.08,203.67,205.19,6898.0,164.666,166.0048,163.2712,164.4897,6898.0
2020-04-14 09:45:00,204.75,205.43,203.24,204.43,6740.0,164.137,164.6821,162.9265,163.8804,6740.0
2020-04-14 09:50:00,204.35,205.1,203.93,203.95,3860.0,163.8163,164.4175,163.4796,163.4956,3860.0
2020-04-14 09:55:00,204.14,204.91,203.41,204.05,12336.0,163.6479,164.2652,163.0627,163.5758,12336.0
2020-04-14 10:00:00,204.14,204.73,202.64,202.64,6944.0,163.6479,164.1209,162.4455,162.4455,6944.0
2020-04-14 10:05:00,202.52,204.07,201.73,203.53,16510.0,162.3493,163.5918,161.716,163.1589,16510.0
2020-04-14 10:10:00,203.52,203.88,202.84,203.76,9502.0,163.1509,163.4395,162.6058,163.3433,9502.0
2020-04-14 10:15:00,203.74,206.46,203.65,206.46,8653.0,163.3273,165.5078,163.2551,165.5078,8653.0
2020-04-14 10:20:00,206.33,206.77,205.41,205.52,4759.0,165.4036,165.7563,164.666,164.7542,4759.0
2020-04-14 10:25:00,205.72,205.87,205.33,205.63,3950.0,164.9145,165.0348,164.6019,164.8424,3950.0
2020-04-14 10:30:00,205.65,207.09,205.65,206.68,6871.0,164.8584,166.0128,164.8584,165.6841,6871.0
2020-04-14 10:35:00,206.67,207.55,206.17,206.17,5596.0,165.6761,166.3816,165.2753,165.2753,5596.0
2020-04-14 10:40:00,206.22,207.52,206.22,207.16,6611.0,165.3154,166.3575,165.3154,166.0689,6611.0
2020-04-14 10:45:00,207.38,208.82,207.38,208.82,4131.0,166.2453,167.3996,166.2453,167.3996,4131.0
2020-04-14 10:50:00,208.89,209.67,208.87,209.32,5400.0,167.4558,168.081,167.4397,167.8005,5400.0
2020-04-14 10:55:00,209.59,209.59,208.97,209.18,4071.0,168.0169,168.0169,167.5199,167.6882,4071.0
2020-04-14 11:00:00,209.12,209.32,208.94,209.01,5830.0,167.6401,167.8005,167.4958,167.552,5830.0
2020-04-14 11:05:00,208.83,209.39,208.04,209.31,6227.0,167.4077,167.8566,166.7744,167.7925,6227.0
2020-04-14 11:10:00,209.38,209.55,209.07,209.34,5135.0,167.8486,167.9848,167.6001,167.8165,5135.0
2020-04-14 11:15:00,209.51,209.86,209.39,209.6,3908.0,167.9528,168.2334,167.8566,168.0249,3908.0
2020-04-14 11:20:00,209.57,210.27,209.57,210.13,4054.0,168.0009,168.562,168.0009,168.4498,4054.0
2020-04-14 11:25:00,209.96,210.03,209.2,209.31,3663.0,168.3135,168.3696,167.7043,167.7925,3663.0
2020-04-14 11:30:00,209.13,209.53,209.13,209.3,2419.0,167.6482,167.9688,167.6482,167.7844,2419.0
2020-04-14 11:35:00,209.26,209.36,207.93,207.93,10382.0,167.7524,167.8325,166.6862,166.6862,10382.0
2020-04-14 11:40:00,208.12,208.12,207.85,207.89,3645.0,166.8385,166.8385,166.6221,166.6541,3645.0
2020-04-14 11:45:00,207.81,208.07,207.62,207.64,6896.0,166.59,166.7984,166.4377,166.4537,6896.0
2020-04-14 11:50:00,207.76,207.8,207.34,207.36,3006.0,166.5499,166.582,166.2132,166.2292,3006.0
2020-04-14 11:55:00,207.35,207.61,207.11,207.61,3805.0,166.2212,166.4297,166.0288,166.4297,3805.0
2020-04-14 12:00:00,207.49,207.64,207.28,207.49,10925.0,166.3335,166.4537,166.1651,166.3335,10925.0
2020-04-14 12:05:00,207.48,207.64,207.19,207.19,7260.0,166.3254,166.4537,166.093,166.093,7260.0
2020-04-14 12:10:00,207.19,207.64,206.93,207.62,3997.0,166.093,166.4537,165.8845,166.4377,3997.0
2020-04-14 12:15:00,207.64,208.18,207.56,207.99,5948.0,166.4537,166.8866,166.3896,166.7343,5948.0
2020-04-14 12:20:00,208.0,208.17,207.53,207.59,2708.0,166.7423,166.8786,166.3655,166.4136,2708.0
2020-04-14 12:25:00,207.5,207.84,207.47,207.69,2931.0,166.3415,166.614,166.3174,166.4938,2931.0
2020-04-14 12:30:00,207.68,207.99,207.63,207.87,4207.0,166.4858,166.7343,166.4457,166.6381,4207.0
2020-04-14 12:35:00,207.87,208.0,207.4,207.4,4845.0,166.6381,166.7423,166.2613,166.2613,4845.0
2020-04-14 12:40:00,207.23,207.79,207.23,207.43,5460.0,166.125,166.574,166.125,166.2854,5460.0
2020-04-14 12:45:00,207.54,207.55,207.02,207.27,2444.0,166.3735,166.3816,165.9567,166.1571,2444.0
2020-04-14 12:50:00,207.27,207.65,207.07,207.07,6951.0,166.1571,166.4617,165.9968,165.9968,6951.0
2020-04-14 12:55:00,207.0,207.31,207.0,207.0,4700.0,165.9407,166.1892,165.9407,165.9407,4700.0
2020-04-14 13:00:00,207.09,207.22,206.54,206.56,2865.0,166.0128,166.117,165.5719,165.5879,2865.0
2020-04-14 13:05:00,206.59,206.87,206.43,206.87,4800.0,165.612,165.8364,165.4837,165.8364,4800.0
2020-04-14 13:10:00,206.78,206.86,206.61,206.82,3368.0,165.7643,165.8284,165.628,165.7964,3368.0
2020-04-14 13:15:00,206.68,206.68,204.25,204.53,9586.0,165.6841,165.6841,163.7361,163.9606,9586.0
2020-04-14 13:20:00,204.71,204.97,204.23,204.8,8871.0,164.1049,164.3133,163.7201,164.177,8871.0
2020-04-14 13:25:00,204.96,205.01,204.49,205.01,5359.0,164.3053,164.3454,163.9285,164.3454,5359.0
2020-04-14 13:30:00,205.57,205.8,205.28,205.37,3898.0,164.7943,164.9787,164.5618,164.634,3898.0
2020-04-14 13:35:00,205.38,205.78,204.94,205.64,3061.0,164.642,164.9626,164.2893,164.8504,3061.0
2020-04-14 13:40:00,205.64,206.14,205.64,205.9,2962.0,164.8504,165.2512,164.8504,165.0588,2962.0
2020-04-14 13:45:00,206.03,206.18,206.01,206.08,6213.0,165.1631,165.2833,165.147,165.2031,6213.0
2020-04-14 13:50:00,206.06,206.16,205.77,206.16,2512.0,165.1871,165.2673,164.9546,165.2673,2512.0
2020-04-14 13:55:00,206.13,206.2,205.88,205.88,21900.0,165.2432,165.2993,165.0428,165.0428,21900.0
2020-04-14 14:00:00,205.7,206.01,205.7,205.83,1241.0,164.8985,165.147,164.8985,165.0027,1241.0
2020-04-14 14:05:00,205.72,205.73,204.88,205.22,3653.0,164.9145,164.9226,164.2412,164.5137,3653.0
2020-04-14 14:10:00,205.31,205.68,205.0,205.03,8143.0,164.5859,164.8825,164.3374,164.3614,8143.0
2020-04-14 14:15:00,205.03,205.37,205.0,205.03,3733.0,164.3614,164.634,164.3374,164.3614,3733.0
2020-04-14 14:20:00,205.14,205.4,205.0,205.21,19821.0,164.4496,164.658,164.3374,164.5057,19821.0
2020-04-14 14:25:00,205.26,205.26,204.87,204.87,9005.0,164.5458,164.5458,164.2331,164.2331,9005.0
2020-04-14 14:30:00,204.72,205.1,204.72,205.06,3361.0,164.1129,164.4175,164.1129,164.3855,3361.0
2020-04-14 14:35:00,205.09,205.1,204.9,204.97,5701.0,164.4095,164.4175,164.2572,164.3133,5701.0
2020-04-14 14:40:00,205.01,205.1,204.89,204.97,7029.0,164.3454,164.4175,164.2492,164.3133,7029.0
2020-04-14 14:45:00,205.05,205.1,204.94,205.0,10397.0,164.3774,164.4175,164.2893,164.3374,10397.0
2020-04-14 14:50:00,205.02,205.25,204.91,205.18,13898.0,164.3534,164.5378,164.2652,164.4817,13898.0
2020-04-14 14:55:00,205.18,205.39,205.15,205.28,6526.0,164.4817,164.65,164.4576,164.5618,6526.0
2020-04-14 15:00:00,205.27,205.34,204.84,205.07,3706.0,164.5538,164.6099,164.2091,164.3935,3706.0
2020-04-14 15:05:00,205.21,205.26,204.86,204.86,5002.0,164.5057,164.5458,164.2251,164.2251,5002.0
2020-04-14 15:10:00,204.81,204.97,204.27,204.85,9489.0,164.185,164.3133,163.7522,164.2171,9489.0
2020-04-14 15:15:00,204.72,204.81,204.37,204.48,5405.0,164.1129,164.185,163.8323,163.9205,5405.0
2020-04-14 15:20:00,204.26,204.48,204.07,204.07,4091.0,163.7441,163.9205,163.5918,163.5918,4091.0
2020-04-14 15:25:00,204.21,204.83,204.17,204.32,16412.0,163.7041,164.2011,163.672,163.7922,16412.0
2020-04-14 15:30:00,204.57,204.98,204.56,204.97,5816.0,163.9927,164.3213,163.9846,164.3133,5816.0
2020-04-14 15:35:00,204.97,205.11,204.76,204.93,7048.0,164.3133,164.4255,164.145,164.2812,7048.0
2020-04-14 15:40:00,205.04,205.17,204.63,204.63,7651.0,164.3694,164.4736,164.0408,164.0408,7651.0
2020-04-14 15:45:00,204.56,205.22,204.55,205.15,8961.0,163.9846,164.5137,163.9766,164.4576,8961.0
2020-04-14 15:50:00,205.22,205.49,204.83,204.84,16796.0,164.5137,164.7302,164.2011,164.2091,16796.0
2020-04-14 15:55:00,204.84,204.9,204.39,204.59,42452.0,164.2091,164.2572,163.8484,164.0087,42452.0
2020-04-15 09:30:00,202.82,204.47,201.07,202.52,23278.0,162.5898,163.9125,161.1869,162.3493,23278.0
2020-04-15 09:35:00,202.8,203.15,201.16,203.15,5339.0,162.5737,162.8543,161.259,162.8543,5339.0
2020-04-15 09:40:00,203.15,203.22,200.27,200.47,29720.0,162.8543,162.9104,160.5456,160.7059,29720.0
2020-04-15 09:45:00,200.58,202.0,200.05,200.67,38340.0,160.7941,161.9324,160.3692,160.8662,38340.0
2020-04-15 09:50:00,200.86,201.08,200.11,200.33,8033.0,161.0185,161.1949,160.4173,160.5937,8033.0
2020-04-15 09:55:00,200.5,202.15,200.5,201.63,23806.0,160.73,162.0527,160.73,161.6358,23806.0
2020-04-15 10:00:00,201.55,201.77,201.26,201.55,5934.0,161.5717,161.748,161.3392,161.5717,5934.0
2020-04-15 10:05:00,201.35,201.76,201.12,201.54,10391.0,161.4114,161.74,161.227,161.5637,10391.0
2020-04-15 10:10:00,201.31,201.69,200.71,200.87,3877.0,161.3793,161.6839,160.8983,161.0266,3877.0
2020-04-15 10:15:00,200.23,200.84,200.17,200.49,9938.0,160.5135,161.0025,160.4654,160.7219,9938.0
2020-04-15 10:20:00,200.33,200.56,198.92,198.93,16131.0,160.5937,160.7781,159.4634,159.4714,16131.0
2020-04-15 10:25:00,198.76,199.04,198.0,198.17,8084.0,159.3351,159.5596,158.7258,158.8621,8084.0
2020-04-15 10:30:00,198.17,198.17,197.8,197.8,10100.0,158.8621,158.8621,158.5655,158.5655,10100.0
2020-04-15 10:35:00,197.51,197.69,197.21,197.37,5081.0,158.333,158.4773,158.0925,158.2208,5081.0
2020-04-15 10:40:00,197.48,197.7,197.17,197.54,9034.0,158.309,158.4853,158.0605,158.3571,9034.0
2020-04-15 10:45:00,197.63,197.71,197.2,197.29,4458.0,158.4292,158.4934,158.0845,158.1567,4458.0
2020-04-15 10:50:00,197.28,197.94,197.2,197.94,11131.0,158.1487,158.6777,158.0845,158.6777,11131.0
2020-04-15 10:55:00,197.84,198.02,197.44,197.44,2575.0,158.5976,158.7419,158.2769,158.2769,2575.0
2020-04-15 11:00:00,197.45,197.64,197.38,197.51,2009.0,158.2849,158.4372,158.2288,158.333,2009.0
2020-04-15 11:05:00,197.54,197.89,197.4,197.89,2000.0,158.3571,158.6377,158.2449,158.6377,2000.0
2020-04-15 11:10:00,197.81,197.82,197.2,197.37,3620.0,158.5735,158.5815,158.0845,158.2208,3620.0
2020-04-15 11:15:00,197.54,197.54,196.87,196.94,2500.0,158.3571,158.3571,157.82,157.8761,2500.0
2020-04-15 11:20:00,196.86,196.87,196.51,196.84,5084.0,157.812,157.82,157.5314,157.7959,5084.0
2020-04-15 11:25:00,196.87,197.48,196.8,197.34,18751.0,157.82,158.309,157.7639,158.1968,18751.0
2020-04-15 11:30:00,197.34,197.87,197.34,197.74,5945.0,158.1968,158.6216,158.1968,158.5174,5945.0
2020-04-15 11:35:00,197.79,198.09,197.66,197.83,15612.0,158.5575,158.798,158.4533,158.5896,15612.0
2020-04-15 11:40:00,197.84,197.84,197.36,197.58,2311.0,158.5976,158.5976,158.2128,158.3892,2311.0
2020-04-15 11:45:00,197.4,197.74,197.1,197.28,7755.0,158.2449,158.5174,158.0044,158.1487,7755.0
2020-04-15 11:50:00,197.34,197.5,197.2,197.21,4319.0,158.1968,158.325,158.0845,158.0925,4319.0
2020-04-15 11:55:00,197.23,197.5,197.22,197.34,2473.0,158.1086,158.325,158.1006,158.1968,2473.0
2020-04-15 12:00:00,197.26,197.59,197.24,197.47,5713.0,158.1326,158.3972,158.1166,158.301,5713.0
2020-04-15 12:05:00,197.61,197.61,196.89,196.89,3484.0,158.4132,158.4132,157.836,157.836,3484.0
2020-04-15 12:10:00,196.76,196.98,196.55,196.8,5360.0,157.7318,157.9082,157.5635,157.7639,5360.0
2020-04-15 12:15:00,196.85,197.3,196.8,197.13,11546.0,157.8039,158.1647,157.7639,158.0284,11546.0
2020-04-15 12:20:00,197.22,197.76,197.19,197.73,17780.0,158.1006,158.5334,158.0765,158.5094,17780.0
2020-04-15 12:25:00,197.74,197.83,197.36,197.73,7169.0,158.5174,158.5896,158.2128,158.5094,7169.0
2020-04-15 12:30:00,197.6,197.6,197.14,197.32,3849.0,158.4052,158.4052,158.0364,158.1807,3849.0
2020-04-15 12:35:00,197.23,197.3,197.02,197.3,1310.0,158.1086,158.1647,157.9402,158.1647,1310.0
2020-04-15 12:40:00,196.94,197.36,196.84,197.29,2422.0,157.8761,158.2128,157.7959,158.1567,2422.0
2020-04-15 12:45:00,197.21,197.36,197.1,197.1,841.0,158.0925,158.2128,158.0044,158.0044,841.0
2020-04-15 12:50:00,197.21,197.38,197.2,197.31,4321.0,158.0925,158.2288,158.0845,158.1727,4321.0
2020-04-15 12:55:00,197.32,197.46,197.3,197.34,2797.0,158.1807,158.293,158.1647,158.1968,2797.0
2020-04-15 13:00:00,197.44,197.5,197.23,197.44,1900.0,158.2769,158.325,158.1086,158.2769,1900.0
2020-04-15 13:05:00,197.32,197.5,197.25,197.27,5363.0,158.1807,158.325,158.1246,158.1406,5363.0
2020-04-15 13:10:00,197.3,197.41,197.2,197.37,3314.0,158.1647,158.2529,158.0845,158.2208,3314.0
2020-04-15 13:15:00,197.31,197.6,197.31,197.6,6609.0,158.1727,158.4052,158.1727,158.4052,6609.0
2020-04-15 13:20:00,197.44,197.44,197.2,197.39,1300.0,158.2769,158.2769,158.0845,158.2368,1300.0
2020-04-15 13:25:00,197.41,197.42,196.81,197.0,2637.0,158.2529,158.2609,157.7719,157.9242,2637.0
2020-04-15 13:30:00,196.94,196.94,196.27,196.27,2710.0,157.8761,157.8761,157.339,157.339,2710.0
2020-04-15 13:35:00,196.15,196.41,196.0,196.05,3984.0,157.2428,157.4512,157.1226,157.1626,3984.0
2020-04-15 13:40:00,196.27,196.27,195.91,195.91,800.0,157.339,157.339,157.0504,157.0504,800.0
2020-04-15 13:45:00,195.97,195.97,195.74,195.97,3216.0,157.0985,157.0985,156.9141,157.0985,3216.0
2020-04-15 13:50:00,195.51,195.51,194.68,194.68,8905.0,156.7297,156.7297,156.0644,156.0644,8905.0
2020-04-15 13:55:00,194.75,194.86,194.7,194.83,3821.0,156.1205,156.2087,156.0804,156.1846,3821.0
2020-04-15 14:00:00,194.97,195.69,194.84,195.64,7451.0,156.2969,156.874,156.1926,156.834,7451.0
2020-04-15 14:05:00,195.55,195.65,195.41,195.5,2852.0,156.7618,156.842,156.6496,156.7217,2852.0
2020-04-15 14:10:00,195.38,195.6,195.35,195.54,4227.0,156.6255,156.8019,156.6015,156.7538,4227.0
2020-04-15 14:15:00,195.54,195.6,195.24,195.28,2940.0,156.7538,156.8019,156.5133,156.5454,2940.0
2020-04-15 14:20:00,195.22,195.52,195.2,195.44,6499.0,156.4973,156.7378,156.4812,156.6736,6499.0
2020-04-15 14:25:00,195.38,195.38,194.87,195.15,8264.0,156.6255,156.6255,156.2167,156.4412,8264.0
2020-04-15 14:30:00,195.2,195.42,195.13,195.13,3562.0,156.4812,156.6576,156.4251,156.4251,3562.0
2020-04-15 14:35:00,195.09,195.32,195.09,195.31,1100.0,156.3931,156.5774,156.3931,156.5694,1100.0
2020-04-15 14:40:00,195.17,195.33,194.95,195.16,5432.0,156.4572,156.5854,156.2808,156.4492,5432.0
2020-04-15 14:45:00,195.17,195.17,194.9,194.95,7756.0,156.4572,156.4572,156.2407,156.2808,7756.0
2020-04-15 14:50:00,194.92,195.2,194.88,195.05,13918.0,156.2568,156.4812,156.2247,156.361,13918.0
2020-04-15 14:55:00,195.1,195.17,194.88,194.89,8640.0,156.4011,156.4572,156.2247,156.2327,8640.0
2020-04-15 15:00:00,194.86,195.0,194.14,194.34,12763.0,156.2087,156.3209,155.6315,155.7918,12763.0
2020-04-15 15:05:00,194.29,194.36,194.03,194.11,7138.0,155.7517,155.8079,155.5433,155.6074,7138.0
2020-04-15 15:10:00,194.0,194.09,193.56,193.56,14122.0,155.5193,155.5914,155.1665,155.1665,14122.0
2020-04-15 15:15:00,193.5,193.62,193.27,193.33,12653.0,155.1184,155.2146,154.9341,154.9822,12653.0
2020-04-15 15:20:00,193.32,193.32,192.87,192.89,11786.0,154.9741,154.9741,154.6134,154.6294,11786.0
2020-04-15 15:25:00,192.78,192.83,192.53,192.69,9914.0,154.5413,154.5813,154.3408,154.4691,9914.0
2020-04-15 15:30:00,192.61,192.87,192.27,192.31,23428.0,154.405,154.6134,154.1324,154.1645,23428.0
2020-04-15 15:35:00,192.39,193.43,192.35,193.43,19173.0,154.2286,155.0623,154.1965,155.0623,19173.0
2020-04-15 15:40:00,193.42,194.19,193.3,194.09,11803.0,155.0543,155.6716,154.9581,155.5914,11803.0
2020-04-15 15:45:00,194.2,194.76,194.2,194.58,11943.0,155.6796,156.1285,155.6796,155.9842,11943.0
2020-04-15 15:50:00,194.34,194.82,194.06,194.71,25936.0,155.7918,156.1766,155.5674,156.0884,25936.0
2020-04-15 15:55:00,194.68,195.59,194.67,195.36,133709.0,156.0644,156.7939,156.0564,156.6095,133709.0
2020-04-16 09:30:00,198.21,200.0,195.97,196.93,28146.0,158.8942,160.3291,157.0985,157.8681,28146.0
2020-04-16 09:35:00,196.93,197.21,196.41,196.72,11864.0,157.8681,158.0925,157.4512,157.6997,11864.0
2020-04-16 09:40:00,196.71,197.23,195.95,195.95,1730.0,157.6917,158.1086,157.0825,157.0825,1730.0
2020-04-16 09:45:00,196.5,196.84,195.68,195.94,7298.0,157.5234,157.7959,156.866,157.0745,7298.0
2020-04-16 09:50:00,196.08,196.08,194.93,195.7,22270.0,157.1867,157.1867,156.2648,156.8821,22270.0
2020-04-16 09:55:00,196.21,196.61,195.75,196.37,4001.0,157.2909,157.6116,156.9221,157.4192,4001.0
2020-04-16 10:00:00,197.14,197.14,195.83,195.97,6724.0,158.0364,158.0364,156.9863,157.0985,6724.0
2020-04-16 10:05:00,195.71,196.27,195.45,195.52,4890.0,156.8901,157.339,156.6816,156.7378,4890.0
2020-04-16 10:10:00,195.38,196.32,195.14,196.0,4105.0,156.6255,157.3791,156.4331,157.1226,4105.0
2020-04-16 10:15:00,195.96,196.23,195.45,196.18,11200.0,157.0905,157.3069,156.6816,157.2668,11200.0
2020-04-16 10:20:00,196.77,197.06,196.51,196.51,3468.0,157.7398,157.9723,157.5314,157.5314,3468.0
2020-04-16 10:25:00,196.78,197.05,195.29,196.43,10432.0,157.7478,157.9643,156.5534,157.4673,10432.0
2020-04-16 10:30:00,196.3,197.22,196.27,196.68,10332.0,157.363,158.1006,157.339,157.6677,10332.0
2020-04-16 10:35:00,196.69,196.91,196.03,196.04,5405.0,157.6757,157.852,157.1466,157.1546,5405.0
2020-04-16 10:40:00,196.11,196.31,195.88,195.9,13256.0,157.2107,157.3711,157.0264,157.0424,13256.0
2020-04-16 10:45:00,195.75,195.98,195.41,195.56,6623.0,156.9221,157.1065,156.6496,156.7698,6623.0
2020-04-16 10:50:00,195.34,195.53,194.51,194.78,9518.0,156.5935,156.7458,155.9281,156.1445,9518.0
2020-04-16 10:55:00,194.78,195.94,194.66,195.67,4453.0,156.1445,157.0745,156.0483,156.858,4453.0
2020-04-16 11:00:00,195.85,196.18,195.15,195.39,10562.0,157.0023,157.2668,156.4412,156.6335,10562.0
2020-04-16 11:05:00,195.48,196.27,195.47,196.01,5507.0,156.7057,157.339,156.6977,157.1306,5507.0
2020-04-16 11:10:00,195.85,195.85,195.25,195.41,1885.0,157.0023,157.0023,156.5213,156.6496,1885.0
2020-04-16 11:15:00,195.46,195.94,195.32,195.94,5487.0,156.6897,157.0745,156.5774,157.0745,5487.0
2020-04-16 11:20:00,195.75,196.66,195.63,195.77,13080.0,156.9221,157.6516,156.8259,156.9382,13080.0
2020-04-16 11:25:00,195.75,195.93,195.45,195.86,5764.0,156.9221,157.0664,156.6816,157.0103,5764.0
2020-04-16 11:30:00,195.66,195.66,195.51,195.51,1660.0,156.85,156.85,156.7297,156.7297,1660.0
2020-04-16 11:35:00,195.34,195.82,195.34,195.81,1401.0,156.5935,156.9783,156.5935,156.9702,1401.0
2020-04-16 11:40:00,195.93,196.27,195.81,196.23,2250.0,157.0664,157.339,156.9702,157.3069,2250.0
2020-04-16 11:45:00,196.41,196.59,196.32,196.37,2600.0,157.4512,157.5955,157.3791,157.4192,2600.0
2020-04-16 11:50:00,196.7,197.28,196.67,197.28,2943.0,157.6837,158.1487,157.6597,158.1487,2943.0
2020-04-16 11:55:00,197.36,197.43,196.84,197.07,2249.0,158.2128,158.2689,157.7959,157.9803,2249.0
2020-04-16 12:00:00,197.0,197.03,196.16,196.3,4742.0,157.9242,157.9482,157.2508,157.363,4742.0
2020-04-16 12:05:00,196.16,196.63,196.16,196.48,3088.0,157.2508,157.6276,157.2508,157.5073,3088.0
2020-04-16 12:10:00,196.25,196.25,195.69,195.69,1911.0,157.323,157.323,156.874,156.874,1911.0
2020-04-16 12:15:00,195.69,195.73,195.0,195.31,3121.0,156.874,156.9061,156.3209,156.5694,3121.0
2020-04-16 12:20:00,195.31,195.31,194.97,195.06,3596.0,156.5694,156.5694,156.2969,156.369,3596.0
2020-04-16 12:25:00,195.11,195.82,195.11,195.81,4018.0,156.4091,156.9783,156.4091,156.9702,4018.0
2020-04-16 12:30:00,195.62,195.62,195.24,195.55,4868.0,156.8179,156.8179,156.5133,156.7618,4868.0
2020-04-16 12:35:00,195.54,195.78,195.36,195.5,2191.0,156.7538,156.9462,156.6095,156.7217,2191.0
2020-04-16 12:40:00,195.41,195.58,195.1,195.52,2499.0,156.6496,156.7859,156.4011,156.7378,2499.0
2020-04-16 12:45:00,195.52,195.71,195.34,195.71,2226.0,156.7378,156.8901,156.5935,156.8901,2226.0
2020-04-16 12:50:00,196.0,196.23,195.85,196.23,2034.0,157.1226,157.3069,157.0023,157.3069,2034.0
2020-04-16 12:55:00,196.12,196.5,196.11,196.49,1535.0,157.2187,157.5234,157.2107,157.5154,1535.0
2020-04-16 13:00:00,196.47,196.73,196.36,196.54,11662.0,157.4993,157.7078,157.4111,157.5554,11662.0
2020-04-16 13:05:00,196.56,196.74,196.44,196.44,3476.0,157.5715,157.7158,157.4753,157.4753,3476.0
2020-04-16 13:10:00,196.81,197.02,196.23,196.56,6614.0,157.7719,157.9402,157.3069,157.5715,6614.0
2020-04-16 13:15:00,196.55,196.85,196.09,196.25,6652.0,157.5635,157.8039,157.1947,157.323,6652.0
2020-04-16 13:20:00,196.18,196.35,195.69,196.03,28085.0,157.2668,157.4031,156.874,157.1466,28085.0
2020-04-16 13:25:00,196.01,196.1,195.76,196.09,5164.0,157.1306,157.2027,156.9302,157.1947,5164.0
2020-04-16 13:30:00,196.06,196.32,196.06,196.09,3458.0,157.1706,157.3791,157.1706,157.1947,3458.0
2020-04-16 13:35:00,196.09,196.14,195.84,195.98,1849.0,157.1947,157.2348,156.9943,157.1065,1849.0
2020-04-16 13:40:00,196.0,196.37,195.97,196.27,7139.0,157.1226,157.4192,157.0985,157.339,7139.0
2020-04-16 13:45:00,196.26,196.61,196.26,196.34,2600.0,157.331,157.6116,157.331,157.3951,2600.0
2020-04-16 13:50:00,196.25,196.43,196.0,196.02,4215.0,157.323,157.4673,157.1226,157.1386,4215.0
2020-04-16 13:55:00,196.13,196.73,196.13,196.73,2802.0,157.2268,157.7078,157.2268,157.7078,2802.0
2020-04-16 14:00:00,196.46,196.58,196.35,196.57,2231.0,157.4913,157.5875,157.4031,157.5795,2231.0
2020-04-16 14:05:00,196.6,196.8,196.42,196.8,2190.0,157.6035,157.7639,157.4592,157.7639,2190.0
2020-04-16 14:10:00,196.74,197.0,196.69,196.92,1900.0,157.7158,157.9242,157.6757,157.8601,1900.0
2020-04-16 14:15:00,197.2,197.33,197.0,197.1,2638.0,158.0845,158.1887,157.9242,158.0044,2638.0
2020-04-16 14:20:00,196.92,196.92,196.53,196.53,4121.0,157.8601,157.8601,157.5474,157.5474,4121.0
2020-04-16 14:25:00,196.37,196.47,195.98,196.01,5112.0,157.4192,157.4993,157.1065,157.1306,5112.0
2020-04-16 14:30:00,195.96,196.18,195.88,195.88,8111.0,157.0905,157.2668,157.0264,157.0264,8111.0
2020-04-16 14:35:00,195.89,196.61,195.86,196.19,5637.0,157.0344,157.6116,157.0103,157.2749,5637.0
2020-04-16 14:40:00,196.01,196.18,195.81,196.18,5800.0,157.1306,157.2668,156.9702,157.2668,5800.0
2020-04-16 14:45:00,196.08,196.46,195.6,196.44,11187.0,157.1867,157.4913,156.8019,157.4753,11187.0
2020-04-16 14:50:00,196.61,196.68,196.28,196.44,8093.0,157.6116,157.6677,157.347,157.4753,8093.0
2020-04-16 14:55:00,196.23,196.28,195.85,195.97,5614.0,157.3069,157.347,157.0023,157.0985,5614.0
2020-04-16 15:00:00,196.0,196.09,195.43,195.96,5405.0,157.1226,157.1947,156.6656,157.0905,5405.0
2020-04-16 15:05:00,196.03,196.26,195.87,195.94,5319.0,157.1466,157.331,157.0183,157.0745,5319.0
2020-04-16 15:10:00,195.88,196.53,195.87,196.31,17547.0,157.0264,157.5474,157.0183,157.3711,17547.0
2020-04-16 15:15:00,196.31,196.88,196.1,196.34,6537.0,157.3711,157.828,157.2027,157.3951,6537.0
2020-04-16 15:20:00,196.41,196.71,196.25,196.57,5001.0,157.4512,157.6917,157.323,157.5795,5001.0
2020-04-16 15:25:00,196.6,196.6,195.65,196.06,52615.0,157.6035,157.6035,156.842,157.1706,52615.0
2020-04-16 15:30:00,196.08,196.08,195.09,195.16,9222.0,157.1867,157.1867,156.3931,156.4492,9222.0
2020-04-16 15:35:00,195.13,195.31,194.59,194.76,14115.0,156.4251,156.5694,155.9922,156.1285,14115.0
2020-04-16 15:40:00,194.83,195.47,194.41,195.14,22897.0,156.1846,156.6977,155.8479,156.4331,22897.0
2020-04-16 15:45:00,195.12,196.0,195.12,195.6,26986.0,156.4171,157.1226,156.4171,156.8019,26986.0
2020-04-16 15:50:00,195.74,196.26,195.08,195.37,29524.0,156.9141,157.331,156.385,156.6175,29524.0
2020-04-16 15:55:00,195.34,195.48,193.77,193.96,82383.0,156.5935,156.7057,155.3349,155.4872,82383.0
2020-04-17 09:30:00,197.2,197.5,195.83,196.25,43702.0,158.0845,158.325,156.9863,157.323,43702.0
2020-04-17 09:35:00,196.47,198.04,196.47,197.87,4491.0,157.4993,158.7579,157.4993,158.6216,4491.0
2020-04-17 09:40:00,197.84,198.14,196.31,196.49,14968.0,158.5976,158.8381,157.3711,157.5154,14968.0
2020-04-17 09:45:00,196.38,196.62,196.05,196.28,11320.0,157.4272,157.6196,157.1626,157.347,11320.0
2020-04-17 09:50:00,196.75,196.96,196.29,196.96,900.0,157.7238,157.8921,157.355,157.8921,900.0
2020-04-17 09:55:00,197.23,197.36,196.71,197.31,3231.0,158.1086,158.2128,157.6917,158.1727,3231.0
2020-04-17 10:00:00,197.49,197.75,196.72,197.0,4775.0,158.317,158.5254,157.6997,157.9242,4775.0
2020-04-17 10:05:00,196.7,197.04,196.35,196.35,2318.0,157.6837,157.9563,157.4031,157.4031,2318.0
2020-04-17 10:10:00,196.6,197.11,196.55,196.9,1839.0,157.6035,158.0124,157.5635,157.844,1839.0
2020-04-17 10:15:00,196.99,196.99,196.68,196.92,2523.0,157.9162,157.9162,157.6677,157.8601,2523.0
2020-04-17 10:20:00,196.74,197.2,196.63,196.91,5896.0,157.7158,158.0845,157.6276,157.852,5896.0
2020-04-17 10:25:00,197.0,197.52,196.95,196.96,5817.0,157.9242,158.3411,157.8841,157.8921,5817.0
2020-04-17 10:30:00,197.19,197.26,196.71,197.0,2159.0,158.0765,158.1326,157.6917,157.9242,2159.0
2020-04-17 10:35:00,196.92,197.0,196.32,196.36,2164.0,157.8601,157.9242,157.3791,157.4111,2164.0
2020-04-17 10:40:00,196.31,196.72,196.3,196.36,5312.0,157.3711,157.6997,157.363,157.4111,5312.0
2020-04-17 10:45:00,195.88,196.42,195.42,196.42,4282.0,157.0264,157.4592,156.6576,157.4592,4282.0
2020-04-17 10:50:00,196.52,196.57,196.19,196.57,2774.0,157.5394,157.5795,157.2749,157.5795,2774.0
2020-04-17 10:55:00,196.57,196.77,196.11,196.12,6714.0,157.5795,157.7398,157.2107,157.2187,6714.0
2020-04-17 11:00:00,196.11,196.11,195.42,195.42,4689.0,157.2107,157.2107,156.6576,156.6576,4689.0
2020-04-17 11:05:00,195.05,195.5,195.05,195.5,1150.0,156.361,156.7217,156.361,156.7217,1150.0
2020-04-17 11:10:00,195.16,195.26,194.51,194.95,2290.0,156.4492,156.5293,155.9281,156.2808,2290.0
2020-04-17 11:15:00,194.97,195.56,194.85,195.56,10179.0,156.2969,156.7698,156.2007,156.7698,10179.0
2020-04-17 11:20:00,195.56,195.57,195.22,195.32,5189.0,156.7698,156.7778,156.4973,156.5774,5189.0
2020-04-17 11:25:00,195.48,195.67,195.36,195.36,4145.0,156.7057,156.858,156.6095,156.6095,4145.0
2020-04-17 11:30:00,195.54,196.02,195.46,196.02,5030.0,156.7538,157.1386,156.6897,157.1386,5030.0
2020-04-17 11:35:00,196.22,197.02,196.22,196.89,2513.0,157.2989,157.9402,157.2989,157.836,2513.0
2020-04-17 11:40:00,196.89,197.12,196.78,197.08,2453.0,157.836,158.0204,157.7478,157.9883,2453.0
2020-04-17 11:45:00,197.06,197.29,196.91,197.25,6703.0,157.9723,158.1567,157.852,158.1246,6703.0
2020-04-17 11:50:00,197.19,197.19,196.75,196.92,4300.0,158.0765,158.0765,157.7238,157.8601,4300.0
2020-04-17 11:55:00,196.94,197.01,196.11,196.11,3610.0,157.8761,157.9322,157.2107,157.2107,3610.0
2020-04-17 12:00:00,196.28,196.44,195.84,196.22,4862.0,157.347,157.4753,156.9943,157.2989,4862.0
2020-04-17 12:05:00,196.16,197.06,196.16,196.56,4387.0,157.2508,157.9723,157.2508,157.5715,4387.0
2020-04-17 12:10:00,196.44,196.66,196.34,196.58,2423.0,157.4753,157.6516,157.3951,157.5875,2423.0
2020-04-17 12:15:00,196.4,196.49,196.35,196.38,1860.0,157.4432,157.5154,157.4031,157.4272,1860.0
2020-04-17 12:20:00,196.41,196.74,196.38,196.74,4235.0,157.4512,157.7158,157.4272,157.7158,4235.0
2020-04-17 12:25:00,196.54,196.88,196.46,196.83,2737.0,157.5554,157.828,157.4913,157.7879,2737.0
2020-04-17 12:30:00,196.86,197.08,196.33,196.97,7430.0,157.812,157.9883,157.3871,157.9001,7430.0
2020-04-17 12:35:00,197.08,197.18,196.81,197.04,1000.0,157.9883,158.0685,157.7719,157.9563,1000.0
2020-04-17 12:40:00,197.22,197.22,196.67,196.67,2700.0,158.1006,158.1006,157.6597,157.6597,2700.0
2020-04-17 12:45:00,196.56,196.62,196.25,196.25,1306.0,157.5715,157.6196,157.323,157.323,1306.0
2020-04-17 12:50:00,196.18,196.26,196.02,196.16,1174.0,157.2668,157.331,157.1386,157.2508,1174.0
2020-04-17 12:55:00,195.99,195.99,195.33,195.4,2100.0,157.1145,157.1145,156.5854,156.6416,2100.0
2020-04-17 13:00:00,195.35,195.74,195.35,195.74,3000.0,156.6015,156.9141,156.6015,156.9141,3000.0
2020-04-17 13:05:00,195.78,195.84,195.55,195.56,3001.0,156.9462,156.9943,156.7618,156.7698,3001.0
2020-04-17 13:10:00,195.53,195.58,195.14,195.14,3542.0,156.7458,156.7859,156.4331,156.4331,3542.0
2020-04-17 13:15:00,195.2,195.32,195.13,195.27,2000.0,156.4812,156.5774,156.4251,156.5373,2000.0
2020-04-17 13:20:00,195.2,195.22,194.16,194.36,3251.0,156.4812,156.4973,155.6475,155.8079,3251.0
2020-04-17 13:25:00,194.3,194.45,194.06,194.2,4101.0,155.7598,155.88,155.5674,155.6796,4101.0
2020-04-17 13:30:00,194.24,194.41,194.18,194.33,4542.0,155.7117,155.8479,155.6636,155.7838,4542.0
2020-04-17 13:35:00,194.37,194.66,194.37,194.66,3800.0,155.8159,156.0483,155.8159,156.0483,3800.0
2020-04-17 13:40:00,194.78,194.9,194.71,194.9,3200.0,156.1445,156.2407,156.0884,156.2407,3200.0
2020-04-17 13:45:00,194.97,195.18,194.93,195.13,5612.0,156.2969,156.4652,156.2648,156.4251,5612.0
2020-04-17 13:50:00,195.19,195.19,194.72,194.72,2000.0,156.4732,156.4732,156.0964,156.0964,2000.0
2020-04-17 13:55:00,194.71,195.43,194.42,195.43,6694.0,156.0884,156.6656,155.856,156.6656,6694.0
2020-04-17 14:00:00,195.12,195.2,195.12,195.2,300.0,156.4171,156.4812,156.4171,156.4812,300.0
2020-04-17 14:05:00,195.25,195.63,195.17,195.42,1132.0,156.5213,156.8259,156.4572,156.6576,1132.0
2020-04-17 14:10:00,195.62,195.62,195.35,195.53,800.0,156.8179,156.8179,156.6015,156.7458,800.0
2020-04-17 14:15:00,195.43,195.64,195.41,195.64,3196.0,156.6656,156.834,156.6496,156.834,3196.0
2020-04-17 14:20:00,195.74,196.22,195.74,196.09,5393.0,156.9141,157.2989,156.9141,157.1947,5393.0
2020-04-17 14:25:00,195.97,195.99,195.75,195.89,2735.0,157.0985,157.1145,156.9221,157.0344,2735.0
2020-04-17 14:30:00,195.75,195.79,195.24,195.36,7376.0,156.9221,156.9542,156.5133,156.6095,7376.0
2020-04-17 14:35:00,195.11,195.23,195.01,195.09,4441.0,156.4091,156.5053,156.3289,156.3931,4441.0
2020-04-17 14:40:00,195.1,195.15,195.01,195.15,8497.0,156.4011,156.4412,156.3289,156.4412,8497.0
2020-04-17 14:45:00,195.1,195.36,195.05,195.28,4173.0,156.4011,156.6095,156.361,156.5454,4173.0
2020-04-17 14:50:00,195.31,195.33,195.18,195.23,2717.0,156.5694,156.5854,156.4652,156.5053,2717.0
2020-04-17 14:55:00,195.18,195.52,195.18,195.36,5307.0,156.4652,156.7378,156.4652,156.6095,5307.0
2020-04-17 15:00:00,195.42,195.61,195.31,195.36,3631.0,156.6576,156.8099,156.5694,156.6095,3631.0
2020-04-17 15:05:00,195.28,195.58,195.28,195.48,4358.0,156.5454,156.7859,156.5454,156.7057,4358.0
2020-04-17 15:10:00,195.51,195.66,195.4,195.66,7716.0,156.7297,156.85,156.6416,156.85,7716.0
2020-04-17 15:15:00,195.45,195.69,195.45,195.67,7004.0,156.6816,156.874,156.6816,156.858,7004.0
2020-04-17 15:20:00,195.69,195.69,195.39,195.57,4112.0,156.874,156.874,156.6335,156.7778,4112.0
2020-04-17 15:25:00,195.65,195.96,195.65,195.83,5983.0,156.842,157.0905,156.842,156.9863,5983.0
2020-04-17 15:30:00,195.84,196.0,195.75,195.97,4881.0,156.9943,157.1226,156.9221,157.0985,4881.0
2020-04-17 15:35:00,195.98,196.35,195.98,196.34,8376.0,157.1065,157.4031,157.1065,157.3951,8376.0
2020-04-17 15:40:00,196.3,196.55,196.19,196.35,7220.0,157.363,157.5635,157.2749,157.4031,7220.0
2020-04-17 15:45:00,196.38,196.76,196.3,196.65,10208.0,157.4272,157.7318,157.363,157.6436,10208.0
2020-04-17 15:50:00,196.77,197.39,196.75,196.9,17224.0,157.7398,158.2368,157.7238,157.844,17224.0
2020-04-17 15:55:00,196.8,196.96,196.0,196.39,59690.0,157.7639,157.8921,157.1226,157.4352,59690.0
2020-04-20 09:30:00,194.75,195.46,192.55,193.41,14648.0,156.1205,156.6897,154.3569,155.0463,14648.0
2020-04-20 09:35:00,193.53,194.32,192.79,192.8,3849.0,155.1425,155.7758,154.5493,154.5573,3849.0
2020-04-20 09:40:00,192.87,193.45,192.41,192.95,5264.0,154.6134,155.0784,154.2446,154.6775,5264.0
2020-04-20 09:45:00,193.14,193.55,192.78,193.34,6951.0,154.8298,155.1585,154.5413,154.9902,6951.0
2020-04-20 09:50:00,193.44,194.02,192.86,193.41,12591.0,155.0703,155.5353,154.6054,155.0463,12591.0
2020-04-20 09:55:00,193.1,194.31,192.94,193.61,6569.0,154.7978,155.7678,154.6695,155.2066,6569.0
2020-04-20 10:00:00,193.28,194.48,193.24,194.48,4555.0,154.9421,155.904,154.91,155.904,4555.0
2020-04-20 10:05:00,194.3,194.46,193.96,194.29,1988.0,155.7598,155.888,155.4872,155.7517,1988.0
2020-04-20 10:10:00,194.47,194.47,194.1,194.33,3206.0,155.896,155.896,155.5994,155.7838,3206.0
2020-04-20 10:15:00,194.36,194.42,194.18,194.23,2752.0,155.8079,155.856,155.6636,155.7036,2752.0
2020-04-20 10:20:00,194.5,194.98,194.22,194.83,8907.0,155.9201,156.3049,155.6956,156.1846,8907.0
2020-04-20 10:25:00,194.83,195.0,194.51,194.86,1412.0,156.1846,156.3209,155.9281,156.2087,1412.0
2020-04-20 10:30:00,194.64,194.86,194.49,194.61,3129.0,156.0323,156.2087,155.9121,156.0083,3129.0
2020-04-20 10:35:00,194.53,194.61,193.99,194.05,5892.0,155.9441,156.0083,155.5112,155.5593,5892.0
2020-04-20 10:40:00,194.2,194.36,194.03,194.14,1614.0,155.6796,155.8079,155.5433,155.6315,1614.0
2020-04-20 10:45:00,194.3,194.64,194.23,194.52,3101.0,155.7598,156.0323,155.7036,155.9361,3101.0
2020-04-20 10:50:00,194.48,195.47,194.46,195.26,2897.0,155.904,156.6977,155.888,156.5293,2897.0
2020-04-20 10:55:00,195.34,196.01,195.34,195.45,3643.0,156.5935,157.1306,156.5935,156.6816,3643.0
2020-04-20 11:00:00,195.29,195.32,194.86,195.08,3921.0,156.5534,156.5774,156.2087,156.385,3921.0
2020-04-20 11:05:00,195.08,195.13,194.82,194.85,6268.0,156.385,156.4251,156.1766,156.2007,6268.0
2020-04-20 11:10:00,194.72,195.44,194.67,195.44,3937.0,156.0964,156.6736,156.0564,156.6736,3937.0
2020-04-20 11:15:00,195.74,195.95,195.6,195.89,817.0,156.9141,157.0825,156.8019,157.0344,817.0
2020-04-20 11:20:00,195.85,196.17,195.57,196.03,8094.0,157.0023,157.2588,156.7778,157.1466,8094.0
2020-04-20 11:25:00,196.03,196.19,196.03,196.05,3221.0,157.1466,157.2749,157.1466,157.1626,3221.0
2020-04-20 11:30:00,196.15,196.44,196.15,196.38,4113.0,157.2428,157.4753,157.2428,157.4272,4113.0
2020-04-20 11:35:00,196.44,196.71,196.25,196.25,6020.0,157.4753,157.6917,157.323,157.323,6020.0
2020-04-20 11:40:00,196.42,196.45,195.98,196.12,2281.0,157.4592,157.4833,157.1065,157.2187,2281.0
2020-04-20 11:45:00,196.17,196.41,195.6,195.6,10359.0,157.2588,157.4512,156.8019,156.8019,10359.0
2020-04-20 11:50:00,195.59,195.72,194.95,194.95,1674.0,156.7939,156.8981,156.2808,156.2808,1674.0
2020-04-20 11:55:00,194.9,195.27,194.9,195.27,1000.0,156.2407,156.5373,156.2407,156.5373,1000.0
2020-04-20 12:00:00,195.08,195.08,194.75,194.75,2000.0,156.385,156.385,156.1205,156.1205,2000.0
2020-04-20 12:05:00,194.73,195.16,194.62,194.72,4225.0,156.1045,156.4492,156.0163,156.0964,4225.0
2020-04-20 12:10:00,194.63,194.63,194.21,194.3,4113.0,156.0243,156.0243,155.6876,155.7598,4113.0
2020-04-20 12:15:00,194.44,194.57,194.33,194.4,2162.0,155.872,155.9762,155.7838,155.8399,2162.0
2020-04-20 12:20:00,194.35,194.54,194.14,194.2,2803.0,155.7998,155.9521,155.6315,155.6796,2803.0
2020-04-20 12:25:00,194.46,194.59,194.42,194.5,1189.0,155.888,155.9922,155.856,155.9201,1189.0
2020-04-20 12:30:00,194.81,194.98,194.74,194.94,800.0,156.1686,156.3049,156.1125,156.2728,800.0
2020-04-20 12:35:00,194.94,195.36,194.89,195.31,3191.0,156.2728,156.6095,156.2327,156.5694,3191.0
2020-04-20 12:40:00,195.21,195.73,195.18,195.73,2760.0,156.4893,156.9061,156.4652,156.9061,2760.0
2020-04-20 12:45:00,195.69,195.91,195.49,195.74,2501.0,156.874,157.0504,156.7137,156.9141,2501.0
2020-04-20 12:50:00,195.73,195.73,195.44,195.7,2876.0,156.9061,156.9061,156.6736,156.8821,2876.0
2020-04-20 12:55:00,195.7,195.87,195.56,195.87,1528.0,156.8821,157.0183,156.7698,157.0183,1528.0
2020-04-20 13:00:00,195.84,195.84,195.43,195.43,4722.0,156.9943,156.9943,156.6656,156.6656,4722.0
2020-04-20 13:05:00,195.56,195.61,195.36,195.51,2678.0,156.7698,156.8099,156.6095,156.7297,2678.0
2020-04-20 13:10:00,195.4,195.4,195.09,195.09,1906.0,156.6416,156.6416,156.3931,156.3931,1906.0
2020-04-20 13:15:00,195.06,195.28,195.01,195.06,1845.0,156.369,156.5454,156.3289,156.369,1845.0
2020-04-20 13:20:00,195.12,195.12,194.57,194.57,1795.0,156.4171,156.4171,155.9762,155.9762,1795.0
2020-04-20 13:25:00,194.53,194.72,194.41,194.62,1548.0,155.9441,156.0964,155.8479,156.0163,1548.0
2020-04-20 13:30:00,194.67,194.67,194.28,194.43,1754.0,156.0564,156.0564,155.7437,155.864,1754.0
2020-04-20 13:35:00,194.39,194.39,194.38,194.39,200.0,155.8319,155.8319,155.8239,155.8319,200.0
2020-04-20 13:40:00,194.9,195.31,194.89,194.98,2454.0,156.2407,156.5694,156.2327,156.3049,2454.0
2020-04-20 13:45:00,194.97,195.2,194.92,195.0,3794.0,156.2969,156.4812,156.2568,156.3209,3794.0
2020-04-20 13:50:00,194.86,195.25,194.85,195.25,2817.0,156.2087,156.5213,156.2007,156.5213,2817.0
2020-04-20 13:55:00,195.07,195.08,194.84,194.98,1721.0,156.377,156.385,156.1926,156.3049,1721.0
2020-04-20 14:00:00,195.05,195.05,194.81,194.95,3691.0,156.361,156.361,156.1686,156.2808,3691.0
2020-04-20 14:05:00,195.01,195.01,194.72,194.8,2175.0,156.3289,156.3289,156.0964,156.1606,2175.0
2020-04-20 14:10:00,194.76,194.9,194.46,194.61,4544.0,156.1285,156.2407,155.888,156.0083,4544.0
2020-04-20 14:15:00,194.62,194.62,194.39,194.54,3082.0,156.0163,156.0163,155.8319,155.9521,3082.0
2020-04-20 14:20:00,194.53,194.53,194.4,194.44,3839.0,155.9441,155.9441,155.8399,155.872,3839.0
2020-04-20 14:25:00,194.56,194.57,194.3,194.38,4957.0,155.9682,155.9762,155.7598,155.8239,4957.0
2020-04-20 14:30:00,194.67,195.09,194.6,194.72,1700.0,156.0564,156.3931,156.0002,156.0964,1700.0
2020-04-20 14:35:00,194.72,194.75,194.54,194.64,1512.0,156.0964,156.1205,155.9521,156.0323,1512.0
2020-04-20 14:40:00,194.54,194.72,194.5,194.56,2163.0,155.9521,156.0964,155.9201,155.9682,2163.0
2020-04-20 14:45:00,194.45,194.65,194.4,194.55,3687.0,155.88,156.0403,155.8399,155.9602,3687.0
2020-04-20 14:50:00,194.61,194.61,194.19,194.2,6924.0,156.0083,156.0083,155.6716,155.6796,6924.0
2020-04-20 14:55:00,194.15,194.38,193.97,194.13,7636.0,155.6395,155.8239,155.4952,155.6235,7636.0
2020-04-20 15:00:00,194.13,194.8,194.13,194.32,4958.0,155.6235,156.1606,155.6235,155.7758,4958.0
2020-04-20 15:05:00,194.42,194.42,193.85,194.09,11764.0,155.856,155.856,155.399,155.5914,11764.0
2020-04-20 15:10:00,194.04,194.95,193.87,194.73,14458.0,155.5513,156.2808,155.415,156.1045,14458.0
2020-04-20 15:15:00,194.5,195.1,194.5,194.66,6415.0,155.9201,156.4011,155.9201,156.0483,6415.0
2020-04-20 15:20:00,194.72,194.76,194.39,194.55,7000.0,156.0964,156.1285,155.8319,155.9602,7000.0
2020-04-20 15:25:00,194.44,194.85,194.32,194.84,9039.0,155.872,156.2007,155.7758,156.1926,9039.0
2020-04-20 15:30:00,194.92,194.97,194.61,194.84,9153.0,156.2568,156.2969,156.0083,156.1926,9153.0
2020-04-20 15:35:00,194.86,194.87,194.09,194.18,8126.0,156.2087,156.2167,155.5914,155.6636,8126.0
2020-04-20 15:40:00,194.06,194.49,194.06,194.49,10988.0,155.5674,155.9121,155.5674,155.9121,10988.0
2020-04-20 15:45:00,194.38,194.56,194.21,194.25,13594.0,155.8239,155.9682,155.6876,155.7197,13594.0
2020-04-20 15:50:00,194.25,194.25,193.6,193.89,22150.0,155.7197,155.7197,155.1986,155.4311,22150.0
2020-04-20 15:55:00,193.82,193.98,193.17,193.32,53769.0,155.375,155.5032,154.8539,154.9741,53769.0
2020-04-21 09:30:00,190.85,192.32,187.73,192.32,36231.0,152.9941,154.1725,150.4929,154.1725,36231.0
2020-04-21 09:35:00,192.3,192.3,190.62,190.94,5483.0,154.1565,154.1565,152.8097,153.0662,5483.0
2020-04-21 09:40:00,192.0,192.26,190.65,190.94,5487.0,153.916,154.1244,152.8337,153.0662,5487.0
2020-04-21 09:45:00,190.68,191.65,190.0,190.0,1668.0,152.8578,153.6354,152.3127,152.3127,1668.0
2020-04-21 09:50:00,190.39,191.54,190.34,190.79,2307.0,152.6253,153.5472,152.5852,152.946,2307.0
2020-04-21 09:55:00,190.33,190.47,189.59,189.75,1890.0,152.5772,152.6895,151.984,152.1123,1890.0
2020-04-21 10:00:00,189.44,190.08,189.42,189.5,8538.0,151.8638,152.3768,151.8477,151.9119,8538.0
2020-04-21 10:05:00,189.52,190.42,189.52,189.83,3879.0,151.9279,152.6494,151.9279,152.1764,3879.0
2020-04-21 10:10:00,189.79,189.79,188.91,189.27,4625.0,152.1443,152.1443,151.4389,151.7275,4625.0
2020-04-21 10:15:00,189.38,190.43,189.38,190.26,7142.0,151.8157,152.6574,151.8157,152.5211,7142.0
2020-04-21 10:20:00,190.15,191.35,190.15,190.93,29402.0,152.4329,153.3949,152.4329,153.0582,29402.0
2020-04-21 10:25:00,190.86,191.18,188.89,189.7,28209.0,153.0021,153.2586,151.4229,152.0722,28209.0
2020-04-21 10:30:00,189.75,190.22,189.75,189.86,5099.0,152.1123,152.489,152.1123,152.2004,5099.0
2020-04-21 10:35:00,190.05,190.33,189.82,190.33,2613.0,152.3528,152.5772,152.1684,152.5772,2613.0
2020-04-21 10:40:00,190.16,190.69,189.94,190.55,5883.0,152.4409,152.8658,152.2646,152.7536,5883.0
2020-04-21 10:45:00,190.89,190.92,190.08,190.08,1631.0,153.0261,153.0502,152.3768,152.3768,1631.0
2020-04-21 10:50:00,190.27,190.51,190.23,190.25,1800.0,152.5291,152.7215,152.4971,152.5131,1800.0
2020-04-21 10:55:00,190.47,190.63,190.0,190.02,9621.0,152.6895,152.8177,152.3127,152.3287,9621.0
2020-04-21 11:00:00,190.17,190.27,189.82,190.01,4373.0,152.449,152.5291,152.1684,152.3207,4373.0
2020-04-21 11:05:00,190.11,190.58,190.11,190.56,1700.0,152.4009,152.7776,152.4009,152.7616,1700.0
2020-04-21 11:10:00,190.59,191.08,190.46,190.58,7513.0,152.7856,153.1785,152.6814,152.7776,7513.0
2020-04-21 11:15:00,190.35,190.54,189.95,190.53,5133.0,152.5933,152.7456,152.2726,152.7375,5133.0
2020-04-21 11:20:00,190.77,191.16,190.43,190.93,4462.0,152.9299,153.2426,152.6574,153.0582,4462.0
2020-04-21 11:25:00,190.72,190.85,190.28,190.32,1615.0,152.8899,152.9941,152.5371,152.5692,1615.0
2020-04-21 11:30:00,190.55,191.17,190.42,191.17,2200.0,152.7536,153.2506,152.6494,153.2506,2200.0
2020-04-21 11:35:00,190.95,191.42,190.74,191.0,1596.0,153.0742,153.451,152.9059,153.1143,1596.0
2020-04-21 11:40:00,191.14,191.23,190.61,190.84,2100.0,153.2266,153.2987,152.8017,152.9861,2100.0
2020-04-21 11:45:00,190.98,191.03,190.5,190.91,1704.0,153.0983,153.1384,152.7135,153.0422,1704.0
2020-04-21 11:50:00,191.09,191.23,190.23,190.3,12544.0,153.1865,153.2987,152.4971,152.5532,12544.0
2020-04-21 11:55:00,190.67,190.83,190.17,190.77,36021.0,152.8498,152.978,152.449,152.9299,36021.0
2020-04-21 12:00:00,190.72,190.84,189.51,189.51,22574.0,152.8899,152.9861,151.9199,151.9199,22574.0
2020-04-21 12:05:00,189.68,190.01,189.67,190.01,4339.0,152.0562,152.3207,152.0481,152.3207,4339.0
2020-04-21 12:10:00,189.82,190.02,189.69,189.69,2694.0,152.1684,152.3287,152.0642,152.0642,2694.0
2020-04-21 12:15:00,189.74,190.01,189.63,189.87,1707.0,152.1042,152.3207,152.0161,152.2085,1707.0
2020-04-21 12:20:00,189.88,190.26,189.88,189.88,5826.0,152.2165,152.5211,152.2165,152.2165,5826.0
2020-04-21 12:25:00,189.87,189.98,189.5,189.6,2200.0,152.2085,152.2966,151.9119,151.992,2200.0
2020-04-21 12:30:00,189.56,189.56,189.18,189.19,14611.0,151.96,151.96,151.6553,151.6633,14611.0
2020-04-21 12:35:00,189.2,189.3,189.17,189.3,826.0,151.6714,151.7515,151.6473,151.7515,826.0
2020-04-21 12:40:00,189.17,189.43,189.13,189.13,3524.0,151.6473,151.8557,151.6152,151.6152,3524.0
2020-04-21 12:45:00,189.26,189.59,189.26,189.34,1745.0,151.7195,151.984,151.7195,151.7836,1745.0
2020-04-21 12:50:00,189.58,189.94,189.5,189.7,3420.0,151.976,152.2646,151.9119,152.0722,3420.0
2020-04-21 12:55:00,189.87,190.26,189.74,190.26,3715.0,152.2085,152.5211,152.1042,152.5211,3715.0
2020-04-21 13:00:00,190.12,190.96,190.12,190.96,6823.0,152.4089,153.0823,152.4089,153.0823,6823.0
2020-04-21 13:05:00,190.59,190.96,190.5,190.9,4339.0,152.7856,153.0823,152.7135,153.0342,4339.0
2020-04-21 13:10:00,190.74,191.0,190.69,190.69,3436.0,152.9059,153.1143,152.8658,152.8658,3436.0
2020-04-21 13:15:00,190.79,190.92,190.73,190.92,1500.0,152.946,153.0502,152.8979,153.0502,1500.0
2020-04-21 13:20:00,190.74,191.49,190.74,191.26,1966.0,152.9059,153.5071,152.9059,153.3228,1966.0
2020-04-21 13:25:00,191.46,191.48,191.31,191.31,600.0,153.4831,153.4991,153.3628,153.3628,600.0
2020-04-21 13:30:00,191.37,191.74,191.2,191.41,2700.0,153.4109,153.7075,153.2747,153.443,2700.0
2020-04-21 13:35:00,191.35,192.11,191.13,191.7,3112.0,153.3949,154.0041,153.2185,153.6755,3112.0
2020-04-21 13:40:00,191.71,192.07,191.71,192.07,1003.0,153.6835,153.9721,153.6835,153.9721,1003.0
2020-04-21 13:45:00,191.9,191.9,191.48,191.49,1508.0,153.8358,153.8358,153.4991,153.5071,1508.0
2020-04-21 13:50:00,191.55,192.0,191.35,191.47,4410.0,153.5552,153.916,153.3949,153.4911,4410.0
2020-04-21 13:55:00,191.4,191.42,191.1,191.26,953.0,153.435,153.451,153.1945,153.3228,953.0
2020-04-21 14:00:00,191.01,191.4,191.01,191.4,400.0,153.1223,153.435,153.1223,153.435,400.0
2020-04-21 14:05:00,191.38,191.44,191.07,191.07,1050.0,153.4189,153.467,153.1704,153.1704,1050.0
2020-04-21 14:10:00,191.1,191.34,191.1,191.1,2244.0,153.1945,153.3869,153.1945,153.1945,2244.0
2020-04-21 14:15:00,191.09,191.39,191.08,191.16,2939.0,153.1865,153.427,153.1785,153.2426,2939.0
2020-04-21 14:20:00,191.01,191.72,191.01,191.58,5423.0,153.1223,153.6915,153.1223,153.5793,5423.0
2020-04-21 14:25:00,191.64,191.69,191.38,191.48,1485.0,153.6274,153.6675,153.4189,153.4991,1485.0
2020-04-21 14:30:00,191.34,191.45,191.14,191.24,2946.0,153.3869,153.4751,153.2266,153.3067,2946.0
2020-04-21 14:35:00,191.24,191.24,190.7,190.76,1400.0,153.3067,153.3067,152.8738,152.9219,1400.0
2020-04-21 14:40:00,190.55,190.55,190.21,190.23,3400.0,152.7536,152.7536,152.481,152.4971,3400.0
2020-04-21 14:45:00,190.22,190.3,190.06,190.16,1781.0,152.489,152.5532,152.3608,152.4409,1781.0
2020-04-21 14:50:00,190.34,190.5,190.08,190.46,2400.0,152.5852,152.7135,152.3768,152.6814,2400.0
2020-04-21 14:55:00,190.39,190.39,190.07,190.15,3866.0,152.6253,152.6253,152.3688,152.4329,3866.0
2020-04-21 15:00:00,190.24,190.54,190.24,190.46,4849.0,152.5051,152.7456,152.5051,152.6814,4849.0
2020-04-21 15:05:00,190.58,190.65,190.09,190.24,3368.0,152.7776,152.8337,152.3848,152.5051,3368.0
2020-04-21 15:10:00,190.36,190.82,190.36,190.82,5528.0,152.6013,152.97,152.6013,152.97,5528.0
2020-04-21 15:15:00,190.94,191.59,190.93,191.59,7138.0,153.0662,153.5873,153.0582,153.5873,7138.0
2020-04-21 15:20:00,191.49,191.68,191.29,191.29,3120.0,153.5071,153.6594,153.3468,153.3468,3120.0
2020-04-21 15:25:00,191.42,191.6,191.22,191.6,4752.0,153.451,153.5953,153.2907,153.5953,4752.0
2020-04-21 15:30:00,191.7,192.36,191.67,192.14,6435.0,153.6755,154.2046,153.6514,154.0282,6435.0
2020-04-21 15:35:00,192.18,192.67,192.18,192.67,4718.0,154.0603,154.4531,154.0603,154.4531,4718.0
2020-04-21 15:40:00,192.52,192.59,192.31,192.59,3280.0,154.3328,154.3889,154.1645,154.3889,3280.0
2020-04-21 15:45:00,192.52,192.6,192.04,192.4,10335.0,154.3328,154.397,153.948,154.2366,10335.0
2020-04-21 15:50:00,191.99,192.32,190.39,190.64,18732.0,153.908,154.1725,152.6253,152.8257,18732.0
2020-04-21 15:55:00,190.56,191.45,190.44,190.9,47944.0,152.7616,153.4751,152.6654,153.0342,47944.0
2020-04-22 09:30:00,193.07,194.94,192.51,193.0,20490.0,154.7737,156.2728,154.3248,154.7176,20490.0
2020-04-22 09:35:00,192.98,193.67,191.98,192.62,4850.0,154.7016,155.2547,153.8999,154.413,4850.0
2020-04-22 09:40:00,193.43,194.08,193.37,193.69,3999.0,155.0623,155.5834,155.0142,155.2707,3999.0
2020-04-22 09:45:00,193.53,193.99,192.2,193.17,2468.0,155.1425,155.5112,154.0763,154.8539,2468.0
2020-04-22 09:50:00,193.24,193.24,192.36,192.93,1861.0,154.91,154.91,154.2046,154.6615,1861.0
2020-04-22 09:55:00,193.22,193.93,192.92,193.93,4071.0,154.894,155.4631,154.6535,155.4631,4071.0
2020-04-22 10:00:00,193.99,194.06,192.56,192.56,4314.0,155.5112,155.5674,154.3649,154.3649,4314.0
2020-04-22 10:05:00,192.79,193.01,192.54,192.91,1146.0,154.5493,154.7256,154.3489,154.6455,1146.0
2020-04-22 10:10:00,193.05,193.09,192.73,192.91,2203.0,154.7577,154.7898,154.5012,154.6455,2203.0
2020-04-22 10:15:00,192.88,193.01,192.79,193.01,2373.0,154.6214,154.7256,154.5493,154.7256,2373.0
2020-04-22 10:20:00,193.05,193.61,192.9,193.61,9025.0,154.7577,155.2066,154.6374,155.2066,9025.0
2020-04-22 10:25:00,193.46,194.14,193.29,193.86,5692.0,155.0864,155.6315,154.9501,155.407,5692.0
2020-04-22 10:30:00,193.75,194.03,193.45,194.02,3098.0,155.3188,155.5433,155.0784,155.5353,3098.0
2020-04-22 10:35:00,193.98,194.1,193.51,193.64,2300.0,155.5032,155.5994,155.1265,155.2307,2300.0
2020-04-22 10:40:00,193.78,193.78,193.54,193.54,1100.0,155.3429,155.3429,155.1505,155.1505,1100.0
2020-04-22 10:45:00,193.57,193.57,193.11,193.22,3494.0,155.1746,155.1746,154.8058,154.894,3494.0
2020-04-22 10:50:00,193.46,193.46,192.87,193.13,1100.0,155.0864,155.0864,154.6134,154.8218,1100.0
2020-04-22 10:55:00,193.16,193.41,193.08,193.19,2849.0,154.8459,155.0463,154.7817,154.8699,2849.0
2020-04-22 11:00:00,192.99,192.99,192.37,192.78,2529.0,154.7096,154.7096,154.2126,154.5413,2529.0
2020-04-22 11:05:00,192.84,193.34,192.72,193.03,3538.0,154.5894,154.9902,154.4932,154.7417,3538.0
2020-04-22 11:10:00,193.59,193.71,193.35,193.56,1229.0,155.1906,155.2868,154.9982,155.1665,1229.0
2020-04-22 11:15:00,193.79,193.97,193.45,193.52,3143.0,155.3509,155.4952,155.0784,155.1345,3143.0
2020-04-22 11:20:00,193.45,193.7,193.31,193.31,2952.0,155.0784,155.2788,154.9661,154.9661,2952.0
2020-04-22 11:25:00,193.29,193.41,193.1,193.17,1961.0,154.9501,155.0463,154.7978,154.8539,1961.0
2020-04-22 11:30:00,193.14,193.37,193.13,193.37,3229.0,154.8298,155.0142,154.8218,155.0142,3229.0
2020-04-22 11:35:00,193.32,193.32,192.95,193.13,1900.0,154.9741,154.9741,154.6775,154.8218,1900.0
2020-04-22 11:40:00,193.07,193.8,193.07,193.8,800.0,154.7737,155.3589,154.7737,155.3589,800.0
2020-04-22 11:45:00,193.97,194.18,193.81,194.09,4319.0,155.4952,155.6636,155.3669,155.5914,4319.0
2020-04-22 11:50:00,194.09,194.44,194.08,194.36,1924.0,155.5914,155.872,155.5834,155.8079,1924.0
2020-04-22 11:55:00,194.3,194.39,193.42,193.42,3289.0,155.7598,155.8319,155.0543,155.0543,3289.0
2020-04-22 12:00:00,193.62,193.92,193.51,193.86,1927.0,155.2146,155.4551,155.1265,155.407,1927.0
2020-04-22 12:05:00,194.04,194.04,193.64,193.77,1408.0,155.5513,155.5513,155.2307,155.3349,1408.0
2020-04-22 12:10:00,193.75,193.79,193.41,193.73,3386.0,155.3188,155.3509,155.0463,155.3028,3386.0
2020-04-22 12:15:00,193.65,194.0,193.54,193.67,5623.0,155.2387,155.5193,155.1505,155.2547,5623.0
2020-04-22 12:20:00,193.56,193.74,193.41,193.74,1098.0,155.1665,155.3108,155.0463,155.3108,1098.0
2020-04-22 12:25:00,193.43,193.95,193.43,193.95,1538.0,155.0623,155.4792,155.0623,155.4792,1538.0
2020-04-22 12:30:00,193.81,194.05,193.73,193.83,2128.0,155.3669,155.5593,155.3028,155.383,2128.0
2020-04-22 12:35:00,193.71,194.04,193.56,194.04,15040.0,155.2868,155.5513,155.1665,155.5513,15040.0
2020-04-22 12:40:00,194.23,194.51,194.16,194.16,2203.0,155.7036,155.9281,155.6475,155.6475,2203.0
2020-04-22 12:45:00,194.29,194.42,194.16,194.42,2838.0,155.7517,155.856,155.6475,155.856,2838.0
2020-04-22 12:50:00,194.26,194.38,194.0,194.0,1301.0,155.7277,155.8239,155.5193,155.5193,1301.0
2020-04-22 12:55:00,193.63,193.79,193.59,193.59,3226.0,155.2227,155.3509,155.1906,155.1906,3226.0
2020-04-22 13:00:00,193.74,193.91,193.52,193.64,2300.0,155.3108,155.4471,155.1345,155.2307,2300.0
2020-04-22 13:05:00,193.6,193.68,193.31,193.39,5455.0,155.1986,155.2627,154.9661,155.0303,5455.0
2020-04-22 13:10:00,193.29,193.67,193.29,193.63,2920.0,154.9501,155.2547,154.9501,155.2227,2920.0
2020-04-22 13:15:00,193.59,193.62,193.35,193.56,2452.0,155.1906,155.2146,154.9982,155.1665,2452.0
2020-04-22 13:20:00,193.56,193.76,193.56,193.63,2174.0,155.1665,155.3269,155.1665,155.2227,2174.0
2020-04-22 13:25:00,193.64,194.36,193.64,193.91,66822.0,155.2307,155.8079,155.2307,155.4471,66822.0
2020-04-22 13:30:00,194.25,194.38,193.73,194.38,1415.0,155.7197,155.8239,155.3028,155.8239,1415.0
2020-04-22 13:35:00,194.35,194.43,194.24,194.29,1891.0,155.7998,155.864,155.7117,155.7517,1891.0
2020-04-22 13:40:00,194.24,194.36,194.1,194.21,1385.0,155.7117,155.8079,155.5994,155.6876,1385.0
2020-04-22 13:45:00,194.37,194.37,194.18,194.33,2159.0,155.8159,155.8159,155.6636,155.7838,2159.0
2020-04-22 13:50:00,194.28,194.36,194.12,194.36,2905.0,155.7437,155.8079,155.6155,155.8079,2905.0
2020-04-22 13:55:00,194.38,194.48,194.26,194.48,1544.0,155.8239,155.904,155.7277,155.904,1544.0
2020-04-22 14:00:00,194.34,194.43,194.13,194.42,2532.0,155.7918,155.864,155.6235,155.856,2532.0
2020-04-22 14:05:00,194.55,194.55,194.04,194.04,4199.0,155.9602,155.9602,155.5513,155.5513,4199.0
2020-04-22 14:10:00,194.04,194.04,193.79,193.82,1000.0,155.5513,155.5513,155.3509,155.375,1000.0
2020-04-22 14:15:00,193.86,194.22,193.8,194.02,3895.0,155.407,155.6956,155.3589,155.5353,3895.0
2020-04-22 14:20:00,194.17,194.35,194.13,194.13,3232.0,155.6555,155.7998,155.6235,155.6235,3232.0
2020-04-22 14:25:00,194.13,194.21,193.94,194.14,3578.0,155.6235,155.6876,155.4712,155.6315,3578.0
2020-04-22 14:30:00,194.19,194.52,194.19,194.51,2612.0,155.6716,155.9361,155.6716,155.9281,2612.0
2020-04-22 14:35:00,194.57,194.57,194.29,194.29,1261.0,155.9762,155.9762,155.7517,155.7517,1261.0
2020-04-22 14:40:00,194.41,194.5,194.14,194.32,1922.0,155.8479,155.9201,155.6315,155.7758,1922.0
2020-04-22 14:45:00,194.19,194.28,194.03,194.19,2421.0,155.6716,155.7437,155.5433,155.6716,2421.0
2020-04-22 14:50:00,194.21,194.45,194.08,194.32,2190.0,155.6876,155.88,155.5834,155.7758,2190.0
2020-04-22 14:55:00,194.26,194.43,194.25,194.42,1100.0,155.7277,155.864,155.7197,155.856,1100.0
2020-04-22 15:00:00,194.31,194.45,194.28,194.42,2414.0,155.7678,155.88,155.7437,155.856,2414.0
2020-04-22 15:05:00,194.38,194.45,194.22,194.28,3541.0,155.8239,155.88,155.6956,155.7437,3541.0
2020-04-22 15:10:00,194.28,194.35,193.99,194.22,4295.0,155.7437,155.7998,155.5112,155.6956,4295.0
2020-04-22 15:15:00,194.1,194.42,193.99,194.42,2666.0,155.5994,155.856,155.5112,155.856,2666.0
2020-04-22 15:20:00,194.36,194.6,194.26,194.4,4857.0,155.8079,156.0002,155.7277,155.8399,4857.0
2020-04-22 15:25:00,194.4,194.55,194.25,194.25,4718.0,155.8399,155.9602,155.7197,155.7197,4718.0
2020-04-22 15:30:00,194.28,194.4,194.07,194.07,7640.0,155.7437,155.8399,155.5754,155.5754,7640.0
2020-04-22 15:35:00,194.07,194.4,194.02,194.22,4914.0,155.5754,155.8399,155.5353,155.6956,4914.0
2020-04-22 15:40:00,194.24,194.39,194.13,194.23,10374.0,155.7117,155.8319,155.6235,155.7036,10374.0
2020-04-22 15:45:00,194.18,194.3,194.03,194.3,7725.0,155.6636,155.7598,155.5433,155.7598,7725.0
2020-04-22 15:50:00,195.1,195.1,193.96,194.08,15937.0,156.4011,156.4011,155.4872,155.5834,15937.0
2020-04-22 15:55:00,194.06,194.06,192.74,192.93,70662.0,155.5674,155.5674,154.5092,154.6615,70662.0
2020-04-23 09:30:00,192.19,193.24,191.04,192.59,9167.0,154.0683,154.91,153.1464,154.3889,9167.0
2020-04-23 09:35:00,192.6,193.37,192.2,192.78,2984.0,154.397,155.0142,154.0763,154.5413,2984.0
2020-04-23 09:40:00,192.78,193.56,192.47,193.11,2633.0,154.5413,155.1665,154.2927,154.8058,2633.0
2020-04-23 09:45:00,193.09,193.2,192.69,193.2,3070.0,154.7898,154.8779,154.4691,154.8779,3070.0
2020-04-23 09:50:00,192.73,192.74,192.28,192.29,930.0,154.5012,154.5092,154.1404,154.1484,930.0
2020-04-23 09:55:00,192.4,192.65,192.24,192.64,4283.0,154.2366,154.437,154.1084,154.429,4283.0
2020-04-23 10:00:00,192.64,192.86,191.91,192.34,6910.0,154.429,154.6054,153.8438,154.1885,6910.0
2020-04-23 10:05:00,192.39,192.41,192.05,192.39,1400.0,154.2286,154.2446,153.9561,154.2286,1400.0
2020-04-23 10:10:00,192.44,192.54,192.18,192.41,6999.0,154.2687,154.3489,154.0603,154.2446,6999.0
2020-04-23 10:15:00,192.29,192.57,192.08,192.57,11090.0,154.1484,154.3729,153.9801,154.3729,11090.0
2020-04-23 10:20:00,192.27,192.48,192.27,192.32,1350.0,154.1324,154.3008,154.1324,154.1725,1350.0
2020-04-23 10:25:00,192.08,192.13,191.29,192.04,3881.0,153.9801,154.0202,153.3468,153.948,3881.0
2020-04-23 10:30:00,191.98,191.98,191.52,191.77,611.0,153.8999,153.8999,153.5312,153.7316,611.0
2020-04-23 10:35:00,191.56,191.61,191.12,191.45,8990.0,153.5632,153.6033,153.2105,153.4751,8990.0
2020-04-23 10:40:00,191.68,192.5,191.67,192.5,2645.0,153.6594,154.3168,153.6514,154.3168,2645.0
2020-04-23 10:45:00,192.16,192.16,191.88,192.07,1300.0,154.0442,154.0442,153.8198,153.9721,1300.0
2020-04-23 10:50:00,191.82,192.25,191.71,192.25,2401.0,153.7717,154.1164,153.6835,154.1164,2401.0
2020-04-23 10:55:00,192.12,192.34,191.85,192.3,1814.0,154.0122,154.1885,153.7957,154.1565,1814.0
2020-04-23 11:00:00,192.09,192.09,191.67,191.7,3043.0,153.9881,153.9881,153.6514,153.6755,3043.0
2020-04-23 11:05:00,191.78,191.9,191.68,191.81,4661.0,153.7396,153.8358,153.6594,153.7637,4661.0
2020-04-23 11:10:00,191.83,191.83,191.46,191.61,1727.0,153.7797,153.7797,153.4831,153.6033,1727.0
2020-04-23 11:15:00,191.51,191.79,191.51,191.72,4697.0,153.5232,153.7476,153.5232,153.6915,4697.0
2020-04-23 11:20:00,191.78,192.2,191.56,192.2,10147.0,153.7396,154.0763,153.5632,154.0763,10147.0
2020-04-23 11:25:00,192.22,192.22,191.81,191.82,1900.0,154.0923,154.0923,153.7637,153.7717,1900.0
2020-04-23 11:30:00,191.93,191.95,191.61,191.79,1800.0,153.8599,153.8759,153.6033,153.7476,1800.0
2020-04-23 11:35:00,191.83,191.9,191.41,191.53,7725.0,153.7797,153.8358,153.443,153.5392,7725.0
2020-04-23 11:40:00,191.65,191.7,191.26,191.26,2400.0,153.6354,153.6755,153.3228,153.3228,2400.0
2020-04-23 11:45:00,191.27,191.27,190.72,190.76,2100.0,153.3308,153.3308,152.8899,152.9219,2100.0
2020-04-23 11:50:00,190.77,190.77,190.19,190.47,3868.0,152.9299,152.9299,152.465,152.6895,3868.0
2020-04-23 11:55:00,190.44,190.74,190.31,190.32,3449.0,152.6654,152.9059,152.5612,152.5692,3449.0
2020-04-23 12:00:00,190.32,190.69,190.22,190.51,19553.0,152.5692,152.8658,152.489,152.7215,19553.0
2020-04-23 12:05:00,190.58,190.77,190.43,190.66,26323.0,152.7776,152.9299,152.6574,152.8418,26323.0
2020-04-23 12:10:00,190.57,190.57,190.21,190.24,7265.0,152.7696,152.7696,152.481,152.5051,7265.0
2020-04-23 12:15:00,190.14,190.14,189.79,189.91,5605.0,152.4249,152.4249,152.1443,152.2405,5605.0
2020-04-23 12:20:00,189.9,190.02,189.81,190.02,1900.0,152.2325,152.3287,152.1604,152.3287,1900.0
2020-04-23 12:25:00,190.07,190.1,189.94,190.04,1701.0,152.3688,152.3928,152.2646,152.3447,1701.0
2020-04-23 12:30:00,189.98,189.98,189.68,189.68,3630.0,152.2966,152.2966,152.0562,152.0562,3630.0
2020-04-23 12:35:00,189.59,189.68,189.38,189.5,1900.0,151.984,152.0562,151.8157,151.9119,1900.0
2020-04-23 12:40:00,189.39,189.39,188.5,188.51,3193.0,151.8237,151.8237,151.1102,151.1182,3193.0
2020-04-23 12:45:00,188.72,188.9,187.79,188.39,16158.0,151.2866,151.4309,150.541,151.022,16158.0
2020-04-23 12:50:00,188.27,188.27,187.28,187.62,8214.0,150.9258,150.9258,150.1322,150.4048,8214.0
2020-04-23 12:55:00,187.88,187.94,187.5,187.71,4169.0,150.6132,150.6613,150.3086,150.4769,4169.0
2020-04-23 13:00:00,187.71,188.11,187.6,188.09,4712.0,150.4769,150.7976,150.3887,150.7815,4712.0
2020-04-23 13:05:00,188.02,188.05,187.73,187.99,4210.0,150.7254,150.7495,150.4929,150.7014,4210.0
2020-04-23 13:10:00,188.18,188.68,188.17,188.64,4020.0,150.8537,151.2545,150.8457,151.2224,4020.0
2020-04-23 13:15:00,188.71,188.74,188.37,188.39,2828.0,151.2786,151.3026,151.006,151.022,2828.0
2020-04-23 13:20:00,188.09,188.21,187.92,188.05,2146.0,150.7815,150.8777,150.6453,150.7495,2146.0
2020-04-23 13:25:00,187.97,188.09,187.8,188.07,2226.0,150.6853,150.7815,150.5491,150.7655,2226.0
2020-04-23 13:30:00,187.98,188.14,187.79,187.85,3192.0,150.6934,150.8216,150.541,150.5891,3192.0
2020-04-23 13:35:00,187.88,188.18,187.8,188.05,5051.0,150.6132,150.8537,150.5491,150.7495,5051.0
2020-04-23 13:40:00,188.1,188.12,187.71,187.8,4312.0,150.7896,150.8056,150.4769,150.5491,4312.0
2020-04-23 13:45:00,187.81,187.9,187.71,187.73,1516.0,150.5571,150.6292,150.4769,150.4929,1516.0
2020-04-23 13:50:00,187.75,187.94,187.75,187.86,4440.0,150.509,150.6613,150.509,150.5972,4440.0
2020-04-23 13:55:00,187.77,187.92,187.73,187.73,4824.0,150.525,150.6453,150.4929,150.4929,4824.0
2020-04-23 14:00:00,187.91,188.0,187.59,187.61,6300.0,150.6372,150.7094,150.3807,150.3967,6300.0
2020-04-23 14:05:00,187.59,187.81,187.17,187.17,11349.0,150.3807,150.5571,150.044,150.044,11349.0
2020-04-23 14:10:00,187.25,187.77,187.18,187.66,12507.0,150.1082,150.525,150.052,150.4368,12507.0
2020-04-23 14:15:00,187.81,187.83,187.62,187.62,6268.0,150.5571,150.5731,150.4048,150.4048,6268.0
2020-04-23 14:20:00,187.59,187.76,187.57,187.75,2088.0,150.3807,150.517,150.3647,150.509,2088.0
2020-04-23 14:25:00,187.71,187.76,187.59,187.62,2601.0,150.4769,150.517,150.3807,150.4048,2601.0
2020-04-23 14:30:00,187.63,187.81,187.45,187.5,5758.0,150.4128,150.5571,150.2685,150.3086,5758.0
2020-04-23 14:35:00,187.56,187.63,187.35,187.43,4625.0,150.3567,150.4128,150.1883,150.2524,4625.0
2020-04-23 14:40:00,187.43,187.59,187.43,187.54,6958.0,150.2524,150.3807,150.2524,150.3406,6958.0
2020-04-23 14:45:00,187.57,187.67,187.42,187.67,5221.0,150.3647,150.4448,150.2444,150.4448,5221.0
2020-04-23 14:50:00,187.64,188.19,187.59,188.19,7014.0,150.4208,150.8617,150.3807,150.8617,7014.0
2020-04-23 14:55:00,188.27,188.48,188.2,188.48,7110.0,150.9258,151.0942,150.8697,151.0942,7110.0
2020-04-23 15:00:00,188.37,188.47,188.18,188.24,3902.0,151.006,151.0862,150.8537,150.9018,3902.0
2020-04-23 15:05:00,188.33,188.33,188.08,188.08,2356.0,150.9739,150.9739,150.7735,150.7735,2356.0
2020-04-23 15:10:00,187.89,187.9,187.36,187.58,5231.0,150.6212,150.6292,150.1963,150.3727,5231.0
2020-04-23 15:15:00,187.63,187.67,187.34,187.5,9577.0,150.4128,150.4448,150.1803,150.3086,9577.0
2020-04-23 15:20:00,187.53,187.56,187.28,187.44,8112.0,150.3326,150.3567,150.1322,150.2605,8112.0
2020-04-23 15:25:00,187.41,187.57,187.31,187.55,7953.0,150.2364,150.3647,150.1563,150.3486,7953.0
2020-04-23 15:30:00,187.54,187.94,187.29,187.76,10241.0,150.3406,150.6613,150.1402,150.517,10241.0
2020-04-23 15:35:00,187.69,187.89,187.52,187.78,3591.0,150.4609,150.6212,150.3246,150.533,3591.0
2020-04-23 15:40:00,187.8,187.97,187.54,187.54,4698.0,150.5491,150.6853,150.3406,150.3406,4698.0
2020-04-23 15:45:00,187.55,188.0,187.55,188.0,6340.0,150.3486,150.7094,150.3486,150.7094,6340.0
2020-04-23 15:50:00,187.92,188.25,187.8,188.1,18299.0,150.6453,150.9098,150.5491,150.7896,18299.0
2020-04-23 15:55:00,188.13,188.13,187.25,187.49,47189.0,150.8136,150.8136,150.1082,150.3005,47189.0
2020-04-24 09:30:00,188.04,188.79,187.79,188.21,8803.0,150.7415,151.3427,150.541,150.8777,8803.0
2020-04-24 09:35:00,187.89,188.81,187.54,188.81,1690.0,150.6212,151.3587,150.3406,151.3587,1690.0
2020-04-24 09:40:00,188.55,188.57,188.31,188.4,3182.0,151.1503,151.1663,150.9579,151.03,3182.0
2020-04-24 09:45:00,188.4,188.74,187.83,188.47,2824.0,151.03,151.3026,150.5731,151.0862,2824.0
2020-04-24 09:50:00,188.54,189.47,188.54,189.11,3885.0,151.1423,151.8878,151.1423,151.5992,3885.0
2020-04-24 09:55:00,189.02,189.3,188.88,189.03,2862.0,151.5271,151.7515,151.4148,151.5351,2862.0
2020-04-24 10:00:00,189.37,189.79,189.16,189.27,2398.0,151.8076,152.1443,151.6393,151.7275,2398.0
2020-04-24 10:05:00,189.07,189.31,189.01,189.31,3244.0,151.5671,151.7595,151.519,151.7595,3244.0
2020-04-24 10:10:00,189.32,189.77,189.23,189.24,1100.0,151.7676,152.1283,151.6954,151.7034,1100.0
2020-04-24 10:15:00,189.2,189.21,188.75,188.75,2503.0,151.6714,151.6794,151.3106,151.3106,2503.0
2020-04-24 10:20:00,188.71,189.18,188.71,189.18,300.0,151.2786,151.6553,151.2786,151.6553,300.0
2020-04-24 10:25:00,188.95,188.95,188.55,188.55,2612.0,151.4709,151.4709,151.1503,151.1503,2612.0
2020-04-24 10:30:00,188.52,188.9,188.29,188.88,5600.0,151.1262,151.4309,150.9419,151.4148,5600.0
2020-04-24 10:35:00,188.8,188.83,188.8,188.83,200.0,151.3507,151.3748,151.3507,151.3748,200.0
2020-04-24 10:40:00,188.84,189.24,188.84,189.09,4966.0,151.3828,151.7034,151.3828,151.5832,4966.0
2020-04-24 10:45:00,189.01,189.17,189.0,189.08,2702.0,151.519,151.6473,151.511,151.5752,2702.0
2020-04-24 10:50:00,189.15,189.48,189.02,189.48,900.0,151.6313,151.8958,151.5271,151.8958,900.0
2020-04-24 10:55:00,189.2,189.24,188.89,189.19,1500.0,151.6714,151.7034,151.4229,151.6633,1500.0
2020-04-24 11:00:00,189.19,189.27,188.89,189.16,1889.0,151.6633,151.7275,151.4229,151.6393,1889.0
2020-04-24 11:05:00,189.27,189.34,189.26,189.28,570.0,151.7275,151.7836,151.7195,151.7355,570.0
2020-04-24 11:10:00,189.13,189.13,188.84,189.05,1215.0,151.6152,151.6152,151.3828,151.5511,1215.0
2020-04-24 11:15:00,189.15,189.6,189.15,189.49,1678.0,151.6313,151.992,151.6313,151.9038,1678.0
2020-04-24 11:20:00,189.3,189.3,188.98,189.07,1746.0,151.7515,151.7515,151.495,151.5671,1746.0
2020-04-24 11:25:00,189.18,189.18,188.19,188.41,8009.0,151.6553,151.6553,150.8617,151.0381,8009.0
2020-04-24 11:30:00,188.4,188.41,188.2,188.35,1305.0,151.03,151.0381,150.8697,150.99,1305.0
2020-04-24 11:35:00,188.43,188.99,188.23,188.24,31724.0,151.0541,151.503,150.8938,150.9018,31724.0
2020-04-24 11:40:00,188.25,188.45,188.24,188.43,830.0,150.9098,151.0701,150.9018,151.0541,830.0
2020-04-24 11:45:00,188.22,188.34,187.94,187.95,2618.0,150.8857,150.9819,150.6613,150.6693,2618.0
2020-04-24 11:50:00,187.98,188.08,187.96,188.06,2685.0,150.6934,150.7735,150.6773,150.7575,2685.0
2020-04-24 11:55:00,188.08,188.08,187.89,187.9,500.0,150.7735,150.7735,150.6212,150.6292,500.0
2020-04-24 12:00:00,187.77,187.94,187.77,187.91,1617.0,150.525,150.6613,150.525,150.6372,1617.0
2020-04-24 12:05:00,187.86,187.99,187.71,187.87,855.0,150.5972,150.7014,150.4769,150.6052,855.0
2020-04-24 12:10:00,187.62,187.96,187.54,187.87,2018.0,150.4048,150.6773,150.3406,150.6052,2018.0
2020-04-24 12:15:00,187.78,187.88,187.77,187.88,1015.0,150.533,150.6132,150.525,150.6132,1015.0
2020-04-24 12:20:00,187.81,187.81,187.35,187.42,4490.0,150.5571,150.5571,150.1883,150.2444,4490.0
2020-04-24 12:25:00,187.53,187.85,187.53,187.82,1709.0,150.3326,150.5891,150.3326,150.5651,1709.0
2020-04-24 12:30:00,187.86,187.97,187.57,187.57,1000.0,150.5972,150.6853,150.3647,150.3647,1000.0
2020-04-24 12:35:00,187.63,187.66,187.45,187.63,2401.0,150.4128,150.4368,150.2685,150.4128,2401.0
2020-04-24 12:40:00,187.48,187.72,187.4,187.66,5047.0,150.2925,150.4849,150.2284,150.4368,5047.0
2020-04-24 12:45:00,187.62,187.7,187.22,187.31,5100.0,150.4048,150.4689,150.0841,150.1563,5100.0
2020-04-24 12:50:00,187.06,187.23,187.0,187.16,3190.0,149.9558,150.0921,149.9077,150.036,3190.0
2020-04-24 12:55:00,187.26,187.41,187.22,187.37,900.0,150.1162,150.2364,150.0841,150.2043,900.0
2020-04-24 13:00:00,187.19,187.21,187.04,187.1,1498.0,150.0601,150.0761,149.9398,149.9879,1498.0
2020-04-24 13:05:00,187.12,187.12,187.05,187.09,500.0,150.0039,150.0039,149.9478,149.9799,500.0
2020-04-24 13:10:00,187.21,187.57,187.21,187.57,1290.0,150.0761,150.3647,150.0761,150.3647,1290.0
2020-04-24 13:15:00,187.48,187.53,187.28,187.37,2231.0,150.2925,150.3326,150.1322,150.2043,2231.0
2020-04-24 13:20:00,187.38,187.54,187.34,187.34,1720.0,150.2124,150.3406,150.1803,150.1803,1720.0
2020-04-24 13:25:00,187.27,187.51,187.27,187.51,1200.0,150.1242,150.3166,150.1242,150.3166,1200.0
2020-04-24 13:30:00,187.52,187.66,187.42,187.46,1102.0,150.3246,150.4368,150.2444,150.2765,1102.0
2020-04-24 13:35:00,187.5,187.73,187.47,187.58,7506.0,150.3086,150.4929,150.2845,150.3727,7506.0
2020-04-24 13:40:00,187.6,187.92,187.53,187.92,1840.0,150.3887,150.6453,150.3326,150.6453,1840.0
2020-04-24 13:45:00,187.94,187.94,187.8,187.8,300.0,150.6613,150.6613,150.5491,150.5491,300.0
2020-04-24 13:50:00,187.61,187.76,187.61,187.67,2000.0,150.3967,150.517,150.3967,150.4448,2000.0
2020-04-24 13:55:00,187.7,188.06,187.66,188.06,2197.0,150.4689,150.7575,150.4368,150.7575,2197.0
2020-04-24 14:00:00,188.0,188.09,187.87,188.09,1200.0,150.7094,150.7815,150.6052,150.7815,1200.0
2020-04-24 14:05:00,188.06,188.35,188.01,188.22,2326.0,150.7575,150.99,150.7174,150.8857,2326.0
2020-04-24 14:10:00,188.2,188.49,188.18,188.43,1823.0,150.8697,151.1022,150.8537,151.0541,1823.0
2020-04-24 14:15:00,188.34,188.49,188.34,188.47,2778.0,150.9819,151.1022,150.9819,151.0862,2778.0
2020-04-24 14:20:00,188.49,188.56,188.33,188.33,1581.0,151.1022,151.1583,150.9739,150.9739,1581.0
2020-04-24 14:25:00,188.27,188.37,188.14,188.33,2530.0,150.9258,151.006,150.8216,150.9739,2530.0
2020-04-24 14:30:00,188.44,188.77,188.42,188.75,819.0,151.0621,151.3267,151.0461,151.3106,819.0
2020-04-24 14:35:00,188.6,188.6,188.35,188.54,1537.0,151.1904,151.1904,150.99,151.1423,1537.0
2020-04-24 14:40:00,188.68,188.68,188.53,188.53,2365.0,151.2545,151.2545,151.1343,151.1343,2365.0
2020-04-24 14:45:00,188.54,188.67,188.47,188.57,5697.0,151.1423,151.2465,151.0862,151.1663,5697.0
2020-04-24 14:50:00,188.57,188.74,188.56,188.62,1848.0,151.1663,151.3026,151.1583,151.2064,1848.0
2020-04-24 14:55:00,188.63,188.76,188.53,188.74,2704.0,151.2144,151.3186,151.1343,151.3026,2704.0
2020-04-24 15:00:00,188.77,188.77,188.53,188.68,2018.0,151.3267,151.3267,151.1343,151.2545,2018.0
2020-04-24 15:05:00,188.52,188.89,188.52,188.86,2700.0,151.1262,151.4229,151.1262,151.3988,2700.0
2020-04-24 15:10:00,188.95,188.96,188.52,188.53,3043.0,151.4709,151.479,151.1262,151.1343,3043.0
2020-04-24 15:15:00,188.38,188.45,188.28,188.39,2840.0,151.014,151.0701,150.9338,151.022,2840.0
2020-04-24 15:20:00,188.32,188.53,188.28,188.47,5620.0,150.9659,151.1343,150.9338,151.0862,5620.0
2020-04-24 15:25:00,188.41,188.86,188.41,188.59,3574.0,151.0381,151.3988,151.0381,151.1824,3574.0
2020-04-24 15:30:00,188.64,188.69,188.51,188.6,3370.0,151.2224,151.2625,151.1182,151.1904,3370.0
2020-04-24 15:35:00,188.57,188.76,188.3,188.51,3600.0,151.1663,151.3186,150.9499,151.1182,3600.0
2020-04-24 15:40:00,188.7,188.84,188.55,188.63,5376.0,151.2705,151.3828,151.1503,151.2144,5376.0
2020-04-24 15:45:00,188.58,188.61,187.84,188.01,12750.0,151.1743,151.1984,150.5811,150.7174,12750.0
2020-04-24 15:50:00,187.7,187.73,187.02,187.32,18172.0,150.4689,150.4929,149.9238,150.1643,18172.0
2020-04-24 15:55:00,187.39,187.39,186.86,187.03,47339.0,150.2204,150.2204,149.7955,149.9318,47339.0
2020-04-27 09:30:00,188.89,189.02,187.7,189.02,11032.0,151.4229,151.5271,150.4689,151.5271,11032.0
2020-04-27 09:35:00,188.5,188.87,188.26,188.87,1316.0,151.1102,151.4068,150.9178,151.4068,1316.0
2020-04-27 09:40:00,188.77,188.77,187.58,187.59,28800.0,151.3267,151.3267,150.3727,150.3807,28800.0
2020-04-27 09:45:00,187.76,188.18,187.68,187.9,6645.0,150.517,150.8537,150.4529,150.6292,6645.0
2020-04-27 09:50:00,187.94,188.25,187.78,188.05,7361.0,150.6613,150.9098,150.533,150.7495,7361.0
2020-04-27 09:55:00,187.88,189.12,187.88,188.44,41305.0,150.6132,151.6072,150.6132,151.0621,41305.0
2020-04-27 10:00:00,188.31,188.93,188.23,188.71,2936.0,150.9579,151.4549,150.8938,151.2786,2936.0
2020-04-27 10:05:00,188.74,189.13,188.7,189.13,2167.0,151.3026,151.6152,151.2705,151.6152,2167.0
2020-04-27 10:10:00,189.0,189.17,188.84,188.92,2708.0,151.511,151.6473,151.3828,151.4469,2708.0
2020-04-27 10:15:00,188.59,188.92,188.59,188.85,2538.0,151.1824,151.4469,151.1824,151.3908,2538.0
2020-04-27 10:20:00,189.01,189.49,189.01,189.27,2495.0,151.519,151.9038,151.519,151.7275,2495.0
2020-04-27 10:25:00,189.15,189.37,189.08,189.35,1502.0,151.6313,151.8076,151.5752,151.7916,1502.0
2020-04-27 10:30:00,189.46,189.76,189.03,189.71,17281.0,151.8798,152.1203,151.5351,152.0802,17281.0
2020-04-27 10:35:00,189.75,190.08,189.71,189.94,32293.0,152.1123,152.3768,152.0802,152.2646,32293.0
2020-04-27 10:40:00,189.83,190.06,189.82,190.06,5974.0,152.1764,152.3608,152.1684,152.3608,5974.0
2020-04-27 10:45:00,189.92,190.16,189.9,190.0,27587.0,152.2485,152.4409,152.2325,152.3127,27587.0
2020-04-27 10:50:00,189.95,190.03,189.93,189.95,2432.0,152.2726,152.3367,152.2566,152.2726,2432.0
2020-04-27 10:55:00,189.95,190.09,189.76,189.91,4146.0,152.2726,152.3848,152.1203,152.2405,4146.0
2020-04-27 11:00:00,189.85,190.08,189.47,189.86,23623.0,152.1924,152.3768,151.8878,152.2004,23623.0
2020-04-27 11:05:00,189.97,190.42,189.81,190.11,16532.0,152.2886,152.6494,152.1604,152.4009,16532.0
2020-04-27 11:10:00,190.2,190.23,190.02,190.02,716.0,152.473,152.4971,152.3287,152.3287,716.0
2020-04-27 11:15:00,189.97,190.1,189.79,190.1,8444.0,152.2886,152.3928,152.1443,152.3928,8444.0
2020-04-27 11:20:00,190.25,190.44,190.17,190.4,2279.0,152.5131,152.6654,152.449,152.6333,2279.0
2020-04-27 11:25:00,190.34,190.45,190.0,190.08,5292.0,152.5852,152.6734,152.3127,152.3768,5292.0
2020-04-27 11:30:00,190.21,190.38,190.06,190.06,1964.0,152.481,152.6173,152.3608,152.3608,1964.0
2020-04-27 11:35:00,190.18,191.0,190.05,191.0,9533.0,152.457,153.1143,152.3528,153.1143,9533.0
2020-04-27 11:40:00,191.03,191.28,190.83,190.83,71546.0,153.1384,153.3388,152.978,152.978,71546.0
2020-04-27 11:45:00,190.81,191.22,190.81,191.06,9456.0,152.962,153.2907,152.962,153.1624,9456.0
2020-04-27 11:50:00,191.16,191.4,191.16,191.4,2027.0,153.2426,153.435,153.2426,153.435,2027.0
2020-04-27 11:55:00,191.49,191.98,191.47,191.7,2482.0,153.5071,153.8999,153.4911,153.6755,2482.0
2020-04-27 12:00:00,191.69,191.88,191.5,191.66,1967.0,153.6675,153.8198,153.5151,153.6434,1967.0
2020-04-27 12:05:00,191.5,191.85,191.39,191.7,11772.0,153.5151,153.7957,153.427,153.6755,11772.0
2020-04-27 12:10:00,191.67,191.93,191.63,191.93,20572.0,153.6514,153.8599,153.6194,153.8599,20572.0
2020-04-27 12:15:00,191.93,191.99,191.79,191.84,1600.0,153.8599,153.908,153.7476,153.7877,1600.0
2020-04-27 12:20:00,191.83,191.94,191.68,191.75,2200.0,153.7797,153.8679,153.6594,153.7156,2200.0
2020-04-27 12:25:00,191.96,192.39,191.77,192.25,2346.0,153.8839,154.2286,153.7316,154.1164,2346.0
2020-04-27 12:30:00,192.19,192.43,192.19,192.35,1115.0,154.0683,154.2607,154.0683,154.1965,1115.0
2020-04-27 12:35:00,192.41,192.55,192.25,192.55,2224.0,154.2446,154.3569,154.1164,154.3569,2224.0
2020-04-27 12:40:00,192.61,192.62,192.36,192.46,2761.0,154.405,154.413,154.2046,154.2847,2761.0
2020-04-27 12:45:00,192.47,192.63,192.17,192.19,30295.0,154.2927,154.421,154.0522,154.0683,30295.0
2020-04-27 12:50:00,192.38,192.69,192.33,192.61,8048.0,154.2206,154.4691,154.1805,154.405,8048.0
2020-04-27 12:55:00,192.63,193.06,192.62,192.8,3855.0,154.421,154.7657,154.413,154.5573,3855.0
2020-04-27 13:00:00,192.87,193.13,192.8,193.13,2568.0,154.6134,154.8218,154.5573,154.8218,2568.0
2020-04-27 13:05:00,193.21,193.5,193.1,193.42,3419.0,154.886,155.1184,154.7978,155.0543,3419.0
2020-04-27 13:10:00,193.42,193.55,193.35,193.51,51919.0,155.0543,155.1585,154.9982,155.1265,51919.0
2020-04-27 13:15:00,193.51,193.51,192.75,192.75,5488.0,155.1265,155.1265,154.5172,154.5172,5488.0
2020-04-27 13:20:00,192.75,192.81,192.28,192.28,2903.0,154.5172,154.5653,154.1404,154.1404,2903.0
2020-04-27 13:25:00,192.27,192.4,191.76,191.76,1695.0,154.1324,154.2366,153.7236,153.7236,1695.0
2020-04-27 13:30:00,191.75,191.95,191.5,191.58,7271.0,153.7156,153.8759,153.5151,153.5793,7271.0
2020-04-27 13:35:00,191.44,191.56,190.91,191.22,4669.0,153.467,153.5632,153.0422,153.2907,4669.0
2020-04-27 13:40:00,191.22,191.51,191.12,191.34,5009.0,153.2907,153.5232,153.2105,153.3869,5009.0
2020-04-27 13:45:00,191.5,191.63,191.14,191.15,3118.0,153.5151,153.6194,153.2266,153.2346,3118.0
2020-04-27 13:50:00,191.16,191.57,191.16,191.33,3030.0,153.2426,153.5713,153.2426,153.3789,3030.0
2020-04-27 13:55:00,191.49,191.97,191.28,191.87,7243.0,153.5071,153.8919,153.3388,153.8118,7243.0
2020-04-27 14:00:00,192.03,192.16,191.76,192.06,2857.0,153.94,154.0442,153.7236,153.9641,2857.0
2020-04-27 14:05:00,192.09,192.32,192.09,192.17,4366.0,153.9881,154.1725,153.9881,154.0522,4366.0
2020-04-27 14:10:00,192.09,192.19,191.88,191.89,800.0,153.9881,154.0683,153.8198,153.8278,800.0
2020-04-27 14:15:00,191.88,191.96,191.53,191.92,2922.0,153.8198,153.8839,153.5392,153.8518,2922.0
2020-04-27 14:20:00,191.9,192.15,191.79,192.07,3586.0,153.8358,154.0362,153.7476,153.9721,3586.0
2020-04-27 14:25:00,192.04,192.4,192.0,192.0,2405.0,153.948,154.2366,153.916,153.916,2405.0
2020-04-27 14:30:00,192.03,192.3,192.03,192.06,2461.0,153.94,154.1565,153.94,153.9641,2461.0
2020-04-27 14:35:00,192.06,192.29,191.99,192.21,2542.0,153.9641,154.1484,153.908,154.0843,2542.0
2020-04-27 14:40:00,192.22,192.55,191.97,192.06,4890.0,154.0923,154.3569,153.8919,153.9641,4890.0
2020-04-27 14:45:00,191.97,192.56,191.97,192.54,1300.0,153.8919,154.3649,153.8919,154.3489,1300.0
2020-04-27 14:50:00,192.45,193.08,192.41,193.08,15268.0,154.2767,154.7817,154.2446,154.7817,15268.0
2020-04-27 14:55:00,193.04,193.05,192.79,192.97,7394.0,154.7497,154.7577,154.5493,154.6936,7394.0
2020-04-27 15:00:00,192.96,193.06,192.85,193.05,4171.0,154.6855,154.7657,154.5974,154.7577,4171.0
2020-04-27 15:05:00,192.95,193.01,192.85,192.92,7117.0,154.6775,154.7256,154.5974,154.6535,7117.0
2020-04-27 15:10:00,192.85,193.1,192.85,193.01,3597.0,154.5974,154.7978,154.5974,154.7256,3597.0
2020-04-27 15:15:00,192.97,193.02,192.67,192.91,11878.0,154.6936,154.7336,154.4531,154.6455,11878.0
2020-04-27 15:20:00,192.91,193.03,192.64,193.02,21480.0,154.6455,154.7417,154.429,154.7336,21480.0
2020-04-27 15:25:00,192.98,193.04,192.86,192.9,12150.0,154.7016,154.7497,154.6054,154.6374,12150.0
2020-04-27 15:30:00,192.94,193.28,192.94,193.11,9705.0,154.6695,154.9421,154.6695,154.8058,9705.0
2020-04-27 15:35:00,193.11,193.35,193.11,193.18,9068.0,154.8058,154.9982,154.8058,154.8619,9068.0
2020-04-27 15:40:00,193.0,193.16,192.86,193.04,7179.0,154.7176,154.8459,154.6054,154.7497,7179.0
2020-04-27 15:45:00,193.02,193.18,192.87,193.05,7422.0,154.7336,154.8619,154.6134,154.7577,7422.0
2020-04-27 15:50:00,193.17,193.17,192.91,192.97,24516.0,154.8539,154.8539,154.6455,154.6936,24516.0
2020-04-27 15:55:00,192.95,193.05,192.78,192.92,106662.0,154.6775,154.7577,154.5413,154.6535,106662.0
2020-04-28 09:30:00,194.6,196.61,193.9,196.61,15005.0,156.0002,157.6116,155.4391,157.6116,15005.0
2020-04-28 09:35:00,196.16,196.79,195.46,196.18,12164.0,157.2508,157.7559,156.6897,157.2668,12164.0
2020-04-28 09:40:00,196.29,196.9,194.67,194.8,55101.0,157.355,157.844,156.0564,156.1606,55101.0
2020-04-28 09:45:00,194.81,196.31,194.81,195.52,16917.0,156.1686,157.3711,156.1686,156.7378,16917.0
2020-04-28 09:50:00,195.67,196.73,195.56,196.73,6053.0,156.858,157.7078,156.7698,157.7078,6053.0
2020-04-28 09:55:00,196.53,196.93,196.0,196.5,3942.0,157.5474,157.8681,157.1226,157.5234,3942.0
2020-04-28 10:00:00,196.47,196.61,195.86,196.2,1949.0,157.4993,157.6116,157.0103,157.2829,1949.0
2020-04-28 10:05:00,196.35,196.95,196.08,196.93,5377.0,157.4031,157.8841,157.1867,157.8681,5377.0
2020-04-28 10:10:00,196.76,197.38,196.58,197.13,4958.0,157.7318,158.2288,157.5875,158.0284,4958.0
2020-04-28 10:15:00,197.16,197.93,197.0,197.59,7760.0,158.0525,158.6697,157.9242,158.3972,7760.0
2020-04-28 10:20:00,197.56,197.56,196.59,197.04,6847.0,158.3731,158.3731,157.5955,157.9563,6847.0
2020-04-28 10:25:00,197.07,197.23,196.29,196.72,6130.0,157.9803,158.1086,157.355,157.6997,6130.0
2020-04-28 10:30:00,196.9,197.02,196.12,196.12,4073.0,157.844,157.9402,157.2187,157.2187,4073.0
2020-04-28 10:35:00,196.12,196.51,195.8,196.36,2855.0,157.2187,157.5314,156.9622,157.4111,2855.0
2020-04-28 10:40:00,196.57,196.62,196.17,196.34,6451.0,157.5795,157.6196,157.2588,157.3951,6451.0
2020-04-28 10:45:00,196.25,196.46,196.09,196.3,7000.0,157.323,157.4913,157.1947,157.363,7000.0
2020-04-28 10:50:00,196.24,196.46,195.76,195.77,3181.0,157.3149,157.4913,156.9302,156.9382,3181.0
2020-04-28 10:55:00,195.67,195.89,194.95,195.01,4805.0,156.858,157.0344,156.2808,156.3289,4805.0
2020-04-28 11:00:00,195.13,195.34,194.22,194.22,9087.0,156.4251,156.5935,155.6956,155.6956,9087.0
2020-04-28 11:05:00,194.35,194.75,193.95,194.55,7535.0,155.7998,156.1205,155.4792,155.9602,7535.0
2020-04-28 11:10:00,194.55,194.81,194.42,194.45,6700.0,155.9602,156.1686,155.856,155.88,6700.0
2020-04-28 11:15:00,194.47,194.87,194.39,194.87,65528.0,155.896,156.2167,155.8319,156.2167,65528.0
2020-04-28 11:20:00,194.9,194.96,194.24,194.34,51383.0,156.2407,156.2888,155.7117,155.7918,51383.0
2020-04-28 11:25:00,194.34,194.39,194.03,194.03,32479.0,155.7918,155.8319,155.5433,155.5433,32479.0
2020-04-28 11:30:00,193.82,193.95,193.56,193.78,2700.0,155.375,155.4792,155.1665,155.3429,2700.0
2020-04-28 11:35:00,193.87,193.87,193.39,193.59,5756.0,155.415,155.415,155.0303,155.1906,5756.0
2020-04-28 11:40:00,193.75,194.18,193.57,194.18,3802.0,155.3188,155.6636,155.1746,155.6636,3802.0
2020-04-28 11:45:00,194.22,194.5,194.14,194.19,7560.0,155.6956,155.9201,155.6315,155.6716,7560.0
2020-04-28 11:50:00,194.21,194.58,194.03,194.51,5079.0,155.6876,155.9842,155.5433,155.9281,5079.0
2020-04-28 11:55:00,194.5,194.5,194.24,194.36,1900.0,155.9201,155.9201,155.7117,155.8079,1900.0
2020-04-28 12:00:00,194.33,194.4,193.9,194.09,3577.0,155.7838,155.8399,155.4391,155.5914,3577.0
2020-04-28 12:05:00,194.13,194.13,193.81,194.0,2653.0,155.6235,155.6235,155.3669,155.5193,2653.0
2020-04-28 12:10:00,194.0,194.22,193.97,193.97,4993.0,155.5193,155.6956,155.4952,155.4952,4993.0
2020-04-28 12:15:00,193.93,193.93,193.38,193.74,4645.0,155.4631,155.4631,155.0222,155.3108,4645.0
2020-04-28 12:20:00,193.77,193.87,193.53,193.53,1700.0,155.3349,155.415,155.1425,155.1425,1700.0
2020-04-28 12:25:00,193.43,193.71,192.99,193.15,11191.0,155.0623,155.2868,154.7096,154.8379,11191.0
2020-04-28 12:30:00,193.1,193.34,193.03,193.34,1372.0,154.7978,154.9902,154.7417,154.9902,1372.0
2020-04-28 12:35:00,193.35,193.51,193.3,193.43,1500.0,154.9982,155.1265,154.9581,155.0623,1500.0
2020-04-28 12:40:00,193.36,193.63,193.32,193.63,1588.0,155.0062,155.2227,154.9741,155.2227,1588.0
2020-04-28 12:45:00,193.6,193.67,193.42,193.66,4769.0,155.1986,155.2547,155.0543,155.2467,4769.0
2020-04-28 12:50:00,193.75,193.96,193.72,193.88,1909.0,155.3188,155.4872,155.2948,155.4231,1909.0
2020-04-28 12:55:00,193.94,194.6,193.94,194.35,2417.0,155.4712,156.0002,155.4712,155.7998,2417.0
2020-04-28 13:00:00,194.22,194.52,194.04,194.47,2500.0,155.6956,155.9361,155.5513,155.896,2500.0
2020-04-28 13:05:00,194.52,194.65,194.38,194.54,2205.0,155.9361,156.0403,155.8239,155.9521,2205.0
2020-04-28 13:10:00,194.5,194.5,194.27,194.27,1555.0,155.9201,155.9201,155.7357,155.7357,1555.0
2020-04-28 13:15:00,194.35,194.4,194.23,194.26,1300.0,155.7998,155.8399,155.7036,155.7277,1300.0
2020-04-28 13:20:00,194.3,194.39,194.01,194.14,1700.0,155.7598,155.8319,155.5273,155.6315,1700.0
2020-04-28 13:25:00,194.23,194.3,194.14,194.23,3913.0,155.7036,155.7598,155.6315,155.7036,3913.0
2020-04-28 13:30:00,194.11,194.26,193.97,193.97,4364.0,155.6074,155.7277,155.4952,155.4952,4364.0
2020-04-28 13:35:00,194.02,194.02,193.78,193.94,3012.0,155.5353,155.5353,155.3429,155.4712,3012.0
2020-04-28 13:40:00,193.95,194.1,193.71,194.09,5583.0,155.4792,155.5994,155.2868,155.5914,5583.0
2020-04-28 13:45:00,194.12,194.7,194.02,194.53,3463.0,155.6155,156.0804,155.5353,155.9441,3463.0
2020-04-28 13:50:00,194.54,194.66,194.26,194.31,3269.0,155.9521,156.0483,155.7277,155.7678,3269.0
2020-04-28 13:55:00,194.12,194.3,193.99,194.19,3810.0,155.6155,155.7598,155.5112,155.6716,3810.0
2020-04-28 14:00:00,194.18,194.37,194.18,194.37,1900.0,155.6636,155.8159,155.6636,155.8159,1900.0
2020-04-28 14:05:00,194.31,194.34,194.13,194.22,3689.0,155.7678,155.7918,155.6235,155.6956,3689.0
2020-04-28 14:10:00,194.2,194.24,193.84,193.9,3344.0,155.6796,155.7117,155.391,155.4391,3344.0
2020-04-28 14:15:00,193.8,194.02,193.69,193.93,3994.0,155.3589,155.5353,155.2707,155.4631,3994.0
2020-04-28 14:20:00,193.83,194.05,193.76,193.77,3083.0,155.383,155.5593,155.3269,155.3349,3083.0
2020-04-28 14:25:00,193.81,193.83,193.59,193.8,3137.0,155.3669,155.383,155.1906,155.3589,3137.0
2020-04-28 14:30:00,193.81,193.9,193.44,193.52,4000.0,155.3669,155.4391,155.0703,155.1345,4000.0
2020-04-28 14:35:00,193.56,193.56,193.39,193.5,2361.0,155.1665,155.1665,155.0303,155.1184,2361.0
2020-04-28 14:40:00,193.44,193.62,193.32,193.32,5726.0,155.0703,155.2146,154.9741,154.9741,5726.0
2020-04-28 14:45:00,193.39,193.73,193.39,193.62,4170.0,155.0303,155.3028,155.0303,155.2146,4170.0
2020-04-28 14:50:00,193.75,193.81,193.58,193.58,4301.0,155.3188,155.3669,155.1826,155.1826,4301.0
2020-04-28 14:55:00,193.62,193.65,193.45,193.56,6072.0,155.2146,155.2387,155.0784,155.1665,6072.0
2020-04-28 15:00:00,193.54,193.75,193.47,193.51,3600.0,155.1505,155.3188,155.0944,155.1265,3600.0
2020-04-28 15:05:00,193.52,193.57,193.15,193.15,2505.0,155.1345,155.1746,154.8379,154.8379,2505.0
2020-04-28 15:10:00,193.22,193.49,193.0,193.0,4509.0,154.894,155.1104,154.7176,154.7176,4509.0
2020-04-28 15:15:00,193.0,193.38,193.0,193.27,97596.0,154.7176,155.0222,154.7176,154.9341,97596.0
2020-04-28 15:20:00,193.33,193.66,192.79,192.99,7518.0,154.9822,155.2467,154.5493,154.7096,7518.0
2020-04-28 15:25:00,193.08,193.34,193.08,193.13,9494.0,154.7817,154.9902,154.7817,154.8218,9494.0
2020-04-28 15:30:00,193.19,193.19,192.6,192.6,6218.0,154.8699,154.8699,154.397,154.397,6218.0
2020-04-28 15:35:00,192.58,192.58,192.06,192.11,13568.0,154.3809,154.3809,153.9641,154.0041,13568.0
2020-04-28 15:40:00,192.13,192.43,191.92,191.92,10513.0,154.0202,154.2607,153.8518,153.8518,10513.0
2020-04-28 15:45:00,191.97,191.97,191.2,191.21,13209.0,153.8919,153.8919,153.2747,153.2827,13209.0
2020-04-28 15:50:00,191.05,191.4,190.84,190.94,12867.0,153.1544,153.435,152.9861,153.0662,12867.0
2020-04-28 15:55:00,190.97,191.34,190.66,190.93,38868.0,153.0903,153.3869,152.8418,153.0582,38868.0
2020-04-29 09:30:00,193.47,193.68,192.62,193.38,9010.0,155.0944,155.2627,154.413,155.0222,9010.0
2020-04-29 09:35:00,193.3,193.6,192.83,193.18,2395.0,154.9581,155.1986,154.5813,154.8619,2395.0
2020-04-29 09:40:00,192.53,193.07,192.26,192.86,4840.0,154.3408,154.7737,154.1244,154.6054,4840.0
2020-04-29 09:45:00,192.81,192.99,192.67,192.71,2676.0,154.5653,154.7096,154.4531,154.4851,2676.0
2020-04-29 09:50:00,192.8,192.85,191.97,191.98,8655.0,154.5573,154.5974,153.8919,153.8999,8655.0
2020-04-29 09:55:00,192.04,192.43,191.59,191.93,44762.0,153.948,154.2607,153.5873,153.8599,44762.0
2020-04-29 10:00:00,191.9,191.9,191.42,191.75,1700.0,153.8358,153.8358,153.451,153.7156,1700.0
2020-04-29 10:05:00,191.74,192.04,191.6,191.6,11432.0,153.7075,153.948,153.5953,153.5953,11432.0
2020-04-29 10:10:00,191.69,192.38,191.68,191.79,4466.0,153.6675,154.2206,153.6594,153.7476,4466.0
2020-04-29 10:15:00,191.75,191.91,191.25,191.28,7821.0,153.7156,153.8438,153.3147,153.3388,7821.0
2020-04-29 10:20:00,191.46,191.46,190.36,190.38,4639.0,153.4831,153.4831,152.6013,152.6173,4639.0
2020-04-29 10:25:00,190.33,190.33,188.87,189.28,28002.0,152.5772,152.5772,151.4068,151.7355,28002.0
2020-04-29 10:30:00,189.47,189.47,188.8,188.88,16959.0,151.8878,151.8878,151.3507,151.4148,16959.0
2020-04-29 10:35:00,188.77,189.06,188.72,188.77,2302.0,151.3267,151.5591,151.2866,151.3267,2302.0
2020-04-29 10:40:00,188.76,189.1,188.76,188.84,3021.0,151.3186,151.5912,151.3186,151.3828,3021.0
2020-04-29 10:45:00,188.98,189.11,188.9,189.0,8132.0,151.495,151.5992,151.4309,151.511,8132.0
2020-04-29 10:50:00,188.88,188.92,188.63,188.74,4700.0,151.4148,151.4469,151.2144,151.3026,4700.0
2020-04-29 10:55:00,188.93,188.93,188.33,188.44,8790.0,151.4549,151.4549,150.9739,151.0621,8790.0
2020-04-29 11:00:00,188.33,189.06,188.33,188.82,8431.0,150.9739,151.5591,150.9739,151.3667,8431.0
2020-04-29 11:05:00,188.89,189.09,188.73,188.88,4300.0,151.4229,151.5832,151.2946,151.4148,4300.0
2020-04-29 11:10:00,188.96,189.04,188.53,188.62,4048.0,151.479,151.5431,151.1343,151.2064,4048.0
2020-04-29 11:15:00,188.68,189.14,188.68,189.02,5029.0,151.2545,151.6233,151.2545,151.5271,5029.0
2020-04-29 11:20:00,188.99,189.65,188.99,189.51,7808.0,151.503,152.0321,151.503,151.9199,7808.0
2020-04-29 11:25:00,189.57,189.66,189.47,189.66,1600.0,151.968,152.0401,151.8878,152.0401,1600.0
2020-04-29 11:30:00,189.71,189.79,189.61,189.65,3067.0,152.0802,152.1443,152.0,152.0321,3067.0
2020-04-29 11:35:00,189.7,189.76,189.54,189.72,2623.0,152.0722,152.1203,151.9439,152.0882,2623.0
2020-04-29 11:40:00,189.74,190.11,189.74,190.11,15120.0,152.1042,152.4009,152.1042,152.4009,15120.0
2020-04-29 11:45:00,190.11,190.54,190.1,190.54,6400.0,152.4009,152.7456,152.3928,152.7456,6400.0
2020-04-29 11:50:00,190.71,191.16,190.65,191.01,3721.0,152.8818,153.2426,152.8337,153.1223,3721.0
2020-04-29 11:55:00,191.1,191.21,190.85,190.99,9900.0,153.1945,153.2827,152.9941,153.1063,9900.0
2020-04-29 12:00:00,191.1,191.15,190.92,191.01,7001.0,153.1945,153.2346,153.0502,153.1223,7001.0
2020-04-29 12:05:00,191.06,191.7,191.01,191.7,5629.0,153.1624,153.6755,153.1223,153.6755,5629.0
2020-04-29 12:10:00,191.44,191.83,191.37,191.71,4600.0,153.467,153.7797,153.4109,153.6835,4600.0
2020-04-29 12:15:00,191.73,191.78,191.26,191.49,6124.0,153.6995,153.7396,153.3228,153.5071,6124.0
2020-04-29 12:20:00,191.57,191.88,191.52,191.63,4521.0,153.5713,153.8198,153.5312,153.6194,4521.0
2020-04-29 12:25:00,191.62,191.72,191.49,191.55,9553.0,153.6113,153.6915,153.5071,153.5552,9553.0
2020-04-29 12:30:00,191.55,191.59,191.25,191.33,5417.0,153.5552,153.5873,153.3147,153.3789,5417.0
2020-04-29 12:35:00,191.0,191.39,191.0,191.38,1400.0,153.1143,153.427,153.1143,153.4189,1400.0
2020-04-29 12:40:00,191.46,191.51,191.33,191.39,1910.0,153.4831,153.5232,153.3789,153.427,1910.0
2020-04-29 12:45:00,191.47,191.58,191.36,191.5,2500.0,153.4911,153.5793,153.4029,153.5151,2500.0
2020-04-29 12:50:00,191.38,191.39,191.06,191.18,2455.0,153.4189,153.427,153.1624,153.2586,2455.0
2020-04-29 12:55:00,191.28,191.41,191.2,191.33,2819.0,153.3388,153.443,153.2747,153.3789,2819.0
2020-04-29 13:00:00,191.2,191.5,191.18,191.35,1766.0,153.2747,153.5151,153.2586,153.3949,1766.0
2020-04-29 13:05:00,191.4,191.52,191.23,191.47,3700.0,153.435,153.5312,153.2987,153.4911,3700.0
2020-04-29 13:10:00,191.51,191.58,191.38,191.38,3112.0,153.5232,153.5793,153.4189,153.4189,3112.0
2020-04-29 13:15:00,191.35,191.53,191.17,191.52,2648.0,153.3949,153.5392,153.2506,153.5312,2648.0
2020-04-29 13:20:00,191.5,191.55,191.34,191.46,3356.0,153.5151,153.5552,153.3869,153.4831,3356.0
2020-04-29 13:25:00,191.48,191.59,191.45,191.56,5320.0,153.4991,153.5873,153.4751,153.5632,5320.0
2020-04-29 13:30:00,191.52,191.52,191.03,191.26,4320.0,153.5312,153.5312,153.1384,153.3228,4320.0
2020-04-29 13:35:00,191.25,191.54,191.11,191.54,3101.0,153.3147,153.5472,153.2025,153.5472,3101.0
2020-04-29 13:40:00,191.41,191.5,191.18,191.18,1300.0,153.443,153.5151,153.2586,153.2586,1300.0
2020-04-29 13:45:00,191.33,191.56,191.25,191.4,10500.0,153.3789,153.5632,153.3147,153.435,10500.0
2020-04-29 13:50:00,191.5,191.55,191.26,191.36,3213.0,153.5151,153.5552,153.3228,153.4029,3213.0
2020-04-29 13:55:00,191.31,191.5,191.28,191.45,4108.0,153.3628,153.5151,153.3388,153.4751,4108.0
2020-04-29 14:00:00,191.54,191.56,190.85,191.03,7560.0,153.5472,153.5632,152.9941,153.1384,7560.0
2020-04-29 14:05:00,191.1,191.15,190.9,191.04,2890.0,153.1945,153.2346,153.0342,153.1464,2890.0
2020-04-29 14:10:00,191.09,191.09,190.63,190.75,4331.0,153.1865,153.1865,152.8177,152.9139,4331.0
2020-04-29 14:15:00,190.79,190.91,190.67,190.7,2900.0,152.946,153.0422,152.8498,152.8738,2900.0
2020-04-29 14:20:00,190.63,190.76,190.55,190.71,5270.0,152.8177,152.9219,152.7536,152.8818,5270.0
2020-04-29 14:25:00,190.88,190.98,190.35,190.35,6777.0,153.0181,153.0983,152.5933,152.5933,6777.0
2020-04-29 14:30:00,190.48,190.83,190.35,190.51,13807.0,152.6975,152.978,152.5933,152.7215,13807.0
2020-04-29 14:35:00,190.5,190.5,190.24,190.43,2100.0,152.7135,152.7135,152.5051,152.6574,2100.0
2020-04-29 14:40:00,190.36,190.44,190.0,190.02,4151.0,152.6013,152.6654,152.3127,152.3287,4151.0
2020-04-29 14:45:00,190.11,190.19,189.82,189.84,3791.0,152.4009,152.465,152.1684,152.1844,3791.0
2020-04-29 14:50:00,189.8,189.87,189.21,189.22,5753.0,152.1523,152.2085,151.6794,151.6874,5753.0
2020-04-29 14:55:00,189.28,189.54,189.26,189.32,2730.0,151.7355,151.9439,151.7195,151.7676,2730.0
2020-04-29 15:00:00,189.3,189.54,189.18,189.47,14304.0,151.7515,151.9439,151.6553,151.8878,14304.0
2020-04-29 15:05:00,189.36,189.44,189.12,189.12,9759.0,151.7996,151.8638,151.6072,151.6072,9759.0
2020-04-29 15:10:00,189.13,189.23,188.81,188.81,11227.0,151.6152,151.6954,151.3587,151.3587,11227.0
2020-04-29 15:15:00,188.92,189.0,188.57,188.57,8117.0,151.4469,151.511,151.1663,151.1663,8117.0
2020-04-29 15:20:00,188.65,188.7,188.19,188.42,13158.0,151.2305,151.2705,150.8617,151.0461,13158.0
2020-04-29 15:25:00,188.38,188.57,188.01,188.01,15324.0,151.014,151.1663,150.7174,150.7174,15324.0
2020-04-29 15:30:00,188.14,188.16,187.65,188.13,17880.0,150.8216,150.8376,150.4288,150.8136,17880.0
2020-04-29 15:35:00,188.15,188.62,188.09,188.34,13020.0,150.8296,151.2064,150.7815,150.9819,13020.0
2020-04-29 15:40:00,188.39,188.6,188.21,188.24,9386.0,151.022,151.1904,150.8777,150.9018,9386.0
2020-04-29 15:45:00,188.25,188.39,187.86,187.95,11106.0,150.9098,151.022,150.5972,150.6693,11106.0
2020-04-29 15:50:00,187.98,187.99,187.16,187.16,32106.0,150.6934,150.7014,150.036,150.036,32106.0
2020-04-29 15:55:00,187.27,187.41,186.68,186.83,79554.0,150.1242,150.2364,149.6512,149.7715,79554.0
2020-04-30 09:30:00,185.33,186.19,184.24,184.67,23654.0,148.569,149.2584,147.6952,148.0399,23654.0
2020-04-30 09:35:00,184.57,185.24,183.8,184.26,8522.0,147.9597,148.4968,147.3425,147.7112,8522.0
2020-04-30 09:40:00,184.69,184.69,183.56,184.21,9648.0,148.0559,148.0559,147.1501,147.6711,9648.0
2020-04-30 09:45:00,184.23,184.31,184.07,184.12,2400.0,147.6872,147.7513,147.5589,147.599,2400.0
2020-04-30 09:50:00,183.86,184.06,182.41,182.63,10780.0,147.3906,147.5509,146.2282,146.4045,10780.0
2020-04-30 09:55:00,182.63,183.09,182.21,182.53,7209.0,146.4045,146.7733,146.0679,146.3244,7209.0
2020-04-30 10:00:00,182.92,183.1,181.62,181.62,6034.0,146.637,146.7813,145.5949,145.5949,6034.0
2020-04-30 10:05:00,181.78,182.44,181.7,182.3,16894.0,145.7231,146.2522,145.659,146.14,16894.0
2020-04-30 10:10:00,182.28,182.71,182.21,182.69,7198.0,146.124,146.4687,146.0679,146.4526,7198.0
2020-04-30 10:15:00,182.69,182.94,182.45,182.86,5600.0,146.4526,146.6531,146.2603,146.5889,5600.0
2020-04-30 10:20:00,182.95,183.14,182.46,182.64,12125.0,146.6611,146.8134,146.2683,146.4126,12125.0
2020-04-30 10:25:00,182.75,183.62,182.68,183.62,92188.0,146.5007,147.1982,146.4446,147.1982,92188.0
2020-04-30 10:30:00,183.79,184.46,183.47,183.47,3987.0,147.3345,147.8716,147.0779,147.0779,3987.0
2020-04-30 10:35:00,183.67,183.74,182.78,182.91,19451.0,147.2383,147.2944,146.5248,146.629,19451.0
2020-04-30 10:40:00,182.95,183.07,182.68,182.9,6206.0,146.6611,146.7573,146.4446,146.621,6206.0
2020-04-30 10:45:00,182.95,183.08,182.56,182.64,4269.0,146.6611,146.7653,146.3484,146.4126,4269.0
2020-04-30 10:50:00,182.53,182.91,182.48,182.89,3717.0,146.3244,146.629,146.2843,146.613,3717.0
2020-04-30 10:55:00,182.7,183.01,182.45,182.62,3107.0,146.4607,146.7092,146.2603,146.3965,3107.0
2020-04-30 11:00:00,182.61,182.98,182.6,182.68,3767.0,146.3885,146.6851,146.3805,146.4446,3767.0
2020-04-30 11:05:00,182.68,182.76,182.27,182.42,6814.0,146.4446,146.5088,146.116,146.2362,6814.0
2020-04-30 11:10:00,182.42,182.42,181.88,181.88,3574.0,146.2362,146.2362,145.8033,145.8033,3574.0
2020-04-30 11:15:00,181.85,182.07,181.72,181.96,9683.0,145.7793,145.9556,145.6751,145.8674,9683.0
2020-04-30 11:20:00,181.79,181.79,181.32,181.41,4179.0,145.7312,145.7312,145.3544,145.4265,4179.0
2020-04-30 11:25:00,181.16,181.47,181.1,181.36,13826.0,145.2261,145.4746,145.178,145.3865,13826.0
2020-04-30 11:30:00,181.27,182.06,181.27,181.86,43967.0,145.3143,145.9476,145.3143,145.7873,43967.0
2020-04-30 11:35:00,181.8,181.91,181.63,181.8,12088.0,145.7392,145.8274,145.6029,145.7392,12088.0
2020-04-30 11:40:00,181.8,181.8,181.38,181.44,5253.0,145.7392,145.7392,145.4025,145.4506,5253.0
2020-04-30 11:45:00,181.44,181.44,180.83,180.83,7376.0,145.4506,145.4506,144.9616,144.9616,7376.0
2020-04-30 11:50:00,180.78,181.0,180.47,180.58,6932.0,144.9215,145.0979,144.673,144.7612,6932.0
2020-04-30 11:55:00,180.65,180.94,180.56,180.8,8654.0,144.8173,145.0498,144.7451,144.9375,8654.0
2020-04-30 12:00:00,180.8,181.58,180.7,181.56,16115.0,144.9375,145.5628,144.8574,145.5468,16115.0
2020-04-30 12:05:00,181.53,181.64,181.09,181.18,14163.0,145.5227,145.6109,145.17,145.2422,14163.0
2020-04-30 12:10:00,181.07,181.53,181.06,181.53,7811.0,145.154,145.5227,145.146,145.5227,7811.0
2020-04-30 12:15:00,181.45,181.65,181.26,181.36,7586.0,145.4586,145.6189,145.3063,145.3865,7586.0
2020-04-30 12:20:00,181.26,181.99,181.2,181.99,22675.0,145.3063,145.8915,145.2582,145.8915,22675.0
2020-04-30 12:25:00,181.99,182.38,181.91,182.31,9731.0,145.8915,146.2041,145.8274,146.148,9731.0
2020-04-30 12:30:00,182.42,182.45,182.22,182.44,5209.0,146.2362,146.2603,146.0759,146.2522,5209.0
2020-04-30 12:35:00,182.44,182.76,182.4,182.76,8319.0,146.2522,146.5088,146.2202,146.5088,8319.0
2020-04-30 12:40:00,182.87,183.42,182.87,183.22,9367.0,146.5969,147.0378,146.5969,146.8775,9367.0
2020-04-30 12:45:00,183.34,183.75,183.33,183.48,8650.0,146.9737,147.3024,146.9657,147.0859,8650.0
2020-04-30 12:50:00,183.33,183.54,183.18,183.4,3306.0,146.9657,147.134,146.8455,147.0218,3306.0
2020-04-30 12:55:00,183.31,183.51,183.3,183.38,3439.0,146.9497,147.11,146.9417,147.0058,3439.0
2020-04-30 13:00:00,183.27,183.27,182.85,182.87,4617.0,146.9176,146.9176,146.5809,146.5969,4617.0
2020-04-30 13:05:00,182.87,182.91,182.77,182.81,4658.0,146.5969,146.629,146.5168,146.5488,4658.0
2020-04-30 13:10:00,182.83,183.37,182.82,183.37,8710.0,146.5649,146.9978,146.5569,146.9978,8710.0
2020-04-30 13:15:00,183.34,183.4,182.82,182.9,12729.0,146.9737,147.0218,146.5569,146.621,12729.0
2020-04-30 13:20:00,182.9,183.43,182.9,183.08,10962.0,146.621,147.0459,146.621,146.7653,10962.0
2020-04-30 13:25:00,183.05,183.05,182.78,182.78,5964.0,146.7412,146.7412,146.5248,146.5248,5964.0
2020-04-30 13:30:00,182.69,182.79,182.32,182.58,9493.0,146.4526,146.5328,146.156,146.3645,9493.0
2020-04-30 13:35:00,182.65,183.09,182.51,182.85,13138.0,146.4206,146.7733,146.3084,146.5809,13138.0
2020-04-30 13:40:00,182.92,183.12,182.8,183.02,8971.0,146.637,146.7974,146.5408,146.7172,8971.0
2020-04-30 13:45:00,183.05,183.28,182.87,183.2,2518.0,146.7412,146.9256,146.5969,146.8615,2518.0
2020-04-30 13:50:00,183.37,183.61,183.29,183.5,5100.0,146.9978,147.1902,146.9336,147.102,5100.0
2020-04-30 13:55:00,183.59,184.47,183.37,184.12,21278.0,147.1741,147.8796,146.9978,147.599,21278.0
2020-04-30 14:00:00,184.09,184.31,183.39,183.55,6100.0,147.575,147.7513,147.0138,147.1421,6100.0
2020-04-30 14:05:00,183.51,183.51,183.01,183.16,7841.0,147.11,147.11,146.7092,146.8294,7841.0
2020-04-30 14:10:00,183.27,183.36,183.2,183.27,6000.0,146.9176,146.9897,146.8615,146.9176,6000.0
2020-04-30 14:15:00,183.24,183.24,182.9,182.9,21932.0,146.8936,146.8936,146.621,146.621,21932.0
2020-04-30 14:20:00,182.99,183.2,182.88,183.11,8061.0,146.6931,146.8615,146.605,146.7893,8061.0
2020-04-30 14:25:00,183.11,183.16,182.89,182.89,8300.0,146.7893,146.8294,146.613,146.613,8300.0
2020-04-30 14:30:00,183.14,183.38,183.06,183.35,6313.0,146.8134,147.0058,146.7493,146.9817,6313.0
2020-04-30 14:35:00,183.32,183.32,183.07,183.14,2300.0,146.9577,146.9577,146.7573,146.8134,2300.0
2020-04-30 14:40:00,183.08,183.19,182.9,183.06,5419.0,146.7653,146.8535,146.621,146.7493,5419.0
2020-04-30 14:45:00,183.11,183.14,182.83,183.0,5313.0,146.7893,146.8134,146.5649,146.7012,5313.0
2020-04-30 14:50:00,182.96,183.1,182.81,182.88,6307.0,146.6691,146.7813,146.5488,146.605,6307.0
2020-04-30 14:55:00,182.85,183.11,182.79,183.09,11417.0,146.5809,146.7893,146.5328,146.7733,11417.0
2020-04-30 15:00:00,183.02,183.03,182.82,182.88,5055.0,146.7172,146.7252,146.5569,146.605,5055.0
2020-04-30 15:05:00,182.88,183.1,182.88,182.99,5717.0,146.605,146.7813,146.605,146.6931,5717.0
2020-04-30 15:10:00,182.89,183.22,182.89,183.22,10590.0,146.613,146.8775,146.613,146.8775,10590.0
2020-04-30 15:15:00,183.25,183.79,183.15,183.37,30094.0,146.9016,147.3345,146.8214,146.9978,30094.0
2020-04-30 15:20:00,183.32,183.65,183.31,183.63,2703.0,146.9577,147.2222,146.9497,147.2062,2703.0
2020-04-30 15:25:00,183.62,183.72,183.5,183.5,8533.0,147.1982,147.2783,147.102,147.102,8533.0
2020-04-30 15:30:00,183.57,183.79,183.51,183.52,15381.0,147.1581,147.3345,147.11,147.118,15381.0
2020-04-30 15:35:00,183.54,183.66,183.32,183.62,16159.0,147.134,147.2302,146.9577,147.1982,16159.0
2020-04-30 15:40:00,183.71,184.2,183.56,184.18,30532.0,147.2703,147.6631,147.1501,147.6471,30532.0
2020-04-30 15:45:00,184.24,184.53,183.78,184.0,55588.0,147.6952,147.9277,147.3264,147.5028,55588.0
2020-04-30 15:50:00,184.06,185.14,184.06,184.86,24946.0,147.5509,148.4167,147.5509,148.1922,24946.0
2020-04-30 15:55:00,184.9,185.75,184.86,185.49,90377.0,148.2243,148.9057,148.1922,148.6973,90377.0
2020-05-01 09:30:00,180.31,184.05,177.45,178.64,61463.0,144.5447,147.5429,142.252,143.206,61463.0
2020-05-01 09:35:00,178.33,178.97,177.0,177.38,16989.0,142.9575,143.4705,141.8913,142.1959,16989.0
2020-05-01 09:40:00,177.26,177.91,176.0,177.9,21455.0,142.0997,142.6208,141.0896,142.6128,21455.0
2020-05-01 09:45:00,177.58,178.61,177.32,178.23,15342.0,142.3562,143.1819,142.1478,142.8773,15342.0
2020-05-01 09:50:00,178.36,180.39,178.29,180.12,15104.0,142.9815,144.6089,142.9254,144.3924,15104.0
2020-05-01 09:55:00,180.01,180.19,179.13,179.72,32297.0,144.3042,144.4485,143.5988,144.0718,32297.0
2020-05-01 10:00:00,179.66,179.84,179.06,179.55,3912.0,144.0237,144.168,143.5427,143.9355,3912.0
2020-05-01 10:05:00,179.66,180.14,179.38,180.07,8221.0,144.0237,144.4085,143.7992,144.3523,8221.0
2020-05-01 10:10:00,179.98,180.29,179.75,179.9,12865.0,144.2802,144.5287,144.0958,144.2161,12865.0
2020-05-01 10:15:00,180.0,181.44,179.85,181.04,26419.0,144.2962,145.4506,144.176,145.1299,26419.0
2020-05-01 10:20:00,181.42,182.29,181.42,182.05,5390.0,145.4346,146.132,145.4346,145.9396,5390.0
2020-05-01 10:25:00,181.71,182.0,181.67,181.84,6621.0,145.667,145.8995,145.635,145.7712,6621.0
2020-05-01 10:30:00,182.02,183.2,182.02,183.2,9912.0,145.9155,146.8615,145.9155,146.8615,9912.0
2020-05-01 10:35:00,183.27,183.9,183.16,183.22,11277.0,146.9176,147.4226,146.8294,146.8775,11277.0
2020-05-01 10:40:00,183.36,183.53,182.67,183.09,5500.0,146.9897,147.126,146.4366,146.7733,5500.0
2020-05-01 10:45:00,182.98,183.53,182.61,182.72,6200.0,146.6851,147.126,146.3885,146.4767,6200.0
2020-05-01 10:50:00,182.69,182.99,182.51,182.76,8936.0,146.4526,146.6931,146.3084,146.5088,8936.0
2020-05-01 10:55:00,182.72,182.85,182.31,182.52,12449.0,146.4767,146.5809,146.148,146.3164,12449.0
2020-05-01 11:00:00,182.44,182.69,182.26,182.69,3844.0,146.2522,146.4526,146.1079,146.4526,3844.0
2020-05-01 11:05:00,182.6,182.6,181.45,181.45,9259.0,146.3805,146.3805,145.4586,145.4586,9259.0
2020-05-01 11:10:00,181.47,181.61,181.09,181.37,5289.0,145.4746,145.5869,145.17,145.3945,5289.0
2020-05-01 11:15:00,181.18,181.18,180.65,180.65,2600.0,145.2422,145.2422,144.8173,144.8173,2600.0
2020-05-01 11:20:00,180.67,181.04,180.39,180.55,9710.0,144.8333,145.1299,144.6089,144.7371,9710.0
2020-05-01 11:25:00,180.54,180.63,180.38,180.57,4524.0,144.7291,144.8013,144.6008,144.7532,4524.0
2020-05-01 11:30:00,180.44,180.53,179.98,179.98,9680.0,144.6489,144.7211,144.2802,144.2802,9680.0
2020-05-01 11:35:00,180.02,180.21,179.94,180.11,8608.0,144.3123,144.4646,144.2481,144.3844,8608.0
2020-05-01 11:40:00,180.22,181.11,180.08,180.37,20063.0,144.4726,145.186,144.3604,144.5928,20063.0
2020-05-01 11:45:00,180.31,180.51,179.98,180.0,14507.0,144.5447,144.7051,144.2802,144.2962,14507.0
2020-05-01 11:50:00,180.0,180.41,179.99,180.41,8415.0,144.2962,144.6249,144.2882,144.6249,8415.0
2020-05-01 11:55:00,180.38,180.75,180.09,180.29,9831.0,144.6008,144.8975,144.3684,144.5287,9831.0
2020-05-01 12:00:00,180.36,180.8,180.23,180.69,2229.0,144.5848,144.9375,144.4806,144.8494,2229.0
2020-05-01 12:05:00,180.91,182.27,180.82,182.21,7798.0,145.0257,146.116,144.9536,146.0679,7798.0
2020-05-01 12:10:00,182.41,183.44,182.26,183.42,20323.0,146.2282,147.0539,146.1079,147.0378,20323.0
2020-05-01 12:15:00,183.34,183.58,183.12,183.37,16783.0,146.9737,147.1661,146.7974,146.9978,16783.0
2020-05-01 12:20:00,183.44,183.77,183.39,183.65,18336.0,147.0539,147.3184,147.0138,147.2222,18336.0
2020-05-01 12:25:00,183.65,183.85,183.19,183.19,11145.0,147.2222,147.3826,146.8535,146.8535,11145.0
2020-05-01 12:30:00,183.07,183.26,182.5,182.63,11759.0,146.7573,146.9096,146.3003,146.4045,11759.0
2020-05-01 12:35:00,182.57,183.17,182.41,183.05,19182.0,146.3564,146.8374,146.2282,146.7412,19182.0
2020-05-01 12:40:00,182.95,183.86,182.8,183.86,13637.0,146.6611,147.3906,146.5408,147.3906,13637.0
2020-05-01 12:45:00,183.93,184.67,183.87,184.59,15604.0,147.4467,148.0399,147.3986,147.9758,15604.0
2020-05-01 12:50:00,184.63,185.82,184.52,185.82,21653.0,148.0078,148.9618,147.9197,148.9618,21653.0
2020-05-01 12:55:00,185.8,186.71,185.6,185.84,19092.0,148.9458,149.6753,148.7854,148.9778,19092.0
2020-05-01 13:00:00,185.88,186.3,185.61,186.0,9539.0,149.0099,149.3466,148.7935,149.1061,9539.0
2020-05-01 13:05:00,186.11,186.13,184.39,184.56,9882.0,149.1943,149.2103,147.8154,147.9517,9882.0
2020-05-01 13:10:00,184.56,184.69,184.26,184.56,8215.0,147.9517,148.0559,147.7112,147.9517,8215.0
2020-05-01 13:15:00,184.84,185.14,184.57,184.58,6900.0,148.1762,148.4167,147.9597,147.9678,6900.0
2020-05-01 13:20:00,184.37,184.78,184.22,184.78,6205.0,147.7994,148.1281,147.6792,148.1281,6205.0
2020-05-01 13:25:00,184.73,185.23,184.23,184.62,26142.0,148.088,148.4888,147.6872,147.9998,26142.0
2020-05-01 13:30:00,184.38,184.74,184.08,184.08,5305.0,147.8074,148.096,147.5669,147.5669,5305.0
2020-05-01 13:35:00,184.03,184.03,183.55,183.72,4100.0,147.5269,147.5269,147.1421,147.2783,4100.0
2020-05-01 13:40:00,183.69,183.92,183.0,183.62,21919.0,147.2543,147.4387,146.7012,147.1982,21919.0
2020-05-01 13:45:00,183.32,183.33,182.24,182.54,28412.0,146.9577,146.9657,146.0919,146.3324,28412.0
2020-05-01 13:50:00,182.58,183.29,182.57,183.09,8182.0,146.3645,146.9336,146.3564,146.7733,8182.0
2020-05-01 13:55:00,183.24,183.63,182.87,183.1,6301.0,146.8936,147.2062,146.5969,146.7813,6301.0
2020-05-01 14:00:00,182.87,183.6,182.71,183.56,6212.0,146.5969,147.1821,146.4687,147.1501,6212.0
2020-05-01 14:05:00,183.63,183.77,183.04,183.04,8544.0,147.2062,147.3184,146.7332,146.7332,8544.0
2020-05-01 14:10:00,183.22,183.29,182.82,182.82,6305.0,146.8775,146.9336,146.5569,146.5569,6305.0
2020-05-01 14:15:00,182.78,182.98,182.66,182.89,2875.0,146.5248,146.6851,146.4286,146.613,2875.0
2020-05-01 14:20:00,182.99,183.4,182.84,183.31,7100.0,146.6931,147.0218,146.5729,146.9497,7100.0
2020-05-01 14:25:00,183.34,184.08,183.25,183.94,7720.0,146.9737,147.5669,146.9016,147.4547,7720.0
2020-05-01 14:30:00,183.94,184.52,183.94,184.39,8351.0,147.4547,147.9197,147.4547,147.8154,8351.0
2020-05-01 14:35:00,184.54,184.89,184.13,184.17,8269.0,147.9357,148.2163,147.607,147.6391,8269.0
2020-05-01 14:40:00,184.17,184.44,184.13,184.14,4466.0,147.6391,147.8555,147.607,147.615,4466.0
2020-05-01 14:45:00,184.3,184.3,183.9,184.08,5472.0,147.7433,147.7433,147.4226,147.5669,5472.0
2020-05-01 14:50:00,184.0,184.64,183.82,184.59,8289.0,147.5028,148.0159,147.3585,147.9758,8289.0
2020-05-01 14:55:00,184.58,185.22,184.45,185.22,9200.0,147.9678,148.4808,147.8635,148.4808,9200.0
2020-05-01 15:00:00,185.26,185.56,185.03,185.05,11500.0,148.5129,148.7534,148.3285,148.3445,11500.0
2020-05-01 15:05:00,184.98,185.05,183.85,184.14,7758.0,148.2884,148.3445,147.3826,147.615,7758.0
2020-05-01 15:10:00,184.15,184.84,184.0,184.45,5200.0,147.623,148.1762,147.5028,147.8635,5200.0
2020-05-01 15:15:00,184.46,184.94,184.43,184.73,11079.0,147.8716,148.2563,147.8475,148.088,11079.0
2020-05-01 15:20:00,184.77,184.94,184.62,184.94,5420.0,148.1201,148.2563,147.9998,148.2563,5420.0
2020-05-01 15:25:00,184.94,185.29,184.8,185.09,21674.0,148.2563,148.5369,148.1441,148.3766,21674.0
2020-05-01 15:30:00,185.04,185.32,185.04,185.14,13716.0,148.3365,148.561,148.3365,148.4167,13716.0
2020-05-01 15:35:00,185.08,185.21,184.7,185.13,16088.0,148.3686,148.4728,148.064,148.4087,16088.0
2020-05-01 15:40:00,185.19,185.43,184.76,184.83,16600.0,148.4568,148.6492,148.1121,148.1682,16600.0
2020-05-01 15:45:00,184.89,185.32,184.6,185.08,19483.0,148.2163,148.561,147.9838,148.3686,19483.0
2020-05-01 15:50:00,185.08,185.08,183.68,184.63,45027.0,148.3686,148.3686,147.2463,148.0078,45027.0
2020-05-01 15:55:00,184.49,184.94,184.19,184.36,75202.0,147.8956,148.2563,147.6551,147.7914,75202.0
2020-05-04 09:30:00,184.26,184.26,183.3,183.3,12723.0,147.7112,147.7112,146.9417,146.9417,12723.0
2020-05-04 09:35:00,183.24,184.24,183.15,183.65,6202.0,146.8936,147.6952,146.8214,147.2222,6202.0
2020-05-04 09:40:00,183.5,183.77,183.16,183.16,10277.0,147.102,147.3184,146.8294,146.8294,10277.0
2020-05-04 09:45:00,183.17,183.17,182.01,182.04,9024.0,146.8374,146.8374,145.9075,145.9316,9024.0
2020-05-04 09:50:00,182.01,182.33,181.98,182.22,5213.0,145.9075,146.1641,145.8835,146.0759,5213.0
2020-05-04 09:55:00,182.09,182.09,181.67,181.82,3061.0,145.9717,145.9717,145.635,145.7552,3061.0
2020-05-04 10:00:00,181.71,181.8,180.7,180.7,2682.0,145.667,145.7392,144.8574,144.8574,2682.0
2020-05-04 10:05:00,180.58,180.62,179.56,179.65,15832.0,144.7612,144.7932,143.9435,144.0156,15832.0
2020-05-04 10:10:00,179.84,179.97,179.17,179.17,4283.0,144.168,144.2722,143.6309,143.6309,4283.0
2020-05-04 10:15:00,179.19,179.51,179.12,179.35,5573.0,143.6469,143.9034,143.5908,143.7752,5573.0
2020-05-04 10:20:00,179.22,179.47,178.65,178.78,6420.0,143.6709,143.8713,143.214,143.3182,6420.0
2020-05-04 10:25:00,178.79,179.81,178.78,179.8,12956.0,143.3262,144.1439,143.3182,144.1359,12956.0
2020-05-04 10:30:00,179.83,180.87,179.64,179.64,15867.0,144.1599,144.9937,144.0076,144.0076,15867.0
2020-05-04 10:35:00,179.62,180.73,179.4,180.6,10970.0,143.9916,144.8814,143.8152,144.7772,10970.0
2020-05-04 10:40:00,180.75,180.84,180.09,180.34,5135.0,144.8975,144.9696,144.3684,144.5688,5135.0
2020-05-04 10:45:00,180.25,180.36,179.98,180.36,3480.0,144.4966,144.5848,144.2802,144.5848,3480.0
2020-05-04 10:50:00,180.34,181.43,180.26,181.01,18716.0,144.5688,145.4426,144.5046,145.1059,18716.0
2020-05-04 10:55:00,181.01,181.1,180.79,180.94,14960.0,145.1059,145.178,144.9295,145.0498,14960.0
2020-05-04 11:00:00,181.0,181.29,180.9,181.28,17442.0,145.0979,145.3303,145.0177,145.3223,17442.0
2020-05-04 11:05:00,181.24,181.53,181.24,181.38,4444.0,145.2903,145.5227,145.2903,145.4025,4444.0
2020-05-04 11:10:00,181.39,181.46,181.1,181.23,6396.0,145.4105,145.4666,145.178,145.2822,6396.0
2020-05-04 11:15:00,181.26,181.9,181.17,181.9,6762.0,145.3063,145.8193,145.2341,145.8193,6762.0
2020-05-04 11:20:00,181.73,182.12,181.73,182.12,3135.0,145.6831,145.9957,145.6831,145.9957,3135.0
2020-05-04 11:25:00,181.97,182.0,181.5,181.78,4853.0,145.8755,145.8995,145.4987,145.7231,4853.0
2020-05-04 11:30:00,181.88,182.34,181.4,181.63,10334.0,145.8033,146.1721,145.4185,145.6029,10334.0
2020-05-04 11:35:00,181.67,182.21,181.56,181.68,7664.0,145.635,146.0679,145.5468,145.643,7664.0
2020-05-04 11:40:00,181.69,182.12,181.68,181.89,7994.0,145.651,145.9957,145.643,145.8113,7994.0
2020-05-04 11:45:00,181.87,182.15,181.82,182.06,6157.0,145.7953,146.0198,145.7552,145.9476,6157.0
2020-05-04 11:50:00,181.98,182.38,181.87,182.38,4980.0,145.8835,146.2041,145.7953,146.2041,4980.0
2020-05-04 11:55:00,182.19,182.27,181.68,181.71,8802.0,146.0518,146.116,145.643,145.667,8802.0
2020-05-04 12:00:00,181.72,181.72,181.3,181.54,5437.0,145.6751,145.6751,145.3384,145.5308,5437.0
2020-05-04 12:05:00,181.54,181.84,181.43,181.64,5162.0,145.5308,145.7712,145.4426,145.6109,5162.0
2020-05-04 12:10:00,181.74,181.74,181.52,181.53,3956.0,145.6911,145.6911,145.5147,145.5227,3956.0
2020-05-04 12:15:00,181.39,181.78,181.38,181.66,4731.0,145.4105,145.7231,145.4025,145.627,4731.0
2020-05-04 12:20:00,181.77,181.94,181.77,181.92,3557.0,145.7151,145.8514,145.7151,145.8354,3557.0
2020-05-04 12:25:00,181.92,182.13,181.86,182.09,5474.0,145.8354,146.0037,145.7873,145.9717,5474.0
2020-05-04 12:30:00,181.91,181.99,181.75,181.79,4414.0,145.8274,145.8915,145.6991,145.7312,4414.0
2020-05-04 12:35:00,181.77,181.83,181.46,181.7,5781.0,145.7151,145.7632,145.4666,145.659,5781.0
2020-05-04 12:40:00,181.71,181.74,181.55,181.74,6737.0,145.667,145.6911,145.5388,145.6911,6737.0
2020-05-04 12:45:00,181.82,181.87,181.74,181.78,5010.0,145.7552,145.7953,145.6911,145.7231,5010.0
2020-05-04 12:50:00,181.78,181.87,181.37,181.55,3642.0,145.7231,145.7953,145.3945,145.5388,3642.0
2020-05-04 12:55:00,181.63,181.65,181.48,181.65,2401.0,145.6029,145.6189,145.4827,145.6189,2401.0
2020-05-04 13:00:00,181.68,181.69,181.49,181.55,3523.0,145.643,145.651,145.4907,145.5388,3523.0
2020-05-04 13:05:00,181.55,181.79,181.54,181.77,5334.0,145.5388,145.7312,145.5308,145.7151,5334.0
2020-05-04 13:10:00,181.66,181.77,181.57,181.77,5140.0,145.627,145.7151,145.5548,145.7151,5140.0
2020-05-04 13:15:00,181.85,181.93,181.55,181.65,4430.0,145.7793,145.8434,145.5388,145.6189,4430.0
2020-05-04 13:20:00,181.7,181.8,181.57,181.65,6292.0,145.659,145.7392,145.5548,145.6189,6292.0
2020-05-04 13:25:00,181.63,181.77,181.62,181.71,4926.0,145.6029,145.7151,145.5949,145.667,4926.0
2020-05-04 13:30:00,181.71,181.77,181.64,181.72,6615.0,145.667,145.7151,145.6109,145.6751,6615.0
2020-05-04 13:35:00,181.76,181.8,181.64,181.7,13026.0,145.7071,145.7392,145.6109,145.659,13026.0
2020-05-04 13:40:00,181.74,181.95,181.56,181.9,6152.0,145.6911,145.8594,145.5468,145.8193,6152.0
2020-05-04 13:45:00,181.83,181.96,181.58,181.72,5899.0,145.7632,145.8674,145.5628,145.6751,5899.0
2020-05-04 13:50:00,181.73,181.74,181.62,181.64,6120.0,145.6831,145.6911,145.5949,145.6109,6120.0
2020-05-04 13:55:00,181.66,182.95,181.65,182.56,12549.0,145.627,146.6611,145.6189,146.3484,12549.0
2020-05-04 14:00:00,182.47,182.75,182.43,182.56,15446.0,146.2763,146.5007,146.2442,146.3484,15446.0
2020-05-04 14:05:00,182.61,182.64,182.41,182.51,4560.0,146.3885,146.4126,146.2282,146.3084,4560.0
2020-05-04 14:10:00,182.57,182.79,182.25,182.29,7469.0,146.3564,146.5328,146.0999,146.132,7469.0
2020-05-04 14:15:00,182.33,182.52,182.28,182.28,18033.0,146.1641,146.3164,146.124,146.124,18033.0
2020-05-04 14:20:00,182.33,182.33,181.92,181.94,6588.0,146.1641,146.1641,145.8354,145.8514,6588.0
2020-05-04 14:25:00,181.89,181.99,181.55,181.55,4182.0,145.8113,145.8915,145.5388,145.5388,4182.0
2020-05-04 14:30:00,181.67,181.82,181.41,181.6,8056.0,145.635,145.7552,145.4265,145.5789,8056.0
2020-05-04 14:35:00,181.59,181.74,181.46,181.48,6019.0,145.5708,145.6911,145.4666,145.4827,6019.0
2020-05-04 14:40:00,181.58,181.61,181.47,181.56,3657.0,145.5628,145.5869,145.4746,145.5468,3657.0
2020-05-04 14:45:00,181.5,181.77,181.5,181.6,5490.0,145.4987,145.7151,145.4987,145.5789,5490.0
2020-05-04 14:50:00,181.66,181.9,181.57,181.81,8337.0,145.627,145.8193,145.5548,145.7472,8337.0
2020-05-04 14:55:00,181.89,182.13,181.76,182.01,5219.0,145.8113,146.0037,145.7071,145.9075,5219.0
2020-05-04 15:00:00,182.07,182.07,181.84,181.92,3064.0,145.9556,145.9556,145.7712,145.8354,3064.0
2020-05-04 15:05:00,181.88,181.96,181.61,181.91,4814.0,145.8033,145.8674,145.5869,145.8274,4814.0
2020-05-04 15:10:00,181.93,182.03,181.7,181.76,10619.0,145.8434,145.9236,145.659,145.7071,10619.0
2020-05-04 15:15:00,181.7,182.04,181.68,181.86,5279.0,145.659,145.9316,145.643,145.7873,5279.0
2020-05-04 15:20:00,181.92,182.09,181.6,181.6,6040.0,145.8354,145.9717,145.5789,145.5789,6040.0
2020-05-04 15:25:00,181.6,181.92,181.6,181.8,8568.0,145.5789,145.8354,145.5789,145.7392,8568.0
2020-05-04 15:30:00,181.77,182.11,181.73,182.11,10078.0,145.7151,145.9877,145.6831,145.9877,10078.0
2020-05-04 15:35:00,182.23,182.27,181.83,181.92,12007.0,146.0839,146.116,145.7632,145.8354,12007.0
2020-05-04 15:40:00,181.91,181.91,181.69,181.71,11432.0,145.8274,145.8274,145.651,145.667,11432.0
2020-05-04 15:45:00,181.72,181.77,181.6,181.73,13046.0,145.6751,145.7151,145.5789,145.6831,13046.0
2020-05-04 15:50:00,181.6,181.73,180.85,180.85,19035.0,145.5789,145.6831,144.9776,144.9776,19035.0
2020-05-04 15:55:00,180.81,181.18,180.64,181.1,44180.0,144.9456,145.2422,144.8093,145.178,44180.0
2020-05-05 09:30:00,181.93,183.54,180.97,181.61,14120.0,145.8434,147.134,145.0738,145.5869,14120.0
2020-05-05 09:35:00,181.5,182.07,181.14,181.31,4079.0,145.4987,145.9556,145.2101,145.3464,4079.0
2020-05-05 09:40:00,181.31,182.05,180.97,181.36,3700.0,145.3464,145.9396,145.0738,145.3865,3700.0
2020-05-05 09:45:00,181.45,181.52,181.11,181.52,1509.0,145.4586,145.5147,145.186,145.5147,1509.0
2020-05-05 09:50:00,181.53,181.96,181.53,181.63,1900.0,145.5227,145.8674,145.5227,145.6029,1900.0
2020-05-05 09:55:00,181.87,182.06,181.7,182.06,2882.0,145.7953,145.9476,145.659,145.9476,2882.0
2020-05-05 10:00:00,182.03,182.03,181.62,181.88,5099.0,145.9236,145.9236,145.5949,145.8033,5099.0
2020-05-05 10:05:00,181.66,182.53,181.66,182.53,3274.0,145.627,146.3244,145.627,146.3244,3274.0
2020-05-05 10:10:00,182.14,182.31,181.91,182.22,10165.0,146.0117,146.148,145.8274,146.0759,10165.0
2020-05-05 10:15:00,182.39,182.82,182.31,182.82,6611.0,146.2122,146.5569,146.148,146.5569,6611.0
2020-05-05 10:20:00,182.76,182.9,182.67,182.83,2600.0,146.5088,146.621,146.4366,146.5649,2600.0
2020-05-05 10:25:00,183.0,183.32,182.88,183.32,2150.0,146.7012,146.9577,146.605,146.9577,2150.0
2020-05-05 10:30:00,183.3,183.42,182.87,182.88,1634.0,146.9417,147.0378,146.5969,146.605,1634.0
2020-05-05 10:35:00,182.87,183.24,182.86,183.24,2442.0,146.5969,146.8936,146.5889,146.8936,2442.0
2020-05-05 10:40:00,183.23,183.23,182.76,182.85,2787.0,146.8855,146.8855,146.5088,146.5809,2787.0
2020-05-05 10:45:00,182.82,183.15,182.82,182.85,3786.0,146.5569,146.8214,146.5569,146.5809,3786.0
2020-05-05 10:50:00,182.99,183.32,182.95,183.32,4399.0,146.6931,146.9577,146.6611,146.9577,4399.0
2020-05-05 10:55:00,183.36,183.36,182.78,182.78,2206.0,146.9897,146.9897,146.5248,146.5248,2206.0
2020-05-05 11:00:00,182.77,183.06,182.55,182.55,5007.0,146.5168,146.7493,146.3404,146.3404,5007.0
2020-05-05 11:05:00,182.4,182.79,182.4,182.73,6043.0,146.2202,146.5328,146.2202,146.4847,6043.0
2020-05-05 11:10:00,182.71,183.06,182.65,182.96,10942.0,146.4687,146.7493,146.4206,146.6691,10942.0
2020-05-05 11:15:00,182.92,183.08,182.79,183.01,20744.0,146.637,146.7653,146.5328,146.7092,20744.0
2020-05-05 11:20:00,183.09,183.17,183.0,183.03,2362.0,146.7733,146.8374,146.7012,146.7252,2362.0
2020-05-05 11:25:00,183.04,183.14,182.94,183.01,3677.0,146.7332,146.8134,146.6531,146.7092,3677.0
2020-05-05 11:30:00,183.13,183.41,183.05,183.38,2178.0,146.8054,147.0298,146.7412,147.0058,2178.0
2020-05-05 11:35:00,183.36,183.43,183.32,183.37,2202.0,146.9897,147.0459,146.9577,146.9978,2202.0
2020-05-05 11:40:00,183.31,183.31,182.91,182.96,2543.0,146.9497,146.9497,146.629,146.6691,2543.0
2020-05-05 11:45:00,182.98,183.04,182.88,182.99,6967.0,146.6851,146.7332,146.605,146.6931,6967.0
2020-05-05 11:50:00,182.93,182.99,182.91,182.94,4403.0,146.645,146.6931,146.629,146.6531,4403.0
2020-05-05 11:55:00,182.96,183.14,182.75,183.09,12693.0,146.6691,146.8134,146.5007,146.7733,12693.0
2020-05-05 12:00:00,183.04,183.16,182.96,183.14,4668.0,146.7332,146.8294,146.6691,146.8134,4668.0
2020-05-05 12:05:00,183.18,183.22,183.0,183.0,2400.0,146.8455,146.8775,146.7012,146.7012,2400.0
2020-05-05 12:10:00,182.96,183.08,182.95,183.0,2318.0,146.6691,146.7653,146.6611,146.7012,2318.0
2020-05-05 12:15:00,183.02,183.15,182.96,182.99,2627.0,146.7172,146.8214,146.6691,146.6931,2627.0
2020-05-05 12:20:00,182.99,182.99,182.89,182.95,8524.0,146.6931,146.6931,146.613,146.6611,8524.0
2020-05-05 12:25:00,182.98,183.16,182.96,183.16,3128.0,146.6851,146.8294,146.6691,146.8294,3128.0
2020-05-05 12:30:00,183.2,183.45,183.19,183.19,14764.0,146.8615,147.0619,146.8535,146.8535,14764.0
2020-05-05 12:35:00,183.15,183.19,182.92,182.98,8789.0,146.8214,146.8535,146.637,146.6851,8789.0
2020-05-05 12:40:00,182.98,183.14,182.9,183.13,4160.0,146.6851,146.8134,146.621,146.8054,4160.0
2020-05-05 12:45:00,183.08,183.08,182.93,182.95,7361.0,146.7653,146.7653,146.645,146.6611,7361.0
2020-05-05 12:50:00,183.02,183.2,182.98,182.98,12883.0,146.7172,146.8615,146.6851,146.6851,12883.0
2020-05-05 12:55:00,183.08,183.08,182.86,182.99,2774.0,146.7653,146.7653,146.5889,146.6931,2774.0
2020-05-05 13:00:00,182.98,183.09,182.93,182.97,8056.0,146.6851,146.7733,146.645,146.6771,8056.0
2020-05-05 13:05:00,182.98,183.04,182.47,182.5,7667.0,146.6851,146.7332,146.2763,146.3003,7667.0
2020-05-05 13:10:00,182.5,182.7,182.5,182.64,2526.0,146.3003,146.4607,146.3003,146.4126,2526.0
2020-05-05 13:15:00,182.63,182.63,182.13,182.22,2101.0,146.4045,146.4045,146.0037,146.0759,2101.0
2020-05-05 13:20:00,182.22,182.22,181.62,181.65,2446.0,146.0759,146.0759,145.5949,145.6189,2446.0
2020-05-05 13:25:00,181.66,181.7,181.19,181.19,3450.0,145.627,145.659,145.2502,145.2502,3450.0
2020-05-05 13:30:00,181.19,181.89,181.05,181.89,14223.0,145.2502,145.8113,145.1379,145.8113,14223.0
2020-05-05 13:35:00,181.9,181.99,181.69,181.74,4225.0,145.8193,145.8915,145.651,145.6911,4225.0
2020-05-05 13:40:00,181.77,181.78,181.67,181.68,2641.0,145.7151,145.7231,145.635,145.643,2641.0
2020-05-05 13:45:00,181.72,181.83,181.68,181.72,1337.0,145.6751,145.7632,145.643,145.6751,1337.0
2020-05-05 13:50:00,181.7,181.76,181.67,181.76,3342.0,145.659,145.7071,145.635,145.7071,3342.0
2020-05-05 13:55:00,181.83,181.89,181.69,181.7,2984.0,145.7632,145.8113,145.651,145.659,2984.0
2020-05-05 14:00:00,181.7,181.9,181.62,181.78,37173.0,145.659,145.8193,145.5949,145.7231,37173.0
2020-05-05 14:05:00,181.81,181.94,181.65,181.7,3600.0,145.7472,145.8514,145.6189,145.659,3600.0
2020-05-05 14:10:00,181.69,181.83,181.44,181.81,8151.0,145.651,145.7632,145.4506,145.7472,8151.0
2020-05-05 14:15:00,181.77,181.9,181.69,181.81,28916.0,145.7151,145.8193,145.651,145.7472,28916.0
2020-05-05 14:20:00,181.77,181.82,181.59,181.64,6909.0,145.7151,145.7552,145.5708,145.6109,6909.0
2020-05-05 14:25:00,181.6,181.73,181.46,181.46,8176.0,145.5789,145.6831,145.4666,145.4666,8176.0
2020-05-05 14:30:00,181.45,181.48,181.1,181.1,8432.0,145.4586,145.4827,145.178,145.178,8432.0
2020-05-05 14:35:00,181.14,181.21,180.65,180.65,3697.0,145.2101,145.2662,144.8173,144.8173,3697.0
2020-05-05 14:40:00,180.68,180.75,179.37,180.58,59829.0,144.8413,144.8975,143.7912,144.7612,59829.0
2020-05-05 14:45:00,180.55,180.55,179.87,179.91,16451.0,144.7371,144.7371,144.192,144.2241,16451.0
2020-05-05 14:50:00,179.94,180.03,179.65,179.78,17873.0,144.2481,144.3203,144.0156,144.1199,17873.0
2020-05-05 14:55:00,179.8,180.45,179.71,180.4,4196.0,144.1359,144.657,144.0637,144.6169,4196.0
2020-05-05 15:00:00,180.48,180.64,180.39,180.64,2862.0,144.681,144.8093,144.6089,144.8093,2862.0
2020-05-05 15:05:00,180.81,181.37,180.73,181.37,9911.0,144.9456,145.3945,144.8814,145.3945,9911.0
2020-05-05 15:10:00,181.38,181.41,181.1,181.11,4696.0,145.4025,145.4265,145.178,145.186,4696.0
2020-05-05 15:15:00,181.11,181.11,180.58,180.58,5930.0,145.186,145.186,144.7612,144.7612,5930.0
2020-05-05 15:20:00,180.58,180.72,180.18,180.42,5087.0,144.7612,144.8734,144.4405,144.6329,5087.0
2020-05-05 15:25:00,180.44,180.56,179.85,180.12,7917.0,144.6489,144.7451,144.176,144.3924,7917.0
2020-05-05 15:30:00,180.13,180.19,179.79,179.87,9293.0,144.4004,144.4485,144.1279,144.192,9293.0
2020-05-05 15:35:00,179.94,179.95,179.58,179.79,9687.0,144.2481,144.2561,143.9595,144.1279,9687.0
2020-05-05 15:40:00,179.81,180.05,179.63,180.04,9133.0,144.1439,144.3363,143.9996,144.3283,9133.0
2020-05-05 15:45:00,179.98,180.0,179.54,179.6,11479.0,144.2802,144.2962,143.9275,143.9756,11479.0
2020-05-05 15:50:00,180.0,180.07,179.68,179.73,20273.0,144.2962,144.3523,144.0397,144.0798,20273.0
2020-05-05 15:55:00,179.75,179.75,178.94,179.45,51574.0,144.0958,144.0958,143.4465,143.8553,51574.0
2020-05-06 09:30:00,179.81,181.02,179.81,180.09,12017.0,144.1439,145.1139,144.1439,144.3684,12017.0
2020-05-06 09:35:00,179.52,180.73,179.52,179.95,6020.0,143.9114,144.8814,143.9114,144.2561,6020.0
2020-05-06 09:40:00,179.77,180.12,179.58,180.1,1700.0,144.1118,144.3924,143.9595,144.3764,1700.0
2020-05-06 09:45:00,180.28,180.29,179.92,180.16,2316.0,144.5207,144.5287,144.2321,144.4245,2316.0
2020-05-06 09:50:00,180.03,180.14,179.71,179.86,1773.0,144.3203,144.4085,144.0637,144.184,1773.0
2020-05-06 09:55:00,179.53,179.72,179.5,179.57,800.0,143.9194,144.0718,143.8954,143.9515,800.0
2020-05-06 10:00:00,179.51,179.66,178.95,178.95,12915.0,143.9034,144.0237,143.4545,143.4545,12915.0
2020-05-06 10:05:00,178.99,179.0,178.99,179.0,200.0,143.4866,143.4946,143.4866,143.4946,200.0
2020-05-06 10:10:00,179.34,179.34,178.86,179.11,2168.0,143.7671,143.7671,143.3823,143.5828,2168.0
2020-05-06 10:15:00,179.11,179.47,179.1,179.43,4228.0,143.5828,143.8713,143.5747,143.8393,4228.0
2020-05-06 10:20:00,179.35,179.5,178.91,178.91,2922.0,143.7752,143.8954,143.4224,143.4224,2922.0
2020-05-06 10:25:00,178.9,179.01,178.61,178.81,4463.0,143.4144,143.5026,143.1819,143.3423,4463.0
2020-05-06 10:30:00,178.77,178.79,178.53,178.58,5045.0,143.3102,143.3262,143.1178,143.1579,5045.0
2020-05-06 10:35:00,178.57,178.84,178.46,178.84,1900.0,143.1499,143.3663,143.0617,143.3663,1900.0
2020-05-06 10:40:00,178.87,179.56,178.86,179.56,1748.0,143.3904,143.9435,143.3823,143.9435,1748.0
2020-05-06 10:45:00,179.88,180.17,179.82,180.08,2150.0,144.2,144.4325,144.1519,144.3604,2150.0
2020-05-06 10:50:00,180.13,180.13,179.58,179.58,3610.0,144.4004,144.4004,143.9595,143.9595,3610.0
2020-05-06 10:55:00,179.33,179.53,179.33,179.39,793.0,143.7591,143.9194,143.7591,143.8072,793.0
2020-05-06 11:00:00,179.47,179.5,179.23,179.27,3138.0,143.8713,143.8954,143.679,143.711,3138.0
2020-05-06 11:05:00,179.27,179.35,178.61,178.76,4766.0,143.711,143.7752,143.1819,143.3022,4766.0
2020-05-06 11:10:00,178.69,178.69,178.12,178.22,3568.0,143.2461,143.2461,142.7891,142.8693,3568.0
2020-05-06 11:15:00,178.14,178.22,177.78,178.01,7419.0,142.8052,142.8693,142.5166,142.7009,7419.0
2020-05-06 11:20:00,178.02,178.02,177.48,177.53,5516.0,142.709,142.709,142.2761,142.3162,5516.0
2020-05-06 11:25:00,177.52,177.7,177.47,177.7,4652.0,142.3081,142.4524,142.2681,142.4524,4652.0
2020-05-06 11:30:00,177.66,177.97,177.66,177.8,3316.0,142.4204,142.6689,142.4204,142.5326,3316.0
2020-05-06 11:35:00,177.81,177.97,177.68,177.75,6206.0,142.5406,142.6689,142.4364,142.4925,6206.0
2020-05-06 11:40:00,177.7,177.77,177.19,177.19,2142.0,142.4524,142.5086,142.0436,142.0436,2142.0
2020-05-06 11:45:00,177.25,177.44,177.02,177.02,1707.0,142.0917,142.244,141.9073,141.9073,1707.0
2020-05-06 11:50:00,177.07,177.07,176.37,176.47,4377.0,141.9474,141.9474,141.3862,141.4664,4377.0
2020-05-06 11:55:00,176.8,177.19,176.79,176.93,5136.0,141.731,142.0436,141.7229,141.8352,5136.0
2020-05-06 12:00:00,176.84,177.06,176.55,177.06,11811.0,141.763,141.9394,141.5305,141.9394,11811.0
2020-05-06 12:05:00,177.14,177.43,176.82,176.97,8328.0,142.0035,142.236,141.747,141.8672,8328.0
2020-05-06 12:10:00,176.96,176.96,176.71,176.79,2390.0,141.8592,141.8592,141.6588,141.7229,2390.0
2020-05-06 12:15:00,176.72,176.88,176.71,176.76,2435.0,141.6668,141.7951,141.6588,141.6989,2435.0
2020-05-06 12:20:00,176.81,176.82,176.43,176.51,1800.0,141.739,141.747,141.4343,141.4985,1800.0
2020-05-06 12:25:00,176.55,176.78,176.43,176.63,2814.0,141.5305,141.7149,141.4343,141.5947,2814.0
2020-05-06 12:30:00,176.56,176.56,176.17,176.18,10572.0,141.5386,141.5386,141.2259,141.2339,10572.0
2020-05-06 12:35:00,176.22,176.23,175.8,176.08,8737.0,141.266,141.274,140.9293,141.1538,8737.0
2020-05-06 12:40:00,175.99,176.18,175.88,176.18,8078.0,141.0816,141.2339,140.9934,141.2339,8078.0
2020-05-06 12:45:00,176.19,177.0,176.19,176.9,12443.0,141.242,141.8913,141.242,141.8111,12443.0
2020-05-06 12:50:00,176.82,176.85,176.43,176.44,5289.0,141.747,141.771,141.4343,141.4424,5289.0
2020-05-06 12:55:00,176.37,176.64,176.31,176.64,2854.0,141.3862,141.6027,141.3381,141.6027,2854.0
2020-05-06 13:00:00,176.64,176.66,176.55,176.65,3001.0,141.6027,141.6187,141.5305,141.6107,3001.0
2020-05-06 13:05:00,176.68,176.86,176.59,176.86,3745.0,141.6348,141.7791,141.5626,141.7791,3745.0
2020-05-06 13:10:00,176.77,176.79,176.68,176.7,3900.0,141.7069,141.7229,141.6348,141.6508,3900.0
2020-05-06 13:15:00,176.86,176.86,176.63,176.8,1250.0,141.7791,141.7791,141.5947,141.731,1250.0
2020-05-06 13:20:00,176.8,176.86,176.4,176.56,10089.0,141.731,141.7791,141.4103,141.5386,10089.0
2020-05-06 13:25:00,176.57,176.76,176.55,176.74,1211.0,141.5466,141.6989,141.5305,141.6829,1211.0
2020-05-06 13:30:00,176.82,176.87,176.73,176.87,1300.0,141.747,141.7871,141.6748,141.7871,1300.0
2020-05-06 13:35:00,176.88,177.32,176.87,177.31,3226.0,141.7951,142.1478,141.7871,142.1398,3226.0
2020-05-06 13:40:00,177.28,177.44,176.95,177.33,17598.0,142.1157,142.244,141.8512,142.1558,17598.0
2020-05-06 13:45:00,177.26,177.41,176.99,177.02,7965.0,142.0997,142.22,141.8833,141.9073,7965.0
2020-05-06 13:50:00,177.14,177.27,177.01,177.18,1709.0,142.0035,142.1077,141.8993,142.0356,1709.0
2020-05-06 13:55:00,177.15,177.18,177.04,177.12,1764.0,142.0115,142.0356,141.9233,141.9875,1764.0
2020-05-06 14:00:00,177.11,177.11,176.84,177.1,6400.0,141.9795,141.9795,141.763,141.9714,6400.0
2020-05-06 14:05:00,177.08,177.17,176.99,177.11,4531.0,141.9554,142.0276,141.8833,141.9795,4531.0
2020-05-06 14:10:00,177.02,177.02,176.43,176.53,8612.0,141.9073,141.9073,141.4343,141.5145,8612.0
2020-05-06 14:15:00,176.55,176.9,176.55,176.78,2357.0,141.5305,141.8111,141.5305,141.7149,2357.0
2020-05-06 14:20:00,176.79,176.88,176.79,176.88,500.0,141.7229,141.7951,141.7229,141.7951,500.0
2020-05-06 14:25:00,176.97,177.01,176.65,176.68,4346.0,141.8672,141.8993,141.6107,141.6348,4346.0
2020-05-06 14:30:00,176.6,177.03,176.55,176.98,17405.0,141.5706,141.9153,141.5305,141.8753,17405.0
2020-05-06 14:35:00,177.0,177.08,176.84,177.0,4100.0,141.8913,141.9554,141.763,141.8913,4100.0
2020-05-06 14:40:00,176.99,177.55,176.98,177.55,3363.0,141.8833,142.3322,141.8753,142.3322,3363.0
2020-05-06 14:45:00,177.5,177.58,177.36,177.38,3786.0,142.2921,142.3562,142.1799,142.1959,3786.0
2020-05-06 14:50:00,177.43,177.52,177.22,177.26,2904.0,142.236,142.3081,142.0676,142.0997,2904.0
2020-05-06 14:55:00,177.3,177.46,177.16,177.16,2300.0,142.1318,142.26,142.0195,142.0195,2300.0
2020-05-06 15:00:00,177.16,177.41,176.91,177.38,3734.0,142.0195,142.22,141.8191,142.1959,3734.0
2020-05-06 15:05:00,177.3,177.68,177.3,177.61,4154.0,142.1318,142.4364,142.1318,142.3803,4154.0
2020-05-06 15:10:00,177.57,177.58,177.2,177.46,3317.0,142.3482,142.3562,142.0516,142.26,3317.0
2020-05-06 15:15:00,177.4,177.51,177.24,177.36,3421.0,142.2119,142.3001,142.0837,142.1799,3421.0
2020-05-06 15:20:00,177.34,177.54,177.25,177.34,7700.0,142.1638,142.3242,142.0917,142.1638,7700.0
2020-05-06 15:25:00,177.38,177.38,177.01,177.16,13049.0,142.1959,142.1959,141.8993,142.0195,13049.0
2020-05-06 15:30:00,177.08,177.08,176.7,176.81,7301.0,141.9554,141.9554,141.6508,141.739,7301.0
2020-05-06 15:35:00,176.82,176.93,176.7,176.81,14780.0,141.747,141.8352,141.6508,141.739,14780.0
2020-05-06 15:40:00,176.83,177.31,176.83,177.26,19331.0,141.755,142.1398,141.755,142.0997,19331.0
2020-05-06 15:45:00,177.24,177.24,176.88,176.9,10819.0,142.0837,142.0837,141.7951,141.8111,10819.0
2020-05-06 15:50:00,176.72,177.02,176.7,176.79,18324.0,141.6668,141.9073,141.6508,141.7229,18324.0
2020-05-06 15:55:00,176.76,176.76,175.98,176.1,48813.0,141.6989,141.6989,141.0736,141.1698,48813.0
2020-05-07 09:30:00,178.0,179.32,177.2,177.22,15173.0,142.6929,143.7511,142.0516,142.0676,15173.0
2020-05-07 09:35:00,177.87,178.35,177.33,178.17,9497.0,142.5887,142.9735,142.1558,142.8292,9497.0
2020-05-07 09:40:00,178.44,178.98,178.08,178.98,1201.0,143.0457,143.4785,142.7571,143.4785,1201.0
2020-05-07 09:45:00,178.96,180.11,178.83,180.06,7910.0,143.4625,144.3844,143.3583,144.3443,7910.0
2020-05-07 09:50:00,180.24,181.48,180.01,181.43,14469.0,144.4886,145.4827,144.3042,145.4426,14469.0
2020-05-07 09:55:00,181.26,181.43,180.57,180.57,10512.0,145.3063,145.4426,144.7532,144.7532,10512.0
2020-05-07 10:00:00,180.68,180.71,180.03,180.06,4952.0,144.8413,144.8654,144.3203,144.3443,4952.0
2020-05-07 10:05:00,180.13,180.44,180.12,180.42,1500.0,144.4004,144.6489,144.3924,144.6329,1500.0
2020-05-07 10:10:00,180.32,180.32,179.71,179.81,3056.0,144.5527,144.5527,144.0637,144.1439,3056.0
2020-05-07 10:15:00,179.82,180.14,179.55,180.06,10223.0,144.1519,144.4085,143.9355,144.3443,10223.0
2020-05-07 10:20:00,180.01,180.25,179.87,180.25,13997.0,144.3042,144.4966,144.192,144.4966,13997.0
2020-05-07 10:25:00,180.32,180.32,179.88,180.05,3050.0,144.5527,144.5527,144.2,144.3363,3050.0
2020-05-07 10:30:00,179.96,180.05,179.79,180.05,14289.0,144.2642,144.3363,144.1279,144.3363,14289.0
2020-05-07 10:35:00,180.06,180.28,180.04,180.28,1550.0,144.3443,144.5207,144.3283,144.5207,1550.0
2020-05-07 10:40:00,180.27,181.37,180.27,181.09,4037.0,144.5127,145.3945,144.5127,145.17,4037.0
2020-05-07 10:45:00,181.01,181.18,180.59,180.59,4665.0,145.1059,145.2422,144.7692,144.7692,4665.0
2020-05-07 10:50:00,180.66,180.88,180.48,180.75,23100.0,144.8253,145.0017,144.681,144.8975,23100.0
2020-05-07 10:55:00,180.68,181.12,180.68,180.93,14489.0,144.8413,145.1941,144.8413,145.0418,14489.0
2020-05-07 11:00:00,180.86,181.25,180.78,181.1,4075.0,144.9856,145.2983,144.9215,145.178,4075.0
2020-05-07 11:05:00,181.02,181.34,180.86,180.89,1808.0,145.1139,145.3704,144.9856,145.0097,1808.0
2020-05-07 11:10:00,180.92,181.16,180.87,180.94,2700.0,145.0337,145.2261,144.9937,145.0498,2700.0
2020-05-07 11:15:00,181.0,181.43,180.83,181.34,3960.0,145.0979,145.4426,144.9616,145.3704,3960.0
2020-05-07 11:20:00,181.48,181.8,181.17,181.78,4377.0,145.4827,145.7392,145.2341,145.7231,4377.0
2020-05-07 11:25:00,181.8,182.16,181.79,182.12,15853.0,145.7392,146.0278,145.7312,145.9957,15853.0
2020-05-07 11:30:00,182.07,182.23,182.05,182.17,2700.0,145.9556,146.0839,145.9396,146.0358,2700.0
2020-05-07 11:35:00,182.24,182.5,181.99,182.0,7720.0,146.0919,146.3003,145.8915,145.8995,7720.0
2020-05-07 11:40:00,182.0,182.75,181.99,182.75,4097.0,145.8995,146.5007,145.8915,146.5007,4097.0
2020-05-07 11:45:00,182.62,182.91,182.58,182.85,2055.0,146.3965,146.629,146.3645,146.5809,2055.0
2020-05-07 11:50:00,182.96,182.98,182.65,182.98,4030.0,146.6691,146.6851,146.4206,146.6851,4030.0
2020-05-07 11:55:00,183.01,183.07,182.22,182.4,10699.0,146.7092,146.7573,146.0759,146.2202,10699.0
2020-05-07 12:00:00,182.4,182.66,182.35,182.35,18002.0,146.2202,146.4286,146.1801,146.1801,18002.0
2020-05-07 12:05:00,182.35,182.82,182.35,182.42,17911.0,146.1801,146.5569,146.1801,146.2362,17911.0
2020-05-07 12:10:00,182.48,182.85,182.47,182.71,16878.0,146.2843,146.5809,146.2763,146.4687,16878.0
2020-05-07 12:15:00,182.72,182.84,182.34,182.84,36200.0,146.4767,146.5729,146.1721,146.5729,36200.0
2020-05-07 12:20:00,182.86,183.4,182.85,183.02,24685.0,146.5889,147.0218,146.5809,146.7172,24685.0
2020-05-07 12:25:00,183.02,183.28,183.0,183.28,11156.0,146.7172,146.9256,146.7012,146.9256,11156.0
2020-05-07 12:30:00,183.26,183.38,183.08,183.09,3086.0,146.9096,147.0058,146.7653,146.7733,3086.0
2020-05-07 12:35:00,183.17,183.42,183.09,183.38,5165.0,146.8374,147.0378,146.7733,147.0058,5165.0
2020-05-07 12:40:00,183.27,183.43,183.01,183.27,12999.0,146.9176,147.0459,146.7092,146.9176,12999.0
2020-05-07 12:45:00,183.28,183.51,182.9,182.91,3141.0,146.9256,147.11,146.621,146.629,3141.0
2020-05-07 12:50:00,182.95,183.27,182.94,183.12,5822.0,146.6611,146.9176,146.6531,146.7974,5822.0
2020-05-07 12:55:00,183.07,183.34,183.0,183.33,11064.0,146.7573,146.9737,146.7012,146.9657,11064.0
2020-05-07 13:00:00,183.33,183.66,183.27,183.6,5206.0,146.9657,147.2302,146.9176,147.1821,5206.0
2020-05-07 13:05:00,183.48,183.48,182.9,182.98,3382.0,147.0859,147.0859,146.621,146.6851,3382.0
2020-05-07 13:10:00,182.98,183.06,182.95,183.06,3552.0,146.6851,146.7493,146.6611,146.7493,3552.0
2020-05-07 13:15:00,183.03,183.04,182.64,182.89,8524.0,146.7252,146.7332,146.4126,146.613,8524.0
2020-05-07 13:20:00,182.82,183.15,182.81,182.89,7912.0,146.5569,146.8214,146.5488,146.613,7912.0
2020-05-07 13:25:00,182.91,183.03,182.87,182.91,7066.0,146.629,146.7252,146.5969,146.629,7066.0
2020-05-07 13:30:00,182.93,183.12,182.9,183.12,5496.0,146.645,146.7974,146.621,146.7974,5496.0
2020-05-07 13:35:00,183.21,183.21,182.95,183.05,3679.0,146.8695,146.8695,146.6611,146.7412,3679.0
2020-05-07 13:40:00,183.06,183.52,183.06,183.52,5175.0,146.7493,147.118,146.7493,147.118,5175.0
2020-05-07 13:45:00,183.52,183.52,183.13,183.21,3016.0,147.118,147.118,146.8054,146.8695,3016.0
2020-05-07 13:50:00,183.08,183.19,182.93,183.19,5883.0,146.7653,146.8535,146.645,146.8535,5883.0
2020-05-07 13:55:00,183.24,183.25,183.05,183.16,2314.0,146.8936,146.9016,146.7412,146.8294,2314.0
2020-05-07 14:00:00,183.26,183.32,182.91,183.02,8221.0,146.9096,146.9577,146.629,146.7172,8221.0
2020-05-07 14:05:00,183.02,183.09,182.95,182.96,2545.0,146.7172,146.7733,146.6611,146.6691,2545.0
2020-05-07 14:10:00,182.96,183.11,182.95,183.06,2902.0,146.6691,146.7893,146.6611,146.7493,2902.0
2020-05-07 14:15:00,182.96,183.08,182.85,182.99,9145.0,146.6691,146.7653,146.5809,146.6931,9145.0
2020-05-07 14:20:00,182.99,183.11,182.85,182.96,13104.0,146.6931,146.7893,146.5809,146.6691,13104.0
2020-05-07 14:25:00,182.9,183.1,182.84,183.09,10883.0,146.621,146.7813,146.5729,146.7733,10883.0
2020-05-07 14:30:00,183.06,183.15,182.39,182.51,7422.0,146.7493,146.8214,146.2122,146.3084,7422.0
2020-05-07 14:35:00,182.53,182.76,182.52,182.68,2418.0,146.3244,146.5088,146.3164,146.4446,2418.0
2020-05-07 14:40:00,182.73,182.73,182.14,182.14,2952.0,146.4847,146.4847,146.0117,146.0117,2952.0
2020-05-07 14:45:00,182.23,182.23,181.65,181.65,3910.0,146.0839,146.0839,145.6189,145.6189,3910.0
2020-05-07 14:50:00,181.59,181.97,181.58,181.86,4517.0,145.5708,145.8755,145.5628,145.7873,4517.0
2020-05-07 14:55:00,181.93,181.94,181.63,181.63,3868.0,145.8434,145.8514,145.6029,145.6029,3868.0
2020-05-07 15:00:00,181.56,181.82,181.31,181.61,3822.0,145.5468,145.7552,145.3464,145.5869,3822.0
2020-05-07 15:05:00,181.8,182.31,181.8,182.25,5689.0,145.7392,146.148,145.7392,146.0999,5689.0
2020-05-07 15:10:00,182.25,182.54,182.16,182.54,4042.0,146.0999,146.3324,146.0278,146.3324,4042.0
2020-05-07 15:15:00,182.43,182.43,181.86,181.97,4859.0,146.2442,146.2442,145.7873,145.8755,4859.0
2020-05-07 15:20:00,182.06,182.16,181.78,182.01,3602.0,145.9476,146.0278,145.7231,145.9075,3602.0
2020-05-07 15:25:00,182.08,183.13,182.03,182.95,27542.0,145.9636,146.8054,145.9236,146.6611,27542.0
2020-05-07 15:30:00,182.98,183.19,182.73,183.19,20568.0,146.6851,146.8535,146.4847,146.8535,20568.0
2020-05-07 15:35:00,183.16,183.42,183.13,183.23,8029.0,146.8294,147.0378,146.8054,146.8855,8029.0
2020-05-07 15:40:00,183.11,183.7,182.91,183.67,26700.0,146.7893,147.2623,146.629,147.2383,26700.0
2020-05-07 15:45:00,183.63,184.09,183.61,183.73,16298.0,147.2062,147.575,147.1902,147.2864,16298.0
2020-05-07 15:50:00,183.62,184.22,183.36,183.55,42354.0,147.1982,147.6792,146.9897,147.1421,42354.0
2020-05-07 15:55:00,183.59,183.67,183.09,183.51,53346.0,147.1741,147.2383,146.7733,147.11,53346.0
2020-05-08 09:30:00,185.76,188.09,184.94,187.43,22275.0,148.9137,150.7815,148.2563,150.2524,22275.0
2020-05-08 09:35:00,187.45,189.19,187.45,189.19,8382.0,150.2685,151.6633,150.2685,151.6633,8382.0
2020-05-08 09:40:00,189.36,190.35,188.89,189.0,54372.0,151.7996,152.5933,151.4229,151.511,54372.0
2020-05-08 09:45:00,189.02,189.76,188.52,189.43,32827.0,151.5271,152.1203,151.1262,151.8557,32827.0
2020-05-08 09:50:00,189.42,190.21,189.42,189.73,10635.0,151.8477,152.481,151.8477,152.0962,10635.0
2020-05-08 09:55:00,189.92,190.86,189.92,190.03,10029.0,152.2485,153.0021,152.2485,152.3367,10029.0
2020-05-08 10:00:00,190.51,191.07,190.34,190.89,12034.0,152.7215,153.1704,152.5852,153.0261,12034.0
2020-05-08 10:05:00,190.92,191.65,190.91,191.41,8300.0,153.0502,153.6354,153.0422,153.443,8300.0
2020-05-08 10:10:00,191.49,191.6,191.2,191.34,3950.0,153.5071,153.5953,153.2747,153.3869,3950.0
2020-05-08 10:15:00,191.35,191.48,191.22,191.32,4827.0,153.3949,153.4991,153.2907,153.3708,4827.0
2020-05-08 10:20:00,191.4,191.4,190.44,190.55,10166.0,153.435,153.435,152.6654,152.7536,10166.0
2020-05-08 10:25:00,190.37,190.7,190.16,190.4,20110.0,152.6093,152.8738,152.4409,152.6333,20110.0
2020-05-08 10:30:00,190.43,190.43,189.88,190.19,20499.0,152.6574,152.6574,152.2165,152.465,20499.0
2020-05-08 10:35:00,190.21,190.6,190.17,190.6,11518.0,152.481,152.7937,152.449,152.7937,11518.0
2020-05-08 10:40:00,190.61,190.63,189.55,189.75,4011.0,152.8017,152.8177,151.9519,152.1123,4011.0
2020-05-08 10:45:00,189.75,190.3,189.66,190.18,7568.0,152.1123,152.5532,152.0401,152.457,7568.0
2020-05-08 10:50:00,190.18,190.38,190.08,190.2,9494.0,152.457,152.6173,152.3768,152.473,9494.0
2020-05-08 10:55:00,190.13,190.4,189.96,190.29,8114.0,152.4169,152.6333,152.2806,152.5452,8114.0
2020-05-08 11:00:00,190.26,190.26,190.01,190.17,3200.0,152.5211,152.5211,152.3207,152.449,3200.0
2020-05-08 11:05:00,190.17,190.23,190.03,190.14,2074.0,152.449,152.4971,152.3367,152.4249,2074.0
2020-05-08 11:10:00,190.17,190.22,189.86,189.97,3878.0,152.449,152.489,152.2004,152.2886,3878.0
2020-05-08 11:15:00,190.07,190.71,190.07,190.65,2093.0,152.3688,152.8818,152.3688,152.8337,2093.0
2020-05-08 11:20:00,190.71,190.85,190.5,190.85,2110.0,152.8818,152.9941,152.7135,152.9941,2110.0
2020-05-08 11:25:00,190.85,190.85,190.53,190.54,828.0,152.9941,152.9941,152.7375,152.7456,828.0
2020-05-08 11:30:00,190.58,190.64,190.39,190.52,1750.0,152.7776,152.8257,152.6253,152.7295,1750.0
2020-05-08 11:35:00,190.52,190.52,190.37,190.38,2401.0,152.7295,152.7295,152.6093,152.6173,2401.0
2020-05-08 11:40:00,190.4,190.56,190.29,190.29,2014.0,152.6333,152.7616,152.5452,152.5452,2014.0
2020-05-08 11:45:00,190.33,190.34,190.14,190.23,1476.0,152.5772,152.5852,152.4249,152.4971,1476.0
2020-05-08 11:50:00,190.13,190.19,189.82,190.02,1652.0,152.4169,152.465,152.1684,152.3287,1652.0
2020-05-08 11:55:00,190.13,190.2,190.02,190.02,5000.0,152.4169,152.473,152.3287,152.3287,5000.0
2020-05-08 12:00:00,189.97,190.03,189.64,189.72,2400.0,152.2886,152.3367,152.0241,152.0882,2400.0
2020-05-08 12:05:00,189.57,190.2,189.57,190.1,1673.0,151.968,152.473,151.968,152.3928,1673.0
2020-05-08 12:10:00,190.13,190.47,190.13,190.28,3511.0,152.4169,152.6895,152.4169,152.5371,3511.0
2020-05-08 12:15:00,190.29,190.29,190.02,190.02,1219.0,152.5452,152.5452,152.3287,152.3287,1219.0
2020-05-08 12:20:00,189.91,189.96,189.84,189.84,2144.0,152.2405,152.2806,152.1844,152.1844,2144.0
2020-05-08 12:25:00,189.78,189.91,189.67,189.91,2028.0,152.1363,152.2405,152.0481,152.2405,2028.0
2020-05-08 12:30:00,189.95,190.0,189.71,189.71,4054.0,152.2726,152.3127,152.0802,152.0802,4054.0
2020-05-08 12:35:00,189.61,189.61,189.29,189.31,1500.0,152.0,152.0,151.7435,151.7595,1500.0
2020-05-08 12:40:00,189.28,189.71,189.28,189.71,1650.0,151.7355,152.0802,151.7355,152.0802,1650.0
2020-05-08 12:45:00,189.7,189.7,189.49,189.49,1377.0,152.0722,152.0722,151.9038,151.9038,1377.0
2020-05-08 12:50:00,189.56,190.27,189.54,190.16,11155.0,151.96,152.5291,151.9439,152.4409,11155.0
2020-05-08 12:55:00,190.26,190.28,189.99,189.99,8572.0,152.5211,152.5371,152.3047,152.3047,8572.0
2020-05-08 13:00:00,189.99,190.06,189.73,189.91,1492.0,152.3047,152.3608,152.0962,152.2405,1492.0
2020-05-08 13:05:00,189.84,189.84,189.39,189.5,2801.0,152.1844,152.1844,151.8237,151.9119,2801.0
2020-05-08 13:10:00,189.56,189.8,189.55,189.8,3054.0,151.96,152.1523,151.9519,152.1523,3054.0
2020-05-08 13:15:00,189.77,189.77,189.47,189.65,1262.0,152.1283,152.1283,151.8878,152.0321,1262.0
2020-05-08 13:20:00,189.56,189.6,189.53,189.53,1500.0,151.96,151.992,151.9359,151.9359,1500.0
2020-05-08 13:25:00,189.5,189.65,189.5,189.65,1400.0,151.9119,152.0321,151.9119,152.0321,1400.0
2020-05-08 13:30:00,189.56,189.67,189.51,189.65,4396.0,151.96,152.0481,151.9199,152.0321,4396.0
2020-05-08 13:35:00,189.7,190.07,189.7,189.96,2059.0,152.0722,152.3688,152.0722,152.2806,2059.0
2020-05-08 13:40:00,189.96,190.49,189.92,190.41,3994.0,152.2806,152.7055,152.2485,152.6414,3994.0
2020-05-08 13:45:00,190.37,190.52,189.96,190.16,3461.0,152.6093,152.7295,152.2806,152.4409,3461.0
2020-05-08 13:50:00,190.15,190.2,189.77,189.9,1969.0,152.4329,152.473,152.1283,152.2325,1969.0
2020-05-08 13:55:00,189.93,190.09,189.93,189.93,2495.0,152.2566,152.3848,152.2566,152.2566,2495.0
2020-05-08 14:00:00,189.9,189.97,189.79,189.81,3862.0,152.2325,152.2886,152.1443,152.1604,3862.0
2020-05-08 14:05:00,189.89,190.25,189.88,190.25,1100.0,152.2245,152.5131,152.2165,152.5131,1100.0
2020-05-08 14:10:00,190.17,190.28,190.1,190.18,3860.0,152.449,152.5371,152.3928,152.457,3860.0
2020-05-08 14:15:00,190.21,190.21,190.01,190.02,2243.0,152.481,152.481,152.3207,152.3287,2243.0
2020-05-08 14:20:00,190.09,190.09,189.86,189.89,6498.0,152.3848,152.3848,152.2004,152.2245,6498.0
2020-05-08 14:25:00,189.88,190.26,189.87,190.16,5414.0,152.2165,152.5211,152.2085,152.4409,5414.0
2020-05-08 14:30:00,190.17,190.56,190.16,190.39,3500.0,152.449,152.7616,152.4409,152.6253,3500.0
2020-05-08 14:35:00,190.43,190.58,190.02,190.19,3106.0,152.6574,152.7776,152.3287,152.465,3106.0
2020-05-08 14:40:00,190.12,190.24,189.95,190.15,2320.0,152.4089,152.5051,152.2726,152.4329,2320.0
2020-05-08 14:45:00,190.11,190.14,189.83,189.93,7671.0,152.4009,152.4249,152.1764,152.2566,7671.0
2020-05-08 14:50:00,189.92,190.06,189.79,189.81,8800.0,152.2485,152.3608,152.1443,152.1604,8800.0
2020-05-08 14:55:00,189.81,190.14,189.78,190.08,3861.0,152.1604,152.4249,152.1363,152.3768,3861.0
2020-05-08 15:00:00,190.11,190.15,189.85,190.15,3301.0,152.4009,152.4329,152.1924,152.4329,3301.0
2020-05-08 15:05:00,190.03,190.15,189.9,189.99,9621.0,152.3367,152.4329,152.2325,152.3047,9621.0
2020-05-08 15:10:00,189.96,189.98,189.86,189.97,5721.0,152.2806,152.2966,152.2004,152.2886,5721.0
2020-05-08 15:15:00,189.91,189.94,189.67,189.91,4311.0,152.2405,152.2646,152.0481,152.2405,4311.0
2020-05-08 15:20:00,189.91,189.98,189.74,189.95,2800.0,152.2405,152.2966,152.1042,152.2726,2800.0
2020-05-08 15:25:00,189.96,189.99,189.68,189.81,4041.0,152.2806,152.3047,152.0562,152.1604,4041.0
2020-05-08 15:30:00,189.83,190.1,189.83,189.95,8035.0,152.1764,152.3928,152.1764,152.2726,8035.0
2020-05-08 15:35:00,189.93,190.41,189.49,190.27,31154.0,152.2566,152.6414,151.9038,152.5291,31154.0
2020-05-08 15:40:00,190.22,190.59,190.22,190.4,10870.0,152.489,152.7856,152.489,152.6333,10870.0
2020-05-08 15:45:00,190.47,190.67,190.33,190.66,10921.0,152.6895,152.8498,152.5772,152.8418,10921.0
2020-05-08 15:50:00,190.54,190.96,190.4,190.47,31136.0,152.7456,153.0823,152.6333,152.6895,31136.0
2020-05-08 15:55:00,190.5,190.5,189.81,190.17,48377.0,152.7135,152.7135,152.1604,152.449,48377.0
2020-05-11 09:30:00,188.82,188.99,187.56,188.02,13954.0,151.3667,151.503,150.3567,150.7254,13954.0
2020-05-11 09:35:00,188.04,188.36,188.04,188.36,200.0,150.7415,150.998,150.7415,150.998,200.0
2020-05-11 09:40:00,188.34,188.34,187.28,187.28,4113.0,150.9819,150.9819,150.1322,150.1322,4113.0
2020-05-11 09:45:00,187.27,187.73,187.01,187.5,8829.0,150.1242,150.4929,149.9158,150.3086,8829.0
2020-05-11 09:50:00,187.49,187.49,187.05,187.16,3316.0,150.3005,150.3005,149.9478,150.036,3316.0
2020-05-11 09:55:00,187.02,187.46,186.65,187.03,18336.0,149.9238,150.2765,149.6272,149.9318,18336.0
2020-05-11 10:00:00,187.0,187.08,186.31,187.07,8400.0,149.9077,149.9719,149.3546,149.9639,8400.0
2020-05-11 10:05:00,187.03,187.58,186.92,187.58,2241.0,149.9318,150.3727,149.8436,150.3727,2241.0
2020-05-11 10:10:00,187.65,187.81,187.09,187.39,1808.0,150.4288,150.5571,149.9799,150.2204,1808.0
2020-05-11 10:15:00,187.5,187.95,187.5,187.65,2499.0,150.3086,150.6693,150.3086,150.4288,2499.0
2020-05-11 10:20:00,187.8,188.23,187.8,188.12,1703.0,150.5491,150.8938,150.5491,150.8056,1703.0
2020-05-11 10:25:00,188.17,188.52,188.0,188.37,2279.0,150.8457,151.1262,150.7094,151.006,2279.0
2020-05-11 10:30:00,188.05,188.51,188.05,188.36,2939.0,150.7495,151.1182,150.7495,150.998,2939.0
2020-05-11 10:35:00,188.67,188.67,187.95,187.95,3136.0,151.2465,151.2465,150.6693,150.6693,3136.0
2020-05-11 10:40:00,187.92,188.09,187.89,188.01,3400.0,150.6453,150.7815,150.6212,150.7174,3400.0
2020-05-11 10:45:00,188.1,188.28,188.1,188.28,200.0,150.7896,150.9338,150.7896,150.9338,200.0
2020-05-11 10:50:00,188.34,188.42,188.11,188.22,1939.0,150.9819,151.0461,150.7976,150.8857,1939.0
2020-05-11 10:55:00,188.16,188.35,188.15,188.16,1107.0,150.8376,150.99,150.8296,150.8376,1107.0
2020-05-11 11:00:00,188.26,188.3,188.2,188.25,800.0,150.9178,150.9499,150.8697,150.9098,800.0
2020-05-11 11:05:00,188.19,188.92,188.19,188.81,2834.0,150.8617,151.4469,150.8617,151.3587,2834.0
2020-05-11 11:10:00,188.56,188.63,188.34,188.4,1500.0,151.1583,151.2144,150.9819,151.03,1500.0
2020-05-11 11:15:00,188.39,188.73,188.28,188.65,2472.0,151.022,151.2946,150.9338,151.2305,2472.0
2020-05-11 11:20:00,188.61,188.7,188.49,188.57,2300.0,151.1984,151.2705,151.1022,151.1663,2300.0
2020-05-11 11:25:00,188.57,188.96,188.57,188.86,2200.0,151.1663,151.479,151.1663,151.3988,2200.0
2020-05-11 11:30:00,188.99,189.03,188.85,189.01,3000.0,151.503,151.5351,151.3908,151.519,3000.0
2020-05-11 11:35:00,189.07,189.33,188.96,189.3,2024.0,151.5671,151.7756,151.479,151.7515,2024.0
2020-05-11 11:40:00,189.35,189.51,189.28,189.31,4300.0,151.7916,151.9199,151.7355,151.7595,4300.0
2020-05-11 11:45:00,189.5,189.7,189.38,189.38,1780.0,151.9119,152.0722,151.8157,151.8157,1780.0
2020-05-11 11:50:00,189.35,189.35,189.0,189.08,1599.0,151.7916,151.7916,151.511,151.5752,1599.0
2020-05-11 11:55:00,189.18,189.36,189.18,189.3,3387.0,151.6553,151.7996,151.6553,151.7515,3387.0
2020-05-11 12:00:00,189.35,189.41,189.24,189.3,5715.0,151.7916,151.8397,151.7034,151.7515,5715.0
2020-05-11 12:05:00,189.17,189.24,189.06,189.09,2951.0,151.6473,151.7034,151.5591,151.5832,2951.0
2020-05-11 12:10:00,189.03,189.11,188.95,189.06,1350.0,151.5351,151.5992,151.4709,151.5591,1350.0
2020-05-11 12:15:00,189.0,189.18,188.91,188.98,5509.0,151.511,151.6553,151.4389,151.495,5509.0
2020-05-11 12:20:00,189.05,189.59,189.04,189.59,11681.0,151.5511,151.984,151.5431,151.984,11681.0
2020-05-11 12:25:00,189.57,189.8,189.57,189.79,2985.0,151.968,152.1523,151.968,152.1443,2985.0
2020-05-11 12:30:00,189.82,190.04,189.74,189.74,2106.0,152.1684,152.3447,152.1042,152.1042,2106.0
2020-05-11 12:35:00,190.02,190.14,189.83,189.83,3072.0,152.3287,152.4249,152.1764,152.1764,3072.0
2020-05-11 12:40:00,189.73,189.94,189.72,189.82,5567.0,152.0962,152.2646,152.0882,152.1684,5567.0
2020-05-11 12:45:00,189.85,189.96,189.7,189.71,3773.0,152.1924,152.2806,152.0722,152.0802,3773.0
2020-05-11 12:50:00,189.61,189.61,189.36,189.56,1600.0,152.0,152.0,151.7996,151.96,1600.0
2020-05-11 12:55:00,189.63,189.7,189.44,189.63,3691.0,152.0161,152.0722,151.8638,152.0161,3691.0
2020-05-11 13:00:00,189.62,189.86,189.62,189.75,1037.0,152.0081,152.2004,152.0081,152.1123,1037.0
2020-05-11 13:05:00,189.77,189.98,189.7,189.79,3190.0,152.1283,152.2966,152.0722,152.1443,3190.0
2020-05-11 13:10:00,189.7,189.99,189.7,189.97,2900.0,152.0722,152.3047,152.0722,152.2886,2900.0
2020-05-11 13:15:00,189.95,190.0,189.6,189.6,1711.0,152.2726,152.3127,151.992,151.992,1711.0
2020-05-11 13:20:00,189.6,189.99,189.6,189.8,3874.0,151.992,152.3047,151.992,152.1523,3874.0
2020-05-11 13:25:00,189.91,190.16,189.85,189.85,800.0,152.2405,152.4409,152.1924,152.1924,800.0
2020-05-11 13:30:00,189.95,190.12,189.94,190.11,1700.0,152.2726,152.4089,152.2646,152.4009,1700.0
2020-05-11 13:35:00,190.12,190.29,190.09,190.09,2736.0,152.4089,152.5452,152.3848,152.3848,2736.0
2020-05-11 13:40:00,190.02,190.05,189.84,189.85,2026.0,152.3287,152.3528,152.1844,152.1924,2026.0
2020-05-11 13:45:00,189.91,190.0,189.69,189.79,827.0,152.2405,152.3127,152.0642,152.1443,827.0
2020-05-11 13:50:00,189.7,189.72,189.48,189.56,2372.0,152.0722,152.0882,151.8958,151.96,2372.0
2020-05-11 13:55:00,189.5,189.56,189.28,189.28,2116.0,151.9119,151.96,151.7355,151.7355,2116.0
2020-05-11 14:00:00,189.22,189.29,188.77,188.88,2885.0,151.6874,151.7435,151.3267,151.4148,2885.0
2020-05-11 14:05:00,188.71,188.71,188.47,188.54,3600.0,151.2786,151.2786,151.0862,151.1423,3600.0
2020-05-11 14:10:00,188.36,188.42,188.11,188.11,2189.0,150.998,151.0461,150.7976,150.7976,2189.0
2020-05-11 14:15:00,188.23,188.24,188.04,188.14,1921.0,150.8938,150.9018,150.7415,150.8216,1921.0
2020-05-11 14:20:00,188.11,188.11,187.61,187.83,2821.0,150.7976,150.7976,150.3967,150.5731,2821.0
2020-05-11 14:25:00,187.71,187.78,187.61,187.61,1810.0,150.4769,150.533,150.3967,150.3967,1810.0
2020-05-11 14:30:00,187.6,187.82,187.54,187.81,5300.0,150.3887,150.5651,150.3406,150.5571,5300.0
2020-05-11 14:35:00,187.8,188.26,187.79,188.21,2009.0,150.5491,150.9178,150.541,150.8777,2009.0
2020-05-11 14:40:00,188.2,188.45,188.17,188.25,7085.0,150.8697,151.0701,150.8457,150.9098,7085.0
2020-05-11 14:45:00,188.33,188.37,188.13,188.13,2881.0,150.9739,151.006,150.8136,150.8136,2881.0
2020-05-11 14:50:00,188.11,188.36,188.11,188.36,26922.0,150.7976,150.998,150.7976,150.998,26922.0
2020-05-11 14:55:00,188.34,188.36,188.12,188.26,2483.0,150.9819,150.998,150.8056,150.9178,2483.0
2020-05-11 15:00:00,188.31,188.74,188.31,188.44,3745.0,150.9579,151.3026,150.9579,151.0621,3745.0
2020-05-11 15:05:00,188.28,188.37,188.17,188.37,2842.0,150.9338,151.006,150.8457,151.006,2842.0
2020-05-11 15:10:00,188.38,188.44,188.23,188.39,10058.0,151.014,151.0621,150.8938,151.022,10058.0
2020-05-11 15:15:00,188.44,188.48,188.01,188.15,4282.0,151.0621,151.0942,150.7174,150.8296,4282.0
2020-05-11 15:20:00,188.13,188.21,187.89,187.9,7647.0,150.8136,150.8777,150.6212,150.6292,7647.0
2020-05-11 15:25:00,187.91,188.07,187.82,187.9,7054.0,150.6372,150.7655,150.5651,150.6292,7054.0
2020-05-11 15:30:00,187.88,188.13,187.39,187.46,7943.0,150.6132,150.8136,150.2204,150.2765,7943.0
2020-05-11 15:35:00,187.42,187.52,187.15,187.25,6146.0,150.2444,150.3246,150.028,150.1082,6146.0
2020-05-11 15:40:00,187.3,187.52,187.09,187.33,9905.0,150.1482,150.3246,149.9799,150.1723,9905.0
2020-05-11 15:45:00,187.31,187.4,187.18,187.24,9874.0,150.1563,150.2284,150.052,150.1001,9874.0
2020-05-11 15:50:00,187.18,187.5,186.85,187.18,16519.0,150.052,150.3086,149.7875,150.052,16519.0
2020-05-11 15:55:00,187.2,187.35,186.8,186.84,28047.0,150.0681,150.1883,149.7474,149.7795,28047.0
2020-05-12 09:30:00,186.94,187.84,186.01,186.16,13341.0,149.8596,150.5811,149.1141,149.2344,13341.0
2020-05-12 09:35:00,186.0,186.21,185.29,185.31,6436.0,149.1061,149.2744,148.5369,148.553,6436.0
2020-05-12 09:40:00,185.18,185.18,184.06,184.36,2879.0,148.4487,148.4487,147.5509,147.7914,2879.0
2020-05-12 09:45:00,184.34,184.51,183.39,183.5,4457.0,147.7754,147.9116,147.0138,147.102,4457.0
2020-05-12 09:50:00,183.46,183.56,183.33,183.33,600.0,147.0699,147.1501,146.9657,146.9657,600.0
2020-05-12 09:55:00,183.11,183.11,182.65,182.73,3135.0,146.7893,146.7893,146.4206,146.4847,3135.0
2020-05-12 10:00:00,182.58,182.73,181.78,181.96,4619.0,146.3645,146.4847,145.7231,145.8674,4619.0
2020-05-12 10:05:00,181.77,182.22,181.37,181.62,15078.0,145.7151,146.0759,145.3945,145.5949,15078.0
2020-05-12 10:10:00,181.55,181.55,180.38,181.04,8554.0,145.5388,145.5388,144.6008,145.1299,8554.0
2020-05-12 10:15:00,181.23,181.28,180.52,180.96,5061.0,145.2822,145.3223,144.7131,145.0658,5061.0
2020-05-12 10:20:00,180.78,180.89,180.55,180.89,1314.0,144.9215,145.0097,144.7371,145.0097,1314.0
2020-05-12 10:25:00,180.85,180.95,180.24,180.25,3496.0,144.9776,145.0578,144.4886,144.4966,3496.0
2020-05-12 10:30:00,180.38,180.49,180.06,180.31,4342.0,144.6008,144.689,144.3443,144.5447,4342.0
2020-05-12 10:35:00,180.22,180.55,180.22,180.23,3094.0,144.4726,144.7371,144.4726,144.4806,3094.0
2020-05-12 10:40:00,180.19,180.27,179.84,179.92,7388.0,144.4485,144.5127,144.168,144.2321,7388.0
2020-05-12 10:45:00,179.94,180.33,179.85,179.97,8017.0,144.2481,144.5608,144.176,144.2722,8017.0
2020-05-12 10:50:00,179.86,180.21,179.84,180.04,6811.0,144.184,144.4646,144.168,144.3283,6811.0
2020-05-12 10:55:00,179.94,180.15,179.49,179.49,4358.0,144.2481,144.4165,143.8874,143.8874,4358.0
2020-05-12 11:00:00,179.47,179.47,178.65,178.88,5333.0,143.8713,143.8713,143.214,143.3984,5333.0
2020-05-12 11:05:00,178.87,179.31,178.82,179.27,2500.0,143.3904,143.7431,143.3503,143.711,2500.0
2020-05-12 11:10:00,179.36,179.36,179.12,179.16,2541.0,143.7832,143.7832,143.5908,143.6228,2541.0
2020-05-12 11:15:00,179.1,179.1,178.71,178.89,3728.0,143.5747,143.5747,143.2621,143.4064,3728.0
2020-05-12 11:20:00,178.71,178.94,178.53,178.56,2746.0,143.2621,143.4465,143.1178,143.1419,2746.0
2020-05-12 11:25:00,178.54,178.61,178.04,178.39,6810.0,143.1258,143.1819,142.725,143.0056,6810.0
2020-05-12 11:30:00,178.44,179.39,178.41,178.57,19397.0,143.0457,143.8072,143.0216,143.1499,19397.0
2020-05-12 11:35:00,178.65,178.93,178.65,178.76,3014.0,143.214,143.4385,143.214,143.3022,3014.0
2020-05-12 11:40:00,178.8,178.85,178.38,178.38,4859.0,143.3342,143.3743,142.9976,142.9976,4859.0
2020-05-12 11:45:00,178.38,178.4,178.15,178.22,2600.0,142.9976,143.0136,142.8132,142.8693,2600.0
2020-05-12 11:50:00,178.31,178.39,178.21,178.3,5234.0,142.9414,143.0056,142.8613,142.9334,5234.0
2020-05-12 11:55:00,178.28,178.42,178.06,178.19,6817.0,142.9174,143.0296,142.741,142.8452,6817.0
2020-05-12 12:00:00,178.18,178.18,177.06,177.06,18521.0,142.8372,142.8372,141.9394,141.9394,18521.0
2020-05-12 12:05:00,176.68,176.84,175.81,175.94,7850.0,141.6348,141.763,140.9373,141.0415,7850.0
2020-05-12 12:10:00,175.76,176.32,175.76,176.32,8226.0,140.8972,141.3462,140.8972,141.3462,8226.0
2020-05-12 12:15:00,176.19,176.19,175.58,175.93,6100.0,141.242,141.242,140.7529,141.0335,6100.0
2020-05-12 12:20:00,175.87,175.87,175.18,175.21,6827.0,140.9854,140.9854,140.4323,140.4563,6827.0
2020-05-12 12:25:00,175.09,175.45,174.82,174.82,8740.0,140.3601,140.6487,140.1437,140.1437,8740.0
2020-05-12 12:30:00,174.82,175.64,174.82,175.64,3516.0,140.1437,140.801,140.1437,140.801,3516.0
2020-05-12 12:35:00,175.64,175.97,175.54,175.83,4700.0,140.801,141.0656,140.7209,140.9534,4700.0
2020-05-12 12:40:00,175.74,175.79,175.51,175.54,4505.0,140.8812,140.9213,140.6968,140.7209,4505.0
2020-05-12 12:45:00,175.54,176.14,175.36,176.14,10808.0,140.7209,141.2019,140.5766,141.2019,10808.0
2020-05-12 12:50:00,175.92,176.29,175.8,176.18,3720.0,141.0255,141.3221,140.9293,141.2339,3720.0
2020-05-12 12:55:00,176.3,176.3,176.15,176.15,1009.0,141.3301,141.3301,141.2099,141.2099,1009.0
2020-05-12 13:00:00,176.12,176.29,175.85,175.85,7534.0,141.1858,141.3221,140.9694,140.9694,7534.0
2020-05-12 13:05:00,175.86,176.15,175.82,176.02,11815.0,140.9774,141.2099,140.9453,141.1057,11815.0
2020-05-12 13:10:00,176.0,176.19,175.82,175.89,20022.0,141.0896,141.242,140.9453,141.0015,20022.0
2020-05-12 13:15:00,175.89,176.99,175.84,176.99,7034.0,141.0015,141.8833,140.9614,141.8833,7034.0
2020-05-12 13:20:00,176.82,177.18,176.82,177.18,1215.0,141.747,142.0356,141.747,142.0356,1215.0
2020-05-12 13:25:00,177.19,177.71,177.19,177.7,6016.0,142.0436,142.4605,142.0436,142.4524,6016.0
2020-05-12 13:30:00,177.74,177.81,177.7,177.71,1444.0,142.4845,142.5406,142.4524,142.4605,1444.0
2020-05-12 13:35:00,177.72,177.77,177.49,177.72,5233.0,142.4685,142.5086,142.2841,142.4685,5233.0
2020-05-12 13:40:00,177.69,177.92,177.68,177.81,2938.0,142.4444,142.6288,142.4364,142.5406,2938.0
2020-05-12 13:45:00,177.91,178.17,177.87,178.05,5590.0,142.6208,142.8292,142.5887,142.733,5590.0
2020-05-12 13:50:00,178.03,178.39,177.96,178.39,4623.0,142.717,143.0056,142.6609,143.0056,4623.0
2020-05-12 13:55:00,178.4,178.84,178.4,178.81,5363.0,143.0136,143.3663,143.0136,143.3423,5363.0
2020-05-12 14:00:00,178.9,178.9,178.34,178.39,4646.0,143.4144,143.4144,142.9655,143.0056,4646.0
2020-05-12 14:05:00,178.39,178.93,178.38,178.83,5560.0,143.0056,143.4385,142.9976,143.3583,5560.0
2020-05-12 14:10:00,178.81,178.84,178.65,178.75,3028.0,143.3423,143.3663,143.214,143.2942,3028.0
2020-05-12 14:15:00,178.85,178.88,178.71,178.81,1952.0,143.3743,143.3984,143.2621,143.3423,1952.0
2020-05-12 14:20:00,178.97,179.09,178.78,178.86,2065.0,143.4705,143.5667,143.3182,143.3823,2065.0
2020-05-12 14:25:00,178.91,179.06,178.9,178.98,3394.0,143.4224,143.5427,143.4144,143.4785,3394.0
2020-05-12 14:30:00,178.94,179.05,178.81,179.05,3359.0,143.4465,143.5347,143.3423,143.5347,3359.0
2020-05-12 14:35:00,179.0,179.75,178.85,179.75,4160.0,143.4946,144.0958,143.3743,144.0958,4160.0
2020-05-12 14:40:00,179.76,180.7,179.62,180.28,30391.0,144.1038,144.8574,143.9916,144.5207,30391.0
2020-05-12 14:45:00,180.11,180.34,179.97,180.0,6375.0,144.3844,144.5688,144.2722,144.2962,6375.0
2020-05-12 14:50:00,180.02,180.44,179.98,180.13,5410.0,144.3123,144.6489,144.2802,144.4004,5410.0
2020-05-12 14:55:00,180.07,180.08,179.91,179.91,4775.0,144.3523,144.3604,144.2241,144.2241,4775.0
2020-05-12 15:00:00,179.91,180.1,179.73,179.8,9036.0,144.2241,144.3764,144.0798,144.1359,9036.0
2020-05-12 15:05:00,179.92,180.08,179.76,179.89,11587.0,144.2321,144.3604,144.1038,144.208,11587.0
2020-05-12 15:10:00,179.87,179.87,178.91,178.92,7958.0,144.192,144.192,143.4224,143.4304,7958.0
2020-05-12 15:15:00,179.01,179.04,178.55,179.0,10232.0,143.5026,143.5266,143.1338,143.4946,10232.0
2020-05-12 15:20:00,178.97,179.24,178.92,179.24,9681.0,143.4705,143.687,143.4304,143.687,9681.0
2020-05-12 15:25:00,179.2,179.68,179.2,179.64,9070.0,143.6549,144.0397,143.6549,144.0076,9070.0
2020-05-12 15:30:00,179.58,179.84,179.57,179.73,8372.0,143.9595,144.168,143.9515,144.0798,8372.0
2020-05-12 15:35:00,179.76,179.82,179.12,179.33,10736.0,144.1038,144.1519,143.5908,143.7591,10736.0
2020-05-12 15:40:00,179.31,179.43,178.71,178.71,19746.0,143.7431,143.8393,143.2621,143.2621,19746.0
2020-05-12 15:45:00,178.59,179.16,178.52,179.01,28377.0,143.1659,143.6228,143.1098,143.5026,28377.0
2020-05-12 15:50:00,178.95,179.04,178.38,179.02,53106.0,143.4545,143.5266,142.9976,143.5106,53106.0
2020-05-12 15:55:00,179.03,179.43,178.46,178.47,94318.0,143.5186,143.8393,143.0617,143.0697,94318.0
2020-05-13 09:30:00,177.88,179.47,177.88,178.28,14113.0,142.5967,143.8713,142.5967,142.9174,14113.0
2020-05-13 09:35:00,178.15,178.43,177.78,178.24,7676.0,142.8132,143.0376,142.5166,142.8853,7676.0
2020-05-13 09:40:00,178.2,178.2,177.47,177.48,6014.0,142.8533,142.8533,142.2681,142.2761,6014.0
2020-05-13 09:45:00,177.35,177.59,177.07,177.21,1395.0,142.1719,142.3643,141.9474,142.0596,1395.0
2020-05-13 09:50:00,177.15,177.44,176.62,176.93,4168.0,142.0115,142.244,141.5867,141.8352,4168.0
2020-05-13 09:55:00,176.96,177.3,176.39,176.43,12401.0,141.8592,142.1318,141.4023,141.4343,12401.0
2020-05-13 10:00:00,176.59,177.18,176.58,177.18,3800.0,141.5626,142.0356,141.5546,142.0356,3800.0
2020-05-13 10:05:00,177.19,177.41,177.14,177.41,1551.0,142.0436,142.22,142.0035,142.22,1551.0
2020-05-13 10:10:00,177.33,177.42,176.98,177.25,11302.0,142.1558,142.228,141.8753,142.0917,11302.0
2020-05-13 10:15:00,177.35,178.13,177.35,178.13,1900.0,142.1719,142.7971,142.1719,142.7971,1900.0
2020-05-13 10:20:00,178.11,178.33,177.95,177.95,4472.0,142.7811,142.9575,142.6528,142.6528,4472.0
2020-05-13 10:25:00,178.06,178.32,177.95,178.23,6379.0,142.741,142.9495,142.6528,142.8773,6379.0
2020-05-13 10:30:00,178.37,179.0,178.27,178.75,20106.0,142.9895,143.4946,142.9094,143.2942,20106.0
2020-05-13 10:35:00,178.84,178.93,178.67,178.85,9946.0,143.3663,143.4385,143.23,143.3743,9946.0
2020-05-13 10:40:00,178.89,178.89,178.63,178.84,3354.0,143.4064,143.4064,143.198,143.3663,3354.0
2020-05-13 10:45:00,178.97,179.31,178.9,179.31,1206.0,143.4705,143.7431,143.4144,143.7431,1206.0
2020-05-13 10:50:00,179.17,179.72,179.17,179.4,6877.0,143.6309,144.0718,143.6309,143.8152,6877.0
2020-05-13 10:55:00,179.27,179.27,178.79,179.03,10874.0,143.711,143.711,143.3262,143.5186,10874.0
2020-05-13 11:00:00,179.03,179.3,178.76,178.91,5321.0,143.5186,143.7351,143.3022,143.4224,5321.0
2020-05-13 11:05:00,178.81,179.2,178.71,179.18,11001.0,143.3423,143.6549,143.2621,143.6389,11001.0
2020-05-13 11:10:00,179.09,179.59,178.92,179.5,6313.0,143.5667,143.9675,143.4304,143.8954,6313.0
2020-05-13 11:15:00,179.7,179.95,179.46,179.58,3559.0,144.0557,144.2561,143.8633,143.9595,3559.0
2020-05-13 11:20:00,179.6,179.61,179.02,179.02,1976.0,143.9756,143.9836,143.5106,143.5106,1976.0
2020-05-13 11:25:00,178.9,179.37,178.89,179.35,3851.0,143.4144,143.7912,143.4064,143.7752,3851.0
2020-05-13 11:30:00,179.24,179.51,179.06,179.06,3032.0,143.687,143.9034,143.5427,143.5427,3032.0
2020-05-13 11:35:00,178.9,178.98,178.78,178.98,4777.0,143.4144,143.4785,143.3182,143.4785,4777.0
2020-05-13 11:40:00,178.99,179.09,178.77,179.09,4950.0,143.4866,143.5667,143.3102,143.5667,4950.0
2020-05-13 11:45:00,179.01,179.03,178.83,178.85,1638.0,143.5026,143.5186,143.3583,143.3743,1638.0
2020-05-13 11:50:00,178.79,178.92,178.29,178.29,6000.0,143.3262,143.4304,142.9254,142.9254,6000.0
2020-05-13 11:55:00,178.23,178.87,178.08,178.87,3606.0,142.8773,143.3904,142.7571,143.3904,3606.0
2020-05-13 12:00:00,179.06,179.07,178.14,178.14,2417.0,143.5427,143.5507,142.8052,142.8052,2417.0
2020-05-13 12:05:00,178.08,178.26,177.91,178.11,4956.0,142.7571,142.9014,142.6208,142.7811,4956.0
2020-05-13 12:10:00,178.2,178.36,178.04,178.36,1806.0,142.8533,142.9815,142.725,142.9815,1806.0
2020-05-13 12:15:00,178.02,178.12,177.88,178.0,1620.0,142.709,142.7891,142.5967,142.6929,1620.0
2020-05-13 12:20:00,177.88,178.58,177.88,178.5,2306.0,142.5967,143.1579,142.5967,143.0938,2306.0
2020-05-13 12:25:00,178.23,178.54,178.23,178.53,2220.0,142.8773,143.1258,142.8773,143.1178,2220.0
2020-05-13 12:30:00,178.55,179.0,178.44,178.98,5894.0,143.1338,143.4946,143.0457,143.4785,5894.0
2020-05-13 12:35:00,178.96,178.96,178.73,178.85,2052.0,143.4625,143.4625,143.2781,143.3743,2052.0
2020-05-13 12:40:00,178.77,178.77,178.5,178.5,1300.0,143.3102,143.3102,143.0938,143.0938,1300.0
2020-05-13 12:45:00,178.55,178.7,178.25,178.47,4121.0,143.1338,143.2541,142.8933,143.0697,4121.0
2020-05-13 12:50:00,178.57,179.07,178.57,178.99,2885.0,143.1499,143.5507,143.1499,143.4866,2885.0
2020-05-13 12:55:00,179.12,179.19,178.84,178.97,4650.0,143.5908,143.6469,143.3663,143.4705,4650.0
2020-05-13 13:00:00,178.96,179.07,178.84,178.92,2740.0,143.4625,143.5507,143.3663,143.4304,2740.0
2020-05-13 13:05:00,178.84,178.95,178.65,178.72,5104.0,143.3663,143.4545,143.214,143.2701,5104.0
2020-05-13 13:10:00,178.77,179.51,178.73,179.33,5104.0,143.3102,143.9034,143.2781,143.7591,5104.0
2020-05-13 13:15:00,179.13,179.57,179.13,179.52,600.0,143.5988,143.9515,143.5988,143.9114,600.0
2020-05-13 13:20:00,179.59,179.98,179.56,179.63,7100.0,143.9675,144.2802,143.9435,143.9996,7100.0
2020-05-13 13:25:00,179.62,179.67,179.45,179.5,1680.0,143.9916,144.0317,143.8553,143.8954,1680.0
2020-05-13 13:30:00,179.41,179.55,179.0,179.11,1543.0,143.8232,143.9355,143.4946,143.5828,1543.0
2020-05-13 13:35:00,178.96,179.22,178.89,179.16,1999.0,143.4625,143.6709,143.4064,143.6228,1999.0
2020-05-13 13:40:00,179.22,179.34,178.92,179.02,3715.0,143.6709,143.7671,143.4304,143.5106,3715.0
2020-05-13 13:45:00,179.0,179.21,178.96,179.16,948.0,143.4946,143.6629,143.4625,143.6228,948.0
2020-05-13 13:50:00,179.24,179.25,178.91,178.91,2692.0,143.687,143.695,143.4224,143.4224,2692.0
2020-05-13 13:55:00,178.99,179.24,178.91,179.08,1717.0,143.4866,143.687,143.4224,143.5587,1717.0
2020-05-13 14:00:00,179.22,179.22,178.85,178.96,1354.0,143.6709,143.6709,143.3743,143.4625,1354.0
2020-05-13 14:05:00,179.06,179.28,178.89,178.92,3264.0,143.5427,143.719,143.4064,143.4304,3264.0
2020-05-13 14:10:00,178.83,178.98,178.74,178.74,2043.0,143.3583,143.4785,143.2861,143.2861,2043.0
2020-05-13 14:15:00,178.53,178.66,178.33,178.36,1600.0,143.1178,143.222,142.9575,142.9815,1600.0
2020-05-13 14:20:00,178.27,178.27,177.06,177.06,9742.0,142.9094,142.9094,141.9394,141.9394,9742.0
2020-05-13 14:25:00,177.08,177.14,176.32,176.52,10350.0,141.9554,142.0035,141.3462,141.5065,10350.0
2020-05-13 14:30:00,176.54,176.54,176.2,176.33,4995.0,141.5225,141.5225,141.25,141.3542,4995.0
2020-05-13 14:35:00,176.21,176.38,176.19,176.28,2401.0,141.258,141.3943,141.242,141.3141,2401.0
2020-05-13 14:40:00,176.14,176.51,176.14,176.43,2072.0,141.2019,141.4985,141.2019,141.4343,2072.0
2020-05-13 14:45:00,176.38,176.81,176.26,176.62,4922.0,141.3943,141.739,141.2981,141.5867,4922.0
2020-05-13 14:50:00,176.71,176.71,176.52,176.58,1900.0,141.6588,141.6588,141.5065,141.5546,1900.0
2020-05-13 14:55:00,176.63,176.77,176.63,176.72,2300.0,141.5947,141.7069,141.5947,141.6668,2300.0
2020-05-13 15:00:00,176.75,177.45,176.75,177.38,5255.0,141.6909,142.252,141.6909,142.1959,5255.0
2020-05-13 15:05:00,177.25,177.47,177.14,177.47,15451.0,142.0917,142.2681,142.0035,142.2681,15451.0
2020-05-13 15:10:00,177.51,177.64,177.29,177.42,32694.0,142.3001,142.4043,142.1238,142.228,32694.0
2020-05-13 15:15:00,177.39,177.39,176.94,177.01,17443.0,142.2039,142.2039,141.8432,141.8993,17443.0
2020-05-13 15:20:00,177.04,177.33,176.93,177.0,9931.0,141.9233,142.1558,141.8352,141.8913,9931.0
2020-05-13 15:25:00,176.9,176.99,176.43,176.99,12636.0,141.8111,141.8833,141.4343,141.8833,12636.0
2020-05-13 15:30:00,176.93,177.63,176.76,177.63,8510.0,141.8352,142.3963,141.6989,142.3963,8510.0
2020-05-13 15:35:00,177.6,177.82,177.29,177.37,21120.0,142.3723,142.5486,142.1238,142.1879,21120.0
2020-05-13 15:40:00,177.38,177.75,177.38,177.43,11046.0,142.1959,142.4925,142.1959,142.236,11046.0
2020-05-13 15:45:00,177.48,177.79,177.27,177.54,10216.0,142.2761,142.5246,142.1077,142.3242,10216.0
2020-05-13 15:50:00,177.29,177.45,176.6,177.22,53328.0,142.1238,142.252,141.5706,142.0676,53328.0
2020-05-13 15:55:00,177.13,177.19,176.42,176.58,51420.0,141.9955,142.0436,141.4263,141.5546,51420.0
2020-05-14 09:30:00,175.0,176.51,175.0,175.65,11015.0,140.288,141.4985,140.288,140.8091,11015.0
2020-05-14 09:35:00,175.61,176.52,175.31,175.31,6205.0,140.777,141.5065,140.5365,140.5365,6205.0
2020-05-14 09:40:00,175.53,175.53,174.57,174.82,4694.0,140.7129,140.7129,139.9433,140.1437,4694.0
2020-05-14 09:45:00,174.81,175.3,174.65,174.88,3914.0,140.1357,140.5285,140.0074,140.1918,3914.0
2020-05-14 09:50:00,174.85,174.85,173.43,173.46,6611.0,140.1677,140.1677,139.0294,139.0535,6611.0
2020-05-14 09:55:00,173.54,173.89,173.48,173.53,3372.0,139.1176,139.3982,139.0695,139.1096,3372.0
2020-05-14 10:00:00,173.53,173.7,172.85,172.99,2437.0,139.1096,139.2459,138.5645,138.6767,2437.0
2020-05-14 10:05:00,173.13,173.13,172.38,172.63,4069.0,138.7889,138.7889,138.1877,138.3881,4069.0
2020-05-14 10:10:00,172.73,172.82,172.16,172.26,2396.0,138.4683,138.5404,138.0113,138.0915,2396.0
2020-05-14 10:15:00,172.35,172.65,172.11,172.64,5352.0,138.1636,138.4041,137.9712,138.3961,5352.0
2020-05-14 10:20:00,172.65,172.87,172.43,172.87,8841.0,138.4041,138.5805,138.2278,138.5805,8841.0
2020-05-14 10:25:00,172.99,173.47,172.99,173.47,20223.0,138.6767,139.0615,138.6767,139.0615,20223.0
2020-05-14 10:30:00,173.45,174.05,173.37,174.05,8832.0,139.0454,139.5264,138.9813,139.5264,8832.0
2020-05-14 10:35:00,174.04,174.96,174.03,174.96,8477.0,139.5184,140.2559,139.5104,140.2559,8477.0
2020-05-14 10:40:00,174.97,175.5,174.97,175.46,18677.0,140.2639,140.6888,140.2639,140.6567,18677.0
2020-05-14 10:45:00,175.46,176.05,175.42,175.76,15480.0,140.6567,141.1297,140.6247,140.8972,15480.0
2020-05-14 10:50:00,175.87,176.55,175.87,176.21,10056.0,140.9854,141.5305,140.9854,141.258,10056.0
2020-05-14 10:55:00,176.31,176.67,176.19,176.66,8020.0,141.3381,141.6267,141.242,141.6187,8020.0
2020-05-14 11:00:00,176.78,177.13,176.47,176.82,6956.0,141.7149,141.9955,141.4664,141.747,6956.0
2020-05-14 11:05:00,177.03,177.14,176.82,177.0,10163.0,141.9153,142.0035,141.747,141.8913,10163.0
2020-05-14 11:10:00,177.09,177.17,176.71,176.99,33183.0,141.9634,142.0276,141.6588,141.8833,33183.0
2020-05-14 11:15:00,177.13,177.38,177.07,177.12,6147.0,141.9955,142.1959,141.9474,141.9875,6147.0
2020-05-14 11:20:00,177.1,177.33,176.84,176.84,55355.0,141.9714,142.1558,141.763,141.763,55355.0
2020-05-14 11:25:00,176.75,176.76,175.1,175.1,7650.0,141.6909,141.6989,140.3682,140.3682,7650.0
2020-05-14 11:30:00,175.26,176.0,175.19,175.95,9437.0,140.4964,141.0896,140.4403,141.0496,9437.0
2020-05-14 11:35:00,176.03,176.23,175.85,175.85,8678.0,141.1137,141.274,140.9694,140.9694,8678.0
2020-05-14 11:40:00,175.91,176.44,175.84,175.94,3590.0,141.0175,141.4424,140.9614,141.0415,3590.0
2020-05-14 11:45:00,175.88,175.98,175.3,175.78,4389.0,140.9934,141.0736,140.5285,140.9133,4389.0
2020-05-14 11:50:00,175.77,176.64,175.77,176.47,3746.0,140.9053,141.6027,140.9053,141.4664,3746.0
2020-05-14 11:55:00,176.25,176.38,176.11,176.32,3101.0,141.29,141.3943,141.1778,141.3462,3101.0
2020-05-14 12:00:00,176.28,176.66,175.92,176.32,3514.0,141.3141,141.6187,141.0255,141.3462,3514.0
2020-05-14 12:05:00,176.32,176.49,176.22,176.34,3500.0,141.3462,141.4824,141.266,141.3622,3500.0
2020-05-14 12:10:00,176.34,176.9,176.34,176.63,1900.0,141.3622,141.8111,141.3622,141.5947,1900.0
2020-05-14 12:15:00,176.64,176.83,176.58,176.65,6300.0,141.6027,141.755,141.5546,141.6107,6300.0
2020-05-14 12:20:00,176.6,176.75,176.53,176.53,5200.0,141.5706,141.6909,141.5145,141.5145,5200.0
2020-05-14 12:25:00,176.43,176.68,176.4,176.5,4589.0,141.4343,141.6348,141.4103,141.4905,4589.0
2020-05-14 12:30:00,176.43,176.81,176.42,176.68,5714.0,141.4343,141.739,141.4263,141.6348,5714.0
2020-05-14 12:35:00,176.63,176.76,176.29,176.45,4435.0,141.5947,141.6989,141.3221,141.4504,4435.0
2020-05-14 12:40:00,176.35,176.44,176.07,176.37,2650.0,141.3702,141.4424,141.1458,141.3862,2650.0
2020-05-14 12:45:00,176.26,176.47,176.24,176.35,2815.0,141.2981,141.4664,141.282,141.3702,2815.0
2020-05-14 12:50:00,176.29,176.59,176.29,176.49,4519.0,141.3221,141.5626,141.3221,141.4824,4519.0
2020-05-14 12:55:00,176.53,176.9,176.53,176.9,4050.0,141.5145,141.8111,141.5145,141.8111,4050.0
2020-05-14 13:00:00,176.91,177.06,176.78,176.84,7000.0,141.8191,141.9394,141.7149,141.763,7000.0
2020-05-14 13:05:00,176.9,177.03,176.82,177.03,4358.0,141.8111,141.9153,141.747,141.9153,4358.0
2020-05-14 13:10:00,177.01,177.01,176.7,176.72,5035.0,141.8993,141.8993,141.6508,141.6668,5035.0
2020-05-14 13:15:00,176.76,176.79,176.6,176.78,3162.0,141.6989,141.7229,141.5706,141.7149,3162.0
2020-05-14 13:20:00,176.82,177.12,176.81,176.85,4317.0,141.747,141.9875,141.739,141.771,4317.0
2020-05-14 13:25:00,177.05,177.18,176.98,177.18,2329.0,141.9314,142.0356,141.8753,142.0356,2329.0
2020-05-14 13:30:00,177.41,177.57,177.15,177.17,4900.0,142.22,142.3482,142.0115,142.0276,4900.0
2020-05-14 13:35:00,177.16,177.4,177.07,177.13,3400.0,142.0195,142.2119,141.9474,141.9955,3400.0
2020-05-14 13:40:00,177.26,177.36,177.04,177.04,3034.0,142.0997,142.1799,141.9233,141.9233,3034.0
2020-05-14 13:45:00,177.07,177.3,177.07,177.25,6433.0,141.9474,142.1318,141.9474,142.0917,6433.0
2020-05-14 13:50:00,177.22,177.42,177.21,177.25,6774.0,142.0676,142.228,142.0596,142.0917,6774.0
2020-05-14 13:55:00,177.38,177.44,177.21,177.21,5993.0,142.1959,142.244,142.0596,142.0596,5993.0
2020-05-14 14:00:00,177.25,177.36,177.17,177.25,9538.0,142.0917,142.1799,142.0276,142.0917,9538.0
2020-05-14 14:05:00,177.25,177.37,177.12,177.33,6656.0,142.0917,142.1879,141.9875,142.1558,6656.0
2020-05-14 14:10:00,177.43,177.43,177.25,177.28,2779.0,142.236,142.236,142.0917,142.1157,2779.0
2020-05-14 14:15:00,177.28,177.48,177.28,177.29,2689.0,142.1157,142.2761,142.1157,142.1238,2689.0
2020-05-14 14:20:00,177.29,177.52,177.15,177.47,6621.0,142.1238,142.3081,142.0115,142.2681,6621.0
2020-05-14 14:25:00,177.57,177.84,177.56,177.62,4477.0,142.3482,142.5647,142.3402,142.3883,4477.0
2020-05-14 14:30:00,177.62,177.8,177.5,177.5,4159.0,142.3883,142.5326,142.2921,142.2921,4159.0
2020-05-14 14:35:00,177.47,177.49,177.18,177.28,6772.0,142.2681,142.2841,142.0356,142.1157,6772.0
2020-05-14 14:40:00,177.3,177.41,177.11,177.25,12344.0,142.1318,142.22,141.9795,142.0917,12344.0
2020-05-14 14:45:00,177.28,177.51,177.22,177.46,22766.0,142.1157,142.3001,142.0676,142.26,22766.0
2020-05-14 14:50:00,177.46,177.75,177.42,177.71,13716.0,142.26,142.4925,142.228,142.4605,13716.0
2020-05-14 14:55:00,177.73,177.81,177.62,177.7,13042.0,142.4765,142.5406,142.3883,142.4524,13042.0
2020-05-14 15:00:00,177.7,177.95,177.62,177.85,7300.0,142.4524,142.6528,142.3883,142.5727,7300.0
2020-05-14 15:05:00,177.72,178.19,177.64,177.84,5169.0,142.4685,142.8452,142.4043,142.5647,5169.0
2020-05-14 15:10:00,177.72,177.98,177.64,177.74,4214.0,142.4685,142.6769,142.4043,142.4845,4214.0
2020-05-14 15:15:00,177.75,177.89,177.63,177.83,3100.0,142.4925,142.6047,142.3963,142.5566,3100.0
2020-05-14 15:20:00,177.82,178.6,177.82,178.55,5758.0,142.5486,143.1739,142.5486,143.1338,5758.0
2020-05-14 15:25:00,178.5,178.65,178.4,178.58,5283.0,143.0938,143.214,143.0136,143.1579,5283.0
2020-05-14 15:30:00,178.63,178.83,178.29,178.29,10073.0,143.198,143.3583,142.9254,142.9254,10073.0
2020-05-14 15:35:00,178.39,178.75,178.3,178.56,7925.0,143.0056,143.2942,142.9334,143.1419,7925.0
2020-05-14 15:40:00,178.55,178.67,178.39,178.67,11654.0,143.1338,143.23,143.0056,143.23,11654.0
2020-05-14 15:45:00,178.64,178.98,178.45,178.65,13436.0,143.206,143.4785,143.0537,143.214,13436.0
2020-05-14 15:50:00,178.69,178.82,178.44,178.68,29499.0,143.2461,143.3503,143.0457,143.238,29499.0
2020-05-14 15:55:00,178.66,179.0,178.6,179.0,64537.0,143.222,143.4946,143.1739,143.4946,64537.0
2020-05-15 09:30:00,176.74,176.87,174.64,174.8,93985.0,141.6829,141.7871,139.9994,140.1277,93985.0
2020-05-15 09:35:00,174.25,175.39,174.24,175.24,9374.0,139.6868,140.6006,139.6787,140.4804,9374.0
2020-05-15 09:40:00,175.32,175.57,174.91,175.31,19804.0,140.5445,140.7449,140.2158,140.5365,19804.0
2020-05-15 09:45:00,175.05,175.1,174.26,174.47,13277.0,140.3281,140.3682,139.6948,139.8631,13277.0
2020-05-15 09:50:00,174.6,175.67,174.6,175.6,6594.0,139.9673,140.8251,139.9673,140.769,6594.0
2020-05-15 09:55:00,175.2,175.38,174.51,174.6,5791.0,140.4483,140.5926,139.8952,139.9673,5791.0
2020-05-15 10:00:00,174.46,174.86,174.33,174.63,10077.0,139.8551,140.1758,139.7509,139.9914,10077.0
2020-05-15 10:05:00,174.28,174.32,173.83,174.08,11344.0,139.7108,139.7429,139.3501,139.5505,11344.0
2020-05-15 10:10:00,174.04,175.27,174.01,175.08,34946.0,139.5184,140.5044,139.4944,140.3521,34946.0
2020-05-15 10:15:00,175.19,175.45,174.94,175.42,2344.0,140.4403,140.6487,140.2399,140.6247,2344.0
2020-05-15 10:20:00,175.54,176.5,175.14,175.14,10995.0,140.7209,141.4905,140.4002,140.4002,10995.0
2020-05-15 10:25:00,175.13,175.13,174.68,174.88,7036.0,140.3922,140.3922,140.0315,140.1918,7036.0
2020-05-15 10:30:00,174.97,174.98,174.3,174.55,9109.0,140.2639,140.272,139.7268,139.9273,9109.0
2020-05-15 10:35:00,174.39,174.98,174.32,174.81,11457.0,139.799,140.272,139.7429,140.1357,11457.0
2020-05-15 10:40:00,174.72,175.41,174.68,175.29,8868.0,140.0635,140.6167,140.0315,140.5205,8868.0
2020-05-15 10:45:00,175.34,175.37,175.03,175.36,6109.0,140.5606,140.5846,140.312,140.5766,6109.0
2020-05-15 10:50:00,175.25,175.26,174.8,174.81,7854.0,140.4884,140.4964,140.1277,140.1357,7854.0
2020-05-15 10:55:00,174.81,174.9,174.42,174.69,9107.0,140.1357,140.2078,139.823,140.0395,9107.0
2020-05-15 11:00:00,174.55,174.55,173.44,173.66,6622.0,139.9273,139.9273,139.0374,139.2138,6622.0
2020-05-15 11:05:00,173.54,173.55,173.19,173.2,5923.0,139.1176,139.1256,138.837,138.845,5923.0
2020-05-15 11:10:00,173.29,173.81,173.16,173.77,12452.0,138.9172,139.334,138.813,139.302,12452.0
2020-05-15 11:15:00,173.78,174.23,173.66,174.14,28129.0,139.31,139.6707,139.2138,139.5986,28129.0
2020-05-15 11:20:00,174.1,174.18,174.0,174.1,8700.0,139.5665,139.6306,139.4863,139.5665,8700.0
2020-05-15 11:25:00,174.08,174.36,174.0,174.01,5122.0,139.5505,139.7749,139.4863,139.4944,5122.0
2020-05-15 11:30:00,174.06,174.47,173.99,174.3,10186.0,139.5344,139.8631,139.4783,139.7268,10186.0
2020-05-15 11:35:00,174.27,174.35,173.95,174.09,20036.0,139.7028,139.7669,139.4463,139.5585,20036.0
2020-05-15 11:40:00,174.16,174.46,174.05,174.29,16699.0,139.6146,139.8551,139.5264,139.7188,16699.0
2020-05-15 11:45:00,174.29,174.39,173.74,173.89,17793.0,139.7188,139.799,139.2779,139.3982,17793.0
2020-05-15 11:50:00,173.83,174.16,173.78,173.92,3260.0,139.3501,139.6146,139.31,139.4222,3260.0
2020-05-15 11:55:00,173.96,174.18,173.9,174.18,5903.0,139.4543,139.6306,139.4062,139.6306,5903.0
2020-05-15 12:00:00,174.08,174.43,174.02,174.32,3433.0,139.5505,139.8311,139.5024,139.7429,3433.0
2020-05-15 12:05:00,174.24,174.32,174.03,174.13,3832.0,139.6787,139.7429,139.5104,139.5906,3832.0
2020-05-15 12:10:00,174.17,174.2,173.98,174.19,9880.0,139.6226,139.6467,139.4703,139.6387,9880.0
2020-05-15 12:15:00,174.15,174.19,173.91,174.06,16447.0,139.6066,139.6387,139.4142,139.5344,16447.0
2020-05-15 12:20:00,174.11,174.23,174.0,174.16,8537.0,139.5745,139.6707,139.4863,139.6146,8537.0
2020-05-15 12:25:00,174.17,174.27,174.03,174.11,6771.0,139.6226,139.7028,139.5104,139.5745,6771.0
2020-05-15 12:30:00,174.12,174.33,174.12,174.33,3613.0,139.5825,139.7509,139.5825,139.7509,3613.0
2020-05-15 12:35:00,174.32,174.4,174.22,174.27,3292.0,139.7429,139.807,139.6627,139.7028,3292.0
2020-05-15 12:40:00,174.27,174.49,174.21,174.39,5811.0,139.7028,139.8792,139.6547,139.799,5811.0
2020-05-15 12:45:00,174.37,174.49,174.21,174.45,6405.0,139.783,139.8792,139.6547,139.8471,6405.0
2020-05-15 12:50:00,174.45,174.47,174.13,174.3,8809.0,139.8471,139.8631,139.5906,139.7268,8809.0
2020-05-15 12:55:00,174.36,174.38,174.23,174.3,8079.0,139.7749,139.791,139.6707,139.7268,8079.0
2020-05-15 13:00:00,174.3,174.31,174.14,174.14,4240.0,139.7268,139.7349,139.5986,139.5986,4240.0
2020-05-15 13:05:00,174.14,174.49,173.97,174.49,10128.0,139.5986,139.8792,139.4623,139.8792,10128.0
2020-05-15 13:10:00,174.73,174.8,174.65,174.75,8598.0,140.0715,140.1277,140.0074,140.0876,8598.0
2020-05-15 13:15:00,174.74,174.81,174.65,174.81,14021.0,140.0796,140.1357,140.0074,140.1357,14021.0
2020-05-15 13:20:00,174.78,174.78,174.66,174.67,2931.0,140.1116,140.1116,140.0154,140.0234,2931.0
2020-05-15 13:25:00,174.72,175.16,174.72,175.11,3298.0,140.0635,140.4163,140.0635,140.3762,3298.0
2020-05-15 13:30:00,175.01,175.05,174.85,174.99,2200.0,140.296,140.3281,140.1677,140.28,2200.0
2020-05-15 13:35:00,174.92,175.24,174.85,175.09,4600.0,140.2239,140.4804,140.1677,140.3601,4600.0
2020-05-15 13:40:00,175.11,175.17,174.91,174.91,700.0,140.3762,140.4243,140.2158,140.2158,700.0
2020-05-15 13:45:00,174.88,175.06,174.79,174.88,3887.0,140.1918,140.3361,140.1196,140.1918,3887.0
2020-05-15 13:50:00,174.86,175.11,174.81,174.9,3900.0,140.1758,140.3762,140.1357,140.2078,3900.0
2020-05-15 13:55:00,174.96,175.08,174.85,175.01,9980.0,140.2559,140.3521,140.1677,140.296,9980.0
2020-05-15 14:00:00,175.07,175.2,174.93,175.15,4292.0,140.3441,140.4483,140.2319,140.4082,4292.0
2020-05-15 14:05:00,175.06,175.13,174.96,175.04,8735.0,140.3361,140.3922,140.2559,140.3201,8735.0
2020-05-15 14:10:00,175.04,175.57,175.02,175.46,66975.0,140.3201,140.7449,140.304,140.6567,66975.0
2020-05-15 14:15:00,175.43,175.43,174.97,175.0,8333.0,140.6327,140.6327,140.2639,140.288,8333.0
2020-05-15 14:20:00,174.99,175.46,174.81,175.29,4783.0,140.28,140.6567,140.1357,140.5205,4783.0
2020-05-15 14:25:00,175.39,175.73,175.29,175.46,5200.0,140.6006,140.8732,140.5205,140.6567,5200.0
2020-05-15 14:30:00,175.47,175.73,175.4,175.45,5990.0,140.6648,140.8732,140.6087,140.6487,5990.0
2020-05-15 14:35:00,175.46,175.51,175.11,175.2,19193.0,140.6567,140.6968,140.3762,140.4483,19193.0
2020-05-15 14:40:00,175.28,175.4,175.14,175.18,11458.0,140.5125,140.6087,140.4002,140.4323,11458.0
2020-05-15 14:45:00,175.17,175.72,175.17,175.56,21473.0,140.4243,140.8652,140.4243,140.7369,21473.0
2020-05-15 14:50:00,175.62,175.91,175.53,175.79,7433.0,140.785,141.0175,140.7129,140.9213,7433.0
2020-05-15 14:55:00,175.73,175.73,175.4,175.42,19981.0,140.8732,140.8732,140.6087,140.6247,19981.0
2020-05-15 15:00:00,175.56,176.16,175.43,176.02,22770.0,140.7369,141.2179,140.6327,141.1057,22770.0
2020-05-15 15:05:00,175.95,176.16,175.8,175.91,3350.0,141.0496,141.2179,140.9293,141.0175,3350.0
2020-05-15 15:10:00,175.87,175.91,175.44,175.6,5786.0,140.9854,141.0175,140.6407,140.769,5786.0
2020-05-15 15:15:00,175.58,175.65,175.29,175.32,17698.0,140.7529,140.8091,140.5205,140.5445,17698.0
2020-05-15 15:20:00,175.41,175.65,174.96,174.99,14485.0,140.6167,140.8091,140.2559,140.28,14485.0
2020-05-15 15:25:00,174.99,175.21,174.94,175.0,8419.0,140.28,140.4563,140.2399,140.288,8419.0
2020-05-15 15:30:00,175.04,175.31,175.01,175.13,8110.0,140.3201,140.5365,140.296,140.3922,8110.0
2020-05-15 15:35:00,175.12,175.15,174.85,175.04,7478.0,140.3842,140.4082,140.1677,140.3201,7478.0
2020-05-15 15:40:00,175.01,175.23,174.87,175.18,18353.0,140.296,140.4724,140.1838,140.4323,18353.0
2020-05-15 15:45:00,175.18,176.13,175.18,176.05,28209.0,140.4323,141.1939,140.4323,141.1297,28209.0
2020-05-15 15:50:00,175.99,176.11,175.75,175.91,23656.0,141.0816,141.1778,140.8892,141.0175,23656.0
2020-05-15 15:55:00,175.94,176.1,175.82,176.02,69818.0,141.0415,141.1698,140.9453,141.1057,69818.0
2020-05-18 09:30:00,179.99,181.61,179.98,180.98,36099.0,144.2882,145.5869,144.2802,145.0818,36099.0
2020-05-18 09:35:00,180.99,180.99,179.68,180.14,4475.0,145.0898,145.0898,144.0397,144.4085,4475.0
2020-05-18 09:40:00,180.13,181.13,180.02,180.96,9869.0,144.4004,145.2021,144.3123,145.0658,9869.0
2020-05-18 09:45:00,180.99,181.54,180.93,181.2,11090.0,145.0898,145.5308,145.0418,145.2582,11090.0
2020-05-18 09:50:00,181.19,181.49,180.8,180.95,14746.0,145.2502,145.4907,144.9375,145.0578,14746.0
2020-05-18 09:55:00,181.01,181.44,180.95,181.05,12371.0,145.1059,145.4506,145.0578,145.1379,12371.0
2020-05-18 10:00:00,181.17,181.59,180.94,181.26,7927.0,145.2341,145.5708,145.0498,145.3063,7927.0
2020-05-18 10:05:00,181.25,181.49,180.94,181.49,9488.0,145.2983,145.4907,145.0498,145.4907,9488.0
2020-05-18 10:10:00,181.52,181.82,181.31,181.31,3700.0,145.5147,145.7552,145.3464,145.3464,3700.0
2020-05-18 10:15:00,181.34,181.46,181.23,181.38,3997.0,145.3704,145.4666,145.2822,145.4025,3997.0
2020-05-18 10:20:00,181.29,181.48,181.2,181.3,12850.0,145.3303,145.4827,145.2582,145.3384,12850.0
2020-05-18 10:25:00,181.15,181.27,180.97,181.02,3261.0,145.2181,145.3143,145.0738,145.1139,3261.0
2020-05-18 10:30:00,181.12,181.28,181.06,181.21,8450.0,145.1941,145.3223,145.146,145.2662,8450.0
2020-05-18 10:35:00,181.19,181.61,181.06,181.33,14836.0,145.2502,145.5869,145.146,145.3624,14836.0
2020-05-18 10:40:00,181.35,181.78,181.3,181.38,39300.0,145.3784,145.7231,145.3384,145.4025,39300.0
2020-05-18 10:45:00,181.2,181.44,181.1,181.43,7577.0,145.2582,145.4506,145.178,145.4426,7577.0
2020-05-18 10:50:00,181.43,181.66,181.15,181.26,6386.0,145.4426,145.627,145.2181,145.3063,6386.0
2020-05-18 10:55:00,181.28,181.98,181.16,181.44,9808.0,145.3223,145.8835,145.2261,145.4506,9808.0
2020-05-18 11:00:00,181.7,181.9,181.58,181.58,2200.0,145.659,145.8193,145.5628,145.5628,2200.0
2020-05-18 11:05:00,181.58,182.03,181.57,182.03,3589.0,145.5628,145.9236,145.5548,145.9236,3589.0
2020-05-18 11:10:00,182.17,182.37,182.08,182.15,1735.0,146.0358,146.1961,145.9636,146.0198,1735.0
2020-05-18 11:15:00,182.05,182.46,182.05,182.27,2602.0,145.9396,146.2683,145.9396,146.116,2602.0
2020-05-18 11:20:00,182.37,182.72,182.37,182.72,5214.0,146.1961,146.4767,146.1961,146.4767,5214.0
2020-05-18 11:25:00,182.65,183.0,182.59,183.0,5265.0,146.4206,146.7012,146.3725,146.7012,5265.0
2020-05-18 11:30:00,183.05,183.13,182.89,183.08,2983.0,146.7412,146.8054,146.613,146.7653,2983.0
2020-05-18 11:35:00,183.18,183.21,182.67,182.67,4910.0,146.8455,146.8695,146.4366,146.4366,4910.0
2020-05-18 11:40:00,182.68,183.06,182.68,182.77,4781.0,146.4446,146.7493,146.4446,146.5168,4781.0
2020-05-18 11:45:00,182.81,182.81,182.52,182.68,1846.0,146.5488,146.5488,146.3164,146.4446,1846.0
2020-05-18 11:50:00,182.54,182.74,182.54,182.59,1968.0,146.3324,146.4927,146.3324,146.3725,1968.0
2020-05-18 11:55:00,182.56,182.94,182.49,182.49,4267.0,146.3484,146.6531,146.2923,146.2923,4267.0
2020-05-18 12:00:00,182.29,182.74,182.29,182.74,2600.0,146.132,146.4927,146.132,146.4927,2600.0
2020-05-18 12:05:00,182.72,183.03,182.72,182.79,7490.0,146.4767,146.7252,146.4767,146.5328,7490.0
2020-05-18 12:10:00,182.8,182.97,182.6,182.97,9669.0,146.5408,146.6771,146.3805,146.6771,9669.0
2020-05-18 12:15:00,183.04,183.25,183.04,183.04,1786.0,146.7332,146.9016,146.7332,146.7332,1786.0
2020-05-18 12:20:00,183.09,183.36,183.0,183.36,12569.0,146.7733,146.9897,146.7012,146.9897,12569.0
2020-05-18 12:25:00,183.34,184.06,183.33,183.89,8035.0,146.9737,147.5509,146.9657,147.4146,8035.0
2020-05-18 12:30:00,183.93,183.94,183.36,183.37,3209.0,147.4467,147.4547,146.9897,146.9978,3209.0
2020-05-18 12:35:00,183.36,183.52,183.25,183.45,1286.0,146.9897,147.118,146.9016,147.0619,1286.0
2020-05-18 12:40:00,183.35,183.35,183.21,183.25,1816.0,146.9817,146.9817,146.8695,146.9016,1816.0
2020-05-18 12:45:00,183.29,183.38,183.05,183.23,3166.0,146.9336,147.0058,146.7412,146.8855,3166.0
2020-05-18 12:50:00,183.22,183.34,183.04,183.04,1850.0,146.8775,146.9737,146.7332,146.7332,1850.0
2020-05-18 12:55:00,183.0,183.09,182.68,182.83,14920.0,146.7012,146.7733,146.4446,146.5649,14920.0
2020-05-18 13:00:00,182.9,183.25,182.9,183.12,2477.0,146.621,146.9016,146.621,146.7974,2477.0
2020-05-18 13:05:00,183.15,183.2,182.99,183.19,10177.0,146.8214,146.8615,146.6931,146.8535,10177.0
2020-05-18 13:10:00,183.18,183.23,183.05,183.12,3250.0,146.8455,146.8855,146.7412,146.7974,3250.0
2020-05-18 13:15:00,183.05,183.15,182.91,183.15,9290.0,146.7412,146.8214,146.629,146.8214,9290.0
2020-05-18 13:20:00,183.05,183.05,182.83,182.96,4855.0,146.7412,146.7412,146.5649,146.6691,4855.0
2020-05-18 13:25:00,183.0,183.13,182.97,183.13,10974.0,146.7012,146.8054,146.6771,146.8054,10974.0
2020-05-18 13:30:00,183.16,183.34,183.12,183.18,4300.0,146.8294,146.9737,146.7974,146.8455,4300.0
2020-05-18 13:35:00,183.2,183.31,183.03,183.04,5268.0,146.8615,146.9497,146.7252,146.7332,5268.0
2020-05-18 13:40:00,183.03,183.16,183.0,183.1,6940.0,146.7252,146.8294,146.7012,146.7813,6940.0
2020-05-18 13:45:00,183.06,183.26,182.82,182.86,2892.0,146.7493,146.9096,146.5569,146.5889,2892.0
2020-05-18 13:50:00,182.74,182.85,182.5,182.64,2069.0,146.4927,146.5809,146.3003,146.4126,2069.0
2020-05-18 13:55:00,182.66,182.66,182.18,182.18,3033.0,146.4286,146.4286,146.0438,146.0438,3033.0
2020-05-18 14:00:00,182.37,182.52,182.27,182.38,3189.0,146.1961,146.3164,146.116,146.2041,3189.0
2020-05-18 14:05:00,182.5,182.54,182.34,182.53,9503.0,146.3003,146.3324,146.1721,146.3244,9503.0
2020-05-18 14:10:00,182.54,183.16,182.54,183.16,2141.0,146.3324,146.8294,146.3324,146.8294,2141.0
2020-05-18 14:15:00,183.21,183.49,183.16,183.49,5876.0,146.8695,147.094,146.8294,147.094,5876.0
2020-05-18 14:20:00,183.54,183.76,183.36,183.73,5659.0,147.134,147.3104,146.9897,147.2864,5659.0
2020-05-18 14:25:00,183.79,183.79,183.56,183.72,8296.0,147.3345,147.3345,147.1501,147.2783,8296.0
2020-05-18 14:30:00,183.73,184.33,183.73,184.33,3814.0,147.2864,147.7673,147.2864,147.7673,3814.0
2020-05-18 14:35:00,184.36,184.44,184.26,184.44,3091.0,147.7914,147.8555,147.7112,147.8555,3091.0
2020-05-18 14:40:00,184.47,184.74,184.46,184.74,1758.0,147.8796,148.096,147.8716,148.096,1758.0
2020-05-18 14:45:00,184.79,184.94,184.62,184.77,5989.0,148.1361,148.2563,147.9998,148.1201,5989.0
2020-05-18 14:50:00,184.72,184.84,184.64,184.84,4718.0,148.08,148.1762,148.0159,148.1762,4718.0
2020-05-18 14:55:00,184.89,185.17,184.69,185.17,7636.0,148.2163,148.4407,148.0559,148.4407,7636.0
2020-05-18 15:00:00,185.14,185.32,185.13,185.31,5927.0,148.4167,148.561,148.4087,148.553,5927.0
2020-05-18 15:05:00,185.41,185.45,185.25,185.25,10939.0,148.6331,148.6652,148.5049,148.5049,10939.0
2020-05-18 15:10:00,185.18,185.18,184.91,185.0,3276.0,148.4487,148.4487,148.2323,148.3044,3276.0
2020-05-18 15:15:00,185.01,185.01,184.6,184.6,6975.0,148.3125,148.3125,147.9838,147.9838,6975.0
2020-05-18 15:20:00,184.39,184.45,183.95,184.07,8377.0,147.8154,147.8635,147.4627,147.5589,8377.0
2020-05-18 15:25:00,184.17,184.26,184.12,184.15,4060.0,147.6391,147.7112,147.599,147.623,4060.0
2020-05-18 15:30:00,184.1,184.39,184.06,184.34,7597.0,147.583,147.8154,147.5509,147.7754,7597.0
2020-05-18 15:35:00,184.32,184.61,184.23,184.41,10276.0,147.7593,147.9918,147.6872,147.8315,10276.0
2020-05-18 15:40:00,184.45,184.71,184.23,184.33,7874.0,147.8635,148.072,147.6872,147.7673,7874.0
2020-05-18 15:45:00,184.36,184.67,184.35,184.6,11005.0,147.7914,148.0399,147.7834,147.9838,11005.0
2020-05-18 15:50:00,184.63,184.65,184.36,184.57,37834.0,148.0078,148.0239,147.7914,147.9597,37834.0
2020-05-18 15:55:00,184.56,184.62,183.2,183.35,49384.0,147.9517,147.9998,146.8615,146.9817,49384.0
2020-05-19 09:30:00,182.18,183.1,181.52,182.49,18126.0,146.0438,146.7813,145.5147,146.2923,18126.0
2020-05-19 09:35:00,182.43,183.53,181.98,182.28,11337.0,146.2442,147.126,145.8835,146.124,11337.0
2020-05-19 09:40:00,182.19,182.5,181.98,182.32,5708.0,146.0518,146.3003,145.8835,146.156,5708.0
2020-05-19 09:45:00,182.25,182.25,181.74,181.98,5529.0,146.0999,146.0999,145.6911,145.8835,5529.0
2020-05-19 09:50:00,182.19,182.33,181.9,181.9,3507.0,146.0518,146.1641,145.8193,145.8193,3507.0
2020-05-19 09:55:00,181.84,182.29,181.56,182.18,5650.0,145.7712,146.132,145.5468,146.0438,5650.0
2020-05-19 10:00:00,182.27,182.69,182.27,182.44,8500.0,146.116,146.4526,146.116,146.2522,8500.0
2020-05-19 10:05:00,182.31,182.66,182.18,182.54,12761.0,146.148,146.4286,146.0438,146.3324,12761.0
2020-05-19 10:10:00,182.55,182.58,182.15,182.45,15557.0,146.3404,146.3645,146.0198,146.2603,15557.0
2020-05-19 10:15:00,182.35,182.44,181.91,182.1,15287.0,146.1801,146.2522,145.8274,145.9797,15287.0
2020-05-19 10:20:00,181.86,181.91,181.52,181.52,7104.0,145.7873,145.8274,145.5147,145.5147,7104.0
2020-05-19 10:25:00,181.56,181.93,181.55,181.93,2000.0,145.5468,145.8434,145.5388,145.8434,2000.0
2020-05-19 10:30:00,182.48,182.86,182.48,182.71,2033.0,146.2843,146.5889,146.2843,146.4687,2033.0
2020-05-19 10:35:00,182.9,183.26,182.77,183.2,3323.0,146.621,146.9096,146.5168,146.8615,3323.0
2020-05-19 10:40:00,183.16,183.16,182.3,182.3,2900.0,146.8294,146.8294,146.14,146.14,2900.0
2020-05-19 10:45:00,182.18,182.22,181.91,182.22,6390.0,146.0438,146.0759,145.8274,146.0759,6390.0
2020-05-19 10:50:00,182.28,182.63,182.24,182.24,1809.0,146.124,146.4045,146.0919,146.0919,1809.0
2020-05-19 10:55:00,182.25,182.53,182.16,182.37,2545.0,146.0999,146.3244,146.0278,146.1961,2545.0
2020-05-19 11:00:00,182.57,182.74,182.53,182.62,2233.0,146.3564,146.4927,146.3244,146.3965,2233.0
2020-05-19 11:05:00,182.46,182.68,182.37,182.43,1500.0,146.2683,146.4446,146.1961,146.2442,1500.0
2020-05-19 11:10:00,182.38,182.44,182.22,182.25,2642.0,146.2041,146.2522,146.0759,146.0999,2642.0
2020-05-19 11:15:00,182.3,182.87,182.3,182.87,5187.0,146.14,146.5969,146.14,146.5969,5187.0
2020-05-19 11:20:00,182.86,183.29,182.85,183.08,2133.0,146.5889,146.9336,146.5809,146.7653,2133.0
2020-05-19 11:25:00,183.08,183.08,182.62,182.84,5022.0,146.7653,146.7653,146.3965,146.5729,5022.0
2020-05-19 11:30:00,182.89,183.07,182.77,182.97,4895.0,146.613,146.7573,146.5168,146.6771,4895.0
2020-05-19 11:35:00,182.91,183.12,182.89,182.97,2623.0,146.629,146.7974,146.613,146.6771,2623.0
2020-05-19 11:40:00,183.1,183.37,183.03,183.03,2607.0,146.7813,146.9978,146.7252,146.7252,2607.0
2020-05-19 11:45:00,183.0,183.01,182.48,182.48,5780.0,146.7012,146.7092,146.2843,146.2843,5780.0
2020-05-19 11:50:00,182.46,182.81,182.46,182.69,3100.0,146.2683,146.5488,146.2683,146.4526,3100.0
2020-05-19 11:55:00,182.49,182.49,182.23,182.39,3734.0,146.2923,146.2923,146.0839,146.2122,3734.0
2020-05-19 12:00:00,182.35,182.4,182.15,182.2,2870.0,146.1801,146.2202,146.0198,146.0598,2870.0
2020-05-19 12:05:00,182.17,182.5,182.17,182.38,2347.0,146.0358,146.3003,146.0358,146.2041,2347.0
2020-05-19 12:10:00,182.52,182.94,182.47,182.93,4429.0,146.3164,146.6531,146.2763,146.645,4429.0
2020-05-19 12:15:00,182.92,182.92,182.68,182.73,2703.0,146.637,146.637,146.4446,146.4847,2703.0
2020-05-19 12:20:00,182.86,183.35,182.86,183.1,2780.0,146.5889,146.9817,146.5889,146.7813,2780.0
2020-05-19 12:25:00,183.1,183.37,183.08,183.3,5569.0,146.7813,146.9978,146.7653,146.9417,5569.0
2020-05-19 12:30:00,183.29,183.31,182.8,182.8,2864.0,146.9336,146.9497,146.5408,146.5408,2864.0
2020-05-19 12:35:00,182.88,182.88,182.65,182.76,3897.0,146.605,146.605,146.4206,146.5088,3897.0
2020-05-19 12:40:00,182.7,182.99,182.69,182.71,2965.0,146.4607,146.6931,146.4526,146.4687,2965.0
2020-05-19 12:45:00,182.82,183.12,182.82,183.12,1501.0,146.5569,146.7974,146.5569,146.7974,1501.0
2020-05-19 12:50:00,183.09,183.09,182.94,182.94,2200.0,146.7733,146.7733,146.6531,146.6531,2200.0
2020-05-19 12:55:00,182.93,182.96,182.74,182.95,4091.0,146.645,146.6691,146.4927,146.6611,4091.0
2020-05-19 13:00:00,183.09,183.3,183.09,183.23,1244.0,146.7733,146.9417,146.7733,146.8855,1244.0
2020-05-19 13:05:00,183.26,183.39,183.17,183.25,2100.0,146.9096,147.0138,146.8374,146.9016,2100.0
2020-05-19 13:10:00,183.2,183.51,183.19,183.44,2448.0,146.8615,147.11,146.8535,147.0539,2448.0
2020-05-19 13:15:00,183.44,183.52,183.25,183.44,2300.0,147.0539,147.118,146.9016,147.0539,2300.0
2020-05-19 13:20:00,183.33,183.39,183.12,183.28,4093.0,146.9657,147.0138,146.7974,146.9256,4093.0
2020-05-19 13:25:00,183.35,183.35,183.15,183.15,2090.0,146.9817,146.9817,146.8214,146.8214,2090.0
2020-05-19 13:30:00,183.14,183.46,183.11,183.4,2002.0,146.8134,147.0699,146.7893,147.0218,2002.0
2020-05-19 13:35:00,183.52,183.55,183.28,183.28,2472.0,147.118,147.1421,146.9256,146.9256,2472.0
2020-05-19 13:40:00,183.26,183.45,183.26,183.34,2375.0,146.9096,147.0619,146.9096,146.9737,2375.0
2020-05-19 13:45:00,183.42,183.48,183.37,183.44,1000.0,147.0378,147.0859,146.9978,147.0539,1000.0
2020-05-19 13:50:00,183.44,183.44,183.28,183.36,9849.0,147.0539,147.0539,146.9256,146.9897,9849.0
2020-05-19 13:55:00,183.36,183.41,183.26,183.26,3911.0,146.9897,147.0298,146.9096,146.9096,3911.0
2020-05-19 14:00:00,183.32,183.49,183.15,183.18,6400.0,146.9577,147.094,146.8214,146.8455,6400.0
2020-05-19 14:05:00,183.15,183.69,183.07,183.69,3105.0,146.8214,147.2543,146.7573,147.2543,3105.0
2020-05-19 14:10:00,183.56,183.65,183.43,183.65,1586.0,147.1501,147.2222,147.0459,147.2222,1586.0
2020-05-19 14:15:00,183.55,183.59,183.23,183.33,4141.0,147.1421,147.1741,146.8855,146.9657,4141.0
2020-05-19 14:20:00,183.32,183.37,183.27,183.31,2188.0,146.9577,146.9978,146.9176,146.9497,2188.0
2020-05-19 14:25:00,183.29,183.29,183.04,183.16,2107.0,146.9336,146.9336,146.7332,146.8294,2107.0
2020-05-19 14:30:00,183.25,183.57,183.2,183.41,5489.0,146.9016,147.1581,146.8615,147.0298,5489.0
2020-05-19 14:35:00,183.41,183.53,183.36,183.53,1838.0,147.0298,147.126,146.9897,147.126,1838.0
2020-05-19 14:40:00,183.53,183.68,183.46,183.68,3247.0,147.126,147.2463,147.0699,147.2463,3247.0
2020-05-19 14:45:00,183.7,183.94,183.6,183.94,3265.0,147.2623,147.4547,147.1821,147.4547,3265.0
2020-05-19 14:50:00,183.94,183.94,183.63,183.63,4750.0,147.4547,147.4547,147.2062,147.2062,4750.0
2020-05-19 14:55:00,183.39,183.54,182.84,183.0,9374.0,147.0138,147.134,146.5729,146.7012,9374.0
2020-05-19 15:00:00,182.92,183.37,182.78,183.09,8319.0,146.637,146.9978,146.5248,146.7733,8319.0
2020-05-19 15:05:00,183.09,183.37,183.09,183.28,7409.0,146.7733,146.9978,146.7733,146.9256,7409.0
2020-05-19 15:10:00,183.17,183.77,183.16,183.77,4370.0,146.8374,147.3184,146.8294,147.3184,4370.0
2020-05-19 15:15:00,183.76,183.9,183.64,183.71,6684.0,147.3104,147.4226,147.2142,147.2703,6684.0
2020-05-19 15:20:00,183.74,184.04,183.4,183.87,9391.0,147.2944,147.5349,147.0218,147.3986,9391.0
2020-05-19 15:25:00,183.82,184.16,183.67,184.01,10171.0,147.3585,147.6311,147.2383,147.5108,10171.0
2020-05-19 15:30:00,184.04,184.29,183.79,184.01,26485.0,147.5349,147.7353,147.3345,147.5108,26485.0
2020-05-19 15:35:00,183.95,183.96,183.06,183.36,12256.0,147.4627,147.4707,146.7493,146.9897,12256.0
2020-05-19 15:40:00,183.3,183.8,183.16,183.78,9978.0,146.9417,147.3425,146.8294,147.3264,9978.0
2020-05-19 15:45:00,183.8,183.95,183.44,183.74,14622.0,147.3425,147.4627,147.0539,147.2944,14622.0
2020-05-19 15:50:00,183.74,184.32,183.74,184.31,21415.0,147.2944,147.7593,147.2944,147.7513,21415.0
2020-05-19 15:55:00,184.3,184.46,183.64,183.73,59290.0,147.7433,147.8716,147.2142,147.2864,59290.0
2020-05-20 09:30:00,184.77,184.77,183.49,183.49,12781.0,148.1201,148.1201,147.094,147.094,12781.0
2020-05-20 09:35:00,183.49,184.0,183.21,183.78,6199.0,147.094,147.5028,146.8695,147.3264,6199.0
2020-05-20 09:40:00,184.0,184.0,183.15,183.35,4367.0,147.5028,147.5028,146.8214,146.9817,4367.0
2020-05-20 09:45:00,183.13,183.46,182.87,183.25,6054.0,146.8054,147.0699,146.5969,146.9016,6054.0
2020-05-20 09:50:00,183.73,184.48,183.43,184.12,9850.0,147.2864,147.8876,147.0459,147.599,9850.0
2020-05-20 09:55:00,184.14,184.42,183.86,184.27,2501.0,147.615,147.8395,147.3906,147.7192,2501.0
2020-05-20 10:00:00,184.38,185.41,184.27,184.94,8578.0,147.8074,148.6331,147.7192,148.2563,8578.0
2020-05-20 10:05:00,184.73,184.73,184.15,184.19,3300.0,148.088,148.088,147.623,147.6551,3300.0
2020-05-20 10:10:00,184.23,184.63,184.16,184.51,2715.0,147.6872,148.0078,147.6311,147.9116,2715.0
2020-05-20 10:15:00,184.48,184.63,184.41,184.55,3033.0,147.8876,148.0078,147.8315,147.9437,3033.0
2020-05-20 10:20:00,184.78,184.85,184.25,184.54,5750.0,148.1281,148.1842,147.7032,147.9357,5750.0
2020-05-20 10:25:00,184.62,184.98,184.48,184.49,7126.0,147.9998,148.2884,147.8876,147.8956,7126.0
2020-05-20 10:30:00,184.62,184.99,184.62,184.87,1828.0,147.9998,148.2964,147.9998,148.2002,1828.0
2020-05-20 10:35:00,184.86,185.1,184.5,184.5,2121.0,148.1922,148.3846,147.9036,147.9036,2121.0
2020-05-20 10:40:00,184.5,184.52,184.01,184.33,4320.0,147.9036,147.9197,147.5108,147.7673,4320.0
2020-05-20 10:45:00,184.36,184.74,184.27,184.74,3500.0,147.7914,148.096,147.7192,148.096,3500.0
2020-05-20 10:50:00,184.89,184.94,184.52,184.52,1900.0,148.2163,148.2563,147.9197,147.9197,1900.0
2020-05-20 10:55:00,184.53,184.68,184.46,184.67,2065.0,147.9277,148.0479,147.8716,148.0399,2065.0
2020-05-20 11:00:00,184.6,184.6,184.1,184.32,1944.0,147.9838,147.9838,147.583,147.7593,1944.0
2020-05-20 11:05:00,184.25,184.32,184.15,184.17,5818.0,147.7032,147.7593,147.623,147.6391,5818.0
2020-05-20 11:10:00,184.13,184.68,184.1,184.68,3344.0,147.607,148.0479,147.583,148.0479,3344.0
2020-05-20 11:15:00,184.66,185.05,184.66,185.05,3652.0,148.0319,148.3445,148.0319,148.3445,3652.0
2020-05-20 11:20:00,185.06,185.07,184.42,184.42,1885.0,148.3525,148.3606,147.8395,147.8395,1885.0
2020-05-20 11:25:00,184.48,184.62,184.13,184.22,3968.0,147.8876,147.9998,147.607,147.6792,3968.0
2020-05-20 11:30:00,184.22,184.3,184.12,184.3,7985.0,147.6792,147.7433,147.599,147.7433,7985.0
2020-05-20 11:35:00,184.18,184.18,183.92,184.02,2258.0,147.6471,147.6471,147.4387,147.5188,2258.0
2020-05-20 11:40:00,184.1,184.22,184.09,184.09,1788.0,147.583,147.6792,147.575,147.575,1788.0
2020-05-20 11:45:00,184.05,184.46,184.05,184.46,2340.0,147.5429,147.8716,147.5429,147.8716,2340.0
2020-05-20 11:50:00,184.45,184.51,184.3,184.3,801.0,147.8635,147.9116,147.7433,147.7433,801.0
2020-05-20 11:55:00,184.27,184.27,184.13,184.2,2015.0,147.7192,147.7192,147.607,147.6631,2015.0
2020-05-20 12:00:00,184.28,184.34,184.22,184.33,1205.0,147.7273,147.7754,147.6792,147.7673,1205.0
2020-05-20 12:05:00,184.34,184.44,183.94,183.95,5540.0,147.7754,147.8555,147.4547,147.4627,5540.0
2020-05-20 12:10:00,183.89,184.0,183.8,184.0,4757.0,147.4146,147.5028,147.3425,147.5028,4757.0
2020-05-20 12:15:00,183.92,184.0,183.82,183.97,2842.0,147.4387,147.5028,147.3585,147.4788,2842.0
2020-05-20 12:20:00,183.95,184.09,183.94,184.09,2920.0,147.4627,147.575,147.4547,147.575,2920.0
2020-05-20 12:25:00,184.06,184.06,183.85,183.87,2200.0,147.5509,147.5509,147.3826,147.3986,2200.0
2020-05-20 12:30:00,183.89,184.16,183.85,184.16,2301.0,147.4146,147.6311,147.3826,147.6311,2301.0
2020-05-20 12:35:00,184.13,184.2,184.08,184.17,5329.0,147.607,147.6631,147.5669,147.6391,5329.0
2020-05-20 12:40:00,184.11,184.12,183.71,183.78,9995.0,147.591,147.599,147.2703,147.3264,9995.0
2020-05-20 12:45:00,183.78,184.17,183.65,184.17,4891.0,147.3264,147.6391,147.2222,147.6391,4891.0
2020-05-20 12:50:00,184.31,184.5,184.3,184.32,3934.0,147.7513,147.9036,147.7433,147.7593,3934.0
2020-05-20 12:55:00,184.34,184.34,184.12,184.12,1224.0,147.7754,147.7754,147.599,147.599,1224.0
2020-05-20 13:00:00,184.15,184.28,184.11,184.22,2887.0,147.623,147.7273,147.591,147.6792,2887.0
2020-05-20 13:05:00,184.25,184.25,183.84,183.84,5514.0,147.7032,147.7032,147.3745,147.3745,5514.0
2020-05-20 13:10:00,183.89,183.92,183.77,183.81,2410.0,147.4146,147.4387,147.3184,147.3505,2410.0
2020-05-20 13:15:00,183.83,183.98,183.82,183.98,1150.0,147.3665,147.4868,147.3585,147.4868,1150.0
2020-05-20 13:20:00,184.02,184.06,183.87,183.87,2500.0,147.5188,147.5509,147.3986,147.3986,2500.0
2020-05-20 13:25:00,183.84,183.84,183.79,183.83,1200.0,147.3745,147.3745,147.3345,147.3665,1200.0
2020-05-20 13:30:00,183.85,183.9,183.8,183.8,1700.0,147.3826,147.4226,147.3425,147.3425,1700.0
2020-05-20 13:35:00,183.86,184.02,183.79,183.92,5148.0,147.3906,147.5188,147.3345,147.4387,5148.0
2020-05-20 13:40:00,183.95,184.04,183.83,183.89,2558.0,147.4627,147.5349,147.3665,147.4146,2558.0
2020-05-20 13:45:00,183.97,183.97,183.62,183.69,5068.0,147.4788,147.4788,147.1982,147.2543,5068.0
2020-05-20 13:50:00,183.69,183.69,183.61,183.64,632.0,147.2543,147.2543,147.1902,147.2142,632.0
2020-05-20 13:55:00,183.61,183.67,183.51,183.56,3102.0,147.1902,147.2383,147.11,147.1501,3102.0
2020-05-20 14:00:00,183.51,183.61,183.11,183.18,3648.0,147.11,147.1902,146.7893,146.8455,3648.0
2020-05-20 14:05:00,183.15,183.63,183.13,183.25,20348.0,146.8214,147.2062,146.8054,146.9016,20348.0
2020-05-20 14:10:00,183.38,183.49,183.19,183.25,2880.0,147.0058,147.094,146.8535,146.9016,2880.0
2020-05-20 14:15:00,183.22,183.28,183.11,183.11,6007.0,146.8775,146.9256,146.7893,146.7893,6007.0
2020-05-20 14:20:00,183.13,183.57,182.95,183.56,6428.0,146.8054,147.1581,146.6611,147.1501,6428.0
2020-05-20 14:25:00,183.5,183.5,183.18,183.32,3948.0,147.102,147.102,146.8455,146.9577,3948.0
2020-05-20 14:30:00,183.31,183.42,183.23,183.37,3700.0,146.9497,147.0378,146.8855,146.9978,3700.0
2020-05-20 14:35:00,183.36,183.4,183.21,183.21,2831.0,146.9897,147.0218,146.8695,146.8695,2831.0
2020-05-20 14:40:00,183.25,183.25,182.63,182.75,3506.0,146.9016,146.9016,146.4045,146.5007,3506.0
2020-05-20 14:45:00,182.75,182.75,182.46,182.58,4741.0,146.5007,146.5007,146.2683,146.3645,4741.0
2020-05-20 14:50:00,182.53,182.59,182.4,182.56,6305.0,146.3244,146.3725,146.2202,146.3484,6305.0
2020-05-20 14:55:00,182.56,182.56,182.03,182.03,3391.0,146.3484,146.3484,145.9236,145.9236,3391.0
2020-05-20 15:00:00,182.06,182.18,181.8,181.95,23494.0,145.9476,146.0438,145.7392,145.8594,23494.0
2020-05-20 15:05:00,181.97,182.16,181.73,181.94,49609.0,145.8755,146.0278,145.6831,145.8514,49609.0
2020-05-20 15:10:00,181.95,182.01,181.33,181.53,5459.0,145.8594,145.9075,145.3624,145.5227,5459.0
2020-05-20 15:15:00,181.51,182.06,181.46,182.06,8275.0,145.5067,145.9476,145.4666,145.9476,8275.0
2020-05-20 15:20:00,182.16,182.25,182.02,182.13,5725.0,146.0278,146.0999,145.9155,146.0037,5725.0
2020-05-20 15:25:00,182.08,182.42,182.07,182.4,5249.0,145.9636,146.2362,145.9556,146.2202,5249.0
2020-05-20 15:30:00,182.37,182.8,182.37,182.8,6050.0,146.1961,146.5408,146.1961,146.5408,6050.0
2020-05-20 15:35:00,182.72,182.87,182.61,182.87,8186.0,146.4767,146.5969,146.3885,146.5969,8186.0
2020-05-20 15:40:00,182.82,183.57,182.77,183.53,19762.0,146.5569,147.1581,146.5168,147.126,19762.0
2020-05-20 15:45:00,183.54,183.62,183.39,183.46,11480.0,147.134,147.1982,147.0138,147.0699,11480.0
2020-05-20 15:50:00,183.46,184.18,183.45,184.18,18742.0,147.0699,147.6471,147.0619,147.6471,18742.0
2020-05-20 15:55:00,184.11,184.22,183.69,183.92,66012.0,147.591,147.6792,147.2543,147.4387,66012.0
2020-05-21 09:30:00,183.13,183.13,182.4,182.82,10292.0,146.8054,146.8054,146.2202,146.5569,10292.0
2020-05-21 09:35:00,182.94,183.22,182.86,183.22,2092.0,146.6531,146.8775,146.5889,146.8775,2092.0
2020-05-21 09:40:00,183.44,183.45,183.44,183.44,194.0,147.0539,147.0619,147.0539,147.0539,194.0
2020-05-21 09:45:00,183.49,184.3,183.49,184.15,2902.0,147.094,147.7433,147.094,147.623,2902.0
2020-05-21 09:50:00,184.05,184.28,183.95,184.21,3707.0,147.5429,147.7273,147.4627,147.6711,3707.0
2020-05-21 09:55:00,184.18,184.32,183.91,184.02,1500.0,147.6471,147.7593,147.4307,147.5188,1500.0
2020-05-21 10:00:00,183.82,184.04,183.51,183.51,1500.0,147.3585,147.5349,147.11,147.11,1500.0
2020-05-21 10:05:00,183.5,183.94,183.33,183.8,7084.0,147.102,147.4547,146.9657,147.3425,7084.0
2020-05-21 10:10:00,183.78,183.8,183.56,183.61,2300.0,147.3264,147.3425,147.1501,147.1902,2300.0
2020-05-21 10:15:00,183.37,183.58,183.36,183.36,1200.0,146.9978,147.1661,146.9897,146.9897,1200.0
2020-05-21 10:20:00,183.37,183.45,182.86,183.23,5137.0,146.9978,147.0619,146.5889,146.8855,5137.0
2020-05-21 10:25:00,183.06,183.26,182.83,182.85,1810.0,146.7493,146.9096,146.5649,146.5809,1810.0
2020-05-21 10:30:00,182.8,182.96,182.69,182.96,2595.0,146.5408,146.6691,146.4526,146.6691,2595.0
2020-05-21 10:35:00,182.94,183.06,182.74,182.91,6137.0,146.6531,146.7493,146.4927,146.629,6137.0
2020-05-21 10:40:00,182.91,183.14,182.79,183.04,2100.0,146.629,146.8134,146.5328,146.7332,2100.0
2020-05-21 10:45:00,183.03,183.07,182.82,182.83,1806.0,146.7252,146.7573,146.5569,146.5649,1806.0
2020-05-21 10:50:00,182.73,182.73,182.33,182.49,2300.0,146.4847,146.4847,146.1641,146.2923,2300.0
2020-05-21 10:55:00,182.46,182.62,182.18,182.18,2942.0,146.2683,146.3965,146.0438,146.0438,2942.0
2020-05-21 11:00:00,182.19,182.2,181.81,181.81,1900.0,146.0518,146.0598,145.7472,145.7472,1900.0
2020-05-21 11:05:00,181.94,182.07,181.76,182.07,1447.0,145.8514,145.9556,145.7071,145.9556,1447.0
2020-05-21 11:10:00,182.14,182.21,182.06,182.15,1300.0,146.0117,146.0679,145.9476,146.0198,1300.0
2020-05-21 11:15:00,182.14,182.14,181.86,181.86,2402.0,146.0117,146.0117,145.7873,145.7873,2402.0
2020-05-21 11:20:00,181.85,181.96,181.83,181.9,4819.0,145.7793,145.8674,145.7632,145.8193,4819.0
2020-05-21 11:25:00,181.9,182.24,181.87,182.24,6671.0,145.8193,146.0919,145.7953,146.0919,6671.0
2020-05-21 11:30:00,182.16,182.62,182.13,182.62,1587.0,146.0278,146.3965,146.0037,146.3965,1587.0
2020-05-21 11:35:00,182.53,182.71,182.45,182.59,3210.0,146.3244,146.4687,146.2603,146.3725,3210.0
2020-05-21 11:40:00,182.66,182.78,182.47,182.61,2002.0,146.4286,146.5248,146.2763,146.3885,2002.0
2020-05-21 11:45:00,182.6,182.61,182.45,182.53,1583.0,146.3805,146.3885,146.2603,146.3244,1583.0
2020-05-21 11:50:00,182.57,182.62,182.45,182.47,1949.0,146.3564,146.3965,146.2603,146.2763,1949.0
2020-05-21 11:55:00,182.44,182.54,182.42,182.42,3817.0,146.2522,146.3324,146.2362,146.2362,3817.0
2020-05-21 12:00:00,182.53,182.77,182.46,182.66,3020.0,146.3244,146.5168,146.2683,146.4286,3020.0
2020-05-21 12:05:00,182.79,182.79,182.32,182.35,1109.0,146.5328,146.5328,146.156,146.1801,1109.0
2020-05-21 12:10:00,182.39,182.63,182.31,182.63,1700.0,146.2122,146.4045,146.148,146.4045,1700.0
2020-05-21 12:15:00,182.58,182.96,182.58,182.87,2385.0,146.3645,146.6691,146.3645,146.5969,2385.0
2020-05-21 12:20:00,182.93,182.94,182.66,182.68,5800.0,146.645,146.6531,146.4286,146.4446,5800.0
2020-05-21 12:25:00,182.69,182.97,182.63,182.64,4573.0,146.4526,146.6771,146.4045,146.4126,4573.0
2020-05-21 12:30:00,182.64,182.64,182.33,182.38,1000.0,146.4126,146.4126,146.1641,146.2041,1000.0
2020-05-21 12:35:00,182.31,182.31,182.0,182.0,2700.0,146.148,146.148,145.8995,145.8995,2700.0
2020-05-21 12:40:00,182.0,182.25,182.0,182.22,2800.0,145.8995,146.0999,145.8995,146.0759,2800.0
2020-05-21 12:45:00,182.21,182.32,182.2,182.27,1600.0,146.0679,146.156,146.0598,146.116,1600.0
2020-05-21 12:50:00,182.27,182.4,182.19,182.19,6687.0,146.116,146.2202,146.0518,146.0518,6687.0
2020-05-21 12:55:00,182.35,182.48,182.23,182.31,1100.0,146.1801,146.2843,146.0839,146.148,1100.0
2020-05-21 13:00:00,182.27,182.5,182.07,182.47,2100.0,146.116,146.3003,145.9556,146.2763,2100.0
2020-05-21 13:05:00,182.37,182.41,182.31,182.31,530.0,146.1961,146.2282,146.148,146.148,530.0
2020-05-21 13:10:00,182.42,182.52,182.42,182.45,500.0,146.2362,146.3164,146.2362,146.2603,500.0
2020-05-21 13:15:00,182.4,182.51,182.24,182.24,1200.0,146.2202,146.3084,146.0919,146.0919,1200.0
2020-05-21 13:20:00,182.22,182.27,182.19,182.24,2778.0,146.0759,146.116,146.0518,146.0919,2778.0
2020-05-21 13:25:00,182.16,182.21,182.04,182.14,2000.0,146.0278,146.0679,145.9316,146.0117,2000.0
2020-05-21 13:30:00,182.07,182.12,181.97,182.01,2781.0,145.9556,145.9957,145.8755,145.9075,2781.0
2020-05-21 13:35:00,182.02,182.12,181.94,182.02,4997.0,145.9155,145.9957,145.8514,145.9155,4997.0
2020-05-21 13:40:00,182.04,182.09,181.89,181.92,3328.0,145.9316,145.9717,145.8113,145.8354,3328.0
2020-05-21 13:45:00,181.9,182.09,181.9,182.02,2500.0,145.8193,145.9717,145.8193,145.9155,2500.0
2020-05-21 13:50:00,182.08,182.08,182.0,182.04,1100.0,145.9636,145.9636,145.8995,145.9316,1100.0
2020-05-21 13:55:00,182.03,182.11,181.97,182.02,1101.0,145.9236,145.9877,145.8755,145.9155,1101.0
2020-05-21 14:00:00,182.01,182.34,181.94,182.28,2704.0,145.9075,146.1721,145.8514,146.124,2704.0
2020-05-21 14:05:00,182.15,182.24,182.14,182.24,1380.0,146.0198,146.0919,146.0117,146.0919,1380.0
2020-05-21 14:10:00,182.33,182.36,182.21,182.3,3467.0,146.1641,146.1881,146.0679,146.14,3467.0
2020-05-21 14:15:00,182.33,182.4,182.19,182.2,1176.0,146.1641,146.2202,146.0518,146.0598,1176.0
2020-05-21 14:20:00,182.21,182.37,182.21,182.37,2202.0,146.0679,146.1961,146.0679,146.1961,2202.0
2020-05-21 14:25:00,182.43,182.52,182.36,182.47,1400.0,146.2442,146.3164,146.1881,146.2763,1400.0
2020-05-21 14:30:00,182.52,182.74,182.52,182.72,2102.0,146.3164,146.4927,146.3164,146.4767,2102.0
2020-05-21 14:35:00,182.74,182.74,182.37,182.37,1400.0,146.4927,146.4927,146.1961,146.1961,1400.0
2020-05-21 14:40:00,182.33,182.37,182.24,182.34,2600.0,146.1641,146.1961,146.0919,146.1721,2600.0
2020-05-21 14:45:00,182.29,182.38,182.25,182.34,1700.0,146.132,146.2041,146.0999,146.1721,1700.0
2020-05-21 14:50:00,182.38,182.56,182.36,182.46,4608.0,146.2041,146.3484,146.1881,146.2683,4608.0
2020-05-21 14:55:00,182.42,182.44,182.31,182.31,1600.0,146.2362,146.2522,146.148,146.148,1600.0
2020-05-21 15:00:00,182.32,182.6,182.29,182.51,4118.0,146.156,146.3805,146.132,146.3084,4118.0
2020-05-21 15:05:00,182.46,182.66,182.46,182.56,2811.0,146.2683,146.4286,146.2683,146.3484,2811.0
2020-05-21 15:10:00,182.6,182.65,182.33,182.65,2466.0,146.3805,146.4206,146.1641,146.4206,2466.0
2020-05-21 15:15:00,182.58,182.8,182.55,182.8,5223.0,146.3645,146.5408,146.3404,146.5408,5223.0
2020-05-21 15:20:00,182.75,182.93,182.75,182.88,3402.0,146.5007,146.645,146.5007,146.605,3402.0
2020-05-21 15:25:00,182.91,182.97,182.79,182.91,3006.0,146.629,146.6771,146.5328,146.629,3006.0
2020-05-21 15:30:00,182.96,183.01,182.7,182.87,5400.0,146.6691,146.7092,146.4607,146.5969,5400.0
2020-05-21 15:35:00,182.86,183.11,182.8,183.04,7114.0,146.5889,146.7893,146.5408,146.7332,7114.0
2020-05-21 15:40:00,183.09,183.71,183.05,183.71,6420.0,146.7733,147.2703,146.7412,147.2703,6420.0
2020-05-21 15:45:00,183.67,183.75,183.21,183.25,10607.0,147.2383,147.3024,146.8695,146.9016,10607.0
2020-05-21 15:50:00,183.33,183.33,182.77,182.8,7876.0,146.9657,146.9657,146.5168,146.5408,7876.0
2020-05-21 15:55:00,182.73,182.95,182.58,182.77,17867.0,146.4847,146.6611,146.3645,146.5168,17867.0
2020-05-22 09:30:00,184.02,184.02,183.0,183.08,9447.0,147.5188,147.5188,146.7012,146.7653,9447.0
2020-05-22 09:35:00,183.22,183.42,183.16,183.29,1300.0,146.8775,147.0378,146.8294,146.9336,1300.0
2020-05-22 09:40:00,183.16,184.4,183.16,184.4,3301.0,146.8294,147.8235,146.8294,147.8235,3301.0
2020-05-22 09:45:00,183.96,184.94,183.96,184.61,6156.0,147.4707,148.2563,147.4707,147.9918,6156.0
2020-05-22 09:50:00,184.49,184.58,183.65,183.86,4200.0,147.8956,147.9678,147.2222,147.3906,4200.0
2020-05-22 09:55:00,184.17,184.24,183.71,183.71,2270.0,147.6391,147.6952,147.2703,147.2703,2270.0
2020-05-22 10:00:00,183.77,184.77,183.77,184.46,3600.0,147.3184,148.1201,147.3184,147.8716,3600.0
2020-05-22 10:05:00,184.31,184.39,183.99,184.39,1400.0,147.7513,147.8154,147.4948,147.8154,1400.0
2020-05-22 10:10:00,184.65,184.89,184.59,184.71,908.0,148.0239,148.2163,147.9758,148.072,908.0
2020-05-22 10:15:00,184.52,184.59,184.21,184.37,27100.0,147.9197,147.9758,147.6711,147.7994,27100.0
2020-05-22 10:20:00,184.25,184.28,184.06,184.28,1200.0,147.7032,147.7273,147.5509,147.7273,1200.0
2020-05-22 10:25:00,184.16,184.45,184.07,184.45,1350.0,147.6311,147.8635,147.5589,147.8635,1350.0
2020-05-22 10:30:00,184.73,184.73,184.38,184.38,25600.0,148.088,148.088,147.8074,147.8074,25600.0
2020-05-22 10:35:00,184.33,184.39,184.3,184.32,800.0,147.7673,147.8154,147.7433,147.7593,800.0
2020-05-22 10:40:00,184.46,184.88,184.46,184.81,51601.0,147.8716,148.2083,147.8716,148.1521,51601.0
2020-05-22 10:45:00,184.88,184.88,184.72,184.87,700.0,148.2083,148.2083,148.08,148.2002,700.0
2020-05-22 10:50:00,184.82,184.85,184.71,184.84,1074.0,148.1602,148.1842,148.072,148.1762,1074.0
2020-05-22 10:55:00,184.65,184.77,184.54,184.54,851.0,148.0239,148.1201,147.9357,147.9357,851.0
2020-05-22 11:00:00,184.49,184.74,184.41,184.53,3337.0,147.8956,148.096,147.8315,147.9277,3337.0
2020-05-22 11:05:00,184.61,184.8,184.48,184.48,1300.0,147.9918,148.1441,147.8876,147.8876,1300.0
2020-05-22 11:10:00,184.38,184.51,184.36,184.51,2090.0,147.8074,147.9116,147.7914,147.9116,2090.0
2020-05-22 11:15:00,184.41,184.73,184.39,184.4,1972.0,147.8315,148.088,147.8154,147.8235,1972.0
2020-05-22 11:20:00,184.56,184.57,184.34,184.34,2067.0,147.9517,147.9597,147.7754,147.7754,2067.0
2020-05-22 11:25:00,184.28,184.89,184.27,184.7,2950.0,147.7273,148.2163,147.7192,148.064,2950.0
2020-05-22 11:30:00,184.68,184.94,184.68,184.9,3355.0,148.0479,148.2563,148.0479,148.2243,3355.0
2020-05-22 11:35:00,184.9,184.94,184.9,184.91,7424.0,148.2243,148.2563,148.2243,148.2323,7424.0
2020-05-22 11:40:00,184.9,184.9,184.79,184.87,2496.0,148.2243,148.2243,148.1361,148.2002,2496.0
2020-05-22 11:45:00,184.84,184.97,184.84,184.96,800.0,148.1762,148.2804,148.1762,148.2724,800.0
2020-05-22 11:50:00,184.85,184.87,184.67,184.87,1856.0,148.1842,148.2002,148.0399,148.2002,1856.0
2020-05-22 11:55:00,184.81,184.85,184.66,184.72,3602.0,148.1521,148.1842,148.0319,148.08,3602.0
2020-05-22 12:00:00,184.78,184.98,184.78,184.94,2600.0,148.1281,148.2884,148.1281,148.2563,2600.0
2020-05-22 12:05:00,184.84,184.86,184.7,184.86,2343.0,148.1762,148.1922,148.064,148.1922,2343.0
2020-05-22 12:10:00,184.87,184.9,184.76,184.83,3048.0,148.2002,148.2243,148.1121,148.1682,3048.0
2020-05-22 12:15:00,184.72,184.88,184.7,184.81,4756.0,148.08,148.2083,148.064,148.1521,4756.0
2020-05-22 12:20:00,184.81,184.88,184.76,184.81,3914.0,148.1521,148.2083,148.1121,148.1521,3914.0
2020-05-22 12:25:00,184.81,184.93,184.81,184.84,1460.0,148.1521,148.2483,148.1521,148.1762,1460.0
2020-05-22 12:30:00,184.82,185.16,184.76,185.01,3659.0,148.1602,148.4327,148.1121,148.3125,3659.0
2020-05-22 12:35:00,185.19,185.19,184.74,185.11,14076.0,148.4568,148.4568,148.096,148.3926,14076.0
2020-05-22 12:40:00,184.87,184.99,184.87,184.99,200.0,148.2002,148.2964,148.2002,148.2964,200.0
2020-05-22 12:45:00,184.89,185.97,184.88,185.77,27602.0,148.2163,149.082,148.2083,148.9217,27602.0
2020-05-22 12:50:00,185.92,186.25,185.92,186.01,5854.0,149.042,149.3065,149.042,149.1141,5854.0
2020-05-22 12:55:00,186.03,186.18,185.87,185.88,2617.0,149.1301,149.2504,149.0019,149.0099,2617.0
2020-05-22 13:00:00,185.82,186.01,185.81,185.99,5459.0,148.9618,149.1141,148.9538,149.0981,5459.0
2020-05-22 13:05:00,185.87,185.95,185.8,185.89,2418.0,149.0019,149.066,148.9458,149.0179,2418.0
2020-05-22 13:10:00,185.82,185.87,184.95,185.17,16030.0,148.9618,149.0019,148.2644,148.4407,16030.0
2020-05-22 13:15:00,185.06,185.28,185.04,185.04,1729.0,148.3525,148.5289,148.3365,148.3365,1729.0
2020-05-22 13:20:00,185.1,185.46,185.04,185.28,2087.0,148.3846,148.6732,148.3365,148.5289,2087.0
2020-05-22 13:25:00,185.37,185.37,185.17,185.31,1404.0,148.6011,148.6011,148.4407,148.553,1404.0
2020-05-22 13:30:00,185.2,185.34,185.05,185.2,3149.0,148.4648,148.577,148.3445,148.4648,3149.0
2020-05-22 13:35:00,185.22,185.39,185.22,185.35,1200.0,148.4808,148.6171,148.4808,148.585,1200.0
2020-05-22 13:40:00,185.26,185.43,185.26,185.3,1700.0,148.5129,148.6492,148.5129,148.5449,1700.0
2020-05-22 13:45:00,185.28,185.38,185.19,185.21,2157.0,148.5289,148.6091,148.4568,148.4728,2157.0
2020-05-22 13:50:00,185.16,185.41,185.16,185.24,3014.0,148.4327,148.6331,148.4327,148.4968,3014.0
2020-05-22 13:55:00,185.21,185.33,185.09,185.32,1766.0,148.4728,148.569,148.3766,148.561,1766.0
2020-05-22 14:00:00,185.21,185.5,185.21,185.31,1490.0,148.4728,148.7053,148.4728,148.553,1490.0
2020-05-22 14:05:00,185.37,185.61,185.36,185.6,1216.0,148.6011,148.7935,148.593,148.7854,1216.0
2020-05-22 14:10:00,185.46,185.58,185.39,185.58,1844.0,148.6732,148.7694,148.6171,148.7694,1844.0
2020-05-22 14:15:00,185.5,185.59,185.46,185.59,1897.0,148.7053,148.7774,148.6732,148.7774,1897.0
2020-05-22 14:20:00,185.58,186.0,185.58,185.87,2112.0,148.7694,149.1061,148.7694,149.0019,2112.0
2020-05-22 14:25:00,185.91,185.95,185.89,185.95,1602.0,149.0339,149.066,149.0179,149.066,1602.0
2020-05-22 14:30:00,185.89,185.89,185.76,185.78,1423.0,149.0179,149.0179,148.9137,148.9297,1423.0
2020-05-22 14:35:00,185.75,186.05,185.55,186.05,3003.0,148.9057,149.1462,148.7454,149.1462,3003.0
2020-05-22 14:40:00,186.05,186.28,185.81,185.82,3890.0,149.1462,149.3306,148.9538,148.9618,3890.0
2020-05-22 14:45:00,185.82,185.86,185.72,185.82,2000.0,148.9618,148.9939,148.8816,148.9618,2000.0
2020-05-22 14:50:00,185.7,185.73,185.56,185.61,1490.0,148.8656,148.8896,148.7534,148.7935,1490.0
2020-05-22 14:55:00,185.76,185.84,185.65,185.83,2300.0,148.9137,148.9778,148.8255,148.9698,2300.0
2020-05-22 15:00:00,185.67,185.68,185.48,185.49,1523.0,148.8416,148.8496,148.6892,148.6973,1523.0
2020-05-22 15:05:00,185.63,185.63,185.43,185.5,3835.0,148.8095,148.8095,148.6492,148.7053,3835.0
2020-05-22 15:10:00,185.5,185.5,185.14,185.15,6150.0,148.7053,148.7053,148.4167,148.4247,6150.0
2020-05-22 15:15:00,185.18,185.34,185.18,185.28,2413.0,148.4487,148.577,148.4487,148.5289,2413.0
2020-05-22 15:20:00,185.31,185.49,185.22,185.31,3514.0,148.553,148.6973,148.4808,148.553,3514.0
2020-05-22 15:25:00,185.31,185.52,185.27,185.52,1014.0,148.553,148.7213,148.5209,148.7213,1014.0
2020-05-22 15:30:00,185.5,185.63,185.42,185.57,2766.0,148.7053,148.8095,148.6411,148.7614,2766.0
2020-05-22 15:35:00,185.59,185.64,185.43,185.51,2000.0,148.7774,148.8175,148.6492,148.7133,2000.0
2020-05-22 15:40:00,185.43,185.99,185.27,185.86,12511.0,148.6492,149.0981,148.5209,148.9939,12511.0
2020-05-22 15:45:00,185.89,186.33,185.84,186.33,7851.0,149.0179,149.3706,148.9778,149.3706,7851.0
2020-05-22 15:50:00,186.32,186.33,185.95,186.29,15008.0,149.3626,149.3706,149.066,149.3386,15008.0
2020-05-22 15:55:00,186.28,186.56,186.2,186.53,35262.0,149.3306,149.555,149.2664,149.531,35262.0
2020-05-26 09:30:00,189.98,191.97,189.98,190.57,21170.0,152.2966,153.8919,152.2966,152.7696,21170.0
2020-05-26 09:35:00,190.75,190.75,189.16,189.16,6845.0,152.9139,152.9139,151.6393,151.6393,6845.0
2020-05-26 09:40:00,188.88,189.5,188.85,189.02,5858.0,151.4148,151.9119,151.3908,151.5271,5858.0
2020-05-26 09:45:00,188.85,189.89,188.85,189.69,2644.0,151.3908,152.2245,151.3908,152.0642,2644.0
2020-05-26 09:50:00,189.85,190.35,189.83,190.35,4592.0,152.1924,152.5933,152.1764,152.5933,4592.0
2020-05-26 09:55:00,190.5,191.08,190.35,191.08,5122.0,152.7135,153.1785,152.5933,153.1785,5122.0
2020-05-26 10:00:00,191.09,191.29,190.6,190.78,4434.0,153.1865,153.3468,152.7937,152.938,4434.0
2020-05-26 10:05:00,190.73,190.89,190.44,190.65,11749.0,152.8979,153.0261,152.6654,152.8337,11749.0
2020-05-26 10:10:00,190.57,190.66,190.21,190.62,4465.0,152.7696,152.8418,152.481,152.8097,4465.0
2020-05-26 10:15:00,190.56,190.56,190.11,190.25,2217.0,152.7616,152.7616,152.4009,152.5131,2217.0
2020-05-26 10:20:00,190.39,190.55,190.17,190.4,2627.0,152.6253,152.7536,152.449,152.6333,2627.0
2020-05-26 10:25:00,190.4,190.54,190.12,190.54,2720.0,152.6333,152.7456,152.4089,152.7456,2720.0
2020-05-26 10:30:00,190.59,191.06,190.59,191.02,41900.0,152.7856,153.1624,152.7856,153.1304,41900.0
2020-05-26 10:35:00,191.05,191.07,190.8,190.92,4433.0,153.1544,153.1704,152.954,153.0502,4433.0
2020-05-26 10:40:00,190.96,191.35,190.9,191.08,2750.0,153.0823,153.3949,153.0342,153.1785,2750.0
2020-05-26 10:45:00,191.13,191.13,190.89,190.96,2300.0,153.2185,153.2185,153.0261,153.0823,2300.0
2020-05-26 10:50:00,191.14,191.22,190.79,190.79,3617.0,153.2266,153.2907,152.946,152.946,3617.0
2020-05-26 10:55:00,190.73,191.01,190.73,190.79,2100.0,152.8979,153.1223,152.8979,152.946,2100.0
2020-05-26 11:00:00,190.81,191.14,190.79,191.14,2316.0,152.962,153.2266,152.946,153.2266,2316.0
2020-05-26 11:05:00,191.14,191.14,190.75,190.88,3117.0,153.2266,153.2266,152.9139,153.0181,3117.0
2020-05-26 11:10:00,190.74,190.9,190.58,190.9,3192.0,152.9059,153.0342,152.7776,153.0342,3192.0
2020-05-26 11:15:00,191.0,191.0,190.68,190.69,2917.0,153.1143,153.1143,152.8578,152.8658,2917.0
2020-05-26 11:20:00,190.72,190.84,190.59,190.84,3659.0,152.8899,152.9861,152.7856,152.9861,3659.0
2020-05-26 11:25:00,190.73,191.27,190.73,191.27,7635.0,152.8979,153.3308,152.8979,153.3308,7635.0
2020-05-26 11:30:00,191.18,191.28,191.11,191.17,3674.0,153.2586,153.3388,153.2025,153.2506,3674.0
2020-05-26 11:35:00,191.11,191.17,190.89,191.0,4000.0,153.2025,153.2506,153.0261,153.1143,4000.0
2020-05-26 11:40:00,191.0,191.29,190.91,190.97,1720.0,153.1143,153.3468,153.0422,153.0903,1720.0
2020-05-26 11:45:00,191.14,191.33,191.06,191.28,2857.0,153.2266,153.3789,153.1624,153.3388,2857.0
2020-05-26 11:50:00,191.28,191.64,191.27,191.64,5300.0,153.3388,153.6274,153.3308,153.6274,5300.0
2020-05-26 11:55:00,191.58,191.59,190.88,190.97,11318.0,153.5793,153.5873,153.0181,153.0903,11318.0
2020-05-26 12:00:00,190.9,190.96,190.59,190.95,2700.0,153.0342,153.0823,152.7856,153.0742,2700.0
2020-05-26 12:05:00,190.97,191.03,190.7,190.71,3109.0,153.0903,153.1384,152.8738,152.8818,3109.0
2020-05-26 12:10:00,190.82,190.86,190.66,190.74,2471.0,152.97,153.0021,152.8418,152.9059,2471.0
2020-05-26 12:15:00,190.86,190.9,190.69,190.69,2600.0,153.0021,153.0342,152.8658,152.8658,2600.0
2020-05-26 12:20:00,190.67,190.67,190.48,190.48,2500.0,152.8498,152.8498,152.6975,152.6975,2500.0
2020-05-26 12:25:00,190.42,190.53,190.42,190.53,2324.0,152.6494,152.7375,152.6494,152.7375,2324.0
2020-05-26 12:30:00,190.43,190.53,190.17,190.49,2899.0,152.6574,152.7375,152.449,152.7055,2899.0
2020-05-26 12:35:00,190.45,190.85,190.45,190.77,3356.0,152.6734,152.9941,152.6734,152.9299,3356.0
2020-05-26 12:40:00,190.93,190.97,190.78,190.97,1825.0,153.0582,153.0903,152.938,153.0903,1825.0
2020-05-26 12:45:00,190.86,191.0,190.86,190.93,7670.0,153.0021,153.1143,153.0021,153.0582,7670.0
2020-05-26 12:50:00,190.87,190.99,190.69,190.87,7215.0,153.0101,153.1063,152.8658,153.0101,7215.0
2020-05-26 12:55:00,190.86,191.07,190.86,190.93,2400.0,153.0021,153.1704,153.0021,153.0582,2400.0
2020-05-26 13:00:00,190.99,191.22,190.99,191.21,1415.0,153.1063,153.2907,153.1063,153.2827,1415.0
2020-05-26 13:05:00,191.15,191.41,191.15,191.3,1700.0,153.2346,153.443,153.2346,153.3548,1700.0
2020-05-26 13:10:00,191.35,191.36,191.18,191.27,3249.0,153.3949,153.4029,153.2586,153.3308,3249.0
2020-05-26 13:15:00,191.25,191.41,191.19,191.19,3100.0,153.3147,153.443,153.2666,153.2666,3100.0
2020-05-26 13:20:00,191.28,191.33,190.98,190.98,2810.0,153.3388,153.3789,153.0983,153.0983,2810.0
2020-05-26 13:25:00,190.87,190.93,190.67,190.67,2045.0,153.0101,153.0582,152.8498,152.8498,2045.0
2020-05-26 13:30:00,190.67,190.72,190.44,190.72,3217.0,152.8498,152.8899,152.6654,152.8899,3217.0
2020-05-26 13:35:00,190.75,190.89,190.47,190.48,3200.0,152.9139,153.0261,152.6895,152.6975,3200.0
2020-05-26 13:40:00,190.41,190.6,190.41,190.5,4600.0,152.6414,152.7937,152.6414,152.7135,4600.0
2020-05-26 13:45:00,190.52,190.79,190.45,190.74,4638.0,152.7295,152.946,152.6734,152.9059,4638.0
2020-05-26 13:50:00,190.73,190.84,190.73,190.84,1100.0,152.8979,152.9861,152.8979,152.9861,1100.0
2020-05-26 13:55:00,190.94,190.98,190.86,190.87,2201.0,153.0662,153.0983,153.0021,153.0101,2201.0
2020-05-26 14:00:00,190.84,191.07,190.82,191.06,2287.0,152.9861,153.1704,152.97,153.1624,2287.0
2020-05-26 14:05:00,191.06,191.09,190.88,190.96,2198.0,153.1624,153.1865,153.0181,153.0823,2198.0
2020-05-26 14:10:00,190.97,191.08,190.9,190.99,3399.0,153.0903,153.1785,153.0342,153.1063,3399.0
2020-05-26 14:15:00,190.95,191.07,190.89,190.9,4300.0,153.0742,153.1704,153.0261,153.0342,4300.0
2020-05-26 14:20:00,190.89,190.94,190.81,190.93,3679.0,153.0261,153.0662,152.962,153.0582,3679.0
2020-05-26 14:25:00,190.92,191.01,190.84,190.97,4914.0,153.0502,153.1223,152.9861,153.0903,4914.0
2020-05-26 14:30:00,190.98,191.06,190.97,191.03,2630.0,153.0983,153.1624,153.0903,153.1384,2630.0
2020-05-26 14:35:00,190.98,191.41,190.98,191.41,3222.0,153.0983,153.443,153.0983,153.443,3222.0
2020-05-26 14:40:00,191.33,191.37,191.02,191.02,2807.0,153.3789,153.4109,153.1304,153.1304,2807.0
2020-05-26 14:45:00,191.1,191.25,191.05,191.07,2227.0,153.1945,153.3147,153.1544,153.1704,2227.0
2020-05-26 14:50:00,191.09,191.34,191.05,191.19,4330.0,153.1865,153.3869,153.1544,153.2666,4330.0
2020-05-26 14:55:00,191.2,191.3,191.11,191.3,3785.0,153.2747,153.3548,153.2025,153.3548,3785.0
2020-05-26 15:00:00,191.23,191.57,191.19,191.47,8394.0,153.2987,153.5713,153.2666,153.4911,8394.0
2020-05-26 15:05:00,191.43,191.6,191.38,191.53,2659.0,153.459,153.5953,153.4189,153.5392,2659.0
2020-05-26 15:10:00,191.47,191.56,191.24,191.43,4000.0,153.4911,153.5632,153.3067,153.459,4000.0
2020-05-26 15:15:00,191.34,191.35,191.13,191.19,6605.0,153.3869,153.3949,153.2185,153.2666,6605.0
2020-05-26 15:20:00,191.25,191.49,191.23,191.43,4715.0,153.3147,153.5071,153.2987,153.459,4715.0
2020-05-26 15:25:00,191.37,191.5,191.19,191.48,4976.0,153.4109,153.5151,153.2666,153.4991,4976.0
2020-05-26 15:30:00,191.42,191.51,191.02,191.36,10026.0,153.451,153.5232,153.1304,153.4029,10026.0
2020-05-26 15:35:00,191.41,191.57,191.24,191.57,6724.0,153.443,153.5713,153.3067,153.5713,6724.0
2020-05-26 15:40:00,191.51,191.74,191.29,191.62,14381.0,153.5232,153.7075,153.3468,153.6113,14381.0
2020-05-26 15:45:00,191.66,191.78,191.19,191.45,14679.0,153.6434,153.7396,153.2666,153.4751,14679.0
2020-05-26 15:50:00,191.54,192.0,191.51,191.95,45078.0,153.5472,153.916,153.5232,153.8759,45078.0
2020-05-26 15:55:00,191.95,193.21,191.85,192.55,123544.0,153.8759,154.886,153.7957,154.3569,123544.0
2020-05-27 09:30:00,193.25,196.26,193.25,195.3,26749.0,154.918,157.331,154.918,156.5614,26749.0
2020-05-27 09:35:00,195.45,195.92,194.37,195.92,4590.0,156.6816,157.0584,155.8159,157.0584,4590.0
2020-05-27 09:40:00,195.61,196.11,195.24,196.11,5000.0,156.8099,157.2107,156.5133,157.2107,5000.0
2020-05-27 09:45:00,195.89,196.79,195.87,196.43,3754.0,157.0344,157.7559,157.0183,157.4673,3754.0
2020-05-27 09:50:00,196.47,197.15,196.47,196.81,4091.0,157.4993,158.0444,157.4993,157.7719,4091.0
2020-05-27 09:55:00,196.66,197.08,196.27,196.27,3500.0,157.6516,157.9883,157.339,157.339,3500.0
2020-05-27 10:00:00,196.17,196.77,195.96,196.76,6351.0,157.2588,157.7398,157.0905,157.7318,6351.0
2020-05-27 10:05:00,196.58,196.59,195.04,195.32,5990.0,157.5875,157.5955,156.353,156.5774,5990.0
2020-05-27 10:10:00,195.09,195.37,194.59,194.82,6204.0,156.3931,156.6175,155.9922,156.1766,6204.0
2020-05-27 10:15:00,194.91,195.06,194.59,194.71,5173.0,156.2488,156.369,155.9922,156.0884,5173.0
2020-05-27 10:20:00,194.55,194.61,194.05,194.15,5289.0,155.9602,156.0083,155.5593,155.6395,5289.0
2020-05-27 10:25:00,194.12,194.51,194.04,194.41,2540.0,155.6155,155.9281,155.5513,155.8479,2540.0
2020-05-27 10:30:00,194.33,194.62,194.18,194.45,2400.0,155.7838,156.0163,155.6636,155.88,2400.0
2020-05-27 10:35:00,194.51,194.86,194.51,194.71,2900.0,155.9281,156.2087,155.9281,156.0884,2900.0
2020-05-27 10:40:00,194.73,195.21,194.68,195.21,4498.0,156.1045,156.4893,156.0644,156.4893,4498.0
2020-05-27 10:45:00,195.23,195.33,194.97,195.08,3100.0,156.5053,156.5854,156.2969,156.385,3100.0
2020-05-27 10:50:00,195.02,195.39,194.96,195.37,3200.0,156.3369,156.6335,156.2888,156.6175,3200.0
2020-05-27 10:55:00,195.3,196.21,195.1,196.21,4700.0,156.5614,157.2909,156.4011,157.2909,4700.0
2020-05-27 11:00:00,196.33,196.87,196.04,196.67,5775.0,157.3871,157.82,157.1546,157.6597,5775.0
2020-05-27 11:05:00,196.58,196.73,196.34,196.34,5568.0,157.5875,157.7078,157.3951,157.3951,5568.0
2020-05-27 11:10:00,196.37,197.2,196.32,197.18,11107.0,157.4192,158.0845,157.3791,158.0685,11107.0
2020-05-27 11:15:00,196.98,197.31,196.91,196.95,5618.0,157.9082,158.1727,157.852,157.8841,5618.0
2020-05-27 11:20:00,196.89,197.14,196.64,196.8,7282.0,157.836,158.0364,157.6356,157.7639,7282.0
2020-05-27 11:25:00,196.74,197.5,196.71,197.39,4495.0,157.7158,158.325,157.6917,158.2368,4495.0
2020-05-27 11:30:00,197.31,197.73,197.31,197.63,10409.0,158.1727,158.5094,158.1727,158.4292,10409.0
2020-05-27 11:35:00,197.58,197.65,196.98,197.15,5314.0,158.3892,158.4453,157.9082,158.0444,5314.0
2020-05-27 11:40:00,197.06,197.43,196.99,197.32,3727.0,157.9723,158.2689,157.9162,158.1807,3727.0
2020-05-27 11:45:00,197.2,197.23,196.2,196.55,14037.0,158.0845,158.1086,157.2829,157.5635,14037.0
2020-05-27 11:50:00,196.6,196.76,196.4,196.76,2000.0,157.6035,157.7318,157.4432,157.7318,2000.0
2020-05-27 11:55:00,196.63,196.97,196.62,196.66,2100.0,157.6276,157.9001,157.6196,157.6516,2100.0
2020-05-27 12:00:00,196.59,196.7,196.04,196.14,4053.0,157.5955,157.6837,157.1546,157.2348,4053.0
2020-05-27 12:05:00,196.09,196.47,195.97,196.39,3613.0,157.1947,157.4993,157.0985,157.4352,3613.0
2020-05-27 12:10:00,196.34,196.36,196.11,196.31,1800.0,157.3951,157.4111,157.2107,157.3711,1800.0
2020-05-27 12:15:00,196.35,196.35,196.18,196.18,2500.0,157.4031,157.4031,157.2668,157.2668,2500.0
2020-05-27 12:20:00,196.27,196.27,196.05,196.08,1104.0,157.339,157.339,157.1626,157.1867,1104.0
2020-05-27 12:25:00,196.15,196.27,195.99,195.99,6287.0,157.2428,157.339,157.1145,157.1145,6287.0
2020-05-27 12:30:00,195.95,196.04,195.74,195.97,1850.0,157.0825,157.1546,156.9141,157.0985,1850.0
2020-05-27 12:35:00,195.83,195.94,195.49,195.85,3836.0,156.9863,157.0745,156.7137,157.0023,3836.0
2020-05-27 12:40:00,195.83,196.02,195.83,195.98,1410.0,156.9863,157.1386,156.9863,157.1065,1410.0
2020-05-27 12:45:00,195.99,196.29,195.86,196.29,4143.0,157.1145,157.355,157.0103,157.355,4143.0
2020-05-27 12:50:00,196.26,196.26,195.82,196.01,5344.0,157.331,157.331,156.9783,157.1306,5344.0
2020-05-27 12:55:00,195.91,196.06,195.88,195.88,2000.0,157.0504,157.1706,157.0264,157.0264,2000.0
2020-05-27 13:00:00,195.7,195.85,195.6,195.73,12358.0,156.8821,157.0023,156.8019,156.9061,12358.0
2020-05-27 13:05:00,195.7,196.12,195.61,195.98,2441.0,156.8821,157.2187,156.8099,157.1065,2441.0
2020-05-27 13:10:00,195.94,196.21,195.91,196.07,18467.0,157.0745,157.2909,157.0504,157.1787,18467.0
2020-05-27 13:15:00,196.06,196.06,195.82,195.98,1332.0,157.1706,157.1706,156.9783,157.1065,1332.0
2020-05-27 13:20:00,195.95,196.0,195.64,195.64,17699.0,157.0825,157.1226,156.834,156.834,17699.0
2020-05-27 13:25:00,195.65,195.9,195.6,195.6,1900.0,156.842,157.0424,156.8019,156.8019,1900.0
2020-05-27 13:30:00,195.57,195.57,195.08,195.15,3330.0,156.7778,156.7778,156.385,156.4412,3330.0
2020-05-27 13:35:00,195.22,195.44,195.12,195.44,2599.0,156.4973,156.6736,156.4171,156.6736,2599.0
2020-05-27 13:40:00,195.35,195.43,195.15,195.25,2805.0,156.6015,156.6656,156.4412,156.5213,2805.0
2020-05-27 13:45:00,195.28,195.52,195.17,195.52,3000.0,156.5454,156.7378,156.4572,156.7378,3000.0
2020-05-27 13:50:00,195.56,195.74,195.46,195.72,1402.0,156.7698,156.9141,156.6897,156.8981,1402.0
2020-05-27 13:55:00,195.58,195.79,195.58,195.76,3000.0,156.7859,156.9542,156.7859,156.9302,3000.0
2020-05-27 14:00:00,195.76,196.07,195.76,195.83,2183.0,156.9302,157.1787,156.9302,156.9863,2183.0
2020-05-27 14:05:00,195.77,195.77,195.56,195.67,3200.0,156.9382,156.9382,156.7698,156.858,3200.0
2020-05-27 14:10:00,195.66,195.71,195.36,195.58,6500.0,156.85,156.8901,156.6095,156.7859,6500.0
2020-05-27 14:15:00,195.59,195.68,195.37,195.46,1800.0,156.7939,156.866,156.6175,156.6897,1800.0
2020-05-27 14:20:00,195.38,195.6,195.22,195.47,5017.0,156.6255,156.8019,156.4973,156.6977,5017.0
2020-05-27 14:25:00,195.37,195.61,195.37,195.54,1200.0,156.6175,156.8099,156.6175,156.7538,1200.0
2020-05-27 14:30:00,195.55,195.58,195.43,195.57,1670.0,156.7618,156.7859,156.6656,156.7778,1670.0
2020-05-27 14:35:00,195.53,195.73,195.45,195.66,1997.0,156.7458,156.9061,156.6816,156.85,1997.0
2020-05-27 14:40:00,195.68,195.83,195.61,195.66,1832.0,156.866,156.9863,156.8099,156.85,1832.0
2020-05-27 14:45:00,195.59,195.71,195.23,195.34,8634.0,156.7939,156.8901,156.5053,156.5935,8634.0
2020-05-27 14:50:00,195.33,195.4,195.14,195.34,4414.0,156.5854,156.6416,156.4331,156.5935,4414.0
2020-05-27 14:55:00,195.22,195.36,195.16,195.16,3443.0,156.4973,156.6095,156.4492,156.4492,3443.0
2020-05-27 15:00:00,195.1,195.31,195.1,195.28,3948.0,156.4011,156.5694,156.4011,156.5454,3948.0
2020-05-27 15:05:00,195.3,195.3,194.95,194.95,3168.0,156.5614,156.5614,156.2808,156.2808,3168.0
2020-05-27 15:10:00,194.97,195.07,194.79,194.89,3149.0,156.2969,156.377,156.1526,156.2327,3149.0
2020-05-27 15:15:00,194.85,194.96,194.82,194.95,3077.0,156.2007,156.2888,156.1766,156.2808,3077.0
2020-05-27 15:20:00,194.95,195.05,194.81,194.96,4409.0,156.2808,156.361,156.1686,156.2888,4409.0
2020-05-27 15:25:00,194.92,195.07,194.89,195.07,12421.0,156.2568,156.377,156.2327,156.377,12421.0
2020-05-27 15:30:00,195.07,195.5,195.07,195.46,6023.0,156.377,156.7217,156.377,156.6897,6023.0
2020-05-27 15:35:00,195.57,195.78,195.49,195.78,4600.0,156.7778,156.9462,156.7137,156.9462,4600.0
2020-05-27 15:40:00,195.79,196.04,195.69,195.98,12056.0,156.9542,157.1546,156.874,157.1065,12056.0
2020-05-27 15:45:00,195.98,196.27,195.83,196.26,16590.0,157.1065,157.339,156.9863,157.331,16590.0
2020-05-27 15:50:00,196.17,197.0,196.14,196.95,24316.0,157.2588,157.9242,157.2348,157.8841,24316.0
2020-05-27 15:55:00,196.87,197.0,196.4,196.97,92735.0,157.82,157.9242,157.4432,157.9001,92735.0
2020-05-28 09:30:00,198.54,198.84,197.0,197.37,12102.0,159.1587,159.3992,157.9242,158.2208,12102.0
2020-05-28 09:35:00,198.02,198.05,197.49,197.74,3700.0,158.7419,158.7659,158.317,158.5174,3700.0
2020-05-28 09:40:00,197.87,198.59,197.64,198.59,3600.0,158.6216,159.1988,158.4372,159.1988,3600.0
2020-05-28 09:45:00,198.92,198.92,198.35,198.72,3828.0,159.4634,159.4634,159.0064,159.303,3828.0
2020-05-28 09:50:00,198.71,198.71,197.92,197.93,1201.0,159.295,159.295,158.6617,158.6697,1201.0
2020-05-28 09:55:00,198.09,199.22,198.05,199.14,8165.0,158.798,159.7038,158.7659,159.6397,8165.0
2020-05-28 10:00:00,199.13,199.62,198.86,199.59,5290.0,159.6317,160.0245,159.4153,160.0005,5290.0
2020-05-28 10:05:00,199.83,199.87,199.63,199.74,1401.0,160.1929,160.2249,160.0325,160.1207,1401.0
2020-05-28 10:10:00,199.71,200.21,199.57,199.59,4624.0,160.0967,160.4975,159.9844,160.0005,4624.0
2020-05-28 10:15:00,199.06,199.06,198.17,198.39,2843.0,159.5756,159.5756,158.8621,159.0385,2843.0
2020-05-28 10:20:00,198.3,198.3,197.91,197.92,6370.0,158.9663,158.9663,158.6537,158.6617,6370.0
2020-05-28 10:25:00,198.19,198.7,198.16,198.37,1602.0,158.8782,159.287,158.8541,159.0225,1602.0
2020-05-28 10:30:00,197.95,198.11,197.69,197.92,3143.0,158.6858,158.814,158.4773,158.6617,3143.0
2020-05-28 10:35:00,197.85,198.3,197.85,198.25,3427.0,158.6056,158.9663,158.6056,158.9263,3427.0
2020-05-28 10:40:00,198.03,198.13,197.84,198.07,1500.0,158.7499,158.8301,158.5976,158.782,1500.0
2020-05-28 10:45:00,198.25,198.26,198.05,198.23,700.0,158.9263,158.9343,158.7659,158.9102,700.0
2020-05-28 10:50:00,198.36,198.65,198.18,198.44,1705.0,159.0144,159.2469,158.8701,159.0786,1705.0
2020-05-28 10:55:00,198.57,198.84,198.55,198.72,1359.0,159.1828,159.3992,159.1667,159.303,1359.0
2020-05-28 11:00:00,198.75,198.89,198.45,198.46,3118.0,159.3271,159.4393,159.0866,159.0946,3118.0
2020-05-28 11:05:00,198.63,198.65,198.25,198.25,3391.0,159.2309,159.2469,158.9263,158.9263,3391.0
2020-05-28 11:10:00,198.27,198.75,198.27,198.63,1655.0,158.9423,159.3271,158.9423,159.2309,1655.0
2020-05-28 11:15:00,198.75,198.75,198.43,198.43,5762.0,159.3271,159.3271,159.0705,159.0705,5762.0
2020-05-28 11:20:00,198.31,198.38,198.0,198.13,1715.0,158.9744,159.0305,158.7258,158.8301,1715.0
2020-05-28 11:25:00,198.07,198.16,197.89,198.11,1500.0,158.782,158.8541,158.6377,158.814,1500.0
2020-05-28 11:30:00,198.4,198.4,198.15,198.2,2718.0,159.0465,159.0465,158.8461,158.8862,2718.0
2020-05-28 11:35:00,198.07,198.38,198.06,198.21,1561.0,158.782,159.0305,158.7739,158.8942,1561.0
2020-05-28 11:40:00,198.06,198.38,198.04,198.29,1919.0,158.7739,159.0305,158.7579,158.9583,1919.0
2020-05-28 11:45:00,198.1,198.39,198.02,198.39,1100.0,158.806,159.0385,158.7419,159.0385,1100.0
2020-05-28 11:50:00,198.28,198.43,198.24,198.35,1000.0,158.9503,159.0705,158.9182,159.0064,1000.0
2020-05-28 11:55:00,198.4,198.4,197.99,198.06,2711.0,159.0465,159.0465,158.7178,158.7739,2711.0
2020-05-28 12:00:00,198.08,198.16,197.8,197.96,1924.0,158.79,158.8541,158.5655,158.6938,1924.0
2020-05-28 12:05:00,197.82,198.03,197.65,197.93,1500.0,158.5815,158.7499,158.4453,158.6697,1500.0
2020-05-28 12:10:00,198.14,198.28,198.11,198.15,628.0,158.8381,158.9503,158.814,158.8461,628.0
2020-05-28 12:15:00,198.03,198.03,197.81,197.89,2400.0,158.7499,158.7499,158.5735,158.6377,2400.0
2020-05-28 12:20:00,197.69,198.01,197.69,198.01,3019.0,158.4773,158.7339,158.4773,158.7339,3019.0
2020-05-28 12:25:00,197.99,198.11,197.99,198.01,500.0,158.7178,158.814,158.7178,158.7339,500.0
2020-05-28 12:30:00,198.08,198.08,197.84,197.84,2400.0,158.79,158.79,158.5976,158.5976,2400.0
2020-05-28 12:35:00,197.8,197.99,197.8,197.99,7200.0,158.5655,158.7178,158.5655,158.7178,7200.0
2020-05-28 12:40:00,198.04,199.16,198.04,199.15,12998.0,158.7579,159.6558,158.7579,159.6477,12998.0
2020-05-28 12:45:00,199.08,199.17,198.84,198.84,3535.0,159.5916,159.6638,159.3992,159.3992,3535.0
2020-05-28 12:50:00,198.61,199.1,198.61,198.95,2543.0,159.2148,159.6077,159.2148,159.4874,2543.0
2020-05-28 12:55:00,198.93,199.04,198.49,198.49,1000.0,159.4714,159.5596,159.1186,159.1186,1000.0
2020-05-28 13:00:00,198.79,199.62,198.76,199.48,3968.0,159.3591,160.0245,159.3351,159.9123,3968.0
2020-05-28 13:05:00,199.33,199.41,199.16,199.22,928.0,159.792,159.8562,159.6558,159.7038,928.0
2020-05-28 13:10:00,199.19,199.19,198.81,199.07,1725.0,159.6798,159.6798,159.3752,159.5836,1725.0
2020-05-28 13:15:00,199.1,199.32,199.07,199.14,2603.0,159.6077,159.784,159.5836,159.6397,2603.0
2020-05-28 13:20:00,199.23,199.59,199.13,199.59,2120.0,159.7119,160.0005,159.6317,160.0005,2120.0
2020-05-28 13:25:00,199.57,200.09,199.54,200.09,2300.0,159.9844,160.4013,159.9604,160.4013,2300.0
2020-05-28 13:30:00,200.04,200.04,199.64,199.67,6304.0,160.3612,160.3612,160.0405,160.0646,6304.0
2020-05-28 13:35:00,199.64,199.67,199.05,199.17,4950.0,160.0405,160.0646,159.5676,159.6638,4950.0
2020-05-28 13:40:00,199.13,199.18,198.78,198.84,5425.0,159.6317,159.6718,159.3511,159.3992,5425.0
2020-05-28 13:45:00,198.9,199.12,198.86,199.0,4147.0,159.4473,159.6237,159.4153,159.5275,4147.0
2020-05-28 13:50:00,199.01,199.24,198.87,199.17,3184.0,159.5355,159.7199,159.4233,159.6638,3184.0
2020-05-28 13:55:00,199.22,199.27,198.95,199.01,4874.0,159.7038,159.7439,159.4874,159.5355,4874.0
2020-05-28 14:00:00,198.87,199.17,198.87,199.11,2616.0,159.4233,159.6638,159.4233,159.6157,2616.0
2020-05-28 14:05:00,199.19,199.36,199.19,199.34,2607.0,159.6798,159.8161,159.6798,159.8,2607.0
2020-05-28 14:10:00,199.33,199.51,199.33,199.42,2100.0,159.792,159.9363,159.792,159.8642,2100.0
2020-05-28 14:15:00,199.42,199.56,199.42,199.44,1906.0,159.8642,159.9764,159.8642,159.8802,1906.0
2020-05-28 14:20:00,199.47,199.73,199.44,199.54,6698.0,159.9043,160.1127,159.8802,159.9604,6698.0
2020-05-28 14:25:00,199.57,199.73,199.39,199.39,1991.0,159.9844,160.1127,159.8401,159.8401,1991.0
2020-05-28 14:30:00,199.37,199.37,198.89,199.08,4405.0,159.8241,159.8241,159.4393,159.5916,4405.0
2020-05-28 14:35:00,199.02,199.13,198.95,198.95,2516.0,159.5435,159.6317,159.4874,159.4874,2516.0
2020-05-28 14:40:00,198.83,198.88,198.35,198.44,3926.0,159.3912,159.4313,159.0064,159.0786,3926.0
2020-05-28 14:45:00,198.45,198.67,198.44,198.58,2960.0,159.0866,159.2629,159.0786,159.1908,2960.0
2020-05-28 14:50:00,198.47,198.54,198.32,198.39,3172.0,159.1026,159.1587,158.9824,159.0385,3172.0
2020-05-28 14:55:00,198.31,198.31,198.04,198.28,2739.0,158.9744,158.9744,158.7579,158.9503,2739.0
2020-05-28 15:00:00,198.39,198.39,198.15,198.36,3119.0,159.0385,159.0385,158.8461,159.0144,3119.0
2020-05-28 15:05:00,198.43,198.54,198.36,198.36,2300.0,159.0705,159.1587,159.0144,159.0144,2300.0
2020-05-28 15:10:00,198.4,198.89,198.33,198.72,2062.0,159.0465,159.4393,158.9904,159.303,2062.0
2020-05-28 15:15:00,198.68,198.76,198.13,198.22,4100.0,159.271,159.3351,158.8301,158.9022,4100.0
2020-05-28 15:20:00,198.17,198.37,198.11,198.25,2265.0,158.8621,159.0225,158.814,158.9263,2265.0
2020-05-28 15:25:00,198.22,198.69,198.22,198.42,2701.0,158.9022,159.279,158.9022,159.0625,2701.0
2020-05-28 15:30:00,198.45,198.52,198.22,198.34,6458.0,159.0866,159.1427,158.9022,158.9984,6458.0
2020-05-28 15:35:00,198.29,198.85,198.23,198.8,4300.0,158.9583,159.4072,158.9102,159.3672,4300.0
2020-05-28 15:40:00,198.69,199.93,198.63,199.83,19790.0,159.279,160.273,159.2309,160.1929,19790.0
2020-05-28 15:45:00,199.8,200.19,199.26,199.35,13639.0,160.1688,160.4814,159.7359,159.8081,13639.0
2020-05-28 15:50:00,199.44,199.99,199.29,199.99,17549.0,159.8802,160.3211,159.76,160.3211,17549.0
2020-05-28 15:55:00,199.99,201.31,199.99,201.15,59161.0,160.3211,161.3793,160.3211,161.251,59161.0
2020-05-29 09:30:00,200.07,200.07,198.15,198.35,12858.0,160.3852,160.3852,158.8461,159.0064,12858.0
2020-05-29 09:35:00,198.32,199.21,198.32,198.83,5858.0,158.9824,159.6958,158.9824,159.3912,5858.0
2020-05-29 09:40:00,199.14,199.77,199.05,199.7,7396.0,159.6397,160.1448,159.5676,160.0886,7396.0
2020-05-29 09:45:00,199.92,200.49,199.67,200.48,4575.0,160.265,160.7219,160.0646,160.7139,4575.0
2020-05-29 09:50:00,200.34,200.45,199.73,200.0,3425.0,160.6017,160.6899,160.1127,160.3291,3425.0
2020-05-29 09:55:00,200.14,200.3,199.71,200.05,4800.0,160.4414,160.5696,160.0967,160.3692,4800.0
2020-05-29 10:00:00,200.08,200.61,199.86,200.23,3607.0,160.3933,160.8181,160.2169,160.5135,3607.0
2020-05-29 10:05:00,200.3,200.82,200.25,200.82,2100.0,160.5696,160.9865,160.5295,160.9865,2100.0
2020-05-29 10:10:00,201.13,201.79,201.13,201.78,2779.0,161.235,161.7641,161.235,161.7561,2779.0
2020-05-29 10:15:00,201.81,202.38,201.69,202.17,8634.0,161.7801,162.2371,161.6839,162.0687,8634.0
2020-05-29 10:20:00,202.15,202.29,201.69,201.79,8562.0,162.0527,162.1649,161.6839,161.7641,8562.0
2020-05-29 10:25:00,201.61,201.61,201.1,201.17,1900.0,161.6198,161.6198,161.2109,161.2671,1900.0
2020-05-29 10:30:00,201.24,201.37,200.72,200.82,4829.0,161.3232,161.4274,160.9063,160.9865,4829.0
2020-05-29 10:35:00,200.74,200.81,200.47,200.53,5299.0,160.9224,160.9785,160.7059,160.754,5299.0
2020-05-29 10:40:00,200.61,201.02,200.61,200.91,2833.0,160.8181,161.1468,160.8181,161.0586,2833.0
2020-05-29 10:45:00,200.86,201.14,200.8,200.9,3842.0,161.0185,161.243,160.9705,161.0506,3842.0
2020-05-29 10:50:00,201.09,201.35,201.07,201.23,4272.0,161.2029,161.4114,161.1869,161.3152,4272.0
2020-05-29 10:55:00,201.22,201.6,201.09,201.48,5600.0,161.3071,161.6118,161.2029,161.5156,5600.0
2020-05-29 11:00:00,201.46,201.48,201.31,201.44,2099.0,161.4995,161.5156,161.3793,161.4835,2099.0
2020-05-29 11:05:00,201.56,201.67,201.31,201.53,5206.0,161.5797,161.6679,161.3793,161.5557,5206.0
2020-05-29 11:10:00,201.64,202.03,201.56,202.03,4250.0,161.6438,161.9565,161.5797,161.9565,4250.0
2020-05-29 11:15:00,201.96,202.08,201.34,201.34,10483.0,161.9004,161.9966,161.4033,161.4033,10483.0
2020-05-29 11:20:00,201.34,201.86,201.28,201.86,39616.0,161.4033,161.8202,161.3552,161.8202,39616.0
2020-05-29 11:25:00,201.78,201.94,201.53,201.53,2701.0,161.7561,161.8843,161.5557,161.5557,2701.0
2020-05-29 11:30:00,201.61,201.86,201.6,201.78,2512.0,161.6198,161.8202,161.6118,161.7561,2512.0
2020-05-29 11:35:00,201.67,201.91,201.67,201.76,2700.0,161.6679,161.8603,161.6679,161.74,2700.0
2020-05-29 11:40:00,201.75,201.86,201.47,201.47,1842.0,161.732,161.8202,161.5076,161.5076,1842.0
2020-05-29 11:45:00,201.3,201.39,201.02,201.02,2408.0,161.3713,161.4434,161.1468,161.1468,2408.0
2020-05-29 11:50:00,200.92,201.0,200.75,200.94,3105.0,161.0666,161.1308,160.9304,161.0827,3105.0
2020-05-29 11:55:00,201.0,201.23,200.98,201.21,5000.0,161.1308,161.3152,161.1147,161.2991,5000.0
2020-05-29 12:00:00,201.21,201.6,201.02,201.6,3004.0,161.2991,161.6118,161.1468,161.6118,3004.0
2020-05-29 12:05:00,201.49,201.49,201.38,201.38,1095.0,161.5236,161.5236,161.4354,161.4354,1095.0
2020-05-29 12:10:00,201.48,201.78,201.48,201.56,2384.0,161.5156,161.7561,161.5156,161.5797,2384.0
2020-05-29 12:15:00,201.6,201.66,201.33,201.41,2276.0,161.6118,161.6599,161.3953,161.4595,2276.0
2020-05-29 12:20:00,201.44,201.47,201.36,201.44,2283.0,161.4835,161.5076,161.4194,161.4835,2283.0
2020-05-29 12:25:00,201.49,201.58,201.4,201.56,1000.0,161.5236,161.5957,161.4514,161.5797,1000.0
2020-05-29 12:30:00,201.49,201.62,201.41,201.48,2500.0,161.5236,161.6278,161.4595,161.5156,2500.0
2020-05-29 12:35:00,201.41,201.71,201.36,201.59,3013.0,161.4595,161.6999,161.4194,161.6038,3013.0
2020-05-29 12:40:00,201.63,201.69,201.54,201.56,1600.0,161.6358,161.6839,161.5637,161.5797,1600.0
2020-05-29 12:45:00,201.62,201.65,201.49,201.49,4739.0,161.6278,161.6518,161.5236,161.5236,4739.0
2020-05-29 12:50:00,201.49,201.79,201.45,201.57,12725.0,161.5236,161.7641,161.4915,161.5877,12725.0
2020-05-29 12:55:00,201.53,202.64,201.53,202.45,6220.0,161.5557,162.4455,161.5557,162.2932,6220.0
2020-05-29 13:00:00,202.23,202.23,201.85,201.88,10300.0,162.1168,162.1168,161.8122,161.8362,10300.0
2020-05-29 13:05:00,201.78,201.83,201.58,201.73,3205.0,161.7561,161.7961,161.5957,161.716,3205.0
2020-05-29 13:10:00,201.75,202.02,201.74,202.02,1900.0,161.732,161.9485,161.724,161.9485,1900.0
2020-05-29 13:15:00,202.0,202.08,201.82,201.88,2577.0,161.9324,161.9966,161.7881,161.8362,2577.0
2020-05-29 13:20:00,201.82,202.22,201.82,202.22,2365.0,161.7881,162.1088,161.7881,162.1088,2365.0
2020-05-29 13:25:00,202.13,202.25,202.02,202.02,2200.0,162.0366,162.1328,161.9485,161.9485,2200.0
2020-05-29 13:30:00,201.89,202.32,201.89,202.2,3114.0,161.8442,162.189,161.8442,162.0928,3114.0
2020-05-29 13:35:00,202.12,202.42,202.03,202.34,27902.0,162.0286,162.2691,161.9565,162.205,27902.0
2020-05-29 13:40:00,202.39,202.68,202.39,202.49,5767.0,162.2451,162.4775,162.2451,162.3252,5767.0
2020-05-29 13:45:00,202.53,203.06,202.5,203.06,4192.0,162.3573,162.7822,162.3332,162.7822,4192.0
2020-05-29 13:50:00,203.13,203.15,202.56,202.84,6895.0,162.8383,162.8543,162.3813,162.6058,6895.0
2020-05-29 13:55:00,202.76,203.0,202.64,203.0,2281.0,162.5417,162.7341,162.4455,162.7341,2281.0
2020-05-29 14:00:00,202.92,203.04,202.61,202.61,2546.0,162.6699,162.7661,162.4214,162.4214,2546.0
2020-05-29 14:05:00,202.61,203.23,202.53,203.06,3654.0,162.4214,162.9184,162.3573,162.7822,3654.0
2020-05-29 14:10:00,203.14,203.17,202.72,202.72,1600.0,162.8463,162.8704,162.5096,162.5096,1600.0
2020-05-29 14:15:00,202.58,202.99,202.57,202.93,5469.0,162.3974,162.7261,162.3894,162.678,5469.0
2020-05-29 14:20:00,202.87,202.96,202.58,202.65,2719.0,162.6299,162.702,162.3974,162.4535,2719.0
2020-05-29 14:25:00,202.65,203.05,202.65,202.97,3101.0,162.4535,162.7742,162.4535,162.71,3101.0
2020-05-29 14:30:00,203.02,203.08,202.65,202.8,3195.0,162.7501,162.7982,162.4535,162.5737,3195.0
2020-05-29 14:35:00,202.85,202.89,202.76,202.82,3949.0,162.6138,162.6459,162.5417,162.5898,3949.0
2020-05-29 14:40:00,202.84,202.85,202.53,202.53,1603.0,162.6058,162.6138,162.3573,162.3573,1603.0
2020-05-29 14:45:00,202.53,202.6,202.15,202.22,3712.0,162.3573,162.4134,162.0527,162.1088,3712.0
2020-05-29 14:50:00,202.17,202.48,201.96,202.48,14491.0,162.0687,162.3172,161.9004,162.3172,14491.0
2020-05-29 14:55:00,202.54,203.65,202.43,203.58,8215.0,162.3653,163.2551,162.2771,163.199,8215.0
2020-05-29 15:00:00,203.87,204.13,203.69,203.84,4640.0,163.4315,163.6399,163.2872,163.4075,4640.0
2020-05-29 15:05:00,203.72,203.79,203.18,203.3,5791.0,163.3113,163.3674,162.8784,162.9746,5791.0
2020-05-29 15:10:00,203.23,203.37,202.92,203.02,3502.0,162.9184,163.0307,162.6699,162.7501,3502.0
2020-05-29 15:15:00,202.89,202.96,202.5,202.82,3721.0,162.6459,162.702,162.3332,162.5898,3721.0
2020-05-29 15:20:00,202.73,203.1,202.73,203.1,6975.0,162.5176,162.8142,162.5176,162.8142,6975.0
2020-05-29 15:25:00,203.09,203.1,202.62,202.74,10386.0,162.8062,162.8142,162.4294,162.5256,10386.0
2020-05-29 15:30:00,202.78,203.04,202.78,202.87,9741.0,162.5577,162.7661,162.5577,162.6299,9741.0
2020-05-29 15:35:00,202.97,203.74,202.97,203.57,12460.0,162.71,163.3273,162.71,163.191,12460.0
2020-05-29 15:40:00,203.51,203.75,203.28,203.64,16087.0,163.1429,163.3353,162.9585,163.2471,16087.0
2020-05-29 15:45:00,203.56,203.74,203.27,203.67,23412.0,163.183,163.3273,162.9505,163.2712,23412.0
2020-05-29 15:50:00,203.41,203.76,202.89,203.18,35252.0,163.0627,163.3433,162.6459,162.8784,35252.0
2020-05-29 15:55:00,203.08,203.63,202.74,202.92,51673.0,162.7982,163.2391,162.5256,162.6699,51673.0
2020-06-01 09:30:00,202.25,203.19,202.25,203.13,9958.0,162.1328,162.8864,162.1328,162.8383,9958.0
2020-06-01 09:35:00,202.93,203.92,202.69,203.46,9043.0,162.678,163.4716,162.4856,163.1028,9043.0
2020-06-01 09:40:00,203.32,203.36,202.43,202.67,5704.0,162.9906,163.0227,162.2771,162.4695,5704.0
2020-06-01 09:45:00,202.55,202.56,201.3,201.58,7023.0,162.3733,162.3813,161.3713,161.5957,7023.0
2020-06-01 09:50:00,201.54,202.36,201.54,202.2,15592.0,161.5637,162.221,161.5637,162.0928,15592.0
2020-06-01 09:55:00,201.99,202.16,201.39,201.77,4472.0,161.9244,162.0607,161.4434,161.748,4472.0
2020-06-01 10:00:00,201.78,202.11,200.68,201.52,44041.0,161.7561,162.0206,160.8743,161.5476,44041.0
2020-06-01 10:05:00,201.62,202.08,201.52,201.78,61899.0,161.6278,161.9966,161.5476,161.7561,61899.0
2020-06-01 10:10:00,201.77,202.52,201.59,202.4,46947.0,161.748,162.3493,161.6038,162.2531,46947.0
2020-06-01 10:15:00,202.42,202.59,202.3,202.5,62816.0,162.2691,162.4054,162.1729,162.3332,62816.0
2020-06-01 10:20:00,202.5,202.73,202.4,202.45,31020.0,162.3332,162.5176,162.2531,162.2932,31020.0
2020-06-01 10:25:00,202.48,202.49,201.69,201.96,37493.0,162.3172,162.3252,161.6839,161.9004,37493.0
2020-06-01 10:30:00,201.99,202.46,201.96,202.2,14180.0,161.9244,162.3012,161.9004,162.0928,14180.0
2020-06-01 10:35:00,202.11,202.62,202.11,202.42,7881.0,162.0206,162.4294,162.0206,162.2691,7881.0
2020-06-01 10:40:00,202.4,202.4,202.01,202.12,9843.0,162.2531,162.2531,161.9404,162.0286,9843.0
2020-06-01 10:45:00,202.04,202.26,202.03,202.05,9959.0,161.9645,162.1409,161.9565,161.9725,9959.0
2020-06-01 10:50:00,202.08,202.57,201.91,202.37,13510.0,161.9966,162.3894,161.8603,162.229,13510.0
2020-06-01 10:55:00,202.31,202.46,202.2,202.2,1299.0,162.1809,162.3012,162.0928,162.0928,1299.0
2020-06-01 11:00:00,202.27,202.28,202.0,202.05,12752.0,162.1489,162.1569,161.9324,161.9725,12752.0
2020-06-01 11:05:00,202.03,202.39,201.87,202.16,4512.0,161.9565,162.2451,161.8282,162.0607,4512.0
2020-06-01 11:10:00,202.31,202.47,202.05,202.47,4045.0,162.1809,162.3092,161.9725,162.3092,4045.0
2020-06-01 11:15:00,202.4,202.57,202.26,202.52,2929.0,162.2531,162.3894,162.1409,162.3493,2929.0
2020-06-01 11:20:00,202.57,202.91,202.53,202.65,6136.0,162.3894,162.6619,162.3573,162.4535,6136.0
2020-06-01 11:25:00,202.72,202.89,202.49,202.75,21704.0,162.5096,162.6459,162.3252,162.5337,21704.0
2020-06-01 11:30:00,202.72,203.15,202.67,203.14,6594.0,162.5096,162.8543,162.4695,162.8463,6594.0
2020-06-01 11:35:00,203.3,203.37,203.2,203.37,900.0,162.9746,163.0307,162.8944,163.0307,900.0
2020-06-01 11:40:00,203.48,204.03,203.44,203.54,5317.0,163.1189,163.5598,163.0868,163.167,5317.0
2020-06-01 11:45:00,203.46,204.03,203.46,203.8,3618.0,163.1028,163.5598,163.1028,163.3754,3618.0
2020-06-01 11:50:00,203.83,203.92,203.59,203.85,6326.0,163.3994,163.4716,163.207,163.4155,6326.0
2020-06-01 11:55:00,203.88,204.1,203.8,203.93,6950.0,163.4395,163.6159,163.3754,163.4796,6950.0
2020-06-01 12:00:00,203.86,204.07,203.8,204.07,6853.0,163.4235,163.5918,163.3754,163.5918,6853.0
2020-06-01 12:05:00,204.08,204.13,203.9,204.03,17467.0,163.5998,163.6399,163.4556,163.5598,17467.0
2020-06-01 12:10:00,204.02,204.25,203.77,203.89,32269.0,163.5517,163.7361,163.3513,163.4475,32269.0
2020-06-01 12:15:00,203.93,204.38,203.9,204.11,19386.0,163.4796,163.8403,163.4556,163.6239,19386.0
2020-06-01 12:20:00,204.11,204.24,204.01,204.24,13290.0,163.6239,163.7281,163.5437,163.7281,13290.0
2020-06-01 12:25:00,204.18,204.18,204.03,204.08,6074.0,163.68,163.68,163.5598,163.5998,6074.0
2020-06-01 12:30:00,204.12,204.12,203.72,203.84,21191.0,163.6319,163.6319,163.3113,163.4075,21191.0
2020-06-01 12:35:00,203.85,204.12,203.85,204.0,22640.0,163.4155,163.6319,163.4155,163.5357,22640.0
2020-06-01 12:40:00,204.0,204.12,203.99,204.0,12578.0,163.5357,163.6319,163.5277,163.5357,12578.0
2020-06-01 12:45:00,204.01,204.13,203.96,204.11,17315.0,163.5437,163.6399,163.5037,163.6239,17315.0
2020-06-01 12:50:00,204.09,204.71,204.01,204.52,22482.0,163.6079,164.1049,163.5437,163.9526,22482.0
2020-06-01 12:55:00,204.56,204.72,204.17,204.59,25965.0,163.9846,164.1129,163.672,164.0087,25965.0
2020-06-01 13:00:00,204.59,204.96,204.4,204.4,7589.0,164.0087,164.3053,163.8564,163.8564,7589.0
2020-06-01 13:05:00,204.34,204.47,204.23,204.26,1400.0,163.8083,163.9125,163.7201,163.7441,1400.0
2020-06-01 13:10:00,204.4,204.46,204.19,204.28,3502.0,163.8564,163.9045,163.688,163.7602,3502.0
2020-06-01 13:15:00,204.2,204.36,204.2,204.28,1334.0,163.696,163.8243,163.696,163.7602,1334.0
2020-06-01 13:20:00,204.26,204.34,204.2,204.22,2100.0,163.7441,163.8083,163.696,163.7121,2100.0
2020-06-01 13:25:00,204.12,204.18,204.0,204.09,3703.0,163.6319,163.68,163.5357,163.6079,3703.0
2020-06-01 13:30:00,203.97,204.23,203.94,204.23,2114.0,163.5117,163.7201,163.4876,163.7201,2114.0
2020-06-01 13:35:00,204.31,204.75,204.23,204.63,6698.0,163.7842,164.137,163.7201,164.0408,6698.0
2020-06-01 13:40:00,204.7,204.87,204.67,204.86,1728.0,164.0969,164.2331,164.0728,164.2251,1728.0
2020-06-01 13:45:00,204.89,205.1,204.68,205.0,6354.0,164.2492,164.4175,164.0808,164.3374,6354.0
2020-06-01 13:50:00,205.02,205.02,204.5,204.67,1971.0,164.3534,164.3534,163.9365,164.0728,1971.0
2020-06-01 13:55:00,204.67,204.84,204.59,204.64,2600.0,164.0728,164.2091,164.0087,164.0488,2600.0
2020-06-01 14:00:00,204.71,204.76,204.54,204.59,1000.0,164.1049,164.145,163.9686,164.0087,1000.0
2020-06-01 14:05:00,204.63,204.96,204.57,204.93,4055.0,164.0408,164.3053,163.9927,164.2812,4055.0
2020-06-01 14:10:00,204.9,205.1,204.9,205.09,950.0,164.2572,164.4175,164.2572,164.4095,950.0
2020-06-01 14:15:00,205.03,205.03,204.9,204.9,645.0,164.3614,164.3614,164.2572,164.2572,645.0
2020-06-01 14:20:00,204.89,204.92,204.76,204.81,1812.0,164.2492,164.2732,164.145,164.185,1812.0
2020-06-01 14:25:00,204.94,204.97,204.81,204.89,1900.0,164.2893,164.3133,164.185,164.2492,1900.0
2020-06-01 14:30:00,204.92,205.18,204.91,205.12,1901.0,164.2732,164.4817,164.2652,164.4336,1901.0
2020-06-01 14:35:00,205.14,205.39,205.03,205.31,2725.0,164.4496,164.65,164.3614,164.5859,2725.0
2020-06-01 14:40:00,205.3,205.33,205.21,205.3,2004.0,164.5779,164.6019,164.5057,164.5779,2004.0
2020-06-01 14:45:00,205.39,205.61,205.39,205.56,1360.0,164.65,164.8264,164.65,164.7863,1360.0
2020-06-01 14:50:00,205.52,205.76,205.49,205.74,3762.0,164.7542,164.9466,164.7302,164.9306,3762.0
2020-06-01 14:55:00,205.76,205.95,205.76,205.93,2021.0,164.9466,165.0989,164.9466,165.0829,2021.0
2020-06-01 15:00:00,206.1,206.24,206.04,206.05,1830.0,165.2192,165.3314,165.1711,165.1791,1830.0
2020-06-01 15:05:00,206.05,206.05,205.87,205.95,3805.0,165.1791,165.1791,165.0348,165.0989,3805.0
2020-06-01 15:10:00,205.89,205.89,205.71,205.78,2996.0,165.0508,165.0508,164.9065,164.9626,2996.0
2020-06-01 15:15:00,205.7,205.91,205.65,205.9,5117.0,164.8985,165.0669,164.8584,165.0588,5117.0
2020-06-01 15:20:00,205.9,206.01,205.89,206.0,4351.0,165.0588,165.147,165.0508,165.139,4351.0
2020-06-01 15:25:00,205.94,205.99,205.6,205.6,10607.0,165.0909,165.131,164.8183,164.8183,10607.0
2020-06-01 15:30:00,205.6,205.6,205.13,205.51,7293.0,164.8183,164.8183,164.4416,164.7462,7293.0
2020-06-01 15:35:00,205.5,205.5,204.82,204.96,3882.0,164.7382,164.7382,164.1931,164.3053,3882.0
2020-06-01 15:40:00,204.96,205.22,204.56,204.56,4827.0,164.3053,164.5137,163.9846,163.9846,4827.0
2020-06-01 15:45:00,204.59,204.74,204.49,204.72,9949.0,164.0087,164.1289,163.9285,164.1129,9949.0
2020-06-01 15:50:00,204.73,204.93,204.58,204.65,31914.0,164.1209,164.2812,164.0007,164.0568,31914.0
2020-06-01 15:55:00,204.71,205.1,204.53,204.75,40625.0,164.1049,164.4175,163.9606,164.137,40625.0
2020-06-02 09:30:00,207.31,207.31,204.88,204.88,66372.0,166.1892,166.1892,164.2412,164.2412,66372.0
2020-06-02 09:35:00,205.07,206.45,204.65,204.66,14490.0,164.3935,165.4997,164.0568,164.0648,14490.0
2020-06-02 09:40:00,204.76,204.76,203.66,203.73,12976.0,164.145,164.145,163.2632,163.3193,12976.0
2020-06-02 09:45:00,203.64,204.24,203.64,204.24,7279.0,163.2471,163.7281,163.2471,163.7281,7279.0
2020-06-02 09:50:00,204.4,204.72,204.26,204.58,42510.0,163.8564,164.1129,163.7441,164.0007,42510.0
2020-06-02 09:55:00,204.49,204.63,204.25,204.59,4187.0,163.9285,164.0408,163.7361,164.0087,4187.0
2020-06-02 10:00:00,204.7,204.75,204.4,204.42,2755.0,164.0969,164.137,163.8564,163.8724,2755.0
2020-06-02 10:05:00,204.53,204.58,204.06,204.19,3298.0,163.9606,164.0007,163.5838,163.688,3298.0
2020-06-02 10:10:00,204.13,204.49,204.13,204.38,1400.0,163.6399,163.9285,163.6399,163.8403,1400.0
2020-06-02 10:15:00,204.42,204.53,203.96,204.03,6953.0,163.8724,163.9606,163.5037,163.5598,6953.0
2020-06-02 10:20:00,203.97,204.47,203.88,204.0,17563.0,163.5117,163.9125,163.4395,163.5357,17563.0
2020-06-02 10:25:00,203.97,204.47,203.87,204.11,4113.0,163.5117,163.9125,163.4315,163.6239,4113.0
2020-06-02 10:30:00,204.15,204.4,203.99,204.08,4189.0,163.656,163.8564,163.5277,163.5998,4189.0
2020-06-02 10:35:00,204.12,204.66,204.12,204.58,6407.0,163.6319,164.0648,163.6319,164.0007,6407.0
2020-06-02 10:40:00,204.59,205.08,204.56,205.08,13835.0,164.0087,164.4015,163.9846,164.4015,13835.0
2020-06-02 10:45:00,205.04,205.04,204.56,204.65,10896.0,164.3694,164.3694,163.9846,164.0568,10896.0
2020-06-02 10:50:00,204.73,204.73,203.84,204.14,7051.0,164.1209,164.1209,163.4075,163.6479,7051.0
2020-06-02 10:55:00,204.21,204.31,203.83,203.83,2901.0,163.7041,163.7842,163.3994,163.3994,2901.0
2020-06-02 11:00:00,203.82,204.14,203.72,203.88,8974.0,163.3914,163.6479,163.3113,163.4395,8974.0
2020-06-02 11:05:00,203.95,204.0,203.6,204.0,5100.0,163.4956,163.5357,163.2151,163.5357,5100.0
2020-06-02 11:10:00,204.01,204.26,203.92,204.09,15700.0,163.5437,163.7441,163.4716,163.6079,15700.0
2020-06-02 11:15:00,204.12,204.48,204.04,204.16,3460.0,163.6319,163.9205,163.5678,163.664,3460.0
2020-06-02 11:20:00,204.4,204.47,204.24,204.45,3393.0,163.8564,163.9125,163.7281,163.8965,3393.0
2020-06-02 11:25:00,204.49,204.5,203.95,204.09,13469.0,163.9285,163.9365,163.4956,163.6079,13469.0
2020-06-02 11:30:00,203.97,204.1,203.77,203.99,8230.0,163.5117,163.6159,163.3513,163.5277,8230.0
2020-06-02 11:35:00,203.99,204.28,203.95,204.08,5828.0,163.5277,163.7602,163.4956,163.5998,5828.0
2020-06-02 11:40:00,204.1,204.14,203.82,203.87,5300.0,163.6159,163.6479,163.3914,163.4315,5300.0
2020-06-02 11:45:00,203.86,204.11,203.77,204.06,5731.0,163.4235,163.6239,163.3513,163.5838,5731.0
2020-06-02 11:50:00,203.97,204.03,203.91,204.0,3990.0,163.5117,163.5598,163.4636,163.5357,3990.0
2020-06-02 11:55:00,203.9,204.01,203.75,203.91,8942.0,163.4556,163.5437,163.3353,163.4636,8942.0
2020-06-02 12:00:00,203.96,203.96,203.77,203.83,7900.0,163.5037,163.5037,163.3513,163.3994,7900.0
2020-06-02 12:05:00,203.9,204.04,203.9,203.99,4032.0,163.4556,163.5678,163.4556,163.5277,4032.0
2020-06-02 12:10:00,204.05,204.31,204.05,204.31,1900.0,163.5758,163.7842,163.5758,163.7842,1900.0
2020-06-02 12:15:00,204.33,204.41,204.16,204.38,3074.0,163.8003,163.8644,163.664,163.8403,3074.0
2020-06-02 12:20:00,204.41,204.56,204.14,204.14,5279.0,163.8644,163.9846,163.6479,163.6479,5279.0
2020-06-02 12:25:00,204.23,204.54,204.15,204.47,6169.0,163.7201,163.9686,163.656,163.9125,6169.0
2020-06-02 12:30:00,204.43,204.43,204.25,204.34,2700.0,163.8804,163.8804,163.7361,163.8083,2700.0
2020-06-02 12:35:00,204.32,204.39,204.23,204.39,2507.0,163.7922,163.8484,163.7201,163.8484,2507.0
2020-06-02 12:40:00,204.33,204.38,204.28,204.33,3151.0,163.8003,163.8403,163.7602,163.8003,3151.0
2020-06-02 12:45:00,204.31,204.38,204.29,204.33,1997.0,163.7842,163.8403,163.7682,163.8003,1997.0
2020-06-02 12:50:00,204.29,204.39,204.24,204.3,5307.0,163.7682,163.8484,163.7281,163.7762,5307.0
2020-06-02 12:55:00,204.3,204.5,204.28,204.46,3914.0,163.7762,163.9365,163.7602,163.9045,3914.0
2020-06-02 13:00:00,204.46,204.56,204.44,204.5,17170.0,163.9045,163.9846,163.8884,163.9365,17170.0
2020-06-02 13:05:00,204.51,204.89,204.42,204.48,10916.0,163.9446,164.2492,163.8724,163.9205,10916.0
2020-06-02 13:10:00,204.56,204.72,204.52,204.6,3300.0,163.9846,164.1129,163.9526,164.0167,3300.0
2020-06-02 13:15:00,204.56,204.75,204.53,204.75,8324.0,163.9846,164.137,163.9606,164.137,8324.0
2020-06-02 13:20:00,204.71,205.04,204.7,205.04,5849.0,164.1049,164.3694,164.0969,164.3694,5849.0
2020-06-02 13:25:00,205.03,205.26,204.98,205.23,2800.0,164.3614,164.5458,164.3213,164.5217,2800.0
2020-06-02 13:30:00,205.15,205.15,204.95,205.1,3385.0,164.4576,164.4576,164.2973,164.4175,3385.0
2020-06-02 13:35:00,205.04,205.08,204.99,205.07,7954.0,164.3694,164.4015,164.3293,164.3935,7954.0
2020-06-02 13:40:00,205.07,205.15,205.06,205.15,6370.0,164.3935,164.4576,164.3855,164.4576,6370.0
2020-06-02 13:45:00,205.09,205.44,205.09,205.4,8608.0,164.4095,164.6901,164.4095,164.658,8608.0
2020-06-02 13:50:00,205.49,205.84,205.48,205.6,9436.0,164.7302,165.0107,164.7222,164.8183,9436.0
2020-06-02 13:55:00,205.65,206.29,205.65,206.29,7535.0,164.8584,165.3715,164.8584,165.3715,7535.0
2020-06-02 14:00:00,206.17,206.31,206.17,206.28,2975.0,165.2753,165.3875,165.2753,165.3635,2975.0
2020-06-02 14:05:00,206.26,206.37,206.02,206.05,4939.0,165.3474,165.4356,165.155,165.1791,4939.0
2020-06-02 14:10:00,206.04,206.07,205.78,205.78,4115.0,165.1711,165.1951,164.9626,164.9626,4115.0
2020-06-02 14:15:00,205.73,205.74,205.58,205.68,3682.0,164.9226,164.9306,164.8023,164.8825,3682.0
2020-06-02 14:20:00,205.73,206.32,205.68,206.32,3000.0,164.9226,165.3955,164.8825,165.3955,3000.0
2020-06-02 14:25:00,206.25,206.65,206.21,206.65,7659.0,165.3394,165.6601,165.3074,165.6601,7659.0
2020-06-02 14:30:00,206.67,206.67,206.49,206.5,6439.0,165.6761,165.6761,165.5318,165.5398,6439.0
2020-06-02 14:35:00,206.46,206.59,206.32,206.59,6556.0,165.5078,165.612,165.3955,165.612,6556.0
2020-06-02 14:40:00,206.59,206.77,206.53,206.75,5200.0,165.612,165.7563,165.5639,165.7402,5200.0
2020-06-02 14:45:00,206.69,207.09,206.69,207.02,4358.0,165.6921,166.0128,165.6921,165.9567,4358.0
2020-06-02 14:50:00,207.01,207.01,206.71,206.88,4326.0,165.9487,165.9487,165.7082,165.8445,4326.0
2020-06-02 14:55:00,206.84,207.13,206.74,207.01,6044.0,165.8124,166.0449,165.7322,165.9487,6044.0
2020-06-02 15:00:00,207.0,207.16,206.89,207.01,22499.0,165.9407,166.0689,165.8525,165.9487,22499.0
2020-06-02 15:05:00,207.03,207.04,206.89,206.95,7141.0,165.9647,165.9727,165.8525,165.9006,7141.0
2020-06-02 15:10:00,206.95,206.95,206.79,206.86,3500.0,165.9006,165.9006,165.7723,165.8284,3500.0
2020-06-02 15:15:00,206.83,206.92,206.53,206.58,8806.0,165.8044,165.8765,165.5639,165.604,8806.0
2020-06-02 15:20:00,206.52,206.61,206.47,206.52,6112.0,165.5559,165.628,165.5158,165.5559,6112.0
2020-06-02 15:25:00,206.48,206.73,206.24,206.71,14401.0,165.5238,165.7242,165.3314,165.7082,14401.0
2020-06-02 15:30:00,206.68,207.22,206.63,206.98,15431.0,165.6841,166.117,165.644,165.9246,15431.0
2020-06-02 15:35:00,206.99,207.36,206.99,207.27,11790.0,165.9326,166.2292,165.9326,166.1571,11790.0
2020-06-02 15:40:00,207.25,207.49,207.15,207.37,16516.0,166.1411,166.3335,166.0609,166.2373,16516.0
2020-06-02 15:45:00,207.38,207.75,207.36,207.64,13928.0,166.2453,166.5419,166.2292,166.4537,13928.0
2020-06-02 15:50:00,207.67,209.07,207.67,208.19,29320.0,166.4778,167.6001,166.4778,166.8946,29320.0
2020-06-02 15:55:00,208.18,208.19,207.49,207.74,58292.0,166.8866,166.8946,166.3335,166.5339,58292.0
2020-06-03 09:30:00,208.66,210.31,208.66,209.86,13187.0,167.2714,168.5941,167.2714,168.2334,13187.0
2020-06-03 09:35:00,210.06,210.66,209.64,210.47,3121.0,168.3937,168.8747,168.057,168.7224,3121.0
2020-06-03 09:40:00,210.27,210.43,209.94,210.43,2848.0,168.562,168.6903,168.2975,168.6903,2848.0
2020-06-03 09:45:00,210.79,210.91,210.6,210.76,5148.0,168.9789,169.0751,168.8266,168.9548,5148.0
2020-06-03 09:50:00,210.77,210.96,210.57,210.94,13251.0,168.9629,169.1152,168.8025,169.0991,13251.0
2020-06-03 09:55:00,210.95,211.12,210.54,210.72,12684.0,169.1072,169.2434,168.7785,168.9228,12684.0
2020-06-03 10:00:00,210.62,211.16,210.62,211.16,27447.0,168.8426,169.2755,168.8426,169.2755,27447.0
2020-06-03 10:05:00,211.3,211.5,211.03,211.2,8365.0,169.3877,169.5481,169.1713,169.3076,8365.0
2020-06-03 10:10:00,211.24,211.25,210.76,211.0,9674.0,169.3396,169.3476,168.9548,169.1472,9674.0
2020-06-03 10:15:00,211.0,211.13,210.96,211.01,8635.0,169.1472,169.2514,169.1152,169.1553,8635.0
2020-06-03 10:20:00,211.07,211.73,211.06,211.73,5662.0,169.2034,169.7324,169.1953,169.7324,5662.0
2020-06-03 10:25:00,211.76,211.76,211.25,211.25,5580.0,169.7565,169.7565,169.3476,169.3476,5580.0
2020-06-03 10:30:00,211.32,211.48,211.25,211.46,5768.0,169.4038,169.532,169.3476,169.516,5768.0
2020-06-03 10:35:00,211.41,211.67,211.4,211.67,3252.0,169.4759,169.6843,169.4679,169.6843,3252.0
2020-06-03 10:40:00,211.68,212.08,211.67,211.96,7916.0,169.6924,170.013,169.6843,169.9168,7916.0
2020-06-03 10:45:00,211.93,212.14,211.79,212.05,7106.0,169.8928,170.0611,169.7805,169.989,7106.0
2020-06-03 10:50:00,212.0,212.56,211.74,212.45,6019.0,169.9489,170.3978,169.7405,170.3096,6019.0
2020-06-03 10:55:00,212.46,212.98,212.41,212.7,20362.0,170.3176,170.7345,170.2776,170.51,20362.0
2020-06-03 11:00:00,212.77,213.44,212.74,213.13,5160.0,170.5661,171.1033,170.5421,170.8547,5160.0
2020-06-03 11:05:00,213.08,213.56,212.96,213.44,20108.0,170.8147,171.1994,170.7185,171.1033,20108.0
2020-06-03 11:10:00,213.61,213.61,213.32,213.44,1980.0,171.2395,171.2395,171.0071,171.1033,1980.0
2020-06-03 11:15:00,213.25,213.44,213.2,213.2,2798.0,170.9509,171.1033,170.9109,170.9109,2798.0
2020-06-03 11:20:00,213.06,213.43,213.03,213.03,5612.0,170.7986,171.0952,170.7746,170.7746,5612.0
2020-06-03 11:25:00,212.89,212.98,212.4,212.4,6587.0,170.6623,170.7345,170.2695,170.2695,6587.0
2020-06-03 11:30:00,212.35,212.55,212.16,212.52,9843.0,170.2295,170.3898,170.0771,170.3657,9843.0
2020-06-03 11:35:00,212.47,212.48,212.09,212.15,5142.0,170.3257,170.3337,170.021,170.0691,5142.0
2020-06-03 11:40:00,212.06,212.3,211.68,211.68,5245.0,169.997,170.1894,169.6924,169.6924,5245.0
2020-06-03 11:45:00,211.82,212.07,211.68,211.89,6215.0,169.8046,170.005,169.6924,169.8607,6215.0
2020-06-03 11:50:00,211.96,212.25,211.92,212.12,5043.0,169.9168,170.1493,169.8847,170.0451,5043.0
2020-06-03 11:55:00,212.05,212.12,211.92,212.01,4908.0,169.989,170.0451,169.8847,169.9569,4908.0
2020-06-03 12:00:00,212.06,212.41,211.96,212.36,4600.0,169.997,170.2776,169.9168,170.2375,4600.0
2020-06-03 12:05:00,212.54,212.81,212.45,212.75,10600.0,170.3818,170.5982,170.3096,170.5501,10600.0
2020-06-03 12:10:00,212.65,212.75,212.23,212.23,11995.0,170.47,170.5501,170.1333,170.1333,11995.0
2020-06-03 12:15:00,212.33,212.9,212.33,212.49,11853.0,170.2134,170.6704,170.2134,170.3417,11853.0
2020-06-03 12:20:00,212.49,212.6,211.52,211.71,5400.0,170.3417,170.4299,169.5641,169.7164,5400.0
2020-06-03 12:25:00,211.74,212.4,211.74,212.36,3758.0,169.7405,170.2695,169.7405,170.2375,3758.0
2020-06-03 12:30:00,212.4,212.4,212.12,212.18,1900.0,170.2695,170.2695,170.0451,170.0932,1900.0
2020-06-03 12:35:00,212.18,212.18,211.82,211.82,3508.0,170.0932,170.0932,169.8046,169.8046,3508.0
2020-06-03 12:40:00,211.83,211.96,211.32,211.39,3408.0,169.8126,169.9168,169.4038,169.4599,3408.0
2020-06-03 12:45:00,211.38,211.38,210.87,210.92,3851.0,169.4519,169.4519,169.043,169.0831,3851.0
2020-06-03 12:50:00,210.79,211.39,210.79,211.23,4536.0,168.9789,169.4599,168.9789,169.3316,4536.0
2020-06-03 12:55:00,211.26,211.39,211.03,211.05,2700.0,169.3557,169.4599,169.1713,169.1873,2700.0
2020-06-03 13:00:00,211.14,211.15,210.69,210.87,2041.0,169.2595,169.2675,168.8987,169.043,2041.0
2020-06-03 13:05:00,210.91,210.93,210.48,210.49,4217.0,169.0751,169.0911,168.7304,168.7384,4217.0
2020-06-03 13:10:00,210.43,210.43,210.15,210.16,3468.0,168.6903,168.6903,168.4658,168.4739,3468.0
2020-06-03 13:15:00,210.09,210.18,209.9,210.08,3635.0,168.4177,168.4899,168.2654,168.4097,3635.0
2020-06-03 13:20:00,210.19,210.31,209.77,210.15,9410.0,168.4979,168.5941,168.1612,168.4658,9410.0
2020-06-03 13:25:00,210.24,210.37,210.04,210.08,9801.0,168.538,168.6422,168.3777,168.4097,9801.0
2020-06-03 13:30:00,210.04,210.61,209.97,210.58,29655.0,168.3777,168.8346,168.3215,168.8105,29655.0
2020-06-03 13:35:00,210.57,210.87,210.57,210.66,28586.0,168.8025,169.043,168.8025,168.8747,28586.0
2020-06-03 13:40:00,210.65,210.96,210.6,210.83,3900.0,168.8667,169.1152,168.8266,169.011,3900.0
2020-06-03 13:45:00,210.86,210.89,210.69,210.79,5171.0,169.035,169.0591,168.8987,168.9789,5171.0
2020-06-03 13:50:00,210.79,210.89,210.08,210.76,13442.0,168.9789,169.0591,168.4097,168.9548,13442.0
2020-06-03 13:55:00,210.52,210.61,210.31,210.52,19471.0,168.7624,168.8346,168.5941,168.7624,19471.0
2020-06-03 14:00:00,210.51,211.22,210.5,211.03,11262.0,168.7544,169.3236,168.7464,169.1713,11262.0
2020-06-03 14:05:00,211.02,211.02,210.81,210.86,4164.0,169.1633,169.1633,168.9949,169.035,4164.0
2020-06-03 14:10:00,210.85,210.99,210.55,210.55,4197.0,169.027,169.1392,168.7865,168.7865,4197.0
2020-06-03 14:15:00,210.72,211.12,210.54,211.0,8477.0,168.9228,169.2434,168.7785,169.1472,8477.0
2020-06-03 14:20:00,211.0,211.67,211.0,211.5,9129.0,169.1472,169.6843,169.1472,169.5481,9129.0
2020-06-03 14:25:00,211.5,211.63,211.5,211.6,15395.0,169.5481,169.6523,169.5481,169.6282,15395.0
2020-06-03 14:30:00,211.58,211.63,211.5,211.5,18757.0,169.6122,169.6523,169.5481,169.5481,18757.0
2020-06-03 14:35:00,211.57,211.65,211.5,211.65,5900.0,169.6042,169.6683,169.5481,169.6683,5900.0
2020-06-03 14:40:00,211.6,211.6,211.5,211.5,6734.0,169.6282,169.6282,169.5481,169.5481,6734.0
2020-06-03 14:45:00,211.5,211.63,211.36,211.49,10004.0,169.5481,169.6523,169.4358,169.54,10004.0
2020-06-03 14:50:00,211.5,211.5,210.62,210.85,6864.0,169.5481,169.5481,168.8426,169.027,6864.0
2020-06-03 14:55:00,210.69,210.69,209.83,210.04,6210.0,168.8987,168.8987,168.2093,168.3777,6210.0
2020-06-03 15:00:00,210.08,210.27,209.95,210.01,7158.0,168.4097,168.562,168.3055,168.3536,7158.0
2020-06-03 15:05:00,210.03,210.21,209.59,209.59,6341.0,168.3696,168.5139,168.0169,168.0169,6341.0
2020-06-03 15:10:00,209.48,209.68,209.28,209.33,7531.0,167.9287,168.0891,167.7684,167.8085,7531.0
2020-06-03 15:15:00,209.41,209.71,209.21,209.21,6143.0,167.8726,168.1131,167.7123,167.7123,6143.0
2020-06-03 15:20:00,209.13,209.4,208.9,209.33,7419.0,167.6482,167.8646,167.4638,167.8085,7419.0
2020-06-03 15:25:00,209.32,209.32,208.86,208.88,12247.0,167.8005,167.8005,167.4317,167.4477,12247.0
2020-06-03 15:30:00,208.91,209.26,208.68,209.26,16228.0,167.4718,167.7524,167.2874,167.7524,16228.0
2020-06-03 15:35:00,209.2,209.56,209.1,209.34,12417.0,167.7043,167.9929,167.6241,167.8165,12417.0
2020-06-03 15:40:00,209.25,209.38,208.67,208.86,12865.0,167.7444,167.8486,167.2794,167.4317,12865.0
2020-06-03 15:45:00,208.84,209.01,208.35,208.45,21143.0,167.4157,167.552,167.0229,167.103,21143.0
2020-06-03 15:50:00,208.52,209.03,208.45,208.97,38548.0,167.1592,167.568,167.103,167.5199,38548.0
2020-06-03 15:55:00,208.93,208.97,207.5,207.95,82143.0,167.4878,167.5199,166.3415,166.7022,82143.0
2020-06-04 09:30:00,206.88,207.49,205.41,205.56,33209.0,165.8445,166.3335,164.666,164.7863,33209.0
2020-06-04 09:35:00,205.31,206.73,205.29,205.93,11203.0,164.5859,165.7242,164.5698,165.0829,11203.0
2020-06-04 09:40:00,205.96,205.96,205.25,205.62,7186.0,165.1069,165.1069,164.5378,164.8344,7186.0
2020-06-04 09:45:00,205.9,206.38,205.42,205.73,5347.0,165.0588,165.4436,164.6741,164.9226,5347.0
2020-06-04 09:50:00,205.8,205.8,204.81,205.15,9940.0,164.9787,164.9787,164.185,164.4576,9940.0
2020-06-04 09:55:00,205.03,205.04,204.38,204.67,7211.0,164.3614,164.3694,163.8403,164.0728,7211.0
2020-06-04 10:00:00,204.68,205.24,204.67,204.89,6995.0,164.0808,164.5298,164.0728,164.2492,6995.0
2020-06-04 10:05:00,204.93,205.4,204.83,205.4,5766.0,164.2812,164.658,164.2011,164.658,5766.0
2020-06-04 10:10:00,205.28,205.28,204.38,204.47,4675.0,164.5618,164.5618,163.8403,163.9125,4675.0
2020-06-04 10:15:00,204.51,205.1,204.32,204.42,10435.0,163.9446,164.4175,163.7922,163.8724,10435.0
2020-06-04 10:20:00,204.46,204.49,203.47,203.58,7759.0,163.9045,163.9285,163.1108,163.199,7759.0
2020-06-04 10:25:00,203.47,203.63,203.14,203.51,5879.0,163.1108,163.2391,162.8463,163.1429,5879.0
2020-06-04 10:30:00,203.65,204.26,203.42,204.17,5384.0,163.2551,163.7441,163.0708,163.672,5384.0
2020-06-04 10:35:00,204.05,204.37,204.04,204.08,4197.0,163.5758,163.8323,163.5678,163.5998,4197.0
2020-06-04 10:40:00,204.12,204.65,204.12,204.31,3005.0,163.6319,164.0568,163.6319,163.7842,3005.0
2020-06-04 10:45:00,204.32,204.33,203.91,204.16,1830.0,163.7922,163.8003,163.4636,163.664,1830.0
2020-06-04 10:50:00,204.12,204.57,204.02,204.48,4043.0,163.6319,163.9927,163.5517,163.9205,4043.0
2020-06-04 10:55:00,204.41,204.53,204.07,204.3,3139.0,163.8644,163.9606,163.5918,163.7762,3139.0
2020-06-04 11:00:00,204.42,204.42,203.93,204.0,4050.0,163.8724,163.8724,163.4796,163.5357,4050.0
2020-06-04 11:05:00,204.05,204.26,203.72,203.89,14169.0,163.5758,163.7441,163.3113,163.4475,14169.0
2020-06-04 11:10:00,203.66,203.75,203.61,203.74,5815.0,163.2632,163.3353,163.2231,163.3273,5815.0
2020-06-04 11:15:00,203.74,203.78,203.29,203.39,4604.0,163.3273,163.3594,162.9665,163.0467,4604.0
2020-06-04 11:20:00,203.3,203.55,203.3,203.52,4282.0,162.9746,163.175,162.9746,163.1509,4282.0
2020-06-04 11:25:00,203.63,203.93,203.62,203.93,3929.0,163.2391,163.4796,163.2311,163.4796,3929.0
2020-06-04 11:30:00,203.97,204.2,203.82,204.0,2900.0,163.5117,163.696,163.3914,163.5357,2900.0
2020-06-04 11:35:00,203.91,203.91,203.05,203.05,1900.0,163.4636,163.4636,162.7742,162.7742,1900.0
2020-06-04 11:40:00,203.2,203.28,202.82,203.02,4970.0,162.8944,162.9585,162.5898,162.7501,4970.0
2020-06-04 11:45:00,203.08,203.08,202.37,202.39,1900.0,162.7982,162.7982,162.229,162.2451,1900.0
2020-06-04 11:50:00,202.17,202.33,202.06,202.15,2766.0,162.0687,162.197,161.9805,162.0527,2766.0
2020-06-04 11:55:00,202.06,202.14,201.67,201.75,9669.0,161.9805,162.0447,161.6679,161.732,9669.0
2020-06-04 12:00:00,201.8,202.17,201.72,201.72,5300.0,161.7721,162.0687,161.708,161.708,5300.0
2020-06-04 12:05:00,201.72,201.82,201.52,201.82,3670.0,161.708,161.7881,161.5476,161.7881,3670.0
2020-06-04 12:10:00,201.92,202.28,201.68,201.7,5117.0,161.8683,162.1569,161.6759,161.6919,5117.0
2020-06-04 12:15:00,201.74,201.95,201.72,201.8,3203.0,161.724,161.8923,161.708,161.7721,3203.0
2020-06-04 12:20:00,201.75,201.82,201.62,201.64,2222.0,161.732,161.7881,161.6278,161.6438,2222.0
2020-06-04 12:25:00,201.64,201.64,201.32,201.36,3800.0,161.6438,161.6438,161.3873,161.4194,3800.0
2020-06-04 12:30:00,201.36,201.46,201.13,201.15,4065.0,161.4194,161.4995,161.235,161.251,4065.0
2020-06-04 12:35:00,201.15,201.38,200.96,200.96,4005.0,161.251,161.4354,161.0987,161.0987,4005.0
2020-06-04 12:40:00,201.0,201.19,200.95,200.96,3860.0,161.1308,161.2831,161.0907,161.0987,3860.0
2020-06-04 12:45:00,200.93,200.97,200.7,200.82,3901.0,161.0747,161.1067,160.8903,160.9865,3901.0
2020-06-04 12:50:00,200.87,200.9,200.58,200.58,3311.0,161.0266,161.0506,160.7941,160.7941,3311.0
2020-06-04 12:55:00,200.67,200.68,200.43,200.68,6200.0,160.8662,160.8743,160.6738,160.8743,6200.0
2020-06-04 13:00:00,200.64,200.87,200.25,200.39,7531.0,160.8422,161.0266,160.5295,160.6418,7531.0
2020-06-04 13:05:00,200.42,200.69,200.28,200.68,4700.0,160.6658,160.8823,160.5536,160.8743,4700.0
2020-06-04 13:10:00,200.59,201.18,200.58,200.87,5949.0,160.8021,161.2751,160.7941,161.0266,5949.0
2020-06-04 13:15:00,200.92,201.19,200.78,201.11,5135.0,161.0666,161.2831,160.9544,161.219,5135.0
2020-06-04 13:20:00,201.24,201.25,200.76,200.77,2600.0,161.3232,161.3312,160.9384,160.9464,2600.0
2020-06-04 13:25:00,200.82,201.12,200.77,201.02,7473.0,160.9865,161.227,160.9464,161.1468,7473.0
2020-06-04 13:30:00,201.06,201.28,200.84,200.84,3025.0,161.1789,161.3552,161.0025,161.0025,3025.0
2020-06-04 13:35:00,200.77,201.15,200.67,201.04,4242.0,160.9464,161.251,160.8662,161.1628,4242.0
2020-06-04 13:40:00,201.12,202.32,201.07,201.6,8525.0,161.227,162.189,161.1869,161.6118,8525.0
2020-06-04 13:45:00,201.5,201.76,201.33,201.47,6118.0,161.5316,161.74,161.3953,161.5076,6118.0
2020-06-04 13:50:00,201.46,201.53,201.21,201.37,4504.0,161.4995,161.5557,161.2991,161.4274,4504.0
2020-06-04 13:55:00,201.43,201.53,201.37,201.42,2897.0,161.4755,161.5557,161.4274,161.4675,2897.0
2020-06-04 14:00:00,201.44,201.56,201.05,201.05,4508.0,161.4835,161.5797,161.1709,161.1709,4508.0
2020-06-04 14:05:00,200.96,201.12,200.92,201.06,5663.0,161.0987,161.227,161.0666,161.1789,5663.0
2020-06-04 14:10:00,201.05,201.31,200.96,201.24,8835.0,161.1709,161.3793,161.0987,161.3232,8835.0
2020-06-04 14:15:00,201.3,201.36,201.11,201.14,3653.0,161.3713,161.4194,161.219,161.243,3653.0
2020-06-04 14:20:00,201.22,201.22,200.65,200.71,3914.0,161.3071,161.3071,160.8502,160.8983,3914.0
2020-06-04 14:25:00,200.64,200.65,200.37,200.41,7183.0,160.8422,160.8502,160.6257,160.6578,7183.0
2020-06-04 14:30:00,200.48,200.49,200.06,200.09,6648.0,160.7139,160.7219,160.3772,160.4013,6648.0
2020-06-04 14:35:00,200.14,200.16,199.85,199.86,2815.0,160.4414,160.4574,160.2089,160.2169,2815.0
2020-06-04 14:40:00,199.89,199.99,199.54,199.95,7918.0,160.241,160.3211,159.9604,160.2891,7918.0
2020-06-04 14:45:00,199.9,200.06,199.83,199.9,9045.0,160.249,160.3772,160.1929,160.249,9045.0
2020-06-04 14:50:00,199.8,199.89,199.52,199.53,7615.0,160.1688,160.241,159.9443,159.9524,7615.0
2020-06-04 14:55:00,199.56,199.61,199.0,199.13,7424.0,159.9764,160.0165,159.5275,159.6317,7424.0
2020-06-04 15:00:00,199.15,199.28,199.07,199.24,4416.0,159.6477,159.7519,159.5836,159.7199,4416.0
2020-06-04 15:05:00,199.2,199.22,198.93,199.08,6785.0,159.6878,159.7038,159.4714,159.5916,6785.0
2020-06-04 15:10:00,199.13,199.52,199.04,199.39,7867.0,159.6317,159.9443,159.5596,159.8401,7867.0
2020-06-04 15:15:00,199.45,199.55,199.23,199.49,6450.0,159.8882,159.9684,159.7119,159.9203,6450.0
2020-06-04 15:20:00,199.46,199.56,199.37,199.38,7252.0,159.8962,159.9764,159.8241,159.8321,7252.0
2020-06-04 15:25:00,199.37,200.32,199.36,200.28,8404.0,159.8241,160.5857,159.8161,160.5536,8404.0
2020-06-04 15:30:00,200.26,200.78,200.12,200.62,25185.0,160.5376,160.9544,160.4253,160.8262,25185.0
2020-06-04 15:35:00,200.59,200.64,200.15,200.64,9145.0,160.8021,160.8422,160.4494,160.8422,9145.0
2020-06-04 15:40:00,200.69,200.77,200.51,200.7,11273.0,160.8823,160.9464,160.738,160.8903,11273.0
2020-06-04 15:45:00,200.67,201.24,200.6,200.6,16935.0,160.8662,161.3232,160.8101,160.8101,16935.0
2020-06-04 15:50:00,200.75,201.01,200.18,200.37,25070.0,160.9304,161.1388,160.4734,160.6257,25070.0
2020-06-04 15:55:00,200.34,200.69,200.16,200.65,45399.0,160.6017,160.8823,160.4574,160.8502,45399.0
2020-06-05 09:30:00,205.99,207.34,204.57,206.18,32329.0,165.131,166.2132,163.9927,165.2833,32329.0
2020-06-05 09:35:00,206.34,206.45,204.85,205.16,8104.0,165.4116,165.4997,164.2171,164.4656,8104.0
2020-06-05 09:40:00,205.15,205.29,204.66,204.69,11159.0,164.4576,164.5698,164.0648,164.0889,11159.0
2020-06-05 09:45:00,204.8,205.09,204.48,204.86,4574.0,164.177,164.4095,163.9205,164.2251,4574.0
2020-06-05 09:50:00,204.99,205.09,204.11,204.31,6422.0,164.3293,164.4095,163.6239,163.7842,6422.0
2020-06-05 09:55:00,204.31,204.49,204.21,204.31,8656.0,163.7842,163.9285,163.7041,163.7842,8656.0
2020-06-05 10:00:00,204.12,204.48,203.43,204.48,9574.0,163.6319,163.9205,163.0788,163.9205,9574.0
2020-06-05 10:05:00,204.34,204.41,203.87,204.19,5106.0,163.8083,163.8644,163.4315,163.688,5106.0
2020-06-05 10:10:00,204.02,204.62,203.9,204.46,11396.0,163.5517,164.0327,163.4556,163.9045,11396.0
2020-06-05 10:15:00,204.46,204.56,204.09,204.46,8700.0,163.9045,163.9846,163.6079,163.9045,8700.0
2020-06-05 10:20:00,204.39,205.92,204.39,205.5,10505.0,163.8484,165.0749,163.8484,164.7382,10505.0
2020-06-05 10:25:00,205.5,205.5,205.17,205.27,4826.0,164.7382,164.7382,164.4736,164.5538,4826.0
2020-06-05 10:30:00,205.29,205.47,204.89,205.41,11711.0,164.5698,164.7141,164.2492,164.666,11711.0
2020-06-05 10:35:00,205.24,205.77,205.22,205.41,5338.0,164.5298,164.9546,164.5137,164.666,5338.0
2020-06-05 10:40:00,205.36,206.0,205.36,205.89,10081.0,164.626,165.139,164.626,165.0508,10081.0
2020-06-05 10:45:00,206.02,206.37,205.94,206.35,4430.0,165.155,165.4356,165.0909,165.4196,4430.0
2020-06-05 10:50:00,206.37,206.7,205.68,205.68,60650.0,165.4356,165.7002,164.8825,164.8825,60650.0
2020-06-05 10:55:00,205.68,206.0,205.6,205.66,16195.0,164.8825,165.139,164.8183,164.8664,16195.0
2020-06-05 11:00:00,205.75,205.77,205.39,205.69,5505.0,164.9386,164.9546,164.65,164.8905,5505.0
2020-06-05 11:05:00,205.71,205.98,205.12,205.12,5508.0,164.9065,165.123,164.4336,164.4336,5508.0
2020-06-05 11:10:00,205.2,205.31,204.88,205.01,12434.0,164.4977,164.5859,164.2412,164.3454,12434.0
2020-06-05 11:15:00,205.02,205.22,204.78,205.22,12321.0,164.3534,164.5137,164.161,164.5137,12321.0
2020-06-05 11:20:00,205.22,205.25,204.97,205.09,13815.0,164.5137,164.5378,164.3133,164.4095,13815.0
2020-06-05 11:25:00,205.09,206.28,205.09,206.28,8018.0,164.4095,165.3635,164.4095,165.3635,8018.0
2020-06-05 11:30:00,206.31,207.07,206.28,207.07,3672.0,165.3875,165.9968,165.3635,165.9968,3672.0
2020-06-05 11:35:00,206.95,207.14,206.9,207.13,4428.0,165.9006,166.0529,165.8605,166.0449,4428.0
2020-06-05 11:40:00,207.16,207.39,206.52,206.59,5966.0,166.0689,166.2533,165.5559,165.612,5966.0
2020-06-05 11:45:00,206.52,206.52,205.38,206.03,24187.0,165.5559,165.5559,164.642,165.1631,24187.0
2020-06-05 11:50:00,206.05,206.56,205.99,206.51,8841.0,165.1791,165.5879,165.131,165.5478,8841.0
2020-06-05 11:55:00,206.53,207.13,206.52,207.13,4008.0,165.5639,166.0449,165.5559,166.0449,4008.0
2020-06-05 12:00:00,207.31,207.39,207.13,207.39,2860.0,166.1892,166.2533,166.0449,166.2533,2860.0
2020-06-05 12:05:00,207.4,207.66,207.38,207.47,3224.0,166.2613,166.4697,166.2453,166.3174,3224.0
2020-06-05 12:10:00,207.52,207.58,206.53,206.53,5522.0,166.3575,166.4056,165.5639,165.5639,5522.0
2020-06-05 12:15:00,206.53,206.78,206.43,206.66,1741.0,165.5639,165.7643,165.4837,165.6681,1741.0
2020-06-05 12:20:00,206.68,207.32,206.68,207.24,5708.0,165.6841,166.1972,165.6841,166.133,5708.0
2020-06-05 12:25:00,207.21,207.52,206.99,207.16,4153.0,166.109,166.3575,165.9326,166.0689,4153.0
2020-06-05 12:30:00,207.17,207.39,206.95,207.05,11872.0,166.0769,166.2533,165.9006,165.9807,11872.0
2020-06-05 12:35:00,207.1,207.1,206.75,207.06,6770.0,166.0208,166.0208,165.7402,165.9888,6770.0
2020-06-05 12:40:00,207.14,207.22,206.91,206.98,24178.0,166.0529,166.117,165.8685,165.9246,24178.0
2020-06-05 12:45:00,207.03,207.07,206.63,206.77,4080.0,165.9647,165.9968,165.644,165.7563,4080.0
2020-06-05 12:50:00,206.8,206.87,206.72,206.84,2131.0,165.7803,165.8364,165.7162,165.8124,2131.0
2020-06-05 12:55:00,206.79,206.84,206.72,206.82,3069.0,165.7723,165.8124,165.7162,165.7964,3069.0
2020-06-05 13:00:00,206.85,207.66,206.81,207.5,5577.0,165.8204,166.4697,165.7883,166.3415,5577.0
2020-06-05 13:05:00,207.49,207.54,207.41,207.45,1726.0,166.3335,166.3735,166.2693,166.3014,1726.0
2020-06-05 13:10:00,207.39,207.5,207.31,207.5,2980.0,166.2533,166.3415,166.1892,166.3415,2980.0
2020-06-05 13:15:00,207.52,207.52,207.02,207.16,5166.0,166.3575,166.3575,165.9567,166.0689,5166.0
2020-06-05 13:20:00,207.16,207.42,207.08,207.08,4355.0,166.0689,166.2773,166.0048,166.0048,4355.0
2020-06-05 13:25:00,207.12,207.16,206.99,207.15,2995.0,166.0369,166.0689,165.9326,166.0609,2995.0
2020-06-05 13:30:00,207.22,207.24,206.09,206.1,7735.0,166.117,166.133,165.2112,165.2192,7735.0
2020-06-05 13:35:00,206.18,206.19,205.66,205.99,10625.0,165.2833,165.2913,164.8664,165.131,10625.0
2020-06-05 13:40:00,205.99,207.05,205.99,206.61,3967.0,165.131,165.9807,165.131,165.628,3967.0
2020-06-05 13:45:00,206.61,206.68,206.52,206.56,1300.0,165.628,165.6841,165.5559,165.5879,1300.0
2020-06-05 13:50:00,206.48,206.48,205.95,206.14,3808.0,165.5238,165.5238,165.0989,165.2512,3808.0
2020-06-05 13:55:00,206.19,206.45,206.04,206.3,3504.0,165.2913,165.4997,165.1711,165.3795,3504.0
2020-06-05 14:00:00,206.31,206.4,205.86,206.01,23664.0,165.3875,165.4597,165.0268,165.147,23664.0
2020-06-05 14:05:00,206.0,206.09,205.84,206.09,5734.0,165.139,165.2112,165.0107,165.2112,5734.0
2020-06-05 14:10:00,206.01,206.1,205.81,206.02,8549.0,165.147,165.2192,164.9867,165.155,8549.0
2020-06-05 14:15:00,206.02,206.08,205.73,205.84,15200.0,165.155,165.2031,164.9226,165.0107,15200.0
2020-06-05 14:20:00,205.75,206.02,205.7,206.0,3757.0,164.9386,165.155,164.8985,165.139,3757.0
2020-06-05 14:25:00,206.02,206.08,205.77,205.91,3740.0,165.155,165.2031,164.9546,165.0669,3740.0
2020-06-05 14:30:00,206.04,206.05,205.46,205.54,4859.0,165.1711,165.1791,164.7061,164.7703,4859.0
2020-06-05 14:35:00,205.5,205.67,205.33,205.44,3000.0,164.7382,164.8745,164.6019,164.6901,3000.0
2020-06-05 14:40:00,205.5,206.04,205.49,205.88,5168.0,164.7382,165.1711,164.7302,165.0428,5168.0
2020-06-05 14:45:00,205.96,205.99,205.72,205.92,2919.0,165.1069,165.131,164.9145,165.0749,2919.0
2020-06-05 14:50:00,205.87,205.99,205.53,205.69,4841.0,165.0348,165.131,164.7622,164.8905,4841.0
2020-06-05 14:55:00,205.79,206.15,205.79,206.13,16474.0,164.9707,165.2593,164.9707,165.2432,16474.0
2020-06-05 15:00:00,206.1,206.3,206.01,206.25,3602.0,165.2192,165.3795,165.147,165.3394,3602.0
2020-06-05 15:05:00,206.19,206.34,206.08,206.23,3701.0,165.2913,165.4116,165.2031,165.3234,3701.0
2020-06-05 15:10:00,206.27,206.28,205.93,206.06,4623.0,165.3555,165.3635,165.0829,165.1871,4623.0
2020-06-05 15:15:00,206.0,206.43,205.92,206.33,6519.0,165.139,165.4837,165.0749,165.4036,6519.0
2020-06-05 15:20:00,206.37,206.58,206.13,206.58,38833.0,165.4356,165.604,165.2432,165.604,38833.0
2020-06-05 15:25:00,206.62,207.61,206.55,207.61,10046.0,165.636,166.4297,165.5799,166.4297,10046.0
2020-06-05 15:30:00,207.55,207.66,207.15,207.19,15743.0,166.3816,166.4697,166.0609,166.093,15743.0
2020-06-05 15:35:00,207.25,207.59,207.22,207.24,8678.0,166.1411,166.4136,166.117,166.133,8678.0
2020-06-05 15:40:00,207.31,207.31,206.66,206.69,10547.0,166.1892,166.1892,165.6681,165.6921,10547.0
2020-06-05 15:45:00,206.73,206.73,206.02,206.08,9485.0,165.7242,165.7242,165.155,165.2031,9485.0
2020-06-05 15:50:00,206.16,206.47,205.6,205.79,17592.0,165.2673,165.5158,164.8183,164.9707,17592.0
2020-06-05 15:55:00,205.78,206.49,205.76,206.21,39192.0,164.9626,165.5318,164.9466,165.3074,39192.0
2020-06-08 09:30:00,206.58,210.94,206.51,209.96,16605.0,165.604,169.0991,165.5478,168.3135,16605.0
2020-06-08 09:35:00,210.23,210.49,209.51,209.8,4620.0,168.53,168.7384,167.9528,168.1853,4620.0
2020-06-08 09:40:00,209.66,210.13,208.89,210.13,7823.0,168.073,168.4498,167.4558,168.4498,7823.0
2020-06-08 09:45:00,210.19,210.83,210.06,210.83,4999.0,168.4979,169.011,168.3937,169.011,4999.0
2020-06-08 09:50:00,210.75,210.78,209.63,209.68,4503.0,168.9468,168.9709,168.049,168.0891,4503.0
2020-06-08 09:55:00,209.33,209.34,208.31,208.78,6610.0,167.8085,167.8165,166.9908,167.3676,6610.0
2020-06-08 10:00:00,208.83,209.04,208.46,208.63,4712.0,167.4077,167.576,167.1111,167.2473,4712.0
2020-06-08 10:05:00,208.62,208.78,208.45,208.74,4926.0,167.2393,167.3676,167.103,167.3355,4926.0
2020-06-08 10:10:00,208.76,208.83,208.02,208.02,4845.0,167.3515,167.4077,166.7583,166.7583,4845.0
2020-06-08 10:15:00,208.09,208.1,207.62,207.97,5301.0,166.8144,166.8225,166.4377,166.7182,5301.0
2020-06-08 10:20:00,207.97,208.02,207.53,207.57,7656.0,166.7182,166.7583,166.3655,166.3976,7656.0
2020-06-08 10:25:00,207.6,207.81,207.08,207.13,4400.0,166.4216,166.59,166.0048,166.0449,4400.0
2020-06-08 10:30:00,207.11,207.38,207.02,207.02,3909.0,166.0288,166.2453,165.9567,165.9567,3909.0
2020-06-08 10:35:00,206.75,207.08,206.65,206.72,10227.0,165.7402,166.0048,165.6601,165.7162,10227.0
2020-06-08 10:40:00,206.64,206.75,206.51,206.75,3257.0,165.6521,165.7402,165.5478,165.7402,3257.0
2020-06-08 10:45:00,206.82,206.96,206.68,206.86,6202.0,165.7964,165.9086,165.6841,165.8284,6202.0
2020-06-08 10:50:00,206.96,206.99,206.66,206.96,8983.0,165.9086,165.9326,165.6681,165.9086,8983.0
2020-06-08 10:55:00,207.03,207.65,207.0,207.57,8100.0,165.9647,166.4617,165.9407,166.3976,8100.0
2020-06-08 11:00:00,207.62,207.69,207.04,207.25,22713.0,166.4377,166.4938,165.9727,166.1411,22713.0
2020-06-08 11:05:00,207.25,207.5,207.2,207.24,3200.0,166.1411,166.3415,166.101,166.133,3200.0
2020-06-08 11:10:00,207.3,207.3,207.01,207.07,3867.0,166.1811,166.1811,165.9487,165.9968,3867.0
2020-06-08 11:15:00,207.17,207.39,207.12,207.13,5600.0,166.0769,166.2533,166.0369,166.0449,5600.0
2020-06-08 11:20:00,207.12,207.35,206.95,207.11,15903.0,166.0369,166.2212,165.9006,166.0288,15903.0
2020-06-08 11:25:00,207.14,207.27,207.11,207.27,5522.0,166.0529,166.1571,166.0288,166.1571,5522.0
2020-06-08 11:30:00,207.26,207.52,207.26,207.52,4384.0,166.1491,166.3575,166.1491,166.3575,4384.0
2020-06-08 11:35:00,207.58,207.72,207.46,207.57,20779.0,166.4056,166.5178,166.3094,166.3976,20779.0
2020-06-08 11:40:00,207.58,207.59,207.35,207.39,22300.0,166.4056,166.4136,166.2212,166.2533,22300.0
2020-06-08 11:45:00,207.32,207.73,207.1,207.61,8125.0,166.1972,166.5259,166.0208,166.4297,8125.0
2020-06-08 11:50:00,207.64,207.94,207.56,207.94,4800.0,166.4537,166.6942,166.3896,166.6942,4800.0
2020-06-08 11:55:00,208.06,208.06,207.44,207.47,3405.0,166.7904,166.7904,166.2934,166.3174,3405.0
2020-06-08 12:00:00,207.34,207.52,207.34,207.35,4579.0,166.2132,166.3575,166.2132,166.2212,4579.0
2020-06-08 12:05:00,207.35,207.35,206.75,206.79,8699.0,166.2212,166.2212,165.7402,165.7723,8699.0
2020-06-08 12:10:00,206.79,206.79,205.94,205.94,19708.0,165.7723,165.7723,165.0909,165.0909,19708.0
2020-06-08 12:15:00,205.99,206.1,205.81,205.86,3614.0,165.131,165.2192,164.9867,165.0268,3614.0
2020-06-08 12:20:00,205.81,205.86,205.69,205.81,7488.0,164.9867,165.0268,164.8905,164.9867,7488.0
2020-06-08 12:25:00,205.79,205.87,205.64,205.68,6482.0,164.9707,165.0348,164.8504,164.8825,6482.0
2020-06-08 12:30:00,205.52,205.6,205.46,205.51,2200.0,164.7542,164.8183,164.7061,164.7462,2200.0
2020-06-08 12:35:00,205.56,205.57,205.28,205.28,2729.0,164.7863,164.7943,164.5618,164.5618,2729.0
2020-06-08 12:40:00,205.28,205.7,205.1,205.7,10549.0,164.5618,164.8985,164.4175,164.8985,10549.0
2020-06-08 12:45:00,205.63,205.94,205.61,205.94,3400.0,164.8424,165.0909,164.8264,165.0909,3400.0
2020-06-08 12:50:00,205.81,205.91,205.6,205.81,6970.0,164.9867,165.0669,164.8183,164.9867,6970.0
2020-06-08 12:55:00,205.85,206.35,205.85,206.31,5014.0,165.0188,165.4196,165.0188,165.3875,5014.0
2020-06-08 13:00:00,206.43,206.59,206.15,206.59,10741.0,165.4837,165.612,165.2593,165.612,10741.0
2020-06-08 13:05:00,206.49,206.73,206.38,206.72,4985.0,165.5318,165.7242,165.4436,165.7162,4985.0
2020-06-08 13:10:00,206.78,206.84,206.68,206.74,5162.0,165.7643,165.8124,165.6841,165.7322,5162.0
2020-06-08 13:15:00,206.9,206.9,206.62,206.62,6139.0,165.8605,165.8605,165.636,165.636,6139.0
2020-06-08 13:20:00,206.66,206.75,206.58,206.72,5044.0,165.6681,165.7402,165.604,165.7162,5044.0
2020-06-08 13:25:00,206.72,206.94,206.66,206.83,6639.0,165.7162,165.8926,165.6681,165.8044,6639.0
2020-06-08 13:30:00,206.81,206.97,206.81,206.94,7737.0,165.7883,165.9166,165.7883,165.8926,7737.0
2020-06-08 13:35:00,206.95,207.18,206.86,207.18,5956.0,165.9006,166.0849,165.8284,166.0849,5956.0
2020-06-08 13:40:00,207.19,207.31,207.13,207.28,12301.0,166.093,166.1892,166.0449,166.1651,12301.0
2020-06-08 13:45:00,207.27,207.34,207.27,207.29,4015.0,166.1571,166.2132,166.1571,166.1731,4015.0
2020-06-08 13:50:00,207.31,207.36,207.24,207.31,6454.0,166.1892,166.2292,166.133,166.1892,6454.0
2020-06-08 13:55:00,207.25,207.26,207.18,207.26,5988.0,166.1411,166.1491,166.0849,166.1491,5988.0
2020-06-08 14:00:00,207.18,207.21,206.8,206.86,7800.0,166.0849,166.109,165.7803,165.8284,7800.0
2020-06-08 14:05:00,206.84,206.96,206.83,206.87,1942.0,165.8124,165.9086,165.8044,165.8364,1942.0
2020-06-08 14:10:00,206.85,207.33,206.85,207.19,3353.0,165.8204,166.2052,165.8204,166.093,3353.0
2020-06-08 14:15:00,207.26,207.31,207.16,207.31,2901.0,166.1491,166.1892,166.0689,166.1892,2901.0
2020-06-08 14:20:00,207.23,207.44,207.23,207.41,6213.0,166.125,166.2934,166.125,166.2693,6213.0
2020-06-08 14:25:00,207.51,208.07,207.51,207.99,7076.0,166.3495,166.7984,166.3495,166.7343,7076.0
2020-06-08 14:30:00,207.96,208.03,207.93,207.97,6148.0,166.7102,166.7663,166.6862,166.7182,6148.0
2020-06-08 14:35:00,207.96,208.05,207.93,208.01,2932.0,166.7102,166.7824,166.6862,166.7503,2932.0
2020-06-08 14:40:00,207.92,207.95,207.17,207.17,12291.0,166.6782,166.7022,166.0769,166.0769,12291.0
2020-06-08 14:45:00,207.16,207.38,207.16,207.22,4507.0,166.0689,166.2453,166.0689,166.117,4507.0
2020-06-08 14:50:00,207.22,207.25,207.1,207.16,3913.0,166.117,166.1411,166.0208,166.0689,3913.0
2020-06-08 14:55:00,207.1,207.15,206.73,206.75,11665.0,166.0208,166.0609,165.7242,165.7402,11665.0
2020-06-08 15:00:00,206.79,206.85,206.39,206.39,17234.0,165.7723,165.8204,165.4516,165.4516,17234.0
2020-06-08 15:05:00,206.5,206.51,206.31,206.38,6541.0,165.5398,165.5478,165.3875,165.4436,6541.0
2020-06-08 15:10:00,206.43,206.47,206.33,206.35,6237.0,165.4837,165.5158,165.4036,165.4196,6237.0
2020-06-08 15:15:00,206.37,206.42,205.97,206.0,12785.0,165.4356,165.4757,165.115,165.139,12785.0
2020-06-08 15:20:00,206.0,206.13,205.77,205.77,8183.0,165.139,165.2432,164.9546,164.9546,8183.0
2020-06-08 15:25:00,205.84,205.88,205.66,205.72,5533.0,165.0107,165.0428,164.8664,164.9145,5533.0
2020-06-08 15:30:00,205.74,206.54,205.6,206.25,13713.0,164.9306,165.5719,164.8183,165.3394,13713.0
2020-06-08 15:35:00,206.19,206.23,205.89,205.98,25820.0,165.2913,165.3234,165.0508,165.123,25820.0
2020-06-08 15:40:00,205.96,206.47,205.96,206.06,18589.0,165.1069,165.5158,165.1069,165.1871,18589.0
2020-06-08 15:45:00,206.03,206.56,206.01,206.33,31848.0,165.1631,165.5879,165.147,165.4036,31848.0
2020-06-08 15:50:00,206.35,206.92,206.13,206.69,28513.0,165.4196,165.8765,165.2432,165.6921,28513.0
2020-06-08 15:55:00,206.64,206.83,206.33,206.68,70215.0,165.6521,165.8044,165.4036,165.6841,70215.0
2020-06-09 09:30:00,204.67,204.82,203.36,204.47,9418.0,164.0728,164.1931,163.0227,163.9125,9418.0
2020-06-09 09:35:00,204.64,204.9,204.04,204.04,6515.0,164.0488,164.2572,163.5678,163.5678,6515.0
2020-06-09 09:40:00,203.91,203.91,202.7,202.7,6473.0,163.4636,163.4636,162.4936,162.4936,6473.0
2020-06-09 09:45:00,202.61,203.69,202.12,203.69,43365.0,162.4214,163.2872,162.0286,163.2872,43365.0
2020-06-09 09:50:00,203.73,203.99,203.49,203.92,3606.0,163.3193,163.5277,163.1269,163.4716,3606.0
2020-06-09 09:55:00,204.02,204.18,203.67,203.92,8737.0,163.5517,163.68,163.2712,163.4716,8737.0
2020-06-09 10:00:00,203.92,205.65,203.88,205.65,15706.0,163.4716,164.8584,163.4395,164.8584,15706.0
2020-06-09 10:05:00,205.8,206.41,205.66,206.4,6497.0,164.9787,165.4677,164.8664,165.4597,6497.0
2020-06-09 10:10:00,206.59,206.59,206.23,206.48,2606.0,165.612,165.612,165.3234,165.5238,2606.0
2020-06-09 10:15:00,206.45,206.83,206.45,206.81,5083.0,165.4997,165.8044,165.4997,165.7883,5083.0
2020-06-09 10:20:00,206.75,207.98,206.75,207.97,13238.0,165.7402,166.7263,165.7402,166.7182,13238.0
2020-06-09 10:25:00,208.0,208.14,207.15,207.37,41681.0,166.7423,166.8545,166.0609,166.2373,41681.0
2020-06-09 10:30:00,207.28,207.95,207.28,207.71,3355.0,166.1651,166.7022,166.1651,166.5098,3355.0
2020-06-09 10:35:00,207.86,208.36,207.24,207.24,3571.0,166.6301,167.0309,166.133,166.133,3571.0
2020-06-09 10:40:00,207.15,207.39,207.1,207.27,20154.0,166.0609,166.2533,166.0208,166.1571,20154.0
2020-06-09 10:45:00,207.21,207.62,207.21,207.4,3330.0,166.109,166.4377,166.109,166.2613,3330.0
2020-06-09 10:50:00,207.3,207.35,207.1,207.19,11014.0,166.1811,166.2212,166.0208,166.093,11014.0
2020-06-09 10:55:00,207.17,207.63,207.04,207.61,29145.0,166.0769,166.4457,165.9727,166.4297,29145.0
2020-06-09 11:00:00,207.52,207.63,207.27,207.47,7796.0,166.3575,166.4457,166.1571,166.3174,7796.0
2020-06-09 11:05:00,207.28,207.47,207.2,207.34,2149.0,166.1651,166.3174,166.101,166.2132,2149.0
2020-06-09 11:10:00,207.18,207.43,207.09,207.43,2873.0,166.0849,166.2854,166.0128,166.2854,2873.0
2020-06-09 11:15:00,207.57,207.94,207.57,207.94,620.0,166.3976,166.6942,166.3976,166.6942,620.0
2020-06-09 11:20:00,207.98,208.01,207.77,207.9,3852.0,166.7263,166.7503,166.5579,166.6621,3852.0
2020-06-09 11:25:00,207.93,208.16,207.77,208.16,5172.0,166.6862,166.8706,166.5579,166.8706,5172.0
2020-06-09 11:30:00,208.15,209.1,208.06,209.04,18342.0,166.8625,167.6241,166.7904,167.576,18342.0
2020-06-09 11:35:00,208.98,209.79,208.93,209.36,38412.0,167.5279,168.1772,167.4878,167.8325,38412.0
2020-06-09 11:40:00,209.24,209.57,209.24,209.35,2599.0,167.7363,168.0009,167.7363,167.8245,2599.0
2020-06-09 11:45:00,209.27,209.27,208.94,209.05,3382.0,167.7604,167.7604,167.4958,167.584,3382.0
2020-06-09 11:50:00,208.99,209.14,208.7,209.14,2169.0,167.5359,167.6562,167.3035,167.6562,2169.0
2020-06-09 11:55:00,209.23,209.23,209.0,209.0,906.0,167.7283,167.7283,167.5439,167.5439,906.0
2020-06-09 12:00:00,208.9,208.9,208.42,208.42,2623.0,167.4638,167.4638,167.079,167.079,2623.0
2020-06-09 12:05:00,208.48,208.8,208.48,208.53,2213.0,167.1271,167.3836,167.1271,167.1672,2213.0
2020-06-09 12:10:00,208.55,208.58,208.45,208.47,1200.0,167.1832,167.2073,167.103,167.1191,1200.0
2020-06-09 12:15:00,208.42,208.49,208.25,208.25,1302.0,167.079,167.1351,166.9427,166.9427,1302.0
2020-06-09 12:20:00,208.17,208.23,208.03,208.21,1609.0,166.8786,166.9267,166.7663,166.9106,1609.0
2020-06-09 12:25:00,208.16,208.39,208.14,208.37,2146.0,166.8706,167.0549,166.8545,167.0389,2146.0
2020-06-09 12:30:00,208.38,208.87,208.38,208.8,5957.0,167.0469,167.4397,167.0469,167.3836,5957.0
2020-06-09 12:35:00,208.94,208.94,208.7,208.7,500.0,167.4958,167.4958,167.3035,167.3035,500.0
2020-06-09 12:40:00,208.6,208.72,208.49,208.49,1778.0,167.2233,167.3195,167.1351,167.1351,1778.0
2020-06-09 12:45:00,208.48,208.57,208.38,208.54,1100.0,167.1271,167.1992,167.0469,167.1752,1100.0
2020-06-09 12:50:00,208.53,208.71,208.48,208.58,705.0,167.1672,167.3115,167.1271,167.2073,705.0
2020-06-09 12:55:00,208.69,208.85,208.55,208.84,2000.0,167.2954,167.4237,167.1832,167.4157,2000.0
2020-06-09 13:00:00,209.15,209.26,208.98,208.98,2736.0,167.6642,167.7524,167.5279,167.5279,2736.0
2020-06-09 13:05:00,208.91,209.09,208.82,208.82,1207.0,167.4718,167.6161,167.3996,167.3996,1207.0
2020-06-09 13:10:00,208.88,209.18,208.88,209.03,2114.0,167.4477,167.6882,167.4477,167.568,2114.0
2020-06-09 13:15:00,209.07,209.09,209.0,209.04,1328.0,167.6001,167.6161,167.5439,167.576,1328.0
2020-06-09 13:20:00,208.92,209.02,208.85,208.85,1319.0,167.4798,167.56,167.4237,167.4237,1319.0
2020-06-09 13:25:00,208.92,209.23,208.87,209.13,1320.0,167.4798,167.7283,167.4397,167.6482,1320.0
2020-06-09 13:30:00,209.12,209.8,209.11,209.79,3134.0,167.6401,168.1853,167.6321,168.1772,3134.0
2020-06-09 13:35:00,209.85,210.15,209.85,210.04,2477.0,168.2253,168.4658,168.2253,168.3777,2477.0
2020-06-09 13:40:00,210.04,210.17,209.96,209.96,3202.0,168.3777,168.4819,168.3135,168.3135,3202.0
2020-06-09 13:45:00,209.97,209.97,209.7,209.93,3644.0,168.3215,168.3215,168.1051,168.2895,3644.0
2020-06-09 13:50:00,209.97,210.37,209.88,210.22,6438.0,168.3215,168.6422,168.2494,168.522,6438.0
2020-06-09 13:55:00,210.28,210.43,210.0,210.0,1810.0,168.5701,168.6903,168.3456,168.3456,1810.0
2020-06-09 14:00:00,210.19,210.38,209.96,210.26,6510.0,168.4979,168.6502,168.3135,168.554,6510.0
2020-06-09 14:05:00,210.26,210.32,210.01,210.04,2400.0,168.554,168.6021,168.3536,168.3777,2400.0
2020-06-09 14:10:00,210.02,210.05,209.83,209.83,2000.0,168.3616,168.3857,168.2093,168.2093,2000.0
2020-06-09 14:15:00,209.79,209.84,209.21,209.21,3521.0,168.1772,168.2173,167.7123,167.7123,3521.0
2020-06-09 14:20:00,209.06,209.44,209.06,209.26,3310.0,167.592,167.8967,167.592,167.7524,3310.0
2020-06-09 14:25:00,209.34,209.34,208.84,208.84,3100.0,167.8165,167.8165,167.4157,167.4157,3100.0
2020-06-09 14:30:00,208.88,209.03,208.82,208.9,2496.0,167.4477,167.568,167.3996,167.4638,2496.0
2020-06-09 14:35:00,208.85,209.27,208.76,209.24,2926.0,167.4237,167.7604,167.3515,167.7363,2926.0
2020-06-09 14:40:00,209.15,209.47,209.15,209.47,708.0,167.6642,167.9207,167.6642,167.9207,708.0
2020-06-09 14:45:00,209.53,209.7,209.49,209.65,2431.0,167.9688,168.1051,167.9368,168.065,2431.0
2020-06-09 14:50:00,209.79,209.79,209.62,209.69,4010.0,168.1772,168.1772,168.041,168.0971,4010.0
2020-06-09 14:55:00,209.73,209.87,209.68,209.87,3135.0,168.1291,168.2414,168.0891,168.2414,3135.0
2020-06-09 15:00:00,209.86,210.02,209.57,209.57,5101.0,168.2334,168.3616,168.0009,168.0009,5101.0
2020-06-09 15:05:00,209.62,210.06,209.62,210.0,4884.0,168.041,168.3937,168.041,168.3456,4884.0
2020-06-09 15:10:00,210.03,210.41,209.98,210.4,2542.0,168.3696,168.6743,168.3296,168.6662,2542.0
2020-06-09 15:15:00,210.49,210.89,210.4,210.87,4715.0,168.7384,169.0591,168.6662,169.043,4715.0
2020-06-09 15:20:00,210.84,211.01,210.76,210.89,5762.0,169.019,169.1553,168.9548,169.0591,5762.0
2020-06-09 15:25:00,210.94,211.06,210.86,211.0,7559.0,169.0991,169.1953,169.035,169.1472,7559.0
2020-06-09 15:30:00,210.96,211.12,210.68,210.73,10396.0,169.1152,169.2434,168.8907,168.9308,10396.0
2020-06-09 15:35:00,210.78,211.04,210.75,211.0,6982.0,168.9709,169.1793,168.9468,169.1472,6982.0
2020-06-09 15:40:00,210.91,211.19,210.87,210.87,9144.0,169.0751,169.2995,169.043,169.043,9144.0
2020-06-09 15:45:00,210.82,211.01,210.58,210.85,12180.0,169.0029,169.1553,168.8105,169.027,12180.0
2020-06-09 15:50:00,210.74,211.06,210.66,211.06,24377.0,168.9388,169.1953,168.8747,169.1953,24377.0
2020-06-09 15:55:00,211.08,211.68,211.0,211.38,46145.0,169.2114,169.6924,169.1472,169.4519,46145.0
2020-06-10 09:30:00,210.35,211.45,210.35,210.46,15433.0,168.6262,169.508,168.6262,168.7143,15433.0
2020-06-10 09:35:00,210.58,210.64,210.13,210.64,14807.0,168.8105,168.8586,168.4498,168.8586,14807.0
2020-06-10 09:40:00,210.66,211.51,210.41,211.38,11484.0,168.8747,169.5561,168.6743,169.4519,11484.0
2020-06-10 09:45:00,211.48,211.74,211.31,211.57,3400.0,169.532,169.7405,169.3957,169.6042,3400.0
2020-06-10 09:50:00,211.44,211.55,210.52,210.72,13875.0,169.5,169.5881,168.7624,168.9228,13875.0
2020-06-10 09:55:00,210.72,210.84,210.27,210.78,5135.0,168.9228,169.019,168.562,168.9709,5135.0
2020-06-10 10:00:00,211.0,211.18,210.32,210.32,5554.0,169.1472,169.2915,168.6021,168.6021,5554.0
2020-06-10 10:05:00,210.45,210.85,210.37,210.49,11132.0,168.7063,169.027,168.6422,168.7384,11132.0
2020-06-10 10:10:00,210.4,210.5,209.37,209.37,6939.0,168.6662,168.7464,167.8406,167.8406,6939.0
2020-06-10 10:15:00,209.53,209.85,209.2,209.74,6100.0,167.9688,168.2253,167.7043,168.1372,6100.0
2020-06-10 10:20:00,209.82,209.82,209.47,209.58,2615.0,168.2013,168.2013,167.9207,168.0089,2615.0
2020-06-10 10:25:00,209.69,209.97,209.5,209.6,5187.0,168.0971,168.3215,167.9448,168.0249,5187.0
2020-06-10 10:30:00,209.63,209.93,209.21,209.93,3700.0,168.049,168.2895,167.7123,168.2895,3700.0
2020-06-10 10:35:00,209.82,210.22,209.58,209.58,3393.0,168.2013,168.522,168.0089,168.0089,3393.0
2020-06-10 10:40:00,209.47,209.51,209.08,209.47,5245.0,167.9207,167.9528,167.6081,167.9207,5245.0
2020-06-10 10:45:00,209.47,209.64,209.07,209.43,3626.0,167.9207,168.057,167.6001,167.8887,3626.0
2020-06-10 10:50:00,209.51,209.59,208.99,208.99,4600.0,167.9528,168.0169,167.5359,167.5359,4600.0
2020-06-10 10:55:00,208.86,208.91,208.45,208.66,3722.0,167.4317,167.4718,167.103,167.2714,3722.0
2020-06-10 11:00:00,208.73,208.73,207.83,207.83,3598.0,167.3275,167.3275,166.606,166.606,3598.0
2020-06-10 11:05:00,207.7,208.04,207.63,207.96,3300.0,166.5018,166.7744,166.4457,166.7102,3300.0
2020-06-10 11:10:00,207.91,207.92,207.19,207.59,3181.0,166.6702,166.6782,166.093,166.4136,3181.0
2020-06-10 11:15:00,207.54,207.63,207.16,207.28,4100.0,166.3735,166.4457,166.0689,166.1651,4100.0
2020-06-10 11:20:00,207.26,207.26,206.4,206.52,3356.0,166.1491,166.1491,165.4597,165.5559,3356.0
2020-06-10 11:25:00,206.49,206.64,206.19,206.6,2819.0,165.5318,165.6521,165.2913,165.62,2819.0
2020-06-10 11:30:00,206.29,206.37,205.83,205.83,5519.0,165.3715,165.4356,165.0027,165.0027,5519.0
2020-06-10 11:35:00,205.74,206.28,205.55,206.16,6167.0,164.9306,165.3635,164.7783,165.2673,6167.0
2020-06-10 11:40:00,206.37,206.75,206.33,206.56,3303.0,165.4356,165.7402,165.4036,165.5879,3303.0
2020-06-10 11:45:00,206.63,206.77,205.95,206.18,5177.0,165.644,165.7563,165.0989,165.2833,5177.0
2020-06-10 11:50:00,206.37,206.41,205.97,206.17,2757.0,165.4356,165.4677,165.115,165.2753,2757.0
2020-06-10 11:55:00,206.05,206.17,205.7,205.7,1900.0,165.1791,165.2753,164.8985,164.8985,1900.0
2020-06-10 12:00:00,205.71,205.97,205.64,205.65,7246.0,164.9065,165.115,164.8504,164.8584,7246.0
2020-06-10 12:05:00,205.56,205.87,205.55,205.81,4331.0,164.7863,165.0348,164.7783,164.9867,4331.0
2020-06-10 12:10:00,205.92,206.29,205.87,206.28,2640.0,165.0749,165.3715,165.0348,165.3635,2640.0
2020-06-10 12:15:00,206.28,207.19,206.28,207.18,2863.0,165.3635,166.093,165.3635,166.0849,2863.0
2020-06-10 12:20:00,207.11,207.14,206.65,206.84,7051.0,166.0288,166.0529,165.6601,165.8124,7051.0
2020-06-10 12:25:00,206.74,207.06,206.62,206.74,4164.0,165.7322,165.9888,165.636,165.7322,4164.0
2020-06-10 12:30:00,206.73,206.84,206.72,206.81,1100.0,165.7242,165.8124,165.7162,165.7883,1100.0
2020-06-10 12:35:00,206.83,206.83,206.46,206.55,4837.0,165.8044,165.8044,165.5078,165.5799,4837.0
2020-06-10 12:40:00,206.41,206.43,206.02,206.05,1500.0,165.4677,165.4837,165.155,165.1791,1500.0
2020-06-10 12:45:00,206.18,206.27,206.16,206.26,2205.0,165.2833,165.3555,165.2673,165.3474,2205.0
2020-06-10 12:50:00,206.3,206.38,206.26,206.31,2000.0,165.3795,165.4436,165.3474,165.3875,2000.0
2020-06-10 12:55:00,206.26,206.43,206.02,206.43,17698.0,165.3474,165.4837,165.155,165.4837,17698.0
2020-06-10 13:00:00,206.43,206.78,206.31,206.33,3351.0,165.4837,165.7643,165.3875,165.4036,3351.0
2020-06-10 13:05:00,206.38,206.59,206.34,206.34,2213.0,165.4436,165.612,165.4116,165.4116,2213.0
2020-06-10 13:10:00,206.28,206.33,206.13,206.24,4199.0,165.3635,165.4036,165.2432,165.3314,4199.0
2020-06-10 13:15:00,206.22,206.4,206.15,206.15,2943.0,165.3154,165.4597,165.2593,165.2593,2943.0
2020-06-10 13:20:00,206.15,206.35,206.1,206.29,5751.0,165.2593,165.4196,165.2192,165.3715,5751.0
2020-06-10 13:25:00,206.25,206.25,206.03,206.1,2448.0,165.3394,165.3394,165.1631,165.2192,2448.0
2020-06-10 13:30:00,206.11,206.14,205.83,205.85,2841.0,165.2272,165.2512,165.0027,165.0188,2841.0
2020-06-10 13:35:00,205.84,205.85,205.65,205.65,1143.0,165.0107,165.0188,164.8584,164.8584,1143.0
2020-06-10 13:40:00,205.57,205.76,205.57,205.62,2300.0,164.7943,164.9466,164.7943,164.8344,2300.0
2020-06-10 13:45:00,205.66,205.71,205.55,205.58,5309.0,164.8664,164.9065,164.7783,164.8023,5309.0
2020-06-10 13:50:00,205.64,206.21,205.64,206.21,6249.0,164.8504,165.3074,164.8504,165.3074,6249.0
2020-06-10 13:55:00,206.2,206.2,205.85,205.85,5011.0,165.2993,165.2993,165.0188,165.0188,5011.0
2020-06-10 14:00:00,206.11,207.85,205.79,207.68,5237.0,165.2272,166.6221,164.9707,166.4858,5237.0
2020-06-10 14:05:00,207.71,207.71,206.87,206.87,2024.0,166.5098,166.5098,165.8364,165.8364,2024.0
2020-06-10 14:10:00,207.03,207.28,207.02,207.05,2915.0,165.9647,166.1651,165.9567,165.9807,2915.0
2020-06-10 14:15:00,207.28,207.98,207.17,207.56,23674.0,166.1651,166.7263,166.0769,166.3896,23674.0
2020-06-10 14:20:00,207.58,207.65,206.75,206.77,4700.0,166.4056,166.4617,165.7402,165.7563,4700.0
2020-06-10 14:25:00,206.94,207.14,206.87,206.89,2331.0,165.8926,166.0529,165.8364,165.8525,2331.0
2020-06-10 14:30:00,206.59,206.66,206.27,206.27,5045.0,165.612,165.6681,165.3555,165.3555,5045.0
2020-06-10 14:35:00,206.14,206.46,206.13,206.22,5464.0,165.2512,165.5078,165.2432,165.3154,5464.0
2020-06-10 14:40:00,206.22,206.73,205.84,206.7,6326.0,165.3154,165.7242,165.0107,165.7002,6326.0
2020-06-10 14:45:00,206.66,206.93,206.39,206.41,3584.0,165.6681,165.8845,165.4516,165.4677,3584.0
2020-06-10 14:50:00,206.47,206.58,206.01,206.12,3100.0,165.5158,165.604,165.147,165.2352,3100.0
2020-06-10 14:55:00,206.1,206.42,206.02,206.35,4282.0,165.2192,165.4757,165.155,165.4196,4282.0
2020-06-10 15:00:00,206.31,206.42,206.01,206.34,4803.0,165.3875,165.4757,165.147,165.4116,4803.0
2020-06-10 15:05:00,206.54,207.0,206.28,206.87,5201.0,165.5719,165.9407,165.3635,165.8364,5201.0
2020-06-10 15:10:00,206.86,207.12,206.73,206.91,3457.0,165.8284,166.0369,165.7242,165.8685,3457.0
2020-06-10 15:15:00,206.96,207.05,206.75,206.86,5219.0,165.9086,165.9807,165.7402,165.8284,5219.0
2020-06-10 15:20:00,206.59,206.59,205.93,206.0,3095.0,165.612,165.612,165.0829,165.139,3095.0
2020-06-10 15:25:00,206.01,206.6,205.9,206.6,6733.0,165.147,165.62,165.0588,165.62,6733.0
2020-06-10 15:30:00,206.63,206.84,206.5,206.59,6190.0,165.644,165.8124,165.5398,165.612,6190.0
2020-06-10 15:35:00,206.45,206.53,206.17,206.22,6176.0,165.4997,165.5639,165.2753,165.3154,6176.0
2020-06-10 15:40:00,206.15,207.18,206.1,207.06,16334.0,165.2593,166.0849,165.2192,165.9888,16334.0
2020-06-10 15:45:00,207.1,207.1,205.78,205.78,11032.0,166.0208,166.0208,164.9626,164.9626,11032.0
2020-06-10 15:50:00,205.72,206.23,205.6,206.18,17649.0,164.9145,165.3234,164.8183,165.2833,17649.0
2020-06-10 15:55:00,206.22,206.38,205.39,205.46,52174.0,165.3154,165.4436,164.65,164.7061,52174.0
2020-06-11 09:30:00,201.05,202.02,200.51,200.83,16220.0,161.1709,161.9485,160.738,160.9945,16220.0
2020-06-11 09:35:00,200.97,201.74,200.55,201.03,6595.0,161.1067,161.724,160.77,161.1548,6595.0
2020-06-11 09:40:00,201.33,202.02,201.12,201.41,5694.0,161.3953,161.9485,161.227,161.4595,5694.0
2020-06-11 09:45:00,201.29,201.95,201.28,201.8,4633.0,161.3633,161.8923,161.3552,161.7721,4633.0
2020-06-11 09:50:00,201.8,202.59,201.78,202.43,3229.0,161.7721,162.4054,161.7561,162.2771,3229.0
2020-06-11 09:55:00,202.31,202.42,201.37,201.42,7106.0,162.1809,162.2691,161.4274,161.4675,7106.0
2020-06-11 10:00:00,201.42,201.45,200.03,200.2,7641.0,161.4675,161.4915,160.3532,160.4895,7641.0
2020-06-11 10:05:00,200.1,200.1,199.28,199.87,15512.0,160.4093,160.4093,159.7519,160.2249,15512.0
2020-06-11 10:10:00,199.8,199.86,198.83,198.83,19568.0,160.1688,160.2169,159.3912,159.3912,19568.0
2020-06-11 10:15:00,198.89,198.89,197.61,197.64,9445.0,159.4393,159.4393,158.4132,158.4372,9445.0
2020-06-11 10:20:00,197.79,198.31,197.72,198.0,10886.0,158.5575,158.9744,158.5014,158.7258,10886.0
2020-06-11 10:25:00,198.15,198.54,197.82,198.54,8182.0,158.8461,159.1587,158.5815,159.1587,8182.0
2020-06-11 10:30:00,198.65,198.65,198.23,198.27,7650.0,159.2469,159.2469,158.9102,158.9423,7650.0
2020-06-11 10:35:00,198.27,198.4,197.82,198.05,12034.0,158.9423,159.0465,158.5815,158.7659,12034.0
2020-06-11 10:40:00,198.08,198.17,197.64,197.69,7912.0,158.79,158.8621,158.4372,158.4773,7912.0
2020-06-11 10:45:00,197.71,197.72,197.22,197.27,4588.0,158.4934,158.5014,158.1006,158.1406,4588.0
2020-06-11 10:50:00,197.21,197.26,196.4,196.99,7851.0,158.0925,158.1326,157.4432,157.9162,7851.0
2020-06-11 10:55:00,196.91,197.49,196.6,197.49,22097.0,157.852,158.317,157.6035,158.317,22097.0
2020-06-11 11:00:00,197.49,197.62,197.06,197.26,12162.0,158.317,158.4212,157.9723,158.1326,12162.0
2020-06-11 11:05:00,197.31,197.34,196.69,196.71,11644.0,158.1727,158.1968,157.6757,157.6917,11644.0
2020-06-11 11:10:00,196.62,197.15,196.49,196.92,6161.0,157.6196,158.0444,157.5154,157.8601,6161.0
2020-06-11 11:15:00,196.79,197.48,196.72,197.48,4002.0,157.7559,158.309,157.6997,158.309,4002.0
2020-06-11 11:20:00,197.44,197.44,196.43,196.88,8201.0,158.2769,158.2769,157.4673,157.828,8201.0
2020-06-11 11:25:00,196.95,197.03,196.63,196.87,4334.0,157.8841,157.9482,157.6276,157.82,4334.0
2020-06-11 11:30:00,196.88,197.01,196.56,196.65,5896.0,157.828,157.9322,157.5715,157.6436,5896.0
2020-06-11 11:35:00,196.65,196.73,196.53,196.6,4934.0,157.6436,157.7078,157.5474,157.6035,4934.0
2020-06-11 11:40:00,196.6,197.41,196.6,197.41,5208.0,157.6035,158.2529,157.6035,158.2529,5208.0
2020-06-11 11:45:00,197.33,197.37,196.92,196.92,4019.0,158.1887,158.2208,157.8601,157.8601,4019.0
2020-06-11 11:50:00,196.9,197.04,196.8,196.81,7683.0,157.844,157.9563,157.7639,157.7719,7683.0
2020-06-11 11:55:00,196.75,196.93,196.44,196.93,8710.0,157.7238,157.8681,157.4753,157.8681,8710.0
2020-06-11 12:00:00,196.65,196.73,195.9,195.98,9960.0,157.6436,157.7078,157.0424,157.1065,9960.0
2020-06-11 12:05:00,196.02,196.5,196.02,196.41,2475.0,157.1386,157.5234,157.1386,157.4512,2475.0
2020-06-11 12:10:00,196.51,197.02,196.51,197.01,4649.0,157.5314,157.9402,157.5314,157.9322,4649.0
2020-06-11 12:15:00,197.03,197.05,196.57,196.57,4830.0,157.9482,157.9643,157.5795,157.5795,4830.0
2020-06-11 12:20:00,196.7,196.7,196.34,196.34,1466.0,157.6837,157.6837,157.3951,157.3951,1466.0
2020-06-11 12:25:00,196.32,196.46,196.14,196.46,6470.0,157.3791,157.4913,157.2348,157.4913,6470.0
2020-06-11 12:30:00,196.55,197.6,196.51,197.0,23093.0,157.5635,158.4052,157.5314,157.9242,23093.0
2020-06-11 12:35:00,196.83,196.93,196.2,196.25,3947.0,157.7879,157.8681,157.2829,157.323,3947.0
2020-06-11 12:40:00,196.28,196.28,195.41,195.47,7139.0,157.347,157.347,156.6496,156.6977,7139.0
2020-06-11 12:45:00,195.36,195.43,194.92,195.0,9324.0,156.6095,156.6656,156.2568,156.3209,9324.0
2020-06-11 12:50:00,195.05,195.18,194.76,194.83,6066.0,156.361,156.4652,156.1285,156.1846,6066.0
2020-06-11 12:55:00,194.66,195.32,194.62,195.22,6278.0,156.0483,156.5774,156.0163,156.4973,6278.0
2020-06-11 13:00:00,195.23,195.75,195.17,195.42,4236.0,156.5053,156.9221,156.4572,156.6576,4236.0
2020-06-11 13:05:00,195.39,195.39,195.09,195.2,3995.0,156.6335,156.6335,156.3931,156.4812,3995.0
2020-06-11 13:10:00,195.13,195.47,195.01,195.47,8306.0,156.4251,156.6977,156.3289,156.6977,8306.0
2020-06-11 13:15:00,195.41,195.75,195.02,195.02,10247.0,156.6496,156.9221,156.3369,156.3369,10247.0
2020-06-11 13:20:00,195.18,195.29,194.64,194.81,8965.0,156.4652,156.5534,156.0323,156.1686,8965.0
2020-06-11 13:25:00,194.64,195.47,194.59,195.36,18509.0,156.0323,156.6977,155.9922,156.6095,18509.0
2020-06-11 13:30:00,195.35,195.79,195.32,195.78,8529.0,156.6015,156.9542,156.5774,156.9462,8529.0
2020-06-11 13:35:00,195.67,195.67,195.47,195.49,5320.0,156.858,156.858,156.6977,156.7137,5320.0
2020-06-11 13:40:00,195.49,195.76,195.49,195.58,3658.0,156.7137,156.9302,156.7137,156.7859,3658.0
2020-06-11 13:45:00,195.59,196.09,195.59,195.97,2036.0,156.7939,157.1947,156.7939,157.0985,2036.0
2020-06-11 13:50:00,195.94,196.0,195.44,195.68,9331.0,157.0745,157.1226,156.6736,156.866,9331.0
2020-06-11 13:55:00,195.6,195.7,195.41,195.65,6837.0,156.8019,156.8821,156.6496,156.842,6837.0
2020-06-11 14:00:00,195.63,195.66,195.34,195.59,9769.0,156.8259,156.85,156.5935,156.7939,9769.0
2020-06-11 14:05:00,195.63,196.19,195.63,195.78,4307.0,156.8259,157.2749,156.8259,156.9462,4307.0
2020-06-11 14:10:00,195.73,195.9,195.46,195.52,27204.0,156.9061,157.0424,156.6897,156.7378,27204.0
2020-06-11 14:15:00,195.39,195.67,195.26,195.32,3137.0,156.6335,156.858,156.5293,156.5774,3137.0
2020-06-11 14:20:00,195.24,195.55,195.19,195.54,3100.0,156.5133,156.7618,156.4732,156.7538,3100.0
2020-06-11 14:25:00,195.61,196.45,195.61,196.45,5890.0,156.8099,157.4833,156.8099,157.4833,5890.0
2020-06-11 14:30:00,196.42,196.59,195.76,196.06,4733.0,157.4592,157.5955,156.9302,157.1706,4733.0
2020-06-11 14:35:00,196.09,196.25,195.65,195.92,4616.0,157.1947,157.323,156.842,157.0584,4616.0
2020-06-11 14:40:00,196.0,196.23,195.88,196.23,5186.0,157.1226,157.3069,157.0264,157.3069,5186.0
2020-06-11 14:45:00,196.43,196.65,196.35,196.51,4089.0,157.4673,157.6436,157.4031,157.5314,4089.0
2020-06-11 14:50:00,196.52,196.53,195.82,195.87,4344.0,157.5394,157.5474,156.9783,157.0183,4344.0
2020-06-11 14:55:00,195.83,196.08,195.7,195.76,4116.0,156.9863,157.1867,156.8821,156.9302,4116.0
2020-06-11 15:00:00,195.73,196.77,195.63,196.64,10929.0,156.9061,157.7398,156.8259,157.6356,10929.0
2020-06-11 15:05:00,196.69,196.93,196.43,196.86,5806.0,157.6757,157.8681,157.4673,157.812,5806.0
2020-06-11 15:10:00,196.81,197.03,196.64,197.02,26794.0,157.7719,157.9482,157.6356,157.9402,26794.0
2020-06-11 15:15:00,196.99,197.22,196.43,196.75,11651.0,157.9162,158.1006,157.4673,157.7238,11651.0
2020-06-11 15:20:00,196.93,196.99,196.7,196.7,6580.0,157.8681,157.9162,157.6837,157.6837,6580.0
2020-06-11 15:25:00,196.72,196.91,196.32,196.63,13855.0,157.6997,157.852,157.3791,157.6276,13855.0
2020-06-11 15:30:00,196.56,197.25,196.34,197.16,40139.0,157.5715,158.1246,157.3951,158.0525,40139.0
2020-06-11 15:35:00,197.04,197.04,196.68,196.77,18371.0,157.9563,157.9563,157.6677,157.7398,18371.0
2020-06-11 15:40:00,196.71,197.64,196.71,197.64,13607.0,157.6917,158.4372,157.6917,158.4372,13607.0
2020-06-11 15:45:00,197.66,197.74,196.89,197.01,20003.0,158.4533,158.5174,157.836,157.9322,20003.0
2020-06-11 15:50:00,196.89,197.04,196.25,196.58,39803.0,157.836,157.9563,157.323,157.5875,39803.0
2020-06-11 15:55:00,196.56,196.65,195.93,195.93,79091.0,157.5715,157.6436,157.0664,157.0664,79091.0
2020-06-12 09:30:00,198.32,199.01,197.01,197.44,11320.0,160.6008,161.1595,159.5399,159.8881,11320.0
2020-06-12 09:35:00,197.48,197.59,196.5,197.27,7300.0,159.9205,160.0096,159.1269,159.7505,7300.0
2020-06-12 09:40:00,197.5,197.84,196.97,197.6,8610.0,159.9367,160.2121,159.5075,160.0177,8610.0
2020-06-12 09:45:00,197.8,197.8,197.09,197.09,5204.0,160.1797,160.1797,159.6047,159.6047,5204.0
2020-06-12 09:50:00,197.2,197.49,197.05,197.05,8600.0,159.6938,159.9286,159.5723,159.5723,8600.0
2020-06-12 09:55:00,196.93,196.93,196.49,196.65,8695.0,159.4751,159.4751,159.1188,159.2484,8695.0
2020-06-12 10:00:00,196.8,197.6,196.41,196.45,3622.0,159.3699,160.0177,159.054,159.0864,3622.0
2020-06-12 10:05:00,195.88,195.93,195.5,195.5,2174.0,158.6248,158.6653,158.3171,158.3171,2174.0
2020-06-12 10:10:00,195.46,195.54,195.0,195.0,3632.0,158.2847,158.3495,157.9122,157.9122,3632.0
2020-06-12 10:15:00,195.07,195.07,194.34,194.34,3117.0,157.9689,157.9689,157.3777,157.3777,3117.0
2020-06-12 10:20:00,194.44,194.65,193.66,193.66,3169.0,157.4587,157.6288,156.8271,156.8271,3169.0
2020-06-12 10:25:00,193.54,193.7,193.37,193.38,3200.0,156.7299,156.8595,156.5922,156.6003,3200.0
2020-06-12 10:30:00,193.19,193.5,193.18,193.39,2463.0,156.4465,156.6975,156.4384,156.6084,2463.0
2020-06-12 10:35:00,193.25,193.25,192.57,192.57,1600.0,156.495,156.495,155.9444,155.9444,1600.0
2020-06-12 10:40:00,192.64,193.17,192.49,192.98,2600.0,156.0011,156.4303,155.8796,156.2764,2600.0
2020-06-12 10:45:00,192.86,193.22,192.69,192.85,2090.0,156.1792,156.4707,156.0415,156.1711,2090.0
2020-06-12 10:50:00,192.61,192.61,191.59,191.9,7549.0,155.9768,155.9768,155.1508,155.4018,7549.0
2020-06-12 10:55:00,192.02,192.64,192.0,192.63,2780.0,155.499,156.0011,155.4828,155.993,2780.0
2020-06-12 11:00:00,192.54,193.06,192.16,192.23,2648.0,155.9201,156.3412,155.6124,155.669,2648.0
2020-06-12 11:05:00,192.03,193.01,192.03,192.93,3190.0,155.5071,156.3007,155.5071,156.2359,3190.0
2020-06-12 11:10:00,193.12,193.35,192.79,192.79,4759.0,156.3898,156.576,156.1225,156.1225,4759.0
2020-06-12 11:15:00,192.59,192.94,192.03,192.03,2358.0,155.9606,156.244,155.5071,155.5071,2358.0
2020-06-12 11:20:00,191.98,192.56,191.97,192.12,4125.0,155.4666,155.9363,155.4585,155.58,4125.0
2020-06-12 11:25:00,192.28,193.17,192.26,192.98,3060.0,155.7095,156.4303,155.6933,156.2764,3060.0
2020-06-12 11:30:00,193.03,193.06,192.59,193.06,2075.0,156.3169,156.3412,155.9606,156.3412,2075.0
2020-06-12 11:35:00,193.43,193.97,193.43,193.97,1520.0,156.6408,157.0781,156.6408,157.0781,1520.0
2020-06-12 11:40:00,194.03,194.08,193.66,193.66,3300.0,157.1267,157.1672,156.8271,156.8271,3300.0
2020-06-12 11:45:00,193.77,193.93,193.58,193.59,6958.0,156.9161,157.0457,156.7623,156.7704,6958.0
2020-06-12 11:50:00,193.44,193.52,193.2,193.4,1404.0,156.6489,156.7137,156.4545,156.6165,1404.0
2020-06-12 11:55:00,193.57,194.12,193.57,194.06,6027.0,156.7542,157.1996,156.7542,157.151,6027.0
2020-06-12 12:00:00,193.97,194.07,193.8,193.87,4511.0,157.0781,157.1591,156.9404,156.9971,4511.0
2020-06-12 12:05:00,193.92,194.01,193.67,193.74,5517.0,157.0376,157.1105,156.8352,156.8918,5517.0
2020-06-12 12:10:00,193.78,194.16,193.78,193.98,13493.0,156.9242,157.232,156.9242,157.0862,13493.0
2020-06-12 12:15:00,194.01,194.51,194.01,194.44,4105.0,157.1105,157.5154,157.1105,157.4587,4105.0
2020-06-12 12:20:00,194.41,194.47,193.98,193.98,3700.0,157.4344,157.483,157.0862,157.0862,3700.0
2020-06-12 12:25:00,193.66,194.15,193.61,194.15,2252.0,156.8271,157.2239,156.7866,157.2239,2252.0
2020-06-12 12:30:00,194.03,194.18,193.95,194.0,2830.0,157.1267,157.2482,157.0619,157.1024,2830.0
2020-06-12 12:35:00,193.83,194.01,193.81,194.01,3498.0,156.9647,157.1105,156.9485,157.1105,3498.0
2020-06-12 12:40:00,194.08,194.25,193.89,193.98,3066.0,157.1672,157.3048,157.0133,157.0862,3066.0
2020-06-12 12:45:00,193.99,193.99,193.47,193.54,1816.0,157.0943,157.0943,156.6732,156.7299,1816.0
2020-06-12 12:50:00,193.49,194.08,193.49,194.08,2100.0,156.6894,157.1672,156.6894,157.1672,2100.0
2020-06-12 12:55:00,194.03,194.21,193.94,194.06,4760.0,157.1267,157.2725,157.0538,157.151,4760.0
2020-06-12 13:00:00,193.81,193.82,193.41,193.41,1900.0,156.9485,156.9566,156.6246,156.6246,1900.0
2020-06-12 13:05:00,193.45,193.8,193.3,193.8,4122.0,156.657,156.9404,156.5355,156.9404,4122.0
2020-06-12 13:10:00,193.87,193.95,193.74,193.95,2374.0,156.9971,157.0619,156.8918,157.0619,2374.0
2020-06-12 13:15:00,193.92,194.07,193.78,194.03,6926.0,157.0376,157.1591,156.9242,157.1267,6926.0
2020-06-12 13:20:00,193.94,194.05,193.77,193.79,5800.0,157.0538,157.1429,156.9161,156.9323,5800.0
2020-06-12 13:25:00,193.84,194.14,193.84,193.96,10807.0,156.9728,157.2158,156.9728,157.07,10807.0
2020-06-12 13:30:00,194.04,194.04,193.32,193.44,5502.0,157.1348,157.1348,156.5517,156.6489,5502.0
2020-06-12 13:35:00,193.73,193.74,193.28,193.39,2364.0,156.8837,156.8918,156.5193,156.6084,2364.0
2020-06-12 13:40:00,193.45,194.03,193.25,193.64,5688.0,156.657,157.1267,156.495,156.8109,5688.0
2020-06-12 13:45:00,193.57,193.59,193.11,193.21,2884.0,156.7542,156.7704,156.3817,156.4626,2884.0
2020-06-12 13:50:00,193.21,193.32,192.91,193.1,4800.0,156.4626,156.5517,156.2197,156.3736,4800.0
2020-06-12 13:55:00,193.28,193.54,192.69,192.71,4759.0,156.5193,156.7299,156.0415,156.0577,4759.0
2020-06-12 14:00:00,192.63,192.98,192.55,192.75,13641.0,155.993,156.2764,155.9282,156.0901,13641.0
2020-06-12 14:05:00,192.67,192.73,192.09,192.27,11260.0,156.0254,156.0739,155.5557,155.7014,11260.0
2020-06-12 14:10:00,192.31,193.23,192.2,192.85,16263.0,155.7338,156.4788,155.6447,156.1711,16263.0
2020-06-12 14:15:00,193.02,193.58,193.02,193.25,3076.0,156.3088,156.7623,156.3088,156.495,3076.0
2020-06-12 14:20:00,193.25,193.42,193.09,193.42,1810.0,156.495,156.6327,156.3655,156.6327,1810.0
2020-06-12 14:25:00,193.42,193.63,193.32,193.6,6290.0,156.6327,156.8028,156.5517,156.7785,6290.0
2020-06-12 14:30:00,193.6,193.95,193.6,193.7,26059.0,156.7785,157.0619,156.7785,156.8595,26059.0
2020-06-12 14:35:00,193.88,193.94,193.47,193.58,3830.0,157.0052,157.0538,156.6732,156.7623,3830.0
2020-06-12 14:40:00,193.6,193.73,193.26,193.72,5937.0,156.7785,156.8837,156.5031,156.8756,5937.0
2020-06-12 14:45:00,193.92,194.09,193.68,193.86,8316.0,157.0376,157.1753,156.8433,156.989,8316.0
2020-06-12 14:50:00,193.92,194.53,193.75,194.53,5011.0,157.0376,157.5316,156.8999,157.5316,5011.0
2020-06-12 14:55:00,194.48,194.75,194.28,194.62,3413.0,157.4911,157.7097,157.3291,157.6045,3413.0
2020-06-12 15:00:00,194.75,194.75,194.41,194.41,2564.0,157.7097,157.7097,157.4344,157.4344,2564.0
2020-06-12 15:05:00,194.34,194.75,194.21,194.69,5050.0,157.3777,157.7097,157.2725,157.6612,5050.0
2020-06-12 15:10:00,194.66,195.36,194.59,195.32,5209.0,157.6369,158.2037,157.5802,158.1713,5209.0
2020-06-12 15:15:00,195.34,195.35,194.61,195.01,8548.0,158.1875,158.1956,157.5964,157.9203,8548.0
2020-06-12 15:20:00,195.0,195.09,194.59,194.63,3883.0,157.9122,157.9851,157.5802,157.6126,3883.0
2020-06-12 15:25:00,194.63,194.72,194.1,194.41,4943.0,157.6126,157.6855,157.1834,157.4344,4943.0
2020-06-12 15:30:00,194.49,194.7,194.31,194.7,8464.0,157.4992,157.6693,157.3534,157.6693,8464.0
2020-06-12 15:35:00,194.88,195.15,194.67,195.07,11401.0,157.815,158.0337,157.645,157.9689,11401.0
2020-06-12 15:40:00,195.13,195.57,195.11,195.49,13897.0,158.0175,158.3738,158.0013,158.309,13897.0
2020-06-12 15:45:00,195.55,196.51,195.55,196.51,17541.0,158.3576,159.135,158.3576,159.135,17541.0
2020-06-12 15:50:00,197.01,197.64,196.37,196.37,23670.0,159.5399,160.0501,159.0216,159.0216,23670.0
2020-06-12 15:55:00,196.43,196.74,196.25,196.25,64448.0,159.0702,159.3213,158.9245,158.9245,64448.0
2020-06-15 09:30:00,192.58,193.28,191.59,192.0,16027.0,155.9525,156.5193,155.1508,155.4828,16027.0
2020-06-15 09:35:00,192.46,193.01,191.94,192.05,7729.0,155.8553,156.3007,155.4342,155.5233,7729.0
2020-06-15 09:40:00,192.02,193.2,191.97,193.19,8022.0,155.499,156.4545,155.4585,156.4465,8022.0
2020-06-15 09:45:00,193.13,193.42,192.87,193.14,5180.0,156.3979,156.6327,156.1873,156.406,5180.0
2020-06-15 09:50:00,193.01,194.11,193.01,194.11,4609.0,156.3007,157.1915,156.3007,157.1915,4609.0
2020-06-15 09:55:00,193.82,194.41,193.79,194.36,4931.0,156.9566,157.4344,156.9323,157.3939,4931.0
2020-06-15 10:00:00,194.23,194.85,194.08,194.23,21008.0,157.2886,157.7907,157.1672,157.2886,21008.0
2020-06-15 10:05:00,194.24,194.65,194.0,194.29,49613.0,157.2967,157.6288,157.1024,157.3372,49613.0
2020-06-15 10:10:00,194.26,194.96,194.2,194.78,21884.0,157.3129,157.8798,157.2644,157.734,21884.0
2020-06-15 10:15:00,194.75,194.83,194.5,194.55,20219.0,157.7097,157.7745,157.5073,157.5478,20219.0
2020-06-15 10:20:00,194.53,194.81,194.07,194.09,27430.0,157.5316,157.7583,157.1591,157.1753,27430.0
2020-06-15 10:25:00,194.2,194.7,194.2,194.7,3000.0,157.2644,157.6693,157.2644,157.6693,3000.0
2020-06-15 10:30:00,194.71,195.3,194.63,195.03,4000.0,157.6774,158.1551,157.6126,157.9365,4000.0
2020-06-15 10:35:00,195.1,195.26,194.88,194.88,3382.0,157.9932,158.1228,157.815,157.815,3382.0
2020-06-15 10:40:00,194.72,194.94,194.3,194.71,5451.0,157.6855,157.8636,157.3453,157.6774,5451.0
2020-06-15 10:45:00,194.65,195.08,194.65,194.86,17674.0,157.6288,157.977,157.6288,157.7988,17674.0
2020-06-15 10:50:00,194.91,195.99,194.75,195.6,10376.0,157.8393,158.7139,157.7097,158.3981,10376.0
2020-06-15 10:55:00,195.61,196.2,195.56,195.76,9429.0,158.4062,158.884,158.3657,158.5277,9429.0
2020-06-15 11:00:00,195.75,196.25,195.51,196.19,10594.0,158.5196,158.9245,158.3252,158.8759,10594.0
2020-06-15 11:05:00,196.11,196.35,195.97,196.04,13150.0,158.8111,159.0054,158.6977,158.7544,13150.0
2020-06-15 11:10:00,196.0,196.76,196.0,196.29,12485.0,158.722,159.3375,158.722,158.9569,12485.0
2020-06-15 11:15:00,196.22,196.63,196.19,196.5,4543.0,158.9002,159.2322,158.8759,159.1269,4543.0
2020-06-15 11:20:00,196.48,196.48,196.0,196.35,16205.0,159.1107,159.1107,158.722,159.0054,16205.0
2020-06-15 11:25:00,196.38,196.77,195.73,196.33,30262.0,159.0297,159.3456,158.5034,158.9892,30262.0
2020-06-15 11:30:00,196.25,196.44,196.02,196.18,30336.0,158.9245,159.0783,158.7382,158.8678,30336.0
2020-06-15 11:35:00,196.23,196.44,196.0,196.08,4004.0,158.9083,159.0783,158.722,158.7868,4004.0
2020-06-15 11:40:00,196.14,196.36,195.9,195.9,4528.0,158.8354,159.0135,158.641,158.641,4528.0
2020-06-15 11:45:00,195.94,196.0,195.54,195.84,3858.0,158.6734,158.722,158.3495,158.5924,3858.0
2020-06-15 11:50:00,195.89,196.36,195.89,196.2,5800.0,158.6329,159.0135,158.6329,158.884,5800.0
2020-06-15 11:55:00,196.32,196.76,196.23,196.69,2781.0,158.9811,159.3375,158.9083,159.2808,2781.0
2020-06-15 12:00:00,196.68,197.72,196.68,197.7,2819.0,159.2727,160.1149,159.2727,160.0987,2819.0
2020-06-15 12:05:00,197.91,197.91,197.6,197.73,3000.0,160.2687,160.2687,160.0177,160.123,3000.0
2020-06-15 12:10:00,197.89,197.89,197.41,197.41,2774.0,160.2525,160.2525,159.8638,159.8638,2774.0
2020-06-15 12:15:00,197.33,197.9,197.18,197.71,3982.0,159.799,160.2606,159.6776,160.1068,3982.0
2020-06-15 12:20:00,197.62,197.65,197.29,197.29,3064.0,160.0339,160.0582,159.7667,159.7667,3064.0
2020-06-15 12:25:00,197.13,197.33,197.13,197.23,3260.0,159.6371,159.799,159.6371,159.7181,3260.0
2020-06-15 12:30:00,197.18,197.34,196.72,197.34,5919.0,159.6776,159.8071,159.3051,159.8071,5919.0
2020-06-15 12:35:00,197.38,197.78,197.37,197.69,3000.0,159.8395,160.1635,159.8314,160.0906,3000.0
2020-06-15 12:40:00,197.62,197.75,197.18,197.18,4651.0,160.0339,160.1392,159.6776,159.6776,4651.0
2020-06-15 12:45:00,197.17,197.36,197.13,197.15,3900.0,159.6695,159.8233,159.6371,159.6533,3900.0
2020-06-15 12:50:00,197.07,197.49,197.06,197.35,3300.0,159.5885,159.9286,159.5804,159.8152,3300.0
2020-06-15 12:55:00,197.41,197.41,197.12,197.12,1808.0,159.8638,159.8638,159.629,159.629,1808.0
2020-06-15 13:00:00,197.03,197.03,196.5,196.93,7436.0,159.5561,159.5561,159.1269,159.4751,7436.0
2020-06-15 13:05:00,196.95,197.48,196.69,197.48,9785.0,159.4913,159.9205,159.2808,159.9205,9785.0
2020-06-15 13:10:00,197.62,198.0,197.42,198.0,2783.0,160.0339,160.3416,159.8719,160.3416,2783.0
2020-06-15 13:15:00,198.01,198.1,197.66,197.97,4452.0,160.3497,160.4226,160.0663,160.3173,4452.0
2020-06-15 13:20:00,197.98,198.09,197.74,197.74,4153.0,160.3254,160.4145,160.1311,160.1311,4153.0
2020-06-15 13:25:00,197.89,198.0,197.71,197.79,1558.0,160.2525,160.3416,160.1068,160.1716,1558.0
2020-06-15 13:30:00,197.72,197.72,197.31,197.31,2548.0,160.1149,160.1149,159.7829,159.7829,2548.0
2020-06-15 13:35:00,197.3,197.4,197.2,197.35,1801.0,159.7748,159.8557,159.6938,159.8152,1801.0
2020-06-15 13:40:00,197.38,197.5,197.26,197.49,2172.0,159.8395,159.9367,159.7424,159.9286,2172.0
2020-06-15 13:45:00,197.39,197.41,197.09,197.3,14450.0,159.8476,159.8638,159.6047,159.7748,14450.0
2020-06-15 13:50:00,197.31,197.53,197.28,197.5,3307.0,159.7829,159.961,159.7586,159.9367,3307.0
2020-06-15 13:55:00,197.51,197.76,197.4,197.45,2400.0,159.9448,160.1473,159.8557,159.8962,2400.0
2020-06-15 14:00:00,197.42,199.13,197.42,199.13,7509.0,159.8719,161.2567,159.8719,161.2567,7509.0
2020-06-15 14:05:00,198.86,199.11,198.66,199.1,19561.0,161.0381,161.2405,160.8761,161.2324,19561.0
2020-06-15 14:10:00,199.11,199.38,198.85,198.98,4910.0,161.2405,161.4592,161.03,161.1352,4910.0
2020-06-15 14:15:00,199.02,199.76,198.96,199.75,3524.0,161.1676,161.7669,161.119,161.7588,3524.0
2020-06-15 14:20:00,199.77,200.25,199.71,200.25,6719.0,161.775,162.1637,161.7264,162.1637,6719.0
2020-06-15 14:25:00,200.31,200.43,199.99,200.11,2830.0,162.2123,162.3094,161.9531,162.0503,2830.0
2020-06-15 14:30:00,200.27,200.27,199.41,199.6,5080.0,162.1799,162.1799,161.4834,161.6373,5080.0
2020-06-15 14:35:00,199.82,200.03,199.7,199.92,2713.0,161.8155,161.9855,161.7183,161.8964,2713.0
2020-06-15 14:40:00,199.88,200.31,199.56,199.56,3100.0,161.8641,162.2123,161.6049,161.6049,3100.0
2020-06-15 14:45:00,199.54,200.01,199.54,200.01,5195.0,161.5887,161.9693,161.5887,161.9693,5195.0
2020-06-15 14:50:00,200.0,200.04,199.31,199.5,3775.0,161.9612,161.9936,161.4025,161.5563,3775.0
2020-06-15 14:55:00,199.51,199.53,198.77,198.9,3709.0,161.5644,161.5806,160.9652,161.0704,3709.0
2020-06-15 15:00:00,198.91,199.51,198.91,199.37,8337.0,161.0785,161.5644,161.0785,161.4511,8337.0
2020-06-15 15:05:00,199.16,199.68,199.12,199.51,2522.0,161.281,161.7021,161.2486,161.5644,2522.0
2020-06-15 15:10:00,199.53,199.78,199.28,199.52,5221.0,161.5806,161.7831,161.3782,161.5725,5221.0
2020-06-15 15:15:00,199.49,199.57,199.26,199.33,3538.0,161.5482,161.613,161.362,161.4187,3538.0
2020-06-15 15:20:00,199.33,199.33,198.77,199.16,4510.0,161.4187,161.4187,160.9652,161.281,4510.0
2020-06-15 15:25:00,199.28,199.34,198.74,198.8,18133.0,161.3782,161.4268,160.9409,160.9895,18133.0
2020-06-15 15:30:00,198.87,198.89,198.17,198.43,10077.0,161.0462,161.0623,160.4793,160.6898,10077.0
2020-06-15 15:35:00,198.36,198.55,197.95,198.38,13501.0,160.6331,160.787,160.3011,160.6493,13501.0
2020-06-15 15:40:00,198.38,198.6,198.08,198.19,14098.0,160.6493,160.8275,160.4064,160.4955,14098.0
2020-06-15 15:45:00,198.14,198.77,198.03,198.28,26468.0,160.455,160.9652,160.3659,160.5684,26468.0
2020-06-15 15:50:00,198.47,199.14,198.43,198.77,26910.0,160.7222,161.2648,160.6898,160.9652,26910.0
2020-06-15 15:55:00,198.69,199.39,198.69,199.19,46110.0,160.9004,161.4672,160.9004,161.3053,46110.0
2020-06-16 09:30:00,204.51,204.84,203.5,204.05,20910.0,165.6135,165.8807,164.7956,165.2409,20910.0
2020-06-16 09:35:00,204.58,205.2,204.49,205.04,4698.0,165.6701,166.1722,165.5973,166.0427,4698.0
2020-06-16 09:40:00,205.12,205.25,204.14,204.23,3543.0,166.1074,166.2127,165.3138,165.3867,3543.0
2020-06-16 09:45:00,204.4,204.76,203.27,203.27,6619.0,165.5244,165.8159,164.6093,164.6093,6619.0
2020-06-16 09:50:00,203.51,203.72,203.27,203.28,6857.0,164.8037,164.9737,164.6093,164.6174,6857.0
2020-06-16 09:55:00,203.21,203.49,202.77,202.91,2696.0,164.5607,164.7875,164.2044,164.3178,2696.0
2020-06-16 10:00:00,202.81,202.89,202.28,202.42,6888.0,164.2368,164.3016,163.8076,163.921,6888.0
2020-06-16 10:05:00,202.75,202.75,202.32,202.32,2245.0,164.1882,164.1882,163.84,163.84,2245.0
2020-06-16 10:10:00,202.32,202.84,202.32,202.6,3128.0,163.84,164.2611,163.84,164.0667,3128.0
2020-06-16 10:15:00,202.84,203.37,202.76,203.37,1800.0,164.2611,164.6903,164.1963,164.6903,1800.0
2020-06-16 10:20:00,203.26,203.79,203.14,203.76,3036.0,164.6012,165.0304,164.504,165.0061,3036.0
2020-06-16 10:25:00,203.82,203.89,203.44,203.68,3704.0,165.0547,165.1114,164.747,164.9413,3704.0
2020-06-16 10:30:00,203.65,203.83,203.26,203.49,8477.0,164.917,165.0628,164.6012,164.7875,8477.0
2020-06-16 10:35:00,203.44,203.44,201.82,202.11,4196.0,164.747,164.747,163.4351,163.6699,4196.0
2020-06-16 10:40:00,202.3,202.3,201.78,202.02,5273.0,163.8238,163.8238,163.4027,163.597,5273.0
2020-06-16 10:45:00,202.03,202.03,201.6,201.76,4080.0,163.6051,163.6051,163.2569,163.3865,4080.0
2020-06-16 10:50:00,201.65,201.65,199.87,200.2,9101.0,163.2974,163.2974,161.856,162.1232,9101.0
2020-06-16 10:55:00,199.93,200.32,198.84,198.84,4746.0,161.9045,162.2204,161.0219,161.0219,4746.0
2020-06-16 11:00:00,198.75,199.58,198.25,199.58,4221.0,160.949,161.6211,160.5441,161.6211,4221.0
2020-06-16 11:05:00,199.43,200.1,199.42,200.03,5500.0,161.4996,162.0422,161.4915,161.9855,5500.0
2020-06-16 11:10:00,200.19,200.4,199.85,200.24,7929.0,162.1151,162.2852,161.8398,162.1556,7929.0
2020-06-16 11:15:00,200.4,201.02,200.4,200.64,1500.0,162.2852,162.7872,162.2852,162.4795,1500.0
2020-06-16 11:20:00,200.62,200.78,200.42,200.64,8504.0,162.4633,162.5929,162.3013,162.4795,8504.0
2020-06-16 11:25:00,200.63,200.71,200.22,200.58,2338.0,162.4714,162.5362,162.1394,162.4309,2338.0
2020-06-16 11:30:00,200.76,201.21,200.62,200.95,4678.0,162.5767,162.9411,162.4633,162.7305,4678.0
2020-06-16 11:35:00,201.01,201.11,200.17,200.17,2100.0,162.7791,162.8601,162.0989,162.0989,2100.0
2020-06-16 11:40:00,200.16,200.42,200.07,200.23,3810.0,162.0908,162.3013,162.0179,162.1475,3810.0
2020-06-16 11:45:00,200.21,200.44,199.98,200.18,3283.0,162.1313,162.3175,161.945,162.107,3283.0
2020-06-16 11:50:00,200.09,200.33,199.97,200.05,4112.0,162.0341,162.2285,161.9369,162.0017,4112.0
2020-06-16 11:55:00,200.01,200.03,199.69,199.96,5383.0,161.9693,161.9855,161.7102,161.9288,5383.0
2020-06-16 12:00:00,200.02,200.18,199.47,199.52,3000.0,161.9774,162.107,161.532,161.5725,3000.0
2020-06-16 12:05:00,199.45,199.74,199.19,199.74,2056.0,161.5158,161.7507,161.3053,161.7507,2056.0
2020-06-16 12:10:00,199.66,200.07,199.59,200.07,10581.0,161.6859,162.0179,161.6292,162.0179,10581.0
2020-06-16 12:15:00,200.2,200.32,199.9,200.2,3811.0,162.1232,162.2204,161.8803,162.1232,3811.0
2020-06-16 12:20:00,200.24,200.42,199.89,200.03,10972.0,162.1556,162.3013,161.8722,161.9855,10972.0
2020-06-16 12:25:00,200.08,200.27,199.62,199.62,3496.0,162.026,162.1799,161.6535,161.6535,3496.0
2020-06-16 12:30:00,199.74,200.09,199.64,199.87,3300.0,161.7507,162.0341,161.6697,161.856,3300.0
2020-06-16 12:35:00,199.91,200.36,199.91,200.35,2900.0,161.8883,162.2528,161.8883,162.2447,2900.0
2020-06-16 12:40:00,200.35,200.35,200.15,200.2,2340.0,162.2447,162.2447,162.0827,162.1232,2340.0
2020-06-16 12:45:00,200.26,200.26,199.74,199.74,2106.0,162.1718,162.1718,161.7507,161.7507,2106.0
2020-06-16 12:50:00,199.84,199.99,199.7,199.84,3011.0,161.8317,161.9531,161.7183,161.8317,3011.0
2020-06-16 12:55:00,199.62,199.71,199.45,199.68,4095.0,161.6535,161.7264,161.5158,161.7021,4095.0
2020-06-16 13:00:00,199.83,200.04,199.75,199.79,2700.0,161.8236,161.9936,161.7588,161.7912,2700.0
2020-06-16 13:05:00,199.64,199.76,199.39,199.4,1259.0,161.6697,161.7669,161.4672,161.4753,1259.0
2020-06-16 13:10:00,199.31,199.35,199.1,199.13,8793.0,161.4025,161.4349,161.2324,161.2567,8793.0
2020-06-16 13:15:00,199.21,199.43,199.08,199.43,2180.0,161.3215,161.4996,161.2162,161.4996,2180.0
2020-06-16 13:20:00,199.39,199.43,199.16,199.31,2200.0,161.4672,161.4996,161.281,161.4025,2200.0
2020-06-16 13:25:00,199.1,199.32,199.05,199.05,3695.0,161.2324,161.4106,161.1919,161.1919,3695.0
2020-06-16 13:30:00,199.09,199.12,198.76,198.83,3318.0,161.2243,161.2486,160.9571,161.0138,3318.0
2020-06-16 13:35:00,198.7,198.79,198.5,198.74,2550.0,160.9085,160.9814,160.7465,160.9409,2550.0
2020-06-16 13:40:00,198.8,199.18,198.8,198.99,2700.0,160.9895,161.2972,160.9895,161.1433,2700.0
2020-06-16 13:45:00,199.01,199.19,198.89,199.16,2920.0,161.1595,161.3053,161.0623,161.281,2920.0
2020-06-16 13:50:00,199.31,199.31,198.78,198.87,1624.0,161.4025,161.4025,160.9733,161.0462,1624.0
2020-06-16 13:55:00,198.6,198.86,198.6,198.86,1430.0,160.8275,161.0381,160.8275,161.0381,1430.0
2020-06-16 14:00:00,198.7,199.17,198.7,199.06,4400.0,160.9085,161.2891,160.9085,161.2,4400.0
2020-06-16 14:05:00,199.12,199.36,198.84,198.84,3530.0,161.2486,161.443,161.0219,161.0219,3530.0
2020-06-16 14:10:00,198.93,199.22,198.82,199.18,2999.0,161.0947,161.3296,161.0057,161.2972,2999.0
2020-06-16 14:15:00,199.22,199.43,199.11,199.43,3144.0,161.3296,161.4996,161.2405,161.4996,3144.0
2020-06-16 14:20:00,199.38,199.52,198.15,198.85,5699.0,161.4592,161.5725,160.4631,161.03,5699.0
2020-06-16 14:25:00,198.64,199.05,198.54,198.81,6030.0,160.8599,161.1919,160.7789,160.9976,6030.0
2020-06-16 14:30:00,198.82,199.07,198.77,198.9,8339.0,161.0057,161.2081,160.9652,161.0704,8339.0
2020-06-16 14:35:00,198.87,199.22,198.87,199.22,3098.0,161.0462,161.3296,161.0462,161.3296,3098.0
2020-06-16 14:40:00,199.16,199.16,198.83,199.08,6088.0,161.281,161.281,161.0138,161.2162,6088.0
2020-06-16 14:45:00,198.99,199.08,198.8,199.08,3220.0,161.1433,161.2162,160.9895,161.2162,3220.0
2020-06-16 14:50:00,199.22,199.61,199.1,199.61,2700.0,161.3296,161.6454,161.2324,161.6454,2700.0
2020-06-16 14:55:00,199.66,199.76,199.6,199.76,1900.0,161.6859,161.7669,161.6373,161.7669,1900.0
2020-06-16 15:00:00,199.71,199.93,199.48,199.52,8692.0,161.7264,161.9045,161.5401,161.5725,8692.0
2020-06-16 15:05:00,199.62,199.62,198.79,198.8,7794.0,161.6535,161.6535,160.9814,160.9895,7794.0
2020-06-16 15:10:00,198.88,198.96,198.53,198.66,6223.0,161.0542,161.119,160.7708,160.8761,6223.0
2020-06-16 15:15:00,198.59,198.6,197.51,197.59,7452.0,160.8194,160.8275,159.9448,160.0096,7452.0
2020-06-16 15:20:00,197.65,198.24,197.65,198.06,8119.0,160.0582,160.536,160.0582,160.3902,8119.0
2020-06-16 15:25:00,198.04,198.25,197.83,198.03,7331.0,160.374,160.5441,160.204,160.3659,7331.0
2020-06-16 15:30:00,198.09,198.92,197.98,198.8,10841.0,160.4145,161.0866,160.3254,160.9895,10841.0
2020-06-16 15:35:00,198.76,198.76,198.21,198.3,11420.0,160.9571,160.9571,160.5117,160.5846,11420.0
2020-06-16 15:40:00,198.3,198.34,197.77,197.92,11599.0,160.5846,160.617,160.1554,160.2768,11599.0
2020-06-16 15:45:00,197.75,198.45,197.66,198.45,14177.0,160.1392,160.706,160.0663,160.706,14177.0
2020-06-16 15:50:00,198.55,198.55,197.39,197.6,20276.0,160.787,160.787,159.8476,160.0177,20276.0
2020-06-16 15:55:00,197.53,198.88,197.38,198.87,59985.0,159.961,161.0542,159.8395,161.0462,59985.0
2020-06-17 09:30:00,199.31,200.27,196.93,196.93,10106.0,161.4025,162.1799,159.4751,159.4751,10106.0
2020-06-17 09:35:00,197.46,198.28,197.34,197.98,5526.0,159.9043,160.5684,159.8071,160.3254,5526.0
2020-06-17 09:40:00,197.89,198.26,197.67,198.25,4365.0,160.2525,160.5522,160.0744,160.5441,4365.0
2020-06-17 09:45:00,198.36,199.52,198.36,199.43,6185.0,160.6331,161.5725,160.6331,161.4996,6185.0
2020-06-17 09:50:00,199.7,200.14,199.64,199.73,6203.0,161.7183,162.0746,161.6697,161.7426,6203.0
2020-06-17 09:55:00,199.56,199.77,198.93,199.26,2500.0,161.6049,161.775,161.0947,161.362,2500.0
2020-06-17 10:00:00,199.3,199.3,198.78,198.78,3280.0,161.3944,161.3944,160.9733,160.9733,3280.0
2020-06-17 10:05:00,198.46,199.07,198.45,198.69,1926.0,160.7141,161.2081,160.706,160.9004,1926.0
2020-06-17 10:10:00,198.66,199.15,198.47,198.5,9777.0,160.8761,161.2729,160.7222,160.7465,9777.0
2020-06-17 10:15:00,198.58,198.86,198.09,198.15,6723.0,160.8113,161.0381,160.4145,160.4631,6723.0
2020-06-17 10:20:00,198.02,198.25,197.78,198.01,4758.0,160.3578,160.5441,160.1635,160.3497,4758.0
2020-06-17 10:25:00,197.99,198.05,197.31,197.34,3200.0,160.3335,160.3821,159.7829,159.8071,3200.0
2020-06-17 10:30:00,197.14,197.55,196.95,197.4,4332.0,159.6452,159.9772,159.4913,159.8557,4332.0
2020-06-17 10:35:00,197.38,197.38,197.04,197.15,3719.0,159.8395,159.8395,159.5642,159.6533,3719.0
2020-06-17 10:40:00,197.31,197.47,197.15,197.35,5825.0,159.7829,159.9124,159.6533,159.8152,5825.0
2020-06-17 10:45:00,197.43,197.51,197.2,197.39,1300.0,159.88,159.9448,159.6938,159.8476,1300.0
2020-06-17 10:50:00,197.27,197.8,197.16,197.8,3255.0,159.7505,160.1797,159.6614,160.1797,3255.0
2020-06-17 10:55:00,197.87,198.13,197.7,197.78,4381.0,160.2363,160.4469,160.0987,160.1635,4381.0
2020-06-17 11:00:00,197.85,197.87,197.26,197.33,5320.0,160.2201,160.2363,159.7424,159.799,5320.0
2020-06-17 11:05:00,197.26,197.66,197.15,197.52,4250.0,159.7424,160.0663,159.6533,159.9529,4250.0
2020-06-17 11:10:00,197.68,197.78,197.59,197.62,12400.0,160.0825,160.1635,160.0096,160.0339,12400.0
2020-06-17 11:15:00,197.48,197.73,197.37,197.44,2387.0,159.9205,160.123,159.8314,159.8881,2387.0
2020-06-17 11:20:00,197.63,197.63,197.16,197.5,2351.0,160.042,160.042,159.6614,159.9367,2351.0
2020-06-17 11:25:00,197.52,197.83,197.52,197.82,1885.0,159.9529,160.204,159.9529,160.1959,1885.0
2020-06-17 11:30:00,197.91,198.54,197.91,198.54,3479.0,160.2687,160.7789,160.2687,160.7789,3479.0
2020-06-17 11:35:00,198.55,198.63,198.05,198.05,3028.0,160.787,160.8518,160.3821,160.3821,3028.0
2020-06-17 11:40:00,198.13,198.2,198.1,198.2,800.0,160.4469,160.5036,160.4226,160.5036,800.0
2020-06-17 11:45:00,198.19,198.39,198.03,198.37,2600.0,160.4955,160.6574,160.3659,160.6412,2600.0
2020-06-17 11:50:00,198.3,198.38,198.07,198.38,2729.0,160.5846,160.6493,160.3983,160.6493,2729.0
2020-06-17 11:55:00,198.41,198.54,198.19,198.19,2589.0,160.6736,160.7789,160.4955,160.4955,2589.0
2020-06-17 12:00:00,198.14,198.15,197.96,198.05,3655.0,160.455,160.4631,160.3092,160.3821,3655.0
2020-06-17 12:05:00,197.97,198.06,197.9,197.99,1200.0,160.3173,160.3902,160.2606,160.3335,1200.0
2020-06-17 12:10:00,197.67,197.68,197.5,197.56,2500.0,160.0744,160.0825,159.9367,159.9853,2500.0
2020-06-17 12:15:00,197.58,197.62,197.39,197.54,2500.0,160.0015,160.0339,159.8476,159.9691,2500.0
2020-06-17 12:20:00,197.5,197.63,197.26,197.47,2272.0,159.9367,160.042,159.7424,159.9124,2272.0
2020-06-17 12:25:00,197.42,197.64,197.41,197.59,2539.0,159.8719,160.0501,159.8638,160.0096,2539.0
2020-06-17 12:30:00,197.74,198.49,197.74,198.3,3355.0,160.1311,160.7384,160.1311,160.5846,3355.0
2020-06-17 12:35:00,198.28,198.32,198.06,198.25,1300.0,160.5684,160.6008,160.3902,160.5441,1300.0
2020-06-17 12:40:00,198.28,198.61,198.24,198.56,3215.0,160.5684,160.8356,160.536,160.7951,3215.0
2020-06-17 12:45:00,198.43,198.43,198.25,198.38,1400.0,160.6898,160.6898,160.5441,160.6493,1400.0
2020-06-17 12:50:00,198.37,198.62,198.35,198.38,1989.0,160.6412,160.8437,160.6251,160.6493,1989.0
2020-06-17 12:55:00,198.21,198.68,198.2,198.68,2304.0,160.5117,160.8923,160.5036,160.8923,2304.0
2020-06-17 13:00:00,198.63,198.99,198.62,198.95,1826.0,160.8518,161.1433,160.8437,161.1109,1826.0
2020-06-17 13:05:00,198.8,198.93,198.77,198.9,2144.0,160.9895,161.0947,160.9652,161.0704,2144.0
2020-06-17 13:10:00,198.93,199.09,198.83,198.93,1100.0,161.0947,161.2243,161.0138,161.0947,1100.0
2020-06-17 13:15:00,198.9,198.98,198.6,198.75,3362.0,161.0704,161.1352,160.8275,160.949,3362.0
2020-06-17 13:20:00,198.8,199.16,198.8,199.11,2280.0,160.9895,161.281,160.9895,161.2405,2280.0
2020-06-17 13:25:00,199.11,199.33,199.11,199.12,1200.0,161.2405,161.4187,161.2405,161.2486,1200.0
2020-06-17 13:30:00,198.94,199.27,198.94,199.15,1303.0,161.1028,161.3701,161.1028,161.2729,1303.0
2020-06-17 13:35:00,199.15,199.32,199.15,199.32,1474.0,161.2729,161.4106,161.2729,161.4106,1474.0
2020-06-17 13:40:00,199.36,199.37,199.25,199.25,1374.0,161.443,161.4511,161.3539,161.3539,1374.0
2020-06-17 13:45:00,199.25,199.26,199.09,199.25,2111.0,161.3539,161.362,161.2243,161.3539,2111.0
2020-06-17 13:50:00,199.27,199.28,199.12,199.13,1554.0,161.3701,161.3782,161.2486,161.2567,1554.0
2020-06-17 13:55:00,199.06,199.15,198.98,198.99,1800.0,161.2,161.2729,161.1352,161.1433,1800.0
2020-06-17 14:00:00,198.98,199.03,198.8,198.8,1012.0,161.1352,161.1757,160.9895,160.9895,1012.0
2020-06-17 14:05:00,198.83,198.89,198.83,198.86,3401.0,161.0138,161.0623,161.0138,161.0381,3401.0
2020-06-17 14:10:00,198.82,199.47,198.8,199.28,10078.0,161.0057,161.532,160.9895,161.3782,10078.0
2020-06-17 14:15:00,199.28,199.35,198.98,199.02,1900.0,161.3782,161.4349,161.1352,161.1676,1900.0
2020-06-17 14:20:00,199.01,199.18,198.95,199.18,1202.0,161.1595,161.2972,161.1109,161.2972,1202.0
2020-06-17 14:25:00,199.17,199.26,199.05,199.09,1127.0,161.2891,161.362,161.1919,161.2243,1127.0
2020-06-17 14:30:00,199.1,199.14,198.84,198.95,2100.0,161.2324,161.2648,161.0219,161.1109,2100.0
2020-06-17 14:35:00,198.99,199.0,198.57,198.72,2922.0,161.1433,161.1514,160.8032,160.9247,2922.0
2020-06-17 14:40:00,198.77,199.14,198.77,199.14,2507.0,160.9652,161.2648,160.9652,161.2648,2507.0
2020-06-17 14:45:00,199.01,199.15,198.88,199.01,2554.0,161.1595,161.2729,161.0542,161.1595,2554.0
2020-06-17 14:50:00,199.02,199.15,198.81,198.85,3213.0,161.1676,161.2729,160.9976,161.03,3213.0
2020-06-17 14:55:00,198.84,198.91,198.36,198.37,2838.0,161.0219,161.0785,160.6331,160.6412,2838.0
2020-06-17 15:00:00,198.31,198.45,198.16,198.45,3300.0,160.5927,160.706,160.4712,160.706,3300.0
2020-06-17 15:05:00,198.32,198.46,198.3,198.35,2326.0,160.6008,160.7141,160.5846,160.6251,2326.0
2020-06-17 15:10:00,198.31,198.55,198.22,198.55,3004.0,160.5927,160.787,160.5198,160.787,3004.0
2020-06-17 15:15:00,198.48,198.55,198.14,198.25,4337.0,160.7303,160.787,160.455,160.5441,4337.0
2020-06-17 15:20:00,198.38,198.48,198.06,198.09,4762.0,160.6493,160.7303,160.3902,160.4145,4762.0
2020-06-17 15:25:00,198.09,198.12,197.62,197.79,9108.0,160.4145,160.4388,160.0339,160.1716,9108.0
2020-06-17 15:30:00,197.74,198.03,197.44,198.03,10549.0,160.1311,160.3659,159.8881,160.3659,10549.0
2020-06-17 15:35:00,197.94,198.17,197.82,198.17,5500.0,160.293,160.4793,160.1959,160.4793,5500.0
2020-06-17 15:40:00,198.06,198.06,197.43,197.6,7828.0,160.3902,160.3902,159.88,160.0177,7828.0
2020-06-17 15:45:00,197.62,197.68,197.41,197.49,9261.0,160.0339,160.0825,159.8638,159.9286,9261.0
2020-06-17 15:50:00,197.4,197.79,197.39,197.79,13397.0,159.8557,160.1716,159.8476,160.1716,13397.0
2020-06-17 15:55:00,197.85,198.02,197.58,197.75,34313.0,160.2201,160.3578,160.0015,160.1392,34313.0
2020-06-18 09:30:00,196.4,196.85,196.11,196.27,8028.0,159.0459,159.4103,158.8111,158.9407,8028.0
2020-06-18 09:35:00,196.16,196.68,195.96,196.09,5266.0,158.8516,159.2727,158.6896,158.7949,5266.0
2020-06-18 09:40:00,195.97,195.97,195.33,195.38,3415.0,158.6977,158.6977,158.1794,158.2199,3415.0
2020-06-18 09:45:00,195.36,195.36,194.6,194.9,4284.0,158.2037,158.2037,157.5883,157.8312,4284.0
2020-06-18 09:50:00,194.84,194.94,194.53,194.74,4752.0,157.7826,157.8636,157.5316,157.7017,4752.0
2020-06-18 09:55:00,194.44,195.06,194.34,194.34,6439.0,157.4587,157.9608,157.3777,157.3777,6439.0
2020-06-18 10:00:00,194.29,194.29,193.89,193.89,6356.0,157.3372,157.3372,157.0133,157.0133,6356.0
2020-06-18 10:05:00,193.76,193.95,193.39,193.83,4163.0,156.908,157.0619,156.6084,156.9647,4163.0
2020-06-18 10:10:00,193.73,193.92,193.5,193.91,6518.0,156.8837,157.0376,156.6975,157.0295,6518.0
2020-06-18 10:15:00,193.91,193.91,193.02,193.02,7329.0,157.0295,157.0295,156.3088,156.3088,7329.0
2020-06-18 10:20:00,193.12,193.29,192.85,193.08,7324.0,156.3898,156.5274,156.1711,156.3574,7324.0
2020-06-18 10:25:00,193.15,193.21,192.96,192.98,3051.0,156.4141,156.4626,156.2602,156.2764,3051.0
2020-06-18 10:30:00,193.04,193.3,192.75,193.29,3301.0,156.325,156.5355,156.0901,156.5274,3301.0
2020-06-18 10:35:00,193.02,193.49,193.02,193.34,4180.0,156.3088,156.6894,156.3088,156.5679,4180.0
2020-06-18 10:40:00,193.36,193.37,193.01,193.16,3442.0,156.5841,156.5922,156.3007,156.4222,3442.0
2020-06-18 10:45:00,193.06,193.37,193.06,193.17,2590.0,156.3412,156.5922,156.3412,156.4303,2590.0
2020-06-18 10:50:00,193.18,193.42,192.99,193.15,7540.0,156.4384,156.6327,156.2845,156.4141,7540.0
2020-06-18 10:55:00,192.9,193.88,192.9,193.88,10632.0,156.2116,157.0052,156.2116,157.0052,10632.0
2020-06-18 11:00:00,193.92,194.07,193.62,194.04,7147.0,157.0376,157.1591,156.7947,157.1348,7147.0
2020-06-18 11:05:00,193.96,194.13,193.73,193.79,3795.0,157.07,157.2077,156.8837,156.9323,3795.0
2020-06-18 11:10:00,193.64,193.74,193.59,193.74,3828.0,156.8109,156.8918,156.7704,156.8918,3828.0
2020-06-18 11:15:00,193.73,194.37,193.73,194.37,6792.0,156.8837,157.402,156.8837,157.402,6792.0
2020-06-18 11:20:00,194.34,194.59,194.31,194.49,5789.0,157.3777,157.5802,157.3534,157.4992,5789.0
2020-06-18 11:25:00,194.48,194.68,194.02,194.07,6680.0,157.4911,157.6531,157.1186,157.1591,6680.0
2020-06-18 11:30:00,194.07,194.7,194.07,194.7,3204.0,157.1591,157.6693,157.1591,157.6693,3204.0
2020-06-18 11:35:00,194.59,194.76,194.56,194.71,2100.0,157.5802,157.7178,157.5559,157.6774,2100.0
2020-06-18 11:40:00,194.76,195.01,194.76,194.94,4121.0,157.7178,157.9203,157.7178,157.8636,4121.0
2020-06-18 11:45:00,194.94,195.18,194.94,195.16,3602.0,157.8636,158.058,157.8636,158.0418,3602.0
2020-06-18 11:50:00,195.15,195.2,194.76,195.0,2481.0,158.0337,158.0742,157.7178,157.9122,2481.0
2020-06-18 11:55:00,194.91,194.93,194.72,194.82,3309.0,157.8393,157.8555,157.6855,157.7664,3309.0
2020-06-18 12:00:00,194.68,194.74,194.31,194.44,3564.0,157.6531,157.7017,157.3534,157.4587,3564.0
2020-06-18 12:05:00,194.43,194.72,194.37,194.72,6207.0,157.4506,157.6855,157.402,157.6855,6207.0
2020-06-18 12:10:00,194.66,195.05,194.64,194.65,2569.0,157.6369,157.9527,157.6207,157.6288,2569.0
2020-06-18 12:15:00,194.64,194.66,194.31,194.31,5588.0,157.6207,157.6369,157.3534,157.3534,5588.0
2020-06-18 12:20:00,194.31,194.54,194.22,194.24,6008.0,157.3534,157.5397,157.2806,157.2967,6008.0
2020-06-18 12:25:00,194.15,194.29,194.0,194.13,5928.0,157.2239,157.3372,157.1024,157.2077,5928.0
2020-06-18 12:30:00,194.22,194.66,194.1,194.62,6302.0,157.2806,157.6369,157.1834,157.6045,6302.0
2020-06-18 12:35:00,194.55,194.71,194.44,194.55,2828.0,157.5478,157.6774,157.4587,157.5478,2828.0
2020-06-18 12:40:00,194.62,194.97,194.59,194.92,2864.0,157.6045,157.8879,157.5802,157.8474,2864.0
2020-06-18 12:45:00,194.94,195.1,194.83,195.1,3300.0,157.8636,157.9932,157.7745,157.9932,3300.0
2020-06-18 12:50:00,195.08,195.08,194.73,194.85,1420.0,157.977,157.977,157.6936,157.7907,1420.0
2020-06-18 12:55:00,194.87,195.16,194.82,195.16,15806.0,157.8069,158.0418,157.7664,158.0418,15806.0
2020-06-18 13:00:00,195.13,195.46,195.13,195.43,2309.0,158.0175,158.2847,158.0175,158.2604,2309.0
2020-06-18 13:05:00,195.47,195.93,195.46,195.5,4261.0,158.2928,158.6653,158.2847,158.3171,4261.0
2020-06-18 13:10:00,195.58,195.7,195.35,195.7,1500.0,158.3819,158.4791,158.1956,158.4791,1500.0
2020-06-18 13:15:00,195.61,196.03,195.61,196.03,2300.0,158.4062,158.7463,158.4062,158.7463,2300.0
2020-06-18 13:20:00,196.06,196.06,195.68,195.86,2541.0,158.7706,158.7706,158.4629,158.6086,2541.0
2020-06-18 13:25:00,195.87,196.11,195.83,195.96,24000.0,158.6167,158.8111,158.5843,158.6896,24000.0
2020-06-18 13:30:00,195.82,195.86,195.53,195.72,2401.0,158.5762,158.6086,158.3414,158.4953,2401.0
2020-06-18 13:35:00,195.74,196.18,195.74,196.1,3044.0,158.5115,158.8678,158.5115,158.803,3044.0
2020-06-18 13:40:00,196.03,196.2,195.93,196.2,4297.0,158.7463,158.884,158.6653,158.884,4297.0
2020-06-18 13:45:00,196.33,196.61,196.33,196.53,2350.0,158.9892,159.216,158.9892,159.1512,2350.0
2020-06-18 13:50:00,196.46,196.59,196.46,196.55,2137.0,159.0945,159.1998,159.0945,159.1674,2137.0
2020-06-18 13:55:00,196.59,196.59,196.3,196.47,1503.0,159.1998,159.1998,158.9649,159.1026,1503.0
2020-06-18 14:00:00,196.4,196.53,196.37,196.37,3964.0,159.0459,159.1512,159.0216,159.0216,3964.0
2020-06-18 14:05:00,196.21,196.35,195.89,195.99,4094.0,158.8921,159.0054,158.6329,158.7139,4094.0
2020-06-18 14:10:00,195.93,195.98,195.67,195.7,4312.0,158.6653,158.7058,158.4548,158.4791,4312.0
2020-06-18 14:15:00,195.83,196.21,195.82,196.21,2701.0,158.5843,158.8921,158.5762,158.8921,2701.0
2020-06-18 14:20:00,196.21,196.68,196.21,196.53,2600.0,158.8921,159.2727,158.8921,159.1512,2600.0
2020-06-18 14:25:00,196.42,196.42,196.31,196.4,1700.0,159.0621,159.0621,158.973,159.0459,1700.0
2020-06-18 14:30:00,196.26,196.81,196.09,196.75,7376.0,158.9326,159.3779,158.7949,159.3294,7376.0
2020-06-18 14:35:00,196.69,196.8,196.64,196.75,3439.0,159.2808,159.3699,159.2403,159.3294,3439.0
2020-06-18 14:40:00,196.75,197.04,196.66,196.84,5500.0,159.3294,159.5642,159.2565,159.4022,5500.0
2020-06-18 14:45:00,196.75,197.05,196.75,196.89,5328.0,159.3294,159.5723,159.3294,159.4427,5328.0
2020-06-18 14:50:00,196.88,197.08,196.87,197.0,5678.0,159.4346,159.5966,159.4265,159.5318,5678.0
2020-06-18 14:55:00,196.97,197.04,196.6,196.63,7301.0,159.5075,159.5642,159.2079,159.2322,7301.0
2020-06-18 15:00:00,196.4,196.4,196.04,196.17,3900.0,159.0459,159.0459,158.7544,158.8597,3900.0
2020-06-18 15:05:00,196.18,196.31,196.01,196.31,4300.0,158.8678,158.973,158.7301,158.973,4300.0
2020-06-18 15:10:00,196.24,196.24,195.9,195.97,3539.0,158.9164,158.9164,158.641,158.6977,3539.0
2020-06-18 15:15:00,195.93,196.05,195.8,195.87,5151.0,158.6653,158.7625,158.56,158.6167,5151.0
2020-06-18 15:20:00,195.81,195.91,195.74,195.88,6025.0,158.5681,158.6491,158.5115,158.6248,6025.0
2020-06-18 15:25:00,195.94,195.95,195.46,195.64,4191.0,158.6734,158.6815,158.2847,158.4305,4191.0
2020-06-18 15:30:00,195.65,195.9,195.52,195.59,3904.0,158.4386,158.641,158.3333,158.39,3904.0
2020-06-18 15:35:00,195.61,195.85,195.61,195.7,12869.0,158.4062,158.6005,158.4062,158.4791,12869.0
2020-06-18 15:40:00,195.61,195.73,195.23,195.41,9235.0,158.4062,158.5034,158.0985,158.2442,9235.0
2020-06-18 15:45:00,195.32,195.51,195.22,195.51,7499.0,158.1713,158.3252,158.0904,158.3252,7499.0
2020-06-18 15:50:00,195.37,195.97,195.23,195.94,18879.0,158.2118,158.6977,158.0985,158.6734,18879.0
2020-06-18 15:55:00,195.89,196.41,195.79,196.28,41236.0,158.6329,159.054,158.5519,158.9488,41236.0
2020-06-19 09:30:00,198.81,198.81,196.23,196.52,195987.0,160.9976,160.9976,158.9083,159.1431,195987.0
2020-06-19 09:35:00,196.5,196.91,195.59,195.84,3634.0,159.1269,159.4589,158.39,158.5924,3634.0
2020-06-19 09:40:00,195.78,195.78,194.57,194.85,1652.0,158.5438,158.5438,157.564,157.7907,1652.0
2020-06-19 09:45:00,194.69,195.14,194.64,194.64,5329.0,157.6612,158.0256,157.6207,157.6207,5329.0
2020-06-19 09:50:00,194.66,195.18,194.66,194.84,5503.0,157.6369,158.058,157.6369,157.7826,5503.0
2020-06-19 09:55:00,194.87,194.94,194.52,194.56,8753.0,157.8069,157.8636,157.5235,157.5559,8753.0
2020-06-19 10:00:00,194.54,194.73,194.26,194.73,14284.0,157.5397,157.6936,157.3129,157.6936,14284.0
2020-06-19 10:05:00,194.73,195.45,194.53,194.61,29714.0,157.6936,158.2766,157.5316,157.5964,29714.0
2020-06-19 10:10:00,194.6,194.6,193.91,194.17,6723.0,157.5883,157.5883,157.0295,157.2401,6723.0
2020-06-19 10:15:00,194.2,195.04,193.95,195.03,19434.0,157.2644,157.9446,157.0619,157.9365,19434.0
2020-06-19 10:20:00,195.09,195.09,194.58,194.81,8419.0,157.9851,157.9851,157.5721,157.7583,8419.0
2020-06-19 10:25:00,194.74,194.74,194.16,194.25,4619.0,157.7017,157.7017,157.232,157.3048,4619.0
2020-06-19 10:30:00,194.27,194.27,193.81,193.89,3916.0,157.321,157.321,156.9485,157.0133,3916.0
2020-06-19 10:35:00,193.9,194.12,193.23,193.44,5920.0,157.0214,157.1996,156.4788,156.6489,5920.0
2020-06-19 10:40:00,193.45,194.07,193.23,193.23,56053.0,156.657,157.1591,156.4788,156.4788,56053.0
2020-06-19 10:45:00,193.24,194.1,193.24,194.0,20498.0,156.4869,157.1834,156.4869,157.1024,20498.0
2020-06-19 10:50:00,194.0,194.58,193.92,194.16,9294.0,157.1024,157.5721,157.0376,157.232,9294.0
2020-06-19 10:55:00,194.11,194.14,193.9,194.0,16210.0,157.1915,157.2158,157.0214,157.1024,16210.0
2020-06-19 11:00:00,193.96,194.04,193.16,193.5,37281.0,157.07,157.1348,156.4222,156.6975,37281.0
2020-06-19 11:05:00,193.37,193.44,192.67,192.76,7164.0,156.5922,156.6489,156.0254,156.0982,7164.0
2020-06-19 11:10:00,192.8,192.8,192.37,192.58,8069.0,156.1306,156.1306,155.7824,155.9525,8069.0
2020-06-19 11:15:00,192.6,193.19,192.44,192.81,45647.0,155.9687,156.4465,155.8391,156.1387,45647.0
2020-06-19 11:20:00,192.79,192.91,192.46,192.66,14560.0,156.1225,156.2197,155.8553,156.0173,14560.0
2020-06-19 11:25:00,192.67,192.93,192.66,192.93,6902.0,156.0254,156.2359,156.0173,156.2359,6902.0
2020-06-19 11:30:00,192.93,193.15,192.85,193.06,9088.0,156.2359,156.4141,156.1711,156.3412,9088.0
2020-06-19 11:35:00,193.14,193.67,192.9,193.52,7300.0,156.406,156.8352,156.2116,156.7137,7300.0
2020-06-19 11:40:00,193.59,193.66,193.36,193.36,3765.0,156.7704,156.8271,156.5841,156.5841,3765.0
2020-06-19 11:45:00,193.13,193.33,192.97,193.06,9396.0,156.3979,156.5598,156.2683,156.3412,9396.0
2020-06-19 11:50:00,193.09,193.47,192.94,193.46,7328.0,156.3655,156.6732,156.244,156.6651,7328.0
2020-06-19 11:55:00,193.42,193.48,193.08,193.22,9739.0,156.6327,156.6813,156.3574,156.4707,9739.0
2020-06-19 12:00:00,193.24,193.24,192.38,192.46,9433.0,156.4869,156.4869,155.7905,155.8553,9433.0
2020-06-19 12:05:00,192.48,192.94,192.47,192.93,10739.0,155.8715,156.244,155.8634,156.2359,10739.0
2020-06-19 12:10:00,192.94,192.99,192.51,192.58,12696.0,156.244,156.2845,155.8958,155.9525,12696.0
2020-06-19 12:15:00,192.57,192.81,191.61,191.61,22700.0,155.9444,156.1387,155.167,155.167,22700.0
2020-06-19 12:20:00,191.56,192.29,191.39,191.64,13532.0,155.1265,155.7176,154.9888,155.1913,13532.0
2020-06-19 12:25:00,191.74,192.19,191.67,192.14,8637.0,155.2722,155.6366,155.2155,155.5962,8637.0
2020-06-19 12:30:00,192.06,192.74,192.03,192.49,9276.0,155.5314,156.082,155.5071,155.8796,9276.0
2020-06-19 12:35:00,192.37,192.84,192.32,192.78,34148.0,155.7824,156.163,155.7419,156.1144,34148.0
2020-06-19 12:40:00,192.78,192.86,192.06,192.14,32870.0,156.1144,156.1792,155.5314,155.5962,32870.0
2020-06-19 12:45:00,191.86,192.26,191.75,192.26,6829.0,155.3694,155.6933,155.2803,155.6933,6829.0
2020-06-19 12:50:00,192.3,192.47,192.11,192.17,3014.0,155.7257,155.8634,155.5719,155.6204,3014.0
2020-06-19 12:55:00,192.08,192.66,191.95,192.65,14487.0,155.5476,156.0173,155.4423,156.0092,14487.0
2020-06-19 13:00:00,192.64,193.09,192.58,192.89,4825.0,156.0011,156.3655,155.9525,156.2035,4825.0
2020-06-19 13:05:00,192.91,193.04,192.81,192.96,4071.0,156.2197,156.325,156.1387,156.2602,4071.0
2020-06-19 13:10:00,192.94,193.45,192.83,193.35,7461.0,156.244,156.657,156.1549,156.576,7461.0
2020-06-19 13:15:00,193.33,193.37,193.12,193.19,6328.0,156.5598,156.5922,156.3898,156.4465,6328.0
2020-06-19 13:20:00,193.14,193.18,192.69,192.76,9579.0,156.406,156.4384,156.0415,156.0982,9579.0
2020-06-19 13:25:00,192.77,192.99,192.76,192.81,4506.0,156.1063,156.2845,156.0982,156.1387,4506.0
2020-06-19 13:30:00,192.8,193.01,192.47,192.55,7998.0,156.1306,156.3007,155.8634,155.9282,7998.0
2020-06-19 13:35:00,192.55,193.12,192.55,193.03,7580.0,155.9282,156.3898,155.9282,156.3169,7580.0
2020-06-19 13:40:00,193.11,193.44,192.71,192.93,6118.0,156.3817,156.6489,156.0577,156.2359,6118.0
2020-06-19 13:45:00,192.93,193.11,192.9,192.99,4755.0,156.2359,156.3817,156.2116,156.2845,4755.0
2020-06-19 13:50:00,192.93,192.94,192.6,192.62,4214.0,156.2359,156.244,155.9687,155.9849,4214.0
2020-06-19 13:55:00,192.67,192.76,191.89,192.0,6416.0,156.0254,156.0982,155.3937,155.4828,6416.0
2020-06-19 14:00:00,192.01,193.05,192.01,192.64,9017.0,155.4909,156.3331,155.4909,156.0011,9017.0
2020-06-19 14:05:00,192.56,192.56,191.97,192.27,7975.0,155.9363,155.9363,155.4585,155.7014,7975.0
2020-06-19 14:10:00,192.18,192.18,191.54,191.76,11487.0,155.6285,155.6285,155.1103,155.2884,11487.0
2020-06-19 14:15:00,191.74,191.99,191.38,191.52,5326.0,155.2722,155.4747,154.9807,155.0941,5326.0
2020-06-19 14:20:00,191.6,191.92,191.45,191.79,7482.0,155.1589,155.418,155.0374,155.3127,7482.0
2020-06-19 14:25:00,191.77,191.83,191.08,191.08,7205.0,155.2965,155.3451,154.7378,154.7378,7205.0
2020-06-19 14:30:00,191.18,191.45,191.0,191.22,8840.0,154.8187,155.0374,154.673,154.8511,8840.0
2020-06-19 14:35:00,191.11,191.87,191.06,191.85,3421.0,154.7621,155.3775,154.7216,155.3613,3421.0
2020-06-19 14:40:00,191.83,192.05,191.78,191.99,9007.0,155.3451,155.5233,155.3046,155.4747,9007.0
2020-06-19 14:45:00,191.99,192.23,191.96,192.02,6724.0,155.4747,155.669,155.4504,155.499,6724.0
2020-06-19 14:50:00,192.04,192.6,191.89,192.6,5654.0,155.5152,155.9687,155.3937,155.9687,5654.0
2020-06-19 14:55:00,192.62,193.46,192.51,193.29,6841.0,155.9849,156.6651,155.8958,156.5274,6841.0
2020-06-19 15:00:00,193.23,193.23,192.36,192.36,4830.0,156.4788,156.4788,155.7743,155.7743,4830.0
2020-06-19 15:05:00,192.3,192.46,192.1,192.25,6224.0,155.7257,155.8553,155.5638,155.6852,6224.0
2020-06-19 15:10:00,192.31,192.76,192.06,192.69,8000.0,155.7338,156.0982,155.5314,156.0415,8000.0
2020-06-19 15:15:00,192.45,192.91,192.45,192.77,11727.0,155.8472,156.2197,155.8472,156.1063,11727.0
2020-06-19 15:20:00,192.74,192.76,192.4,192.58,9419.0,156.082,156.0982,155.8067,155.9525,9419.0
2020-06-19 15:25:00,192.53,192.53,192.05,192.05,16622.0,155.912,155.912,155.5233,155.5233,16622.0
2020-06-19 15:30:00,192.1,192.35,191.99,192.35,13506.0,155.5638,155.7662,155.4747,155.7662,13506.0
2020-06-19 15:35:00,192.34,192.34,191.57,191.57,25918.0,155.7581,155.7581,155.1346,155.1346,25918.0
2020-06-19 15:40:00,191.55,191.68,191.25,191.68,20011.0,155.1184,155.2236,154.8754,155.2236,20011.0
2020-06-19 15:45:00,191.62,191.68,190.82,191.06,21697.0,155.1751,155.2236,154.5272,154.7216,21697.0
2020-06-19 15:50:00,190.99,191.4,190.97,191.4,46527.0,154.6649,154.9969,154.6487,154.9969,46527.0
2020-06-19 15:55:00,191.4,191.42,190.46,190.7,113097.0,154.9969,155.0131,154.2357,154.43,113097.0
2020-06-22 09:30:00,191.0,191.0,187.79,188.39,20200.0,154.673,154.673,152.0735,152.5594,20200.0
2020-06-22 09:35:00,188.35,188.35,187.21,187.59,14204.0,152.527,152.527,151.6038,151.9115,14204.0
2020-06-22 09:40:00,187.5,188.22,187.1,187.52,22682.0,151.8387,152.4217,151.5147,151.8549,22682.0
2020-06-22 09:45:00,187.95,189.65,187.78,189.65,3971.0,152.2031,153.5797,152.0654,153.5797,3971.0
2020-06-22 09:50:00,189.74,190.37,188.56,188.56,10668.0,153.6526,154.1628,152.697,152.697,10668.0
2020-06-22 09:55:00,188.39,189.53,188.31,189.14,8592.0,152.5594,153.4826,152.4946,153.1667,8592.0
2020-06-22 10:00:00,189.73,190.8,189.47,190.38,5106.0,153.6445,154.511,153.434,154.1709,5106.0
2020-06-22 10:05:00,190.35,190.77,189.85,190.77,7769.0,154.1466,154.4867,153.7417,154.4867,7769.0
2020-06-22 10:10:00,190.75,191.51,190.73,191.2,5700.0,154.4705,155.086,154.4543,154.8349,5700.0
2020-06-22 10:15:00,191.13,191.13,190.38,190.89,6178.0,154.7783,154.7783,154.1709,154.5839,6178.0
2020-06-22 10:20:00,190.96,191.22,190.71,191.22,4638.0,154.6406,154.8511,154.4381,154.8511,4638.0
2020-06-22 10:25:00,191.3,191.63,191.15,191.62,4629.0,154.9159,155.1832,154.7944,155.1751,4629.0
2020-06-22 10:30:00,191.58,192.12,191.57,191.88,7245.0,155.1427,155.58,155.1346,155.3856,7245.0
2020-06-22 10:35:00,191.48,191.67,190.63,190.63,3881.0,155.0617,155.2155,154.3733,154.3733,3881.0
2020-06-22 10:40:00,190.75,191.1,190.51,190.78,3642.0,154.4705,154.754,154.2762,154.4948,3642.0
2020-06-22 10:45:00,191.02,191.07,190.21,190.21,3731.0,154.6892,154.7297,154.0332,154.0332,3731.0
2020-06-22 10:50:00,190.52,190.97,190.52,190.83,3447.0,154.2843,154.6487,154.2843,154.5353,3447.0
2020-06-22 10:55:00,190.77,190.95,190.55,190.56,4169.0,154.4867,154.6325,154.3086,154.3167,4169.0
2020-06-22 11:00:00,190.34,190.6,190.34,190.51,2705.0,154.1385,154.3491,154.1385,154.2762,2705.0
2020-06-22 11:05:00,190.41,190.55,190.34,190.36,1877.0,154.1952,154.3086,154.1385,154.1547,1877.0
2020-06-22 11:10:00,190.34,190.51,190.33,190.51,800.0,154.1385,154.2762,154.1304,154.2762,800.0
2020-06-22 11:15:00,190.49,190.49,190.07,190.17,4261.0,154.26,154.26,153.9199,154.0008,4261.0
2020-06-22 11:20:00,190.16,190.74,189.9,190.74,6869.0,153.9927,154.4624,153.7822,154.4624,6869.0
2020-06-22 11:25:00,190.74,191.12,190.57,190.79,6228.0,154.4624,154.7702,154.3248,154.5029,6228.0
2020-06-22 11:30:00,190.72,190.78,190.44,190.55,2560.0,154.4462,154.4948,154.2195,154.3086,2560.0
2020-06-22 11:35:00,190.56,190.56,190.18,190.26,800.0,154.3167,154.3167,154.0089,154.0737,800.0
2020-06-22 11:40:00,190.17,190.33,189.96,190.22,3633.0,154.0008,154.1304,153.8308,154.0413,3633.0
2020-06-22 11:45:00,190.13,190.24,189.69,189.7,1108.0,153.9684,154.0575,153.6121,153.6202,1108.0
2020-06-22 11:50:00,189.9,189.98,189.75,189.82,2538.0,153.7822,153.847,153.6607,153.7174,2538.0
2020-06-22 11:55:00,189.89,189.96,189.72,189.78,3600.0,153.7741,153.8308,153.6364,153.685,3600.0
2020-06-22 12:00:00,189.84,189.84,189.39,189.65,3140.0,153.7336,153.7336,153.3692,153.5797,3140.0
2020-06-22 12:05:00,189.69,189.84,189.68,189.84,500.0,153.6121,153.7336,153.604,153.7336,500.0
2020-06-22 12:10:00,189.78,189.99,189.74,189.74,2577.0,153.685,153.8551,153.6526,153.6526,2577.0
2020-06-22 12:15:00,189.8,189.91,189.71,189.85,2826.0,153.7012,153.7903,153.6283,153.7417,2826.0
2020-06-22 12:20:00,189.94,189.94,189.53,189.67,2189.0,153.8146,153.8146,153.4826,153.5959,2189.0
2020-06-22 12:25:00,189.61,189.61,189.24,189.34,3074.0,153.5473,153.5473,153.2477,153.3287,3074.0
2020-06-22 12:30:00,189.25,189.29,189.18,189.28,1159.0,153.2558,153.2882,153.1991,153.2801,1159.0
2020-06-22 12:35:00,189.26,189.26,188.75,188.75,4289.0,153.2639,153.2639,152.8509,152.8509,4289.0
2020-06-22 12:40:00,188.74,188.85,188.73,188.77,2029.0,152.8428,152.9319,152.8347,152.8671,2029.0
2020-06-22 12:45:00,188.77,189.18,188.77,189.17,1227.0,152.8671,153.1991,152.8671,153.191,1227.0
2020-06-22 12:50:00,189.24,189.24,188.9,188.94,6054.0,153.2477,153.2477,152.9724,153.0048,6054.0
2020-06-22 12:55:00,188.94,188.94,188.62,188.62,1245.0,153.0048,153.0048,152.7456,152.7456,1245.0
2020-06-22 13:00:00,188.6,188.74,188.52,188.68,2946.0,152.7294,152.8428,152.6647,152.7942,2946.0
2020-06-22 13:05:00,188.76,188.82,188.69,188.82,1977.0,152.859,152.9076,152.8023,152.9076,1977.0
2020-06-22 13:10:00,188.94,189.03,188.78,189.01,3520.0,153.0048,153.0777,152.8752,153.0615,3520.0
2020-06-22 13:15:00,189.07,189.75,189.07,189.75,5424.0,153.1101,153.6607,153.1101,153.6607,5424.0
2020-06-22 13:20:00,189.68,189.68,189.14,189.31,5027.0,153.604,153.604,153.1667,153.3044,5027.0
2020-06-22 13:25:00,189.45,189.67,189.35,189.53,7348.0,153.4178,153.5959,153.3368,153.4826,7348.0
2020-06-22 13:30:00,189.53,189.82,189.52,189.59,2905.0,153.4826,153.7174,153.4745,153.5311,2905.0
2020-06-22 13:35:00,189.61,189.61,189.39,189.58,2546.0,153.5473,153.5473,153.3692,153.5231,2546.0
2020-06-22 13:40:00,189.61,189.72,189.53,189.72,1974.0,153.5473,153.6364,153.4826,153.6364,1974.0
2020-06-22 13:45:00,189.76,189.83,189.54,189.54,4687.0,153.6688,153.7255,153.4907,153.4907,4687.0
2020-06-22 13:50:00,189.57,189.57,189.33,189.33,2804.0,153.515,153.515,153.3206,153.3206,2804.0
2020-06-22 13:55:00,189.45,189.6,189.39,189.59,2004.0,153.4178,153.5392,153.3692,153.5311,2004.0
2020-06-22 14:00:00,189.51,189.51,189.03,189.06,2700.0,153.4664,153.4664,153.0777,153.102,2700.0
2020-06-22 14:05:00,189.02,189.3,188.89,189.29,3803.0,153.0696,153.2963,152.9643,153.2882,3803.0
2020-06-22 14:10:00,189.31,189.76,189.31,189.52,6300.0,153.3044,153.6688,153.3044,153.4745,6300.0
2020-06-22 14:15:00,189.58,189.81,189.49,189.61,4821.0,153.5231,153.7093,153.4502,153.5473,4821.0
2020-06-22 14:20:00,189.54,189.72,189.54,189.61,1100.0,153.4907,153.6364,153.4907,153.5473,1100.0
2020-06-22 14:25:00,189.61,189.74,189.49,189.59,6238.0,153.5473,153.6526,153.4502,153.5311,6238.0
2020-06-22 14:30:00,189.69,189.71,189.56,189.69,4511.0,153.6121,153.6283,153.5069,153.6121,4511.0
2020-06-22 14:35:00,189.7,189.88,189.6,189.84,2701.0,153.6202,153.766,153.5392,153.7336,2701.0
2020-06-22 14:40:00,189.83,190.05,189.82,189.96,6639.0,153.7255,153.9037,153.7174,153.8308,6639.0
2020-06-22 14:45:00,189.92,190.02,189.91,189.94,2973.0,153.7984,153.8794,153.7903,153.8146,2973.0
2020-06-22 14:50:00,189.93,190.21,189.93,190.15,5470.0,153.8065,154.0332,153.8065,153.9846,5470.0
2020-06-22 14:55:00,190.25,190.39,190.24,190.39,3471.0,154.0656,154.179,154.0575,154.179,3471.0
2020-06-22 15:00:00,190.29,190.29,190.07,190.07,2890.0,154.098,154.098,153.9199,153.9199,2890.0
2020-06-22 15:05:00,189.99,190.03,189.73,189.83,7200.0,153.8551,153.8875,153.6445,153.7255,7200.0
2020-06-22 15:10:00,189.87,189.87,189.71,189.8,8846.0,153.7579,153.7579,153.6283,153.7012,8846.0
2020-06-22 15:15:00,189.72,189.87,189.57,189.77,11029.0,153.6364,153.7579,153.515,153.6769,11029.0
2020-06-22 15:20:00,189.71,189.92,189.6,189.72,13732.0,153.6283,153.7984,153.5392,153.6364,13732.0
2020-06-22 15:25:00,189.69,190.0,189.69,189.95,6080.0,153.6121,153.8632,153.6121,153.8227,6080.0
2020-06-22 15:30:00,189.99,190.16,189.82,190.04,5807.0,153.8551,153.9927,153.7174,153.8956,5807.0
2020-06-22 15:35:00,190.06,190.47,189.87,190.47,14410.0,153.9118,154.2438,153.7579,154.2438,14410.0
2020-06-22 15:40:00,190.48,190.63,190.37,190.63,5589.0,154.2519,154.3733,154.1628,154.3733,5589.0
2020-06-22 15:45:00,190.54,190.78,190.02,190.18,13785.0,154.3005,154.4948,153.8794,154.0089,13785.0
2020-06-22 15:50:00,189.99,190.12,189.57,189.98,36894.0,153.8551,153.9603,153.515,153.847,36894.0
2020-06-22 15:55:00,190.03,190.56,189.61,190.24,68208.0,153.8875,154.3167,153.5473,154.0575,68208.0
2020-06-23 09:30:00,191.77,192.48,191.56,192.07,14409.0,155.2965,155.8715,155.1265,155.5395,14409.0
2020-06-23 09:35:00,192.22,192.38,191.72,191.93,14409.0,155.6609,155.7905,155.256,155.4261,14409.0
2020-06-23 09:40:00,191.73,191.9,191.58,191.77,6562.0,155.2641,155.4018,155.1427,155.2965,6562.0
2020-06-23 09:45:00,191.73,191.73,190.67,190.67,6210.0,155.2641,155.2641,154.4057,154.4057,6210.0
2020-06-23 09:50:00,190.54,191.01,190.23,190.79,4045.0,154.3005,154.6811,154.0494,154.5029,4045.0
2020-06-23 09:55:00,190.58,190.62,190.31,190.62,1555.0,154.3329,154.3652,154.1142,154.3652,1555.0
2020-06-23 10:00:00,190.76,190.96,190.4,190.64,2759.0,154.4786,154.6406,154.1871,154.3814,2759.0
2020-06-23 10:05:00,190.6,190.89,190.49,190.78,1932.0,154.3491,154.5839,154.26,154.4948,1932.0
2020-06-23 10:10:00,190.62,190.93,190.57,190.87,5054.0,154.3652,154.6163,154.3248,154.5677,5054.0
2020-06-23 10:15:00,190.68,190.97,190.6,190.6,2923.0,154.4138,154.6487,154.3491,154.3491,2923.0
2020-06-23 10:20:00,190.66,190.66,190.2,190.21,2016.0,154.3976,154.3976,154.0251,154.0332,2016.0
2020-06-23 10:25:00,190.27,190.27,189.73,189.82,1648.0,154.0818,154.0818,153.6445,153.7174,1648.0
2020-06-23 10:30:00,189.5,189.73,189.5,189.55,6011.0,153.4583,153.6445,153.4583,153.4988,6011.0
2020-06-23 10:35:00,189.5,189.95,189.5,189.72,9725.0,153.4583,153.8227,153.4583,153.6364,9725.0
2020-06-23 10:40:00,189.79,189.87,189.22,189.29,8028.0,153.6931,153.7579,153.2315,153.2882,8028.0
2020-06-23 10:45:00,189.33,189.35,188.64,188.77,7167.0,153.3206,153.3368,152.7618,152.8671,7167.0
2020-06-23 10:50:00,188.74,188.91,188.67,188.72,3807.0,152.8428,152.9805,152.7861,152.8266,3807.0
2020-06-23 10:55:00,188.72,189.06,188.57,189.06,4776.0,152.8266,153.102,152.7051,153.102,4776.0
2020-06-23 11:00:00,188.75,189.15,188.75,189.14,2800.0,152.8509,153.1748,152.8509,153.1667,2800.0
2020-06-23 11:05:00,189.05,189.53,189.05,189.17,5431.0,153.0939,153.4826,153.0939,153.191,5431.0
2020-06-23 11:10:00,189.19,189.25,188.88,188.93,2800.0,153.2072,153.2558,152.9562,152.9967,2800.0
2020-06-23 11:15:00,189.01,189.17,188.64,188.75,2750.0,153.0615,153.191,152.7618,152.8509,2750.0
2020-06-23 11:20:00,188.66,189.0,188.61,188.99,4678.0,152.778,153.0534,152.7375,153.0453,4678.0
2020-06-23 11:25:00,188.9,188.93,188.28,188.67,7305.0,152.9724,152.9967,152.4703,152.7861,7305.0
2020-06-23 11:30:00,188.81,188.95,188.77,188.83,1930.0,152.8995,153.0129,152.8671,152.9157,1930.0
2020-06-23 11:35:00,188.78,189.01,188.78,188.79,2021.0,152.8752,153.0615,152.8752,152.8833,2021.0
2020-06-23 11:40:00,188.92,188.92,188.76,188.76,1369.0,152.9886,152.9886,152.859,152.859,1369.0
2020-06-23 11:45:00,188.7,188.72,188.27,188.32,3553.0,152.8104,152.8266,152.4622,152.5027,3553.0
2020-06-23 11:50:00,188.3,188.35,188.21,188.31,707.0,152.4865,152.527,152.4136,152.4946,707.0
2020-06-23 11:55:00,188.31,188.71,188.31,188.58,1313.0,152.4946,152.8185,152.4946,152.7132,1313.0
2020-06-23 12:00:00,188.57,188.61,188.37,188.46,2022.0,152.7051,152.7375,152.5432,152.6161,2022.0
2020-06-23 12:05:00,188.54,188.58,188.32,188.5,4676.0,152.6809,152.7132,152.5027,152.6485,4676.0
2020-06-23 12:10:00,188.53,188.78,188.45,188.54,4300.0,152.6728,152.8752,152.608,152.6809,4300.0
2020-06-23 12:15:00,188.62,188.97,188.62,188.97,6762.0,152.7456,153.0291,152.7456,153.0291,6762.0
2020-06-23 12:20:00,189.01,189.48,189.01,189.36,1398.0,153.0615,153.4421,153.0615,153.3449,1398.0
2020-06-23 12:25:00,189.3,189.46,189.2,189.38,3454.0,153.2963,153.4259,153.2153,153.3611,3454.0
2020-06-23 12:30:00,189.41,189.41,188.98,189.0,3071.0,153.3854,153.3854,153.0372,153.0534,3071.0
2020-06-23 12:35:00,188.95,189.06,188.8,188.86,5500.0,153.0129,153.102,152.8914,152.94,5500.0
2020-06-23 12:40:00,188.89,188.9,188.64,188.64,2206.0,152.9643,152.9724,152.7618,152.7618,2206.0
2020-06-23 12:45:00,188.66,188.85,188.59,188.76,3279.0,152.778,152.9319,152.7213,152.859,3279.0
2020-06-23 12:50:00,188.91,188.93,188.79,188.85,1702.0,152.9805,152.9967,152.8833,152.9319,1702.0
2020-06-23 12:55:00,188.86,188.86,188.54,188.54,6200.0,152.94,152.94,152.6809,152.6809,6200.0
2020-06-23 13:00:00,188.55,188.55,188.12,188.24,4906.0,152.689,152.689,152.3407,152.4379,4906.0
2020-06-23 13:05:00,188.18,188.24,188.06,188.17,3455.0,152.3893,152.4379,152.2921,152.3812,3455.0
2020-06-23 13:10:00,188.13,188.25,188.08,188.17,2109.0,152.3488,152.446,152.3083,152.3812,2109.0
2020-06-23 13:15:00,188.29,188.68,188.29,188.68,2501.0,152.4784,152.7942,152.4784,152.7942,2501.0
2020-06-23 13:20:00,188.57,189.0,188.56,188.82,2979.0,152.7051,153.0534,152.697,152.9076,2979.0
2020-06-23 13:25:00,188.85,189.12,188.85,189.05,2016.0,152.9319,153.1505,152.9319,153.0939,2016.0
2020-06-23 13:30:00,189.09,189.09,188.81,188.87,1107.0,153.1262,153.1262,152.8995,152.9481,1107.0
2020-06-23 13:35:00,188.84,188.93,188.75,188.93,3000.0,152.9238,152.9967,152.8509,152.9967,3000.0
2020-06-23 13:40:00,188.93,188.94,188.71,188.74,1357.0,152.9967,153.0048,152.8185,152.8428,1357.0
2020-06-23 13:45:00,188.68,188.81,188.56,188.65,2305.0,152.7942,152.8995,152.697,152.7699,2305.0
2020-06-23 13:50:00,188.65,188.96,188.64,188.7,5500.0,152.7699,153.021,152.7618,152.8104,5500.0
2020-06-23 13:55:00,188.7,188.82,188.56,188.56,1300.0,152.8104,152.9076,152.697,152.697,1300.0
2020-06-23 14:00:00,188.51,188.51,188.18,188.2,2984.0,152.6566,152.6566,152.3893,152.4055,2984.0
2020-06-23 14:05:00,188.19,188.48,188.11,188.44,1112.0,152.3974,152.6323,152.3326,152.5999,1112.0
2020-06-23 14:10:00,188.55,188.55,188.28,188.44,3021.0,152.689,152.689,152.4703,152.5999,3021.0
2020-06-23 14:15:00,188.48,188.62,188.44,188.52,2652.0,152.6323,152.7456,152.5999,152.6647,2652.0
2020-06-23 14:20:00,188.62,188.81,188.62,188.81,2800.0,152.7456,152.8995,152.7456,152.8995,2800.0
2020-06-23 14:25:00,188.85,189.11,188.85,189.04,2258.0,152.9319,153.1424,152.9319,153.0858,2258.0
2020-06-23 14:30:00,189.22,189.22,189.13,189.19,1118.0,153.2315,153.2315,153.1586,153.2072,1118.0
2020-06-23 14:35:00,189.24,189.29,189.08,189.1,2751.0,153.2477,153.2882,153.1181,153.1343,2751.0
2020-06-23 14:40:00,189.16,189.16,188.96,188.99,1800.0,153.1829,153.1829,153.021,153.0453,1800.0
2020-06-23 14:45:00,188.96,188.99,188.71,188.83,2727.0,153.021,153.0453,152.8185,152.9157,2727.0
2020-06-23 14:50:00,188.8,189.07,188.59,189.07,7832.0,152.8914,153.1101,152.7213,153.1101,7832.0
2020-06-23 14:55:00,189.1,189.24,188.96,189.22,4922.0,153.1343,153.2477,153.021,153.2315,4922.0
2020-06-23 15:00:00,189.14,189.15,188.78,188.78,5606.0,153.1667,153.1748,152.8752,152.8752,5606.0
2020-06-23 15:05:00,188.78,188.94,188.78,188.82,2209.0,152.8752,153.0048,152.8752,152.9076,2209.0
2020-06-23 15:10:00,188.9,188.98,188.77,188.98,2110.0,152.9724,153.0372,152.8671,153.0372,2110.0
2020-06-23 15:15:00,188.96,189.08,188.93,189.02,5141.0,153.021,153.1181,152.9967,153.0696,5141.0
2020-06-23 15:20:00,189.01,189.12,188.67,188.74,8582.0,153.0615,153.1505,152.7861,152.8428,8582.0
2020-06-23 15:25:00,188.71,188.96,188.67,188.89,6366.0,152.8185,153.021,152.7861,152.9643,6366.0
2020-06-23 15:30:00,188.95,189.1,188.88,189.02,3900.0,153.0129,153.1343,152.9562,153.0696,3900.0
2020-06-23 15:35:00,189.09,189.11,188.95,188.95,5062.0,153.1262,153.1424,153.0129,153.0129,5062.0
2020-06-23 15:40:00,188.92,188.99,188.71,188.89,5194.0,152.9886,153.0453,152.8185,152.9643,5194.0
2020-06-23 15:45:00,188.92,189.01,188.84,188.9,6808.0,152.9886,153.0615,152.9238,152.9724,6808.0
2020-06-23 15:50:00,188.87,188.87,188.08,188.42,17233.0,152.9481,152.9481,152.3083,152.5837,17233.0
2020-06-23 15:55:00,188.45,188.98,188.24,188.24,61362.0,152.608,153.0372,152.4379,152.4379,61362.0
2020-06-24 09:30:00,187.0,187.57,186.36,187.46,47655.0,151.4338,151.8953,150.9155,151.8063,47655.0
2020-06-24 09:35:00,187.78,190.55,187.73,189.75,25053.0,152.0654,154.3086,152.0249,153.6607,25053.0
2020-06-24 09:40:00,189.98,189.99,189.36,189.9,7439.0,153.847,153.8551,153.3449,153.7822,7439.0
2020-06-24 09:45:00,189.89,190.69,189.77,190.59,7214.0,153.7741,154.4219,153.6769,154.341,7214.0
2020-06-24 09:50:00,190.55,190.76,190.23,190.39,8590.0,154.3086,154.4786,154.0494,154.179,8590.0
2020-06-24 09:55:00,190.39,190.56,190.06,190.46,9133.0,154.179,154.3167,153.9118,154.2357,9133.0
2020-06-24 10:00:00,190.48,190.92,190.28,190.33,7616.0,154.2519,154.6082,154.0899,154.1304,7616.0
2020-06-24 10:05:00,190.41,190.65,190.03,190.31,6285.0,154.1952,154.3895,153.8875,154.1142,6285.0
2020-06-24 10:10:00,190.1,190.4,189.84,190.26,5102.0,153.9442,154.1871,153.7336,154.0737,5102.0
2020-06-24 10:15:00,190.3,190.45,189.54,189.59,9192.0,154.1061,154.2276,153.4907,153.5311,9192.0
2020-06-24 10:20:00,189.69,190.42,189.65,190.24,6275.0,153.6121,154.2033,153.5797,154.0575,6275.0
2020-06-24 10:25:00,190.3,190.3,189.7,189.7,1850.0,154.1061,154.1061,153.6202,153.6202,1850.0
2020-06-24 10:30:00,189.49,189.49,189.0,189.0,3749.0,153.4502,153.4502,153.0534,153.0534,3749.0
2020-06-24 10:35:00,188.97,189.48,188.47,188.47,17985.0,153.0291,153.4421,152.6242,152.6242,17985.0
2020-06-24 10:40:00,188.58,188.9,188.43,188.7,10200.0,152.7132,152.9724,152.5918,152.8104,10200.0
2020-06-24 10:45:00,188.63,188.98,188.48,188.98,4490.0,152.7537,153.0372,152.6323,153.0372,4490.0
2020-06-24 10:50:00,189.04,189.04,188.43,188.57,6250.0,153.0858,153.0858,152.5918,152.7051,6250.0
2020-06-24 10:55:00,188.66,188.76,188.47,188.66,7100.0,152.778,152.859,152.6242,152.778,7100.0
2020-06-24 11:00:00,188.6,188.77,188.31,188.31,8547.0,152.7294,152.8671,152.4946,152.4946,8547.0
2020-06-24 11:05:00,188.29,188.53,187.75,187.97,5900.0,152.4784,152.6728,152.0411,152.2193,5900.0
2020-06-24 11:10:00,188.01,188.23,187.86,187.95,21301.0,152.2517,152.4298,152.1302,152.2031,21301.0
2020-06-24 11:15:00,188.06,188.16,187.16,187.26,17816.0,152.2921,152.3731,151.5633,151.6443,17816.0
2020-06-24 11:20:00,187.34,187.77,187.34,187.5,13341.0,151.7091,152.0573,151.7091,151.8387,13341.0
2020-06-24 11:25:00,187.49,187.75,187.29,187.71,16789.0,151.8306,152.0411,151.6686,152.0087,16789.0
2020-06-24 11:30:00,187.58,187.68,187.43,187.61,13805.0,151.9034,151.9844,151.782,151.9277,13805.0
2020-06-24 11:35:00,187.6,187.72,187.11,187.18,18266.0,151.9196,152.0168,151.5228,151.5795,18266.0
2020-06-24 11:40:00,187.3,187.3,186.52,186.53,8405.0,151.6767,151.6767,151.045,151.0531,8405.0
2020-06-24 11:45:00,186.57,187.26,186.44,186.61,6160.0,151.0855,151.6443,150.9803,151.1179,6160.0
2020-06-24 11:50:00,186.71,187.03,186.67,186.92,9519.0,151.1989,151.458,151.1665,151.369,9519.0
2020-06-24 11:55:00,186.97,187.67,186.94,187.67,8823.0,151.4095,151.9763,151.3852,151.9763,8823.0
2020-06-24 12:00:00,187.67,187.73,187.52,187.73,5007.0,151.9763,152.0249,151.8549,152.0249,5007.0
2020-06-24 12:05:00,187.73,187.76,187.38,187.4,5923.0,152.0249,152.0492,151.7415,151.7577,5923.0
2020-06-24 12:10:00,187.58,188.1,187.37,187.97,5931.0,151.9034,152.3245,151.7334,152.2193,5931.0
2020-06-24 12:15:00,188.17,188.35,187.8,188.35,5072.0,152.3812,152.527,152.0816,152.527,5072.0
2020-06-24 12:20:00,188.38,188.51,188.3,188.5,6020.0,152.5513,152.6566,152.4865,152.6485,6020.0
2020-06-24 12:25:00,188.58,188.61,188.38,188.45,5000.0,152.7132,152.7375,152.5513,152.608,5000.0
2020-06-24 12:30:00,188.42,188.53,188.15,188.22,6454.0,152.5837,152.6728,152.365,152.4217,6454.0
2020-06-24 12:35:00,188.18,188.54,188.17,188.49,6728.0,152.3893,152.6809,152.3812,152.6404,6728.0
2020-06-24 12:40:00,188.38,188.84,188.27,188.83,2811.0,152.5513,152.9238,152.4622,152.9157,2811.0
2020-06-24 12:45:00,188.83,188.83,188.43,188.5,4994.0,152.9157,152.9157,152.5918,152.6485,4994.0
2020-06-24 12:50:00,188.35,188.56,188.23,188.31,3218.0,152.527,152.697,152.4298,152.4946,3218.0
2020-06-24 12:55:00,188.2,188.34,188.13,188.24,2333.0,152.4055,152.5189,152.3488,152.4379,2333.0
2020-06-24 13:00:00,188.42,188.43,188.11,188.21,4115.0,152.5837,152.5918,152.3326,152.4136,4115.0
2020-06-24 13:05:00,188.26,188.41,188.04,188.04,3219.0,152.4541,152.5756,152.2759,152.2759,3219.0
2020-06-24 13:10:00,188.18,188.18,187.95,188.07,2700.0,152.3893,152.3893,152.2031,152.3002,2700.0
2020-06-24 13:15:00,188.1,188.47,188.06,188.39,4700.0,152.3245,152.6242,152.2921,152.5594,4700.0
2020-06-24 13:20:00,188.31,188.31,187.56,187.7,8725.0,152.4946,152.4946,151.8872,152.0006,8725.0
2020-06-24 13:25:00,187.62,187.67,187.52,187.62,2800.0,151.9358,151.9763,151.8549,151.9358,2800.0
2020-06-24 13:30:00,187.59,187.59,187.38,187.53,14191.0,151.9115,151.9115,151.7415,151.8629,14191.0
2020-06-24 13:35:00,187.48,187.58,187.32,187.32,5671.0,151.8225,151.9034,151.6929,151.6929,5671.0
2020-06-24 13:40:00,187.4,187.53,187.14,187.17,3638.0,151.7577,151.8629,151.5471,151.5714,3638.0
2020-06-24 13:45:00,187.22,187.48,187.01,187.48,5500.0,151.6119,151.8225,151.4418,151.8225,5500.0
2020-06-24 13:50:00,187.42,187.69,187.42,187.69,2799.0,151.7739,151.9925,151.7739,151.9925,2799.0
2020-06-24 13:55:00,187.66,187.79,187.56,187.67,6055.0,151.9682,152.0735,151.8872,151.9763,6055.0
2020-06-24 14:00:00,187.66,187.66,187.14,187.42,5419.0,151.9682,151.9682,151.5471,151.7739,5419.0
2020-06-24 14:05:00,187.51,187.89,187.45,187.78,4619.0,151.8468,152.1545,151.7982,152.0654,4619.0
2020-06-24 14:10:00,187.62,187.85,187.44,187.8,2200.0,151.9358,152.1221,151.7901,152.0816,2200.0
2020-06-24 14:15:00,187.92,187.96,187.74,187.74,2177.0,152.1788,152.2112,152.033,152.033,2177.0
2020-06-24 14:20:00,187.87,188.1,187.87,188.06,5193.0,152.1383,152.3245,152.1383,152.2921,5193.0
2020-06-24 14:25:00,188.06,189.07,188.06,188.93,7918.0,152.2921,153.1101,152.2921,152.9967,7918.0
2020-06-24 14:30:00,188.98,189.16,188.76,189.11,5532.0,153.0372,153.1829,152.859,153.1424,5532.0
2020-06-24 14:35:00,189.15,189.2,188.98,189.05,10561.0,153.1748,153.2153,153.0372,153.0939,10561.0
2020-06-24 14:40:00,189.08,189.32,188.62,188.62,43767.0,153.1181,153.3125,152.7456,152.7456,43767.0
2020-06-24 14:45:00,188.59,188.73,188.5,188.53,2610.0,152.7213,152.8347,152.6485,152.6728,2610.0
2020-06-24 14:50:00,188.51,188.51,188.0,188.03,3553.0,152.6566,152.6566,152.2436,152.2679,3553.0
2020-06-24 14:55:00,188.13,188.31,187.77,187.93,5764.0,152.3488,152.4946,152.0573,152.1869,5764.0
2020-06-24 15:00:00,188.1,188.55,188.05,188.51,4500.0,152.3245,152.689,152.284,152.6566,4500.0
2020-06-24 15:05:00,188.65,188.73,188.16,188.16,3018.0,152.7699,152.8347,152.3731,152.3731,3018.0
2020-06-24 15:10:00,188.28,188.68,188.0,188.59,4434.0,152.4703,152.7942,152.2436,152.7213,4434.0
2020-06-24 15:15:00,188.58,189.0,188.35,188.95,4434.0,152.7132,153.0534,152.527,153.0129,4434.0
2020-06-24 15:20:00,188.93,188.96,188.48,188.59,2977.0,152.9967,153.021,152.6323,152.7213,2977.0
2020-06-24 15:25:00,188.55,188.75,188.35,188.37,6494.0,152.689,152.8509,152.527,152.5432,6494.0
2020-06-24 15:30:00,188.29,188.53,188.13,188.53,6905.0,152.4784,152.6728,152.3488,152.6728,6905.0
2020-06-24 15:35:00,188.46,189.02,188.44,189.02,13726.0,152.6161,153.0696,152.5999,153.0696,13726.0
2020-06-24 15:40:00,189.03,189.5,189.03,189.47,9451.0,153.0777,153.4583,153.0777,153.434,9451.0
2020-06-24 15:45:00,189.6,189.7,189.23,189.46,15038.0,153.5392,153.6202,153.2396,153.4259,15038.0
2020-06-24 15:50:00,189.5,189.72,189.18,189.29,32981.0,153.4583,153.6364,153.1991,153.2882,32981.0
2020-06-24 15:55:00,189.27,189.53,189.12,189.49,53851.0,153.272,153.4826,153.1505,153.4502,53851.0
2020-06-25 09:30:00,189.22,189.99,188.77,189.99,14443.0,153.2315,153.8551,152.8671,153.8551,14443.0
2020-06-25 09:35:00,189.89,189.9,189.0,189.15,11581.0,153.7741,153.7822,153.0534,153.1748,11581.0
2020-06-25 09:40:00,188.91,189.04,187.94,188.0,4215.0,152.9805,153.0858,152.195,152.2436,4215.0
2020-06-25 09:45:00,188.03,188.42,187.91,188.25,9271.0,152.2679,152.5837,152.1707,152.446,9271.0
2020-06-25 09:50:00,188.49,188.71,188.39,188.45,2340.0,152.6404,152.8185,152.5594,152.608,2340.0
2020-06-25 09:55:00,188.46,188.69,188.16,188.56,22781.0,152.6161,152.8023,152.3731,152.697,22781.0
2020-06-25 10:00:00,188.61,189.08,188.61,189.05,14933.0,152.7375,153.1181,152.7375,153.0939,14933.0
2020-06-25 10:05:00,188.9,189.03,188.82,188.89,22088.0,152.9724,153.0777,152.9076,152.9643,22088.0
2020-06-25 10:10:00,188.88,189.32,188.82,189.19,10598.0,152.9562,153.3125,152.9076,153.2072,10598.0
2020-06-25 10:15:00,189.17,189.18,188.82,189.07,4647.0,153.191,153.1991,152.9076,153.1101,4647.0
2020-06-25 10:20:00,189.11,189.3,189.11,189.23,3666.0,153.1424,153.2963,153.1424,153.2396,3666.0
2020-06-25 10:25:00,189.25,189.45,189.17,189.17,3227.0,153.2558,153.4178,153.191,153.191,3227.0
2020-06-25 10:30:00,189.25,189.39,189.11,189.25,5476.0,153.2558,153.3692,153.1424,153.2558,5476.0
2020-06-25 10:35:00,189.32,189.38,188.98,188.98,7051.0,153.3125,153.3611,153.0372,153.0372,7051.0
2020-06-25 10:40:00,188.96,189.14,188.88,188.99,2765.0,153.021,153.1667,152.9562,153.0453,2765.0
2020-06-25 10:45:00,189.08,189.35,189.01,189.06,3100.0,153.1181,153.3368,153.0615,153.102,3100.0
2020-06-25 10:50:00,189.11,189.28,188.88,188.89,2000.0,153.1424,153.2801,152.9562,152.9643,2000.0
2020-06-25 10:55:00,188.82,189.08,188.82,188.98,6498.0,152.9076,153.1181,152.9076,153.0372,6498.0
2020-06-25 11:00:00,188.89,188.89,188.17,188.24,8978.0,152.9643,152.9643,152.3812,152.4379,8978.0
2020-06-25 11:05:00,188.01,188.15,187.81,188.15,2207.0,152.2517,152.365,152.0897,152.365,2207.0
2020-06-25 11:10:00,188.06,188.4,187.99,188.14,3150.0,152.2921,152.5675,152.2355,152.3569,3150.0
2020-06-25 11:15:00,188.01,188.3,187.88,188.1,3266.0,152.2517,152.4865,152.1464,152.3245,3266.0
2020-06-25 11:20:00,188.06,188.23,187.93,188.15,2364.0,152.2921,152.4298,152.1869,152.365,2364.0
2020-06-25 11:25:00,188.05,188.07,187.87,187.92,1677.0,152.284,152.3002,152.1383,152.1788,1677.0
2020-06-25 11:30:00,188.0,188.0,187.18,187.19,17253.0,152.2436,152.2436,151.5795,151.5876,17253.0
2020-06-25 11:35:00,187.13,187.4,186.97,187.37,5237.0,151.539,151.7577,151.4095,151.7334,5237.0
2020-06-25 11:40:00,187.31,187.37,186.93,187.29,5761.0,151.6848,151.7334,151.3771,151.6686,5761.0
2020-06-25 11:45:00,187.22,187.4,187.22,187.3,11517.0,151.6119,151.7577,151.6119,151.6767,11517.0
2020-06-25 11:50:00,187.29,187.35,187.01,187.35,4698.0,151.6686,151.7172,151.4418,151.7172,4698.0
2020-06-25 11:55:00,187.31,187.37,187.17,187.36,2600.0,151.6848,151.7334,151.5714,151.7253,2600.0
2020-06-25 12:00:00,187.36,187.64,187.3,187.52,12176.0,151.7253,151.952,151.6767,151.8549,12176.0
2020-06-25 12:05:00,187.58,187.67,187.48,187.55,7000.0,151.9034,151.9763,151.8225,151.8791,7000.0
2020-06-25 12:10:00,187.53,187.66,187.48,187.62,3607.0,151.8629,151.9682,151.8225,151.9358,3607.0
2020-06-25 12:15:00,187.65,187.84,187.62,187.68,3726.0,151.9601,152.114,151.9358,151.9844,3726.0
2020-06-25 12:20:00,187.69,187.92,187.66,187.92,1903.0,151.9925,152.1788,151.9682,152.1788,1903.0
2020-06-25 12:25:00,187.91,187.95,187.66,187.77,2606.0,152.1707,152.2031,151.9682,152.0573,2606.0
2020-06-25 12:30:00,187.84,187.87,187.66,187.71,3200.0,152.114,152.1383,151.9682,152.0087,3200.0
2020-06-25 12:35:00,187.79,188.17,187.74,188.04,3358.0,152.0735,152.3812,152.033,152.2759,3358.0
2020-06-25 12:40:00,187.93,188.45,187.91,188.44,4363.0,152.1869,152.608,152.1707,152.5999,4363.0
2020-06-25 12:45:00,188.39,188.47,188.22,188.3,3020.0,152.5594,152.6242,152.4217,152.4865,3020.0
2020-06-25 12:50:00,188.38,188.55,188.38,188.55,3922.0,152.5513,152.689,152.5513,152.689,3922.0
2020-06-25 12:55:00,188.56,188.57,188.42,188.44,2901.0,152.697,152.7051,152.5837,152.5999,2901.0
2020-06-25 13:00:00,188.38,188.44,188.27,188.44,2804.0,152.5513,152.5999,152.4622,152.5999,2804.0
2020-06-25 13:05:00,188.37,188.38,188.2,188.2,3434.0,152.5432,152.5513,152.4055,152.4055,3434.0
2020-06-25 13:10:00,188.24,188.43,188.23,188.43,2400.0,152.4379,152.5918,152.4298,152.5918,2400.0
2020-06-25 13:15:00,188.41,188.53,188.35,188.35,2638.0,152.5756,152.6728,152.527,152.527,2638.0
2020-06-25 13:20:00,188.46,188.53,188.32,188.43,4271.0,152.6161,152.6728,152.5027,152.5918,4271.0
2020-06-25 13:25:00,188.44,188.56,188.39,188.46,1900.0,152.5999,152.697,152.5594,152.6161,1900.0
2020-06-25 13:30:00,188.43,188.43,188.01,188.19,4954.0,152.5918,152.5918,152.2517,152.3974,4954.0
2020-06-25 13:35:00,188.15,188.36,188.15,188.36,3196.0,152.365,152.5351,152.365,152.5351,3196.0
2020-06-25 13:40:00,188.39,188.51,188.22,188.22,4690.0,152.5594,152.6566,152.4217,152.4217,4690.0
2020-06-25 13:45:00,188.19,188.22,187.89,188.01,2628.0,152.3974,152.4217,152.1545,152.2517,2628.0
2020-06-25 13:50:00,188.03,188.43,188.01,188.39,15568.0,152.2679,152.5918,152.2517,152.5594,15568.0
2020-06-25 13:55:00,188.4,188.61,188.36,188.42,10306.0,152.5675,152.7375,152.5351,152.5837,10306.0
2020-06-25 14:00:00,188.31,188.69,188.31,188.69,4300.0,152.4946,152.8023,152.4946,152.8023,4300.0
2020-06-25 14:05:00,188.66,188.73,188.56,188.6,1905.0,152.778,152.8347,152.697,152.7294,1905.0
2020-06-25 14:10:00,188.63,188.68,188.55,188.59,2233.0,152.7537,152.7942,152.689,152.7213,2233.0
2020-06-25 14:15:00,188.59,188.8,188.58,188.62,3383.0,152.7213,152.8914,152.7132,152.7456,3383.0
2020-06-25 14:20:00,188.66,188.95,188.66,188.78,2902.0,152.778,153.0129,152.778,152.8752,2902.0
2020-06-25 14:25:00,188.85,188.88,188.69,188.82,2785.0,152.9319,152.9562,152.8023,152.9076,2785.0
2020-06-25 14:30:00,188.55,188.78,188.54,188.65,11016.0,152.689,152.8752,152.6809,152.7699,11016.0
2020-06-25 14:35:00,188.51,188.68,188.47,188.6,1800.0,152.6566,152.7942,152.6242,152.7294,1800.0
2020-06-25 14:40:00,188.65,188.69,188.51,188.63,1700.0,152.7699,152.8023,152.6566,152.7537,1700.0
2020-06-25 14:45:00,188.53,188.94,188.52,188.9,4090.0,152.6728,153.0048,152.6647,152.9724,4090.0
2020-06-25 14:50:00,188.91,189.15,188.87,189.02,2400.0,152.9805,153.1748,152.9481,153.0696,2400.0
2020-06-25 14:55:00,188.98,189.29,188.97,189.21,2005.0,153.0372,153.2882,153.0291,153.2234,2005.0
2020-06-25 15:00:00,189.11,189.32,188.99,189.29,3407.0,153.1424,153.3125,153.0453,153.2882,3407.0
2020-06-25 15:05:00,189.25,189.69,189.25,189.45,4997.0,153.2558,153.6121,153.2558,153.4178,4997.0
2020-06-25 15:10:00,189.58,189.65,189.38,189.47,4353.0,153.5231,153.5797,153.3611,153.434,4353.0
2020-06-25 15:15:00,189.46,189.91,189.46,189.88,5613.0,153.4259,153.7903,153.4259,153.766,5613.0
2020-06-25 15:20:00,189.88,190.01,189.8,189.87,3381.0,153.766,153.8713,153.7012,153.7579,3381.0
2020-06-25 15:25:00,189.87,190.13,189.84,189.95,5300.0,153.7579,153.9684,153.7336,153.8227,5300.0
2020-06-25 15:30:00,189.85,190.15,189.6,189.94,7802.0,153.7417,153.9846,153.5392,153.8146,7802.0
2020-06-25 15:35:00,189.9,189.9,189.49,189.53,6020.0,153.7822,153.7822,153.4502,153.4826,6020.0
2020-06-25 15:40:00,189.63,189.72,189.51,189.67,8309.0,153.5635,153.6364,153.4664,153.5959,8309.0
2020-06-25 15:45:00,189.73,189.89,189.6,189.85,11522.0,153.6445,153.7741,153.5392,153.7417,11522.0
2020-06-25 15:50:00,190.13,190.68,190.05,190.68,15007.0,153.9684,154.4138,153.9037,154.4138,15007.0
2020-06-25 15:55:00,190.68,191.14,190.59,190.95,42085.0,154.4138,154.7863,154.341,154.6325,42085.0
2020-06-26 09:30:00,190.65,191.43,189.02,191.15,12417.0,154.3895,155.0212,153.0696,154.7944,12417.0
2020-06-26 09:35:00,191.39,192.77,191.35,192.59,3421.0,154.9888,156.1063,154.9564,155.9606,3421.0
2020-06-26 09:40:00,192.84,193.29,192.25,192.25,7944.0,156.163,156.5274,155.6852,155.6852,7944.0
2020-06-26 09:45:00,191.91,191.96,191.19,191.39,1723.0,155.4099,155.4504,154.8268,154.9888,1723.0
2020-06-26 09:50:00,191.62,191.97,191.55,191.61,2702.0,155.1751,155.4585,155.1184,155.167,2702.0
2020-06-26 09:55:00,191.66,191.66,190.65,190.91,4793.0,155.2074,155.2074,154.3895,154.6001,4793.0
2020-06-26 10:00:00,190.73,191.63,190.73,191.56,8082.0,154.4543,155.1832,154.4543,155.1265,8082.0
2020-06-26 10:05:00,191.62,191.62,190.84,191.07,4690.0,155.1751,155.1751,154.5434,154.7297,4690.0
2020-06-26 10:10:00,190.67,191.1,190.6,191.02,3388.0,154.4057,154.754,154.3491,154.6892,3388.0
2020-06-26 10:15:00,190.86,190.99,190.49,190.49,3351.0,154.5596,154.6649,154.26,154.26,3351.0
2020-06-26 10:20:00,190.58,190.66,190.02,190.45,6849.0,154.3329,154.3976,153.8794,154.2276,6849.0
2020-06-26 10:25:00,190.45,190.68,190.14,190.24,7520.0,154.2276,154.4138,153.9765,154.0575,7520.0
2020-06-26 10:30:00,190.33,190.67,189.88,190.02,4200.0,154.1304,154.4057,153.766,153.8794,4200.0
2020-06-26 10:35:00,190.06,190.24,189.54,189.69,6469.0,153.9118,154.0575,153.4907,153.6121,6469.0
2020-06-26 10:40:00,189.73,189.98,189.62,189.93,6638.0,153.6445,153.847,153.5554,153.8065,6638.0
2020-06-26 10:45:00,190.05,190.33,189.76,189.76,6800.0,153.9037,154.1304,153.6688,153.6688,6800.0
2020-06-26 10:50:00,189.73,190.13,189.46,189.69,6283.0,153.6445,153.9684,153.4259,153.6121,6283.0
2020-06-26 10:55:00,189.7,190.14,189.7,190.0,4700.0,153.6202,153.9765,153.6202,153.8632,4700.0
2020-06-26 11:00:00,190.04,190.61,190.04,190.5,6005.0,153.8956,154.3572,153.8956,154.2681,6005.0
2020-06-26 11:05:00,190.67,190.92,190.5,190.71,9100.0,154.4057,154.6082,154.2681,154.4381,9100.0
2020-06-26 11:10:00,190.75,191.4,190.67,191.38,5018.0,154.4705,154.9969,154.4057,154.9807,5018.0
2020-06-26 11:15:00,191.47,191.48,191.04,191.18,9591.0,155.0536,155.0617,154.7054,154.8187,9591.0
2020-06-26 11:20:00,191.16,191.18,190.59,190.78,7195.0,154.8025,154.8187,154.341,154.4948,7195.0
2020-06-26 11:25:00,190.9,190.95,190.82,190.91,3200.0,154.592,154.6325,154.5272,154.6001,3200.0
2020-06-26 11:30:00,190.98,191.09,190.4,190.62,10551.0,154.6568,154.7459,154.1871,154.3652,10551.0
2020-06-26 11:35:00,190.78,191.39,190.62,191.15,3504.0,154.4948,154.9888,154.3652,154.7944,3504.0
2020-06-26 11:40:00,191.24,191.32,190.93,190.99,5240.0,154.8673,154.9321,154.6163,154.6649,5240.0
2020-06-26 11:45:00,190.89,191.12,190.88,191.07,7448.0,154.5839,154.7702,154.5758,154.7297,7448.0
2020-06-26 11:50:00,191.12,191.26,190.95,190.99,4675.0,154.7702,154.8835,154.6325,154.6649,4675.0
2020-06-26 11:55:00,191.02,191.93,191.02,191.76,4350.0,154.6892,155.4261,154.6892,155.2884,4350.0
2020-06-26 12:00:00,191.73,191.85,191.38,191.8,6538.0,155.2641,155.3613,154.9807,155.3208,6538.0
2020-06-26 12:05:00,191.88,192.06,191.68,191.75,8082.0,155.3856,155.5314,155.2236,155.2803,8082.0
2020-06-26 12:10:00,191.67,191.88,191.64,191.76,2600.0,155.2155,155.3856,155.1913,155.2884,2600.0
2020-06-26 12:15:00,191.72,191.87,191.1,191.1,9097.0,155.256,155.3775,154.754,154.754,9097.0
2020-06-26 12:20:00,191.09,191.55,190.92,191.48,7855.0,154.7459,155.1184,154.6082,155.0617,7855.0
2020-06-26 12:25:00,191.46,191.53,191.23,191.42,6085.0,155.0455,155.1022,154.8592,155.0131,6085.0
2020-06-26 12:30:00,191.45,191.68,191.33,191.62,4908.0,155.0374,155.2236,154.9402,155.1751,4908.0
2020-06-26 12:35:00,191.59,191.66,191.16,191.37,4500.0,155.1508,155.2074,154.8025,154.9726,4500.0
2020-06-26 12:40:00,191.37,191.37,191.18,191.31,3362.0,154.9726,154.9726,154.8187,154.924,3362.0
2020-06-26 12:45:00,191.3,191.37,191.17,191.35,4229.0,154.9159,154.9726,154.8106,154.9564,4229.0
2020-06-26 12:50:00,191.29,191.33,191.09,191.24,4880.0,154.9078,154.9402,154.7459,154.8673,4880.0
2020-06-26 12:55:00,191.22,191.52,191.1,191.48,3619.0,154.8511,155.0941,154.754,155.0617,3619.0
2020-06-26 13:00:00,191.4,191.62,191.27,191.36,4550.0,154.9969,155.1751,154.8916,154.9645,4550.0
2020-06-26 13:05:00,191.24,191.43,191.24,191.32,1700.0,154.8673,155.0212,154.8673,154.9321,1700.0
2020-06-26 13:10:00,191.33,191.36,191.2,191.22,2300.0,154.9402,154.9645,154.8349,154.8511,2300.0
2020-06-26 13:15:00,191.21,191.28,190.89,190.89,4100.0,154.843,154.8997,154.5839,154.5839,4100.0
2020-06-26 13:20:00,190.97,191.3,190.96,191.3,3918.0,154.6487,154.9159,154.6406,154.9159,3918.0
2020-06-26 13:25:00,191.29,191.29,190.77,190.79,6337.0,154.9078,154.9078,154.4867,154.5029,6337.0
2020-06-26 13:30:00,190.79,191.06,190.72,191.04,3609.0,154.5029,154.7216,154.4462,154.7054,3609.0
2020-06-26 13:35:00,191.12,191.15,190.89,191.11,4981.0,154.7702,154.7944,154.5839,154.7621,4981.0
2020-06-26 13:40:00,191.1,191.19,190.78,190.91,4704.0,154.754,154.8268,154.4948,154.6001,4704.0
2020-06-26 13:45:00,191.02,191.02,190.82,190.98,2800.0,154.6892,154.6892,154.5272,154.6568,2800.0
2020-06-26 13:50:00,190.96,191.02,190.64,190.7,5703.0,154.6406,154.6892,154.3814,154.43,5703.0
2020-06-26 13:55:00,190.62,190.79,190.61,190.79,1700.0,154.3652,154.5029,154.3572,154.5029,1700.0
2020-06-26 14:00:00,190.77,190.77,190.51,190.53,4298.0,154.4867,154.4867,154.2762,154.2924,4298.0
2020-06-26 14:05:00,190.63,191.05,190.6,190.87,28559.0,154.3733,154.7135,154.3491,154.5677,28559.0
2020-06-26 14:10:00,190.93,190.99,190.44,190.44,3600.0,154.6163,154.6649,154.2195,154.2195,3600.0
2020-06-26 14:15:00,190.59,191.25,190.55,191.22,20305.0,154.341,154.8754,154.3086,154.8511,20305.0
2020-06-26 14:20:00,191.21,191.48,191.19,191.46,7113.0,154.843,155.0617,154.8268,155.0455,7113.0
2020-06-26 14:25:00,191.47,191.48,191.0,191.0,3605.0,155.0536,155.0617,154.673,154.673,3605.0
2020-06-26 14:30:00,190.93,191.07,190.52,190.52,7060.0,154.6163,154.7297,154.2843,154.2843,7060.0
2020-06-26 14:35:00,190.47,190.62,190.19,190.4,4235.0,154.2438,154.3652,154.017,154.1871,4235.0
2020-06-26 14:40:00,190.43,190.52,190.01,190.01,5838.0,154.2114,154.2843,153.8713,153.8713,5838.0
2020-06-26 14:45:00,189.91,189.99,189.65,189.77,7703.0,153.7903,153.8551,153.5797,153.6769,7703.0
2020-06-26 14:50:00,189.68,189.94,189.29,189.38,8624.0,153.604,153.8146,153.2882,153.3611,8624.0
2020-06-26 14:55:00,189.29,189.36,188.93,189.15,10151.0,153.2882,153.3449,152.9967,153.1748,10151.0
2020-06-26 15:00:00,189.15,189.56,189.15,189.38,6287.0,153.1748,153.5069,153.1748,153.3611,6287.0
2020-06-26 15:05:00,189.32,189.38,189.11,189.31,8723.0,153.3125,153.3611,153.1424,153.3044,8723.0
2020-06-26 15:10:00,189.27,189.42,189.09,189.42,6444.0,153.272,153.3935,153.1262,153.3935,6444.0
2020-06-26 15:15:00,189.46,189.53,189.0,189.0,8304.0,153.4259,153.4826,153.0534,153.0534,8304.0
2020-06-26 15:20:00,189.18,189.19,188.91,188.92,10041.0,153.1991,153.2072,152.9805,152.9886,10041.0
2020-06-26 15:25:00,188.78,189.27,188.74,189.17,13048.0,152.8752,153.272,152.8428,153.191,13048.0
2020-06-26 15:30:00,189.17,189.18,188.63,189.14,13507.0,153.191,153.1991,152.7537,153.1667,13507.0
2020-06-26 15:35:00,189.12,189.27,188.98,189.2,13952.0,153.1505,153.272,153.0372,153.2153,13952.0
2020-06-26 15:40:00,189.16,189.41,189.1,189.36,18059.0,153.1829,153.3854,153.1343,153.3449,18059.0
2020-06-26 15:45:00,189.36,189.65,189.04,189.04,28864.0,153.3449,153.5797,153.0858,153.0858,28864.0
2020-06-26 15:50:00,189.0,189.5,189.0,189.25,34911.0,153.0534,153.4583,153.0534,153.2558,34911.0
2020-06-26 15:55:00,189.25,190.16,189.17,189.17,86998.0,153.2558,153.9927,153.191,153.191,86998.0
2020-06-29 09:30:00,190.76,191.18,190.27,190.27,9506.0,154.4786,154.8187,154.0818,154.0818,9506.0
2020-06-29 09:35:00,190.24,190.72,189.84,189.84,5162.0,154.0575,154.4462,153.7336,153.7336,5162.0
2020-06-29 09:40:00,189.65,190.26,189.12,189.24,4503.0,153.5797,154.0737,153.1505,153.2477,4503.0
2020-06-29 09:45:00,189.24,189.91,189.24,189.61,2700.0,153.2477,153.7903,153.2477,153.5473,2700.0
2020-06-29 09:50:00,189.5,190.41,189.5,190.41,3214.0,153.4583,154.1952,153.4583,154.1952,3214.0
2020-06-29 09:55:00,190.6,190.6,190.14,190.34,3295.0,154.3491,154.3491,153.9765,154.1385,3295.0
2020-06-29 10:00:00,190.62,190.94,190.48,190.94,1835.0,154.3652,154.6244,154.2519,154.6244,1835.0
2020-06-29 10:05:00,191.05,191.41,190.71,190.71,2808.0,154.7135,155.005,154.4381,154.4381,2808.0
2020-06-29 10:10:00,190.39,191.1,190.3,191.1,1217.0,154.179,154.754,154.1061,154.754,1217.0
2020-06-29 10:15:00,190.92,191.14,190.74,191.11,1771.0,154.6082,154.7863,154.4624,154.7621,1771.0
2020-06-29 10:20:00,191.14,191.48,191.08,191.48,3388.0,154.7863,155.0617,154.7378,155.0617,3388.0
2020-06-29 10:25:00,191.62,191.73,191.14,191.15,3044.0,155.1751,155.2641,154.7863,154.7944,3044.0
2020-06-29 10:30:00,191.21,191.35,191.05,191.05,3398.0,154.843,154.9564,154.7135,154.7135,3398.0
2020-06-29 10:35:00,190.95,191.55,190.88,191.28,3516.0,154.6325,155.1184,154.5758,154.8997,3516.0
2020-06-29 10:40:00,191.31,191.37,191.17,191.37,1726.0,154.924,154.9726,154.8106,154.9726,1726.0
2020-06-29 10:45:00,191.32,191.4,190.99,190.99,4046.0,154.9321,154.9969,154.6649,154.6649,4046.0
2020-06-29 10:50:00,191.06,191.26,190.8,190.8,4938.0,154.7216,154.8835,154.511,154.511,4938.0
2020-06-29 10:55:00,190.86,191.15,190.81,191.14,1968.0,154.5596,154.7944,154.5191,154.7863,1968.0
2020-06-29 11:00:00,191.11,191.11,190.93,191.02,1701.0,154.7621,154.7621,154.6163,154.6892,1701.0
2020-06-29 11:05:00,191.0,191.26,191.0,191.25,2100.0,154.673,154.8835,154.673,154.8754,2100.0
2020-06-29 11:10:00,191.26,191.26,191.02,191.19,5779.0,154.8835,154.8835,154.6892,154.8268,5779.0
2020-06-29 11:15:00,191.22,191.25,190.9,191.03,4589.0,154.8511,154.8754,154.592,154.6973,4589.0
2020-06-29 11:20:00,191.36,191.36,190.88,190.92,2100.0,154.9645,154.9645,154.5758,154.6082,2100.0
2020-06-29 11:25:00,190.98,191.23,190.98,191.06,1975.0,154.6568,154.8592,154.6568,154.7216,1975.0
2020-06-29 11:30:00,191.13,191.19,190.93,191.12,2575.0,154.7783,154.8268,154.6163,154.7702,2575.0
2020-06-29 11:35:00,191.2,191.28,191.0,191.16,1600.0,154.8349,154.8997,154.673,154.8025,1600.0
2020-06-29 11:40:00,191.13,191.4,191.13,191.38,1700.0,154.7783,154.9969,154.7783,154.9807,1700.0
2020-06-29 11:45:00,191.32,191.34,191.08,191.13,2750.0,154.9321,154.9483,154.7378,154.7783,2750.0
2020-06-29 11:50:00,191.17,191.23,191.04,191.21,1800.0,154.8106,154.8592,154.7054,154.843,1800.0
2020-06-29 11:55:00,191.18,191.19,190.73,190.76,1690.0,154.8187,154.8268,154.4543,154.4786,1690.0
2020-06-29 12:00:00,190.7,190.81,190.66,190.72,1400.0,154.43,154.5191,154.3976,154.4462,1400.0
2020-06-29 12:05:00,190.72,190.84,190.42,190.47,2390.0,154.4462,154.5434,154.2033,154.2438,2390.0
2020-06-29 12:10:00,190.37,190.64,190.37,190.59,2212.0,154.1628,154.3814,154.1628,154.341,2212.0
2020-06-29 12:15:00,190.46,190.47,190.22,190.47,3861.0,154.2357,154.2438,154.0413,154.2438,3861.0
2020-06-29 12:20:00,190.39,190.51,190.27,190.47,1003.0,154.179,154.2762,154.0818,154.2438,1003.0
2020-06-29 12:25:00,190.55,190.66,190.52,190.53,1300.0,154.3086,154.3976,154.2843,154.2924,1300.0
2020-06-29 12:30:00,190.5,190.51,190.09,190.09,2122.0,154.2681,154.2762,153.9361,153.9361,2122.0
2020-06-29 12:35:00,190.16,190.16,189.72,189.73,3282.0,153.9927,153.9927,153.6364,153.6445,3282.0
2020-06-29 12:40:00,189.73,190.34,189.73,190.31,23725.0,153.6445,154.1385,153.6445,154.1142,23725.0
2020-06-29 12:45:00,190.25,190.41,190.03,190.39,2000.0,154.0656,154.1952,153.8875,154.179,2000.0
2020-06-29 12:50:00,190.28,190.48,190.25,190.38,1106.0,154.0899,154.2519,154.0656,154.1709,1106.0
2020-06-29 12:55:00,190.32,190.5,190.28,190.5,2104.0,154.1223,154.2681,154.0899,154.2681,2104.0
2020-06-29 13:00:00,190.5,190.5,190.28,190.28,2850.0,154.2681,154.2681,154.0899,154.0899,2850.0
2020-06-29 13:05:00,190.24,190.41,190.22,190.35,2850.0,154.0575,154.1952,154.0413,154.1466,2850.0
2020-06-29 13:10:00,190.23,190.24,189.98,190.24,1514.0,154.0494,154.0575,153.847,154.0575,1514.0
2020-06-29 13:15:00,190.26,190.36,190.16,190.31,1386.0,154.0737,154.1547,153.9927,154.1142,1386.0
2020-06-29 13:20:00,190.28,190.34,190.15,190.15,1898.0,154.0899,154.1385,153.9846,153.9846,1898.0
2020-06-29 13:25:00,190.08,190.76,190.06,190.32,14396.0,153.928,154.4786,153.9118,154.1223,14396.0
2020-06-29 13:30:00,190.4,190.4,190.3,190.36,1279.0,154.1871,154.1871,154.1061,154.1547,1279.0
2020-06-29 13:35:00,190.35,190.98,190.35,190.96,6335.0,154.1466,154.6568,154.1466,154.6406,6335.0
2020-06-29 13:40:00,190.96,191.1,190.96,191.1,1150.0,154.6406,154.754,154.6406,154.754,1150.0
2020-06-29 13:45:00,191.0,191.01,190.94,190.97,1130.0,154.673,154.6811,154.6244,154.6487,1130.0
2020-06-29 13:50:00,190.98,191.12,190.98,190.99,1356.0,154.6568,154.7702,154.6568,154.6649,1356.0
2020-06-29 13:55:00,191.02,191.03,190.86,190.87,1835.0,154.6892,154.6973,154.5596,154.5677,1835.0
2020-06-29 14:00:00,190.78,191.01,190.78,190.9,2108.0,154.4948,154.6811,154.4948,154.592,2108.0
2020-06-29 14:05:00,190.78,190.87,190.74,190.87,1100.0,154.4948,154.5677,154.4624,154.5677,1100.0
2020-06-29 14:10:00,190.85,190.98,190.85,190.96,900.0,154.5515,154.6568,154.5515,154.6406,900.0
2020-06-29 14:15:00,190.93,190.98,190.79,190.8,2526.0,154.6163,154.6568,154.5029,154.511,2526.0
2020-06-29 14:20:00,190.76,190.76,190.49,190.49,1300.0,154.4786,154.4786,154.26,154.26,1300.0
2020-06-29 14:25:00,190.57,190.57,190.43,190.46,1000.0,154.3248,154.3248,154.2114,154.2357,1000.0
2020-06-29 14:30:00,190.48,190.49,190.2,190.23,4205.0,154.2519,154.26,154.0251,154.0494,4205.0
2020-06-29 14:35:00,190.25,190.25,190.03,190.03,4907.0,154.0656,154.0656,153.8875,153.8875,4907.0
2020-06-29 14:40:00,190.11,190.39,190.09,190.27,4966.0,153.9522,154.179,153.9361,154.0818,4966.0
2020-06-29 14:45:00,190.32,190.46,190.24,190.46,4034.0,154.1223,154.2357,154.0575,154.2357,4034.0
2020-06-29 14:50:00,190.5,190.65,190.37,190.59,6197.0,154.2681,154.3895,154.1628,154.341,6197.0
2020-06-29 14:55:00,190.54,190.64,190.5,190.51,3959.0,154.3005,154.3814,154.2681,154.2762,3959.0
2020-06-29 15:00:00,190.55,190.69,190.41,190.54,3220.0,154.3086,154.4219,154.1952,154.3005,3220.0
2020-06-29 15:05:00,190.49,190.5,190.31,190.31,2383.0,154.26,154.2681,154.1142,154.1142,2383.0
2020-06-29 15:10:00,190.3,190.38,190.28,190.32,4429.0,154.1061,154.1709,154.0899,154.1223,4429.0
2020-06-29 15:15:00,190.27,190.34,190.05,190.27,3661.0,154.0818,154.1385,153.9037,154.0818,3661.0
2020-06-29 15:20:00,190.29,190.36,190.18,190.25,2777.0,154.098,154.1547,154.0089,154.0656,2777.0
2020-06-29 15:25:00,190.22,190.39,190.2,190.25,2618.0,154.0413,154.179,154.0251,154.0656,2618.0
2020-06-29 15:30:00,190.24,190.46,190.24,190.42,6244.0,154.0575,154.2357,154.0575,154.2033,6244.0
2020-06-29 15:35:00,190.45,190.45,190.16,190.25,6345.0,154.2276,154.2276,153.9927,154.0656,6345.0
2020-06-29 15:40:00,190.25,190.37,190.15,190.32,6285.0,154.0656,154.1628,153.9846,154.1223,6285.0
2020-06-29 15:45:00,190.38,190.43,190.03,190.2,6343.0,154.1709,154.2114,153.8875,154.0251,6343.0
2020-06-29 15:50:00,190.46,190.49,190.21,190.34,15577.0,154.2357,154.26,154.0332,154.1385,15577.0
2020-06-29 15:55:00,190.36,191.11,190.14,191.1,28852.0,154.1547,154.7621,153.9765,154.754,28852.0
2020-06-30 09:30:00,191.29,192.41,191.29,192.16,12465.0,154.9078,155.8148,154.9078,155.6124,12465.0
2020-06-30 09:35:00,192.27,193.12,192.26,193.12,2546.0,155.7014,156.3898,155.6933,156.3898,2546.0
2020-06-30 09:40:00,193.08,193.6,192.98,193.33,4968.0,156.3574,156.7785,156.2764,156.5598,4968.0
2020-06-30 09:45:00,193.34,193.5,192.94,192.94,3900.0,156.5679,156.6975,156.244,156.244,3900.0
2020-06-30 09:50:00,192.96,192.96,192.39,192.69,3926.0,156.2602,156.2602,155.7986,156.0415,3926.0
2020-06-30 09:55:00,192.72,192.84,191.16,191.18,16505.0,156.0658,156.163,154.8025,154.8187,16505.0
2020-06-30 10:00:00,192.07,192.45,191.93,192.13,3799.0,155.5395,155.8472,155.4261,155.5881,3799.0
2020-06-30 10:05:00,192.0,192.79,191.98,192.44,4968.0,155.4828,156.1225,155.4666,155.8391,4968.0
2020-06-30 10:10:00,192.51,192.51,191.97,192.47,2817.0,155.8958,155.8958,155.4585,155.8634,2817.0
2020-06-30 10:15:00,192.72,192.92,192.44,192.77,4706.0,156.0658,156.2278,155.8391,156.1063,4706.0
2020-06-30 10:20:00,192.8,193.17,192.79,193.02,2605.0,156.1306,156.4303,156.1225,156.3088,2605.0
2020-06-30 10:25:00,192.98,193.15,192.62,192.62,3860.0,156.2764,156.4141,155.9849,155.9849,3860.0
2020-06-30 10:30:00,192.67,193.0,192.62,192.72,1310.0,156.0254,156.2926,155.9849,156.0658,1310.0
2020-06-30 10:35:00,192.63,192.71,192.44,192.68,5406.0,155.993,156.0577,155.8391,156.0335,5406.0
2020-06-30 10:40:00,192.64,192.74,192.54,192.73,1400.0,156.0011,156.082,155.9201,156.0739,1400.0
2020-06-30 10:45:00,192.64,193.14,192.64,192.86,5657.0,156.0011,156.406,156.0011,156.1792,5657.0
2020-06-30 10:50:00,192.73,193.34,192.6,193.15,3601.0,156.0739,156.5679,155.9687,156.4141,3601.0
2020-06-30 10:55:00,193.25,193.25,192.66,192.68,2918.0,156.495,156.495,156.0173,156.0335,2918.0
2020-06-30 11:00:00,192.5,192.5,192.34,192.41,1591.0,155.8877,155.8877,155.7581,155.8148,1591.0
2020-06-30 11:05:00,192.49,193.15,192.46,193.02,4339.0,155.8796,156.4141,155.8553,156.3088,4339.0
2020-06-30 11:10:00,193.07,193.43,193.07,193.4,3609.0,156.3493,156.6408,156.3493,156.6165,3609.0
2020-06-30 11:15:00,193.38,193.52,193.29,193.3,3019.0,156.6003,156.7137,156.5274,156.5355,3019.0
2020-06-30 11:20:00,192.99,193.1,192.88,192.94,2116.0,156.2845,156.3736,156.1954,156.244,2116.0
2020-06-30 11:25:00,192.76,193.08,192.74,193.08,1730.0,156.0982,156.3574,156.082,156.3574,1730.0
2020-06-30 11:30:00,192.86,192.95,192.56,192.65,3332.0,156.1792,156.2521,155.9363,156.0092,3332.0
2020-06-30 11:35:00,192.57,192.57,192.11,192.21,16555.0,155.9444,155.9444,155.5719,155.6528,16555.0
2020-06-30 11:40:00,192.24,192.6,192.24,192.5,8071.0,155.6771,155.9687,155.6771,155.8877,8071.0
2020-06-30 11:45:00,192.46,192.68,192.44,192.66,1701.0,155.8553,156.0335,155.8391,156.0173,1701.0
2020-06-30 11:50:00,192.6,193.0,192.6,193.0,1500.0,155.9687,156.2926,155.9687,156.2926,1500.0
2020-06-30 11:55:00,193.02,193.02,192.81,192.86,3728.0,156.3088,156.3088,156.1387,156.1792,3728.0
2020-06-30 12:00:00,192.81,192.81,192.41,192.52,1907.0,156.1387,156.1387,155.8148,155.9039,1907.0
2020-06-30 12:05:00,192.44,192.57,192.39,192.57,1530.0,155.8391,155.9444,155.7986,155.9444,1530.0
2020-06-30 12:10:00,192.57,192.71,192.46,192.61,4780.0,155.9444,156.0577,155.8553,155.9768,4780.0
2020-06-30 12:15:00,192.61,192.65,192.47,192.54,6069.0,155.9768,156.0092,155.8634,155.9201,6069.0
2020-06-30 12:20:00,192.54,192.67,192.26,192.26,3286.0,155.9201,156.0254,155.6933,155.6933,3286.0
2020-06-30 12:25:00,192.29,192.59,192.29,192.5,1884.0,155.7176,155.9606,155.7176,155.8877,1884.0
2020-06-30 12:30:00,192.44,192.44,191.98,192.19,2832.0,155.8391,155.8391,155.4666,155.6366,2832.0
2020-06-30 12:35:00,192.18,192.33,192.17,192.33,1900.0,155.6285,155.75,155.6204,155.75,1900.0
2020-06-30 12:40:00,192.32,192.32,192.0,192.14,3636.0,155.7419,155.7419,155.4828,155.5962,3636.0
2020-06-30 12:45:00,192.18,192.19,191.9,191.98,3158.0,155.6285,155.6366,155.4018,155.4666,3158.0
2020-06-30 12:50:00,192.17,192.17,191.75,191.77,2670.0,155.6204,155.6204,155.2803,155.2965,2670.0
2020-06-30 12:55:00,191.79,191.84,191.65,191.75,1004.0,155.3127,155.3532,155.1993,155.2803,1004.0
2020-06-30 13:00:00,191.69,191.74,191.37,191.37,4169.0,155.2317,155.2722,154.9726,154.9726,4169.0
2020-06-30 13:05:00,191.31,191.48,191.26,191.46,2392.0,154.924,155.0617,154.8835,155.0455,2392.0
2020-06-30 13:10:00,191.38,191.74,191.35,191.74,4446.0,154.9807,155.2722,154.9564,155.2722,4446.0
2020-06-30 13:15:00,191.59,191.64,191.28,191.64,4615.0,155.1508,155.1913,154.8997,155.1913,4615.0
2020-06-30 13:20:00,191.62,191.69,191.57,191.57,3900.0,155.1751,155.2317,155.1346,155.1346,3900.0
2020-06-30 13:25:00,191.56,191.56,191.31,191.35,2277.0,155.1265,155.1265,154.924,154.9564,2277.0
2020-06-30 13:30:00,191.24,191.24,190.81,190.86,3804.0,154.8673,154.8673,154.5191,154.5596,3804.0
2020-06-30 13:35:00,190.75,190.75,190.6,190.69,3232.0,154.4705,154.4705,154.3491,154.4219,3232.0
2020-06-30 13:40:00,190.75,190.76,190.33,190.37,6683.0,154.4705,154.4786,154.1304,154.1628,6683.0
2020-06-30 13:45:00,190.4,190.54,190.4,190.51,2600.0,154.1871,154.3005,154.1871,154.2762,2600.0
2020-06-30 13:50:00,190.47,190.5,190.24,190.48,6019.0,154.2438,154.2681,154.0575,154.2519,6019.0
2020-06-30 13:55:00,190.53,190.64,190.37,190.38,4919.0,154.2924,154.3814,154.1628,154.1709,4919.0
2020-06-30 14:00:00,190.28,190.28,189.94,190.05,5773.0,154.0899,154.0899,153.8146,153.9037,5773.0
2020-06-30 14:05:00,190.05,190.05,189.68,189.72,7261.0,153.9037,153.9037,153.604,153.6364,7261.0
2020-06-30 14:10:00,189.71,189.77,189.5,189.5,6022.0,153.6283,153.6769,153.4583,153.4583,6022.0
2020-06-30 14:15:00,189.53,189.55,189.09,189.32,12326.0,153.4826,153.4988,153.1262,153.3125,12326.0
2020-06-30 14:20:00,189.38,189.48,189.33,189.4,5383.0,153.3611,153.4421,153.3206,153.3773,5383.0
2020-06-30 14:25:00,189.41,189.56,189.25,189.42,8695.0,153.3854,153.5069,153.2558,153.3935,8695.0
2020-06-30 14:30:00,189.38,189.44,189.34,189.34,2917.0,153.3611,153.4097,153.3287,153.3287,2917.0
2020-06-30 14:35:00,189.34,189.55,189.23,189.33,4590.0,153.3287,153.4988,153.2396,153.3206,4590.0
2020-06-30 14:40:00,189.4,189.68,189.31,189.68,4234.0,153.3773,153.604,153.3044,153.604,4234.0
2020-06-30 14:45:00,189.75,189.75,189.43,189.58,5711.0,153.6607,153.6607,153.4016,153.5231,5711.0
2020-06-30 14:50:00,189.58,189.8,189.58,189.62,4584.0,153.5231,153.7012,153.5231,153.5554,4584.0
2020-06-30 14:55:00,189.57,189.67,189.54,189.67,2390.0,153.515,153.5959,153.4907,153.5959,2390.0
2020-06-30 15:00:00,189.57,189.66,189.35,189.52,7696.0,153.515,153.5878,153.3368,153.4745,7696.0
2020-06-30 15:05:00,189.55,189.84,189.53,189.69,4003.0,153.4988,153.7336,153.4826,153.6121,4003.0
2020-06-30 15:10:00,189.66,189.67,189.49,189.6,7081.0,153.5878,153.5959,153.4502,153.5392,7081.0
2020-06-30 15:15:00,189.58,189.87,189.53,189.87,5513.0,153.5231,153.7579,153.4826,153.7579,5513.0
2020-06-30 15:20:00,189.94,189.94,189.72,189.73,4724.0,153.8146,153.8146,153.6364,153.6445,4724.0
2020-06-30 15:25:00,189.76,190.17,189.76,189.86,9432.0,153.6688,154.0008,153.6688,153.7498,9432.0
2020-06-30 15:30:00,189.83,190.14,189.77,190.09,10000.0,153.7255,153.9765,153.6769,153.9361,10000.0
2020-06-30 15:35:00,190.09,190.3,190.05,190.26,9345.0,153.9361,154.1061,153.9037,154.0737,9345.0
2020-06-30 15:40:00,190.29,190.79,190.28,190.79,15883.0,154.098,154.5029,154.0899,154.5029,15883.0
2020-06-30 15:45:00,190.75,190.91,190.58,190.66,21713.0,154.4705,154.6001,154.3329,154.3976,21713.0
2020-06-30 15:50:00,190.69,192.86,190.66,192.82,59556.0,154.4219,156.1792,154.3976,156.1468,59556.0
2020-06-30 15:55:00,192.67,192.67,191.51,191.88,92590.0,156.0254,156.0254,155.086,155.3856,92590.0
2020-07-01 09:30:00,191.67,192.21,191.22,192.21,7404.0,155.2155,155.6528,154.8511,155.6528,7404.0
2020-07-01 09:35:00,193.41,193.89,193.15,193.67,5636.0,156.6246,157.0133,156.4141,156.8352,5636.0
2020-07-01 09:40:00,193.9,194.37,193.77,194.37,4984.0,157.0214,157.402,156.9161,157.402,4984.0
2020-07-01 09:45:00,194.37,195.21,194.22,195.2,8849.0,157.402,158.0823,157.2806,158.0742,8849.0
2020-07-01 09:50:00,195.17,195.37,194.93,195.19,6760.0,158.0499,158.2118,157.8555,158.0661,6760.0
2020-07-01 09:55:00,195.35,195.52,195.22,195.35,3203.0,158.1956,158.3333,158.0904,158.1956,3203.0
2020-07-01 10:00:00,195.59,196.18,195.59,195.9,6843.0,158.39,158.8678,158.39,158.641,6843.0
2020-07-01 10:05:00,195.99,196.12,195.87,195.93,5392.0,158.7139,158.8192,158.6167,158.6653,5392.0
2020-07-01 10:10:00,195.97,196.5,195.97,196.16,2520.0,158.6977,159.1269,158.6977,158.8516,2520.0
2020-07-01 10:15:00,196.0,196.22,196.0,196.0,1352.0,158.722,158.9002,158.722,158.722,1352.0
2020-07-01 10:20:00,195.88,195.98,195.4,195.42,4350.0,158.6248,158.7058,158.2361,158.2523,4350.0
2020-07-01 10:25:00,195.47,195.58,195.36,195.5,2000.0,158.2928,158.3819,158.2037,158.3171,2000.0
2020-07-01 10:30:00,195.6,195.79,195.52,195.52,1675.0,158.3981,158.5519,158.3333,158.3333,1675.0
2020-07-01 10:35:00,195.55,195.55,195.33,195.41,1311.0,158.3576,158.3576,158.1794,158.2442,1311.0
2020-07-01 10:40:00,195.53,195.67,195.34,195.34,3303.0,158.3414,158.4548,158.1875,158.1875,3303.0
2020-07-01 10:45:00,195.32,195.33,195.12,195.12,1370.0,158.1713,158.1794,158.0094,158.0094,1370.0
2020-07-01 10:50:00,195.07,195.29,195.07,195.29,1301.0,157.9689,158.147,157.9689,158.147,1301.0
2020-07-01 10:55:00,195.37,195.91,195.37,195.91,900.0,158.2118,158.6491,158.2118,158.6491,900.0
2020-07-01 11:00:00,195.99,195.99,195.63,195.72,3300.0,158.7139,158.7139,158.4224,158.4953,3300.0
2020-07-01 11:05:00,195.7,196.01,195.69,195.98,1100.0,158.4791,158.7301,158.471,158.7058,1100.0
2020-07-01 11:10:00,195.89,196.12,195.65,196.12,5099.0,158.6329,158.8192,158.4386,158.8192,5099.0
2020-07-01 11:15:00,196.06,196.44,196.05,196.39,6332.0,158.7706,159.0783,158.7625,159.0378,6332.0
2020-07-01 11:20:00,196.26,196.3,196.12,196.3,1609.0,158.9326,158.9649,158.8192,158.9649,1609.0
2020-07-01 11:25:00,196.34,196.49,196.02,196.02,3861.0,158.9973,159.1188,158.7382,158.7382,3861.0
2020-07-01 11:30:00,196.16,196.27,196.16,196.24,1711.0,158.8516,158.9407,158.8516,158.9164,1711.0
2020-07-01 11:35:00,196.23,196.3,196.19,196.24,903.0,158.9083,158.9649,158.8759,158.9164,903.0
2020-07-01 11:40:00,196.18,196.43,196.18,196.43,1722.0,158.8678,159.0702,158.8678,159.0702,1722.0
2020-07-01 11:45:00,196.5,196.78,196.45,196.78,2540.0,159.1269,159.3537,159.0864,159.3537,2540.0
2020-07-01 11:50:00,196.77,196.88,196.55,196.57,2143.0,159.3456,159.4346,159.1674,159.1836,2143.0
2020-07-01 11:55:00,196.55,196.63,196.19,196.33,5129.0,159.1674,159.2322,158.8759,158.9892,5129.0
2020-07-01 12:00:00,196.36,196.5,196.3,196.3,1376.0,159.0135,159.1269,158.9649,158.9649,1376.0
2020-07-01 12:05:00,196.29,196.37,196.15,196.36,1600.0,158.9569,159.0216,158.8435,159.0135,1600.0
2020-07-01 12:10:00,196.32,196.67,196.29,196.67,2500.0,158.9811,159.2646,158.9569,159.2646,2500.0
2020-07-01 12:15:00,196.67,197.05,196.65,197.05,3937.0,159.2646,159.5723,159.2484,159.5723,3937.0
2020-07-01 12:20:00,197.06,197.08,196.85,197.03,8201.0,159.5804,159.5966,159.4103,159.5561,8201.0
2020-07-01 12:25:00,197.03,197.25,197.01,197.25,2193.0,159.5561,159.7343,159.5399,159.7343,2193.0
2020-07-01 12:30:00,197.29,197.53,197.29,197.46,3060.0,159.7667,159.961,159.7667,159.9043,3060.0
2020-07-01 12:35:00,197.44,197.84,197.42,197.84,1793.0,159.8881,160.2121,159.8719,160.2121,1793.0
2020-07-01 12:40:00,197.85,198.39,197.85,198.24,11667.0,160.2201,160.6574,160.2201,160.536,11667.0
2020-07-01 12:45:00,198.14,198.45,197.9,198.4,9239.0,160.455,160.706,160.2606,160.6655,9239.0
2020-07-01 12:50:00,198.37,198.37,198.06,198.17,1578.0,160.6412,160.6412,160.3902,160.4793,1578.0
2020-07-01 12:55:00,198.3,198.47,198.27,198.34,2903.0,160.5846,160.7222,160.5603,160.617,2903.0
2020-07-01 13:00:00,198.44,198.44,197.98,198.04,4266.0,160.6979,160.6979,160.3254,160.374,4266.0
2020-07-01 13:05:00,197.99,198.59,197.99,198.44,3751.0,160.3335,160.8194,160.3335,160.6979,3751.0
2020-07-01 13:10:00,198.43,198.71,198.43,198.71,3902.0,160.6898,160.9166,160.6898,160.9166,3902.0
2020-07-01 13:15:00,198.72,199.26,198.67,199.15,6301.0,160.9247,161.362,160.8842,161.2729,6301.0
2020-07-01 13:20:00,199.25,199.48,199.05,199.28,6531.0,161.3539,161.5401,161.1919,161.3782,6531.0
2020-07-01 13:25:00,199.28,199.39,199.27,199.36,2210.0,161.3782,161.4672,161.3701,161.443,2210.0
2020-07-01 13:30:00,199.27,199.28,198.99,199.24,6142.0,161.3701,161.3782,161.1433,161.3458,6142.0
2020-07-01 13:35:00,199.25,199.73,199.19,199.73,3916.0,161.3539,161.7426,161.3053,161.7426,3916.0
2020-07-01 13:40:00,199.73,199.78,199.06,199.09,6920.0,161.7426,161.7831,161.2,161.2243,6920.0
2020-07-01 13:45:00,199.06,199.11,198.69,198.95,2963.0,161.2,161.2405,160.9004,161.1109,2963.0
2020-07-01 13:50:00,198.94,199.27,198.9,199.16,3050.0,161.1028,161.3701,161.0704,161.281,3050.0
2020-07-01 13:55:00,199.21,199.26,199.06,199.26,2500.0,161.3215,161.362,161.2,161.362,2500.0
2020-07-01 14:00:00,199.35,199.46,199.18,199.18,2550.0,161.4349,161.5239,161.2972,161.2972,2550.0
2020-07-01 14:05:00,199.19,199.27,198.73,199.17,5393.0,161.3053,161.3701,160.9328,161.2891,5393.0
2020-07-01 14:10:00,199.22,199.22,198.86,199.11,1659.0,161.3296,161.3296,161.0381,161.2405,1659.0
2020-07-01 14:15:00,199.28,199.28,199.08,199.26,1460.0,161.3782,161.3782,161.2162,161.362,1460.0
2020-07-01 14:20:00,199.3,199.52,199.29,199.29,1600.0,161.3944,161.5725,161.3863,161.3863,1600.0
2020-07-01 14:25:00,199.33,199.72,199.32,199.62,1961.0,161.4187,161.7345,161.4106,161.6535,1961.0
2020-07-01 14:30:00,199.58,199.63,199.25,199.25,3596.0,161.6211,161.6616,161.3539,161.3539,3596.0
2020-07-01 14:35:00,199.3,199.68,199.3,199.58,3897.0,161.3944,161.7021,161.3944,161.6211,3897.0
2020-07-01 14:40:00,199.54,199.89,199.54,199.73,4134.0,161.5887,161.8722,161.5887,161.7426,4134.0
2020-07-01 14:45:00,199.73,199.83,199.65,199.7,4631.0,161.7426,161.8236,161.6778,161.7183,4631.0
2020-07-01 14:50:00,199.73,199.75,199.65,199.67,2514.0,161.7426,161.7588,161.6778,161.694,2514.0
2020-07-01 14:55:00,199.72,200.12,199.72,200.01,6220.0,161.7345,162.0584,161.7345,161.9693,6220.0
2020-07-01 15:00:00,199.9,200.01,199.64,200.01,3440.0,161.8803,161.9693,161.6697,161.9693,3440.0
2020-07-01 15:05:00,200.06,200.07,199.91,199.94,2794.0,162.0098,162.0179,161.8883,161.9126,2794.0
2020-07-01 15:10:00,199.94,199.94,199.66,199.77,22862.0,161.9126,161.9126,161.6859,161.775,22862.0
2020-07-01 15:15:00,199.74,199.74,199.48,199.48,3899.0,161.7507,161.7507,161.5401,161.5401,3899.0
2020-07-01 15:20:00,199.44,199.44,199.0,199.31,3615.0,161.5077,161.5077,161.1514,161.4025,3615.0
2020-07-01 15:25:00,199.38,199.38,199.12,199.28,4436.0,161.4592,161.4592,161.2486,161.3782,4436.0
2020-07-01 15:30:00,199.31,199.44,199.12,199.41,7357.0,161.4025,161.5077,161.2486,161.4834,7357.0
2020-07-01 15:35:00,199.4,199.61,199.21,199.46,12315.0,161.4753,161.6454,161.3215,161.5239,12315.0
2020-07-01 15:40:00,199.44,199.78,199.19,199.26,7589.0,161.5077,161.7831,161.3053,161.362,7589.0
2020-07-01 15:45:00,199.26,199.57,199.15,199.44,14143.0,161.362,161.613,161.2729,161.5077,14143.0
2020-07-01 15:50:00,199.41,199.85,199.24,199.24,27427.0,161.4834,161.8398,161.3458,161.3458,27427.0
2020-07-01 15:55:00,199.21,199.38,198.86,199.16,39240.0,161.3215,161.4592,161.0381,161.281,39240.0
2020-07-02 09:30:00,201.01,202.03,200.36,200.65,13408.0,162.7791,163.6051,162.2528,162.4876,13408.0
2020-07-02 09:35:00,200.77,200.77,198.69,198.91,6300.0,162.5848,162.5848,160.9004,161.0785,6300.0
2020-07-02 09:40:00,198.77,199.25,198.53,199.2,9987.0,160.9652,161.3539,160.7708,161.3134,9987.0
2020-07-02 09:45:00,198.93,199.34,198.68,198.86,8484.0,161.0947,161.4268,160.8923,161.0381,8484.0
2020-07-02 09:50:00,198.99,199.3,198.77,199.06,4600.0,161.1433,161.3944,160.9652,161.2,4600.0
2020-07-02 09:55:00,199.08,199.4,198.86,199.38,11001.0,161.2162,161.4753,161.0381,161.4592,11001.0
2020-07-02 10:00:00,199.36,199.52,199.0,199.08,7784.0,161.443,161.5725,161.1514,161.2162,7784.0
2020-07-02 10:05:00,199.0,199.01,198.32,198.33,5713.0,161.1514,161.1595,160.6008,160.6089,5713.0
2020-07-02 10:10:00,198.32,198.37,197.85,197.87,4714.0,160.6008,160.6412,160.2201,160.2363,4714.0
2020-07-02 10:15:00,197.9,198.54,197.89,198.39,10357.0,160.2606,160.7789,160.2525,160.6574,10357.0
2020-07-02 10:20:00,198.33,198.38,198.04,198.04,4300.0,160.6089,160.6493,160.374,160.374,4300.0
2020-07-02 10:25:00,198.06,198.47,198.06,198.16,4499.0,160.3902,160.7222,160.3902,160.4712,4499.0
2020-07-02 10:30:00,198.23,199.01,198.22,198.84,7169.0,160.5279,161.1595,160.5198,161.0219,7169.0
2020-07-02 10:35:00,198.94,199.18,198.64,198.81,4888.0,161.1028,161.2972,160.8599,160.9976,4888.0
2020-07-02 10:40:00,198.81,198.92,198.47,198.57,6749.0,160.9976,161.0866,160.7222,160.8032,6749.0
2020-07-02 10:45:00,198.51,198.68,198.28,198.46,6288.0,160.7546,160.8923,160.5684,160.7141,6288.0
2020-07-02 10:50:00,198.48,198.71,198.28,198.71,5732.0,160.7303,160.9166,160.5684,160.9166,5732.0
2020-07-02 10:55:00,198.66,198.82,198.33,198.33,7611.0,160.8761,161.0057,160.6089,160.6089,7611.0
2020-07-02 11:00:00,198.34,198.34,197.57,197.74,6547.0,160.617,160.617,159.9934,160.1311,6547.0
2020-07-02 11:05:00,197.78,198.25,197.52,198.08,11867.0,160.1635,160.5441,159.9529,160.4064,11867.0
2020-07-02 11:10:00,197.9,197.96,197.62,197.69,6123.0,160.2606,160.3092,160.0339,160.0906,6123.0
2020-07-02 11:15:00,197.62,198.2,197.6,198.2,2315.0,160.0339,160.5036,160.0177,160.5036,2315.0
2020-07-02 11:20:00,198.34,198.75,198.29,198.75,5972.0,160.617,160.949,160.5765,160.949,5972.0
2020-07-02 11:25:00,198.69,198.98,198.55,198.98,3934.0,160.9004,161.1352,160.787,161.1352,3934.0
2020-07-02 11:30:00,199.13,199.6,199.12,199.44,3613.0,161.2567,161.6373,161.2486,161.5077,3613.0
2020-07-02 11:35:00,199.36,199.43,199.18,199.43,2763.0,161.443,161.4996,161.2972,161.4996,2763.0
2020-07-02 11:40:00,199.43,199.6,198.74,198.74,6436.0,161.4996,161.6373,160.9409,160.9409,6436.0
2020-07-02 11:45:00,198.75,199.15,198.7,198.94,4020.0,160.949,161.2729,160.9085,161.1028,4020.0
2020-07-02 11:50:00,198.94,199.04,198.88,198.94,2055.0,161.1028,161.1838,161.0542,161.1028,2055.0
2020-07-02 11:55:00,199.02,199.05,198.65,199.05,2702.0,161.1676,161.1919,160.868,161.1919,2702.0
2020-07-02 12:00:00,198.95,198.95,198.27,198.58,6612.0,161.1109,161.1109,160.5603,160.8113,6612.0
2020-07-02 12:05:00,198.53,198.84,198.46,198.82,3504.0,160.7708,161.0219,160.7141,161.0057,3504.0
2020-07-02 12:10:00,198.84,199.03,198.8,198.94,3867.0,161.0219,161.1757,160.9895,161.1028,3867.0
2020-07-02 12:15:00,198.9,199.05,198.84,198.91,3057.0,161.0704,161.1919,161.0219,161.0785,3057.0
2020-07-02 12:20:00,198.89,199.01,198.88,198.94,2200.0,161.0623,161.1595,161.0542,161.1028,2200.0
2020-07-02 12:25:00,199.07,199.11,198.84,198.85,4800.0,161.2081,161.2405,161.0219,161.03,4800.0
2020-07-02 12:30:00,198.87,198.93,198.69,198.74,12799.0,161.0462,161.0947,160.9004,160.9409,12799.0
2020-07-02 12:35:00,198.72,198.91,198.6,198.9,3954.0,160.9247,161.0785,160.8275,161.0704,3954.0
2020-07-02 12:40:00,198.84,199.06,198.78,199.06,3278.0,161.0219,161.2,160.9733,161.2,3278.0
2020-07-02 12:45:00,199.11,199.16,198.91,198.91,5342.0,161.2405,161.281,161.0785,161.0785,5342.0
2020-07-02 12:50:00,198.84,198.97,198.69,198.72,3753.0,161.0219,161.1271,160.9004,160.9247,3753.0
2020-07-02 12:55:00,198.65,198.7,198.54,198.69,3000.0,160.868,160.9085,160.7789,160.9004,3000.0
2020-07-02 13:00:00,198.7,198.75,198.63,198.75,7643.0,160.9085,160.949,160.8518,160.949,7643.0
2020-07-02 13:05:00,198.8,199.01,198.8,198.86,12822.0,160.9895,161.1595,160.9895,161.0381,12822.0
2020-07-02 13:10:00,198.83,199.04,198.81,198.92,9163.0,161.0138,161.1838,160.9976,161.0866,9163.0
2020-07-02 13:15:00,198.87,198.94,198.79,198.84,7190.0,161.0462,161.1028,160.9814,161.0219,7190.0
2020-07-02 13:20:00,198.84,199.13,198.84,199.09,7031.0,161.0219,161.2567,161.0219,161.2243,7031.0
2020-07-02 13:25:00,199.25,199.29,199.12,199.24,8557.0,161.3539,161.3863,161.2486,161.3458,8557.0
2020-07-02 13:30:00,199.15,199.75,199.15,199.75,3105.0,161.2729,161.7588,161.2729,161.7588,3105.0
2020-07-02 13:35:00,199.65,200.27,199.65,200.27,4701.0,161.6778,162.1799,161.6778,162.1799,4701.0
2020-07-02 13:40:00,200.16,200.23,199.55,199.67,22256.0,162.0908,162.1475,161.5968,161.694,22256.0
2020-07-02 13:45:00,199.68,199.68,199.47,199.55,4544.0,161.7021,161.7021,161.532,161.5968,4544.0
2020-07-02 13:50:00,199.64,199.83,199.6,199.8,4800.0,161.6697,161.8236,161.6373,161.7993,4800.0
2020-07-02 13:55:00,199.83,199.9,199.63,199.7,5500.0,161.8236,161.8803,161.6616,161.7183,5500.0
2020-07-02 14:00:00,199.63,199.68,199.5,199.55,2803.0,161.6616,161.7021,161.5563,161.5968,2803.0
2020-07-02 14:05:00,199.58,199.62,199.49,199.51,3368.0,161.6211,161.6535,161.5482,161.5644,3368.0
2020-07-02 14:10:00,199.48,199.57,199.47,199.52,1706.0,161.5401,161.613,161.532,161.5725,1706.0
2020-07-02 14:15:00,199.51,199.94,199.34,199.88,5738.0,161.5644,161.9126,161.4268,161.8641,5738.0
2020-07-02 14:20:00,199.86,200.01,199.66,200.0,6550.0,161.8479,161.9693,161.6859,161.9612,6550.0
2020-07-02 14:25:00,200.02,200.06,199.8,199.8,4219.0,161.9774,162.0098,161.7993,161.7993,4219.0
2020-07-02 14:30:00,199.91,199.92,199.78,199.78,2967.0,161.8883,161.8964,161.7831,161.7831,2967.0
2020-07-02 14:35:00,199.74,199.98,199.69,199.98,3063.0,161.7507,161.945,161.7102,161.945,3063.0
2020-07-02 14:40:00,199.95,199.98,199.81,199.81,2306.0,161.9207,161.945,161.8074,161.8074,2306.0
2020-07-02 14:45:00,199.86,199.93,199.72,199.79,3110.0,161.8479,161.9045,161.7345,161.7912,3110.0
2020-07-02 14:50:00,199.8,199.95,199.76,199.85,3530.0,161.7993,161.9207,161.7669,161.8398,3530.0
2020-07-02 14:55:00,199.8,199.91,199.73,199.83,1162.0,161.7993,161.8883,161.7426,161.8236,1162.0
2020-07-02 15:00:00,199.85,199.88,199.76,199.8,3267.0,161.8398,161.8641,161.7669,161.7993,3267.0
2020-07-02 15:05:00,199.87,200.04,199.78,199.95,3080.0,161.856,161.9936,161.7831,161.9207,3080.0
2020-07-02 15:10:00,199.99,200.05,199.91,199.97,1800.0,161.9531,162.0017,161.8883,161.9369,1800.0
2020-07-02 15:15:00,200.15,200.2,200.05,200.05,1595.0,162.0827,162.1232,162.0017,162.0017,1595.0
2020-07-02 15:20:00,200.12,200.18,200.04,200.18,2874.0,162.0584,162.107,161.9936,162.107,2874.0
2020-07-02 15:25:00,200.23,200.23,199.96,200.15,3390.0,162.1475,162.1475,161.9288,162.0827,3390.0
2020-07-02 15:30:00,200.05,200.22,199.95,199.99,9738.0,162.0017,162.1394,161.9207,161.9531,9738.0
2020-07-02 15:35:00,199.99,200.24,199.96,200.15,8761.0,161.9531,162.1556,161.9288,162.0827,8761.0
2020-07-02 15:40:00,200.2,200.2,199.95,200.03,10152.0,162.1232,162.1232,161.9207,161.9855,10152.0
2020-07-02 15:45:00,200.08,200.1,199.8,199.98,16226.0,162.026,162.0422,161.7993,161.945,16226.0
2020-07-02 15:50:00,199.96,200.02,199.55,199.55,34230.0,161.9288,161.9774,161.5968,161.5968,34230.0
2020-07-02 15:55:00,199.56,199.58,198.82,199.46,64410.0,161.6049,161.6211,161.0057,161.5239,64410.0
2020-07-06 09:30:00,202.24,203.59,201.05,202.13,20072.0,163.7752,164.8684,162.8115,163.6861,20072.0
2020-07-06 09:35:00,201.87,201.88,199.88,200.22,6600.0,163.4756,163.4837,161.8641,162.1394,6600.0
2020-07-06 09:40:00,200.39,200.83,200.24,200.46,4277.0,162.2771,162.6334,162.1556,162.3337,4277.0
2020-07-06 09:45:00,200.34,200.6,200.04,200.47,3000.0,162.2366,162.4471,161.9936,162.3418,3000.0
2020-07-06 09:50:00,200.73,200.87,199.59,199.94,3100.0,162.5524,162.6658,161.6292,161.9126,3100.0
2020-07-06 09:55:00,199.85,199.93,198.74,199.17,5453.0,161.8398,161.9045,160.9409,161.2891,5453.0
2020-07-06 10:00:00,199.1,199.11,198.07,198.43,4440.0,161.2324,161.2405,160.3983,160.6898,4440.0
2020-07-06 10:05:00,198.62,198.65,197.85,197.85,2901.0,160.8437,160.868,160.2201,160.2201,2901.0
2020-07-06 10:10:00,197.73,197.8,197.4,197.71,2684.0,160.123,160.1797,159.8557,160.1068,2684.0
2020-07-06 10:15:00,197.8,197.95,197.62,197.77,4395.0,160.1797,160.3011,160.0339,160.1554,4395.0
2020-07-06 10:20:00,197.75,197.99,197.71,197.9,2102.0,160.1392,160.3335,160.1068,160.2606,2102.0
2020-07-06 10:25:00,197.7,197.84,197.32,197.78,3950.0,160.0987,160.2121,159.791,160.1635,3950.0
2020-07-06 10:30:00,197.66,197.82,197.15,197.25,2700.0,160.0663,160.1959,159.6533,159.7343,2700.0
2020-07-06 10:35:00,197.2,197.2,196.63,196.76,3206.0,159.6938,159.6938,159.2322,159.3375,3206.0
2020-07-06 10:40:00,196.74,196.82,196.44,196.45,2298.0,159.3213,159.386,159.0783,159.0864,2298.0
2020-07-06 10:45:00,196.44,196.73,196.44,196.73,2980.0,159.0783,159.3132,159.0783,159.3132,2980.0
2020-07-06 10:50:00,196.59,196.97,196.59,196.97,3198.0,159.1998,159.5075,159.1998,159.5075,3198.0
2020-07-06 10:55:00,196.93,197.05,196.72,197.05,3385.0,159.4751,159.5723,159.3051,159.5723,3385.0
2020-07-06 11:00:00,196.9,196.96,196.52,196.53,2700.0,159.4508,159.4994,159.1431,159.1512,2700.0
2020-07-06 11:05:00,196.46,196.58,195.69,195.88,6582.0,159.0945,159.1917,158.471,158.6248,6582.0
2020-07-06 11:10:00,195.96,196.33,195.95,196.2,3281.0,158.6896,158.9892,158.6815,158.884,3281.0
2020-07-06 11:15:00,196.19,196.42,196.15,196.42,5557.0,158.8759,159.0621,158.8435,159.0621,5557.0
2020-07-06 11:20:00,196.42,196.93,196.29,196.81,4551.0,159.0621,159.4751,158.9569,159.3779,4551.0
2020-07-06 11:25:00,196.79,198.08,196.75,197.92,10231.0,159.3618,160.4064,159.3294,160.2768,10231.0
2020-07-06 11:30:00,197.87,197.96,197.59,197.77,11718.0,160.2363,160.3092,160.0096,160.1554,11718.0
2020-07-06 11:35:00,197.79,198.12,197.77,197.78,12795.0,160.1716,160.4388,160.1554,160.1635,12795.0
2020-07-06 11:40:00,197.78,197.78,197.38,197.59,6193.0,160.1635,160.1635,159.8395,160.0096,6193.0
2020-07-06 11:45:00,197.52,197.75,197.49,197.71,4249.0,159.9529,160.1392,159.9286,160.1068,4249.0
2020-07-06 11:50:00,197.7,197.8,197.48,197.58,3679.0,160.0987,160.1797,159.9205,160.0015,3679.0
2020-07-06 11:55:00,197.6,197.78,197.45,197.66,2607.0,160.0177,160.1635,159.8962,160.0663,2607.0
2020-07-06 12:00:00,197.64,197.66,197.42,197.49,5007.0,160.0501,160.0663,159.8719,159.9286,5007.0
2020-07-06 12:05:00,197.45,197.53,197.36,197.42,2435.0,159.8962,159.961,159.8233,159.8719,2435.0
2020-07-06 12:10:00,197.38,197.67,197.38,197.65,1325.0,159.8395,160.0744,159.8395,160.0582,1325.0
2020-07-06 12:15:00,197.62,197.62,197.3,197.42,1604.0,160.0339,160.0339,159.7748,159.8719,1604.0
2020-07-06 12:20:00,197.46,197.46,197.27,197.44,1328.0,159.9043,159.9043,159.7505,159.8881,1328.0
2020-07-06 12:25:00,197.23,197.42,197.17,197.42,1504.0,159.7181,159.8719,159.6695,159.8719,1504.0
2020-07-06 12:30:00,197.3,197.54,197.27,197.54,2910.0,159.7748,159.9691,159.7505,159.9691,2910.0
2020-07-06 12:35:00,197.62,197.87,197.62,197.82,2152.0,160.0339,160.2363,160.0339,160.1959,2152.0
2020-07-06 12:40:00,197.77,197.94,197.55,197.56,3416.0,160.1554,160.293,159.9772,159.9853,3416.0
2020-07-06 12:45:00,197.46,197.6,197.31,197.6,2601.0,159.9043,160.0177,159.7829,160.0177,2601.0
2020-07-06 12:50:00,197.59,197.59,197.42,197.42,4858.0,160.0096,160.0096,159.8719,159.8719,4858.0
2020-07-06 12:55:00,197.36,197.58,197.35,197.42,6877.0,159.8233,160.0015,159.8152,159.8719,6877.0
2020-07-06 13:00:00,197.55,197.67,197.53,197.63,1387.0,159.9772,160.0744,159.961,160.042,1387.0
2020-07-06 13:05:00,197.52,197.63,197.39,197.63,2592.0,159.9529,160.042,159.8476,160.042,2592.0
2020-07-06 13:10:00,197.7,198.05,197.7,197.82,6338.0,160.0987,160.3821,160.0987,160.1959,6338.0
2020-07-06 13:15:00,197.72,197.84,197.6,197.84,3549.0,160.1149,160.2121,160.0177,160.2121,3549.0
2020-07-06 13:20:00,197.73,197.74,197.61,197.61,782.0,160.123,160.1311,160.0258,160.0258,782.0
2020-07-06 13:25:00,197.58,197.77,197.58,197.73,3152.0,160.0015,160.1554,160.0015,160.123,3152.0
2020-07-06 13:30:00,197.61,197.67,197.6,197.67,6493.0,160.0258,160.0744,160.0177,160.0744,6493.0
2020-07-06 13:35:00,197.62,197.73,197.6,197.68,3070.0,160.0339,160.123,160.0177,160.0825,3070.0
2020-07-06 13:40:00,197.6,197.6,197.29,197.46,6160.0,160.0177,160.0177,159.7667,159.9043,6160.0
2020-07-06 13:45:00,197.38,197.42,197.27,197.37,2815.0,159.8395,159.8719,159.7505,159.8314,2815.0
2020-07-06 13:50:00,197.3,197.33,196.9,196.91,4039.0,159.7748,159.799,159.4508,159.4589,4039.0
2020-07-06 13:55:00,196.9,197.21,196.9,197.21,2063.0,159.4508,159.7019,159.4508,159.7019,2063.0
2020-07-06 14:00:00,197.21,197.28,196.89,197.04,3640.0,159.7019,159.7586,159.4427,159.5642,3640.0
2020-07-06 14:05:00,196.9,197.09,196.86,196.9,2756.0,159.4508,159.6047,159.4184,159.4508,2756.0
2020-07-06 14:10:00,196.96,197.06,196.89,196.92,1300.0,159.4994,159.5804,159.4427,159.467,1300.0
2020-07-06 14:15:00,196.91,197.09,196.76,197.02,7858.0,159.4589,159.6047,159.3375,159.548,7858.0
2020-07-06 14:20:00,197.06,197.22,197.03,197.18,1701.0,159.5804,159.71,159.5561,159.6776,1701.0
2020-07-06 14:25:00,197.09,197.44,197.0,197.35,5051.0,159.6047,159.8881,159.5318,159.8152,5051.0
2020-07-06 14:30:00,197.36,197.36,197.05,197.15,2830.0,159.8233,159.8233,159.5723,159.6533,2830.0
2020-07-06 14:35:00,197.24,197.29,197.16,197.27,2039.0,159.7262,159.7667,159.6614,159.7505,2039.0
2020-07-06 14:40:00,197.31,197.59,197.31,197.55,10294.0,159.7829,160.0096,159.7829,159.9772,10294.0
2020-07-06 14:45:00,197.68,197.77,197.55,197.56,1122.0,160.0825,160.1554,159.9772,159.9853,1122.0
2020-07-06 14:50:00,197.54,197.72,197.5,197.61,5163.0,159.9691,160.1149,159.9367,160.0258,5163.0
2020-07-06 14:55:00,197.67,197.85,197.66,197.84,2800.0,160.0744,160.2201,160.0663,160.2121,2800.0
2020-07-06 15:00:00,197.71,197.73,197.32,197.32,4220.0,160.1068,160.123,159.791,159.791,4220.0
2020-07-06 15:05:00,197.38,197.54,197.38,197.45,3426.0,159.8395,159.9691,159.8395,159.8962,3426.0
2020-07-06 15:10:00,197.44,197.44,197.04,197.11,1801.0,159.8881,159.8881,159.5642,159.6209,1801.0
2020-07-06 15:15:00,197.0,197.05,196.9,196.96,2219.0,159.5318,159.5723,159.4508,159.4994,2219.0
2020-07-06 15:20:00,196.97,196.99,196.78,196.78,3829.0,159.5075,159.5237,159.3537,159.3537,3829.0
2020-07-06 15:25:00,196.84,196.99,196.78,196.78,2758.0,159.4022,159.5237,159.3537,159.3537,2758.0
2020-07-06 15:30:00,196.8,196.8,196.4,196.67,5744.0,159.3699,159.3699,159.0459,159.2646,5744.0
2020-07-06 15:35:00,196.73,196.74,196.46,196.6,5982.0,159.3132,159.3213,159.0945,159.2079,5982.0
2020-07-06 15:40:00,196.62,196.72,196.45,196.72,4701.0,159.2241,159.3051,159.0864,159.3051,4701.0
2020-07-06 15:45:00,196.73,196.85,196.64,196.66,8782.0,159.3132,159.4103,159.2403,159.2565,8782.0
2020-07-06 15:50:00,196.59,196.79,196.37,196.79,18142.0,159.1998,159.3618,159.0216,159.3618,18142.0
2020-07-06 15:55:00,196.73,196.91,196.12,196.52,25443.0,159.3132,159.4589,158.8192,159.1431,25443.0
2020-07-07 09:30:00,194.67,194.97,194.13,194.97,5370.0,157.645,157.8879,157.2077,157.8879,5370.0
2020-07-07 09:35:00,194.65,195.23,194.61,195.23,1300.0,157.6288,158.0985,157.5964,158.0985,1300.0
2020-07-07 09:40:00,195.44,195.63,195.0,195.01,1300.0,158.2685,158.4224,157.9122,157.9203,1300.0
2020-07-07 09:45:00,195.14,195.2,194.69,195.2,4325.0,158.0256,158.0742,157.6612,158.0742,4325.0
2020-07-07 09:50:00,195.21,195.21,194.82,194.97,5851.0,158.0823,158.0823,157.7664,157.8879,5851.0
2020-07-07 09:55:00,194.77,194.95,194.77,194.89,1000.0,157.7259,157.8717,157.7259,157.8231,1000.0
2020-07-07 10:00:00,194.88,195.37,194.84,195.11,2849.0,157.815,158.2118,157.7826,158.0013,2849.0
2020-07-07 10:05:00,195.33,195.81,195.33,195.59,2333.0,158.1794,158.5681,158.1794,158.39,2333.0
2020-07-07 10:10:00,195.71,196.04,195.7,195.8,3210.0,158.4872,158.7544,158.4791,158.56,3210.0
2020-07-07 10:15:00,195.9,195.91,195.77,195.85,915.0,158.641,158.6491,158.5358,158.6005,915.0
2020-07-07 10:20:00,195.75,195.79,195.6,195.6,2205.0,158.5196,158.5519,158.3981,158.3981,2205.0
2020-07-07 10:25:00,195.78,195.87,195.31,195.58,16274.0,158.5438,158.6167,158.1632,158.3819,16274.0
2020-07-07 10:30:00,195.55,195.76,195.47,195.49,2050.0,158.3576,158.5277,158.2928,158.309,2050.0
2020-07-07 10:35:00,195.47,195.57,195.18,195.18,3936.0,158.2928,158.3738,158.058,158.058,3936.0
2020-07-07 10:40:00,195.25,195.38,194.89,194.89,3650.0,158.1147,158.2199,157.8231,157.8231,3650.0
2020-07-07 10:45:00,194.88,194.93,194.46,194.62,2711.0,157.815,157.8555,157.4749,157.6045,2711.0
2020-07-07 10:50:00,194.58,194.69,194.47,194.68,5276.0,157.5721,157.6612,157.483,157.6531,5276.0
2020-07-07 10:55:00,194.78,194.93,194.33,194.53,3844.0,157.734,157.8555,157.3696,157.5316,3844.0
2020-07-07 11:00:00,194.51,194.53,194.11,194.24,13165.0,157.5154,157.5316,157.1915,157.2967,13165.0
2020-07-07 11:05:00,194.25,194.34,194.08,194.22,2206.0,157.3048,157.3777,157.1672,157.2806,2206.0
2020-07-07 11:10:00,194.18,194.54,194.17,194.51,1003.0,157.2482,157.5397,157.2401,157.5154,1003.0
2020-07-07 11:15:00,194.52,195.06,194.42,194.88,6164.0,157.5235,157.9608,157.4425,157.815,6164.0
2020-07-07 11:20:00,195.01,195.77,195.01,195.77,8981.0,157.9203,158.5358,157.9203,158.5358,8981.0
2020-07-07 11:25:00,195.7,195.96,195.65,195.83,1900.0,158.4791,158.6896,158.4386,158.5843,1900.0
2020-07-07 11:30:00,195.95,196.11,195.8,196.02,2089.0,158.6815,158.8111,158.56,158.7382,2089.0
2020-07-07 11:35:00,195.88,195.88,195.65,195.79,5780.0,158.6248,158.6248,158.4386,158.5519,5780.0
2020-07-07 11:40:00,195.81,195.97,195.75,195.97,1435.0,158.5681,158.6977,158.5196,158.6977,1435.0
2020-07-07 11:45:00,196.09,196.13,195.88,195.9,3400.0,158.7949,158.8273,158.6248,158.641,3400.0
2020-07-07 11:50:00,195.62,195.79,195.34,195.66,11824.0,158.4143,158.5519,158.1875,158.4467,11824.0
2020-07-07 11:55:00,195.62,195.66,195.48,195.64,4052.0,158.4143,158.4467,158.3009,158.4305,4052.0
2020-07-07 12:00:00,195.63,195.64,195.52,195.55,4246.0,158.4224,158.4305,158.3333,158.3576,4246.0
2020-07-07 12:05:00,195.6,195.6,195.27,195.27,7600.0,158.3981,158.3981,158.1308,158.1308,7600.0
2020-07-07 12:10:00,195.34,195.65,195.34,195.61,5401.0,158.1875,158.4386,158.1875,158.4062,5401.0
2020-07-07 12:15:00,195.64,195.65,195.55,195.65,1553.0,158.4305,158.4386,158.3576,158.4386,1553.0
2020-07-07 12:20:00,195.69,195.69,194.95,195.02,3080.0,158.471,158.471,157.8717,157.9284,3080.0
2020-07-07 12:25:00,194.96,195.11,194.89,195.11,2350.0,157.8798,158.0013,157.8231,158.0013,2350.0
2020-07-07 12:30:00,194.97,195.04,194.78,195.0,1900.0,157.8879,157.9446,157.734,157.9122,1900.0
2020-07-07 12:35:00,195.0,195.16,195.0,195.12,1315.0,157.9122,158.0418,157.9122,158.0094,1315.0
2020-07-07 12:40:00,195.07,195.12,194.68,194.68,2732.0,157.9689,158.0094,157.6531,157.6531,2732.0
2020-07-07 12:45:00,194.66,194.76,194.51,194.76,2041.0,157.6369,157.7178,157.5154,157.7178,2041.0
2020-07-07 12:50:00,194.87,194.97,194.78,194.81,1609.0,157.8069,157.8879,157.734,157.7583,1609.0
2020-07-07 12:55:00,194.73,194.92,194.73,194.92,1463.0,157.6936,157.8474,157.6936,157.8474,1463.0
2020-07-07 13:00:00,194.87,194.97,194.86,194.86,500.0,157.8069,157.8879,157.7988,157.7988,500.0
2020-07-07 13:05:00,194.77,194.9,194.7,194.7,1609.0,157.7259,157.8312,157.6693,157.6693,1609.0
2020-07-07 13:10:00,194.88,194.97,194.78,194.78,2073.0,157.815,157.8879,157.734,157.734,2073.0
2020-07-07 13:15:00,194.87,195.13,194.82,195.06,2068.0,157.8069,158.0175,157.7664,157.9608,2068.0
2020-07-07 13:20:00,195.0,195.29,194.95,195.29,2423.0,157.9122,158.147,157.8717,158.147,2423.0
2020-07-07 13:25:00,195.5,195.58,195.33,195.58,4639.0,158.3171,158.3819,158.1794,158.3819,4639.0
2020-07-07 13:30:00,195.54,195.54,195.31,195.41,2861.0,158.3495,158.3495,158.1632,158.2442,2861.0
2020-07-07 13:35:00,195.53,195.63,195.53,195.54,800.0,158.3414,158.4224,158.3414,158.3495,800.0
2020-07-07 13:40:00,195.51,195.57,195.36,195.44,1000.0,158.3252,158.3738,158.2037,158.2685,1000.0
2020-07-07 13:45:00,195.4,195.64,195.4,195.51,3328.0,158.2361,158.4305,158.2361,158.3252,3328.0
2020-07-07 13:50:00,195.42,195.53,195.4,195.53,4580.0,158.2523,158.3414,158.2361,158.3414,4580.0
2020-07-07 13:55:00,195.61,195.76,195.61,195.64,1800.0,158.4062,158.5277,158.4062,158.4305,1800.0
2020-07-07 14:00:00,195.65,195.65,195.57,195.57,508.0,158.4386,158.4386,158.3738,158.3738,508.0
2020-07-07 14:05:00,195.64,195.72,195.62,195.62,1313.0,158.4305,158.4953,158.4143,158.4143,1313.0
2020-07-07 14:10:00,195.61,195.62,195.61,195.62,200.0,158.4062,158.4143,158.4062,158.4143,200.0
2020-07-07 14:15:00,195.69,195.69,195.56,195.64,900.0,158.471,158.471,158.3657,158.4305,900.0
2020-07-07 14:20:00,195.68,195.78,195.62,195.62,1219.0,158.4629,158.5438,158.4143,158.4143,1219.0
2020-07-07 14:25:00,195.59,195.81,195.59,195.64,2125.0,158.39,158.5681,158.39,158.4305,2125.0
2020-07-07 14:30:00,195.52,195.59,195.38,195.48,4943.0,158.3333,158.39,158.2199,158.3009,4943.0
2020-07-07 14:35:00,195.53,195.61,195.42,195.45,3130.0,158.3414,158.4062,158.2523,158.2766,3130.0
2020-07-07 14:40:00,195.5,195.57,195.43,195.57,2500.0,158.3171,158.3738,158.2604,158.3738,2500.0
2020-07-07 14:45:00,195.64,195.73,195.59,195.59,2116.0,158.4305,158.5034,158.39,158.39,2116.0
2020-07-07 14:50:00,195.53,195.56,195.43,195.56,3100.0,158.3414,158.3657,158.2604,158.3657,3100.0
2020-07-07 14:55:00,195.48,195.81,195.48,195.75,7871.0,158.3009,158.5681,158.3009,158.5196,7871.0
2020-07-07 15:00:00,195.8,195.97,195.67,195.79,8107.0,158.56,158.6977,158.4548,158.5519,8107.0
2020-07-07 15:05:00,195.78,195.78,195.37,195.46,10251.0,158.5438,158.5438,158.2118,158.2847,10251.0
2020-07-07 15:10:00,195.42,195.51,195.39,195.46,3622.0,158.2523,158.3252,158.228,158.2847,3622.0
2020-07-07 15:15:00,195.45,195.67,195.41,195.55,5449.0,158.2766,158.4548,158.2442,158.3576,5449.0
2020-07-07 15:20:00,195.56,195.63,195.32,195.49,5072.0,158.3657,158.4224,158.1713,158.309,5072.0
2020-07-07 15:25:00,195.45,195.61,195.33,195.61,4408.0,158.2766,158.4062,158.1794,158.4062,4408.0
2020-07-07 15:30:00,195.63,195.63,195.21,195.32,6337.0,158.4224,158.4224,158.0823,158.1713,6337.0
2020-07-07 15:35:00,195.34,195.59,195.15,195.15,4956.0,158.1875,158.39,158.0337,158.0337,4956.0
2020-07-07 15:40:00,195.14,195.14,194.6,194.63,5899.0,158.0256,158.0256,157.5883,157.6126,5899.0
2020-07-07 15:45:00,194.6,194.95,194.4,194.52,10860.0,157.5883,157.8717,157.4263,157.5235,10860.0
2020-07-07 15:50:00,194.42,194.52,194.26,194.47,10933.0,157.4425,157.5235,157.3129,157.483,10933.0
2020-07-07 15:55:00,194.43,194.74,194.18,194.46,20081.0,157.4506,157.7017,157.2482,157.4749,20081.0
2020-07-08 09:30:00,194.21,194.87,194.19,194.72,11574.0,157.2725,157.8069,157.2563,157.6855,11574.0
2020-07-08 09:35:00,194.86,194.87,194.15,194.19,5001.0,157.7988,157.8069,157.2239,157.2563,5001.0
2020-07-08 09:40:00,194.05,194.41,194.03,194.15,5094.0,157.1429,157.4344,157.1267,157.2239,5094.0
2020-07-08 09:45:00,194.29,194.87,194.29,194.84,4766.0,157.3372,157.8069,157.3372,157.7826,4766.0
2020-07-08 09:50:00,194.86,195.07,194.21,194.28,8970.0,157.7988,157.9689,157.2725,157.3291,8970.0
2020-07-08 09:55:00,194.25,194.27,194.05,194.24,5918.0,157.3048,157.321,157.1429,157.2967,5918.0
2020-07-08 10:00:00,194.25,194.37,193.94,194.0,8329.0,157.3048,157.402,157.0538,157.1024,8329.0
2020-07-08 10:05:00,194.0,194.05,193.48,193.6,16969.0,157.1024,157.1429,156.6813,156.7785,16969.0
2020-07-08 10:10:00,193.49,193.49,193.1,193.29,9809.0,156.6894,156.6894,156.3736,156.5274,9809.0
2020-07-08 10:15:00,193.33,193.66,193.06,193.06,3266.0,156.5598,156.8271,156.3412,156.3412,3266.0
2020-07-08 10:20:00,193.03,193.72,193.03,193.72,3400.0,156.3169,156.8756,156.3169,156.8756,3400.0
2020-07-08 10:25:00,193.56,193.82,193.52,193.73,5320.0,156.7461,156.9566,156.7137,156.8837,5320.0
2020-07-08 10:30:00,193.78,193.78,193.51,193.55,13000.0,156.9242,156.9242,156.7056,156.738,13000.0
2020-07-08 10:35:00,193.56,193.62,193.17,193.61,24780.0,156.7461,156.7947,156.4303,156.7866,24780.0
2020-07-08 10:40:00,193.82,193.93,193.6,193.69,2189.0,156.9566,157.0457,156.7785,156.8514,2189.0
2020-07-08 10:45:00,193.6,194.02,193.45,193.95,5011.0,156.7785,157.1186,156.657,157.0619,5011.0
2020-07-08 10:50:00,193.95,193.95,193.69,193.7,4300.0,157.0619,157.0619,156.8514,156.8595,4300.0
2020-07-08 10:55:00,193.65,193.81,193.45,193.7,1909.0,156.819,156.9485,156.657,156.8595,1909.0
2020-07-08 11:00:00,193.6,193.98,193.46,193.98,3900.0,156.7785,157.0862,156.6651,157.0862,3900.0
2020-07-08 11:05:00,193.98,194.02,193.55,193.8,6976.0,157.0862,157.1186,156.738,156.9404,6976.0
2020-07-08 11:10:00,193.69,193.95,193.69,193.95,1000.0,156.8514,157.0619,156.8514,157.0619,1000.0
2020-07-08 11:15:00,193.75,193.93,193.43,193.6,3907.0,156.8999,157.0457,156.6408,156.7785,3907.0
2020-07-08 11:20:00,193.47,193.82,193.47,193.73,1645.0,156.6732,156.9566,156.6732,156.8837,1645.0
2020-07-08 11:25:00,193.66,193.66,193.5,193.63,1700.0,156.8271,156.8271,156.6975,156.8028,1700.0
2020-07-08 11:30:00,193.64,193.9,193.37,193.8,2808.0,156.8109,157.0214,156.5922,156.9404,2808.0
2020-07-08 11:35:00,193.9,193.95,193.83,193.92,430.0,157.0214,157.0619,156.9647,157.0376,430.0
2020-07-08 11:40:00,193.89,194.04,193.78,193.78,903.0,157.0133,157.1348,156.9242,156.9242,903.0
2020-07-08 11:45:00,193.88,193.9,193.77,193.82,2790.0,157.0052,157.0214,156.9161,156.9566,2790.0
2020-07-08 11:50:00,193.82,193.84,193.64,193.68,3067.0,156.9566,156.9728,156.8109,156.8433,3067.0
2020-07-08 11:55:00,193.69,193.71,193.58,193.59,500.0,156.8514,156.8676,156.7623,156.7704,500.0
2020-07-08 12:00:00,193.65,193.65,193.53,193.59,1609.0,156.819,156.819,156.7218,156.7704,1609.0
2020-07-08 12:05:00,193.59,193.86,193.56,193.8,1477.0,156.7704,156.989,156.7461,156.9404,1477.0
2020-07-08 12:10:00,193.96,193.97,193.8,193.97,1600.0,157.07,157.0781,156.9404,157.0781,1600.0
2020-07-08 12:15:00,194.08,194.11,193.97,194.11,1200.0,157.1672,157.1915,157.0781,157.1915,1200.0
2020-07-08 12:20:00,194.01,194.01,193.7,193.79,4601.0,157.1105,157.1105,156.8595,156.9323,4601.0
2020-07-08 12:25:00,193.7,193.98,193.7,193.97,1457.0,156.8595,157.0862,156.8595,157.0781,1457.0
2020-07-08 12:30:00,194.05,194.32,193.99,194.32,1711.0,157.1429,157.3615,157.0943,157.3615,1711.0
2020-07-08 12:35:00,194.43,194.58,194.1,194.1,3500.0,157.4506,157.5721,157.1834,157.1834,3500.0
2020-07-08 12:40:00,194.1,194.32,194.08,194.27,1300.0,157.1834,157.3615,157.1672,157.321,1300.0
2020-07-08 12:45:00,194.26,194.43,194.21,194.21,5098.0,157.3129,157.4506,157.2725,157.2725,5098.0
2020-07-08 12:50:00,194.16,194.2,194.11,194.2,700.0,157.232,157.2644,157.1915,157.2644,700.0
2020-07-08 12:55:00,194.14,194.37,194.14,194.25,1529.0,157.2158,157.402,157.2158,157.3048,1529.0
2020-07-08 13:00:00,194.22,194.38,194.21,194.27,1200.0,157.2806,157.4101,157.2725,157.321,1200.0
2020-07-08 13:05:00,194.27,194.31,193.98,193.98,1101.0,157.321,157.3534,157.0862,157.0862,1101.0
2020-07-08 13:10:00,194.05,194.18,193.97,194.18,1108.0,157.1429,157.2482,157.0781,157.2482,1108.0
2020-07-08 13:15:00,194.12,194.18,193.74,193.75,1825.0,157.1996,157.2482,156.8918,156.8999,1825.0
2020-07-08 13:20:00,193.73,193.89,193.58,193.65,2720.0,156.8837,157.0133,156.7623,156.819,2720.0
2020-07-08 13:25:00,193.76,193.77,193.66,193.67,700.0,156.908,156.9161,156.8271,156.8352,700.0
2020-07-08 13:30:00,193.72,193.92,193.67,193.92,2000.0,156.8756,157.0376,156.8352,157.0376,2000.0
2020-07-08 13:35:00,193.93,194.17,193.92,194.12,1500.0,157.0457,157.2401,157.0376,157.1996,1500.0
2020-07-08 13:40:00,194.1,194.33,194.06,194.27,1600.0,157.1834,157.3696,157.151,157.321,1600.0
2020-07-08 13:45:00,194.31,194.33,194.06,194.06,2851.0,157.3534,157.3696,157.151,157.151,2851.0
2020-07-08 13:50:00,194.09,194.28,194.07,194.21,2002.0,157.1753,157.3291,157.1591,157.2725,2002.0
2020-07-08 13:55:00,194.21,194.29,193.83,193.84,3200.0,157.2725,157.3372,156.9647,156.9728,3200.0
2020-07-08 14:00:00,193.94,193.94,193.67,193.68,2201.0,157.0538,157.0538,156.8352,156.8433,2201.0
2020-07-08 14:05:00,193.71,193.77,193.6,193.61,3600.0,156.8676,156.9161,156.7785,156.7866,3600.0
2020-07-08 14:10:00,193.59,193.94,193.55,193.8,3112.0,156.7704,157.0538,156.738,156.9404,3112.0
2020-07-08 14:15:00,193.76,193.76,193.58,193.67,3116.0,156.908,156.908,156.7623,156.8352,3116.0
2020-07-08 14:20:00,193.82,193.96,193.74,193.87,1701.0,156.9566,157.07,156.8918,156.9971,1701.0
2020-07-08 14:25:00,193.82,193.91,193.7,193.72,1707.0,156.9566,157.0295,156.8595,156.8756,1707.0
2020-07-08 14:30:00,193.64,193.74,193.49,193.74,3830.0,156.8109,156.8918,156.6894,156.8918,3830.0
2020-07-08 14:35:00,193.73,193.84,193.73,193.8,2202.0,156.8837,156.9728,156.8837,156.9404,2202.0
2020-07-08 14:40:00,193.71,193.71,193.5,193.59,2711.0,156.8676,156.8676,156.6975,156.7704,2711.0
2020-07-08 14:45:00,193.63,193.72,193.63,193.72,5582.0,156.8028,156.8756,156.8028,156.8756,5582.0
2020-07-08 14:50:00,193.67,193.79,193.66,193.72,2400.0,156.8352,156.9323,156.8271,156.8756,2400.0
2020-07-08 14:55:00,193.8,193.8,193.7,193.75,3100.0,156.9404,156.9404,156.8595,156.8999,3100.0
2020-07-08 15:00:00,193.8,193.8,193.66,193.79,8418.0,156.9404,156.9404,156.8271,156.9323,8418.0
2020-07-08 15:05:00,193.89,194.06,193.7,193.89,2900.0,157.0133,157.151,156.8595,157.0133,2900.0
2020-07-08 15:10:00,193.91,194.06,193.87,193.91,3038.0,157.0295,157.151,156.9971,157.0295,3038.0
2020-07-08 15:15:00,193.95,194.1,193.84,194.03,2800.0,157.0619,157.1834,156.9728,157.1267,2800.0
2020-07-08 15:20:00,194.04,194.04,193.79,193.84,6470.0,157.1348,157.1348,156.9323,156.9728,6470.0
2020-07-08 15:25:00,193.81,194.34,193.81,194.32,13033.0,156.9485,157.3777,156.9485,157.3615,13033.0
2020-07-08 15:30:00,194.32,194.45,193.51,193.51,14334.0,157.3615,157.4668,156.7056,156.7056,14334.0
2020-07-08 15:35:00,193.5,193.6,193.3,193.45,12044.0,156.6975,156.7785,156.5355,156.657,12044.0
2020-07-08 15:40:00,193.43,193.58,193.39,193.46,10551.0,156.6408,156.7623,156.6084,156.6651,10551.0
2020-07-08 15:45:00,193.49,193.74,193.46,193.54,17081.0,156.6894,156.8918,156.6651,156.7299,17081.0
2020-07-08 15:50:00,193.63,193.63,193.31,193.57,13571.0,156.8028,156.8028,156.5436,156.7542,13571.0
2020-07-08 15:55:00,193.64,193.79,193.17,193.38,54662.0,156.8109,156.9323,156.4303,156.6003,54662.0
2020-07-09 09:30:00,192.75,193.98,192.75,193.63,11063.0,156.0901,157.0862,156.0901,156.8028,11063.0
2020-07-09 09:35:00,193.09,193.19,192.61,192.96,13535.0,156.3655,156.4465,155.9768,156.2602,13535.0
2020-07-09 09:40:00,192.91,192.94,192.33,192.6,1050.0,156.2197,156.244,155.75,155.9687,1050.0
2020-07-09 09:45:00,192.56,192.58,192.13,192.21,2411.0,155.9363,155.9525,155.5881,155.6528,2411.0
2020-07-09 09:50:00,192.33,192.52,192.05,192.52,1300.0,155.75,155.9039,155.5233,155.9039,1300.0
2020-07-09 09:55:00,192.23,192.69,192.23,192.58,1009.0,155.669,156.0415,155.669,155.9525,1009.0
2020-07-09 10:00:00,192.66,193.08,192.55,193.07,5286.0,156.0173,156.3574,155.9282,156.3493,5286.0
2020-07-09 10:05:00,193.33,193.69,193.32,193.69,1643.0,156.5598,156.8514,156.5517,156.8514,1643.0
2020-07-09 10:10:00,193.8,194.12,193.62,193.69,3928.0,156.9404,157.1996,156.7947,156.8514,3928.0
2020-07-09 10:15:00,193.79,193.79,193.45,193.6,1200.0,156.9323,156.9323,156.657,156.7785,1200.0
2020-07-09 10:20:00,193.66,194.2,193.66,194.0,4427.0,156.8271,157.2644,156.8271,157.1024,4427.0
2020-07-09 10:25:00,193.86,194.3,193.86,194.02,7394.0,156.989,157.3453,156.989,157.1186,7394.0
2020-07-09 10:30:00,194.12,194.43,194.12,194.43,2300.0,157.1996,157.4506,157.1996,157.4506,2300.0
2020-07-09 10:35:00,194.44,194.91,194.38,194.76,7707.0,157.4587,157.8393,157.4101,157.7178,7707.0
2020-07-09 10:40:00,194.79,194.93,194.69,194.76,5640.0,157.7421,157.8555,157.6612,157.7178,5640.0
2020-07-09 10:45:00,194.92,195.03,194.79,194.82,3009.0,157.8474,157.9365,157.7421,157.7664,3009.0
2020-07-09 10:50:00,194.5,194.75,194.36,194.49,3109.0,157.5073,157.7097,157.3939,157.4992,3109.0
2020-07-09 10:55:00,194.5,194.63,193.6,193.75,4800.0,157.5073,157.6126,156.7785,156.8999,4800.0
2020-07-09 11:00:00,193.44,193.51,193.11,193.5,4440.0,156.6489,156.7056,156.3817,156.6975,4440.0
2020-07-09 11:05:00,193.5,194.25,193.43,194.25,4349.0,156.6975,157.3048,156.6408,157.3048,4349.0
2020-07-09 11:10:00,194.28,194.63,194.1,194.6,8345.0,157.3291,157.6126,157.1834,157.5883,8345.0
2020-07-09 11:15:00,194.5,194.58,193.9,194.0,5874.0,157.5073,157.5721,157.0214,157.1024,5874.0
2020-07-09 11:20:00,194.14,194.33,194.1,194.32,6843.0,157.2158,157.3696,157.1834,157.3615,6843.0
2020-07-09 11:25:00,194.27,194.31,193.86,194.17,4979.0,157.321,157.3534,156.989,157.2401,4979.0
2020-07-09 11:30:00,194.17,194.67,194.09,194.67,5223.0,157.2401,157.645,157.1753,157.645,5223.0
2020-07-09 11:35:00,194.5,194.57,194.33,194.36,5746.0,157.5073,157.564,157.3696,157.3939,5746.0
2020-07-09 11:40:00,194.34,194.34,193.66,193.72,5001.0,157.3777,157.3777,156.8271,156.8756,5001.0
2020-07-09 11:45:00,193.72,194.04,193.64,193.97,5372.0,156.8756,157.1348,156.8109,157.0781,5372.0
2020-07-09 11:50:00,194.04,194.04,193.76,193.95,1700.0,157.1348,157.1348,156.908,157.0619,1700.0
2020-07-09 11:55:00,193.96,193.98,193.73,193.89,2219.0,157.07,157.0862,156.8837,157.0133,2219.0
2020-07-09 12:00:00,193.95,194.28,193.89,194.28,2102.0,157.0619,157.3291,157.0133,157.3291,2102.0
2020-07-09 12:05:00,194.23,194.6,194.23,194.6,2000.0,157.2886,157.5883,157.2886,157.5883,2000.0
2020-07-09 12:10:00,194.6,194.64,194.33,194.33,3501.0,157.5883,157.6207,157.3696,157.3696,3501.0
2020-07-09 12:15:00,194.49,194.62,194.39,194.39,2500.0,157.4992,157.6045,157.4182,157.4182,2500.0
2020-07-09 12:20:00,194.23,194.56,194.22,194.56,1852.0,157.2886,157.5559,157.2806,157.5559,1852.0
2020-07-09 12:25:00,194.61,194.61,194.34,194.34,1200.0,157.5964,157.5964,157.3777,157.3777,1200.0
2020-07-09 12:30:00,194.37,194.42,194.22,194.22,3575.0,157.402,157.4425,157.2806,157.2806,3575.0
2020-07-09 12:35:00,194.1,194.15,194.0,194.02,1213.0,157.1834,157.2239,157.1024,157.1186,1213.0
2020-07-09 12:40:00,194.09,194.55,194.09,194.51,6335.0,157.1753,157.5478,157.1753,157.5154,6335.0
2020-07-09 12:45:00,194.51,194.61,194.41,194.55,5553.0,157.5154,157.5964,157.4344,157.5478,5553.0
2020-07-09 12:50:00,194.5,194.56,193.89,193.94,4766.0,157.5073,157.5559,157.0133,157.0538,4766.0
2020-07-09 12:55:00,193.85,194.28,193.84,194.14,2141.0,156.9809,157.3291,156.9728,157.2158,2141.0
2020-07-09 13:00:00,194.02,194.35,194.02,194.33,3168.0,157.1186,157.3858,157.1186,157.3696,3168.0
2020-07-09 13:05:00,194.34,194.34,194.04,194.04,400.0,157.3777,157.3777,157.1348,157.1348,400.0
2020-07-09 13:10:00,194.05,194.35,194.05,194.27,3419.0,157.1429,157.3858,157.1429,157.321,3419.0
2020-07-09 13:15:00,194.33,194.5,194.33,194.5,1613.0,157.3696,157.5073,157.3696,157.5073,1613.0
2020-07-09 13:20:00,194.46,194.75,194.44,194.75,3435.0,157.4749,157.7097,157.4587,157.7097,3435.0
2020-07-09 13:25:00,194.84,195.02,194.79,195.02,1089.0,157.7826,157.9284,157.7421,157.9284,1089.0
2020-07-09 13:30:00,195.02,195.03,194.74,194.91,1984.0,157.9284,157.9365,157.7017,157.8393,1984.0
2020-07-09 13:35:00,195.01,195.26,194.98,195.26,4292.0,157.9203,158.1228,157.896,158.1228,4292.0
2020-07-09 13:40:00,195.34,195.35,195.2,195.2,1049.0,158.1875,158.1956,158.0742,158.0742,1049.0
2020-07-09 13:45:00,195.11,195.11,194.76,194.76,1971.0,158.0013,158.0013,157.7178,157.7178,1971.0
2020-07-09 13:50:00,194.83,195.04,194.83,195.04,400.0,157.7745,157.9446,157.7745,157.9446,400.0
2020-07-09 13:55:00,194.98,195.05,194.84,195.02,3830.0,157.896,157.9527,157.7826,157.9284,3830.0
2020-07-09 14:00:00,194.99,195.15,194.97,195.05,1459.0,157.9041,158.0337,157.8879,157.9527,1459.0
2020-07-09 14:05:00,195.07,195.07,195.0,195.0,400.0,157.9689,157.9689,157.9122,157.9122,400.0
2020-07-09 14:10:00,194.94,195.08,194.89,195.0,1360.0,157.8636,157.977,157.8231,157.9122,1360.0
2020-07-09 14:15:00,195.08,195.14,194.95,195.03,1516.0,157.977,158.0256,157.8717,157.9365,1516.0
2020-07-09 14:20:00,195.1,195.1,194.92,194.94,5635.0,157.9932,157.9932,157.8474,157.8636,5635.0
2020-07-09 14:25:00,195.0,195.04,194.98,194.99,1160.0,157.9122,157.9446,157.896,157.9041,1160.0
2020-07-09 14:30:00,194.98,195.02,194.95,195.02,1300.0,157.896,157.9284,157.8717,157.9284,1300.0
2020-07-09 14:35:00,194.98,195.07,194.96,195.0,906.0,157.896,157.9689,157.8798,157.9122,906.0
2020-07-09 14:40:00,194.93,195.08,194.93,194.98,2248.0,157.8555,157.977,157.8555,157.896,2248.0
2020-07-09 14:45:00,195.04,195.05,194.91,194.92,2461.0,157.9446,157.9527,157.8393,157.8474,2461.0
2020-07-09 14:50:00,195.01,195.31,194.99,195.19,11540.0,157.9203,158.1632,157.9041,158.0661,11540.0
2020-07-09 14:55:00,195.2,195.35,195.2,195.21,758.0,158.0742,158.1956,158.0742,158.0823,758.0
2020-07-09 15:00:00,195.32,195.44,195.21,195.21,3011.0,158.1713,158.2685,158.0823,158.0823,3011.0
2020-07-09 15:05:00,195.36,195.45,195.23,195.39,3170.0,158.2037,158.2766,158.0985,158.228,3170.0
2020-07-09 15:10:00,195.41,195.45,195.37,195.45,1801.0,158.2442,158.2766,158.2118,158.2766,1801.0
2020-07-09 15:15:00,195.57,195.59,195.34,195.43,3315.0,158.3738,158.39,158.1875,158.2604,3315.0
2020-07-09 15:20:00,195.42,195.42,195.24,195.24,2271.0,158.2523,158.2523,158.1066,158.1066,2271.0
2020-07-09 15:25:00,195.25,195.28,195.05,195.05,1700.0,158.1147,158.1389,157.9527,157.9527,1700.0
2020-07-09 15:30:00,195.15,195.22,195.01,195.09,2914.0,158.0337,158.0904,157.9203,157.9851,2914.0
2020-07-09 15:35:00,195.0,195.16,194.88,195.06,14969.0,157.9122,158.0418,157.815,157.9608,14969.0
2020-07-09 15:40:00,195.05,195.54,194.99,195.5,4657.0,157.9527,158.3495,157.9041,158.3171,4657.0
2020-07-09 15:45:00,195.54,196.31,195.53,196.25,4721.0,158.3495,158.973,158.3414,158.9245,4721.0
2020-07-09 15:50:00,196.24,196.24,195.31,195.32,10066.0,158.9164,158.9164,158.1632,158.1713,10066.0
2020-07-09 15:55:00,195.39,195.56,195.14,195.37,32571.0,158.228,158.3657,158.0256,158.2118,32571.0
2020-07-10 09:30:00,195.4,196.34,195.4,196.34,10420.0,158.2361,158.9973,158.2361,158.9973,10420.0
2020-07-10 09:35:00,196.38,196.88,196.02,196.28,2529.0,159.0297,159.4346,158.7382,158.9488,2529.0
2020-07-10 09:40:00,196.45,196.45,196.17,196.17,1000.0,159.0864,159.0864,158.8597,158.8597,1000.0
2020-07-10 09:45:00,196.16,196.24,195.39,195.4,2169.0,158.8516,158.9164,158.228,158.2361,2169.0
2020-07-10 09:50:00,195.27,195.32,194.8,194.8,3016.0,158.1308,158.1713,157.7502,157.7502,3016.0
2020-07-10 09:55:00,194.66,194.75,194.21,194.5,8953.0,157.6369,157.7097,157.2725,157.5073,8953.0
2020-07-10 10:00:00,194.6,194.74,194.55,194.7,2429.0,157.5883,157.7017,157.5478,157.6693,2429.0
2020-07-10 10:05:00,194.55,195.07,194.55,195.07,4379.0,157.5478,157.9689,157.5478,157.9689,4379.0
2020-07-10 10:10:00,195.08,195.23,194.66,194.71,2728.0,157.977,158.0985,157.6369,157.6774,2728.0
2020-07-10 10:15:00,194.72,194.88,194.55,194.65,6153.0,157.6855,157.815,157.5478,157.6288,6153.0
2020-07-10 10:20:00,194.65,194.81,194.5,194.67,12355.0,157.6288,157.7583,157.5073,157.645,12355.0
2020-07-10 10:25:00,194.81,195.07,194.74,194.84,2200.0,157.7583,157.9689,157.7017,157.7826,2200.0
2020-07-10 10:30:00,194.78,195.19,194.78,195.0,1480.0,157.734,158.0661,157.734,157.9122,1480.0
2020-07-10 10:35:00,194.97,195.0,194.64,194.67,2800.0,157.8879,157.9122,157.6207,157.645,2800.0
2020-07-10 10:40:00,194.73,195.55,194.64,195.33,3201.0,157.6936,158.3576,157.6207,158.1794,3201.0
2020-07-10 10:45:00,195.24,195.31,195.09,195.16,4571.0,158.1066,158.1632,157.9851,158.0418,4571.0
2020-07-10 10:50:00,195.12,195.12,194.95,194.99,2746.0,158.0094,158.0094,157.8717,157.9041,2746.0
2020-07-10 10:55:00,195.08,195.28,195.03,195.05,2973.0,157.977,158.1389,157.9365,157.9527,2973.0
2020-07-10 11:00:00,194.91,195.16,194.69,195.13,2978.0,157.8393,158.0418,157.6612,158.0175,2978.0
2020-07-10 11:05:00,195.19,195.24,194.99,195.13,1821.0,158.0661,158.1066,157.9041,158.0175,1821.0
2020-07-10 11:10:00,195.18,195.39,195.18,195.28,2527.0,158.058,158.228,158.058,158.1389,2527.0
2020-07-10 11:15:00,195.29,195.42,195.17,195.21,2972.0,158.147,158.2523,158.0499,158.0823,2972.0
2020-07-10 11:20:00,195.13,195.13,194.93,194.98,1200.0,158.0175,158.0175,157.8555,157.896,1200.0
2020-07-10 11:25:00,194.84,194.91,194.54,194.64,2600.0,157.7826,157.8393,157.5397,157.6207,2600.0
2020-07-10 11:30:00,194.64,194.64,194.49,194.5,2904.0,157.6207,157.6207,157.4992,157.5073,2904.0
2020-07-10 11:35:00,194.52,194.8,194.52,194.8,2236.0,157.5235,157.7502,157.5235,157.7502,2236.0
2020-07-10 11:40:00,194.83,195.17,194.83,195.17,1700.0,157.7745,158.0499,157.7745,158.0499,1700.0
2020-07-10 11:45:00,195.06,195.06,194.91,194.93,1000.0,157.9608,157.9608,157.8393,157.8555,1000.0
2020-07-10 11:50:00,194.88,194.94,194.84,194.93,1600.0,157.815,157.8636,157.7826,157.8555,1600.0
2020-07-10 11:55:00,194.95,195.14,194.93,195.02,22100.0,157.8717,158.0256,157.8555,157.9284,22100.0
2020-07-10 12:00:00,195.05,195.11,195.05,195.05,700.0,157.9527,158.0013,157.9527,157.9527,700.0
2020-07-10 12:05:00,195.12,195.34,195.12,195.18,4896.0,158.0094,158.1875,158.0094,158.058,4896.0
2020-07-10 12:10:00,195.23,195.24,195.02,195.18,4870.0,158.0985,158.1066,157.9284,158.058,4870.0
2020-07-10 12:15:00,195.18,195.18,194.79,194.8,3304.0,158.058,158.058,157.7421,157.7502,3304.0
2020-07-10 12:20:00,194.86,194.97,194.5,194.51,3540.0,157.7988,157.8879,157.5073,157.5154,3540.0
2020-07-10 12:25:00,194.52,194.67,194.42,194.62,5416.0,157.5235,157.645,157.4425,157.6045,5416.0
2020-07-10 12:30:00,194.6,194.82,194.55,194.82,5708.0,157.5883,157.7664,157.5478,157.7664,5708.0
2020-07-10 12:35:00,194.82,195.01,194.65,194.65,3167.0,157.7664,157.9203,157.6288,157.6288,3167.0
2020-07-10 12:40:00,194.61,194.61,194.38,194.39,917.0,157.5964,157.5964,157.4101,157.4182,917.0
2020-07-10 12:45:00,194.47,194.52,193.99,194.17,2458.0,157.483,157.5235,157.0943,157.2401,2458.0
2020-07-10 12:50:00,194.22,194.27,194.12,194.2,800.0,157.2806,157.321,157.1996,157.2644,800.0
2020-07-10 12:55:00,194.19,194.19,194.08,194.19,1519.0,157.2563,157.2563,157.1672,157.2563,1519.0
2020-07-10 13:00:00,194.04,194.41,193.97,194.41,3902.0,157.1348,157.4344,157.0781,157.4344,3902.0
2020-07-10 13:05:00,194.34,194.54,194.26,194.54,2906.0,157.3777,157.5397,157.3129,157.5397,2906.0
2020-07-10 13:10:00,194.5,194.67,194.21,194.21,3443.0,157.5073,157.645,157.2725,157.2725,3443.0
2020-07-10 13:15:00,194.24,194.67,194.23,194.61,5560.0,157.2967,157.645,157.2886,157.5964,5560.0
2020-07-10 13:20:00,194.55,194.56,194.43,194.5,1700.0,157.5478,157.5559,157.4506,157.5073,1700.0
2020-07-10 13:25:00,194.55,194.71,194.42,194.66,6401.0,157.5478,157.6774,157.4425,157.6369,6401.0
2020-07-10 13:30:00,194.65,194.77,194.61,194.77,630.0,157.6288,157.7259,157.5964,157.7259,630.0
2020-07-10 13:35:00,194.58,194.66,194.52,194.58,2936.0,157.5721,157.6369,157.5235,157.5721,2936.0
2020-07-10 13:40:00,194.68,194.68,194.64,194.64,300.0,157.6531,157.6531,157.6207,157.6207,300.0
2020-07-10 13:45:00,194.63,194.78,194.63,194.75,800.0,157.6126,157.734,157.6126,157.7097,800.0
2020-07-10 13:50:00,194.84,194.91,194.79,194.79,900.0,157.7826,157.8393,157.7421,157.7421,900.0
2020-07-10 13:55:00,194.72,194.75,194.51,194.51,1841.0,157.6855,157.7097,157.5154,157.5154,1841.0
2020-07-10 14:00:00,194.54,194.67,194.32,194.67,3318.0,157.5397,157.645,157.3615,157.645,3318.0
2020-07-10 14:05:00,194.58,194.73,194.58,194.64,1900.0,157.5721,157.6936,157.5721,157.6207,1900.0
2020-07-10 14:10:00,194.64,194.81,194.53,194.53,5250.0,157.6207,157.7583,157.5316,157.5316,5250.0
2020-07-10 14:15:00,194.67,194.67,194.53,194.65,6329.0,157.645,157.645,157.5316,157.6288,6329.0
2020-07-10 14:20:00,194.65,194.77,194.53,194.53,9308.0,157.6288,157.7259,157.5316,157.5316,9308.0
2020-07-10 14:25:00,194.52,194.68,194.52,194.67,9686.0,157.5235,157.6531,157.5235,157.645,9686.0
2020-07-10 14:30:00,194.66,194.67,194.56,194.65,3575.0,157.6369,157.645,157.5559,157.6288,3575.0
2020-07-10 14:35:00,194.62,194.71,194.61,194.65,1385.0,157.6045,157.6774,157.5964,157.6288,1385.0
2020-07-10 14:40:00,194.65,194.72,194.59,194.66,3308.0,157.6288,157.6855,157.5802,157.6369,3308.0
2020-07-10 14:45:00,194.71,194.85,194.59,194.85,1100.0,157.6774,157.7907,157.5802,157.7907,1100.0
2020-07-10 14:50:00,194.85,194.99,194.79,194.95,1912.0,157.7907,157.9041,157.7421,157.8717,1912.0
2020-07-10 14:55:00,194.95,194.95,194.84,194.9,1575.0,157.8717,157.8717,157.7826,157.8312,1575.0
2020-07-10 15:00:00,194.82,194.82,194.33,194.54,6647.0,157.7664,157.7664,157.3696,157.5397,6647.0
2020-07-10 15:05:00,194.5,194.62,194.43,194.43,700.0,157.5073,157.6045,157.4506,157.4506,700.0
2020-07-10 15:10:00,194.45,194.8,194.41,194.78,2103.0,157.4668,157.7502,157.4344,157.734,2103.0
2020-07-10 15:15:00,194.8,194.85,194.5,194.52,3213.0,157.7502,157.7907,157.5073,157.5235,3213.0
2020-07-10 15:20:00,194.51,194.62,194.4,194.6,4409.0,157.5154,157.6045,157.4263,157.5883,4409.0
2020-07-10 15:25:00,194.59,194.71,194.54,194.71,2945.0,157.5802,157.6774,157.5397,157.6774,2945.0
2020-07-10 15:30:00,194.7,194.71,194.59,194.71,6624.0,157.6693,157.6774,157.5802,157.6774,6624.0
2020-07-10 15:35:00,194.75,194.81,194.43,194.6,8057.0,157.7097,157.7583,157.4506,157.5883,8057.0
2020-07-10 15:40:00,194.65,194.83,194.49,194.7,20483.0,157.6288,157.7745,157.4992,157.6693,20483.0
2020-07-10 15:45:00,194.71,194.99,194.61,194.99,9056.0,157.6774,157.9041,157.5964,157.9041,9056.0
2020-07-10 15:50:00,195.04,195.04,194.83,194.97,12561.0,157.9446,157.9446,157.7745,157.8879,12561.0
2020-07-10 15:55:00,194.94,195.08,194.43,194.44,62206.0,157.8636,157.977,157.4506,157.4587,62206.0
2020-07-13 09:30:00,194.68,195.12,194.51,194.82,6466.0,157.6531,158.0094,157.5154,157.7664,6466.0
2020-07-13 09:35:00,194.69,194.69,193.59,193.85,6165.0,157.6612,157.6612,156.7704,156.9809,6165.0
2020-07-13 09:40:00,193.61,193.65,193.39,193.5,3545.0,156.7866,156.819,156.6084,156.6975,3545.0
2020-07-13 09:45:00,193.52,193.52,193.07,193.47,2200.0,156.7137,156.7137,156.3493,156.6732,2200.0
2020-07-13 09:50:00,193.48,193.75,193.48,193.75,2036.0,156.6813,156.8999,156.6813,156.8999,2036.0
2020-07-13 09:55:00,193.75,193.92,193.57,193.57,3110.0,156.8999,157.0376,156.7542,156.7542,3110.0
2020-07-13 10:00:00,193.68,194.3,193.58,193.98,2876.0,156.8433,157.3453,156.7623,157.0862,2876.0
2020-07-13 10:05:00,194.24,195.0,194.03,195.0,3565.0,157.2967,157.9122,157.1267,157.9122,3565.0
2020-07-13 10:10:00,194.94,195.34,194.92,195.02,2120.0,157.8636,158.1875,157.8474,157.9284,2120.0
2020-07-13 10:15:00,194.66,194.81,194.43,194.54,3566.0,157.6369,157.7583,157.4506,157.5397,3566.0
2020-07-13 10:20:00,194.61,194.61,194.41,194.53,1000.0,157.5964,157.5964,157.4344,157.5316,1000.0
2020-07-13 10:25:00,194.59,194.67,194.55,194.63,1000.0,157.5802,157.645,157.5478,157.6126,1000.0
2020-07-13 10:30:00,194.67,195.1,194.61,195.0,3710.0,157.645,157.9932,157.5964,157.9122,3710.0
2020-07-13 10:35:00,194.86,194.86,194.75,194.75,1303.0,157.7988,157.7988,157.7097,157.7097,1303.0
2020-07-13 10:40:00,194.98,195.05,194.81,194.83,3746.0,157.896,157.9527,157.7583,157.7745,3746.0
2020-07-13 10:45:00,194.71,194.81,194.69,194.69,1056.0,157.6774,157.7583,157.6612,157.6612,1056.0
2020-07-13 10:50:00,194.64,194.64,194.51,194.58,1200.0,157.6207,157.6207,157.5154,157.5721,1200.0
2020-07-13 10:55:00,194.76,195.06,194.69,195.06,4302.0,157.7178,157.9608,157.6612,157.9608,4302.0
2020-07-13 11:00:00,195.02,195.08,194.93,195.08,1800.0,157.9284,157.977,157.8555,157.977,1800.0
2020-07-13 11:05:00,195.0,195.18,195.0,195.12,2150.0,157.9122,158.058,157.9122,158.0094,2150.0
2020-07-13 11:10:00,195.03,195.03,194.92,195.03,731.0,157.9365,157.9365,157.8474,157.9365,731.0
2020-07-13 11:15:00,194.94,195.0,194.94,195.0,200.0,157.8636,157.9122,157.8636,157.9122,200.0
2020-07-13 11:20:00,195.04,195.09,194.86,195.0,2205.0,157.9446,157.9851,157.7988,157.9122,2205.0
2020-07-13 11:25:00,195.06,195.31,195.0,195.2,2900.0,157.9608,158.1632,157.9122,158.0742,2900.0
2020-07-13 11:30:00,195.27,195.27,194.97,194.97,1250.0,158.1308,158.1308,157.8879,157.8879,1250.0
2020-07-13 11:35:00,194.84,194.96,194.63,194.7,3000.0,157.7826,157.8798,157.6126,157.6693,3000.0
2020-07-13 11:40:00,194.68,194.7,194.47,194.67,2835.0,157.6531,157.6693,157.483,157.645,2835.0
2020-07-13 11:45:00,194.64,194.64,194.4,194.49,4162.0,157.6207,157.6207,157.4263,157.4992,4162.0
2020-07-13 11:50:00,194.47,194.47,194.07,194.07,2800.0,157.483,157.483,157.1591,157.1591,2800.0
2020-07-13 11:55:00,194.09,194.3,194.09,194.28,1200.0,157.1753,157.3453,157.1753,157.3291,1200.0
2020-07-13 12:00:00,194.38,194.45,194.34,194.43,2269.0,157.4101,157.4668,157.3777,157.4506,2269.0
2020-07-13 12:05:00,194.36,194.36,194.2,194.2,1371.0,157.3939,157.3939,157.2644,157.2644,1371.0
2020-07-13 12:10:00,194.19,194.35,194.18,194.34,4036.0,157.2563,157.3858,157.2482,157.3777,4036.0
2020-07-13 12:15:00,194.36,194.64,194.35,194.58,3230.0,157.3939,157.6207,157.3858,157.5721,3230.0
2020-07-13 12:20:00,194.43,194.57,194.36,194.5,4196.0,157.4506,157.564,157.3939,157.5073,4196.0
2020-07-13 12:25:00,194.43,194.61,194.4,194.61,1100.0,157.4506,157.5964,157.4263,157.5964,1100.0
2020-07-13 12:30:00,194.63,194.63,194.63,194.63,100.0,157.6126,157.6126,157.6126,157.6126,100.0
2020-07-13 12:35:00,194.73,195.08,194.72,195.04,2400.0,157.6936,157.977,157.6855,157.9446,2400.0
2020-07-13 12:40:00,195.0,195.18,194.97,195.02,4100.0,157.9122,158.058,157.8879,157.9284,4100.0
2020-07-13 12:45:00,194.94,194.94,194.67,194.67,2100.0,157.8636,157.8636,157.645,157.645,2100.0
2020-07-13 12:50:00,194.75,194.78,194.6,194.64,1543.0,157.7097,157.734,157.5883,157.6207,1543.0
2020-07-13 12:55:00,194.7,194.83,194.5,194.82,2203.0,157.6693,157.7745,157.5073,157.7664,2203.0
2020-07-13 13:00:00,194.78,194.84,194.57,194.58,2732.0,157.734,157.7826,157.564,157.5721,2732.0
2020-07-13 13:05:00,194.57,194.65,194.53,194.53,1000.0,157.564,157.6288,157.5316,157.5316,1000.0
2020-07-13 13:10:00,194.51,194.65,194.4,194.58,3046.0,157.5154,157.6288,157.4263,157.5721,3046.0
2020-07-13 13:15:00,194.61,194.86,194.61,194.84,1750.0,157.5964,157.7988,157.5964,157.7826,1750.0
2020-07-13 13:20:00,194.87,194.9,194.78,194.85,4291.0,157.8069,157.8312,157.734,157.7907,4291.0
2020-07-13 13:25:00,194.83,194.98,194.65,194.66,5285.0,157.7745,157.896,157.6288,157.6369,5285.0
2020-07-13 13:30:00,194.75,194.99,194.75,194.95,2657.0,157.7097,157.9041,157.7097,157.8717,2657.0
2020-07-13 13:35:00,194.93,195.12,194.91,195.06,2620.0,157.8555,158.0094,157.8393,157.9608,2620.0
2020-07-13 13:40:00,194.98,195.0,194.52,194.82,4923.0,157.896,157.9122,157.5235,157.7664,4923.0
2020-07-13 13:45:00,194.68,194.69,194.42,194.48,2401.0,157.6531,157.6612,157.4425,157.4911,2401.0
2020-07-13 13:50:00,194.49,194.53,194.16,194.19,4512.0,157.4992,157.5316,157.232,157.2563,4512.0
2020-07-13 13:55:00,194.18,194.62,194.09,194.59,5800.0,157.2482,157.6045,157.1753,157.5802,5800.0
2020-07-13 14:00:00,194.62,194.85,194.6,194.66,3200.0,157.6045,157.7907,157.5883,157.6369,3200.0
2020-07-13 14:05:00,194.65,194.7,194.18,194.26,6318.0,157.6288,157.6693,157.2482,157.3129,6318.0
2020-07-13 14:10:00,194.23,194.24,193.96,194.06,6593.0,157.2886,157.2967,157.07,157.151,6593.0
2020-07-13 14:15:00,194.13,194.13,193.88,193.9,1800.0,157.2077,157.2077,157.0052,157.0214,1800.0
2020-07-13 14:20:00,193.71,193.85,193.66,193.66,3100.0,156.8676,156.9809,156.8271,156.8271,3100.0
2020-07-13 14:25:00,193.79,193.87,193.69,193.84,2000.0,156.9323,156.9971,156.8514,156.9728,2000.0
2020-07-13 14:30:00,193.83,194.03,193.83,193.91,2546.0,156.9647,157.1267,156.9647,157.0295,2546.0
2020-07-13 14:35:00,193.97,194.01,193.9,193.99,1603.0,157.0781,157.1105,157.0214,157.0943,1603.0
2020-07-13 14:40:00,193.99,194.01,193.73,193.76,3005.0,157.0943,157.1105,156.8837,156.908,3005.0
2020-07-13 14:45:00,193.65,193.78,193.65,193.67,1603.0,156.819,156.9242,156.819,156.8352,1603.0
2020-07-13 14:50:00,193.65,193.96,193.64,193.83,3011.0,156.819,157.07,156.8109,156.9647,3011.0
2020-07-13 14:55:00,193.76,193.85,193.61,193.62,4170.0,156.908,156.9809,156.7866,156.7947,4170.0
2020-07-13 15:00:00,193.61,193.67,193.43,193.52,2926.0,156.7866,156.8352,156.6408,156.7137,2926.0
2020-07-13 15:05:00,193.64,193.8,193.49,193.61,8293.0,156.8109,156.9404,156.6894,156.7866,8293.0
2020-07-13 15:10:00,193.66,193.79,193.62,193.75,3607.0,156.8271,156.9323,156.7947,156.8999,3607.0
2020-07-13 15:15:00,193.65,193.76,193.55,193.71,9320.0,156.819,156.908,156.738,156.8676,9320.0
2020-07-13 15:20:00,193.71,193.85,193.67,193.75,3596.0,156.8676,156.9809,156.8352,156.8999,3596.0
2020-07-13 15:25:00,193.73,193.82,193.68,193.82,3970.0,156.8837,156.9566,156.8433,156.9566,3970.0
2020-07-13 15:30:00,193.71,193.72,193.0,193.08,8549.0,156.8676,156.8756,156.2926,156.3574,8549.0
2020-07-13 15:35:00,193.13,193.48,193.12,193.14,6974.0,156.3979,156.6813,156.3898,156.406,6974.0
2020-07-13 15:40:00,193.13,193.58,193.06,193.11,8079.0,156.3979,156.7623,156.3412,156.3817,8079.0
2020-07-13 15:45:00,193.13,193.36,192.7,192.75,10108.0,156.3979,156.5841,156.0496,156.0901,10108.0
2020-07-13 15:50:00,192.6,192.94,192.6,192.78,9447.0,155.9687,156.244,155.9687,156.1144,9447.0
2020-07-13 15:55:00,192.88,193.11,192.74,192.89,29462.0,156.1954,156.3817,156.082,156.2035,29462.0
2020-07-14 09:30:00,193.06,194.22,193.06,194.11,12185.0,156.3412,157.2806,156.3412,157.1915,12185.0
2020-07-14 09:35:00,193.88,193.99,193.5,193.89,2203.0,157.0052,157.0943,156.6975,157.0133,2203.0
2020-07-14 09:40:00,193.97,194.27,193.86,193.86,1055.0,157.0781,157.321,156.989,156.989,1055.0
2020-07-14 09:45:00,194.05,194.55,194.04,194.4,1740.0,157.1429,157.5478,157.1348,157.4263,1740.0
2020-07-14 09:50:00,194.13,194.41,193.9,194.41,2110.0,157.2077,157.4344,157.0214,157.4344,2110.0
2020-07-14 09:55:00,194.37,195.4,194.35,195.2,6006.0,157.402,158.2361,157.3858,158.0742,6006.0
2020-07-14 10:00:00,195.26,195.43,195.26,195.27,3316.0,158.1228,158.2604,158.1228,158.1308,3316.0
2020-07-14 10:05:00,195.04,195.04,194.51,194.8,1100.0,157.9446,157.9446,157.5154,157.7502,1100.0
2020-07-14 10:10:00,194.86,195.36,194.86,195.19,2608.0,157.7988,158.2037,157.7988,158.0661,2608.0
2020-07-14 10:15:00,195.14,195.76,195.13,195.57,1613.0,158.0256,158.5277,158.0175,158.3738,1613.0
2020-07-14 10:20:00,195.43,195.88,195.43,195.62,2787.0,158.2604,158.6248,158.2604,158.4143,2787.0
2020-07-14 10:25:00,195.5,196.21,195.35,196.21,5428.0,158.3171,158.8921,158.1956,158.8921,5428.0
2020-07-14 10:30:00,196.63,196.92,196.63,196.88,1400.0,159.2322,159.467,159.2322,159.4346,1400.0
2020-07-14 10:35:00,196.66,196.74,196.39,196.6,3974.0,159.2565,159.3213,159.0378,159.2079,3974.0
2020-07-14 10:40:00,196.78,196.8,196.39,196.39,600.0,159.3537,159.3699,159.0378,159.0378,600.0
2020-07-14 10:45:00,196.15,196.15,195.45,195.45,3100.0,158.8435,158.8435,158.2766,158.2766,3100.0
2020-07-14 10:50:00,195.15,195.54,195.07,195.38,2110.0,158.0337,158.3495,157.9689,158.2199,2110.0
2020-07-14 10:55:00,195.24,195.24,194.84,195.06,3163.0,158.1066,158.1066,157.7826,157.9608,3163.0
2020-07-14 11:00:00,195.06,195.46,194.57,195.46,3181.0,157.9608,158.2847,157.564,158.2847,3181.0
2020-07-14 11:05:00,195.46,195.62,195.24,195.42,3230.0,158.2847,158.4143,158.1066,158.2523,3230.0
2020-07-14 11:10:00,195.47,195.48,195.1,195.17,2685.0,158.2928,158.3009,157.9932,158.0499,2685.0
2020-07-14 11:15:00,195.28,195.47,195.06,195.34,3831.0,158.1389,158.2928,157.9608,158.1875,3831.0
2020-07-14 11:20:00,195.45,195.65,195.28,195.65,1928.0,158.2766,158.4386,158.1389,158.4386,1928.0
2020-07-14 11:25:00,195.52,195.62,195.27,195.28,2765.0,158.3333,158.4143,158.1308,158.1389,2765.0
2020-07-14 11:30:00,195.09,195.55,195.08,195.29,3336.0,157.9851,158.3576,157.977,158.147,3336.0
2020-07-14 11:35:00,195.22,195.22,194.93,194.94,614.0,158.0904,158.0904,157.8555,157.8636,614.0
2020-07-14 11:40:00,195.12,195.22,195.11,195.18,1389.0,158.0094,158.0904,158.0013,158.058,1389.0
2020-07-14 11:45:00,195.32,195.32,195.04,195.04,700.0,158.1713,158.1713,157.9446,157.9446,700.0
2020-07-14 11:50:00,194.88,194.88,194.61,194.61,1205.0,157.815,157.815,157.5964,157.5964,1205.0
2020-07-14 11:55:00,194.43,194.59,194.43,194.54,1388.0,157.4506,157.5802,157.4506,157.5397,1388.0
2020-07-14 12:00:00,194.47,194.48,194.23,194.23,1400.0,157.483,157.4911,157.2886,157.2886,1400.0
2020-07-14 12:05:00,194.06,194.08,193.92,193.95,2383.0,157.151,157.1672,157.0376,157.0619,2383.0
2020-07-14 12:10:00,193.87,194.16,193.87,194.16,700.0,156.9971,157.232,156.9971,157.232,700.0
2020-07-14 12:15:00,194.15,194.69,194.14,194.68,3326.0,157.2239,157.6612,157.2158,157.6531,3326.0
2020-07-14 12:20:00,194.71,194.71,194.46,194.46,728.0,157.6774,157.6774,157.4749,157.4749,728.0
2020-07-14 12:25:00,194.33,194.33,194.1,194.1,1100.0,157.3696,157.3696,157.1834,157.1834,1100.0
2020-07-14 12:30:00,194.12,194.16,193.99,194.12,2326.0,157.1996,157.232,157.0943,157.1996,2326.0
2020-07-14 12:35:00,194.26,194.61,194.25,194.58,817.0,157.3129,157.5964,157.3048,157.5721,817.0
2020-07-14 12:40:00,194.59,194.68,194.46,194.52,1861.0,157.5802,157.6531,157.4749,157.5235,1861.0
2020-07-14 12:45:00,194.56,194.74,194.5,194.58,1000.0,157.5559,157.7017,157.5073,157.5721,1000.0
2020-07-14 12:50:00,194.58,194.74,194.56,194.56,1500.0,157.5721,157.7017,157.5559,157.5559,1500.0
2020-07-14 12:55:00,194.43,194.43,194.21,194.36,762.0,157.4506,157.4506,157.2725,157.3939,762.0
2020-07-14 13:00:00,194.22,194.22,193.94,193.94,1246.0,157.2806,157.2806,157.0538,157.0538,1246.0
2020-07-14 13:05:00,194.05,194.09,193.94,194.05,2124.0,157.1429,157.1753,157.0538,157.1429,2124.0
2020-07-14 13:10:00,194.14,194.16,193.97,194.01,1028.0,157.2158,157.232,157.0781,157.1105,1028.0
2020-07-14 13:15:00,194.02,194.07,193.87,193.99,2573.0,157.1186,157.1591,156.9971,157.0943,2573.0
2020-07-14 13:20:00,193.89,194.12,193.88,194.11,1400.0,157.0133,157.1996,157.0052,157.1915,1400.0
2020-07-14 13:25:00,194.11,194.11,193.92,194.0,3847.0,157.1915,157.1915,157.0376,157.1024,3847.0
2020-07-14 13:30:00,193.82,194.06,193.82,193.88,3483.0,156.9566,157.151,156.9566,157.0052,3483.0
2020-07-14 13:35:00,193.89,194.05,193.65,194.05,2100.0,157.0133,157.1429,156.819,157.1429,2100.0
2020-07-14 13:40:00,193.99,194.12,193.85,194.12,1510.0,157.0943,157.1996,156.9809,157.1996,1510.0
2020-07-14 13:45:00,194.22,194.48,194.08,194.45,2637.0,157.2806,157.4911,157.1672,157.4668,2637.0
2020-07-14 13:50:00,194.42,194.54,194.34,194.46,2097.0,157.4425,157.5397,157.3777,157.4749,2097.0
2020-07-14 13:55:00,194.39,194.39,193.75,193.94,3061.0,157.4182,157.4182,156.8999,157.0538,3061.0
2020-07-14 14:00:00,193.96,194.5,193.96,194.34,1913.0,157.07,157.5073,157.07,157.3777,1913.0
2020-07-14 14:05:00,194.33,194.43,194.12,194.34,2826.0,157.3696,157.4506,157.1996,157.3777,2826.0
2020-07-14 14:10:00,194.3,194.33,194.1,194.23,1325.0,157.3453,157.3696,157.1834,157.2886,1325.0
2020-07-14 14:15:00,194.23,194.44,194.1,194.43,3316.0,157.2886,157.4587,157.1834,157.4506,3316.0
2020-07-14 14:20:00,194.32,194.44,194.3,194.41,2368.0,157.3615,157.4587,157.3453,157.4344,2368.0
2020-07-14 14:25:00,194.43,194.43,193.55,193.55,6823.0,157.4506,157.4506,156.738,156.738,6823.0
2020-07-14 14:30:00,193.62,193.73,193.49,193.49,6867.0,156.7947,156.8837,156.6894,156.6894,6867.0
2020-07-14 14:35:00,193.48,193.72,193.44,193.44,2153.0,156.6813,156.8756,156.6489,156.6489,2153.0
2020-07-14 14:40:00,193.47,193.56,193.17,193.37,3059.0,156.6732,156.7461,156.4303,156.5922,3059.0
2020-07-14 14:45:00,193.35,193.71,193.35,193.51,4849.0,156.576,156.8676,156.576,156.7056,4849.0
2020-07-14 14:50:00,193.6,193.96,193.6,193.86,1500.0,156.7785,157.07,156.7785,156.989,1500.0
2020-07-14 14:55:00,193.86,193.87,193.63,193.68,3312.0,156.989,156.9971,156.8028,156.8433,3312.0
2020-07-14 15:00:00,193.75,193.81,193.49,193.53,4218.0,156.8999,156.9485,156.6894,156.7218,4218.0
2020-07-14 15:05:00,193.37,193.53,193.13,193.18,6579.0,156.5922,156.7218,156.3979,156.4384,6579.0
2020-07-14 15:10:00,193.16,193.48,193.16,193.39,3214.0,156.4222,156.6813,156.4222,156.6084,3214.0
2020-07-14 15:15:00,193.36,193.36,193.1,193.31,5635.0,156.5841,156.5841,156.3736,156.5436,5635.0
2020-07-14 15:20:00,193.27,193.69,193.24,193.51,6226.0,156.5112,156.8514,156.4869,156.7056,6226.0
2020-07-14 15:25:00,193.6,193.6,193.35,193.49,4799.0,156.7785,156.7785,156.576,156.6894,4799.0
2020-07-14 15:30:00,193.5,193.63,193.2,193.24,9286.0,156.6975,156.8028,156.4545,156.4869,9286.0
2020-07-14 15:35:00,193.24,193.29,192.95,193.12,17782.0,156.4869,156.5274,156.2521,156.3898,17782.0
2020-07-14 15:40:00,193.08,193.56,193.08,193.5,10067.0,156.3574,156.7461,156.3574,156.6975,10067.0
2020-07-14 15:45:00,193.56,194.23,193.38,194.02,12935.0,156.7461,157.2886,156.6003,157.1186,12935.0
2020-07-14 15:50:00,194.06,194.25,193.67,193.69,16795.0,157.151,157.3048,156.8352,156.8514,16795.0
2020-07-14 15:55:00,193.71,193.93,193.5,193.83,59852.0,156.8676,157.0457,156.6975,156.9647,59852.0
2020-07-15 09:30:00,195.63,195.63,194.56,194.56,12068.0,158.4224,158.4224,157.5559,157.5559,12068.0
2020-07-15 09:35:00,194.53,194.68,193.79,193.83,5802.0,157.5316,157.6531,156.9323,156.9647,5802.0
2020-07-15 09:40:00,193.94,193.97,193.64,193.89,3476.0,157.0538,157.0781,156.8109,157.0133,3476.0
2020-07-15 09:45:00,193.68,193.97,193.5,193.97,4300.0,156.8433,157.0781,156.6975,157.0781,4300.0
2020-07-15 09:50:00,194.12,194.29,193.91,194.22,3271.0,157.1996,157.3372,157.0295,157.2806,3271.0
2020-07-15 09:55:00,194.24,194.35,193.8,193.83,4990.0,157.2967,157.3858,156.9404,156.9647,4990.0
2020-07-15 10:00:00,193.77,193.89,193.45,193.7,6040.0,156.9161,157.0133,156.657,156.8595,6040.0
2020-07-15 10:05:00,193.74,194.02,193.34,193.39,8453.0,156.8918,157.1186,156.5679,156.6084,8453.0
2020-07-15 10:10:00,193.42,193.42,192.94,193.32,8391.0,156.6327,156.6327,156.244,156.5517,8391.0
2020-07-15 10:15:00,193.33,193.34,192.69,192.91,6030.0,156.5598,156.5679,156.0415,156.2197,6030.0
2020-07-15 10:20:00,192.81,193.27,192.81,193.07,2622.0,156.1387,156.5112,156.1387,156.3493,2622.0
2020-07-15 10:25:00,193.09,193.31,192.93,193.31,4626.0,156.3655,156.5436,156.2359,156.5436,4626.0
2020-07-15 10:30:00,193.33,193.43,193.03,193.22,8704.0,156.5598,156.6408,156.3169,156.4707,8704.0
2020-07-15 10:35:00,193.33,193.33,191.83,192.02,35745.0,156.5598,156.5598,155.3451,155.499,35745.0
2020-07-15 10:40:00,192.0,192.01,191.36,191.75,7434.0,155.4828,155.4909,154.9645,155.2803,7434.0
2020-07-15 10:45:00,191.75,191.75,191.29,191.58,6947.0,155.2803,155.2803,154.9078,155.1427,6947.0
2020-07-15 10:50:00,191.62,192.0,191.4,191.41,9591.0,155.1751,155.4828,154.9969,155.005,9591.0
2020-07-15 10:55:00,191.51,191.66,191.14,191.15,14677.0,155.086,155.2074,154.7863,154.7944,14677.0
2020-07-15 11:00:00,191.23,192.14,191.23,192.06,7996.0,154.8592,155.5962,154.8592,155.5314,7996.0
2020-07-15 11:05:00,192.13,192.78,191.92,192.78,6357.0,155.5881,156.1144,155.418,156.1144,6357.0
2020-07-15 11:10:00,192.67,192.75,192.53,192.54,6001.0,156.0254,156.0901,155.912,155.9201,6001.0
2020-07-15 11:15:00,192.6,192.68,192.23,192.35,4952.0,155.9687,156.0335,155.669,155.7662,4952.0
2020-07-15 11:20:00,192.23,192.25,191.91,192.25,5787.0,155.669,155.6852,155.4099,155.6852,5787.0
2020-07-15 11:25:00,192.26,192.63,192.15,192.45,4401.0,155.6933,155.993,155.6043,155.8472,4401.0
2020-07-15 11:30:00,192.45,192.78,192.37,192.59,7207.0,155.8472,156.1144,155.7824,155.9606,7207.0
2020-07-15 11:35:00,192.64,192.67,192.45,192.45,4328.0,156.0011,156.0254,155.8472,155.8472,4328.0
2020-07-15 11:40:00,192.38,192.68,192.21,192.51,4201.0,155.7905,156.0335,155.6528,155.8958,4201.0
2020-07-15 11:45:00,192.48,192.58,192.35,192.55,5642.0,155.8715,155.9525,155.7662,155.9282,5642.0
2020-07-15 11:50:00,192.59,193.14,192.52,192.63,6197.0,155.9606,156.406,155.9039,155.993,6197.0
2020-07-15 11:55:00,192.6,192.6,192.13,192.2,4228.0,155.9687,155.9687,155.5881,155.6447,4228.0
2020-07-15 12:00:00,192.3,192.42,191.93,192.01,3153.0,155.7257,155.8229,155.4261,155.4909,3153.0
2020-07-15 12:05:00,192.18,192.18,192.03,192.05,1834.0,155.6285,155.6285,155.5071,155.5233,1834.0
2020-07-15 12:10:00,192.02,192.07,191.89,191.98,4755.0,155.499,155.5395,155.3937,155.4666,4755.0
2020-07-15 12:15:00,192.03,192.2,192.02,192.17,2991.0,155.5071,155.6447,155.499,155.6204,2991.0
2020-07-15 12:20:00,192.22,192.58,192.22,192.42,3631.0,155.6609,155.9525,155.6609,155.8229,3631.0
2020-07-15 12:25:00,192.43,192.43,191.98,192.03,4848.0,155.831,155.831,155.4666,155.5071,4848.0
2020-07-15 12:30:00,191.98,192.16,191.84,191.84,5578.0,155.4666,155.6124,155.3532,155.3532,5578.0
2020-07-15 12:35:00,191.83,192.1,191.79,192.05,7974.0,155.3451,155.5638,155.3127,155.5233,7974.0
2020-07-15 12:40:00,192.0,192.33,191.87,192.33,3441.0,155.4828,155.75,155.3775,155.75,3441.0
2020-07-15 12:45:00,192.19,192.63,192.18,192.41,3700.0,155.6366,155.993,155.6285,155.8148,3700.0
2020-07-15 12:50:00,192.46,192.7,192.42,192.5,3419.0,155.8553,156.0496,155.8229,155.8877,3419.0
2020-07-15 12:55:00,192.44,192.44,192.15,192.17,2306.0,155.8391,155.8391,155.6043,155.6204,2306.0
2020-07-15 13:00:00,192.19,192.38,192.1,192.38,1946.0,155.6366,155.7905,155.5638,155.7905,1946.0
2020-07-15 13:05:00,192.27,192.54,192.05,192.54,3500.0,155.7014,155.9201,155.5233,155.9201,3500.0
2020-07-15 13:10:00,192.43,192.44,192.23,192.32,2098.0,155.831,155.8391,155.669,155.7419,2098.0
2020-07-15 13:15:00,192.22,192.24,192.08,192.18,1839.0,155.6609,155.6771,155.5476,155.6285,1839.0
2020-07-15 13:20:00,192.22,192.22,192.01,192.19,6060.0,155.6609,155.6609,155.4909,155.6366,6060.0
2020-07-15 13:25:00,192.08,192.08,191.85,191.97,5590.0,155.5476,155.5476,155.3613,155.4585,5590.0
2020-07-15 13:30:00,192.02,192.27,192.01,192.14,2400.0,155.499,155.7014,155.4909,155.5962,2400.0
2020-07-15 13:35:00,192.09,192.64,192.09,192.5,7075.0,155.5557,156.0011,155.5557,155.8877,7075.0
2020-07-15 13:40:00,192.53,192.66,192.49,192.65,2839.0,155.912,156.0173,155.8796,156.0092,2839.0
2020-07-15 13:45:00,192.65,192.89,192.63,192.79,4901.0,156.0092,156.2035,155.993,156.1225,4901.0
2020-07-15 13:50:00,192.79,193.14,192.78,192.96,3881.0,156.1225,156.406,156.1144,156.2602,3881.0
2020-07-15 13:55:00,192.94,193.18,192.9,193.1,5017.0,156.244,156.4384,156.2116,156.3736,5017.0
2020-07-15 14:00:00,193.08,193.36,192.96,193.07,3501.0,156.3574,156.5841,156.2602,156.3493,3501.0
2020-07-15 14:05:00,193.1,193.11,192.66,192.66,2900.0,156.3736,156.3817,156.0173,156.0173,2900.0
2020-07-15 14:10:00,192.68,192.76,192.62,192.7,2392.0,156.0335,156.0982,155.9849,156.0496,2392.0
2020-07-15 14:15:00,192.78,192.94,192.72,192.91,2601.0,156.1144,156.244,156.0658,156.2197,2601.0
2020-07-15 14:20:00,192.83,192.9,192.72,192.9,3374.0,156.1549,156.2116,156.0658,156.2116,3374.0
2020-07-15 14:25:00,192.91,193.22,192.9,193.1,4767.0,156.2197,156.4707,156.2116,156.3736,4767.0
2020-07-15 14:30:00,193.15,193.42,193.15,193.29,4767.0,156.4141,156.6327,156.4141,156.5274,4767.0
2020-07-15 14:35:00,193.29,193.44,193.29,193.4,5368.0,156.5274,156.6489,156.5274,156.6165,5368.0
2020-07-15 14:40:00,193.46,193.69,193.46,193.58,4872.0,156.6651,156.8514,156.6651,156.7623,4872.0
2020-07-15 14:45:00,193.57,193.63,193.09,193.09,4183.0,156.7542,156.8028,156.3655,156.3655,4183.0
2020-07-15 14:50:00,193.13,193.18,192.88,192.88,3228.0,156.3979,156.4384,156.1954,156.1954,3228.0
2020-07-15 14:55:00,193.01,193.27,193.01,193.27,1800.0,156.3007,156.5112,156.3007,156.5112,1800.0
2020-07-15 15:00:00,193.18,193.29,193.07,193.13,4307.0,156.4384,156.5274,156.3493,156.3979,4307.0
2020-07-15 15:05:00,193.12,193.25,193.03,193.16,4403.0,156.3898,156.495,156.3169,156.4222,4403.0
2020-07-15 15:10:00,193.07,193.12,192.75,192.83,5609.0,156.3493,156.3898,156.0901,156.1549,5609.0
2020-07-15 15:15:00,192.84,192.84,192.69,192.71,2622.0,156.163,156.163,156.0415,156.0577,2622.0
2020-07-15 15:20:00,192.82,193.01,192.68,192.95,4304.0,156.1468,156.3007,156.0335,156.2521,4304.0
2020-07-15 15:25:00,192.95,193.44,192.92,193.31,4301.0,156.2521,156.6489,156.2278,156.5436,4301.0
2020-07-15 15:30:00,193.39,193.44,193.2,193.44,8226.0,156.6084,156.6489,156.4545,156.6489,8226.0
2020-07-15 15:35:00,193.39,193.39,192.87,193.08,33273.0,156.6084,156.6084,156.1873,156.3574,33273.0
2020-07-15 15:40:00,193.0,193.3,192.96,193.06,9436.0,156.2926,156.5355,156.2602,156.3412,9436.0
2020-07-15 15:45:00,193.06,193.25,192.67,192.87,45712.0,156.3412,156.495,156.0254,156.1873,45712.0
2020-07-15 15:50:00,192.78,193.03,192.38,192.39,18654.0,156.1144,156.3169,155.7905,155.7986,18654.0
2020-07-15 15:55:00,192.3,192.96,192.28,192.71,53057.0,155.7257,156.2602,155.7095,156.0577,53057.0
2020-07-16 09:30:00,192.39,193.56,192.01,193.56,15014.0,155.7986,156.7461,155.4909,156.7461,15014.0
2020-07-16 09:35:00,193.8,194.74,193.59,194.15,4200.0,156.9404,157.7017,156.7704,157.2239,4200.0
2020-07-16 09:40:00,194.13,194.44,193.91,194.16,4400.0,157.2077,157.4587,157.0295,157.232,4400.0
2020-07-16 09:45:00,194.1,194.1,193.68,193.79,908.0,157.1834,157.1834,156.8433,156.9323,908.0
2020-07-16 09:50:00,193.81,193.82,193.2,193.28,1283.0,156.9485,156.9566,156.4545,156.5193,1283.0
2020-07-16 09:55:00,192.85,192.96,191.9,191.9,1800.0,156.1711,156.2602,155.4018,155.4018,1800.0
2020-07-16 10:00:00,191.88,192.92,191.88,192.92,2237.0,155.3856,156.2278,155.3856,156.2278,2237.0
2020-07-16 10:05:00,192.82,193.11,192.8,192.87,1665.0,156.1468,156.3817,156.1306,156.1873,1665.0
2020-07-16 10:10:00,192.71,192.71,192.08,192.2,800.0,156.0577,156.0577,155.5476,155.6447,800.0
2020-07-16 10:15:00,192.19,192.24,191.96,192.24,1100.0,155.6366,155.6771,155.4504,155.6771,1100.0
2020-07-16 10:20:00,192.06,192.25,191.78,191.78,2738.0,155.5314,155.6852,155.3046,155.3046,2738.0
2020-07-16 10:25:00,191.89,191.95,191.75,191.95,2388.0,155.3937,155.4423,155.2803,155.4423,2388.0
2020-07-16 10:30:00,191.98,192.0,191.5,191.5,2449.0,155.4666,155.4828,155.0779,155.0779,2449.0
2020-07-16 10:35:00,191.38,191.56,191.22,191.42,3541.0,154.9807,155.1265,154.8511,155.0131,3541.0
2020-07-16 10:40:00,191.37,191.68,191.37,191.37,2547.0,154.9726,155.2236,154.9726,154.9726,2547.0
2020-07-16 10:45:00,191.4,191.52,191.22,191.42,2016.0,154.9969,155.0941,154.8511,155.0131,2016.0
2020-07-16 10:50:00,191.29,191.34,191.16,191.19,3349.0,154.9078,154.9483,154.8025,154.8268,3349.0
2020-07-16 10:55:00,191.06,191.07,190.76,190.88,4024.0,154.7216,154.7297,154.4786,154.5758,4024.0
2020-07-16 11:00:00,190.96,192.11,190.96,191.87,6135.0,154.6406,155.5719,154.6406,155.3775,6135.0
2020-07-16 11:05:00,192.05,192.05,191.38,191.89,8703.0,155.5233,155.5233,154.9807,155.3937,8703.0
2020-07-16 11:10:00,191.87,191.87,191.02,191.05,4763.0,155.3775,155.3775,154.6892,154.7135,4763.0
2020-07-16 11:15:00,191.02,191.1,190.58,190.79,3259.0,154.6892,154.754,154.3329,154.5029,3259.0
2020-07-16 11:20:00,190.87,190.92,190.48,190.69,3478.0,154.5677,154.6082,154.2519,154.4219,3478.0
2020-07-16 11:25:00,190.63,190.79,190.57,190.58,2599.0,154.3733,154.5029,154.3248,154.3329,2599.0
2020-07-16 11:30:00,190.7,190.82,190.54,190.57,3349.0,154.43,154.5272,154.3005,154.3248,3349.0
2020-07-16 11:35:00,190.66,190.69,190.31,190.31,2295.0,154.3976,154.4219,154.1142,154.1142,2295.0
2020-07-16 11:40:00,190.27,190.53,190.22,190.22,3976.0,154.0818,154.2924,154.0413,154.0413,3976.0
2020-07-16 11:45:00,190.27,190.33,190.09,190.19,1332.0,154.0818,154.1304,153.9361,154.017,1332.0
2020-07-16 11:50:00,190.22,190.25,190.14,190.16,2512.0,154.0413,154.0656,153.9765,153.9927,2512.0
2020-07-16 11:55:00,190.15,190.2,189.99,190.06,5399.0,153.9846,154.0251,153.8551,153.9118,5399.0
2020-07-16 12:00:00,190.09,190.17,190.04,190.04,1700.0,153.9361,154.0008,153.8956,153.8956,1700.0
2020-07-16 12:05:00,190.06,190.1,189.91,189.96,961.0,153.9118,153.9442,153.7903,153.8308,961.0
2020-07-16 12:10:00,189.91,190.04,189.76,189.9,1513.0,153.7903,153.8956,153.6688,153.7822,1513.0
2020-07-16 12:15:00,189.86,189.92,189.78,189.8,1776.0,153.7498,153.7984,153.685,153.7012,1776.0
2020-07-16 12:20:00,189.8,189.8,189.63,189.77,1713.0,153.7012,153.7012,153.5635,153.6769,1713.0
2020-07-16 12:25:00,189.95,189.95,189.61,189.65,1500.0,153.8227,153.8227,153.5473,153.5797,1500.0
2020-07-16 12:30:00,189.64,189.71,189.42,189.42,1997.0,153.5716,153.6283,153.3935,153.3935,1997.0
2020-07-16 12:35:00,189.43,189.81,189.43,189.7,1500.0,153.4016,153.7093,153.4016,153.6202,1500.0
2020-07-16 12:40:00,189.58,189.67,189.38,189.42,4258.0,153.5231,153.5959,153.3611,153.3935,4258.0
2020-07-16 12:45:00,189.45,189.59,189.42,189.46,2506.0,153.4178,153.5311,153.3935,153.4259,2506.0
2020-07-16 12:50:00,189.46,189.79,189.45,189.73,2199.0,153.4259,153.6931,153.4178,153.6445,2199.0
2020-07-16 12:55:00,189.73,189.74,189.51,189.51,1096.0,153.6445,153.6526,153.4664,153.4664,1096.0
2020-07-16 13:00:00,189.53,189.69,189.53,189.68,2786.0,153.4826,153.6121,153.4826,153.604,2786.0
2020-07-16 13:05:00,189.75,190.25,189.75,190.23,1976.0,153.6607,154.0656,153.6607,154.0494,1976.0
2020-07-16 13:10:00,190.21,190.21,189.56,189.56,2397.0,154.0332,154.0332,153.5069,153.5069,2397.0
2020-07-16 13:15:00,189.56,189.84,189.56,189.72,1295.0,153.5069,153.7336,153.5069,153.6364,1295.0
2020-07-16 13:20:00,189.77,189.91,189.73,189.77,1800.0,153.6769,153.7903,153.6445,153.6769,1800.0
2020-07-16 13:25:00,189.77,189.78,189.49,189.61,2389.0,153.6769,153.685,153.4502,153.5473,2389.0
2020-07-16 13:30:00,189.63,189.63,189.35,189.39,4800.0,153.5635,153.5635,153.3368,153.3692,4800.0
2020-07-16 13:35:00,189.39,189.45,189.31,189.37,2994.0,153.3692,153.4178,153.3044,153.353,2994.0
2020-07-16 13:40:00,189.37,189.43,189.22,189.29,2008.0,153.353,153.4016,153.2315,153.2882,2008.0
2020-07-16 13:45:00,189.34,189.34,189.31,189.31,510.0,153.3287,153.3287,153.3044,153.3044,510.0
2020-07-16 13:50:00,189.37,189.43,189.2,189.23,2902.0,153.353,153.4016,153.2153,153.2396,2902.0
2020-07-16 13:55:00,189.23,189.23,188.6,188.61,3700.0,153.2396,153.2396,152.7294,152.7375,3700.0
2020-07-16 14:00:00,188.66,188.72,188.46,188.7,3682.0,152.778,152.8266,152.6161,152.8104,3682.0
2020-07-16 14:05:00,188.63,188.91,188.63,188.83,3600.0,152.7537,152.9805,152.7537,152.9157,3600.0
2020-07-16 14:10:00,188.97,189.12,188.89,188.96,4501.0,153.0291,153.1505,152.9643,153.021,4501.0
2020-07-16 14:15:00,188.96,189.08,188.95,189.05,2201.0,153.021,153.1181,153.0129,153.0939,2201.0
2020-07-16 14:20:00,189.15,189.15,188.91,188.93,4110.0,153.1748,153.1748,152.9805,152.9967,4110.0
2020-07-16 14:25:00,189.02,189.02,188.74,188.74,1600.0,153.0696,153.0696,152.8428,152.8428,1600.0
2020-07-16 14:30:00,188.71,188.84,188.61,188.72,4468.0,152.8185,152.9238,152.7375,152.8266,4468.0
2020-07-16 14:35:00,188.78,188.79,188.62,188.73,4413.0,152.8752,152.8833,152.7456,152.8347,4413.0
2020-07-16 14:40:00,188.75,188.92,188.75,188.8,3050.0,152.8509,152.9886,152.8509,152.8914,3050.0
2020-07-16 14:45:00,188.78,188.87,188.63,188.73,5801.0,152.8752,152.9481,152.7537,152.8347,5801.0
2020-07-16 14:50:00,188.75,188.81,188.59,188.61,3200.0,152.8509,152.8995,152.7213,152.7375,3200.0
2020-07-16 14:55:00,188.66,188.73,188.58,188.65,4851.0,152.778,152.8347,152.7132,152.7699,4851.0
2020-07-16 15:00:00,188.71,188.84,188.51,188.51,6839.0,152.8185,152.9238,152.6566,152.6566,6839.0
2020-07-16 15:05:00,188.45,188.63,188.45,188.46,2971.0,152.608,152.7537,152.608,152.6161,2971.0
2020-07-16 15:10:00,188.45,188.61,188.42,188.57,8796.0,152.608,152.7375,152.5837,152.7051,8796.0
2020-07-16 15:15:00,188.67,188.85,188.54,188.84,4310.0,152.7861,152.9319,152.6809,152.9238,4310.0
2020-07-16 15:20:00,188.98,189.07,188.87,189.07,3405.0,153.0372,153.1101,152.9481,153.1101,3405.0
2020-07-16 15:25:00,189.06,189.22,189.0,189.22,2324.0,153.102,153.2315,153.0534,153.2315,2324.0
2020-07-16 15:30:00,189.15,189.39,189.15,189.22,5250.0,153.1748,153.3692,153.1748,153.2315,5250.0
2020-07-16 15:35:00,189.21,189.21,188.81,189.01,10292.0,153.2234,153.2234,152.8995,153.0615,10292.0
2020-07-16 15:40:00,188.96,188.96,188.71,188.88,11726.0,153.021,153.021,152.8185,152.9562,11726.0
2020-07-16 15:45:00,188.91,189.06,188.59,188.67,34418.0,152.9805,153.102,152.7213,152.7861,34418.0
2020-07-16 15:50:00,188.63,188.81,188.42,188.61,25922.0,152.7537,152.8995,152.5837,152.7375,25922.0
2020-07-16 15:55:00,188.67,188.82,188.28,188.38,42482.0,152.7861,152.9076,152.4703,152.5513,42482.0
2020-07-17 09:30:00,188.7,189.07,188.26,188.36,34797.0,152.8104,153.1101,152.4541,152.5351,34797.0
2020-07-17 09:35:00,188.22,188.49,187.97,187.98,4913.0,152.4217,152.6404,152.2193,152.2274,4913.0
2020-07-17 09:40:00,187.78,187.86,187.35,187.37,925.0,152.0654,152.1302,151.7172,151.7334,925.0
2020-07-17 09:45:00,187.46,188.16,187.46,188.16,809.0,151.8063,152.3731,151.8063,152.3731,809.0
2020-07-17 09:50:00,188.7,188.72,188.36,188.4,3534.0,152.8104,152.8266,152.5351,152.5675,3534.0
2020-07-17 09:55:00,188.39,188.39,187.74,187.75,5817.0,152.5594,152.5594,152.033,152.0411,5817.0
2020-07-17 10:00:00,187.75,188.27,187.65,188.27,5201.0,152.0411,152.4622,151.9601,152.4622,5201.0
2020-07-17 10:05:00,188.09,188.09,187.77,187.78,4302.0,152.3164,152.3164,152.0573,152.0654,4302.0
2020-07-17 10:10:00,187.85,188.28,187.85,188.28,1778.0,152.1221,152.4703,152.1221,152.4703,1778.0
2020-07-17 10:15:00,188.29,188.44,188.29,188.43,1400.0,152.4784,152.5999,152.4784,152.5918,1400.0
2020-07-17 10:20:00,188.41,188.51,188.38,188.51,1900.0,152.5756,152.6566,152.5513,152.6566,1900.0
2020-07-17 10:25:00,188.53,188.53,188.17,188.26,3130.0,152.6728,152.6728,152.3812,152.4541,3130.0
2020-07-17 10:30:00,188.29,188.29,187.9,187.9,1718.0,152.4784,152.4784,152.1626,152.1626,1718.0
2020-07-17 10:35:00,187.77,188.07,187.77,187.92,1994.0,152.0573,152.3002,152.0573,152.1788,1994.0
2020-07-17 10:40:00,188.0,188.23,188.0,188.23,3786.0,152.2436,152.4298,152.2436,152.4298,3786.0
2020-07-17 10:45:00,188.16,188.19,188.0,188.0,1200.0,152.3731,152.3974,152.2436,152.2436,1200.0
2020-07-17 10:50:00,188.06,188.54,188.02,188.54,2300.0,152.2921,152.6809,152.2598,152.6809,2300.0
2020-07-17 10:55:00,188.27,188.7,188.27,188.7,1328.0,152.4622,152.8104,152.4622,152.8104,1328.0
2020-07-17 11:00:00,188.69,188.69,188.31,188.44,4150.0,152.8023,152.8023,152.4946,152.5999,4150.0
2020-07-17 11:05:00,188.32,188.68,188.32,188.68,1101.0,152.5027,152.7942,152.5027,152.7942,1101.0
2020-07-17 11:10:00,188.93,189.03,188.82,188.97,2200.0,152.9967,153.0777,152.9076,153.0291,2200.0
2020-07-17 11:15:00,188.93,189.01,188.79,188.82,4189.0,152.9967,153.0615,152.8833,152.9076,4189.0
2020-07-17 11:20:00,188.92,189.2,188.89,189.2,2450.0,152.9886,153.2153,152.9643,153.2153,2450.0
2020-07-17 11:25:00,189.21,189.49,189.2,189.38,2383.0,153.2234,153.4502,153.2153,153.3611,2383.0
2020-07-17 11:30:00,189.42,189.63,189.41,189.54,3481.0,153.3935,153.5635,153.3854,153.4907,3481.0
2020-07-17 11:35:00,189.55,189.64,189.51,189.54,2369.0,153.4988,153.5716,153.4664,153.4907,2369.0
2020-07-17 11:40:00,189.59,189.7,189.55,189.6,2000.0,153.5311,153.6202,153.4988,153.5392,2000.0
2020-07-17 11:45:00,189.71,189.8,189.64,189.68,715.0,153.6283,153.7012,153.5716,153.604,715.0
2020-07-17 11:50:00,189.72,190.03,189.7,190.03,2423.0,153.6364,153.8875,153.6202,153.8875,2423.0
2020-07-17 11:55:00,190.04,190.2,190.04,190.2,4211.0,153.8956,154.0251,153.8956,154.0251,4211.0
2020-07-17 12:00:00,190.23,190.23,190.11,190.18,1110.0,154.0494,154.0494,153.9522,154.0089,1110.0
2020-07-17 12:05:00,190.16,190.21,190.08,190.09,600.0,153.9927,154.0332,153.928,153.9361,600.0
2020-07-17 12:10:00,190.13,190.74,190.13,190.74,2100.0,153.9684,154.4624,153.9684,154.4624,2100.0
2020-07-17 12:15:00,190.79,190.79,190.41,190.48,2039.0,154.5029,154.5029,154.1952,154.2519,2039.0
2020-07-17 12:20:00,190.4,190.42,190.18,190.3,4270.0,154.1871,154.2033,154.0089,154.1061,4270.0
2020-07-17 12:25:00,190.37,190.38,190.1,190.21,4500.0,154.1628,154.1709,153.9442,154.0332,4500.0
2020-07-17 12:30:00,190.19,190.51,190.1,190.51,2252.0,154.017,154.2762,153.9442,154.2762,2252.0
2020-07-17 12:35:00,190.52,190.71,190.52,190.65,1900.0,154.2843,154.4381,154.2843,154.3895,1900.0
2020-07-17 12:40:00,190.69,190.99,190.69,190.99,2428.0,154.4219,154.6649,154.4219,154.6649,2428.0
2020-07-17 12:45:00,191.08,191.08,190.81,190.88,2301.0,154.7378,154.7378,154.5191,154.5758,2301.0
2020-07-17 12:50:00,190.95,191.05,190.69,190.69,2322.0,154.6325,154.7135,154.4219,154.4219,2322.0
2020-07-17 12:55:00,190.71,190.87,190.69,190.69,2000.0,154.4381,154.5677,154.4219,154.4219,2000.0
2020-07-17 13:00:00,190.71,190.8,190.63,190.68,2577.0,154.4381,154.511,154.3733,154.4138,2577.0
2020-07-17 13:05:00,190.79,190.87,190.79,190.82,600.0,154.5029,154.5677,154.5029,154.5272,600.0
2020-07-17 13:10:00,190.79,190.9,190.78,190.82,1324.0,154.5029,154.592,154.4948,154.5272,1324.0
2020-07-17 13:15:00,190.78,191.05,190.75,191.03,3582.0,154.4948,154.7135,154.4705,154.6973,3582.0
2020-07-17 13:20:00,191.0,191.0,190.97,190.98,540.0,154.673,154.673,154.6487,154.6568,540.0
2020-07-17 13:25:00,190.96,190.98,190.89,190.91,800.0,154.6406,154.6568,154.5839,154.6001,800.0
2020-07-17 13:30:00,190.9,191.0,190.84,190.84,2971.0,154.592,154.673,154.5434,154.5434,2971.0
2020-07-17 13:35:00,190.75,190.95,190.75,190.95,1422.0,154.4705,154.6325,154.4705,154.6325,1422.0
2020-07-17 13:40:00,191.01,191.07,190.94,191.06,2334.0,154.6811,154.7297,154.6244,154.7216,2334.0
2020-07-17 13:45:00,191.06,191.19,191.05,191.15,2750.0,154.7216,154.8268,154.7135,154.7944,2750.0
2020-07-17 13:50:00,191.15,191.21,191.04,191.04,2900.0,154.7944,154.843,154.7054,154.7054,2900.0
2020-07-17 13:55:00,190.95,191.16,190.94,191.16,2578.0,154.6325,154.8025,154.6244,154.8025,2578.0
2020-07-17 14:00:00,191.25,191.29,191.05,191.15,4582.0,154.8754,154.9078,154.7135,154.7944,4582.0
2020-07-17 14:05:00,191.15,191.19,191.14,191.15,1301.0,154.7944,154.8268,154.7863,154.7944,1301.0
2020-07-17 14:10:00,191.18,191.27,191.13,191.22,3841.0,154.8187,154.8916,154.7783,154.8511,3841.0
2020-07-17 14:15:00,191.21,191.42,191.21,191.42,822.0,154.843,155.0131,154.843,155.0131,822.0
2020-07-17 14:20:00,191.46,191.68,191.45,191.68,1415.0,155.0455,155.2236,155.0374,155.2236,1415.0
2020-07-17 14:25:00,191.69,191.9,191.69,191.9,2001.0,155.2317,155.4018,155.2317,155.4018,2001.0
2020-07-17 14:30:00,191.93,191.99,191.85,191.85,2400.0,155.4261,155.4747,155.3613,155.3613,2400.0
2020-07-17 14:35:00,191.86,191.86,191.49,191.66,6100.0,155.3694,155.3694,155.0698,155.2074,6100.0
2020-07-17 14:40:00,191.69,191.95,191.69,191.95,2100.0,155.2317,155.4423,155.2317,155.4423,2100.0
2020-07-17 14:45:00,191.97,192.09,191.87,192.09,1418.0,155.4585,155.5557,155.3775,155.5557,1418.0
2020-07-17 14:50:00,192.06,192.28,192.05,192.27,4522.0,155.5314,155.7095,155.5233,155.7014,4522.0
2020-07-17 14:55:00,192.32,192.49,192.01,192.01,4313.0,155.7419,155.8796,155.4909,155.4909,4313.0
2020-07-17 15:00:00,192.06,192.1,191.75,191.85,6858.0,155.5314,155.5638,155.2803,155.3613,6858.0
2020-07-17 15:05:00,191.83,192.37,191.83,192.37,4551.0,155.3451,155.7824,155.3451,155.7824,4551.0
2020-07-17 15:10:00,192.34,192.41,192.26,192.38,3801.0,155.7581,155.8148,155.6933,155.7905,3801.0
2020-07-17 15:15:00,192.35,192.63,192.35,192.63,3000.0,155.7662,155.993,155.7662,155.993,3000.0
2020-07-17 15:20:00,192.7,192.85,192.63,192.66,4500.0,156.0496,156.1711,155.993,156.0173,4500.0
2020-07-17 15:25:00,192.66,192.8,192.47,192.79,5594.0,156.0173,156.1306,155.8634,156.1225,5594.0
2020-07-17 15:30:00,192.73,192.98,192.72,192.89,4002.0,156.0739,156.2764,156.0658,156.2035,4002.0
2020-07-17 15:35:00,192.83,192.9,192.51,192.69,8859.0,156.1549,156.2116,155.8958,156.0415,8859.0
2020-07-17 15:40:00,192.7,192.7,192.23,192.37,10212.0,156.0496,156.0496,155.669,155.7824,10212.0
2020-07-17 15:45:00,192.42,192.7,192.25,192.32,11144.0,155.8229,156.0496,155.6852,155.7419,11144.0
2020-07-17 15:50:00,192.3,192.43,192.18,192.23,15923.0,155.7257,155.831,155.6285,155.669,15923.0
2020-07-17 15:55:00,192.24,192.35,191.51,192.33,86040.0,155.6771,155.7662,155.086,155.75,86040.0
2020-07-20 09:30:00,192.3,192.52,191.99,192.22,7111.0,155.7257,155.9039,155.4747,155.6609,7111.0
2020-07-20 09:35:00,192.42,192.42,191.82,192.1,2040.0,155.8229,155.8229,155.337,155.5638,2040.0
2020-07-20 09:40:00,192.14,192.39,192.07,192.39,1320.0,155.5962,155.7986,155.5395,155.7986,1320.0
2020-07-20 09:45:00,192.26,192.37,191.94,191.96,1415.0,155.6933,155.7824,155.4342,155.4504,1415.0
2020-07-20 09:50:00,192.1,192.1,191.44,191.44,762.0,155.5638,155.5638,155.0293,155.0293,762.0
2020-07-20 09:55:00,191.2,191.2,190.6,190.91,2179.0,154.8349,154.8349,154.3491,154.6001,2179.0
2020-07-20 10:00:00,191.31,191.31,190.63,190.76,1428.0,154.924,154.924,154.3733,154.4786,1428.0
2020-07-20 10:05:00,190.75,190.89,190.46,190.5,2116.0,154.4705,154.5839,154.2357,154.2681,2116.0
2020-07-20 10:10:00,190.71,190.78,190.32,190.52,1247.0,154.4381,154.4948,154.1223,154.2843,1247.0
2020-07-20 10:15:00,190.43,190.61,190.33,190.61,1700.0,154.2114,154.3572,154.1304,154.3572,1700.0
2020-07-20 10:20:00,190.59,190.63,190.34,190.46,1204.0,154.341,154.3733,154.1385,154.2357,1204.0
2020-07-20 10:25:00,190.5,190.5,189.89,189.93,1800.0,154.2681,154.2681,153.7741,153.8065,1800.0
2020-07-20 10:30:00,190.02,190.2,189.93,190.15,1103.0,153.8794,154.0251,153.8065,153.9846,1103.0
2020-07-20 10:35:00,190.14,190.61,190.14,190.61,1200.0,153.9765,154.3572,153.9765,154.3572,1200.0
2020-07-20 10:40:00,190.54,190.54,190.17,190.21,2638.0,154.3005,154.3005,154.0008,154.0332,2638.0
2020-07-20 10:45:00,190.1,190.1,189.86,189.89,1300.0,153.9442,153.9442,153.7498,153.7741,1300.0
2020-07-20 10:50:00,189.83,189.83,189.35,189.42,2293.0,153.7255,153.7255,153.3368,153.3935,2293.0
2020-07-20 10:55:00,189.41,189.62,189.34,189.35,4440.0,153.3854,153.5554,153.3287,153.3368,4440.0
2020-07-20 11:00:00,189.35,189.65,189.19,189.65,4616.0,153.3368,153.5797,153.2072,153.5797,4616.0
2020-07-20 11:05:00,189.61,189.65,189.14,189.16,1801.0,153.5473,153.5797,153.1667,153.1829,1801.0
2020-07-20 11:10:00,189.07,189.16,188.99,189.06,2300.0,153.1101,153.1829,153.0453,153.102,2300.0
2020-07-20 11:15:00,188.97,189.01,188.79,188.81,2300.0,153.0291,153.0615,152.8833,152.8995,2300.0
2020-07-20 11:20:00,188.75,188.75,188.51,188.51,1900.0,152.8509,152.8509,152.6566,152.6566,1900.0
2020-07-20 11:25:00,188.31,188.38,188.21,188.35,1702.0,152.4946,152.5513,152.4136,152.527,1702.0
2020-07-20 11:30:00,188.43,188.47,188.08,188.08,4661.0,152.5918,152.6242,152.3083,152.3083,4661.0
2020-07-20 11:35:00,188.09,188.21,188.04,188.21,2066.0,152.3164,152.4136,152.2759,152.4136,2066.0
2020-07-20 11:40:00,188.16,188.26,188.05,188.05,2496.0,152.3731,152.4541,152.284,152.284,2496.0
2020-07-20 11:45:00,188.09,188.14,188.09,188.14,1707.0,152.3164,152.3569,152.3164,152.3569,1707.0
2020-07-20 11:50:00,188.14,188.33,188.13,188.14,1600.0,152.3569,152.5108,152.3488,152.3569,1600.0
2020-07-20 11:55:00,188.08,188.08,187.77,187.99,3691.0,152.3083,152.3083,152.0573,152.2355,3691.0
2020-07-20 12:00:00,187.96,188.18,187.83,188.15,5925.0,152.2112,152.3893,152.1059,152.365,5925.0
2020-07-20 12:05:00,188.15,188.43,188.14,188.36,2831.0,152.365,152.5918,152.3569,152.5351,2831.0
2020-07-20 12:10:00,188.45,188.58,188.37,188.57,2497.0,152.608,152.7132,152.5432,152.7051,2497.0
2020-07-20 12:15:00,188.59,188.85,188.59,188.85,2465.0,152.7213,152.9319,152.7213,152.9319,2465.0
2020-07-20 12:20:00,188.89,188.96,188.79,188.96,2982.0,152.9643,153.021,152.8833,153.021,2982.0
2020-07-20 12:25:00,188.98,189.0,188.68,188.78,1789.0,153.0372,153.0534,152.7942,152.8752,1789.0
2020-07-20 12:30:00,188.78,188.83,188.66,188.78,2923.0,152.8752,152.9157,152.778,152.8752,2923.0
2020-07-20 12:35:00,188.74,188.8,188.69,188.71,2129.0,152.8428,152.8914,152.8023,152.8185,2129.0
2020-07-20 12:40:00,188.66,188.72,188.61,188.67,2606.0,152.778,152.8266,152.7375,152.7861,2606.0
2020-07-20 12:45:00,188.67,188.82,188.67,188.82,1604.0,152.7861,152.9076,152.7861,152.9076,1604.0
2020-07-20 12:50:00,188.75,189.14,188.75,188.99,3554.0,152.8509,153.1667,152.8509,153.0453,3554.0
2020-07-20 12:55:00,188.95,189.12,188.94,189.08,1980.0,153.0129,153.1505,153.0048,153.1181,1980.0
2020-07-20 13:00:00,189.15,189.15,188.58,188.58,3660.0,153.1748,153.1748,152.7132,152.7132,3660.0
2020-07-20 13:05:00,188.69,188.82,188.56,188.68,3838.0,152.8023,152.9076,152.697,152.7942,3838.0
2020-07-20 13:10:00,188.62,188.7,188.54,188.55,2224.0,152.7456,152.8104,152.6809,152.689,2224.0
2020-07-20 13:15:00,188.59,188.72,188.59,188.72,1237.0,152.7213,152.8266,152.7213,152.8266,1237.0
2020-07-20 13:20:00,188.69,188.87,188.65,188.83,1719.0,152.8023,152.9481,152.7699,152.9157,1719.0
2020-07-20 13:25:00,188.83,189.06,188.78,188.95,4476.0,152.9157,153.102,152.8752,153.0129,4476.0
2020-07-20 13:30:00,188.87,189.01,188.84,188.84,2200.0,152.9481,153.0615,152.9238,152.9238,2200.0
2020-07-20 13:35:00,188.83,188.86,188.5,188.5,2000.0,152.9157,152.94,152.6485,152.6485,2000.0
2020-07-20 13:40:00,188.5,188.64,188.5,188.64,2228.0,152.6485,152.7618,152.6485,152.7618,2228.0
2020-07-20 13:45:00,188.65,188.65,188.57,188.57,600.0,152.7699,152.7699,152.7051,152.7051,600.0
2020-07-20 13:50:00,188.59,188.81,188.59,188.81,4076.0,152.7213,152.8995,152.7213,152.8995,4076.0
2020-07-20 13:55:00,188.73,189.1,188.73,189.08,2618.0,152.8347,153.1343,152.8347,153.1181,2618.0
2020-07-20 14:00:00,188.92,189.0,188.9,189.0,1459.0,152.9886,153.0534,152.9724,153.0534,1459.0
2020-07-20 14:05:00,188.93,188.95,188.93,188.95,300.0,152.9967,153.0129,152.9967,153.0129,300.0
2020-07-20 14:10:00,188.94,188.95,188.83,188.84,800.0,153.0048,153.0129,152.9157,152.9238,800.0
2020-07-20 14:15:00,188.8,188.88,188.75,188.88,3638.0,152.8914,152.9562,152.8509,152.9562,3638.0
2020-07-20 14:20:00,188.86,188.98,188.8,188.95,1398.0,152.94,153.0372,152.8914,153.0129,1398.0
2020-07-20 14:25:00,188.98,189.08,188.98,189.08,2434.0,153.0372,153.1181,153.0372,153.1181,2434.0
2020-07-20 14:30:00,189.15,189.25,189.08,189.09,2146.0,153.1748,153.2558,153.1181,153.1262,2146.0
2020-07-20 14:35:00,189.16,189.25,189.15,189.19,1348.0,153.1829,153.2558,153.1748,153.2072,1348.0
2020-07-20 14:40:00,189.13,189.13,188.91,188.92,1500.0,153.1586,153.1586,152.9805,152.9886,1500.0
2020-07-20 14:45:00,188.9,188.9,188.77,188.77,900.0,152.9724,152.9724,152.8671,152.8671,900.0
2020-07-20 14:50:00,188.79,188.81,188.57,188.69,3031.0,152.8833,152.8995,152.7051,152.8023,3031.0
2020-07-20 14:55:00,188.65,188.65,188.29,188.37,3007.0,152.7699,152.7699,152.4784,152.5432,3007.0
2020-07-20 15:00:00,188.42,188.53,188.42,188.46,1837.0,152.5837,152.6728,152.5837,152.6161,1837.0
2020-07-20 15:05:00,188.5,188.55,188.42,188.44,1004.0,152.6485,152.689,152.5837,152.5999,1004.0
2020-07-20 15:10:00,188.34,188.49,188.34,188.49,700.0,152.5189,152.6404,152.5189,152.6404,700.0
2020-07-20 15:15:00,188.42,188.46,188.32,188.32,2542.0,152.5837,152.6161,152.5027,152.5027,2542.0
2020-07-20 15:20:00,188.29,188.34,188.21,188.24,6010.0,152.4784,152.5189,152.4136,152.4379,6010.0
2020-07-20 15:25:00,188.26,188.43,188.19,188.2,1902.0,152.4541,152.5918,152.3974,152.4055,1902.0
2020-07-20 15:30:00,188.16,188.29,188.13,188.22,3200.0,152.3731,152.4784,152.3488,152.4217,3200.0
2020-07-20 15:35:00,188.18,188.34,188.17,188.27,2300.0,152.3893,152.5189,152.3812,152.4622,2300.0
2020-07-20 15:40:00,188.19,188.28,188.14,188.2,3931.0,152.3974,152.4703,152.3569,152.4055,3931.0
2020-07-20 15:45:00,188.19,188.33,188.14,188.15,5330.0,152.3974,152.5108,152.3569,152.365,5330.0
2020-07-20 15:50:00,188.3,188.72,188.08,188.14,11640.0,152.4865,152.8266,152.3083,152.3569,11640.0
2020-07-20 15:55:00,188.14,188.19,187.76,187.86,31299.0,152.3569,152.3974,152.0492,152.1302,31299.0
2020-07-21 09:30:00,189.18,189.22,188.29,188.29,6157.0,153.1991,153.2315,152.4784,152.4784,6157.0
2020-07-21 09:35:00,188.22,189.18,188.21,189.03,3368.0,152.4217,153.1991,152.4136,153.0777,3368.0
2020-07-21 09:40:00,188.87,189.12,188.39,188.64,2200.0,152.9481,153.1505,152.5594,152.7618,2200.0
2020-07-21 09:45:00,188.61,188.61,188.27,188.32,1200.0,152.7375,152.7375,152.4622,152.5027,1200.0
2020-07-21 09:50:00,188.36,188.84,188.25,188.42,2600.0,152.5351,152.9238,152.446,152.5837,2600.0
2020-07-21 09:55:00,188.41,188.42,188.19,188.3,1500.0,152.5756,152.5837,152.3974,152.4865,1500.0
2020-07-21 10:00:00,188.41,188.78,188.22,188.35,5246.0,152.5756,152.8752,152.4217,152.527,5246.0
2020-07-21 10:05:00,188.37,188.95,188.34,188.55,2320.0,152.5432,153.0129,152.5189,152.689,2320.0
2020-07-21 10:10:00,188.62,189.06,188.6,188.6,3926.0,152.7456,153.102,152.7294,152.7294,3926.0
2020-07-21 10:15:00,188.71,189.07,188.66,188.83,3555.0,152.8185,153.1101,152.778,152.9157,3555.0
2020-07-21 10:20:00,189.01,189.03,188.65,188.89,2106.0,153.0615,153.0777,152.7699,152.9643,2106.0
2020-07-21 10:25:00,188.9,188.94,188.67,188.77,1100.0,152.9724,153.0048,152.7861,152.8671,1100.0
2020-07-21 10:30:00,188.74,189.13,188.68,189.11,4200.0,152.8428,153.1586,152.7942,153.1424,4200.0
2020-07-21 10:35:00,189.07,189.13,188.95,189.13,800.0,153.1101,153.1586,153.0129,153.1586,800.0
2020-07-21 10:40:00,188.93,189.14,188.91,189.03,2448.0,152.9967,153.1667,152.9805,153.0777,2448.0
2020-07-21 10:45:00,189.03,189.19,188.82,188.87,2620.0,153.0777,153.2072,152.9076,152.9481,2620.0
2020-07-21 10:50:00,188.83,189.11,188.76,188.8,2770.0,152.9157,153.1424,152.859,152.8914,2770.0
2020-07-21 10:55:00,188.8,189.01,188.79,188.88,3464.0,152.8914,153.0615,152.8833,152.9562,3464.0
2020-07-21 11:00:00,188.8,188.89,188.69,188.71,3115.0,152.8914,152.9643,152.8023,152.8185,3115.0
2020-07-21 11:05:00,188.71,188.73,188.19,188.61,3967.0,152.8185,152.8347,152.3974,152.7375,3967.0
2020-07-21 11:10:00,188.4,188.64,188.36,188.63,2862.0,152.5675,152.7618,152.5351,152.7537,2862.0
2020-07-21 11:15:00,188.59,188.9,188.59,188.84,2300.0,152.7213,152.9724,152.7213,152.9238,2300.0
2020-07-21 11:20:00,188.76,188.76,188.47,188.7,3400.0,152.859,152.859,152.6242,152.8104,3400.0
2020-07-21 11:25:00,188.85,189.19,188.85,189.13,2839.0,152.9319,153.2072,152.9319,153.1586,2839.0
2020-07-21 11:30:00,189.29,189.48,189.18,189.19,4934.0,153.2882,153.4421,153.1991,153.2072,4934.0
2020-07-21 11:35:00,189.24,189.39,189.13,189.39,4004.0,153.2477,153.3692,153.1586,153.3692,4004.0
2020-07-21 11:40:00,189.4,189.4,189.06,189.19,3118.0,153.3773,153.3773,153.102,153.2072,3118.0
2020-07-21 11:45:00,189.19,189.19,188.97,189.02,2376.0,153.2072,153.2072,153.0291,153.0696,2376.0
2020-07-21 11:50:00,189.06,189.18,188.94,188.95,2500.0,153.102,153.1991,153.0048,153.0129,2500.0
2020-07-21 11:55:00,188.97,189.13,188.85,188.85,3635.0,153.0291,153.1586,152.9319,152.9319,3635.0
2020-07-21 12:00:00,188.79,188.85,188.72,188.83,892.0,152.8833,152.9319,152.8266,152.9157,892.0
2020-07-21 12:05:00,188.77,188.78,188.67,188.73,1200.0,152.8671,152.8752,152.7861,152.8347,1200.0
2020-07-21 12:10:00,188.86,188.86,188.59,188.79,2450.0,152.94,152.94,152.7213,152.8833,2450.0
2020-07-21 12:15:00,188.79,188.84,188.56,188.56,2925.0,152.8833,152.9238,152.697,152.697,2925.0
2020-07-21 12:20:00,188.6,189.04,188.6,189.04,3700.0,152.7294,153.0858,152.7294,153.0858,3700.0
2020-07-21 12:25:00,189.14,189.28,189.14,189.28,2200.0,153.1667,153.2801,153.1667,153.2801,2200.0
2020-07-21 12:30:00,189.28,189.38,189.26,189.31,1951.0,153.2801,153.3611,153.2639,153.3044,1951.0
2020-07-21 12:35:00,189.39,189.47,189.31,189.31,1429.0,153.3692,153.434,153.3044,153.3044,1429.0
2020-07-21 12:40:00,189.1,189.39,189.1,189.37,2621.0,153.1343,153.3692,153.1343,153.353,2621.0
2020-07-21 12:45:00,189.29,189.29,189.15,189.2,1400.0,153.2882,153.2882,153.1748,153.2153,1400.0
2020-07-21 12:50:00,189.16,189.29,188.89,188.89,1498.0,153.1829,153.2882,152.9643,152.9643,1498.0
2020-07-21 12:55:00,188.89,188.99,188.88,188.91,1223.0,152.9643,153.0453,152.9562,152.9805,1223.0
2020-07-21 13:00:00,188.88,189.24,188.88,189.09,3334.0,152.9562,153.2477,152.9562,153.1262,3334.0
2020-07-21 13:05:00,189.09,189.14,188.99,189.09,2246.0,153.1262,153.1667,153.0453,153.1262,2246.0
2020-07-21 13:10:00,189.01,189.11,188.97,188.97,1314.0,153.0615,153.1424,153.0291,153.0291,1314.0
2020-07-21 13:15:00,188.98,189.09,188.93,188.93,1429.0,153.0372,153.1262,152.9967,152.9967,1429.0
2020-07-21 13:20:00,189.0,189.04,188.77,188.83,1920.0,153.0534,153.0858,152.8671,152.9157,1920.0
2020-07-21 13:25:00,188.86,188.92,188.67,188.74,6200.0,152.94,152.9886,152.7861,152.8428,6200.0
2020-07-21 13:30:00,188.74,188.74,188.67,188.67,900.0,152.8428,152.8428,152.7861,152.7861,900.0
2020-07-21 13:35:00,188.63,188.77,188.62,188.7,1500.0,152.7537,152.8671,152.7456,152.8104,1500.0
2020-07-21 13:40:00,188.7,188.7,188.6,188.63,3569.0,152.8104,152.8104,152.7294,152.7537,3569.0
2020-07-21 13:45:00,188.63,188.69,188.61,188.63,5481.0,152.7537,152.8023,152.7375,152.7537,5481.0
2020-07-21 13:50:00,188.63,188.63,188.44,188.44,1241.0,152.7537,152.7537,152.5999,152.5999,1241.0
2020-07-21 13:55:00,188.49,188.54,188.4,188.5,6400.0,152.6404,152.6809,152.5675,152.6485,6400.0
2020-07-21 14:00:00,188.53,188.55,188.31,188.4,1900.0,152.6728,152.689,152.4946,152.5675,1900.0
2020-07-21 14:05:00,188.37,188.37,188.2,188.21,2100.0,152.5432,152.5432,152.4055,152.4136,2100.0
2020-07-21 14:10:00,188.12,188.28,188.11,188.26,3035.0,152.3407,152.4703,152.3326,152.4541,3035.0
2020-07-21 14:15:00,188.22,188.32,188.04,188.15,4800.0,152.4217,152.5027,152.2759,152.365,4800.0
2020-07-21 14:20:00,188.08,188.11,187.91,187.93,2915.0,152.3083,152.3326,152.1707,152.1869,2915.0
2020-07-21 14:25:00,187.91,188.03,187.79,187.81,2935.0,152.1707,152.2679,152.0735,152.0897,2935.0
2020-07-21 14:30:00,187.88,187.91,187.55,187.55,2301.0,152.1464,152.1707,151.8791,151.8791,2301.0
2020-07-21 14:35:00,187.59,187.68,187.53,187.58,4450.0,151.9115,151.9844,151.8629,151.9034,4450.0
2020-07-21 14:40:00,187.59,187.78,187.55,187.65,3300.0,151.9115,152.0654,151.8791,151.9601,3300.0
2020-07-21 14:45:00,187.58,187.63,187.55,187.58,1600.0,151.9034,151.9439,151.8791,151.9034,1600.0
2020-07-21 14:50:00,187.58,187.8,187.56,187.66,1990.0,151.9034,152.0816,151.8872,151.9682,1990.0
2020-07-21 14:55:00,187.66,187.66,187.55,187.55,900.0,151.9682,151.9682,151.8791,151.8791,900.0
2020-07-21 15:00:00,187.55,187.67,187.51,187.51,3379.0,151.8791,151.9763,151.8468,151.8468,3379.0
2020-07-21 15:05:00,187.52,187.66,187.5,187.66,4541.0,151.8549,151.9682,151.8387,151.9682,4541.0
2020-07-21 15:10:00,187.6,187.62,187.5,187.58,11299.0,151.9196,151.9358,151.8387,151.9034,11299.0
2020-07-21 15:15:00,187.6,187.66,187.52,187.52,3410.0,151.9196,151.9682,151.8549,151.8549,3410.0
2020-07-21 15:20:00,187.58,187.69,187.5,187.52,7397.0,151.9034,151.9925,151.8387,151.8549,7397.0
2020-07-21 15:25:00,187.62,187.68,187.5,187.56,2725.0,151.9358,151.9844,151.8387,151.8872,2725.0
2020-07-21 15:30:00,187.6,187.63,187.41,187.45,7993.0,151.9196,151.9439,151.7658,151.7982,7993.0
2020-07-21 15:35:00,187.48,187.56,187.24,187.24,9449.0,151.8225,151.8872,151.6281,151.6281,9449.0
2020-07-21 15:40:00,187.24,187.38,187.24,187.29,6514.0,151.6281,151.7415,151.6281,151.6686,6514.0
2020-07-21 15:45:00,187.26,187.35,187.04,187.05,15238.0,151.6443,151.7172,151.4661,151.4742,15238.0
2020-07-21 15:50:00,187.0,187.06,186.72,186.81,25922.0,151.4338,151.4823,151.207,151.2799,25922.0
2020-07-21 15:55:00,186.86,187.01,186.71,186.84,32960.0,151.3204,151.4418,151.1989,151.3042,32960.0
2020-07-22 09:30:00,185.27,185.79,184.2,184.39,22716.0,150.0328,150.4539,149.1663,149.3202,22716.0
2020-07-22 09:35:00,184.44,186.4,184.44,186.4,23169.0,149.3606,150.9479,149.3606,150.9479,23169.0
2020-07-22 09:40:00,186.3,187.3,186.3,187.18,6159.0,150.8669,151.6767,150.8669,151.5795,6159.0
2020-07-22 09:45:00,187.25,187.47,187.25,187.46,550.0,151.6362,151.8144,151.6362,151.8063,550.0
2020-07-22 09:50:00,187.35,187.65,187.13,187.13,3457.0,151.7172,151.9601,151.539,151.539,3457.0
2020-07-22 09:55:00,186.99,187.09,186.63,187.09,1800.0,151.4257,151.5066,151.1341,151.5066,1800.0
2020-07-22 10:00:00,187.01,187.01,186.47,186.91,1997.0,151.4418,151.4418,151.0046,151.3609,1997.0
2020-07-22 10:05:00,186.8,186.9,186.22,186.9,4308.0,151.2718,151.3528,150.8021,151.3528,4308.0
2020-07-22 10:10:00,186.88,187.46,186.88,187.26,4300.0,151.3366,151.8063,151.3366,151.6443,4300.0
2020-07-22 10:15:00,187.1,187.1,186.66,186.66,1497.0,151.5147,151.5147,151.1584,151.1584,1497.0
2020-07-22 10:20:00,186.74,186.88,186.68,186.74,1904.0,151.2232,151.3366,151.1746,151.2232,1904.0
2020-07-22 10:25:00,186.67,186.67,186.27,186.56,3509.0,151.1665,151.1665,150.8426,151.0774,3509.0
2020-07-22 10:30:00,186.64,186.76,186.19,186.2,3162.0,151.1422,151.2394,150.7778,150.7859,3162.0
2020-07-22 10:35:00,186.17,186.68,186.16,186.66,4561.0,150.7616,151.1746,150.7535,151.1584,4561.0
2020-07-22 10:40:00,186.59,186.69,186.55,186.59,2157.0,151.1017,151.1827,151.0693,151.1017,2157.0
2020-07-22 10:45:00,186.71,187.56,186.7,187.43,4613.0,151.1989,151.8872,151.1908,151.782,4613.0
2020-07-22 10:50:00,187.41,187.91,187.18,187.81,7128.0,151.7658,152.1707,151.5795,152.0897,7128.0
2020-07-22 10:55:00,187.81,187.85,187.45,187.58,1865.0,152.0897,152.1221,151.7982,151.9034,1865.0
2020-07-22 11:00:00,187.69,188.26,187.64,188.25,6122.0,151.9925,152.4541,151.952,152.446,6122.0
2020-07-22 11:05:00,188.22,188.42,188.07,188.22,7538.0,152.4217,152.5837,152.3002,152.4217,7538.0
2020-07-22 11:10:00,187.93,188.07,187.87,188.07,1500.0,152.1869,152.3002,152.1383,152.3002,1500.0
2020-07-22 11:15:00,187.87,188.11,187.87,188.06,1577.0,152.1383,152.3326,152.1383,152.2921,1577.0
2020-07-22 11:20:00,188.09,188.45,188.05,188.45,1900.0,152.3164,152.608,152.284,152.608,1900.0
2020-07-22 11:25:00,188.48,189.2,188.42,188.56,6300.0,152.6323,153.2153,152.5837,152.697,6300.0
2020-07-22 11:30:00,188.48,188.67,188.41,188.52,2045.0,152.6323,152.7861,152.5756,152.6647,2045.0
2020-07-22 11:35:00,188.4,188.44,188.17,188.25,2479.0,152.5675,152.5999,152.3812,152.446,2479.0
2020-07-22 11:40:00,188.06,188.06,187.76,187.93,2593.0,152.2921,152.2921,152.0492,152.1869,2593.0
2020-07-22 11:45:00,187.93,187.94,187.73,187.91,13588.0,152.1869,152.195,152.0249,152.1707,13588.0
2020-07-22 11:50:00,187.99,188.36,187.97,188.31,1738.0,152.2355,152.5351,152.2193,152.4946,1738.0
2020-07-22 11:55:00,188.25,188.28,188.04,188.15,1850.0,152.446,152.4703,152.2759,152.365,1850.0
2020-07-22 12:00:00,188.11,188.11,188.0,188.01,1323.0,152.3326,152.3326,152.2436,152.2517,1323.0
2020-07-22 12:05:00,188.02,188.12,187.89,188.11,4103.0,152.2598,152.3407,152.1545,152.3326,4103.0
2020-07-22 12:10:00,188.13,188.14,187.99,188.05,2300.0,152.3488,152.3569,152.2355,152.284,2300.0
2020-07-22 12:15:00,188.12,188.26,188.07,188.22,4145.0,152.3407,152.4541,152.3002,152.4217,4145.0
2020-07-22 12:20:00,188.2,188.22,188.09,188.11,2062.0,152.4055,152.4217,152.3164,152.3326,2062.0
2020-07-22 12:25:00,188.13,188.2,188.0,188.0,1300.0,152.3488,152.4055,152.2436,152.2436,1300.0
2020-07-22 12:30:00,187.94,187.95,187.77,187.77,1400.0,152.195,152.2031,152.0573,152.0573,1400.0
2020-07-22 12:35:00,187.81,187.86,187.71,187.84,4322.0,152.0897,152.1302,152.0087,152.114,4322.0
2020-07-22 12:40:00,187.82,187.85,187.76,187.76,2472.0,152.0978,152.1221,152.0492,152.0492,2472.0
2020-07-22 12:45:00,187.79,187.87,187.73,187.73,1376.0,152.0735,152.1383,152.0249,152.0249,1376.0
2020-07-22 12:50:00,187.77,187.77,187.62,187.62,4254.0,152.0573,152.0573,151.9358,151.9358,4254.0
2020-07-22 12:55:00,187.66,187.8,187.65,187.73,1927.0,151.9682,152.0816,151.9601,152.0249,1927.0
2020-07-22 13:00:00,187.63,187.63,187.28,187.29,2820.0,151.9439,151.9439,151.6605,151.6686,2820.0
2020-07-22 13:05:00,187.3,187.56,187.3,187.56,1451.0,151.6767,151.8872,151.6767,151.8872,1451.0
2020-07-22 13:10:00,187.56,187.93,187.54,187.79,3165.0,151.8872,152.1869,151.871,152.0735,3165.0
2020-07-22 13:15:00,187.78,187.78,187.56,187.61,2984.0,152.0654,152.0654,151.8872,151.9277,2984.0
2020-07-22 13:20:00,187.56,187.56,187.3,187.34,2100.0,151.8872,151.8872,151.6767,151.7091,2100.0
2020-07-22 13:25:00,187.36,187.48,187.33,187.42,1630.0,151.7253,151.8225,151.701,151.7739,1630.0
2020-07-22 13:30:00,187.43,187.43,187.31,187.31,1600.0,151.782,151.782,151.6848,151.6848,1600.0
2020-07-22 13:35:00,187.36,187.46,187.14,187.14,3535.0,151.7253,151.8063,151.5471,151.5471,3535.0
2020-07-22 13:40:00,187.08,187.12,187.07,187.11,2500.0,151.4985,151.5309,151.4904,151.5228,2500.0
2020-07-22 13:45:00,187.11,187.11,186.78,186.84,5185.0,151.5228,151.5228,151.2556,151.3042,5185.0
2020-07-22 13:50:00,187.07,187.11,187.05,187.05,6318.0,151.4904,151.5228,151.4742,151.4742,6318.0
2020-07-22 13:55:00,187.01,187.03,186.97,187.02,1701.0,151.4418,151.458,151.4095,151.4499,1701.0
2020-07-22 14:00:00,187.04,187.58,187.04,187.5,10134.0,151.4661,151.9034,151.4661,151.8387,10134.0
2020-07-22 14:05:00,187.53,187.59,187.46,187.52,1943.0,151.8629,151.9115,151.8063,151.8549,1943.0
2020-07-22 14:10:00,187.49,187.49,187.24,187.29,3578.0,151.8306,151.8306,151.6281,151.6686,3578.0
2020-07-22 14:15:00,187.34,187.74,187.29,187.54,5498.0,151.7091,152.033,151.6686,151.871,5498.0
2020-07-22 14:20:00,187.62,188.19,187.54,188.19,3317.0,151.9358,152.3974,151.871,152.3974,3317.0
2020-07-22 14:25:00,188.22,188.35,188.04,188.22,4830.0,152.4217,152.527,152.2759,152.4217,4830.0
2020-07-22 14:30:00,188.15,188.15,187.81,187.87,3814.0,152.365,152.365,152.0897,152.1383,3814.0
2020-07-22 14:35:00,187.84,187.91,187.34,187.5,4700.0,152.114,152.1707,151.7091,151.8387,4700.0
2020-07-22 14:40:00,187.58,187.85,187.51,187.85,2710.0,151.9034,152.1221,151.8468,152.1221,2710.0
2020-07-22 14:45:00,188.11,188.52,188.09,188.38,3900.0,152.3326,152.6647,152.3164,152.5513,3900.0
2020-07-22 14:50:00,188.4,188.42,188.24,188.36,4554.0,152.5675,152.5837,152.4379,152.5351,4554.0
2020-07-22 14:55:00,188.39,188.46,188.18,188.27,4802.0,152.5594,152.6161,152.3893,152.4622,4802.0
2020-07-22 15:00:00,188.42,188.42,188.19,188.27,3819.0,152.5837,152.5837,152.3974,152.4622,3819.0
2020-07-22 15:05:00,188.3,188.54,188.3,188.36,6402.0,152.4865,152.6809,152.4865,152.5351,6402.0
2020-07-22 15:10:00,188.39,188.58,188.25,188.42,7405.0,152.5594,152.7132,152.446,152.5837,7405.0
2020-07-22 15:15:00,188.5,188.6,188.37,188.56,3900.0,152.6485,152.7294,152.5432,152.697,3900.0
2020-07-22 15:20:00,188.51,188.96,188.43,188.96,4765.0,152.6566,153.021,152.5918,153.021,4765.0
2020-07-22 15:25:00,188.95,188.95,188.6,188.61,7295.0,153.0129,153.0129,152.7294,152.7375,7295.0
2020-07-22 15:30:00,188.58,188.65,188.08,188.11,10363.0,152.7132,152.7699,152.3083,152.3326,10363.0
2020-07-22 15:35:00,188.15,188.42,188.15,188.34,8860.0,152.365,152.5837,152.365,152.5189,8860.0
2020-07-22 15:40:00,188.35,188.35,188.2,188.33,9696.0,152.527,152.527,152.4055,152.5108,9696.0
2020-07-22 15:45:00,188.33,188.8,188.31,188.65,14689.0,152.5108,152.8914,152.4946,152.7699,14689.0
2020-07-22 15:50:00,188.72,188.79,187.93,188.34,28487.0,152.8266,152.8833,152.1869,152.5189,28487.0
2020-07-22 15:55:00,188.4,188.57,188.09,188.37,44015.0,152.5675,152.7051,152.3164,152.5432,44015.0
2020-07-23 09:30:00,188.9,190.0,188.9,189.63,9310.0,152.9724,153.8632,152.9724,153.5635,9310.0
2020-07-23 09:35:00,189.75,189.75,189.33,189.54,1267.0,153.6607,153.6607,153.3206,153.4907,1267.0
2020-07-23 09:40:00,189.15,189.35,188.89,188.89,1900.0,153.1748,153.3368,152.9643,152.9643,1900.0
2020-07-23 09:45:00,188.91,188.95,187.82,187.82,3654.0,152.9805,153.0129,152.0978,152.0978,3654.0
2020-07-23 09:50:00,187.83,187.83,187.29,187.44,3103.0,152.1059,152.1059,151.6686,151.7901,3103.0
2020-07-23 09:55:00,187.51,187.54,186.93,186.94,5610.0,151.8468,151.871,151.3771,151.3852,5610.0
2020-07-23 10:00:00,186.89,186.89,186.45,186.73,4653.0,151.3447,151.3447,150.9884,151.2151,4653.0
2020-07-23 10:05:00,186.78,187.0,186.09,186.09,5455.0,151.2556,151.4338,150.6968,150.6968,5455.0
2020-07-23 10:10:00,186.28,186.55,186.02,186.31,5237.0,150.8507,151.0693,150.6401,150.875,5237.0
2020-07-23 10:15:00,186.44,186.68,186.32,186.41,4079.0,150.9803,151.1746,150.8831,150.956,4079.0
2020-07-23 10:20:00,186.26,186.33,185.73,185.79,4135.0,150.8345,150.8912,150.4053,150.4539,4135.0
2020-07-23 10:25:00,185.68,186.49,185.42,186.4,4963.0,150.3648,151.0208,150.1543,150.9479,4963.0
2020-07-23 10:30:00,186.44,186.51,186.07,186.07,6264.0,150.9803,151.0369,150.6806,150.6806,6264.0
2020-07-23 10:35:00,186.01,186.7,185.92,186.59,2210.0,150.632,151.1908,150.5592,151.1017,2210.0
2020-07-23 10:40:00,186.59,186.59,186.23,186.31,1003.0,151.1017,151.1017,150.8102,150.875,1003.0
2020-07-23 10:45:00,186.31,186.53,186.31,186.45,4306.0,150.875,151.0531,150.875,150.9884,4306.0
2020-07-23 10:50:00,186.48,186.59,186.12,186.12,2173.0,151.0127,151.1017,150.7211,150.7211,2173.0
2020-07-23 10:55:00,186.21,186.52,186.18,186.39,4546.0,150.794,151.045,150.7697,150.9398,4546.0
2020-07-23 11:00:00,186.53,186.78,186.46,186.72,4807.0,151.0531,151.2556,150.9965,151.207,4807.0
2020-07-23 11:05:00,186.68,187.04,186.66,187.04,4517.0,151.1746,151.4661,151.1584,151.4661,4517.0
2020-07-23 11:10:00,187.05,187.35,187.02,187.35,1611.0,151.4742,151.7172,151.4499,151.7172,1611.0
2020-07-23 11:15:00,187.27,187.49,187.25,187.46,3800.0,151.6524,151.8306,151.6362,151.8063,3800.0
2020-07-23 11:20:00,187.46,187.8,187.46,187.67,2901.0,151.8063,152.0816,151.8063,151.9763,2901.0
2020-07-23 11:25:00,187.67,187.82,187.49,187.82,2628.0,151.9763,152.0978,151.8306,152.0978,2628.0
2020-07-23 11:30:00,187.81,187.96,187.56,187.8,3078.0,152.0897,152.2112,151.8872,152.0816,3078.0
2020-07-23 11:35:00,187.74,187.89,187.51,187.52,4182.0,152.033,152.1545,151.8468,151.8549,4182.0
2020-07-23 11:40:00,187.57,187.57,187.04,187.06,1518.0,151.8953,151.8953,151.4661,151.4823,1518.0
2020-07-23 11:45:00,187.02,187.43,187.02,187.43,530.0,151.4499,151.782,151.4499,151.782,530.0
2020-07-23 11:50:00,187.68,187.87,187.67,187.86,1435.0,151.9844,152.1383,151.9763,152.1302,1435.0
2020-07-23 11:55:00,187.88,187.88,187.53,187.56,2332.0,152.1464,152.1464,151.8629,151.8872,2332.0
2020-07-23 12:00:00,187.43,187.51,187.25,187.25,1266.0,151.782,151.8468,151.6362,151.6362,1266.0
2020-07-23 12:05:00,187.25,187.55,187.24,187.26,2934.0,151.6362,151.8791,151.6281,151.6443,2934.0
2020-07-23 12:10:00,187.47,187.52,187.39,187.43,604.0,151.8144,151.8549,151.7496,151.782,604.0
2020-07-23 12:15:00,187.36,187.36,187.21,187.22,2236.0,151.7253,151.7253,151.6038,151.6119,2236.0
2020-07-23 12:20:00,187.22,187.35,187.22,187.3,911.0,151.6119,151.7172,151.6119,151.6767,911.0
2020-07-23 12:25:00,187.26,187.38,187.2,187.38,1939.0,151.6443,151.7415,151.5957,151.7415,1939.0
2020-07-23 12:30:00,187.4,187.51,187.36,187.51,1104.0,151.7577,151.8468,151.7253,151.8468,1104.0
2020-07-23 12:35:00,187.56,187.87,187.56,187.87,1500.0,151.8872,152.1383,151.8872,152.1383,1500.0
2020-07-23 12:40:00,187.96,188.35,187.96,188.01,3700.0,152.2112,152.527,152.2112,152.2517,3700.0
2020-07-23 12:45:00,188.18,188.21,187.99,188.2,3910.0,152.3893,152.4136,152.2355,152.4055,3910.0
2020-07-23 12:50:00,188.32,188.48,188.15,188.41,4494.0,152.5027,152.6323,152.365,152.5756,4494.0
2020-07-23 12:55:00,188.46,188.47,188.17,188.2,2700.0,152.6161,152.6242,152.3812,152.4055,2700.0
2020-07-23 13:00:00,188.2,188.29,188.13,188.27,1756.0,152.4055,152.4784,152.3488,152.4622,1756.0
2020-07-23 13:05:00,188.2,188.24,187.95,187.95,1400.0,152.4055,152.4379,152.2031,152.2031,1400.0
2020-07-23 13:10:00,188.07,188.13,188.04,188.11,1693.0,152.3002,152.3488,152.2759,152.3326,1693.0
2020-07-23 13:15:00,188.07,188.09,187.99,187.99,1689.0,152.3002,152.3164,152.2355,152.2355,1689.0
2020-07-23 13:20:00,188.03,188.25,188.02,188.22,2072.0,152.2679,152.446,152.2598,152.4217,2072.0
2020-07-23 13:25:00,188.23,188.3,188.06,188.3,4804.0,152.4298,152.4865,152.2921,152.4865,4804.0
2020-07-23 13:30:00,188.31,188.36,188.27,188.33,910.0,152.4946,152.5351,152.4622,152.5108,910.0
2020-07-23 13:35:00,188.34,188.48,188.31,188.48,600.0,152.5189,152.6323,152.4946,152.6323,600.0
2020-07-23 13:40:00,188.44,188.44,188.0,188.02,4160.0,152.5999,152.5999,152.2436,152.2598,4160.0
2020-07-23 13:45:00,188.1,188.14,188.01,188.09,1813.0,152.3245,152.3569,152.2517,152.3164,1813.0
2020-07-23 13:50:00,188.07,188.07,187.84,187.84,2100.0,152.3002,152.3002,152.114,152.114,2100.0
2020-07-23 13:55:00,187.8,187.8,187.36,187.42,2934.0,152.0816,152.0816,151.7253,151.7739,2934.0
2020-07-23 14:00:00,187.37,187.41,187.12,187.25,6778.0,151.7334,151.7658,151.5309,151.6362,6778.0
2020-07-23 14:05:00,187.32,187.46,187.05,187.34,5418.0,151.6929,151.8063,151.4742,151.7091,5418.0
2020-07-23 14:10:00,187.17,187.17,186.95,187.04,2561.0,151.5714,151.5714,151.3933,151.4661,2561.0
2020-07-23 14:15:00,187.02,187.02,186.68,186.71,2704.0,151.4499,151.4499,151.1746,151.1989,2704.0
2020-07-23 14:20:00,186.9,187.08,186.72,187.06,2023.0,151.3528,151.4985,151.207,151.4823,2023.0
2020-07-23 14:25:00,187.07,187.15,187.0,187.15,1401.0,151.4904,151.5552,151.4338,151.5552,1401.0
2020-07-23 14:30:00,187.24,187.28,187.01,187.09,2100.0,151.6281,151.6605,151.4418,151.5066,2100.0
2020-07-23 14:35:00,187.08,187.17,186.99,186.99,2100.0,151.4985,151.5714,151.4257,151.4257,2100.0
2020-07-23 14:40:00,187.21,187.42,187.21,187.25,525.0,151.6038,151.7739,151.6038,151.6362,525.0
2020-07-23 14:45:00,187.19,187.3,187.09,187.22,3416.0,151.5876,151.6767,151.5066,151.6119,3416.0
2020-07-23 14:50:00,187.29,187.47,187.29,187.32,1007.0,151.6686,151.8144,151.6686,151.6929,1007.0
2020-07-23 14:55:00,187.28,187.3,187.16,187.19,2163.0,151.6605,151.6767,151.5633,151.5876,2163.0
2020-07-23 15:00:00,187.22,187.22,187.04,187.17,800.0,151.6119,151.6119,151.4661,151.5714,800.0
2020-07-23 15:05:00,187.21,187.23,187.04,187.2,1300.0,151.6038,151.62,151.4661,151.5957,1300.0
2020-07-23 15:10:00,187.25,187.36,187.05,187.28,2707.0,151.6362,151.7253,151.4742,151.6605,2707.0
2020-07-23 15:15:00,187.35,187.35,187.16,187.16,1000.0,151.7172,151.7172,151.5633,151.5633,1000.0
2020-07-23 15:20:00,187.23,187.3,187.05,187.16,1709.0,151.62,151.6767,151.4742,151.5633,1709.0
2020-07-23 15:25:00,187.1,187.21,187.0,187.12,3334.0,151.5147,151.6038,151.4338,151.5309,3334.0
2020-07-23 15:30:00,187.12,187.5,186.86,187.29,5436.0,151.5309,151.8387,151.3204,151.6686,5436.0
2020-07-23 15:35:00,187.31,187.51,187.13,187.27,19178.0,151.6848,151.8468,151.539,151.6524,19178.0
2020-07-23 15:40:00,187.27,187.39,187.13,187.39,2817.0,151.6524,151.7496,151.539,151.7496,2817.0
2020-07-23 15:45:00,187.39,187.43,186.97,187.15,7807.0,151.7496,151.782,151.4095,151.5552,7807.0
2020-07-23 15:50:00,187.05,187.11,186.57,187.01,14041.0,151.4742,151.5228,151.0855,151.4418,14041.0
2020-07-23 15:55:00,187.09,187.34,187.0,187.14,22962.0,151.5066,151.7091,151.4338,151.5471,22962.0
2020-07-24 09:30:00,187.7,188.05,187.64,188.05,8149.0,152.0006,152.284,151.952,152.284,8149.0
2020-07-24 09:35:00,187.67,187.91,187.29,187.91,1700.0,151.9763,152.1707,151.6686,152.1707,1700.0
2020-07-24 09:40:00,187.98,188.0,187.32,187.49,1300.0,152.2274,152.2436,151.6929,151.8306,1300.0
2020-07-24 09:45:00,187.35,187.95,187.18,187.95,1444.0,151.7172,152.2031,151.5795,152.2031,1444.0
2020-07-24 09:50:00,187.89,188.24,187.63,187.74,2200.0,152.1545,152.4379,151.9439,152.033,2200.0
2020-07-24 09:55:00,187.71,188.13,187.71,187.82,1701.0,152.0087,152.3488,152.0087,152.0978,1701.0
2020-07-24 10:00:00,187.58,187.84,187.0,187.0,1600.0,151.9034,152.114,151.4338,151.4338,1600.0
2020-07-24 10:05:00,187.01,187.01,186.58,186.78,3180.0,151.4418,151.4418,151.0936,151.2556,3180.0
2020-07-24 10:10:00,186.55,187.01,186.55,187.01,400.0,151.0693,151.4418,151.0693,151.4418,400.0
2020-07-24 10:15:00,186.77,186.81,186.67,186.69,900.0,151.2475,151.2799,151.1665,151.1827,900.0
2020-07-24 10:20:00,186.79,187.14,186.63,186.94,5141.0,151.2637,151.5471,151.1341,151.3852,5141.0
2020-07-24 10:25:00,187.02,187.12,187.02,187.11,885.0,151.4499,151.5309,151.4499,151.5228,885.0
2020-07-24 10:30:00,186.97,187.1,186.62,186.73,2411.0,151.4095,151.5147,151.126,151.2151,2411.0
2020-07-24 10:35:00,186.89,186.9,186.59,186.59,1124.0,151.3447,151.3528,151.1017,151.1017,1124.0
2020-07-24 10:40:00,186.67,186.86,186.67,186.75,771.0,151.1665,151.3204,151.1665,151.2313,771.0
2020-07-24 10:45:00,186.66,186.89,186.66,186.75,1100.0,151.1584,151.3447,151.1584,151.2313,1100.0
2020-07-24 10:50:00,186.62,186.74,186.55,186.55,1273.0,151.126,151.2232,151.0693,151.0693,1273.0
2020-07-24 10:55:00,186.57,186.62,186.23,186.55,5303.0,151.0855,151.126,150.8102,151.0693,5303.0
2020-07-24 11:00:00,186.5,186.62,186.48,186.58,2500.0,151.0288,151.126,151.0127,151.0936,2500.0
2020-07-24 11:05:00,186.61,186.65,186.58,186.58,1424.0,151.1179,151.1503,151.0936,151.0936,1424.0
2020-07-24 11:10:00,186.57,186.8,186.57,186.72,2266.0,151.0855,151.2718,151.0855,151.207,2266.0
2020-07-24 11:15:00,186.64,186.7,185.8,185.8,7238.0,151.1422,151.1908,150.462,150.462,7238.0
2020-07-24 11:20:00,185.73,186.11,185.62,185.98,2877.0,150.4053,150.713,150.3162,150.6077,2877.0
2020-07-24 11:25:00,185.99,186.01,185.63,185.71,1020.0,150.6158,150.632,150.3243,150.3891,1020.0
2020-07-24 11:30:00,185.72,185.86,185.5,185.5,1153.0,150.3972,150.5106,150.219,150.219,1153.0
2020-07-24 11:35:00,185.58,186.0,185.58,185.86,2000.0,150.2838,150.6239,150.2838,150.5106,2000.0
2020-07-24 11:40:00,185.87,185.89,185.82,185.89,700.0,150.5187,150.5349,150.4782,150.5349,700.0
2020-07-24 11:45:00,185.99,186.0,185.5,185.52,2387.0,150.6158,150.6239,150.219,150.2352,2387.0
2020-07-24 11:50:00,185.53,185.56,185.37,185.45,2913.0,150.2433,150.2676,150.1138,150.1786,2913.0
2020-07-24 11:55:00,185.38,185.42,185.07,185.12,2585.0,150.1219,150.1543,149.8708,149.9113,2585.0
2020-07-24 12:00:00,185.18,185.36,185.08,185.16,2200.0,149.9599,150.1057,149.8789,149.9437,2200.0
2020-07-24 12:05:00,185.16,185.33,185.1,185.3,4549.0,149.9437,150.0814,149.8951,150.0571,4549.0
2020-07-24 12:10:00,185.27,185.42,185.12,185.42,5926.0,150.0328,150.1543,149.9113,150.1543,5926.0
2020-07-24 12:15:00,185.42,185.49,185.2,185.3,5207.0,150.1543,150.2109,149.9761,150.0571,5207.0
2020-07-24 12:20:00,185.34,185.35,185.2,185.2,3500.0,150.0895,150.0976,149.9761,149.9761,3500.0
2020-07-24 12:25:00,185.23,185.33,185.22,185.25,3498.0,150.0004,150.0814,149.9923,150.0166,3498.0
2020-07-24 12:30:00,185.25,185.38,185.24,185.28,2500.0,150.0166,150.1219,150.0085,150.0409,2500.0
2020-07-24 12:35:00,185.31,185.32,185.1,185.11,3440.0,150.0652,150.0733,149.8951,149.9032,3440.0
2020-07-24 12:40:00,185.18,185.37,185.15,185.31,1810.0,149.9599,150.1138,149.9356,150.0652,1810.0
2020-07-24 12:45:00,185.26,185.33,185.11,185.25,2011.0,150.0247,150.0814,149.9032,150.0166,2011.0
2020-07-24 12:50:00,185.27,185.34,185.23,185.32,1616.0,150.0328,150.0895,150.0004,150.0733,1616.0
2020-07-24 12:55:00,185.25,185.31,185.23,185.31,1400.0,150.0166,150.0652,150.0004,150.0652,1400.0
2020-07-24 13:00:00,185.35,185.43,185.27,185.32,1301.0,150.0976,150.1624,150.0328,150.0733,1301.0
2020-07-24 13:05:00,185.32,185.45,185.16,185.45,2070.0,150.0733,150.1786,149.9437,150.1786,2070.0
2020-07-24 13:10:00,185.51,185.52,185.35,185.44,4000.0,150.2271,150.2352,150.0976,150.1705,4000.0
2020-07-24 13:15:00,185.46,185.73,185.37,185.73,1332.0,150.1866,150.4053,150.1138,150.4053,1332.0
2020-07-24 13:20:00,185.74,185.74,185.59,185.59,600.0,150.4134,150.4134,150.2919,150.2919,600.0
2020-07-24 13:25:00,185.7,185.81,185.56,185.66,4138.0,150.381,150.4701,150.2676,150.3486,4138.0
2020-07-24 13:30:00,185.52,185.88,185.51,185.6,2831.0,150.2352,150.5268,150.2271,150.3,2831.0
2020-07-24 13:35:00,185.56,185.62,185.36,185.38,2218.0,150.2676,150.3162,150.1057,150.1219,2218.0
2020-07-24 13:40:00,185.33,185.52,185.31,185.5,800.0,150.0814,150.2352,150.0652,150.219,800.0
2020-07-24 13:45:00,185.51,185.8,185.51,185.7,1810.0,150.2271,150.462,150.2271,150.381,1810.0
2020-07-24 13:50:00,185.67,185.67,185.59,185.64,1000.0,150.3567,150.3567,150.2919,150.3324,1000.0
2020-07-24 13:55:00,185.55,185.64,185.54,185.59,1464.0,150.2595,150.3324,150.2514,150.2919,1464.0
2020-07-24 14:00:00,185.57,185.72,185.53,185.65,700.0,150.2757,150.3972,150.2433,150.3405,700.0
2020-07-24 14:05:00,185.69,185.71,185.38,185.38,1800.0,150.3729,150.3891,150.1219,150.1219,1800.0
2020-07-24 14:10:00,185.4,185.6,185.26,185.6,2016.0,150.1381,150.3,150.0247,150.3,2016.0
2020-07-24 14:15:00,185.57,185.58,185.51,185.53,1206.0,150.2757,150.2838,150.2271,150.2433,1206.0
2020-07-24 14:20:00,185.61,185.69,185.61,185.69,800.0,150.3081,150.3729,150.3081,150.3729,800.0
2020-07-24 14:25:00,185.73,185.81,185.58,185.65,4217.0,150.4053,150.4701,150.2838,150.3405,4217.0
2020-07-24 14:30:00,185.6,185.61,185.51,185.61,1465.0,150.3,150.3081,150.2271,150.3081,1465.0
2020-07-24 14:35:00,185.65,185.66,185.53,185.6,1139.0,150.3405,150.3486,150.2433,150.3,1139.0
2020-07-24 14:40:00,185.65,185.75,185.62,185.62,400.0,150.3405,150.4215,150.3162,150.3162,400.0
2020-07-24 14:45:00,185.59,185.66,185.58,185.63,890.0,150.2919,150.3486,150.2838,150.3243,890.0
2020-07-24 14:50:00,185.61,185.65,185.53,185.57,1910.0,150.3081,150.3405,150.2433,150.2757,1910.0
2020-07-24 14:55:00,185.56,185.57,185.44,185.52,3889.0,150.2676,150.2757,150.1705,150.2352,3889.0
2020-07-24 15:00:00,185.52,185.8,185.52,185.79,3657.0,150.2352,150.462,150.2352,150.4539,3657.0
2020-07-24 15:05:00,185.79,185.84,185.63,185.73,5500.0,150.4539,150.4944,150.3243,150.4053,5500.0
2020-07-24 15:10:00,185.69,185.8,185.69,185.71,3104.0,150.3729,150.462,150.3729,150.3891,3104.0
2020-07-24 15:15:00,185.71,185.74,185.47,185.53,5392.0,150.3891,150.4134,150.1947,150.2433,5392.0
2020-07-24 15:20:00,185.58,185.76,185.53,185.53,7627.0,150.2838,150.4296,150.2433,150.2433,7627.0
2020-07-24 15:25:00,185.49,185.64,185.33,185.4,3320.0,150.2109,150.3324,150.0814,150.1381,3320.0
2020-07-24 15:30:00,185.39,185.44,185.13,185.21,8237.0,150.13,150.1705,149.9194,149.9842,8237.0
2020-07-24 15:35:00,185.17,185.43,185.06,185.26,11267.0,149.9518,150.1624,149.8627,150.0247,11267.0
2020-07-24 15:40:00,185.29,185.4,185.23,185.28,8420.0,150.049,150.1381,150.0004,150.0409,8420.0
2020-07-24 15:45:00,185.23,185.35,185.18,185.2,15163.0,150.0004,150.0976,149.9599,149.9761,15163.0
2020-07-24 15:50:00,185.19,185.51,185.06,185.43,17946.0,149.968,150.2271,149.8627,150.1624,17946.0
2020-07-24 15:55:00,185.42,185.47,185.11,185.36,45412.0,150.1543,150.1947,149.9032,150.1057,45412.0
2020-07-27 09:30:00,185.33,185.33,184.08,184.2,16022.0,150.0814,150.0814,149.0691,149.1663,16022.0
2020-07-27 09:35:00,184.34,184.34,183.3,183.43,5785.0,149.2797,149.2797,148.4375,148.5427,5785.0
2020-07-27 09:40:00,183.36,183.81,183.22,183.75,2852.0,148.4861,148.8505,148.3727,148.8019,2852.0
2020-07-27 09:45:00,183.72,184.0,183.5,183.84,4415.0,148.7776,149.0043,148.5994,148.8748,4415.0
2020-07-27 09:50:00,183.71,184.42,183.56,184.08,1700.0,148.7695,149.3445,148.648,149.0691,1700.0
2020-07-27 09:55:00,184.3,184.64,184.04,184.63,2500.0,149.2473,149.5226,149.0367,149.5145,2500.0
2020-07-27 10:00:00,184.47,184.47,184.12,184.37,2698.0,149.3849,149.3849,149.1015,149.304,2698.0
2020-07-27 10:05:00,184.3,184.71,184.14,184.71,2175.0,149.2473,149.5793,149.1177,149.5793,2175.0
2020-07-27 10:10:00,184.83,185.27,184.66,185.11,2737.0,149.6765,150.0328,149.5388,149.9032,2737.0
2020-07-27 10:15:00,185.21,185.21,184.96,185.08,1007.0,149.9842,149.9842,149.7817,149.8789,1007.0
2020-07-27 10:20:00,185.01,185.34,185.0,185.26,3587.0,149.8222,150.0895,149.8141,150.0247,3587.0
2020-07-27 10:25:00,185.19,185.22,184.94,185.22,2751.0,149.968,149.9923,149.7656,149.9923,2751.0
2020-07-27 10:30:00,185.15,185.4,185.15,185.15,5589.0,149.9356,150.1381,149.9356,149.9356,5589.0
2020-07-27 10:35:00,185.22,185.22,184.85,185.05,2878.0,149.9923,149.9923,149.6927,149.8546,2878.0
2020-07-27 10:40:00,184.95,184.95,184.68,184.68,400.0,149.7736,149.7736,149.555,149.555,400.0
2020-07-27 10:45:00,184.73,184.88,184.66,184.88,2279.0,149.5955,149.717,149.5388,149.717,2279.0
2020-07-27 10:50:00,184.95,185.13,184.66,184.67,2919.0,149.7736,149.9194,149.5388,149.5469,2919.0
2020-07-27 10:55:00,184.65,185.07,184.65,184.93,1850.0,149.5307,149.8708,149.5307,149.7575,1850.0
2020-07-27 11:00:00,184.85,185.28,184.83,185.19,2375.0,149.6927,150.0409,149.6765,149.968,2375.0
2020-07-27 11:05:00,185.21,185.36,185.06,185.06,2115.0,149.9842,150.1057,149.8627,149.8627,2115.0
2020-07-27 11:10:00,185.01,185.01,184.76,184.95,2500.0,149.8222,149.8222,149.6198,149.7736,2500.0
2020-07-27 11:15:00,184.84,184.88,184.83,184.88,1153.0,149.6846,149.717,149.6765,149.717,1153.0
2020-07-27 11:20:00,184.83,184.95,184.78,184.85,2280.0,149.6765,149.7736,149.636,149.6927,2280.0
2020-07-27 11:25:00,184.88,184.9,184.71,184.87,1500.0,149.717,149.7332,149.5793,149.7089,1500.0
2020-07-27 11:30:00,184.91,184.97,184.71,184.93,1400.0,149.7413,149.7898,149.5793,149.7575,1400.0
2020-07-27 11:35:00,185.01,185.01,184.84,184.92,1026.0,149.8222,149.8222,149.6846,149.7494,1026.0
2020-07-27 11:40:00,184.99,184.99,184.89,184.95,1135.0,149.806,149.806,149.7251,149.7736,1135.0
2020-07-27 11:45:00,184.99,185.01,184.91,184.96,724.0,149.806,149.8222,149.7413,149.7817,724.0
2020-07-27 11:50:00,184.98,185.14,184.98,185.0,1911.0,149.7979,149.9275,149.7979,149.8141,1911.0
2020-07-27 11:55:00,185.0,185.13,185.0,185.09,800.0,149.8141,149.9194,149.8141,149.887,800.0
2020-07-27 12:00:00,185.14,185.24,185.14,185.17,1807.0,149.9275,150.0085,149.9275,149.9518,1807.0
2020-07-27 12:05:00,185.22,185.31,185.21,185.26,900.0,149.9923,150.0652,149.9842,150.0247,900.0
2020-07-27 12:10:00,185.31,185.32,185.13,185.14,900.0,150.0652,150.0733,149.9194,149.9275,900.0
2020-07-27 12:15:00,185.16,185.2,185.08,185.08,1100.0,149.9437,149.9761,149.8789,149.8789,1100.0
2020-07-27 12:20:00,185.08,185.3,185.03,185.2,2647.0,149.8789,150.0571,149.8384,149.9761,2647.0
2020-07-27 12:25:00,185.25,185.28,185.16,185.27,1627.0,150.0166,150.0409,149.9437,150.0328,1627.0
2020-07-27 12:30:00,185.29,185.4,185.28,185.4,845.0,150.049,150.1381,150.0409,150.1381,845.0
2020-07-27 12:35:00,185.27,185.36,185.22,185.36,1000.0,150.0328,150.1057,149.9923,150.1057,1000.0
2020-07-27 12:40:00,185.36,185.43,185.27,185.36,1697.0,150.1057,150.1624,150.0328,150.1057,1697.0
2020-07-27 12:45:00,185.4,185.64,185.4,185.64,2601.0,150.1381,150.3324,150.1381,150.3324,2601.0
2020-07-27 12:50:00,185.64,185.83,185.64,185.73,2102.0,150.3324,150.4863,150.3324,150.4053,2102.0
2020-07-27 12:55:00,185.75,185.75,185.66,185.72,1708.0,150.4215,150.4215,150.3486,150.3972,1708.0
2020-07-27 13:00:00,185.74,185.89,185.71,185.85,1300.0,150.4134,150.5349,150.3891,150.5025,1300.0
2020-07-27 13:05:00,185.89,185.92,185.88,185.92,600.0,150.5349,150.5592,150.5268,150.5592,600.0
2020-07-27 13:10:00,185.92,185.92,185.81,185.81,900.0,150.5592,150.5592,150.4701,150.4701,900.0
2020-07-27 13:15:00,185.86,185.96,185.83,185.94,2200.0,150.5106,150.5916,150.4863,150.5754,2200.0
2020-07-27 13:20:00,185.95,186.36,185.95,186.36,3100.0,150.5835,150.9155,150.5835,150.9155,3100.0
2020-07-27 13:25:00,186.35,186.41,186.23,186.41,2262.0,150.9074,150.956,150.8102,150.956,2262.0
2020-07-27 13:30:00,186.42,186.51,186.31,186.37,3738.0,150.9641,151.0369,150.875,150.9236,3738.0
2020-07-27 13:35:00,186.35,186.43,186.31,186.32,1436.0,150.9074,150.9722,150.875,150.8831,1436.0
2020-07-27 13:40:00,186.31,186.49,186.29,186.49,2135.0,150.875,151.0208,150.8588,151.0208,2135.0
2020-07-27 13:45:00,186.49,186.49,186.42,186.46,1652.0,151.0208,151.0208,150.9641,150.9965,1652.0
2020-07-27 13:50:00,186.41,186.53,186.35,186.5,3150.0,150.956,151.0531,150.9074,151.0288,3150.0
2020-07-27 13:55:00,186.57,186.68,186.57,186.67,1038.0,151.0855,151.1746,151.0855,151.1665,1038.0
2020-07-27 14:00:00,186.65,186.66,186.53,186.53,4394.0,151.1503,151.1584,151.0531,151.0531,4394.0
2020-07-27 14:05:00,186.51,186.7,186.42,186.69,3401.0,151.0369,151.1908,150.9641,151.1827,3401.0
2020-07-27 14:10:00,186.66,186.7,186.5,186.58,1833.0,151.1584,151.1908,151.0288,151.0936,1833.0
2020-07-27 14:15:00,186.64,186.64,186.36,186.37,2200.0,151.1422,151.1422,150.9155,150.9236,2200.0
2020-07-27 14:20:00,186.35,186.38,185.95,185.95,4223.0,150.9074,150.9317,150.5835,150.5835,4223.0
2020-07-27 14:25:00,185.91,186.02,185.9,186.01,2602.0,150.5511,150.6401,150.543,150.632,2602.0
2020-07-27 14:30:00,186.06,186.15,186.01,186.05,5509.0,150.6725,150.7454,150.632,150.6644,5509.0
2020-07-27 14:35:00,186.03,186.06,185.89,185.9,1387.0,150.6482,150.6725,150.5349,150.543,1387.0
2020-07-27 14:40:00,185.95,186.08,185.94,185.94,2024.0,150.5835,150.6887,150.5754,150.5754,2024.0
2020-07-27 14:45:00,185.9,185.9,185.78,185.79,3717.0,150.543,150.543,150.4458,150.4539,3717.0
2020-07-27 14:50:00,185.76,185.93,185.75,185.77,2781.0,150.4296,150.5673,150.4215,150.4377,2781.0
2020-07-27 14:55:00,185.8,185.85,185.66,185.66,3920.0,150.462,150.5025,150.3486,150.3486,3920.0
2020-07-27 15:00:00,185.64,185.71,185.61,185.7,2291.0,150.3324,150.3891,150.3081,150.381,2291.0
2020-07-27 15:05:00,185.55,185.55,185.45,185.45,1300.0,150.2595,150.2595,150.1786,150.1786,1300.0
2020-07-27 15:10:00,185.42,185.69,185.41,185.59,3311.0,150.1543,150.3729,150.1462,150.2919,3311.0
2020-07-27 15:15:00,185.78,185.78,185.54,185.56,6014.0,150.4458,150.4458,150.2514,150.2676,6014.0
2020-07-27 15:20:00,185.55,185.73,185.53,185.54,2967.0,150.2595,150.4053,150.2433,150.2514,2967.0
2020-07-27 15:25:00,185.57,185.67,185.57,185.59,1484.0,150.2757,150.3567,150.2757,150.2919,1484.0
2020-07-27 15:30:00,185.59,185.82,185.58,185.75,2834.0,150.2919,150.4782,150.2838,150.4215,2834.0
2020-07-27 15:35:00,185.78,185.85,185.7,185.77,13389.0,150.4458,150.5025,150.381,150.4377,13389.0
2020-07-27 15:40:00,185.77,185.84,185.49,185.52,19541.0,150.4377,150.4944,150.2109,150.2352,19541.0
2020-07-27 15:45:00,185.53,185.94,185.51,185.94,6911.0,150.2433,150.5754,150.2271,150.5754,6911.0
2020-07-27 15:50:00,185.88,185.99,185.5,185.51,11205.0,150.5268,150.6158,150.219,150.2271,11205.0
2020-07-27 15:55:00,185.49,185.61,185.24,185.52,32711.0,150.2109,150.3081,150.0085,150.2352,32711.0
2020-07-28 09:30:00,185.96,187.18,185.96,186.95,6359.0,150.5916,151.5795,150.5916,151.3933,6359.0
2020-07-28 09:35:00,187.14,188.16,187.11,187.95,10270.0,151.5471,152.3731,151.5228,152.2031,10270.0
2020-07-28 09:40:00,188.02,188.63,187.92,188.63,8116.0,152.2598,152.7537,152.1788,152.7537,8116.0
2020-07-28 09:45:00,188.47,188.83,188.34,188.53,4959.0,152.6242,152.9157,152.5189,152.6728,4959.0
2020-07-28 09:50:00,188.36,188.9,188.3,188.84,3106.0,152.5351,152.9724,152.4865,152.9238,3106.0
2020-07-28 09:55:00,188.72,188.85,188.36,188.79,3601.0,152.8266,152.9319,152.5351,152.8833,3601.0
2020-07-28 10:00:00,188.43,188.83,188.43,188.74,3237.0,152.5918,152.9157,152.5918,152.8428,3237.0
2020-07-28 10:05:00,188.71,189.6,188.7,189.49,11093.0,152.8185,153.5392,152.8104,153.4502,11093.0
2020-07-28 10:10:00,189.43,189.58,189.15,189.44,4691.0,153.4016,153.5231,153.1748,153.4097,4691.0
2020-07-28 10:15:00,189.48,189.54,189.11,189.26,2563.0,153.4421,153.4907,153.1424,153.2639,2563.0
2020-07-28 10:20:00,189.33,189.43,189.12,189.31,3800.0,153.3206,153.4016,153.1505,153.3044,3800.0
2020-07-28 10:25:00,189.22,189.79,189.21,189.73,6190.0,153.2315,153.6931,153.2234,153.6445,6190.0
2020-07-28 10:30:00,189.75,189.92,189.68,189.92,2386.0,153.6607,153.7984,153.604,153.7984,2386.0
2020-07-28 10:35:00,189.96,190.27,189.04,189.04,6577.0,153.8308,154.0818,153.0858,153.0858,6577.0
2020-07-28 10:40:00,189.02,189.41,188.79,189.29,7602.0,153.0696,153.3854,152.8833,153.2882,7602.0
2020-07-28 10:45:00,189.34,189.49,188.94,189.3,3218.0,153.3287,153.4502,153.0048,153.2963,3218.0
2020-07-28 10:50:00,189.23,189.23,188.99,189.0,1349.0,153.2396,153.2396,153.0453,153.0534,1349.0
2020-07-28 10:55:00,189.04,189.15,188.85,189.07,3386.0,153.0858,153.1748,152.9319,153.1101,3386.0
2020-07-28 11:00:00,189.06,189.29,188.77,189.29,3231.0,153.102,153.2882,152.8671,153.2882,3231.0
2020-07-28 11:05:00,189.16,189.43,189.12,189.25,6111.0,153.1829,153.4016,153.1505,153.2558,6111.0
2020-07-28 11:10:00,189.22,189.31,189.01,189.1,4417.0,153.2315,153.3044,153.0615,153.1343,4417.0
2020-07-28 11:15:00,189.05,189.24,188.97,189.21,3652.0,153.0939,153.2477,153.0291,153.2234,3652.0
2020-07-28 11:20:00,189.21,189.43,189.2,189.35,3138.0,153.2234,153.4016,153.2153,153.3368,3138.0
2020-07-28 11:25:00,189.3,189.5,189.28,189.29,4100.0,153.2963,153.4583,153.2801,153.2882,4100.0
2020-07-28 11:30:00,189.21,189.25,189.05,189.23,3100.0,153.2234,153.2558,153.0939,153.2396,3100.0
2020-07-28 11:35:00,189.24,189.78,189.24,189.78,4062.0,153.2477,153.685,153.2477,153.685,4062.0
2020-07-28 11:40:00,189.78,190.07,189.76,189.85,5205.0,153.685,153.9199,153.6688,153.7417,5205.0
2020-07-28 11:45:00,189.88,190.19,189.8,190.16,3201.0,153.766,154.017,153.7012,153.9927,3201.0
2020-07-28 11:50:00,190.01,190.06,189.81,189.88,1534.0,153.8713,153.9118,153.7093,153.766,1534.0
2020-07-28 11:55:00,189.73,189.81,189.68,189.71,1600.0,153.6445,153.7093,153.604,153.6283,1600.0
2020-07-28 12:00:00,189.64,190.03,189.64,190.02,1700.0,153.5716,153.8875,153.5716,153.8794,1700.0
2020-07-28 12:05:00,189.84,190.05,189.84,189.89,2676.0,153.7336,153.9037,153.7336,153.7741,2676.0
2020-07-28 12:10:00,189.9,190.33,189.9,190.28,2990.0,153.7822,154.1304,153.7822,154.0899,2990.0
2020-07-28 12:15:00,190.3,190.3,190.09,190.1,2000.0,154.1061,154.1061,153.9361,153.9442,2000.0
2020-07-28 12:20:00,190.02,190.09,189.96,190.04,2370.0,153.8794,153.9361,153.8308,153.8956,2370.0
2020-07-28 12:25:00,189.98,190.07,189.88,189.99,3250.0,153.847,153.9199,153.766,153.8551,3250.0
2020-07-28 12:30:00,190.0,190.13,189.99,190.09,3507.0,153.8632,153.9684,153.8551,153.9361,3507.0
2020-07-28 12:35:00,190.08,190.22,190.08,190.22,1325.0,153.928,154.0413,153.928,154.0413,1325.0
2020-07-28 12:40:00,190.13,190.4,190.13,190.4,2700.0,153.9684,154.1871,153.9684,154.1871,2700.0
2020-07-28 12:45:00,190.26,190.39,190.21,190.36,1626.0,154.0737,154.179,154.0332,154.1547,1626.0
2020-07-28 12:50:00,190.33,190.49,190.28,190.49,2130.0,154.1304,154.26,154.0899,154.26,2130.0
2020-07-28 12:55:00,190.52,190.65,190.28,190.51,4100.0,154.2843,154.3895,154.0899,154.2762,4100.0
2020-07-28 13:00:00,190.5,190.65,190.48,190.61,2056.0,154.2681,154.3895,154.2519,154.3572,2056.0
2020-07-28 13:05:00,190.6,190.71,190.42,190.42,1820.0,154.3491,154.4381,154.2033,154.2033,1820.0
2020-07-28 13:10:00,190.42,190.55,190.34,190.34,3371.0,154.2033,154.3086,154.1385,154.1385,3371.0
2020-07-28 13:15:00,190.37,190.38,190.25,190.34,2800.0,154.1628,154.1709,154.0656,154.1385,2800.0
2020-07-28 13:20:00,190.35,190.65,190.35,190.5,4890.0,154.1466,154.3895,154.1466,154.2681,4890.0
2020-07-28 13:25:00,190.5,190.77,190.4,190.72,2169.0,154.2681,154.4867,154.1871,154.4462,2169.0
2020-07-28 13:30:00,190.76,191.0,190.68,190.97,2198.0,154.4786,154.673,154.4138,154.6487,2198.0
2020-07-28 13:35:00,191.02,191.02,190.85,190.99,2309.0,154.6892,154.6892,154.5515,154.6649,2309.0
2020-07-28 13:40:00,191.02,191.3,191.02,191.15,2534.0,154.6892,154.9159,154.6892,154.7944,2534.0
2020-07-28 13:45:00,191.2,191.28,191.2,191.28,700.0,154.8349,154.8997,154.8349,154.8997,700.0
2020-07-28 13:50:00,191.22,191.22,191.09,191.11,1913.0,154.8511,154.8511,154.7459,154.7621,1913.0
2020-07-28 13:55:00,191.18,191.73,191.1,191.73,4173.0,154.8187,155.2641,154.754,155.2641,4173.0
2020-07-28 14:00:00,191.68,191.96,191.67,191.96,3369.0,155.2236,155.4504,155.2155,155.4504,3369.0
2020-07-28 14:05:00,191.87,191.89,191.69,191.84,2363.0,155.3775,155.3937,155.2317,155.3532,2363.0
2020-07-28 14:10:00,191.74,191.74,191.51,191.56,1626.0,155.2722,155.2722,155.086,155.1265,1626.0
2020-07-28 14:15:00,191.61,191.82,191.46,191.8,3169.0,155.167,155.337,155.0455,155.3208,3169.0
2020-07-28 14:20:00,191.8,191.82,191.46,191.65,6131.0,155.3208,155.337,155.0455,155.1993,6131.0
2020-07-28 14:25:00,191.64,191.83,191.55,191.78,2403.0,155.1913,155.3451,155.1184,155.3046,2403.0
2020-07-28 14:30:00,191.77,192.09,191.77,191.93,3476.0,155.2965,155.5557,155.2965,155.4261,3476.0
2020-07-28 14:35:00,191.83,192.24,191.82,192.22,3365.0,155.3451,155.6771,155.337,155.6609,3365.0
2020-07-28 14:40:00,192.25,192.27,192.0,192.24,2545.0,155.6852,155.7014,155.4828,155.6771,2545.0
2020-07-28 14:45:00,192.32,192.48,191.76,192.01,30581.0,155.7419,155.8715,155.2884,155.4909,30581.0
2020-07-28 14:50:00,191.98,192.27,191.91,192.27,5583.0,155.4666,155.7014,155.4099,155.7014,5583.0
2020-07-28 14:55:00,192.18,192.55,192.18,192.47,5858.0,155.6285,155.9282,155.6285,155.8634,5858.0
2020-07-28 15:00:00,192.46,192.47,192.12,192.22,5326.0,155.8553,155.8634,155.58,155.6609,5326.0
2020-07-28 15:05:00,192.18,192.35,192.09,192.31,5599.0,155.6285,155.7662,155.5557,155.7338,5599.0
2020-07-28 15:10:00,192.3,192.67,192.21,192.66,6599.0,155.7257,156.0254,155.6528,156.0173,6599.0
2020-07-28 15:15:00,192.66,193.17,192.61,193.11,7524.0,156.0173,156.4303,155.9768,156.3817,7524.0
2020-07-28 15:20:00,193.12,193.32,192.85,193.09,8513.0,156.3898,156.5517,156.1711,156.3655,8513.0
2020-07-28 15:25:00,193.16,193.27,193.08,193.17,4475.0,156.4222,156.5112,156.3574,156.4303,4475.0
2020-07-28 15:30:00,193.09,193.31,193.02,193.13,8856.0,156.3655,156.5436,156.3088,156.3979,8856.0
2020-07-28 15:35:00,193.13,193.41,193.12,193.25,9042.0,156.3979,156.6246,156.3898,156.495,9042.0
2020-07-28 15:40:00,193.29,193.65,193.23,193.5,21410.0,156.5274,156.819,156.4788,156.6975,21410.0
2020-07-28 15:45:00,193.57,193.66,193.4,193.55,20587.0,156.7542,156.8271,156.6165,156.738,20587.0
2020-07-28 15:50:00,193.55,193.76,193.3,193.44,42180.0,156.738,156.908,156.5355,156.6489,42180.0
2020-07-28 15:55:00,193.46,193.91,193.28,193.88,87858.0,156.6651,157.0295,156.5193,157.0052,87858.0
2020-07-29 09:30:00,194.17,194.7,193.22,193.22,16238.0,157.2401,157.6693,156.4707,156.4707,16238.0
2020-07-29 09:35:00,193.49,193.96,192.91,193.96,8861.0,156.6894,157.07,156.2197,157.07,8861.0
2020-07-29 09:40:00,194.39,195.39,194.39,195.21,2758.0,157.4182,158.228,157.4182,158.0823,2758.0
2020-07-29 09:45:00,195.37,195.47,194.81,194.97,11626.0,158.2118,158.2928,157.7583,157.8879,11626.0
2020-07-29 09:50:00,194.93,195.18,194.8,194.96,10056.0,157.8555,158.058,157.7502,157.8798,10056.0
2020-07-29 09:55:00,194.83,194.83,194.42,194.46,8192.0,157.7745,157.7745,157.4425,157.4749,8192.0
2020-07-29 10:00:00,194.49,194.71,193.94,194.22,8033.0,157.4992,157.6774,157.0538,157.2806,8033.0
2020-07-29 10:05:00,194.25,194.41,194.09,194.09,4429.0,157.3048,157.4344,157.1753,157.1753,4429.0
2020-07-29 10:10:00,194.19,194.51,194.15,194.34,3220.0,157.2563,157.5154,157.2239,157.3777,3220.0
2020-07-29 10:15:00,194.28,194.39,194.02,194.05,7620.0,157.3291,157.4182,157.1186,157.1429,7620.0
2020-07-29 10:20:00,194.14,194.14,193.37,193.38,6220.0,157.2158,157.2158,156.5922,156.6003,6220.0
2020-07-29 10:25:00,193.41,193.41,192.98,193.1,3117.0,156.6246,156.6246,156.2764,156.3736,3117.0
2020-07-29 10:30:00,193.27,193.28,193.0,193.12,5233.0,156.5112,156.5193,156.2926,156.3898,5233.0
2020-07-29 10:35:00,193.11,193.11,192.67,192.67,2286.0,156.3817,156.3817,156.0254,156.0254,2286.0
2020-07-29 10:40:00,192.74,193.09,192.73,193.01,4142.0,156.082,156.3655,156.0739,156.3007,4142.0
2020-07-29 10:45:00,193.04,193.04,192.79,192.94,2150.0,156.325,156.325,156.1225,156.244,2150.0
2020-07-29 10:50:00,192.78,192.92,192.78,192.81,3900.0,156.1144,156.2278,156.1144,156.1387,3900.0
2020-07-29 10:55:00,192.8,193.24,192.77,193.24,1902.0,156.1306,156.4869,156.1063,156.4869,1902.0
2020-07-29 11:00:00,193.29,193.29,193.18,193.22,1531.0,156.5274,156.5274,156.4384,156.4707,1531.0
2020-07-29 11:05:00,193.14,193.22,193.0,193.14,3426.0,156.406,156.4707,156.2926,156.406,3426.0
2020-07-29 11:10:00,193.19,193.2,193.04,193.13,1604.0,156.4465,156.4545,156.325,156.3979,1604.0
2020-07-29 11:15:00,193.17,193.48,193.14,193.45,2780.0,156.4303,156.6813,156.406,156.657,2780.0
2020-07-29 11:20:00,193.53,193.8,193.53,193.8,2204.0,156.7218,156.9404,156.7218,156.9404,2204.0
2020-07-29 11:25:00,193.86,194.08,193.86,194.02,4885.0,156.989,157.1672,156.989,157.1186,4885.0
2020-07-29 11:30:00,193.99,194.15,193.99,194.15,2284.0,157.0943,157.2239,157.0943,157.2239,2284.0
2020-07-29 11:35:00,194.24,194.36,194.24,194.36,2345.0,157.2967,157.3939,157.2967,157.3939,2345.0
2020-07-29 11:40:00,194.4,194.4,194.03,194.03,3512.0,157.4263,157.4263,157.1267,157.1267,3512.0
2020-07-29 11:45:00,194.06,194.28,194.06,194.22,2621.0,157.151,157.3291,157.151,157.2806,2621.0
2020-07-29 11:50:00,194.24,194.26,193.74,193.96,5680.0,157.2967,157.3129,156.8918,157.07,5680.0
2020-07-29 11:55:00,194.09,194.14,193.77,193.82,3946.0,157.1753,157.2158,156.9161,156.9566,3946.0
2020-07-29 12:00:00,193.89,194.06,193.83,193.87,3367.0,157.0133,157.151,156.9647,156.9971,3367.0
2020-07-29 12:05:00,194.0,194.27,194.0,194.27,2001.0,157.1024,157.321,157.1024,157.321,2001.0
2020-07-29 12:10:00,194.28,194.61,194.19,194.56,3736.0,157.3291,157.5964,157.2563,157.5559,3736.0
2020-07-29 12:15:00,194.6,194.62,194.32,194.36,4208.0,157.5883,157.6045,157.3615,157.3939,4208.0
2020-07-29 12:20:00,194.41,194.53,194.35,194.35,2818.0,157.4344,157.5316,157.3858,157.3858,2818.0
2020-07-29 12:25:00,194.37,194.71,194.34,194.61,4756.0,157.402,157.6774,157.3777,157.5964,4756.0
2020-07-29 12:30:00,194.63,194.83,194.59,194.81,12058.0,157.6126,157.7745,157.5802,157.7583,12058.0
2020-07-29 12:35:00,194.87,194.87,194.51,194.59,8386.0,157.8069,157.8069,157.5154,157.5802,8386.0
2020-07-29 12:40:00,194.52,194.53,194.27,194.52,3406.0,157.5235,157.5316,157.321,157.5235,3406.0
2020-07-29 12:45:00,194.65,194.66,194.48,194.53,1236.0,157.6288,157.6369,157.4911,157.5316,1236.0
2020-07-29 12:50:00,194.51,194.51,194.06,194.06,2715.0,157.5154,157.5154,157.151,157.151,2715.0
2020-07-29 12:55:00,193.93,194.26,193.86,194.22,2818.0,157.0457,157.3129,156.989,157.2806,2818.0
2020-07-29 13:00:00,194.19,194.28,193.9,194.17,2228.0,157.2563,157.3291,157.0214,157.2401,2228.0
2020-07-29 13:05:00,194.26,194.49,194.26,194.47,2437.0,157.3129,157.4992,157.3129,157.483,2437.0
2020-07-29 13:10:00,194.43,194.63,194.16,194.16,1998.0,157.4506,157.6126,157.232,157.232,1998.0
2020-07-29 13:15:00,194.2,194.21,193.68,193.68,1436.0,157.2644,157.2725,156.8433,156.8433,1436.0
2020-07-29 13:20:00,193.73,193.74,193.57,193.67,3546.0,156.8837,156.8918,156.7542,156.8352,3546.0
2020-07-29 13:25:00,193.62,193.67,193.56,193.62,2235.0,156.7947,156.8352,156.7461,156.7947,2235.0
2020-07-29 13:30:00,193.68,194.14,193.68,194.02,3214.0,156.8433,157.2158,156.8433,157.1186,3214.0
2020-07-29 13:35:00,194.02,194.1,194.02,194.1,1029.0,157.1186,157.1834,157.1186,157.1834,1029.0
2020-07-29 13:40:00,194.02,194.21,194.01,194.21,2682.0,157.1186,157.2725,157.1105,157.2725,2682.0
2020-07-29 13:45:00,194.14,194.14,193.9,193.97,2571.0,157.2158,157.2158,157.0214,157.0781,2571.0
2020-07-29 13:50:00,193.96,194.01,193.88,193.98,2201.0,157.07,157.1105,157.0052,157.0862,2201.0
2020-07-29 13:55:00,193.96,193.96,193.82,193.95,1404.0,157.07,157.07,156.9566,157.0619,1404.0
2020-07-29 14:00:00,194.12,194.24,193.97,194.22,4966.0,157.1996,157.2967,157.0781,157.2806,4966.0
2020-07-29 14:05:00,194.27,194.71,194.27,194.65,3926.0,157.321,157.6774,157.321,157.6288,3926.0
2020-07-29 14:10:00,194.7,194.7,194.39,194.58,2049.0,157.6693,157.6693,157.4182,157.5721,2049.0
2020-07-29 14:15:00,194.59,195.0,194.57,194.95,2804.0,157.5802,157.9122,157.564,157.8717,2804.0
2020-07-29 14:20:00,195.0,195.19,194.89,194.95,3101.0,157.9122,158.0661,157.8231,157.8717,3101.0
2020-07-29 14:25:00,194.96,195.13,194.91,195.11,3267.0,157.8798,158.0175,157.8393,158.0013,3267.0
2020-07-29 14:30:00,195.15,195.28,194.89,195.02,3718.0,158.0337,158.1389,157.8231,157.9284,3718.0
2020-07-29 14:35:00,195.04,195.15,194.9,195.15,3399.0,157.9446,158.0337,157.8312,158.0337,3399.0
2020-07-29 14:40:00,195.22,195.4,195.08,195.29,5548.0,158.0904,158.2361,157.977,158.147,5548.0
2020-07-29 14:45:00,195.31,195.55,195.29,195.54,3219.0,158.1632,158.3576,158.147,158.3495,3219.0
2020-07-29 14:50:00,195.52,195.76,195.43,195.76,5428.0,158.3333,158.5277,158.2604,158.5277,5428.0
2020-07-29 14:55:00,195.78,195.84,195.64,195.84,5242.0,158.5438,158.5924,158.4305,158.5924,5242.0
2020-07-29 15:00:00,195.8,195.87,195.29,195.43,8296.0,158.56,158.6167,158.147,158.2604,8296.0
2020-07-29 15:05:00,195.47,195.71,195.46,195.54,3818.0,158.2928,158.4872,158.2847,158.3495,3818.0
2020-07-29 15:10:00,195.57,195.84,195.48,195.84,6364.0,158.3738,158.5924,158.3009,158.5924,6364.0
2020-07-29 15:15:00,195.91,196.31,195.82,196.23,5439.0,158.6491,158.973,158.5762,158.9083,5439.0
2020-07-29 15:20:00,196.29,196.3,195.97,196.13,7292.0,158.9569,158.9649,158.6977,158.8273,7292.0
2020-07-29 15:25:00,196.14,196.52,196.14,196.46,6171.0,158.8354,159.1431,158.8354,159.0945,6171.0
2020-07-29 15:30:00,196.38,196.61,196.22,196.48,8715.0,159.0297,159.216,158.9002,159.1107,8715.0
2020-07-29 15:35:00,196.41,196.53,196.2,196.39,9346.0,159.054,159.1512,158.884,159.0378,9346.0
2020-07-29 15:40:00,196.41,196.56,196.33,196.49,12528.0,159.054,159.1755,158.9892,159.1188,12528.0
2020-07-29 15:45:00,196.5,197.44,196.42,197.44,19353.0,159.1269,159.8881,159.0621,159.8881,19353.0
2020-07-29 15:50:00,197.27,197.88,196.51,196.9,28595.0,159.7505,160.2444,159.135,159.4508,28595.0
2020-07-29 15:55:00,196.87,196.96,196.64,196.9,39315.0,159.4265,159.4994,159.2403,159.4508,39315.0
2020-07-30 09:30:00,194.72,194.95,193.75,194.95,6135.0,157.6855,157.8717,156.8999,157.8717,6135.0
2020-07-30 09:35:00,195.09,195.09,194.39,194.6,2050.0,157.9851,157.9851,157.4182,157.5883,2050.0
2020-07-30 09:40:00,194.7,195.19,194.7,194.7,3506.0,157.6693,158.0661,157.6693,157.6693,3506.0
2020-07-30 09:45:00,194.83,194.88,194.27,194.41,4404.0,157.7745,157.815,157.321,157.4344,4404.0
2020-07-30 09:50:00,194.38,195.57,194.21,195.57,6772.0,157.4101,158.3738,157.2725,158.3738,6772.0
2020-07-30 09:55:00,195.36,195.6,194.86,194.87,3323.0,158.2037,158.3981,157.7988,157.8069,3323.0
2020-07-30 10:00:00,194.87,195.23,194.68,195.07,30707.0,157.8069,158.0985,157.6531,157.9689,30707.0
2020-07-30 10:05:00,195.08,195.19,194.92,195.04,3946.0,157.977,158.0661,157.8474,157.9446,3946.0
2020-07-30 10:10:00,195.06,195.46,195.06,195.41,6500.0,157.9608,158.2847,157.9608,158.2442,6500.0
2020-07-30 10:15:00,195.47,195.57,195.12,195.57,6100.0,158.2928,158.3738,158.0094,158.3738,6100.0
2020-07-30 10:20:00,195.68,196.02,195.48,196.02,4886.0,158.4629,158.7382,158.3009,158.7382,4886.0
2020-07-30 10:25:00,195.97,195.97,195.31,195.47,4557.0,158.6977,158.6977,158.1632,158.2928,4557.0
2020-07-30 10:30:00,195.58,195.86,195.38,195.43,4530.0,158.3819,158.6086,158.2199,158.2604,4530.0
2020-07-30 10:35:00,195.44,195.72,195.28,195.46,4251.0,158.2685,158.4953,158.1389,158.2847,4251.0
2020-07-30 10:40:00,195.5,195.58,195.41,195.48,2651.0,158.3171,158.3819,158.2442,158.3009,2651.0
2020-07-30 10:45:00,195.5,195.51,195.03,195.28,4051.0,158.3171,158.3252,157.9365,158.1389,4051.0
2020-07-30 10:50:00,195.28,195.87,195.28,195.49,6031.0,158.1389,158.6167,158.1389,158.309,6031.0
2020-07-30 10:55:00,195.58,195.7,195.44,195.56,3501.0,158.3819,158.4791,158.2685,158.3657,3501.0
2020-07-30 11:00:00,195.46,195.84,195.34,195.49,3700.0,158.2847,158.5924,158.1875,158.309,3700.0
2020-07-30 11:05:00,195.48,195.54,195.24,195.54,3000.0,158.3009,158.3495,158.1066,158.3495,3000.0
2020-07-30 11:10:00,195.54,196.05,195.28,196.05,39102.0,158.3495,158.7625,158.1389,158.7625,39102.0
2020-07-30 11:15:00,195.99,196.23,195.63,195.99,3205.0,158.7139,158.9083,158.4224,158.7139,3205.0
2020-07-30 11:20:00,196.08,196.15,195.84,195.93,4200.0,158.7868,158.8435,158.5924,158.6653,4200.0
2020-07-30 11:25:00,195.86,196.3,195.84,196.28,4214.0,158.6086,158.9649,158.5924,158.9488,4214.0
2020-07-30 11:30:00,196.36,196.84,196.25,196.75,3600.0,159.0135,159.4022,158.9245,159.3294,3600.0
2020-07-30 11:35:00,196.74,197.0,196.73,196.84,5870.0,159.3213,159.5318,159.3132,159.4022,5870.0
2020-07-30 11:40:00,196.8,196.8,196.42,196.43,6298.0,159.3699,159.3699,159.0621,159.0702,6298.0
2020-07-30 11:45:00,196.41,196.7,196.4,196.7,5850.0,159.054,159.2889,159.0459,159.2889,5850.0
2020-07-30 11:50:00,196.71,196.72,196.54,196.66,3679.0,159.297,159.3051,159.1593,159.2565,3679.0
2020-07-30 11:55:00,196.67,196.78,196.58,196.78,3415.0,159.2646,159.3537,159.1917,159.3537,3415.0
2020-07-30 12:00:00,196.8,196.83,196.63,196.67,2008.0,159.3699,159.3941,159.2322,159.2646,2008.0
2020-07-30 12:05:00,196.7,196.71,196.34,196.34,3885.0,159.2889,159.297,158.9973,158.9973,3885.0
2020-07-30 12:10:00,196.19,196.49,196.16,196.36,7468.0,158.8759,159.1188,158.8516,159.0135,7468.0
2020-07-30 12:15:00,196.48,196.95,196.43,196.7,2022.0,159.1107,159.4913,159.0702,159.2889,2022.0
2020-07-30 12:20:00,196.59,196.59,196.35,196.51,3942.0,159.1998,159.1998,159.0054,159.135,3942.0
2020-07-30 12:25:00,196.45,196.68,196.31,196.66,3505.0,159.0864,159.2727,158.973,159.2565,3505.0
2020-07-30 12:30:00,196.66,196.69,196.55,196.57,2201.0,159.2565,159.2808,159.1674,159.1836,2201.0
2020-07-30 12:35:00,196.57,196.66,196.48,196.49,2801.0,159.1836,159.2565,159.1107,159.1188,2801.0
2020-07-30 12:40:00,196.5,196.61,196.41,196.46,6110.0,159.1269,159.216,159.054,159.0945,6110.0
2020-07-30 12:45:00,196.45,196.7,196.45,196.69,5109.0,159.0864,159.2889,159.0864,159.2808,5109.0
2020-07-30 12:50:00,196.72,196.74,196.5,196.58,3287.0,159.3051,159.3213,159.1269,159.1917,3287.0
2020-07-30 12:55:00,196.53,196.54,196.38,196.42,4711.0,159.1512,159.1593,159.0297,159.0621,4711.0
2020-07-30 13:00:00,196.39,196.44,196.0,196.09,2600.0,159.0378,159.0783,158.722,158.7949,2600.0
2020-07-30 13:05:00,196.04,196.2,196.04,196.12,4444.0,158.7544,158.884,158.7544,158.8192,4444.0
2020-07-30 13:10:00,196.06,196.45,196.01,196.4,4260.0,158.7706,159.0864,158.7301,159.0459,4260.0
2020-07-30 13:15:00,196.44,196.44,196.33,196.38,3100.0,159.0783,159.0783,158.9892,159.0297,3100.0
2020-07-30 13:20:00,196.37,196.39,196.24,196.38,4255.0,159.0216,159.0378,158.9164,159.0297,4255.0
2020-07-30 13:25:00,196.33,196.36,196.2,196.29,4300.0,158.9892,159.0135,158.884,158.9569,4300.0
2020-07-30 13:30:00,196.35,196.35,196.04,196.09,3227.0,159.0054,159.0054,158.7544,158.7949,3227.0
2020-07-30 13:35:00,196.14,196.17,195.98,195.98,4000.0,158.8354,158.8597,158.7058,158.7058,4000.0
2020-07-30 13:40:00,196.04,196.15,195.89,196.0,5402.0,158.7544,158.8435,158.6329,158.722,5402.0
2020-07-30 13:45:00,195.97,196.35,195.89,196.3,18724.0,158.6977,159.0054,158.6329,158.9649,18724.0
2020-07-30 13:50:00,196.33,196.34,196.15,196.25,10104.0,158.9892,158.9973,158.8435,158.9245,10104.0
2020-07-30 13:55:00,196.25,196.34,196.19,196.34,11858.0,158.9245,158.9973,158.8759,158.9973,11858.0
2020-07-30 14:00:00,196.33,196.35,196.13,196.13,5405.0,158.9892,159.0054,158.8273,158.8273,5405.0
2020-07-30 14:05:00,196.14,196.35,196.14,196.35,6200.0,158.8354,159.0054,158.8354,159.0054,6200.0
2020-07-30 14:10:00,196.27,196.35,196.16,196.33,6256.0,158.9407,159.0054,158.8516,158.9892,6256.0
2020-07-30 14:15:00,196.22,196.35,196.05,196.28,33305.0,158.9002,159.0054,158.7625,158.9488,33305.0
2020-07-30 14:20:00,196.33,196.35,196.29,196.35,5567.0,158.9892,159.0054,158.9569,159.0054,5567.0
2020-07-30 14:25:00,196.32,196.45,196.32,196.42,8811.0,158.9811,159.0864,158.9811,159.0621,8811.0
2020-07-30 14:30:00,196.45,196.45,196.23,196.45,7187.0,159.0864,159.0864,158.9083,159.0864,7187.0
2020-07-30 14:35:00,196.41,196.5,196.34,196.37,4568.0,159.054,159.1269,158.9973,159.0216,4568.0
2020-07-30 14:40:00,196.38,196.99,196.38,196.95,4601.0,159.0297,159.5237,159.0297,159.4913,4601.0
2020-07-30 14:45:00,196.98,197.38,196.98,196.99,6500.0,159.5156,159.8395,159.5156,159.5237,6500.0
2020-07-30 14:50:00,197.03,197.14,196.91,197.09,5414.0,159.5561,159.6452,159.4589,159.6047,5414.0
2020-07-30 14:55:00,196.98,197.36,196.98,197.23,5314.0,159.5156,159.8233,159.5156,159.7181,5314.0
2020-07-30 15:00:00,197.3,197.51,197.28,197.38,5685.0,159.7748,159.9448,159.7586,159.8395,5685.0
2020-07-30 15:05:00,197.32,197.62,197.2,197.62,5092.0,159.791,160.0339,159.6938,160.0339,5092.0
2020-07-30 15:10:00,197.61,197.92,197.61,197.87,9679.0,160.0258,160.2768,160.0258,160.2363,9679.0
2020-07-30 15:15:00,197.88,198.08,197.85,198.05,6545.0,160.2444,160.4064,160.2201,160.3821,6545.0
2020-07-30 15:20:00,198.07,198.32,197.86,198.28,5940.0,160.3983,160.6008,160.2282,160.5684,5940.0
2020-07-30 15:25:00,198.24,198.31,197.91,197.98,3423.0,160.536,160.5927,160.2687,160.3254,3423.0
2020-07-30 15:30:00,197.95,198.08,197.9,197.93,5788.0,160.3011,160.4064,160.2606,160.2849,5788.0
2020-07-30 15:35:00,198.04,198.16,197.85,198.09,9911.0,160.374,160.4712,160.2201,160.4145,9911.0
2020-07-30 15:40:00,198.05,198.29,198.04,198.16,8959.0,160.3821,160.5765,160.374,160.4712,8959.0
2020-07-30 15:45:00,198.18,198.32,198.0,198.0,16712.0,160.4874,160.6008,160.3416,160.3416,16712.0
2020-07-30 15:50:00,197.93,197.98,197.43,197.55,33954.0,160.2849,160.3254,159.88,159.9772,33954.0
2020-07-30 15:55:00,197.49,197.73,197.11,197.68,94587.0,159.9286,160.123,159.6209,160.0825,94587.0
2020-07-31 09:30:00,197.03,197.39,196.34,196.6,7105.0,159.5561,159.8476,158.9973,159.2079,7105.0
2020-07-31 09:35:00,196.58,196.58,195.04,195.31,4405.0,159.1917,159.1917,157.9446,158.1632,4405.0
2020-07-31 09:40:00,195.22,195.22,194.36,194.37,3975.0,158.0904,158.0904,157.3939,157.402,3975.0
2020-07-31 09:45:00,194.23,194.4,193.56,194.28,14211.0,157.2886,157.4263,156.7461,157.3291,14211.0
2020-07-31 09:50:00,194.24,194.63,194.04,194.33,3016.0,157.2967,157.6126,157.1348,157.3696,3016.0
2020-07-31 09:55:00,194.16,194.64,193.82,194.34,11669.0,157.232,157.6207,156.9566,157.3777,11669.0
2020-07-31 10:00:00,194.26,194.49,193.74,193.97,10485.0,157.3129,157.4992,156.8918,157.0781,10485.0
2020-07-31 10:05:00,194.09,194.46,194.04,194.46,2771.0,157.1753,157.4749,157.1348,157.4749,2771.0
2020-07-31 10:10:00,194.54,194.7,194.28,194.56,8936.0,157.5397,157.6693,157.3291,157.5559,8936.0
2020-07-31 10:15:00,194.58,195.08,194.57,194.82,3838.0,157.5721,157.977,157.564,157.7664,3838.0
2020-07-31 10:20:00,194.84,195.51,194.66,195.45,11074.0,157.7826,158.3252,157.6369,158.2766,11074.0
2020-07-31 10:25:00,195.62,195.89,195.19,195.19,9052.0,158.4143,158.6329,158.0661,158.0661,9052.0
2020-07-31 10:30:00,195.22,195.29,194.8,194.8,2000.0,158.0904,158.147,157.7502,157.7502,2000.0
2020-07-31 10:35:00,194.84,195.04,194.77,195.04,2788.0,157.7826,157.9446,157.7259,157.9446,2788.0
2020-07-31 10:40:00,194.99,195.16,194.99,195.07,1018.0,157.9041,158.0418,157.9041,157.9689,1018.0
2020-07-31 10:45:00,195.17,195.8,195.13,195.8,7130.0,158.0499,158.56,158.0175,158.56,7130.0
2020-07-31 10:50:00,195.99,196.07,195.63,196.07,3467.0,158.7139,158.7787,158.4224,158.7787,3467.0
2020-07-31 10:55:00,196.19,196.43,196.19,196.26,1817.0,158.8759,159.0702,158.8759,158.9326,1817.0
2020-07-31 11:00:00,196.3,196.37,195.95,196.03,6316.0,158.9649,159.0216,158.6815,158.7463,6316.0
2020-07-31 11:05:00,196.07,196.09,195.69,195.74,4394.0,158.7787,158.7949,158.471,158.5115,4394.0
2020-07-31 11:10:00,195.52,195.7,195.43,195.69,2520.0,158.3333,158.4791,158.2604,158.471,2520.0
2020-07-31 11:15:00,195.62,195.79,195.46,195.56,2915.0,158.4143,158.5519,158.2847,158.3657,2915.0
2020-07-31 11:20:00,195.62,195.69,195.57,195.63,2629.0,158.4143,158.471,158.3738,158.4224,2629.0
2020-07-31 11:25:00,195.58,196.28,195.56,196.06,4371.0,158.3819,158.9488,158.3657,158.7706,4371.0
2020-07-31 11:30:00,196.12,196.19,195.94,196.12,6162.0,158.8192,158.8759,158.6734,158.8192,6162.0
2020-07-31 11:35:00,196.16,196.31,196.09,196.31,3003.0,158.8516,158.973,158.7949,158.973,3003.0
2020-07-31 11:40:00,196.36,196.44,196.19,196.34,7303.0,159.0135,159.0783,158.8759,158.9973,7303.0
2020-07-31 11:45:00,196.36,196.57,196.27,196.56,2772.0,159.0135,159.1836,158.9407,159.1755,2772.0
2020-07-31 11:50:00,196.49,196.52,196.15,196.23,2943.0,159.1188,159.1431,158.8435,158.9083,2943.0
2020-07-31 11:55:00,196.14,196.33,196.01,196.33,18578.0,158.8354,158.9892,158.7301,158.9892,18578.0
2020-07-31 12:00:00,196.46,196.6,196.17,196.19,31510.0,159.0945,159.2079,158.8597,158.8759,31510.0
2020-07-31 12:05:00,196.2,196.3,195.97,196.01,24875.0,158.884,158.9649,158.6977,158.7301,24875.0
2020-07-31 12:10:00,196.22,196.67,196.14,196.39,9279.0,158.9002,159.2646,158.8354,159.0378,9279.0
2020-07-31 12:15:00,196.27,196.27,196.07,196.12,2500.0,158.9407,158.9407,158.7787,158.8192,2500.0
2020-07-31 12:20:00,196.11,196.3,196.11,196.15,1493.0,158.8111,158.9649,158.8111,158.8435,1493.0
2020-07-31 12:25:00,196.26,196.26,196.09,196.23,4504.0,158.9326,158.9326,158.7949,158.9083,4504.0
2020-07-31 12:30:00,196.25,196.67,196.25,196.67,6100.0,158.9245,159.2646,158.9245,159.2646,6100.0
2020-07-31 12:35:00,196.68,196.9,196.53,196.83,5045.0,159.2727,159.4508,159.1512,159.3941,5045.0
2020-07-31 12:40:00,196.85,197.55,196.85,197.49,7498.0,159.4103,159.9772,159.4103,159.9286,7498.0
2020-07-31 12:45:00,197.58,197.73,197.31,197.41,7797.0,160.0015,160.123,159.7829,159.8638,7797.0
2020-07-31 12:50:00,197.39,197.66,197.26,197.34,7500.0,159.8476,160.0663,159.7424,159.8071,7500.0
2020-07-31 12:55:00,197.31,197.38,197.23,197.38,4129.0,159.7829,159.8395,159.7181,159.8395,4129.0
2020-07-31 13:00:00,197.38,197.71,197.23,197.31,8812.0,159.8395,160.1068,159.7181,159.7829,8812.0
2020-07-31 13:05:00,197.34,197.54,197.34,197.51,3253.0,159.8071,159.9691,159.8071,159.9448,3253.0
2020-07-31 13:10:00,197.58,197.7,197.04,197.36,13374.0,160.0015,160.0987,159.5642,159.8233,13374.0
2020-07-31 13:15:00,197.41,198.09,197.36,198.09,9753.0,159.8638,160.4145,159.8233,160.4145,9753.0
2020-07-31 13:20:00,198.06,198.36,197.92,198.36,6500.0,160.3902,160.6331,160.2768,160.6331,6500.0
2020-07-31 13:25:00,198.19,198.57,198.19,198.49,7768.0,160.4955,160.8032,160.4955,160.7384,7768.0
2020-07-31 13:30:00,198.52,198.68,197.98,198.01,20534.0,160.7627,160.8923,160.3254,160.3497,20534.0
2020-07-31 13:35:00,198.06,198.63,197.91,198.56,14914.0,160.3902,160.8518,160.2687,160.7951,14914.0
2020-07-31 13:40:00,198.59,198.93,198.49,198.91,6074.0,160.8194,161.0947,160.7384,161.0785,6074.0
2020-07-31 13:45:00,198.83,198.9,198.51,198.81,10253.0,161.0138,161.0704,160.7546,160.9976,10253.0
2020-07-31 13:50:00,198.77,198.98,198.66,198.82,3724.0,160.9652,161.1352,160.8761,161.0057,3724.0
2020-07-31 13:55:00,198.87,198.92,198.35,198.49,7797.0,161.0462,161.0866,160.6251,160.7384,7797.0
2020-07-31 14:00:00,198.45,198.61,198.45,198.49,1300.0,160.706,160.8356,160.706,160.7384,1300.0
2020-07-31 14:05:00,198.34,198.34,197.91,197.92,3032.0,160.617,160.617,160.2687,160.2768,3032.0
2020-07-31 14:10:00,197.92,197.99,197.63,197.63,2377.0,160.2768,160.3335,160.042,160.042,2377.0
2020-07-31 14:15:00,197.58,197.58,196.77,196.78,2843.0,160.0015,160.0015,159.3456,159.3537,2843.0
2020-07-31 14:20:00,196.81,196.87,196.67,196.69,3206.0,159.3779,159.4265,159.2646,159.2808,3206.0
2020-07-31 14:25:00,196.58,196.83,196.52,196.52,2940.0,159.1917,159.3941,159.1431,159.1431,2940.0
2020-07-31 14:30:00,196.56,196.78,196.3,196.54,3709.0,159.1755,159.3537,158.9649,159.1593,3709.0
2020-07-31 14:35:00,196.51,196.6,196.29,196.59,3103.0,159.135,159.2079,158.9569,159.1998,3103.0
2020-07-31 14:40:00,196.42,196.76,196.16,196.76,4022.0,159.0621,159.3375,158.8516,159.3375,4022.0
2020-07-31 14:45:00,196.85,196.88,196.46,196.53,8741.0,159.4103,159.4346,159.0945,159.1512,8741.0
2020-07-31 14:50:00,196.61,196.82,196.55,196.6,8681.0,159.216,159.386,159.1674,159.2079,8681.0
2020-07-31 14:55:00,196.65,196.87,196.46,196.64,35920.0,159.2484,159.4265,159.0945,159.2403,35920.0
2020-07-31 15:00:00,196.59,197.51,196.52,197.47,11224.0,159.1998,159.9448,159.1431,159.9124,11224.0
2020-07-31 15:05:00,197.58,197.58,197.29,197.47,9634.0,160.0015,160.0015,159.7667,159.9124,9634.0
2020-07-31 15:10:00,197.45,197.59,197.36,197.39,2957.0,159.8962,160.0096,159.8233,159.8476,2957.0
2020-07-31 15:15:00,197.49,197.62,197.25,197.48,5465.0,159.9286,160.0339,159.7343,159.9205,5465.0
2020-07-31 15:20:00,197.62,197.88,197.56,197.88,6671.0,160.0339,160.2444,159.9853,160.2444,6671.0
2020-07-31 15:25:00,197.84,198.08,197.82,198.04,6480.0,160.2121,160.4064,160.1959,160.374,6480.0
2020-07-31 15:30:00,198.0,198.32,197.95,198.22,9711.0,160.3416,160.6008,160.3011,160.5198,9711.0
2020-07-31 15:35:00,198.21,198.68,198.21,198.62,15721.0,160.5117,160.8923,160.5117,160.8437,15721.0
2020-07-31 15:40:00,198.64,198.92,198.32,198.82,26260.0,160.8599,161.0866,160.6008,161.0057,26260.0
2020-07-31 15:45:00,198.81,199.49,198.81,199.34,22954.0,160.9976,161.5482,160.9976,161.4268,22954.0
2020-07-31 15:50:00,199.38,199.71,198.97,199.16,34410.0,161.4592,161.7264,161.1271,161.281,34410.0
2020-07-31 15:55:00,199.2,200.0,199.0,199.87,88824.0,161.3134,161.9612,161.1514,161.856,88824.0
2020-08-03 09:30:00,198.84,199.0,198.27,198.31,11434.0,161.0219,161.1514,160.5603,160.5927,11434.0
2020-08-03 09:35:00,198.05,198.12,197.46,197.64,6896.0,160.3821,160.4388,159.9043,160.0501,6896.0
2020-08-03 09:40:00,197.43,197.44,196.98,197.0,2000.0,159.88,159.8881,159.5156,159.5318,2000.0
2020-08-03 09:45:00,196.87,196.87,196.49,196.7,1607.0,159.4265,159.4265,159.1188,159.2889,1607.0
2020-08-03 09:50:00,196.67,196.67,195.96,196.1,2015.0,159.2646,159.2646,158.6896,158.803,2015.0
2020-08-03 09:55:00,196.08,196.57,195.95,196.51,3153.0,158.7868,159.1836,158.6815,159.135,3153.0
2020-08-03 10:00:00,196.42,196.84,196.25,196.37,4478.0,159.0621,159.4022,158.9245,159.0216,4478.0
2020-08-03 10:05:00,196.51,196.98,196.51,196.62,3153.0,159.135,159.5156,159.135,159.2241,3153.0
2020-08-03 10:10:00,196.66,196.8,196.19,196.2,5060.0,159.2565,159.3699,158.8759,158.884,5060.0
2020-08-03 10:15:00,196.21,196.41,196.07,196.11,2071.0,158.8921,159.054,158.7787,158.8111,2071.0
2020-08-03 10:20:00,196.13,196.13,195.49,195.65,1782.0,158.8273,158.8273,158.309,158.4386,1782.0
2020-08-03 10:25:00,195.71,195.81,195.65,195.81,2000.0,158.4872,158.5681,158.4386,158.5681,2000.0
2020-08-03 10:30:00,196.0,196.96,196.0,196.77,5059.0,158.722,159.4994,158.722,159.3456,5059.0
2020-08-03 10:35:00,196.93,197.24,196.82,196.92,2493.0,159.4751,159.7262,159.386,159.467,2493.0
2020-08-03 10:40:00,196.96,197.05,196.53,196.79,3819.0,159.4994,159.5723,159.1512,159.3618,3819.0
2020-08-03 10:45:00,196.77,196.82,196.68,196.78,3174.0,159.3456,159.386,159.2727,159.3537,3174.0
2020-08-03 10:50:00,196.74,196.81,196.4,196.74,3575.0,159.3213,159.3779,159.0459,159.3213,3575.0
2020-08-03 10:55:00,196.78,196.86,196.5,196.63,2800.0,159.3537,159.4184,159.1269,159.2322,2800.0
2020-08-03 11:00:00,196.71,197.07,196.64,197.06,2931.0,159.297,159.5885,159.2403,159.5804,2931.0
2020-08-03 11:05:00,197.0,197.25,196.89,197.24,5100.0,159.5318,159.7343,159.4427,159.7262,5100.0
2020-08-03 11:10:00,197.35,198.13,197.23,198.13,4950.0,159.8152,160.4469,159.7181,160.4469,4950.0
2020-08-03 11:15:00,198.0,198.17,197.74,197.74,4644.0,160.3416,160.4793,160.1311,160.1311,4644.0
2020-08-03 11:20:00,197.66,197.66,197.43,197.51,2000.0,160.0663,160.0663,159.88,159.9448,2000.0
2020-08-03 11:25:00,197.45,197.46,196.93,196.93,3667.0,159.8962,159.9043,159.4751,159.4751,3667.0
2020-08-03 11:30:00,196.89,197.59,196.86,197.51,3200.0,159.4427,160.0096,159.4184,159.9448,3200.0
2020-08-03 11:35:00,197.51,197.98,197.51,197.9,3715.0,159.9448,160.3254,159.9448,160.2606,3715.0
2020-08-03 11:40:00,197.91,197.94,197.67,197.74,2010.0,160.2687,160.293,160.0744,160.1311,2010.0
2020-08-03 11:45:00,197.88,197.88,197.47,197.47,1201.0,160.2444,160.2444,159.9124,159.9124,1201.0
2020-08-03 11:50:00,197.34,197.34,196.84,196.84,6301.0,159.8071,159.8071,159.4022,159.4022,6301.0
2020-08-03 11:55:00,196.9,196.9,196.79,196.83,2000.0,159.4508,159.4508,159.3618,159.3941,2000.0
2020-08-03 12:00:00,196.81,197.17,196.81,197.09,3700.0,159.3779,159.6695,159.3779,159.6047,3700.0
2020-08-03 12:05:00,196.99,197.09,196.82,196.84,4199.0,159.5237,159.6047,159.386,159.4022,4199.0
2020-08-03 12:10:00,196.89,197.02,196.69,196.8,3100.0,159.4427,159.548,159.2808,159.3699,3100.0
2020-08-03 12:15:00,196.81,196.94,196.58,196.58,2624.0,159.3779,159.4832,159.1917,159.1917,2624.0
2020-08-03 12:20:00,196.59,196.72,196.46,196.7,3400.0,159.1998,159.3051,159.0945,159.2889,3400.0
2020-08-03 12:25:00,196.66,196.67,196.36,196.46,2846.0,159.2565,159.2646,159.0135,159.0945,2846.0
2020-08-03 12:30:00,196.43,196.48,196.36,196.42,1385.0,159.0702,159.1107,159.0135,159.0621,1385.0
2020-08-03 12:35:00,196.38,196.46,196.28,196.43,2415.0,159.0297,159.0945,158.9488,159.0702,2415.0
2020-08-03 12:40:00,196.4,196.54,196.4,196.52,1909.0,159.0459,159.1593,159.0459,159.1431,1909.0
2020-08-03 12:45:00,196.53,196.67,196.53,196.56,4133.0,159.1512,159.2646,159.1512,159.1755,4133.0
2020-08-03 12:50:00,196.49,196.72,196.46,196.72,3735.0,159.1188,159.3051,159.0945,159.3051,3735.0
2020-08-03 12:55:00,196.75,196.82,196.61,196.7,7038.0,159.3294,159.386,159.216,159.2889,7038.0
2020-08-03 13:00:00,196.67,196.78,196.58,196.64,3300.0,159.2646,159.3537,159.1917,159.2403,3300.0
2020-08-03 13:05:00,196.57,196.57,196.41,196.52,1403.0,159.1836,159.1836,159.054,159.1431,1403.0
2020-08-03 13:10:00,196.53,196.54,196.25,196.4,2500.0,159.1512,159.1593,158.9245,159.0459,2500.0
2020-08-03 13:15:00,196.43,196.46,196.23,196.27,3572.0,159.0702,159.0945,158.9083,158.9407,3572.0
2020-08-03 13:20:00,196.28,196.4,196.24,196.28,2300.0,158.9488,159.0459,158.9164,158.9488,2300.0
2020-08-03 13:25:00,196.25,196.43,196.24,196.32,5892.0,158.9245,159.0702,158.9164,158.9811,5892.0
2020-08-03 13:30:00,196.26,196.63,196.26,196.4,11795.0,158.9326,159.2322,158.9326,159.0459,11795.0
2020-08-03 13:35:00,196.45,196.64,196.34,196.61,10719.0,159.0864,159.2403,158.9973,159.216,10719.0
2020-08-03 13:40:00,196.58,196.64,196.52,196.52,3492.0,159.1917,159.2403,159.1431,159.1431,3492.0
2020-08-03 13:45:00,196.52,196.52,196.34,196.52,2500.0,159.1431,159.1431,158.9973,159.1431,2500.0
2020-08-03 13:50:00,196.5,196.7,196.5,196.54,4808.0,159.1269,159.2889,159.1269,159.1593,4808.0
2020-08-03 13:55:00,196.59,196.72,196.58,196.69,2944.0,159.1998,159.3051,159.1917,159.2808,2944.0
2020-08-03 14:00:00,196.71,197.15,196.71,197.09,6153.0,159.297,159.6533,159.297,159.6047,6153.0
2020-08-03 14:05:00,197.16,197.4,196.96,197.33,8312.0,159.6614,159.8557,159.4994,159.799,8312.0
2020-08-03 14:10:00,197.23,197.27,197.2,197.27,2175.0,159.7181,159.7505,159.6938,159.7505,2175.0
2020-08-03 14:15:00,197.27,197.33,196.83,196.83,5375.0,159.7505,159.799,159.3941,159.3941,5375.0
2020-08-03 14:20:00,196.8,197.05,196.8,196.9,4400.0,159.3699,159.5723,159.3699,159.4508,4400.0
2020-08-03 14:25:00,196.83,196.83,196.74,196.78,1160.0,159.3941,159.3941,159.3213,159.3537,1160.0
2020-08-03 14:30:00,196.79,196.95,196.75,196.75,3271.0,159.3618,159.4913,159.3294,159.3294,3271.0
2020-08-03 14:35:00,196.79,196.95,196.77,196.95,3463.0,159.3618,159.4913,159.3456,159.4913,3463.0
2020-08-03 14:40:00,196.98,197.06,196.89,196.89,2058.0,159.5156,159.5804,159.4427,159.4427,2058.0
2020-08-03 14:45:00,196.97,197.04,196.91,197.01,1415.0,159.5075,159.5642,159.4589,159.5399,1415.0
2020-08-03 14:50:00,196.97,197.0,196.78,196.81,2309.0,159.5075,159.5318,159.3537,159.3779,2309.0
2020-08-03 14:55:00,196.77,196.92,196.74,196.85,3499.0,159.3456,159.467,159.3213,159.4103,3499.0
2020-08-03 15:00:00,196.88,196.97,196.7,196.8,6905.0,159.4346,159.5075,159.2889,159.3699,6905.0
2020-08-03 15:05:00,196.86,196.86,196.67,196.75,3301.0,159.4184,159.4184,159.2646,159.3294,3301.0
2020-08-03 15:10:00,196.75,196.87,196.75,196.85,4054.0,159.3294,159.4265,159.3294,159.4103,4054.0
2020-08-03 15:15:00,196.86,196.92,196.77,196.83,4100.0,159.4184,159.467,159.3456,159.3941,4100.0
2020-08-03 15:20:00,196.78,196.79,196.67,196.78,1700.0,159.3537,159.3618,159.2646,159.3537,1700.0
2020-08-03 15:25:00,196.75,196.76,196.65,196.69,2385.0,159.3294,159.3375,159.2484,159.2808,2385.0
2020-08-03 15:30:00,196.68,196.72,196.26,196.35,6450.0,159.2727,159.3051,158.9326,159.0054,6450.0
2020-08-03 15:35:00,196.31,196.41,196.07,196.22,7781.0,158.973,159.054,158.7787,158.9002,7781.0
2020-08-03 15:40:00,196.18,196.3,196.14,196.17,10462.0,158.8678,158.9649,158.8354,158.8597,10462.0
2020-08-03 15:45:00,196.17,196.32,196.04,196.13,14577.0,158.8597,158.9811,158.7544,158.8273,14577.0
2020-08-03 15:50:00,196.11,196.14,195.74,196.11,17071.0,158.8111,158.8354,158.5115,158.8111,17071.0
2020-08-03 15:55:00,196.08,196.23,195.8,195.91,43154.0,158.7868,158.9083,158.56,158.6491,43154.0
2020-08-04 09:30:00,196.56,197.25,196.55,197.25,6737.0,159.1755,159.7343,159.1674,159.7343,6737.0
2020-08-04 09:35:00,196.6,196.87,196.05,196.52,3963.0,159.2079,159.4265,158.7625,159.1431,3963.0
2020-08-04 09:40:00,196.48,197.02,196.34,196.75,7154.0,159.1107,159.548,158.9973,159.3294,7154.0
2020-08-04 09:45:00,196.75,197.54,196.67,197.53,2754.0,159.3294,159.9691,159.2646,159.961,2754.0
2020-08-04 09:50:00,197.48,197.48,196.92,197.0,3979.0,159.9205,159.9205,159.467,159.5318,3979.0
2020-08-04 09:55:00,197.06,197.33,196.88,197.25,5317.0,159.5804,159.799,159.4346,159.7343,5317.0
2020-08-04 10:00:00,197.27,197.4,197.14,197.3,3295.0,159.7505,159.8557,159.6452,159.7748,3295.0
2020-08-04 10:05:00,197.23,198.39,197.23,198.02,39711.0,159.7181,160.6574,159.7181,160.3578,39711.0
2020-08-04 10:10:00,198.23,198.24,197.59,197.7,3276.0,160.5279,160.536,160.0096,160.0987,3276.0
2020-08-04 10:15:00,197.4,198.4,197.4,198.15,2521.0,159.8557,160.6655,159.8557,160.4631,2521.0
2020-08-04 10:20:00,198.31,198.32,198.04,198.12,1832.0,160.5927,160.6008,160.374,160.4388,1832.0
2020-08-04 10:25:00,198.12,198.9,198.08,198.9,6242.0,160.4388,161.0704,160.4064,161.0704,6242.0
2020-08-04 10:30:00,198.8,199.06,198.42,199.05,3076.0,160.9895,161.2,160.6817,161.1919,3076.0
2020-08-04 10:35:00,199.0,199.3,198.99,199.18,4200.0,161.1514,161.3944,161.1433,161.2972,4200.0
2020-08-04 10:40:00,199.27,199.55,199.25,199.5,5399.0,161.3701,161.5968,161.3539,161.5563,5399.0
2020-08-04 10:45:00,199.49,199.9,199.49,199.81,3696.0,161.5482,161.8803,161.5482,161.8074,3696.0
2020-08-04 10:50:00,199.92,200.14,199.3,199.45,10133.0,161.8964,162.0746,161.3944,161.5158,10133.0
2020-08-04 10:55:00,199.43,199.89,199.0,199.21,54857.0,161.4996,161.8722,161.1514,161.3215,54857.0
2020-08-04 11:00:00,199.29,199.79,199.0,199.7,22031.0,161.3863,161.7912,161.1514,161.7183,22031.0
2020-08-04 11:05:00,199.63,200.59,199.62,200.59,2424.0,161.6616,162.439,161.6535,162.439,2424.0
2020-08-04 11:10:00,200.56,200.65,200.33,200.33,3697.0,162.4147,162.4876,162.2285,162.2285,3697.0
2020-08-04 11:15:00,200.26,200.31,200.18,200.22,717.0,162.1718,162.2123,162.107,162.1394,717.0
2020-08-04 11:20:00,200.09,200.52,199.62,200.52,4490.0,162.0341,162.3823,161.6535,162.3823,4490.0
2020-08-04 11:25:00,200.5,201.3,200.49,201.21,3032.0,162.3661,163.014,162.358,162.9411,3032.0
2020-08-04 11:30:00,201.34,201.34,200.74,200.97,4819.0,163.0464,163.0464,162.5605,162.7467,4819.0
2020-08-04 11:35:00,201.0,201.03,200.71,201.01,7097.0,162.771,162.7953,162.5362,162.7791,7097.0
2020-08-04 11:40:00,201.0,201.01,200.05,200.06,1508.0,162.771,162.7791,162.0017,162.0098,1508.0
2020-08-04 11:45:00,200.05,200.05,199.64,199.99,4879.0,162.0017,162.0017,161.6697,161.9531,4879.0
2020-08-04 11:50:00,200.0,201.02,200.0,200.96,4274.0,161.9612,162.7872,161.9612,162.7386,4274.0
2020-08-04 11:55:00,200.97,200.97,200.4,200.61,3000.0,162.7467,162.7467,162.2852,162.4552,3000.0
2020-08-04 12:00:00,200.58,200.67,200.4,200.4,2564.0,162.4309,162.5038,162.2852,162.2852,2564.0
2020-08-04 12:05:00,200.26,200.35,199.94,199.94,2315.0,162.1718,162.2447,161.9126,161.9126,2315.0
2020-08-04 12:10:00,199.81,200.17,199.75,200.13,14738.0,161.8074,162.0989,161.7588,162.0665,14738.0
2020-08-04 12:15:00,200.19,200.48,200.19,200.48,4690.0,162.1151,162.3499,162.1151,162.3499,4690.0
2020-08-04 12:20:00,200.35,200.35,200.02,200.15,2214.0,162.2447,162.2447,161.9774,162.0827,2214.0
2020-08-04 12:25:00,200.19,200.64,200.19,200.39,4200.0,162.1151,162.4795,162.1151,162.2771,4200.0
2020-08-04 12:30:00,200.41,200.62,200.24,200.57,2222.0,162.2933,162.4633,162.1556,162.4228,2222.0
2020-08-04 12:35:00,200.47,200.48,200.09,200.26,3625.0,162.3418,162.3499,162.0341,162.1718,3625.0
2020-08-04 12:40:00,200.26,200.37,200.26,200.31,1812.0,162.1718,162.2609,162.1718,162.2123,1812.0
2020-08-04 12:45:00,200.27,200.45,200.23,200.27,2871.0,162.1799,162.3256,162.1475,162.1799,2871.0
2020-08-04 12:50:00,200.35,200.38,200.3,200.3,1579.0,162.2447,162.269,162.2042,162.2042,1579.0
2020-08-04 12:55:00,200.37,200.38,200.02,200.11,4262.0,162.2609,162.269,161.9774,162.0503,4262.0
2020-08-04 13:00:00,200.05,200.21,200.01,200.21,2510.0,162.0017,162.1313,161.9693,162.1313,2510.0
2020-08-04 13:05:00,200.26,200.36,200.19,200.35,6065.0,162.1718,162.2528,162.1151,162.2447,6065.0
2020-08-04 13:10:00,200.39,200.57,200.36,200.49,3012.0,162.2771,162.4228,162.2528,162.358,3012.0
2020-08-04 13:15:00,200.45,200.45,200.35,200.43,1731.0,162.3256,162.3256,162.2447,162.3094,1731.0
2020-08-04 13:20:00,200.36,200.44,200.22,200.23,4143.0,162.2528,162.3175,162.1394,162.1475,4143.0
2020-08-04 13:25:00,200.05,200.25,200.05,200.1,7311.0,162.0017,162.1637,162.0017,162.0422,7311.0
2020-08-04 13:30:00,200.17,200.17,200.04,200.1,2305.0,162.0989,162.0989,161.9936,162.0422,2305.0
2020-08-04 13:35:00,200.03,200.09,199.84,200.09,8755.0,161.9855,162.0341,161.8317,162.0341,8755.0
2020-08-04 13:40:00,200.1,200.39,200.1,200.39,3400.0,162.0422,162.2771,162.0422,162.2771,3400.0
2020-08-04 13:45:00,200.33,200.57,200.33,200.37,2190.0,162.2285,162.4228,162.2285,162.2609,2190.0
2020-08-04 13:50:00,200.31,200.31,200.08,200.2,2513.0,162.2123,162.2123,162.026,162.1232,2513.0
2020-08-04 13:55:00,200.18,200.42,200.17,200.32,3443.0,162.107,162.3013,162.0989,162.2204,3443.0
2020-08-04 14:00:00,200.26,200.31,200.13,200.27,3598.0,162.1718,162.2123,162.0665,162.1799,3598.0
2020-08-04 14:05:00,200.13,200.39,200.13,200.33,2710.0,162.0665,162.2771,162.0665,162.2285,2710.0
2020-08-04 14:10:00,200.33,200.43,200.32,200.42,3087.0,162.2285,162.3094,162.2204,162.3013,3087.0
2020-08-04 14:15:00,200.38,200.46,200.31,200.37,4472.0,162.269,162.3337,162.2123,162.2609,4472.0
2020-08-04 14:20:00,200.33,200.34,200.13,200.28,3409.0,162.2285,162.2366,162.0665,162.188,3409.0
2020-08-04 14:25:00,200.26,200.35,200.14,200.35,4194.0,162.1718,162.2447,162.0746,162.2447,4194.0
2020-08-04 14:30:00,200.35,200.36,200.2,200.29,2490.0,162.2447,162.2528,162.1232,162.1961,2490.0
2020-08-04 14:35:00,200.31,200.43,200.31,200.36,3228.0,162.2123,162.3094,162.2123,162.2528,3228.0
2020-08-04 14:40:00,200.34,200.34,200.19,200.2,3132.0,162.2366,162.2366,162.1151,162.1232,3132.0
2020-08-04 14:45:00,200.21,200.31,200.18,200.23,5694.0,162.1313,162.2123,162.107,162.1475,5694.0
2020-08-04 14:50:00,200.3,200.65,200.3,200.55,6769.0,162.2042,162.4876,162.2042,162.4066,6769.0
2020-08-04 14:55:00,200.5,200.61,200.48,200.61,3648.0,162.3661,162.4552,162.3499,162.4552,3648.0
2020-08-04 15:00:00,200.59,200.87,200.58,200.87,4227.0,162.439,162.6658,162.4309,162.6658,4227.0
2020-08-04 15:05:00,200.88,201.06,200.82,200.98,3814.0,162.6739,162.8196,162.6253,162.7548,3814.0
2020-08-04 15:10:00,200.95,201.01,200.88,200.97,4000.0,162.7305,162.7791,162.6739,162.7467,4000.0
2020-08-04 15:15:00,201.0,201.36,201.0,201.15,6503.0,162.771,163.0626,162.771,162.8925,6503.0
2020-08-04 15:20:00,201.11,201.15,200.99,201.12,5389.0,162.8601,162.8925,162.7629,162.8682,5389.0
2020-08-04 15:25:00,201.11,201.11,200.58,200.81,6136.0,162.8601,162.8601,162.4309,162.6172,6136.0
2020-08-04 15:30:00,200.81,200.96,200.74,200.96,7837.0,162.6172,162.7386,162.5605,162.7386,7837.0
2020-08-04 15:35:00,200.89,201.23,200.71,201.19,7243.0,162.682,162.9573,162.5362,162.9249,7243.0
2020-08-04 15:40:00,201.15,201.65,200.88,201.61,15609.0,162.8925,163.2974,162.6739,163.265,15609.0
2020-08-04 15:45:00,201.71,201.77,201.26,201.45,19213.0,163.346,163.3946,162.9816,163.1355,19213.0
2020-08-04 15:50:00,201.5,201.84,201.26,201.32,28477.0,163.1759,163.4513,162.9816,163.0302,28477.0
2020-08-04 15:55:00,201.26,202.0,201.26,201.56,85513.0,162.9816,163.5808,162.9816,163.2245,85513.0
2020-08-05 09:30:00,201.78,201.98,201.3,201.3,5935.0,163.4027,163.5646,163.014,163.014,5935.0
2020-08-05 09:35:00,201.15,201.9,201.15,201.53,2128.0,162.8925,163.4999,162.8925,163.2002,2128.0
2020-08-05 09:40:00,201.73,201.75,201.38,201.52,3222.0,163.3622,163.3784,163.0788,163.1921,3222.0
2020-08-05 09:45:00,201.23,201.23,199.96,200.16,1550.0,162.9573,162.9573,161.9288,162.0908,1550.0
2020-08-05 09:50:00,199.96,200.32,199.27,199.43,3725.0,161.9288,162.2204,161.3701,161.4996,3725.0
2020-08-05 09:55:00,199.26,199.5,199.11,199.38,3739.0,161.362,161.5563,161.2405,161.4592,3739.0
2020-08-05 10:00:00,199.52,199.54,197.95,198.17,6400.0,161.5725,161.5887,160.3011,160.4793,6400.0
2020-08-05 10:05:00,197.89,198.11,197.5,197.59,6889.0,160.2525,160.4307,159.9367,160.0096,6889.0
2020-08-05 10:10:00,197.35,197.84,196.4,196.95,5762.0,159.8152,160.2121,159.0459,159.4913,5762.0
2020-08-05 10:15:00,196.94,197.42,196.57,197.19,3628.0,159.4832,159.8719,159.1836,159.6857,3628.0
2020-08-05 10:20:00,197.27,197.93,197.19,197.84,4745.0,159.7505,160.2849,159.6857,160.2121,4745.0
2020-08-05 10:25:00,197.93,198.04,197.43,197.43,3958.0,160.2849,160.374,159.88,159.88,3958.0
2020-08-05 10:30:00,197.21,198.3,197.11,197.95,4333.0,159.7019,160.5846,159.6209,160.3011,4333.0
2020-08-05 10:35:00,198.26,198.26,197.6,197.89,1500.0,160.5522,160.5522,160.0177,160.2525,1500.0
2020-08-05 10:40:00,197.76,198.24,197.65,197.69,4000.0,160.1473,160.536,160.0582,160.0906,4000.0
2020-08-05 10:45:00,197.55,197.93,197.55,197.74,4078.0,159.9772,160.2849,159.9772,160.1311,4078.0
2020-08-05 10:50:00,197.77,197.78,197.39,197.5,5306.0,160.1554,160.1635,159.8476,159.9367,5306.0
2020-08-05 10:55:00,197.5,197.51,196.43,196.45,4100.0,159.9367,159.9448,159.0702,159.0864,4100.0
2020-08-05 11:00:00,196.46,197.04,196.46,196.48,6971.0,159.0945,159.5642,159.0945,159.1107,6971.0
2020-08-05 11:05:00,196.59,196.59,196.14,196.24,2401.0,159.1998,159.1998,158.8354,158.9164,2401.0
2020-08-05 11:10:00,196.24,196.71,196.15,196.3,5381.0,158.9164,159.297,158.8435,158.9649,5381.0
2020-08-05 11:15:00,196.24,196.72,196.2,196.39,5114.0,158.9164,159.3051,158.884,159.0378,5114.0
2020-08-05 11:20:00,196.46,196.64,196.35,196.43,8657.0,159.0945,159.2403,159.0054,159.0702,8657.0
2020-08-05 11:25:00,196.41,196.51,196.28,196.41,8701.0,159.054,159.135,158.9488,159.054,8701.0
2020-08-05 11:30:00,196.45,197.28,196.33,197.02,4544.0,159.0864,159.7586,158.9892,159.548,4544.0
2020-08-05 11:35:00,197.11,197.13,196.78,196.79,2925.0,159.6209,159.6371,159.3537,159.3618,2925.0
2020-08-05 11:40:00,196.91,198.23,196.89,198.21,28600.0,159.4589,160.5279,159.4427,160.5117,28600.0
2020-08-05 11:45:00,198.2,198.2,197.42,197.53,4233.0,160.5036,160.5036,159.8719,159.961,4233.0
2020-08-05 11:50:00,197.58,198.39,197.58,198.39,4592.0,160.0015,160.6574,160.0015,160.6574,4592.0
2020-08-05 11:55:00,198.35,198.59,198.15,198.39,2200.0,160.6251,160.8194,160.4631,160.6574,2200.0
2020-08-05 12:00:00,198.28,198.49,198.26,198.42,500.0,160.5684,160.7384,160.5522,160.6817,500.0
2020-08-05 12:05:00,198.45,198.73,198.42,198.64,2705.0,160.706,160.9328,160.6817,160.8599,2705.0
2020-08-05 12:10:00,198.67,199.21,198.62,199.0,7994.0,160.8842,161.3215,160.8437,161.1514,7994.0
2020-08-05 12:15:00,199.04,199.04,198.79,198.81,2248.0,161.1838,161.1838,160.9814,160.9976,2248.0
2020-08-05 12:20:00,198.82,199.19,198.81,199.17,3850.0,161.0057,161.3053,160.9976,161.2891,3850.0
2020-08-05 12:25:00,199.18,199.65,199.11,199.17,8014.0,161.2972,161.6778,161.2405,161.2891,8014.0
2020-08-05 12:30:00,199.19,199.57,199.11,199.43,3603.0,161.3053,161.613,161.2405,161.4996,3603.0
2020-08-05 12:35:00,199.4,199.46,199.32,199.38,3909.0,161.4753,161.5239,161.4106,161.4592,3909.0
2020-08-05 12:40:00,199.42,200.65,199.42,200.63,3483.0,161.4915,162.4876,161.4915,162.4714,3483.0
2020-08-05 12:45:00,200.57,200.57,200.13,200.28,3394.0,162.4228,162.4228,162.0665,162.188,3394.0
2020-08-05 12:50:00,200.34,200.64,200.28,200.51,3112.0,162.2366,162.4795,162.188,162.3742,3112.0
2020-08-05 12:55:00,200.43,200.43,199.48,199.48,3108.0,162.3094,162.3094,161.5401,161.5401,3108.0
2020-08-05 13:00:00,199.75,199.75,199.29,199.4,1309.0,161.7588,161.7588,161.3863,161.4753,1309.0
2020-08-05 13:05:00,199.65,200.04,199.56,199.96,1751.0,161.6778,161.9936,161.6049,161.9288,1751.0
2020-08-05 13:10:00,200.04,200.04,199.54,199.54,4646.0,161.9936,161.9936,161.5887,161.5887,4646.0
2020-08-05 13:15:00,199.53,199.53,199.15,199.18,11138.0,161.5806,161.5806,161.2729,161.2972,11138.0
2020-08-05 13:20:00,199.22,199.22,198.91,199.0,6551.0,161.3296,161.3296,161.0785,161.1514,6551.0
2020-08-05 13:25:00,198.86,198.9,198.4,198.4,3700.0,161.0381,161.0704,160.6655,160.6655,3700.0
2020-08-05 13:30:00,198.34,198.35,198.05,198.05,5530.0,160.617,160.6251,160.3821,160.3821,5530.0
2020-08-05 13:35:00,198.04,198.11,197.76,198.0,7872.0,160.374,160.4307,160.1473,160.3416,7872.0
2020-08-05 13:40:00,197.87,197.87,197.49,197.57,4104.0,160.2363,160.2363,159.9286,159.9934,4104.0
2020-08-05 13:45:00,197.51,197.54,197.03,197.41,18990.0,159.9448,159.9691,159.5561,159.8638,18990.0
2020-08-05 13:50:00,197.45,197.61,197.42,197.42,3313.0,159.8962,160.0258,159.8719,159.8719,3313.0
2020-08-05 13:55:00,197.4,197.58,197.18,197.28,6318.0,159.8557,160.0015,159.6776,159.7586,6318.0
2020-08-05 14:00:00,197.22,197.22,196.96,197.12,5796.0,159.71,159.71,159.4994,159.629,5796.0
2020-08-05 14:05:00,197.14,197.68,197.1,197.68,6767.0,159.6452,160.0825,159.6128,160.0825,6767.0
2020-08-05 14:10:00,197.95,198.18,197.92,198.07,2529.0,160.3011,160.4874,160.2768,160.3983,2529.0
2020-08-05 14:15:00,198.16,198.22,198.0,198.11,2331.0,160.4712,160.5198,160.3416,160.4307,2331.0
2020-08-05 14:20:00,198.04,198.07,197.72,197.9,5818.0,160.374,160.3983,160.1149,160.2606,5818.0
2020-08-05 14:25:00,197.95,198.05,197.59,197.62,2253.0,160.3011,160.3821,160.0096,160.0339,2253.0
2020-08-05 14:30:00,197.86,198.04,197.6,197.6,2664.0,160.2282,160.374,160.0177,160.0177,2664.0
2020-08-05 14:35:00,197.72,198.02,197.71,197.89,5250.0,160.1149,160.3578,160.1068,160.2525,5250.0
2020-08-05 14:40:00,197.87,198.11,197.79,197.89,20190.0,160.2363,160.4307,160.1716,160.2525,20190.0
2020-08-05 14:45:00,197.88,197.95,197.75,197.77,2024.0,160.2444,160.3011,160.1392,160.1554,2024.0
2020-08-05 14:50:00,197.74,197.92,197.66,197.89,3267.0,160.1311,160.2768,160.0663,160.2525,3267.0
2020-08-05 14:55:00,197.82,198.02,197.69,197.75,3970.0,160.1959,160.3578,160.0906,160.1392,3970.0
2020-08-05 15:00:00,197.76,198.16,197.75,198.01,5519.0,160.1473,160.4712,160.1392,160.3497,5519.0
2020-08-05 15:05:00,198.03,198.04,196.79,197.03,28472.0,160.3659,160.374,159.3618,159.5561,28472.0
2020-08-05 15:10:00,197.05,197.2,196.8,197.0,9868.0,159.5723,159.6938,159.3699,159.5318,9868.0
2020-08-05 15:15:00,196.95,197.14,196.5,196.53,15835.0,159.4913,159.6452,159.1269,159.1512,15835.0
2020-08-05 15:20:00,196.53,196.67,196.37,196.48,10338.0,159.1512,159.2646,159.0216,159.1107,10338.0
2020-08-05 15:25:00,196.5,196.65,196.37,196.42,15388.0,159.1269,159.2484,159.0216,159.0621,15388.0
2020-08-05 15:30:00,196.46,196.52,196.28,196.32,5585.0,159.0945,159.1431,158.9488,158.9811,5585.0
2020-08-05 15:35:00,196.34,196.5,196.24,196.34,11108.0,158.9973,159.1269,158.9164,158.9973,11108.0
2020-08-05 15:40:00,196.37,196.45,196.17,196.36,9221.0,159.0216,159.0864,158.8597,159.0135,9221.0
2020-08-05 15:45:00,196.39,196.5,196.35,196.37,14057.0,159.0378,159.1269,159.0054,159.0216,14057.0
2020-08-05 15:50:00,196.4,196.53,195.95,196.1,40660.0,159.0459,159.1512,158.6815,158.803,40660.0
2020-08-05 15:55:00,196.31,196.88,195.89,196.88,60800.0,158.973,159.4346,158.6329,159.4346,60800.0
2020-08-06 09:30:00,192.98,192.98,187.5,190.72,49949.0,156.2764,156.2764,151.8387,154.4462,49949.0
2020-08-06 09:35:00,189.71,190.48,186.23,186.45,20663.0,153.6283,154.2519,150.8102,150.9884,20663.0
2020-08-06 09:40:00,186.45,190.1,186.45,189.83,38939.0,150.9884,153.9442,150.9884,153.7255,38939.0
2020-08-06 09:45:00,189.46,191.81,188.93,189.46,39927.0,153.4259,155.3289,152.9967,153.4259,39927.0
2020-08-06 09:50:00,189.73,189.75,188.66,189.5,12642.0,153.6445,153.6607,152.778,153.4583,12642.0
2020-08-06 09:55:00,189.21,190.81,189.21,190.33,5744.0,153.2234,154.5191,153.2234,154.1304,5744.0
2020-08-06 10:00:00,189.94,190.37,189.0,190.06,6395.0,153.8146,154.1628,153.0534,153.9118,6395.0
2020-08-06 10:05:00,190.23,190.5,189.8,190.39,13106.0,154.0494,154.2681,153.7012,154.179,13106.0
2020-08-06 10:10:00,190.09,191.08,190.09,190.94,5600.0,153.9361,154.7378,153.9361,154.6244,5600.0
2020-08-06 10:15:00,190.94,192.3,190.87,192.01,6047.0,154.6244,155.7257,154.5677,155.4909,6047.0
2020-08-06 10:20:00,192.13,193.31,191.94,192.91,6848.0,155.5881,156.5436,155.4342,156.2197,6848.0
2020-08-06 10:25:00,192.92,193.26,191.96,192.36,18924.0,156.2278,156.5031,155.4504,155.7743,18924.0
2020-08-06 10:30:00,192.4,193.44,191.93,193.44,20500.0,155.8067,156.6489,155.4261,156.6489,20500.0
2020-08-06 10:35:00,193.38,193.78,192.93,193.16,5395.0,156.6003,156.9242,156.2359,156.4222,5395.0
2020-08-06 10:40:00,192.98,193.24,192.06,193.18,8872.0,156.2764,156.4869,155.5314,156.4384,8872.0
2020-08-06 10:45:00,193.23,193.58,191.25,191.96,11534.0,156.4788,156.7623,154.8754,155.4504,11534.0
2020-08-06 10:50:00,191.7,192.12,191.7,192.0,4364.0,155.2398,155.58,155.2398,155.4828,4364.0
2020-08-06 10:55:00,192.07,193.35,192.07,192.79,3676.0,155.5395,156.576,155.5395,156.1225,3676.0
2020-08-06 11:00:00,192.56,193.11,192.36,192.9,8267.0,155.9363,156.3817,155.7743,156.2116,8267.0
2020-08-06 11:05:00,193.0,193.13,192.82,193.0,6357.0,156.2926,156.3979,156.1468,156.2926,6357.0
2020-08-06 11:10:00,193.11,193.11,192.16,192.6,3679.0,156.3817,156.3817,155.6124,155.9687,3679.0
2020-08-06 11:15:00,192.45,192.6,192.38,192.48,3849.0,155.8472,155.9687,155.7905,155.8715,3849.0
2020-08-06 11:20:00,192.59,192.91,191.31,191.92,72436.0,155.9606,156.2197,154.924,155.418,72436.0
2020-08-06 11:25:00,191.98,192.38,191.96,192.12,18211.0,155.4666,155.7905,155.4504,155.58,18211.0
2020-08-06 11:30:00,192.15,192.34,192.05,192.34,8256.0,155.6043,155.7581,155.5233,155.7581,8256.0
2020-08-06 11:35:00,192.17,192.55,192.15,192.41,8238.0,155.6204,155.9282,155.6043,155.8148,8238.0
2020-08-06 11:40:00,192.4,192.54,192.22,192.43,9905.0,155.8067,155.9201,155.6609,155.831,9905.0
2020-08-06 11:45:00,192.43,192.71,192.23,192.25,7206.0,155.831,156.0577,155.669,155.6852,7206.0
2020-08-06 11:50:00,192.25,192.42,192.21,192.21,12592.0,155.6852,155.8229,155.6528,155.6528,12592.0
2020-08-06 11:55:00,192.27,192.48,192.04,192.27,5510.0,155.7014,155.8715,155.5152,155.7014,5510.0
2020-08-06 12:00:00,192.25,192.67,192.25,192.4,4933.0,155.6852,156.0254,155.6852,155.8067,4933.0
2020-08-06 12:05:00,192.33,193.12,192.29,193.05,10697.0,155.75,156.3898,155.7176,156.3331,10697.0
2020-08-06 12:10:00,193.05,193.3,193.05,193.19,1300.0,156.3331,156.5355,156.3331,156.4465,1300.0
2020-08-06 12:15:00,193.12,193.43,192.4,192.57,15163.0,156.3898,156.6408,155.8067,155.9444,15163.0
2020-08-06 12:20:00,192.64,192.85,192.6,192.85,4299.0,156.0011,156.1711,155.9687,156.1711,4299.0
2020-08-06 12:25:00,192.79,192.96,192.6,192.96,2200.0,156.1225,156.2602,155.9687,156.2602,2200.0
2020-08-06 12:30:00,193.03,193.25,192.88,193.25,4800.0,156.3169,156.495,156.1954,156.495,4800.0
2020-08-06 12:35:00,193.26,193.52,193.17,193.39,4859.0,156.5031,156.7137,156.4303,156.6084,4859.0
2020-08-06 12:40:00,193.32,193.47,193.2,193.31,3608.0,156.5517,156.6732,156.4545,156.5436,3608.0
2020-08-06 12:45:00,193.39,193.74,193.34,193.63,4299.0,156.6084,156.8918,156.5679,156.8028,4299.0
2020-08-06 12:50:00,193.57,193.62,193.38,193.43,3200.0,156.7542,156.7947,156.6003,156.6408,3200.0
2020-08-06 12:55:00,193.43,193.67,193.32,193.67,4114.0,156.6408,156.8352,156.5517,156.8352,4114.0
2020-08-06 13:00:00,193.67,193.93,193.5,193.91,3905.0,156.8352,157.0457,156.6975,157.0295,3905.0
2020-08-06 13:05:00,193.89,194.38,193.89,194.28,3002.0,157.0133,157.4101,157.0133,157.3291,3002.0
2020-08-06 13:10:00,194.22,194.68,194.22,194.33,3048.0,157.2806,157.6531,157.2806,157.3696,3048.0
2020-08-06 13:15:00,194.4,195.04,194.36,194.88,4004.0,157.4263,157.9446,157.3939,157.815,4004.0
2020-08-06 13:20:00,194.81,195.06,194.8,194.98,1896.0,157.7583,157.9608,157.7502,157.896,1896.0
2020-08-06 13:25:00,194.9,195.43,194.85,195.38,4408.0,157.8312,158.2604,157.7907,158.2199,4408.0
2020-08-06 13:30:00,195.45,195.49,195.26,195.39,1887.0,158.2766,158.309,158.1228,158.228,1887.0
2020-08-06 13:35:00,195.47,195.47,195.14,195.33,6655.0,158.2928,158.2928,158.0256,158.1794,6655.0
2020-08-06 13:40:00,195.28,195.41,195.24,195.34,3341.0,158.1389,158.2442,158.1066,158.1875,3341.0
2020-08-06 13:45:00,195.38,195.66,195.27,195.48,5200.0,158.2199,158.4467,158.1308,158.3009,5200.0
2020-08-06 13:50:00,195.41,195.64,195.33,195.64,5001.0,158.2442,158.4305,158.1794,158.4305,5001.0
2020-08-06 13:55:00,195.72,196.33,195.71,196.18,2037.0,158.4953,158.9892,158.4872,158.8678,2037.0
2020-08-06 14:00:00,196.05,196.06,195.64,195.69,9418.0,158.7625,158.7706,158.4305,158.471,9418.0
2020-08-06 14:05:00,195.61,195.81,195.54,195.81,3706.0,158.4062,158.5681,158.3495,158.5681,3706.0
2020-08-06 14:10:00,195.77,196.39,195.76,196.38,4722.0,158.5358,159.0378,158.5277,159.0297,4722.0
2020-08-06 14:15:00,196.37,196.37,196.12,196.17,3548.0,159.0216,159.0216,158.8192,158.8597,3548.0
2020-08-06 14:20:00,196.15,196.31,196.1,196.31,6280.0,158.8435,158.973,158.803,158.973,6280.0
2020-08-06 14:25:00,196.24,196.33,196.08,196.17,5935.0,158.9164,158.9892,158.7868,158.8597,5935.0
2020-08-06 14:30:00,196.16,196.19,195.67,195.77,9859.0,158.8516,158.8759,158.4548,158.5358,9859.0
2020-08-06 14:35:00,195.84,196.07,195.84,196.02,7242.0,158.5924,158.7787,158.5924,158.7382,7242.0
2020-08-06 14:40:00,196.01,196.03,195.44,195.71,9975.0,158.7301,158.7463,158.2685,158.4872,9975.0
2020-08-06 14:45:00,195.71,195.72,195.51,195.62,3817.0,158.4872,158.4953,158.3252,158.4143,3817.0
2020-08-06 14:50:00,195.7,195.8,195.65,195.76,4572.0,158.4791,158.56,158.4386,158.5277,4572.0
2020-08-06 14:55:00,195.8,196.33,195.8,196.17,5116.0,158.56,158.9892,158.56,158.8597,5116.0
2020-08-06 15:00:00,196.22,196.25,195.99,196.08,3669.0,158.9002,158.9245,158.7139,158.7868,3669.0
2020-08-06 15:05:00,196.08,196.17,196.03,196.13,3279.0,158.7868,158.8597,158.7463,158.8273,3279.0
2020-08-06 15:10:00,196.1,196.17,196.0,196.0,7330.0,158.803,158.8597,158.722,158.722,7330.0
2020-08-06 15:15:00,196.0,196.1,195.99,196.1,3907.0,158.722,158.803,158.7139,158.803,3907.0
2020-08-06 15:20:00,196.1,196.17,195.85,196.07,6481.0,158.803,158.8597,158.6005,158.7787,6481.0
2020-08-06 15:25:00,196.09,196.26,195.96,196.24,3396.0,158.7949,158.9326,158.6896,158.9164,3396.0
2020-08-06 15:30:00,196.23,196.45,196.18,196.41,8108.0,158.9083,159.0864,158.8678,159.054,8108.0
2020-08-06 15:35:00,196.41,196.41,194.97,195.49,148889.0,159.054,159.054,157.8879,158.309,148889.0
2020-08-06 15:40:00,195.43,195.43,195.04,195.24,12425.0,158.2604,158.2604,157.9446,158.1066,12425.0
2020-08-06 15:45:00,195.17,195.33,195.05,195.33,15842.0,158.0499,158.1794,157.9527,158.1794,15842.0
2020-08-06 15:50:00,195.22,195.65,194.95,195.55,26707.0,158.0904,158.4386,157.8717,158.3576,26707.0
2020-08-06 15:55:00,195.55,196.23,195.45,196.22,91746.0,158.3576,158.9083,158.2766,158.9002,91746.0
2020-08-07 09:30:00,194.61,195.82,194.61,195.82,7094.0,157.5964,158.5762,157.5964,158.5762,7094.0
2020-08-07 09:35:00,195.59,196.39,195.43,196.3,2579.0,158.39,159.0378,158.2604,158.9649,2579.0
2020-08-07 09:40:00,197.33,197.69,197.27,197.27,400.0,159.799,160.0906,159.7505,159.7505,400.0
2020-08-07 09:45:00,197.89,198.32,197.53,198.21,9098.0,160.2525,160.6008,159.961,160.5117,9098.0
2020-08-07 09:50:00,198.09,198.28,197.95,198.01,996.0,160.4145,160.5684,160.3011,160.3497,996.0
2020-08-07 09:55:00,198.22,198.86,197.77,197.93,53018.0,160.5198,161.0381,160.1554,160.2849,53018.0
2020-08-07 10:00:00,198.15,199.13,198.15,199.13,25555.0,160.4631,161.2567,160.4631,161.2567,25555.0
2020-08-07 10:05:00,199.34,199.57,199.18,199.18,2340.0,161.4268,161.613,161.2972,161.2972,2340.0
2020-08-07 10:10:00,198.94,199.19,198.8,198.99,2405.0,161.1028,161.3053,160.9895,161.1433,2405.0
2020-08-07 10:15:00,199.0,200.41,198.88,199.94,11941.0,161.1514,162.2933,161.0542,161.9126,11941.0
2020-08-07 10:20:00,200.09,200.58,199.94,200.55,2527.0,162.0341,162.4309,161.9126,162.4066,2527.0
2020-08-07 10:25:00,200.32,200.55,200.26,200.32,3024.0,162.2204,162.4066,162.1718,162.2204,3024.0
2020-08-07 10:30:00,200.36,200.48,200.05,200.26,19494.0,162.2528,162.3499,162.0017,162.1718,19494.0
2020-08-07 10:35:00,200.27,200.27,199.84,199.85,4404.0,162.1799,162.1799,161.8317,161.8398,4404.0
2020-08-07 10:40:00,199.84,199.96,199.77,199.84,1600.0,161.8317,161.9288,161.775,161.8317,1600.0
2020-08-07 10:45:00,199.81,200.6,199.8,200.47,4412.0,161.8074,162.4471,161.7993,162.3418,4412.0
2020-08-07 10:50:00,200.46,201.02,200.46,200.53,6416.0,162.3337,162.7872,162.3337,162.3904,6416.0
2020-08-07 10:55:00,200.55,200.66,200.3,200.47,11304.0,162.4066,162.4957,162.2042,162.3418,11304.0
2020-08-07 11:00:00,200.31,200.31,200.08,200.08,500.0,162.2123,162.2123,162.026,162.026,500.0
2020-08-07 11:05:00,199.9,199.9,199.5,199.5,1100.0,161.8803,161.8803,161.5563,161.5563,1100.0
2020-08-07 11:10:00,199.3,199.83,199.29,199.45,2400.0,161.3944,161.8236,161.3863,161.5158,2400.0
2020-08-07 11:15:00,199.23,199.34,198.91,198.92,3214.0,161.3377,161.4268,161.0785,161.0866,3214.0
2020-08-07 11:20:00,198.96,199.23,198.88,199.23,3789.0,161.119,161.3377,161.0542,161.3377,3789.0
2020-08-07 11:25:00,199.25,199.6,199.25,199.36,2556.0,161.3539,161.6373,161.3539,161.443,2556.0
2020-08-07 11:30:00,199.42,199.59,199.32,199.32,1972.0,161.4915,161.6292,161.4106,161.4106,1972.0
2020-08-07 11:35:00,199.13,199.55,199.05,199.26,2396.0,161.2567,161.5968,161.1919,161.362,2396.0
2020-08-07 11:40:00,199.38,199.55,199.38,199.55,600.0,161.4592,161.5968,161.4592,161.5968,600.0
2020-08-07 11:45:00,199.6,199.6,198.97,199.07,12861.0,161.6373,161.6373,161.1271,161.2081,12861.0
2020-08-07 11:50:00,199.01,199.45,198.98,199.0,9039.0,161.1595,161.5158,161.1352,161.1514,9039.0
2020-08-07 11:55:00,199.01,199.16,197.74,198.97,28447.0,161.1595,161.281,160.1311,161.1271,28447.0
2020-08-07 12:00:00,199.29,199.51,199.03,199.03,4479.0,161.3863,161.5644,161.1757,161.1757,4479.0
2020-08-07 12:05:00,198.99,199.17,198.98,199.13,3574.0,161.1433,161.2891,161.1352,161.2567,3574.0
2020-08-07 12:10:00,199.16,199.41,199.05,199.31,2000.0,161.281,161.4834,161.1919,161.4025,2000.0
2020-08-07 12:15:00,199.23,199.3,199.09,199.2,2527.0,161.3377,161.3944,161.2243,161.3134,2527.0
2020-08-07 12:20:00,199.12,199.43,199.07,199.43,2741.0,161.2486,161.4996,161.2081,161.4996,2741.0
2020-08-07 12:25:00,199.39,199.64,199.36,199.61,3720.0,161.4672,161.6697,161.443,161.6454,3720.0
2020-08-07 12:30:00,199.62,199.75,199.62,199.72,2808.0,161.6535,161.7588,161.6535,161.7345,2808.0
2020-08-07 12:35:00,199.68,200.02,199.63,199.89,4365.0,161.7021,161.9774,161.6616,161.8722,4365.0
2020-08-07 12:40:00,199.95,200.48,199.95,200.48,3621.0,161.9207,162.3499,161.9207,162.3499,3621.0
2020-08-07 12:45:00,200.43,200.66,200.43,200.51,2232.0,162.3094,162.4957,162.3094,162.3742,2232.0
2020-08-07 12:50:00,200.52,200.87,200.52,200.76,6262.0,162.3823,162.6658,162.3823,162.5767,6262.0
2020-08-07 12:55:00,200.73,200.73,200.4,200.63,3693.0,162.5524,162.5524,162.2852,162.4714,3693.0
2020-08-07 13:00:00,200.63,200.66,200.48,200.51,1697.0,162.4714,162.4957,162.3499,162.3742,1697.0
2020-08-07 13:05:00,200.51,201.32,200.51,201.11,4675.0,162.3742,163.0302,162.3742,162.8601,4675.0
2020-08-07 13:10:00,201.12,201.61,201.02,201.6,2758.0,162.8682,163.265,162.7872,163.2569,2758.0
2020-08-07 13:15:00,201.59,201.68,201.38,201.48,3011.0,163.2488,163.3217,163.0788,163.1597,3011.0
2020-08-07 13:20:00,201.57,201.75,201.57,201.61,1960.0,163.2326,163.3784,163.2326,163.265,1960.0
2020-08-07 13:25:00,201.52,201.65,201.29,201.32,5149.0,163.1921,163.2974,163.0059,163.0302,5149.0
2020-08-07 13:30:00,201.28,201.6,201.1,201.1,17711.0,162.9978,163.2569,162.852,162.852,17711.0
2020-08-07 13:35:00,201.07,201.19,200.94,201.08,2457.0,162.8277,162.9249,162.7224,162.8358,2457.0
2020-08-07 13:40:00,200.98,201.17,200.9,201.17,4389.0,162.7548,162.9087,162.6901,162.9087,4389.0
2020-08-07 13:45:00,201.22,201.45,201.08,201.08,3436.0,162.9492,163.1355,162.8358,162.8358,3436.0
2020-08-07 13:50:00,201.15,201.39,201.01,201.02,3137.0,162.8925,163.0869,162.7791,162.7872,3137.0
2020-08-07 13:55:00,201.12,201.25,201.05,201.13,3544.0,162.8682,162.9735,162.8115,162.8763,3544.0
2020-08-07 14:00:00,201.19,201.47,201.19,201.37,3700.0,162.9249,163.1516,162.9249,163.0707,3700.0
2020-08-07 14:05:00,201.41,201.69,201.25,201.61,3532.0,163.1031,163.3298,162.9735,163.265,3532.0
2020-08-07 14:10:00,201.79,201.86,201.57,201.57,2503.0,163.4108,163.4675,163.2326,163.2326,2503.0
2020-08-07 14:15:00,201.53,201.54,201.15,201.26,2583.0,163.2002,163.2083,162.8925,162.9816,2583.0
2020-08-07 14:20:00,201.27,201.49,201.21,201.37,2774.0,162.9897,163.1678,162.9411,163.0707,2774.0
2020-08-07 14:25:00,201.34,201.53,201.26,201.37,4320.0,163.0464,163.2002,162.9816,163.0707,4320.0
2020-08-07 14:30:00,201.35,201.77,201.33,201.68,3280.0,163.0545,163.3946,163.0383,163.3217,3280.0
2020-08-07 14:35:00,201.73,201.73,201.32,201.37,2143.0,163.3622,163.3622,163.0302,163.0707,2143.0
2020-08-07 14:40:00,201.44,201.61,201.3,201.58,3643.0,163.1274,163.265,163.014,163.2407,3643.0
2020-08-07 14:45:00,201.54,201.62,201.29,201.51,1872.0,163.2083,163.2731,163.0059,163.184,1872.0
2020-08-07 14:50:00,201.41,201.54,201.41,201.54,2291.0,163.1031,163.2083,163.1031,163.2083,2291.0
2020-08-07 14:55:00,201.45,201.68,201.45,201.68,3300.0,163.1355,163.3217,163.1355,163.3217,3300.0
2020-08-07 15:00:00,201.66,201.66,201.48,201.53,4364.0,163.3055,163.3055,163.1597,163.2002,4364.0
2020-08-07 15:05:00,201.49,201.49,200.97,201.03,38584.0,163.1678,163.1678,162.7467,162.7953,38584.0
2020-08-07 15:10:00,201.03,201.06,200.57,200.74,7691.0,162.7953,162.8196,162.4228,162.5605,7691.0
2020-08-07 15:15:00,200.75,200.93,200.75,200.89,3400.0,162.5686,162.7144,162.5686,162.682,3400.0
2020-08-07 15:20:00,200.9,200.92,200.68,200.68,3800.0,162.6901,162.7063,162.5119,162.5119,3800.0
2020-08-07 15:25:00,200.77,200.88,200.64,200.88,3300.0,162.5848,162.6739,162.4795,162.6739,3300.0
2020-08-07 15:30:00,200.81,200.98,200.71,200.93,9380.0,162.6172,162.7548,162.5362,162.7144,9380.0
2020-08-07 15:35:00,200.94,201.06,200.76,200.8,10357.0,162.7224,162.8196,162.5767,162.6091,10357.0
2020-08-07 15:40:00,200.85,200.91,200.63,200.84,9797.0,162.6496,162.6982,162.4714,162.6415,9797.0
2020-08-07 15:45:00,200.82,200.88,200.71,200.87,13131.0,162.6253,162.6739,162.5362,162.6658,13131.0
2020-08-07 15:50:00,200.88,200.88,198.95,199.0,81773.0,162.6739,162.6739,161.1109,161.1514,81773.0
2020-08-07 15:55:00,198.97,199.29,198.91,199.24,91940.0,161.1271,161.3863,161.0785,161.3458,91940.0
2020-08-10 09:30:00,200.1,200.98,199.77,199.77,8878.0,162.0422,162.7548,161.775,161.775,8878.0
2020-08-10 09:35:00,199.89,200.79,199.66,200.79,5081.0,161.8722,162.601,161.6859,162.601,5081.0
2020-08-10 09:40:00,200.58,200.58,200.06,200.28,4207.0,162.4309,162.4309,162.0098,162.188,4207.0
2020-08-10 09:45:00,200.28,200.55,200.2,200.36,6092.0,162.188,162.4066,162.1232,162.2528,6092.0
2020-08-10 09:50:00,200.44,200.46,200.18,200.29,2606.0,162.3175,162.3337,162.107,162.1961,2606.0
2020-08-10 09:55:00,200.31,200.5,200.13,200.43,3100.0,162.2123,162.3661,162.0665,162.3094,3100.0
2020-08-10 10:00:00,200.19,200.4,200.16,200.2,9292.0,162.1151,162.2852,162.0908,162.1232,9292.0
2020-08-10 10:05:00,200.44,200.76,200.31,200.73,3984.0,162.3175,162.5767,162.2123,162.5524,3984.0
2020-08-10 10:10:00,200.66,201.14,200.57,201.07,3771.0,162.4957,162.8844,162.4228,162.8277,3771.0
2020-08-10 10:15:00,201.02,201.79,201.01,201.79,5023.0,162.7872,163.4108,162.7791,163.4108,5023.0
2020-08-10 10:20:00,201.88,202.38,201.81,202.17,2864.0,163.4837,163.8886,163.427,163.7185,2864.0
2020-08-10 10:25:00,202.18,202.29,201.76,201.95,2911.0,163.7266,163.8157,163.3865,163.5404,2911.0
2020-08-10 10:30:00,202.17,202.58,202.16,202.17,1901.0,163.7185,164.0505,163.7104,163.7185,1901.0
2020-08-10 10:35:00,202.24,202.44,202.02,202.1,4458.0,163.7752,163.9372,163.597,163.6618,4458.0
2020-08-10 10:40:00,202.0,202.1,201.78,201.97,1450.0,163.5808,163.6618,163.4027,163.5565,1450.0
2020-08-10 10:45:00,202.26,202.52,202.26,202.28,3934.0,163.7914,164.0019,163.7914,163.8076,3934.0
2020-08-10 10:50:00,202.16,202.64,202.16,202.48,4035.0,163.7104,164.0991,163.7104,163.9696,4035.0
2020-08-10 10:55:00,202.37,202.4,201.86,202.01,11419.0,163.8805,163.9048,163.4675,163.5889,11419.0
2020-08-10 11:00:00,201.98,202.05,201.74,201.74,2501.0,163.5646,163.6213,163.3703,163.3703,2501.0
2020-08-10 11:05:00,201.76,201.97,201.76,201.8,1278.0,163.3865,163.5565,163.3865,163.4189,1278.0
2020-08-10 11:10:00,201.84,201.86,201.63,201.81,3594.0,163.4513,163.4675,163.2812,163.427,3594.0
2020-08-10 11:15:00,201.81,202.41,201.81,202.29,1602.0,163.427,163.9129,163.427,163.8157,1602.0
2020-08-10 11:20:00,202.32,202.76,202.32,202.41,4500.0,163.84,164.1963,163.84,163.9129,4500.0
2020-08-10 11:25:00,202.58,202.58,202.13,202.13,5792.0,164.0505,164.0505,163.6861,163.6861,5792.0
2020-08-10 11:30:00,202.05,202.05,201.76,201.77,2260.0,163.6213,163.6213,163.3865,163.3946,2260.0
2020-08-10 11:35:00,201.65,201.85,201.5,201.75,2512.0,163.2974,163.4594,163.1759,163.3784,2512.0
2020-08-10 11:40:00,201.83,201.83,201.58,201.71,1033.0,163.4432,163.4432,163.2407,163.346,1033.0
2020-08-10 11:45:00,201.68,201.75,201.58,201.58,1000.0,163.3217,163.3784,163.2407,163.2407,1000.0
2020-08-10 11:50:00,201.56,201.81,201.45,201.81,850.0,163.2245,163.427,163.1355,163.427,850.0
2020-08-10 11:55:00,201.88,201.88,201.84,201.84,300.0,163.4837,163.4837,163.4513,163.4513,300.0
2020-08-10 12:00:00,201.81,202.03,201.8,202.01,2602.0,163.427,163.6051,163.4189,163.5889,2602.0
2020-08-10 12:05:00,202.08,202.21,201.97,202.14,2000.0,163.6456,163.7509,163.5565,163.6942,2000.0
2020-08-10 12:10:00,202.15,202.15,201.91,201.95,2100.0,163.7023,163.7023,163.508,163.5404,2100.0
2020-08-10 12:15:00,202.04,202.04,201.67,201.67,1600.0,163.6132,163.6132,163.3136,163.3136,1600.0
2020-08-10 12:20:00,201.69,201.9,201.69,201.88,1086.0,163.3298,163.4999,163.3298,163.4837,1086.0
2020-08-10 12:25:00,201.8,202.74,201.79,202.72,10812.0,163.4189,164.1801,163.4108,164.1639,10812.0
2020-08-10 12:30:00,202.53,202.87,202.48,202.87,3727.0,164.01,164.2854,163.9696,164.2854,3727.0
2020-08-10 12:35:00,202.63,202.7,202.45,202.45,1900.0,164.091,164.1477,163.9453,163.9453,1900.0
2020-08-10 12:40:00,202.6,202.6,202.25,202.37,2594.0,164.0667,164.0667,163.7833,163.8805,2594.0
2020-08-10 12:45:00,202.43,202.53,202.37,202.45,1014.0,163.9291,164.01,163.8805,163.9453,1014.0
2020-08-10 12:50:00,202.43,202.43,202.1,202.15,2918.0,163.9291,163.9291,163.6618,163.7023,2918.0
2020-08-10 12:55:00,202.27,202.64,202.27,202.64,1850.0,163.7995,164.0991,163.7995,164.0991,1850.0
2020-08-10 13:00:00,202.53,202.64,202.45,202.51,2746.0,164.01,164.0991,163.9453,163.9938,2746.0
2020-08-10 13:05:00,202.47,202.47,202.08,202.25,8024.0,163.9615,163.9615,163.6456,163.7833,8024.0
2020-08-10 13:10:00,202.22,202.35,202.16,202.16,2509.0,163.759,163.8643,163.7104,163.7104,2509.0
2020-08-10 13:15:00,202.23,202.88,202.23,202.88,3320.0,163.7671,164.2935,163.7671,164.2935,3320.0
2020-08-10 13:20:00,202.77,202.78,202.64,202.7,3162.0,164.2044,164.2125,164.0991,164.1477,3162.0
2020-08-10 13:25:00,202.66,202.66,202.47,202.54,2922.0,164.1153,164.1153,163.9615,164.0181,2922.0
2020-08-10 13:30:00,202.58,202.76,202.58,202.76,1620.0,164.0505,164.1963,164.0505,164.1963,1620.0
2020-08-10 13:35:00,202.76,202.99,202.68,202.91,3758.0,164.1963,164.3826,164.1315,164.3178,3758.0
2020-08-10 13:40:00,202.95,203.19,202.94,203.19,2177.0,164.3502,164.5445,164.3421,164.5445,2177.0
2020-08-10 13:45:00,203.27,203.58,203.06,203.58,3018.0,164.6093,164.8603,164.4392,164.8603,3018.0
2020-08-10 13:50:00,203.56,203.56,203.24,203.32,2611.0,164.8441,164.8441,164.585,164.6498,2611.0
2020-08-10 13:55:00,203.31,203.32,202.91,202.91,1300.0,164.6417,164.6498,164.3178,164.3178,1300.0
2020-08-10 14:00:00,202.88,203.03,202.83,202.94,2801.0,164.2935,164.4149,164.253,164.3421,2801.0
2020-08-10 14:05:00,203.0,203.35,202.96,203.3,2644.0,164.3906,164.6741,164.3583,164.6336,2644.0
2020-08-10 14:10:00,203.29,203.34,202.98,203.15,1616.0,164.6255,164.666,164.3745,164.5121,1616.0
2020-08-10 14:15:00,203.09,203.17,202.71,202.76,3820.0,164.4635,164.5283,164.1558,164.1963,3820.0
2020-08-10 14:20:00,202.75,202.82,202.69,202.76,1962.0,164.1882,164.2449,164.1396,164.1963,1962.0
2020-08-10 14:25:00,202.72,202.72,202.62,202.66,1100.0,164.1639,164.1639,164.0829,164.1153,1100.0
2020-08-10 14:30:00,202.7,202.92,202.61,202.85,1761.0,164.1477,164.3259,164.0748,164.2692,1761.0
2020-08-10 14:35:00,202.9,202.9,202.65,202.66,2450.0,164.3097,164.3097,164.1072,164.1153,2450.0
2020-08-10 14:40:00,202.75,203.08,202.73,203.03,3556.0,164.1882,164.4554,164.172,164.4149,3556.0
2020-08-10 14:45:00,203.0,203.13,202.94,202.95,3333.0,164.3906,164.4959,164.3421,164.3502,3333.0
2020-08-10 14:50:00,202.9,202.96,202.84,202.85,2047.0,164.3097,164.3583,164.2611,164.2692,2047.0
2020-08-10 14:55:00,202.85,202.86,202.66,202.84,2258.0,164.2692,164.2773,164.1153,164.2611,2258.0
2020-08-10 15:00:00,202.88,202.95,202.82,202.87,1535.0,164.2935,164.3502,164.2449,164.2854,1535.0
2020-08-10 15:05:00,202.89,202.95,202.72,202.93,3215.0,164.3016,164.3502,164.1639,164.334,3215.0
2020-08-10 15:10:00,202.98,203.01,202.91,202.95,2005.0,164.3745,164.3987,164.3178,164.3502,2005.0
2020-08-10 15:15:00,202.99,202.99,202.86,202.87,2101.0,164.3826,164.3826,164.2773,164.2854,2101.0
2020-08-10 15:20:00,202.92,203.12,202.92,203.01,4561.0,164.3259,164.4878,164.3259,164.3987,4561.0
2020-08-10 15:25:00,202.99,203.29,202.82,203.27,3450.0,164.3826,164.6255,164.2449,164.6093,3450.0
2020-08-10 15:30:00,203.43,203.44,203.13,203.38,6212.0,164.7389,164.747,164.4959,164.6984,6212.0
2020-08-10 15:35:00,203.44,203.8,203.44,203.73,8905.0,164.747,165.0385,164.747,164.9818,8905.0
2020-08-10 15:40:00,203.71,203.75,203.61,203.65,7431.0,164.9656,164.998,164.8846,164.917,7431.0
2020-08-10 15:45:00,203.6,203.6,203.3,203.3,4308.0,164.8765,164.8765,164.6336,164.6336,4308.0
2020-08-10 15:50:00,203.32,203.42,202.57,202.72,14186.0,164.6498,164.7308,164.0424,164.1639,14186.0
2020-08-10 15:55:00,202.84,202.84,202.38,202.49,37148.0,164.2611,164.2611,163.8886,163.9776,37148.0
2020-08-11 09:30:00,204.18,204.46,203.71,203.71,7443.0,165.3462,165.573,164.9656,164.9656,7443.0
2020-08-11 09:35:00,203.5,203.74,203.21,203.62,4302.0,164.7956,164.9899,164.5607,164.8927,4302.0
2020-08-11 09:40:00,203.58,203.86,203.42,203.86,904.0,164.8603,165.0871,164.7308,165.0871,904.0
2020-08-11 09:45:00,203.84,204.32,203.82,203.99,3099.0,165.0709,165.4596,165.0547,165.1924,3099.0
2020-08-11 09:50:00,203.95,204.08,202.88,203.12,3130.0,165.16,165.2652,164.2935,164.4878,3130.0
2020-08-11 09:55:00,203.21,203.23,202.36,202.43,2949.0,164.5607,164.5769,163.8724,163.9291,2949.0
2020-08-11 10:00:00,202.56,202.71,202.14,202.71,3000.0,164.0343,164.1558,163.6942,164.1558,3000.0
2020-08-11 10:05:00,202.78,202.81,202.32,202.6,2838.0,164.2125,164.2368,163.84,164.0667,2838.0
2020-08-11 10:10:00,202.57,202.57,202.19,202.53,2496.0,164.0424,164.0424,163.7347,164.01,2496.0
2020-08-11 10:15:00,202.48,202.6,202.34,202.52,3385.0,163.9696,164.0667,163.8562,164.0019,3385.0
2020-08-11 10:20:00,202.55,203.18,202.44,202.79,5666.0,164.0262,164.5364,163.9372,164.2206,5666.0
2020-08-11 10:25:00,202.87,202.87,202.27,202.39,2619.0,164.2854,164.2854,163.7995,163.8967,2619.0
2020-08-11 10:30:00,202.66,202.66,201.77,201.78,1836.0,164.1153,164.1153,163.3946,163.4027,1836.0
2020-08-11 10:35:00,201.79,201.95,201.39,201.4,2164.0,163.4108,163.5404,163.0869,163.095,2164.0
2020-08-11 10:40:00,201.36,201.39,200.5,200.5,2332.0,163.0626,163.0869,162.3661,162.3661,2332.0
2020-08-11 10:45:00,200.67,200.72,200.47,200.49,2487.0,162.5038,162.5443,162.3418,162.358,2487.0
2020-08-11 10:50:00,200.47,200.72,199.89,199.96,16094.0,162.3418,162.5443,161.8722,161.9288,16094.0
2020-08-11 10:55:00,199.98,200.23,199.54,199.55,2353.0,161.945,162.1475,161.5887,161.5968,2353.0
2020-08-11 11:00:00,199.44,199.52,197.61,197.62,12486.0,161.5077,161.5725,160.0258,160.0339,12486.0
2020-08-11 11:05:00,197.64,198.75,197.64,198.42,5830.0,160.0501,160.949,160.0501,160.6817,5830.0
2020-08-11 11:10:00,198.33,198.34,198.12,198.28,3725.0,160.6089,160.617,160.4388,160.5684,3725.0
2020-08-11 11:15:00,198.1,198.77,197.97,198.64,13639.0,160.4226,160.9652,160.3173,160.8599,13639.0
2020-08-11 11:20:00,198.32,198.38,197.78,198.0,7800.0,160.6008,160.6493,160.1635,160.3416,7800.0
2020-08-11 11:25:00,198.12,198.61,197.78,198.46,5020.0,160.4388,160.8356,160.1635,160.7141,5020.0
2020-08-11 11:30:00,198.42,198.46,197.73,198.28,19637.0,160.6817,160.7141,160.123,160.5684,19637.0
2020-08-11 11:35:00,198.23,198.69,198.07,198.63,4800.0,160.5279,160.9004,160.3983,160.8518,4800.0
2020-08-11 11:40:00,198.47,198.92,198.4,198.92,10132.0,160.7222,161.0866,160.6655,161.0866,10132.0
2020-08-11 11:45:00,199.03,199.1,198.87,199.1,6837.0,161.1757,161.2324,161.0462,161.2324,6837.0
2020-08-11 11:50:00,198.97,199.55,198.96,199.45,5476.0,161.1271,161.5968,161.119,161.5158,5476.0
2020-08-11 11:55:00,199.4,199.57,199.29,199.39,2043.0,161.4753,161.613,161.3863,161.4672,2043.0
2020-08-11 12:00:00,199.42,199.49,199.07,199.28,2635.0,161.4915,161.5482,161.2081,161.3782,2635.0
2020-08-11 12:05:00,199.18,199.2,199.05,199.16,889.0,161.2972,161.3134,161.1919,161.281,889.0
2020-08-11 12:10:00,199.18,199.31,199.12,199.31,2098.0,161.2972,161.4025,161.2486,161.4025,2098.0
2020-08-11 12:15:00,199.25,199.58,199.16,199.58,2125.0,161.3539,161.6211,161.281,161.6211,2125.0
2020-08-11 12:20:00,199.5,199.59,199.41,199.46,2961.0,161.5563,161.6292,161.4834,161.5239,2961.0
2020-08-11 12:25:00,199.38,199.39,199.13,199.23,2855.0,161.4592,161.4672,161.2567,161.3377,2855.0
2020-08-11 12:30:00,199.27,199.3,199.09,199.28,2425.0,161.3701,161.3944,161.2243,161.3782,2425.0
2020-08-11 12:35:00,199.27,199.42,199.26,199.39,1700.0,161.3701,161.4915,161.362,161.4672,1700.0
2020-08-11 12:40:00,199.35,199.35,199.1,199.28,2700.0,161.4349,161.4349,161.2324,161.3782,2700.0
2020-08-11 12:45:00,199.24,199.39,199.19,199.39,1900.0,161.3458,161.4672,161.3053,161.4672,1900.0
2020-08-11 12:50:00,199.38,199.38,199.28,199.36,2927.0,161.4592,161.4592,161.3782,161.443,2927.0
2020-08-11 12:55:00,199.38,199.53,199.37,199.37,1444.0,161.4592,161.5806,161.4511,161.4511,1444.0
2020-08-11 13:00:00,199.19,199.2,198.97,199.1,1442.0,161.3053,161.3134,161.1271,161.2324,1442.0
2020-08-11 13:05:00,199.14,199.19,199.13,199.13,400.0,161.2648,161.3053,161.2567,161.2567,400.0
2020-08-11 13:10:00,199.22,199.31,199.22,199.24,1001.0,161.3296,161.4025,161.3296,161.3458,1001.0
2020-08-11 13:15:00,199.29,199.49,199.25,199.32,2503.0,161.3863,161.5482,161.3539,161.4106,2503.0
2020-08-11 13:20:00,199.29,199.35,199.26,199.26,829.0,161.3863,161.4349,161.362,161.362,829.0
2020-08-11 13:25:00,199.25,199.4,199.25,199.38,1738.0,161.3539,161.4753,161.3539,161.4592,1738.0
2020-08-11 13:30:00,199.45,199.97,199.45,199.93,1718.0,161.5158,161.9369,161.5158,161.9045,1718.0
2020-08-11 13:35:00,199.9,200.2,199.88,200.09,1707.0,161.8803,162.1232,161.8641,162.0341,1707.0
2020-08-11 13:40:00,200.07,200.19,200.0,200.18,1404.0,162.0179,162.1151,161.9612,162.107,1404.0
2020-08-11 13:45:00,199.97,200.18,199.89,199.89,2338.0,161.9369,162.107,161.8722,161.8722,2338.0
2020-08-11 13:50:00,199.84,199.85,199.76,199.76,810.0,161.8317,161.8398,161.7669,161.7669,810.0
2020-08-11 13:55:00,199.86,200.04,199.73,199.89,3231.0,161.8479,161.9936,161.7426,161.8722,3231.0
2020-08-11 14:00:00,200.03,200.03,199.92,199.92,1254.0,161.9855,161.9855,161.8964,161.8964,1254.0
2020-08-11 14:05:00,199.99,200.04,199.94,200.04,1048.0,161.9531,161.9936,161.9126,161.9936,1048.0
2020-08-11 14:10:00,199.99,200.15,199.99,200.01,1500.0,161.9531,162.0827,161.9531,161.9693,1500.0
2020-08-11 14:15:00,200.12,200.33,200.03,200.33,1246.0,162.0584,162.2285,161.9855,162.2285,1246.0
2020-08-11 14:20:00,200.34,200.44,200.24,200.24,2722.0,162.2366,162.3175,162.1556,162.1556,2722.0
2020-08-11 14:25:00,200.25,200.32,199.98,200.12,2106.0,162.1637,162.2204,161.945,162.0584,2106.0
2020-08-11 14:30:00,200.13,200.49,200.08,200.43,2805.0,162.0665,162.358,162.026,162.3094,2805.0
2020-08-11 14:35:00,200.36,200.52,200.21,200.52,3100.0,162.2528,162.3823,162.1313,162.3823,3100.0
2020-08-11 14:40:00,200.51,200.51,200.32,200.42,3423.0,162.3742,162.3742,162.2204,162.3013,3423.0
2020-08-11 14:45:00,200.34,200.41,200.19,200.27,2100.0,162.2366,162.2933,162.1151,162.1799,2100.0
2020-08-11 14:50:00,200.22,200.44,200.15,200.44,1803.0,162.1394,162.3175,162.0827,162.3175,1803.0
2020-08-11 14:55:00,200.36,200.42,200.18,200.34,3189.0,162.2528,162.3013,162.107,162.2366,3189.0
2020-08-11 15:00:00,200.22,200.26,199.94,199.99,2400.0,162.1394,162.1718,161.9126,161.9531,2400.0
2020-08-11 15:05:00,199.94,200.25,199.94,200.15,3401.0,161.9126,162.1637,161.9126,162.0827,3401.0
2020-08-11 15:10:00,200.17,200.29,199.99,200.01,3450.0,162.0989,162.1961,161.9531,161.9693,3450.0
2020-08-11 15:15:00,200.02,200.02,199.08,199.11,6354.0,161.9774,161.9774,161.2162,161.2405,6354.0
2020-08-11 15:20:00,199.21,199.99,199.19,199.99,23579.0,161.3215,161.9531,161.3053,161.9531,23579.0
2020-08-11 15:25:00,200.04,200.18,199.78,199.78,5921.0,161.9936,162.107,161.7831,161.7831,5921.0
2020-08-11 15:30:00,199.71,200.05,199.03,199.14,19884.0,161.7264,162.0017,161.1757,161.2648,19884.0
2020-08-11 15:35:00,199.09,199.6,199.08,199.28,8265.0,161.2243,161.6373,161.2162,161.3782,8265.0
2020-08-11 15:40:00,199.34,199.55,199.23,199.48,6491.0,161.4268,161.5968,161.3377,161.5401,6491.0
2020-08-11 15:45:00,199.36,199.43,199.16,199.16,11538.0,161.443,161.4996,161.281,161.281,11538.0
2020-08-11 15:50:00,198.86,198.89,198.14,198.33,14606.0,161.0381,161.0623,160.455,160.6089,14606.0
2020-08-11 15:55:00,198.38,199.08,198.35,198.86,26200.0,160.6493,161.2162,160.6251,161.0381,26200.0
2020-08-12 09:30:00,199.53,200.09,199.53,200.0,5922.0,161.5806,162.0341,161.5806,161.9612,5922.0
2020-08-12 09:35:00,199.65,199.65,199.21,199.58,1300.0,161.6778,161.6778,161.3215,161.6211,1300.0
2020-08-12 09:40:00,198.99,199.17,198.34,198.41,2742.0,161.1433,161.2891,160.617,160.6736,2742.0
2020-08-12 09:45:00,198.24,198.66,198.24,198.66,1100.0,160.536,160.8761,160.536,160.8761,1100.0
2020-08-12 09:50:00,198.44,198.44,197.52,197.75,3089.0,160.6979,160.6979,159.9529,160.1392,3089.0
2020-08-12 09:55:00,197.52,198.32,197.38,198.31,2300.0,159.9529,160.6008,159.8395,160.5927,2300.0
2020-08-12 10:00:00,198.08,198.8,198.07,198.8,2006.0,160.4064,160.9895,160.3983,160.9895,2006.0
2020-08-12 10:05:00,198.52,198.57,198.18,198.38,5077.0,160.7627,160.8032,160.4874,160.6493,5077.0
2020-08-12 10:10:00,198.4,198.59,198.17,198.17,1642.0,160.6655,160.8194,160.4793,160.4793,1642.0
2020-08-12 10:15:00,198.11,198.11,197.73,198.01,2390.0,160.4307,160.4307,160.123,160.3497,2390.0
2020-08-12 10:20:00,197.97,198.16,197.91,198.14,1521.0,160.3173,160.4712,160.2687,160.455,1521.0
2020-08-12 10:25:00,198.14,198.14,197.75,197.75,2497.0,160.455,160.455,160.1392,160.1392,2497.0
2020-08-12 10:30:00,197.85,197.85,197.54,197.69,2248.0,160.2201,160.2201,159.9691,160.0906,2248.0
2020-08-12 10:35:00,197.62,197.92,197.5,197.82,2737.0,160.0339,160.2768,159.9367,160.1959,2737.0
2020-08-12 10:40:00,197.87,197.88,197.47,197.5,2754.0,160.2363,160.2444,159.9124,159.9367,2754.0
2020-08-12 10:45:00,197.45,197.45,197.15,197.3,1601.0,159.8962,159.8962,159.6533,159.7748,1601.0
2020-08-12 10:50:00,197.2,197.22,196.93,196.93,2014.0,159.6938,159.71,159.4751,159.4751,2014.0
2020-08-12 10:55:00,196.89,196.92,196.49,196.59,5654.0,159.4427,159.467,159.1188,159.1998,5654.0
2020-08-12 11:00:00,196.49,196.7,196.48,196.6,2034.0,159.1188,159.2889,159.1107,159.2079,2034.0
2020-08-12 11:05:00,196.58,196.65,195.95,196.07,3850.0,159.1917,159.2484,158.6815,158.7787,3850.0
2020-08-12 11:10:00,196.15,196.17,195.91,195.91,1800.0,158.8435,158.8597,158.6491,158.6491,1800.0
2020-08-12 11:15:00,195.93,196.21,195.88,196.21,1600.0,158.6653,158.8921,158.6248,158.8921,1600.0
2020-08-12 11:20:00,196.18,196.18,195.91,195.95,1748.0,158.8678,158.8678,158.6491,158.6815,1748.0
2020-08-12 11:25:00,195.9,195.92,195.56,195.56,6794.0,158.641,158.6572,158.3657,158.3657,6794.0
2020-08-12 11:30:00,195.58,195.97,195.44,195.93,4634.0,158.3819,158.6977,158.2685,158.6653,4634.0
2020-08-12 11:35:00,195.83,195.89,195.58,195.58,2845.0,158.5843,158.6329,158.3819,158.3819,2845.0
2020-08-12 11:40:00,195.47,195.47,195.26,195.32,3714.0,158.2928,158.2928,158.1228,158.1713,3714.0
2020-08-12 11:45:00,195.33,196.13,195.33,196.13,3337.0,158.1794,158.8273,158.1794,158.8273,3337.0
2020-08-12 11:50:00,196.2,196.2,195.94,195.96,1050.0,158.884,158.884,158.6734,158.6896,1050.0
2020-08-12 11:55:00,196.08,196.5,196.08,196.45,1600.0,158.7868,159.1269,158.7868,159.0864,1600.0
2020-08-12 12:00:00,196.53,196.67,196.38,196.67,880.0,159.1512,159.2646,159.0297,159.2646,880.0
2020-08-12 12:05:00,196.71,196.71,196.62,196.63,314.0,159.297,159.297,159.2241,159.2322,314.0
2020-08-12 12:10:00,196.59,196.61,196.47,196.56,1252.0,159.1998,159.216,159.1026,159.1755,1252.0
2020-08-12 12:15:00,196.64,197.01,196.62,196.92,3205.0,159.2403,159.5399,159.2241,159.467,3205.0
2020-08-12 12:20:00,196.83,196.9,196.75,196.84,1043.0,159.3941,159.4508,159.3294,159.4022,1043.0
2020-08-12 12:25:00,196.94,197.34,196.93,197.2,2310.0,159.4832,159.8071,159.4751,159.6938,2310.0
2020-08-12 12:30:00,197.11,197.13,197.11,197.13,300.0,159.6209,159.6371,159.6209,159.6371,300.0
2020-08-12 12:35:00,197.18,197.23,197.09,197.15,800.0,159.6776,159.7181,159.6047,159.6533,800.0
2020-08-12 12:40:00,197.01,197.18,196.95,197.18,1301.0,159.5399,159.6776,159.4913,159.6776,1301.0
2020-08-12 12:45:00,197.26,197.46,197.26,197.33,1811.0,159.7424,159.9043,159.7424,159.799,1811.0
2020-08-12 12:50:00,197.4,197.5,197.24,197.5,1298.0,159.8557,159.9367,159.7262,159.9367,1298.0
2020-08-12 12:55:00,197.57,197.71,197.52,197.71,1465.0,159.9934,160.1068,159.9529,160.1068,1465.0
2020-08-12 13:00:00,197.89,198.01,197.73,197.74,8006.0,160.2525,160.3497,160.123,160.1311,8006.0
2020-08-12 13:05:00,197.74,197.74,197.57,197.58,1233.0,160.1311,160.1311,159.9934,160.0015,1233.0
2020-08-12 13:10:00,197.6,197.69,197.57,197.57,1900.0,160.0177,160.0906,159.9934,159.9934,1900.0
2020-08-12 13:15:00,197.47,197.48,197.17,197.21,1448.0,159.9124,159.9205,159.6695,159.7019,1448.0
2020-08-12 13:20:00,197.22,197.22,196.99,197.05,909.0,159.71,159.71,159.5237,159.5723,909.0
2020-08-12 13:25:00,197.05,197.17,197.04,197.17,1967.0,159.5723,159.6695,159.5642,159.6695,1967.0
2020-08-12 13:30:00,197.23,197.29,197.15,197.25,1952.0,159.7181,159.7667,159.6533,159.7343,1952.0
2020-08-12 13:35:00,197.37,197.66,197.37,197.55,1119.0,159.8314,160.0663,159.8314,159.9772,1119.0
2020-08-12 13:40:00,197.45,197.63,197.4,197.59,1100.0,159.8962,160.042,159.8557,160.0096,1100.0
2020-08-12 13:45:00,197.58,197.65,197.54,197.65,1924.0,160.0015,160.0582,159.9691,160.0582,1924.0
2020-08-12 13:50:00,197.67,197.97,197.67,197.97,1926.0,160.0744,160.3173,160.0744,160.3173,1926.0
2020-08-12 13:55:00,197.93,197.95,197.82,197.89,1701.0,160.2849,160.3011,160.1959,160.2525,1701.0
2020-08-12 14:00:00,197.86,197.9,197.71,197.9,2500.0,160.2282,160.2606,160.1068,160.2606,2500.0
2020-08-12 14:05:00,197.87,197.88,197.24,197.24,13173.0,160.2363,160.2444,159.7262,159.7262,13173.0
2020-08-12 14:10:00,197.3,197.68,197.29,197.67,1881.0,159.7748,160.0825,159.7667,160.0744,1881.0
2020-08-12 14:15:00,197.6,197.73,197.57,197.73,600.0,160.0177,160.123,159.9934,160.123,600.0
2020-08-12 14:20:00,197.75,197.95,197.72,197.86,2200.0,160.1392,160.3011,160.1149,160.2282,2200.0
2020-08-12 14:25:00,197.85,197.85,197.63,197.66,1400.0,160.2201,160.2201,160.042,160.0663,1400.0
2020-08-12 14:30:00,197.71,197.73,197.54,197.54,2605.0,160.1068,160.123,159.9691,159.9691,2605.0
2020-08-12 14:35:00,197.65,197.68,197.5,197.55,2544.0,160.0582,160.0825,159.9367,159.9772,2544.0
2020-08-12 14:40:00,197.62,197.75,197.6,197.69,2502.0,160.0339,160.1392,160.0177,160.0906,2502.0
2020-08-12 14:45:00,197.76,197.79,197.65,197.74,2473.0,160.1473,160.1716,160.0582,160.1311,2473.0
2020-08-12 14:50:00,197.75,198.0,197.75,197.96,2806.0,160.1392,160.3416,160.1392,160.3092,2806.0
2020-08-12 14:55:00,198.04,198.1,197.85,197.87,1803.0,160.374,160.4226,160.2201,160.2363,1803.0
2020-08-12 15:00:00,197.85,198.05,197.72,198.0,11480.0,160.2201,160.3821,160.1149,160.3416,11480.0
2020-08-12 15:05:00,198.06,198.24,198.06,198.12,6134.0,160.3902,160.536,160.3902,160.4388,6134.0
2020-08-12 15:10:00,198.12,198.23,198.09,198.23,7458.0,160.4388,160.5279,160.4145,160.5279,7458.0
2020-08-12 15:15:00,198.15,198.39,198.1,198.29,2382.0,160.4631,160.6574,160.4226,160.5765,2382.0
2020-08-12 15:20:00,198.34,198.42,198.25,198.37,4303.0,160.617,160.6817,160.5441,160.6412,4303.0
2020-08-12 15:25:00,198.38,198.48,198.21,198.41,6406.0,160.6493,160.7303,160.5117,160.6736,6406.0
2020-08-12 15:30:00,198.3,198.36,197.89,198.14,6173.0,160.5846,160.6331,160.2525,160.455,6173.0
2020-08-12 15:35:00,198.09,198.1,197.67,198.01,7066.0,160.4145,160.4226,160.0744,160.3497,7066.0
2020-08-12 15:40:00,198.05,198.2,197.75,197.97,9676.0,160.3821,160.5036,160.1392,160.3173,9676.0
2020-08-12 15:45:00,197.96,198.25,197.86,198.06,8289.0,160.3092,160.5441,160.2282,160.3902,8289.0
2020-08-12 15:50:00,198.12,198.23,198.02,198.1,15487.0,160.4388,160.5279,160.3578,160.4226,15487.0
2020-08-12 15:55:00,198.1,198.46,198.07,198.36,41708.0,160.4226,160.7141,160.3983,160.6331,41708.0
2020-08-13 09:30:00,197.45,197.92,197.04,197.8,6722.0,159.8962,160.2768,159.5642,160.1797,6722.0
2020-08-13 09:35:00,198.0,198.0,197.86,197.86,225.0,160.3416,160.3416,160.2282,160.2282,225.0
2020-08-13 09:40:00,198.16,198.89,198.05,198.89,4623.0,160.4712,161.0623,160.3821,161.0623,4623.0
2020-08-13 09:45:00,198.57,199.75,198.35,199.42,4453.0,160.8032,161.7588,160.6251,161.4915,4453.0
2020-08-13 09:50:00,199.22,199.55,199.22,199.5,1676.0,161.3296,161.5968,161.3296,161.5563,1676.0
2020-08-13 09:55:00,199.32,199.78,199.13,199.13,2481.0,161.4106,161.7831,161.2567,161.2567,2481.0
2020-08-13 10:00:00,199.33,199.54,199.04,199.15,2200.0,161.4187,161.5887,161.1838,161.2729,2200.0
2020-08-13 10:05:00,199.18,199.28,198.06,198.55,9849.0,161.2972,161.3782,160.3902,160.787,9849.0
2020-08-13 10:10:00,198.52,198.6,198.2,198.28,6233.0,160.7627,160.8275,160.5036,160.5684,6233.0
2020-08-13 10:15:00,197.94,198.3,197.79,198.2,2188.0,160.293,160.5846,160.1716,160.5036,2188.0
2020-08-13 10:20:00,198.09,198.09,197.91,197.91,1800.0,160.4145,160.4145,160.2687,160.2687,1800.0
2020-08-13 10:25:00,197.65,197.71,197.37,197.37,2354.0,160.0582,160.1068,159.8314,159.8314,2354.0
2020-08-13 10:30:00,197.44,197.75,197.43,197.48,2703.0,159.8881,160.1392,159.88,159.9205,2703.0
2020-08-13 10:35:00,197.46,197.52,197.1,197.49,6500.0,159.9043,159.9529,159.6128,159.9286,6500.0
2020-08-13 10:40:00,197.26,197.55,197.25,197.38,3046.0,159.7424,159.9772,159.7343,159.8395,3046.0
2020-08-13 10:45:00,197.27,197.36,197.25,197.36,900.0,159.7505,159.8233,159.7343,159.8233,900.0
2020-08-13 10:50:00,197.36,197.7,197.36,197.7,915.0,159.8233,160.0987,159.8233,160.0987,915.0
2020-08-13 10:55:00,197.8,197.8,197.36,197.5,3491.0,160.1797,160.1797,159.8233,159.9367,3491.0
2020-08-13 11:00:00,197.4,197.51,197.37,197.38,2183.0,159.8557,159.9448,159.8314,159.8395,2183.0
2020-08-13 11:05:00,197.26,197.26,197.15,197.18,700.0,159.7424,159.7424,159.6533,159.6776,700.0
2020-08-13 11:10:00,197.21,197.31,197.14,197.18,1126.0,159.7019,159.7829,159.6452,159.6776,1126.0
2020-08-13 11:15:00,197.15,197.46,197.1,197.46,3836.0,159.6533,159.9043,159.6128,159.9043,3836.0
2020-08-13 11:20:00,197.62,197.63,196.86,197.12,4616.0,160.0339,160.042,159.4184,159.629,4616.0
2020-08-13 11:25:00,197.14,197.36,197.14,197.24,6391.0,159.6452,159.8233,159.6452,159.7262,6391.0
2020-08-13 11:30:00,197.14,197.28,197.13,197.13,1534.0,159.6452,159.7586,159.6371,159.6371,1534.0
2020-08-13 11:35:00,197.29,197.29,196.91,197.06,2422.0,159.7667,159.7667,159.4589,159.5804,2422.0
2020-08-13 11:40:00,197.17,197.28,197.15,197.28,1035.0,159.6695,159.7586,159.6533,159.7586,1035.0
2020-08-13 11:45:00,197.35,197.41,197.17,197.18,1800.0,159.8152,159.8638,159.6695,159.6776,1800.0
2020-08-13 11:50:00,197.26,197.31,197.17,197.27,1931.0,159.7424,159.7829,159.6695,159.7505,1931.0
2020-08-13 11:55:00,197.3,197.3,197.14,197.17,3100.0,159.7748,159.7748,159.6452,159.6695,3100.0
2020-08-13 12:00:00,197.08,197.1,196.95,197.1,824.0,159.5966,159.6128,159.4913,159.6128,824.0
2020-08-13 12:05:00,197.18,197.18,196.94,196.94,830.0,159.6776,159.6776,159.4832,159.4832,830.0
2020-08-13 12:10:00,196.8,196.81,196.5,196.64,9039.0,159.3699,159.3779,159.1269,159.2403,9039.0
2020-08-13 12:15:00,196.65,196.69,196.5,196.59,20682.0,159.2484,159.2808,159.1269,159.1998,20682.0
2020-08-13 12:20:00,196.55,196.76,196.49,196.75,2600.0,159.1674,159.3375,159.1188,159.3294,2600.0
2020-08-13 12:25:00,196.7,196.78,196.63,196.72,3400.0,159.2889,159.3537,159.2322,159.3051,3400.0
2020-08-13 12:30:00,196.62,196.62,196.44,196.47,801.0,159.2241,159.2241,159.0783,159.1026,801.0
2020-08-13 12:35:00,196.47,196.59,196.41,196.58,1849.0,159.1026,159.1998,159.054,159.1917,1849.0
2020-08-13 12:40:00,196.58,196.99,196.54,196.9,2724.0,159.1917,159.5237,159.1593,159.4508,2724.0
2020-08-13 12:45:00,196.87,197.05,196.87,197.05,826.0,159.4265,159.5723,159.4265,159.5723,826.0
2020-08-13 12:50:00,197.06,197.13,196.96,197.13,800.0,159.5804,159.6371,159.4994,159.6371,800.0
2020-08-13 12:55:00,197.16,197.16,197.16,197.16,200.0,159.6614,159.6614,159.6614,159.6614,200.0
2020-08-13 13:00:00,197.27,197.27,197.27,197.27,300.0,159.7505,159.7505,159.7505,159.7505,300.0
2020-08-13 13:05:00,197.51,197.51,197.5,197.5,400.0,159.9448,159.9448,159.9367,159.9367,400.0
2020-08-13 13:10:00,197.62,197.66,197.62,197.62,1150.0,160.0339,160.0663,160.0339,160.0339,1150.0
2020-08-13 13:15:00,197.71,197.71,197.71,197.71,100.0,160.1068,160.1068,160.1068,160.1068,100.0
2020-08-13 13:20:00,197.67,198.06,197.6,197.98,2135.0,160.0744,160.3902,160.0177,160.3254,2135.0
2020-08-13 13:25:00,197.96,197.96,197.83,197.88,1819.0,160.3092,160.3092,160.204,160.2444,1819.0
2020-08-13 13:30:00,197.66,197.66,197.61,197.61,1326.0,160.0663,160.0663,160.0258,160.0258,1326.0
2020-08-13 13:35:00,197.54,197.74,197.53,197.74,831.0,159.9691,160.1311,159.961,160.1311,831.0
2020-08-13 13:40:00,197.74,197.91,197.74,197.79,800.0,160.1311,160.2687,160.1311,160.1716,800.0
2020-08-13 13:45:00,197.85,197.93,197.79,197.79,576.0,160.2201,160.2849,160.1716,160.1716,576.0
2020-08-13 13:50:00,197.74,197.84,197.74,197.75,1322.0,160.1311,160.2121,160.1311,160.1392,1322.0
2020-08-13 13:55:00,197.6,197.62,197.33,197.33,2300.0,160.0177,160.0339,159.799,159.799,2300.0
2020-08-13 14:00:00,197.32,197.32,197.06,197.12,1550.0,159.791,159.791,159.5804,159.629,1550.0
2020-08-13 14:05:00,197.17,197.17,197.1,197.12,1304.0,159.6695,159.6695,159.6128,159.629,1304.0
2020-08-13 14:10:00,197.13,197.13,196.58,196.84,29527.0,159.6371,159.6371,159.1917,159.4022,29527.0
2020-08-13 14:15:00,196.84,197.05,196.84,196.97,1604.0,159.4022,159.5723,159.4022,159.5075,1604.0
2020-08-13 14:20:00,197.04,197.06,196.87,196.99,2561.0,159.5642,159.5804,159.4265,159.5237,2561.0
2020-08-13 14:25:00,197.09,197.36,197.02,197.21,1571.0,159.6047,159.8233,159.548,159.7019,1571.0
2020-08-13 14:30:00,197.19,197.19,196.99,197.04,2008.0,159.6857,159.6857,159.5237,159.5642,2008.0
2020-08-13 14:35:00,196.96,197.1,196.84,196.94,1200.0,159.4994,159.6128,159.4022,159.4832,1200.0
2020-08-13 14:40:00,197.01,197.04,196.89,196.89,2921.0,159.5399,159.5642,159.4427,159.4427,2921.0
2020-08-13 14:45:00,196.96,197.18,196.96,197.08,746.0,159.4994,159.6776,159.4994,159.5966,746.0
2020-08-13 14:50:00,196.97,197.23,196.86,197.17,4125.0,159.5075,159.7181,159.4184,159.6695,4125.0
2020-08-13 14:55:00,197.15,197.22,196.94,197.09,1701.0,159.6533,159.71,159.4832,159.6047,1701.0
2020-08-13 15:00:00,197.04,197.2,196.94,197.08,7975.0,159.5642,159.6938,159.4832,159.5966,7975.0
2020-08-13 15:05:00,197.03,197.07,196.56,196.68,17374.0,159.5561,159.5885,159.1755,159.2727,17374.0
2020-08-13 15:10:00,196.56,196.96,196.55,196.96,2827.0,159.1755,159.4994,159.1674,159.4994,2827.0
2020-08-13 15:15:00,196.95,196.95,196.77,196.87,1900.0,159.4913,159.4913,159.3456,159.4265,1900.0
2020-08-13 15:20:00,196.9,197.29,196.88,197.29,1765.0,159.4508,159.7667,159.4346,159.7667,1765.0
2020-08-13 15:25:00,197.25,197.49,197.24,197.4,5851.0,159.7343,159.9286,159.7262,159.8557,5851.0
2020-08-13 15:30:00,197.4,197.51,197.39,197.41,2467.0,159.8557,159.9448,159.8476,159.8638,2467.0
2020-08-13 15:35:00,197.37,197.44,197.05,197.16,4672.0,159.8314,159.8881,159.5723,159.6614,4672.0
2020-08-13 15:40:00,197.1,197.31,197.04,197.09,4577.0,159.6128,159.7829,159.5642,159.6047,4577.0
2020-08-13 15:45:00,197.05,197.08,196.89,196.96,11367.0,159.5723,159.5966,159.4427,159.4994,11367.0
2020-08-13 15:50:00,196.99,197.42,196.77,197.33,13124.0,159.5237,159.8719,159.3456,159.799,13124.0
2020-08-13 15:55:00,197.33,197.45,197.08,197.36,44152.0,159.799,159.8962,159.5966,159.8233,44152.0
2020-08-14 09:30:00,197.56,198.25,197.56,198.25,5984.0,159.9853,160.5441,159.9853,160.5441,5984.0
2020-08-14 09:35:00,198.59,198.96,198.4,198.4,2440.0,160.8194,161.119,160.6655,160.6655,2440.0
2020-08-14 09:40:00,198.38,199.46,198.38,199.39,2373.0,160.6493,161.5239,160.6493,161.4672,2373.0
2020-08-14 09:45:00,199.37,200.22,199.31,200.08,3607.0,161.4511,162.1394,161.4025,162.026,3607.0
2020-08-14 09:50:00,200.02,200.02,198.88,199.2,2000.0,161.9774,161.9774,161.0542,161.3134,2000.0
2020-08-14 09:55:00,199.61,200.18,199.58,200.18,2717.0,161.6454,162.107,161.6211,162.107,2717.0
2020-08-14 10:00:00,200.17,200.25,199.85,200.19,1400.0,162.0989,162.1637,161.8398,162.1151,1400.0
2020-08-14 10:05:00,200.02,200.5,200.02,200.5,3489.0,161.9774,162.3661,161.9774,162.3661,3489.0
2020-08-14 10:10:00,200.57,200.58,200.09,200.09,1600.0,162.4228,162.4309,162.0341,162.0341,1600.0
2020-08-14 10:15:00,200.33,200.96,200.33,200.96,1800.0,162.2285,162.7386,162.2285,162.7386,1800.0
2020-08-14 10:20:00,200.76,200.95,200.55,200.55,2500.0,162.5767,162.7305,162.4066,162.4066,2500.0
2020-08-14 10:25:00,200.75,201.11,200.55,200.98,3858.0,162.5686,162.8601,162.4066,162.7548,3858.0
2020-08-14 10:30:00,200.94,201.75,200.94,201.7,2053.0,162.7224,163.3784,162.7224,163.3379,2053.0
2020-08-14 10:35:00,201.65,201.65,201.13,201.31,3803.0,163.2974,163.2974,162.8763,163.0221,3803.0
2020-08-14 10:40:00,201.37,201.61,201.34,201.61,1103.0,163.0707,163.265,163.0464,163.265,1103.0
2020-08-14 10:45:00,201.61,201.61,201.01,201.08,3436.0,163.265,163.265,162.7791,162.8358,3436.0
2020-08-14 10:50:00,201.17,201.55,201.0,201.55,1632.0,162.9087,163.2164,162.771,163.2164,1632.0
2020-08-14 10:55:00,201.61,201.97,201.56,201.56,2450.0,163.265,163.5565,163.2245,163.2245,2450.0
2020-08-14 11:00:00,201.62,201.62,201.24,201.49,1746.0,163.2731,163.2731,162.9654,163.1678,1746.0
2020-08-14 11:05:00,201.5,201.66,201.33,201.35,3000.0,163.1759,163.3055,163.0383,163.0545,3000.0
2020-08-14 11:10:00,201.41,201.45,201.23,201.45,1996.0,163.1031,163.1355,162.9573,163.1355,1996.0
2020-08-14 11:15:00,201.33,201.69,201.21,201.69,2109.0,163.0383,163.3298,162.9411,163.3298,2109.0
2020-08-14 11:20:00,201.81,201.82,201.51,201.51,1600.0,163.427,163.4351,163.184,163.184,1600.0
2020-08-14 11:25:00,201.61,201.61,201.43,201.53,2559.0,163.265,163.265,163.1193,163.2002,2559.0
2020-08-14 11:30:00,201.7,201.85,201.66,201.85,2465.0,163.3379,163.4594,163.3055,163.4594,2465.0
2020-08-14 11:35:00,201.92,201.94,201.64,201.64,1121.0,163.5161,163.5323,163.2893,163.2893,1121.0
2020-08-14 11:40:00,201.63,201.82,201.59,201.82,3350.0,163.2812,163.4351,163.2488,163.4351,3350.0
2020-08-14 11:45:00,201.93,202.01,201.89,201.89,2150.0,163.5242,163.5889,163.4918,163.4918,2150.0
2020-08-14 11:50:00,201.9,202.09,201.87,202.08,1587.0,163.4999,163.6537,163.4756,163.6456,1587.0
2020-08-14 11:55:00,202.1,202.29,202.04,202.28,1723.0,163.6618,163.8157,163.6132,163.8076,1723.0
2020-08-14 12:00:00,202.29,202.33,202.23,202.32,3632.0,163.8157,163.8481,163.7671,163.84,3632.0
2020-08-14 12:05:00,202.26,202.51,202.24,202.47,2327.0,163.7914,163.9938,163.7752,163.9615,2327.0
2020-08-14 12:10:00,202.36,202.43,202.29,202.4,2602.0,163.8724,163.9291,163.8157,163.9048,2602.0
2020-08-14 12:15:00,202.38,202.45,201.83,201.94,5188.0,163.8886,163.9453,163.4432,163.5323,5188.0
2020-08-14 12:20:00,201.89,201.99,201.77,201.77,2101.0,163.4918,163.5727,163.3946,163.3946,2101.0
2020-08-14 12:25:00,201.74,201.81,201.58,201.59,2200.0,163.3703,163.427,163.2407,163.2488,2200.0
2020-08-14 12:30:00,201.57,201.81,201.51,201.7,3079.0,163.2326,163.427,163.184,163.3379,3079.0
2020-08-14 12:35:00,201.65,201.83,201.61,201.73,3361.0,163.2974,163.4432,163.265,163.3622,3361.0
2020-08-14 12:40:00,201.71,202.15,201.71,202.03,5000.0,163.346,163.7023,163.346,163.6051,5000.0
2020-08-14 12:45:00,202.03,202.11,201.8,201.88,2400.0,163.6051,163.6699,163.4189,163.4837,2400.0
2020-08-14 12:50:00,201.91,202.05,201.85,201.91,2827.0,163.508,163.6213,163.4594,163.508,2827.0
2020-08-14 12:55:00,201.9,201.99,201.89,201.89,1700.0,163.4999,163.5727,163.4918,163.4918,1700.0
2020-08-14 13:00:00,201.85,202.03,201.85,201.99,2000.0,163.4594,163.6051,163.4594,163.5727,2000.0
2020-08-14 13:05:00,202.01,202.22,201.95,202.15,2000.0,163.5889,163.759,163.5404,163.7023,2000.0
2020-08-14 13:10:00,202.22,202.85,202.22,202.77,3000.0,163.759,164.2692,163.759,164.2044,3000.0
2020-08-14 13:15:00,202.87,202.88,202.56,202.59,3970.0,164.2854,164.2935,164.0343,164.0586,3970.0
2020-08-14 13:20:00,202.48,202.62,202.3,202.3,2000.0,163.9696,164.0829,163.8238,163.8238,2000.0
2020-08-14 13:25:00,202.21,202.28,201.96,202.28,4360.0,163.7509,163.8076,163.5485,163.8076,4360.0
2020-08-14 13:30:00,202.27,202.32,202.04,202.13,5304.0,163.7995,163.84,163.6132,163.6861,5304.0
2020-08-14 13:35:00,202.12,202.55,202.12,202.55,2200.0,163.678,164.0262,163.678,164.0262,2200.0
2020-08-14 13:40:00,202.47,202.57,202.34,202.34,5461.0,163.9615,164.0424,163.8562,163.8562,5461.0
2020-08-14 13:45:00,202.39,202.39,201.82,201.82,5249.0,163.8967,163.8967,163.4351,163.4351,5249.0
2020-08-14 13:50:00,201.82,202.08,201.7,202.08,4399.0,163.4351,163.6456,163.3379,163.6456,4399.0
2020-08-14 13:55:00,202.04,202.06,201.8,201.81,3343.0,163.6132,163.6294,163.4189,163.427,3343.0
2020-08-14 14:00:00,201.81,201.88,201.59,201.76,4039.0,163.427,163.4837,163.2488,163.3865,4039.0
2020-08-14 14:05:00,201.75,201.75,201.38,201.56,2074.0,163.3784,163.3784,163.0788,163.2245,2074.0
2020-08-14 14:10:00,201.6,201.63,201.49,201.59,4780.0,163.2569,163.2812,163.1678,163.2488,4780.0
2020-08-14 14:15:00,201.62,201.82,201.49,201.67,4817.0,163.2731,163.4351,163.1678,163.3136,4817.0
2020-08-14 14:20:00,201.59,201.79,201.59,201.68,1331.0,163.2488,163.4108,163.2488,163.3217,1331.0
2020-08-14 14:25:00,201.71,201.9,201.7,201.9,2340.0,163.346,163.4999,163.3379,163.4999,2340.0
2020-08-14 14:30:00,201.84,201.85,201.6,201.74,2300.0,163.4513,163.4594,163.2569,163.3703,2300.0
2020-08-14 14:35:00,201.68,201.74,201.41,201.42,2900.0,163.3217,163.3703,163.1031,163.1112,2900.0
2020-08-14 14:40:00,201.42,201.42,201.23,201.33,4608.0,163.1112,163.1112,162.9573,163.0383,4608.0
2020-08-14 14:45:00,201.43,201.43,201.13,201.39,4408.0,163.1193,163.1193,162.8763,163.0869,4408.0
2020-08-14 14:50:00,201.33,201.44,200.73,201.07,6127.0,163.0383,163.1274,162.5524,162.8277,6127.0
2020-08-14 14:55:00,201.04,201.27,200.99,201.18,4034.0,162.8034,162.9897,162.7629,162.9168,4034.0
2020-08-14 15:00:00,201.14,201.19,200.96,201.02,4021.0,162.8844,162.9249,162.7386,162.7872,4021.0
2020-08-14 15:05:00,200.96,201.12,200.83,200.94,6468.0,162.7386,162.8682,162.6334,162.7224,6468.0
2020-08-14 15:10:00,200.92,201.09,200.9,201.05,7246.0,162.7063,162.8439,162.6901,162.8115,7246.0
2020-08-14 15:15:00,201.03,201.19,201.01,201.08,11635.0,162.7953,162.9249,162.7791,162.8358,11635.0
2020-08-14 15:20:00,201.08,201.13,200.36,200.7,7569.0,162.8358,162.8763,162.2528,162.5281,7569.0
2020-08-14 15:25:00,200.67,200.98,200.67,200.91,4331.0,162.5038,162.7548,162.5038,162.6982,4331.0
2020-08-14 15:30:00,200.9,200.94,200.46,200.48,10041.0,162.6901,162.7224,162.3337,162.3499,10041.0
2020-08-14 15:35:00,200.36,200.48,199.98,200.26,9943.0,162.2528,162.3499,161.945,162.1718,9943.0
2020-08-14 15:40:00,200.18,200.39,200.17,200.3,9392.0,162.107,162.2771,162.0989,162.2042,9392.0
2020-08-14 15:45:00,200.28,200.38,199.7,199.83,9903.0,162.188,162.269,161.7183,161.8236,9903.0
2020-08-14 15:50:00,199.85,200.69,199.73,200.57,19520.0,161.8398,162.52,161.7426,162.4228,19520.0
2020-08-14 15:55:00,200.58,200.89,200.19,200.25,78033.0,162.4309,162.682,162.1151,162.1637,78033.0
2020-08-17 09:30:00,199.07,200.12,198.87,199.0,13716.0,161.2081,162.0584,161.0462,161.1514,13716.0
2020-08-17 09:35:00,199.3,199.99,199.0,199.52,6662.0,161.3944,161.9531,161.1514,161.5725,6662.0
2020-08-17 09:40:00,199.7,199.72,199.2,199.22,5223.0,161.7183,161.7345,161.3134,161.3296,5223.0
2020-08-17 09:45:00,199.16,199.42,199.15,199.36,1820.0,161.281,161.4915,161.2729,161.443,1820.0
2020-08-17 09:50:00,199.36,199.36,198.84,198.84,4870.0,161.443,161.443,161.0219,161.0219,4870.0
2020-08-17 09:55:00,198.7,198.7,198.08,198.24,1700.0,160.9085,160.9085,160.4064,160.536,1700.0
2020-08-17 10:00:00,198.24,198.39,197.77,198.39,2813.0,160.536,160.6574,160.1554,160.6574,2813.0
2020-08-17 10:05:00,198.32,198.45,197.59,197.59,2195.0,160.6008,160.706,160.0096,160.0096,2195.0
2020-08-17 10:10:00,197.51,198.2,197.45,198.2,4986.0,159.9448,160.5036,159.8962,160.5036,4986.0
2020-08-17 10:15:00,198.24,198.26,197.86,197.97,1645.0,160.536,160.5522,160.2282,160.3173,1645.0
2020-08-17 10:20:00,198.11,198.61,198.11,198.6,1504.0,160.4307,160.8356,160.4307,160.8275,1504.0
2020-08-17 10:25:00,198.3,198.58,198.3,198.51,1109.0,160.5846,160.8113,160.5846,160.7546,1109.0
2020-08-17 10:30:00,198.57,198.57,198.23,198.34,1369.0,160.8032,160.8032,160.5279,160.617,1369.0
2020-08-17 10:35:00,198.03,198.03,197.73,197.73,400.0,160.3659,160.3659,160.123,160.123,400.0
2020-08-17 10:40:00,197.92,198.67,197.91,198.57,3855.0,160.2768,160.8842,160.2687,160.8032,3855.0
2020-08-17 10:45:00,198.62,199.05,198.61,198.97,4024.0,160.8437,161.1919,160.8356,161.1271,4024.0
2020-08-17 10:50:00,198.85,198.97,198.82,198.97,1294.0,161.03,161.1271,161.0057,161.1271,1294.0
2020-08-17 10:55:00,198.83,199.06,198.68,198.87,3300.0,161.0138,161.2,160.8923,161.0462,3300.0
2020-08-17 11:00:00,198.8,199.02,198.66,198.87,3770.0,160.9895,161.1676,160.8761,161.0462,3770.0
2020-08-17 11:05:00,198.89,199.2,198.87,198.88,2527.0,161.0623,161.3134,161.0462,161.0542,2527.0
2020-08-17 11:10:00,198.9,198.9,198.44,198.5,47008.0,161.0704,161.0704,160.6979,160.7465,47008.0
2020-08-17 11:15:00,198.62,198.62,198.49,198.49,1012.0,160.8437,160.8437,160.7384,160.7384,1012.0
2020-08-17 11:20:00,198.59,198.74,198.59,198.74,1810.0,160.8194,160.9409,160.8194,160.9409,1810.0
2020-08-17 11:25:00,198.74,199.26,198.74,199.2,3676.0,160.9409,161.362,160.9409,161.3134,3676.0
2020-08-17 11:30:00,199.31,199.57,199.17,199.57,1350.0,161.4025,161.613,161.2891,161.613,1350.0
2020-08-17 11:35:00,199.56,199.57,199.33,199.36,1744.0,161.6049,161.613,161.4187,161.443,1744.0
2020-08-17 11:40:00,199.32,199.55,199.32,199.38,749.0,161.4106,161.5968,161.4106,161.4592,749.0
2020-08-17 11:45:00,199.19,199.19,199.03,199.07,900.0,161.3053,161.3053,161.1757,161.2081,900.0
2020-08-17 11:50:00,199.09,199.17,199.08,199.13,1105.0,161.2243,161.2891,161.2162,161.2567,1105.0
2020-08-17 11:55:00,199.04,199.16,199.04,199.16,741.0,161.1838,161.281,161.1838,161.281,741.0
2020-08-17 12:00:00,199.16,199.16,198.87,198.87,1350.0,161.281,161.281,161.0462,161.0462,1350.0
2020-08-17 12:05:00,198.82,198.82,198.61,198.61,950.0,161.0057,161.0057,160.8356,160.8356,950.0
2020-08-17 12:10:00,198.61,198.74,198.61,198.74,600.0,160.8356,160.9409,160.8356,160.9409,600.0
2020-08-17 12:15:00,198.75,199.02,198.72,198.82,1100.0,160.949,161.1676,160.9247,161.0057,1100.0
2020-08-17 12:20:00,198.66,198.66,198.55,198.55,1285.0,160.8761,160.8761,160.787,160.787,1285.0
2020-08-17 12:25:00,198.61,198.68,198.61,198.68,900.0,160.8356,160.8923,160.8356,160.8923,900.0
2020-08-17 12:30:00,198.81,198.85,198.81,198.85,500.0,160.9976,161.03,160.9976,161.03,500.0
2020-08-17 12:35:00,198.93,199.03,198.88,199.03,802.0,161.0947,161.1757,161.0542,161.1757,802.0
2020-08-17 12:40:00,199.09,199.22,199.09,199.22,1300.0,161.2243,161.3296,161.2243,161.3296,1300.0
2020-08-17 12:45:00,199.3,199.46,199.29,199.36,913.0,161.3944,161.5239,161.3863,161.443,913.0
2020-08-17 12:50:00,199.45,199.45,199.33,199.33,500.0,161.5158,161.5158,161.4187,161.4187,500.0
2020-08-17 12:55:00,199.35,199.44,199.35,199.42,1505.0,161.4349,161.5077,161.4349,161.4915,1505.0
2020-08-17 13:00:00,199.32,199.32,199.08,199.17,2127.0,161.4106,161.4106,161.2162,161.2891,2127.0
2020-08-17 13:05:00,199.04,199.04,198.81,198.85,1000.0,161.1838,161.1838,160.9976,161.03,1000.0
2020-08-17 13:10:00,198.83,199.06,198.83,199.0,1750.0,161.0138,161.2,161.0138,161.1514,1750.0
2020-08-17 13:15:00,199.0,199.0,198.69,198.69,971.0,161.1514,161.1514,160.9004,160.9004,971.0
2020-08-17 13:20:00,198.65,198.68,198.62,198.62,1311.0,160.868,160.8923,160.8437,160.8437,1311.0
2020-08-17 13:25:00,198.59,198.59,198.5,198.5,800.0,160.8194,160.8194,160.7465,160.7465,800.0
2020-08-17 13:30:00,198.42,198.47,198.33,198.43,1411.0,160.6817,160.7222,160.6089,160.6898,1411.0
2020-08-17 13:35:00,198.51,198.53,198.44,198.53,500.0,160.7546,160.7708,160.6979,160.7708,500.0
2020-08-17 13:40:00,198.53,198.82,198.49,198.82,1877.0,160.7708,161.0057,160.7384,161.0057,1877.0
2020-08-17 13:45:00,198.87,198.95,198.74,198.95,900.0,161.0462,161.1109,160.9409,161.1109,900.0
2020-08-17 13:50:00,199.12,199.38,199.12,199.31,720.0,161.2486,161.4592,161.2486,161.4025,720.0
2020-08-17 13:55:00,199.31,199.33,199.06,199.06,1461.0,161.4025,161.4187,161.2,161.2,1461.0
2020-08-17 14:00:00,199.02,199.02,198.76,198.77,1310.0,161.1676,161.1676,160.9571,160.9652,1310.0
2020-08-17 14:05:00,198.85,198.96,198.81,198.92,1730.0,161.03,161.119,160.9976,161.0866,1730.0
2020-08-17 14:10:00,198.97,199.15,198.97,199.15,500.0,161.1271,161.2729,161.1271,161.2729,500.0
2020-08-17 14:15:00,199.16,199.33,199.04,199.04,1915.0,161.281,161.4187,161.1838,161.1838,1915.0
2020-08-17 14:20:00,198.89,198.89,198.63,198.63,700.0,161.0623,161.0623,160.8518,160.8518,700.0
2020-08-17 14:25:00,198.76,198.87,198.69,198.81,2213.0,160.9571,161.0462,160.9004,160.9976,2213.0
2020-08-17 14:30:00,198.86,198.99,198.86,198.98,300.0,161.0381,161.1433,161.0381,161.1352,300.0
2020-08-17 14:35:00,198.98,198.98,198.76,198.76,909.0,161.1352,161.1352,160.9571,160.9571,909.0
2020-08-17 14:40:00,198.81,198.87,198.68,198.73,1513.0,160.9976,161.0462,160.8923,160.9328,1513.0
2020-08-17 14:45:00,198.75,198.78,198.66,198.66,900.0,160.949,160.9733,160.8761,160.8761,900.0
2020-08-17 14:50:00,198.65,198.79,198.65,198.69,1201.0,160.868,160.9814,160.868,160.9004,1201.0
2020-08-17 14:55:00,198.76,198.84,198.66,198.66,1230.0,160.9571,161.0219,160.8761,160.8761,1230.0
2020-08-17 15:00:00,198.7,198.83,198.7,198.83,701.0,160.9085,161.0138,160.9085,161.0138,701.0
2020-08-17 15:05:00,198.83,198.9,198.67,198.77,4170.0,161.0138,161.0704,160.8842,160.9652,4170.0
2020-08-17 15:10:00,198.73,198.79,198.67,198.74,1120.0,160.9328,160.9814,160.8842,160.9409,1120.0
2020-08-17 15:15:00,198.69,198.7,198.51,198.52,2766.0,160.9004,160.9085,160.7546,160.7627,2766.0
2020-08-17 15:20:00,198.55,198.6,198.48,198.6,3116.0,160.787,160.8275,160.7303,160.8275,3116.0
2020-08-17 15:25:00,198.66,198.73,198.63,198.69,3870.0,160.8761,160.9328,160.8518,160.9004,3870.0
2020-08-17 15:30:00,198.71,199.41,198.71,199.17,6524.0,160.9166,161.4834,160.9166,161.2891,6524.0
2020-08-17 15:35:00,199.26,199.49,199.21,199.33,8201.0,161.362,161.5482,161.3215,161.4187,8201.0
2020-08-17 15:40:00,199.34,199.53,199.32,199.43,7268.0,161.4268,161.5806,161.4106,161.4996,7268.0
2020-08-17 15:45:00,199.45,199.51,199.16,199.26,12000.0,161.5158,161.5644,161.281,161.362,12000.0
2020-08-17 15:50:00,199.24,199.63,199.15,199.56,17150.0,161.3458,161.6616,161.2729,161.6049,17150.0
2020-08-17 15:55:00,199.54,200.16,199.38,200.06,77831.0,161.5887,162.0908,161.4592,162.0098,77831.0
2020-08-18 09:30:00,200.03,200.22,199.51,199.51,5300.0,161.9855,162.1394,161.5644,161.5644,5300.0
2020-08-18 09:35:00,199.5,199.5,198.5,198.67,1100.0,161.5563,161.5563,160.7465,160.8842,1100.0
2020-08-18 09:40:00,198.67,199.21,198.55,198.55,6433.0,160.8842,161.3215,160.787,160.787,6433.0
2020-08-18 09:45:00,198.78,199.08,198.75,199.0,3819.0,160.9733,161.2162,160.949,161.1514,3819.0
2020-08-18 09:50:00,199.08,199.35,199.08,199.25,1270.0,161.2162,161.4349,161.2162,161.3539,1270.0
2020-08-18 09:55:00,199.68,199.98,199.68,199.76,1000.0,161.7021,161.945,161.7021,161.7669,1000.0
2020-08-18 10:00:00,199.78,199.78,198.76,199.03,1703.0,161.7831,161.7831,160.9571,161.1757,1703.0
2020-08-18 10:05:00,198.58,199.15,198.56,198.62,3659.0,160.8113,161.2729,160.7951,160.8437,3659.0
2020-08-18 10:10:00,198.52,198.84,198.28,198.67,8805.0,160.7627,161.0219,160.5684,160.8842,8805.0
2020-08-18 10:15:00,198.61,199.04,198.61,199.04,2100.0,160.8356,161.1838,160.8356,161.1838,2100.0
2020-08-18 10:20:00,199.11,199.37,198.96,198.96,2365.0,161.2405,161.4511,161.119,161.119,2365.0
2020-08-18 10:25:00,198.78,199.32,198.66,199.14,12714.0,160.9733,161.4106,160.8761,161.2648,12714.0
2020-08-18 10:30:00,199.14,199.26,198.89,198.99,1502.0,161.2648,161.362,161.0623,161.1433,1502.0
2020-08-18 10:35:00,199.05,199.18,198.76,198.93,2515.0,161.1919,161.2972,160.9571,161.0947,2515.0
2020-08-18 10:40:00,198.96,199.09,198.83,199.09,2200.0,161.119,161.2243,161.0138,161.2243,2200.0
2020-08-18 10:45:00,199.06,199.14,198.82,199.01,3227.0,161.2,161.2648,161.0057,161.1595,3227.0
2020-08-18 10:50:00,199.15,199.21,199.05,199.05,1801.0,161.2729,161.3215,161.1919,161.1919,1801.0
2020-08-18 10:55:00,199.06,199.11,198.81,199.0,1800.0,161.2,161.2405,160.9976,161.1514,1800.0
2020-08-18 11:00:00,199.06,199.08,198.94,198.94,3400.0,161.2,161.2162,161.1028,161.1028,3400.0
2020-08-18 11:05:00,198.91,198.95,198.67,198.81,3800.0,161.0785,161.1109,160.8842,160.9976,3800.0
2020-08-18 11:10:00,198.7,198.81,198.63,198.77,2013.0,160.9085,160.9976,160.8518,160.9652,2013.0
2020-08-18 11:15:00,198.68,198.96,198.68,198.91,2803.0,160.8923,161.119,160.8923,161.0785,2803.0
2020-08-18 11:20:00,198.93,199.04,198.59,198.74,2600.0,161.0947,161.1838,160.8194,160.9409,2600.0
2020-08-18 11:25:00,198.7,198.95,198.7,198.88,3900.0,160.9085,161.1109,160.9085,161.0542,3900.0
2020-08-18 11:30:00,198.94,198.96,198.82,198.89,1700.0,161.1028,161.119,161.0057,161.0623,1700.0
2020-08-18 11:35:00,198.95,199.1,198.8,199.09,5640.0,161.1109,161.2324,160.9895,161.2243,5640.0
2020-08-18 11:40:00,199.16,199.49,199.16,199.35,3455.0,161.281,161.5482,161.281,161.4349,3455.0
2020-08-18 11:45:00,199.25,199.47,199.16,199.47,1555.0,161.3539,161.532,161.281,161.532,1555.0
2020-08-18 11:50:00,199.31,199.38,199.2,199.27,1600.0,161.4025,161.4592,161.3134,161.3701,1600.0
2020-08-18 11:55:00,199.25,199.26,199.07,199.19,2255.0,161.3539,161.362,161.2081,161.3053,2255.0
2020-08-18 12:00:00,199.27,199.47,199.27,199.42,2800.0,161.3701,161.532,161.3701,161.4915,2800.0
2020-08-18 12:05:00,199.36,199.62,199.36,199.57,5800.0,161.443,161.6535,161.443,161.613,5800.0
2020-08-18 12:10:00,199.58,199.86,199.58,199.79,2443.0,161.6211,161.8479,161.6211,161.7912,2443.0
2020-08-18 12:15:00,199.84,200.13,199.78,200.13,3400.0,161.8317,162.0665,161.7831,162.0665,3400.0
2020-08-18 12:20:00,200.09,200.22,200.09,200.19,2000.0,162.0341,162.1394,162.0341,162.1151,2000.0
2020-08-18 12:25:00,200.21,200.48,200.17,200.44,2200.0,162.1313,162.3499,162.0989,162.3175,2200.0
2020-08-18 12:30:00,200.47,200.71,200.43,200.44,4323.0,162.3418,162.5362,162.3094,162.3175,4323.0
2020-08-18 12:35:00,200.42,200.44,200.28,200.42,1500.0,162.3013,162.3175,162.188,162.3013,1500.0
2020-08-18 12:40:00,200.65,200.86,200.65,200.75,2000.0,162.4876,162.6577,162.4876,162.5686,2000.0
2020-08-18 12:45:00,200.71,201.0,200.71,201.0,2150.0,162.5362,162.771,162.5362,162.771,2150.0
2020-08-18 12:50:00,201.02,201.19,200.95,201.19,1830.0,162.7872,162.9249,162.7305,162.9249,1830.0
2020-08-18 12:55:00,201.15,201.15,201.07,201.08,1189.0,162.8925,162.8925,162.8277,162.8358,1189.0
2020-08-18 13:00:00,201.08,201.84,201.06,201.7,25467.0,162.8358,163.4513,162.8196,163.3379,25467.0
2020-08-18 13:05:00,201.65,201.76,201.09,201.38,21693.0,163.2974,163.3865,162.8439,163.0788,21693.0
2020-08-18 13:10:00,201.2,201.38,200.91,201.0,2500.0,162.933,163.0788,162.6982,162.771,2500.0
2020-08-18 13:15:00,201.0,201.39,201.0,201.39,2296.0,162.771,163.0869,162.771,163.0869,2296.0
2020-08-18 13:20:00,201.34,201.61,201.34,201.51,1450.0,163.0464,163.265,163.0464,163.184,1450.0
2020-08-18 13:25:00,201.65,201.8,201.28,201.44,2944.0,163.2974,163.4189,162.9978,163.1274,2944.0
2020-08-18 13:30:00,201.43,201.46,201.38,201.46,800.0,163.1193,163.1435,163.0788,163.1435,800.0
2020-08-18 13:35:00,201.43,201.59,201.41,201.51,1000.0,163.1193,163.2488,163.1031,163.184,1000.0
2020-08-18 13:40:00,201.52,201.73,201.52,201.73,1200.0,163.1921,163.3622,163.1921,163.3622,1200.0
2020-08-18 13:45:00,201.75,201.76,201.66,201.66,700.0,163.3784,163.3865,163.3055,163.3055,700.0
2020-08-18 13:50:00,201.72,201.72,201.46,201.7,1400.0,163.3541,163.3541,163.1435,163.3379,1400.0
2020-08-18 13:55:00,201.71,201.88,201.7,201.87,1000.0,163.346,163.4837,163.3379,163.4756,1000.0
2020-08-18 14:00:00,201.88,201.93,201.72,201.78,1300.0,163.4837,163.5242,163.3541,163.4027,1300.0
2020-08-18 14:05:00,201.82,202.25,201.77,202.25,3217.0,163.4351,163.7833,163.3946,163.7833,3217.0
2020-08-18 14:10:00,202.22,202.22,201.66,201.76,2100.0,163.759,163.759,163.3055,163.3865,2100.0
2020-08-18 14:15:00,201.83,202.01,201.83,201.95,1167.0,163.4432,163.5889,163.4432,163.5404,1167.0
2020-08-18 14:20:00,201.97,202.03,201.85,201.95,1131.0,163.5565,163.6051,163.4594,163.5404,1131.0
2020-08-18 14:25:00,202.03,202.03,201.83,201.9,1331.0,163.6051,163.6051,163.4432,163.4999,1331.0
2020-08-18 14:30:00,201.92,202.13,201.92,202.08,1913.0,163.5161,163.6861,163.5161,163.6456,1913.0
2020-08-18 14:35:00,202.03,202.04,201.89,201.9,1600.0,163.6051,163.6132,163.4918,163.4999,1600.0
2020-08-18 14:40:00,201.92,201.94,201.73,201.94,17803.0,163.5161,163.5323,163.3622,163.5323,17803.0
2020-08-18 14:45:00,201.98,202.08,201.94,201.98,2729.0,163.5646,163.6456,163.5323,163.5646,2729.0
2020-08-18 14:50:00,202.0,202.01,201.93,202.0,2557.0,163.5808,163.5889,163.5242,163.5808,2557.0
2020-08-18 14:55:00,202.0,202.16,201.94,202.16,2444.0,163.5808,163.7104,163.5323,163.7104,2444.0
2020-08-18 15:00:00,202.05,202.16,201.95,201.97,2872.0,163.6213,163.7104,163.5404,163.5565,2872.0
2020-08-18 15:05:00,201.98,202.02,201.92,201.99,3174.0,163.5646,163.597,163.5161,163.5727,3174.0
2020-08-18 15:10:00,201.91,202.16,201.91,202.16,3193.0,163.508,163.7104,163.508,163.7104,3193.0
2020-08-18 15:15:00,202.17,202.18,201.75,202.06,4377.0,163.7185,163.7266,163.3784,163.6294,4377.0
2020-08-18 15:20:00,202.07,202.13,201.94,201.99,4226.0,163.6375,163.6861,163.5323,163.5727,4226.0
2020-08-18 15:25:00,201.97,202.04,201.88,201.91,3300.0,163.5565,163.6132,163.4837,163.508,3300.0
2020-08-18 15:30:00,201.98,202.03,201.7,201.7,13914.0,163.5646,163.6051,163.3379,163.3379,13914.0
2020-08-18 15:35:00,201.71,201.71,201.43,201.47,11121.0,163.346,163.346,163.1193,163.1516,11121.0
2020-08-18 15:40:00,201.41,201.57,201.33,201.44,5465.0,163.1031,163.2326,163.0383,163.1274,5465.0
2020-08-18 15:45:00,201.42,201.43,201.28,201.32,7805.0,163.1112,163.1193,162.9978,163.0302,7805.0
2020-08-18 15:50:00,201.26,201.5,201.07,201.09,16859.0,162.9816,163.1759,162.8277,162.8439,16859.0
2020-08-18 15:55:00,201.09,201.12,200.71,200.9,32634.0,162.8439,162.8682,162.5362,162.6901,32634.0
2020-08-19 09:30:00,201.76,201.76,201.17,201.34,4214.0,163.3865,163.3865,162.9087,163.0464,4214.0
2020-08-19 09:35:00,200.14,200.18,199.63,199.63,1400.0,162.0746,162.107,161.6616,161.6616,1400.0
2020-08-19 09:40:00,199.56,200.11,199.4,199.88,7149.0,161.6049,162.0503,161.4753,161.8641,7149.0
2020-08-19 09:45:00,199.92,200.14,199.79,199.79,2500.0,161.8964,162.0746,161.7912,161.7912,2500.0
2020-08-19 09:50:00,199.74,199.89,199.51,199.52,5037.0,161.7507,161.8722,161.5644,161.5725,5037.0
2020-08-19 09:55:00,199.66,199.66,199.14,199.17,3647.0,161.6859,161.6859,161.2648,161.2891,3647.0
2020-08-19 10:00:00,199.16,199.62,199.16,199.62,5893.0,161.281,161.6535,161.281,161.6535,5893.0
2020-08-19 10:05:00,199.87,199.93,199.61,199.83,2204.0,161.856,161.9045,161.6454,161.8236,2204.0
2020-08-19 10:10:00,199.73,199.81,199.39,199.47,1247.0,161.7426,161.8074,161.4672,161.532,1247.0
2020-08-19 10:15:00,199.01,199.19,198.78,198.89,1850.0,161.1595,161.3053,160.9733,161.0623,1850.0
2020-08-19 10:20:00,198.78,198.89,198.7,198.88,2800.0,160.9733,161.0623,160.9085,161.0542,2800.0
2020-08-19 10:25:00,198.9,198.96,198.51,198.51,3256.0,161.0704,161.119,160.7546,160.7546,3256.0
2020-08-19 10:30:00,198.49,198.55,198.18,198.28,5758.0,160.7384,160.787,160.4874,160.5684,5758.0
2020-08-19 10:35:00,198.31,198.43,197.72,197.79,6279.0,160.5927,160.6898,160.1149,160.1716,6279.0
2020-08-19 10:40:00,197.81,197.81,197.54,197.67,8310.0,160.1878,160.1878,159.9691,160.0744,8310.0
2020-08-19 10:45:00,197.69,197.69,197.25,197.61,9334.0,160.0906,160.0906,159.7343,160.0258,9334.0
2020-08-19 10:50:00,197.62,197.77,197.48,197.6,5757.0,160.0339,160.1554,159.9205,160.0177,5757.0
2020-08-19 10:55:00,197.59,197.59,196.74,196.93,14315.0,160.0096,160.0096,159.3213,159.4751,14315.0
2020-08-19 11:00:00,196.93,196.98,196.43,196.87,11292.0,159.4751,159.5156,159.0702,159.4265,11292.0
2020-08-19 11:05:00,196.96,197.52,196.96,197.39,7034.0,159.4994,159.9529,159.4994,159.8476,7034.0
2020-08-19 11:10:00,197.33,197.62,197.33,197.55,3367.0,159.799,160.0339,159.799,159.9772,3367.0
2020-08-19 11:15:00,197.48,197.67,197.45,197.54,1600.0,159.9205,160.0744,159.8962,159.9691,1600.0
2020-08-19 11:20:00,197.53,197.7,197.39,197.6,7182.0,159.961,160.0987,159.8476,160.0177,7182.0
2020-08-19 11:25:00,197.94,198.07,197.94,197.98,900.0,160.293,160.3983,160.293,160.3254,900.0
2020-08-19 11:30:00,197.89,198.0,197.8,197.91,2007.0,160.2525,160.3416,160.1797,160.2687,2007.0
2020-08-19 11:35:00,197.9,198.0,197.87,197.89,2294.0,160.2606,160.3416,160.2363,160.2525,2294.0
2020-08-19 11:40:00,197.84,197.94,197.63,197.63,1200.0,160.2121,160.293,160.042,160.042,1200.0
2020-08-19 11:45:00,197.59,197.64,197.22,197.23,3805.0,160.0096,160.0501,159.71,159.7181,3805.0
2020-08-19 11:50:00,197.3,197.4,197.23,197.38,3492.0,159.7748,159.8557,159.7181,159.8395,3492.0
2020-08-19 11:55:00,197.38,197.77,197.37,197.66,6281.0,159.8395,160.1554,159.8314,160.0663,6281.0
2020-08-19 12:00:00,197.58,197.58,197.16,197.21,2001.0,160.0015,160.0015,159.6614,159.7019,2001.0
2020-08-19 12:05:00,197.24,197.35,197.22,197.29,1659.0,159.7262,159.8152,159.71,159.7667,1659.0
2020-08-19 12:10:00,197.35,197.38,197.09,197.33,1781.0,159.8152,159.8395,159.6047,159.799,1781.0
2020-08-19 12:15:00,197.44,197.99,197.41,197.8,4528.0,159.8881,160.3335,159.8638,160.1797,4528.0
2020-08-19 12:20:00,197.85,197.98,197.64,197.65,1756.0,160.2201,160.3254,160.0501,160.0582,1756.0
2020-08-19 12:25:00,197.66,197.84,197.61,197.84,2001.0,160.0663,160.2121,160.0258,160.2121,2001.0
2020-08-19 12:30:00,198.08,198.08,197.84,197.85,1060.0,160.4064,160.4064,160.2121,160.2201,1060.0
2020-08-19 12:35:00,197.95,198.13,197.9,197.9,1177.0,160.3011,160.4469,160.2606,160.2606,1177.0
2020-08-19 12:40:00,197.95,198.03,197.72,197.73,700.0,160.3011,160.3659,160.1149,160.123,700.0
2020-08-19 12:45:00,197.74,197.77,197.59,197.59,1533.0,160.1311,160.1554,160.0096,160.0096,1533.0
2020-08-19 12:50:00,197.42,197.58,197.35,197.5,2588.0,159.8719,160.0015,159.8152,159.9367,2588.0
2020-08-19 12:55:00,197.4,197.46,197.39,197.39,400.0,159.8557,159.9043,159.8476,159.8476,400.0
2020-08-19 13:00:00,197.55,197.75,197.51,197.75,3000.0,159.9772,160.1392,159.9448,160.1392,3000.0
2020-08-19 13:05:00,197.74,197.9,197.73,197.73,1300.0,160.1311,160.2606,160.123,160.123,1300.0
2020-08-19 13:10:00,197.78,197.86,197.65,197.65,1200.0,160.1635,160.2282,160.0582,160.0582,1200.0
2020-08-19 13:15:00,197.7,197.74,197.68,197.71,1908.0,160.0987,160.1311,160.0825,160.1068,1908.0
2020-08-19 13:20:00,197.78,197.81,197.65,197.71,1764.0,160.1635,160.1878,160.0582,160.1068,1764.0
2020-08-19 13:25:00,197.71,197.98,197.71,197.88,2500.0,160.1068,160.3254,160.1068,160.2444,2500.0
2020-08-19 13:30:00,197.93,198.01,197.93,198.01,800.0,160.2849,160.3497,160.2849,160.3497,800.0
2020-08-19 13:35:00,198.13,198.13,198.0,198.05,2256.0,160.4469,160.4469,160.3416,160.3821,2256.0
2020-08-19 13:40:00,198.0,198.0,197.82,197.86,2216.0,160.3416,160.3416,160.1959,160.2282,2216.0
2020-08-19 13:45:00,197.9,198.01,197.83,197.88,2887.0,160.2606,160.3497,160.204,160.2444,2887.0
2020-08-19 13:50:00,197.89,198.03,197.84,198.02,2110.0,160.2525,160.3659,160.2121,160.3578,2110.0
2020-08-19 13:55:00,198.04,198.14,198.04,198.06,1346.0,160.374,160.455,160.374,160.3902,1346.0
2020-08-19 14:00:00,198.11,198.2,198.08,198.09,1139.0,160.4307,160.5036,160.4064,160.4145,1139.0
2020-08-19 14:05:00,198.01,198.01,197.81,197.91,2010.0,160.3497,160.3497,160.1878,160.2687,2010.0
2020-08-19 14:10:00,197.86,198.0,197.71,198.0,4311.0,160.2282,160.3416,160.1068,160.3416,4311.0
2020-08-19 14:15:00,197.94,197.95,197.67,197.77,2756.0,160.293,160.3011,160.0744,160.1554,2756.0
2020-08-19 14:20:00,197.75,198.02,197.66,197.98,6009.0,160.1392,160.3578,160.0663,160.3254,6009.0
2020-08-19 14:25:00,197.98,197.98,197.62,197.63,3250.0,160.3254,160.3254,160.0339,160.042,3250.0
2020-08-19 14:30:00,197.72,197.76,197.57,197.71,1918.0,160.1149,160.1473,159.9934,160.1068,1918.0
2020-08-19 14:35:00,197.73,197.75,197.45,197.59,1803.0,160.123,160.1392,159.8962,160.0096,1803.0
2020-08-19 14:40:00,197.6,197.64,197.22,197.28,2630.0,160.0177,160.0501,159.71,159.7586,2630.0
2020-08-19 14:45:00,197.17,197.58,197.13,197.45,6399.0,159.6695,160.0015,159.6371,159.8962,6399.0
2020-08-19 14:50:00,197.52,197.59,197.31,197.38,4069.0,159.9529,160.0096,159.7829,159.8395,4069.0
2020-08-19 14:55:00,197.38,197.47,197.32,197.39,2500.0,159.8395,159.9124,159.791,159.8476,2500.0
2020-08-19 15:00:00,197.46,197.56,197.38,197.53,4294.0,159.9043,159.9853,159.8395,159.961,4294.0
2020-08-19 15:05:00,197.47,197.68,197.41,197.68,4901.0,159.9124,160.0825,159.8638,160.0825,4901.0
2020-08-19 15:10:00,197.71,197.77,197.46,197.66,6171.0,160.1068,160.1554,159.9043,160.0663,6171.0
2020-08-19 15:15:00,197.68,197.96,197.66,197.75,4537.0,160.0825,160.3092,160.0663,160.1392,4537.0
2020-08-19 15:20:00,197.77,197.8,197.55,197.55,3521.0,160.1554,160.1797,159.9772,159.9772,3521.0
2020-08-19 15:25:00,197.58,197.59,197.31,197.46,5335.0,160.0015,160.0096,159.7829,159.9043,5335.0
2020-08-19 15:30:00,197.49,197.51,197.22,197.31,5182.0,159.9286,159.9448,159.71,159.7829,5182.0
2020-08-19 15:35:00,197.31,197.51,197.17,197.48,8013.0,159.7829,159.9448,159.6695,159.9205,8013.0
2020-08-19 15:40:00,197.44,197.65,197.34,197.52,12156.0,159.8881,160.0582,159.8071,159.9529,12156.0
2020-08-19 15:45:00,197.5,197.64,197.34,197.6,14491.0,159.9367,160.0501,159.8071,160.0177,14491.0
2020-08-19 15:50:00,197.52,198.22,197.38,198.21,29722.0,159.9529,160.5198,159.8395,160.5117,29722.0
2020-08-19 15:55:00,198.12,198.19,197.09,197.57,68362.0,160.4388,160.4955,159.6047,159.9934,68362.0
2020-08-20 09:30:00,197.16,199.15,197.06,199.05,4999.0,159.6614,161.2729,159.5804,161.1919,4999.0
2020-08-20 09:35:00,199.37,200.0,199.2,199.31,3350.0,161.4511,161.9612,161.3134,161.4025,3350.0
2020-08-20 09:40:00,199.58,199.79,199.29,199.5,2700.0,161.6211,161.7912,161.3863,161.5563,2700.0
2020-08-20 09:45:00,199.47,199.57,198.29,198.72,6800.0,161.532,161.613,160.5765,160.9247,6800.0
2020-08-20 09:50:00,198.65,199.43,198.65,199.1,2526.0,160.868,161.4996,160.868,161.2324,2526.0
2020-08-20 09:55:00,199.14,199.52,199.14,199.29,2227.0,161.2648,161.5725,161.2648,161.3863,2227.0
2020-08-20 10:00:00,199.23,199.5,199.12,199.45,2920.0,161.3377,161.5563,161.2486,161.5158,2920.0
2020-08-20 10:05:00,199.35,199.65,199.29,199.65,3911.0,161.4349,161.6778,161.3863,161.6778,3911.0
2020-08-20 10:10:00,199.55,199.83,199.52,199.74,3621.0,161.5968,161.8236,161.5725,161.7507,3621.0
2020-08-20 10:15:00,199.58,199.9,199.58,199.88,2744.0,161.6211,161.8803,161.6211,161.8641,2744.0
2020-08-20 10:20:00,200.0,200.21,199.96,200.11,1129.0,161.9612,162.1313,161.9288,162.0503,1129.0
2020-08-20 10:25:00,200.06,200.21,199.59,199.86,2134.0,162.0098,162.1313,161.6292,161.8479,2134.0
2020-08-20 10:30:00,199.81,199.87,199.64,199.66,1874.0,161.8074,161.856,161.6697,161.6859,1874.0
2020-08-20 10:35:00,199.64,199.92,199.63,199.92,658.0,161.6697,161.8964,161.6616,161.8964,658.0
2020-08-20 10:40:00,199.99,200.04,199.95,199.95,905.0,161.9531,161.9936,161.9207,161.9207,905.0
2020-08-20 10:45:00,199.91,200.27,199.9,200.12,1200.0,161.8883,162.1799,161.8803,162.0584,1200.0
2020-08-20 10:50:00,200.16,200.49,200.15,200.34,3753.0,162.0908,162.358,162.0827,162.2366,3753.0
2020-08-20 10:55:00,200.14,200.35,199.91,200.34,2558.0,162.0746,162.2447,161.8883,162.2366,2558.0
2020-08-20 11:00:00,200.25,200.59,200.0,200.59,1899.0,162.1637,162.439,161.9612,162.439,1899.0
2020-08-20 11:05:00,200.49,200.81,200.49,200.81,1173.0,162.358,162.6172,162.358,162.6172,1173.0
2020-08-20 11:10:00,200.86,200.86,200.56,200.8,1600.0,162.6577,162.6577,162.4147,162.6091,1600.0
2020-08-20 11:15:00,200.69,201.03,200.69,200.98,1900.0,162.52,162.7953,162.52,162.7548,1900.0
2020-08-20 11:20:00,201.07,201.08,200.9,200.98,3680.0,162.8277,162.8358,162.6901,162.7548,3680.0
2020-08-20 11:25:00,200.97,201.21,200.84,201.21,2600.0,162.7467,162.9411,162.6415,162.9411,2600.0
2020-08-20 11:30:00,201.17,201.49,200.87,201.48,7796.0,162.9087,163.1678,162.6658,163.1597,7796.0
2020-08-20 11:35:00,201.5,201.61,201.46,201.5,1111.0,163.1759,163.265,163.1435,163.1759,1111.0
2020-08-20 11:40:00,201.79,202.11,201.79,202.05,3000.0,163.4108,163.6699,163.4108,163.6213,3000.0
2020-08-20 11:45:00,202.13,202.47,202.01,202.36,2800.0,163.6861,163.9615,163.5889,163.8724,2800.0
2020-08-20 11:50:00,202.26,202.26,201.89,201.94,2033.0,163.7914,163.7914,163.4918,163.5323,2033.0
2020-08-20 11:55:00,202.01,202.01,201.49,201.5,1800.0,163.5889,163.5889,163.1678,163.1759,1800.0
2020-08-20 12:00:00,201.56,201.76,201.49,201.76,2700.0,163.2245,163.3865,163.1678,163.3865,2700.0
2020-08-20 12:05:00,201.63,201.65,201.54,201.54,554.0,163.2812,163.2974,163.2083,163.2083,554.0
2020-08-20 12:10:00,201.49,201.74,201.48,201.68,6371.0,163.1678,163.3703,163.1597,163.3217,6371.0
2020-08-20 12:15:00,201.71,202.14,201.64,202.13,5672.0,163.346,163.6942,163.2893,163.6861,5672.0
2020-08-20 12:20:00,202.09,202.1,202.08,202.09,300.0,163.6537,163.6618,163.6456,163.6537,300.0
2020-08-20 12:25:00,202.08,202.23,201.93,202.15,4242.0,163.6456,163.7671,163.5242,163.7023,4242.0
2020-08-20 12:30:00,202.12,202.19,202.01,202.01,1426.0,163.678,163.7347,163.5889,163.5889,1426.0
2020-08-20 12:35:00,201.96,202.06,201.84,202.05,1702.0,163.5485,163.6294,163.4513,163.6213,1702.0
2020-08-20 12:40:00,202.09,202.15,202.04,202.15,800.0,163.6537,163.7023,163.6132,163.7023,800.0
2020-08-20 12:45:00,202.05,202.05,201.97,201.98,800.0,163.6213,163.6213,163.5565,163.5646,800.0
2020-08-20 12:50:00,201.98,202.12,201.89,201.89,2342.0,163.5646,163.678,163.4918,163.4918,2342.0
2020-08-20 12:55:00,201.87,201.88,201.76,201.81,1700.0,163.4756,163.4837,163.3865,163.427,1700.0
2020-08-20 13:00:00,201.73,201.75,201.62,201.63,905.0,163.3622,163.3784,163.2731,163.2812,905.0
2020-08-20 13:05:00,201.65,201.83,201.64,201.78,1300.0,163.2974,163.4432,163.2893,163.4027,1300.0
2020-08-20 13:10:00,201.87,202.01,201.87,201.98,3803.0,163.4756,163.5889,163.4756,163.5646,3803.0
2020-08-20 13:15:00,201.98,202.11,201.97,202.03,1558.0,163.5646,163.6699,163.5565,163.6051,1558.0
2020-08-20 13:20:00,202.12,202.23,202.09,202.23,2500.0,163.678,163.7671,163.6537,163.7671,2500.0
2020-08-20 13:25:00,202.22,202.35,202.17,202.17,1400.0,163.759,163.8643,163.7185,163.7185,1400.0
2020-08-20 13:30:00,202.17,202.17,202.03,202.05,800.0,163.7185,163.7185,163.6051,163.6213,800.0
2020-08-20 13:35:00,202.11,202.11,201.98,201.98,600.0,163.6699,163.6699,163.5646,163.5646,600.0
2020-08-20 13:40:00,202.06,202.42,202.06,202.42,3349.0,163.6294,163.921,163.6294,163.921,3349.0
2020-08-20 13:45:00,202.42,202.47,202.29,202.36,1680.0,163.921,163.9615,163.8157,163.8724,1680.0
2020-08-20 13:50:00,202.47,202.6,202.43,202.53,2013.0,163.9615,164.0667,163.9291,164.01,2013.0
2020-08-20 13:55:00,202.61,202.61,202.5,202.53,796.0,164.0748,164.0748,163.9857,164.01,796.0
2020-08-20 14:00:00,202.52,202.52,202.26,202.3,1300.0,164.0019,164.0019,163.7914,163.8238,1300.0
2020-08-20 14:05:00,202.33,202.42,202.28,202.39,1274.0,163.8481,163.921,163.8076,163.8967,1274.0
2020-08-20 14:10:00,202.42,202.5,202.35,202.49,1500.0,163.921,163.9857,163.8643,163.9776,1500.0
2020-08-20 14:15:00,202.48,202.59,202.45,202.52,1400.0,163.9696,164.0586,163.9453,164.0019,1400.0
2020-08-20 14:20:00,202.52,202.7,202.48,202.67,2976.0,164.0019,164.1477,163.9696,164.1234,2976.0
2020-08-20 14:25:00,202.59,202.62,202.47,202.53,2545.0,164.0586,164.0829,163.9615,164.01,2545.0
2020-08-20 14:30:00,202.55,202.75,202.48,202.75,13055.0,164.0262,164.1882,163.9696,164.1882,13055.0
2020-08-20 14:35:00,202.67,202.93,202.67,202.93,1226.0,164.1234,164.334,164.1234,164.334,1226.0
2020-08-20 14:40:00,202.96,202.99,202.77,202.79,3523.0,164.3583,164.3826,164.2044,164.2206,3523.0
2020-08-20 14:45:00,202.86,202.94,202.86,202.89,1622.0,164.2773,164.3421,164.2773,164.3016,1622.0
2020-08-20 14:50:00,202.87,203.13,202.87,203.0,2896.0,164.2854,164.4959,164.2854,164.3906,2896.0
2020-08-20 14:55:00,203.09,203.16,203.07,203.15,1302.0,164.4635,164.5202,164.4473,164.5121,1302.0
2020-08-20 15:00:00,203.13,203.21,203.08,203.19,4100.0,164.4959,164.5607,164.4554,164.5445,4100.0
2020-08-20 15:05:00,203.21,203.26,203.09,203.25,4600.0,164.5607,164.6012,164.4635,164.5931,4600.0
2020-08-20 15:10:00,203.14,203.14,202.76,202.76,850.0,164.504,164.504,164.1963,164.1963,850.0
2020-08-20 15:15:00,202.75,202.81,202.67,202.75,2580.0,164.1882,164.2368,164.1234,164.1882,2580.0
2020-08-20 15:20:00,202.61,202.63,202.48,202.5,2023.0,164.0748,164.091,163.9696,163.9857,2023.0
2020-08-20 15:25:00,202.49,202.53,202.35,202.53,4707.0,163.9776,164.01,163.8643,164.01,4707.0
2020-08-20 15:30:00,202.49,202.49,202.23,202.31,5718.0,163.9776,163.9776,163.7671,163.8319,5718.0
2020-08-20 15:35:00,202.3,202.77,202.22,202.68,10051.0,163.8238,164.2044,163.759,164.1315,10051.0
2020-08-20 15:40:00,202.58,202.88,202.5,202.86,8803.0,164.0505,164.2935,163.9857,164.2773,8803.0
2020-08-20 15:45:00,202.87,203.03,202.65,202.96,20673.0,164.2854,164.4149,164.1072,164.3583,20673.0
2020-08-20 15:50:00,202.96,203.12,202.86,202.92,31557.0,164.3583,164.4878,164.2773,164.3259,31557.0
2020-08-20 15:55:00,202.91,203.42,202.9,203.33,54422.0,164.3178,164.7308,164.3097,164.6579,54422.0
2020-08-21 09:30:00,204.35,204.89,204.04,204.43,30776.0,165.4839,165.9212,165.2328,165.5487,30776.0
2020-08-21 09:35:00,204.56,204.56,203.58,203.8,3180.0,165.6539,165.6539,164.8603,165.0385,3180.0
2020-08-21 09:40:00,203.7,204.41,203.69,204.41,1824.0,164.9575,165.5325,164.9494,165.5325,1824.0
2020-08-21 09:45:00,204.12,204.78,204.09,204.57,5432.0,165.2976,165.8321,165.2733,165.662,5432.0
2020-08-21 09:50:00,204.6,205.0,204.32,204.37,8251.0,165.6863,166.0103,165.4596,165.5001,8251.0
2020-08-21 09:55:00,204.31,204.51,203.87,204.0,15779.0,165.4515,165.6135,165.0952,165.2005,15779.0
2020-08-21 10:00:00,204.15,204.39,203.96,203.96,1444.0,165.3219,165.5163,165.1681,165.1681,1444.0
2020-08-21 10:05:00,204.02,204.03,203.33,203.92,3390.0,165.2167,165.2248,164.6579,165.1357,3390.0
2020-08-21 10:10:00,203.99,204.13,203.76,203.95,2803.0,165.1924,165.3057,165.0061,165.16,2803.0
2020-08-21 10:15:00,203.91,203.93,203.35,203.43,2885.0,165.1276,165.1438,164.6741,164.7389,2885.0
2020-08-21 10:20:00,203.32,203.71,203.32,203.7,3249.0,164.6498,164.9656,164.6498,164.9575,3249.0
2020-08-21 10:25:00,203.61,204.4,203.61,204.4,2734.0,164.8846,165.5244,164.8846,165.5244,2734.0
2020-08-21 10:30:00,204.48,204.62,204.11,204.33,4417.0,165.5892,165.7025,165.2895,165.4677,4417.0
2020-08-21 10:35:00,204.2,204.31,203.99,203.99,2067.0,165.3624,165.4515,165.1924,165.1924,2067.0
2020-08-21 10:40:00,204.06,204.54,204.06,204.45,1720.0,165.249,165.6378,165.249,165.5649,1720.0
2020-08-21 10:45:00,204.42,204.42,204.09,204.09,2429.0,165.5406,165.5406,165.2733,165.2733,2429.0
2020-08-21 10:50:00,203.93,203.99,203.71,203.77,4258.0,165.1438,165.1924,164.9656,165.0142,4258.0
2020-08-21 10:55:00,203.77,203.85,203.53,203.63,4901.0,165.0142,165.079,164.8198,164.9008,4901.0
2020-08-21 11:00:00,203.73,203.78,203.06,203.06,8847.0,164.9818,165.0223,164.4392,164.4392,8847.0
2020-08-21 11:05:00,203.16,203.34,202.96,203.34,2818.0,164.5202,164.666,164.3583,164.666,2818.0
2020-08-21 11:10:00,203.35,203.95,203.34,203.95,2723.0,164.6741,165.16,164.666,165.16,2723.0
2020-08-21 11:15:00,204.03,204.04,203.67,203.74,2206.0,165.2248,165.2328,164.9332,164.9899,2206.0
2020-08-21 11:20:00,203.82,203.88,203.68,203.68,1409.0,165.0547,165.1033,164.9413,164.9413,1409.0
2020-08-21 11:25:00,203.7,203.7,203.41,203.53,1297.0,164.9575,164.9575,164.7227,164.8198,1297.0
2020-08-21 11:30:00,203.59,203.9,203.57,203.88,12500.0,164.8684,165.1195,164.8522,165.1033,12500.0
2020-08-21 11:35:00,203.9,204.57,203.89,204.57,8750.0,165.1195,165.662,165.1114,165.662,8750.0
2020-08-21 11:40:00,204.51,204.78,204.43,204.65,4079.0,165.6135,165.8321,165.5487,165.7268,4079.0
2020-08-21 11:45:00,204.75,204.87,204.71,204.78,2004.0,165.8078,165.905,165.7754,165.8321,2004.0
2020-08-21 11:50:00,204.89,205.09,204.79,204.92,3870.0,165.9212,166.0831,165.8402,165.9455,3870.0
2020-08-21 11:55:00,204.96,205.15,204.96,205.11,1210.0,165.9779,166.1317,165.9779,166.0993,1210.0
2020-08-21 12:00:00,205.12,205.44,205.12,205.41,2138.0,166.1074,166.3666,166.1074,166.3423,2138.0
2020-08-21 12:05:00,205.46,205.53,204.88,204.93,3601.0,166.3828,166.4395,165.9131,165.9536,3601.0
2020-08-21 12:10:00,205.01,205.16,205.01,205.13,983.0,166.0184,166.1398,166.0184,166.1155,983.0
2020-08-21 12:15:00,205.13,205.29,204.56,204.6,13350.0,166.1155,166.2451,165.6539,165.6863,13350.0
2020-08-21 12:20:00,204.42,204.62,204.21,204.62,11976.0,165.5406,165.7025,165.3705,165.7025,11976.0
2020-08-21 12:25:00,204.63,204.9,204.63,204.81,2618.0,165.7106,165.9293,165.7106,165.8564,2618.0
2020-08-21 12:30:00,204.94,205.04,204.9,204.98,2415.0,165.9617,166.0427,165.9293,165.9941,2415.0
2020-08-21 12:35:00,204.95,204.95,204.73,204.86,2642.0,165.9698,165.9698,165.7916,165.8969,2642.0
2020-08-21 12:40:00,204.83,205.26,204.81,205.23,4085.0,165.8726,166.2208,165.8564,166.1965,4085.0
2020-08-21 12:45:00,205.22,205.22,204.95,204.96,2031.0,166.1884,166.1884,165.9698,165.9779,2031.0
2020-08-21 12:50:00,204.92,205.02,204.79,204.94,3100.0,165.9455,166.0265,165.8402,165.9617,3100.0
2020-08-21 12:55:00,205.05,205.19,205.03,205.18,2555.0,166.0508,166.1641,166.0346,166.156,2555.0
2020-08-21 13:00:00,205.27,205.62,205.27,205.56,2016.0,166.2289,166.5123,166.2289,166.4638,2016.0
2020-08-21 13:05:00,205.51,205.6,205.39,205.48,3391.0,166.4233,166.4961,166.3261,166.399,3391.0
2020-08-21 13:10:00,205.58,205.58,205.45,205.54,848.0,166.4799,166.4799,166.3747,166.4476,848.0
2020-08-21 13:15:00,205.56,205.84,205.56,205.8,1301.0,166.4638,166.6905,166.4638,166.6581,1301.0
2020-08-21 13:20:00,205.76,205.82,205.57,205.8,2204.0,166.6257,166.6743,166.4719,166.6581,2204.0
2020-08-21 13:25:00,205.8,205.88,205.52,205.62,2382.0,166.6581,166.7229,166.4314,166.5123,2382.0
2020-08-21 13:30:00,205.5,205.56,205.49,205.56,478.0,166.4152,166.4638,166.4071,166.4638,478.0
2020-08-21 13:35:00,205.52,205.77,205.45,205.77,3000.0,166.4314,166.6338,166.3747,166.6338,3000.0
2020-08-21 13:40:00,205.71,205.92,205.69,205.91,3200.0,166.5852,166.7553,166.569,166.7472,3200.0
2020-08-21 13:45:00,205.88,206.2,205.84,206.2,1302.0,166.7229,166.982,166.6905,166.982,1302.0
2020-08-21 13:50:00,206.14,206.31,206.12,206.12,2464.0,166.9334,167.0711,166.9172,166.9172,2464.0
2020-08-21 13:55:00,206.19,206.19,206.04,206.16,2319.0,166.9739,166.9739,166.8525,166.9496,2319.0
2020-08-21 14:00:00,206.21,206.21,206.05,206.09,3730.0,166.9901,166.9901,166.8606,166.893,3730.0
2020-08-21 14:05:00,206.08,206.17,206.03,206.11,3704.0,166.8849,166.9577,166.8444,166.9091,3704.0
2020-08-21 14:10:00,206.09,206.09,205.92,205.92,400.0,166.893,166.893,166.7553,166.7553,400.0
2020-08-21 14:15:00,205.88,205.97,205.66,205.73,3190.0,166.7229,166.7958,166.5447,166.6014,3190.0
2020-08-21 14:20:00,205.75,205.81,205.64,205.72,1800.0,166.6176,166.6662,166.5285,166.5933,1800.0
2020-08-21 14:25:00,205.82,205.82,205.6,205.81,12323.0,166.6743,166.6743,166.4961,166.6662,12323.0
2020-08-21 14:30:00,205.82,206.0,205.82,206.0,1400.0,166.6743,166.8201,166.6743,166.8201,1400.0
2020-08-21 14:35:00,205.99,206.04,205.85,205.85,1540.0,166.812,166.8525,166.6986,166.6986,1540.0
2020-08-21 14:40:00,205.78,205.92,205.65,205.91,3195.0,166.6419,166.7553,166.5366,166.7472,3195.0
2020-08-21 14:45:00,206.0,206.04,205.66,205.78,2888.0,166.8201,166.8525,166.5447,166.6419,2888.0
2020-08-21 14:50:00,205.8,205.81,205.72,205.73,800.0,166.6581,166.6662,166.5933,166.6014,800.0
2020-08-21 14:55:00,205.74,205.97,205.74,205.96,2033.0,166.6095,166.7958,166.6095,166.7877,2033.0
2020-08-21 15:00:00,205.85,205.99,205.85,205.85,2355.0,166.6986,166.812,166.6986,166.6986,2355.0
2020-08-21 15:05:00,205.93,206.0,205.89,205.99,2878.0,166.7634,166.8201,166.731,166.812,2878.0
2020-08-21 15:10:00,205.96,205.96,205.62,205.68,3013.0,166.7877,166.7877,166.5123,166.5609,3013.0
2020-08-21 15:15:00,205.7,206.1,205.69,205.9,4239.0,166.5771,166.901,166.569,166.7391,4239.0
2020-08-21 15:20:00,205.91,205.97,205.72,205.76,2400.0,166.7472,166.7958,166.5933,166.6257,2400.0
2020-08-21 15:25:00,205.77,205.85,205.77,205.84,2107.0,166.6338,166.6986,166.6338,166.6905,2107.0
2020-08-21 15:30:00,205.85,205.95,205.82,205.94,3169.0,166.6986,166.7796,166.6743,166.7715,3169.0
2020-08-21 15:35:00,205.94,205.95,205.61,205.66,4521.0,166.7715,166.7796,166.5042,166.5447,4521.0
2020-08-21 15:40:00,205.59,205.82,205.59,205.69,4792.0,166.488,166.6743,166.488,166.569,4792.0
2020-08-21 15:45:00,205.7,206.17,205.69,206.05,20656.0,166.5771,166.9577,166.569,166.8606,20656.0
2020-08-21 15:50:00,206.06,206.55,206.06,206.45,15937.0,166.8687,167.2655,166.8687,167.1845,15937.0
2020-08-21 15:55:00,206.45,206.71,206.31,206.55,65468.0,167.1845,167.395,167.0711,167.2655,65468.0
2020-08-24 09:30:00,205.38,206.52,204.42,204.86,11248.0,166.318,167.2412,165.5406,165.8969,11248.0
2020-08-24 09:35:00,205.09,205.3,204.96,204.96,3325.0,166.0831,166.2532,165.9779,165.9779,3325.0
2020-08-24 09:40:00,204.46,204.46,203.71,203.81,1999.0,165.573,165.573,164.9656,165.0466,1999.0
2020-08-24 09:45:00,204.1,204.23,203.49,204.23,5650.0,165.2814,165.3867,164.7875,165.3867,5650.0
2020-08-24 09:50:00,204.06,204.89,204.05,204.84,1907.0,165.249,165.9212,165.2409,165.8807,1907.0
2020-08-24 09:55:00,204.82,204.99,204.61,204.88,900.0,165.8645,166.0022,165.6944,165.9131,900.0
2020-08-24 10:00:00,204.92,205.22,204.48,204.97,8407.0,165.9455,166.1884,165.5892,165.986,8407.0
2020-08-24 10:05:00,204.85,204.87,204.46,204.46,2934.0,165.8888,165.905,165.573,165.573,2934.0
2020-08-24 10:10:00,204.42,204.68,204.31,204.38,7186.0,165.5406,165.7511,165.4515,165.5082,7186.0
2020-08-24 10:15:00,204.4,204.42,203.92,203.95,2000.0,165.5244,165.5406,165.1357,165.16,2000.0
2020-08-24 10:20:00,204.2,204.52,204.01,204.22,3585.0,165.3624,165.6216,165.2086,165.3786,3585.0
2020-08-24 10:25:00,204.25,204.6,203.94,203.95,1500.0,165.4029,165.6863,165.1519,165.16,1500.0
2020-08-24 10:30:00,204.03,204.89,204.03,204.89,1300.0,165.2248,165.9212,165.2248,165.9212,1300.0
2020-08-24 10:35:00,204.69,204.69,204.08,204.22,4767.0,165.7592,165.7592,165.2652,165.3786,4767.0
2020-08-24 10:40:00,204.14,204.47,204.1,204.31,3027.0,165.3138,165.5811,165.2814,165.4515,3027.0
2020-08-24 10:45:00,204.15,204.49,204.06,204.48,2600.0,165.3219,165.5973,165.249,165.5892,2600.0
2020-08-24 10:50:00,204.63,204.93,204.46,204.93,1600.0,165.7106,165.9536,165.573,165.9536,1600.0
2020-08-24 10:55:00,205.04,205.04,204.82,204.83,1850.0,166.0427,166.0427,165.8645,165.8726,1850.0
2020-08-24 11:00:00,204.84,204.89,204.56,204.89,4200.0,165.8807,165.9212,165.6539,165.9212,4200.0
2020-08-24 11:05:00,205.01,205.01,204.78,205.01,700.0,166.0184,166.0184,165.8321,166.0184,700.0
2020-08-24 11:10:00,204.97,205.05,204.82,204.89,2854.0,165.986,166.0508,165.8645,165.9212,2854.0
2020-08-24 11:15:00,205.0,205.0,204.84,204.89,500.0,166.0103,166.0103,165.8807,165.9212,500.0
2020-08-24 11:20:00,204.93,204.93,204.68,204.76,2204.0,165.9536,165.9536,165.7511,165.8159,2204.0
2020-08-24 11:25:00,204.86,204.9,204.7,204.79,2198.0,165.8969,165.9293,165.7673,165.8402,2198.0
2020-08-24 11:30:00,204.76,204.87,204.44,204.87,2892.0,165.8159,165.905,165.5568,165.905,2892.0
2020-08-24 11:35:00,204.91,205.03,204.81,204.89,1200.0,165.9374,166.0346,165.8564,165.9212,1200.0
2020-08-24 11:40:00,204.86,204.86,204.51,204.51,1399.0,165.8969,165.8969,165.6135,165.6135,1399.0
2020-08-24 11:45:00,204.5,204.5,204.33,204.37,1100.0,165.6054,165.6054,165.4677,165.5001,1100.0
2020-08-24 11:50:00,204.35,204.75,204.35,204.64,1922.0,165.4839,165.8078,165.4839,165.7187,1922.0
2020-08-24 11:55:00,204.59,204.89,204.54,204.54,1870.0,165.6782,165.9212,165.6378,165.6378,1870.0
2020-08-24 12:00:00,204.67,204.94,204.66,204.86,1800.0,165.743,165.9617,165.7349,165.8969,1800.0
2020-08-24 12:05:00,204.86,205.07,204.86,204.91,1649.0,165.8969,166.0669,165.8969,165.9374,1649.0
2020-08-24 12:10:00,204.98,205.08,204.88,204.88,1474.0,165.9941,166.075,165.9131,165.9131,1474.0
2020-08-24 12:15:00,204.9,204.98,204.89,204.93,759.0,165.9293,165.9941,165.9212,165.9536,759.0
2020-08-24 12:20:00,205.02,205.08,204.72,204.94,8010.0,166.0265,166.075,165.7835,165.9617,8010.0
2020-08-24 12:25:00,204.98,205.2,204.96,205.13,1400.0,165.9941,166.1722,165.9779,166.1155,1400.0
2020-08-24 12:30:00,205.15,205.35,205.15,205.33,1508.0,166.1317,166.2937,166.1317,166.2775,1508.0
2020-08-24 12:35:00,205.3,205.45,205.08,205.17,3284.0,166.2532,166.3747,166.075,166.1479,3284.0
2020-08-24 12:40:00,205.09,205.09,204.86,205.05,4400.0,166.0831,166.0831,165.8969,166.0508,4400.0
2020-08-24 12:45:00,205.07,205.23,205.07,205.23,740.0,166.0669,166.1965,166.0669,166.1965,740.0
2020-08-24 12:50:00,205.32,205.44,205.26,205.42,2280.0,166.2694,166.3666,166.2208,166.3504,2280.0
2020-08-24 12:55:00,205.36,205.39,205.14,205.39,2290.0,166.3018,166.3261,166.1236,166.3261,2290.0
2020-08-24 13:00:00,205.49,205.56,205.15,205.15,2437.0,166.4071,166.4638,166.1317,166.1317,2437.0
2020-08-24 13:05:00,205.04,205.11,204.97,205.06,424.0,166.0427,166.0993,165.986,166.0589,424.0
2020-08-24 13:10:00,205.0,205.02,204.99,204.99,400.0,166.0103,166.0265,166.0022,166.0022,400.0
2020-08-24 13:15:00,204.93,205.09,204.93,205.06,873.0,165.9536,166.0831,165.9536,166.0589,873.0
2020-08-24 13:20:00,205.09,205.12,205.03,205.03,800.0,166.0831,166.1074,166.0346,166.0346,800.0
2020-08-24 13:25:00,205.26,205.32,205.15,205.15,600.0,166.2208,166.2694,166.1317,166.1317,600.0
2020-08-24 13:30:00,205.21,205.47,205.21,205.37,3434.0,166.1803,166.3909,166.1803,166.3099,3434.0
2020-08-24 13:35:00,205.27,205.46,205.27,205.46,905.0,166.2289,166.3828,166.2289,166.3828,905.0
2020-08-24 13:40:00,205.49,205.49,205.23,205.34,1300.0,166.4071,166.4071,166.1965,166.2856,1300.0
2020-08-24 13:45:00,205.41,205.55,205.37,205.55,600.0,166.3423,166.4557,166.3099,166.4557,600.0
2020-08-24 13:50:00,205.53,205.68,205.38,205.66,5785.0,166.4395,166.5609,166.318,166.5447,5785.0
2020-08-24 13:55:00,205.67,205.79,205.64,205.64,1200.0,166.5528,166.65,166.5285,166.5285,1200.0
2020-08-24 14:00:00,205.6,205.75,205.5,205.69,1211.0,166.4961,166.6176,166.4152,166.569,1211.0
2020-08-24 14:05:00,205.66,205.83,205.59,205.81,2015.0,166.5447,166.6824,166.488,166.6662,2015.0
2020-08-24 14:10:00,205.77,205.88,205.72,205.8,2100.0,166.6338,166.7229,166.5933,166.6581,2100.0
2020-08-24 14:15:00,205.73,205.88,205.64,205.79,3602.0,166.6014,166.7229,166.5285,166.65,3602.0
2020-08-24 14:20:00,205.75,206.22,205.74,206.17,1602.0,166.6176,166.9982,166.6095,166.9577,1602.0
2020-08-24 14:25:00,206.21,206.28,206.04,206.17,2561.0,166.9901,167.0468,166.8525,166.9577,2561.0
2020-08-24 14:30:00,206.16,206.27,206.06,206.24,3352.0,166.9496,167.0387,166.8687,167.0144,3352.0
2020-08-24 14:35:00,206.17,206.28,206.0,206.28,2167.0,166.9577,167.0468,166.8201,167.0468,2167.0
2020-08-24 14:40:00,206.2,206.26,206.14,206.25,900.0,166.982,167.0306,166.9334,167.0225,900.0
2020-08-24 14:45:00,206.35,206.35,206.15,206.23,769.0,167.1035,167.1035,166.9415,167.0063,769.0
2020-08-24 14:50:00,206.13,206.38,206.13,206.34,2688.0,166.9253,167.1278,166.9253,167.0954,2688.0
2020-08-24 14:55:00,206.31,206.35,206.04,206.16,2605.0,167.0711,167.1035,166.8525,166.9496,2605.0
2020-08-24 15:00:00,206.15,206.2,206.0,206.08,2105.0,166.9415,166.982,166.8201,166.8849,2105.0
2020-08-24 15:05:00,206.01,206.15,205.95,206.09,2817.0,166.8282,166.9415,166.7796,166.893,2817.0
2020-08-24 15:10:00,206.01,206.01,205.75,205.94,3097.0,166.8282,166.8282,166.6176,166.7715,3097.0
2020-08-24 15:15:00,205.92,205.92,205.7,205.74,1703.0,166.7553,166.7553,166.5771,166.6095,1703.0
2020-08-24 15:20:00,205.74,205.77,205.4,205.52,8794.0,166.6095,166.6338,166.3342,166.4314,8794.0
2020-08-24 15:25:00,205.56,205.84,205.55,205.75,4138.0,166.4638,166.6905,166.4557,166.6176,4138.0
2020-08-24 15:30:00,205.81,205.95,205.7,205.72,3604.0,166.6662,166.7796,166.5771,166.5933,3604.0
2020-08-24 15:35:00,205.77,206.05,205.65,205.97,7086.0,166.6338,166.8606,166.5366,166.7958,7086.0
2020-08-24 15:40:00,206.04,206.2,205.92,206.15,5747.0,166.8525,166.982,166.7553,166.9415,5747.0
2020-08-24 15:45:00,206.15,206.23,205.83,205.9,6432.0,166.9415,167.0063,166.6824,166.7391,6432.0
2020-08-24 15:50:00,205.94,206.46,205.9,206.24,23763.0,166.7715,167.1926,166.7391,167.0144,23763.0
2020-08-24 15:55:00,206.13,206.57,206.04,206.56,36189.0,166.9253,167.2817,166.8525,167.2736,36189.0
2020-08-25 09:30:00,206.59,206.81,205.25,205.49,14988.0,167.2979,167.476,166.2127,166.4071,14988.0
2020-08-25 09:35:00,205.57,206.51,205.57,206.28,2905.0,166.4719,167.2331,166.4719,167.0468,2905.0
2020-08-25 09:40:00,206.49,206.49,206.0,206.0,2172.0,167.2169,167.2169,166.8201,166.8201,2172.0
2020-08-25 09:45:00,206.19,206.42,206.0,206.0,6433.0,166.9739,167.1602,166.8201,166.8201,6433.0
2020-08-25 09:50:00,206.35,206.77,206.25,206.48,3094.0,167.1035,167.4436,167.0225,167.2088,3094.0
2020-08-25 09:55:00,206.69,206.75,205.65,205.65,6217.0,167.3788,167.4274,166.5366,166.5366,6217.0
2020-08-25 10:00:00,205.8,205.8,205.5,205.5,1906.0,166.6581,166.6581,166.4152,166.4152,1906.0
2020-08-25 10:05:00,205.59,205.66,204.89,205.16,2500.0,166.488,166.5447,165.9212,166.1398,2500.0
2020-08-25 10:10:00,205.4,205.56,205.07,205.2,2081.0,166.3342,166.4638,166.0669,166.1722,2081.0
2020-08-25 10:15:00,205.11,205.11,204.67,204.69,1711.0,166.0993,166.0993,165.743,165.7592,1711.0
2020-08-25 10:20:00,204.76,205.2,204.73,205.14,2402.0,165.8159,166.1722,165.7916,166.1236,2402.0
2020-08-25 10:25:00,205.21,205.7,205.21,205.7,1364.0,166.1803,166.5771,166.1803,166.5771,1364.0
2020-08-25 10:30:00,205.66,205.93,205.66,205.92,1301.0,166.5447,166.7634,166.5447,166.7553,1301.0
2020-08-25 10:35:00,205.73,205.73,205.59,205.59,2156.0,166.6014,166.6014,166.488,166.488,2156.0
2020-08-25 10:40:00,205.48,205.55,205.19,205.3,1519.0,166.399,166.4557,166.1641,166.2532,1519.0
2020-08-25 10:45:00,205.38,205.51,204.96,205.05,1683.0,166.318,166.4233,165.9779,166.0508,1683.0
2020-08-25 10:50:00,204.95,205.01,204.68,204.68,1300.0,165.9698,166.0184,165.7511,165.7511,1300.0
2020-08-25 10:55:00,204.68,204.78,204.58,204.64,1600.0,165.7511,165.8321,165.6701,165.7187,1600.0
2020-08-25 11:00:00,204.76,204.78,204.65,204.78,500.0,165.8159,165.8321,165.7268,165.8321,500.0
2020-08-25 11:05:00,204.76,205.0,204.7,204.97,9771.0,165.8159,166.0103,165.7673,165.986,9771.0
2020-08-25 11:10:00,205.04,205.26,204.92,205.18,1865.0,166.0427,166.2208,165.9455,166.156,1865.0
2020-08-25 11:15:00,205.16,205.26,204.77,204.77,1728.0,166.1398,166.2208,165.824,165.824,1728.0
2020-08-25 11:20:00,204.69,204.89,204.68,204.89,989.0,165.7592,165.9212,165.7511,165.9212,989.0
2020-08-25 11:25:00,205.02,205.05,204.91,205.02,1800.0,166.0265,166.0508,165.9374,166.0265,1800.0
2020-08-25 11:30:00,205.08,205.17,204.96,205.1,1300.0,166.075,166.1479,165.9779,166.0912,1300.0
2020-08-25 11:35:00,205.08,205.25,204.92,205.25,1900.0,166.075,166.2127,165.9455,166.2127,1900.0
2020-08-25 11:40:00,205.4,206.13,205.4,206.09,1962.0,166.3342,166.9253,166.3342,166.893,1962.0
2020-08-25 11:45:00,206.06,206.13,205.9,206.13,2105.0,166.8687,166.9253,166.7391,166.9253,2105.0
2020-08-25 11:50:00,205.67,205.76,205.54,205.62,1200.0,166.5528,166.6257,166.4476,166.5123,1200.0
2020-08-25 11:55:00,205.71,205.76,205.7,205.71,700.0,166.5852,166.6257,166.5771,166.5852,700.0
2020-08-25 12:00:00,205.74,206.06,205.73,205.98,1964.0,166.6095,166.8687,166.6014,166.8039,1964.0
2020-08-25 12:05:00,205.97,205.98,205.76,205.95,2256.0,166.7958,166.8039,166.6257,166.7796,2256.0
2020-08-25 12:10:00,205.92,206.0,205.83,205.9,1143.0,166.7553,166.8201,166.6824,166.7391,1143.0
2020-08-25 12:15:00,205.96,206.01,205.95,206.01,425.0,166.7877,166.8282,166.7796,166.8282,425.0
2020-08-25 12:20:00,206.0,206.06,205.93,205.93,1897.0,166.8201,166.8687,166.7634,166.7634,1897.0
2020-08-25 12:25:00,205.96,206.23,205.88,205.96,2205.0,166.7877,167.0063,166.7229,166.7877,2205.0
2020-08-25 12:30:00,205.87,205.94,205.76,205.94,646.0,166.7148,166.7715,166.6257,166.7715,646.0
2020-08-25 12:35:00,205.8,206.11,205.78,206.1,1800.0,166.6581,166.9091,166.6419,166.901,1800.0
2020-08-25 12:40:00,206.08,206.13,205.77,205.84,1102.0,166.8849,166.9253,166.6338,166.6905,1102.0
2020-08-25 12:45:00,205.82,205.82,205.81,205.81,300.0,166.6743,166.6743,166.6662,166.6662,300.0
2020-08-25 12:50:00,205.79,205.79,205.79,205.79,200.0,166.65,166.65,166.65,166.65,200.0
2020-08-25 12:55:00,205.73,205.78,205.37,205.37,1312.0,166.6014,166.6419,166.3099,166.3099,1312.0
2020-08-25 13:00:00,205.45,205.45,205.27,205.4,888.0,166.3747,166.3747,166.2289,166.3342,888.0
2020-08-25 13:05:00,205.41,205.55,205.3,205.41,4108.0,166.3423,166.4557,166.2532,166.3423,4108.0
2020-08-25 13:10:00,205.44,205.44,205.11,205.31,1465.0,166.3666,166.3666,166.0993,166.2613,1465.0
2020-08-25 13:15:00,205.36,205.47,205.35,205.46,1073.0,166.3018,166.3909,166.2937,166.3828,1073.0
2020-08-25 13:20:00,205.51,205.71,205.47,205.53,1800.0,166.4233,166.5852,166.3909,166.4395,1800.0
2020-08-25 13:25:00,205.5,205.58,205.47,205.55,2065.0,166.4152,166.4799,166.3909,166.4557,2065.0
2020-08-25 13:30:00,205.41,205.41,205.4,205.41,100.0,166.3423,166.3423,166.3342,166.3423,100.0
2020-08-25 13:35:00,205.47,205.49,205.44,205.46,856.0,166.3909,166.4071,166.3666,166.3828,856.0
2020-08-25 13:40:00,205.25,205.25,205.07,205.08,900.0,166.2127,166.2127,166.0669,166.075,900.0
2020-08-25 13:45:00,205.14,205.32,205.14,205.14,1450.0,166.1236,166.2694,166.1236,166.1236,1450.0
2020-08-25 13:50:00,205.21,205.3,205.2,205.3,200.0,166.1803,166.2532,166.1722,166.2532,200.0
2020-08-25 13:55:00,205.23,205.35,205.17,205.21,2130.0,166.1965,166.2937,166.1479,166.1803,2130.0
2020-08-25 14:00:00,205.32,205.38,205.23,205.31,2000.0,166.2694,166.318,166.1965,166.2613,2000.0
2020-08-25 14:05:00,205.38,205.39,205.17,205.34,2674.0,166.318,166.3261,166.1479,166.2856,2674.0
2020-08-25 14:10:00,205.45,205.61,205.45,205.56,1401.0,166.3747,166.5042,166.3747,166.4638,1401.0
2020-08-25 14:15:00,205.55,205.63,205.51,205.63,1171.0,166.4557,166.5204,166.4233,166.5204,1171.0
2020-08-25 14:20:00,205.6,205.77,205.59,205.64,2008.0,166.4961,166.6338,166.488,166.5285,2008.0
2020-08-25 14:25:00,205.64,205.65,205.62,205.62,463.0,166.5285,166.5366,166.5123,166.5123,463.0
2020-08-25 14:30:00,205.45,205.66,205.45,205.56,1301.0,166.3747,166.5447,166.3747,166.4638,1301.0
2020-08-25 14:35:00,205.62,205.76,205.47,205.54,2969.0,166.5123,166.6257,166.3909,166.4476,2969.0
2020-08-25 14:40:00,205.69,205.69,205.63,205.65,400.0,166.569,166.569,166.5204,166.5366,400.0
2020-08-25 14:45:00,205.88,205.99,205.88,205.89,1500.0,166.7229,166.812,166.7229,166.731,1500.0
2020-08-25 14:50:00,205.93,206.15,205.9,206.15,1238.0,166.7634,166.9415,166.7391,166.9415,1238.0
2020-08-25 14:55:00,206.11,206.13,205.65,205.78,1801.0,166.9091,166.9253,166.5366,166.6419,1801.0
2020-08-25 15:00:00,205.82,205.85,205.76,205.76,1260.0,166.6743,166.6986,166.6257,166.6257,1260.0
2020-08-25 15:05:00,205.82,206.1,205.76,206.1,1707.0,166.6743,166.901,166.6257,166.901,1707.0
2020-08-25 15:10:00,206.06,206.06,205.88,205.88,2155.0,166.8687,166.8687,166.7229,166.7229,2155.0
2020-08-25 15:15:00,205.91,205.98,205.83,205.83,4096.0,166.7472,166.8039,166.6824,166.6824,4096.0
2020-08-25 15:20:00,205.94,206.0,205.78,205.92,2884.0,166.7715,166.8201,166.6419,166.7553,2884.0
2020-08-25 15:25:00,205.97,205.97,205.72,205.89,3685.0,166.7958,166.7958,166.5933,166.731,3685.0
2020-08-25 15:30:00,205.86,205.91,205.79,205.87,2330.0,166.7067,166.7472,166.65,166.7148,2330.0
2020-08-25 15:35:00,205.95,206.29,205.87,206.21,5362.0,166.7796,167.0549,166.7148,166.9901,5362.0
2020-08-25 15:40:00,206.21,206.47,206.21,206.38,3787.0,166.9901,167.2007,166.9901,167.1278,3787.0
2020-08-25 15:45:00,206.43,206.53,206.31,206.31,7912.0,167.1683,167.2493,167.0711,167.0711,7912.0
2020-08-25 15:50:00,206.37,206.58,206.3,206.42,15150.0,167.1197,167.2898,167.063,167.1602,15150.0
2020-08-25 15:55:00,206.39,206.81,206.17,206.76,40256.0,167.1359,167.476,166.9577,167.4355,40256.0
2020-08-26 09:30:00,205.97,205.97,204.2,205.03,5943.0,166.7958,166.7958,165.3624,166.0346,5943.0
2020-08-26 09:35:00,204.38,204.68,204.38,204.64,800.0,165.5082,165.7511,165.5082,165.7187,800.0
2020-08-26 09:40:00,204.67,205.2,204.41,204.94,3912.0,165.743,166.1722,165.5325,165.9617,3912.0
2020-08-26 09:45:00,204.81,205.65,204.76,205.3,2400.0,165.8564,166.5366,165.8159,166.2532,2400.0
2020-08-26 09:50:00,205.62,205.91,205.35,205.75,2069.0,166.5123,166.7472,166.2937,166.6176,2069.0
2020-08-26 09:55:00,205.8,205.99,205.73,205.82,7805.0,166.6581,166.812,166.6014,166.6743,7805.0
2020-08-26 10:00:00,205.62,205.66,205.26,205.26,1521.0,166.5123,166.5447,166.2208,166.2208,1521.0
2020-08-26 10:05:00,205.34,205.35,204.68,204.93,2141.0,166.2856,166.2937,165.7511,165.9536,2141.0
2020-08-26 10:10:00,205.02,205.02,204.79,204.79,1100.0,166.0265,166.0265,165.8402,165.8402,1100.0
2020-08-26 10:15:00,204.68,204.96,204.68,204.86,3044.0,165.7511,165.9779,165.7511,165.8969,3044.0
2020-08-26 10:20:00,204.94,205.43,204.94,205.43,1008.0,165.9617,166.3585,165.9617,166.3585,1008.0
2020-08-26 10:25:00,205.29,205.29,204.96,205.19,3033.0,166.2451,166.2451,165.9779,166.1641,3033.0
2020-08-26 10:30:00,205.27,205.72,205.22,205.72,1696.0,166.2289,166.5933,166.1884,166.5933,1696.0
2020-08-26 10:35:00,205.5,205.51,205.33,205.5,1970.0,166.4152,166.4233,166.2775,166.4152,1970.0
2020-08-26 10:40:00,205.15,205.26,205.11,205.11,300.0,166.1317,166.2208,166.0993,166.0993,300.0
2020-08-26 10:45:00,205.12,205.25,205.12,205.17,1209.0,166.1074,166.2127,166.1074,166.1479,1209.0
2020-08-26 10:50:00,204.92,205.49,204.81,205.49,706.0,165.9455,166.4071,165.8564,166.4071,706.0
2020-08-26 10:55:00,205.43,205.43,205.2,205.2,1480.0,166.3585,166.3585,166.1722,166.1722,1480.0
2020-08-26 11:00:00,205.07,205.09,204.94,204.94,1000.0,166.0669,166.0831,165.9617,165.9617,1000.0
2020-08-26 11:05:00,205.09,205.6,205.09,205.59,1013.0,166.0831,166.4961,166.0831,166.488,1013.0
2020-08-26 11:10:00,205.57,205.7,205.51,205.51,697.0,166.4719,166.5771,166.4233,166.4233,697.0
2020-08-26 11:15:00,205.26,205.7,205.26,205.67,1000.0,166.2208,166.5771,166.2208,166.5528,1000.0
2020-08-26 11:20:00,205.82,206.12,205.82,206.12,812.0,166.6743,166.9172,166.6743,166.9172,812.0
2020-08-26 11:25:00,205.92,206.21,205.9,206.17,1226.0,166.7553,166.9901,166.7391,166.9577,1226.0
2020-08-26 11:30:00,206.19,206.75,206.07,206.72,3476.0,166.9739,167.4274,166.8768,167.4031,3476.0
2020-08-26 11:35:00,206.87,206.87,206.54,206.72,4268.0,167.5246,167.5246,167.2574,167.4031,4268.0
2020-08-26 11:40:00,206.64,207.1,206.63,206.94,1616.0,167.3383,167.7109,167.3302,167.5813,1616.0
2020-08-26 11:45:00,207.0,207.11,206.74,206.85,3613.0,167.6299,167.719,167.4193,167.5084,3613.0
2020-08-26 11:50:00,206.84,207.06,206.68,206.74,3058.0,167.5003,167.6785,167.3707,167.4193,3058.0
2020-08-26 11:55:00,206.7,206.77,206.52,206.53,1767.0,167.3869,167.4436,167.2412,167.2493,1767.0
2020-08-26 12:00:00,206.41,206.9,206.41,206.76,2087.0,167.1521,167.5489,167.1521,167.4355,2087.0
2020-08-26 12:05:00,206.9,207.05,206.86,206.88,1281.0,167.5489,167.6704,167.5165,167.5327,1281.0
2020-08-26 12:10:00,206.55,206.72,206.43,206.62,2312.0,167.2655,167.4031,167.1683,167.3221,2312.0
2020-08-26 12:15:00,206.63,206.75,206.4,206.4,10214.0,167.3302,167.4274,167.144,167.144,10214.0
2020-08-26 12:20:00,206.42,206.67,206.4,206.47,2100.0,167.1602,167.3626,167.144,167.2007,2100.0
2020-08-26 12:25:00,206.35,206.42,206.35,206.42,700.0,167.1035,167.1602,167.1035,167.1602,700.0
2020-08-26 12:30:00,206.46,206.58,206.42,206.5,1100.0,167.1926,167.2898,167.1602,167.225,1100.0
2020-08-26 12:35:00,206.4,206.53,206.35,206.46,2100.0,167.144,167.2493,167.1035,167.1926,2100.0
2020-08-26 12:40:00,206.52,206.84,206.52,206.83,1800.0,167.2412,167.5003,167.2412,167.4922,1800.0
2020-08-26 12:45:00,206.75,206.75,206.4,206.4,21012.0,167.4274,167.4274,167.144,167.144,21012.0
2020-08-26 12:50:00,206.46,206.91,206.44,206.91,4140.0,167.1926,167.557,167.1764,167.557,4140.0
2020-08-26 12:55:00,206.59,206.59,206.35,206.46,1411.0,167.2979,167.2979,167.1035,167.1926,1411.0
2020-08-26 13:00:00,206.54,206.54,206.29,206.38,700.0,167.2574,167.2574,167.0549,167.1278,700.0
2020-08-26 13:05:00,206.36,206.51,206.36,206.4,2513.0,167.1116,167.2331,167.1116,167.144,2513.0
2020-08-26 13:10:00,206.44,206.53,206.42,206.42,1786.0,167.1764,167.2493,167.1602,167.1602,1786.0
2020-08-26 13:15:00,206.34,206.42,206.32,206.33,736.0,167.0954,167.1602,167.0792,167.0873,736.0
2020-08-26 13:20:00,206.36,206.41,206.21,206.24,1807.0,167.1116,167.1521,166.9901,167.0144,1807.0
2020-08-26 13:25:00,206.18,206.26,205.9,206.14,2557.0,166.9658,167.0306,166.7391,166.9334,2557.0
2020-08-26 13:30:00,206.13,206.23,206.13,206.19,1120.0,166.9253,167.0063,166.9253,166.9739,1120.0
2020-08-26 13:35:00,206.31,206.59,206.31,206.42,1800.0,167.0711,167.2979,167.0711,167.1602,1800.0
2020-08-26 13:40:00,206.47,206.49,206.35,206.46,1400.0,167.2007,167.2169,167.1035,167.1926,1400.0
2020-08-26 13:45:00,206.39,206.68,206.38,206.51,3906.0,167.1359,167.3707,167.1278,167.2331,3906.0
2020-08-26 13:50:00,206.5,206.5,206.27,206.31,2600.0,167.225,167.225,167.0387,167.0711,2600.0
2020-08-26 13:55:00,206.28,206.42,206.19,206.33,1800.0,167.0468,167.1602,166.9739,167.0873,1800.0
2020-08-26 14:00:00,206.37,206.54,206.35,206.51,3300.0,167.1197,167.2574,167.1035,167.2331,3300.0
2020-08-26 14:05:00,206.58,206.6,206.41,206.41,907.0,167.2898,167.306,167.1521,167.1521,907.0
2020-08-26 14:10:00,206.4,206.49,206.35,206.44,3355.0,167.144,167.2169,167.1035,167.1764,3355.0
2020-08-26 14:15:00,206.47,206.68,206.37,206.68,1827.0,167.2007,167.3707,167.1197,167.3707,1827.0
2020-08-26 14:20:00,206.64,206.89,206.64,206.85,902.0,167.3383,167.5408,167.3383,167.5084,902.0
2020-08-26 14:25:00,206.88,206.96,206.82,206.82,1500.0,167.5327,167.5975,167.4841,167.4841,1500.0
2020-08-26 14:30:00,206.81,206.81,206.5,206.6,2400.0,167.476,167.476,167.225,167.306,2400.0
2020-08-26 14:35:00,206.65,206.72,206.5,206.72,2013.0,167.3464,167.4031,167.225,167.4031,2013.0
2020-08-26 14:40:00,206.86,206.91,206.31,206.31,2967.0,167.5165,167.557,167.0711,167.0711,2967.0
2020-08-26 14:45:00,206.4,206.57,206.32,206.55,2209.0,167.144,167.2817,167.0792,167.2655,2209.0
2020-08-26 14:50:00,206.65,206.8,206.64,206.79,3700.0,167.3464,167.4679,167.3383,167.4598,3700.0
2020-08-26 14:55:00,206.74,206.93,206.56,206.59,5364.0,167.4193,167.5732,167.2736,167.2979,5364.0
2020-08-26 15:00:00,206.61,206.79,206.6,206.66,5873.0,167.3141,167.4598,167.306,167.3545,5873.0
2020-08-26 15:05:00,206.7,206.79,206.46,206.52,4921.0,167.3869,167.4598,167.1926,167.2412,4921.0
2020-08-26 15:10:00,206.56,206.82,206.56,206.77,3092.0,167.2736,167.4841,167.2736,167.4436,3092.0
2020-08-26 15:15:00,206.8,206.95,206.67,206.95,8049.0,167.4679,167.5894,167.3626,167.5894,8049.0
2020-08-26 15:20:00,206.93,207.16,206.92,206.99,5093.0,167.5732,167.7594,167.5651,167.6218,5093.0
2020-08-26 15:25:00,207.0,207.15,207.0,207.11,3813.0,167.6299,167.7513,167.6299,167.719,3813.0
2020-08-26 15:30:00,207.16,207.68,207.16,207.49,12650.0,167.7594,168.1805,167.7594,168.0267,12650.0
2020-08-26 15:35:00,207.49,207.91,207.47,207.87,15778.0,168.0267,168.3668,168.0105,168.3344,15778.0
2020-08-26 15:40:00,207.87,208.0,207.61,207.97,16127.0,168.3344,168.4397,168.1239,168.4154,16127.0
2020-08-26 15:45:00,207.98,208.2,207.73,208.13,16181.0,168.4235,168.6016,168.221,168.545,16181.0
2020-08-26 15:50:00,208.13,208.43,208.03,208.4,23742.0,168.545,168.7879,168.464,168.7636,23742.0
2020-08-26 15:55:00,208.4,208.69,208.12,208.56,54980.0,168.7636,168.9984,168.5369,168.8932,54980.0
2020-08-27 09:30:00,209.2,210.49,208.81,210.27,9344.0,169.4114,170.4561,169.0956,170.2779,9344.0
2020-08-27 09:35:00,210.09,211.09,209.87,210.9,5174.0,170.1322,170.942,169.954,170.7881,5174.0
2020-08-27 09:40:00,210.79,210.79,210.21,210.21,2000.0,170.699,170.699,170.2294,170.2294,2000.0
2020-08-27 09:45:00,210.23,210.79,210.11,210.79,2512.0,170.2455,170.699,170.1484,170.699,2512.0
2020-08-27 09:50:00,210.89,210.89,210.39,210.86,3016.0,170.78,170.78,170.3751,170.7557,3016.0
2020-08-27 09:55:00,210.8,211.07,210.58,210.76,2825.0,170.7071,170.9258,170.529,170.6747,2825.0
2020-08-27 10:00:00,211.03,211.74,211.03,211.51,6827.0,170.8934,171.4684,170.8934,171.2821,6827.0
2020-08-27 10:05:00,211.41,211.59,210.96,211.44,13061.0,171.2011,171.3469,170.8367,171.2254,13061.0
2020-08-27 10:10:00,211.3,211.69,211.24,211.5,2270.0,171.112,171.4279,171.0635,171.274,2270.0
2020-08-27 10:15:00,211.48,211.48,210.99,211.01,10500.0,171.2578,171.2578,170.861,170.8772,10500.0
2020-08-27 10:20:00,210.88,211.33,210.65,211.33,3706.0,170.7719,171.1363,170.5857,171.1363,3706.0
2020-08-27 10:25:00,211.19,211.53,211.16,211.53,2217.0,171.023,171.2983,170.9987,171.2983,2217.0
2020-08-27 10:30:00,211.7,211.9,211.62,211.72,1600.0,171.436,171.5979,171.3712,171.4522,1600.0
2020-08-27 10:35:00,211.72,211.93,211.72,211.73,1504.0,171.4522,171.6222,171.4522,171.4603,1504.0
2020-08-27 10:40:00,211.7,211.82,211.57,211.57,2419.0,171.436,171.5331,171.3307,171.3307,2419.0
2020-08-27 10:45:00,211.47,211.69,211.46,211.61,1520.0,171.2497,171.4279,171.2416,171.3631,1520.0
2020-08-27 10:50:00,211.59,211.8,211.55,211.55,1301.0,171.3469,171.5169,171.3145,171.3145,1301.0
2020-08-27 10:55:00,211.66,212.0,211.66,211.91,10150.0,171.4036,171.6789,171.4036,171.606,10150.0
2020-08-27 11:00:00,211.83,212.1,211.67,212.1,4466.0,171.5412,171.7599,171.4117,171.7599,4466.0
2020-08-27 11:05:00,212.1,212.17,211.99,212.09,2475.0,171.7599,171.8166,171.6708,171.7518,2475.0
2020-08-27 11:10:00,212.07,212.43,211.95,211.95,3300.0,171.7356,172.0271,171.6384,171.6384,3300.0
2020-08-27 11:15:00,212.07,212.19,211.9,212.03,1645.0,171.7356,171.8328,171.5979,171.7032,1645.0
2020-08-27 11:20:00,211.89,211.96,211.79,211.9,1980.0,171.5898,171.6465,171.5088,171.5979,1980.0
2020-08-27 11:25:00,211.87,211.99,211.8,211.99,2465.0,171.5736,171.6708,171.5169,171.6708,2465.0
2020-08-27 11:30:00,212.04,212.04,211.67,211.72,2001.0,171.7113,171.7113,171.4117,171.4522,2001.0
2020-08-27 11:35:00,211.75,211.81,211.67,211.81,1208.0,171.4765,171.525,171.4117,171.525,1208.0
2020-08-27 11:40:00,211.9,212.07,211.9,212.06,1946.0,171.5979,171.7356,171.5979,171.7275,1946.0
2020-08-27 11:45:00,212.05,212.16,211.92,211.99,2660.0,171.7194,171.8085,171.6141,171.6708,2660.0
2020-08-27 11:50:00,211.96,212.07,211.95,211.99,1166.0,171.6465,171.7356,171.6384,171.6708,1166.0
2020-08-27 11:55:00,212.06,212.11,211.98,211.98,900.0,171.7275,171.768,171.6627,171.6627,900.0
2020-08-27 12:00:00,211.86,211.95,211.82,211.84,1615.0,171.5655,171.6384,171.5331,171.5493,1615.0
2020-08-27 12:05:00,211.77,211.77,211.6,211.66,997.0,171.4926,171.4926,171.355,171.4036,997.0
2020-08-27 12:10:00,211.58,211.78,211.58,211.78,2104.0,171.3388,171.5007,171.3388,171.5007,2104.0
2020-08-27 12:15:00,211.85,212.04,211.82,211.91,2354.0,171.5574,171.7113,171.5331,171.606,2354.0
2020-08-27 12:20:00,211.92,212.11,211.91,212.08,1855.0,171.6141,171.768,171.606,171.7437,1855.0
2020-08-27 12:25:00,212.06,212.13,211.92,212.04,2061.0,171.7275,171.7842,171.6141,171.7113,2061.0
2020-08-27 12:30:00,212.05,212.06,211.89,211.9,1621.0,171.7194,171.7275,171.5898,171.5979,1621.0
2020-08-27 12:35:00,211.86,211.96,211.81,211.96,2039.0,171.5655,171.6465,171.525,171.6465,2039.0
2020-08-27 12:40:00,211.91,211.96,211.8,211.91,2200.0,171.606,171.6465,171.5169,171.606,2200.0
2020-08-27 12:45:00,211.89,212.17,211.88,211.99,5113.0,171.5898,171.8166,171.5817,171.6708,5113.0
2020-08-27 12:50:00,211.99,212.16,211.96,212.07,6114.0,171.6708,171.8085,171.6465,171.7356,6114.0
2020-08-27 12:55:00,212.17,212.23,211.99,212.08,1992.0,171.8166,171.8652,171.6708,171.7437,1992.0
2020-08-27 13:00:00,212.03,212.19,211.98,212.04,2614.0,171.7032,171.8328,171.6627,171.7113,2614.0
2020-08-27 13:05:00,212.19,212.22,212.11,212.11,700.0,171.8328,171.8571,171.768,171.768,700.0
2020-08-27 13:10:00,212.16,212.16,211.9,211.95,2082.0,171.8085,171.8085,171.5979,171.6384,2082.0
2020-08-27 13:15:00,211.9,211.99,211.89,211.94,1809.0,171.5979,171.6708,171.5898,171.6303,1809.0
2020-08-27 13:20:00,211.92,212.07,211.9,211.98,3354.0,171.6141,171.7356,171.5979,171.6627,3354.0
2020-08-27 13:25:00,212.03,212.08,211.99,212.05,2673.0,171.7032,171.7437,171.6708,171.7194,2673.0
2020-08-27 13:30:00,212.05,212.15,211.96,212.05,2557.0,171.7194,171.8004,171.6465,171.7194,2557.0
2020-08-27 13:35:00,212.09,212.22,212.05,212.17,7210.0,171.7518,171.8571,171.7194,171.8166,7210.0
2020-08-27 13:40:00,212.14,212.27,212.1,212.27,2188.0,171.7923,171.8976,171.7599,171.8976,2188.0
2020-08-27 13:45:00,212.25,212.39,212.04,212.04,4100.0,171.8814,171.9947,171.7113,171.7113,4100.0
2020-08-27 13:50:00,212.01,212.01,211.95,211.97,847.0,171.687,171.687,171.6384,171.6546,847.0
2020-08-27 13:55:00,211.93,212.1,211.89,212.07,2556.0,171.6222,171.7599,171.5898,171.7356,2556.0
2020-08-27 14:00:00,212.01,212.17,211.87,212.01,4710.0,171.687,171.8166,171.5736,171.687,4710.0
2020-08-27 14:05:00,212.1,212.17,211.83,211.83,3000.0,171.7599,171.8166,171.5412,171.5412,3000.0
2020-08-27 14:10:00,211.85,211.91,211.77,211.85,1626.0,171.5574,171.606,171.4926,171.5574,1626.0
2020-08-27 14:15:00,211.83,211.97,211.81,211.87,1200.0,171.5412,171.6546,171.525,171.5736,1200.0
2020-08-27 14:20:00,211.76,211.76,211.46,211.46,2372.0,171.4846,171.4846,171.2416,171.2416,2372.0
2020-08-27 14:25:00,211.4,211.4,211.19,211.27,2346.0,171.193,171.193,171.023,171.0877,2346.0
2020-08-27 14:30:00,211.28,211.3,211.1,211.18,1129.0,171.0958,171.112,170.9501,171.0149,1129.0
2020-08-27 14:35:00,211.29,211.39,211.19,211.33,1344.0,171.1039,171.1849,171.023,171.1363,1344.0
2020-08-27 14:40:00,211.31,211.39,211.21,211.21,1101.0,171.1201,171.1849,171.0392,171.0392,1101.0
2020-08-27 14:45:00,211.12,211.26,211.09,211.15,2977.0,170.9663,171.0796,170.942,170.9906,2977.0
2020-08-27 14:50:00,211.23,211.31,211.14,211.28,2400.0,171.0554,171.1201,170.9825,171.0958,2400.0
2020-08-27 14:55:00,211.28,211.36,211.21,211.32,1300.0,171.0958,171.1606,171.0392,171.1282,1300.0
2020-08-27 15:00:00,211.29,211.41,211.19,211.19,2000.0,171.1039,171.2011,171.023,171.023,2000.0
2020-08-27 15:05:00,211.16,211.33,211.16,211.26,2735.0,170.9987,171.1363,170.9987,171.0796,2735.0
2020-08-27 15:10:00,211.24,211.29,211.0,211.0,1800.0,171.0635,171.1039,170.8691,170.8691,1800.0
2020-08-27 15:15:00,211.01,211.2,211.01,211.18,1566.0,170.8772,171.0311,170.8772,171.0149,1566.0
2020-08-27 15:20:00,211.23,211.35,211.11,211.14,2704.0,171.0554,171.1525,170.9582,170.9825,2704.0
2020-08-27 15:25:00,211.21,211.31,211.15,211.31,2052.0,171.0392,171.1201,170.9906,171.1201,2052.0
2020-08-27 15:30:00,211.31,211.46,211.3,211.46,4542.0,171.1201,171.2416,171.112,171.2416,4542.0
2020-08-27 15:35:00,211.49,211.49,211.38,211.38,3414.0,171.2659,171.2659,171.1768,171.1768,3414.0
2020-08-27 15:40:00,211.35,211.61,211.35,211.49,7965.0,171.1525,171.3631,171.1525,171.2659,7965.0
2020-08-27 15:45:00,211.47,211.52,211.09,211.09,11952.0,171.2497,171.2902,170.942,170.942,11952.0
2020-08-27 15:50:00,210.94,211.37,210.94,211.28,11912.0,170.8205,171.1687,170.8205,171.0958,11912.0
2020-08-27 15:55:00,211.24,211.45,211.21,211.27,30676.0,171.0635,171.2335,171.0392,171.0877,30676.0
2020-08-28 09:30:00,211.97,211.97,209.33,209.33,4328.0,171.6546,171.6546,169.5167,169.5167,4328.0
2020-08-28 09:35:00,209.62,209.78,209.21,209.21,400.0,169.7516,169.8811,169.4195,169.4195,400.0
2020-08-28 09:40:00,209.03,210.11,209.03,210.11,1036.0,169.2738,170.1484,169.2738,170.1484,1036.0
2020-08-28 09:45:00,209.94,210.49,209.65,210.12,2095.0,170.0107,170.4561,169.7759,170.1565,2095.0
2020-08-28 09:50:00,210.03,210.7,209.78,210.7,7699.0,170.0836,170.6262,169.8811,170.6262,7699.0
2020-08-28 09:55:00,210.67,210.79,210.12,210.15,4485.0,170.6019,170.699,170.1565,170.1808,4485.0
2020-08-28 10:00:00,210.68,210.71,209.83,209.83,2163.0,170.61,170.6343,169.9216,169.9216,2163.0
2020-08-28 10:05:00,209.67,209.67,209.19,209.19,3659.0,169.7921,169.7921,169.4033,169.4033,3659.0
2020-08-28 10:10:00,209.5,209.6,209.25,209.39,3924.0,169.6544,169.7354,169.4519,169.5653,3924.0
2020-08-28 10:15:00,209.27,209.44,209.21,209.33,1803.0,169.4681,169.6058,169.4195,169.5167,1803.0
2020-08-28 10:20:00,209.43,209.88,209.37,209.66,3028.0,169.5977,169.9621,169.5491,169.784,3028.0
2020-08-28 10:25:00,209.53,209.79,209.44,209.62,1900.0,169.6787,169.8892,169.6058,169.7516,1900.0
2020-08-28 10:30:00,209.87,209.87,209.78,209.78,500.0,169.954,169.954,169.8811,169.8811,500.0
2020-08-28 10:35:00,209.89,209.91,209.61,209.78,2001.0,169.9702,169.9864,169.7435,169.8811,2001.0
2020-08-28 10:40:00,209.99,210.38,209.82,210.38,1865.0,170.0512,170.367,169.9135,170.367,1865.0
2020-08-28 10:45:00,210.38,210.91,210.38,210.91,1900.0,170.367,170.7962,170.367,170.7962,1900.0
2020-08-28 10:50:00,211.04,211.12,210.75,210.75,1937.0,170.9015,170.9663,170.6666,170.6666,1937.0
2020-08-28 10:55:00,210.7,210.74,210.63,210.63,1301.0,170.6262,170.6585,170.5695,170.5695,1301.0
2020-08-28 11:00:00,210.95,211.07,210.44,210.45,6128.0,170.8286,170.9258,170.4156,170.4237,6128.0
2020-08-28 11:05:00,210.4,210.74,210.4,210.57,1109.0,170.3832,170.6585,170.3832,170.5209,1109.0
2020-08-28 11:10:00,210.77,211.19,210.77,211.12,2406.0,170.6828,171.023,170.6828,170.9663,2406.0
2020-08-28 11:15:00,211.12,211.2,211.03,211.2,975.0,170.9663,171.0311,170.8934,171.0311,975.0
2020-08-28 11:20:00,211.2,211.2,210.89,210.93,1300.0,171.0311,171.0311,170.78,170.8124,1300.0
2020-08-28 11:25:00,210.97,211.06,210.83,210.84,1895.0,170.8448,170.9177,170.7314,170.7395,1895.0
2020-08-28 11:30:00,210.91,211.28,210.91,211.28,1100.0,170.7962,171.0958,170.7962,171.0958,1100.0
2020-08-28 11:35:00,211.22,211.43,211.18,211.18,3200.0,171.0473,171.2173,171.0149,171.0149,3200.0
2020-08-28 11:40:00,211.26,211.47,211.11,211.25,1737.0,171.0796,171.2497,170.9582,171.0716,1737.0
2020-08-28 11:45:00,211.19,211.36,211.09,211.09,1540.0,171.023,171.1606,170.942,170.942,1540.0
2020-08-28 11:50:00,211.25,211.25,210.96,211.02,3865.0,171.0716,171.0716,170.8367,170.8853,3865.0
2020-08-28 11:55:00,211.01,211.12,210.87,210.97,3342.0,170.8772,170.9663,170.7638,170.8448,3342.0
2020-08-28 12:00:00,211.06,211.07,210.85,210.88,2584.0,170.9177,170.9258,170.7476,170.7719,2584.0
2020-08-28 12:05:00,210.94,211.01,210.9,210.97,2242.0,170.8205,170.8772,170.7881,170.8448,2242.0
2020-08-28 12:10:00,211.06,211.24,211.06,211.09,900.0,170.9177,171.0635,170.9177,170.942,900.0
2020-08-28 12:15:00,211.0,211.09,210.89,211.03,3626.0,170.8691,170.942,170.78,170.8934,3626.0
2020-08-28 12:20:00,211.1,211.34,211.02,211.24,2078.0,170.9501,171.1444,170.8853,171.0635,2078.0
2020-08-28 12:25:00,211.24,211.58,211.1,211.18,10487.0,171.0635,171.3388,170.9501,171.0149,10487.0
2020-08-28 12:30:00,211.15,211.38,211.15,211.38,1900.0,170.9906,171.1768,170.9906,171.1768,1900.0
2020-08-28 12:35:00,211.36,211.72,211.35,211.49,3294.0,171.1606,171.4522,171.1525,171.2659,3294.0
2020-08-28 12:40:00,211.59,211.65,211.37,211.38,1525.0,171.3469,171.3955,171.1687,171.1768,1525.0
2020-08-28 12:45:00,211.3,211.48,211.29,211.48,1384.0,171.112,171.2578,171.1039,171.2578,1384.0
2020-08-28 12:50:00,211.48,211.53,211.43,211.47,1720.0,171.2578,171.2983,171.2173,171.2497,1720.0
2020-08-28 12:55:00,211.53,211.6,211.31,211.36,2651.0,171.2983,171.355,171.1201,171.1606,2651.0
2020-08-28 13:00:00,211.36,211.75,211.36,211.75,2037.0,171.1606,171.4765,171.1606,171.4765,2037.0
2020-08-28 13:05:00,211.77,211.82,211.64,211.82,2501.0,171.4926,171.5331,171.3874,171.5331,2501.0
2020-08-28 13:10:00,212.0,212.75,211.86,212.47,36149.0,171.6789,172.2863,171.5655,172.0595,36149.0
2020-08-28 13:15:00,212.29,212.29,211.77,211.77,1000.0,171.9137,171.9137,171.4926,171.4926,1000.0
2020-08-28 13:20:00,211.84,212.21,211.84,211.93,4392.0,171.5493,171.849,171.5493,171.6222,4392.0
2020-08-28 13:25:00,211.91,212.07,211.91,212.01,1722.0,171.606,171.7356,171.606,171.687,1722.0
2020-08-28 13:30:00,212.09,212.15,212.03,212.09,1539.0,171.7518,171.8004,171.7032,171.7518,1539.0
2020-08-28 13:35:00,212.09,212.51,212.09,212.37,3463.0,171.7518,172.0919,171.7518,171.9785,3463.0
2020-08-28 13:40:00,212.39,212.44,212.24,212.35,3300.0,171.9947,172.0352,171.8733,171.9623,3300.0
2020-08-28 13:45:00,212.35,212.47,212.19,212.47,3097.0,171.9623,172.0595,171.8328,172.0595,3097.0
2020-08-28 13:50:00,212.53,212.71,212.46,212.69,2802.0,172.1081,172.2539,172.0514,172.2377,2802.0
2020-08-28 13:55:00,212.66,212.92,212.41,212.53,7383.0,172.2134,172.4239,172.0109,172.1081,7383.0
2020-08-28 14:00:00,212.5,212.71,212.44,212.6,1951.0,172.0838,172.2539,172.0352,172.1648,1951.0
2020-08-28 14:05:00,212.4,212.48,212.36,212.36,812.0,172.0028,172.0676,171.9704,171.9704,812.0
2020-08-28 14:10:00,212.36,212.42,212.18,212.19,2345.0,171.9704,172.019,171.8247,171.8328,2345.0
2020-08-28 14:15:00,212.15,212.15,212.0,212.03,1119.0,171.8004,171.8004,171.6789,171.7032,1119.0
2020-08-28 14:20:00,212.08,212.16,211.97,212.12,1915.0,171.7437,171.8085,171.6546,171.7761,1915.0
2020-08-28 14:25:00,212.17,212.46,212.11,212.35,18461.0,171.8166,172.0514,171.768,171.9623,18461.0
2020-08-28 14:30:00,212.34,212.46,212.31,212.4,3746.0,171.9542,172.0514,171.9299,172.0028,3746.0
2020-08-28 14:35:00,212.38,212.44,212.26,212.42,2821.0,171.9866,172.0352,171.8895,172.019,2821.0
2020-08-28 14:40:00,212.36,212.51,212.31,212.43,17622.0,171.9704,172.0919,171.9299,172.0271,17622.0
2020-08-28 14:45:00,212.44,212.66,212.4,212.62,7305.0,172.0352,172.2134,172.0028,172.181,7305.0
2020-08-28 14:50:00,212.63,212.77,212.53,212.75,2397.0,172.1891,172.3025,172.1081,172.2863,2397.0
2020-08-28 14:55:00,212.73,212.91,212.64,212.88,2743.0,172.2701,172.4158,172.1972,172.3915,2743.0
2020-08-28 15:00:00,212.9,212.91,212.74,212.87,2113.0,172.4077,172.4158,172.2782,172.3834,2113.0
2020-08-28 15:05:00,212.93,213.21,212.93,213.21,2413.0,172.432,172.6588,172.432,172.6588,2413.0
2020-08-28 15:10:00,213.21,213.38,213.15,213.15,2692.0,172.6588,172.7964,172.6102,172.6102,2692.0
2020-08-28 15:15:00,213.17,213.37,213.16,213.2,3816.0,172.6264,172.7883,172.6183,172.6507,3816.0
2020-08-28 15:20:00,213.18,213.2,212.99,213.1,2000.0,172.6345,172.6507,172.4806,172.5697,2000.0
2020-08-28 15:25:00,213.15,213.22,213.02,213.1,2966.0,172.6102,172.6669,172.5049,172.5697,2966.0
2020-08-28 15:30:00,213.11,213.18,213.06,213.17,3991.0,172.5778,172.6345,172.5373,172.6264,3991.0
2020-08-28 15:35:00,213.19,213.25,213.03,213.24,4604.0,172.6426,172.6912,172.513,172.6831,4604.0
2020-08-28 15:40:00,213.2,213.4,213.15,213.4,7876.0,172.6507,172.8126,172.6102,172.8126,7876.0
2020-08-28 15:45:00,213.48,213.65,213.31,213.55,8743.0,172.8774,173.0151,172.7398,172.9341,8743.0
2020-08-28 15:50:00,213.55,213.64,213.31,213.36,14554.0,172.9341,173.007,172.7398,172.7802,14554.0
2020-08-28 15:55:00,213.4,213.52,213.22,213.44,45615.0,172.8126,172.9098,172.6669,172.845,45615.0
2020-08-31 09:30:00,212.9,213.32,212.15,212.99,7812.0,172.4077,172.7478,171.8004,172.4806,7812.0
2020-08-31 09:35:00,212.92,212.92,212.22,212.44,2261.0,172.4239,172.4239,171.8571,172.0352,2261.0
2020-08-31 09:40:00,212.49,213.13,212.49,212.84,4374.0,172.0757,172.594,172.0757,172.3591,4374.0
2020-08-31 09:45:00,213.1,213.36,212.79,212.79,3600.0,172.5697,172.7802,172.3187,172.3187,3600.0
2020-08-31 09:50:00,212.55,213.5,212.52,213.36,3194.0,172.1243,172.8936,172.1,172.7802,3194.0
2020-08-31 09:55:00,213.41,213.49,213.2,213.2,1400.0,172.8207,172.8855,172.6507,172.6507,1400.0
2020-08-31 10:00:00,213.2,213.22,212.96,212.96,900.0,172.6507,172.6669,172.4563,172.4563,900.0
2020-08-31 10:05:00,213.04,213.12,212.4,212.58,2640.0,172.5211,172.5859,172.0028,172.1486,2640.0
2020-08-31 10:10:00,212.7,213.6,212.7,213.6,1636.0,172.2458,172.9746,172.2458,172.9746,1636.0
2020-08-31 10:15:00,213.31,213.51,213.18,213.34,2001.0,172.7398,172.9017,172.6345,172.764,2001.0
2020-08-31 10:20:00,213.23,213.59,213.02,213.16,4844.0,172.675,172.9665,172.5049,172.6183,4844.0
2020-08-31 10:25:00,212.91,212.91,212.6,212.61,400.0,172.4158,172.4158,172.1648,172.1729,400.0
2020-08-31 10:30:00,212.72,213.19,212.72,213.04,6607.0,172.262,172.6426,172.262,172.5211,6607.0
2020-08-31 10:35:00,213.13,213.13,212.83,213.04,1732.0,172.594,172.594,172.351,172.5211,1732.0
2020-08-31 10:40:00,212.98,213.14,212.95,212.99,1500.0,172.4725,172.6021,172.4482,172.4806,1500.0
2020-08-31 10:45:00,212.95,212.98,212.84,212.95,2336.0,172.4482,172.4725,172.3591,172.4482,2336.0
2020-08-31 10:50:00,213.02,213.44,213.01,213.09,2936.0,172.5049,172.845,172.4968,172.5616,2936.0
2020-08-31 10:55:00,213.1,213.17,212.74,212.74,3086.0,172.5697,172.6264,172.2782,172.2782,3086.0
2020-08-31 11:00:00,212.7,213.13,212.7,212.98,1800.0,172.2458,172.594,172.2458,172.4725,1800.0
2020-08-31 11:05:00,212.92,213.85,212.92,213.74,15028.0,172.4239,173.177,172.4239,173.088,15028.0
2020-08-31 11:10:00,213.84,214.19,213.78,214.03,2900.0,173.1689,173.4524,173.1204,173.3228,2900.0
2020-08-31 11:15:00,214.39,214.39,213.97,214.23,1860.0,173.6143,173.6143,173.2742,173.4848,1860.0
2020-08-31 11:20:00,214.12,214.42,213.96,214.27,4600.0,173.3957,173.6386,173.2661,173.5172,4600.0
2020-08-31 11:25:00,214.18,214.65,213.88,214.49,6904.0,173.4443,173.8249,173.2013,173.6953,6904.0
2020-08-31 11:30:00,214.34,214.62,213.81,213.81,2433.0,173.5739,173.8006,173.1447,173.1447,2433.0
2020-08-31 11:35:00,213.86,214.1,213.83,213.91,2507.0,173.1851,173.3795,173.1609,173.2256,2507.0
2020-08-31 11:40:00,213.86,213.96,213.55,213.67,6200.0,173.1851,173.2661,172.9341,173.0313,6200.0
2020-08-31 11:45:00,213.61,213.61,213.25,213.4,4118.0,172.9827,172.9827,172.6912,172.8126,4118.0
2020-08-31 11:50:00,213.24,213.36,213.07,213.07,2327.0,172.6831,172.7802,172.5454,172.5454,2327.0
2020-08-31 11:55:00,212.98,213.34,212.95,213.0,3784.0,172.4725,172.764,172.4482,172.4887,3784.0
2020-08-31 12:00:00,213.02,213.31,212.93,213.15,5128.0,172.5049,172.7398,172.432,172.6102,5128.0
2020-08-31 12:05:00,213.01,213.01,212.83,212.93,2328.0,172.4968,172.4968,172.351,172.432,2328.0
2020-08-31 12:10:00,212.83,213.01,212.75,212.98,2581.0,172.351,172.4968,172.2863,172.4725,2581.0
2020-08-31 12:15:00,212.87,212.87,212.1,212.1,2822.0,172.3834,172.3834,171.7599,171.7599,2822.0
2020-08-31 12:20:00,212.08,212.35,211.91,212.34,2764.0,171.7437,171.9623,171.606,171.9542,2764.0
2020-08-31 12:25:00,212.28,212.33,211.87,211.88,2039.0,171.9057,171.9461,171.5736,171.5817,2039.0
2020-08-31 12:30:00,211.89,212.16,211.86,211.99,2930.0,171.5898,171.8085,171.5655,171.6708,2930.0
2020-08-31 12:35:00,211.97,212.21,211.92,212.16,2141.0,171.6546,171.849,171.6141,171.8085,2141.0
2020-08-31 12:40:00,212.15,212.39,212.11,212.39,4082.0,171.8004,171.9947,171.768,171.9947,4082.0
2020-08-31 12:45:00,212.28,212.51,212.26,212.42,73001.0,171.9057,172.0919,171.8895,172.019,73001.0
2020-08-31 12:50:00,212.38,212.4,212.14,212.29,4107.0,171.9866,172.0028,171.7923,171.9137,4107.0
2020-08-31 12:55:00,212.26,212.26,212.02,212.1,1027.0,171.8895,171.8895,171.6951,171.7599,1027.0
2020-08-31 13:00:00,212.02,212.2,212.01,212.1,3712.0,171.6951,171.8409,171.687,171.7599,3712.0
2020-08-31 13:05:00,212.06,212.35,212.06,212.32,2082.0,171.7275,171.9623,171.7275,171.938,2082.0
2020-08-31 13:10:00,212.27,212.51,212.27,212.51,2620.0,171.8976,172.0919,171.8976,172.0919,2620.0
2020-08-31 13:15:00,212.47,212.5,212.38,212.4,2125.0,172.0595,172.0838,171.9866,172.0028,2125.0
2020-08-31 13:20:00,212.51,212.62,212.5,212.62,3632.0,172.0919,172.181,172.0838,172.181,3632.0
2020-08-31 13:25:00,212.68,212.84,212.68,212.75,1055.0,172.2296,172.3591,172.2296,172.2863,1055.0
2020-08-31 13:30:00,212.73,212.76,212.56,212.64,3483.0,172.2701,172.2944,172.1324,172.1972,3483.0
2020-08-31 13:35:00,212.59,212.59,212.19,212.19,961.0,172.1567,172.1567,171.8328,171.8328,961.0
2020-08-31 13:40:00,212.06,212.22,211.87,212.2,4645.0,171.7275,171.8571,171.5736,171.8409,4645.0
2020-08-31 13:45:00,212.3,212.3,212.12,212.21,2440.0,171.9218,171.9218,171.7761,171.849,2440.0
2020-08-31 13:50:00,212.21,212.29,212.14,212.17,2947.0,171.849,171.9137,171.7923,171.8166,2947.0
2020-08-31 13:55:00,212.12,212.2,211.82,212.12,2196.0,171.7761,171.8409,171.5331,171.7761,2196.0
2020-08-31 14:00:00,212.15,212.63,212.15,212.63,3929.0,171.8004,172.1891,171.8004,172.1891,3929.0
2020-08-31 14:05:00,212.5,212.55,212.37,212.51,2667.0,172.0838,172.1243,171.9785,172.0919,2667.0
2020-08-31 14:10:00,212.56,212.65,212.32,212.34,3009.0,172.1324,172.2053,171.938,171.9542,3009.0
2020-08-31 14:15:00,212.25,212.29,211.96,211.96,1000.0,171.8814,171.9137,171.6465,171.6465,1000.0
2020-08-31 14:20:00,211.94,211.99,211.52,211.58,2018.0,171.6303,171.6708,171.2902,171.3388,2018.0
2020-08-31 14:25:00,211.61,211.71,211.54,211.64,1486.0,171.3631,171.4441,171.3064,171.3874,1486.0
2020-08-31 14:30:00,211.67,211.71,211.55,211.62,1900.0,171.4117,171.4441,171.3145,171.3712,1900.0
2020-08-31 14:35:00,211.71,212.13,211.71,211.93,2059.0,171.4441,171.7842,171.4441,171.6222,2059.0
2020-08-31 14:40:00,211.98,212.02,211.58,211.72,7190.0,171.6627,171.6951,171.3388,171.4522,7190.0
2020-08-31 14:45:00,211.82,211.82,211.6,211.73,3170.0,171.5331,171.5331,171.355,171.4603,3170.0
2020-08-31 14:50:00,211.73,212.03,211.73,211.94,1300.0,171.4603,171.7032,171.4603,171.6303,1300.0
2020-08-31 14:55:00,211.87,212.11,211.86,212.01,1650.0,171.5736,171.768,171.5655,171.687,1650.0
2020-08-31 15:00:00,211.88,211.98,211.56,211.88,7590.0,171.5817,171.6627,171.3226,171.5817,7590.0
2020-08-31 15:05:00,211.9,211.92,211.82,211.87,2811.0,171.5979,171.6141,171.5331,171.5736,2811.0
2020-08-31 15:10:00,211.92,212.16,211.87,211.93,5900.0,171.6141,171.8085,171.5736,171.6222,5900.0
2020-08-31 15:15:00,211.96,212.08,211.94,212.08,2251.0,171.6465,171.7437,171.6303,171.7437,2251.0
2020-08-31 15:20:00,212.01,212.1,211.96,212.07,2624.0,171.687,171.7599,171.6465,171.7356,2624.0
2020-08-31 15:25:00,212.09,212.34,212.09,212.25,6245.0,171.7518,171.9542,171.7518,171.8814,6245.0
2020-08-31 15:30:00,212.23,212.38,212.05,212.06,4137.0,171.8652,171.9866,171.7194,171.7275,4137.0
2020-08-31 15:35:00,212.09,212.61,211.98,212.47,16710.0,171.7518,172.1729,171.6627,172.0595,16710.0
2020-08-31 15:40:00,212.48,212.49,212.14,212.39,11954.0,172.0676,172.0757,171.7923,171.9947,11954.0
2020-08-31 15:45:00,212.4,212.73,212.34,212.7,10826.0,172.0028,172.2701,171.9542,172.2458,10826.0
2020-08-31 15:50:00,212.52,212.59,212.23,212.26,22353.0,172.1,172.1567,171.8652,171.8895,22353.0
2020-08-31 15:55:00,212.25,213.03,212.11,212.29,106796.0,171.8814,172.513,171.768,171.9137,106796.0
2020-09-01 09:30:00,211.67,212.34,210.88,211.65,9866.0,171.4117,171.9542,170.7719,171.3955,9866.0
2020-09-01 09:35:00,211.97,211.97,211.38,211.86,1200.0,171.6546,171.6546,171.1768,171.5655,1200.0
2020-09-01 09:40:00,211.82,211.82,211.37,211.37,1258.0,171.5331,171.5331,171.1687,171.1687,1258.0
2020-09-01 09:45:00,211.52,211.74,211.38,211.42,2501.0,171.2902,171.4684,171.1768,171.2092,2501.0
2020-09-01 09:50:00,211.21,211.42,209.29,210.39,9453.0,171.0392,171.2092,169.4843,170.3751,9453.0
2020-09-01 09:55:00,210.37,210.58,209.89,210.45,5856.0,170.3589,170.529,169.9702,170.4237,5856.0
2020-09-01 10:00:00,210.2,210.34,209.75,210.17,2753.0,170.2213,170.3346,169.8568,170.197,2753.0
2020-09-01 10:05:00,210.34,210.51,209.93,209.99,4441.0,170.3346,170.4723,170.0026,170.0512,4441.0
2020-09-01 10:10:00,210.08,210.08,208.82,208.98,4400.0,170.1241,170.1241,169.1037,169.2333,4400.0
2020-09-01 10:15:00,208.9,209.43,208.19,208.93,27118.0,169.1685,169.5977,168.5935,169.1928,27118.0
2020-09-01 10:20:00,209.02,209.51,209.01,209.51,2408.0,169.2657,169.6625,169.2576,169.6625,2408.0
2020-09-01 10:25:00,209.37,209.69,208.91,209.56,6042.0,169.5491,169.8083,169.1766,169.703,6042.0
2020-09-01 10:30:00,209.68,210.16,209.56,209.65,14611.0,169.8002,170.1889,169.703,169.7759,14611.0
2020-09-01 10:35:00,209.66,209.83,209.59,209.59,1100.0,169.784,169.9216,169.7273,169.7273,1100.0
2020-09-01 10:40:00,209.8,210.75,209.8,210.75,1719.0,169.8973,170.6666,169.8973,170.6666,1719.0
2020-09-01 10:45:00,210.66,211.11,210.66,211.11,1270.0,170.5938,170.9582,170.5938,170.9582,1270.0
2020-09-01 10:50:00,210.9,211.21,210.9,211.06,1152.0,170.7881,171.0392,170.7881,170.9177,1152.0
2020-09-01 10:55:00,211.17,211.6,211.17,211.59,1107.0,171.0068,171.355,171.0068,171.3469,1107.0
2020-09-01 11:00:00,211.52,211.82,211.52,211.64,1200.0,171.2902,171.5331,171.2902,171.3874,1200.0
2020-09-01 11:05:00,211.77,211.99,211.67,211.67,1100.0,171.4926,171.6708,171.4117,171.4117,1100.0
2020-09-01 11:10:00,211.96,212.17,211.96,212.17,1190.0,171.6465,171.8166,171.6465,171.8166,1190.0
2020-09-01 11:15:00,212.53,212.97,212.53,212.58,1741.0,172.1081,172.4644,172.1081,172.1486,1741.0
2020-09-01 11:20:00,212.65,212.99,212.53,212.53,2781.0,172.2053,172.4806,172.1081,172.1081,2781.0
2020-09-01 11:25:00,212.55,212.73,212.4,212.61,1871.0,172.1243,172.2701,172.0028,172.1729,1871.0
2020-09-01 11:30:00,212.57,212.66,212.52,212.66,806.0,172.1405,172.2134,172.1,172.2134,806.0
2020-09-01 11:35:00,212.69,212.69,212.16,212.17,2027.0,172.2377,172.2377,171.8085,171.8166,2027.0
2020-09-01 11:40:00,212.28,212.57,212.25,212.55,1015.0,171.9057,172.1405,171.8814,172.1243,1015.0
2020-09-01 11:45:00,212.56,212.77,212.5,212.68,1400.0,172.1324,172.3025,172.0838,172.2296,1400.0
2020-09-01 11:50:00,212.92,212.92,212.49,212.62,1414.0,172.4239,172.4239,172.0757,172.181,1414.0
2020-09-01 11:55:00,212.62,212.76,212.56,212.76,1610.0,172.181,172.2944,172.1324,172.2944,1610.0
2020-09-01 12:00:00,212.76,212.82,212.67,212.68,1122.0,172.2944,172.3429,172.2215,172.2296,1122.0
2020-09-01 12:05:00,212.75,212.81,212.63,212.7,1308.0,172.2863,172.3348,172.1891,172.2458,1308.0
2020-09-01 12:10:00,212.68,212.74,212.62,212.62,2439.0,172.2296,172.2782,172.181,172.181,2439.0
2020-09-01 12:15:00,212.62,212.62,212.32,212.32,800.0,172.181,172.181,171.938,171.938,800.0
2020-09-01 12:20:00,212.32,212.43,212.2,212.42,1500.0,171.938,172.0271,171.8409,172.019,1500.0
2020-09-01 12:25:00,212.53,212.72,212.52,212.72,702.0,172.1081,172.262,172.1,172.262,702.0
2020-09-01 12:30:00,212.68,212.7,212.56,212.69,1434.0,172.2296,172.2458,172.1324,172.2377,1434.0
2020-09-01 12:35:00,212.59,212.73,212.58,212.69,1500.0,172.1567,172.2701,172.1486,172.2377,1500.0
2020-09-01 12:40:00,212.74,212.8,212.65,212.75,1863.0,172.2782,172.3268,172.2053,172.2863,1863.0
2020-09-01 12:45:00,212.76,212.77,212.6,212.65,700.0,172.2944,172.3025,172.1648,172.2053,700.0
2020-09-01 12:50:00,212.64,212.67,212.51,212.57,1310.0,172.1972,172.2215,172.0919,172.1405,1310.0
2020-09-01 12:55:00,212.52,212.78,212.52,212.68,822.0,172.1,172.3106,172.1,172.2296,822.0
2020-09-01 13:00:00,212.63,212.63,212.44,212.49,1230.0,172.1891,172.1891,172.0352,172.0757,1230.0
2020-09-01 13:05:00,212.5,212.54,212.43,212.46,1101.0,172.0838,172.1162,172.0271,172.0514,1101.0
2020-09-01 13:10:00,212.43,212.62,212.26,212.26,2110.0,172.0271,172.181,171.8895,171.8895,2110.0
2020-09-01 13:15:00,212.27,212.32,212.16,212.17,500.0,171.8976,171.938,171.8085,171.8166,500.0
2020-09-01 13:20:00,212.12,212.27,212.12,212.27,500.0,171.7761,171.8976,171.7761,171.8976,500.0
2020-09-01 13:25:00,212.28,212.28,211.87,211.87,1419.0,171.9057,171.9057,171.5736,171.5736,1419.0
2020-09-01 13:30:00,211.93,212.19,211.86,212.12,1800.0,171.6222,171.8328,171.5655,171.7761,1800.0
2020-09-01 13:35:00,212.27,212.31,212.16,212.16,700.0,171.8976,171.9299,171.8085,171.8085,700.0
2020-09-01 13:40:00,212.09,212.6,212.09,212.5,6806.0,171.7518,172.1648,171.7518,172.0838,6806.0
2020-09-01 13:45:00,212.46,212.76,212.46,212.76,1142.0,172.0514,172.2944,172.0514,172.2944,1142.0
2020-09-01 13:50:00,212.64,212.7,212.58,212.65,714.0,172.1972,172.2458,172.1486,172.2053,714.0
2020-09-01 13:55:00,212.54,212.55,212.49,212.49,400.0,172.1162,172.1243,172.0757,172.0757,400.0
2020-09-01 14:00:00,212.49,212.77,212.4,212.77,2490.0,172.0757,172.3025,172.0028,172.3025,2490.0
2020-09-01 14:05:00,212.98,212.98,212.54,212.95,1720.0,172.4725,172.4725,172.1162,172.4482,1720.0
2020-09-01 14:10:00,212.71,212.85,212.7,212.81,860.0,172.2539,172.3672,172.2458,172.3348,860.0
2020-09-01 14:15:00,212.91,213.05,212.85,212.86,1970.0,172.4158,172.5292,172.3672,172.3753,1970.0
2020-09-01 14:20:00,212.92,212.92,212.73,212.87,959.0,172.4239,172.4239,172.2701,172.3834,959.0
2020-09-01 14:25:00,212.8,213.0,212.71,213.0,1840.0,172.3268,172.4887,172.2539,172.4887,1840.0
2020-09-01 14:30:00,212.97,213.1,212.96,212.96,2224.0,172.4644,172.5697,172.4563,172.4563,2224.0
2020-09-01 14:35:00,212.99,213.28,212.99,213.16,2718.0,172.4806,172.7155,172.4806,172.6183,2718.0
2020-09-01 14:40:00,213.19,213.23,213.02,213.03,2700.0,172.6426,172.675,172.5049,172.513,2700.0
2020-09-01 14:45:00,213.09,213.11,212.88,212.88,1318.0,172.5616,172.5778,172.3915,172.3915,1318.0
2020-09-01 14:50:00,212.88,213.07,212.8,212.91,1698.0,172.3915,172.5454,172.3268,172.4158,1698.0
2020-09-01 14:55:00,212.86,213.05,212.85,213.03,1192.0,172.3753,172.5292,172.3672,172.513,1192.0
2020-09-01 15:00:00,213.15,213.15,212.91,212.93,1200.0,172.6102,172.6102,172.4158,172.432,1200.0
2020-09-01 15:05:00,212.93,213.06,212.92,213.06,1323.0,172.432,172.5373,172.4239,172.5373,1323.0
2020-09-01 15:10:00,212.84,213.0,212.84,212.86,1229.0,172.3591,172.4887,172.3591,172.3753,1229.0
2020-09-01 15:15:00,212.91,213.05,212.82,212.92,2435.0,172.4158,172.5292,172.3429,172.4239,2435.0
2020-09-01 15:20:00,212.87,212.87,212.72,212.79,1472.0,172.3834,172.3834,172.262,172.3187,1472.0
2020-09-01 15:25:00,212.74,212.99,212.73,212.99,2620.0,172.2782,172.4806,172.2701,172.4806,2620.0
2020-09-01 15:30:00,212.98,212.98,212.57,212.78,7456.0,172.4725,172.4725,172.1405,172.3106,7456.0
2020-09-01 15:35:00,212.77,213.02,212.61,213.02,6115.0,172.3025,172.5049,172.1729,172.5049,6115.0
2020-09-01 15:40:00,213.03,213.03,212.9,213.0,7718.0,172.513,172.513,172.4077,172.4887,7718.0
2020-09-01 15:45:00,213.0,213.02,212.9,213.01,10316.0,172.4887,172.5049,172.4077,172.4968,10316.0
2020-09-01 15:50:00,213.06,213.45,213.03,213.3,9139.0,172.5373,172.8531,172.513,172.7317,9139.0
2020-09-01 15:55:00,213.36,213.61,213.09,213.47,35122.0,172.7802,172.9827,172.5616,172.8693,35122.0
2020-09-02 09:30:00,212.27,212.57,210.54,211.43,24048.0,171.8976,172.1405,170.4966,171.2173,24048.0
2020-09-02 09:35:00,211.38,212.72,211.38,212.72,2093.0,171.1768,172.262,171.1768,172.262,2093.0
2020-09-02 09:40:00,212.72,212.83,212.38,212.38,1283.0,172.262,172.351,171.9866,171.9866,1283.0
2020-09-02 09:45:00,212.63,213.05,212.08,212.28,9393.0,172.1891,172.5292,171.7437,171.9057,9393.0
2020-09-02 09:50:00,212.42,213.42,212.34,213.22,2701.0,172.019,172.8288,171.9542,172.6669,2701.0
2020-09-02 09:55:00,213.06,214.26,213.06,213.53,4100.0,172.5373,173.5091,172.5373,172.9179,4100.0
2020-09-02 10:00:00,213.55,213.55,212.74,213.43,4700.0,172.9341,172.9341,172.2782,172.8369,4700.0
2020-09-02 10:05:00,213.53,213.94,213.47,213.47,4074.0,172.9179,173.2499,172.8693,172.8693,4074.0
2020-09-02 10:10:00,213.47,213.47,212.31,212.39,2662.0,172.8693,172.8693,171.9299,171.9947,2662.0
2020-09-02 10:15:00,212.4,212.58,211.58,211.77,5357.0,172.0028,172.1486,171.3388,171.4926,5357.0
2020-09-02 10:20:00,211.84,212.23,211.54,211.78,2994.0,171.5493,171.8652,171.3064,171.5007,2994.0
2020-09-02 10:25:00,211.8,211.86,210.96,210.96,4717.0,171.5169,171.5655,170.8367,170.8367,4717.0
2020-09-02 10:30:00,210.9,210.95,210.3,210.3,6107.0,170.7881,170.8286,170.3022,170.3022,6107.0
2020-09-02 10:35:00,210.39,210.87,210.35,210.85,6242.0,170.3751,170.7638,170.3427,170.7476,6242.0
2020-09-02 10:40:00,210.77,210.95,210.68,210.87,6627.0,170.6828,170.8286,170.61,170.7638,6627.0
2020-09-02 10:45:00,210.79,211.78,210.69,211.32,5901.0,170.699,171.5007,170.6181,171.1282,5901.0
2020-09-02 10:50:00,211.48,212.16,211.41,211.9,3675.0,171.2578,171.8085,171.2011,171.5979,3675.0
2020-09-02 10:55:00,211.73,211.98,211.73,211.86,3137.0,171.4603,171.6627,171.4603,171.5655,3137.0
2020-09-02 11:00:00,211.88,212.26,211.88,212.21,3715.0,171.5817,171.8895,171.5817,171.849,3715.0
2020-09-02 11:05:00,212.2,212.31,211.78,212.23,3944.0,171.8409,171.9299,171.5007,171.8652,3944.0
2020-09-02 11:10:00,212.2,212.35,211.91,212.1,4544.0,171.8409,171.9623,171.606,171.7599,4544.0
2020-09-02 11:15:00,212.08,212.53,211.95,212.4,3340.0,171.7437,172.1081,171.6384,172.0028,3340.0
2020-09-02 11:20:00,212.55,212.88,212.46,212.5,6296.0,172.1243,172.3915,172.0514,172.0838,6296.0
2020-09-02 11:25:00,212.44,213.07,212.44,212.88,5607.0,172.0352,172.5454,172.0352,172.3915,5607.0
2020-09-02 11:30:00,212.97,213.2,212.86,213.05,3204.0,172.4644,172.6507,172.3753,172.5292,3204.0
2020-09-02 11:35:00,213.07,213.75,213.07,213.6,4494.0,172.5454,173.0961,172.5454,172.9746,4494.0
2020-09-02 11:40:00,213.48,213.55,212.9,213.02,6650.0,172.8774,172.9341,172.4077,172.5049,6650.0
2020-09-02 11:45:00,212.96,213.3,212.91,213.3,4543.0,172.4563,172.7317,172.4158,172.7317,4543.0
2020-09-02 11:50:00,213.19,213.27,212.84,213.05,6516.0,172.6426,172.7074,172.3591,172.5292,6516.0
2020-09-02 11:55:00,213.13,213.5,213.13,213.19,3300.0,172.594,172.8936,172.594,172.6426,3300.0
2020-09-02 12:00:00,213.24,213.57,213.24,213.37,6001.0,172.6831,172.9503,172.6831,172.7883,6001.0
2020-09-02 12:05:00,213.37,213.42,213.01,213.36,20242.0,172.7883,172.8288,172.4968,172.7802,20242.0
2020-09-02 12:10:00,213.31,213.67,213.19,213.35,16957.0,172.7398,173.0313,172.6426,172.7721,16957.0
2020-09-02 12:15:00,213.43,213.48,213.08,213.08,5201.0,172.8369,172.8774,172.5535,172.5535,5201.0
2020-09-02 12:20:00,213.06,213.14,212.47,213.11,7723.0,172.5373,172.6021,172.0595,172.5778,7723.0
2020-09-02 12:25:00,213.17,213.27,213.13,213.19,2000.0,172.6264,172.7074,172.594,172.6426,2000.0
2020-09-02 12:30:00,213.24,213.29,213.07,213.16,7135.0,172.6831,172.7236,172.5454,172.6183,7135.0
2020-09-02 12:35:00,213.12,213.2,212.85,212.94,10380.0,172.5859,172.6507,172.3672,172.4401,10380.0
2020-09-02 12:40:00,212.89,213.29,212.88,213.29,20796.0,172.3996,172.7236,172.3915,172.7236,20796.0
2020-09-02 12:45:00,213.31,213.68,213.25,213.66,4645.0,172.7398,173.0394,172.6912,173.0232,4645.0
2020-09-02 12:50:00,213.7,213.72,213.52,213.52,3465.0,173.0556,173.0718,172.9098,172.9098,3465.0
2020-09-02 12:55:00,213.46,213.58,213.41,213.52,3400.0,172.8612,172.9584,172.8207,172.9098,3400.0
2020-09-02 13:00:00,213.53,213.8,213.53,213.73,3140.0,172.9179,173.1366,172.9179,173.0799,3140.0
2020-09-02 13:05:00,213.7,213.7,213.42,213.44,2696.0,173.0556,173.0556,172.8288,172.845,2696.0
2020-09-02 13:10:00,213.53,213.63,213.41,213.49,4250.0,172.9179,172.9989,172.8207,172.8855,4250.0
2020-09-02 13:15:00,213.53,213.53,213.35,213.53,5523.0,172.9179,172.9179,172.7721,172.9179,5523.0
2020-09-02 13:20:00,213.53,213.87,213.51,213.81,6001.0,172.9179,173.1932,172.9017,173.1447,6001.0
2020-09-02 13:25:00,213.71,213.78,213.6,213.7,2742.0,173.0637,173.1204,172.9746,173.0556,2742.0
2020-09-02 13:30:00,213.7,213.7,213.53,213.53,2600.0,173.0556,173.0556,172.9179,172.9179,2600.0
2020-09-02 13:35:00,213.48,213.68,213.22,213.23,5676.0,172.8774,173.0394,172.6669,172.675,5676.0
2020-09-02 13:40:00,213.31,213.35,212.91,213.06,4626.0,172.7398,172.7721,172.4158,172.5373,4626.0
2020-09-02 13:45:00,213.13,213.37,213.13,213.33,4225.0,172.594,172.7883,172.594,172.7559,4225.0
2020-09-02 13:50:00,213.32,213.32,212.89,212.94,6774.0,172.7478,172.7478,172.3996,172.4401,6774.0
2020-09-02 13:55:00,213.02,213.13,213.02,213.11,1307.0,172.5049,172.594,172.5049,172.5778,1307.0
2020-09-02 14:00:00,213.08,213.1,212.8,212.84,3450.0,172.5535,172.5697,172.3268,172.3591,3450.0
2020-09-02 14:05:00,212.84,212.84,212.51,212.51,3985.0,172.3591,172.3591,172.0919,172.0919,3985.0
2020-09-02 14:10:00,212.51,212.62,212.41,212.54,3894.0,172.0919,172.181,172.0109,172.1162,3894.0
2020-09-02 14:15:00,212.54,212.91,212.54,212.83,1406.0,172.1162,172.4158,172.1162,172.351,1406.0
2020-09-02 14:20:00,212.89,213.04,212.85,212.94,2094.0,172.3996,172.5211,172.3672,172.4401,2094.0
2020-09-02 14:25:00,212.95,213.06,212.88,212.88,2511.0,172.4482,172.5373,172.3915,172.3915,2511.0
2020-09-02 14:30:00,212.8,212.83,212.66,212.72,2601.0,172.3268,172.351,172.2134,172.262,2601.0
2020-09-02 14:35:00,212.68,212.68,212.54,212.68,1917.0,172.2296,172.2296,172.1162,172.2296,1917.0
2020-09-02 14:40:00,212.75,212.97,212.71,212.75,2104.0,172.2863,172.4644,172.2539,172.2863,2104.0
2020-09-02 14:45:00,212.72,212.89,212.65,212.72,2702.0,172.262,172.3996,172.2053,172.262,2702.0
2020-09-02 14:50:00,212.65,212.97,212.65,212.78,2800.0,172.2053,172.4644,172.2053,172.3106,2800.0
2020-09-02 14:55:00,212.82,212.82,212.61,212.61,4078.0,172.3429,172.3429,172.1729,172.1729,4078.0
2020-09-02 15:00:00,212.6,212.77,212.43,212.69,3633.0,172.1648,172.3025,172.0271,172.2377,3633.0
2020-09-02 15:05:00,212.71,212.83,212.68,212.78,4399.0,172.2539,172.351,172.2296,172.3106,4399.0
2020-09-02 15:10:00,212.79,213.05,212.79,212.92,18476.0,172.3187,172.5292,172.3187,172.4239,18476.0
2020-09-02 15:15:00,212.94,213.35,212.87,213.28,7117.0,172.4401,172.7721,172.3834,172.7155,7117.0
2020-09-02 15:20:00,213.22,213.35,213.16,213.35,9168.0,172.6669,172.7721,172.6183,172.7721,9168.0
2020-09-02 15:25:00,213.32,213.58,213.27,213.43,3614.0,172.7478,172.9584,172.7074,172.8369,3614.0
2020-09-02 15:30:00,213.41,213.88,213.4,213.76,6705.0,172.8207,173.2013,172.8126,173.1042,6705.0
2020-09-02 15:35:00,213.78,213.84,213.56,213.61,7497.0,173.1204,173.1689,172.9422,172.9827,7497.0
2020-09-02 15:40:00,213.59,213.84,213.42,213.83,7904.0,172.9665,173.1689,172.8288,173.1609,7904.0
2020-09-02 15:45:00,213.84,214.29,213.82,214.13,9544.0,173.1689,173.5334,173.1528,173.4038,9544.0
2020-09-02 15:50:00,214.15,214.18,213.9,214.12,24168.0,173.42,173.4443,173.2175,173.3957,24168.0
2020-09-02 15:55:00,214.11,214.29,213.57,214.16,83342.0,173.3876,173.5334,172.9503,173.4281,83342.0
2020-09-03 09:30:00,214.92,216.75,214.92,216.51,12569.0,174.0435,175.5255,174.0435,175.3311,12569.0
2020-09-03 09:35:00,216.45,216.85,216.22,216.62,2702.0,175.2825,175.6065,175.0963,175.4202,2702.0
2020-09-03 09:40:00,216.85,217.04,216.31,216.52,3200.0,175.6065,175.7603,175.1692,175.3392,3200.0
2020-09-03 09:45:00,216.74,217.39,216.43,216.87,8123.0,175.5174,176.0438,175.2663,175.6227,8123.0
2020-09-03 09:50:00,216.76,216.92,216.19,216.19,5661.0,175.5336,175.6632,175.072,175.072,5661.0
2020-09-03 09:55:00,216.37,216.61,216.17,216.47,6075.0,175.2178,175.4121,175.0558,175.2987,6075.0
2020-09-03 10:00:00,216.61,216.87,216.45,216.85,3818.0,175.4121,175.6227,175.2825,175.6065,3818.0
2020-09-03 10:05:00,216.83,217.44,216.83,217.43,3224.0,175.5903,176.0843,175.5903,176.0762,3224.0
2020-09-03 10:10:00,217.51,218.38,217.51,218.02,4347.0,176.1409,176.8455,176.1409,176.5539,4347.0
2020-09-03 10:15:00,218.04,218.7,217.65,217.65,9499.0,176.5701,177.1046,176.2543,176.2543,9499.0
2020-09-03 10:20:00,217.67,217.75,216.91,217.33,9226.0,176.2705,176.3353,175.6551,175.9952,9226.0
2020-09-03 10:25:00,217.0,217.32,215.82,215.82,6759.0,175.7279,175.9871,174.7724,174.7724,6759.0
2020-09-03 10:30:00,215.8,215.8,214.13,215.53,11460.0,174.7562,174.7562,173.4038,174.5375,11460.0
2020-09-03 10:35:00,215.12,215.48,214.68,214.78,6485.0,174.2055,174.497,173.8492,173.9302,6485.0
2020-09-03 10:40:00,215.19,215.63,215.14,215.31,2308.0,174.2622,174.6185,174.2217,174.3594,2308.0
2020-09-03 10:45:00,215.4,215.94,215.17,215.17,4100.0,174.4322,174.8695,174.246,174.246,4100.0
2020-09-03 10:50:00,215.17,215.78,215.17,215.72,1801.0,174.246,174.74,174.246,174.6914,1801.0
2020-09-03 10:55:00,215.66,216.0,215.42,215.66,2421.0,174.6428,174.9181,174.4484,174.6428,2421.0
2020-09-03 11:00:00,215.81,215.92,215.37,215.51,7130.0,174.7643,174.8533,174.408,174.5213,7130.0
2020-09-03 11:05:00,215.44,215.5,215.12,215.3,13794.0,174.4646,174.5132,174.2055,174.3513,13794.0
2020-09-03 11:10:00,215.56,215.7,215.31,215.43,5950.0,174.5618,174.6752,174.3594,174.4565,5950.0
2020-09-03 11:15:00,215.49,215.62,214.12,214.35,9506.0,174.5051,174.6104,173.3957,173.5819,9506.0
2020-09-03 11:20:00,214.02,214.53,213.57,214.53,6056.0,173.3147,173.7277,172.9503,173.7277,6056.0
2020-09-03 11:25:00,214.29,214.29,213.32,213.92,3548.0,173.5334,173.5334,172.7478,173.2337,3548.0
2020-09-03 11:30:00,213.79,214.54,213.47,214.35,2430.0,173.1285,173.7358,172.8693,173.5819,2430.0
2020-09-03 11:35:00,214.28,214.59,214.01,214.51,2350.0,173.5253,173.7763,173.3066,173.7115,2350.0
2020-09-03 11:40:00,214.71,215.23,214.65,214.95,1900.0,173.8735,174.2946,173.8249,174.0678,1900.0
2020-09-03 11:45:00,214.69,215.24,214.65,215.05,2557.0,173.8573,174.3027,173.8249,174.1488,2557.0
2020-09-03 11:50:00,215.3,215.49,215.21,215.42,2035.0,174.3513,174.5051,174.2784,174.4484,2035.0
2020-09-03 11:55:00,215.25,215.31,215.04,215.25,3240.0,174.3108,174.3594,174.1407,174.3108,3240.0
2020-09-03 12:00:00,215.53,215.53,215.07,215.34,2202.0,174.5375,174.5375,174.165,174.3837,2202.0
2020-09-03 12:05:00,215.25,215.39,215.15,215.24,3172.0,174.3108,174.4241,174.2298,174.3027,3172.0
2020-09-03 12:10:00,215.48,215.63,215.14,215.29,6922.0,174.497,174.6185,174.2217,174.3432,6922.0
2020-09-03 12:15:00,215.34,215.59,215.21,215.36,9641.0,174.3837,174.5861,174.2784,174.3999,9641.0
2020-09-03 12:20:00,215.35,215.47,215.16,215.36,6960.0,174.3918,174.4889,174.2379,174.3999,6960.0
2020-09-03 12:25:00,215.3,215.54,215.25,215.44,11609.0,174.3513,174.5456,174.3108,174.4646,11609.0
2020-09-03 12:30:00,215.44,215.59,215.16,215.31,28717.0,174.4646,174.5861,174.2379,174.3594,28717.0
2020-09-03 12:35:00,215.27,215.44,214.59,214.64,30933.0,174.327,174.4646,173.7763,173.8168,30933.0
2020-09-03 12:40:00,214.68,214.87,214.18,214.2,6610.0,173.8492,174.003,173.4443,173.4605,6610.0
2020-09-03 12:45:00,214.21,214.38,213.41,213.61,4708.0,173.4686,173.6062,172.8207,172.9827,4708.0
2020-09-03 12:50:00,213.61,213.78,213.04,213.33,5702.0,172.9827,173.1204,172.5211,172.7559,5702.0
2020-09-03 12:55:00,213.33,213.71,213.33,213.38,2115.0,172.7559,173.0637,172.7559,172.7964,2115.0
2020-09-03 13:00:00,213.4,213.4,212.87,213.0,2653.0,172.8126,172.8126,172.3834,172.4887,2653.0
2020-09-03 13:05:00,212.98,213.73,212.98,213.67,2704.0,172.4725,173.0799,172.4725,173.0313,2704.0
2020-09-03 13:10:00,213.56,213.86,213.3,213.7,4200.0,172.9422,173.1851,172.7317,173.0556,4200.0
2020-09-03 13:15:00,213.82,213.82,212.82,212.95,2722.0,173.1528,173.1528,172.3429,172.4482,2722.0
2020-09-03 13:20:00,213.13,213.34,212.83,212.88,8056.0,172.594,172.764,172.351,172.3915,8056.0
2020-09-03 13:25:00,212.62,213.17,212.62,212.74,11409.0,172.181,172.6264,172.181,172.2782,11409.0
2020-09-03 13:30:00,212.75,212.75,212.03,212.58,8290.0,172.2863,172.2863,171.7032,172.1486,8290.0
2020-09-03 13:35:00,212.71,212.81,212.6,212.67,1397.0,172.2539,172.3348,172.1648,172.2215,1397.0
2020-09-03 13:40:00,212.77,213.01,212.61,213.0,5036.0,172.3025,172.4968,172.1729,172.4887,5036.0
2020-09-03 13:45:00,213.06,213.06,212.89,213.0,16142.0,172.5373,172.5373,172.3996,172.4887,16142.0
2020-09-03 13:50:00,213.05,213.27,212.91,213.15,21108.0,172.5292,172.7074,172.4158,172.6102,21108.0
2020-09-03 13:55:00,213.22,213.25,212.91,212.96,5684.0,172.6669,172.6912,172.4158,172.4563,5684.0
2020-09-03 14:00:00,213.0,213.17,212.68,212.91,16346.0,172.4887,172.6264,172.2296,172.4158,16346.0
2020-09-03 14:05:00,212.96,213.19,212.93,213.02,15212.0,172.4563,172.6426,172.432,172.5049,15212.0
2020-09-03 14:10:00,213.05,213.13,212.75,212.97,4815.0,172.5292,172.594,172.2863,172.4644,4815.0
2020-09-03 14:15:00,213.03,213.13,212.8,212.96,7791.0,172.513,172.594,172.3268,172.4563,7791.0
2020-09-03 14:20:00,212.98,213.04,212.93,213.0,8198.0,172.4725,172.5211,172.432,172.4887,8198.0
2020-09-03 14:25:00,212.91,213.17,212.88,213.04,12748.0,172.4158,172.6264,172.3915,172.5211,12748.0
2020-09-03 14:30:00,213.11,213.2,212.99,213.11,10318.0,172.5778,172.6507,172.4806,172.5778,10318.0
2020-09-03 14:35:00,213.13,213.24,213.0,213.0,9790.0,172.594,172.6831,172.4887,172.4887,9790.0
2020-09-03 14:40:00,213.0,213.1,212.86,213.09,5790.0,172.4887,172.5697,172.3753,172.5616,5790.0
2020-09-03 14:45:00,213.09,213.1,212.45,212.54,5428.0,172.5616,172.5697,172.0433,172.1162,5428.0
2020-09-03 14:50:00,212.53,213.0,212.53,212.81,2924.0,172.1081,172.4887,172.1081,172.3348,2924.0
2020-09-03 14:55:00,212.66,212.66,212.25,212.55,5301.0,172.2134,172.2134,171.8814,172.1243,5301.0
2020-09-03 15:00:00,212.7,212.7,212.2,212.38,6112.0,172.2458,172.2458,171.8409,171.9866,6112.0
2020-09-03 15:05:00,212.45,212.74,212.27,212.7,4528.0,172.0433,172.2782,171.8976,172.2458,4528.0
2020-09-03 15:10:00,212.57,212.69,212.39,212.69,3200.0,172.1405,172.2377,171.9947,172.2377,3200.0
2020-09-03 15:15:00,212.72,212.76,212.53,212.75,2313.0,172.262,172.2944,172.1081,172.2863,2313.0
2020-09-03 15:20:00,212.65,212.65,212.34,212.37,7260.0,172.2053,172.2053,171.9542,171.9785,7260.0
2020-09-03 15:25:00,212.4,212.7,212.37,212.43,8089.0,172.0028,172.2458,171.9785,172.0271,8089.0
2020-09-03 15:30:00,212.34,212.64,211.76,211.79,14735.0,171.9542,172.1972,171.4846,171.5088,14735.0
2020-09-03 15:35:00,211.92,212.72,211.92,212.3,4123.0,171.6141,172.262,171.6141,171.9218,4123.0
2020-09-03 15:40:00,212.35,212.74,212.01,212.67,17342.0,171.9623,172.2782,171.687,172.2215,17342.0
2020-09-03 15:45:00,212.75,212.76,212.18,212.18,11146.0,172.2863,172.2944,171.8247,171.8247,11146.0
2020-09-03 15:50:00,212.34,213.0,211.86,212.99,19449.0,171.9542,172.4887,171.5655,172.4806,19449.0
2020-09-03 15:55:00,212.9,213.0,212.78,212.93,49626.0,172.4077,172.4887,172.3106,172.432,49626.0
2020-09-04 09:30:00,213.47,214.38,213.03,214.38,6430.0,172.8693,173.6062,172.513,173.6062,6430.0
2020-09-04 09:35:00,214.45,214.45,213.8,214.22,3163.0,173.6629,173.6629,173.1366,173.4767,3163.0
2020-09-04 09:40:00,213.7,214.43,213.52,214.38,2354.0,173.0556,173.6467,172.9098,173.6062,2354.0
2020-09-04 09:45:00,214.16,215.0,214.16,214.76,2057.0,173.4281,174.1083,173.4281,173.914,2057.0
2020-09-04 09:50:00,214.99,215.15,214.61,214.95,3000.0,174.1002,174.2298,173.7925,174.0678,3000.0
2020-09-04 09:55:00,215.14,215.14,214.53,214.72,2170.0,174.2217,174.2217,173.7277,173.8816,2170.0
2020-09-04 10:00:00,214.67,215.14,214.56,215.05,2463.0,173.8411,174.2217,173.752,174.1488,2463.0
2020-09-04 10:05:00,214.94,215.6,214.94,215.48,3235.0,174.0597,174.5942,174.0597,174.497,3235.0
2020-09-04 10:10:00,215.51,215.88,215.33,215.69,6147.0,174.5213,174.821,174.3756,174.6671,6147.0
2020-09-04 10:15:00,215.82,215.82,214.41,214.49,3958.0,174.7724,174.7724,173.6305,173.6953,3958.0
2020-09-04 10:20:00,214.32,214.36,214.02,214.22,5920.0,173.5577,173.59,173.3147,173.4767,5920.0
2020-09-04 10:25:00,214.31,214.63,213.82,213.84,4472.0,173.5496,173.8087,173.1528,173.1689,4472.0
2020-09-04 10:30:00,213.92,214.24,213.59,213.59,8438.0,173.2337,173.4929,172.9665,172.9665,8438.0
2020-09-04 10:35:00,213.67,213.67,212.79,213.15,7696.0,173.0313,173.0313,172.3187,172.6102,7696.0
2020-09-04 10:40:00,213.15,213.65,212.81,212.99,4745.0,172.6102,173.0151,172.3348,172.4806,4745.0
2020-09-04 10:45:00,213.0,213.48,212.79,213.42,3275.0,172.4887,172.8774,172.3187,172.8288,3275.0
2020-09-04 10:50:00,213.45,213.45,212.96,213.16,3283.0,172.8531,172.8531,172.4563,172.6183,3283.0
2020-09-04 10:55:00,213.03,213.15,212.85,212.96,6313.0,172.513,172.6102,172.3672,172.4563,6313.0
2020-09-04 11:00:00,212.81,213.19,212.81,213.19,3603.0,172.3348,172.6426,172.3348,172.6426,3603.0
2020-09-04 11:05:00,213.18,213.18,212.75,212.78,2040.0,172.6345,172.6345,172.2863,172.3106,2040.0
2020-09-04 11:10:00,213.0,213.08,212.35,212.76,2342.0,172.4887,172.5535,171.9623,172.2944,2342.0
2020-09-04 11:15:00,212.54,212.54,210.95,211.25,3966.0,172.1162,172.1162,170.8286,171.0716,3966.0
2020-09-04 11:20:00,211.23,211.24,210.67,211.07,3345.0,171.0554,171.0635,170.6019,170.9258,3345.0
2020-09-04 11:25:00,210.79,211.18,210.52,211.17,4270.0,170.699,171.0149,170.4804,171.0068,4270.0
2020-09-04 11:30:00,211.0,211.06,210.11,210.16,2900.0,170.8691,170.9177,170.1484,170.1889,2900.0
2020-09-04 11:35:00,210.31,210.43,210.1,210.14,2406.0,170.3103,170.4075,170.1403,170.1727,2406.0
2020-09-04 11:40:00,210.19,210.27,209.47,209.47,3720.0,170.2132,170.2779,169.6301,169.6301,3720.0
2020-09-04 11:45:00,209.61,210.15,209.61,210.05,2744.0,169.7435,170.1808,169.7435,170.0998,2744.0
2020-09-04 11:50:00,209.95,210.32,209.69,210.32,3255.0,170.0188,170.3184,169.8083,170.3184,3255.0
2020-09-04 11:55:00,210.46,210.46,209.8,209.85,1508.0,170.4318,170.4318,169.8973,169.9378,1508.0
2020-09-04 12:00:00,209.76,210.2,209.5,210.16,2768.0,169.8649,170.2213,169.6544,170.1889,2768.0
2020-09-04 12:05:00,210.07,210.14,209.62,209.94,3182.0,170.116,170.1727,169.7516,170.0107,3182.0
2020-09-04 12:10:00,210.0,210.04,209.6,210.04,2160.0,170.0593,170.0917,169.7354,170.0917,2160.0
2020-09-04 12:15:00,210.05,210.13,209.75,210.12,1910.0,170.0998,170.1646,169.8568,170.1565,1910.0
2020-09-04 12:20:00,210.11,210.74,209.97,210.7,2750.0,170.1484,170.6585,170.035,170.6262,2750.0
2020-09-04 12:25:00,210.68,210.98,210.59,210.67,1508.0,170.61,170.8529,170.5371,170.6019,1508.0
2020-09-04 12:30:00,210.95,211.13,210.7,211.13,2977.0,170.8286,170.9744,170.6262,170.9744,2977.0
2020-09-04 12:35:00,210.82,210.91,210.43,210.87,2339.0,170.7233,170.7962,170.4075,170.7638,2339.0
2020-09-04 12:40:00,210.89,211.2,210.85,210.9,2724.0,170.78,171.0311,170.7476,170.7881,2724.0
2020-09-04 12:45:00,210.97,211.39,210.97,211.0,5579.0,170.8448,171.1849,170.8448,170.8691,5579.0
2020-09-04 12:50:00,211.0,211.39,211.0,211.39,1884.0,170.8691,171.1849,170.8691,171.1849,1884.0
2020-09-04 12:55:00,211.34,211.73,211.24,211.73,2548.0,171.1444,171.4603,171.0635,171.4603,2548.0
2020-09-04 13:00:00,211.79,211.8,211.66,211.71,1125.0,171.5088,171.5169,171.4036,171.4441,1125.0
2020-09-04 13:05:00,211.66,211.86,211.57,211.86,1183.0,171.4036,171.5655,171.3307,171.5655,1183.0
2020-09-04 13:10:00,211.91,212.24,211.77,212.11,2362.0,171.606,171.8733,171.4926,171.768,2362.0
2020-09-04 13:15:00,212.08,212.18,211.8,211.8,1720.0,171.7437,171.8247,171.5169,171.5169,1720.0
2020-09-04 13:20:00,211.87,212.2,211.87,212.01,1539.0,171.5736,171.8409,171.5736,171.687,1539.0
2020-09-04 13:25:00,212.06,212.21,211.85,211.86,2252.0,171.7275,171.849,171.5574,171.5655,2252.0
2020-09-04 13:30:00,211.93,211.95,211.27,211.34,3001.0,171.6222,171.6384,171.0877,171.1444,3001.0
2020-09-04 13:35:00,211.28,211.8,211.28,211.51,3242.0,171.0958,171.5169,171.0958,171.2821,3242.0
2020-09-04 13:40:00,211.89,211.9,211.69,211.81,900.0,171.5898,171.5979,171.4279,171.525,900.0
2020-09-04 13:45:00,211.85,212.03,211.85,211.89,739.0,171.5574,171.7032,171.5574,171.5898,739.0
2020-09-04 13:50:00,211.8,211.95,211.62,211.95,707.0,171.5169,171.6384,171.3712,171.6384,707.0
2020-09-04 13:55:00,212.18,212.18,211.85,212.12,1805.0,171.8247,171.8247,171.5574,171.7761,1805.0
2020-09-04 14:00:00,212.02,212.07,211.89,211.93,1535.0,171.6951,171.7356,171.5898,171.6222,1535.0
2020-09-04 14:05:00,211.75,212.19,211.68,212.19,1307.0,171.4765,171.8328,171.4198,171.8328,1307.0
2020-09-04 14:10:00,212.01,212.48,211.84,212.48,2389.0,171.687,172.0676,171.5493,172.0676,2389.0
2020-09-04 14:15:00,212.42,212.42,212.42,212.42,100.0,172.019,172.019,172.019,172.019,100.0
2020-09-04 14:20:00,212.65,212.77,212.52,212.77,1103.0,172.2053,172.3025,172.1,172.3025,1103.0
2020-09-04 14:25:00,212.85,212.85,212.43,212.6,1650.0,172.3672,172.3672,172.0271,172.1648,1650.0
2020-09-04 14:30:00,212.51,212.76,212.43,212.73,2398.0,172.0919,172.2944,172.0271,172.2701,2398.0
2020-09-04 14:35:00,212.77,213.01,212.67,212.9,3288.0,172.3025,172.4968,172.2215,172.4077,3288.0
2020-09-04 14:40:00,212.96,213.03,212.63,213.02,5892.0,172.4563,172.513,172.1891,172.5049,5892.0
2020-09-04 14:45:00,212.99,213.16,212.8,213.02,10139.0,172.4806,172.6183,172.3268,172.5049,10139.0
2020-09-04 14:50:00,212.95,213.03,212.81,212.94,3830.0,172.4482,172.513,172.3348,172.4401,3830.0
2020-09-04 14:55:00,212.95,213.04,212.6,212.85,9502.0,172.4482,172.5211,172.1648,172.3672,9502.0
2020-09-04 15:00:00,212.91,212.99,212.75,212.99,1420.0,172.4158,172.4806,172.2863,172.4806,1420.0
2020-09-04 15:05:00,213.0,213.03,212.76,212.76,2001.0,172.4887,172.513,172.2944,172.2944,2001.0
2020-09-04 15:10:00,212.62,212.75,212.51,212.51,2137.0,172.181,172.2863,172.0919,172.0919,2137.0
2020-09-04 15:15:00,212.59,213.03,212.59,212.95,3615.0,172.1567,172.513,172.1567,172.4482,3615.0
2020-09-04 15:20:00,212.99,213.02,212.73,212.92,4593.0,172.4806,172.5049,172.2701,172.4239,4593.0
2020-09-04 15:25:00,212.92,212.95,212.73,212.73,4534.0,172.4239,172.4482,172.2701,172.2701,4534.0
2020-09-04 15:30:00,212.75,212.85,212.58,212.69,2762.0,172.2863,172.3672,172.1486,172.2377,2762.0
2020-09-04 15:35:00,212.79,212.79,212.2,212.23,3570.0,172.3187,172.3187,171.8409,171.8652,3570.0
2020-09-04 15:40:00,212.4,212.58,212.13,212.28,6061.0,172.0028,172.1486,171.7842,171.9057,6061.0
2020-09-04 15:45:00,212.22,212.78,211.85,211.86,7111.0,171.8571,172.3106,171.5574,171.5655,7111.0
2020-09-04 15:50:00,212.0,212.63,211.99,212.62,9704.0,171.6789,172.1891,171.6708,172.181,9704.0
2020-09-04 15:55:00,212.52,212.6,212.0,212.13,30606.0,172.1,172.1648,171.6789,171.7842,30606.0
2020-09-08 09:30:00,212.27,212.27,209.53,210.33,12268.0,171.8976,171.8976,169.6787,170.3265,12268.0
2020-09-08 09:35:00,210.11,211.43,209.86,211.4,9106.0,170.1484,171.2173,169.9459,171.193,9106.0
2020-09-08 09:40:00,211.32,211.78,210.96,211.33,6417.0,171.1282,171.5007,170.8367,171.1363,6417.0
2020-09-08 09:45:00,210.85,211.39,210.39,211.39,4002.0,170.7476,171.1849,170.3751,171.1849,4002.0
2020-09-08 09:50:00,211.44,211.44,210.92,211.19,4994.0,171.2254,171.2254,170.8043,171.023,4994.0
2020-09-08 09:55:00,211.52,213.17,211.44,212.76,3192.0,171.2902,172.6264,171.2254,172.2944,3192.0
2020-09-08 10:00:00,212.73,212.77,212.22,212.22,6283.0,172.2701,172.3025,171.8571,171.8571,6283.0
2020-09-08 10:05:00,212.32,212.85,211.82,212.78,3168.0,171.938,172.3672,171.5331,172.3106,3168.0
2020-09-08 10:10:00,212.69,213.03,212.56,212.7,2817.0,172.2377,172.513,172.1324,172.2458,2817.0
2020-09-08 10:15:00,212.8,212.8,211.74,212.23,5268.0,172.3268,172.3268,171.4684,171.8652,5268.0
2020-09-08 10:20:00,212.08,212.24,211.7,211.99,4230.0,171.7437,171.8733,171.436,171.6708,4230.0
2020-09-08 10:25:00,212.11,212.11,211.07,211.32,3493.0,171.768,171.768,170.9258,171.1282,3493.0
2020-09-08 10:30:00,211.32,211.66,210.92,211.19,5337.0,171.1282,171.4036,170.8043,171.023,5337.0
2020-09-08 10:35:00,211.48,212.85,211.48,212.85,1500.0,171.2578,172.3672,171.2578,172.3672,1500.0
2020-09-08 10:40:00,212.9,213.0,212.28,212.42,2861.0,172.4077,172.4887,171.9057,172.019,2861.0
2020-09-08 10:45:00,212.27,212.42,211.79,211.92,2600.0,171.8976,172.019,171.5088,171.6141,2600.0
2020-09-08 10:50:00,212.04,212.29,211.93,211.94,2309.0,171.7113,171.9137,171.6222,171.6303,2309.0
2020-09-08 10:55:00,211.88,212.0,211.47,211.47,2760.0,171.5817,171.6789,171.2497,171.2497,2760.0
2020-09-08 11:00:00,211.5,212.35,211.46,212.06,2600.0,171.274,171.9623,171.2416,171.7275,2600.0
2020-09-08 11:05:00,211.98,212.0,211.51,211.85,2033.0,171.6627,171.6789,171.2821,171.5574,2033.0
2020-09-08 11:10:00,212.24,212.36,211.93,212.36,2293.0,171.8733,171.9704,171.6222,171.9704,2293.0
2020-09-08 11:15:00,212.28,212.47,212.03,212.31,1600.0,171.9057,172.0595,171.7032,171.9299,1600.0
2020-09-08 11:20:00,212.43,212.48,212.26,212.26,6470.0,172.0271,172.0676,171.8895,171.8895,6470.0
2020-09-08 11:25:00,212.24,212.31,211.99,212.09,3700.0,171.8733,171.9299,171.6708,171.7518,3700.0
2020-09-08 11:30:00,211.95,211.95,211.78,211.86,2707.0,171.6384,171.6384,171.5007,171.5655,2707.0
2020-09-08 11:35:00,211.84,212.4,211.81,212.4,2000.0,171.5493,172.0028,171.525,172.0028,2000.0
2020-09-08 11:40:00,212.15,212.31,212.03,212.28,1129.0,171.8004,171.9299,171.7032,171.9057,1129.0
2020-09-08 11:45:00,212.32,212.32,211.94,211.94,1572.0,171.938,171.938,171.6303,171.6303,1572.0
2020-09-08 11:50:00,212.05,212.09,211.91,211.91,1000.0,171.7194,171.7518,171.606,171.606,1000.0
2020-09-08 11:55:00,211.61,211.99,211.59,211.61,2449.0,171.3631,171.6708,171.3469,171.3631,2449.0
2020-09-08 12:00:00,211.56,211.88,211.55,211.71,6333.0,171.3226,171.5817,171.3145,171.4441,6333.0
2020-09-08 12:05:00,211.69,212.25,211.68,212.25,5706.0,171.4279,171.8814,171.4198,171.8814,5706.0
2020-09-08 12:10:00,212.39,212.88,212.34,212.69,4019.0,171.9947,172.3915,171.9542,172.2377,4019.0
2020-09-08 12:15:00,212.75,212.8,212.61,212.61,1160.0,172.2863,172.3268,172.1729,172.1729,1160.0
2020-09-08 12:20:00,212.69,212.91,212.61,212.74,2116.0,172.2377,172.4158,172.1729,172.2782,2116.0
2020-09-08 12:25:00,212.86,212.89,212.74,212.74,800.0,172.3753,172.3996,172.2782,172.2782,800.0
2020-09-08 12:30:00,212.68,212.68,212.55,212.67,1400.0,172.2296,172.2296,172.1243,172.2215,1400.0
2020-09-08 12:35:00,212.72,212.72,212.54,212.54,605.0,172.262,172.262,172.1162,172.1162,605.0
2020-09-08 12:40:00,212.45,212.46,212.22,212.4,1300.0,172.0433,172.0514,171.8571,172.0028,1300.0
2020-09-08 12:45:00,212.57,212.86,212.57,212.86,500.0,172.1405,172.3753,172.1405,172.3753,500.0
2020-09-08 12:50:00,212.85,213.0,212.82,212.93,1602.0,172.3672,172.4887,172.3429,172.432,1602.0
2020-09-08 12:55:00,212.81,212.86,212.73,212.82,1100.0,172.3348,172.3753,172.2701,172.3429,1100.0
2020-09-08 13:00:00,212.9,213.0,212.73,212.97,1800.0,172.4077,172.4887,172.2701,172.4644,1800.0
2020-09-08 13:05:00,213.0,213.14,212.87,212.95,8335.0,172.4887,172.6021,172.3834,172.4482,8335.0
2020-09-08 13:10:00,212.87,213.0,212.87,212.97,2532.0,172.3834,172.4887,172.3834,172.4644,2532.0
2020-09-08 13:15:00,212.82,213.29,212.82,213.29,10017.0,172.3429,172.7236,172.3429,172.7236,10017.0
2020-09-08 13:20:00,213.29,213.66,213.0,213.22,4552.0,172.7236,173.0232,172.4887,172.6669,4552.0
2020-09-08 13:25:00,213.23,213.32,212.96,213.0,7772.0,172.675,172.7478,172.4563,172.4887,7772.0
2020-09-08 13:30:00,213.05,213.48,212.9,213.22,6900.0,172.5292,172.8774,172.4077,172.6669,6900.0
2020-09-08 13:35:00,213.23,213.58,213.23,213.54,6604.0,172.675,172.9584,172.675,172.926,6604.0
2020-09-08 13:40:00,213.47,213.69,213.38,213.64,2000.0,172.8693,173.0475,172.7964,173.007,2000.0
2020-09-08 13:45:00,213.63,213.64,213.5,213.63,1565.0,172.9989,173.007,172.8936,172.9989,1565.0
2020-09-08 13:50:00,213.72,214.28,213.7,214.23,4122.0,173.0718,173.5253,173.0556,173.4848,4122.0
2020-09-08 13:55:00,214.28,215.0,214.28,214.71,10444.0,173.5253,174.1083,173.5253,173.8735,10444.0
2020-09-08 14:00:00,214.83,214.86,214.44,214.44,1200.0,173.9707,173.995,173.6548,173.6548,1200.0
2020-09-08 14:05:00,214.46,214.46,214.09,214.28,2467.0,173.671,173.671,173.3714,173.5253,2467.0
2020-09-08 14:10:00,214.32,214.37,213.9,213.92,2083.0,173.5577,173.5981,173.2175,173.2337,2083.0
2020-09-08 14:15:00,213.99,214.01,213.13,213.24,15215.0,173.2904,173.3066,172.594,172.6831,15215.0
2020-09-08 14:20:00,213.39,213.39,213.05,213.05,2969.0,172.8045,172.8045,172.5292,172.5292,2969.0
2020-09-08 14:25:00,213.09,213.35,213.09,213.35,4044.0,172.5616,172.7721,172.5616,172.7721,4044.0
2020-09-08 14:30:00,213.34,213.58,212.83,213.31,3639.0,172.764,172.9584,172.351,172.7398,3639.0
2020-09-08 14:35:00,213.14,213.14,212.67,212.75,2170.0,172.6021,172.6021,172.2215,172.2863,2170.0
2020-09-08 14:40:00,212.91,212.96,212.67,212.67,2353.0,172.4158,172.4563,172.2215,172.2215,2353.0
2020-09-08 14:45:00,212.73,212.95,212.46,212.78,3189.0,172.2701,172.4482,172.0514,172.3106,3189.0
2020-09-08 14:50:00,212.75,212.95,212.63,212.81,3145.0,172.2863,172.4482,172.1891,172.3348,3145.0
2020-09-08 14:55:00,212.88,213.38,212.75,213.03,5529.0,172.3915,172.7964,172.2863,172.513,5529.0
2020-09-08 15:00:00,213.04,213.06,212.43,212.46,3318.0,172.5211,172.5373,172.0271,172.0514,3318.0
2020-09-08 15:05:00,212.55,213.06,212.55,213.06,2700.0,172.1243,172.5373,172.1243,172.5373,2700.0
2020-09-08 15:10:00,213.36,213.36,212.69,212.92,3100.0,172.7802,172.7802,172.2377,172.4239,3100.0
2020-09-08 15:15:00,212.98,213.16,212.68,212.99,9764.0,172.4725,172.6183,172.2296,172.4806,9764.0
2020-09-08 15:20:00,212.99,213.75,212.92,213.65,30609.0,172.4806,173.0961,172.4239,173.0151,30609.0
2020-09-08 15:25:00,213.76,214.11,213.65,214.06,16631.0,173.1042,173.3876,173.0151,173.3471,16631.0
2020-09-08 15:30:00,214.02,214.41,213.96,214.05,23930.0,173.3147,173.6305,173.2661,173.339,23930.0
2020-09-08 15:35:00,213.95,214.77,213.82,214.76,13261.0,173.258,173.9221,173.1528,173.914,13261.0
2020-09-08 15:40:00,214.67,214.93,214.59,214.93,7230.0,173.8411,174.0516,173.7763,174.0516,7230.0
2020-09-08 15:45:00,214.95,215.2,214.78,214.95,15947.0,174.0678,174.2703,173.9302,174.0678,15947.0
2020-09-08 15:50:00,215.03,215.07,214.17,214.45,14769.0,174.1326,174.165,173.4362,173.6629,14769.0
2020-09-08 15:55:00,214.21,214.8,213.87,213.95,79583.0,173.4686,173.9464,173.1932,173.258,79583.0
2020-09-09 09:30:00,215.83,217.52,215.54,217.52,6327.0,174.7805,176.149,174.5456,176.149,6327.0
2020-09-09 09:35:00,217.16,219.68,217.08,219.68,16946.0,175.8575,177.8982,175.7927,177.8982,16946.0
2020-09-09 09:40:00,219.41,219.5,218.49,218.49,20884.0,177.6796,177.7525,176.9345,176.9345,20884.0
2020-09-09 09:45:00,218.65,219.0,217.89,218.75,14854.0,177.0641,177.3475,176.4487,177.1451,14854.0
2020-09-09 09:50:00,218.96,220.0,218.95,220.0,6484.0,177.3152,178.1574,177.3071,178.1574,6484.0
2020-09-09 09:55:00,219.88,220.4,219.71,220.02,6300.0,178.0602,178.4813,177.9225,178.1736,6300.0
2020-09-09 10:00:00,220.26,221.68,220.26,221.6,11082.0,178.3679,179.5178,178.3679,179.453,11082.0
2020-09-09 10:05:00,221.54,221.96,221.18,221.38,8975.0,179.4045,179.7446,179.1129,179.2749,8975.0
2020-09-09 10:10:00,221.33,222.01,221.32,221.58,8094.0,179.2344,179.7851,179.2263,179.4368,8094.0
2020-09-09 10:15:00,221.63,222.05,221.29,221.42,5158.0,179.4773,179.8175,179.202,179.3073,5158.0
2020-09-09 10:20:00,221.52,221.87,221.52,221.66,4378.0,179.3883,179.6717,179.3883,179.5016,4378.0
2020-09-09 10:25:00,221.48,221.54,220.41,220.42,5637.0,179.3559,179.4045,178.4894,178.4975,5637.0
2020-09-09 10:30:00,220.39,220.58,220.17,220.3,3207.0,178.4732,178.627,178.295,178.4003,3207.0
2020-09-09 10:35:00,220.31,220.33,219.13,219.25,9024.0,178.4084,178.4246,177.4528,177.55,9024.0
2020-09-09 10:40:00,219.19,219.26,218.79,218.93,6074.0,177.5014,177.5581,177.1775,177.2909,6074.0
2020-09-09 10:45:00,218.93,219.09,218.62,218.68,4088.0,177.2909,177.4204,177.0398,177.0884,4088.0
2020-09-09 10:50:00,218.71,219.3,218.69,219.19,3890.0,177.1127,177.5905,177.0965,177.5014,3890.0
2020-09-09 10:55:00,219.22,219.31,218.61,218.61,4932.0,177.5257,177.5986,177.0317,177.0317,4932.0
2020-09-09 11:00:00,218.69,218.72,217.82,217.86,5569.0,177.0965,177.1208,176.392,176.4244,5569.0
2020-09-09 11:05:00,218.15,218.63,217.91,218.3,4485.0,176.6592,177.0479,176.4649,176.7807,4485.0
2020-09-09 11:10:00,218.17,218.54,218.02,218.41,6893.0,176.6754,176.975,176.5539,176.8698,6893.0
2020-09-09 11:15:00,218.76,218.76,218.35,218.67,3469.0,177.1532,177.1532,176.8212,177.0803,3469.0
2020-09-09 11:20:00,218.72,218.76,217.97,218.08,7224.0,177.1208,177.1532,176.5134,176.6025,7224.0
2020-09-09 11:25:00,218.13,218.86,218.13,218.51,3841.0,176.643,177.2342,176.643,176.9507,3841.0
2020-09-09 11:30:00,218.24,218.58,218.11,218.25,2072.0,176.7321,177.0074,176.6268,176.7402,2072.0
2020-09-09 11:35:00,218.06,218.18,217.96,218.18,1350.0,176.5863,176.6835,176.5053,176.6835,1350.0
2020-09-09 11:40:00,218.19,218.77,218.19,218.68,3600.0,176.6916,177.1613,176.6916,177.0884,3600.0
2020-09-09 11:45:00,218.7,218.79,218.6,218.61,2241.0,177.1046,177.1775,177.0236,177.0317,2241.0
2020-09-09 11:50:00,218.42,218.42,217.8,217.8,975.0,176.8779,176.8779,176.3758,176.3758,975.0
2020-09-09 11:55:00,217.91,218.28,217.91,218.28,1100.0,176.4649,176.7645,176.4649,176.7645,1100.0
2020-09-09 12:00:00,218.44,218.45,218.21,218.37,1253.0,176.8941,176.9022,176.7078,176.8374,1253.0
2020-09-09 12:05:00,218.31,218.57,218.16,218.48,1902.0,176.7888,176.9993,176.6673,176.9264,1902.0
2020-09-09 12:10:00,218.59,218.59,218.31,218.34,2500.0,177.0155,177.0155,176.7888,176.8131,2500.0
2020-09-09 12:15:00,218.36,218.67,218.34,218.34,2255.0,176.8293,177.0803,176.8131,176.8131,2255.0
2020-09-09 12:20:00,218.24,218.3,217.94,217.94,1992.0,176.7321,176.7807,176.4892,176.4892,1992.0
2020-09-09 12:25:00,217.72,217.84,217.64,217.76,1100.0,176.311,176.4082,176.2462,176.3434,1100.0
2020-09-09 12:30:00,217.79,217.98,217.76,217.98,1603.0,176.3677,176.5215,176.3434,176.5215,1603.0
2020-09-09 12:35:00,218.09,218.16,217.67,217.67,1800.0,176.6106,176.6673,176.2705,176.2705,1800.0
2020-09-09 12:40:00,217.61,217.61,217.5,217.53,1007.0,176.2219,176.2219,176.1328,176.1571,1007.0
2020-09-09 12:45:00,217.59,217.61,217.38,217.48,2000.0,176.2057,176.2219,176.0357,176.1166,2000.0
2020-09-09 12:50:00,217.4,217.81,217.4,217.79,2407.0,176.0519,176.3839,176.0519,176.3677,2407.0
2020-09-09 12:55:00,217.81,217.83,217.62,217.63,1200.0,176.3839,176.4001,176.23,176.2381,1200.0
2020-09-09 13:00:00,217.68,218.1,217.68,218.0,3001.0,176.2786,176.6187,176.2786,176.5377,3001.0
2020-09-09 13:05:00,217.85,218.07,217.71,217.98,1696.0,176.4163,176.5944,176.3029,176.5215,1696.0
2020-09-09 13:10:00,218.06,218.11,217.93,217.99,2400.0,176.5863,176.6268,176.4811,176.5296,2400.0
2020-09-09 13:15:00,217.87,218.02,217.57,217.69,3223.0,176.4325,176.5539,176.1895,176.2867,3223.0
2020-09-09 13:20:00,217.78,218.02,217.74,218.02,2047.0,176.3596,176.5539,176.3272,176.5539,2047.0
2020-09-09 13:25:00,217.99,218.02,217.77,217.84,4509.0,176.5296,176.5539,176.3515,176.4082,4509.0
2020-09-09 13:30:00,217.86,218.35,217.85,217.97,7084.0,176.4244,176.8212,176.4163,176.5134,7084.0
2020-09-09 13:35:00,218.04,218.24,217.95,217.95,11712.0,176.5701,176.7321,176.4973,176.4973,11712.0
2020-09-09 13:40:00,217.89,218.14,217.89,217.9,3311.0,176.4487,176.6511,176.4487,176.4568,3311.0
2020-09-09 13:45:00,217.9,217.94,217.65,217.92,2478.0,176.4568,176.4892,176.2543,176.473,2478.0
2020-09-09 13:50:00,217.99,218.0,217.55,217.68,2893.0,176.5296,176.5377,176.1733,176.2786,2893.0
2020-09-09 13:55:00,217.64,217.92,217.63,217.89,956.0,176.2462,176.473,176.2381,176.4487,956.0
2020-09-09 14:00:00,217.78,217.84,217.71,217.84,1500.0,176.3596,176.4082,176.3029,176.4082,1500.0
2020-09-09 14:05:00,217.69,218.06,217.69,217.97,3610.0,176.2867,176.5863,176.2867,176.5134,3610.0
2020-09-09 14:10:00,217.97,217.99,217.87,217.9,3530.0,176.5134,176.5296,176.4325,176.4568,3530.0
2020-09-09 14:15:00,217.96,217.98,217.52,217.6,2505.0,176.5053,176.5215,176.149,176.2138,2505.0
2020-09-09 14:20:00,217.59,217.59,217.17,217.29,2888.0,176.2057,176.2057,175.8656,175.9628,2888.0
2020-09-09 14:25:00,217.35,217.43,217.27,217.28,1600.0,176.0114,176.0762,175.9466,175.9547,1600.0
2020-09-09 14:30:00,217.35,217.39,217.26,217.35,2653.0,176.0114,176.0438,175.9385,176.0114,2653.0
2020-09-09 14:35:00,217.35,217.5,217.25,217.33,3807.0,176.0114,176.1328,175.9304,175.9952,3807.0
2020-09-09 14:40:00,217.27,217.52,217.26,217.52,4128.0,175.9466,176.149,175.9385,176.149,4128.0
2020-09-09 14:45:00,217.47,217.48,217.3,217.37,4510.0,176.1085,176.1166,175.9709,176.0276,4510.0
2020-09-09 14:50:00,217.32,217.32,217.11,217.23,3336.0,175.9871,175.9871,175.817,175.9142,3336.0
2020-09-09 14:55:00,217.21,217.29,217.0,217.28,3399.0,175.898,175.9628,175.7279,175.9547,3399.0
2020-09-09 15:00:00,217.21,217.36,217.03,217.13,2761.0,175.898,176.0195,175.7522,175.8332,2761.0
2020-09-09 15:05:00,217.14,217.19,216.95,217.06,2045.0,175.8413,175.8818,175.6874,175.7765,2045.0
2020-09-09 15:10:00,217.08,217.26,217.04,217.04,2217.0,175.7927,175.9385,175.7603,175.7603,2217.0
2020-09-09 15:15:00,217.17,217.19,216.91,216.93,3906.0,175.8656,175.8818,175.6551,175.6712,3906.0
2020-09-09 15:20:00,216.96,217.17,216.94,217.0,4942.0,175.6955,175.8656,175.6793,175.7279,4942.0
2020-09-09 15:25:00,216.94,217.08,216.83,217.04,6527.0,175.6793,175.7927,175.5903,175.7603,6527.0
2020-09-09 15:30:00,216.98,217.18,216.82,216.87,5822.0,175.7117,175.8737,175.5822,175.6227,5822.0
2020-09-09 15:35:00,216.83,217.26,216.59,216.98,6972.0,175.5903,175.9385,175.3959,175.7117,6972.0
2020-09-09 15:40:00,217.05,217.13,216.85,216.98,6356.0,175.7684,175.8332,175.6065,175.7117,6356.0
2020-09-09 15:45:00,216.93,217.28,216.79,217.23,19211.0,175.6712,175.9547,175.5579,175.9142,19211.0
2020-09-09 15:50:00,217.24,217.42,217.09,217.33,21903.0,175.9223,176.0681,175.8008,175.9952,21903.0
2020-09-09 15:55:00,217.27,217.37,216.37,216.73,50115.0,175.9466,176.0276,175.2178,175.5093,50115.0
2020-09-10 09:30:00,216.46,216.46,213.77,213.8,10208.0,175.2906,175.2906,173.1123,173.1366,10208.0
2020-09-10 09:35:00,214.09,214.91,214.09,214.72,3350.0,173.3714,174.0354,173.3714,173.8816,3350.0
2020-09-10 09:40:00,215.16,215.38,215.13,215.26,2400.0,174.2379,174.4161,174.2136,174.3189,2400.0
2020-09-10 09:45:00,215.17,216.09,215.17,216.09,1300.0,174.246,174.991,174.246,174.991,1300.0
2020-09-10 09:50:00,215.91,216.17,215.63,215.71,4514.0,174.8452,175.0558,174.6185,174.6833,4514.0
2020-09-10 09:55:00,215.73,215.73,214.85,214.95,1500.0,174.6995,174.6995,173.9869,174.0678,1500.0
2020-09-10 10:00:00,214.96,216.24,214.95,216.03,3684.0,174.0759,175.1125,174.0678,174.9424,3684.0
2020-09-10 10:05:00,216.15,216.81,215.4,215.4,10413.0,175.0396,175.5741,174.4322,174.4322,10413.0
2020-09-10 10:10:00,215.48,215.86,215.06,215.81,4317.0,174.497,174.8048,174.1569,174.7643,4317.0
2020-09-10 10:15:00,216.41,217.54,216.41,217.53,7264.0,175.2502,176.1652,175.2502,176.1571,7264.0
2020-09-10 10:20:00,217.52,218.02,217.16,217.33,8523.0,176.149,176.5539,175.8575,175.9952,8523.0
2020-09-10 10:25:00,217.3,217.43,216.92,217.06,5500.0,175.9709,176.0762,175.6632,175.7765,5500.0
2020-09-10 10:30:00,217.17,217.72,217.17,217.7,2028.0,175.8656,176.311,175.8656,176.2948,2028.0
2020-09-10 10:35:00,217.59,217.73,216.98,217.43,2823.0,176.2057,176.3191,175.7117,176.0762,2823.0
2020-09-10 10:40:00,217.32,217.47,216.93,217.3,4110.0,175.9871,176.1085,175.6712,175.9709,4110.0
2020-09-10 10:45:00,216.82,216.82,216.45,216.71,4547.0,175.5822,175.5822,175.2825,175.4931,4547.0
2020-09-10 10:50:00,216.7,216.73,216.47,216.61,5098.0,175.485,175.5093,175.2987,175.4121,5098.0
2020-09-10 10:55:00,216.61,216.82,215.93,216.12,8100.0,175.4121,175.5822,174.8614,175.0153,8100.0
2020-09-10 11:00:00,216.12,216.31,215.67,215.77,2178.0,175.0153,175.1692,174.6509,174.7319,2178.0
2020-09-10 11:05:00,215.72,216.15,215.72,215.85,2829.0,174.6914,175.0396,174.6914,174.7967,2829.0
2020-09-10 11:10:00,215.75,216.29,215.75,216.03,3804.0,174.7157,175.153,174.7157,174.9424,3804.0
2020-09-10 11:15:00,215.95,216.09,215.54,216.09,30341.0,174.8776,174.991,174.5456,174.991,30341.0
2020-09-10 11:20:00,216.25,216.27,216.0,216.0,3500.0,175.1206,175.1368,174.9181,174.9181,3500.0
2020-09-10 11:25:00,215.9,216.2,215.7,216.2,4646.0,174.8371,175.0801,174.6752,175.0801,4646.0
2020-09-10 11:30:00,216.28,216.88,216.27,216.49,3750.0,175.1449,175.6308,175.1368,175.3149,3750.0
2020-09-10 11:35:00,216.56,216.63,216.29,216.42,3211.0,175.3716,175.4283,175.153,175.2582,3211.0
2020-09-10 11:40:00,216.36,216.59,216.27,216.27,2853.0,175.2097,175.3959,175.1368,175.1368,2853.0
2020-09-10 11:45:00,216.35,216.49,216.2,216.49,2501.0,175.2016,175.3149,175.0801,175.3149,2501.0
2020-09-10 11:50:00,216.55,216.57,216.24,216.37,2100.0,175.3635,175.3797,175.1125,175.2178,2100.0
2020-09-10 11:55:00,216.32,216.54,215.99,216.52,2015.0,175.1773,175.3554,174.91,175.3392,2015.0
2020-09-10 12:00:00,216.49,216.86,216.36,216.42,2986.0,175.3149,175.6146,175.2097,175.2582,2986.0
2020-09-10 12:05:00,216.48,216.48,216.3,216.3,1365.0,175.3068,175.3068,175.1611,175.1611,1365.0
2020-09-10 12:10:00,216.36,216.46,216.19,216.3,3124.0,175.2097,175.2906,175.072,175.1611,3124.0
2020-09-10 12:15:00,216.22,216.29,215.93,215.99,2312.0,175.0963,175.153,174.8614,174.91,2312.0
2020-09-10 12:20:00,215.97,216.15,215.67,215.98,4767.0,174.8938,175.0396,174.6509,174.9019,4767.0
2020-09-10 12:25:00,215.91,216.17,215.91,216.17,1100.0,174.8452,175.0558,174.8452,175.0558,1100.0
2020-09-10 12:30:00,216.2,217.13,216.18,217.03,6606.0,175.0801,175.8332,175.0639,175.7522,6606.0
2020-09-10 12:35:00,217.01,217.1,216.67,217.0,6400.0,175.736,175.8089,175.4607,175.7279,6400.0
2020-09-10 12:40:00,217.03,217.17,216.76,216.95,4567.0,175.7522,175.8656,175.5336,175.6874,4567.0
2020-09-10 12:45:00,217.02,217.2,217.0,217.07,3803.0,175.7441,175.8899,175.7279,175.7846,3803.0
2020-09-10 12:50:00,217.04,217.42,216.99,217.42,2313.0,175.7603,176.0681,175.7198,176.0681,2313.0
2020-09-10 12:55:00,217.41,217.45,217.33,217.45,2500.0,176.06,176.0923,175.9952,176.0923,2500.0
2020-09-10 13:00:00,217.45,218.0,217.44,218.0,2761.0,176.0923,176.5377,176.0843,176.5377,2761.0
2020-09-10 13:05:00,217.93,218.09,217.85,217.99,2720.0,176.4811,176.6106,176.4163,176.5296,2720.0
2020-09-10 13:10:00,217.91,217.98,217.83,217.95,2059.0,176.4649,176.5215,176.4001,176.4973,2059.0
2020-09-10 13:15:00,218.06,218.27,218.03,218.27,3021.0,176.5863,176.7564,176.562,176.7564,3021.0
2020-09-10 13:20:00,218.31,218.31,218.15,218.24,713.0,176.7888,176.7888,176.6592,176.7321,713.0
2020-09-10 13:25:00,218.04,218.09,217.95,218.01,2196.0,176.5701,176.6106,176.4973,176.5458,2196.0
2020-09-10 13:30:00,218.17,218.43,218.17,218.25,903.0,176.6754,176.886,176.6754,176.7402,903.0
2020-09-10 13:35:00,218.21,218.23,218.01,218.01,701.0,176.7078,176.724,176.5458,176.5458,701.0
2020-09-10 13:40:00,217.96,218.1,217.9,217.9,1300.0,176.5053,176.6187,176.4568,176.4568,1300.0
2020-09-10 13:45:00,218.01,218.22,218.0,218.21,1757.0,176.5458,176.7159,176.5377,176.7078,1757.0
2020-09-10 13:50:00,218.3,218.31,217.86,217.98,2743.0,176.7807,176.7888,176.4244,176.5215,2743.0
2020-09-10 13:55:00,218.04,218.33,218.04,218.21,2200.0,176.5701,176.805,176.5701,176.7078,2200.0
2020-09-10 14:00:00,218.15,218.6,217.87,218.38,13900.0,176.6592,177.0236,176.4325,176.8455,13900.0
2020-09-10 14:05:00,218.38,218.7,218.37,218.56,5820.0,176.8455,177.1046,176.8374,176.9912,5820.0
2020-09-10 14:10:00,218.55,218.62,218.17,218.28,1805.0,176.9831,177.0398,176.6754,176.7645,1805.0
2020-09-10 14:15:00,218.26,218.26,217.91,218.01,4764.0,176.7483,176.7483,176.4649,176.5458,4764.0
2020-09-10 14:20:00,218.15,218.15,217.63,217.75,7701.0,176.6592,176.6592,176.2381,176.3353,7701.0
2020-09-10 14:25:00,217.74,218.27,217.59,217.6,6731.0,176.3272,176.7564,176.2057,176.2138,6731.0
2020-09-10 14:30:00,217.59,218.07,217.59,217.9,4729.0,176.2057,176.5944,176.2057,176.4568,4729.0
2020-09-10 14:35:00,218.01,218.42,218.01,218.42,2100.0,176.5458,176.8779,176.5458,176.8779,2100.0
2020-09-10 14:40:00,218.41,218.41,217.97,218.15,2952.0,176.8698,176.8698,176.5134,176.6592,2952.0
2020-09-10 14:45:00,218.13,218.75,218.13,218.68,2308.0,176.643,177.1451,176.643,177.0884,2308.0
2020-09-10 14:50:00,218.74,218.78,218.34,218.46,1562.0,177.137,177.1694,176.8131,176.9103,1562.0
2020-09-10 14:55:00,218.37,219.06,218.37,218.77,2167.0,176.8374,177.3961,176.8374,177.1613,2167.0
2020-09-10 15:00:00,218.63,218.91,218.51,218.68,1000.0,177.0479,177.2747,176.9507,177.0884,1000.0
2020-09-10 15:05:00,218.54,218.74,218.17,218.36,2406.0,176.975,177.137,176.6754,176.8293,2406.0
2020-09-10 15:10:00,218.28,218.51,218.25,218.46,1607.0,176.7645,176.9507,176.7402,176.9103,1607.0
2020-09-10 15:15:00,218.33,218.4,217.91,218.09,5706.0,176.805,176.8617,176.4649,176.6106,5706.0
2020-09-10 15:20:00,218.13,218.24,217.84,217.99,8008.0,176.643,176.7321,176.4082,176.5296,8008.0
2020-09-10 15:25:00,218.04,218.49,218.0,218.4,2405.0,176.5701,176.9345,176.5377,176.8617,2405.0
2020-09-10 15:30:00,218.34,218.68,217.88,218.21,5520.0,176.8131,177.0884,176.4406,176.7078,5520.0
2020-09-10 15:35:00,218.11,218.33,217.83,218.33,9435.0,176.6268,176.805,176.4001,176.805,9435.0
2020-09-10 15:40:00,218.37,218.85,218.35,218.77,6329.0,176.8374,177.2261,176.8212,177.1613,6329.0
2020-09-10 15:45:00,218.78,218.83,218.18,218.37,5992.0,177.1694,177.2099,176.6835,176.8374,5992.0
2020-09-10 15:50:00,218.34,218.72,217.86,218.64,19267.0,176.8131,177.1208,176.4244,177.056,19267.0
2020-09-10 15:55:00,218.62,219.51,218.1,218.13,35554.0,177.0398,177.7605,176.6187,176.643,35554.0
2020-09-11 09:30:00,218.82,219.43,217.86,219.01,11357.0,177.2018,177.6958,176.4244,177.3556,11357.0
2020-09-11 09:35:00,219.0,219.0,218.34,218.4,3150.0,177.3475,177.3475,176.8131,176.8617,3150.0
2020-09-11 09:40:00,218.22,219.12,218.02,219.12,1510.0,176.7159,177.4447,176.5539,177.4447,1510.0
2020-09-11 09:45:00,219.05,219.13,219.02,219.05,1410.0,177.388,177.4528,177.3637,177.388,1410.0
2020-09-11 09:50:00,219.2,219.56,219.09,219.09,2112.0,177.5095,177.801,177.4204,177.4204,2112.0
2020-09-11 09:55:00,219.62,219.81,219.19,219.19,1201.0,177.8496,178.0035,177.5014,177.5014,1201.0
2020-09-11 10:00:00,219.38,219.83,218.75,219.68,2857.0,177.6553,178.0197,177.1451,177.8982,2857.0
2020-09-11 10:05:00,219.59,220.05,219.41,219.51,3800.0,177.8253,178.1978,177.6796,177.7605,3800.0
2020-09-11 10:10:00,219.55,220.13,219.39,219.7,4548.0,177.7929,178.2626,177.6634,177.9144,4548.0
2020-09-11 10:15:00,219.68,219.97,219.29,219.47,2100.0,177.8982,178.1331,177.5824,177.7282,2100.0
2020-09-11 10:20:00,219.3,219.62,219.12,219.62,2632.0,177.5905,177.8496,177.4447,177.8496,2632.0
2020-09-11 10:25:00,219.33,219.86,219.19,219.77,6788.0,177.6148,178.044,177.5014,177.9711,6788.0
2020-09-11 10:30:00,219.68,220.32,219.49,220.27,5913.0,177.8982,178.4165,177.7444,178.376,5913.0
2020-09-11 10:35:00,220.36,221.25,220.21,221.25,5466.0,178.4489,179.1696,178.3274,179.1696,5466.0
2020-09-11 10:40:00,221.08,221.69,221.08,221.16,5568.0,179.0319,179.5259,179.0319,179.0967,5568.0
2020-09-11 10:45:00,220.84,221.23,220.83,221.19,4252.0,178.8376,179.1534,178.8295,179.121,4252.0
2020-09-11 10:50:00,221.12,221.75,221.08,221.47,5707.0,179.0643,179.5745,179.0319,179.3478,5707.0
2020-09-11 10:55:00,221.33,221.6,220.81,220.85,3681.0,179.2344,179.453,178.8133,178.8457,3681.0
2020-09-11 11:00:00,220.83,221.32,220.48,221.14,2130.0,178.8295,179.2263,178.5461,179.0805,2130.0
2020-09-11 11:05:00,221.18,221.37,220.92,221.0,3472.0,179.1129,179.2668,178.9024,178.9672,3472.0
2020-09-11 11:10:00,221.07,221.31,220.93,220.99,8021.0,179.0238,179.2182,178.9105,178.9591,8021.0
2020-09-11 11:15:00,220.99,221.54,220.89,221.54,2285.0,178.9591,179.4045,178.8781,179.4045,2285.0
2020-09-11 11:20:00,221.62,221.62,220.91,221.31,3371.0,179.4692,179.4692,178.8943,179.2182,3371.0
2020-09-11 11:25:00,221.43,221.62,221.19,221.4,2901.0,179.3154,179.4692,179.121,179.2911,2901.0
2020-09-11 11:30:00,221.48,221.52,220.84,220.91,2850.0,179.3559,179.3883,178.8376,178.8943,2850.0
2020-09-11 11:35:00,220.95,221.41,220.95,221.2,2171.0,178.9267,179.2992,178.9267,179.1291,2171.0
2020-09-11 11:40:00,221.17,221.3,221.08,221.09,2107.0,179.1048,179.2101,179.0319,179.04,2107.0
2020-09-11 11:45:00,221.41,221.42,221.26,221.28,808.0,179.2992,179.3073,179.1777,179.1939,808.0
2020-09-11 11:50:00,221.19,221.56,221.15,221.52,2833.0,179.121,179.4207,179.0886,179.3883,2833.0
2020-09-11 11:55:00,221.5,221.8,221.37,221.8,3016.0,179.3721,179.615,179.2668,179.615,3016.0
2020-09-11 12:00:00,221.56,221.87,221.56,221.75,2702.0,179.4207,179.6717,179.4207,179.5745,2702.0
2020-09-11 12:05:00,221.65,221.91,221.65,221.91,5101.0,179.4935,179.7041,179.4935,179.7041,5101.0
2020-09-11 12:10:00,221.88,222.11,221.73,221.92,3874.0,179.6798,179.866,179.5583,179.7122,3874.0
2020-09-11 12:15:00,222.0,222.06,221.75,222.01,2852.0,179.777,179.8256,179.5745,179.7851,2852.0
2020-09-11 12:20:00,222.05,222.37,221.98,222.31,3330.0,179.8175,180.0766,179.7608,180.028,3330.0
2020-09-11 12:25:00,222.31,222.32,222.15,222.19,2787.0,180.028,180.0361,179.8984,179.9308,2787.0
2020-09-11 12:30:00,222.02,222.17,221.81,221.82,1567.0,179.7932,179.9146,179.6231,179.6312,1567.0
2020-09-11 12:35:00,221.91,222.01,221.84,222.01,3335.0,179.7041,179.7851,179.6474,179.7851,3335.0
2020-09-11 12:40:00,222.18,222.18,221.82,221.92,2641.0,179.9227,179.9227,179.6312,179.7122,2641.0
2020-09-11 12:45:00,221.88,221.88,221.76,221.79,3135.0,179.6798,179.6798,179.5826,179.6069,3135.0
2020-09-11 12:50:00,221.79,221.82,221.67,221.75,3092.0,179.6069,179.6312,179.5097,179.5745,3092.0
2020-09-11 12:55:00,221.76,221.91,221.58,221.76,4681.0,179.5826,179.7041,179.4368,179.5826,4681.0
2020-09-11 13:00:00,221.84,221.84,221.59,221.82,2526.0,179.6474,179.6474,179.4449,179.6312,2526.0
2020-09-11 13:05:00,221.77,221.78,221.42,221.43,4811.0,179.5907,179.5988,179.3073,179.3154,4811.0
2020-09-11 13:10:00,221.44,221.6,221.33,221.6,1425.0,179.3235,179.453,179.2344,179.453,1425.0
2020-09-11 13:15:00,221.55,221.69,221.15,221.48,3161.0,179.4126,179.5259,179.0886,179.3559,3161.0
2020-09-11 13:20:00,221.4,221.81,221.4,221.67,2413.0,179.2911,179.6231,179.2911,179.5097,2413.0
2020-09-11 13:25:00,221.54,221.54,221.26,221.26,1458.0,179.4045,179.4045,179.1777,179.1777,1458.0
2020-09-11 13:30:00,221.22,221.41,220.6,220.65,5549.0,179.1453,179.2992,178.6432,178.6837,5549.0
2020-09-11 13:35:00,220.65,220.95,220.58,220.58,3404.0,178.6837,178.9267,178.627,178.627,3404.0
2020-09-11 13:40:00,220.48,220.72,220.44,220.53,2551.0,178.5461,178.7404,178.5137,178.5866,2551.0
2020-09-11 13:45:00,220.56,220.74,220.53,220.61,1700.0,178.6108,178.7566,178.5866,178.6513,1700.0
2020-09-11 13:50:00,220.81,220.91,220.63,220.91,1600.0,178.8133,178.8943,178.6675,178.8943,1600.0
2020-09-11 13:55:00,220.74,220.89,220.6,220.63,2310.0,178.7566,178.8781,178.6432,178.6675,2310.0
2020-09-11 14:00:00,220.71,220.8,220.31,220.31,3245.0,178.7323,178.8052,178.4084,178.4084,3245.0
2020-09-11 14:05:00,220.26,220.52,220.25,220.52,5100.0,178.3679,178.5785,178.3598,178.5785,5100.0
2020-09-11 14:10:00,220.51,220.86,220.42,220.84,3890.0,178.5704,178.8538,178.4975,178.8376,3890.0
2020-09-11 14:15:00,220.85,221.12,220.72,221.12,2733.0,178.8457,179.0643,178.7404,179.0643,2733.0
2020-09-11 14:20:00,221.06,221.19,220.88,221.13,3233.0,179.0157,179.121,178.87,179.0724,3233.0
2020-09-11 14:25:00,221.17,221.23,220.98,220.99,1431.0,179.1048,179.1534,178.951,178.9591,1431.0
2020-09-11 14:30:00,221.09,221.38,221.04,221.25,3232.0,179.04,179.2749,178.9996,179.1696,3232.0
2020-09-11 14:35:00,221.19,221.57,221.19,221.52,3580.0,179.121,179.4288,179.121,179.3883,3580.0
2020-09-11 14:40:00,221.63,221.73,221.42,221.73,3335.0,179.4773,179.5583,179.3073,179.5583,3335.0
2020-09-11 14:45:00,221.65,221.7,221.3,221.41,3881.0,179.4935,179.534,179.2101,179.2992,3881.0
2020-09-11 14:50:00,221.39,221.43,221.09,221.24,7641.0,179.283,179.3154,179.04,179.1615,7641.0
2020-09-11 14:55:00,221.06,221.12,220.78,220.93,6885.0,179.0157,179.0643,178.789,178.9105,6885.0
2020-09-11 15:00:00,220.93,221.01,220.72,220.84,5642.0,178.9105,178.9753,178.7404,178.8376,5642.0
2020-09-11 15:05:00,220.78,220.89,220.58,220.68,5499.0,178.789,178.8781,178.627,178.708,5499.0
2020-09-11 15:10:00,220.64,220.86,220.52,220.83,2093.0,178.6756,178.8538,178.5785,178.8295,2093.0
2020-09-11 15:15:00,220.84,221.06,220.62,220.83,3820.0,178.8376,179.0157,178.6594,178.8295,3820.0
2020-09-11 15:20:00,220.73,221.21,220.66,221.02,3903.0,178.7485,179.1372,178.6918,178.9834,3903.0
2020-09-11 15:25:00,221.14,221.32,221.11,221.28,3049.0,179.0805,179.2263,179.0562,179.1939,3049.0
2020-09-11 15:30:00,221.19,221.43,221.1,221.27,5042.0,179.121,179.3154,179.0481,179.1858,5042.0
2020-09-11 15:35:00,221.19,221.19,220.89,221.06,5006.0,179.121,179.121,178.8781,179.0157,5006.0
2020-09-11 15:40:00,220.99,221.05,220.79,220.91,5337.0,178.9591,179.0077,178.7971,178.8943,5337.0
2020-09-11 15:45:00,220.96,221.16,220.79,220.93,12346.0,178.9348,179.0967,178.7971,178.9105,12346.0
2020-09-11 15:50:00,221.03,221.13,220.79,220.96,13388.0,178.9915,179.0724,178.7971,178.9348,13388.0
2020-09-11 15:55:00,220.81,220.87,220.49,220.53,35627.0,178.8133,178.8619,178.5542,178.5866,35627.0
2020-09-14 09:30:00,219.92,220.12,218.82,219.93,6796.0,179.6774,179.8408,178.7787,179.6856,6796.0
2020-09-14 09:35:00,219.87,220.05,219.14,219.77,24621.0,179.6366,179.7837,179.0402,179.5549,24621.0
2020-09-14 09:40:00,219.93,220.38,219.83,219.94,5079.0,179.6856,180.0533,179.6039,179.6938,5079.0
2020-09-14 09:45:00,219.97,221.0,219.96,220.86,12552.0,179.7183,180.5598,179.7101,180.4454,12552.0
2020-09-14 09:50:00,220.75,221.24,220.55,221.24,4833.0,180.3556,180.7559,180.1922,180.7559,4833.0
2020-09-14 09:55:00,221.41,221.69,221.28,221.62,3100.0,180.8948,181.1236,180.7886,181.0664,3100.0
2020-09-14 10:00:00,222.01,222.21,221.7,222.21,6585.0,181.385,181.5484,181.1317,181.5484,6585.0
2020-09-14 10:05:00,222.18,222.18,221.45,221.45,4700.0,181.5239,181.5239,180.9275,180.9275,4700.0
2020-09-14 10:10:00,221.31,221.38,220.62,220.96,2904.0,180.8131,180.8703,180.2494,180.5271,2904.0
2020-09-14 10:15:00,220.93,221.82,220.93,221.47,29143.0,180.5026,181.2298,180.5026,180.9438,29143.0
2020-09-14 10:20:00,221.49,222.49,221.48,222.09,5116.0,180.9602,181.7772,180.952,181.4504,5116.0
2020-09-14 10:25:00,221.98,222.59,221.93,222.25,4144.0,181.3605,181.8589,181.3196,181.5811,4144.0
2020-09-14 10:30:00,222.28,222.64,222.28,222.62,2300.0,181.6056,181.8997,181.6056,181.8834,2300.0
2020-09-14 10:35:00,222.64,222.7,222.3,222.47,4800.0,181.8997,181.9487,181.6219,181.7608,4800.0
2020-09-14 10:40:00,222.3,222.74,222.27,222.43,4201.0,181.6219,181.9814,181.5974,181.7281,4201.0
2020-09-14 10:45:00,222.39,222.85,222.39,222.85,1700.0,181.6955,182.0713,181.6955,182.0713,1700.0
2020-09-14 10:50:00,222.81,222.81,222.04,222.04,1710.0,182.0386,182.0386,181.4095,181.4095,1710.0
2020-09-14 10:55:00,222.06,222.32,221.88,222.32,2622.0,181.4259,181.6383,181.2788,181.6383,2622.0
2020-09-14 11:00:00,222.44,222.58,222.28,222.58,1696.0,181.7363,181.8507,181.6056,181.8507,1696.0
2020-09-14 11:05:00,222.56,222.59,222.31,222.31,4288.0,181.8344,181.8589,181.6301,181.6301,4288.0
2020-09-14 11:10:00,222.28,222.39,222.28,222.3,1500.0,181.6056,181.6955,181.6056,181.6219,1500.0
2020-09-14 11:15:00,222.27,222.31,222.24,222.25,600.0,181.5974,181.6301,181.5729,181.5811,600.0
2020-09-14 11:20:00,222.27,222.66,222.24,222.61,2506.0,181.5974,181.9161,181.5729,181.8752,2506.0
2020-09-14 11:25:00,222.72,222.72,222.23,222.3,5024.0,181.9651,181.9651,181.5647,181.6219,5024.0
2020-09-14 11:30:00,222.3,222.8,222.29,222.68,1428.0,181.6219,182.0304,181.6138,181.9324,1428.0
2020-09-14 11:35:00,222.67,222.68,222.42,222.68,1237.0,181.9242,181.9324,181.72,181.9324,1237.0
2020-09-14 11:40:00,222.59,222.59,222.25,222.25,1510.0,181.8589,181.8589,181.5811,181.5811,1510.0
2020-09-14 11:45:00,222.09,222.27,221.97,222.1,1307.0,181.4504,181.5974,181.3523,181.4585,1307.0
2020-09-14 11:50:00,222.12,222.16,221.92,222.05,2238.0,181.4749,181.5076,181.3115,181.4177,2238.0
2020-09-14 11:55:00,222.34,222.36,222.26,222.34,900.0,181.6546,181.671,181.5893,181.6546,900.0
2020-09-14 12:00:00,222.19,222.5,222.17,222.33,1900.0,181.5321,181.7853,181.5157,181.6464,1900.0
2020-09-14 12:05:00,222.22,222.64,222.22,222.64,2151.0,181.5566,181.8997,181.5566,181.8997,2151.0
2020-09-14 12:10:00,222.72,223.27,222.68,223.27,1615.0,181.9651,182.4144,181.9324,182.4144,1615.0
2020-09-14 12:15:00,223.02,223.23,222.99,223.02,1500.0,182.2102,182.3818,182.1857,182.2102,1500.0
2020-09-14 12:20:00,223.14,223.3,223.11,223.25,1501.0,182.3082,182.4389,182.2837,182.3981,1501.0
2020-09-14 12:25:00,223.16,223.4,223.16,223.31,1100.0,182.3246,182.5207,182.3246,182.4471,1100.0
2020-09-14 12:30:00,223.19,223.44,223.15,223.31,2105.0,182.3491,182.5533,182.3164,182.4471,2105.0
2020-09-14 12:35:00,223.35,223.55,223.35,223.44,1703.0,182.4798,182.6432,182.4798,182.5533,1703.0
2020-09-14 12:40:00,223.57,223.6,223.31,223.31,1100.0,182.6595,182.6841,182.4471,182.4471,1100.0
2020-09-14 12:45:00,223.23,223.34,223.16,223.22,1439.0,182.3818,182.4716,182.3246,182.3736,1439.0
2020-09-14 12:50:00,223.08,223.51,223.08,223.4,2000.0,182.2592,182.6105,182.2592,182.5207,2000.0
2020-09-14 12:55:00,223.38,223.42,223.17,223.17,1000.0,182.5043,182.537,182.3327,182.3327,1000.0
2020-09-14 13:00:00,223.14,223.35,222.92,223.34,4425.0,182.3082,182.4798,182.1285,182.4716,4425.0
2020-09-14 13:05:00,223.23,223.23,222.96,222.97,1212.0,182.3818,182.3818,182.1612,182.1693,1212.0
2020-09-14 13:10:00,222.89,223.12,222.75,223.12,1023.0,182.104,182.2919,181.9896,182.2919,1023.0
2020-09-14 13:15:00,223.13,223.23,222.91,222.91,1401.0,182.3001,182.3818,182.1203,182.1203,1401.0
2020-09-14 13:20:00,222.8,222.82,222.62,222.79,1808.0,182.0304,182.0468,181.8834,182.0223,1808.0
2020-09-14 13:25:00,222.95,222.99,222.75,222.88,1996.0,182.153,182.1857,181.9896,182.0958,1996.0
2020-09-14 13:30:00,222.9,223.09,222.81,223.09,3534.0,182.1121,182.2674,182.0386,182.2674,3534.0
2020-09-14 13:35:00,222.87,222.97,222.79,222.86,3111.0,182.0876,182.1693,182.0223,182.0795,3111.0
2020-09-14 13:40:00,222.86,223.04,222.84,222.96,1700.0,182.0795,182.2265,182.0631,182.1612,1700.0
2020-09-14 13:45:00,223.0,223.43,223.0,223.17,2745.0,182.1938,182.5452,182.1938,182.3327,2745.0
2020-09-14 13:50:00,223.2,223.46,223.2,223.36,1380.0,182.3572,182.5697,182.3572,182.488,1380.0
2020-09-14 13:55:00,223.38,223.38,222.98,222.99,3411.0,182.5043,182.5043,182.1775,182.1857,3411.0
2020-09-14 14:00:00,223.02,223.02,222.81,222.97,2408.0,182.2102,182.2102,182.0386,182.1693,2408.0
2020-09-14 14:05:00,222.95,222.99,222.78,222.95,1641.0,182.153,182.1857,182.0141,182.153,1641.0
2020-09-14 14:10:00,222.95,223.29,222.95,223.29,2984.0,182.153,182.4308,182.153,182.4308,2984.0
2020-09-14 14:15:00,223.22,223.3,222.99,223.07,1577.0,182.3736,182.4389,182.1857,182.251,1577.0
2020-09-14 14:20:00,223.0,223.61,222.71,222.97,6992.0,182.1938,182.6922,181.9569,182.1693,6992.0
2020-09-14 14:25:00,223.13,223.32,223.11,223.17,3709.0,182.3001,182.4553,182.2837,182.3327,3709.0
2020-09-14 14:30:00,223.19,223.3,223.14,223.24,2700.0,182.3491,182.4389,182.3082,182.3899,2700.0
2020-09-14 14:35:00,223.23,223.53,223.06,223.53,2840.0,182.3818,182.6269,182.2429,182.6269,2840.0
2020-09-14 14:40:00,223.65,224.01,223.64,224.0,2442.0,182.7249,183.019,182.7167,183.0109,2442.0
2020-09-14 14:45:00,224.06,224.32,223.96,224.32,2461.0,183.0599,183.2723,182.9782,183.2723,2461.0
2020-09-14 14:50:00,224.18,224.52,224.04,224.26,3356.0,183.1579,183.4357,183.0435,183.2233,3356.0
2020-09-14 14:55:00,224.16,224.38,223.95,224.34,2037.0,183.1416,183.3213,182.97,183.2886,2037.0
2020-09-14 15:00:00,224.29,224.42,224.11,224.27,3305.0,183.2478,183.354,183.1007,183.2315,3305.0
2020-09-14 15:05:00,224.3,224.3,224.11,224.3,2400.0,183.256,183.256,183.1007,183.256,2400.0
2020-09-14 15:10:00,224.21,224.23,223.9,224.21,6927.0,183.1824,183.1988,182.9292,183.1824,6927.0
2020-09-14 15:15:00,224.2,224.52,224.05,224.46,4248.0,183.1743,183.4357,183.0517,183.3867,4248.0
2020-09-14 15:20:00,224.42,224.48,224.22,224.26,4693.0,183.354,183.403,183.1906,183.2233,4693.0
2020-09-14 15:25:00,224.26,224.31,224.03,224.23,5175.0,183.2233,183.2641,183.0354,183.1988,5175.0
2020-09-14 15:30:00,224.29,224.46,224.07,224.28,4720.0,183.2478,183.3867,183.068,183.2396,4720.0
2020-09-14 15:35:00,224.36,224.65,224.25,224.54,6155.0,183.305,183.5419,183.2151,183.452,6155.0
2020-09-14 15:40:00,224.5,224.93,224.5,224.77,5514.0,183.4194,183.7707,183.4194,183.64,5514.0
2020-09-14 15:45:00,224.8,225.12,224.66,225.12,7732.0,183.6645,183.9259,183.5501,183.9259,7732.0
2020-09-14 15:50:00,225.1,225.45,224.96,225.4,19341.0,183.9096,184.1955,183.7952,184.1547,19341.0
2020-09-14 15:55:00,225.35,225.38,224.61,224.61,32396.0,184.1138,184.1383,183.5092,183.5092,32396.0
2020-09-15 09:30:00,224.96,225.17,223.1,223.52,22552.0,183.7952,183.9668,182.2755,182.6187,22552.0
2020-09-15 09:35:00,223.41,223.64,222.5,223.64,11331.0,182.5288,182.7167,181.7853,182.7167,11331.0
2020-09-15 09:40:00,223.28,224.55,223.28,224.17,4214.0,182.4226,183.4602,182.4226,183.1498,4214.0
2020-09-15 09:45:00,224.52,224.76,223.9,223.9,2304.0,183.4357,183.6318,182.9292,182.9292,2304.0
2020-09-15 09:50:00,224.01,224.26,223.39,224.03,4849.0,183.019,183.2233,182.5125,183.0354,4849.0
2020-09-15 09:55:00,223.86,223.92,223.57,223.66,4195.0,182.8965,182.9455,182.6595,182.7331,4195.0
2020-09-15 10:00:00,223.71,224.36,223.68,224.12,20251.0,182.7739,183.305,182.7494,183.1089,20251.0
2020-09-15 10:05:00,224.0,225.7,224.0,225.4,27888.0,183.0109,184.3998,183.0109,184.1547,27888.0
2020-09-15 10:10:00,225.44,226.31,225.1,226.15,4915.0,184.1874,184.8982,183.9096,184.7674,4915.0
2020-09-15 10:15:00,226.37,226.56,226.06,226.14,12501.0,184.9472,185.1024,184.6939,184.7593,12501.0
2020-09-15 10:20:00,226.02,226.6,225.26,225.35,22148.0,184.6612,185.1351,184.0403,184.1138,22148.0
2020-09-15 10:25:00,225.21,225.37,224.88,225.06,2897.0,183.9994,184.1302,183.7298,183.8769,2897.0
2020-09-15 10:30:00,224.99,225.42,224.81,225.17,1900.0,183.8197,184.171,183.6726,183.9668,1900.0
2020-09-15 10:35:00,225.03,225.35,224.77,225.27,6820.0,183.8524,184.1138,183.64,184.0485,6820.0
2020-09-15 10:40:00,225.26,225.67,225.22,225.33,2600.0,184.0403,184.3753,184.0076,184.0975,2600.0
2020-09-15 10:45:00,225.27,226.25,225.27,226.25,6097.0,184.0485,184.8491,184.0485,184.8491,6097.0
2020-09-15 10:50:00,226.29,226.57,225.91,226.18,3800.0,184.8818,185.1106,184.5714,184.7919,3800.0
2020-09-15 10:55:00,226.13,226.16,225.77,225.98,2400.0,184.7511,184.7756,184.457,184.6285,2400.0
2020-09-15 11:00:00,226.0,226.23,225.59,225.59,3207.0,184.6449,184.8328,184.3099,184.3099,3207.0
2020-09-15 11:05:00,225.71,226.18,225.6,226.18,1910.0,184.408,184.7919,184.3181,184.7919,1910.0
2020-09-15 11:10:00,226.08,226.08,225.84,225.9,2000.0,184.7102,184.7102,184.5142,184.5632,2000.0
2020-09-15 11:15:00,225.71,225.87,225.44,225.78,2300.0,184.408,184.5387,184.1874,184.4651,2300.0
2020-09-15 11:20:00,225.84,225.84,225.35,225.59,1908.0,184.5142,184.5142,184.1138,184.3099,1908.0
2020-09-15 11:25:00,225.46,225.46,224.86,225.18,2416.0,184.2037,184.2037,183.7135,183.9749,2416.0
2020-09-15 11:30:00,225.32,225.4,225.21,225.21,4200.0,184.0893,184.1547,183.9994,183.9994,4200.0
2020-09-15 11:35:00,225.31,225.38,225.15,225.16,7621.0,184.0811,184.1383,183.9504,183.9586,7621.0
2020-09-15 11:40:00,225.11,225.34,224.76,224.76,5780.0,183.9177,184.1057,183.6318,183.6318,5780.0
2020-09-15 11:45:00,224.74,224.8,224.29,224.53,8094.0,183.6154,183.6645,183.2478,183.4439,8094.0
2020-09-15 11:50:00,224.48,224.65,224.4,224.4,1308.0,183.403,183.5419,183.3377,183.3377,1308.0
2020-09-15 11:55:00,224.49,224.49,223.99,224.17,1600.0,183.4112,183.4112,183.0027,183.1498,1600.0
2020-09-15 12:00:00,224.0,224.06,223.95,223.95,972.0,183.0109,183.0599,182.97,182.97,972.0
2020-09-15 12:05:00,223.85,223.85,223.47,223.56,1990.0,182.8883,182.8883,182.5778,182.6514,1990.0
2020-09-15 12:10:00,223.6,223.82,223.6,223.78,900.0,182.6841,182.8638,182.6841,182.8311,900.0
2020-09-15 12:15:00,223.81,224.06,223.62,224.06,2200.0,182.8556,183.0599,182.7004,183.0599,2200.0
2020-09-15 12:20:00,224.05,224.05,223.86,223.93,1000.0,183.0517,183.0517,182.8965,182.9537,1000.0
2020-09-15 12:25:00,223.93,224.13,223.89,223.89,3625.0,182.9537,183.1171,182.921,182.921,3625.0
2020-09-15 12:30:00,223.83,224.01,223.78,223.85,1700.0,182.872,183.019,182.8311,182.8883,1700.0
2020-09-15 12:35:00,223.75,224.04,223.71,224.04,5889.0,182.8066,183.0435,182.7739,183.0435,5889.0
2020-09-15 12:40:00,224.04,224.12,224.0,224.05,1800.0,183.0435,183.1089,183.0109,183.0517,1800.0
2020-09-15 12:45:00,224.03,224.07,223.7,223.8,2050.0,183.0354,183.068,182.7658,182.8475,2050.0
2020-09-15 12:50:00,223.74,223.76,223.62,223.67,1785.0,182.7984,182.8148,182.7004,182.7412,1785.0
2020-09-15 12:55:00,223.61,223.7,223.61,223.67,1369.0,182.6922,182.7658,182.6922,182.7412,1369.0
2020-09-15 13:00:00,223.6,223.7,223.48,223.7,2940.0,182.6841,182.7658,182.586,182.7658,2940.0
2020-09-15 13:05:00,223.72,224.14,223.66,223.67,6675.0,182.7821,183.1252,182.7331,182.7412,6675.0
2020-09-15 13:10:00,223.75,223.87,223.66,223.66,1900.0,182.8066,182.9046,182.7331,182.7331,1900.0
2020-09-15 13:15:00,223.64,223.7,223.43,223.43,700.0,182.7167,182.7658,182.5452,182.5452,700.0
2020-09-15 13:20:00,223.42,223.55,223.42,223.55,2695.0,182.537,182.6432,182.537,182.6432,2695.0
2020-09-15 13:25:00,223.51,223.51,223.04,223.05,3953.0,182.6105,182.6105,182.2265,182.2347,3953.0
2020-09-15 13:30:00,223.05,223.27,223.05,223.11,1600.0,182.2347,182.4144,182.2347,182.2837,1600.0
2020-09-15 13:35:00,223.13,223.14,222.73,222.81,2103.0,182.3001,182.3082,181.9733,182.0386,2103.0
2020-09-15 13:40:00,222.69,223.0,222.69,223.0,2052.0,181.9406,182.1938,181.9406,182.1938,2052.0
2020-09-15 13:45:00,222.94,222.94,222.7,222.76,2054.0,182.1448,182.1448,181.9487,181.9978,2054.0
2020-09-15 13:50:00,222.56,222.58,222.39,222.4,2501.0,181.8344,181.8507,181.6955,181.7036,2501.0
2020-09-15 13:55:00,222.45,222.65,222.35,222.65,3732.0,181.7445,181.9079,181.6628,181.9079,3732.0
2020-09-15 14:00:00,222.69,222.82,222.66,222.82,1874.0,181.9406,182.0468,181.9161,182.0468,1874.0
2020-09-15 14:05:00,222.83,222.89,222.72,222.76,3100.0,182.055,182.104,181.9651,181.9978,3100.0
2020-09-15 14:10:00,222.77,222.8,222.67,222.67,1115.0,182.0059,182.0304,181.9242,181.9242,1115.0
2020-09-15 14:15:00,222.64,222.84,222.59,222.74,1730.0,181.8997,182.0631,181.8589,181.9814,1730.0
2020-09-15 14:20:00,222.79,222.79,222.52,222.65,1301.0,182.0223,182.0223,181.8017,181.9079,1301.0
2020-09-15 14:25:00,222.64,222.89,222.59,222.59,1657.0,181.8997,182.104,181.8589,181.8589,1657.0
2020-09-15 14:30:00,222.59,222.72,222.46,222.62,2443.0,181.8589,181.9651,181.7527,181.8834,2443.0
2020-09-15 14:35:00,222.43,222.43,222.32,222.33,1100.0,181.7281,181.7281,181.6383,181.6464,1100.0
2020-09-15 14:40:00,222.29,222.47,222.19,222.43,2239.0,181.6138,181.7608,181.5321,181.7281,2239.0
2020-09-15 14:45:00,222.44,222.44,222.24,222.31,2386.0,181.7363,181.7363,181.5729,181.6301,2386.0
2020-09-15 14:50:00,222.37,222.46,222.37,222.41,1018.0,181.6791,181.7527,181.6791,181.7118,1018.0
2020-09-15 14:55:00,222.36,222.38,222.11,222.22,2500.0,181.671,181.6873,181.4667,181.5566,2500.0
2020-09-15 15:00:00,222.2,222.34,222.2,222.28,3265.0,181.5402,181.6546,181.5402,181.6056,3265.0
2020-09-15 15:05:00,222.2,222.37,222.2,222.2,3126.0,181.5402,181.6791,181.5402,181.5402,3126.0
2020-09-15 15:10:00,222.26,222.31,222.05,222.05,4501.0,181.5893,181.6301,181.4177,181.4177,4501.0
2020-09-15 15:15:00,222.01,222.01,221.86,221.87,3100.0,181.385,181.385,181.2625,181.2706,3100.0
2020-09-15 15:20:00,221.87,221.88,221.49,221.71,4682.0,181.2706,181.2788,180.9602,181.1399,4682.0
2020-09-15 15:25:00,221.75,221.75,221.3,221.31,3400.0,181.1726,181.1726,180.8049,180.8131,3400.0
2020-09-15 15:30:00,221.36,221.37,221.04,221.28,4797.0,180.8539,180.8621,180.5925,180.7886,4797.0
2020-09-15 15:35:00,221.27,221.32,220.9,220.96,4400.0,180.7804,180.8213,180.4781,180.5271,4400.0
2020-09-15 15:40:00,221.0,221.06,220.76,220.99,6008.0,180.5598,180.6088,180.3637,180.5517,6008.0
2020-09-15 15:45:00,220.91,221.09,220.86,221.04,9845.0,180.4863,180.6334,180.4454,180.5925,9845.0
2020-09-15 15:50:00,221.03,221.32,220.89,221.19,12496.0,180.5843,180.8213,180.4699,180.7151,12496.0
2020-09-15 15:55:00,221.16,221.26,220.9,220.91,33936.0,180.6905,180.7722,180.4781,180.4863,33936.0
2020-09-16 09:30:00,222.68,223.14,221.55,222.67,14241.0,181.9324,182.3082,181.0092,181.9242,14241.0
2020-09-16 09:35:00,222.98,222.98,222.47,222.61,1000.0,182.1775,182.1775,181.7608,181.8752,1000.0
2020-09-16 09:40:00,223.23,223.58,222.96,223.25,2488.0,182.3818,182.6677,182.1612,182.3981,2488.0
2020-09-16 09:45:00,223.17,224.56,223.17,224.56,3249.0,182.3327,183.4684,182.3327,183.4684,3249.0
2020-09-16 09:50:00,224.87,224.91,223.9,223.9,7481.0,183.7217,183.7543,182.9292,182.9292,7481.0
2020-09-16 09:55:00,224.06,225.0,224.06,225.0,8590.0,183.0599,183.8279,183.0599,183.8279,8590.0
2020-09-16 10:00:00,224.81,225.28,224.79,225.17,4389.0,183.6726,184.0566,183.6563,183.9668,4389.0
2020-09-16 10:05:00,225.31,225.48,224.51,224.75,3222.0,184.0811,184.22,183.4275,183.6236,3222.0
2020-09-16 10:10:00,224.66,225.2,224.53,225.13,2000.0,183.5501,183.9913,183.4439,183.9341,2000.0
2020-09-16 10:15:00,225.18,225.22,224.77,225.18,2389.0,183.9749,184.0076,183.64,183.9749,2389.0
2020-09-16 10:20:00,224.97,225.3,224.79,225.3,2891.0,183.8034,184.073,183.6563,184.073,2891.0
2020-09-16 10:25:00,225.22,225.33,225.06,225.06,1853.0,184.0076,184.0975,183.8769,183.8769,1853.0
2020-09-16 10:30:00,224.98,225.25,224.95,225.25,1971.0,183.8115,184.0321,183.787,184.0321,1971.0
2020-09-16 10:35:00,225.36,225.71,225.36,225.71,2196.0,184.122,184.408,184.122,184.408,2196.0
2020-09-16 10:40:00,225.57,225.75,225.34,225.34,2906.0,184.2936,184.4406,184.1057,184.1057,2906.0
2020-09-16 10:45:00,225.32,225.6,225.15,225.52,2512.0,184.0893,184.3181,183.9504,184.2527,2512.0
2020-09-16 10:50:00,225.51,225.75,225.2,225.4,6055.0,184.2445,184.4406,183.9913,184.1547,6055.0
2020-09-16 10:55:00,225.35,225.99,225.33,225.99,2800.0,184.1138,184.6367,184.0975,184.6367,2800.0
2020-09-16 11:00:00,225.84,225.99,225.7,225.92,3610.0,184.5142,184.6367,184.3998,184.5795,3610.0
2020-09-16 11:05:00,225.92,225.92,225.37,225.5,1902.0,184.5795,184.5795,184.1302,184.2364,1902.0
2020-09-16 11:10:00,225.69,225.79,225.53,225.65,1821.0,184.3916,184.4733,184.2609,184.3589,1821.0
2020-09-16 11:15:00,225.73,225.76,225.21,225.3,2506.0,184.4243,184.4488,183.9994,184.073,2506.0
2020-09-16 11:20:00,225.19,225.47,225.15,225.4,1923.0,183.9831,184.2119,183.9504,184.1547,1923.0
2020-09-16 11:25:00,225.28,225.41,225.25,225.37,1221.0,184.0566,184.1628,184.0321,184.1302,1221.0
2020-09-16 11:30:00,225.53,225.53,224.9,224.97,5409.0,184.2609,184.2609,183.7462,183.8034,5409.0
2020-09-16 11:35:00,224.98,224.98,224.33,224.51,6017.0,183.8115,183.8115,183.2805,183.4275,6017.0
2020-09-16 11:40:00,224.34,224.5,224.34,224.39,3891.0,183.2886,183.4194,183.2886,183.3295,3891.0
2020-09-16 11:45:00,224.34,224.81,224.34,224.8,5218.0,183.2886,183.6726,183.2886,183.6645,5218.0
2020-09-16 11:50:00,224.85,225.28,224.78,225.24,4538.0,183.7053,184.0566,183.6481,184.024,4538.0
2020-09-16 11:55:00,225.31,225.42,224.95,224.95,1301.0,184.0811,184.171,183.787,183.787,1301.0
2020-09-16 12:00:00,225.05,225.29,225.05,225.28,2242.0,183.8687,184.0648,183.8687,184.0566,2242.0
2020-09-16 12:05:00,225.2,225.2,224.63,224.64,3100.0,183.9913,183.9913,183.5256,183.5337,3100.0
2020-09-16 12:10:00,224.58,224.85,224.56,224.84,2516.0,183.4847,183.7053,183.4684,183.6971,2516.0
2020-09-16 12:15:00,224.81,224.9,224.76,224.8,2410.0,183.6726,183.7462,183.6318,183.6645,2410.0
2020-09-16 12:20:00,224.78,224.92,224.78,224.8,1420.0,183.6481,183.7625,183.6481,183.6645,1420.0
2020-09-16 12:25:00,224.86,224.86,224.69,224.74,1600.0,183.7135,183.7135,183.5746,183.6154,1600.0
2020-09-16 12:30:00,224.74,224.74,224.57,224.63,1100.0,183.6154,183.6154,183.4766,183.5256,1100.0
2020-09-16 12:35:00,224.64,224.84,224.58,224.7,2609.0,183.5337,183.6971,183.4847,183.5828,2609.0
2020-09-16 12:40:00,224.74,224.74,224.42,224.66,10594.0,183.6154,183.6154,183.354,183.5501,10594.0
2020-09-16 12:45:00,224.61,224.72,224.46,224.63,9502.0,183.5092,183.5991,183.3867,183.5256,9502.0
2020-09-16 12:50:00,224.56,224.56,224.33,224.45,2269.0,183.4684,183.4684,183.2805,183.3785,2269.0
2020-09-16 12:55:00,224.45,224.6,224.39,224.48,5964.0,183.3785,183.5011,183.3295,183.403,5964.0
2020-09-16 13:00:00,224.38,224.65,224.27,224.58,5150.0,183.3213,183.5419,183.2315,183.4847,5150.0
2020-09-16 13:05:00,224.52,224.84,224.49,224.64,3200.0,183.4357,183.6971,183.4112,183.5337,3200.0
2020-09-16 13:10:00,224.57,224.8,224.57,224.74,2500.0,183.4766,183.6645,183.4766,183.6154,2500.0
2020-09-16 13:15:00,224.64,224.66,224.52,224.66,2688.0,183.5337,183.5501,183.4357,183.5501,2688.0
2020-09-16 13:20:00,224.6,224.71,224.52,224.59,3113.0,183.5011,183.5909,183.4357,183.4929,3113.0
2020-09-16 13:25:00,224.6,224.74,224.56,224.64,3104.0,183.5011,183.6154,183.4684,183.5337,3104.0
2020-09-16 13:30:00,224.64,224.83,224.58,224.83,1139.0,183.5337,183.689,183.4847,183.689,1139.0
2020-09-16 13:35:00,224.8,224.8,224.55,224.62,3231.0,183.6645,183.6645,183.4602,183.5174,3231.0
2020-09-16 13:40:00,224.69,224.8,224.47,224.8,3150.0,183.5746,183.6645,183.3949,183.6645,3150.0
2020-09-16 13:45:00,224.7,224.71,224.63,224.7,1200.0,183.5828,183.5909,183.5256,183.5828,1200.0
2020-09-16 13:50:00,224.73,225.1,224.73,224.95,4502.0,183.6073,183.9096,183.6073,183.787,4502.0
2020-09-16 13:55:00,224.79,225.29,224.78,225.15,2185.0,183.6563,184.0648,183.6481,183.9504,2185.0
2020-09-16 14:00:00,224.96,225.28,224.96,224.97,1577.0,183.7952,184.0566,183.7952,183.8034,1577.0
2020-09-16 14:05:00,224.98,224.98,224.62,224.9,4955.0,183.8115,183.8115,183.5174,183.7462,4955.0
2020-09-16 14:10:00,224.96,225.0,224.73,224.96,2751.0,183.7952,183.8279,183.6073,183.7952,2751.0
2020-09-16 14:15:00,224.95,225.09,224.88,225.09,870.0,183.787,183.9014,183.7298,183.9014,870.0
2020-09-16 14:20:00,225.07,225.2,225.03,225.19,1300.0,183.8851,183.9913,183.8524,183.9831,1300.0
2020-09-16 14:25:00,225.19,225.25,224.96,224.97,1500.0,183.9831,184.0321,183.7952,183.8034,1500.0
2020-09-16 14:30:00,224.97,226.26,224.96,226.26,6614.0,183.8034,184.8573,183.7952,184.8573,6614.0
2020-09-16 14:35:00,226.11,226.11,225.42,225.48,3697.0,184.7348,184.7348,184.171,184.22,3697.0
2020-09-16 14:40:00,225.55,225.97,225.54,225.87,2700.0,184.2772,184.6204,184.2691,184.5387,2700.0
2020-09-16 14:45:00,225.94,225.98,225.77,225.8,3600.0,184.5959,184.6285,184.457,184.4815,3600.0
2020-09-16 14:50:00,225.82,225.93,225.72,225.91,2800.0,184.4978,184.5877,184.4161,184.5714,2800.0
2020-09-16 14:55:00,226.03,226.3,225.83,226.3,3200.0,184.6694,184.89,184.506,184.89,3200.0
2020-09-16 15:00:00,226.24,226.31,225.89,226.07,4900.0,184.841,184.8982,184.555,184.7021,4900.0
2020-09-16 15:05:00,226.03,226.03,225.49,225.5,4342.0,184.6694,184.6694,184.2282,184.2364,4342.0
2020-09-16 15:10:00,225.52,225.66,225.18,225.56,7752.0,184.2527,184.3671,183.9749,184.2854,7752.0
2020-09-16 15:15:00,225.48,225.78,225.42,225.67,4700.0,184.22,184.4651,184.171,184.3753,4700.0
2020-09-16 15:20:00,225.65,225.77,225.35,225.43,2702.0,184.3589,184.457,184.1138,184.1792,2702.0
2020-09-16 15:25:00,225.53,225.64,225.46,225.48,2714.0,184.2609,184.3508,184.2037,184.22,2714.0
2020-09-16 15:30:00,225.48,225.49,224.93,225.43,4039.0,184.22,184.2282,183.7707,184.1792,4039.0
2020-09-16 15:35:00,225.4,225.62,225.36,225.59,5042.0,184.1547,184.3344,184.122,184.3099,5042.0
2020-09-16 15:40:00,225.56,225.77,225.31,225.77,4470.0,184.2854,184.457,184.0811,184.457,4470.0
2020-09-16 15:45:00,225.79,226.07,225.68,225.82,10653.0,184.4733,184.7021,184.3834,184.4978,10653.0
2020-09-16 15:50:00,225.92,226.15,225.06,225.06,11348.0,184.5795,184.7674,183.8769,183.8769,11348.0
2020-09-16 15:55:00,225.07,225.07,224.47,224.51,44305.0,183.8851,183.8851,183.3949,183.4275,44305.0
2020-09-17 09:30:00,223.06,224.31,222.0,224.21,29372.0,182.2429,183.2641,181.3768,183.1824,29372.0
2020-09-17 09:35:00,224.52,225.12,223.95,224.68,1740.0,183.4357,183.9259,182.97,183.5664,1740.0
2020-09-17 09:40:00,224.76,225.02,224.32,224.46,4193.0,183.6318,183.8442,183.2723,183.3867,4193.0
2020-09-17 09:45:00,224.75,224.96,224.33,224.96,2011.0,183.6236,183.7952,183.2805,183.7952,2011.0
2020-09-17 09:50:00,224.95,225.27,224.58,224.59,4593.0,183.787,184.0485,183.4847,183.4929,4593.0
2020-09-17 09:55:00,224.42,224.57,223.3,223.75,1793.0,183.354,183.4766,182.4389,182.8066,1793.0
2020-09-17 10:00:00,223.74,224.44,223.74,224.41,4699.0,182.7984,183.3703,182.7984,183.3458,4699.0
2020-09-17 10:05:00,224.57,225.38,224.57,225.38,2797.0,183.4766,184.1383,183.4766,184.1383,2797.0
2020-09-17 10:10:00,225.38,226.11,225.25,225.37,4105.0,184.1383,184.7348,184.0321,184.1302,4105.0
2020-09-17 10:15:00,225.2,225.65,225.2,225.51,1746.0,183.9913,184.3589,183.9913,184.2445,1746.0
2020-09-17 10:20:00,225.56,225.56,224.87,224.88,1554.0,184.2854,184.2854,183.7217,183.7298,1554.0
2020-09-17 10:25:00,224.78,224.9,224.33,224.74,4616.0,183.6481,183.7462,183.2805,183.6154,4616.0
2020-09-17 10:30:00,224.76,224.76,224.04,224.14,1005.0,183.6318,183.6318,183.0435,183.1252,1005.0
2020-09-17 10:35:00,224.17,224.24,223.59,223.59,1223.0,183.1498,183.2069,182.6759,182.6759,1223.0
2020-09-17 10:40:00,223.33,223.33,222.42,222.42,2348.0,182.4635,182.4635,181.72,181.72,2348.0
2020-09-17 10:45:00,222.4,223.09,222.33,223.09,5234.0,181.7036,182.2674,181.6464,182.2674,5234.0
2020-09-17 10:50:00,223.1,223.1,222.73,222.95,1100.0,182.2755,182.2755,181.9733,182.153,1100.0
2020-09-17 10:55:00,222.58,222.85,222.15,222.15,1794.0,181.8507,182.0713,181.4994,181.4994,1794.0
2020-09-17 11:00:00,222.34,222.68,222.32,222.56,1211.0,181.6546,181.9324,181.6383,181.8344,1211.0
2020-09-17 11:05:00,222.57,222.57,222.14,222.32,2155.0,181.8425,181.8425,181.4912,181.6383,2155.0
2020-09-17 11:10:00,222.24,222.24,221.9,222.08,804.0,181.5729,181.5729,181.2951,181.4422,804.0
2020-09-17 11:15:00,222.15,222.32,222.15,222.29,1677.0,181.4994,181.6383,181.4994,181.6138,1677.0
2020-09-17 11:20:00,222.38,222.5,222.14,222.14,1701.0,181.6873,181.7853,181.4912,181.4912,1701.0
2020-09-17 11:25:00,222.16,222.2,222.0,222.2,1107.0,181.5076,181.5402,181.3768,181.5402,1107.0
2020-09-17 11:30:00,222.08,222.08,221.77,222.03,1700.0,181.4422,181.4422,181.1889,181.4013,1700.0
2020-09-17 11:35:00,222.07,222.07,221.74,221.87,1890.0,181.434,181.434,181.1644,181.2706,1890.0
2020-09-17 11:40:00,221.87,221.87,221.62,221.63,2102.0,181.2706,181.2706,181.0664,181.0745,2102.0
2020-09-17 11:45:00,221.44,221.63,221.44,221.63,2747.0,180.9193,181.0745,180.9193,181.0745,2747.0
2020-09-17 11:50:00,221.67,221.83,221.57,221.7,2012.0,181.1072,181.2379,181.0255,181.1317,2012.0
2020-09-17 11:55:00,221.74,221.74,221.3,221.5,1529.0,181.1644,181.1644,180.8049,180.9683,1529.0
2020-09-17 12:00:00,221.58,221.68,221.36,221.36,1929.0,181.0337,181.1154,180.8539,180.8539,1929.0
2020-09-17 12:05:00,221.35,221.63,221.35,221.44,1700.0,180.8458,181.0745,180.8458,180.9193,1700.0
2020-09-17 12:10:00,221.34,221.59,221.32,221.49,1500.0,180.8376,181.0419,180.8213,180.9602,1500.0
2020-09-17 12:15:00,221.31,221.31,220.77,220.77,2085.0,180.8131,180.8131,180.3719,180.3719,2085.0
2020-09-17 12:20:00,220.96,220.96,220.51,220.51,1719.0,180.5271,180.5271,180.1595,180.1595,1719.0
2020-09-17 12:25:00,220.58,220.74,220.1,220.22,3575.0,180.2167,180.3474,179.8245,179.9226,3575.0
2020-09-17 12:30:00,220.28,221.02,220.28,220.82,11784.0,179.9716,180.5762,179.9716,180.4128,11784.0
2020-09-17 12:35:00,221.0,221.43,220.75,221.43,9668.0,180.5598,180.9111,180.3556,180.9111,9668.0
2020-09-17 12:40:00,221.26,221.3,221.1,221.17,4007.0,180.7722,180.8049,180.6415,180.6987,4007.0
2020-09-17 12:45:00,221.08,221.48,221.04,221.34,3548.0,180.6252,180.952,180.5925,180.8376,3548.0
2020-09-17 12:50:00,221.29,221.49,221.23,221.46,1604.0,180.7968,180.9602,180.7477,180.9356,1604.0
2020-09-17 12:55:00,221.4,221.53,221.36,221.36,1769.0,180.8866,180.9928,180.8539,180.8539,1769.0
2020-09-17 13:00:00,221.31,221.31,220.89,220.89,1221.0,180.8131,180.8131,180.4699,180.4699,1221.0
2020-09-17 13:05:00,220.96,221.45,220.96,221.39,1828.0,180.5271,180.9275,180.5271,180.8785,1828.0
2020-09-17 13:10:00,221.26,221.26,220.84,220.85,1994.0,180.7722,180.7722,180.4291,180.4373,1994.0
2020-09-17 13:15:00,221.04,221.09,220.89,220.99,1731.0,180.5925,180.6334,180.4699,180.5517,1731.0
2020-09-17 13:20:00,221.05,221.1,220.86,220.9,1100.0,180.6007,180.6415,180.4454,180.4781,1100.0
2020-09-17 13:25:00,220.8,220.93,220.8,220.81,801.0,180.3964,180.5026,180.3964,180.4046,801.0
2020-09-17 13:30:00,220.83,220.83,220.72,220.8,1200.0,180.4209,180.4209,180.3311,180.3964,1200.0
2020-09-17 13:35:00,220.85,220.85,220.63,220.63,700.0,180.4373,180.4373,180.2575,180.2575,700.0
2020-09-17 13:40:00,220.66,220.78,220.51,220.7,1531.0,180.282,180.3801,180.1595,180.3147,1531.0
2020-09-17 13:45:00,220.63,220.75,220.57,220.75,800.0,180.2575,180.3556,180.2085,180.3556,800.0
2020-09-17 13:50:00,220.71,220.76,220.66,220.72,1777.0,180.3229,180.3637,180.282,180.3311,1777.0
2020-09-17 13:55:00,220.65,220.67,220.45,220.45,913.0,180.2739,180.2902,180.1105,180.1105,913.0
2020-09-17 14:00:00,220.47,220.47,220.32,220.45,1627.0,180.1268,180.1268,180.0043,180.1105,1627.0
2020-09-17 14:05:00,220.41,220.79,220.41,220.79,2055.0,180.0778,180.3882,180.0778,180.3882,2055.0
2020-09-17 14:10:00,220.83,221.35,220.83,221.2,4580.0,180.4209,180.8458,180.4209,180.7232,4580.0
2020-09-17 14:15:00,221.24,221.43,221.21,221.25,1830.0,180.7559,180.9111,180.7314,180.7641,1830.0
2020-09-17 14:20:00,221.31,221.35,221.24,221.33,1952.0,180.8131,180.8458,180.7559,180.8294,1952.0
2020-09-17 14:25:00,221.16,221.37,221.16,221.37,2600.0,180.6905,180.8621,180.6905,180.8621,2600.0
2020-09-17 14:30:00,221.25,221.48,221.13,221.34,810.0,180.7641,180.952,180.666,180.8376,810.0
2020-09-17 14:35:00,221.28,221.32,221.05,221.05,700.0,180.7886,180.8213,180.6007,180.6007,700.0
2020-09-17 14:40:00,221.08,221.32,221.02,221.32,1313.0,180.6252,180.8213,180.5762,180.8213,1313.0
2020-09-17 14:45:00,221.32,221.4,221.09,221.29,1790.0,180.8213,180.8866,180.6334,180.7968,1790.0
2020-09-17 14:50:00,221.28,221.42,221.28,221.38,389.0,180.7886,180.903,180.7886,180.8703,389.0
2020-09-17 14:55:00,221.36,221.42,221.2,221.31,2749.0,180.8539,180.903,180.7232,180.8131,2749.0
2020-09-17 15:00:00,221.3,221.35,221.2,221.3,4528.0,180.8049,180.8458,180.7232,180.8049,4528.0
2020-09-17 15:05:00,221.3,221.64,221.3,221.64,2500.0,180.8049,181.0827,180.8049,181.0827,2500.0
2020-09-17 15:10:00,221.7,221.88,221.69,221.73,1647.0,181.1317,181.2788,181.1236,181.1562,1647.0
2020-09-17 15:15:00,221.69,221.84,221.61,221.63,3355.0,181.1236,181.2461,181.0582,181.0745,3355.0
2020-09-17 15:20:00,221.6,221.76,221.49,221.51,2517.0,181.05,181.1808,180.9602,180.9765,2517.0
2020-09-17 15:25:00,221.45,221.51,221.29,221.33,3500.0,180.9275,180.9765,180.7968,180.8294,3500.0
2020-09-17 15:30:00,221.4,221.99,221.4,221.84,3120.0,180.8866,181.3687,180.8866,181.2461,3120.0
2020-09-17 15:35:00,221.92,222.33,221.91,222.33,5367.0,181.3115,181.6464,181.3033,181.6464,5367.0
2020-09-17 15:40:00,222.59,222.8,222.49,222.5,5678.0,181.8589,182.0304,181.7772,181.7853,5678.0
2020-09-17 15:45:00,222.56,222.77,222.28,222.73,7652.0,181.8344,182.0059,181.6056,181.9733,7652.0
2020-09-17 15:50:00,222.82,222.94,222.53,222.64,14085.0,182.0468,182.1448,181.8098,181.8997,14085.0
2020-09-17 15:55:00,222.69,222.69,221.86,222.46,63781.0,181.9406,181.9406,181.2625,181.7527,63781.0
2020-09-18 09:30:00,220.45,221.74,220.45,221.49,137554.0,180.1105,181.1644,180.1105,180.9602,137554.0
2020-09-18 09:35:00,221.67,221.67,220.93,221.33,2208.0,181.1072,181.1072,180.5026,180.8294,2208.0
2020-09-18 09:40:00,221.01,221.85,220.88,221.47,2416.0,180.568,181.2543,180.4618,180.9438,2416.0
2020-09-18 09:45:00,221.18,221.42,220.65,221.01,1840.0,180.7069,180.903,180.2739,180.568,1840.0
2020-09-18 09:50:00,221.13,221.31,220.9,221.26,1600.0,180.666,180.8131,180.4781,180.7722,1600.0
2020-09-18 09:55:00,221.21,221.21,220.36,220.5,2203.0,180.7314,180.7314,180.0369,180.1513,2203.0
2020-09-18 10:00:00,221.0,221.0,219.64,219.64,3815.0,180.5598,180.5598,179.4487,179.4487,3815.0
2020-09-18 10:05:00,219.55,219.94,219.36,219.36,3244.0,179.3752,179.6938,179.2199,179.2199,3244.0
2020-09-18 10:10:00,219.32,219.66,219.11,219.11,3929.0,179.1872,179.465,179.0157,179.0157,3929.0
2020-09-18 10:15:00,219.14,219.87,219.04,219.77,4955.0,179.0402,179.6366,178.9585,179.5549,4955.0
2020-09-18 10:20:00,219.81,219.89,219.34,219.34,2001.0,179.5876,179.6529,179.2036,179.2036,2001.0
2020-09-18 10:25:00,219.31,219.99,219.31,219.81,3869.0,179.1791,179.7346,179.1791,179.5876,3869.0
2020-09-18 10:30:00,219.83,220.16,219.72,220.06,7019.0,179.6039,179.8735,179.514,179.7918,7019.0
2020-09-18 10:35:00,219.98,220.09,219.66,219.98,3052.0,179.7265,179.8163,179.465,179.7265,3052.0
2020-09-18 10:40:00,220.1,220.13,219.88,219.98,3426.0,179.8245,179.849,179.6448,179.7265,3426.0
2020-09-18 10:45:00,219.73,219.98,219.62,219.92,3999.0,179.5222,179.7265,179.4323,179.6774,3999.0
2020-09-18 10:50:00,219.96,220.58,219.96,220.37,4032.0,179.7101,180.2167,179.7101,180.0451,4032.0
2020-09-18 10:55:00,220.6,221.13,220.6,220.81,2597.0,180.233,180.666,180.233,180.4046,2597.0
2020-09-18 11:00:00,220.82,221.64,220.8,221.33,1000.0,180.4128,181.0827,180.3964,180.8294,1000.0
2020-09-18 11:05:00,221.56,221.8,221.45,221.77,1402.0,181.0173,181.2134,180.9275,181.1889,1402.0
2020-09-18 11:10:00,221.88,221.96,221.61,221.83,3276.0,181.2788,181.3442,181.0582,181.2379,3276.0
2020-09-18 11:15:00,221.9,222.21,220.95,220.95,3511.0,181.2951,181.5484,180.519,180.519,3511.0
2020-09-18 11:20:00,220.96,221.36,220.75,220.75,2903.0,180.5271,180.8539,180.3556,180.3556,2903.0
2020-09-18 11:25:00,220.98,221.69,220.91,221.25,3020.0,180.5435,181.1236,180.4863,180.7641,3020.0
2020-09-18 11:30:00,221.52,221.54,221.41,221.54,1234.0,180.9847,181.001,180.8948,181.001,1234.0
2020-09-18 11:35:00,221.55,221.87,221.4,221.67,2712.0,181.0092,181.2706,180.8866,181.1072,2712.0
2020-09-18 11:40:00,221.54,221.57,221.36,221.36,800.0,181.001,181.0255,180.8539,180.8539,800.0
2020-09-18 11:45:00,221.42,221.77,221.33,221.67,5824.0,180.903,181.1889,180.8294,181.1072,5824.0
2020-09-18 11:50:00,221.62,221.83,221.46,221.76,2916.0,181.0664,181.2379,180.9356,181.1808,2916.0
2020-09-18 11:55:00,221.89,221.89,221.56,221.56,1809.0,181.287,181.287,181.0173,181.0173,1809.0
2020-09-18 12:00:00,221.75,221.76,221.39,221.5,2156.0,181.1726,181.1808,180.8785,180.9683,2156.0
2020-09-18 12:05:00,221.5,221.8,221.49,221.62,1503.0,180.9683,181.2134,180.9602,181.0664,1503.0
2020-09-18 12:10:00,221.68,221.87,221.44,221.81,1650.0,181.1154,181.2706,180.9193,181.2216,1650.0
2020-09-18 12:15:00,221.8,222.02,221.74,221.8,2300.0,181.2134,181.3932,181.1644,181.2134,2300.0
2020-09-18 12:20:00,221.77,221.77,221.23,221.45,1984.0,181.1889,181.1889,180.7477,180.9275,1984.0
2020-09-18 12:25:00,221.34,221.58,221.19,221.55,2788.0,180.8376,181.0337,180.7151,181.0092,2788.0
2020-09-18 12:30:00,221.37,221.61,221.28,221.28,1009.0,180.8621,181.0582,180.7886,180.7886,1009.0
2020-09-18 12:35:00,221.39,221.67,221.28,221.52,5337.0,180.8785,181.1072,180.7886,180.9847,5337.0
2020-09-18 12:40:00,221.52,221.6,221.31,221.51,4305.0,180.9847,181.05,180.8131,180.9765,4305.0
2020-09-18 12:45:00,221.43,221.66,221.35,221.56,7379.0,180.9111,181.099,180.8458,181.0173,7379.0
2020-09-18 12:50:00,221.49,221.92,221.42,221.58,3329.0,180.9602,181.3115,180.903,181.0337,3329.0
2020-09-18 12:55:00,221.77,222.05,221.67,221.72,2026.0,181.1889,181.4177,181.1072,181.1481,2026.0
2020-09-18 13:00:00,221.73,221.73,221.4,221.43,2507.0,181.1562,181.1562,180.8866,180.9111,2507.0
2020-09-18 13:05:00,221.43,221.95,221.43,221.95,2133.0,180.9111,181.336,180.9111,181.336,2133.0
2020-09-18 13:10:00,221.73,221.82,221.46,221.56,2817.0,181.1562,181.2298,180.9356,181.0173,2817.0
2020-09-18 13:15:00,221.51,221.51,220.95,221.06,1810.0,180.9765,180.9765,180.519,180.6088,1810.0
2020-09-18 13:20:00,221.08,221.22,220.93,221.03,2635.0,180.6252,180.7396,180.5026,180.5843,2635.0
2020-09-18 13:25:00,220.98,221.05,220.53,220.77,4233.0,180.5435,180.6007,180.1758,180.3719,4233.0
2020-09-18 13:30:00,220.64,220.64,219.87,220.39,2926.0,180.2657,180.2657,179.6366,180.0614,2926.0
2020-09-18 13:35:00,220.55,220.55,219.99,220.35,3690.0,180.1922,180.1922,179.7346,180.0288,3690.0
2020-09-18 13:40:00,220.45,220.45,220.13,220.13,1485.0,180.1105,180.1105,179.849,179.849,1485.0
2020-09-18 13:45:00,220.15,220.33,220.13,220.33,1900.0,179.8654,180.0124,179.849,180.0124,1900.0
2020-09-18 13:50:00,220.44,220.66,220.26,220.66,10603.0,180.1023,180.282,179.9552,180.282,10603.0
2020-09-18 13:55:00,220.54,220.76,220.32,220.76,3424.0,180.184,180.3637,180.0043,180.3637,3424.0
2020-09-18 14:00:00,220.8,220.92,220.3,220.5,3192.0,180.3964,180.4945,179.9879,180.1513,3192.0
2020-09-18 14:05:00,220.43,220.64,220.3,220.56,3495.0,180.0941,180.2657,179.9879,180.2003,3495.0
2020-09-18 14:10:00,220.49,220.63,220.45,220.56,1978.0,180.1431,180.2575,180.1105,180.2003,1978.0
2020-09-18 14:15:00,220.39,220.41,219.76,219.76,1530.0,180.0614,180.0778,179.5467,179.5467,1530.0
2020-09-18 14:20:00,219.92,220.53,219.92,220.49,2426.0,179.6774,180.1758,179.6774,180.1431,2426.0
2020-09-18 14:25:00,220.49,220.92,220.38,220.84,2260.0,180.1431,180.4945,180.0533,180.4291,2260.0
2020-09-18 14:30:00,220.82,221.1,220.61,221.09,2453.0,180.4128,180.6415,180.2412,180.6334,2453.0
2020-09-18 14:35:00,221.14,221.14,220.76,220.86,2155.0,180.6742,180.6742,180.3637,180.4454,2155.0
2020-09-18 14:40:00,220.8,220.87,220.37,220.45,2436.0,180.3964,180.4536,180.0451,180.1105,2436.0
2020-09-18 14:45:00,220.48,220.63,220.31,220.56,3178.0,180.135,180.2575,179.9961,180.2003,3178.0
2020-09-18 14:50:00,220.47,220.56,220.36,220.36,4147.0,180.1268,180.2003,180.0369,180.0369,4147.0
2020-09-18 14:55:00,220.31,220.58,220.25,220.58,3030.0,179.9961,180.2167,179.9471,180.2167,3030.0
2020-09-18 15:00:00,220.57,220.71,220.48,220.55,2000.0,180.2085,180.3229,180.135,180.1922,2000.0
2020-09-18 15:05:00,220.51,220.62,220.35,220.5,4591.0,180.1595,180.2494,180.0288,180.1513,4591.0
2020-09-18 15:10:00,220.53,221.11,220.51,220.98,12180.0,180.1758,180.6497,180.1595,180.5435,12180.0
2020-09-18 15:15:00,221.06,221.14,220.93,220.99,3570.0,180.6088,180.6742,180.5026,180.5517,3570.0
2020-09-18 15:20:00,221.04,221.27,220.92,221.13,4917.0,180.5925,180.7804,180.4945,180.666,4917.0
2020-09-18 15:25:00,221.21,221.71,221.19,221.59,5436.0,180.7314,181.1399,180.7151,181.0419,5436.0
2020-09-18 15:30:00,221.62,221.65,221.2,221.47,3944.0,181.0664,181.0909,180.7232,180.9438,3944.0
2020-09-18 15:35:00,221.38,221.78,221.27,221.78,8597.0,180.8703,181.1971,180.7804,181.1971,8597.0
2020-09-18 15:40:00,221.68,221.98,221.58,221.62,5725.0,181.1154,181.3605,181.0337,181.0664,5725.0
2020-09-18 15:45:00,221.65,221.82,221.41,221.41,8008.0,181.0909,181.2298,180.8948,180.8948,8008.0
2020-09-18 15:50:00,221.26,221.28,220.7,220.97,22404.0,180.7722,180.7886,180.3147,180.5353,22404.0
2020-09-18 15:55:00,220.91,221.27,220.85,220.85,51630.0,180.4863,180.7804,180.4373,180.4373,51630.0
2020-09-21 09:30:00,220.15,223.97,218.45,218.54,14238.0,179.8654,182.9863,178.4764,178.55,14238.0
2020-09-21 09:35:00,218.69,219.49,218.06,219.24,6667.0,178.6725,179.3261,178.1578,179.1219,6667.0
2020-09-21 09:40:00,218.84,218.84,217.03,217.03,3642.0,178.7951,178.7951,177.3163,177.3163,3642.0
2020-09-21 09:45:00,217.06,217.37,215.79,216.1,6364.0,177.3408,177.5941,176.3032,176.5565,6364.0
2020-09-21 09:50:00,216.18,216.66,215.33,216.66,13884.0,176.6218,177.014,175.9274,177.014,13884.0
2020-09-21 09:55:00,216.41,217.25,215.94,216.34,9226.0,176.8097,177.496,176.4257,176.7525,9226.0
2020-09-21 10:00:00,216.34,216.89,215.87,216.25,19516.0,176.7525,177.2019,176.3685,176.679,19516.0
2020-09-21 10:05:00,216.37,217.15,216.33,217.15,2713.0,176.7771,177.4143,176.7444,177.4143,2713.0
2020-09-21 10:10:00,216.92,217.43,216.82,217.19,3205.0,177.2264,177.6431,177.1447,177.447,3205.0
2020-09-21 10:15:00,217.13,217.84,216.83,217.13,4668.0,177.398,177.9781,177.1529,177.398,4668.0
2020-09-21 10:20:00,216.9,217.39,216.79,216.93,5359.0,177.2101,177.6104,177.1202,177.2346,5359.0
2020-09-21 10:25:00,216.96,218.02,216.66,218.02,6085.0,177.2591,178.1251,177.014,178.1251,6085.0
2020-09-21 10:30:00,217.93,219.11,217.81,218.68,5941.0,178.0516,179.0157,177.9535,178.6644,5941.0
2020-09-21 10:35:00,218.5,219.13,217.97,219.02,5250.0,178.5173,179.032,178.0843,178.9421,5250.0
2020-09-21 10:40:00,219.02,220.04,218.97,220.04,5570.0,178.9421,179.7755,178.9013,179.7755,5570.0
2020-09-21 10:45:00,220.33,220.88,220.13,220.65,5497.0,180.0124,180.4618,179.849,180.2739,5497.0
2020-09-21 10:50:00,220.57,220.63,220.37,220.56,4664.0,180.2085,180.2575,180.0451,180.2003,4664.0
2020-09-21 10:55:00,220.68,220.68,220.26,220.26,2720.0,180.2984,180.2984,179.9552,179.9552,2720.0
2020-09-21 11:00:00,220.23,220.76,220.15,220.52,8296.0,179.9307,180.3637,179.8654,180.1677,8296.0
2020-09-21 11:05:00,220.45,220.6,220.31,220.36,2501.0,180.1105,180.233,179.9961,180.0369,2501.0
2020-09-21 11:10:00,220.42,220.57,220.22,220.33,2400.0,180.086,180.2085,179.9226,180.0124,2400.0
2020-09-21 11:15:00,220.22,220.36,219.61,219.97,2600.0,179.9226,180.0369,179.4242,179.7183,2600.0
2020-09-21 11:20:00,220.08,220.08,219.43,219.5,4300.0,179.8082,179.8082,179.2771,179.3343,4300.0
2020-09-21 11:25:00,219.54,219.54,218.88,218.94,4872.0,179.367,179.367,178.8278,178.8768,4872.0
2020-09-21 11:30:00,218.97,219.25,218.42,218.69,4504.0,178.9013,179.13,178.4519,178.6725,4504.0
2020-09-21 11:35:00,218.53,218.63,218.26,218.48,2600.0,178.5418,178.6235,178.3212,178.5009,2600.0
2020-09-21 11:40:00,218.4,218.87,218.4,218.67,2203.0,178.4356,178.8196,178.4356,178.6562,2203.0
2020-09-21 11:45:00,218.62,218.95,218.48,218.73,3951.0,178.6153,178.8849,178.5009,178.7052,3951.0
2020-09-21 11:50:00,218.61,218.92,218.53,218.67,4546.0,178.6072,178.8604,178.5418,178.6562,4546.0
2020-09-21 11:55:00,218.56,218.95,218.53,218.53,3313.0,178.5663,178.8849,178.5418,178.5418,3313.0
2020-09-21 12:00:00,218.58,218.93,218.57,218.85,2215.0,178.5826,178.8686,178.5745,178.8032,2215.0
2020-09-21 12:05:00,218.77,218.77,218.31,218.37,4157.0,178.7379,178.7379,178.3621,178.4111,4157.0
2020-09-21 12:10:00,218.36,218.58,218.27,218.42,3821.0,178.4029,178.5826,178.3294,178.4519,3821.0
2020-09-21 12:15:00,218.31,218.36,217.79,217.93,4476.0,178.3621,178.4029,177.9372,178.0516,4476.0
2020-09-21 12:20:00,218.09,218.52,217.89,218.42,5239.0,178.1823,178.5336,178.0189,178.4519,5239.0
2020-09-21 12:25:00,218.42,218.59,218.34,218.35,1801.0,178.4519,178.5908,178.3866,178.3947,1801.0
2020-09-21 12:30:00,218.02,218.19,217.95,218.17,2715.0,178.1251,178.264,178.0679,178.2477,2715.0
2020-09-21 12:35:00,218.17,218.31,218.13,218.31,600.0,178.2477,178.3621,178.215,178.3621,600.0
2020-09-21 12:40:00,218.17,218.56,218.14,218.36,3476.0,178.2477,178.5663,178.2232,178.4029,3476.0
2020-09-21 12:45:00,218.39,218.41,218.13,218.39,2500.0,178.4274,178.4438,178.215,178.4274,2500.0
2020-09-21 12:50:00,218.43,218.43,218.05,218.12,2401.0,178.4601,178.4601,178.1496,178.2068,2401.0
2020-09-21 12:55:00,218.23,218.35,218.12,218.31,3101.0,178.2967,178.3947,178.2068,178.3621,3101.0
2020-09-21 13:00:00,218.33,218.37,218.03,218.32,3592.0,178.3784,178.4111,178.1333,178.3702,3592.0
2020-09-21 13:05:00,218.18,218.24,217.95,217.95,4236.0,178.2558,178.3049,178.0679,178.0679,4236.0
2020-09-21 13:10:00,217.89,218.42,217.82,218.21,8069.0,178.0189,178.4519,177.9617,178.2804,8069.0
2020-09-21 13:15:00,218.4,218.42,217.95,218.0,6812.0,178.4356,178.4519,178.0679,178.1088,6812.0
2020-09-21 13:20:00,218.02,218.14,217.95,218.09,3117.0,178.1251,178.2232,178.0679,178.1823,3117.0
2020-09-21 13:25:00,218.1,218.42,218.04,218.31,8836.0,178.1905,178.4519,178.1415,178.3621,8836.0
2020-09-21 13:30:00,218.18,218.51,218.18,218.3,5193.0,178.2558,178.5255,178.2558,178.3539,5193.0
2020-09-21 13:35:00,218.37,218.46,218.28,218.37,4309.0,178.4111,178.4846,178.3375,178.4111,4309.0
2020-09-21 13:40:00,218.42,218.42,217.49,217.49,7147.0,178.4519,178.4519,177.6921,177.6921,7147.0
2020-09-21 13:45:00,217.43,217.54,216.93,216.94,2936.0,177.6431,177.733,177.2346,177.2427,2936.0
2020-09-21 13:50:00,216.84,217.04,216.74,216.77,2800.0,177.161,177.3244,177.0793,177.1039,2800.0
2020-09-21 13:55:00,216.66,216.84,216.57,216.58,3162.0,177.014,177.161,176.9405,176.9486,3162.0
2020-09-21 14:00:00,216.5,216.7,216.26,216.31,3369.0,176.8833,177.0467,176.6872,176.728,3369.0
2020-09-21 14:05:00,216.3,216.36,215.85,216.12,4778.0,176.7199,176.7689,176.3522,176.5728,4778.0
2020-09-21 14:10:00,216.06,216.23,215.96,215.96,2602.0,176.5238,176.6627,176.4421,176.4421,2602.0
2020-09-21 14:15:00,216.11,216.4,215.98,216.08,1900.0,176.5646,176.8016,176.4584,176.5401,1900.0
2020-09-21 14:20:00,216.13,216.46,216.13,216.26,2599.0,176.581,176.8506,176.581,176.6872,2599.0
2020-09-21 14:25:00,216.18,216.34,216.03,216.08,3028.0,176.6218,176.7525,176.4993,176.5401,3028.0
2020-09-21 14:30:00,215.98,215.98,215.51,215.6,4201.0,176.4584,176.4584,176.0744,176.148,4201.0
2020-09-21 14:35:00,215.65,215.71,215.53,215.62,3100.0,176.1888,176.2378,176.0908,176.1643,3100.0
2020-09-21 14:40:00,215.63,215.88,215.59,215.59,2624.0,176.1725,176.3767,176.1398,176.1398,2624.0
2020-09-21 14:45:00,215.51,215.53,214.73,214.73,4690.0,176.0744,176.0908,175.4372,175.4372,4690.0
2020-09-21 14:50:00,214.84,215.13,214.48,214.54,7555.0,175.527,175.764,175.2329,175.2819,7555.0
2020-09-21 14:55:00,214.6,214.93,214.58,214.74,3781.0,175.3309,175.6006,175.3146,175.4453,3781.0
2020-09-21 15:00:00,214.63,215.35,214.63,215.27,6291.0,175.3554,175.9437,175.3554,175.8783,6291.0
2020-09-21 15:05:00,215.22,215.8,215.15,215.8,5477.0,175.8375,176.3114,175.7803,176.3114,5477.0
2020-09-21 15:10:00,215.73,216.12,215.63,216.03,7724.0,176.2542,176.5728,176.1725,176.4993,7724.0
2020-09-21 15:15:00,216.18,216.25,215.7,215.77,10673.0,176.6218,176.679,176.2297,176.2868,10673.0
2020-09-21 15:20:00,215.84,216.37,215.8,216.08,4908.0,176.344,176.7771,176.3114,176.5401,4908.0
2020-09-21 15:25:00,216.12,216.28,215.88,216.26,9861.0,176.5728,176.7035,176.3767,176.6872,9861.0
2020-09-21 15:30:00,216.28,216.53,216.2,216.45,14174.0,176.7035,176.9078,176.6382,176.8424,14174.0
2020-09-21 15:35:00,216.44,216.76,216.37,216.47,9608.0,176.8342,177.0957,176.7771,176.8588,9608.0
2020-09-21 15:40:00,216.45,216.55,215.92,216.31,12202.0,176.8424,176.9241,176.4094,176.728,12202.0
2020-09-21 15:45:00,216.33,216.39,216.09,216.21,22487.0,176.7444,176.7934,176.5483,176.6463,22487.0
2020-09-21 15:50:00,216.11,216.51,216.06,216.06,33029.0,176.5646,176.8914,176.5238,176.5238,33029.0
2020-09-21 15:55:00,216.08,216.32,215.79,216.29,73138.0,176.5401,176.7362,176.3032,176.7117,73138.0
2020-09-22 09:30:00,216.18,218.73,216.18,218.57,8834.0,176.6218,178.7052,176.6218,178.5745,8834.0
2020-09-22 09:35:00,218.46,218.5,217.95,218.47,6743.0,178.4846,178.5173,178.0679,178.4928,6743.0
2020-09-22 09:40:00,219.0,219.46,218.66,219.08,1649.0,178.9258,179.3016,178.648,178.9912,1649.0
2020-09-22 09:45:00,219.28,219.4,218.45,218.53,1800.0,179.1546,179.2526,178.4764,178.5418,1800.0
2020-09-22 09:50:00,218.06,218.06,217.31,217.56,6744.0,178.1578,178.1578,177.545,177.7493,6744.0
2020-09-22 09:55:00,217.67,218.0,217.44,217.45,1900.0,177.8392,178.1088,177.6513,177.6594,1900.0
2020-09-22 10:00:00,217.41,218.17,217.06,217.95,2202.0,177.6267,178.2477,177.3408,178.0679,2202.0
2020-09-22 10:05:00,217.76,218.6,217.75,218.6,9297.0,177.9127,178.599,177.9045,178.599,9297.0
2020-09-22 10:10:00,218.36,218.91,218.36,218.91,6405.0,178.4029,178.8523,178.4029,178.8523,6405.0
2020-09-22 10:15:00,218.98,220.25,218.86,219.87,4205.0,178.9095,179.9471,178.8114,179.6366,4205.0
2020-09-22 10:20:00,220.03,220.19,219.7,220.18,4682.0,179.7673,179.898,179.4977,179.8899,4682.0
2020-09-22 10:25:00,220.09,220.23,219.95,220.03,1000.0,179.8163,179.9307,179.702,179.7673,1000.0
2020-09-22 10:30:00,220.17,220.17,219.69,220.01,1200.0,179.8817,179.8817,179.4895,179.751,1200.0
2020-09-22 10:35:00,219.64,219.64,219.46,219.46,943.0,179.4487,179.4487,179.3016,179.3016,943.0
2020-09-22 10:40:00,219.64,219.82,219.14,219.14,2500.0,179.4487,179.5957,179.0402,179.0402,2500.0
2020-09-22 10:45:00,219.13,219.15,218.62,219.08,1791.0,179.032,179.0483,178.6153,178.9912,1791.0
2020-09-22 10:50:00,219.0,219.59,219.0,219.27,4211.0,178.9258,179.4078,178.9258,179.1464,4211.0
2020-09-22 10:55:00,219.4,219.56,219.0,219.0,4413.0,179.2526,179.3833,178.9258,178.9258,4413.0
2020-09-22 11:00:00,218.99,219.27,218.9,219.08,8000.0,178.9176,179.1464,178.8441,178.9912,8000.0
2020-09-22 11:05:00,219.0,219.0,218.28,218.52,6395.0,178.9258,178.9258,178.3375,178.5336,6395.0
2020-09-22 11:10:00,218.57,218.66,218.43,218.43,1300.0,178.5745,178.648,178.4601,178.4601,1300.0
2020-09-22 11:15:00,218.57,218.57,218.46,218.49,400.0,178.5745,178.5745,178.4846,178.5091,400.0
2020-09-22 11:20:00,218.64,218.9,218.64,218.78,1000.0,178.6317,178.8441,178.6317,178.7461,1000.0
2020-09-22 11:25:00,218.84,219.0,218.53,218.71,6653.0,178.7951,178.9258,178.5418,178.6889,6653.0
2020-09-22 11:30:00,218.87,218.95,218.36,218.36,4502.0,178.8196,178.8849,178.4029,178.4029,4502.0
2020-09-22 11:35:00,218.21,218.21,217.79,218.07,4538.0,178.2804,178.2804,177.9372,178.166,4538.0
2020-09-22 11:40:00,218.15,218.37,218.15,218.34,1200.0,178.2313,178.4111,178.2313,178.3866,1200.0
2020-09-22 11:45:00,218.41,218.77,218.37,218.54,4547.0,178.4438,178.7379,178.4111,178.55,4547.0
2020-09-22 11:50:00,218.53,218.78,218.5,218.57,4785.0,178.5418,178.7461,178.5173,178.5745,4785.0
2020-09-22 11:55:00,218.61,218.9,218.54,218.82,2723.0,178.6072,178.8441,178.55,178.7787,2723.0
2020-09-22 12:00:00,218.87,219.06,218.76,219.06,4325.0,178.8196,178.9748,178.7297,178.9748,4325.0
2020-09-22 12:05:00,219.18,219.24,218.97,219.05,1757.0,179.0729,179.1219,178.9013,178.9666,1757.0
2020-09-22 12:10:00,218.85,218.97,218.85,218.95,1942.0,178.8032,178.9013,178.8032,178.8849,1942.0
2020-09-22 12:15:00,218.94,218.95,218.77,218.91,4049.0,178.8768,178.8849,178.7379,178.8523,4049.0
2020-09-22 12:20:00,218.92,219.02,218.85,219.01,2718.0,178.8604,178.9421,178.8032,178.934,2718.0
2020-09-22 12:25:00,219.13,219.2,219.06,219.12,1715.0,179.032,179.0892,178.9748,179.0238,1715.0
2020-09-22 12:30:00,219.18,219.19,219.02,219.02,1939.0,179.0729,179.081,178.9421,178.9421,1939.0
2020-09-22 12:35:00,219.01,219.21,218.99,219.01,3518.0,178.934,179.0974,178.9176,178.934,3518.0
2020-09-22 12:40:00,218.9,218.9,218.8,218.8,600.0,178.8441,178.8441,178.7624,178.7624,600.0
2020-09-22 12:45:00,218.87,219.11,218.81,219.05,5289.0,178.8196,179.0157,178.7706,178.9666,5289.0
2020-09-22 12:50:00,219.0,219.0,218.76,218.8,700.0,178.9258,178.9258,178.7297,178.7624,700.0
2020-09-22 12:55:00,218.7,218.7,218.12,218.37,5500.0,178.6807,178.6807,178.2068,178.4111,5500.0
2020-09-22 13:00:00,218.34,218.45,218.2,218.36,4353.0,178.3866,178.4764,178.2722,178.4029,4353.0
2020-09-22 13:05:00,218.36,218.77,218.36,218.66,1450.0,178.4029,178.7379,178.4029,178.648,1450.0
2020-09-22 13:10:00,218.63,218.91,218.63,218.87,2081.0,178.6235,178.8523,178.6235,178.8196,2081.0
2020-09-22 13:15:00,218.82,218.98,218.82,218.98,600.0,178.7787,178.9095,178.7787,178.9095,600.0
2020-09-22 13:20:00,218.92,219.23,218.92,219.23,3419.0,178.8604,179.1137,178.8604,179.1137,3419.0
2020-09-22 13:25:00,219.34,219.49,219.26,219.42,3250.0,179.2036,179.3261,179.1382,179.2689,3250.0
2020-09-22 13:30:00,219.45,219.68,219.39,219.52,1600.0,179.2935,179.4814,179.2444,179.3506,1600.0
2020-09-22 13:35:00,219.65,219.69,219.51,219.64,2218.0,179.4569,179.4895,179.3425,179.4487,2218.0
2020-09-22 13:40:00,219.64,219.73,219.53,219.61,3107.0,179.4487,179.5222,179.3588,179.4242,3107.0
2020-09-22 13:45:00,219.66,219.69,219.42,219.43,1952.0,179.465,179.4895,179.2689,179.2771,1952.0
2020-09-22 13:50:00,219.47,219.57,219.32,219.39,13009.0,179.3098,179.3915,179.1872,179.2444,13009.0
2020-09-22 13:55:00,219.48,219.48,219.29,219.29,4988.0,179.318,179.318,179.1627,179.1627,4988.0
2020-09-22 14:00:00,219.31,219.62,219.26,219.51,1900.0,179.1791,179.4323,179.1382,179.3425,1900.0
2020-09-22 14:05:00,219.43,219.63,219.35,219.42,4089.0,179.2771,179.4405,179.2117,179.2689,4089.0
2020-09-22 14:10:00,219.44,219.53,219.31,219.38,2304.0,179.2853,179.3588,179.1791,179.2363,2304.0
2020-09-22 14:15:00,219.38,219.41,219.01,219.03,3076.0,179.2363,179.2608,178.934,178.9503,3076.0
2020-09-22 14:20:00,219.04,219.05,218.88,218.98,2700.0,178.9585,178.9666,178.8278,178.9095,2700.0
2020-09-22 14:25:00,218.98,219.01,218.86,218.86,931.0,178.9095,178.934,178.8114,178.8114,931.0
2020-09-22 14:30:00,218.92,219.04,218.76,219.04,3369.0,178.8604,178.9585,178.7297,178.9585,3369.0
2020-09-22 14:35:00,219.2,219.42,219.2,219.42,314.0,179.0892,179.2689,179.0892,179.2689,314.0
2020-09-22 14:40:00,219.4,219.4,219.15,219.15,1744.0,179.2526,179.2526,179.0483,179.0483,1744.0
2020-09-22 14:45:00,219.2,219.23,219.13,219.21,1980.0,179.0892,179.1137,179.032,179.0974,1980.0
2020-09-22 14:50:00,219.19,219.23,219.04,219.23,2300.0,179.081,179.1137,178.9585,179.1137,2300.0
2020-09-22 14:55:00,219.16,219.26,219.11,219.26,5811.0,179.0565,179.1382,179.0157,179.1382,5811.0
2020-09-22 15:00:00,219.25,219.28,219.08,219.25,8498.0,179.13,179.1546,178.9912,179.13,8498.0
2020-09-22 15:05:00,219.29,219.33,219.01,219.11,2279.0,179.1627,179.1954,178.934,179.0157,2279.0
2020-09-22 15:10:00,219.1,219.28,219.1,219.18,2246.0,179.0075,179.1546,179.0075,179.0729,2246.0
2020-09-22 15:15:00,219.18,219.6,219.15,219.44,3064.0,179.0729,179.416,179.0483,179.2853,3064.0
2020-09-22 15:20:00,219.36,219.43,219.15,219.25,3336.0,179.2199,179.2771,179.0483,179.13,3336.0
2020-09-22 15:25:00,219.32,219.53,219.25,219.32,2214.0,179.1872,179.3588,179.13,179.1872,2214.0
2020-09-22 15:30:00,219.37,219.37,219.08,219.15,14300.0,179.2281,179.2281,178.9912,179.0483,14300.0
2020-09-22 15:35:00,219.13,219.81,219.07,219.81,5336.0,179.032,179.5876,178.983,179.5876,5336.0
2020-09-22 15:40:00,219.79,220.05,219.61,219.89,16114.0,179.5712,179.7837,179.4242,179.6529,16114.0
2020-09-22 15:45:00,219.89,220.07,219.69,219.74,19328.0,179.6529,179.8,179.4895,179.5304,19328.0
2020-09-22 15:50:00,219.75,219.75,219.02,219.19,24938.0,179.5386,179.5386,178.9421,179.081,24938.0
2020-09-22 15:55:00,219.2,219.48,219.1,219.32,41803.0,179.0892,179.318,179.0075,179.1872,41803.0
2020-09-23 09:30:00,218.57,218.74,216.23,218.16,12042.0,178.5745,178.7134,176.6627,178.2395,12042.0
2020-09-23 09:35:00,218.11,218.18,216.68,216.83,3801.0,178.1987,178.2558,177.0303,177.1529,3801.0
2020-09-23 09:40:00,217.09,217.12,216.29,217.12,4142.0,177.3653,177.3898,176.7117,177.3898,4142.0
2020-09-23 09:45:00,217.14,217.74,216.82,217.74,2919.0,177.4062,177.8964,177.1447,177.8964,2919.0
2020-09-23 09:50:00,217.69,217.7,216.76,217.05,3975.0,177.8555,177.8637,177.0957,177.3326,3975.0
2020-09-23 09:55:00,216.99,217.29,216.71,217.29,5343.0,177.2836,177.5287,177.0548,177.5287,5343.0
2020-09-23 10:00:00,217.11,217.61,216.93,217.53,4766.0,177.3816,177.7901,177.2346,177.7248,4766.0
2020-09-23 10:05:00,217.35,217.35,216.78,216.83,4839.0,177.5777,177.5777,177.112,177.1529,4839.0
2020-09-23 10:10:00,216.78,217.17,216.61,217.07,6419.0,177.112,177.4307,176.9731,177.349,6419.0
2020-09-23 10:15:00,217.09,217.33,216.98,217.28,3108.0,177.3653,177.5614,177.2754,177.5205,3108.0
2020-09-23 10:20:00,217.15,217.42,216.77,216.92,2959.0,177.4143,177.6349,177.1039,177.2264,2959.0
2020-09-23 10:25:00,216.93,217.04,216.85,216.93,2224.0,177.2346,177.3244,177.1692,177.2346,2224.0
2020-09-23 10:30:00,216.98,216.98,216.4,216.54,6718.0,177.2754,177.2754,176.8016,176.9159,6718.0
2020-09-23 10:35:00,216.54,216.76,216.15,216.57,11375.0,176.9159,177.0957,176.5973,176.9405,11375.0
2020-09-23 10:40:00,216.64,216.98,216.61,216.97,1947.0,176.9976,177.2754,176.9731,177.2673,1947.0
2020-09-23 10:45:00,217.04,217.04,216.51,216.59,3200.0,177.3244,177.3244,176.8914,176.9568,3200.0
2020-09-23 10:50:00,216.7,216.93,216.65,216.73,6025.0,177.0467,177.2346,177.0058,177.0712,6025.0
2020-09-23 10:55:00,216.73,216.73,216.27,216.48,5602.0,177.0712,177.0712,176.6953,176.8669,5602.0
2020-09-23 11:00:00,216.39,216.56,216.29,216.55,2100.0,176.7934,176.9323,176.7117,176.9241,2100.0
2020-09-23 11:05:00,216.58,216.63,216.26,216.26,2800.0,176.9486,176.9895,176.6872,176.6872,2800.0
2020-09-23 11:10:00,216.31,216.45,216.31,216.33,1500.0,176.728,176.8424,176.728,176.7444,1500.0
2020-09-23 11:15:00,216.36,216.42,216.11,216.11,1586.0,176.7689,176.8179,176.5646,176.5646,1586.0
2020-09-23 11:20:00,215.99,215.99,215.72,215.79,1680.0,176.4666,176.4666,176.246,176.3032,1680.0
2020-09-23 11:25:00,215.64,215.79,215.3,215.35,4883.0,176.1806,176.3032,175.9028,175.9437,4883.0
2020-09-23 11:30:00,215.35,215.89,215.35,215.89,2037.0,175.9437,176.3849,175.9437,176.3849,2037.0
2020-09-23 11:35:00,215.97,215.97,215.77,215.93,2945.0,176.4502,176.4502,176.2868,176.4176,2945.0
2020-09-23 11:40:00,215.95,215.97,215.65,215.65,3118.0,176.4339,176.4502,176.1888,176.1888,3118.0
2020-09-23 11:45:00,215.63,215.68,215.54,215.59,2421.0,176.1725,176.2133,176.0989,176.1398,2421.0
2020-09-23 11:50:00,215.58,215.75,215.41,215.54,3516.0,176.1316,176.2705,175.9927,176.0989,3516.0
2020-09-23 11:55:00,215.59,215.77,215.56,215.66,2459.0,176.1398,176.2868,176.1153,176.197,2459.0
2020-09-23 12:00:00,215.51,215.69,215.45,215.59,1703.0,176.0744,176.2215,176.0254,176.1398,1703.0
2020-09-23 12:05:00,215.64,215.65,215.48,215.5,1377.0,176.1806,176.1888,176.0499,176.0663,1377.0
2020-09-23 12:10:00,215.53,215.59,215.5,215.52,1032.0,176.0908,176.1398,176.0663,176.0826,1032.0
2020-09-23 12:15:00,215.47,215.47,215.11,215.11,1714.0,176.0417,176.0417,175.7476,175.7476,1714.0
2020-09-23 12:20:00,215.11,215.19,214.93,215.14,2060.0,175.7476,175.813,175.6006,175.7721,2060.0
2020-09-23 12:25:00,215.2,215.3,215.12,215.3,1700.0,175.8211,175.9028,175.7558,175.9028,1700.0
2020-09-23 12:30:00,215.28,215.35,215.24,215.29,2107.0,175.8865,175.9437,175.8538,175.8947,2107.0
2020-09-23 12:35:00,215.33,215.75,215.33,215.72,5500.0,175.9274,176.2705,175.9274,176.246,5500.0
2020-09-23 12:40:00,215.8,215.91,215.47,215.54,2100.0,176.3114,176.4012,176.0417,176.0989,2100.0
2020-09-23 12:45:00,215.52,215.69,215.36,215.66,12484.0,176.0826,176.2215,175.9519,176.197,12484.0
2020-09-23 12:50:00,215.62,215.62,215.5,215.5,3721.0,176.1643,176.1643,176.0663,176.0663,3721.0
2020-09-23 12:55:00,215.57,215.86,215.41,215.76,18057.0,176.1234,176.3604,175.9927,176.2787,18057.0
2020-09-23 13:00:00,215.82,216.3,215.62,216.1,13179.0,176.3277,176.7199,176.1643,176.5565,13179.0
2020-09-23 13:05:00,216.09,216.24,216.08,216.17,3750.0,176.5483,176.6708,176.5401,176.6136,3750.0
2020-09-23 13:10:00,216.3,216.46,216.18,216.46,2008.0,176.7199,176.8506,176.6218,176.8506,2008.0
2020-09-23 13:15:00,216.43,216.67,216.4,216.46,4716.0,176.8261,177.0222,176.8016,176.8506,4716.0
2020-09-23 13:20:00,216.56,216.65,216.49,216.51,1602.0,176.9323,177.0058,176.8751,176.8914,1602.0
2020-09-23 13:25:00,216.52,216.52,216.28,216.3,1800.0,176.8996,176.8996,176.7035,176.7199,1800.0
2020-09-23 13:30:00,216.27,216.27,215.97,216.07,7097.0,176.6953,176.6953,176.4502,176.5319,7097.0
2020-09-23 13:35:00,215.91,215.91,215.55,215.55,2348.0,176.4012,176.4012,176.1071,176.1071,2348.0
2020-09-23 13:40:00,215.43,215.51,215.33,215.43,4302.0,176.0091,176.0744,175.9274,176.0091,4302.0
2020-09-23 13:45:00,215.42,215.47,215.24,215.43,2503.0,176.0009,176.0417,175.8538,176.0091,2503.0
2020-09-23 13:50:00,215.37,215.52,215.28,215.47,4510.0,175.96,176.0826,175.8865,176.0417,4510.0
2020-09-23 13:55:00,215.55,215.72,215.43,215.72,2687.0,176.1071,176.246,176.0091,176.246,2687.0
2020-09-23 14:00:00,215.55,215.63,215.47,215.63,4101.0,176.1071,176.1725,176.0417,176.1725,4101.0
2020-09-23 14:05:00,215.66,215.66,215.47,215.56,2124.0,176.197,176.197,176.0417,176.1153,2124.0
2020-09-23 14:10:00,215.48,215.66,215.42,215.66,2151.0,176.0499,176.197,176.0009,176.197,2151.0
2020-09-23 14:15:00,215.38,215.38,214.61,214.68,6897.0,175.9682,175.9682,175.3391,175.3963,6897.0
2020-09-23 14:20:00,214.69,214.77,214.42,214.46,3634.0,175.4045,175.4698,175.1839,175.2166,3634.0
2020-09-23 14:25:00,214.44,214.57,214.4,214.44,4263.0,175.2002,175.3064,175.1675,175.2002,4263.0
2020-09-23 14:30:00,214.57,214.59,214.4,214.59,2700.0,175.3064,175.3228,175.1675,175.3228,2700.0
2020-09-23 14:35:00,214.46,214.54,214.4,214.48,3509.0,175.2166,175.2819,175.1675,175.2329,3509.0
2020-09-23 14:40:00,214.47,214.63,214.38,214.47,6120.0,175.2247,175.3554,175.1512,175.2247,6120.0
2020-09-23 14:45:00,214.49,214.53,214.34,214.5,3916.0,175.2411,175.2737,175.1185,175.2492,3916.0
2020-09-23 14:50:00,214.51,214.51,214.29,214.29,1807.0,175.2574,175.2574,175.0777,175.0777,1807.0
2020-09-23 14:55:00,214.29,214.39,214.2,214.36,5288.0,175.0777,175.1594,175.0041,175.1349,5288.0
2020-09-23 15:00:00,214.32,214.46,213.61,213.61,5039.0,175.1022,175.2166,174.5221,174.5221,5039.0
2020-09-23 15:05:00,213.69,213.8,213.38,213.51,4980.0,174.5875,174.6773,174.3342,174.4404,4980.0
2020-09-23 15:10:00,213.17,213.53,213.13,213.29,3840.0,174.1626,174.4567,174.1299,174.2607,3840.0
2020-09-23 15:15:00,213.29,213.33,212.81,212.98,4267.0,174.2607,174.2933,173.8685,174.0074,4267.0
2020-09-23 15:20:00,212.96,212.96,212.57,212.57,2829.0,173.991,173.991,173.6724,173.6724,2829.0
2020-09-23 15:25:00,212.64,213.3,212.57,213.3,4580.0,173.7296,174.2688,173.6724,174.2688,4580.0
2020-09-23 15:30:00,213.24,213.56,213.02,213.52,7914.0,174.2198,174.4812,174.0401,174.4486,7914.0
2020-09-23 15:35:00,213.48,213.53,213.19,213.36,7936.0,174.4159,174.4567,174.179,174.3178,7936.0
2020-09-23 15:40:00,213.43,213.52,213.23,213.31,6965.0,174.375,174.4486,174.2116,174.277,6965.0
2020-09-23 15:45:00,213.32,213.41,212.9,213.38,10324.0,174.2852,174.3587,173.942,174.3342,10324.0
2020-09-23 15:50:00,213.12,213.17,212.92,213.0,21329.0,174.1218,174.1626,173.9584,174.0237,21329.0
2020-09-23 15:55:00,213.0,213.22,212.8,212.91,45350.0,174.0237,174.2035,173.8603,173.9502,45350.0
2020-09-24 09:30:00,213.77,214.65,213.52,213.77,9125.0,174.6528,175.3718,174.4486,174.6528,9125.0
2020-09-24 09:35:00,213.98,214.51,213.53,213.55,4326.0,174.8244,175.2574,174.4567,174.4731,4326.0
2020-09-24 09:40:00,213.67,214.1,213.67,213.9,2525.0,174.5711,174.9224,174.5711,174.759,2525.0
2020-09-24 09:45:00,214.32,215.16,214.32,214.84,4738.0,175.1022,175.7885,175.1022,175.527,4738.0
2020-09-24 09:50:00,215.06,216.32,214.95,216.13,9746.0,175.7068,176.7362,175.6169,176.581,9746.0
2020-09-24 09:55:00,215.87,216.18,215.43,215.52,3930.0,176.3685,176.6218,176.0091,176.0826,3930.0
2020-09-24 10:00:00,215.79,216.21,215.69,215.69,2318.0,176.3032,176.6463,176.2215,176.2215,2318.0
2020-09-24 10:05:00,216.0,216.35,215.91,216.35,2901.0,176.4748,176.7607,176.4012,176.7607,2901.0
2020-09-24 10:10:00,216.66,216.67,216.36,216.59,1331.0,177.014,177.0222,176.7689,176.9568,1331.0
2020-09-24 10:15:00,216.91,216.94,216.47,216.51,2000.0,177.2182,177.2427,176.8588,176.8914,2000.0
2020-09-24 10:20:00,216.27,216.9,216.27,216.49,2015.0,176.6953,177.2101,176.6953,176.8751,2015.0
2020-09-24 10:25:00,216.66,216.7,216.35,216.56,2642.0,177.014,177.0467,176.7607,176.9323,2642.0
2020-09-24 10:30:00,216.49,216.49,215.91,215.91,4152.0,176.8751,176.8751,176.4012,176.4012,4152.0
2020-09-24 10:35:00,215.8,215.86,215.34,215.34,1400.0,176.3114,176.3604,175.9355,175.9355,1400.0
2020-09-24 10:40:00,215.39,215.72,215.35,215.51,2488.0,175.9764,176.246,175.9437,176.0744,2488.0
2020-09-24 10:45:00,215.56,216.18,215.56,215.75,2898.0,176.1153,176.6218,176.1153,176.2705,2898.0
2020-09-24 10:50:00,215.55,216.24,215.54,216.16,4857.0,176.1071,176.6708,176.0989,176.6055,4857.0
2020-09-24 10:55:00,216.0,216.53,215.88,216.5,2550.0,176.4748,176.9078,176.3767,176.8833,2550.0
2020-09-24 11:00:00,216.52,216.57,216.19,216.29,1317.0,176.8996,176.9405,176.63,176.7117,1317.0
2020-09-24 11:05:00,216.06,216.11,215.99,216.0,2100.0,176.5238,176.5646,176.4666,176.4748,2100.0
2020-09-24 11:10:00,216.23,216.36,215.92,216.36,2384.0,176.6627,176.7689,176.4094,176.7689,2384.0
2020-09-24 11:15:00,216.24,216.28,215.79,216.02,1400.0,176.6708,176.7035,176.3032,176.4911,1400.0
2020-09-24 11:20:00,216.03,216.19,215.76,215.8,2208.0,176.4993,176.63,176.2787,176.3114,2208.0
2020-09-24 11:25:00,215.96,215.96,215.42,215.43,2801.0,176.4421,176.4421,176.0009,176.0091,2801.0
2020-09-24 11:30:00,215.42,215.55,215.31,215.31,5923.0,176.0009,176.1071,175.911,175.911,5923.0
2020-09-24 11:35:00,215.31,215.6,215.3,215.6,1300.0,175.911,176.148,175.9028,176.148,1300.0
2020-09-24 11:40:00,215.61,215.93,215.61,215.81,1552.0,176.1561,176.4176,176.1561,176.3195,1552.0
2020-09-24 11:45:00,215.62,215.66,215.52,215.65,1940.0,176.1643,176.197,176.0826,176.1888,1940.0
2020-09-24 11:50:00,215.73,216.07,215.72,215.92,3874.0,176.2542,176.5319,176.246,176.4094,3874.0
2020-09-24 11:55:00,215.94,216.21,215.92,216.05,2800.0,176.4257,176.6463,176.4094,176.5156,2800.0
2020-09-24 12:00:00,216.01,216.28,216.0,216.02,2309.0,176.4829,176.7035,176.4748,176.4911,2309.0
2020-09-24 12:05:00,216.15,216.3,216.14,216.26,5248.0,176.5973,176.7199,176.5891,176.6872,5248.0
2020-09-24 12:10:00,216.27,216.65,216.16,216.48,2457.0,176.6953,177.0058,176.6055,176.8669,2457.0
2020-09-24 12:15:00,216.43,216.69,216.37,216.69,1501.0,176.8261,177.0385,176.7771,177.0385,1501.0
2020-09-24 12:20:00,216.75,216.75,216.52,216.54,1551.0,177.0875,177.0875,176.8996,176.9159,1551.0
2020-09-24 12:25:00,216.7,217.69,216.7,216.83,11377.0,177.0467,177.8555,177.0467,177.1529,11377.0
2020-09-24 12:30:00,216.84,216.86,216.5,216.55,1905.0,177.161,177.1774,176.8833,176.9241,1905.0
2020-09-24 12:35:00,216.53,216.53,216.19,216.34,3200.0,176.9078,176.9078,176.63,176.7525,3200.0
2020-09-24 12:40:00,216.25,216.4,216.25,216.37,1335.0,176.679,176.8016,176.679,176.7771,1335.0
2020-09-24 12:45:00,216.44,216.44,215.62,215.63,13132.0,176.8342,176.8342,176.1643,176.1725,13132.0
2020-09-24 12:50:00,215.66,216.53,215.65,216.53,11151.0,176.197,176.9078,176.1888,176.9078,11151.0
2020-09-24 12:55:00,216.33,216.58,216.33,216.49,2600.0,176.7444,176.9486,176.7444,176.8751,2600.0
2020-09-24 13:00:00,216.39,216.39,216.05,216.12,2764.0,176.7934,176.7934,176.5156,176.5728,2764.0
2020-09-24 13:05:00,215.98,216.18,215.98,216.16,500.0,176.4584,176.6218,176.4584,176.6055,500.0
2020-09-24 13:10:00,216.2,216.34,216.19,216.29,1500.0,176.6382,176.7525,176.63,176.7117,1500.0
2020-09-24 13:15:00,216.46,216.53,216.33,216.34,1401.0,176.8506,176.9078,176.7444,176.7525,1401.0
2020-09-24 13:20:00,216.32,216.51,216.32,216.33,1458.0,176.7362,176.8914,176.7362,176.7444,1458.0
2020-09-24 13:25:00,216.28,216.57,216.22,216.48,4094.0,176.7035,176.9405,176.6545,176.8669,4094.0
2020-09-24 13:30:00,216.64,217.14,216.53,217.14,2600.0,176.9976,177.4062,176.9078,177.4062,2600.0
2020-09-24 13:35:00,217.01,217.11,216.75,216.84,3252.0,177.2999,177.3816,177.0875,177.161,3252.0
2020-09-24 13:40:00,216.96,217.0,216.76,216.82,2274.0,177.2591,177.2918,177.0957,177.1447,2274.0
2020-09-24 13:45:00,216.79,216.88,216.62,216.62,2051.0,177.1202,177.1937,176.9813,176.9813,2051.0
2020-09-24 13:50:00,216.58,216.85,216.57,216.73,2166.0,176.9486,177.1692,176.9405,177.0712,2166.0
2020-09-24 13:55:00,216.54,216.64,216.38,216.45,2200.0,176.9159,176.9976,176.7852,176.8424,2200.0
2020-09-24 14:00:00,216.55,216.6,216.29,216.33,1446.0,176.9241,176.965,176.7117,176.7444,1446.0
2020-09-24 14:05:00,216.11,216.11,215.9,215.9,900.0,176.5646,176.5646,176.3931,176.3931,900.0
2020-09-24 14:10:00,215.5,215.68,215.34,215.51,1300.0,176.0663,176.2133,175.9355,176.0744,1300.0
2020-09-24 14:15:00,215.45,215.65,215.14,215.17,1800.0,176.0254,176.1888,175.7721,175.7966,1800.0
2020-09-24 14:20:00,215.2,215.39,215.2,215.21,1300.0,175.8211,175.9764,175.8211,175.8293,1300.0
2020-09-24 14:25:00,215.23,215.58,215.22,215.58,3209.0,175.8457,176.1316,175.8375,176.1316,3209.0
2020-09-24 14:30:00,215.56,215.89,215.54,215.89,2802.0,176.1153,176.3849,176.0989,176.3849,2802.0
2020-09-24 14:35:00,215.89,215.89,215.57,215.79,5380.0,176.3849,176.3849,176.1234,176.3032,5380.0
2020-09-24 14:40:00,215.8,215.92,215.58,215.58,3359.0,176.3114,176.4094,176.1316,176.1316,3359.0
2020-09-24 14:45:00,215.55,215.55,215.13,215.13,2800.0,176.1071,176.1071,175.764,175.764,2800.0
2020-09-24 14:50:00,215.14,215.35,215.13,215.29,3084.0,175.7721,175.9437,175.764,175.8947,3084.0
2020-09-24 14:55:00,215.33,215.33,214.99,215.03,5083.0,175.9274,175.9274,175.6496,175.6823,5083.0
2020-09-24 15:00:00,215.28,215.38,215.22,215.22,9233.0,175.8865,175.9682,175.8375,175.8375,9233.0
2020-09-24 15:05:00,215.26,215.43,214.98,214.99,4116.0,175.8702,176.0091,175.6414,175.6496,4116.0
2020-09-24 15:10:00,214.54,214.65,214.43,214.65,2605.0,175.2819,175.3718,175.192,175.3718,2605.0
2020-09-24 15:15:00,214.52,214.69,214.29,214.42,3327.0,175.2656,175.4045,175.0777,175.1839,3327.0
2020-09-24 15:20:00,214.43,214.43,213.67,213.77,3502.0,175.192,175.192,174.5711,174.6528,3502.0
2020-09-24 15:25:00,213.87,213.98,213.68,213.89,4000.0,174.7345,174.8244,174.5793,174.7509,4000.0
2020-09-24 15:30:00,213.93,214.33,213.8,214.18,5540.0,174.7835,175.1103,174.6773,174.9878,5540.0
2020-09-24 15:35:00,214.14,214.32,213.83,214.28,5900.0,174.9551,175.1022,174.7018,175.0695,5900.0
2020-09-24 15:40:00,214.3,214.63,214.2,214.56,4051.0,175.0858,175.3554,175.0041,175.2983,4051.0
2020-09-24 15:45:00,214.51,214.88,214.39,214.4,5540.0,175.2574,175.5597,175.1594,175.1675,5540.0
2020-09-24 15:50:00,214.44,214.79,214.44,214.79,10200.0,175.2002,175.4862,175.2002,175.4862,10200.0
2020-09-24 15:55:00,214.72,214.87,214.34,214.64,29628.0,175.429,175.5515,175.1185,175.3636,29628.0
2020-09-25 09:30:00,212.91,214.42,212.48,214.42,18494.0,173.9502,175.1839,173.5989,175.1839,18494.0
2020-09-25 09:35:00,214.54,214.72,214.28,214.72,1259.0,175.2819,175.429,175.0695,175.429,1259.0
2020-09-25 09:40:00,214.76,215.46,214.74,215.18,2138.0,175.4617,176.0336,175.4453,175.8048,2138.0
2020-09-25 09:45:00,215.72,216.04,215.41,215.9,1800.0,176.246,176.5074,175.9927,176.3931,1800.0
2020-09-25 09:50:00,215.81,216.03,215.38,215.54,4269.0,176.3195,176.4993,175.9682,176.0989,4269.0
2020-09-25 09:55:00,215.39,215.39,214.85,214.85,2661.0,175.9764,175.9764,175.5352,175.5352,2661.0
2020-09-25 10:00:00,214.75,215.6,214.75,215.6,3621.0,175.4535,176.148,175.4535,176.148,3621.0
2020-09-25 10:05:00,215.65,215.65,215.25,215.5,2067.0,176.1888,176.1888,175.862,176.0663,2067.0
2020-09-25 10:10:00,215.3,215.3,214.59,214.76,1550.0,175.9028,175.9028,175.3228,175.4617,1550.0
2020-09-25 10:15:00,214.76,215.06,214.7,215.06,1305.0,175.4617,175.7068,175.4126,175.7068,1305.0
2020-09-25 10:20:00,215.14,215.54,215.14,215.37,800.0,175.7721,176.0989,175.7721,175.96,800.0
2020-09-25 10:25:00,215.31,215.49,215.21,215.21,3113.0,175.911,176.0581,175.8293,175.8293,3113.0
2020-09-25 10:30:00,215.14,215.26,214.75,214.75,8008.0,175.7721,175.8702,175.4535,175.4535,8008.0
2020-09-25 10:35:00,214.8,215.33,214.69,215.33,3322.0,175.4943,175.9274,175.4045,175.9274,3322.0
2020-09-25 10:40:00,215.41,215.53,215.06,215.37,1051.0,175.9927,176.0908,175.7068,175.96,1051.0
2020-09-25 10:45:00,215.45,215.45,215.19,215.31,1331.0,176.0254,176.0254,175.813,175.911,1331.0
2020-09-25 10:50:00,215.19,215.55,215.19,215.47,1300.0,175.813,176.1071,175.813,176.0417,1300.0
2020-09-25 10:55:00,215.38,215.53,215.3,215.38,1200.0,175.9682,176.0908,175.9028,175.9682,1200.0
2020-09-25 11:00:00,215.45,215.45,215.31,215.31,600.0,176.0254,176.0254,175.911,175.911,600.0
2020-09-25 11:05:00,215.36,215.46,215.22,215.46,1193.0,175.9519,176.0336,175.8375,176.0336,1193.0
2020-09-25 11:10:00,215.35,216.08,215.34,215.84,16455.0,175.9437,176.5401,175.9355,176.344,16455.0
2020-09-25 11:15:00,215.91,216.4,215.87,216.23,14582.0,176.4012,176.8016,176.3685,176.6627,14582.0
2020-09-25 11:20:00,216.39,216.52,216.22,216.31,8474.0,176.7934,176.8996,176.6545,176.728,8474.0
2020-09-25 11:25:00,216.33,216.52,216.23,216.23,1615.0,176.7444,176.8996,176.6627,176.6627,1615.0
2020-09-25 11:30:00,216.38,216.38,216.0,216.0,3139.0,176.7852,176.7852,176.4748,176.4748,3139.0
2020-09-25 11:35:00,215.95,216.15,215.84,215.92,7364.0,176.4339,176.5973,176.344,176.4094,7364.0
2020-09-25 11:40:00,215.96,216.33,215.87,216.0,9698.0,176.4421,176.7444,176.3685,176.4748,9698.0
2020-09-25 11:45:00,215.94,216.27,215.94,216.27,4900.0,176.4257,176.6953,176.4257,176.6953,4900.0
2020-09-25 11:50:00,216.13,216.4,216.13,216.4,1011.0,176.581,176.8016,176.581,176.8016,1011.0
2020-09-25 11:55:00,216.4,216.75,216.24,216.25,12094.0,176.8016,177.0875,176.6708,176.679,12094.0
2020-09-25 12:00:00,216.16,216.32,216.16,216.23,1140.0,176.6055,176.7362,176.6055,176.6627,1140.0
2020-09-25 12:05:00,216.32,216.51,216.31,216.45,1782.0,176.7362,176.8914,176.728,176.8424,1782.0
2020-09-25 12:10:00,216.25,216.3,216.1,216.15,1513.0,176.679,176.7199,176.5565,176.5973,1513.0
2020-09-25 12:15:00,216.22,216.41,216.21,216.31,1340.0,176.6545,176.8097,176.6463,176.728,1340.0
2020-09-25 12:20:00,216.32,216.45,216.16,216.16,1740.0,176.7362,176.8424,176.6055,176.6055,1740.0
2020-09-25 12:25:00,216.24,216.24,215.97,216.04,7814.0,176.6708,176.6708,176.4502,176.5074,7814.0
2020-09-25 12:30:00,216.14,216.21,216.07,216.15,1114.0,176.5891,176.6463,176.5319,176.5973,1114.0
2020-09-25 12:35:00,216.22,216.46,216.18,216.38,4100.0,176.6545,176.8506,176.6218,176.7852,4100.0
2020-09-25 12:40:00,216.4,216.4,216.15,216.2,2270.0,176.8016,176.8016,176.5973,176.6382,2270.0
2020-09-25 12:45:00,216.33,216.33,215.94,215.94,2122.0,176.7444,176.7444,176.4257,176.4257,2122.0
2020-09-25 12:50:00,216.0,216.24,215.94,216.19,4600.0,176.4748,176.6708,176.4257,176.63,4600.0
2020-09-25 12:55:00,216.22,216.4,216.22,216.38,500.0,176.6545,176.8016,176.6545,176.7852,500.0
2020-09-25 13:00:00,216.28,216.28,216.18,216.25,2500.0,176.7035,176.7035,176.6218,176.679,2500.0
2020-09-25 13:05:00,216.38,216.83,216.37,216.81,1300.0,176.7852,177.1529,176.7771,177.1365,1300.0
2020-09-25 13:10:00,216.65,216.99,216.65,216.99,1703.0,177.0058,177.2836,177.0058,177.2836,1703.0
2020-09-25 13:15:00,217.01,217.28,217.01,217.11,1841.0,177.2999,177.5205,177.2999,177.3816,1841.0
2020-09-25 13:20:00,217.33,217.5,217.33,217.45,1816.0,177.5614,177.7003,177.5614,177.6594,1816.0
2020-09-25 13:25:00,217.38,217.38,217.11,217.22,1444.0,177.6022,177.6022,177.3816,177.4715,1444.0
2020-09-25 13:30:00,217.27,217.42,217.22,217.31,2407.0,177.5124,177.6349,177.4715,177.545,2407.0
2020-09-25 13:35:00,217.33,217.43,217.32,217.43,522.0,177.5614,177.6431,177.5532,177.6431,522.0
2020-09-25 13:40:00,217.38,217.6,217.38,217.38,1787.0,177.6022,177.782,177.6022,177.6022,1787.0
2020-09-25 13:45:00,217.42,217.7,217.42,217.64,1500.0,177.6349,177.8637,177.6349,177.8147,1500.0
2020-09-25 13:50:00,217.87,217.92,217.72,217.83,2349.0,178.0026,178.0434,177.88,177.9699,2349.0
2020-09-25 13:55:00,217.81,217.81,217.75,217.78,400.0,177.9535,177.9535,177.9045,177.929,400.0
2020-09-25 14:00:00,217.79,217.82,217.72,217.72,1100.0,177.9372,177.9617,177.88,177.88,1100.0
2020-09-25 14:05:00,217.82,217.92,217.81,217.83,500.0,177.9617,178.0434,177.9535,177.9699,500.0
2020-09-25 14:10:00,217.77,217.77,217.58,217.63,1056.0,177.9209,177.9209,177.7656,177.8065,1056.0
2020-09-25 14:15:00,217.75,217.93,217.73,217.92,1728.0,177.9045,178.0516,177.8882,178.0434,1728.0
2020-09-25 14:20:00,218.06,218.06,217.6,217.73,2140.0,178.1578,178.1578,177.782,177.8882,2140.0
2020-09-25 14:25:00,217.81,217.81,217.62,217.69,1701.0,177.9535,177.9535,177.7983,177.8555,1701.0
2020-09-25 14:30:00,217.7,217.7,217.55,217.62,997.0,177.8637,177.8637,177.7411,177.7983,997.0
2020-09-25 14:35:00,217.59,217.75,217.43,217.57,8471.0,177.7738,177.9045,177.6431,177.7575,8471.0
2020-09-25 14:40:00,217.53,217.62,217.5,217.57,2205.0,177.7248,177.7983,177.7003,177.7575,2205.0
2020-09-25 14:45:00,217.57,217.69,217.57,217.69,3789.0,177.7575,177.8555,177.7575,177.8555,3789.0
2020-09-25 14:50:00,217.68,217.69,217.53,217.56,3482.0,177.8473,177.8555,177.7248,177.7493,3482.0
2020-09-25 14:55:00,217.58,217.73,217.52,217.7,2052.0,177.7656,177.8882,177.7166,177.8637,2052.0
2020-09-25 15:00:00,217.72,217.98,217.7,217.91,1965.0,177.88,178.0924,177.8637,178.0353,1965.0
2020-09-25 15:05:00,217.93,218.11,217.79,218.05,1700.0,178.0516,178.1987,177.9372,178.1496,1700.0
2020-09-25 15:10:00,218.3,218.44,218.17,218.17,1720.0,178.3539,178.4683,178.2477,178.2477,1720.0
2020-09-25 15:15:00,218.13,218.33,218.0,218.17,6803.0,178.215,178.3784,178.1088,178.2477,6803.0
2020-09-25 15:20:00,218.06,218.42,218.06,218.42,6050.0,178.1578,178.4519,178.1578,178.4519,6050.0
2020-09-25 15:25:00,218.35,218.5,218.27,218.5,3295.0,178.3947,178.5173,178.3294,178.5173,3295.0
2020-09-25 15:30:00,218.51,218.51,217.75,217.75,4351.0,178.5255,178.5255,177.9045,177.9045,4351.0
2020-09-25 15:35:00,217.61,217.89,217.6,217.6,4505.0,177.7901,178.0189,177.782,177.782,4505.0
2020-09-25 15:40:00,217.57,217.77,217.49,217.59,3411.0,177.7575,177.9209,177.6921,177.7738,3411.0
2020-09-25 15:45:00,217.46,217.72,217.33,217.62,5819.0,177.6676,177.88,177.5614,177.7983,5819.0
2020-09-25 15:50:00,217.63,217.89,217.54,217.89,13479.0,177.8065,178.0189,177.733,178.0189,13479.0
2020-09-25 15:55:00,217.87,218.59,217.8,218.46,38414.0,178.0026,178.5908,177.9454,178.4846,38414.0
2020-09-28 09:30:00,220.83,222.44,220.04,222.1,14596.0,180.4209,181.7363,179.7755,181.4585,14596.0
2020-09-28 09:35:00,221.89,221.89,220.38,220.67,5798.0,181.287,181.287,180.0533,180.2902,5798.0
2020-09-28 09:40:00,219.88,220.22,219.79,220.22,1216.0,179.6448,179.9226,179.5712,179.9226,1216.0
2020-09-28 09:45:00,220.59,220.86,220.09,220.09,1768.0,180.2248,180.4454,179.8163,179.8163,1768.0
2020-09-28 09:50:00,220.74,220.98,220.63,220.64,2072.0,180.3474,180.5435,180.2575,180.2657,2072.0
2020-09-28 09:55:00,220.42,221.19,220.42,220.65,2200.0,180.086,180.7151,180.086,180.2739,2200.0
2020-09-28 10:00:00,220.76,220.76,219.93,219.93,5445.0,180.3637,180.3637,179.6856,179.6856,5445.0
2020-09-28 10:05:00,220.0,220.45,220.0,220.34,2841.0,179.7428,180.1105,179.7428,180.0206,2841.0
2020-09-28 10:10:00,220.15,220.45,220.14,220.19,1400.0,179.8654,180.1105,179.8572,179.898,1400.0
2020-09-28 10:15:00,220.46,220.82,220.39,220.72,1301.0,180.1186,180.4128,180.0614,180.3311,1301.0
2020-09-28 10:20:00,220.89,221.87,220.88,221.87,1622.0,180.4699,181.2706,180.4618,181.2706,1622.0
2020-09-28 10:25:00,221.79,222.44,221.64,221.86,2241.0,181.2053,181.7363,181.0827,181.2625,2241.0
2020-09-28 10:30:00,221.84,222.26,221.84,222.23,2900.0,181.2461,181.5893,181.2461,181.5647,2900.0
2020-09-28 10:35:00,222.45,222.5,222.0,222.0,3078.0,181.7445,181.7853,181.3768,181.3768,3078.0
2020-09-28 10:40:00,222.12,222.35,221.98,222.26,1100.0,181.4749,181.6628,181.3605,181.5893,1100.0
2020-09-28 10:45:00,222.19,222.19,221.5,221.5,1800.0,181.5321,181.5321,180.9683,180.9683,1800.0
2020-09-28 10:50:00,221.53,221.6,221.28,221.56,2000.0,180.9928,181.05,180.7886,181.0173,2000.0
2020-09-28 10:55:00,221.6,221.87,221.58,221.87,1117.0,181.05,181.2706,181.0337,181.2706,1117.0
2020-09-28 11:00:00,221.83,221.83,221.22,221.22,1360.0,181.2379,181.2379,180.7396,180.7396,1360.0
2020-09-28 11:05:00,221.39,221.39,220.79,221.06,1827.0,180.8785,180.8785,180.3882,180.6088,1827.0
2020-09-28 11:10:00,221.14,221.14,220.84,220.89,2676.0,180.6742,180.6742,180.4291,180.4699,2676.0
2020-09-28 11:15:00,220.99,221.06,220.66,220.91,1556.0,180.5517,180.6088,180.282,180.4863,1556.0
2020-09-28 11:20:00,221.01,221.69,221.0,221.68,1908.0,180.568,181.1236,180.5598,181.1154,1908.0
2020-09-28 11:25:00,221.73,221.82,221.51,221.62,4400.0,181.1562,181.2298,180.9765,181.0664,4400.0
2020-09-28 11:30:00,221.64,221.92,221.64,221.79,1700.0,181.0827,181.3115,181.0827,181.2053,1700.0
2020-09-28 11:35:00,221.86,222.11,221.8,222.04,6741.0,181.2625,181.4667,181.2134,181.4095,6741.0
2020-09-28 11:40:00,221.95,222.01,221.88,221.88,3008.0,181.336,181.385,181.2788,181.2788,3008.0
2020-09-28 11:45:00,222.0,222.06,221.77,221.79,1877.0,181.3768,181.4259,181.1889,181.2053,1877.0
2020-09-28 11:50:00,221.85,221.85,221.49,221.53,1900.0,181.2543,181.2543,180.9602,180.9928,1900.0
2020-09-28 11:55:00,221.53,221.7,221.45,221.7,1243.0,180.9928,181.1317,180.9275,181.1317,1243.0
2020-09-28 12:00:00,221.61,221.67,221.54,221.58,1400.0,181.0582,181.1072,181.001,181.0337,1400.0
2020-09-28 12:05:00,221.55,221.8,221.38,221.38,2237.0,181.0092,181.2134,180.8703,180.8703,2237.0
2020-09-28 12:10:00,221.36,221.84,221.36,221.8,3763.0,180.8539,181.2461,180.8539,181.2134,3763.0
2020-09-28 12:15:00,221.8,221.94,221.7,221.8,3802.0,181.2134,181.3278,181.1317,181.2134,3802.0
2020-09-28 12:20:00,221.97,222.23,221.93,222.17,3844.0,181.3523,181.5647,181.3196,181.5157,3844.0
2020-09-28 12:25:00,222.16,222.16,221.76,221.94,3186.0,181.5076,181.5076,181.1808,181.3278,3186.0
2020-09-28 12:30:00,221.95,221.98,221.68,221.85,1900.0,181.336,181.3605,181.1154,181.2543,1900.0
2020-09-28 12:35:00,221.94,222.29,221.94,222.12,3100.0,181.3278,181.6138,181.3278,181.4749,3100.0
2020-09-28 12:40:00,222.14,222.18,222.03,222.03,1554.0,181.4912,181.5239,181.4013,181.4013,1554.0
2020-09-28 12:45:00,222.14,222.36,222.02,222.36,2200.0,181.4912,181.671,181.3932,181.671,2200.0
2020-09-28 12:50:00,222.38,222.44,221.93,221.93,1228.0,181.6873,181.7363,181.3196,181.3196,1228.0
2020-09-28 12:55:00,222.07,222.23,222.07,222.23,2938.0,181.434,181.5647,181.434,181.5647,2938.0
2020-09-28 13:00:00,222.39,222.45,222.29,222.31,1800.0,181.6955,181.7445,181.6138,181.6301,1800.0
2020-09-28 13:05:00,222.34,222.35,222.02,222.02,2183.0,181.6546,181.6628,181.3932,181.3932,2183.0
2020-09-28 13:10:00,222.13,222.25,221.99,222.24,2959.0,181.483,181.5811,181.3687,181.5729,2959.0
2020-09-28 13:15:00,222.29,222.32,222.09,222.22,1200.0,181.6138,181.6383,181.4504,181.5566,1200.0
2020-09-28 13:20:00,222.15,222.15,222.05,222.1,933.0,181.4994,181.4994,181.4177,181.4585,933.0
2020-09-28 13:25:00,222.09,222.15,222.0,222.15,2008.0,181.4504,181.4994,181.3768,181.4994,2008.0
2020-09-28 13:30:00,222.29,222.62,222.29,222.59,3200.0,181.6138,181.8834,181.6138,181.8589,3200.0
2020-09-28 13:35:00,222.64,222.75,222.64,222.75,1728.0,181.8997,181.9896,181.8997,181.9896,1728.0
2020-09-28 13:40:00,222.89,222.89,222.65,222.66,4364.0,182.104,182.104,181.9079,181.9161,4364.0
2020-09-28 13:45:00,222.66,222.75,222.62,222.69,1625.0,181.9161,181.9896,181.8834,181.9406,1625.0
2020-09-28 13:50:00,222.75,222.75,222.69,222.69,500.0,181.9896,181.9896,181.9406,181.9406,500.0
2020-09-28 13:55:00,222.56,222.63,222.52,222.53,1352.0,181.8344,181.8916,181.8017,181.8098,1352.0
2020-09-28 14:00:00,222.4,222.5,222.37,222.41,3000.0,181.7036,181.7853,181.6791,181.7118,3000.0
2020-09-28 14:05:00,222.32,222.35,222.21,222.35,1701.0,181.6383,181.6628,181.5484,181.6628,1701.0
2020-09-28 14:10:00,222.49,222.82,222.43,222.75,3299.0,181.7772,182.0468,181.7281,181.9896,3299.0
2020-09-28 14:15:00,222.81,222.88,222.81,222.81,400.0,182.0386,182.0958,182.0386,182.0386,400.0
2020-09-28 14:20:00,222.79,222.79,222.5,222.74,2654.0,182.0223,182.0223,181.7853,181.9814,2654.0
2020-09-28 14:25:00,222.79,222.93,222.67,222.67,1085.0,182.0223,182.1367,181.9242,181.9242,1085.0
2020-09-28 14:30:00,222.7,222.75,222.54,222.61,2388.0,181.9487,181.9896,181.818,181.8752,2388.0
2020-09-28 14:35:00,222.56,222.74,222.43,222.66,2500.0,181.8344,181.9814,181.7281,181.9161,2500.0
2020-09-28 14:40:00,222.67,222.79,222.6,222.79,1939.0,181.9242,182.0223,181.867,182.0223,1939.0
2020-09-28 14:45:00,222.75,222.85,222.69,222.69,1200.0,181.9896,182.0713,181.9406,181.9406,1200.0
2020-09-28 14:50:00,222.74,222.75,222.56,222.7,2603.0,181.9814,181.9896,181.8344,181.9487,2603.0
2020-09-28 14:55:00,222.79,223.11,222.77,223.0,6556.0,182.0223,182.2837,182.0059,182.1938,6556.0
2020-09-28 15:00:00,222.96,222.96,222.64,222.76,900.0,182.1612,182.1612,181.8997,181.9978,900.0
2020-09-28 15:05:00,222.77,222.8,222.48,222.48,3289.0,182.0059,182.0304,181.769,181.769,3289.0
2020-09-28 15:10:00,222.39,222.39,222.13,222.21,2676.0,181.6955,181.6955,181.483,181.5484,2676.0
2020-09-28 15:15:00,222.17,222.18,221.75,221.77,3545.0,181.5157,181.5239,181.1726,181.1889,3545.0
2020-09-28 15:20:00,221.77,221.79,221.42,221.54,1900.0,181.1889,181.2053,180.903,181.001,1900.0
2020-09-28 15:25:00,221.55,221.91,221.54,221.74,10045.0,181.0092,181.3033,181.001,181.1644,10045.0
2020-09-28 15:30:00,221.7,221.76,221.24,221.31,3034.0,181.1317,181.1808,180.7559,180.8131,3034.0
2020-09-28 15:35:00,221.3,221.57,221.29,221.57,3518.0,180.8049,181.0255,180.7968,181.0255,3518.0
2020-09-28 15:40:00,221.56,221.59,221.29,221.49,3600.0,181.0173,181.0419,180.7968,180.9602,3600.0
2020-09-28 15:45:00,221.5,221.5,221.19,221.19,5778.0,180.9683,180.9683,180.7151,180.7151,5778.0
2020-09-28 15:50:00,221.12,221.32,220.81,220.92,8223.0,180.6579,180.8213,180.4046,180.4945,8223.0
2020-09-28 15:55:00,220.89,221.21,220.66,221.13,31452.0,180.4699,180.7314,180.282,180.666,31452.0
2020-09-29 09:30:00,221.15,221.41,220.2,221.16,6946.0,180.6824,180.8948,179.9062,180.6905,6946.0
2020-09-29 09:35:00,221.31,221.41,221.01,221.23,1400.0,180.8131,180.8948,180.568,180.7477,1400.0
2020-09-29 09:40:00,221.33,222.9,221.33,222.72,7729.0,180.8294,182.1121,180.8294,181.9651,7729.0
2020-09-29 09:45:00,222.72,222.72,221.96,222.39,4065.0,181.9651,181.9651,181.3442,181.6955,4065.0
2020-09-29 09:50:00,222.11,222.19,221.71,221.78,2808.0,181.4667,181.5321,181.1399,181.1971,2808.0
2020-09-29 09:55:00,221.68,221.84,221.54,221.55,3062.0,181.1154,181.2461,181.001,181.0092,3062.0
2020-09-29 10:00:00,221.64,221.8,221.38,221.8,4862.0,181.0827,181.2134,180.8703,181.2134,4862.0
2020-09-29 10:05:00,221.82,221.88,221.21,221.3,3779.0,181.2298,181.2788,180.7314,180.8049,3779.0
2020-09-29 10:10:00,221.21,221.38,221.16,221.31,1500.0,180.7314,180.8703,180.6905,180.8131,1500.0
2020-09-29 10:15:00,221.55,221.83,221.5,221.53,3756.0,181.0092,181.2379,180.9683,180.9928,3756.0
2020-09-29 10:20:00,221.53,221.83,221.48,221.82,3000.0,180.9928,181.2379,180.952,181.2298,3000.0
2020-09-29 10:25:00,221.75,221.85,221.18,221.26,2900.0,181.1726,181.2543,180.7069,180.7722,2900.0
2020-09-29 10:30:00,221.32,221.81,221.32,221.76,2900.0,180.8213,181.2216,180.8213,181.1808,2900.0
2020-09-29 10:35:00,221.81,222.11,221.8,222.11,1700.0,181.2216,181.4667,181.2134,181.4667,1700.0
2020-09-29 10:40:00,222.13,222.13,221.82,221.83,2812.0,181.483,181.483,181.2298,181.2379,2812.0
2020-09-29 10:45:00,221.91,222.17,221.76,222.13,4323.0,181.3033,181.5157,181.1808,181.483,4323.0
2020-09-29 10:50:00,222.18,222.18,221.57,221.62,3533.0,181.5239,181.5239,181.0255,181.0664,3533.0
2020-09-29 10:55:00,221.57,221.57,221.02,221.02,2404.0,181.0255,181.0255,180.5762,180.5762,2404.0
2020-09-29 11:00:00,220.96,221.12,220.02,220.1,2503.0,180.5271,180.6579,179.7591,179.8245,2503.0
2020-09-29 11:05:00,220.16,220.18,219.64,219.84,10591.0,179.8735,179.8899,179.4487,179.6121,10591.0
2020-09-29 11:10:00,219.53,219.61,219.14,219.37,5593.0,179.3588,179.4242,179.0402,179.2281,5593.0
2020-09-29 11:15:00,219.42,219.48,219.2,219.32,2485.0,179.2689,179.318,179.0892,179.1872,2485.0
2020-09-29 11:20:00,219.42,219.63,219.21,219.39,3003.0,179.2689,179.4405,179.0974,179.2444,3003.0
2020-09-29 11:25:00,219.36,219.44,218.59,218.59,6244.0,179.2199,179.2853,178.5908,178.5908,6244.0
2020-09-29 11:30:00,218.52,219.03,218.47,219.03,1800.0,178.5336,178.9503,178.4928,178.9503,1800.0
2020-09-29 11:35:00,219.32,219.57,219.2,219.34,2804.0,179.1872,179.3915,179.0892,179.2036,2804.0
2020-09-29 11:40:00,219.51,220.07,219.5,220.06,3300.0,179.3425,179.8,179.3343,179.7918,3300.0
2020-09-29 11:45:00,219.96,220.03,219.45,219.67,2920.0,179.7101,179.7673,179.2935,179.4732,2920.0
2020-09-29 11:50:00,219.65,219.73,219.48,219.67,1890.0,179.4569,179.5222,179.318,179.4732,1890.0
2020-09-29 11:55:00,219.51,219.51,218.99,219.2,2000.0,179.3425,179.3425,178.9176,179.0892,2000.0
2020-09-29 12:00:00,218.87,219.03,218.61,218.61,2000.0,178.8196,178.9503,178.6072,178.6072,2000.0
2020-09-29 12:05:00,218.69,219.52,218.6,219.45,6972.0,178.6725,179.3506,178.599,179.2935,6972.0
2020-09-29 12:10:00,219.46,219.85,219.42,219.56,5257.0,179.3016,179.6203,179.2689,179.3833,5257.0
2020-09-29 12:15:00,219.5,219.65,219.35,219.45,1713.0,179.3343,179.4569,179.2117,179.2935,1713.0
2020-09-29 12:20:00,219.38,219.5,219.27,219.48,3581.0,179.2363,179.3343,179.1464,179.318,3581.0
2020-09-29 12:25:00,219.54,219.85,219.54,219.85,11323.0,179.367,179.6203,179.367,179.6203,11323.0
2020-09-29 12:30:00,219.9,220.04,219.65,219.87,21055.0,179.6611,179.7755,179.4569,179.6366,21055.0
2020-09-29 12:35:00,219.88,220.08,219.86,219.97,8624.0,179.6448,179.8082,179.6284,179.7183,8624.0
2020-09-29 12:40:00,219.96,219.96,219.55,219.67,4701.0,179.7101,179.7101,179.3752,179.4732,4701.0
2020-09-29 12:45:00,219.6,220.05,219.6,220.05,1300.0,179.416,179.7837,179.416,179.7837,1300.0
2020-09-29 12:50:00,219.93,220.13,219.75,219.88,2990.0,179.6856,179.849,179.5386,179.6448,2990.0
2020-09-29 12:55:00,219.75,219.9,219.75,219.86,2200.0,179.5386,179.6611,179.5386,179.6284,2200.0
2020-09-29 13:00:00,219.95,220.09,219.95,220.0,1437.0,179.702,179.8163,179.702,179.7428,1437.0
2020-09-29 13:05:00,220.0,220.05,219.71,219.75,2988.0,179.7428,179.7837,179.5059,179.5386,2988.0
2020-09-29 13:10:00,219.82,219.9,219.45,219.51,2901.0,179.5957,179.6611,179.2935,179.3425,2901.0
2020-09-29 13:15:00,219.54,219.59,219.5,219.59,500.0,179.367,179.4078,179.3343,179.4078,500.0
2020-09-29 13:20:00,219.5,219.7,219.5,219.58,1981.0,179.3343,179.4977,179.3343,179.3997,1981.0
2020-09-29 13:25:00,219.58,219.65,219.5,219.63,800.0,179.3997,179.4569,179.3343,179.4405,800.0
2020-09-29 13:30:00,219.62,219.82,219.62,219.82,1842.0,179.4323,179.5957,179.4323,179.5957,1842.0
2020-09-29 13:35:00,219.74,220.0,219.65,219.91,1249.0,179.5304,179.7428,179.4569,179.6693,1249.0
2020-09-29 13:40:00,220.01,220.26,220.0,220.09,1000.0,179.751,179.9552,179.7428,179.8163,1000.0
2020-09-29 13:45:00,220.2,220.34,220.2,220.34,600.0,179.9062,180.0206,179.9062,180.0206,600.0
2020-09-29 13:50:00,220.51,221.12,220.51,220.94,2016.0,180.1595,180.6579,180.1595,180.5108,2016.0
2020-09-29 13:55:00,220.91,220.91,220.72,220.72,1000.0,180.4863,180.4863,180.3311,180.3311,1000.0
2020-09-29 14:00:00,220.55,220.55,220.55,220.55,100.0,180.1922,180.1922,180.1922,180.1922,100.0
2020-09-29 14:05:00,220.52,220.6,220.51,220.6,1300.0,180.1677,180.233,180.1595,180.233,1300.0
2020-09-29 14:10:00,220.71,220.84,220.68,220.84,1300.0,180.3229,180.4291,180.2984,180.4291,1300.0
2020-09-29 14:15:00,220.82,220.88,220.68,220.88,705.0,180.4128,180.4618,180.2984,180.4618,705.0
2020-09-29 14:20:00,220.85,221.1,220.85,220.91,4417.0,180.4373,180.6415,180.4373,180.4863,4417.0
2020-09-29 14:25:00,220.9,221.22,220.85,221.02,3219.0,180.4781,180.7396,180.4373,180.5762,3219.0
2020-09-29 14:30:00,221.14,221.25,221.14,221.16,1100.0,180.6742,180.7641,180.6742,180.6905,1100.0
2020-09-29 14:35:00,220.95,221.26,220.95,221.26,1867.0,180.519,180.7722,180.519,180.7722,1867.0
2020-09-29 14:40:00,221.15,221.25,221.01,221.05,1300.0,180.6824,180.7641,180.568,180.6007,1300.0
2020-09-29 14:45:00,221.05,221.63,221.05,221.59,3593.0,180.6007,181.0745,180.6007,181.0419,3593.0
2020-09-29 14:50:00,221.62,221.72,221.38,221.38,2856.0,181.0664,181.1481,180.8703,180.8703,2856.0
2020-09-29 14:55:00,221.3,221.36,221.26,221.27,2515.0,180.8049,180.8539,180.7722,180.7804,2515.0
2020-09-29 15:00:00,221.32,221.43,221.21,221.43,1785.0,180.8213,180.9111,180.7314,180.9111,1785.0
2020-09-29 15:05:00,221.32,221.44,221.13,221.3,2519.0,180.8213,180.9193,180.666,180.8049,2519.0
2020-09-29 15:10:00,221.16,221.21,221.01,221.01,1793.0,180.6905,180.7314,180.568,180.568,1793.0
2020-09-29 15:15:00,221.0,221.22,220.97,221.09,1903.0,180.5598,180.7396,180.5353,180.6334,1903.0
2020-09-29 15:20:00,221.1,221.19,221.0,221.19,2800.0,180.6415,180.7151,180.5598,180.7151,2800.0
2020-09-29 15:25:00,221.12,221.17,221.07,221.15,2700.0,180.6579,180.6987,180.617,180.6824,2700.0
2020-09-29 15:30:00,221.17,221.44,221.17,221.38,3808.0,180.6987,180.9193,180.6987,180.8703,3808.0
2020-09-29 15:35:00,221.39,221.43,221.03,221.18,4887.0,180.8785,180.9111,180.5843,180.7069,4887.0
2020-09-29 15:40:00,221.14,221.18,221.04,221.16,5639.0,180.6742,180.7069,180.5925,180.6905,5639.0
2020-09-29 15:45:00,221.19,221.51,221.15,221.32,8024.0,180.7151,180.9765,180.6824,180.8213,8024.0
2020-09-29 15:50:00,221.4,221.4,221.05,221.27,11533.0,180.8866,180.8866,180.6007,180.7804,11533.0
2020-09-29 15:55:00,221.29,221.55,220.91,220.91,41845.0,180.7968,181.0092,180.4863,180.4863,41845.0
2020-09-30 09:30:00,222.16,222.22,219.21,221.28,13225.0,181.5076,181.5566,179.0974,180.7886,13225.0
2020-09-30 09:35:00,221.3,222.26,220.76,221.63,2900.0,180.8049,181.5893,180.3637,181.0745,2900.0
2020-09-30 09:40:00,221.63,221.86,221.63,221.86,800.0,181.0745,181.2625,181.0745,181.2625,800.0
2020-09-30 09:45:00,221.99,222.18,221.95,222.0,1700.0,181.3687,181.5239,181.336,181.3768,1700.0
2020-09-30 09:50:00,222.19,222.29,221.88,221.93,1413.0,181.5321,181.6138,181.2788,181.3196,1413.0
2020-09-30 09:55:00,221.94,222.38,221.83,222.07,2032.0,181.3278,181.6873,181.2379,181.434,2032.0
2020-09-30 10:00:00,222.23,222.79,222.23,222.79,942.0,181.5647,182.0223,181.5647,182.0223,942.0
2020-09-30 10:05:00,222.73,222.73,222.14,222.14,500.0,181.9733,181.9733,181.4912,181.4912,500.0
2020-09-30 10:10:00,222.49,222.76,222.31,222.7,3182.0,181.7772,181.9978,181.6301,181.9487,3182.0
2020-09-30 10:15:00,222.79,223.12,222.69,222.78,2404.0,182.0223,182.2919,181.9406,182.0141,2404.0
2020-09-30 10:20:00,222.75,222.83,222.7,222.83,1468.0,181.9896,182.055,181.9487,182.055,1468.0
2020-09-30 10:25:00,222.95,222.95,222.67,222.93,815.0,182.153,182.153,181.9242,182.1367,815.0
2020-09-30 10:30:00,222.82,223.04,222.72,222.9,838.0,182.0468,182.2265,181.9651,182.1121,838.0
2020-09-30 10:35:00,223.09,223.1,222.92,223.0,800.0,182.2674,182.2755,182.1285,182.1938,800.0
2020-09-30 10:40:00,223.08,223.16,222.79,223.13,2150.0,182.2592,182.3246,182.0223,182.3001,2150.0
2020-09-30 10:45:00,223.2,223.32,222.94,222.99,1000.0,182.3572,182.4553,182.1448,182.1857,1000.0
2020-09-30 10:50:00,222.94,223.21,222.9,223.16,1703.0,182.1448,182.3654,182.1121,182.3246,1703.0
2020-09-30 10:55:00,223.11,223.23,222.92,222.93,1786.0,182.2837,182.3818,182.1285,182.1367,1786.0
2020-09-30 11:00:00,222.81,223.18,222.8,223.0,3048.0,182.0386,182.3409,182.0304,182.1938,3048.0
2020-09-30 11:05:00,222.71,222.75,222.64,222.64,1100.0,181.9569,181.9896,181.8997,181.8997,1100.0
2020-09-30 11:10:00,222.75,222.83,222.64,222.68,1800.0,181.9896,182.055,181.8997,181.9324,1800.0
2020-09-30 11:15:00,222.85,223.06,222.85,223.01,1578.0,182.0713,182.2429,182.0713,182.202,1578.0
2020-09-30 11:20:00,223.15,223.28,223.15,223.17,1072.0,182.3164,182.4226,182.3164,182.3327,1072.0
2020-09-30 11:25:00,223.08,223.48,223.07,223.26,2305.0,182.2592,182.586,182.251,182.4063,2305.0
2020-09-30 11:30:00,223.4,223.4,222.63,222.73,3427.0,182.5207,182.5207,181.8916,181.9733,3427.0
2020-09-30 11:35:00,222.73,222.95,222.67,222.95,3493.0,181.9733,182.153,181.9242,182.153,3493.0
2020-09-30 11:40:00,222.94,222.94,222.82,222.82,500.0,182.1448,182.1448,182.0468,182.0468,500.0
2020-09-30 11:45:00,222.93,223.11,222.87,223.05,1506.0,182.1367,182.2837,182.0876,182.2347,1506.0
2020-09-30 11:50:00,222.94,223.0,222.86,222.98,4138.0,182.1448,182.1938,182.0795,182.1775,4138.0
2020-09-30 11:55:00,222.99,222.99,222.94,222.95,400.0,182.1857,182.1857,182.1448,182.153,400.0
2020-09-30 12:00:00,222.87,223.01,222.78,223.01,5934.0,182.0876,182.202,182.0141,182.202,5934.0
2020-09-30 12:05:00,222.99,223.06,222.96,223.0,3200.0,182.1857,182.2429,182.1612,182.1938,3200.0
2020-09-30 12:10:00,223.0,223.04,222.95,223.0,2440.0,182.1938,182.2265,182.153,182.1938,2440.0
2020-09-30 12:15:00,223.06,223.08,222.95,223.0,1011.0,182.2429,182.2592,182.153,182.1938,1011.0
2020-09-30 12:20:00,223.04,223.14,222.89,222.97,4248.0,182.2265,182.3082,182.104,182.1693,4248.0
2020-09-30 12:25:00,222.93,222.93,222.62,222.62,600.0,182.1367,182.1367,181.8834,181.8834,600.0
2020-09-30 12:30:00,222.57,222.57,222.36,222.36,700.0,181.8425,181.8425,181.671,181.671,700.0
2020-09-30 12:35:00,222.39,222.82,222.38,222.82,5008.0,181.6955,182.0468,181.6873,182.0468,5008.0
2020-09-30 12:40:00,222.89,223.05,222.86,223.0,5731.0,182.104,182.2347,182.0795,182.1938,5731.0
2020-09-30 12:45:00,223.0,223.05,222.8,223.01,6237.0,182.1938,182.2347,182.0304,182.202,6237.0
2020-09-30 12:50:00,222.98,223.04,222.71,222.71,1504.0,182.1775,182.2265,181.9569,181.9569,1504.0
2020-09-30 12:55:00,222.72,222.8,222.72,222.78,600.0,181.9651,182.0304,181.9651,182.0141,600.0
2020-09-30 13:00:00,222.59,222.59,222.55,222.56,200.0,181.8589,181.8589,181.8262,181.8344,200.0
2020-09-30 13:05:00,222.33,222.4,222.03,222.03,1207.0,181.6464,181.7036,181.4013,181.4013,1207.0
2020-09-30 13:10:00,222.09,222.17,221.97,222.03,1048.0,181.4504,181.5157,181.3523,181.4013,1048.0
2020-09-30 13:15:00,221.87,222.06,221.78,222.06,2296.0,181.2706,181.4259,181.1971,181.4259,2296.0
2020-09-30 13:20:00,222.04,222.38,222.04,222.38,2615.0,181.4095,181.6873,181.4095,181.6873,2615.0
2020-09-30 13:25:00,222.35,222.47,222.24,222.32,2221.0,181.6628,181.7608,181.5729,181.6383,2221.0
2020-09-30 13:30:00,222.28,222.57,222.27,222.57,4272.0,181.6056,181.8425,181.5974,181.8425,4272.0
2020-09-30 13:35:00,222.57,222.6,222.55,222.55,329.0,181.8425,181.867,181.8262,181.8262,329.0
2020-09-30 13:40:00,222.55,222.62,222.35,222.55,4798.0,181.8262,181.8834,181.6628,181.8262,4798.0
2020-09-30 13:45:00,222.56,222.56,222.4,222.46,600.0,181.8344,181.8344,181.7036,181.7527,600.0
2020-09-30 13:50:00,222.52,222.86,222.52,222.84,3900.0,181.8017,182.0795,181.8017,182.0631,3900.0
2020-09-30 13:55:00,222.85,222.96,222.51,222.72,8946.0,182.0713,182.1612,181.7935,181.9651,8946.0
2020-09-30 14:00:00,222.75,222.88,222.65,222.67,4534.0,181.9896,182.0958,181.9079,181.9242,4534.0
2020-09-30 14:05:00,222.65,222.7,222.65,222.65,700.0,181.9079,181.9487,181.9079,181.9079,700.0
2020-09-30 14:10:00,222.44,222.46,222.24,222.35,1700.0,181.7363,181.7527,181.5729,181.6628,1700.0
2020-09-30 14:15:00,222.37,222.37,222.16,222.16,400.0,181.6791,181.6791,181.5076,181.5076,400.0
2020-09-30 14:20:00,222.14,222.21,221.61,221.61,5673.0,181.4912,181.5484,181.0582,181.0582,5673.0
2020-09-30 14:25:00,221.23,221.76,221.16,221.69,2101.0,180.7477,181.1808,180.6905,181.1236,2101.0
2020-09-30 14:30:00,221.59,221.6,221.27,221.56,2715.0,181.0419,181.05,180.7804,181.0173,2715.0
2020-09-30 14:35:00,221.53,221.55,221.34,221.36,1301.0,180.9928,181.0092,180.8376,180.8539,1301.0
2020-09-30 14:40:00,221.19,221.24,220.65,220.94,1644.0,180.7151,180.7559,180.2739,180.5108,1644.0
2020-09-30 14:45:00,220.81,220.84,220.13,220.3,1772.0,180.4046,180.4291,179.849,179.9879,1772.0
2020-09-30 14:50:00,220.55,220.99,220.49,220.62,4827.0,180.1922,180.5517,180.1431,180.2494,4827.0
2020-09-30 14:55:00,220.77,221.26,220.76,221.2,601.0,180.3719,180.7722,180.3637,180.7232,601.0
2020-09-30 15:00:00,221.23,221.25,220.85,220.86,1719.0,180.7477,180.7641,180.4373,180.4454,1719.0
2020-09-30 15:05:00,220.92,221.2,220.92,221.19,1707.0,180.4945,180.7232,180.4945,180.7151,1707.0
2020-09-30 15:10:00,221.07,221.07,220.36,220.48,2563.0,180.617,180.617,180.0369,180.135,2563.0
2020-09-30 15:15:00,220.34,220.54,219.82,220.07,2285.0,180.0206,180.184,179.5957,179.8,2285.0
2020-09-30 15:20:00,220.12,220.18,219.87,220.18,3427.0,179.8408,179.8899,179.6366,179.8899,3427.0
2020-09-30 15:25:00,220.11,220.43,219.93,220.29,2342.0,179.8327,180.0941,179.6856,179.9797,2342.0
2020-09-30 15:30:00,220.23,220.23,219.94,220.05,2660.0,179.9307,179.9307,179.6938,179.7837,2660.0
2020-09-30 15:35:00,220.08,220.77,220.08,220.45,5119.0,179.8082,180.3719,179.8082,180.1105,5119.0
2020-09-30 15:40:00,220.41,221.22,220.41,221.04,11180.0,180.0778,180.7396,180.0778,180.5925,11180.0
2020-09-30 15:45:00,221.04,222.04,221.02,221.94,17509.0,180.5925,181.4095,180.5762,181.3278,17509.0
2020-09-30 15:50:00,222.04,222.87,222.04,222.74,26096.0,181.4095,182.0876,181.4095,181.9814,26096.0
2020-09-30 15:55:00,222.71,223.31,222.55,222.72,109194.0,181.9569,182.4471,181.8262,181.9651,109194.0
2020-10-01 09:30:00,222.71,224.05,222.71,223.64,11906.0,181.9569,183.0517,181.9569,182.7167,11906.0
2020-10-01 09:35:00,223.89,224.34,222.56,223.62,12790.0,182.921,183.2886,181.8344,182.7004,12790.0
2020-10-01 09:40:00,223.12,223.12,222.43,222.83,24878.0,182.2919,182.2919,181.7281,182.055,24878.0
2020-10-01 09:45:00,222.65,223.05,222.01,222.99,7005.0,181.9079,182.2347,181.385,182.1857,7005.0
2020-10-01 09:50:00,223.03,223.47,222.06,222.06,10798.0,182.2184,182.5778,181.4259,181.4259,10798.0
2020-10-01 09:55:00,222.28,223.4,222.14,223.27,3500.0,181.6056,182.5207,181.4912,182.4144,3500.0
2020-10-01 10:00:00,222.91,223.14,222.52,223.1,5865.0,182.1203,182.3082,181.8017,182.2755,5865.0
2020-10-01 10:05:00,222.89,223.16,222.41,222.51,3800.0,182.104,182.3246,181.7118,181.7935,3800.0
2020-10-01 10:10:00,222.36,222.93,222.35,222.8,18193.0,181.671,182.1367,181.6628,182.0304,18193.0
2020-10-01 10:15:00,222.77,222.97,222.36,222.94,2599.0,182.0059,182.1693,181.671,182.1448,2599.0
2020-10-01 10:20:00,222.9,223.28,222.75,223.19,7500.0,182.1121,182.4226,181.9896,182.3491,7500.0
2020-10-01 10:25:00,223.19,223.32,222.41,222.5,1620.0,182.3491,182.4553,181.7118,181.7853,1620.0
2020-10-01 10:30:00,222.76,223.08,222.6,222.93,1900.0,181.9978,182.2592,181.867,182.1367,1900.0
2020-10-01 10:35:00,223.27,223.7,223.26,223.7,3032.0,182.4144,182.7658,182.4063,182.7658,3032.0
2020-10-01 10:40:00,223.36,223.49,223.2,223.36,2730.0,182.488,182.5942,182.3572,182.488,2730.0
2020-10-01 10:45:00,223.23,223.36,222.81,223.11,2789.0,182.3818,182.488,182.0386,182.2837,2789.0
2020-10-01 10:50:00,222.91,223.29,222.87,222.88,1451.0,182.1203,182.4308,182.0876,182.0958,1451.0
2020-10-01 10:55:00,222.98,223.29,222.54,223.27,2100.0,182.1775,182.4308,181.818,182.4144,2100.0
2020-10-01 11:00:00,223.24,223.42,222.98,223.3,1821.0,182.3899,182.537,182.1775,182.4389,1821.0
2020-10-01 11:05:00,223.64,223.82,223.24,223.82,1750.0,182.7167,182.8638,182.3899,182.8638,1750.0
2020-10-01 11:10:00,223.98,224.05,223.77,224.05,2300.0,182.9945,183.0517,182.8229,183.0517,2300.0
2020-10-01 11:15:00,223.95,224.36,223.87,223.88,4725.0,182.97,183.305,182.9046,182.9128,4725.0
2020-10-01 11:20:00,224.0,224.87,224.0,224.87,4832.0,183.0109,183.7217,183.0109,183.7217,4832.0
2020-10-01 11:25:00,224.64,224.79,224.55,224.55,2235.0,183.5337,183.6563,183.4602,183.4602,2235.0
2020-10-01 11:30:00,224.8,225.44,224.8,225.35,3797.0,183.6645,184.1874,183.6645,184.1138,3797.0
2020-10-01 11:35:00,225.41,225.41,224.91,225.1,3416.0,184.1628,184.1628,183.7543,183.9096,3416.0
2020-10-01 11:40:00,225.15,225.37,225.11,225.36,6321.0,183.9504,184.1302,183.9177,184.122,6321.0
2020-10-01 11:45:00,225.35,225.74,225.27,225.66,2941.0,184.1138,184.4325,184.0485,184.3671,2941.0
2020-10-01 11:50:00,225.68,226.12,225.68,225.72,4565.0,184.3834,184.7429,184.3834,184.4161,4565.0
2020-10-01 11:55:00,225.63,225.88,225.63,225.88,2110.0,184.3426,184.5468,184.3426,184.5468,2110.0
2020-10-01 12:00:00,225.94,225.96,225.45,225.49,2720.0,184.5959,184.6122,184.1955,184.2282,2720.0
2020-10-01 12:05:00,225.43,225.54,224.89,225.25,3855.0,184.1792,184.2691,183.738,184.0321,3855.0
2020-10-01 12:10:00,225.23,225.23,224.79,224.85,2841.0,184.0158,184.0158,183.6563,183.7053,2841.0
2020-10-01 12:15:00,224.69,225.08,224.53,225.08,2803.0,183.5746,183.8932,183.4439,183.8932,2803.0
2020-10-01 12:20:00,225.02,225.37,225.02,225.26,5426.0,183.8442,184.1302,183.8442,184.0403,5426.0
2020-10-01 12:25:00,225.31,225.31,224.72,224.75,2200.0,184.0811,184.0811,183.5991,183.6236,2200.0
2020-10-01 12:30:00,224.67,224.97,224.67,224.83,1187.0,183.5583,183.8034,183.5583,183.689,1187.0
2020-10-01 12:35:00,224.81,225.14,224.81,225.04,2252.0,183.6726,183.9423,183.6726,183.8606,2252.0
2020-10-01 12:40:00,225.14,225.33,225.14,225.28,1600.0,183.9423,184.0975,183.9423,184.0566,1600.0
2020-10-01 12:45:00,225.22,225.29,225.03,225.12,1307.0,184.0076,184.0648,183.8524,183.9259,1307.0
2020-10-01 12:50:00,224.79,224.79,224.63,224.72,2342.0,183.6563,183.6563,183.5256,183.5991,2342.0
2020-10-01 12:55:00,224.63,224.63,224.06,224.31,1650.0,183.5256,183.5256,183.0599,183.2641,1650.0
2020-10-01 13:00:00,224.32,224.35,224.07,224.16,1519.0,183.2723,183.2968,183.068,183.1416,1519.0
2020-10-01 13:05:00,224.23,224.39,224.22,224.29,3346.0,183.1988,183.3295,183.1906,183.2478,3346.0
2020-10-01 13:10:00,224.22,224.55,224.12,224.31,7659.0,183.1906,183.4602,183.1089,183.2641,7659.0
2020-10-01 13:15:00,224.4,224.47,224.3,224.31,2100.0,183.3377,183.3949,183.256,183.2641,2100.0
2020-10-01 13:20:00,224.36,224.5,224.2,224.5,13024.0,183.305,183.4194,183.1743,183.4194,13024.0
2020-10-01 13:25:00,224.42,224.47,224.24,224.36,1357.0,183.354,183.3949,183.2069,183.305,1357.0
2020-10-01 13:30:00,224.3,224.57,224.26,224.57,3015.0,183.256,183.4766,183.2233,183.4766,3015.0
2020-10-01 13:35:00,224.66,224.72,224.48,224.51,3494.0,183.5501,183.5991,183.403,183.4275,3494.0
2020-10-01 13:40:00,224.47,224.5,224.28,224.5,2810.0,183.3949,183.4194,183.2396,183.4194,2810.0
2020-10-01 13:45:00,224.43,224.48,224.13,224.14,2729.0,183.3622,183.403,183.1171,183.1252,2729.0
2020-10-01 13:50:00,224.22,224.37,224.04,224.2,3440.0,183.1906,183.3132,183.0435,183.1743,3440.0
2020-10-01 13:55:00,224.17,224.17,223.46,223.46,1400.0,183.1498,183.1498,182.5697,182.5697,1400.0
2020-10-01 14:00:00,223.56,223.72,222.75,223.29,4085.0,182.6514,182.7821,181.9896,182.4308,4085.0
2020-10-01 14:05:00,223.27,223.29,222.86,223.1,2637.0,182.4144,182.4308,182.0795,182.2755,2637.0
2020-10-01 14:10:00,222.9,223.25,222.77,223.2,1700.0,182.1121,182.3981,182.0059,182.3572,1700.0
2020-10-01 14:15:00,223.03,223.66,222.87,223.56,10002.0,182.2184,182.7331,182.0876,182.6514,10002.0
2020-10-01 14:20:00,223.57,223.63,223.35,223.35,2454.0,182.6595,182.7086,182.4798,182.4798,2454.0
2020-10-01 14:25:00,223.3,223.8,223.12,223.61,3919.0,182.4389,182.8475,182.2919,182.6922,3919.0
2020-10-01 14:30:00,223.55,223.59,223.43,223.54,5323.0,182.6432,182.6759,182.5452,182.635,5323.0
2020-10-01 14:35:00,223.56,223.74,223.48,223.62,1894.0,182.6514,182.7984,182.586,182.7004,1894.0
2020-10-01 14:40:00,223.68,224.01,223.43,224.01,3581.0,182.7494,183.019,182.5452,183.019,3581.0
2020-10-01 14:45:00,224.02,224.03,223.57,223.64,3604.0,183.0272,183.0354,182.6595,182.7167,3604.0
2020-10-01 14:50:00,223.59,223.72,223.46,223.59,2220.0,182.6759,182.7821,182.5697,182.6759,2220.0
2020-10-01 14:55:00,223.63,224.04,223.63,224.0,2477.0,182.7086,183.0435,182.7086,183.0109,2477.0
2020-10-01 15:00:00,223.98,224.4,223.93,224.2,2033.0,182.9945,183.3377,182.9537,183.1743,2033.0
2020-10-01 15:05:00,224.23,224.47,224.09,224.47,3562.0,183.1988,183.3949,183.0844,183.3949,3562.0
2020-10-01 15:10:00,224.5,224.93,224.43,224.93,7143.0,183.4194,183.7707,183.3622,183.7707,7143.0
2020-10-01 15:15:00,224.93,225.05,224.7,224.84,4179.0,183.7707,183.8687,183.5828,183.6971,4179.0
2020-10-01 15:20:00,224.53,225.16,224.53,225.09,6664.0,183.4439,183.9586,183.4439,183.9014,6664.0
2020-10-01 15:25:00,225.02,225.45,224.94,225.24,5342.0,183.8442,184.1955,183.7789,184.024,5342.0
2020-10-01 15:30:00,225.14,225.3,225.07,225.2,7287.0,183.9423,184.073,183.8851,183.9913,7287.0
2020-10-01 15:35:00,225.15,225.71,225.13,225.7,10112.0,183.9504,184.408,183.9341,184.3998,10112.0
2020-10-01 15:40:00,225.7,225.81,225.16,225.67,10493.0,184.3998,184.4897,183.9586,184.3753,10493.0
2020-10-01 15:45:00,225.61,225.8,225.05,225.32,10280.0,184.3262,184.4815,183.8687,184.0893,10280.0
2020-10-01 15:50:00,225.41,225.66,225.21,225.21,13578.0,184.1628,184.3671,183.9994,183.9994,13578.0
2020-10-01 15:55:00,225.15,226.32,225.08,226.26,49650.0,183.9504,184.9063,183.8932,184.8573,49650.0
2020-10-02 09:30:00,224.57,224.57,222.77,223.81,8545.0,183.4766,183.4766,182.0059,182.8556,8545.0
2020-10-02 09:35:00,223.82,224.36,223.7,224.01,10345.0,182.8638,183.305,182.7658,183.019,10345.0
2020-10-02 09:40:00,224.3,225.0,224.0,225.0,2814.0,183.256,183.8279,183.0109,183.8279,2814.0
2020-10-02 09:45:00,224.95,225.27,224.66,224.66,1252.0,183.787,184.0485,183.5501,183.5501,1252.0
2020-10-02 09:50:00,225.07,225.55,225.06,225.55,3738.0,183.8851,184.2772,183.8769,184.2772,3738.0
2020-10-02 09:55:00,224.86,225.79,224.86,225.77,1500.0,183.7135,184.4733,183.7135,184.457,1500.0
2020-10-02 10:00:00,225.84,226.21,225.74,226.04,1050.0,184.5142,184.8165,184.4325,184.6776,1050.0
2020-10-02 10:05:00,226.26,226.41,226.15,226.26,924.0,184.8573,184.9799,184.7674,184.8573,924.0
2020-10-02 10:10:00,226.09,226.09,225.47,225.69,3885.0,184.7184,184.7184,184.2119,184.3916,3885.0
2020-10-02 10:15:00,225.69,226.14,225.53,226.14,5681.0,184.3916,184.7593,184.2609,184.7593,5681.0
2020-10-02 10:20:00,226.15,226.16,225.73,225.85,1213.0,184.7674,184.7756,184.4243,184.5223,1213.0
2020-10-02 10:25:00,225.85,225.98,225.56,225.85,1513.0,184.5223,184.6285,184.2854,184.5223,1513.0
2020-10-02 10:30:00,225.88,226.62,225.82,226.61,1824.0,184.5468,185.1514,184.4978,185.1433,1824.0
2020-10-02 10:35:00,226.49,226.83,226.37,226.64,2800.0,185.0452,185.323,184.9472,185.1678,2800.0
2020-10-02 10:40:00,226.69,227.11,226.53,226.88,1700.0,185.2086,185.5518,185.0779,185.3639,1700.0
2020-10-02 10:45:00,226.79,227.2,226.72,227.11,1200.0,185.2903,185.6253,185.2331,185.5518,1200.0
2020-10-02 10:50:00,226.97,226.99,226.6,226.93,1700.0,185.4374,185.4537,185.1351,185.4047,1700.0
2020-10-02 10:55:00,226.74,226.95,226.64,226.79,1990.0,185.2495,185.421,185.1678,185.2903,1990.0
2020-10-02 11:00:00,226.52,226.87,226.44,226.44,5563.0,185.0697,185.3557,185.0044,185.0044,5563.0
2020-10-02 11:05:00,226.26,226.91,226.26,226.81,11064.0,184.8573,185.3884,184.8573,185.3067,11064.0
2020-10-02 11:10:00,227.06,227.06,226.88,226.89,1200.0,185.5109,185.5109,185.3639,185.372,1200.0
2020-10-02 11:15:00,226.93,227.26,226.77,227.17,3043.0,185.4047,185.6743,185.274,185.6008,3043.0
2020-10-02 11:20:00,227.55,227.61,227.37,227.61,600.0,185.9113,185.9603,185.7642,185.9603,600.0
2020-10-02 11:25:00,227.7,227.88,227.51,227.64,3542.0,186.0338,186.1809,185.8786,185.9848,3542.0
2020-10-02 11:30:00,227.69,227.76,226.92,226.92,1342.0,186.0256,186.0828,185.3965,185.3965,1342.0
2020-10-02 11:35:00,227.03,227.04,226.73,227.03,1808.0,185.4864,185.4946,185.2413,185.4864,1808.0
2020-10-02 11:40:00,227.12,227.21,227.04,227.04,1300.0,185.5599,185.6335,185.4946,185.4946,1300.0
2020-10-02 11:45:00,227.03,227.11,226.9,227.11,1503.0,185.4864,185.5518,185.3802,185.5518,1503.0
2020-10-02 11:50:00,227.14,227.18,226.91,226.91,1000.0,185.5763,185.609,185.3884,185.3884,1000.0
2020-10-02 11:55:00,226.77,226.81,226.39,226.66,1940.0,185.274,185.3067,184.9635,185.1841,1940.0
2020-10-02 12:00:00,226.52,226.89,226.52,226.85,10780.0,185.0697,185.372,185.0697,185.3393,10780.0
2020-10-02 12:05:00,226.83,227.59,226.83,227.3,2552.0,185.323,185.9439,185.323,185.707,2552.0
2020-10-02 12:10:00,227.39,228.12,227.38,227.93,2000.0,185.7805,186.377,185.7724,186.2217,2000.0
2020-10-02 12:15:00,227.63,228.03,227.63,227.91,2114.0,185.9766,186.3034,185.9766,186.2054,2114.0
2020-10-02 12:20:00,228.06,228.69,227.89,228.69,3421.0,186.3279,186.8426,186.189,186.8426,3421.0
2020-10-02 12:25:00,228.66,228.66,228.19,228.23,1346.0,186.8181,186.8181,186.4341,186.4668,1346.0
2020-10-02 12:30:00,228.43,229.06,228.37,228.46,9760.0,186.6302,187.1449,186.5812,186.6547,9760.0
2020-10-02 12:35:00,228.45,228.5,228.01,228.22,4568.0,186.6466,186.6874,186.2871,186.4587,4568.0
2020-10-02 12:40:00,228.56,228.6,228.02,228.02,1237.0,186.7364,186.7691,186.2952,186.2952,1237.0
2020-10-02 12:45:00,228.16,228.45,227.87,228.32,2270.0,186.4096,186.6466,186.1727,186.5404,2270.0
2020-10-02 12:50:00,228.3,228.78,228.18,228.7,2002.0,186.524,186.9162,186.426,186.8508,2002.0
2020-10-02 12:55:00,228.72,229.07,228.56,228.84,2152.0,186.8672,187.1531,186.7364,186.9652,2152.0
2020-10-02 13:00:00,228.58,229.04,228.58,229.04,1089.0,186.7528,187.1286,186.7528,187.1286,1089.0
2020-10-02 13:05:00,228.86,229.42,228.86,229.29,1800.0,186.9815,187.4391,186.9815,187.3329,1800.0
2020-10-02 13:10:00,229.34,229.5,229.14,229.34,843.0,187.3737,187.5044,187.2103,187.3737,843.0
2020-10-02 13:15:00,229.33,229.48,229.05,229.15,1626.0,187.3655,187.4881,187.1368,187.2185,1626.0
2020-10-02 13:20:00,229.35,229.51,229.29,229.51,1400.0,187.3819,187.5126,187.3329,187.5126,1400.0
2020-10-02 13:25:00,229.52,229.66,229.5,229.64,2353.0,187.5208,187.6352,187.5044,187.6188,2353.0
2020-10-02 13:30:00,229.44,229.59,228.97,228.97,1439.0,187.4554,187.578,187.0714,187.0714,1439.0
2020-10-02 13:35:00,229.18,229.3,229.11,229.3,801.0,187.243,187.341,187.1858,187.341,801.0
2020-10-02 13:40:00,229.2,229.2,228.61,228.78,5883.0,187.2593,187.2593,186.7773,186.9162,5883.0
2020-10-02 13:45:00,229.0,229.0,228.71,228.72,1502.0,187.0959,187.0959,186.859,186.8672,1502.0
2020-10-02 13:50:00,228.63,228.77,228.54,228.63,3670.0,186.7936,186.908,186.7201,186.7936,3670.0
2020-10-02 13:55:00,228.63,228.64,228.5,228.55,3400.0,186.7936,186.8018,186.6874,186.7283,3400.0
2020-10-02 14:00:00,228.64,228.89,228.64,228.85,1803.0,186.8018,187.0061,186.8018,186.9734,1803.0
2020-10-02 14:05:00,228.84,229.05,228.83,229.05,1147.0,186.9652,187.1368,186.957,187.1368,1147.0
2020-10-02 14:10:00,229.05,229.1,228.88,229.1,2538.0,187.1368,187.1776,186.9979,187.1776,2538.0
2020-10-02 14:15:00,229.15,229.56,229.15,229.5,2601.0,187.2185,187.5534,187.2185,187.5044,2601.0
2020-10-02 14:20:00,229.59,230.26,229.59,230.26,2456.0,187.578,188.1254,187.578,188.1254,2456.0
2020-10-02 14:25:00,230.17,230.17,229.54,230.07,1356.0,188.0518,188.0518,187.5371,187.9701,1356.0
2020-10-02 14:30:00,230.06,230.19,229.89,230.19,1312.0,187.962,188.0682,187.8231,188.0682,1312.0
2020-10-02 14:35:00,230.18,230.18,229.72,230.02,2228.0,188.06,188.06,187.6842,187.9293,2228.0
2020-10-02 14:40:00,230.03,230.13,229.83,229.98,2908.0,187.9374,188.0191,187.774,187.8966,2908.0
2020-10-02 14:45:00,229.98,230.28,229.9,230.25,3098.0,187.8966,188.1417,187.8312,188.1172,3098.0
2020-10-02 14:50:00,230.21,230.21,229.89,230.06,1726.0,188.0845,188.0845,187.8231,187.962,1726.0
2020-10-02 14:55:00,230.27,230.35,229.88,230.27,2415.0,188.1335,188.1989,187.8149,188.1335,2415.0
2020-10-02 15:00:00,230.13,230.36,230.12,230.34,1201.0,188.0191,188.2071,188.011,188.1907,1201.0
2020-10-02 15:05:00,230.43,230.73,230.25,230.72,5648.0,188.2643,188.5094,188.1172,188.5012,5648.0
2020-10-02 15:10:00,230.72,230.72,230.35,230.45,4158.0,188.5012,188.5012,188.1989,188.2806,4158.0
2020-10-02 15:15:00,230.42,231.4,230.42,231.18,2169.0,188.2561,189.0568,188.2561,188.877,2169.0
2020-10-02 15:20:00,231.17,231.38,231.02,231.21,2101.0,188.8688,189.0404,188.7463,188.9015,2101.0
2020-10-02 15:25:00,231.34,231.4,231.07,231.3,2820.0,189.0077,189.0568,188.7871,188.9751,2820.0
2020-10-02 15:30:00,231.39,231.96,231.16,231.63,9567.0,189.0486,189.5143,188.8607,189.2447,9567.0
2020-10-02 15:35:00,231.59,231.64,230.68,231.04,3662.0,189.212,189.2528,188.4685,188.7626,3662.0
2020-10-02 15:40:00,230.93,231.11,230.55,230.68,4501.0,188.6728,188.8198,188.3623,188.4685,4501.0
2020-10-02 15:45:00,230.56,231.21,230.44,230.45,7419.0,188.3705,188.9015,188.2724,188.2806,7419.0
2020-10-02 15:50:00,230.91,231.19,230.71,230.72,8088.0,188.6564,188.8852,188.493,188.5012,8088.0
2020-10-02 15:55:00,230.78,231.29,230.36,230.9,61385.0,188.5502,188.9669,188.2071,188.6482,61385.0
2020-10-05 09:30:00,231.8,231.8,229.51,229.51,8899.0,189.3836,189.3836,187.5126,187.5126,8899.0
2020-10-05 09:35:00,229.13,229.41,228.76,228.77,3558.0,187.2021,187.4309,186.8998,186.908,3558.0
2020-10-05 09:40:00,228.47,228.6,227.41,227.75,2335.0,186.6629,186.7691,185.7969,186.0747,2335.0
2020-10-05 09:45:00,227.51,227.84,227.14,227.54,1300.0,185.8786,186.1482,185.5763,185.9031,1300.0
2020-10-05 09:50:00,227.58,227.92,227.34,227.43,4296.0,185.9358,186.2135,185.7397,185.8132,4296.0
2020-10-05 09:55:00,227.55,227.55,226.6,226.6,5692.0,185.9113,185.9113,185.1351,185.1351,5692.0
2020-10-05 10:00:00,226.73,227.28,226.61,226.75,4478.0,185.2413,185.6907,185.1433,185.2576,4478.0
2020-10-05 10:05:00,226.81,227.66,226.81,227.4,2724.0,185.3067,186.0011,185.3067,185.7887,2724.0
2020-10-05 10:10:00,227.53,228.35,227.47,228.06,3329.0,185.8949,186.5649,185.8459,186.3279,3329.0
2020-10-05 10:15:00,228.34,228.61,228.24,228.25,1695.0,186.5567,186.7773,186.475,186.4832,1695.0
2020-10-05 10:20:00,228.34,228.62,228.27,228.62,900.0,186.5567,186.7855,186.4995,186.7855,900.0
2020-10-05 10:25:00,228.52,228.52,228.18,228.36,1205.0,186.7038,186.7038,186.426,186.573,1205.0
2020-10-05 10:30:00,228.55,229.42,228.55,229.15,1959.0,186.7283,187.4391,186.7283,187.2185,1959.0
2020-10-05 10:35:00,228.99,230.04,228.92,229.59,2821.0,187.0878,187.9456,187.0306,187.578,2821.0
2020-10-05 10:40:00,229.91,229.91,229.7,229.8,1100.0,187.8394,187.8394,187.6678,187.7495,1100.0
2020-10-05 10:45:00,229.8,229.88,229.57,229.78,6499.0,187.7495,187.8149,187.5616,187.7332,6499.0
2020-10-05 10:50:00,229.5,229.82,229.5,229.81,1807.0,187.5044,187.7659,187.5044,187.7577,1807.0
2020-10-05 10:55:00,229.71,229.89,229.54,229.62,2010.0,187.676,187.8231,187.5371,187.6025,2010.0
2020-10-05 11:00:00,229.58,230.09,229.58,230.09,1693.0,187.5698,187.9865,187.5698,187.9865,1693.0
2020-10-05 11:05:00,230.13,230.13,229.27,229.27,1939.0,188.0191,188.0191,187.3165,187.3165,1939.0
2020-10-05 11:10:00,229.2,229.65,229.2,229.61,2711.0,187.2593,187.627,187.2593,187.5943,2711.0
2020-10-05 11:15:00,229.81,230.2,229.76,230.07,2229.0,187.7577,188.0763,187.7169,187.9701,2229.0
2020-10-05 11:20:00,229.98,230.31,229.91,230.31,3064.0,187.8966,188.1662,187.8394,188.1662,3064.0
2020-10-05 11:25:00,230.42,230.75,230.25,230.25,2757.0,188.2561,188.5257,188.1172,188.1172,2757.0
2020-10-05 11:30:00,230.56,230.67,230.55,230.67,2070.0,188.3705,188.4603,188.3623,188.4603,2070.0
2020-10-05 11:35:00,230.65,230.65,230.03,230.03,1200.0,188.444,188.444,187.9374,187.9374,1200.0
2020-10-05 11:40:00,230.12,230.46,230.11,230.39,2510.0,188.011,188.2888,188.0028,188.2316,2510.0
2020-10-05 11:45:00,230.26,230.26,229.74,229.77,2666.0,188.1254,188.1254,187.7005,187.725,2666.0
2020-10-05 11:50:00,229.74,230.26,229.73,230.26,2080.0,187.7005,188.1254,187.6923,188.1254,2080.0
2020-10-05 11:55:00,230.08,230.08,229.95,230.0,1482.0,187.9783,187.9783,187.8721,187.9129,1482.0
2020-10-05 12:00:00,229.74,229.79,229.56,229.61,1000.0,187.7005,187.7414,187.5534,187.5943,1000.0
2020-10-05 12:05:00,229.64,229.69,229.46,229.5,2729.0,187.6188,187.6597,187.4717,187.5044,2729.0
2020-10-05 12:10:00,229.45,229.58,229.27,229.58,3675.0,187.4636,187.5698,187.3165,187.5698,3675.0
2020-10-05 12:15:00,229.61,229.82,229.61,229.8,2197.0,187.5943,187.7659,187.5943,187.7495,2197.0
2020-10-05 12:20:00,229.73,229.73,229.68,229.69,502.0,187.6923,187.6923,187.6515,187.6597,502.0
2020-10-05 12:25:00,229.73,230.05,229.73,229.95,4363.0,187.6923,187.9538,187.6923,187.8721,4363.0
2020-10-05 12:30:00,229.97,230.09,229.94,230.09,1127.0,187.8884,187.9865,187.8639,187.9865,1127.0
2020-10-05 12:35:00,230.02,230.16,229.83,230.16,1015.0,187.9293,188.0437,187.774,188.0437,1015.0
2020-10-05 12:40:00,230.15,230.24,230.15,230.24,847.0,188.0355,188.109,188.0355,188.109,847.0
2020-10-05 12:45:00,230.21,230.46,230.21,230.46,1373.0,188.0845,188.2888,188.0845,188.2888,1373.0
2020-10-05 12:50:00,230.49,230.49,230.17,230.26,1113.0,188.3133,188.3133,188.0518,188.1254,1113.0
2020-10-05 12:55:00,230.41,230.46,230.36,230.4,1200.0,188.2479,188.2888,188.2071,188.2397,1200.0
2020-10-05 13:00:00,230.13,230.13,230.12,230.13,100.0,188.0191,188.0191,188.011,188.0191,100.0
2020-10-05 13:05:00,230.03,230.24,229.93,230.15,1341.0,187.9374,188.109,187.8557,188.0355,1341.0
2020-10-05 13:10:00,230.2,230.2,230.13,230.14,900.0,188.0763,188.0763,188.0191,188.0273,900.0
2020-10-05 13:15:00,230.14,230.3,230.09,230.3,1130.0,188.0273,188.158,187.9865,188.158,1130.0
2020-10-05 13:20:00,230.45,230.69,230.38,230.69,937.0,188.2806,188.4767,188.2234,188.4767,937.0
2020-10-05 13:25:00,230.26,230.38,230.15,230.38,1340.0,188.1254,188.2234,188.0355,188.2234,1340.0
2020-10-05 13:30:00,230.37,230.51,230.32,230.51,694.0,188.2152,188.3296,188.1744,188.3296,694.0
2020-10-05 13:35:00,230.54,230.77,230.53,230.69,1844.0,188.3541,188.542,188.346,188.4767,1844.0
2020-10-05 13:40:00,230.77,230.8,230.7,230.79,1619.0,188.542,188.5665,188.4848,188.5584,1619.0
2020-10-05 13:45:00,230.85,230.85,230.59,230.59,1303.0,188.6074,188.6074,188.395,188.395,1303.0
2020-10-05 13:50:00,230.58,230.72,230.54,230.72,1013.0,188.3868,188.5012,188.3541,188.5012,1013.0
2020-10-05 13:55:00,230.64,230.64,230.47,230.48,996.0,188.4358,188.4358,188.2969,188.3051,996.0
2020-10-05 14:00:00,230.37,230.5,230.31,230.5,1456.0,188.2152,188.3214,188.1662,188.3214,1456.0
2020-10-05 14:05:00,230.55,230.56,230.49,230.56,507.0,188.3623,188.3705,188.3133,188.3705,507.0
2020-10-05 14:10:00,230.7,230.75,230.54,230.54,1430.0,188.4848,188.5257,188.3541,188.3541,1430.0
2020-10-05 14:15:00,230.55,231.05,230.55,231.01,1200.0,188.3623,188.7708,188.3623,188.7381,1200.0
2020-10-05 14:20:00,231.04,231.06,230.91,230.91,925.0,188.7626,188.779,188.6564,188.6564,925.0
2020-10-05 14:25:00,230.85,231.04,230.85,230.95,1163.0,188.6074,188.7626,188.6074,188.6891,1163.0
2020-10-05 14:30:00,231.09,231.25,230.78,230.91,8992.0,188.8035,188.9342,188.5502,188.6564,8992.0
2020-10-05 14:35:00,230.98,231.2,230.91,231.2,800.0,188.7136,188.8934,188.6564,188.8934,800.0
2020-10-05 14:40:00,231.16,231.19,231.03,231.06,990.0,188.8607,188.8852,188.7545,188.779,990.0
2020-10-05 14:45:00,231.12,231.49,231.06,231.35,2431.0,188.828,189.1303,188.779,189.0159,2431.0
2020-10-05 14:50:00,231.39,231.66,231.39,231.59,1300.0,189.0486,189.2692,189.0486,189.212,1300.0
2020-10-05 14:55:00,231.67,232.26,231.66,232.26,2541.0,189.2773,189.7594,189.2692,189.7594,2541.0
2020-10-05 15:00:00,232.14,232.2,231.89,232.06,3205.0,189.6613,189.7104,189.4571,189.596,3205.0
2020-10-05 15:05:00,232.09,232.57,232.07,232.57,5159.0,189.6205,190.0127,189.6042,190.0127,5159.0
2020-10-05 15:10:00,232.54,232.64,231.8,232.05,10247.0,189.9881,190.0698,189.3836,189.5878,10247.0
2020-10-05 15:15:00,231.85,232.39,231.85,232.16,2141.0,189.4244,189.8656,189.4244,189.6777,2141.0
2020-10-05 15:20:00,232.11,232.36,232.11,232.16,2009.0,189.6368,189.8411,189.6368,189.6777,2009.0
2020-10-05 15:25:00,232.23,232.48,232.1,232.1,4954.0,189.7349,189.9391,189.6287,189.6287,4954.0
2020-10-05 15:30:00,232.3,232.35,231.87,232.02,5225.0,189.7921,189.8329,189.4407,189.5633,5225.0
2020-10-05 15:35:00,232.08,232.59,232.08,232.31,7369.0,189.6123,190.029,189.6123,189.8002,7369.0
2020-10-05 15:40:00,232.48,232.62,232.12,232.15,4409.0,189.9391,190.0535,189.645,189.6695,4409.0
2020-10-05 15:45:00,232.17,232.18,231.77,231.77,5163.0,189.6859,189.694,189.359,189.359,5163.0
2020-10-05 15:50:00,231.77,232.14,231.7,231.94,9934.0,189.359,189.6613,189.3019,189.4979,9934.0
2020-10-05 15:55:00,231.94,232.18,231.71,232.15,30690.0,189.4979,189.694,189.31,189.6695,30690.0
2020-10-06 09:30:00,229.26,230.45,225.67,227.81,29602.0,187.3083,188.2806,184.3753,186.1237,29602.0
2020-10-06 09:35:00,228.69,230.33,228.69,229.9,8032.0,186.8426,188.1825,186.8426,187.8312,8032.0
2020-10-06 09:40:00,229.89,230.26,229.47,229.89,5180.0,187.8231,188.1254,187.4799,187.8231,5180.0
2020-10-06 09:45:00,230.06,230.65,229.9,230.2,5344.0,187.962,188.444,187.8312,188.0763,5344.0
2020-10-06 09:50:00,229.96,230.0,229.31,229.31,5880.0,187.8803,187.9129,187.3492,187.3492,5880.0
2020-10-06 09:55:00,229.41,229.8,228.96,229.26,7605.0,187.4309,187.7495,187.0632,187.3083,7605.0
2020-10-06 10:00:00,229.24,229.43,228.53,228.89,5722.0,187.292,187.4472,186.7119,187.0061,5722.0
2020-10-06 10:05:00,228.73,229.34,228.63,228.63,7893.0,186.8753,187.3737,186.7936,186.7936,7893.0
2020-10-06 10:10:00,228.78,229.43,228.65,229.43,4524.0,186.9162,187.4472,186.81,187.4472,4524.0
2020-10-06 10:15:00,229.61,229.68,228.64,228.81,6811.0,187.5943,187.6515,186.8018,186.9407,6811.0
2020-10-06 10:20:00,228.81,229.16,228.55,228.85,8617.0,186.9407,187.2266,186.7283,186.9734,8617.0
2020-10-06 10:25:00,228.94,228.94,228.19,228.47,5996.0,187.0469,187.0469,186.4341,186.6629,5996.0
2020-10-06 10:30:00,228.39,228.67,228.3,228.6,2531.0,186.5975,186.8263,186.524,186.7691,2531.0
2020-10-06 10:35:00,228.57,229.06,228.42,229.06,4361.0,186.7446,187.1449,186.6221,187.1449,4361.0
2020-10-06 10:40:00,229.06,229.54,228.86,229.26,6052.0,187.1449,187.5371,186.9815,187.3083,6052.0
2020-10-06 10:45:00,229.41,230.1,229.4,229.88,2760.0,187.4309,187.9946,187.4227,187.8149,2760.0
2020-10-06 10:50:00,229.93,230.02,229.65,229.85,4944.0,187.8557,187.9293,187.627,187.7904,4944.0
2020-10-06 10:55:00,229.79,229.83,229.26,229.33,3100.0,187.7414,187.774,187.3083,187.3655,3100.0
2020-10-06 11:00:00,229.39,229.48,228.99,229.23,2000.0,187.4146,187.4881,187.0878,187.2838,2000.0
2020-10-06 11:05:00,229.05,229.54,229.05,229.39,2950.0,187.1368,187.5371,187.1368,187.4146,2950.0
2020-10-06 11:10:00,229.26,229.92,229.23,229.92,1606.0,187.3083,187.8476,187.2838,187.8476,1606.0
2020-10-06 11:15:00,230.01,230.01,229.59,229.75,4641.0,187.9211,187.9211,187.578,187.7087,4641.0
2020-10-06 11:20:00,229.92,230.16,229.69,229.69,2426.0,187.8476,188.0437,187.6597,187.6597,2426.0
2020-10-06 11:25:00,229.58,230.09,229.46,230.09,4368.0,187.5698,187.9865,187.4717,187.9865,4368.0
2020-10-06 11:30:00,229.95,229.96,229.23,229.42,5640.0,187.8721,187.8803,187.2838,187.4391,5640.0
2020-10-06 11:35:00,229.45,229.48,229.18,229.4,3258.0,187.4636,187.4881,187.243,187.4227,3258.0
2020-10-06 11:40:00,229.4,229.47,229.22,229.47,2081.0,187.4227,187.4799,187.2757,187.4799,2081.0
2020-10-06 11:45:00,229.39,229.41,229.15,229.39,2572.0,187.4146,187.4309,187.2185,187.4146,2572.0
2020-10-06 11:50:00,229.55,229.56,229.07,229.21,3941.0,187.5453,187.5534,187.1531,187.2675,3941.0
2020-10-06 11:55:00,229.16,229.34,229.06,229.06,2512.0,187.2266,187.3737,187.1449,187.1449,2512.0
2020-10-06 12:00:00,229.25,229.45,229.05,229.1,2200.0,187.3002,187.4636,187.1368,187.1776,2200.0
2020-10-06 12:05:00,229.08,229.2,229.08,229.2,849.0,187.1613,187.2593,187.1613,187.2593,849.0
2020-10-06 12:10:00,229.18,229.53,229.18,229.53,2100.0,187.243,187.5289,187.243,187.5289,2100.0
2020-10-06 12:15:00,229.38,229.63,229.34,229.63,2800.0,187.4064,187.6106,187.3737,187.6106,2800.0
2020-10-06 12:20:00,229.63,229.75,229.52,229.74,2880.0,187.6106,187.7087,187.5208,187.7005,2880.0
2020-10-06 12:25:00,229.68,229.68,229.38,229.39,2233.0,187.6515,187.6515,187.4064,187.4146,2233.0
2020-10-06 12:30:00,229.39,229.39,229.01,229.04,3805.0,187.4146,187.4146,187.1041,187.1286,3805.0
2020-10-06 12:35:00,229.06,229.65,229.05,229.54,2500.0,187.1449,187.627,187.1368,187.5371,2500.0
2020-10-06 12:40:00,229.55,229.76,229.52,229.7,3342.0,187.5453,187.7169,187.5208,187.6678,3342.0
2020-10-06 12:45:00,229.77,229.87,229.47,229.47,1500.0,187.725,187.8067,187.4799,187.4799,1500.0
2020-10-06 12:50:00,229.59,230.09,229.56,229.79,5318.0,187.578,187.9865,187.5534,187.7414,5318.0
2020-10-06 12:55:00,229.7,229.78,229.6,229.78,829.0,187.6678,187.7332,187.5861,187.7332,829.0
2020-10-06 13:00:00,229.91,230.07,229.83,230.07,3654.0,187.8394,187.9701,187.774,187.9701,3654.0
2020-10-06 13:05:00,230.11,230.3,230.0,230.06,2482.0,188.0028,188.158,187.9129,187.962,2482.0
2020-10-06 13:10:00,230.14,230.41,230.09,230.27,2648.0,188.0273,188.2479,187.9865,188.1335,2648.0
2020-10-06 13:15:00,230.42,230.42,230.19,230.19,908.0,188.2561,188.2561,188.0682,188.0682,908.0
2020-10-06 13:20:00,230.36,230.44,230.25,230.44,1302.0,188.2071,188.2724,188.1172,188.2724,1302.0
2020-10-06 13:25:00,230.3,230.3,229.66,229.66,7331.0,188.158,188.158,187.6352,187.6352,7331.0
2020-10-06 13:30:00,229.61,229.8,229.58,229.8,1176.0,187.5943,187.7495,187.5698,187.7495,1176.0
2020-10-06 13:35:00,229.77,229.77,229.39,229.39,1208.0,187.725,187.725,187.4146,187.4146,1208.0
2020-10-06 13:40:00,229.39,229.49,229.24,229.49,1801.0,187.4146,187.4963,187.292,187.4963,1801.0
2020-10-06 13:45:00,229.51,229.51,229.23,229.28,1000.0,187.5126,187.5126,187.2838,187.3247,1000.0
2020-10-06 13:50:00,229.17,229.38,228.94,229.38,2996.0,187.2348,187.4064,187.0469,187.4064,2996.0
2020-10-06 13:55:00,229.36,229.38,229.17,229.22,1601.0,187.39,187.4064,187.2348,187.2757,1601.0
2020-10-06 14:00:00,229.12,229.24,228.99,229.03,2525.0,187.194,187.292,187.0878,187.1204,2525.0
2020-10-06 14:05:00,229.17,229.57,229.08,229.21,4295.0,187.2348,187.5616,187.1613,187.2675,4295.0
2020-10-06 14:10:00,229.11,229.4,229.1,229.36,1000.0,187.1858,187.4227,187.1776,187.39,1000.0
2020-10-06 14:15:00,229.51,229.77,229.51,229.51,3161.0,187.5126,187.725,187.5126,187.5126,3161.0
2020-10-06 14:20:00,229.48,229.69,229.48,229.61,4739.0,187.4881,187.6597,187.4881,187.5943,4739.0
2020-10-06 14:25:00,229.55,229.55,229.21,229.24,2666.0,187.5453,187.5453,187.2675,187.292,2666.0
2020-10-06 14:30:00,229.35,229.59,229.2,229.45,3537.0,187.3819,187.578,187.2593,187.4636,3537.0
2020-10-06 14:35:00,229.35,229.75,229.24,229.59,2743.0,187.3819,187.7087,187.292,187.578,2743.0
2020-10-06 14:40:00,229.45,229.72,229.36,229.42,2909.0,187.4636,187.6842,187.39,187.4391,2909.0
2020-10-06 14:45:00,229.55,229.77,228.68,228.68,3109.0,187.5453,187.725,186.8345,186.8345,3109.0
2020-10-06 14:50:00,228.14,228.49,227.5,227.59,9938.0,186.3933,186.6792,185.8704,185.9439,9938.0
2020-10-06 14:55:00,227.72,228.51,227.34,228.49,10963.0,186.0501,186.6956,185.7397,186.6792,10963.0
2020-10-06 15:00:00,228.33,228.36,227.93,228.08,3010.0,186.5485,186.573,186.2217,186.3443,3010.0
2020-10-06 15:05:00,228.15,228.44,227.76,228.44,2457.0,186.4015,186.6384,186.0828,186.6384,2457.0
2020-10-06 15:10:00,228.38,228.84,228.17,228.65,3961.0,186.5894,186.9652,186.4178,186.81,3961.0
2020-10-06 15:15:00,228.41,228.6,228.02,228.02,2762.0,186.6139,186.7691,186.2952,186.2952,2762.0
2020-10-06 15:20:00,227.99,228.11,227.63,227.63,2946.0,186.2707,186.3688,185.9766,185.9766,2946.0
2020-10-06 15:25:00,227.62,228.11,227.59,228.08,2596.0,185.9684,186.3688,185.9439,186.3443,2596.0
2020-10-06 15:30:00,228.25,229.02,228.25,229.02,2889.0,186.4832,187.1123,186.4832,187.1123,2889.0
2020-10-06 15:35:00,228.79,228.83,228.05,228.05,5244.0,186.9243,186.957,186.3198,186.3198,5244.0
2020-10-06 15:40:00,228.15,228.6,227.99,228.54,4024.0,186.4015,186.7691,186.2707,186.7201,4024.0
2020-10-06 15:45:00,228.54,228.54,227.59,228.13,8373.0,186.7201,186.7201,185.9439,186.3851,8373.0
2020-10-06 15:50:00,228.24,228.28,227.59,227.98,10547.0,186.475,186.5077,185.9439,186.2626,10547.0
2020-10-06 15:55:00,228.14,228.73,228.12,228.12,30647.0,186.3933,186.8753,186.377,186.377,30647.0
2020-10-07 09:30:00,229.09,229.66,228.5,228.74,6978.0,187.1695,187.6352,186.6874,186.8835,6978.0
2020-10-07 09:35:00,228.46,229.72,228.07,229.27,6637.0,186.6547,187.6842,186.3361,187.3165,6637.0
2020-10-07 09:40:00,229.26,230.0,229.26,229.61,2346.0,187.3083,187.9129,187.3083,187.5943,2346.0
2020-10-07 09:45:00,229.09,229.52,229.02,229.07,1100.0,187.1695,187.5208,187.1123,187.1531,1100.0
2020-10-07 09:50:00,229.26,229.52,229.23,229.4,19600.0,187.3083,187.5208,187.2838,187.4227,19600.0
2020-10-07 09:55:00,229.36,229.44,228.86,229.36,5591.0,187.39,187.4554,186.9815,187.39,5591.0
2020-10-07 10:00:00,229.26,230.33,229.26,230.33,1007.0,187.3083,188.1825,187.3083,188.1825,1007.0
2020-10-07 10:05:00,230.36,230.84,229.91,229.91,4952.0,188.2071,188.5992,187.8394,187.8394,4952.0
2020-10-07 10:10:00,229.75,229.75,228.9,229.0,3278.0,187.7087,187.7087,187.0142,187.0959,3278.0
2020-10-07 10:15:00,229.17,230.5,229.16,230.5,1576.0,187.2348,188.3214,187.2266,188.3214,1576.0
2020-10-07 10:20:00,230.32,230.58,230.19,230.31,3041.0,188.1744,188.3868,188.0682,188.1662,3041.0
2020-10-07 10:25:00,230.31,230.31,229.75,229.87,1807.0,188.1662,188.1662,187.7087,187.8067,1807.0
2020-10-07 10:30:00,230.02,230.22,229.34,229.59,2791.0,187.9293,188.0927,187.3737,187.578,2791.0
2020-10-07 10:35:00,229.71,229.93,229.67,229.86,600.0,187.676,187.8557,187.6433,187.7986,600.0
2020-10-07 10:40:00,229.82,230.07,229.81,229.89,800.0,187.7659,187.9701,187.7577,187.8231,800.0
2020-10-07 10:45:00,229.63,229.63,229.44,229.45,1145.0,187.6106,187.6106,187.4554,187.4636,1145.0
2020-10-07 10:50:00,229.72,229.75,229.58,229.58,720.0,187.6842,187.7087,187.5698,187.5698,720.0
2020-10-07 10:55:00,229.53,229.64,229.39,229.39,3141.0,187.5289,187.6188,187.4146,187.4146,3141.0
2020-10-07 11:00:00,229.46,229.46,229.32,229.39,1327.0,187.4717,187.4717,187.3574,187.4146,1327.0
2020-10-07 11:05:00,229.54,229.69,229.54,229.61,300.0,187.5371,187.6597,187.5371,187.5943,300.0
2020-10-07 11:10:00,229.5,229.51,228.94,229.27,2610.0,187.5044,187.5126,187.0469,187.3165,2610.0
2020-10-07 11:15:00,228.87,229.68,228.86,229.59,1781.0,186.9897,187.6515,186.9815,187.578,1781.0
2020-10-07 11:20:00,229.64,229.88,229.29,229.64,4266.0,187.6188,187.8149,187.3329,187.6188,4266.0
2020-10-07 11:25:00,229.45,229.63,229.31,229.63,2392.0,187.4636,187.6106,187.3492,187.6106,2392.0
2020-10-07 11:30:00,229.55,229.64,228.73,228.83,2817.0,187.5453,187.6188,186.8753,186.957,2817.0
2020-10-07 11:35:00,228.95,228.95,228.71,228.73,1700.0,187.0551,187.0551,186.859,186.8753,1700.0
2020-10-07 11:40:00,228.75,228.96,228.75,228.96,400.0,186.8917,187.0632,186.8917,187.0632,400.0
2020-10-07 11:45:00,229.13,229.13,228.88,228.88,475.0,187.2021,187.2021,186.9979,186.9979,475.0
2020-10-07 11:50:00,229.13,229.14,229.05,229.11,834.0,187.2021,187.2103,187.1368,187.1858,834.0
2020-10-07 11:55:00,229.09,229.34,229.09,229.33,996.0,187.1695,187.3737,187.1695,187.3655,996.0
2020-10-07 12:00:00,229.32,229.32,228.85,228.85,810.0,187.3574,187.3574,186.9734,186.9734,810.0
2020-10-07 12:05:00,228.62,228.88,228.6,228.82,2463.0,186.7855,186.9979,186.7691,186.9489,2463.0
2020-10-07 12:10:00,228.75,229.11,228.74,228.9,5844.0,186.8917,187.1858,186.8835,187.0142,5844.0
2020-10-07 12:15:00,228.91,229.57,228.91,229.24,5350.0,187.0224,187.5616,187.0224,187.292,5350.0
2020-10-07 12:20:00,229.42,229.58,229.25,229.45,6316.0,187.4391,187.5698,187.3002,187.4636,6316.0
2020-10-07 12:25:00,229.47,229.53,229.24,229.41,1300.0,187.4799,187.5289,187.292,187.4309,1300.0
2020-10-07 12:30:00,229.49,229.81,229.49,229.71,3185.0,187.4963,187.7577,187.4963,187.676,3185.0
2020-10-07 12:35:00,229.63,229.89,229.62,229.8,3956.0,187.6106,187.8231,187.6025,187.7495,3956.0
2020-10-07 12:40:00,229.76,229.77,229.55,229.77,2802.0,187.7169,187.725,187.5453,187.725,2802.0
2020-10-07 12:45:00,229.64,229.89,229.56,229.77,2737.0,187.6188,187.8231,187.5534,187.725,2737.0
2020-10-07 12:50:00,229.75,229.92,229.62,229.72,6993.0,187.7087,187.8476,187.6025,187.6842,6993.0
2020-10-07 12:55:00,229.71,229.79,229.42,229.45,3661.0,187.676,187.7414,187.4391,187.4636,3661.0
2020-10-07 13:00:00,229.56,230.1,229.56,229.99,1102.0,187.5534,187.9946,187.5534,187.9048,1102.0
2020-10-07 13:05:00,230.0,230.09,230.0,230.04,500.0,187.9129,187.9865,187.9129,187.9456,500.0
2020-10-07 13:10:00,230.02,230.26,230.01,230.25,901.0,187.9293,188.1254,187.9211,188.1172,901.0
2020-10-07 13:15:00,230.21,230.44,230.19,230.44,1380.0,188.0845,188.2724,188.0682,188.2724,1380.0
2020-10-07 13:20:00,230.44,230.44,230.44,230.44,0.0,188.2724,188.2724,188.2724,188.2724,0.0
2020-10-07 13:25:00,230.69,230.69,230.59,230.59,381.0,188.4767,188.4767,188.395,188.395,381.0
2020-10-07 13:30:00,230.6,230.6,230.12,230.18,703.0,188.4031,188.4031,188.011,188.06,703.0
2020-10-07 13:35:00,230.43,230.55,230.35,230.53,1316.0,188.2643,188.3623,188.1989,188.346,1316.0
2020-10-07 13:40:00,230.48,230.82,230.33,230.81,2840.0,188.3051,188.5829,188.1825,188.5747,2840.0
2020-10-07 13:45:00,230.67,230.71,230.66,230.71,400.0,188.4603,188.493,188.4522,188.493,400.0
2020-10-07 13:50:00,230.84,231.14,230.8,231.14,500.0,188.5992,188.8443,188.5665,188.8443,500.0
2020-10-07 13:55:00,231.1,231.14,230.96,231.02,601.0,188.8116,188.8443,188.6973,188.7463,601.0
2020-10-07 14:00:00,231.13,231.26,231.1,231.19,1600.0,188.8362,188.9424,188.8116,188.8852,1600.0
2020-10-07 14:05:00,231.2,231.2,230.94,231.1,4678.0,188.8934,188.8934,188.6809,188.8116,4678.0
2020-10-07 14:10:00,231.16,231.16,231.06,231.12,1311.0,188.8607,188.8607,188.779,188.828,1311.0
2020-10-07 14:15:00,231.11,231.17,230.55,230.75,9310.0,188.8198,188.8688,188.3623,188.5257,9310.0
2020-10-07 14:20:00,230.66,231.05,230.55,230.89,3494.0,188.4522,188.7708,188.3623,188.6401,3494.0
2020-10-07 14:25:00,230.89,231.02,230.78,230.88,1200.0,188.6401,188.7463,188.5502,188.6319,1200.0
2020-10-07 14:30:00,230.91,230.91,230.75,230.75,600.0,188.6564,188.6564,188.5257,188.5257,600.0
2020-10-07 14:35:00,230.83,230.86,230.74,230.86,500.0,188.5911,188.6156,188.5175,188.6156,500.0
2020-10-07 14:40:00,230.94,230.94,230.77,230.83,1555.0,188.6809,188.6809,188.542,188.5911,1555.0
2020-10-07 14:45:00,230.93,230.93,230.79,230.81,900.0,188.6728,188.6728,188.5584,188.5747,900.0
2020-10-07 14:50:00,230.96,231.23,230.94,231.23,1217.0,188.6973,188.9179,188.6809,188.9179,1217.0
2020-10-07 14:55:00,231.03,231.53,231.03,231.53,3460.0,188.7545,189.163,188.7545,189.163,3460.0
2020-10-07 15:00:00,231.51,231.51,230.93,231.04,9993.0,189.1466,189.1466,188.6728,188.7626,9993.0
2020-10-07 15:05:00,231.23,231.44,231.2,231.25,1734.0,188.9179,189.0894,188.8934,188.9342,1734.0
2020-10-07 15:10:00,231.38,231.4,230.88,231.05,2401.0,189.0404,189.0568,188.6319,188.7708,2401.0
2020-10-07 15:15:00,231.17,231.27,230.97,231.2,26520.0,188.8688,188.9505,188.7054,188.8934,26520.0
2020-10-07 15:20:00,231.25,231.38,230.96,230.96,2738.0,188.9342,189.0404,188.6973,188.6973,2738.0
2020-10-07 15:25:00,230.82,230.82,230.61,230.61,2144.0,188.5829,188.5829,188.4113,188.4113,2144.0
2020-10-07 15:30:00,230.55,230.66,230.29,230.39,5002.0,188.3623,188.4522,188.1499,188.2316,5002.0
2020-10-07 15:35:00,230.49,230.53,230.29,230.38,6829.0,188.3133,188.346,188.1499,188.2234,6829.0
2020-10-07 15:40:00,230.26,230.61,230.26,230.39,4602.0,188.1254,188.4113,188.1254,188.2316,4602.0
2020-10-07 15:45:00,230.39,230.58,230.29,230.3,7405.0,188.2316,188.3868,188.1499,188.158,7405.0
2020-10-07 15:50:00,230.48,230.62,230.19,230.34,13095.0,188.3051,188.4195,188.0682,188.1907,13095.0
2020-10-07 15:55:00,230.45,230.45,229.86,229.86,20440.0,188.2806,188.2806,187.7986,187.7986,20440.0
2020-10-08 09:30:00,230.84,231.7,230.53,231.7,3807.0,188.5992,189.3019,188.346,189.3019,3807.0
2020-10-08 09:35:00,230.81,231.22,230.31,230.82,3684.0,188.5747,188.9097,188.1662,188.5829,3684.0
2020-10-08 09:40:00,231.54,231.99,231.42,231.99,800.0,189.1711,189.5388,189.0731,189.5388,800.0
2020-10-08 09:45:00,231.65,232.15,231.24,232.15,2525.0,189.261,189.6695,188.926,189.6695,2525.0
2020-10-08 09:50:00,231.99,232.28,231.72,232.28,5914.0,189.5388,189.7757,189.3182,189.7757,5914.0
2020-10-08 09:55:00,232.31,232.52,231.68,231.68,6862.0,189.8002,189.9718,189.2855,189.2855,6862.0
2020-10-08 10:00:00,231.92,232.01,231.47,231.47,2021.0,189.4816,189.5551,189.1139,189.1139,2021.0
2020-10-08 10:05:00,231.69,231.99,231.68,231.99,500.0,189.2937,189.5388,189.2855,189.5388,500.0
2020-10-08 10:10:00,232.08,232.13,231.91,232.02,1719.0,189.6123,189.6532,189.4734,189.5633,1719.0
2020-10-08 10:15:00,232.07,232.67,232.07,232.56,2589.0,189.6042,190.0944,189.6042,190.0045,2589.0
2020-10-08 10:20:00,232.4,232.56,232.05,232.05,2200.0,189.8738,190.0045,189.5878,189.5878,2200.0
2020-10-08 10:25:00,231.96,231.99,231.8,231.99,1012.0,189.5143,189.5388,189.3836,189.5388,1012.0
2020-10-08 10:30:00,232.18,232.52,232.18,232.4,700.0,189.694,189.9718,189.694,189.8738,700.0
2020-10-08 10:35:00,232.38,232.97,232.38,232.52,1800.0,189.8574,190.3395,189.8574,189.9718,1800.0
2020-10-08 10:40:00,232.52,232.68,232.52,232.68,200.0,189.9718,190.1025,189.9718,190.1025,200.0
2020-10-08 10:45:00,232.61,233.02,232.56,233.02,1150.0,190.0453,190.3803,190.0045,190.3803,1150.0
2020-10-08 10:50:00,233.1,233.1,232.84,232.84,703.0,190.4457,190.4457,190.2333,190.2333,703.0
2020-10-08 10:55:00,232.71,232.93,232.53,232.53,1204.0,190.127,190.3068,189.98,189.98,1204.0
2020-10-08 11:00:00,232.77,232.77,232.09,232.09,4720.0,190.1761,190.1761,189.6205,189.6205,4720.0
2020-10-08 11:05:00,232.26,232.28,231.63,231.72,2600.0,189.7594,189.7757,189.2447,189.3182,2600.0
2020-10-08 11:10:00,231.82,231.82,231.51,231.51,500.0,189.3999,189.3999,189.1466,189.1466,500.0
2020-10-08 11:15:00,231.65,231.93,231.65,231.91,902.0,189.261,189.4898,189.261,189.4734,902.0
2020-10-08 11:20:00,231.83,231.89,231.74,231.87,801.0,189.4081,189.4571,189.3345,189.4407,801.0
2020-10-08 11:25:00,232.0,232.23,231.93,232.0,1300.0,189.547,189.7349,189.4898,189.547,1300.0
2020-10-08 11:30:00,231.78,231.78,231.29,231.29,2302.0,189.3672,189.3672,188.9669,188.9669,2302.0
2020-10-08 11:35:00,231.23,231.51,231.21,231.44,3358.0,188.9179,189.1466,188.9015,189.0894,3358.0
2020-10-08 11:40:00,231.29,231.29,230.84,230.97,2901.0,188.9669,188.9669,188.5992,188.7054,2901.0
2020-10-08 11:45:00,231.11,231.11,230.97,230.98,400.0,188.8198,188.8198,188.7054,188.7136,400.0
2020-10-08 11:50:00,230.84,230.89,230.79,230.81,1830.0,188.5992,188.6401,188.5584,188.5747,1830.0
2020-10-08 11:55:00,230.87,230.88,230.54,230.54,1200.0,188.6237,188.6319,188.3541,188.3541,1200.0
2020-10-08 12:00:00,230.45,230.45,230.45,230.45,100.0,188.2806,188.2806,188.2806,188.2806,100.0
2020-10-08 12:05:00,230.42,230.92,230.42,230.82,2949.0,188.2561,188.6646,188.2561,188.5829,2949.0
2020-10-08 12:10:00,230.79,230.86,230.55,230.55,2512.0,188.5584,188.6156,188.3623,188.3623,2512.0
2020-10-08 12:15:00,230.72,230.78,230.51,230.51,1800.0,188.5012,188.5502,188.3296,188.3296,1800.0
2020-10-08 12:20:00,230.64,231.11,230.58,230.97,3410.0,188.4358,188.8198,188.3868,188.7054,3410.0
2020-10-08 12:25:00,231.09,231.52,230.98,231.52,1300.0,188.8035,189.1548,188.7136,189.1548,1300.0
2020-10-08 12:30:00,231.3,231.3,231.13,231.18,1330.0,188.9751,188.9751,188.8362,188.877,1330.0
2020-10-08 12:35:00,231.1,231.34,231.04,231.17,6110.0,188.8116,189.0077,188.7626,188.8688,6110.0
2020-10-08 12:40:00,231.06,231.06,230.91,230.91,553.0,188.779,188.779,188.6564,188.6564,553.0
2020-10-08 12:45:00,230.68,230.85,230.68,230.75,1739.0,188.4685,188.6074,188.4685,188.5257,1739.0
2020-10-08 12:50:00,230.79,230.9,230.74,230.74,2118.0,188.5584,188.6482,188.5175,188.5175,2118.0
2020-10-08 12:55:00,230.61,230.69,230.44,230.48,2582.0,188.4113,188.4767,188.2724,188.3051,2582.0
2020-10-08 13:00:00,230.67,230.98,230.67,230.95,7000.0,188.4603,188.7136,188.4603,188.6891,7000.0
2020-10-08 13:05:00,230.95,231.13,230.95,231.05,2827.0,188.6891,188.8362,188.6891,188.7708,2827.0
2020-10-08 13:10:00,231.14,231.16,231.13,231.16,400.0,188.8443,188.8607,188.8362,188.8607,400.0
2020-10-08 13:15:00,231.19,231.26,231.19,231.26,788.0,188.8852,188.9424,188.8852,188.9424,788.0
2020-10-08 13:20:00,231.42,231.45,231.26,231.29,2256.0,189.0731,189.0976,188.9424,188.9669,2256.0
2020-10-08 13:25:00,231.21,231.27,231.13,231.13,700.0,188.9015,188.9505,188.8362,188.8362,700.0
2020-10-08 13:30:00,230.99,231.0,230.92,230.96,734.0,188.7218,188.7299,188.6646,188.6973,734.0
2020-10-08 13:35:00,231.02,231.25,231.02,231.23,1844.0,188.7463,188.9342,188.7463,188.9179,1844.0
2020-10-08 13:40:00,231.3,231.6,231.25,231.54,2700.0,188.9751,189.2202,188.9342,189.1711,2700.0
2020-10-08 13:45:00,231.5,231.54,231.49,231.54,900.0,189.1385,189.1711,189.1303,189.1711,900.0
2020-10-08 13:50:00,231.48,231.53,231.28,231.53,700.0,189.1221,189.163,188.9587,189.163,700.0
2020-10-08 13:55:00,231.54,231.72,231.54,231.72,1538.0,189.1711,189.3182,189.1711,189.3182,1538.0
2020-10-08 14:00:00,231.84,232.14,231.83,232.14,2841.0,189.4162,189.6613,189.4081,189.6613,2841.0
2020-10-08 14:05:00,232.18,232.25,231.89,232.04,3155.0,189.694,189.7512,189.4571,189.5796,3155.0
2020-10-08 14:10:00,231.94,232.08,231.82,231.83,2047.0,189.4979,189.6123,189.3999,189.4081,2047.0
2020-10-08 14:15:00,231.84,232.04,231.79,232.0,947.0,189.4162,189.5796,189.3754,189.547,947.0
2020-10-08 14:20:00,231.87,231.99,231.79,231.99,1600.0,189.4407,189.5388,189.3754,189.5388,1600.0
2020-10-08 14:25:00,231.85,232.01,231.85,231.87,1964.0,189.4244,189.5551,189.4244,189.4407,1964.0
2020-10-08 14:30:00,231.94,232.07,231.81,231.84,2616.0,189.4979,189.6042,189.3917,189.4162,2616.0
2020-10-08 14:35:00,231.76,232.0,231.76,232.0,4361.0,189.3509,189.547,189.3509,189.547,4361.0
2020-10-08 14:40:00,232.0,232.07,231.88,231.88,4020.0,189.547,189.6042,189.4489,189.4489,4020.0
2020-10-08 14:45:00,232.01,232.03,231.51,231.56,3619.0,189.5551,189.5715,189.1466,189.1875,3619.0
2020-10-08 14:50:00,231.55,231.69,231.52,231.52,500.0,189.1793,189.2937,189.1548,189.1548,500.0
2020-10-08 14:55:00,231.66,232.06,231.65,231.91,3453.0,189.2692,189.596,189.261,189.4734,3453.0
2020-10-08 15:00:00,231.95,231.95,231.54,231.55,1564.0,189.5061,189.5061,189.1711,189.1793,1564.0
2020-10-08 15:05:00,231.66,231.68,231.47,231.47,2357.0,189.2692,189.2855,189.1139,189.1139,2357.0
2020-10-08 15:10:00,231.62,231.78,231.48,231.74,2529.0,189.2365,189.3672,189.1221,189.3345,2529.0
2020-10-08 15:15:00,231.79,232.24,231.79,232.14,1879.0,189.3754,189.743,189.3754,189.6613,1879.0
2020-10-08 15:20:00,232.06,232.09,231.83,231.83,1622.0,189.596,189.6205,189.4081,189.4081,1622.0
2020-10-08 15:25:00,231.84,232.0,231.83,232.0,5068.0,189.4162,189.547,189.4081,189.547,5068.0
2020-10-08 15:30:00,232.03,232.17,231.91,231.91,2979.0,189.5715,189.6859,189.4734,189.4734,2979.0
2020-10-08 15:35:00,231.95,231.95,231.72,231.72,2479.0,189.5061,189.5061,189.3182,189.3182,2479.0
2020-10-08 15:40:00,231.75,231.77,231.64,231.72,2934.0,189.3427,189.359,189.2528,189.3182,2934.0
2020-10-08 15:45:00,231.67,231.77,231.3,231.4,5032.0,189.2773,189.359,188.9751,189.0568,5032.0
2020-10-08 15:50:00,231.48,231.94,231.47,231.79,8288.0,189.1221,189.4979,189.1139,189.3754,8288.0
2020-10-08 15:55:00,231.85,232.07,231.57,232.05,21110.0,189.4244,189.6042,189.1956,189.5878,21110.0
2020-10-09 09:30:00,232.45,232.45,232.16,232.17,5370.0,189.9146,189.9146,189.6777,189.6859,5370.0
2020-10-09 09:35:00,233.24,233.24,231.74,232.14,4564.0,190.5601,190.5601,189.3345,189.6613,4564.0
2020-10-09 09:40:00,232.09,232.23,231.55,231.93,700.0,189.6205,189.7349,189.1793,189.4898,700.0
2020-10-09 09:45:00,231.64,232.03,231.64,231.74,1016.0,189.2528,189.5715,189.2528,189.3345,1016.0
2020-10-09 09:50:00,231.72,231.72,230.67,230.96,766.0,189.3182,189.3182,188.4603,188.6973,766.0
2020-10-09 09:55:00,231.06,231.22,230.66,230.93,1006.0,188.779,188.9097,188.4522,188.6728,1006.0
2020-10-09 10:00:00,231.15,231.52,231.11,231.43,605.0,188.8525,189.1548,188.8198,189.0813,605.0
2020-10-09 10:05:00,231.26,231.31,230.86,231.17,3023.0,188.9424,188.9832,188.6156,188.8688,3023.0
2020-10-09 10:10:00,230.93,231.04,230.92,231.03,1967.0,188.6728,188.7626,188.6646,188.7545,1967.0
2020-10-09 10:15:00,231.18,231.57,231.18,231.57,700.0,188.877,189.1956,188.877,189.1956,700.0
2020-10-09 10:20:00,231.47,231.98,231.34,231.94,5800.0,189.1139,189.5306,189.0077,189.4979,5800.0
2020-10-09 10:25:00,231.94,232.27,231.75,231.84,1018.0,189.4979,189.7676,189.3427,189.4162,1018.0
2020-10-09 10:30:00,231.82,232.01,231.57,231.59,1581.0,189.3999,189.5551,189.1956,189.212,1581.0
2020-10-09 10:35:00,231.66,232.35,231.66,232.35,800.0,189.2692,189.8329,189.2692,189.8329,800.0
2020-10-09 10:40:00,232.29,232.55,232.29,232.41,1020.0,189.7839,189.9963,189.7839,189.8819,1020.0
2020-10-09 10:45:00,232.25,232.33,232.25,232.33,200.0,189.7512,189.8166,189.7512,189.8166,200.0
2020-10-09 10:50:00,232.04,232.2,231.73,231.73,1017.0,189.5796,189.7104,189.3264,189.3264,1017.0
2020-10-09 10:55:00,231.85,231.87,231.72,231.81,797.0,189.4244,189.4407,189.3182,189.3917,797.0
2020-10-09 11:00:00,232.2,232.33,232.2,232.26,400.0,189.7104,189.8166,189.7104,189.7594,400.0
2020-10-09 11:05:00,232.51,232.51,232.11,232.11,900.0,189.9636,189.9636,189.6368,189.6368,900.0
2020-10-09 11:10:00,231.97,232.3,231.97,232.2,700.0,189.5225,189.7921,189.5225,189.7104,700.0
2020-10-09 11:15:00,232.36,232.65,232.22,232.65,1275.0,189.8411,190.078,189.7267,190.078,1275.0
2020-10-09 11:20:00,232.63,232.8,232.62,232.8,324.0,190.0617,190.2006,190.0535,190.2006,324.0
2020-10-09 11:25:00,232.66,232.66,232.47,232.58,1070.0,190.0862,190.0862,189.931,190.0208,1070.0
2020-10-09 11:30:00,232.69,232.8,232.69,232.8,643.0,190.1107,190.2006,190.1107,190.2006,643.0
2020-10-09 11:35:00,232.86,232.91,232.79,232.91,600.0,190.2496,190.2904,190.1924,190.2904,600.0
2020-10-09 11:40:00,233.0,233.55,232.99,233.25,2352.0,190.364,190.8133,190.3558,190.5682,2352.0
2020-10-09 11:45:00,233.43,233.92,233.43,233.53,1300.0,190.7153,191.1156,190.7153,190.797,1300.0
2020-10-09 11:50:00,233.56,233.56,233.21,233.37,800.0,190.8215,190.8215,190.5355,190.6663,800.0
2020-10-09 11:55:00,233.65,233.85,233.5,233.5,1200.0,190.895,191.0584,190.7725,190.7725,1200.0
2020-10-09 12:00:00,233.47,233.49,233.33,233.37,500.0,190.748,190.7643,190.6336,190.6663,500.0
2020-10-09 12:05:00,233.82,233.88,233.82,233.88,310.0,191.0339,191.0829,191.0339,191.0829,310.0
2020-10-09 12:10:00,233.78,233.78,233.26,233.38,1340.0,191.0012,191.0012,190.5764,190.6744,1340.0
2020-10-09 12:15:00,233.43,233.52,233.42,233.52,538.0,190.7153,190.7888,190.7071,190.7888,538.0
2020-10-09 12:20:00,233.46,233.58,233.45,233.58,321.0,190.7398,190.8378,190.7316,190.8378,321.0
2020-10-09 12:25:00,233.55,233.68,233.43,233.68,1300.0,190.8133,190.9195,190.7153,190.9195,1300.0
2020-10-09 12:30:00,233.45,233.5,233.36,233.45,1174.0,190.7316,190.7725,190.6581,190.7316,1174.0
2020-10-09 12:35:00,233.56,233.69,233.49,233.6,2644.0,190.8215,190.9277,190.7643,190.8542,2644.0
2020-10-09 12:40:00,233.43,233.43,233.4,233.4,316.0,190.7153,190.7153,190.6908,190.6908,316.0
2020-10-09 12:45:00,233.3,233.41,233.29,233.31,932.0,190.6091,190.6989,190.6009,190.6172,932.0
2020-10-09 12:50:00,233.33,233.44,233.18,233.44,3719.0,190.6336,190.7235,190.511,190.7235,3719.0
2020-10-09 12:55:00,233.33,233.59,233.33,233.46,4179.0,190.6336,190.846,190.6336,190.7398,4179.0
2020-10-09 13:00:00,233.64,233.64,233.11,233.24,6086.0,190.8869,190.8869,190.4538,190.5601,6086.0
2020-10-09 13:05:00,233.03,233.53,233.03,233.53,1929.0,190.3885,190.797,190.3885,190.797,1929.0
2020-10-09 13:10:00,233.74,233.89,233.68,233.83,1400.0,190.9686,191.0911,190.9195,191.0421,1400.0
2020-10-09 13:15:00,233.85,233.85,233.85,233.85,100.0,191.0584,191.0584,191.0584,191.0584,100.0
2020-10-09 13:20:00,233.86,233.95,233.85,233.87,645.0,191.0666,191.1401,191.0584,191.0748,645.0
2020-10-09 13:25:00,233.98,234.11,233.89,234.04,2674.0,191.1646,191.2709,191.0911,191.2137,2674.0
2020-10-09 13:30:00,234.0,234.0,233.7,233.7,1069.0,191.181,191.181,190.9359,190.9359,1069.0
2020-10-09 13:35:00,233.63,233.63,233.63,233.63,100.0,190.8787,190.8787,190.8787,190.8787,100.0
2020-10-09 13:40:00,233.76,233.8,233.69,233.69,1000.0,190.9849,191.0176,190.9277,190.9277,1000.0
2020-10-09 13:45:00,233.71,233.71,233.71,233.71,200.0,190.9441,190.9441,190.9441,190.9441,200.0
2020-10-09 13:50:00,233.82,233.83,233.74,233.74,1420.0,191.0339,191.0421,190.9686,190.9686,1420.0
2020-10-09 13:55:00,233.74,233.93,233.68,233.85,1174.0,190.9686,191.1238,190.9195,191.0584,1174.0
2020-10-09 14:00:00,234.0,234.07,233.99,234.07,607.0,191.181,191.2382,191.1728,191.2382,607.0
2020-10-09 14:05:00,234.08,234.25,234.0,234.04,800.0,191.2463,191.3852,191.181,191.2137,800.0
2020-10-09 14:10:00,233.76,233.84,233.73,233.84,600.0,190.9849,191.0503,190.9604,191.0503,600.0
2020-10-09 14:15:00,233.85,233.85,233.65,233.65,899.0,191.0584,191.0584,190.895,190.895,899.0
2020-10-09 14:20:00,233.57,233.57,233.45,233.46,600.0,190.8297,190.8297,190.7316,190.7398,600.0
2020-10-09 14:25:00,233.37,233.37,233.12,233.33,1604.0,190.6663,190.6663,190.462,190.6336,1604.0
2020-10-09 14:30:00,233.43,233.43,233.24,233.25,3922.0,190.7153,190.7153,190.5601,190.5682,3922.0
2020-10-09 14:35:00,233.23,233.23,232.84,233.04,1597.0,190.5519,190.5519,190.2333,190.3967,1597.0
2020-10-09 14:40:00,233.05,233.7,232.85,233.7,6447.0,190.4048,190.9359,190.2414,190.9359,6447.0
2020-10-09 14:45:00,233.69,233.73,233.5,233.54,1674.0,190.9277,190.9604,190.7725,190.8052,1674.0
2020-10-09 14:50:00,233.54,233.75,233.43,233.63,5518.0,190.8052,190.9767,190.7153,190.8787,5518.0
2020-10-09 14:55:00,233.62,233.62,233.29,233.52,2206.0,190.8705,190.8705,190.6009,190.7888,2206.0
2020-10-09 15:00:00,233.51,233.53,233.51,233.53,498.0,190.7806,190.797,190.7806,190.797,498.0
2020-10-09 15:05:00,233.44,233.61,233.44,233.5,1299.0,190.7235,190.8624,190.7235,190.7725,1299.0
2020-10-09 15:10:00,233.41,233.6,233.41,233.6,1145.0,190.6989,190.8542,190.6989,190.8542,1145.0
2020-10-09 15:15:00,233.52,233.54,232.95,233.17,9633.0,190.7888,190.8052,190.3231,190.5029,9633.0
2020-10-09 15:20:00,233.43,233.62,233.42,233.53,2359.0,190.7153,190.8705,190.7071,190.797,2359.0
2020-10-09 15:25:00,233.57,233.57,233.41,233.43,1702.0,190.8297,190.8297,190.6989,190.7153,1702.0
2020-10-09 15:30:00,233.15,233.15,232.65,232.87,1603.0,190.4865,190.4865,190.078,190.2578,1603.0
2020-10-09 15:35:00,232.87,233.5,232.86,233.38,8346.0,190.2578,190.7725,190.2496,190.6744,8346.0
2020-10-09 15:40:00,233.37,233.48,232.97,233.07,3169.0,190.6663,190.7561,190.3395,190.4212,3169.0
2020-10-09 15:45:00,233.11,233.53,233.05,233.49,5592.0,190.4538,190.797,190.4048,190.7643,5592.0
2020-10-09 15:50:00,233.29,233.6,232.99,233.38,8008.0,190.6009,190.8542,190.3558,190.6744,8008.0
2020-10-09 15:55:00,233.44,234.08,233.43,234.01,27582.0,190.7235,191.2463,190.7153,191.1892,27582.0
2020-10-12 09:30:00,234.37,234.37,233.18,233.18,7456.0,191.4833,191.4833,190.511,190.511,7456.0
2020-10-12 09:35:00,233.13,233.41,232.77,233.32,2937.0,190.4702,190.6989,190.1761,190.6254,2937.0
2020-10-12 09:40:00,233.1,234.29,232.95,234.29,2501.0,190.4457,191.4179,190.3231,191.4179,2501.0
2020-10-12 09:45:00,234.07,234.4,233.98,234.4,800.0,191.2382,191.5078,191.1646,191.5078,800.0
2020-10-12 09:50:00,234.17,234.45,233.42,233.42,2781.0,191.3199,191.5486,190.7071,190.7071,2781.0
2020-10-12 09:55:00,233.36,233.68,233.09,233.68,3350.0,190.6581,190.9195,190.4375,190.9195,3350.0
2020-10-12 10:00:00,233.74,234.67,233.74,234.67,1605.0,190.9686,191.7284,190.9686,191.7284,1605.0
2020-10-12 10:05:00,234.61,234.63,233.78,233.78,2683.0,191.6794,191.6957,191.0012,191.0012,2683.0
2020-10-12 10:10:00,233.88,234.49,233.87,234.25,6617.0,191.0829,191.5813,191.0748,191.3852,6617.0
2020-10-12 10:15:00,234.25,234.87,234.24,234.87,2704.0,191.3852,191.8918,191.3771,191.8918,2704.0
2020-10-12 10:20:00,234.9,235.15,234.85,235.06,2225.0,191.9163,192.1206,191.8754,192.047,2225.0
2020-10-12 10:25:00,235.02,235.25,234.79,234.93,2375.0,192.0143,192.2023,191.8264,191.9408,2375.0
2020-10-12 10:30:00,234.94,235.56,234.94,235.37,2005.0,191.949,192.4555,191.949,192.3003,2005.0
2020-10-12 10:35:00,235.31,235.44,235.08,235.08,1334.0,192.2513,192.3575,192.0634,192.0634,1334.0
2020-10-12 10:40:00,235.06,235.08,234.79,234.79,3570.0,192.047,192.0634,191.8264,191.8264,3570.0
2020-10-12 10:45:00,234.69,234.88,234.59,234.87,1200.0,191.7447,191.9,191.663,191.8918,1200.0
2020-10-12 10:50:00,234.92,235.13,234.73,234.74,3100.0,191.9326,192.1042,191.7774,191.7856,3100.0
2020-10-12 10:55:00,234.8,235.23,234.66,234.95,3030.0,191.8346,192.1859,191.7202,191.9571,3030.0
2020-10-12 11:00:00,234.87,235.21,234.85,235.06,3380.0,191.8918,192.1696,191.8754,192.047,3380.0
2020-10-12 11:05:00,235.13,235.21,235.04,235.17,2100.0,192.1042,192.1696,192.0307,192.1369,2100.0
2020-10-12 11:10:00,235.21,235.21,234.96,235.18,2900.0,192.1696,192.1696,191.9653,192.1451,2900.0
2020-10-12 11:15:00,235.15,235.52,235.14,235.46,5633.0,192.1206,192.4228,192.1124,192.3738,5633.0
2020-10-12 11:20:00,235.41,235.63,235.37,235.47,6502.0,192.333,192.5127,192.3003,192.382,6502.0
2020-10-12 11:25:00,235.52,235.56,234.99,235.2,8534.0,192.4228,192.4555,191.9898,192.1614,8534.0
2020-10-12 11:30:00,235.23,235.42,235.05,235.05,4400.0,192.1859,192.3411,192.0388,192.0388,4400.0
2020-10-12 11:35:00,235.26,235.51,235.25,235.46,1929.0,192.2104,192.4147,192.2023,192.3738,1929.0
2020-10-12 11:40:00,235.56,235.56,235.3,235.56,8802.0,192.4555,192.4555,192.2431,192.4555,8802.0
2020-10-12 11:45:00,235.58,235.99,235.56,235.99,2000.0,192.4719,192.8068,192.4555,192.8068,2000.0
2020-10-12 11:50:00,236.23,236.34,236.04,236.14,2533.0,193.0029,193.0928,192.8477,192.9294,2533.0
2020-10-12 11:55:00,236.09,236.14,235.7,235.7,2701.0,192.8885,192.9294,192.5699,192.5699,2701.0
2020-10-12 12:00:00,235.72,235.79,235.56,235.56,2210.0,192.5862,192.6434,192.4555,192.4555,2210.0
2020-10-12 12:05:00,235.68,235.73,235.51,235.59,1408.0,192.5536,192.5944,192.4147,192.48,1408.0
2020-10-12 12:10:00,235.59,235.59,235.44,235.44,2191.0,192.48,192.48,192.3575,192.3575,2191.0
2020-10-12 12:15:00,235.44,235.7,235.44,235.7,1606.0,192.3575,192.5699,192.3575,192.5699,1606.0
2020-10-12 12:20:00,235.74,235.83,235.74,235.83,1600.0,192.6026,192.6761,192.6026,192.6761,1600.0
2020-10-12 12:25:00,235.78,235.87,235.69,235.87,2200.0,192.6353,192.7088,192.5617,192.7088,2200.0
2020-10-12 12:30:00,235.98,236.06,235.61,235.64,3161.0,192.7987,192.864,192.4964,192.5209,3161.0
2020-10-12 12:35:00,235.62,235.74,235.55,235.71,2445.0,192.5045,192.6026,192.4474,192.5781,2445.0
2020-10-12 12:40:00,235.6,235.6,235.54,235.55,200.0,192.4882,192.4882,192.4392,192.4474,200.0
2020-10-12 12:45:00,235.5,235.59,235.26,235.36,5393.0,192.4065,192.48,192.2104,192.2921,5393.0
2020-10-12 12:50:00,235.34,235.37,235.1,235.37,2800.0,192.2758,192.3003,192.0797,192.3003,2800.0
2020-10-12 12:55:00,235.27,235.27,235.03,235.03,2100.0,192.2186,192.2186,192.0225,192.0225,2100.0
2020-10-12 13:00:00,235.0,235.0,234.59,234.59,1453.0,191.998,191.998,191.663,191.663,1453.0
2020-10-12 13:05:00,234.55,234.8,234.55,234.74,3923.0,191.6303,191.8346,191.6303,191.7856,3923.0
2020-10-12 13:10:00,234.78,234.78,234.61,234.65,1600.0,191.8183,191.8183,191.6794,191.712,1600.0
2020-10-12 13:15:00,234.7,234.91,234.66,234.86,3736.0,191.7529,191.9245,191.7202,191.8836,3736.0
2020-10-12 13:20:00,234.85,235.01,234.83,234.83,1841.0,191.8754,192.0062,191.8591,191.8591,1841.0
2020-10-12 13:25:00,234.9,235.13,234.88,235.13,2318.0,191.9163,192.1042,191.9,192.1042,2318.0
2020-10-12 13:30:00,235.12,235.31,235.11,235.29,2901.0,192.096,192.2513,192.0879,192.2349,2901.0
2020-10-12 13:35:00,235.25,235.25,234.48,234.48,2662.0,192.2023,192.2023,191.5732,191.5732,2662.0
2020-10-12 13:40:00,234.45,234.84,234.45,234.7,6790.0,191.5486,191.8673,191.5486,191.7529,6790.0
2020-10-12 13:45:00,234.75,235.06,234.68,235.05,2040.0,191.7937,192.047,191.7366,192.0388,2040.0
2020-10-12 13:50:00,234.99,235.37,234.91,235.35,6426.0,191.9898,192.3003,191.9245,192.284,6426.0
2020-10-12 13:55:00,235.43,235.52,235.28,235.42,2954.0,192.3493,192.4228,192.2268,192.3411,2954.0
2020-10-12 14:00:00,235.31,235.52,235.1,235.21,3713.0,192.2513,192.4228,192.0797,192.1696,3713.0
2020-10-12 14:05:00,235.09,235.51,235.09,235.33,2010.0,192.0715,192.4147,192.0715,192.2676,2010.0
2020-10-12 14:10:00,235.27,235.27,235.04,235.13,3940.0,192.2186,192.2186,192.0307,192.1042,3940.0
2020-10-12 14:15:00,235.12,235.49,235.0,235.44,7228.0,192.096,192.3983,191.998,192.3575,7228.0
2020-10-12 14:20:00,235.43,236.02,235.42,235.77,4129.0,192.3493,192.8314,192.3411,192.6271,4129.0
2020-10-12 14:25:00,235.62,235.76,235.58,235.76,5289.0,192.5045,192.6189,192.4719,192.6189,5289.0
2020-10-12 14:30:00,235.63,235.74,235.51,235.59,1891.0,192.5127,192.6026,192.4147,192.48,1891.0
2020-10-12 14:35:00,235.57,235.66,235.51,235.66,4200.0,192.4637,192.5372,192.4147,192.5372,4200.0
2020-10-12 14:40:00,235.62,235.73,235.56,235.67,6300.0,192.5045,192.5944,192.4555,192.5454,6300.0
2020-10-12 14:45:00,235.68,235.68,235.46,235.5,3200.0,192.5536,192.5536,192.3738,192.4065,3200.0
2020-10-12 14:50:00,235.41,235.44,235.1,235.1,2031.0,192.333,192.3575,192.0797,192.0797,2031.0
2020-10-12 14:55:00,235.18,235.42,235.1,235.42,5062.0,192.1451,192.3411,192.0797,192.3411,5062.0
2020-10-12 15:00:00,235.45,235.58,235.39,235.58,5981.0,192.3657,192.4719,192.3166,192.4719,5981.0
2020-10-12 15:05:00,235.53,235.68,235.42,235.67,6335.0,192.431,192.5536,192.3411,192.5454,6335.0
2020-10-12 15:10:00,235.75,235.82,235.47,235.58,2519.0,192.6108,192.6679,192.382,192.4719,2519.0
2020-10-12 15:15:00,235.75,235.87,235.53,235.87,3275.0,192.6108,192.7088,192.431,192.7088,3275.0
2020-10-12 15:20:00,235.94,236.02,235.82,235.84,3249.0,192.766,192.8314,192.6679,192.6843,3249.0
2020-10-12 15:25:00,235.94,235.97,235.81,235.84,4885.0,192.766,192.7905,192.6598,192.6843,4885.0
2020-10-12 15:30:00,235.83,235.95,235.76,235.91,4186.0,192.6761,192.7742,192.6189,192.7415,4186.0
2020-10-12 15:35:00,235.82,236.05,235.82,235.88,6944.0,192.6679,192.8559,192.6679,192.717,6944.0
2020-10-12 15:40:00,235.94,236.03,235.61,235.65,7020.0,192.766,192.8395,192.4964,192.5291,7020.0
2020-10-12 15:45:00,235.58,235.61,234.98,235.03,11834.0,192.4719,192.4964,191.9817,192.0225,11834.0
2020-10-12 15:50:00,235.0,235.01,234.61,234.89,19044.0,191.998,192.0062,191.6794,191.9081,19044.0
2020-10-12 15:55:00,234.89,235.41,234.89,234.95,32929.0,191.9081,192.333,191.9081,191.9571,32929.0
2020-10-13 09:30:00,235.24,235.24,233.99,234.03,8399.0,192.1941,192.1941,191.1728,191.2055,8399.0
2020-10-13 09:35:00,234.85,235.99,234.44,235.68,14347.0,191.8754,192.8068,191.5405,192.5536,14347.0
2020-10-13 09:40:00,235.96,236.02,235.02,235.56,9567.0,192.7823,192.8314,192.0143,192.4555,9567.0
2020-10-13 09:45:00,235.72,235.94,235.18,235.72,4264.0,192.5862,192.766,192.1451,192.5862,4264.0
2020-10-13 09:50:00,235.66,235.91,235.3,235.62,3599.0,192.5372,192.7415,192.2431,192.5045,3599.0
2020-10-13 09:55:00,235.62,235.89,234.94,235.26,4543.0,192.5045,192.7251,191.949,192.2104,4543.0
2020-10-13 10:00:00,235.2,235.37,234.4,234.55,7481.0,192.1614,192.3003,191.5078,191.6303,7481.0
2020-10-13 10:05:00,234.42,234.42,233.1,233.37,5336.0,191.5241,191.5241,190.4457,190.6663,5336.0
2020-10-13 10:10:00,232.97,233.24,232.59,232.91,5763.0,190.3395,190.5601,190.029,190.2904,5763.0
2020-10-13 10:15:00,233.09,233.1,232.61,232.69,2448.0,190.4375,190.4457,190.0453,190.1107,2448.0
2020-10-13 10:20:00,232.7,232.73,232.3,232.7,2436.0,190.1189,190.1434,189.7921,190.1189,2436.0
2020-10-13 10:25:00,232.87,233.05,232.73,232.73,1330.0,190.2578,190.4048,190.1434,190.1434,1330.0
2020-10-13 10:30:00,232.46,232.53,232.15,232.21,1418.0,189.9228,189.98,189.6695,189.7185,1418.0
2020-10-13 10:35:00,232.45,232.75,232.39,232.7,2904.0,189.9146,190.1597,189.8656,190.1189,2904.0
2020-10-13 10:40:00,232.71,232.94,232.49,232.94,3186.0,190.127,190.315,189.9473,190.315,3186.0
2020-10-13 10:45:00,232.79,232.92,232.66,232.81,2117.0,190.1924,190.2986,190.0862,190.2087,2117.0
2020-10-13 10:50:00,232.81,232.89,232.61,232.79,2068.0,190.2087,190.2741,190.0453,190.1924,2068.0
2020-10-13 10:55:00,232.65,232.83,232.12,232.29,4105.0,190.078,190.2251,189.645,189.7839,4105.0
2020-10-13 11:00:00,232.31,232.7,232.29,232.68,2591.0,189.8002,190.1189,189.7839,190.1025,2591.0
2020-10-13 11:05:00,232.74,232.77,232.65,232.77,1280.0,190.1516,190.1761,190.078,190.1761,1280.0
2020-10-13 11:10:00,232.65,232.65,232.45,232.45,1454.0,190.078,190.078,189.9146,189.9146,1454.0
2020-10-13 11:15:00,232.44,232.53,232.32,232.53,1457.0,189.9064,189.98,189.8084,189.98,1457.0
2020-10-13 11:20:00,232.62,232.89,232.26,232.26,3029.0,190.0535,190.2741,189.7594,189.7594,3029.0
2020-10-13 11:25:00,232.46,232.66,232.28,232.36,3723.0,189.9228,190.0862,189.7757,189.8411,3723.0
2020-10-13 11:30:00,232.38,232.59,232.17,232.59,8652.0,189.8574,190.029,189.6859,190.029,8652.0
2020-10-13 11:35:00,232.72,232.85,232.52,232.53,1612.0,190.1352,190.2414,189.9718,189.98,1612.0
2020-10-13 11:40:00,232.64,232.64,232.23,232.26,2506.0,190.0698,190.0698,189.7349,189.7594,2506.0
2020-10-13 11:45:00,232.53,233.11,232.53,233.02,974.0,189.98,190.4538,189.98,190.3803,974.0
2020-10-13 11:50:00,233.22,233.3,233.09,233.16,1237.0,190.5437,190.6091,190.4375,190.4947,1237.0
2020-10-13 11:55:00,233.23,233.43,233.23,233.43,1265.0,190.5519,190.7153,190.5519,190.7153,1265.0
2020-10-13 12:00:00,233.49,233.49,233.29,233.35,5420.0,190.7643,190.7643,190.6009,190.6499,5420.0
2020-10-13 12:05:00,233.44,233.61,233.37,233.59,2705.0,190.7235,190.8624,190.6663,190.846,2705.0
2020-10-13 12:10:00,233.61,233.74,233.56,233.74,1960.0,190.8624,190.9686,190.8215,190.9686,1960.0
2020-10-13 12:15:00,233.76,234.05,233.67,234.05,1502.0,190.9849,191.2218,190.9114,191.2218,1502.0
2020-10-13 12:20:00,233.99,234.12,233.84,234.12,2720.0,191.1728,191.279,191.0503,191.279,2720.0
2020-10-13 12:25:00,234.12,234.12,233.81,233.93,2175.0,191.279,191.279,191.0258,191.1238,2175.0
2020-10-13 12:30:00,233.83,233.83,233.49,233.49,1002.0,191.0421,191.0421,190.7643,190.7643,1002.0
2020-10-13 12:35:00,233.47,233.48,233.41,233.48,1584.0,190.748,190.7561,190.6989,190.7561,1584.0
2020-10-13 12:40:00,233.46,233.46,233.36,233.44,400.0,190.7398,190.7398,190.6581,190.7235,400.0
2020-10-13 12:45:00,233.44,233.76,233.44,233.6,1686.0,190.7235,190.9849,190.7235,190.8542,1686.0
2020-10-13 12:50:00,233.58,233.77,233.44,233.77,1399.0,190.8378,190.9931,190.7235,190.9931,1399.0
2020-10-13 12:55:00,233.71,233.85,233.71,233.85,700.0,190.9441,191.0584,190.9441,191.0584,700.0
2020-10-13 13:00:00,233.77,234.26,233.67,233.87,16497.0,190.9931,191.3934,190.9114,191.0748,16497.0
2020-10-13 13:05:00,233.85,233.85,233.6,233.6,600.0,191.0584,191.0584,190.8542,190.8542,600.0
2020-10-13 13:10:00,233.71,233.99,233.49,233.49,1446.0,190.9441,191.1728,190.7643,190.7643,1446.0
2020-10-13 13:15:00,233.55,233.55,233.5,233.5,788.0,190.8133,190.8133,190.7725,190.7725,788.0
2020-10-13 13:20:00,233.71,233.85,233.67,233.8,3825.0,190.9441,191.0584,190.9114,191.0176,3825.0
2020-10-13 13:25:00,234.12,234.23,233.97,233.97,1400.0,191.279,191.3689,191.1565,191.1565,1400.0
2020-10-13 13:30:00,233.85,233.92,233.46,233.7,1631.0,191.0584,191.1156,190.7398,190.9359,1631.0
2020-10-13 13:35:00,233.59,233.84,233.55,233.63,2600.0,190.846,191.0503,190.8133,190.8787,2600.0
2020-10-13 13:40:00,233.63,233.99,233.62,233.92,3925.0,190.8787,191.1728,190.8705,191.1156,3925.0
2020-10-13 13:45:00,233.98,234.13,233.92,233.93,2188.0,191.1646,191.2872,191.1156,191.1238,2188.0
2020-10-13 13:50:00,234.0,234.14,233.76,233.76,1600.0,191.181,191.2954,190.9849,190.9849,1600.0
2020-10-13 13:55:00,233.76,233.91,233.62,233.74,3998.0,190.9849,191.1075,190.8705,190.9686,3998.0
2020-10-13 14:00:00,233.63,233.87,233.63,233.87,1644.0,190.8787,191.0748,190.8787,191.0748,1644.0
2020-10-13 14:05:00,233.86,233.94,233.81,233.94,900.0,191.0666,191.132,191.0258,191.132,900.0
2020-10-13 14:10:00,233.94,234.08,233.81,233.88,3263.0,191.132,191.2463,191.0258,191.0829,3263.0
2020-10-13 14:15:00,233.86,234.41,233.86,234.41,4910.0,191.0666,191.516,191.0666,191.516,4910.0
2020-10-13 14:20:00,234.41,234.55,234.25,234.33,6281.0,191.516,191.6303,191.3852,191.4506,6281.0
2020-10-13 14:25:00,234.47,234.54,234.32,234.49,6400.0,191.565,191.6222,191.4424,191.5813,6400.0
2020-10-13 14:30:00,234.3,234.78,234.3,234.7,5521.0,191.4261,191.8183,191.4261,191.7529,5521.0
2020-10-13 14:35:00,234.62,234.74,234.43,234.72,6985.0,191.6875,191.7856,191.5323,191.7692,6985.0
2020-10-13 14:40:00,234.75,234.91,234.68,234.82,2021.0,191.7937,191.9245,191.7366,191.8509,2021.0
2020-10-13 14:45:00,234.8,234.9,234.65,234.65,2716.0,191.8346,191.9163,191.712,191.712,2716.0
2020-10-13 14:50:00,234.64,234.82,234.58,234.7,3533.0,191.7039,191.8509,191.6549,191.7529,3533.0
2020-10-13 14:55:00,234.69,235.1,234.68,235.02,2922.0,191.7447,192.0797,191.7366,192.0143,2922.0
2020-10-13 15:00:00,234.99,235.12,234.92,235.04,3751.0,191.9898,192.096,191.9326,192.0307,3751.0
2020-10-13 15:05:00,234.99,235.06,234.51,234.51,4493.0,191.9898,192.047,191.5977,191.5977,4493.0
2020-10-13 15:10:00,234.66,234.81,234.57,234.57,3749.0,191.7202,191.8428,191.6467,191.6467,3749.0
2020-10-13 15:15:00,234.54,234.83,234.53,234.83,2957.0,191.6222,191.8591,191.614,191.8591,2957.0
2020-10-13 15:20:00,234.78,234.99,234.65,234.91,4789.0,191.8183,191.9898,191.712,191.9245,4789.0
2020-10-13 15:25:00,234.96,235.37,234.93,235.37,3147.0,191.9653,192.3003,191.9408,192.3003,3147.0
2020-10-13 15:30:00,235.39,235.44,235.23,235.33,3872.0,192.3166,192.3575,192.1859,192.2676,3872.0
2020-10-13 15:35:00,235.3,235.59,235.3,235.55,5549.0,192.2431,192.48,192.2431,192.4474,5549.0
2020-10-13 15:40:00,235.6,235.96,235.53,235.9,6506.0,192.4882,192.7823,192.431,192.7333,6506.0
2020-10-13 15:45:00,235.9,235.95,235.54,235.59,7602.0,192.7333,192.7742,192.4392,192.48,7602.0
2020-10-13 15:50:00,235.63,236.0,235.63,235.84,13471.0,192.5127,192.815,192.5127,192.6843,13471.0
2020-10-13 15:55:00,235.78,236.17,235.39,235.49,35723.0,192.6353,192.9539,192.3166,192.3983,35723.0
2020-10-14 09:30:00,235.27,235.42,233.71,233.71,8396.0,192.2186,192.3411,190.9441,190.9441,8396.0
2020-10-14 09:35:00,233.85,234.7,233.84,234.7,12706.0,191.0584,191.7529,191.0503,191.7529,12706.0
2020-10-14 09:40:00,234.49,235.49,234.49,234.84,5234.0,191.5813,192.3983,191.5813,191.8673,5234.0
2020-10-14 09:45:00,234.51,234.81,234.41,234.81,800.0,191.5977,191.8428,191.516,191.8428,800.0
2020-10-14 09:50:00,235.22,235.43,235.02,235.15,900.0,192.1777,192.3493,192.0143,192.1206,900.0
2020-10-14 09:55:00,235.16,235.6,235.04,235.6,2088.0,192.1287,192.4882,192.0307,192.4882,2088.0
2020-10-14 10:00:00,235.39,235.74,235.28,235.73,18155.0,192.3166,192.6026,192.2268,192.5944,18155.0
2020-10-14 10:05:00,235.89,236.18,235.89,235.97,1600.0,192.7251,192.9621,192.7251,192.7905,1600.0
2020-10-14 10:10:00,235.82,236.13,235.77,236.11,6105.0,192.6679,192.9212,192.6271,192.9049,6105.0
2020-10-14 10:15:00,236.03,236.13,235.91,236.12,2309.0,192.8395,192.9212,192.7415,192.9131,2309.0
2020-10-14 10:20:00,236.24,236.52,235.78,235.84,4469.0,193.0111,193.2399,192.6353,192.6843,4469.0
2020-10-14 10:25:00,235.76,235.88,235.13,235.13,2020.0,192.6189,192.717,192.1042,192.1042,2020.0
2020-10-14 10:30:00,235.26,235.35,234.86,235.35,3436.0,192.2104,192.284,191.8836,192.284,3436.0
2020-10-14 10:35:00,235.6,235.69,235.5,235.68,3100.0,192.4882,192.5617,192.4065,192.5536,3100.0
2020-10-14 10:40:00,235.56,236.16,235.56,235.9,5705.0,192.4555,192.9457,192.4555,192.7333,5705.0
2020-10-14 10:45:00,236.15,236.17,235.86,236.0,4196.0,192.9376,192.9539,192.7006,192.815,4196.0
2020-10-14 10:50:00,236.0,236.0,235.86,235.98,1926.0,192.815,192.815,192.7006,192.7987,1926.0
2020-10-14 10:55:00,235.98,236.08,235.76,235.85,3343.0,192.7987,192.8804,192.6189,192.6925,3343.0
2020-10-14 11:00:00,235.88,235.88,234.96,234.96,2450.0,192.717,192.717,191.9653,191.9653,2450.0
2020-10-14 11:05:00,234.99,234.99,233.87,233.87,3275.0,191.9898,191.9898,191.0748,191.0748,3275.0
2020-10-14 11:10:00,233.77,234.1,233.77,234.02,2036.0,190.9931,191.2627,190.9931,191.1973,2036.0
2020-10-14 11:15:00,234.02,234.06,233.9,233.91,1414.0,191.1973,191.23,191.0993,191.1075,1414.0
2020-10-14 11:20:00,233.85,233.86,233.25,233.43,3100.0,191.0584,191.0666,190.5682,190.7153,3100.0
2020-10-14 11:25:00,233.31,233.31,233.07,233.18,1200.0,190.6172,190.6172,190.4212,190.511,1200.0
2020-10-14 11:30:00,232.97,233.38,232.89,233.28,2888.0,190.3395,190.6744,190.2741,190.5927,2888.0
2020-10-14 11:35:00,233.27,233.29,232.96,233.13,2600.0,190.5846,190.6009,190.3313,190.4702,2600.0
2020-10-14 11:40:00,233.28,233.29,233.08,233.08,1202.0,190.5927,190.6009,190.4293,190.4293,1202.0
2020-10-14 11:45:00,233.08,233.08,232.65,233.06,2544.0,190.4293,190.4293,190.078,190.413,2544.0
2020-10-14 11:50:00,232.95,233.82,232.88,233.35,23764.0,190.3231,191.0339,190.2659,190.6499,23764.0
2020-10-14 11:55:00,233.39,233.55,233.39,233.49,1800.0,190.6826,190.8133,190.6826,190.7643,1800.0
2020-10-14 12:00:00,233.44,233.77,233.43,233.77,2300.0,190.7235,190.9931,190.7153,190.9931,2300.0
2020-10-14 12:05:00,233.94,234.03,233.7,233.7,7683.0,191.132,191.2055,190.9359,190.9359,7683.0
2020-10-14 12:10:00,233.56,234.02,233.56,234.02,3111.0,190.8215,191.1973,190.8215,191.1973,3111.0
2020-10-14 12:15:00,234.0,234.09,233.3,233.3,3202.0,191.181,191.2545,190.6091,190.6091,3202.0
2020-10-14 12:20:00,233.45,233.75,233.31,233.63,2211.0,190.7316,190.9767,190.6172,190.8787,2211.0
2020-10-14 12:25:00,233.53,233.62,233.33,233.33,1300.0,190.797,190.8705,190.6336,190.6336,1300.0
2020-10-14 12:30:00,233.45,233.74,233.23,233.74,4317.0,190.7316,190.9686,190.5519,190.9686,4317.0
2020-10-14 12:35:00,233.62,233.62,233.18,233.34,12972.0,190.8705,190.8705,190.511,190.6418,12972.0
2020-10-14 12:40:00,233.49,233.82,233.21,233.82,4700.0,190.7643,191.0339,190.5355,191.0339,4700.0
2020-10-14 12:45:00,233.72,233.77,233.57,233.58,1200.0,190.9522,190.9931,190.8297,190.8378,1200.0
2020-10-14 12:50:00,233.65,233.65,233.5,233.51,1400.0,190.895,190.895,190.7725,190.7806,1400.0
2020-10-14 12:55:00,233.51,233.89,233.51,233.75,2034.0,190.7806,191.0911,190.7806,190.9767,2034.0
2020-10-14 13:00:00,233.66,234.02,233.61,234.02,3643.0,190.9032,191.1973,190.8624,191.1973,3643.0
2020-10-14 13:05:00,233.86,234.08,233.75,234.07,3391.0,191.0666,191.2463,190.9767,191.2382,3391.0
2020-10-14 13:10:00,233.84,233.84,233.68,233.71,1100.0,191.0503,191.0503,190.9195,190.9441,1100.0
2020-10-14 13:15:00,233.67,233.67,233.43,233.46,900.0,190.9114,190.9114,190.7153,190.7398,900.0
2020-10-14 13:20:00,233.43,233.43,233.29,233.36,2009.0,190.7153,190.7153,190.6009,190.6581,2009.0
2020-10-14 13:25:00,233.5,233.65,233.31,233.31,3501.0,190.7725,190.895,190.6172,190.6172,3501.0
2020-10-14 13:30:00,233.32,233.46,233.19,233.23,1046.0,190.6254,190.7398,190.5192,190.5519,1046.0
2020-10-14 13:35:00,233.3,233.42,233.12,233.26,3131.0,190.6091,190.7071,190.462,190.5764,3131.0
2020-10-14 13:40:00,233.21,233.57,233.14,233.57,5165.0,190.5355,190.8297,190.4784,190.8297,5165.0
2020-10-14 13:45:00,233.55,233.65,233.44,233.5,3000.0,190.8133,190.895,190.7235,190.7725,3000.0
2020-10-14 13:50:00,233.5,233.63,233.43,233.63,2336.0,190.7725,190.8787,190.7153,190.8787,2336.0
2020-10-14 13:55:00,233.5,233.67,233.33,233.48,3615.0,190.7725,190.9114,190.6336,190.7561,3615.0
2020-10-14 14:00:00,233.55,233.71,233.47,233.66,3820.0,190.8133,190.9441,190.748,190.9032,3820.0
2020-10-14 14:05:00,233.58,233.81,233.5,233.5,3219.0,190.8378,191.0258,190.7725,190.7725,3219.0
2020-10-14 14:10:00,233.55,233.69,233.49,233.5,3200.0,190.8133,190.9277,190.7643,190.7725,3200.0
2020-10-14 14:15:00,233.51,233.75,233.49,233.65,4787.0,190.7806,190.9767,190.7643,190.895,4787.0
2020-10-14 14:20:00,233.64,233.76,233.5,233.68,2663.0,190.8869,190.9849,190.7725,190.9195,2663.0
2020-10-14 14:25:00,233.64,233.69,233.5,233.69,4865.0,190.8869,190.9277,190.7725,190.9277,4865.0
2020-10-14 14:30:00,233.57,233.65,233.48,233.52,5600.0,190.8297,190.895,190.7561,190.7888,5600.0
2020-10-14 14:35:00,233.51,233.56,232.86,232.88,19605.0,190.7806,190.8215,190.2496,190.2659,19605.0
2020-10-14 14:40:00,232.76,232.92,232.53,232.53,3688.0,190.1679,190.2986,189.98,189.98,3688.0
2020-10-14 14:45:00,232.62,232.93,232.52,232.93,3125.0,190.0535,190.3068,189.9718,190.3068,3125.0
2020-10-14 14:50:00,232.88,232.92,232.79,232.81,2500.0,190.2659,190.2986,190.1924,190.2087,2500.0
2020-10-14 14:55:00,232.84,232.87,232.48,232.56,4607.0,190.2333,190.2578,189.9391,190.0045,4607.0
2020-10-14 15:00:00,232.48,232.94,232.48,232.94,4219.0,189.9391,190.315,189.9391,190.315,4219.0
2020-10-14 15:05:00,232.93,233.19,232.82,233.08,4456.0,190.3068,190.5192,190.2169,190.4293,4456.0
2020-10-14 15:10:00,233.16,233.17,232.93,232.93,3220.0,190.4947,190.5029,190.3068,190.3068,3220.0
2020-10-14 15:15:00,233.01,233.26,232.95,233.26,4119.0,190.3721,190.5764,190.3231,190.5764,4119.0
2020-10-14 15:20:00,233.25,233.56,233.24,233.5,12074.0,190.5682,190.8215,190.5601,190.7725,12074.0
2020-10-14 15:25:00,233.47,233.65,233.46,233.64,6807.0,190.748,190.895,190.7398,190.8869,6807.0
2020-10-14 15:30:00,233.56,233.83,233.55,233.69,3600.0,190.8215,191.0421,190.8133,190.9277,3600.0
2020-10-14 15:35:00,233.75,234.12,233.69,233.75,5400.0,190.9767,191.279,190.9277,190.9767,5400.0
2020-10-14 15:40:00,233.81,233.9,233.64,233.77,6618.0,191.0258,191.0993,190.8869,190.9931,6618.0
2020-10-14 15:45:00,233.82,233.82,233.36,233.5,9438.0,191.0339,191.0339,190.6581,190.7725,9438.0
2020-10-14 15:50:00,233.47,234.18,233.47,234.08,14121.0,190.748,191.328,190.748,191.2463,14121.0
2020-10-14 15:55:00,234.09,234.09,233.37,233.5,35383.0,191.2545,191.2545,190.6663,190.7725,35383.0
2020-10-15 09:30:00,233.37,234.61,232.0,234.61,9414.0,190.6663,191.6794,189.547,191.6794,9414.0
2020-10-15 09:35:00,233.78,235.69,233.78,235.68,4811.0,191.0012,192.5617,191.0012,192.5536,4811.0
2020-10-15 09:40:00,235.3,236.18,235.0,236.18,2008.0,192.2431,192.9621,191.998,192.9621,2008.0
2020-10-15 09:45:00,236.0,236.99,235.93,236.65,4201.0,192.815,193.6239,192.7578,193.3461,4201.0
2020-10-15 09:50:00,236.52,236.55,235.54,235.54,2872.0,193.2399,193.2644,192.4392,192.4392,2872.0
2020-10-15 09:55:00,235.93,236.73,235.93,236.62,2277.0,192.7578,193.4114,192.7578,193.3216,2277.0
2020-10-15 10:00:00,236.74,237.42,236.61,236.87,7868.0,193.4196,193.9752,193.3134,193.5258,7868.0
2020-10-15 10:05:00,236.74,237.02,236.33,237.02,4833.0,193.4196,193.6484,193.0846,193.6484,4833.0
2020-10-15 10:10:00,236.91,237.32,236.91,237.1,5507.0,193.5585,193.8935,193.5585,193.7137,5507.0
2020-10-15 10:15:00,237.1,237.36,237.01,237.18,4291.0,193.7137,193.9261,193.6402,193.7791,4291.0
2020-10-15 10:20:00,236.99,237.5,236.94,237.28,8456.0,193.6239,194.0405,193.583,193.8608,8456.0
2020-10-15 10:25:00,237.23,237.49,236.4,236.41,10530.0,193.8199,194.0324,193.1418,193.15,10530.0
2020-10-15 10:30:00,236.53,236.91,236.36,236.91,9001.0,193.248,193.5585,193.1091,193.5585,9001.0
2020-10-15 10:35:00,237.03,237.49,236.69,237.01,12534.0,193.6565,194.0324,193.3788,193.6402,12534.0
2020-10-15 10:40:00,237.0,237.19,236.83,237.04,5704.0,193.632,193.7873,193.4931,193.6647,5704.0
2020-10-15 10:45:00,237.0,237.19,236.91,236.96,5827.0,193.632,193.7873,193.5585,193.5993,5827.0
2020-10-15 10:50:00,236.92,236.92,236.28,236.39,6277.0,193.5667,193.5667,193.0438,193.1336,6277.0
2020-10-15 10:55:00,236.26,236.57,236.03,236.25,5302.0,193.0274,193.2807,192.8395,193.0193,5302.0
2020-10-15 11:00:00,236.33,236.75,235.96,235.96,28010.0,193.0846,193.4278,192.7823,192.7823,28010.0
2020-10-15 11:05:00,236.09,236.56,235.99,236.56,16995.0,192.8885,193.2725,192.8068,193.2725,16995.0
2020-10-15 11:10:00,236.69,237.01,236.54,237.0,7020.0,193.3788,193.6402,193.2562,193.632,7020.0
2020-10-15 11:15:00,236.96,236.97,236.74,236.81,4000.0,193.5993,193.6075,193.4196,193.4768,4000.0
2020-10-15 11:20:00,236.81,236.81,236.39,236.58,2153.0,193.4768,193.4768,193.1336,193.2889,2153.0
2020-10-15 11:25:00,236.72,236.72,236.15,236.15,3000.0,193.4033,193.4033,192.9376,192.9376,3000.0
2020-10-15 11:30:00,236.31,236.32,235.96,235.96,1922.0,193.0683,193.0765,192.7823,192.7823,1922.0
2020-10-15 11:35:00,235.98,235.98,235.56,235.7,2646.0,192.7987,192.7987,192.4555,192.5699,2646.0
2020-10-15 11:40:00,235.73,236.0,235.62,235.62,6200.0,192.5944,192.815,192.5045,192.5045,6200.0
2020-10-15 11:45:00,235.62,235.89,235.54,235.63,3523.0,192.5045,192.7251,192.4392,192.5127,3523.0
2020-10-15 11:50:00,235.69,235.71,235.26,235.71,3261.0,192.5617,192.5781,192.2104,192.5781,3261.0
2020-10-15 11:55:00,235.8,236.05,235.8,235.87,1403.0,192.6516,192.8559,192.6516,192.7088,1403.0
2020-10-15 12:00:00,235.92,236.3,235.91,235.96,3586.0,192.7497,193.0601,192.7415,192.7823,3586.0
2020-10-15 12:05:00,235.91,236.01,235.87,235.88,1998.0,192.7415,192.8232,192.7088,192.717,1998.0
2020-10-15 12:10:00,235.91,235.91,235.71,235.71,510.0,192.7415,192.7415,192.5781,192.5781,510.0
2020-10-15 12:15:00,235.71,235.71,235.41,235.5,2600.0,192.5781,192.5781,192.333,192.4065,2600.0
2020-10-15 12:20:00,235.35,235.43,235.13,235.25,1983.0,192.284,192.3493,192.1042,192.2023,1983.0
2020-10-15 12:25:00,235.3,235.53,235.29,235.35,1300.0,192.2431,192.431,192.2349,192.284,1300.0
2020-10-15 12:30:00,235.49,235.49,235.08,235.14,1100.0,192.3983,192.3983,192.0634,192.1124,1100.0
2020-10-15 12:35:00,235.21,235.33,235.05,235.23,2000.0,192.1696,192.2676,192.0388,192.1859,2000.0
2020-10-15 12:40:00,235.14,235.22,234.97,234.98,2985.0,192.1124,192.1777,191.9735,191.9817,2985.0
2020-10-15 12:45:00,234.82,235.11,234.58,235.11,2829.0,191.8509,192.0879,191.6549,192.0879,2829.0
2020-10-15 12:50:00,234.99,235.3,234.81,234.94,4153.0,191.9898,192.2431,191.8428,191.949,4153.0
2020-10-15 12:55:00,235.06,235.31,234.84,235.31,3200.0,192.047,192.2513,191.8673,192.2513,3200.0
2020-10-15 13:00:00,235.26,235.35,235.1,235.27,2300.0,192.2104,192.284,192.0797,192.2186,2300.0
2020-10-15 13:05:00,235.35,235.63,235.35,235.58,2000.0,192.284,192.5127,192.284,192.4719,2000.0
2020-10-15 13:10:00,235.64,235.96,235.55,235.74,3600.0,192.5209,192.7823,192.4474,192.6026,3600.0
2020-10-15 13:15:00,235.85,236.03,235.84,235.89,2803.0,192.6925,192.8395,192.6843,192.7251,2803.0
2020-10-15 13:20:00,235.94,236.08,235.85,235.95,9681.0,192.766,192.8804,192.6925,192.7742,9681.0
2020-10-15 13:25:00,235.93,236.19,235.91,236.1,5456.0,192.7578,192.9702,192.7415,192.8967,5456.0
2020-10-15 13:30:00,236.0,236.03,235.96,236.0,11993.0,192.815,192.8395,192.7823,192.815,11993.0
2020-10-15 13:35:00,236.09,236.29,235.92,235.94,2923.0,192.8885,193.0519,192.7497,192.766,2923.0
2020-10-15 13:40:00,235.92,236.1,235.77,236.04,5232.0,192.7497,192.8967,192.6271,192.8477,5232.0
2020-10-15 13:45:00,235.95,236.04,235.9,235.92,3800.0,192.7742,192.8477,192.7333,192.7497,3800.0
2020-10-15 13:50:00,235.91,235.94,235.66,235.8,5606.0,192.7415,192.766,192.5372,192.6516,5606.0
2020-10-15 13:55:00,235.59,235.6,235.23,235.23,1757.0,192.48,192.4882,192.1859,192.1859,1757.0
2020-10-15 14:00:00,235.18,235.29,234.85,235.0,2600.0,192.1451,192.2349,191.8754,191.998,2600.0
2020-10-15 14:05:00,235.2,235.41,235.1,235.34,2531.0,192.1614,192.333,192.0797,192.2758,2531.0
2020-10-15 14:10:00,235.25,235.39,235.19,235.24,3400.0,192.2023,192.3166,192.1532,192.1941,3400.0
2020-10-15 14:15:00,235.26,235.36,235.11,235.22,3422.0,192.2104,192.2921,192.0879,192.1777,3422.0
2020-10-15 14:20:00,235.31,235.33,235.22,235.31,1989.0,192.2513,192.2676,192.1777,192.2513,1989.0
2020-10-15 14:25:00,235.24,235.32,235.01,235.01,1800.0,192.1941,192.2594,192.0062,192.0062,1800.0
2020-10-15 14:30:00,235.03,235.22,235.03,235.14,2081.0,192.0225,192.1777,192.0225,192.1124,2081.0
2020-10-15 14:35:00,235.15,235.18,234.94,235.05,2300.0,192.1206,192.1451,191.949,192.0388,2300.0
2020-10-15 14:40:00,234.97,234.97,234.87,234.92,1807.0,191.9735,191.9735,191.8918,191.9326,1807.0
2020-10-15 14:45:00,234.91,234.93,234.79,234.87,2100.0,191.9245,191.9408,191.8264,191.8918,2100.0
2020-10-15 14:50:00,234.92,235.19,234.88,235.09,3100.0,191.9326,192.1532,191.9,192.0715,3100.0
2020-10-15 14:55:00,235.14,235.17,235.1,235.16,800.0,192.1124,192.1369,192.0797,192.1287,800.0
2020-10-15 15:00:00,235.18,235.67,235.11,235.65,2710.0,192.1451,192.5454,192.0879,192.5291,2710.0
2020-10-15 15:05:00,235.59,235.61,235.48,235.52,2804.0,192.48,192.4964,192.3902,192.4228,2804.0
2020-10-15 15:10:00,235.46,235.5,235.28,235.4,3101.0,192.3738,192.4065,192.2268,192.3248,3101.0
2020-10-15 15:15:00,235.4,235.55,235.4,235.51,16131.0,192.3248,192.4474,192.3248,192.4147,16131.0
2020-10-15 15:20:00,235.43,235.5,235.11,235.17,9055.0,192.3493,192.4065,192.0879,192.1369,9055.0
2020-10-15 15:25:00,235.17,235.21,235.01,235.03,3136.0,192.1369,192.1696,192.0062,192.0225,3136.0
2020-10-15 15:30:00,235.02,235.14,234.86,234.92,5510.0,192.0143,192.1124,191.8836,191.9326,5510.0
2020-10-15 15:35:00,234.93,235.01,234.8,234.92,7474.0,191.9408,192.0062,191.8346,191.9326,7474.0
2020-10-15 15:40:00,234.92,235.27,234.92,235.0,7889.0,191.9326,192.2186,191.9326,191.998,7889.0
2020-10-15 15:45:00,235.0,235.0,234.64,234.69,16987.0,191.998,191.998,191.7039,191.7447,16987.0
2020-10-15 15:50:00,234.68,234.85,234.55,234.58,17414.0,191.7366,191.8754,191.6303,191.6549,17414.0
2020-10-15 15:55:00,234.52,234.62,234.26,234.34,54384.0,191.6058,191.6875,191.3934,191.4588,54384.0
2020-10-16 09:30:00,233.69,234.46,232.99,234.23,48032.0,190.9277,191.5568,190.3558,191.3689,48032.0
2020-10-16 09:35:00,234.16,234.49,233.73,234.02,3624.0,191.3117,191.5813,190.9604,191.1973,3624.0
2020-10-16 09:40:00,233.82,234.24,233.24,233.24,7622.0,191.0339,191.3771,190.5601,190.5601,7622.0
2020-10-16 09:45:00,233.04,233.25,232.17,233.01,27478.0,190.3967,190.5682,189.6859,190.3721,27478.0
2020-10-16 09:50:00,233.0,233.2,232.75,233.0,5446.0,190.364,190.5274,190.1597,190.364,5446.0
2020-10-16 09:55:00,233.01,233.93,233.01,233.6,3679.0,190.3721,191.1238,190.3721,190.8542,3679.0
2020-10-16 10:00:00,233.7,234.36,233.62,233.7,9569.0,190.9359,191.4751,190.8705,190.9359,9569.0
2020-10-16 10:05:00,233.52,233.52,232.91,233.3,16398.0,190.7888,190.7888,190.2904,190.6091,16398.0
2020-10-16 10:10:00,233.16,233.47,232.84,233.04,13230.0,190.4947,190.748,190.2333,190.3967,13230.0
2020-10-16 10:15:00,232.94,233.24,232.94,232.98,24404.0,190.315,190.5601,190.315,190.3476,24404.0
2020-10-16 10:20:00,232.97,232.97,232.53,232.83,4322.0,190.3395,190.3395,189.98,190.2251,4322.0
2020-10-16 10:25:00,232.67,233.02,232.66,233.02,3372.0,190.0944,190.3803,190.0862,190.3803,3372.0
2020-10-16 10:30:00,233.02,233.25,232.88,232.97,3498.0,190.3803,190.5682,190.2659,190.3395,3498.0
2020-10-16 10:35:00,233.06,233.59,232.82,233.27,18779.0,190.413,190.846,190.2169,190.5846,18779.0
2020-10-16 10:40:00,233.24,233.63,233.23,233.35,3280.0,190.5601,190.8787,190.5519,190.6499,3280.0
2020-10-16 10:45:00,233.51,233.51,233.07,233.39,4795.0,190.7806,190.7806,190.4212,190.6826,4795.0
2020-10-16 10:50:00,233.2,233.89,233.08,233.66,4298.0,190.5274,191.0911,190.4293,190.9032,4298.0
2020-10-16 10:55:00,233.67,234.0,233.51,233.74,3684.0,190.9114,191.181,190.7806,190.9686,3684.0
2020-10-16 11:00:00,233.72,233.74,233.51,233.58,4700.0,190.9522,190.9686,190.7806,190.8378,4700.0
2020-10-16 11:05:00,233.64,234.17,233.64,233.96,6023.0,190.8869,191.3199,190.8869,191.1483,6023.0
2020-10-16 11:10:00,233.9,234.44,233.87,234.38,4500.0,191.0993,191.5405,191.0748,191.4915,4500.0
2020-10-16 11:15:00,234.39,234.73,234.25,234.73,2512.0,191.4996,191.7774,191.3852,191.7774,2512.0
2020-10-16 11:20:00,234.53,234.78,234.36,234.36,4300.0,191.614,191.8183,191.4751,191.4751,4300.0
2020-10-16 11:25:00,234.48,234.68,234.39,234.57,2100.0,191.5732,191.7366,191.4996,191.6467,2100.0
2020-10-16 11:30:00,234.49,234.61,234.34,234.41,3100.0,191.5813,191.6794,191.4588,191.516,3100.0
2020-10-16 11:35:00,234.39,234.69,234.31,234.69,3070.0,191.4996,191.7447,191.4343,191.7447,3070.0
2020-10-16 11:40:00,234.56,234.67,233.89,233.89,5274.0,191.6385,191.7284,191.0911,191.0911,5274.0
2020-10-16 11:45:00,233.93,234.26,233.93,234.19,5154.0,191.1238,191.3934,191.1238,191.3362,5154.0
2020-10-16 11:50:00,234.29,234.41,234.17,234.34,4631.0,191.4179,191.516,191.3199,191.4588,4631.0
2020-10-16 11:55:00,234.33,234.33,233.85,234.1,5407.0,191.4506,191.4506,191.0584,191.2627,5407.0
2020-10-16 12:00:00,233.94,233.96,233.73,233.88,2490.0,191.132,191.1483,190.9604,191.0829,2490.0
2020-10-16 12:05:00,234.02,234.02,233.69,233.95,3409.0,191.1973,191.1973,190.9277,191.1401,3409.0
2020-10-16 12:10:00,233.81,233.89,233.64,233.65,1205.0,191.0258,191.0911,190.8869,190.895,1205.0
2020-10-16 12:15:00,233.64,233.64,233.27,233.3,2366.0,190.8869,190.8869,190.5846,190.6091,2366.0
2020-10-16 12:20:00,233.25,233.25,233.05,233.2,30015.0,190.5682,190.5682,190.4048,190.5274,30015.0
2020-10-16 12:25:00,233.25,233.32,233.04,233.19,1874.0,190.5682,190.6254,190.3967,190.5192,1874.0
2020-10-16 12:30:00,233.18,233.74,233.17,233.73,5508.0,190.511,190.9686,190.5029,190.9604,5508.0
2020-10-16 12:35:00,233.78,233.8,233.64,233.71,2450.0,191.0012,191.0176,190.8869,190.9441,2450.0
2020-10-16 12:40:00,233.81,233.99,233.61,233.61,3881.0,191.0258,191.1728,190.8624,190.8624,3881.0
2020-10-16 12:45:00,233.5,233.87,233.47,233.62,3804.0,190.7725,191.0748,190.748,190.8705,3804.0
2020-10-16 12:50:00,233.65,233.73,233.53,233.72,3202.0,190.895,190.9604,190.797,190.9522,3202.0
2020-10-16 12:55:00,233.64,233.69,233.62,233.65,1695.0,190.8869,190.9277,190.8705,190.895,1695.0
2020-10-16 13:00:00,233.69,233.69,233.55,233.58,3537.0,190.9277,190.9277,190.8133,190.8378,3537.0
2020-10-16 13:05:00,233.53,233.59,233.44,233.57,5575.0,190.797,190.846,190.7235,190.8297,5575.0
2020-10-16 13:10:00,233.63,233.69,233.58,233.69,2150.0,190.8787,190.9277,190.8378,190.9277,2150.0
2020-10-16 13:15:00,233.72,234.07,233.72,233.92,2700.0,190.9522,191.2382,190.9522,191.1156,2700.0
2020-10-16 13:20:00,233.92,233.96,233.63,233.9,4831.0,191.1156,191.1483,190.8787,191.0993,4831.0
2020-10-16 13:25:00,233.81,233.93,233.81,233.93,2403.0,191.0258,191.1238,191.0258,191.1238,2403.0
2020-10-16 13:30:00,233.93,234.08,233.86,234.0,3424.0,191.1238,191.2463,191.0666,191.181,3424.0
2020-10-16 13:35:00,234.04,234.09,233.99,234.06,3900.0,191.2137,191.2545,191.1728,191.23,3900.0
2020-10-16 13:40:00,234.03,234.06,233.97,233.98,4827.0,191.2055,191.23,191.1565,191.1646,4827.0
2020-10-16 13:45:00,233.99,234.02,233.94,233.98,3115.0,191.1728,191.1973,191.132,191.1646,3115.0
2020-10-16 13:50:00,234.0,234.23,234.0,234.06,7192.0,191.181,191.3689,191.181,191.23,7192.0
2020-10-16 13:55:00,234.06,234.1,233.93,233.99,2896.0,191.23,191.2627,191.1238,191.1728,2896.0
2020-10-16 14:00:00,234.13,234.25,233.93,234.09,2800.0,191.2872,191.3852,191.1238,191.2545,2800.0
2020-10-16 14:05:00,234.08,234.25,234.08,234.2,2000.0,191.2463,191.3852,191.2463,191.3444,2000.0
2020-10-16 14:10:00,234.2,234.47,234.16,234.47,2709.0,191.3444,191.565,191.3117,191.565,2709.0
2020-10-16 14:15:00,234.45,234.63,234.45,234.5,3663.0,191.5486,191.6957,191.5486,191.5895,3663.0
2020-10-16 14:20:00,234.5,234.66,234.37,234.58,3852.0,191.5895,191.7202,191.4833,191.6549,3852.0
2020-10-16 14:25:00,234.55,234.77,234.48,234.66,5236.0,191.6303,191.8101,191.5732,191.7202,5236.0
2020-10-16 14:30:00,234.65,234.86,234.62,234.78,5494.0,191.712,191.8836,191.6875,191.8183,5494.0
2020-10-16 14:35:00,234.82,235.11,234.79,234.83,3900.0,191.8509,192.0879,191.8264,191.8591,3900.0
2020-10-16 14:40:00,234.79,234.84,234.63,234.67,2200.0,191.8264,191.8673,191.6957,191.7284,2200.0
2020-10-16 14:45:00,234.62,234.66,234.49,234.57,48651.0,191.6875,191.7202,191.5813,191.6467,48651.0
2020-10-16 14:50:00,234.62,235.25,234.58,235.09,9899.0,191.6875,192.2023,191.6549,192.0715,9899.0
2020-10-16 14:55:00,235.11,235.23,235.0,235.11,3291.0,192.0879,192.1859,191.998,192.0879,3291.0
2020-10-16 15:00:00,235.15,235.28,235.15,235.23,7485.0,192.1206,192.2268,192.1206,192.1859,7485.0
2020-10-16 15:05:00,235.22,235.24,235.1,235.11,5818.0,192.1777,192.1941,192.0797,192.0879,5818.0
2020-10-16 15:10:00,235.04,235.3,235.03,235.23,7889.0,192.0307,192.2431,192.0225,192.1859,7889.0
2020-10-16 15:15:00,235.24,235.34,235.09,235.27,11352.0,192.1941,192.2758,192.0715,192.2186,11352.0
2020-10-16 15:20:00,235.28,235.39,235.21,235.3,6149.0,192.2268,192.3166,192.1696,192.2431,6149.0
2020-10-16 15:25:00,235.31,235.34,235.14,235.16,5668.0,192.2513,192.2758,192.1124,192.1287,5668.0
2020-10-16 15:30:00,235.14,235.14,234.77,234.94,9346.0,192.1124,192.1124,191.8101,191.949,9346.0
2020-10-16 15:35:00,234.94,235.0,234.61,234.63,7157.0,191.949,191.998,191.6794,191.6957,7157.0
2020-10-16 15:40:00,234.65,234.95,234.58,234.94,7635.0,191.712,191.9571,191.6549,191.949,7635.0
2020-10-16 15:45:00,234.95,234.95,234.46,234.76,10777.0,191.9571,191.9571,191.5568,191.8019,10777.0
2020-10-16 15:50:00,234.61,234.89,234.09,234.19,20735.0,191.6794,191.9081,191.2545,191.3362,20735.0
2020-10-16 15:55:00,234.13,234.13,232.86,233.02,94381.0,191.2872,191.2872,190.2496,190.3803,94381.0
2020-10-19 09:30:00,233.49,233.49,230.91,231.25,14736.0,190.7643,190.7643,188.6564,188.9342,14736.0
2020-10-19 09:35:00,231.31,231.86,231.03,231.84,4110.0,188.9832,189.4326,188.7545,189.4162,4110.0
2020-10-19 09:40:00,231.19,231.76,231.11,231.76,1700.0,188.8852,189.3509,188.8198,189.3509,1700.0
2020-10-19 09:45:00,231.87,232.18,231.61,231.94,1255.0,189.4407,189.694,189.2283,189.4979,1255.0
2020-10-19 09:50:00,232.19,232.87,232.19,232.87,1800.0,189.7022,190.2578,189.7022,190.2578,1800.0
2020-10-19 09:55:00,232.8,232.8,231.34,231.83,26876.0,190.2006,190.2006,189.0077,189.4081,26876.0
2020-10-19 10:00:00,231.96,232.38,231.66,232.14,2300.0,189.5143,189.8574,189.2692,189.6613,2300.0
2020-10-19 10:05:00,232.05,232.1,231.7,232.09,16889.0,189.5878,189.6287,189.3019,189.6205,16889.0
2020-10-19 10:10:00,232.0,232.92,232.0,232.92,1303.0,189.547,190.2986,189.547,190.2986,1303.0
2020-10-19 10:15:00,232.45,233.38,232.45,233.38,1796.0,189.9146,190.6744,189.9146,190.6744,1796.0
2020-10-19 10:20:00,233.55,233.56,232.38,232.66,5980.0,190.8133,190.8215,189.8574,190.0862,5980.0
2020-10-19 10:25:00,232.38,232.68,232.26,232.63,4225.0,189.8574,190.1025,189.7594,190.0617,4225.0
2020-10-19 10:30:00,232.73,232.75,232.57,232.75,742.0,190.1434,190.1597,190.0127,190.1597,742.0
2020-10-19 10:35:00,232.7,233.07,232.52,232.72,2110.0,190.1189,190.4212,189.9718,190.1352,2110.0
2020-10-19 10:40:00,232.79,232.8,232.53,232.53,1910.0,190.1924,190.2006,189.98,189.98,1910.0
2020-10-19 10:45:00,232.21,232.24,231.08,231.37,2165.0,189.7185,189.743,188.7953,189.0322,2165.0
2020-10-19 10:50:00,231.37,231.53,231.08,231.38,976.0,189.0322,189.163,188.7953,189.0404,976.0
2020-10-19 10:55:00,231.71,232.03,231.69,231.97,2261.0,189.31,189.5715,189.2937,189.5225,2261.0
2020-10-19 11:00:00,231.95,232.06,231.85,231.97,1500.0,189.5061,189.596,189.4244,189.5225,1500.0
2020-10-19 11:05:00,232.12,232.34,231.91,232.21,7231.0,189.645,189.8247,189.4734,189.7185,7231.0
2020-10-19 11:10:00,232.32,232.4,232.22,232.4,1150.0,189.8084,189.8738,189.7267,189.8738,1150.0
2020-10-19 11:15:00,232.38,232.99,232.38,232.9,3165.0,189.8574,190.3558,189.8574,190.2823,3165.0
2020-10-19 11:20:00,232.9,233.04,232.55,232.56,8773.0,190.2823,190.3967,189.9963,190.0045,8773.0
2020-10-19 11:25:00,232.51,232.9,232.51,232.83,608.0,189.9636,190.2823,189.9636,190.2251,608.0
2020-10-19 11:30:00,232.92,232.92,232.61,232.83,7630.0,190.2986,190.2986,190.0453,190.2251,7630.0
2020-10-19 11:35:00,232.73,233.5,232.73,233.43,2505.0,190.1434,190.7725,190.1434,190.7153,2505.0
2020-10-19 11:40:00,233.41,233.54,233.23,233.24,3839.0,190.6989,190.8052,190.5519,190.5601,3839.0
2020-10-19 11:45:00,233.55,233.84,233.53,233.84,2399.0,190.8133,191.0503,190.797,191.0503,2399.0
2020-10-19 11:50:00,233.85,234.02,233.85,234.02,1527.0,191.0584,191.1973,191.0584,191.1973,1527.0
2020-10-19 11:55:00,234.05,234.15,234.04,234.04,1501.0,191.2218,191.3035,191.2137,191.2137,1501.0
2020-10-19 12:00:00,233.89,234.02,233.5,234.02,5500.0,191.0911,191.1973,190.7725,191.1973,5500.0
2020-10-19 12:05:00,233.84,234.1,233.84,234.01,1143.0,191.0503,191.2627,191.0503,191.1892,1143.0
2020-10-19 12:10:00,233.93,233.97,233.6,233.63,1500.0,191.1238,191.1565,190.8542,190.8787,1500.0
2020-10-19 12:15:00,233.73,233.8,233.72,233.72,300.0,190.9604,191.0176,190.9522,190.9522,300.0
2020-10-19 12:20:00,233.38,233.7,233.38,233.68,700.0,190.6744,190.9359,190.6744,190.9195,700.0
2020-10-19 12:25:00,233.67,233.67,233.33,233.43,2930.0,190.9114,190.9114,190.6336,190.7153,2930.0
2020-10-19 12:30:00,233.52,233.52,233.19,233.24,2814.0,190.7888,190.7888,190.5192,190.5601,2814.0
2020-10-19 12:35:00,233.2,233.2,232.99,233.08,2146.0,190.5274,190.5274,190.3558,190.4293,2146.0
2020-10-19 12:40:00,232.96,233.34,232.96,233.22,2200.0,190.3313,190.6418,190.3313,190.5437,2200.0
2020-10-19 12:45:00,233.15,233.23,233.02,233.02,800.0,190.4865,190.5519,190.3803,190.3803,800.0
2020-10-19 12:50:00,233.09,233.28,233.06,233.28,1790.0,190.4375,190.5927,190.413,190.5927,1790.0
2020-10-19 12:55:00,233.19,233.39,233.19,233.25,1400.0,190.5192,190.6826,190.5192,190.5682,1400.0
2020-10-19 13:00:00,233.26,233.26,233.26,233.26,100.0,190.5764,190.5764,190.5764,190.5764,100.0
2020-10-19 13:05:00,233.31,233.43,233.24,233.31,1100.0,190.6172,190.7153,190.5601,190.6172,1100.0
2020-10-19 13:10:00,233.31,233.53,233.31,233.52,1200.0,190.6172,190.797,190.6172,190.7888,1200.0
2020-10-19 13:15:00,233.35,233.42,233.31,233.34,1200.0,190.6499,190.7071,190.6172,190.6418,1200.0
2020-10-19 13:20:00,233.27,233.39,233.25,233.25,2456.0,190.5846,190.6826,190.5682,190.5682,2456.0
2020-10-19 13:25:00,233.29,233.45,233.29,233.42,2089.0,190.6009,190.7316,190.6009,190.7071,2089.0
2020-10-19 13:30:00,233.33,233.33,232.88,232.88,500.0,190.6336,190.6336,190.2659,190.2659,500.0
2020-10-19 13:35:00,232.92,233.04,232.91,232.95,1125.0,190.2986,190.3967,190.2904,190.3231,1125.0
2020-10-19 13:40:00,233.05,233.08,232.94,233.01,1310.0,190.4048,190.4293,190.315,190.3721,1310.0
2020-10-19 13:45:00,233.05,233.13,232.7,232.74,1700.0,190.4048,190.4702,190.1189,190.1516,1700.0
2020-10-19 13:50:00,232.71,232.79,232.6,232.6,870.0,190.127,190.1924,190.0372,190.0372,870.0
2020-10-19 13:55:00,232.49,232.66,232.42,232.59,1200.0,189.9473,190.0862,189.8901,190.029,1200.0
2020-10-19 14:00:00,232.55,232.55,232.19,232.38,2118.0,189.9963,189.9963,189.7022,189.8574,2118.0
2020-10-19 14:05:00,232.34,232.67,232.32,232.51,3229.0,189.8247,190.0944,189.8084,189.9636,3229.0
2020-10-19 14:10:00,232.68,232.86,232.62,232.74,2368.0,190.1025,190.2496,190.0535,190.1516,2368.0
2020-10-19 14:15:00,232.69,232.75,232.45,232.45,2908.0,190.1107,190.1597,189.9146,189.9146,2908.0
2020-10-19 14:20:00,232.36,232.47,232.36,232.43,1357.0,189.8411,189.931,189.8411,189.8983,1357.0
2020-10-19 14:25:00,232.41,232.6,232.41,232.58,4361.0,189.8819,190.0372,189.8819,190.0208,4361.0
2020-10-19 14:30:00,232.47,232.49,232.14,232.14,2742.0,189.931,189.9473,189.6613,189.6613,2742.0
2020-10-19 14:35:00,232.1,232.51,232.08,232.5,14411.0,189.6287,189.9636,189.6123,189.9555,14411.0
2020-10-19 14:40:00,232.43,232.51,231.9,232.01,1883.0,189.8983,189.9636,189.4653,189.5551,1883.0
2020-10-19 14:45:00,231.87,231.94,231.39,231.5,3139.0,189.4407,189.4979,189.0486,189.1385,3139.0
2020-10-19 14:50:00,231.39,231.6,231.26,231.51,2714.0,189.0486,189.2202,188.9424,189.1466,2714.0
2020-10-19 14:55:00,231.46,231.58,231.15,231.15,3162.0,189.1058,189.2038,188.8525,188.8525,3162.0
2020-10-19 15:00:00,231.44,231.57,231.15,231.56,3267.0,189.0894,189.1956,188.8525,189.1875,3267.0
2020-10-19 15:05:00,231.49,231.83,231.45,231.64,4480.0,189.1303,189.4081,189.0976,189.2528,4480.0
2020-10-19 15:10:00,231.74,231.9,231.66,231.87,1200.0,189.3345,189.4653,189.2692,189.4407,1200.0
2020-10-19 15:15:00,231.96,232.03,231.64,231.65,5095.0,189.5143,189.5715,189.2528,189.261,5095.0
2020-10-19 15:20:00,231.69,231.86,231.44,231.49,4819.0,189.2937,189.4326,189.0894,189.1303,4819.0
2020-10-19 15:25:00,231.56,231.8,231.42,231.8,13343.0,189.1875,189.3836,189.0731,189.3836,13343.0
2020-10-19 15:30:00,231.77,231.99,231.75,231.91,3055.0,189.359,189.5388,189.3427,189.4734,3055.0
2020-10-19 15:35:00,231.82,231.86,231.52,231.86,7788.0,189.3999,189.4326,189.1548,189.4326,7788.0
2020-10-19 15:40:00,231.73,231.85,231.46,231.76,6263.0,189.3264,189.4244,189.1058,189.3509,6263.0
2020-10-19 15:45:00,231.8,231.8,231.35,231.35,4910.0,189.3836,189.3836,189.0159,189.0159,4910.0
2020-10-19 15:50:00,231.32,231.47,231.12,231.31,12441.0,188.9914,189.1139,188.828,188.9832,12441.0
2020-10-19 15:55:00,231.31,231.6,231.02,231.28,62767.0,188.9832,189.2202,188.7463,188.9587,62767.0
2020-10-20 09:30:00,232.17,232.68,230.28,232.28,7820.0,189.6859,190.1025,188.1417,189.7757,7820.0
2020-10-20 09:35:00,231.92,233.13,231.73,233.13,3067.0,189.4816,190.4702,189.3264,190.4702,3067.0
2020-10-20 09:40:00,233.1,233.28,232.8,233.28,650.0,190.4457,190.5927,190.2006,190.5927,650.0
2020-10-20 09:45:00,232.76,233.02,231.95,232.27,35795.0,190.1679,190.3803,189.5061,189.7676,35795.0
2020-10-20 09:50:00,232.4,233.47,232.27,233.22,5017.0,189.8738,190.748,189.7676,190.5437,5017.0
2020-10-20 09:55:00,233.43,233.59,232.74,232.97,2352.0,190.7153,190.846,190.1516,190.3395,2352.0
2020-10-20 10:00:00,233.1,233.26,232.64,232.64,2551.0,190.4457,190.5764,190.0698,190.0698,2551.0
2020-10-20 10:05:00,232.65,232.89,232.17,232.34,3895.0,190.078,190.2741,189.6859,189.8247,3895.0
2020-10-20 10:10:00,232.35,232.96,232.08,232.62,14325.0,189.8329,190.3313,189.6123,190.0535,14325.0
2020-10-20 10:15:00,232.79,233.08,232.5,232.5,3381.0,190.1924,190.4293,189.9555,189.9555,3381.0
2020-10-20 10:20:00,232.76,232.76,232.64,232.65,200.0,190.1679,190.1679,190.0698,190.078,200.0
2020-10-20 10:25:00,233.04,233.83,232.91,233.83,6011.0,190.3967,191.0421,190.2904,191.0421,6011.0
2020-10-20 10:30:00,233.89,234.11,233.69,234.11,2251.0,191.0911,191.2709,190.9277,191.2709,2251.0
2020-10-20 10:35:00,234.31,234.91,234.19,234.91,5158.0,191.4343,191.9245,191.3362,191.9245,5158.0
2020-10-20 10:40:00,235.28,235.45,235.01,235.25,1000.0,192.2268,192.3657,192.0062,192.2023,1000.0
2020-10-20 10:45:00,235.15,235.16,234.7,234.8,603.0,192.1206,192.1287,191.7529,191.8346,603.0
2020-10-20 10:50:00,235.13,235.19,234.94,234.94,500.0,192.1042,192.1532,191.949,191.949,500.0
2020-10-20 10:55:00,234.81,234.81,234.31,234.5,6289.0,191.8428,191.8428,191.4343,191.5895,6289.0
2020-10-20 11:00:00,234.5,234.72,234.39,234.39,5334.0,191.5895,191.7692,191.4996,191.4996,5334.0
2020-10-20 11:05:00,234.5,234.62,234.23,234.24,3066.0,191.5895,191.6875,191.3689,191.3771,3066.0
2020-10-20 11:10:00,234.34,234.7,234.33,234.5,3313.0,191.4588,191.7529,191.4506,191.5895,3313.0
2020-10-20 11:15:00,234.5,234.83,234.41,234.71,2512.0,191.5895,191.8591,191.516,191.7611,2512.0
2020-10-20 11:20:00,234.7,234.72,234.06,234.2,2800.0,191.7529,191.7692,191.23,191.3444,2800.0
2020-10-20 11:25:00,234.3,234.3,233.83,233.83,1649.0,191.4261,191.4261,191.0421,191.0421,1649.0
2020-10-20 11:30:00,233.93,234.04,233.69,233.75,4301.0,191.1238,191.2137,190.9277,190.9767,4301.0
2020-10-20 11:35:00,233.74,233.89,233.49,233.89,1608.0,190.9686,191.0911,190.7643,191.0911,1608.0
2020-10-20 11:40:00,233.76,233.94,233.66,233.78,3801.0,190.9849,191.132,190.9032,191.0012,3801.0
2020-10-20 11:45:00,233.76,233.9,233.46,233.65,2100.0,190.9849,191.0993,190.7398,190.895,2100.0
2020-10-20 11:50:00,233.78,233.94,233.57,233.81,1760.0,191.0012,191.132,190.8297,191.0258,1760.0
2020-10-20 11:55:00,233.93,234.1,233.86,234.02,700.0,191.1238,191.2627,191.0666,191.1973,700.0
2020-10-20 12:00:00,234.08,234.08,233.68,233.81,2200.0,191.2463,191.2463,190.9195,191.0258,2200.0
2020-10-20 12:05:00,233.94,234.01,233.75,233.84,980.0,191.132,191.1892,190.9767,191.0503,980.0
2020-10-20 12:10:00,233.89,233.92,233.59,233.59,900.0,191.0911,191.1156,190.846,190.846,900.0
2020-10-20 12:15:00,233.59,233.59,233.59,233.59,100.0,190.846,190.846,190.846,190.846,100.0
2020-10-20 12:20:00,233.62,233.62,233.31,233.31,744.0,190.8705,190.8705,190.6172,190.6172,744.0
2020-10-20 12:25:00,233.41,233.43,233.17,233.41,901.0,190.6989,190.7153,190.5029,190.6989,901.0
2020-10-20 12:30:00,233.49,234.02,233.47,234.01,2718.0,190.7643,191.1973,190.748,191.1892,2718.0
2020-10-20 12:35:00,233.96,234.08,233.71,233.89,1537.0,191.1483,191.2463,190.9441,191.0911,1537.0
2020-10-20 12:40:00,233.64,233.86,233.64,233.73,1201.0,190.8869,191.0666,190.8869,190.9604,1201.0
2020-10-20 12:45:00,233.62,233.95,233.54,233.73,1406.0,190.8705,191.1401,190.8052,190.9604,1406.0
2020-10-20 12:50:00,233.68,233.68,233.25,233.47,2731.0,190.9195,190.9195,190.5682,190.748,2731.0
2020-10-20 12:55:00,233.3,233.72,233.3,233.65,1653.0,190.6091,190.9522,190.6091,190.895,1653.0
2020-10-20 13:00:00,233.62,233.73,233.57,233.59,1602.0,190.8705,190.9604,190.8297,190.846,1602.0
2020-10-20 13:05:00,233.73,233.88,233.34,233.5,1530.0,190.9604,191.0829,190.6418,190.7725,1530.0
2020-10-20 13:10:00,233.57,233.57,233.43,233.5,738.0,190.8297,190.8297,190.7153,190.7725,738.0
2020-10-20 13:15:00,233.58,233.81,233.51,233.79,3808.0,190.8378,191.0258,190.7806,191.0094,3808.0
2020-10-20 13:20:00,233.85,234.37,233.8,234.37,2329.0,191.0584,191.4833,191.0176,191.4833,2329.0
2020-10-20 13:25:00,234.27,234.67,234.24,234.41,1843.0,191.4016,191.7284,191.3771,191.516,1843.0
2020-10-20 13:30:00,234.41,234.58,234.34,234.35,1065.0,191.516,191.6549,191.4588,191.4669,1065.0
2020-10-20 13:35:00,234.45,234.98,234.4,234.58,2602.0,191.5486,191.9817,191.5078,191.6549,2602.0
2020-10-20 13:40:00,234.57,234.72,234.54,234.71,1247.0,191.6467,191.7692,191.6222,191.7611,1247.0
2020-10-20 13:45:00,234.73,234.79,234.61,234.61,1767.0,191.7774,191.8264,191.6794,191.6794,1767.0
2020-10-20 13:50:00,234.52,234.57,234.43,234.52,700.0,191.6058,191.6467,191.5323,191.6058,700.0
2020-10-20 13:55:00,234.55,234.61,234.21,234.21,2000.0,191.6303,191.6794,191.3526,191.3526,2000.0
2020-10-20 14:00:00,234.35,234.41,234.23,234.39,1102.0,191.4669,191.516,191.3689,191.4996,1102.0
2020-10-20 14:05:00,234.33,234.44,234.21,234.44,1775.0,191.4506,191.5405,191.3526,191.5405,1775.0
2020-10-20 14:10:00,234.37,234.81,234.36,234.68,3617.0,191.4833,191.8428,191.4751,191.7366,3617.0
2020-10-20 14:15:00,234.69,234.91,234.67,234.78,1600.0,191.7447,191.9245,191.7284,191.8183,1600.0
2020-10-20 14:20:00,234.81,234.81,234.4,234.51,2901.0,191.8428,191.8428,191.5078,191.5977,2901.0
2020-10-20 14:25:00,234.42,234.75,234.41,234.55,4273.0,191.5241,191.7937,191.516,191.6303,4273.0
2020-10-20 14:30:00,234.68,234.85,234.66,234.76,1743.0,191.7366,191.8754,191.7202,191.8019,1743.0
2020-10-20 14:35:00,234.74,234.77,234.63,234.77,2216.0,191.7856,191.8101,191.6957,191.8101,2216.0
2020-10-20 14:40:00,234.83,234.92,234.72,234.81,2000.0,191.8591,191.9326,191.7692,191.8428,2000.0
2020-10-20 14:45:00,234.83,234.92,234.71,234.81,1239.0,191.8591,191.9326,191.7611,191.8428,1239.0
2020-10-20 14:50:00,234.81,234.82,234.56,234.58,1000.0,191.8428,191.8509,191.6385,191.6549,1000.0
2020-10-20 14:55:00,234.6,234.68,234.51,234.59,1532.0,191.6712,191.7366,191.5977,191.663,1532.0
2020-10-20 15:00:00,234.59,234.66,234.39,234.51,2119.0,191.663,191.7202,191.4996,191.5977,2119.0
2020-10-20 15:05:00,234.34,234.34,233.9,234.18,2030.0,191.4588,191.4588,191.0993,191.328,2030.0
2020-10-20 15:10:00,233.77,233.87,233.44,233.64,3049.0,190.9931,191.0748,190.7235,190.8869,3049.0
2020-10-20 15:15:00,233.54,233.74,233.12,233.58,2271.0,190.8052,190.9686,190.462,190.8378,2271.0
2020-10-20 15:20:00,233.63,233.83,233.47,233.76,3231.0,190.8787,191.0421,190.748,190.9849,3231.0
2020-10-20 15:25:00,233.74,234.05,233.62,233.95,1939.0,190.9686,191.2218,190.8705,191.1401,1939.0
2020-10-20 15:30:00,233.94,233.94,233.6,233.68,2211.0,191.132,191.132,190.8542,190.9195,2211.0
2020-10-20 15:35:00,233.69,233.84,233.5,233.81,3800.0,190.9277,191.0503,190.7725,191.0258,3800.0
2020-10-20 15:40:00,234.01,234.24,233.87,234.11,9805.0,191.1892,191.3771,191.0748,191.2709,9805.0
2020-10-20 15:45:00,234.1,234.28,233.94,233.94,3979.0,191.2627,191.4097,191.132,191.132,3979.0
2020-10-20 15:50:00,234.02,234.36,233.57,233.73,11520.0,191.1973,191.4751,190.8297,190.9604,11520.0
2020-10-20 15:55:00,233.77,233.83,233.11,233.12,47277.0,190.9931,191.0421,190.4538,190.462,47277.0
2020-10-21 09:30:00,233.05,233.53,233.05,233.52,6205.0,190.4048,190.797,190.4048,190.7888,6205.0
2020-10-21 09:35:00,234.2,234.25,234.2,234.25,400.0,191.3444,191.3852,191.3444,191.3852,400.0
2020-10-21 09:40:00,233.23,234.01,233.23,233.76,1500.0,190.5519,191.1892,190.5519,190.9849,1500.0
2020-10-21 09:45:00,233.69,234.02,233.64,234.01,1000.0,190.9277,191.1973,190.8869,191.1892,1000.0
2020-10-21 09:50:00,234.18,234.88,234.17,234.88,1222.0,191.328,191.9,191.3199,191.9,1222.0
2020-10-21 09:55:00,234.61,234.8,234.22,234.22,3860.0,191.6794,191.8346,191.3607,191.3607,3860.0
2020-10-21 10:00:00,234.2,234.52,233.9,234.31,2736.0,191.3444,191.6058,191.0993,191.4343,2736.0
2020-10-21 10:05:00,234.54,234.72,234.54,234.72,243.0,191.6222,191.7692,191.6222,191.7692,243.0
2020-10-21 10:10:00,234.31,234.38,234.07,234.38,600.0,191.4343,191.4915,191.2382,191.4915,600.0
2020-10-21 10:15:00,234.2,234.89,234.2,234.88,500.0,191.3444,191.9081,191.3444,191.9,500.0
2020-10-21 10:20:00,234.95,234.95,234.44,234.79,2338.0,191.9571,191.9571,191.5405,191.8264,2338.0
2020-10-21 10:25:00,234.79,234.79,234.79,234.79,0.0,191.8264,191.8264,191.8264,191.8264,0.0
2020-10-21 10:30:00,234.89,234.89,234.76,234.89,600.0,191.9081,191.9081,191.8019,191.9081,600.0
2020-10-21 10:35:00,234.61,234.75,234.46,234.61,1600.0,191.6794,191.7937,191.5568,191.6794,1600.0
2020-10-21 10:40:00,234.49,234.58,234.42,234.42,650.0,191.5813,191.6549,191.5241,191.5241,650.0
2020-10-21 10:45:00,234.83,235.15,234.61,234.97,1440.0,191.8591,192.1206,191.6794,191.9735,1440.0
2020-10-21 10:50:00,234.91,234.91,234.91,234.91,100.0,191.9245,191.9245,191.9245,191.9245,100.0
2020-10-21 10:55:00,234.9,235.05,234.66,234.66,803.0,191.9163,192.0388,191.7202,191.7202,803.0
2020-10-21 11:00:00,234.63,234.63,234.62,234.62,424.0,191.6957,191.6957,191.6875,191.6875,424.0
2020-10-21 11:05:00,234.42,234.59,234.1,234.1,1760.0,191.5241,191.663,191.2627,191.2627,1760.0
2020-10-21 11:10:00,234.21,234.31,233.36,233.36,9751.0,191.3526,191.4343,190.6581,190.6581,9751.0
2020-10-21 11:15:00,233.38,233.49,233.38,233.43,584.0,190.6744,190.7643,190.6744,190.7153,584.0
2020-10-21 11:20:00,233.28,233.28,232.94,233.12,721.0,190.5927,190.5927,190.315,190.462,721.0
2020-10-21 11:25:00,232.86,233.03,232.71,233.03,1403.0,190.2496,190.3885,190.127,190.3885,1403.0
2020-10-21 11:30:00,233.25,233.41,233.04,233.04,1517.0,190.5682,190.6989,190.3967,190.3967,1517.0
2020-10-21 11:35:00,233.22,233.52,233.22,233.5,1520.0,190.5437,190.7888,190.5437,190.7725,1520.0
2020-10-21 11:40:00,233.4,233.58,233.4,233.45,2228.0,190.6908,190.8378,190.6908,190.7316,2228.0
2020-10-21 11:45:00,233.43,233.44,233.3,233.3,1530.0,190.7153,190.7235,190.6091,190.6091,1530.0
2020-10-21 11:50:00,233.33,233.33,233.11,233.19,1408.0,190.6336,190.6336,190.4538,190.5192,1408.0
2020-10-21 11:55:00,233.23,233.33,232.69,232.71,2725.0,190.5519,190.6336,190.1107,190.127,2725.0
2020-10-21 12:00:00,232.83,233.1,232.58,233.1,2837.0,190.2251,190.4457,190.0208,190.4457,2837.0
2020-10-21 12:05:00,233.03,233.18,232.89,233.12,1238.0,190.3885,190.511,190.2741,190.462,1238.0
2020-10-21 12:10:00,233.11,233.22,232.83,233.22,2575.0,190.4538,190.5437,190.2251,190.5437,2575.0
2020-10-21 12:15:00,233.23,233.32,233.21,233.21,1327.0,190.5519,190.6254,190.5355,190.5355,1327.0
2020-10-21 12:20:00,233.32,233.83,233.15,233.62,4051.0,190.6254,191.0421,190.4865,190.8705,4051.0
2020-10-21 12:25:00,233.54,233.54,233.06,233.06,1100.0,190.8052,190.8052,190.413,190.413,1100.0
2020-10-21 12:30:00,233.11,233.11,232.6,232.62,2136.0,190.4538,190.4538,190.0372,190.0535,2136.0
2020-10-21 12:35:00,232.55,232.61,232.34,232.55,3128.0,189.9963,190.0453,189.8247,189.9963,3128.0
2020-10-21 12:40:00,232.49,232.61,232.47,232.51,2315.0,189.9473,190.0453,189.931,189.9636,2315.0
2020-10-21 12:45:00,232.48,232.48,232.35,232.35,702.0,189.9391,189.9391,189.8329,189.8329,702.0
2020-10-21 12:50:00,232.46,232.52,232.32,232.32,1045.0,189.9228,189.9718,189.8084,189.8084,1045.0
2020-10-21 12:55:00,232.34,232.63,232.33,232.63,1750.0,189.8247,190.0617,189.8166,190.0617,1750.0
2020-10-21 13:00:00,232.7,232.98,232.69,232.98,2500.0,190.1189,190.3476,190.1107,190.3476,2500.0
2020-10-21 13:05:00,233.08,233.08,232.96,232.96,700.0,190.4293,190.4293,190.3313,190.3313,700.0
2020-10-21 13:10:00,232.89,233.37,232.88,233.37,1016.0,190.2741,190.6663,190.2659,190.6663,1016.0
2020-10-21 13:15:00,233.43,233.59,233.43,233.5,2634.0,190.7153,190.846,190.7153,190.7725,2634.0
2020-10-21 13:20:00,233.47,233.47,233.11,233.39,12921.0,190.748,190.748,190.4538,190.6826,12921.0
2020-10-21 13:25:00,233.56,233.66,233.45,233.66,1200.0,190.8215,190.9032,190.7316,190.9032,1200.0
2020-10-21 13:30:00,233.69,233.77,233.63,233.71,2403.0,190.9277,190.9931,190.8787,190.9441,2403.0
2020-10-21 13:35:00,233.79,233.94,233.68,233.68,1558.0,191.0094,191.132,190.9195,190.9195,1558.0
2020-10-21 13:40:00,233.73,233.89,233.65,233.72,5295.0,190.9604,191.0911,190.895,190.9522,5295.0
2020-10-21 13:45:00,233.72,233.8,233.68,233.72,2929.0,190.9522,191.0176,190.9195,190.9522,2929.0
2020-10-21 13:50:00,233.83,233.95,233.73,233.75,1794.0,191.0421,191.1401,190.9604,190.9767,1794.0
2020-10-21 13:55:00,233.67,233.67,233.34,233.49,1101.0,190.9114,190.9114,190.6418,190.7643,1101.0
2020-10-21 14:00:00,233.41,233.63,233.41,233.56,800.0,190.6989,190.8787,190.6989,190.8215,800.0
2020-10-21 14:05:00,233.62,233.7,233.57,233.57,962.0,190.8705,190.9359,190.8297,190.8297,962.0
2020-10-21 14:10:00,233.65,233.8,233.61,233.65,2999.0,190.895,191.0176,190.8624,190.895,2999.0
2020-10-21 14:15:00,233.68,233.75,233.64,233.71,1407.0,190.9195,190.9767,190.8869,190.9441,1407.0
2020-10-21 14:20:00,233.75,233.88,233.67,233.88,1200.0,190.9767,191.0829,190.9114,191.0829,1200.0
2020-10-21 14:25:00,233.73,234.03,233.72,233.96,1100.0,190.9604,191.2055,190.9522,191.1483,1100.0
2020-10-21 14:30:00,233.87,233.97,233.67,233.76,6296.0,191.0748,191.1565,190.9114,190.9849,6296.0
2020-10-21 14:35:00,233.76,233.76,233.53,233.53,797.0,190.9849,190.9849,190.797,190.797,797.0
2020-10-21 14:40:00,233.53,233.63,233.48,233.48,1400.0,190.797,190.8787,190.7561,190.7561,1400.0
2020-10-21 14:45:00,233.57,233.61,233.36,233.36,2427.0,190.8297,190.8624,190.6581,190.6581,2427.0
2020-10-21 14:50:00,233.38,233.44,233.26,233.32,4044.0,190.6744,190.7235,190.5764,190.6254,4044.0
2020-10-21 14:55:00,233.26,233.26,233.08,233.25,2321.0,190.5764,190.5764,190.4293,190.5682,2321.0
2020-10-21 15:00:00,233.24,233.28,232.79,232.79,3922.0,190.5601,190.5927,190.1924,190.1924,3922.0
2020-10-21 15:05:00,232.84,232.84,232.57,232.62,1944.0,190.2333,190.2333,190.0127,190.0535,1944.0
2020-10-21 15:10:00,232.72,232.76,232.57,232.57,2887.0,190.1352,190.1679,190.0127,190.0127,2887.0
2020-10-21 15:15:00,232.57,232.66,232.28,232.36,2339.0,190.0127,190.0862,189.7757,189.8411,2339.0
2020-10-21 15:20:00,232.41,232.59,232.39,232.54,2522.0,189.8819,190.029,189.8656,189.9881,2522.0
2020-10-21 15:25:00,232.61,232.72,232.54,232.72,2872.0,190.0453,190.1352,189.9881,190.1352,2872.0
2020-10-21 15:30:00,232.67,232.87,232.52,232.61,5615.0,190.0944,190.2578,189.9718,190.0453,5615.0
2020-10-21 15:35:00,232.61,232.61,232.33,232.48,3204.0,190.0453,190.0453,189.8166,189.9391,3204.0
2020-10-21 15:40:00,232.48,232.5,232.32,232.38,3655.0,189.9391,189.9555,189.8084,189.8574,3655.0
2020-10-21 15:45:00,232.4,232.45,232.18,232.23,8335.0,189.8738,189.9146,189.694,189.7349,8335.0
2020-10-21 15:50:00,232.24,232.89,232.24,232.86,9639.0,189.743,190.2741,189.743,190.2496,9639.0
2020-10-21 15:55:00,232.89,233.33,232.8,233.01,73202.0,190.2741,190.6336,190.2006,190.3721,73202.0
2020-10-22 09:30:00,232.79,232.79,231.96,232.68,5707.0,190.1924,190.1924,189.5143,190.1025,5707.0
2020-10-22 09:35:00,232.23,232.36,232.23,232.36,440.0,189.7349,189.8411,189.7349,189.8411,440.0
2020-10-22 09:40:00,233.3,233.3,232.25,232.27,997.0,190.6091,190.6091,189.7512,189.7676,997.0
2020-10-22 09:45:00,232.16,232.56,231.79,232.56,920.0,189.6777,190.0045,189.3754,190.0045,920.0
2020-10-22 09:50:00,232.67,232.67,232.66,232.67,103.0,190.0944,190.0944,190.0862,190.0944,103.0
2020-10-22 09:55:00,232.66,232.67,232.43,232.43,1435.0,190.0862,190.0944,189.8983,189.8983,1435.0
2020-10-22 10:00:00,232.55,232.55,232.29,232.49,1001.0,189.9963,189.9963,189.7839,189.9473,1001.0
2020-10-22 10:05:00,232.29,232.64,232.15,232.18,1501.0,189.7839,190.0698,189.6695,189.694,1501.0
2020-10-22 10:10:00,232.27,232.95,232.05,232.95,5711.0,189.7676,190.3231,189.5878,190.3231,5711.0
2020-10-22 10:15:00,232.95,232.99,232.57,232.6,1400.0,190.3231,190.3558,190.0127,190.0372,1400.0
2020-10-22 10:20:00,232.53,232.53,232.17,232.17,900.0,189.98,189.98,189.6859,189.6859,900.0
2020-10-22 10:25:00,232.09,232.27,231.94,232.16,1817.0,189.6205,189.7676,189.4979,189.6777,1817.0
2020-10-22 10:30:00,232.29,232.61,232.29,232.61,1600.0,189.7839,190.0453,189.7839,190.0453,1600.0
2020-10-22 10:35:00,232.61,232.97,232.4,232.78,2380.0,190.0453,190.3395,189.8738,190.1842,2380.0
2020-10-22 10:40:00,232.65,232.65,232.46,232.46,500.0,190.078,190.078,189.9228,189.9228,500.0
2020-10-22 10:45:00,232.14,232.73,232.14,232.73,1008.0,189.6613,190.1434,189.6613,190.1434,1008.0
2020-10-22 10:50:00,232.75,233.31,232.62,233.13,1754.0,190.1597,190.6172,190.0535,190.4702,1754.0
2020-10-22 10:55:00,233.43,233.66,233.22,233.66,1395.0,190.7153,190.9032,190.5437,190.9032,1395.0
2020-10-22 11:00:00,233.63,233.8,233.06,233.06,11133.0,190.8787,191.0176,190.413,190.413,11133.0
2020-10-22 11:05:00,233.28,233.43,233.27,233.36,700.0,190.5927,190.7153,190.5846,190.6581,700.0
2020-10-22 11:10:00,233.59,233.9,233.22,233.9,2700.0,190.846,191.0993,190.5437,191.0993,2700.0
2020-10-22 11:15:00,233.89,233.9,233.7,233.7,1470.0,191.0911,191.0993,190.9359,190.9359,1470.0
2020-10-22 11:20:00,233.84,234.33,233.77,234.33,2528.0,191.0503,191.4506,190.9931,191.4506,2528.0
2020-10-22 11:25:00,234.14,234.19,233.8,233.8,1600.0,191.2954,191.3362,191.0176,191.0176,1600.0
2020-10-22 11:30:00,233.88,233.88,233.43,233.52,1500.0,191.0829,191.0829,190.7153,190.7888,1500.0
2020-10-22 11:35:00,233.33,233.46,232.86,233.35,2311.0,190.6336,190.7398,190.2496,190.6499,2311.0
2020-10-22 11:40:00,233.29,233.68,233.29,233.67,707.0,190.6009,190.9195,190.6009,190.9114,707.0
2020-10-22 11:45:00,233.68,233.88,233.54,233.7,1816.0,190.9195,191.0829,190.8052,190.9359,1816.0
2020-10-22 11:50:00,233.49,233.49,233.03,233.03,1007.0,190.7643,190.7643,190.3885,190.3885,1007.0
2020-10-22 11:55:00,233.18,233.18,232.88,232.96,600.0,190.511,190.511,190.2659,190.3313,600.0
2020-10-22 12:00:00,233.23,233.79,233.23,233.67,855.0,190.5519,191.0094,190.5519,190.9114,855.0
2020-10-22 12:05:00,233.69,233.87,233.61,233.86,900.0,190.9277,191.0748,190.8624,191.0666,900.0
2020-10-22 12:10:00,233.96,234.16,233.89,234.14,2023.0,191.1483,191.3117,191.0911,191.2954,2023.0
2020-10-22 12:15:00,234.19,234.4,234.19,234.33,425.0,191.3362,191.5078,191.3362,191.4506,425.0
2020-10-22 12:20:00,234.34,234.34,234.02,234.02,1956.0,191.4588,191.4588,191.1973,191.1973,1956.0
2020-10-22 12:25:00,234.02,234.14,233.89,233.95,1900.0,191.1973,191.2954,191.0911,191.1401,1900.0
2020-10-22 12:30:00,233.84,234.05,233.57,233.57,800.0,191.0503,191.2218,190.8297,190.8297,800.0
2020-10-22 12:35:00,233.6,234.26,233.52,234.26,14951.0,190.8542,191.3934,190.7888,191.3934,14951.0
2020-10-22 12:40:00,234.23,234.38,234.2,234.38,2850.0,191.3689,191.4915,191.3444,191.4915,2850.0
2020-10-22 12:45:00,234.41,234.62,234.18,234.62,2001.0,191.516,191.6875,191.328,191.6875,2001.0
2020-10-22 12:50:00,234.74,234.93,234.64,234.64,697.0,191.7856,191.9408,191.7039,191.7039,697.0
2020-10-22 12:55:00,234.68,234.87,234.57,234.87,1355.0,191.7366,191.8918,191.6467,191.8918,1355.0
2020-10-22 13:00:00,234.91,234.91,234.54,234.54,1068.0,191.9245,191.9245,191.6222,191.6222,1068.0
2020-10-22 13:05:00,234.4,234.51,234.19,234.48,2168.0,191.5078,191.5977,191.3362,191.5732,2168.0
2020-10-22 13:10:00,234.78,235.31,234.78,235.31,1303.0,191.8183,192.2513,191.8183,192.2513,1303.0
2020-10-22 13:15:00,235.39,235.39,235.19,235.19,1001.0,192.3166,192.3166,192.1532,192.1532,1001.0
2020-10-22 13:20:00,235.14,235.25,235.13,235.22,1100.0,192.1124,192.2023,192.1042,192.1777,1100.0
2020-10-22 13:25:00,235.3,235.3,235.01,235.01,1367.0,192.2431,192.2431,192.0062,192.0062,1367.0
2020-10-22 13:30:00,235.21,235.26,234.91,235.03,1925.0,192.1696,192.2104,191.9245,192.0225,1925.0
2020-10-22 13:35:00,235.04,235.14,235.04,235.12,500.0,192.0307,192.1124,192.0307,192.096,500.0
2020-10-22 13:40:00,235.02,235.14,234.93,235.02,1888.0,192.0143,192.1124,191.9408,192.0143,1888.0
2020-10-22 13:45:00,234.95,235.03,234.95,235.03,400.0,191.9571,192.0225,191.9571,192.0225,400.0
2020-10-22 13:50:00,235.11,235.21,234.97,235.2,8308.0,192.0879,192.1696,191.9735,192.1614,8308.0
2020-10-22 13:55:00,235.27,235.34,235.22,235.23,1300.0,192.2186,192.2758,192.1777,192.1859,1300.0
2020-10-22 14:00:00,235.34,235.42,235.23,235.3,1365.0,192.2758,192.3411,192.1859,192.2431,1365.0
2020-10-22 14:05:00,235.31,235.31,235.2,235.2,801.0,192.2513,192.2513,192.1614,192.1614,801.0
2020-10-22 14:10:00,235.2,235.33,234.99,235.24,1809.0,192.1614,192.2676,191.9898,192.1941,1809.0
2020-10-22 14:15:00,235.15,235.5,235.15,235.29,2197.0,192.1206,192.4065,192.1206,192.2349,2197.0
2020-10-22 14:20:00,235.23,235.29,235.1,235.29,1300.0,192.1859,192.2349,192.0797,192.2349,1300.0
2020-10-22 14:25:00,235.2,235.2,234.93,234.93,1000.0,192.1614,192.1614,191.9408,191.9408,1000.0
2020-10-22 14:30:00,234.9,235.02,234.79,235.02,2002.0,191.9163,192.0143,191.8264,192.0143,2002.0
2020-10-22 14:35:00,235.04,235.16,234.83,234.83,1728.0,192.0307,192.1287,191.8591,191.8591,1728.0
2020-10-22 14:40:00,234.8,234.82,234.61,234.64,1782.0,191.8346,191.8509,191.6794,191.7039,1782.0
2020-10-22 14:45:00,234.59,234.73,234.48,234.73,1917.0,191.663,191.7774,191.5732,191.7774,1917.0
2020-10-22 14:50:00,234.8,234.92,234.67,234.92,1696.0,191.8346,191.9326,191.7284,191.9326,1696.0
2020-10-22 14:55:00,234.93,234.93,234.62,234.63,3332.0,191.9408,191.9408,191.6875,191.6957,3332.0
2020-10-22 15:00:00,234.55,234.69,234.54,234.6,1504.0,191.6303,191.7447,191.6222,191.6712,1504.0
2020-10-22 15:05:00,234.5,234.5,233.91,234.05,1783.0,191.5895,191.5895,191.1075,191.2218,1783.0
2020-10-22 15:10:00,233.93,234.38,233.93,234.27,5662.0,191.1238,191.4915,191.1238,191.4016,5662.0
2020-10-22 15:15:00,234.36,234.72,234.36,234.63,3517.0,191.4751,191.7692,191.4751,191.6957,3517.0
2020-10-22 15:20:00,234.63,234.67,234.51,234.67,1064.0,191.6957,191.7284,191.5977,191.7284,1064.0
2020-10-22 15:25:00,234.6,234.6,234.56,234.57,726.0,191.6712,191.6712,191.6385,191.6467,726.0
2020-10-22 15:30:00,234.77,234.79,234.64,234.77,3936.0,191.8101,191.8264,191.7039,191.8101,3936.0
2020-10-22 15:35:00,234.77,234.79,234.64,234.7,4114.0,191.8101,191.8264,191.7039,191.7529,4114.0
2020-10-22 15:40:00,234.79,235.08,234.72,235.07,4534.0,191.8264,192.0634,191.7692,192.0552,4534.0
2020-10-22 15:45:00,235.09,235.57,235.03,235.45,6379.0,192.0715,192.4637,192.0225,192.3657,6379.0
2020-10-22 15:50:00,235.45,235.79,235.45,235.71,9248.0,192.3657,192.6434,192.3657,192.5781,9248.0
2020-10-22 15:55:00,235.71,235.71,235.13,235.34,42483.0,192.5781,192.5781,192.1042,192.2758,42483.0
2020-10-23 09:30:00,236.11,236.11,235.66,235.66,3958.0,192.9049,192.9049,192.5372,192.5372,3958.0
2020-10-23 09:35:00,235.5,236.38,235.5,236.28,800.0,192.4065,193.1255,192.4065,193.0438,800.0
2020-10-23 09:40:00,236.15,236.15,235.94,235.95,400.0,192.9376,192.9376,192.766,192.7742,400.0
2020-10-23 09:45:00,235.59,235.59,235.34,235.35,292.0,192.48,192.48,192.2758,192.284,292.0
2020-10-23 09:50:00,235.85,235.98,235.69,235.98,2064.0,192.6925,192.7987,192.5617,192.7987,2064.0
2020-10-23 09:55:00,236.46,236.81,236.09,236.81,1925.0,193.1908,193.4768,192.8885,193.4768,1925.0
2020-10-23 10:00:00,236.44,236.72,235.75,235.75,4411.0,193.1745,193.4033,192.6108,192.6108,4411.0
2020-10-23 10:05:00,236.06,236.25,235.83,236.01,3426.0,192.864,193.0193,192.6761,192.8232,3426.0
2020-10-23 10:10:00,236.2,236.21,236.17,236.2,400.0,192.9784,192.9866,192.9539,192.9784,400.0
2020-10-23 10:15:00,236.03,236.03,235.62,235.62,600.0,192.8395,192.8395,192.5045,192.5045,600.0
2020-10-23 10:20:00,235.51,235.71,235.41,235.65,1219.0,192.4147,192.5781,192.333,192.5291,1219.0
2020-10-23 10:25:00,235.57,235.71,235.57,235.57,600.0,192.4637,192.5781,192.4637,192.4637,600.0
2020-10-23 10:30:00,235.49,235.84,235.32,235.65,2255.0,192.3983,192.6843,192.2594,192.5291,2255.0
2020-10-23 10:35:00,235.84,235.84,235.32,235.33,900.0,192.6843,192.6843,192.2594,192.2676,900.0
2020-10-23 10:40:00,235.1,235.14,234.87,234.99,1397.0,192.0797,192.1124,191.8918,191.9898,1397.0
2020-10-23 10:45:00,235.26,235.27,235.08,235.16,1300.0,192.2104,192.2186,192.0634,192.1287,1300.0
2020-10-23 10:50:00,235.03,235.4,235.03,235.37,1402.0,192.0225,192.3248,192.0225,192.3003,1402.0
2020-10-23 10:55:00,235.37,235.78,235.36,235.59,27357.0,192.3003,192.6353,192.2921,192.48,27357.0
2020-10-23 11:00:00,235.49,235.58,235.4,235.52,1400.0,192.3983,192.4719,192.3248,192.4228,1400.0
2020-10-23 11:05:00,235.7,235.9,235.7,235.85,800.0,192.5699,192.7333,192.5699,192.6925,800.0
2020-10-23 11:10:00,235.77,236.46,235.77,236.46,2531.0,192.6271,193.1908,192.6271,193.1908,2531.0
2020-10-23 11:15:00,236.46,236.46,236.19,236.21,800.0,193.1908,193.1908,192.9702,192.9866,800.0
2020-10-23 11:20:00,236.37,236.37,235.71,235.88,700.0,193.1173,193.1173,192.5781,192.717,700.0
2020-10-23 11:25:00,235.76,236.0,235.72,235.8,1400.0,192.6189,192.815,192.5862,192.6516,1400.0
2020-10-23 11:30:00,235.76,236.22,235.55,236.22,1246.0,192.6189,192.9948,192.4474,192.9948,1246.0
2020-10-23 11:35:00,236.25,236.25,235.82,235.82,2665.0,193.0193,193.0193,192.6679,192.6679,2665.0
2020-10-23 11:40:00,235.92,236.1,235.7,235.83,26108.0,192.7497,192.8967,192.5699,192.6761,26108.0
2020-10-23 11:45:00,235.92,236.11,235.77,235.77,1200.0,192.7497,192.9049,192.6271,192.6271,1200.0
2020-10-23 11:50:00,235.9,236.06,235.83,235.85,12312.0,192.7333,192.864,192.6761,192.6925,12312.0
2020-10-23 11:55:00,235.84,235.84,235.6,235.61,600.0,192.6843,192.6843,192.4882,192.4964,600.0
2020-10-23 12:00:00,235.61,235.88,235.49,235.87,1600.0,192.4964,192.717,192.3983,192.7088,1600.0
2020-10-23 12:05:00,235.92,235.92,235.29,235.29,1600.0,192.7497,192.7497,192.2349,192.2349,1600.0
2020-10-23 12:10:00,235.12,235.42,235.01,235.38,3021.0,192.096,192.3411,192.0062,192.3085,3021.0
2020-10-23 12:15:00,235.3,235.31,235.02,235.18,1100.0,192.2431,192.2513,192.0143,192.1451,1100.0
2020-10-23 12:20:00,235.35,235.35,235.09,235.33,1170.0,192.284,192.284,192.0715,192.2676,1170.0
2020-10-23 12:25:00,235.33,235.33,235.22,235.27,1000.0,192.2676,192.2676,192.1777,192.2186,1000.0
2020-10-23 12:30:00,235.2,235.29,234.83,234.84,2055.0,192.1614,192.2349,191.8591,191.8673,2055.0
2020-10-23 12:35:00,234.83,235.01,234.73,234.75,2714.0,191.8591,192.0062,191.7774,191.7937,2714.0
2020-10-23 12:40:00,234.8,234.89,234.53,234.59,3247.0,191.8346,191.9081,191.614,191.663,3247.0
2020-10-23 12:45:00,234.55,234.68,234.41,234.41,1942.0,191.6303,191.7366,191.516,191.516,1942.0
2020-10-23 12:50:00,234.38,234.46,234.11,234.11,1213.0,191.4915,191.5568,191.2709,191.2709,1213.0
2020-10-23 12:55:00,234.16,234.22,233.9,234.09,1500.0,191.3117,191.3607,191.0993,191.2545,1500.0
2020-10-23 13:00:00,234.11,234.39,234.1,234.31,3298.0,191.2709,191.4996,191.2627,191.4343,3298.0
2020-10-23 13:05:00,234.39,234.45,234.25,234.44,2424.0,191.4996,191.5486,191.3852,191.5405,2424.0
2020-10-23 13:10:00,234.68,234.85,234.63,234.66,2268.0,191.7366,191.8754,191.6957,191.7202,2268.0
2020-10-23 13:15:00,234.68,234.96,234.61,234.78,2019.0,191.7366,191.9653,191.6794,191.8183,2019.0
2020-10-23 13:20:00,234.79,235.14,234.69,235.04,1000.0,191.8264,192.1124,191.7447,192.0307,1000.0
2020-10-23 13:25:00,235.05,235.4,234.95,235.29,849.0,192.0388,192.3248,191.9571,192.2349,849.0
2020-10-23 13:30:00,235.41,235.68,235.41,235.55,1217.0,192.333,192.5536,192.333,192.4474,1217.0
2020-10-23 13:35:00,235.49,235.51,235.33,235.43,1223.0,192.3983,192.4147,192.2676,192.3493,1223.0
2020-10-23 13:40:00,235.41,235.44,235.19,235.19,1300.0,192.333,192.3575,192.1532,192.1532,1300.0
2020-10-23 13:45:00,235.22,235.35,235.17,235.35,850.0,192.1777,192.284,192.1369,192.284,850.0
2020-10-23 13:50:00,235.35,235.35,234.99,235.09,2826.0,192.284,192.284,191.9898,192.0715,2826.0
2020-10-23 13:55:00,235.12,235.2,235.02,235.2,1500.0,192.096,192.1614,192.0143,192.1614,1500.0
2020-10-23 14:00:00,235.18,235.24,235.02,235.24,5857.0,192.1451,192.1941,192.0143,192.1941,5857.0
2020-10-23 14:05:00,235.36,235.45,235.3,235.45,1900.0,192.2921,192.3657,192.2431,192.3657,1900.0
2020-10-23 14:10:00,235.48,235.68,235.41,235.66,1666.0,192.3902,192.5536,192.333,192.5372,1666.0
2020-10-23 14:15:00,235.74,235.94,235.66,235.68,2499.0,192.6026,192.766,192.5372,192.5536,2499.0
2020-10-23 14:20:00,235.78,235.88,235.78,235.88,700.0,192.6353,192.717,192.6353,192.717,700.0
2020-10-23 14:25:00,235.83,235.83,235.63,235.69,1048.0,192.6761,192.6761,192.5127,192.5617,1048.0
2020-10-23 14:30:00,235.65,235.65,235.22,235.23,2101.0,192.5291,192.5291,192.1777,192.1859,2101.0
2020-10-23 14:35:00,235.36,235.38,235.06,235.06,1732.0,192.2921,192.3085,192.047,192.047,1732.0
2020-10-23 14:40:00,235.11,235.27,235.02,235.22,2600.0,192.0879,192.2186,192.0143,192.1777,2600.0
2020-10-23 14:45:00,235.12,235.55,234.89,235.43,2311.0,192.096,192.4474,191.9081,192.3493,2311.0
2020-10-23 14:50:00,235.38,235.39,235.04,235.2,1600.0,192.3085,192.3166,192.0307,192.1614,1600.0
2020-10-23 14:55:00,235.24,235.53,235.22,235.43,2062.0,192.1941,192.431,192.1777,192.3493,2062.0
2020-10-23 15:00:00,235.43,235.51,235.1,235.13,7373.0,192.3493,192.4147,192.0797,192.1042,7373.0
2020-10-23 15:05:00,235.07,235.28,234.99,235.1,1438.0,192.0552,192.2268,191.9898,192.0797,1438.0
2020-10-23 15:10:00,235.27,235.65,235.27,235.46,2100.0,192.2186,192.5291,192.2186,192.3738,2100.0
2020-10-23 15:15:00,235.43,235.49,235.41,235.41,1800.0,192.3493,192.3983,192.333,192.333,1800.0
2020-10-23 15:20:00,235.36,235.5,235.35,235.5,4958.0,192.2921,192.4065,192.284,192.4065,4958.0
2020-10-23 15:25:00,235.5,235.5,235.34,235.34,3801.0,192.4065,192.4065,192.2758,192.2758,3801.0
2020-10-23 15:30:00,235.35,235.82,235.35,235.74,3755.0,192.284,192.6679,192.284,192.6026,3755.0
2020-10-23 15:35:00,235.71,235.73,235.43,235.58,4198.0,192.5781,192.5944,192.3493,192.4719,4198.0
2020-10-23 15:40:00,235.59,235.89,235.59,235.69,4784.0,192.48,192.7251,192.48,192.5617,4784.0
2020-10-23 15:45:00,235.69,235.93,235.62,235.79,3469.0,192.5617,192.7578,192.5045,192.6434,3469.0
2020-10-23 15:50:00,235.96,236.33,235.87,236.3,6768.0,192.7823,193.0846,192.7088,193.0601,6768.0
2020-10-23 15:55:00,236.34,236.34,235.59,235.92,18545.0,193.0928,193.0928,192.48,192.7497,18545.0
2020-10-26 09:30:00,234.38,234.38,233.39,233.39,4655.0,191.4915,191.4915,190.6826,190.6826,4655.0
2020-10-26 09:35:00,234.32,234.5,233.88,233.88,700.0,191.4424,191.5895,191.0829,191.0829,700.0
2020-10-26 09:40:00,234.25,234.55,233.58,234.11,3919.0,191.3852,191.6303,190.8378,191.2709,3919.0
2020-10-26 09:45:00,233.93,234.11,233.69,233.72,2300.0,191.1238,191.2709,190.9277,190.9522,2300.0
2020-10-26 09:50:00,233.67,234.27,233.5,234.09,5118.0,190.9114,191.4016,190.7725,191.2545,5118.0
2020-10-26 09:55:00,234.08,234.24,233.96,234.2,1300.0,191.2463,191.3771,191.1483,191.3444,1300.0
2020-10-26 10:00:00,233.95,234.96,233.73,234.96,4273.0,191.1401,191.9653,190.9604,191.9653,4273.0
2020-10-26 10:05:00,234.96,235.21,234.68,234.68,8422.0,191.9653,192.1696,191.7366,191.7366,8422.0
2020-10-26 10:10:00,234.64,234.64,234.63,234.63,200.0,191.7039,191.7039,191.6957,191.6957,200.0
2020-10-26 10:15:00,234.59,234.64,234.13,234.39,2930.0,191.663,191.7039,191.2872,191.4996,2930.0
2020-10-26 10:20:00,234.44,234.7,234.44,234.59,40583.0,191.5405,191.7529,191.5405,191.663,40583.0
2020-10-26 10:25:00,234.78,234.83,234.05,234.59,3331.0,191.8183,191.8591,191.2218,191.663,3331.0
2020-10-26 10:30:00,234.5,234.5,233.77,234.2,1800.0,191.5895,191.5895,190.9931,191.3444,1800.0
2020-10-26 10:35:00,234.23,234.39,233.83,234.09,1491.0,191.3689,191.4996,191.0421,191.2545,1491.0
2020-10-26 10:40:00,234.03,234.14,233.67,234.14,3816.0,191.2055,191.2954,190.9114,191.2954,3816.0
2020-10-26 10:45:00,234.15,234.32,233.82,233.99,3280.0,191.3035,191.4424,191.0339,191.1728,3280.0
2020-10-26 10:50:00,234.02,234.36,233.95,234.36,1507.0,191.1973,191.4751,191.1401,191.4751,1507.0
2020-10-26 10:55:00,234.23,234.34,233.87,233.88,2104.0,191.3689,191.4588,191.0748,191.0829,2104.0
2020-10-26 11:00:00,233.91,234.15,233.76,234.13,4020.0,191.1075,191.3035,190.9849,191.2872,4020.0
2020-10-26 11:05:00,234.28,234.4,233.96,234.14,1600.0,191.4097,191.5078,191.1483,191.2954,1600.0
2020-10-26 11:10:00,234.25,234.54,234.21,234.5,5084.0,191.3852,191.6222,191.3526,191.5895,5084.0
2020-10-26 11:15:00,234.6,234.7,234.0,234.14,5566.0,191.6712,191.7529,191.181,191.2954,5566.0
2020-10-26 11:20:00,234.06,234.25,234.05,234.21,1671.0,191.23,191.3852,191.2218,191.3526,1671.0
2020-10-26 11:25:00,234.21,234.73,234.14,234.73,3103.0,191.3526,191.7774,191.2954,191.7774,3103.0
2020-10-26 11:30:00,234.57,234.57,234.34,234.43,1094.0,191.6467,191.6467,191.4588,191.5323,1094.0
2020-10-26 11:35:00,234.4,234.76,234.38,234.76,1688.0,191.5078,191.8019,191.4915,191.8019,1688.0
2020-10-26 11:40:00,234.75,235.23,234.69,235.23,20101.0,191.7937,192.1859,191.7447,192.1859,20101.0
2020-10-26 11:45:00,235.46,235.96,235.39,235.87,993.0,192.3738,192.7823,192.3166,192.7088,993.0
2020-10-26 11:50:00,235.9,235.95,235.64,235.64,1847.0,192.7333,192.7742,192.5209,192.5209,1847.0
2020-10-26 11:55:00,235.71,235.96,235.68,235.69,1020.0,192.5781,192.7823,192.5536,192.5617,1020.0
2020-10-26 12:00:00,235.7,235.92,235.52,235.56,7879.0,192.5699,192.7497,192.4228,192.4555,7879.0
2020-10-26 12:05:00,235.53,235.8,235.53,235.69,2995.0,192.431,192.6516,192.431,192.5617,2995.0
2020-10-26 12:10:00,235.71,235.74,235.51,235.64,1011.0,192.5781,192.6026,192.4147,192.5209,1011.0
2020-10-26 12:15:00,235.67,236.03,235.67,236.01,878.0,192.5454,192.8395,192.5454,192.8232,878.0
2020-10-26 12:20:00,236.01,236.14,235.87,236.0,1972.0,192.8232,192.9294,192.7088,192.815,1972.0
2020-10-26 12:25:00,236.03,236.03,235.64,235.65,1130.0,192.8395,192.8395,192.5209,192.5291,1130.0
2020-10-26 12:30:00,235.5,235.77,235.01,235.04,5628.0,192.4065,192.6271,192.0062,192.0307,5628.0
2020-10-26 12:35:00,235.0,235.26,234.99,235.26,2014.0,191.998,192.2104,191.9898,192.2104,2014.0
2020-10-26 12:40:00,235.33,235.78,235.33,235.63,1760.0,192.2676,192.6353,192.2676,192.5127,1760.0
2020-10-26 12:45:00,235.76,236.29,235.76,236.15,2962.0,192.6189,193.0519,192.6189,192.9376,2962.0
2020-10-26 12:50:00,236.16,236.56,236.07,236.35,902.0,192.9457,193.2725,192.8722,193.101,902.0
2020-10-26 12:55:00,236.64,236.65,236.14,236.14,1009.0,193.3379,193.3461,192.9294,192.9294,1009.0
2020-10-26 13:00:00,236.15,236.16,235.91,236.04,1419.0,192.9376,192.9457,192.7415,192.8477,1419.0
2020-10-26 13:05:00,236.28,236.33,236.06,236.33,2658.0,193.0438,193.0846,192.864,193.0846,2658.0
2020-10-26 13:10:00,236.19,236.44,236.09,236.09,4303.0,192.9702,193.1745,192.8885,192.8885,4303.0
2020-10-26 13:15:00,235.76,235.78,235.6,235.78,1649.0,192.6189,192.6353,192.4882,192.6353,1649.0
2020-10-26 13:20:00,235.79,235.87,235.65,235.86,2763.0,192.6434,192.7088,192.5291,192.7006,2763.0
2020-10-26 13:25:00,235.8,236.16,235.8,235.96,51846.0,192.6516,192.9457,192.6516,192.7823,51846.0
2020-10-26 13:30:00,235.9,235.9,235.72,235.8,3335.0,192.7333,192.7333,192.5862,192.6516,3335.0
2020-10-26 13:35:00,236.0,236.32,235.72,236.32,3043.0,192.815,193.0765,192.5862,193.0765,3043.0
2020-10-26 13:40:00,236.39,236.64,236.39,236.64,1357.0,193.1336,193.3379,193.1336,193.3379,1357.0
2020-10-26 13:45:00,236.79,236.79,236.53,236.71,1300.0,193.4605,193.4605,193.248,193.3951,1300.0
2020-10-26 13:50:00,236.85,236.95,236.78,236.78,500.0,193.5095,193.5912,193.4523,193.4523,500.0
2020-10-26 13:55:00,236.7,236.92,236.6,236.92,1242.0,193.3869,193.5667,193.3052,193.5667,1242.0
2020-10-26 14:00:00,236.74,236.91,236.69,236.8,800.0,193.4196,193.5585,193.3788,193.4686,800.0
2020-10-26 14:05:00,236.93,236.99,236.83,236.83,3011.0,193.5748,193.6239,193.4931,193.4931,3011.0
2020-10-26 14:10:00,236.77,236.78,236.47,236.57,1714.0,193.4441,193.4523,193.199,193.2807,1714.0
2020-10-26 14:15:00,236.63,236.72,236.4,236.61,4794.0,193.3297,193.4033,193.1418,193.3134,4794.0
2020-10-26 14:20:00,236.57,236.59,236.37,236.48,1781.0,193.2807,193.297,193.1173,193.2072,1781.0
2020-10-26 14:25:00,236.42,236.77,236.25,236.77,3918.0,193.1582,193.4441,193.0193,193.4441,3918.0
2020-10-26 14:30:00,237.02,237.02,236.62,236.79,1832.0,193.6484,193.6484,193.3216,193.4605,1832.0
2020-10-26 14:35:00,236.59,236.68,236.57,236.63,700.0,193.297,193.3706,193.2807,193.3297,700.0
2020-10-26 14:40:00,236.32,236.62,236.32,236.45,1027.0,193.0765,193.3216,193.0765,193.1827,1027.0
2020-10-26 14:45:00,236.36,236.36,236.17,236.33,1682.0,193.1091,193.1091,192.9539,193.0846,1682.0
2020-10-26 14:50:00,236.43,236.57,236.37,236.57,800.0,193.1663,193.2807,193.1173,193.2807,800.0
2020-10-26 14:55:00,236.51,236.53,236.0,236.0,1695.0,193.2317,193.248,192.815,192.815,1695.0
2020-10-26 15:00:00,235.99,236.05,235.88,235.91,3120.0,192.8068,192.8559,192.717,192.7415,3120.0
2020-10-26 15:05:00,236.05,236.48,235.89,235.96,5215.0,192.8559,193.2072,192.7251,192.7823,5215.0
2020-10-26 15:10:00,236.04,236.15,235.94,236.0,3839.0,192.8477,192.9376,192.766,192.815,3839.0
2020-10-26 15:15:00,236.0,236.1,235.92,236.08,4204.0,192.815,192.8967,192.7497,192.8804,4204.0
2020-10-26 15:20:00,236.11,236.33,235.95,235.95,6781.0,192.9049,193.0846,192.7742,192.7742,6781.0
2020-10-26 15:25:00,235.93,236.0,235.87,235.87,1629.0,192.7578,192.815,192.7088,192.7088,1629.0
2020-10-26 15:30:00,235.92,236.16,235.84,235.92,2665.0,192.7497,192.9457,192.6843,192.7497,2665.0
2020-10-26 15:35:00,235.92,236.03,235.8,235.83,5906.0,192.7497,192.8395,192.6516,192.6761,5906.0
2020-10-26 15:40:00,235.76,235.91,235.76,235.85,5880.0,192.6189,192.7415,192.6189,192.6925,5880.0
2020-10-26 15:45:00,235.84,235.85,235.57,235.57,7681.0,192.6843,192.6925,192.4637,192.4637,7681.0
2020-10-26 15:50:00,235.62,236.16,235.6,236.09,11391.0,192.5045,192.9457,192.4882,192.8885,11391.0
2020-10-26 15:55:00,236.11,236.91,236.1,236.36,70351.0,192.9049,193.5585,192.8967,193.1091,70351.0
2020-10-27 09:30:00,237.24,237.94,235.6,236.86,37377.0,193.8281,194.4,192.4882,193.5176,37377.0
2020-10-27 09:35:00,237.04,237.83,236.31,237.83,1018.0,193.6647,194.3101,193.0683,194.3101,1018.0
2020-10-27 09:40:00,237.75,237.75,236.62,236.68,1513.0,194.2448,194.2448,193.3216,193.3706,1513.0
2020-10-27 09:45:00,236.62,237.04,236.59,237.04,1826.0,193.3216,193.6647,193.297,193.6647,1826.0
2020-10-27 09:50:00,237.25,237.9,237.18,237.9,1602.0,193.8363,194.3673,193.7791,194.3673,1602.0
2020-10-27 09:55:00,238.04,238.22,237.84,238.18,1811.0,194.4817,194.6288,194.3183,194.5961,1811.0
2020-10-27 10:00:00,238.01,238.74,237.98,238.52,8330.0,194.4572,195.0536,194.4327,194.8739,8330.0
2020-10-27 10:05:00,238.45,239.1,238.34,238.97,23054.0,194.8167,195.3478,194.7268,195.2415,23054.0
2020-10-27 10:10:00,238.93,239.29,238.5,238.51,5268.0,195.2089,195.503,194.8575,194.8657,5268.0
2020-10-27 10:15:00,238.69,239.4,238.56,239.25,2377.0,195.0128,195.5929,194.9066,195.4703,2377.0
2020-10-27 10:20:00,239.25,239.4,238.52,238.81,5317.0,195.4703,195.5929,194.8739,195.1108,5317.0
2020-10-27 10:25:00,238.7,238.75,238.41,238.72,3152.0,195.0209,195.0618,194.784,195.0373,3152.0
2020-10-27 10:30:00,238.43,238.43,238.11,238.11,805.0,194.8004,194.8004,194.5389,194.5389,805.0
2020-10-27 10:35:00,238.09,238.82,238.09,238.51,3211.0,194.5226,195.119,194.5226,194.8657,3211.0
2020-10-27 10:40:00,238.36,238.45,238.16,238.39,4577.0,194.7432,194.8167,194.5798,194.7677,4577.0
2020-10-27 10:45:00,238.3,238.3,237.62,238.03,3210.0,194.6941,194.6941,194.1386,194.4735,3210.0
2020-10-27 10:50:00,237.74,237.74,236.51,236.78,15651.0,194.2366,194.2366,193.2317,193.4523,15651.0
2020-10-27 10:55:00,237.0,237.21,236.7,236.7,2804.0,193.632,193.8036,193.3869,193.3869,2804.0
2020-10-27 11:00:00,236.8,236.84,236.54,236.54,1873.0,193.4686,193.5013,193.2562,193.2562,1873.0
2020-10-27 11:05:00,236.55,236.9,236.43,236.79,2234.0,193.2644,193.5503,193.1663,193.4605,2234.0
2020-10-27 11:10:00,236.68,236.78,236.36,236.56,6295.0,193.3706,193.4523,193.1091,193.2725,6295.0
2020-10-27 11:15:00,236.66,237.62,236.62,237.62,8658.0,193.3542,194.1386,193.3216,194.1386,8658.0
2020-10-27 11:20:00,237.66,238.12,237.64,237.77,7425.0,194.1713,194.5471,194.1549,194.2611,7425.0
2020-10-27 11:25:00,237.24,237.4,237.2,237.29,1201.0,193.8281,193.9588,193.7954,193.869,1201.0
2020-10-27 11:30:00,237.49,237.58,236.93,237.01,1600.0,194.0324,194.1059,193.5748,193.6402,1600.0
2020-10-27 11:35:00,236.99,237.31,236.85,237.16,1200.0,193.6239,193.8853,193.5095,193.7627,1200.0
2020-10-27 11:40:00,237.36,237.37,236.9,237.33,1300.0,193.9261,193.9343,193.5503,193.9016,1300.0
2020-10-27 11:45:00,237.37,237.62,237.3,237.47,2300.0,193.9343,194.1386,193.8771,194.016,2300.0
2020-10-27 11:50:00,237.4,237.54,237.21,237.22,3800.0,193.9588,194.0732,193.8036,193.8118,3800.0
2020-10-27 11:55:00,237.28,237.52,237.24,237.52,7679.0,193.8608,194.0569,193.8281,194.0569,7679.0
2020-10-27 12:00:00,237.49,237.61,237.13,237.5,3701.0,194.0324,194.1304,193.7382,194.0405,3701.0
2020-10-27 12:05:00,237.55,237.57,237.35,237.51,1038.0,194.0814,194.0977,193.918,194.0487,1038.0
2020-10-27 12:10:00,237.5,237.73,237.44,237.44,1600.0,194.0405,194.2284,193.9915,193.9915,1600.0
2020-10-27 12:15:00,237.54,237.59,237.39,237.5,1600.0,194.0732,194.1141,193.9507,194.0405,1600.0
2020-10-27 12:20:00,237.48,237.66,237.48,237.53,2682.0,194.0242,194.1713,194.0242,194.065,2682.0
2020-10-27 12:25:00,237.6,237.6,237.44,237.46,1403.0,194.1222,194.1222,193.9915,194.0079,1403.0
2020-10-27 12:30:00,237.5,237.5,237.29,237.34,2667.0,194.0405,194.0405,193.869,193.9098,2667.0
2020-10-27 12:35:00,237.21,237.47,237.21,237.42,2807.0,193.8036,194.016,193.8036,193.9752,2807.0
2020-10-27 12:40:00,237.49,237.49,237.32,237.32,2090.0,194.0324,194.0324,193.8935,193.8935,2090.0
2020-10-27 12:45:00,237.39,237.45,237.31,237.36,5110.0,193.9507,193.9997,193.8853,193.9261,5110.0
2020-10-27 12:50:00,237.38,237.38,237.21,237.21,4758.0,193.9425,193.9425,193.8036,193.8036,4758.0
2020-10-27 12:55:00,237.26,237.38,237.1,237.23,2944.0,193.8444,193.9425,193.7137,193.8199,2944.0
2020-10-27 13:00:00,237.23,237.42,237.22,237.31,1426.0,193.8199,193.9752,193.8118,193.8853,1426.0
2020-10-27 13:05:00,237.31,237.4,237.24,237.25,1026.0,193.8853,193.9588,193.8281,193.8363,1026.0
2020-10-27 13:10:00,237.3,237.31,237.0,237.06,2169.0,193.8771,193.8853,193.632,193.681,2169.0
2020-10-27 13:15:00,237.05,237.37,236.99,237.21,3546.0,193.6729,193.9343,193.6239,193.8036,3546.0
2020-10-27 13:20:00,237.2,237.35,236.92,237.35,2142.0,193.7954,193.918,193.5667,193.918,2142.0
2020-10-27 13:25:00,237.25,237.91,237.25,237.91,7871.0,193.8363,194.3755,193.8363,194.3755,7871.0
2020-10-27 13:30:00,237.92,238.12,237.77,237.86,4350.0,194.3837,194.5471,194.2611,194.3347,4350.0
2020-10-27 13:35:00,237.85,237.85,237.66,237.67,2599.0,194.3265,194.3265,194.1713,194.1794,2599.0
2020-10-27 13:40:00,237.6,237.68,237.32,237.32,600.0,194.1222,194.1876,193.8935,193.8935,600.0
2020-10-27 13:45:00,237.41,237.61,237.34,237.61,1856.0,193.967,194.1304,193.9098,194.1304,1856.0
2020-10-27 13:50:00,237.74,237.75,237.4,237.52,1802.0,194.2366,194.2448,193.9588,194.0569,1802.0
2020-10-27 13:55:00,237.5,237.61,237.27,237.27,2207.0,194.0405,194.1304,193.8526,193.8526,2207.0
2020-10-27 14:00:00,237.41,237.51,237.17,237.17,2406.0,193.967,194.0487,193.7709,193.7709,2406.0
2020-10-27 14:05:00,237.36,237.42,237.26,237.26,1240.0,193.9261,193.9752,193.8444,193.8444,1240.0
2020-10-27 14:10:00,237.16,237.43,237.11,237.29,2629.0,193.7627,193.9833,193.7219,193.869,2629.0
2020-10-27 14:15:00,237.43,237.43,236.93,236.93,2101.0,193.9833,193.9833,193.5748,193.5748,2101.0
2020-10-27 14:20:00,236.96,237.23,236.96,237.04,1713.0,193.5993,193.8199,193.5993,193.6647,1713.0
2020-10-27 14:25:00,236.95,237.12,236.9,236.94,2526.0,193.5912,193.7301,193.5503,193.583,2526.0
2020-10-27 14:30:00,236.95,237.16,236.89,237.12,2535.0,193.5912,193.7627,193.5422,193.7301,2535.0
2020-10-27 14:35:00,237.07,237.32,237.05,237.07,9325.0,193.6892,193.8935,193.6729,193.6892,9325.0
2020-10-27 14:40:00,237.24,237.24,236.93,237.11,1900.0,193.8281,193.8281,193.5748,193.7219,1900.0
2020-10-27 14:45:00,237.07,237.07,236.68,237.06,2857.0,193.6892,193.6892,193.3706,193.681,2857.0
2020-10-27 14:50:00,237.12,237.18,237.05,237.12,1718.0,193.7301,193.7791,193.6729,193.7301,1718.0
2020-10-27 14:55:00,237.05,237.12,236.92,237.02,1830.0,193.6729,193.7301,193.5667,193.6484,1830.0
2020-10-27 15:00:00,236.91,237.01,236.73,236.76,2523.0,193.5585,193.6402,193.4114,193.4359,2523.0
2020-10-27 15:05:00,236.75,236.77,236.37,236.57,2838.0,193.4278,193.4441,193.1173,193.2807,2838.0
2020-10-27 15:10:00,236.65,236.71,236.53,236.53,2359.0,193.3461,193.3951,193.248,193.248,2359.0
2020-10-27 15:15:00,236.51,236.6,236.4,236.56,2071.0,193.2317,193.3052,193.1418,193.2725,2071.0
2020-10-27 15:20:00,236.63,236.85,236.63,236.68,3867.0,193.3297,193.5095,193.3297,193.3706,3867.0
2020-10-27 15:25:00,236.73,236.76,236.46,236.49,10997.0,193.4114,193.4359,193.1908,193.2153,10997.0
2020-10-27 15:30:00,236.48,236.68,236.39,236.5,7109.0,193.2072,193.3706,193.1336,193.2235,7109.0
2020-10-27 15:35:00,236.5,236.65,236.31,236.33,4623.0,193.2235,193.3461,193.0683,193.0846,4623.0
2020-10-27 15:40:00,236.39,236.6,236.17,236.26,6785.0,193.1336,193.3052,192.9539,193.0274,6785.0
2020-10-27 15:45:00,236.21,236.21,235.2,235.55,9137.0,192.9866,192.9866,192.1614,192.4474,9137.0
2020-10-27 15:50:00,235.56,235.73,235.21,235.21,16229.0,192.4555,192.5944,192.1696,192.1696,16229.0
2020-10-27 15:55:00,235.37,235.47,234.57,234.73,65726.0,192.3003,192.382,191.6467,191.7774,65726.0
2020-10-28 09:30:00,231.97,233.18,231.25,233.18,8932.0,189.5225,190.511,188.9342,190.511,8932.0
2020-10-28 09:35:00,233.51,234.06,232.96,234.06,1262.0,190.7806,191.23,190.3313,191.23,1262.0
2020-10-28 09:40:00,234.38,234.38,234.08,234.08,300.0,191.4915,191.4915,191.2463,191.2463,300.0
2020-10-28 09:45:00,234.18,234.18,233.51,233.51,1868.0,191.328,191.328,190.7806,190.7806,1868.0
2020-10-28 09:50:00,234.01,234.79,234.01,234.51,8329.0,191.1892,191.8264,191.1892,191.5977,8329.0
2020-10-28 09:55:00,233.94,233.94,233.65,233.79,895.0,191.132,191.132,190.895,191.0094,895.0
2020-10-28 10:00:00,233.39,233.39,232.57,232.61,3121.0,190.6826,190.6826,190.0127,190.0453,3121.0
2020-10-28 10:05:00,232.93,233.34,232.93,233.23,1213.0,190.3068,190.6418,190.3068,190.5519,1213.0
2020-10-28 10:10:00,233.52,234.01,233.31,233.95,4339.0,190.7888,191.1892,190.6172,191.1401,4339.0
2020-10-28 10:15:00,233.69,233.95,233.28,233.28,1801.0,190.9277,191.1401,190.5927,190.5927,1801.0
2020-10-28 10:20:00,233.1,233.63,232.98,233.02,2455.0,190.4457,190.8787,190.3476,190.3803,2455.0
2020-10-28 10:25:00,233.1,233.1,232.72,232.91,2023.0,190.4457,190.4457,190.1352,190.2904,2023.0
2020-10-28 10:30:00,233.29,233.44,233.16,233.16,5360.0,190.6009,190.7235,190.4947,190.4947,5360.0
2020-10-28 10:35:00,233.11,233.3,232.84,232.84,1624.0,190.4538,190.6091,190.2333,190.2333,1624.0
2020-10-28 10:40:00,232.59,232.66,232.2,232.43,824.0,190.029,190.0862,189.7104,189.8983,824.0
2020-10-28 10:45:00,232.5,232.66,232.13,232.13,2545.0,189.9555,190.0862,189.6532,189.6532,2545.0
2020-10-28 10:50:00,231.88,231.99,231.88,231.99,300.0,189.4489,189.5388,189.4489,189.5388,300.0
2020-10-28 10:55:00,231.5,232.21,231.37,231.8,4311.0,189.1385,189.7185,189.0322,189.3836,4311.0
2020-10-28 11:00:00,231.5,231.7,231.01,231.01,2946.0,189.1385,189.3019,188.7381,188.7381,2946.0
2020-10-28 11:05:00,231.17,231.6,231.15,231.2,3513.0,188.8688,189.2202,188.8525,188.8934,3513.0
2020-10-28 11:10:00,231.28,231.28,230.37,230.86,14901.0,188.9587,188.9587,188.2152,188.6156,14901.0
2020-10-28 11:15:00,230.55,231.11,230.55,231.11,9809.0,188.3623,188.8198,188.3623,188.8198,9809.0
2020-10-28 11:20:00,231.07,231.25,231.0,231.07,2478.0,188.7871,188.9342,188.7299,188.7871,2478.0
2020-10-28 11:25:00,230.97,230.97,230.59,230.59,2318.0,188.7054,188.7054,188.395,188.395,2318.0
2020-10-28 11:30:00,230.73,230.88,230.48,230.88,1946.0,188.5094,188.6319,188.3051,188.6319,1946.0
2020-10-28 11:35:00,231.09,231.46,230.93,231.46,1507.0,188.8035,189.1058,188.6728,189.1058,1507.0
2020-10-28 11:40:00,231.08,231.48,230.89,231.14,1715.0,188.7953,189.1221,188.6401,188.8443,1715.0
2020-10-28 11:45:00,231.16,231.38,230.93,231.22,1500.0,188.8607,189.0404,188.6728,188.9097,1500.0
2020-10-28 11:50:00,231.38,231.71,231.37,231.71,900.0,189.0404,189.31,189.0322,189.31,900.0
2020-10-28 11:55:00,231.59,231.8,231.44,231.45,1913.0,189.212,189.3836,189.0894,189.0976,1913.0
2020-10-28 12:00:00,231.62,231.74,231.51,231.56,993.0,189.2365,189.3345,189.1466,189.1875,993.0
2020-10-28 12:05:00,231.56,231.79,231.54,231.59,1371.0,189.1875,189.3754,189.1711,189.212,1371.0
2020-10-28 12:10:00,231.51,231.51,231.22,231.27,1440.0,189.1466,189.1466,188.9097,188.9505,1440.0
2020-10-28 12:15:00,231.43,231.55,231.3,231.3,1000.0,189.0813,189.1793,188.9751,188.9751,1000.0
2020-10-28 12:20:00,231.38,231.56,231.18,231.18,1441.0,189.0404,189.1875,188.877,188.877,1441.0
2020-10-28 12:25:00,231.33,231.34,231.05,231.27,2164.0,188.9996,189.0077,188.7708,188.9505,2164.0
2020-10-28 12:30:00,231.09,231.11,230.45,230.49,2290.0,188.8035,188.8198,188.2806,188.3133,2290.0
2020-10-28 12:35:00,230.48,230.48,229.27,229.28,1501.0,188.3051,188.3051,187.3165,187.3247,1501.0
2020-10-28 12:40:00,229.14,229.41,229.09,229.14,2121.0,187.2103,187.4309,187.1695,187.2103,2121.0
2020-10-28 12:45:00,229.41,229.5,229.33,229.5,1808.0,187.4309,187.5044,187.3655,187.5044,1808.0
2020-10-28 12:50:00,229.39,229.83,229.26,229.83,1885.0,187.4146,187.774,187.3083,187.774,1885.0
2020-10-28 12:55:00,229.81,229.98,229.74,229.96,1111.0,187.7577,187.8966,187.7005,187.8803,1111.0
2020-10-28 13:00:00,229.79,229.82,229.61,229.69,1597.0,187.7414,187.7659,187.5943,187.6597,1597.0
2020-10-28 13:05:00,229.64,229.9,229.54,229.54,2405.0,187.6188,187.8312,187.5371,187.5371,2405.0
2020-10-28 13:10:00,229.5,229.5,229.22,229.28,2229.0,187.5044,187.5044,187.2757,187.3247,2229.0
2020-10-28 13:15:00,229.39,229.86,229.15,229.86,5312.0,187.4146,187.7986,187.2185,187.7986,5312.0
2020-10-28 13:20:00,229.81,230.32,229.81,230.32,1843.0,187.7577,188.1744,187.7577,188.1744,1843.0
2020-10-28 13:25:00,230.54,230.64,230.43,230.64,2580.0,188.3541,188.4358,188.2643,188.4358,2580.0
2020-10-28 13:30:00,230.64,230.67,230.33,230.67,2243.0,188.4358,188.4603,188.1825,188.4603,2243.0
2020-10-28 13:35:00,230.69,230.88,230.56,230.81,3024.0,188.4767,188.6319,188.3705,188.5747,3024.0
2020-10-28 13:40:00,230.74,230.83,230.25,230.25,2445.0,188.5175,188.5911,188.1172,188.1172,2445.0
2020-10-28 13:45:00,230.37,230.52,230.14,230.45,1801.0,188.2152,188.3378,188.0273,188.2806,1801.0
2020-10-28 13:50:00,230.26,230.28,229.96,230.05,1810.0,188.1254,188.1417,187.8803,187.9538,1810.0
2020-10-28 13:55:00,230.02,230.36,230.02,230.2,1137.0,187.9293,188.2071,187.9293,188.0763,1137.0
2020-10-28 14:00:00,230.21,230.21,229.95,230.02,1552.0,188.0845,188.0845,187.8721,187.9293,1552.0
2020-10-28 14:05:00,229.94,230.05,229.79,229.79,2305.0,187.8639,187.9538,187.7414,187.7414,2305.0
2020-10-28 14:10:00,229.69,229.86,229.63,229.8,2231.0,187.6597,187.7986,187.6106,187.7495,2231.0
2020-10-28 14:15:00,229.79,229.91,229.71,229.8,3119.0,187.7414,187.8394,187.676,187.7495,3119.0
2020-10-28 14:20:00,229.74,230.19,229.73,230.19,1353.0,187.7005,188.0682,187.6923,188.0682,1353.0
2020-10-28 14:25:00,230.23,230.67,230.15,230.67,1829.0,188.1008,188.4603,188.0355,188.4603,1829.0
2020-10-28 14:30:00,230.62,230.78,230.48,230.78,894.0,188.4195,188.5502,188.3051,188.5502,894.0
2020-10-28 14:35:00,230.68,230.69,230.09,230.23,6597.0,188.4685,188.4767,187.9865,188.1008,6597.0
2020-10-28 14:40:00,230.39,230.74,230.38,230.74,2320.0,188.2316,188.5175,188.2234,188.5175,2320.0
2020-10-28 14:45:00,230.71,231.19,230.71,231.16,4367.0,188.493,188.8852,188.493,188.8607,4367.0
2020-10-28 14:50:00,231.26,231.27,230.94,230.94,7734.0,188.9424,188.9505,188.6809,188.6809,7734.0
2020-10-28 14:55:00,230.88,231.45,230.88,231.32,3102.0,188.6319,189.0976,188.6319,188.9914,3102.0
2020-10-28 15:00:00,231.34,231.34,230.92,230.92,2808.0,189.0077,189.0077,188.6646,188.6646,2808.0
2020-10-28 15:05:00,230.93,231.23,230.93,231.07,1802.0,188.6728,188.9179,188.6728,188.7871,1802.0
2020-10-28 15:10:00,231.04,231.23,230.9,231.23,2015.0,188.7626,188.9179,188.6482,188.9179,2015.0
2020-10-28 15:15:00,231.21,231.3,231.1,231.25,1688.0,188.9015,188.9751,188.8116,188.9342,1688.0
2020-10-28 15:20:00,231.27,232.01,231.17,232.01,2566.0,188.9505,189.5551,188.8688,189.5551,2566.0
2020-10-28 15:25:00,232.05,232.11,231.78,231.79,1300.0,189.5878,189.6368,189.3672,189.3754,1300.0
2020-10-28 15:30:00,231.86,232.14,231.86,232.0,2768.0,189.4326,189.6613,189.4326,189.547,2768.0
2020-10-28 15:35:00,232.03,232.16,231.73,231.73,5973.0,189.5715,189.6777,189.3264,189.3264,5973.0
2020-10-28 15:40:00,231.85,232.01,231.7,231.73,4903.0,189.4244,189.5551,189.3019,189.3264,4903.0
2020-10-28 15:45:00,231.86,232.03,231.5,232.03,7755.0,189.4326,189.5715,189.1385,189.5715,7755.0
2020-10-28 15:50:00,232.0,232.02,231.29,231.29,6330.0,189.547,189.5633,188.9669,188.9669,6330.0
2020-10-28 15:55:00,231.39,231.44,230.83,231.31,78055.0,189.0486,189.0894,188.5911,188.9832,78055.0
2020-10-29 09:30:00,232.13,232.49,230.83,231.06,8291.0,189.6532,189.9473,188.5911,188.779,8291.0
2020-10-29 09:35:00,231.43,232.52,231.02,231.99,2686.0,189.0813,189.9718,188.7463,189.5388,2686.0
2020-10-29 09:40:00,231.75,231.75,230.89,231.2,24140.0,189.3427,189.3427,188.6401,188.8934,24140.0
2020-10-29 09:45:00,230.94,232.42,230.64,232.42,4365.0,188.6809,189.8901,188.4358,189.8901,4365.0
2020-10-29 09:50:00,231.71,232.94,231.28,232.94,8040.0,189.31,190.315,188.9587,190.315,8040.0
2020-10-29 09:55:00,232.63,233.26,232.32,232.43,6000.0,190.0617,190.5764,189.8084,189.8983,6000.0
2020-10-29 10:00:00,232.43,232.92,232.09,232.54,4522.0,189.8983,190.2986,189.6205,189.9881,4522.0
2020-10-29 10:05:00,232.43,233.14,232.23,232.8,2717.0,189.8983,190.4784,189.7349,190.2006,2717.0
2020-10-29 10:10:00,233.0,233.48,232.54,232.54,5985.0,190.364,190.7561,189.9881,189.9881,5985.0
2020-10-29 10:15:00,232.77,233.2,232.77,233.06,6973.0,190.1761,190.5274,190.1761,190.413,6973.0
2020-10-29 10:20:00,232.91,232.99,232.64,232.65,2676.0,190.2904,190.3558,190.0698,190.078,2676.0
2020-10-29 10:25:00,232.63,232.81,232.38,232.47,2200.0,190.0617,190.2087,189.8574,189.931,2200.0
2020-10-29 10:30:00,232.56,232.71,232.25,232.39,3009.0,190.0045,190.127,189.7512,189.8656,3009.0
2020-10-29 10:35:00,232.27,232.35,231.96,232.33,2609.0,189.7676,189.8329,189.5143,189.8166,2609.0
2020-10-29 10:40:00,232.35,232.67,232.2,232.67,1205.0,189.8329,190.0944,189.7104,190.0944,1205.0
2020-10-29 10:45:00,232.7,233.43,232.68,232.68,8013.0,190.1189,190.7153,190.1025,190.1025,8013.0
2020-10-29 10:50:00,232.9,232.95,232.41,232.41,5130.0,190.2823,190.3231,189.8819,189.8819,5130.0
2020-10-29 10:55:00,232.6,232.77,231.83,231.83,1655.0,190.0372,190.1761,189.4081,189.4081,1655.0
2020-10-29 11:00:00,232.03,232.28,231.95,231.95,3838.0,189.5715,189.7757,189.5061,189.5061,3838.0
2020-10-29 11:05:00,231.99,232.06,231.51,232.03,2805.0,189.5388,189.596,189.1466,189.5715,2805.0
2020-10-29 11:10:00,231.84,232.2,231.56,232.09,3188.0,189.4162,189.7104,189.1875,189.6205,3188.0
2020-10-29 11:15:00,232.14,232.67,232.13,232.67,1836.0,189.6613,190.0944,189.6532,190.0944,1836.0
2020-10-29 11:20:00,232.56,233.23,232.47,233.0,4200.0,190.0045,190.5519,189.931,190.364,4200.0
2020-10-29 11:25:00,233.0,233.14,232.72,232.77,34175.0,190.364,190.4784,190.1352,190.1761,34175.0
2020-10-29 11:30:00,232.63,232.71,232.27,232.67,1900.0,190.0617,190.127,189.7676,190.0944,1900.0
2020-10-29 11:35:00,232.51,233.48,232.34,233.48,4005.0,189.9636,190.7561,189.8247,190.7561,4005.0
2020-10-29 11:40:00,233.37,233.48,232.58,232.58,2557.0,190.6663,190.7561,190.0208,190.0208,2557.0
2020-10-29 11:45:00,232.88,233.14,232.75,233.01,3042.0,190.2659,190.4784,190.1597,190.3721,3042.0
2020-10-29 11:50:00,233.14,233.14,232.41,232.41,1686.0,190.4784,190.4784,189.8819,189.8819,1686.0
2020-10-29 11:55:00,232.43,232.43,232.12,232.14,604.0,189.8983,189.8983,189.645,189.6613,604.0
2020-10-29 12:00:00,232.04,232.24,231.97,232.0,1714.0,189.5796,189.743,189.5225,189.547,1714.0
2020-10-29 12:05:00,232.08,232.09,232.0,232.09,491.0,189.6123,189.6205,189.547,189.6205,491.0
2020-10-29 12:10:00,232.13,232.3,232.07,232.3,1500.0,189.6532,189.7921,189.6042,189.7921,1500.0
2020-10-29 12:15:00,232.46,232.46,232.13,232.13,834.0,189.9228,189.9228,189.6532,189.6532,834.0
2020-10-29 12:20:00,232.09,232.12,231.86,231.87,26808.0,189.6205,189.645,189.4326,189.4407,26808.0
2020-10-29 12:25:00,231.7,232.27,231.7,232.06,2620.0,189.3019,189.7676,189.3019,189.596,2620.0
2020-10-29 12:30:00,232.02,232.49,232.02,232.49,1595.0,189.5633,189.9473,189.5633,189.9473,1595.0
2020-10-29 12:35:00,232.45,232.55,232.29,232.29,2500.0,189.9146,189.9963,189.7839,189.7839,2500.0
2020-10-29 12:40:00,232.23,232.31,232.16,232.17,1100.0,189.7349,189.8002,189.6777,189.6859,1100.0
2020-10-29 12:45:00,232.19,232.19,231.9,232.02,1390.0,189.7022,189.7022,189.4653,189.5633,1390.0
2020-10-29 12:50:00,232.04,232.1,231.76,231.92,900.0,189.5796,189.6287,189.3509,189.4816,900.0
2020-10-29 12:55:00,231.97,232.05,231.94,232.04,1300.0,189.5225,189.5878,189.4979,189.5796,1300.0
2020-10-29 13:00:00,232.17,232.27,231.98,231.98,3340.0,189.6859,189.7676,189.5306,189.5306,3340.0
2020-10-29 13:05:00,232.03,232.05,231.78,231.78,1615.0,189.5715,189.5878,189.3672,189.3672,1615.0
2020-10-29 13:10:00,231.83,232.11,231.82,231.83,1811.0,189.4081,189.6368,189.3999,189.4081,1811.0
2020-10-29 13:15:00,231.9,231.96,231.49,231.54,1929.0,189.4653,189.5143,189.1303,189.1711,1929.0
2020-10-29 13:20:00,231.62,232.03,231.52,231.96,2901.0,189.2365,189.5715,189.1548,189.5143,2901.0
2020-10-29 13:25:00,232.01,232.05,231.87,231.96,1396.0,189.5551,189.5878,189.4407,189.5143,1396.0
2020-10-29 13:30:00,231.97,232.39,231.93,232.24,5102.0,189.5225,189.8656,189.4898,189.743,5102.0
2020-10-29 13:35:00,232.26,232.42,232.24,232.26,3001.0,189.7594,189.8901,189.743,189.7594,3001.0
2020-10-29 13:40:00,232.27,232.89,232.25,232.69,4418.0,189.7676,190.2741,189.7512,190.1107,4418.0
2020-10-29 13:45:00,232.84,233.01,232.84,232.94,4705.0,190.2333,190.3721,190.2333,190.315,4705.0
2020-10-29 13:50:00,233.01,233.38,233.0,233.25,4493.0,190.3721,190.6744,190.364,190.5682,4493.0
2020-10-29 13:55:00,233.27,233.47,233.02,233.02,8400.0,190.5846,190.748,190.3803,190.3803,8400.0
2020-10-29 14:00:00,233.2,233.87,233.15,233.54,4543.0,190.5274,191.0748,190.4865,190.8052,4543.0
2020-10-29 14:05:00,233.62,233.79,233.48,233.79,2895.0,190.8705,191.0094,190.7561,191.0094,2895.0
2020-10-29 14:10:00,233.83,233.86,233.32,233.32,3410.0,191.0421,191.0666,190.6254,190.6254,3410.0
2020-10-29 14:15:00,233.35,233.93,233.25,233.93,7911.0,190.6499,191.1238,190.5682,191.1238,7911.0
2020-10-29 14:20:00,233.78,234.11,233.75,233.81,6443.0,191.0012,191.2709,190.9767,191.0258,6443.0
2020-10-29 14:25:00,233.79,233.79,233.47,233.48,3754.0,191.0094,191.0094,190.748,190.7561,3754.0
2020-10-29 14:30:00,233.44,233.53,233.05,233.3,5105.0,190.7235,190.797,190.4048,190.6091,5105.0
2020-10-29 14:35:00,233.31,233.31,232.75,232.88,4840.0,190.6172,190.6172,190.1597,190.2659,4840.0
2020-10-29 14:40:00,233.11,233.44,233.1,233.28,2400.0,190.4538,190.7235,190.4457,190.5927,2400.0
2020-10-29 14:45:00,233.15,233.15,232.58,232.58,3644.0,190.4865,190.4865,190.0208,190.0208,3644.0
2020-10-29 14:50:00,232.65,232.65,232.45,232.65,3000.0,190.078,190.078,189.9146,190.078,3000.0
2020-10-29 14:55:00,232.65,232.89,232.64,232.73,2647.0,190.078,190.2741,190.0698,190.1434,2647.0
2020-10-29 15:00:00,232.59,232.85,232.33,232.82,4843.0,190.029,190.2414,189.8166,190.2169,4843.0
2020-10-29 15:05:00,232.75,232.75,231.77,231.82,7485.0,190.1597,190.1597,189.359,189.3999,7485.0
2020-10-29 15:10:00,231.81,231.88,231.55,231.57,7586.0,189.3917,189.4489,189.1793,189.1956,7586.0
2020-10-29 15:15:00,231.56,231.67,231.34,231.62,11307.0,189.1875,189.2773,189.0077,189.2365,11307.0
2020-10-29 15:20:00,231.52,231.68,231.46,231.51,19053.0,189.1548,189.2855,189.1058,189.1466,19053.0
2020-10-29 15:25:00,231.54,231.62,231.47,231.54,14469.0,189.1711,189.2365,189.1139,189.1711,14469.0
2020-10-29 15:30:00,231.59,231.66,231.02,231.03,25487.0,189.212,189.2692,188.7463,188.7545,25487.0
2020-10-29 15:35:00,231.08,231.38,231.01,231.38,6763.0,188.7953,189.0404,188.7381,189.0404,6763.0
2020-10-29 15:40:00,231.41,231.66,231.17,231.2,8367.0,189.0649,189.2692,188.8688,188.8934,8367.0
2020-10-29 15:45:00,231.23,231.59,231.23,231.4,7638.0,188.9179,189.212,188.9179,189.0568,7638.0
2020-10-29 15:50:00,231.49,231.82,231.14,231.52,56676.0,189.1303,189.3999,188.8443,189.1548,56676.0
2020-10-29 15:55:00,231.44,231.58,230.86,230.95,78656.0,189.0894,189.2038,188.6156,188.6891,78656.0
2020-10-30 09:30:00,229.84,231.82,229.84,230.95,6268.0,187.7822,189.3999,187.7822,188.6891,6268.0
2020-10-30 09:35:00,231.05,231.13,230.86,231.13,5700.0,188.7708,188.8362,188.6156,188.8362,5700.0
2020-10-30 09:40:00,231.1,231.59,230.82,230.82,2002.0,188.8116,189.212,188.5829,188.5829,2002.0
2020-10-30 09:45:00,231.47,231.47,231.0,231.26,1326.0,189.1139,189.1139,188.7299,188.9424,1326.0
2020-10-30 09:50:00,231.26,231.92,231.24,231.57,11710.0,188.9424,189.4816,188.926,189.1956,11710.0
2020-10-30 09:55:00,231.82,232.04,231.5,232.0,1677.0,189.3999,189.5796,189.1385,189.547,1677.0
2020-10-30 10:00:00,232.21,232.24,231.51,231.51,8129.0,189.7185,189.743,189.1466,189.1466,8129.0
2020-10-30 10:05:00,231.69,231.69,231.4,231.51,4345.0,189.2937,189.2937,189.0568,189.1466,4345.0
2020-10-30 10:10:00,231.49,231.88,231.2,231.37,13873.0,189.1303,189.4489,188.8934,189.0322,13873.0
2020-10-30 10:15:00,231.38,231.44,230.76,231.12,21702.0,189.0404,189.0894,188.5339,188.828,21702.0
2020-10-30 10:20:00,231.04,231.04,230.51,230.51,2500.0,188.7626,188.7626,188.3296,188.3296,2500.0
2020-10-30 10:25:00,230.41,230.44,229.91,229.91,4480.0,188.2479,188.2724,187.8394,187.8394,4480.0
2020-10-30 10:30:00,229.86,230.01,229.18,230.0,2043.0,187.7986,187.9211,187.243,187.9129,2043.0
2020-10-30 10:35:00,229.83,229.85,229.52,229.53,1877.0,187.774,187.7904,187.5208,187.5289,1877.0
2020-10-30 10:40:00,228.86,228.99,228.0,228.45,3555.0,186.9815,187.0878,186.2789,186.6466,3555.0
2020-10-30 10:45:00,227.86,228.34,227.86,228.34,2316.0,186.1645,186.5567,186.1645,186.5567,2316.0
2020-10-30 10:50:00,228.2,228.66,228.2,228.66,1315.0,186.4423,186.8181,186.4423,186.8181,1315.0
2020-10-30 10:55:00,228.7,229.38,228.61,228.61,1932.0,186.8508,187.4064,186.7773,186.7773,1932.0
2020-10-30 11:00:00,228.62,229.23,228.61,228.65,3514.0,186.7855,187.2838,186.7773,186.81,3514.0
2020-10-30 11:05:00,228.81,228.81,228.16,228.18,4000.0,186.9407,186.9407,186.4096,186.426,4000.0
2020-10-30 11:10:00,228.24,229.56,228.01,229.56,5041.0,186.475,187.5534,186.2871,187.5534,5041.0
2020-10-30 11:15:00,229.24,229.24,228.61,228.61,2275.0,187.292,187.292,186.7773,186.7773,2275.0
2020-10-30 11:20:00,228.61,228.72,228.28,228.72,4084.0,186.7773,186.8672,186.5077,186.8672,4084.0
2020-10-30 11:25:00,228.66,228.84,228.41,228.73,33495.0,186.8181,186.9652,186.6139,186.8753,33495.0
2020-10-30 11:30:00,228.81,229.77,228.8,229.77,2497.0,186.9407,187.725,186.9325,187.725,2497.0
2020-10-30 11:35:00,230.12,230.12,229.43,229.43,4501.0,188.011,188.011,187.4472,187.4472,4501.0
2020-10-30 11:40:00,229.54,229.56,228.74,228.74,4970.0,187.5371,187.5534,186.8835,186.8835,4970.0
2020-10-30 11:45:00,228.59,229.18,228.55,229.18,5858.0,186.7609,187.243,186.7283,187.243,5858.0
2020-10-30 11:50:00,229.37,229.56,229.29,229.38,2096.0,187.3982,187.5534,187.3329,187.4064,2096.0
2020-10-30 11:55:00,229.4,230.29,229.26,230.19,16097.0,187.4227,188.1499,187.3083,188.0682,16097.0
2020-10-30 12:00:00,230.07,230.52,229.95,230.35,3984.0,187.9701,188.3378,187.8721,188.1989,3984.0
2020-10-30 12:05:00,230.52,230.71,230.31,230.44,4529.0,188.3378,188.493,188.1662,188.2724,4529.0
2020-10-30 12:10:00,230.32,230.45,230.17,230.19,3201.0,188.1744,188.2806,188.0518,188.0682,3201.0
2020-10-30 12:15:00,230.3,230.61,230.27,230.27,5333.0,188.158,188.4113,188.1335,188.1335,5333.0
2020-10-30 12:20:00,230.39,230.39,230.1,230.35,3795.0,188.2316,188.2316,187.9946,188.1989,3795.0
2020-10-30 12:25:00,230.4,230.4,230.23,230.31,2502.0,188.2397,188.2397,188.1008,188.1662,2502.0
2020-10-30 12:30:00,230.22,230.22,229.98,229.98,2774.0,188.0927,188.0927,187.8966,187.8966,2774.0
2020-10-30 12:35:00,229.98,230.28,229.76,230.28,4831.0,187.8966,188.1417,187.7169,188.1417,4831.0
2020-10-30 12:40:00,230.25,230.37,230.15,230.15,2825.0,188.1172,188.2152,188.0355,188.0355,2825.0
2020-10-30 12:45:00,230.13,230.63,230.12,230.62,3243.0,188.0191,188.4277,188.011,188.4195,3243.0
2020-10-30 12:50:00,230.5,230.5,230.02,230.02,4923.0,188.3214,188.3214,187.9293,187.9293,4923.0
2020-10-30 12:55:00,229.92,230.11,229.8,229.8,6353.0,187.8476,188.0028,187.7495,187.7495,6353.0
2020-10-30 13:00:00,229.72,229.98,229.57,229.79,2847.0,187.6842,187.8966,187.5616,187.7414,2847.0
2020-10-30 13:05:00,229.75,229.75,229.04,229.14,1923.0,187.7087,187.7087,187.1286,187.2103,1923.0
2020-10-30 13:10:00,229.25,229.47,229.16,229.41,2611.0,187.3002,187.4799,187.2266,187.4309,2611.0
2020-10-30 13:15:00,229.4,229.61,229.2,229.61,2547.0,187.4227,187.5943,187.2593,187.5943,2547.0
2020-10-30 13:20:00,229.59,229.77,229.46,229.46,2500.0,187.578,187.725,187.4717,187.4717,2500.0
2020-10-30 13:25:00,229.55,229.56,229.25,229.26,3697.0,187.5453,187.5534,187.3002,187.3083,3697.0
2020-10-30 13:30:00,229.23,229.23,228.69,228.82,1919.0,187.2838,187.2838,186.8426,186.9489,1919.0
2020-10-30 13:35:00,228.83,228.94,228.48,228.81,4681.0,186.957,187.0469,186.6711,186.9407,4681.0
2020-10-30 13:40:00,229.03,229.09,228.67,228.67,6207.0,187.1204,187.1695,186.8263,186.8263,6207.0
2020-10-30 13:45:00,228.6,228.94,228.4,228.93,4818.0,186.7691,187.0469,186.6057,187.0387,4818.0
2020-10-30 13:50:00,228.97,229.0,228.64,228.96,3242.0,187.0714,187.0959,186.8018,187.0632,3242.0
2020-10-30 13:55:00,229.02,229.42,229.02,229.42,1503.0,187.1123,187.4391,187.1123,187.4391,1503.0
2020-10-30 14:00:00,229.32,229.57,229.12,229.17,3395.0,187.3574,187.5616,187.194,187.2348,3395.0
2020-10-30 14:05:00,229.33,229.38,228.74,228.8,5519.0,187.3655,187.4064,186.8835,186.9325,5519.0
2020-10-30 14:10:00,228.7,228.8,228.52,228.53,3923.0,186.8508,186.9325,186.7038,186.7119,3923.0
2020-10-30 14:15:00,228.61,228.76,228.54,228.54,12482.0,186.7773,186.8998,186.7201,186.7201,12482.0
2020-10-30 14:20:00,228.59,228.64,228.11,228.11,3765.0,186.7609,186.8018,186.3688,186.3688,3765.0
2020-10-30 14:25:00,228.07,228.18,227.81,228.06,2936.0,186.3361,186.426,186.1237,186.3279,2936.0
2020-10-30 14:30:00,227.95,228.03,227.63,227.87,3458.0,186.2381,186.3034,185.9766,186.1727,3458.0
2020-10-30 14:35:00,227.72,228.09,227.46,227.93,2884.0,186.0501,186.3524,185.8377,186.2217,2884.0
2020-10-30 14:40:00,227.99,227.99,227.29,227.47,4417.0,186.2707,186.2707,185.6988,185.8459,4417.0
2020-10-30 14:45:00,227.32,228.17,227.21,228.17,10433.0,185.7233,186.4178,185.6335,186.4178,10433.0
2020-10-30 14:50:00,227.98,228.04,227.61,228.0,6889.0,186.2626,186.3116,185.9603,186.2789,6889.0
2020-10-30 14:55:00,227.92,228.15,227.69,227.69,6892.0,186.2135,186.4015,186.0256,186.0256,6892.0
2020-10-30 15:00:00,227.67,228.06,227.67,228.05,4881.0,186.0093,186.3279,186.0093,186.3198,4881.0
2020-10-30 15:05:00,228.09,228.17,227.45,227.54,4337.0,186.3524,186.4178,185.8296,185.9031,4337.0
2020-10-30 15:10:00,227.56,228.37,227.56,228.03,5127.0,185.9194,186.5812,185.9194,186.3034,5127.0
2020-10-30 15:15:00,228.34,228.34,227.74,227.87,3442.0,186.5567,186.5567,186.0665,186.1727,3442.0
2020-10-30 15:20:00,227.89,228.49,227.85,228.44,5068.0,186.189,186.6792,186.1564,186.6384,5068.0
2020-10-30 15:25:00,228.45,228.48,228.21,228.45,5835.0,186.6466,186.6711,186.4505,186.6466,5835.0
2020-10-30 15:30:00,228.34,228.5,228.14,228.15,7812.0,186.5567,186.6874,186.3933,186.4015,7812.0
2020-10-30 15:35:00,228.07,228.14,227.87,228.08,10974.0,186.3361,186.3933,186.1727,186.3443,10974.0
2020-10-30 15:40:00,228.24,228.51,228.1,228.3,16003.0,186.475,186.6956,186.3606,186.524,16003.0
2020-10-30 15:45:00,228.31,228.94,227.7,228.03,19752.0,186.5322,187.0469,186.0338,186.3034,19752.0
2020-10-30 15:50:00,228.05,228.57,227.87,228.36,38452.0,186.3198,186.7446,186.1727,186.573,38452.0
2020-10-30 15:55:00,228.3,229.23,228.26,229.21,53245.0,186.524,187.2838,186.4913,187.2675,53245.0
2020-11-02 09:30:00,231.33,232.1,230.35,232.0,9590.0,188.9996,189.6287,188.1989,189.547,9590.0
2020-11-02 09:35:00,231.45,231.45,230.46,230.46,2602.0,189.0976,189.0976,188.2888,188.2888,2602.0
2020-11-02 09:40:00,230.61,230.74,230.2,230.43,2442.0,188.4113,188.5175,188.0763,188.2643,2442.0
2020-11-02 09:45:00,230.4,232.06,230.2,231.61,3204.0,188.2397,189.596,188.0763,189.2283,3204.0
2020-11-02 09:50:00,231.81,232.43,231.43,232.31,3430.0,189.3917,189.8983,189.0813,189.8002,3430.0
2020-11-02 09:55:00,232.07,233.31,232.03,232.98,4000.0,189.6042,190.6172,189.5715,190.3476,4000.0
2020-11-02 10:00:00,233.18,234.4,232.96,233.64,7826.0,190.511,191.5078,190.3313,190.8869,7826.0
2020-11-02 10:05:00,233.47,234.34,233.47,233.71,5104.0,190.748,191.4588,190.748,190.9441,5104.0
2020-11-02 10:10:00,233.87,234.11,233.38,233.54,2350.0,191.0748,191.2709,190.6744,190.8052,2350.0
2020-11-02 10:15:00,233.62,233.99,233.39,233.55,4511.0,190.8705,191.1728,190.6826,190.8133,4511.0
2020-11-02 10:20:00,233.8,234.13,233.47,234.13,5821.0,191.0176,191.2872,190.748,191.2872,5821.0
2020-11-02 10:25:00,234.12,234.64,233.96,234.13,5210.0,191.279,191.7039,191.1483,191.2872,5210.0
2020-11-02 10:30:00,233.98,234.14,232.88,232.88,3566.0,191.1646,191.2954,190.2659,190.2659,3566.0
2020-11-02 10:35:00,232.87,232.99,232.39,232.88,6220.0,190.2578,190.3558,189.8656,190.2659,6220.0
2020-11-02 10:40:00,232.91,233.21,232.65,233.21,5288.0,190.2904,190.5355,190.078,190.5355,5288.0
2020-11-02 10:45:00,233.09,233.45,232.15,232.34,7835.0,190.4375,190.7316,189.6695,189.8247,7835.0
2020-11-02 10:50:00,232.52,232.59,231.44,231.44,1900.0,189.9718,190.029,189.0894,189.0894,1900.0
2020-11-02 10:55:00,231.71,231.93,231.59,231.6,2847.0,189.31,189.4898,189.212,189.2202,2847.0
2020-11-02 11:00:00,231.58,232.09,231.58,231.91,1900.0,189.2038,189.6205,189.2038,189.4734,1900.0
2020-11-02 11:05:00,232.06,232.45,231.99,232.18,2846.0,189.596,189.9146,189.5388,189.694,2846.0
2020-11-02 11:10:00,232.18,232.34,231.65,232.05,4149.0,189.694,189.8247,189.261,189.5878,4149.0
2020-11-02 11:15:00,231.98,232.6,231.98,232.34,5594.0,189.5306,190.0372,189.5306,189.8247,5594.0
2020-11-02 11:20:00,232.55,232.6,232.2,232.21,3717.0,189.9963,190.0372,189.7104,189.7185,3717.0
2020-11-02 11:25:00,232.2,232.87,232.2,232.87,6740.0,189.7104,190.2578,189.7104,190.2578,6740.0
2020-11-02 11:30:00,232.78,232.93,232.45,232.78,3413.0,190.1842,190.3068,189.9146,190.1842,3413.0
2020-11-02 11:35:00,232.72,233.02,232.67,232.88,4802.0,190.1352,190.3803,190.0944,190.2659,4802.0
2020-11-02 11:40:00,233.05,233.27,232.75,232.86,4476.0,190.4048,190.5846,190.1597,190.2496,4476.0
2020-11-02 11:45:00,232.71,232.73,232.24,232.49,2395.0,190.127,190.1434,189.743,189.9473,2395.0
2020-11-02 11:50:00,232.51,232.64,232.18,232.18,2854.0,189.9636,190.0698,189.694,189.694,2854.0
2020-11-02 11:55:00,232.33,232.65,232.33,232.56,2831.0,189.8166,190.078,189.8166,190.0045,2831.0
2020-11-02 12:00:00,232.54,232.59,232.31,232.37,6570.0,189.9881,190.029,189.8002,189.8493,6570.0
2020-11-02 12:05:00,232.41,232.59,232.32,232.32,3859.0,189.8819,190.029,189.8084,189.8084,3859.0
2020-11-02 12:10:00,232.43,232.5,232.07,232.19,5808.0,189.8983,189.9555,189.6042,189.7022,5808.0
2020-11-02 12:15:00,232.33,232.5,232.07,232.08,1930.0,189.8166,189.9555,189.6042,189.6123,1930.0
2020-11-02 12:20:00,231.97,232.06,231.93,232.01,2461.0,189.5225,189.596,189.4898,189.5551,2461.0
2020-11-02 12:25:00,232.0,232.16,231.85,232.16,1400.0,189.547,189.6777,189.4244,189.6777,1400.0
2020-11-02 12:30:00,232.18,232.29,232.04,232.09,7271.0,189.694,189.7839,189.5796,189.6205,7271.0
2020-11-02 12:35:00,232.11,232.11,231.47,231.47,3138.0,189.6368,189.6368,189.1139,189.1139,3138.0
2020-11-02 12:40:00,231.45,231.67,231.44,231.49,2452.0,189.0976,189.2773,189.0894,189.1303,2452.0
2020-11-02 12:45:00,231.52,231.56,231.36,231.36,2804.0,189.1548,189.1875,189.0241,189.0241,2804.0
2020-11-02 12:50:00,231.28,231.4,231.14,231.24,2934.0,188.9587,189.0568,188.8443,188.926,2934.0
2020-11-02 12:55:00,231.02,231.19,230.93,231.19,3001.0,188.7463,188.8852,188.6728,188.8852,3001.0
2020-11-02 13:00:00,231.13,231.21,230.94,231.03,1900.0,188.8362,188.9015,188.6809,188.7545,1900.0
2020-11-02 13:05:00,231.09,231.09,230.83,230.9,2688.0,188.8035,188.8035,188.5911,188.6482,2688.0
2020-11-02 13:10:00,230.94,231.22,230.91,231.01,10414.0,188.6809,188.9097,188.6564,188.7381,10414.0
2020-11-02 13:15:00,230.75,230.75,230.5,230.51,2209.0,188.5257,188.5257,188.3214,188.3296,2209.0
2020-11-02 13:20:00,230.46,231.19,230.46,230.83,4912.0,188.2888,188.8852,188.2888,188.5911,4912.0
2020-11-02 13:25:00,230.8,230.85,230.54,230.66,6633.0,188.5665,188.6074,188.3541,188.4522,6633.0
2020-11-02 13:30:00,230.62,230.78,230.47,230.76,4570.0,188.4195,188.5502,188.2969,188.5339,4570.0
2020-11-02 13:35:00,230.67,230.69,230.44,230.51,3800.0,188.4603,188.4767,188.2724,188.3296,3800.0
2020-11-02 13:40:00,230.5,230.72,230.41,230.62,2903.0,188.3214,188.5012,188.2479,188.4195,2903.0
2020-11-02 13:45:00,230.62,230.76,230.53,230.72,2100.0,188.4195,188.5339,188.346,188.5012,2100.0
2020-11-02 13:50:00,230.7,230.72,230.35,230.49,3003.0,188.4848,188.5012,188.1989,188.3133,3003.0
2020-11-02 13:55:00,230.51,230.81,230.51,230.52,3461.0,188.3296,188.5747,188.3296,188.3378,3461.0
2020-11-02 14:00:00,230.62,230.71,230.39,230.67,2200.0,188.4195,188.493,188.2316,188.4603,2200.0
2020-11-02 14:05:00,230.5,231.08,230.46,230.94,3560.0,188.3214,188.7953,188.2888,188.6809,3560.0
2020-11-02 14:10:00,230.89,230.89,230.68,230.84,3439.0,188.6401,188.6401,188.4685,188.5992,3439.0
2020-11-02 14:15:00,230.84,230.84,230.52,230.67,6086.0,188.5992,188.5992,188.3378,188.4603,6086.0
2020-11-02 14:20:00,230.65,231.21,230.61,231.21,2876.0,188.444,188.9015,188.4113,188.9015,2876.0
2020-11-02 14:25:00,231.27,231.39,231.16,231.3,6671.0,188.9505,189.0486,188.8607,188.9751,6671.0
2020-11-02 14:30:00,231.4,231.76,231.35,231.55,2475.0,189.0568,189.3509,189.0159,189.1793,2475.0
2020-11-02 14:35:00,231.74,231.95,231.68,231.7,4000.0,189.3345,189.5061,189.2855,189.3019,4000.0
2020-11-02 14:40:00,231.85,231.87,231.57,231.87,2100.0,189.4244,189.4407,189.1956,189.4407,2100.0
2020-11-02 14:45:00,231.99,232.13,231.9,231.91,3519.0,189.5388,189.6532,189.4653,189.4734,3519.0
2020-11-02 14:50:00,231.96,232.22,231.96,232.06,2590.0,189.5143,189.7267,189.5143,189.596,2590.0
2020-11-02 14:55:00,232.0,232.46,231.97,232.38,2355.0,189.547,189.9228,189.5225,189.8574,2355.0
2020-11-02 15:00:00,232.46,232.73,232.39,232.55,4657.0,189.9228,190.1434,189.8656,189.9963,4657.0
2020-11-02 15:05:00,232.47,232.53,232.29,232.32,1703.0,189.931,189.98,189.7839,189.8084,1703.0
2020-11-02 15:10:00,232.38,232.59,232.29,232.47,3444.0,189.8574,190.029,189.7839,189.931,3444.0
2020-11-02 15:15:00,232.55,233.05,232.55,233.05,2858.0,189.9963,190.4048,189.9963,190.4048,2858.0
2020-11-02 15:20:00,232.97,233.09,232.66,232.68,9734.0,190.3395,190.4375,190.0862,190.1025,9734.0
2020-11-02 15:25:00,232.68,232.99,232.68,232.81,3281.0,190.1025,190.3558,190.1025,190.2087,3281.0
2020-11-02 15:30:00,232.88,233.32,232.83,232.85,6153.0,190.2659,190.6254,190.2251,190.2414,6153.0
2020-11-02 15:35:00,232.87,232.87,232.45,232.48,9248.0,190.2578,190.2578,189.9146,189.9391,9248.0
2020-11-02 15:40:00,232.54,232.58,232.19,232.24,7610.0,189.9881,190.0208,189.7022,189.743,7610.0
2020-11-02 15:45:00,232.24,232.67,232.19,232.41,11602.0,189.743,190.0944,189.7022,189.8819,11602.0
2020-11-02 15:50:00,232.52,232.74,232.03,232.49,39519.0,189.9718,190.1516,189.5715,189.9473,39519.0
2020-11-02 15:55:00,232.42,232.83,232.37,232.83,60339.0,189.8901,190.2251,189.8493,190.2251,60339.0
2020-11-03 09:30:00,234.09,234.6,233.4,233.4,8140.0,191.2545,191.6712,190.6908,190.6908,8140.0
2020-11-03 09:35:00,233.19,233.19,232.53,232.97,2950.0,190.5192,190.5192,189.98,190.3395,2950.0
2020-11-03 09:40:00,233.01,233.24,232.76,232.76,3477.0,190.3721,190.5601,190.1679,190.1679,3477.0
2020-11-03 09:45:00,233.03,233.55,232.91,233.03,5736.0,190.3885,190.8133,190.2904,190.3885,5736.0
2020-11-03 09:50:00,233.03,233.1,232.61,232.67,4878.0,190.3885,190.4457,190.0453,190.0944,4878.0
2020-11-03 09:55:00,233.21,233.21,232.37,232.6,2448.0,190.5355,190.5355,189.8493,190.0372,2448.0
2020-11-03 10:00:00,232.35,232.99,232.17,232.99,2102.0,189.8329,190.3558,189.6859,190.3558,2102.0
2020-11-03 10:05:00,233.09,233.32,232.95,232.95,5913.0,190.4375,190.6254,190.3231,190.3231,5913.0
2020-11-03 10:10:00,232.94,233.46,232.8,233.35,3040.0,190.315,190.7398,190.2006,190.6499,3040.0
2020-11-03 10:15:00,233.34,233.76,233.21,233.76,3498.0,190.6418,190.9849,190.5355,190.9849,3498.0
2020-11-03 10:20:00,233.87,234.62,233.48,234.54,4335.0,191.0748,191.6875,190.7561,191.6222,4335.0
2020-11-03 10:25:00,234.87,235.0,234.36,234.36,5667.0,191.8918,191.998,191.4751,191.4751,5667.0
2020-11-03 10:30:00,234.35,234.35,233.32,233.33,4832.0,191.4669,191.4669,190.6254,190.6336,4832.0
2020-11-03 10:35:00,233.31,233.62,232.98,233.2,2039.0,190.6172,190.8705,190.3476,190.5274,2039.0
2020-11-03 10:40:00,233.74,233.92,233.01,233.02,3180.0,190.9686,191.1156,190.3721,190.3803,3180.0
2020-11-03 10:45:00,233.29,233.64,233.06,233.43,2200.0,190.6009,190.8869,190.413,190.7153,2200.0
2020-11-03 10:50:00,233.62,233.99,233.53,233.8,6913.0,190.8705,191.1728,190.797,191.0176,6913.0
2020-11-03 10:55:00,233.75,233.81,233.57,233.61,2334.0,190.9767,191.0258,190.8297,190.8624,2334.0
2020-11-03 11:00:00,233.61,233.92,233.31,233.92,6207.0,190.8624,191.1156,190.6172,191.1156,6207.0
2020-11-03 11:05:00,233.97,234.28,233.96,234.13,3911.0,191.1565,191.4097,191.1483,191.2872,3911.0
2020-11-03 11:10:00,234.02,234.22,233.97,233.97,2228.0,191.1973,191.3607,191.1565,191.1565,2228.0
2020-11-03 11:15:00,233.86,234.26,233.86,234.25,9141.0,191.0666,191.3934,191.0666,191.3852,9141.0
2020-11-03 11:20:00,234.06,234.28,234.03,234.28,1900.0,191.23,191.4097,191.2055,191.4097,1900.0
2020-11-03 11:25:00,234.15,234.62,234.15,234.3,9404.0,191.3035,191.6875,191.3035,191.4261,9404.0
2020-11-03 11:30:00,234.34,234.48,234.12,234.26,6462.0,191.4588,191.5732,191.279,191.3934,6462.0
2020-11-03 11:35:00,234.48,234.49,234.12,234.41,3597.0,191.5732,191.5813,191.279,191.516,3597.0
2020-11-03 11:40:00,234.52,234.79,234.52,234.65,5101.0,191.6058,191.8264,191.6058,191.712,5101.0
2020-11-03 11:45:00,234.65,234.65,234.17,234.39,3001.0,191.712,191.712,191.3199,191.4996,3001.0
2020-11-03 11:50:00,234.42,234.51,234.0,234.0,3880.0,191.5241,191.5977,191.181,191.181,3880.0
2020-11-03 11:55:00,234.03,234.03,233.5,233.57,3465.0,191.2055,191.2055,190.7725,190.8297,3465.0
2020-11-03 12:00:00,233.65,233.93,233.65,233.78,2800.0,190.895,191.1238,190.895,191.0012,2800.0
2020-11-03 12:05:00,233.93,234.11,233.72,234.11,1601.0,191.1238,191.2709,190.9522,191.2709,1601.0
2020-11-03 12:10:00,233.96,234.13,233.86,234.02,3662.0,191.1483,191.2872,191.0666,191.1973,3662.0
2020-11-03 12:15:00,233.94,234.04,233.81,233.89,5887.0,191.132,191.2137,191.0258,191.0911,5887.0
2020-11-03 12:20:00,233.93,233.97,233.77,233.77,7039.0,191.1238,191.1565,190.9931,190.9931,7039.0
2020-11-03 12:25:00,233.86,233.86,233.64,233.67,4299.0,191.0666,191.0666,190.8869,190.9114,4299.0
2020-11-03 12:30:00,233.73,233.99,233.62,233.97,3059.0,190.9604,191.1728,190.8705,191.1565,3059.0
2020-11-03 12:35:00,233.89,234.19,233.74,234.19,4342.0,191.0911,191.3362,190.9686,191.3362,4342.0
2020-11-03 12:40:00,234.27,234.77,234.27,234.73,1301.0,191.4016,191.8101,191.4016,191.7774,1301.0
2020-11-03 12:45:00,234.78,234.78,234.32,234.37,4416.0,191.8183,191.8183,191.4424,191.4833,4416.0
2020-11-03 12:50:00,234.44,234.87,234.38,234.87,4644.0,191.5405,191.8918,191.4915,191.8918,4644.0
2020-11-03 12:55:00,234.87,235.0,234.77,234.99,3107.0,191.8918,191.998,191.8101,191.9898,3107.0
2020-11-03 13:00:00,235.05,235.24,234.77,235.06,2887.0,192.0388,192.1941,191.8101,192.047,2887.0
2020-11-03 13:05:00,235.09,235.38,235.01,235.38,4037.0,192.0715,192.3085,192.0062,192.3085,4037.0
2020-11-03 13:10:00,235.5,235.5,235.1,235.15,3628.0,192.4065,192.4065,192.0797,192.1206,3628.0
2020-11-03 13:15:00,235.32,235.74,235.32,235.52,2444.0,192.2594,192.6026,192.2594,192.4228,2444.0
2020-11-03 13:20:00,235.55,235.91,235.51,235.91,2124.0,192.4474,192.7415,192.4147,192.7415,2124.0
2020-11-03 13:25:00,235.96,235.96,235.43,235.47,3828.0,192.7823,192.7823,192.3493,192.382,3828.0
2020-11-03 13:30:00,235.43,235.52,235.42,235.48,5553.0,192.3493,192.4228,192.3411,192.3902,5553.0
2020-11-03 13:35:00,235.47,235.6,235.44,235.5,9039.0,192.382,192.4882,192.3575,192.4065,9039.0
2020-11-03 13:40:00,235.5,235.55,235.27,235.55,9751.0,192.4065,192.4474,192.2186,192.4474,9751.0
2020-11-03 13:45:00,235.46,235.57,235.4,235.4,1900.0,192.3738,192.4637,192.3248,192.3248,1900.0
2020-11-03 13:50:00,235.47,235.54,235.12,235.12,5395.0,192.382,192.4392,192.096,192.096,5395.0
2020-11-03 13:55:00,235.17,235.17,234.73,235.07,2615.0,192.1369,192.1369,191.7774,192.0552,2615.0
2020-11-03 14:00:00,235.17,235.22,234.86,234.87,5182.0,192.1369,192.1777,191.8836,191.8918,5182.0
2020-11-03 14:05:00,234.92,234.95,234.84,234.93,1700.0,191.9326,191.9571,191.8673,191.9408,1700.0
2020-11-03 14:10:00,234.99,235.07,234.75,235.02,2518.0,191.9898,192.0552,191.7937,192.0143,2518.0
2020-11-03 14:15:00,235.0,235.0,234.67,234.75,1521.0,191.998,191.998,191.7284,191.7937,1521.0
2020-11-03 14:20:00,234.67,234.76,234.47,234.65,2794.0,191.7284,191.8019,191.565,191.712,2794.0
2020-11-03 14:25:00,234.76,235.06,234.71,235.06,1807.0,191.8019,192.047,191.7611,192.047,1807.0
2020-11-03 14:30:00,235.07,235.35,235.01,235.09,4467.0,192.0552,192.284,192.0062,192.0715,4467.0
2020-11-03 14:35:00,235.1,235.1,234.96,235.05,900.0,192.0797,192.0797,191.9653,192.0388,900.0
2020-11-03 14:40:00,235.11,235.28,235.11,235.16,3118.0,192.0879,192.2268,192.0879,192.1287,3118.0
2020-11-03 14:45:00,235.04,235.31,235.04,235.29,2734.0,192.0307,192.2513,192.0307,192.2349,2734.0
2020-11-03 14:50:00,235.38,235.38,235.15,235.23,2519.0,192.3085,192.3085,192.1206,192.1859,2519.0
2020-11-03 14:55:00,235.17,235.24,235.07,235.16,2907.0,192.1369,192.1941,192.0552,192.1287,2907.0
2020-11-03 15:00:00,235.18,235.18,234.83,234.95,5848.0,192.1451,192.1451,191.8591,191.9571,5848.0
2020-11-03 15:05:00,234.83,234.99,234.81,234.96,3717.0,191.8591,191.9898,191.8428,191.9653,3717.0
2020-11-03 15:10:00,235.01,235.15,234.97,235.0,8689.0,192.0062,192.1206,191.9735,191.998,8689.0
2020-11-03 15:15:00,235.14,235.21,234.99,235.17,4629.0,192.1124,192.1696,191.9898,192.1369,4629.0
2020-11-03 15:20:00,235.2,235.27,234.99,235.09,3323.0,192.1614,192.2186,191.9898,192.0715,3323.0
2020-11-03 15:25:00,235.19,235.3,235.09,235.23,2411.0,192.1532,192.2431,192.0715,192.1859,2411.0
2020-11-03 15:30:00,235.29,235.71,235.21,235.48,10515.0,192.2349,192.5781,192.1696,192.3902,10515.0
2020-11-03 15:35:00,235.53,235.58,235.27,235.56,6854.0,192.431,192.4719,192.2186,192.4555,6854.0
2020-11-03 15:40:00,235.49,235.88,235.48,235.75,10320.0,192.3983,192.717,192.3902,192.6108,10320.0
2020-11-03 15:45:00,235.9,236.23,235.88,235.97,13164.0,192.7333,193.0029,192.717,192.7905,13164.0
2020-11-03 15:50:00,235.92,236.3,235.81,236.19,16965.0,192.7497,193.0601,192.6598,192.9702,16965.0
2020-11-03 15:55:00,236.17,236.17,235.33,235.48,46600.0,192.9539,192.9539,192.2676,192.3902,46600.0
2020-11-04 09:30:00,235.33,236.78,235.15,236.59,7287.0,192.2676,193.4523,192.1206,193.297,7287.0
2020-11-04 09:35:00,236.58,236.85,234.78,235.88,3484.0,193.2889,193.5095,191.8183,192.717,3484.0
2020-11-04 09:40:00,234.82,236.27,234.82,236.27,1300.0,191.8509,193.0356,191.8509,193.0356,1300.0
2020-11-04 09:45:00,236.63,238.18,236.63,238.18,5873.0,193.3297,194.5961,193.3297,194.5961,5873.0
2020-11-04 09:50:00,238.03,239.54,238.03,239.19,10265.0,194.4735,195.7072,194.4735,195.4213,10265.0
2020-11-04 09:55:00,239.06,239.81,238.67,239.67,5608.0,195.3151,195.9278,194.9964,195.8134,5608.0
2020-11-04 10:00:00,239.68,240.75,238.8,239.75,23668.0,195.8216,196.6958,195.1026,195.8788,23668.0
2020-11-04 10:05:00,239.74,239.98,238.59,238.6,2105.0,195.8706,196.0667,194.9311,194.9392,2105.0
2020-11-04 10:10:00,238.62,238.94,238.54,238.71,3606.0,194.9556,195.217,194.8902,195.0291,3606.0
2020-11-04 10:15:00,238.74,239.88,238.74,239.53,2245.0,195.0536,195.985,195.0536,195.6991,2245.0
2020-11-04 10:20:00,239.17,239.39,238.82,238.82,3336.0,195.4049,195.5847,195.119,195.119,3336.0
2020-11-04 10:25:00,238.62,238.62,237.4,237.4,2077.0,194.9556,194.9556,193.9588,193.9588,2077.0
2020-11-04 10:30:00,237.23,237.97,237.23,237.65,3820.0,193.8199,194.4245,193.8199,194.1631,3820.0
2020-11-04 10:35:00,237.62,237.87,237.29,237.29,6209.0,194.1386,194.3428,193.869,193.869,6209.0
2020-11-04 10:40:00,237.1,237.1,236.71,236.8,700.0,193.7137,193.7137,193.3951,193.4686,700.0
2020-11-04 10:45:00,236.81,236.81,236.27,236.36,932.0,193.4768,193.4768,193.0356,193.1091,932.0
2020-11-04 10:50:00,236.3,236.83,236.23,236.76,1242.0,193.0601,193.4931,193.0029,193.4359,1242.0
2020-11-04 10:55:00,236.78,237.11,236.78,236.97,1854.0,193.4523,193.7219,193.4523,193.6075,1854.0
2020-11-04 11:00:00,237.05,237.96,237.05,237.95,1318.0,193.6729,194.4164,193.6729,194.4082,1318.0
2020-11-04 11:05:00,238.01,238.01,237.64,237.64,1007.0,194.4572,194.4572,194.1549,194.1549,1007.0
2020-11-04 11:10:00,237.17,237.25,236.82,236.82,1104.0,193.7709,193.8363,193.485,193.485,1104.0
2020-11-04 11:15:00,237.0,237.0,237.0,237.0,100.0,193.632,193.632,193.632,193.632,100.0
2020-11-04 11:20:00,237.11,237.18,236.43,237.18,2446.0,193.7219,193.7791,193.1663,193.7791,2446.0
2020-11-04 11:25:00,237.38,238.13,237.38,238.08,738.0,193.9425,194.5552,193.9425,194.5144,738.0
2020-11-04 11:30:00,238.41,238.7,238.32,238.41,2226.0,194.784,195.0209,194.7105,194.784,2226.0
2020-11-04 11:35:00,238.52,238.73,237.81,237.81,3708.0,194.8739,195.0455,194.2938,194.2938,3708.0
2020-11-04 11:40:00,237.72,238.01,237.7,237.72,1401.0,194.2203,194.4572,194.2039,194.2203,1401.0
2020-11-04 11:45:00,237.57,238.17,237.53,238.14,1920.0,194.0977,194.5879,194.065,194.5634,1920.0
2020-11-04 11:50:00,237.98,238.29,237.82,238.04,2698.0,194.4327,194.686,194.302,194.4817,2698.0
2020-11-04 11:55:00,238.0,239.17,237.9,239.17,2684.0,194.449,195.4049,194.3673,195.4049,2684.0
2020-11-04 12:00:00,239.07,239.24,238.7,239.24,3183.0,195.3232,195.4621,195.0209,195.4621,3183.0
2020-11-04 12:05:00,239.08,239.27,238.75,238.77,1880.0,195.3314,195.4866,195.0618,195.0781,1880.0
2020-11-04 12:10:00,238.76,239.31,238.7,238.82,4580.0,195.07,195.5193,195.0209,195.119,4580.0
2020-11-04 12:15:00,238.71,238.79,238.5,238.79,1210.0,195.0291,195.0945,194.8575,195.0945,1210.0
2020-11-04 12:20:00,238.79,239.18,238.79,239.1,3903.0,195.0945,195.4131,195.0945,195.3478,3903.0
2020-11-04 12:25:00,238.91,238.94,238.77,238.84,1102.0,195.1925,195.217,195.0781,195.1353,1102.0
2020-11-04 12:30:00,238.86,238.86,238.51,238.52,2524.0,195.1517,195.1517,194.8657,194.8739,2524.0
2020-11-04 12:35:00,238.52,238.75,238.52,238.55,4541.0,194.8739,195.0618,194.8739,194.8984,4541.0
2020-11-04 12:40:00,238.58,238.72,238.5,238.51,2879.0,194.9229,195.0373,194.8575,194.8657,2879.0
2020-11-04 12:45:00,238.45,238.5,238.38,238.4,2303.0,194.8167,194.8575,194.7595,194.7758,2303.0
2020-11-04 12:50:00,238.37,238.5,238.3,238.31,2496.0,194.7513,194.8575,194.6941,194.7023,2496.0
2020-11-04 12:55:00,238.25,238.41,238.17,238.4,3031.0,194.6533,194.784,194.5879,194.7758,3031.0
2020-11-04 13:00:00,238.37,238.5,238.37,238.43,2110.0,194.7513,194.8575,194.7513,194.8004,2110.0
2020-11-04 13:05:00,238.51,238.64,238.33,238.5,2777.0,194.8657,194.9719,194.7187,194.8575,2777.0
2020-11-04 13:10:00,238.5,238.62,238.36,238.5,1840.0,194.8575,194.9556,194.7432,194.8575,1840.0
2020-11-04 13:15:00,238.51,238.62,238.09,238.09,2044.0,194.8657,194.9556,194.5226,194.5226,2044.0
2020-11-04 13:20:00,238.09,238.5,238.08,238.5,2184.0,194.5226,194.8575,194.5144,194.8575,2184.0
2020-11-04 13:25:00,238.41,238.69,238.15,238.15,2320.0,194.784,195.0128,194.5716,194.5716,2320.0
2020-11-04 13:30:00,238.15,238.72,238.15,238.23,2126.0,194.5716,195.0373,194.5716,194.637,2126.0
2020-11-04 13:35:00,238.4,238.53,238.17,238.53,1728.0,194.7758,194.8821,194.5879,194.8821,1728.0
2020-11-04 13:40:00,238.48,238.64,238.02,238.02,908.0,194.8412,194.9719,194.4654,194.4654,908.0
2020-11-04 13:45:00,238.17,238.28,237.93,237.93,1228.0,194.5879,194.6778,194.3918,194.3918,1228.0
2020-11-04 13:50:00,238.1,238.48,238.1,238.48,725.0,194.5307,194.8412,194.5307,194.8412,725.0
2020-11-04 13:55:00,238.48,238.61,238.29,238.56,1988.0,194.8412,194.9474,194.686,194.9066,1988.0
2020-11-04 14:00:00,238.61,238.97,238.47,238.66,5319.0,194.9474,195.2415,194.833,194.9883,5319.0
2020-11-04 14:05:00,238.69,238.91,238.65,238.84,2045.0,195.0128,195.1925,194.9801,195.1353,2045.0
2020-11-04 14:10:00,238.77,239.16,238.73,238.96,4000.0,195.0781,195.3968,195.0455,195.2334,4000.0
2020-11-04 14:15:00,238.93,238.98,238.72,238.98,3808.0,195.2089,195.2497,195.0373,195.2497,3808.0
2020-11-04 14:20:00,239.11,239.16,238.84,238.92,5648.0,195.3559,195.3968,195.1353,195.2007,5648.0
2020-11-04 14:25:00,238.9,239.02,238.81,238.97,3877.0,195.1843,195.2824,195.1108,195.2415,3877.0
2020-11-04 14:30:00,238.94,239.01,238.78,238.89,7850.0,195.217,195.2742,195.0863,195.1762,7850.0
2020-11-04 14:35:00,238.9,239.25,238.85,238.96,3875.0,195.1843,195.4703,195.1435,195.2334,3875.0
2020-11-04 14:40:00,238.91,239.1,238.66,239.0,4551.0,195.1925,195.3478,194.9883,195.2661,4551.0
2020-11-04 14:45:00,238.88,239.05,238.88,239.0,2748.0,195.168,195.3069,195.168,195.2661,2748.0
2020-11-04 14:50:00,238.99,239.23,238.88,238.88,2915.0,195.2579,195.454,195.168,195.168,2915.0
2020-11-04 14:55:00,238.96,239.18,238.86,239.12,6382.0,195.2334,195.4131,195.1517,195.3641,6382.0
2020-11-04 15:00:00,239.0,239.0,238.68,238.69,6061.0,195.2661,195.2661,195.0046,195.0128,6061.0
2020-11-04 15:05:00,238.63,238.7,237.98,237.99,2682.0,194.9638,195.0209,194.4327,194.4409,2682.0
2020-11-04 15:10:00,237.71,237.94,237.42,237.42,2717.0,194.2121,194.4,193.9752,193.9752,2717.0
2020-11-04 15:15:00,237.45,237.64,237.2,237.64,4783.0,193.9997,194.1549,193.7954,194.1549,4783.0
2020-11-04 15:20:00,237.65,237.68,237.28,237.29,2775.0,194.1631,194.1876,193.8608,193.869,2775.0
2020-11-04 15:25:00,237.36,237.44,237.23,237.23,34322.0,193.9261,193.9915,193.8199,193.8199,34322.0
2020-11-04 15:30:00,237.24,237.27,236.52,236.97,5089.0,193.8281,193.8526,193.2399,193.6075,5089.0
2020-11-04 15:35:00,236.91,237.06,236.63,236.65,2600.0,193.5585,193.681,193.3297,193.3461,2600.0
2020-11-04 15:40:00,236.52,236.71,236.23,236.37,6074.0,193.2399,193.3951,193.0029,193.1173,6074.0
2020-11-04 15:45:00,236.2,236.64,236.12,236.13,10129.0,192.9784,193.3379,192.9131,192.9212,10129.0
2020-11-04 15:50:00,236.23,236.77,235.97,236.7,44435.0,193.0029,193.4441,192.7905,193.3869,44435.0
2020-11-04 15:55:00,236.7,236.89,235.13,235.36,72054.0,193.3869,193.5422,192.1042,192.2921,72054.0
2020-11-05 09:30:00,234.49,234.49,230.04,233.28,9230.0,191.5813,191.5813,187.9456,190.5927,9230.0
2020-11-05 09:35:00,233.43,235.96,233.43,235.95,9916.0,190.7153,192.7823,190.7153,192.7742,9916.0
2020-11-05 09:40:00,235.74,236.29,235.41,235.8,2217.0,192.6026,193.0519,192.333,192.6516,2217.0
2020-11-05 09:45:00,235.8,236.15,234.9,234.9,4450.0,192.6516,192.9376,191.9163,191.9163,4450.0
2020-11-05 09:50:00,234.53,235.74,234.42,235.12,4821.0,191.614,192.6026,191.5241,192.096,4821.0
2020-11-05 09:55:00,235.15,235.33,232.22,232.91,19015.0,192.1206,192.2676,189.7267,190.2904,19015.0
2020-11-05 10:00:00,232.89,232.9,230.69,231.25,5318.0,190.2741,190.2823,188.4767,188.9342,5318.0
2020-11-05 10:05:00,231.2,231.68,230.72,231.33,6030.0,188.8934,189.2855,188.5012,188.9996,6030.0
2020-11-05 10:10:00,231.47,231.7,230.64,230.9,6780.0,189.1139,189.3019,188.4358,188.6482,6780.0
2020-11-05 10:15:00,230.75,231.93,230.75,231.69,10113.0,188.5257,189.4898,188.5257,189.2937,10113.0
2020-11-05 10:20:00,231.69,232.1,230.68,230.68,18450.0,189.2937,189.6287,188.4685,188.4685,18450.0
2020-11-05 10:25:00,231.42,231.94,230.88,231.78,7277.0,189.0731,189.4979,188.6319,189.3672,7277.0
2020-11-05 10:30:00,231.78,231.84,231.33,231.33,4788.0,189.3672,189.4162,188.9996,188.9996,4788.0
2020-11-05 10:35:00,231.39,231.71,231.3,231.49,26395.0,189.0486,189.31,188.9751,189.1303,26395.0
2020-11-05 10:40:00,231.49,231.82,231.17,231.52,11405.0,189.1303,189.3999,188.8688,189.1548,11405.0
2020-11-05 10:45:00,231.66,231.97,231.48,231.97,5903.0,189.2692,189.5225,189.1221,189.5225,5903.0
2020-11-05 10:50:00,231.8,232.32,231.8,232.01,4316.0,189.3836,189.8084,189.3836,189.5551,4316.0
2020-11-05 10:55:00,232.01,232.01,230.5,230.5,8924.0,189.5551,189.5551,188.3214,188.3214,8924.0
2020-11-05 11:00:00,230.46,230.46,229.32,229.37,4802.0,188.2888,188.2888,187.3574,187.3982,4802.0
2020-11-05 11:05:00,229.21,229.96,229.21,229.47,5205.0,187.2675,187.8803,187.2675,187.4799,5205.0
2020-11-05 11:10:00,229.52,229.79,229.14,229.68,4525.0,187.5208,187.7414,187.2103,187.6515,4525.0
2020-11-05 11:15:00,229.77,229.94,229.52,229.87,7789.0,187.725,187.8639,187.5208,187.8067,7789.0
2020-11-05 11:20:00,229.81,230.11,229.53,230.11,4811.0,187.7577,188.0028,187.5289,188.0028,4811.0
2020-11-05 11:25:00,230.17,230.17,229.71,229.91,4042.0,188.0518,188.0518,187.676,187.8394,4042.0
2020-11-05 11:30:00,230.01,230.24,229.71,229.81,9984.0,187.9211,188.109,187.676,187.7577,9984.0
2020-11-05 11:35:00,229.81,229.89,229.71,229.8,10693.0,187.7577,187.8231,187.676,187.7495,10693.0
2020-11-05 11:40:00,229.81,230.7,229.8,230.61,9870.0,187.7577,188.4848,187.7495,188.4113,9870.0
2020-11-05 11:45:00,230.61,231.41,230.6,231.31,3474.0,188.4113,189.0649,188.4031,188.9832,3474.0
2020-11-05 11:50:00,231.33,231.64,231.09,231.64,6759.0,188.9996,189.2528,188.8035,189.2528,6759.0
2020-11-05 11:55:00,231.4,231.69,231.12,231.25,7471.0,189.0568,189.2937,188.828,188.9342,7471.0
2020-11-05 12:00:00,231.11,231.11,230.29,230.57,1600.0,188.8198,188.8198,188.1499,188.3786,1600.0
2020-11-05 12:05:00,230.39,230.56,230.0,230.28,4388.0,188.2316,188.3705,187.9129,188.1417,4388.0
2020-11-05 12:10:00,230.3,230.3,229.38,229.53,7295.0,188.158,188.158,187.4064,187.5289,7295.0
2020-11-05 12:15:00,229.5,229.7,229.09,229.26,8018.0,187.5044,187.6678,187.1695,187.3083,8018.0
2020-11-05 12:20:00,229.18,229.8,228.83,229.56,16307.0,187.243,187.7495,186.957,187.5534,16307.0
2020-11-05 12:25:00,229.56,230.12,229.41,230.12,6291.0,187.5534,188.011,187.4309,188.011,6291.0
2020-11-05 12:30:00,230.03,230.19,229.92,230.03,5354.0,187.9374,188.0682,187.8476,187.9374,5354.0
2020-11-05 12:35:00,230.01,230.19,230.01,230.04,2603.0,187.9211,188.0682,187.9211,187.9456,2603.0
2020-11-05 12:40:00,230.05,230.06,229.88,229.95,6811.0,187.9538,187.962,187.8149,187.8721,6811.0
2020-11-05 12:45:00,229.95,230.19,229.89,230.07,12647.0,187.8721,188.0682,187.8231,187.9701,12647.0
2020-11-05 12:50:00,230.09,230.59,230.08,230.43,5986.0,187.9865,188.395,187.9783,188.2643,5986.0
2020-11-05 12:55:00,230.51,230.56,230.01,230.09,2900.0,188.3296,188.3705,187.9211,187.9865,2900.0
2020-11-05 13:00:00,230.17,230.61,230.17,230.4,4410.0,188.0518,188.4113,188.0518,188.2397,4410.0
2020-11-05 13:05:00,230.37,230.47,230.15,230.23,3940.0,188.2152,188.2969,188.0355,188.1008,3940.0
2020-11-05 13:10:00,230.25,230.51,230.17,230.46,3867.0,188.1172,188.3296,188.0518,188.2888,3867.0
2020-11-05 13:15:00,230.43,230.84,230.41,230.55,3004.0,188.2643,188.5992,188.2479,188.3623,3004.0
2020-11-05 13:20:00,230.49,230.58,230.31,230.46,2082.0,188.3133,188.3868,188.1662,188.2888,2082.0
2020-11-05 13:25:00,230.17,230.55,230.05,230.16,3551.0,188.0518,188.3623,187.9538,188.0437,3551.0
2020-11-05 13:30:00,230.17,230.49,230.17,230.46,3961.0,188.0518,188.3133,188.0518,188.2888,3961.0
2020-11-05 13:35:00,230.33,230.5,230.33,230.44,3700.0,188.1825,188.3214,188.1825,188.2724,3700.0
2020-11-05 13:40:00,230.45,230.46,230.22,230.3,3310.0,188.2806,188.2888,188.0927,188.158,3310.0
2020-11-05 13:45:00,230.3,230.3,230.0,230.17,2288.0,188.158,188.158,187.9129,188.0518,2288.0
2020-11-05 13:50:00,230.05,230.28,230.05,230.09,4970.0,187.9538,188.1417,187.9538,187.9865,4970.0
2020-11-05 13:55:00,230.14,230.35,230.1,230.35,4838.0,188.0273,188.1989,187.9946,188.1989,4838.0
2020-11-05 14:00:00,230.37,231.54,230.37,231.06,3178.0,188.2152,189.1711,188.2152,188.779,3178.0
2020-11-05 14:05:00,231.06,231.42,230.92,231.42,5107.0,188.779,189.0731,188.6646,189.0731,5107.0
2020-11-05 14:10:00,231.16,231.38,231.09,231.15,2380.0,188.8607,189.0404,188.8035,188.8525,2380.0
2020-11-05 14:15:00,231.31,231.64,231.31,231.56,6008.0,188.9832,189.2528,188.9832,189.1875,6008.0
2020-11-05 14:20:00,231.41,232.53,231.41,232.41,7062.0,189.0649,189.98,189.0649,189.8819,7062.0
2020-11-05 14:25:00,232.16,232.37,231.96,232.36,5080.0,189.6777,189.8493,189.5143,189.8411,5080.0
2020-11-05 14:30:00,232.38,233.23,232.38,233.04,5322.0,189.8574,190.5519,189.8574,190.3967,5322.0
2020-11-05 14:35:00,233.01,233.02,232.46,233.02,5006.0,190.3721,190.3803,189.9228,190.3803,5006.0
2020-11-05 14:40:00,232.96,234.0,232.96,233.46,7542.0,190.3313,191.181,190.3313,190.7398,7542.0
2020-11-05 14:45:00,233.17,233.46,233.09,233.28,6958.0,190.5029,190.7398,190.4375,190.5927,6958.0
2020-11-05 14:50:00,233.24,233.34,232.22,232.79,5616.0,190.5601,190.6418,189.7267,190.1924,5616.0
2020-11-05 14:55:00,232.93,232.95,232.57,232.77,4700.0,190.3068,190.3231,190.0127,190.1761,4700.0
2020-11-05 15:00:00,232.57,232.83,232.39,232.57,2598.0,190.0127,190.2251,189.8656,190.0127,2598.0
2020-11-05 15:05:00,232.5,232.69,232.09,232.09,28360.0,189.9555,190.1107,189.6205,189.6205,28360.0
2020-11-05 15:10:00,232.24,232.24,232.01,232.01,1467.0,189.743,189.743,189.5551,189.5551,1467.0
2020-11-05 15:15:00,232.09,232.09,231.57,231.78,4905.0,189.6205,189.6205,189.1956,189.3672,4905.0
2020-11-05 15:20:00,231.89,232.1,231.84,232.0,1343.0,189.4571,189.6287,189.4162,189.547,1343.0
2020-11-05 15:25:00,231.9,232.14,231.83,232.1,4059.0,189.4653,189.6613,189.4081,189.6287,4059.0
2020-11-05 15:30:00,232.01,232.16,231.67,231.83,6871.0,189.5551,189.6777,189.2773,189.4081,6871.0
2020-11-05 15:35:00,231.87,232.03,231.85,231.93,8063.0,189.4407,189.5715,189.4244,189.4898,8063.0
2020-11-05 15:40:00,231.97,232.11,231.89,231.89,12206.0,189.5225,189.6368,189.4571,189.4571,12206.0
2020-11-05 15:45:00,231.88,231.89,230.96,230.98,20567.0,189.4489,189.4571,188.6973,188.7136,20567.0
2020-11-05 15:50:00,231.06,231.34,231.05,231.06,12202.0,188.779,189.0077,188.7708,188.779,12202.0
2020-11-05 15:55:00,231.04,231.07,230.28,230.61,35376.0,188.7626,188.7871,188.1417,188.4113,35376.0
2020-11-06 09:30:00,231.34,232.02,231.0,231.49,9064.0,189.0077,189.5633,188.7299,189.1303,9064.0
2020-11-06 09:35:00,232.15,233.18,232.0,233.14,5988.0,189.6695,190.511,189.547,190.4784,5988.0
2020-11-06 09:40:00,233.26,233.54,232.94,233.04,1744.0,190.5764,190.8052,190.315,190.3967,1744.0
2020-11-06 09:45:00,232.81,233.5,232.8,233.22,5406.0,190.2087,190.7725,190.2006,190.5437,5406.0
2020-11-06 09:50:00,233.16,233.95,232.72,233.88,6476.0,190.4947,191.1401,190.1352,191.0829,6476.0
2020-11-06 09:55:00,234.13,235.25,234.11,235.25,2671.0,191.2872,192.2023,191.2709,192.2023,2671.0
2020-11-06 10:00:00,235.9,236.21,235.34,236.21,3813.0,192.7333,192.9866,192.2758,192.9866,3813.0
2020-11-06 10:05:00,236.5,237.44,236.27,237.44,3218.0,193.2235,193.9915,193.0356,193.9915,3218.0
2020-11-06 10:10:00,237.35,237.67,236.95,237.58,3668.0,193.918,194.1794,193.5912,194.1059,3668.0
2020-11-06 10:15:00,237.15,237.31,236.1,236.47,6969.0,193.7546,193.8853,192.8967,193.199,6969.0
2020-11-06 10:20:00,236.28,236.38,236.12,236.24,1535.0,193.0438,193.1255,192.9131,193.0111,1535.0
2020-11-06 10:25:00,236.51,236.59,235.96,235.98,3963.0,193.2317,193.297,192.7823,192.7987,3963.0
2020-11-06 10:30:00,235.85,236.0,234.79,235.17,5409.0,192.6925,192.815,191.8264,192.1369,5409.0
2020-11-06 10:35:00,235.18,235.41,234.65,234.71,4498.0,192.1451,192.333,191.712,191.7611,4498.0
2020-11-06 10:40:00,234.66,234.85,234.54,234.69,2349.0,191.7202,191.8754,191.6222,191.7447,2349.0
2020-11-06 10:45:00,234.41,234.42,234.41,234.41,214.0,191.516,191.5241,191.516,191.516,214.0
2020-11-06 10:50:00,234.31,234.44,234.21,234.44,900.0,191.4343,191.5405,191.3526,191.5405,900.0
2020-11-06 10:55:00,234.53,234.71,233.53,233.53,931.0,191.614,191.7611,190.797,190.797,931.0
2020-11-06 11:00:00,233.6,233.61,232.82,233.17,7228.0,190.8542,190.8624,190.2169,190.5029,7228.0
2020-11-06 11:05:00,233.03,233.12,232.92,232.96,839.0,190.3885,190.462,190.2986,190.3313,839.0
2020-11-06 11:10:00,232.93,233.1,232.74,232.81,6704.0,190.3068,190.4457,190.1516,190.2087,6704.0
2020-11-06 11:15:00,232.92,233.16,232.73,233.09,3606.0,190.2986,190.4947,190.1434,190.4375,3606.0
2020-11-06 11:20:00,233.11,233.11,232.73,232.92,8925.0,190.4538,190.4538,190.1434,190.2986,8925.0
2020-11-06 11:25:00,232.92,233.13,232.83,232.97,30017.0,190.2986,190.4702,190.2251,190.3395,30017.0
2020-11-06 11:30:00,232.97,233.49,232.97,233.48,4403.0,190.3395,190.7643,190.3395,190.7561,4403.0
2020-11-06 11:35:00,233.47,234.21,233.47,233.86,3510.0,190.748,191.3526,190.748,191.0666,3510.0
2020-11-06 11:40:00,233.86,234.03,233.35,233.45,3052.0,191.0666,191.2055,190.6499,190.7316,3052.0
2020-11-06 11:45:00,233.16,233.16,232.69,232.87,2629.0,190.4947,190.4947,190.1107,190.2578,2629.0
2020-11-06 11:50:00,232.84,232.93,232.59,232.71,11612.0,190.2333,190.3068,190.029,190.127,11612.0
2020-11-06 11:55:00,232.71,232.9,232.6,232.9,7061.0,190.127,190.2823,190.0372,190.2823,7061.0
2020-11-06 12:00:00,232.78,232.84,232.66,232.66,1500.0,190.1842,190.2333,190.0862,190.0862,1500.0
2020-11-06 12:05:00,232.79,232.96,232.71,232.81,2410.0,190.1924,190.3313,190.127,190.2087,2410.0
2020-11-06 12:10:00,232.81,233.11,232.81,232.91,3200.0,190.2087,190.4538,190.2087,190.2904,3200.0
2020-11-06 12:15:00,232.87,232.91,232.69,232.71,1781.0,190.2578,190.2904,190.1107,190.127,1781.0
2020-11-06 12:20:00,232.71,232.71,232.5,232.54,3353.0,190.127,190.127,189.9555,189.9881,3353.0
2020-11-06 12:25:00,232.5,232.53,232.41,232.44,5029.0,189.9555,189.98,189.8819,189.9064,5029.0
2020-11-06 12:30:00,232.46,232.49,232.39,232.39,500.0,189.9228,189.9473,189.8656,189.8656,500.0
2020-11-06 12:35:00,232.38,232.54,232.34,232.45,4813.0,189.8574,189.9881,189.8247,189.9146,4813.0
2020-11-06 12:40:00,232.37,232.37,231.91,231.92,3415.0,189.8493,189.8493,189.4734,189.4816,3415.0
2020-11-06 12:45:00,231.94,231.94,231.67,231.75,5904.0,189.4979,189.4979,189.2773,189.3427,5904.0
2020-11-06 12:50:00,232.01,232.23,231.85,231.95,3425.0,189.5551,189.7349,189.4244,189.5061,3425.0
2020-11-06 12:55:00,231.96,232.07,231.95,232.05,1897.0,189.5143,189.6042,189.5061,189.5878,1897.0
2020-11-06 13:00:00,232.05,232.05,231.82,231.92,2646.0,189.5878,189.5878,189.3999,189.4816,2646.0
2020-11-06 13:05:00,231.87,232.16,231.86,232.11,3194.0,189.4407,189.6777,189.4326,189.6368,3194.0
2020-11-06 13:10:00,232.01,232.01,231.8,231.84,3814.0,189.5551,189.5551,189.3836,189.4162,3814.0
2020-11-06 13:15:00,231.93,232.36,231.9,232.36,2500.0,189.4898,189.8411,189.4653,189.8411,2500.0
2020-11-06 13:20:00,232.59,232.64,232.29,232.29,2246.0,190.029,190.0698,189.7839,189.7839,2246.0
2020-11-06 13:25:00,232.42,232.52,232.25,232.25,3901.0,189.8901,189.9718,189.7512,189.7512,3901.0
2020-11-06 13:30:00,232.26,232.74,232.16,232.74,3611.0,189.7594,190.1516,189.6777,190.1516,3611.0
2020-11-06 13:35:00,232.77,233.31,232.77,232.97,2759.0,190.1761,190.6172,190.1761,190.3395,2759.0
2020-11-06 13:40:00,233.24,233.34,232.94,233.12,5853.0,190.5601,190.6418,190.315,190.462,5853.0
2020-11-06 13:45:00,233.0,233.03,232.26,232.31,19740.0,190.364,190.3885,189.7594,189.8002,19740.0
2020-11-06 13:50:00,232.2,232.55,232.2,232.45,1341.0,189.7104,189.9963,189.7104,189.9146,1341.0
2020-11-06 13:55:00,232.58,232.75,232.54,232.75,2259.0,190.0208,190.1597,189.9881,190.1597,2259.0
2020-11-06 14:00:00,232.66,232.66,232.07,232.07,5129.0,190.0862,190.0862,189.6042,189.6042,5129.0
2020-11-06 14:05:00,232.15,232.36,232.15,232.36,2236.0,189.6695,189.8411,189.6695,189.8411,2236.0
2020-11-06 14:10:00,232.43,232.44,232.11,232.25,2954.0,189.8983,189.9064,189.6368,189.7512,2954.0
2020-11-06 14:15:00,232.25,232.27,232.1,232.21,2466.0,189.7512,189.7676,189.6287,189.7185,2466.0
2020-11-06 14:20:00,232.32,232.53,232.18,232.37,2811.0,189.8084,189.98,189.694,189.8493,2811.0
2020-11-06 14:25:00,232.3,232.31,231.99,231.99,2138.0,189.7921,189.8002,189.5388,189.5388,2138.0
2020-11-06 14:30:00,231.98,231.98,231.75,231.75,2000.0,189.5306,189.5306,189.3427,189.3427,2000.0
2020-11-06 14:35:00,231.75,231.75,231.23,231.23,2096.0,189.3427,189.3427,188.9179,188.9179,2096.0
2020-11-06 14:40:00,231.16,231.27,230.79,230.99,1800.0,188.8607,188.9505,188.5584,188.7218,1800.0
2020-11-06 14:45:00,230.88,230.88,230.58,230.58,4941.0,188.6319,188.6319,188.3868,188.3868,4941.0
2020-11-06 14:50:00,230.61,230.61,230.39,230.48,2533.0,188.4113,188.4113,188.2316,188.3051,2533.0
2020-11-06 14:55:00,230.47,230.47,230.09,230.1,3275.0,188.2969,188.2969,187.9865,187.9946,3275.0
2020-11-06 15:00:00,230.11,230.23,229.8,230.23,5023.0,188.0028,188.1008,187.7495,188.1008,5023.0
2020-11-06 15:05:00,230.23,230.49,230.19,230.49,4386.0,188.1008,188.3133,188.0682,188.3133,4386.0
2020-11-06 15:10:00,230.37,230.6,230.28,230.28,5254.0,188.2152,188.4031,188.1417,188.1417,5254.0
2020-11-06 15:15:00,230.25,230.5,230.12,230.49,6773.0,188.1172,188.3214,188.011,188.3133,6773.0
2020-11-06 15:20:00,230.44,230.44,229.89,229.94,3805.0,188.2724,188.2724,187.8231,187.8639,3805.0
2020-11-06 15:25:00,229.85,230.39,229.85,229.99,3669.0,187.7904,188.2316,187.7904,187.9048,3669.0
2020-11-06 15:30:00,230.1,230.34,230.01,230.01,5745.0,187.9946,188.1907,187.9211,187.9211,5745.0
2020-11-06 15:35:00,230.1,231.04,229.97,231.03,11590.0,187.9946,188.7626,187.8884,188.7545,11590.0
2020-11-06 15:40:00,231.12,231.43,231.03,231.38,4437.0,188.828,189.0813,188.7545,189.0404,4437.0
2020-11-06 15:45:00,231.38,232.29,231.37,232.22,15125.0,189.0404,189.7839,189.0322,189.7267,15125.0
2020-11-06 15:50:00,232.23,232.37,232.01,232.05,15245.0,189.7349,189.8493,189.5551,189.5878,15245.0
2020-11-06 15:55:00,231.96,231.96,231.06,231.33,27670.0,189.5143,189.5143,188.779,188.9996,27670.0
2020-11-09 09:30:00,240.74,240.74,238.0,239.71,21031.0,196.6877,196.6877,194.449,195.8461,21031.0
2020-11-09 09:35:00,239.71,240.51,237.42,237.42,21750.0,195.8461,196.4997,193.9752,193.9752,21750.0
2020-11-09 09:40:00,238.03,238.28,236.65,237.88,8352.0,194.4735,194.6778,193.3461,194.351,8352.0
2020-11-09 09:45:00,237.85,238.5,236.99,237.26,13352.0,194.3265,194.8575,193.6239,193.8444,13352.0
2020-11-09 09:50:00,237.79,237.94,235.49,235.98,10727.0,194.2775,194.4,192.3983,192.7987,10727.0
2020-11-09 09:55:00,236.02,236.63,234.19,234.2,14458.0,192.8314,193.3297,191.3362,191.3444,14458.0
2020-11-09 10:00:00,234.22,237.59,234.21,237.59,4378.0,191.3607,194.1141,191.3526,194.1141,4378.0
2020-11-09 10:05:00,237.29,237.87,236.14,236.72,10862.0,193.869,194.3428,192.9294,193.4033,10862.0
2020-11-09 10:10:00,236.52,236.71,233.1,233.52,8654.0,193.2399,193.3951,190.4457,190.7888,8654.0
2020-11-09 10:15:00,233.9,234.15,232.73,233.87,7056.0,191.0993,191.3035,190.1434,191.0748,7056.0
2020-11-09 10:20:00,233.66,233.83,231.85,232.03,6874.0,190.9032,191.0421,189.4244,189.5715,6874.0
2020-11-09 10:25:00,231.43,231.44,230.17,230.17,7563.0,189.0813,189.0894,188.0518,188.0518,7563.0
2020-11-09 10:30:00,230.04,232.39,230.04,231.77,6849.0,187.9456,189.8656,187.9456,189.359,6849.0
2020-11-09 10:35:00,232.26,232.75,231.98,232.09,6351.0,189.7594,190.1597,189.5306,189.6205,6351.0
2020-11-09 10:40:00,232.41,232.75,231.75,232.27,5015.0,189.8819,190.1597,189.3427,189.7676,5015.0
2020-11-09 10:45:00,232.05,232.48,231.56,231.95,3725.0,189.5878,189.9391,189.1875,189.5061,3725.0
2020-11-09 10:50:00,232.31,232.43,231.21,231.25,8115.0,189.8002,189.8983,188.9015,188.9342,8115.0
2020-11-09 10:55:00,231.28,231.92,230.54,231.75,4300.0,188.9587,189.4816,188.3541,189.3427,4300.0
2020-11-09 11:00:00,231.1,231.53,230.72,231.53,4296.0,188.8116,189.163,188.5012,189.163,4296.0
2020-11-09 11:05:00,231.7,231.85,230.99,231.25,4463.0,189.3019,189.4244,188.7218,188.9342,4463.0
2020-11-09 11:10:00,231.5,232.36,230.31,230.4,5550.0,189.1385,189.8411,188.1662,188.2397,5550.0
2020-11-09 11:15:00,230.22,230.32,229.25,229.57,5588.0,188.0927,188.1744,187.3002,187.5616,5588.0
2020-11-09 11:20:00,229.34,230.63,229.34,229.72,8058.0,187.3737,188.4277,187.3737,187.6842,8058.0
2020-11-09 11:25:00,229.87,230.02,228.62,229.52,8301.0,187.8067,187.9293,186.7855,187.5208,8301.0
2020-11-09 11:30:00,229.52,230.14,228.92,229.81,8422.0,187.5208,188.0273,187.0306,187.7577,8422.0
2020-11-09 11:35:00,230.0,230.15,229.39,229.56,3895.0,187.9129,188.0355,187.4146,187.5534,3895.0
2020-11-09 11:40:00,229.5,229.5,228.74,228.74,6922.0,187.5044,187.5044,186.8835,186.8835,6922.0
2020-11-09 11:45:00,228.9,229.03,228.66,228.84,3261.0,187.0142,187.1204,186.8181,186.9652,3261.0
2020-11-09 11:50:00,228.79,228.88,228.05,228.8,4939.0,186.9243,186.9979,186.3198,186.9325,4939.0
2020-11-09 11:55:00,228.39,228.62,228.39,228.62,724.0,186.5975,186.7855,186.5975,186.7855,724.0
2020-11-09 12:00:00,228.73,229.12,228.52,228.74,6064.0,186.8753,187.194,186.7038,186.8835,6064.0
2020-11-09 12:05:00,228.58,229.0,228.47,228.91,4928.0,186.7528,187.0959,186.6629,187.0224,4928.0
2020-11-09 12:10:00,228.71,228.9,228.31,228.63,5068.0,186.859,187.0142,186.5322,186.7936,5068.0
2020-11-09 12:15:00,228.67,229.07,228.47,228.77,3445.0,186.8263,187.1531,186.6629,186.908,3445.0
2020-11-09 12:20:00,228.96,229.57,228.89,229.45,4185.0,187.0632,187.5616,187.0061,187.4636,4185.0
2020-11-09 12:25:00,229.49,229.49,228.79,229.03,4838.0,187.4963,187.4963,186.9243,187.1204,4838.0
2020-11-09 12:30:00,229.06,229.6,228.91,229.56,7737.0,187.1449,187.5861,187.0224,187.5534,7737.0
2020-11-09 12:35:00,229.22,229.34,228.93,229.15,3484.0,187.2757,187.3737,187.0387,187.2185,3484.0
2020-11-09 12:40:00,229.18,229.39,228.7,228.84,5709.0,187.243,187.4146,186.8508,186.9652,5709.0
2020-11-09 12:45:00,229.03,229.26,228.65,228.7,3309.0,187.1204,187.3083,186.81,186.8508,3309.0
2020-11-09 12:50:00,228.69,228.83,228.03,228.42,6432.0,186.8426,186.957,186.3034,186.6221,6432.0
2020-11-09 12:55:00,228.19,228.46,228.05,228.13,1778.0,186.4341,186.6547,186.3198,186.3851,1778.0
2020-11-09 13:00:00,228.34,228.86,228.34,228.68,4008.0,186.5567,186.9815,186.5567,186.8345,4008.0
2020-11-09 13:05:00,228.81,229.31,228.67,228.87,4659.0,186.9407,187.3492,186.8263,186.9897,4659.0
2020-11-09 13:10:00,228.88,229.29,228.72,228.97,7684.0,186.9979,187.3329,186.8672,187.0714,7684.0
2020-11-09 13:15:00,229.03,229.87,229.03,229.87,1671.0,187.1204,187.8067,187.1204,187.8067,1671.0
2020-11-09 13:20:00,229.65,229.99,228.99,229.42,2968.0,187.627,187.9048,187.0878,187.4391,2968.0
2020-11-09 13:25:00,229.08,229.32,228.66,228.82,4542.0,187.1613,187.3574,186.8181,186.9489,4542.0
2020-11-09 13:30:00,228.84,229.16,228.7,229.16,3630.0,186.9652,187.2266,186.8508,187.2266,3630.0
2020-11-09 13:35:00,228.86,229.19,228.5,228.5,3704.0,186.9815,187.2512,186.6874,186.6874,3704.0
2020-11-09 13:40:00,228.17,228.65,228.0,228.23,10448.0,186.4178,186.81,186.2789,186.4668,10448.0
2020-11-09 13:45:00,228.1,228.63,227.54,228.05,8236.0,186.3606,186.7936,185.9031,186.3198,8236.0
2020-11-09 13:50:00,228.15,228.33,227.51,227.87,5314.0,186.4015,186.5485,185.8786,186.1727,5314.0
2020-11-09 13:55:00,227.87,229.23,227.68,228.44,27597.0,186.1727,187.2838,186.0175,186.6384,27597.0
2020-11-09 14:00:00,228.76,229.03,228.71,229.01,3283.0,186.8998,187.1204,186.859,187.1041,3283.0
2020-11-09 14:05:00,228.92,228.92,228.28,228.41,7919.0,187.0306,187.0306,186.5077,186.6139,7919.0
2020-11-09 14:10:00,228.06,228.34,227.94,228.17,4182.0,186.3279,186.5567,186.2299,186.4178,4182.0
2020-11-09 14:15:00,228.0,228.35,227.87,227.88,6248.0,186.2789,186.5649,186.1727,186.1809,6248.0
2020-11-09 14:20:00,227.75,228.29,227.75,228.1,6325.0,186.0747,186.5158,186.0747,186.3606,6325.0
2020-11-09 14:25:00,228.4,228.84,228.24,228.31,6309.0,186.6057,186.9652,186.475,186.5322,6309.0
2020-11-09 14:30:00,228.48,228.53,228.07,228.33,10597.0,186.6711,186.7119,186.3361,186.5485,10597.0
2020-11-09 14:35:00,228.46,228.54,228.09,228.35,14119.0,186.6547,186.7201,186.3524,186.5649,14119.0
2020-11-09 14:40:00,228.45,228.49,228.01,228.12,11759.0,186.6466,186.6792,186.2871,186.377,11759.0
2020-11-09 14:45:00,228.18,228.55,227.9,228.55,45485.0,186.426,186.7283,186.1972,186.7283,45485.0
2020-11-09 14:50:00,228.55,229.22,228.42,229.22,9993.0,186.7283,187.2757,186.6221,187.2757,9993.0
2020-11-09 14:55:00,229.21,229.39,228.85,229.39,3817.0,187.2675,187.4146,186.9734,187.4146,3817.0
2020-11-09 15:00:00,229.09,229.09,227.64,227.64,4155.0,187.1695,187.1695,185.9848,185.9848,4155.0
2020-11-09 15:05:00,228.04,228.23,227.34,227.64,8082.0,186.3116,186.4668,185.7397,185.9848,8082.0
2020-11-09 15:10:00,227.85,227.85,226.91,227.25,3841.0,186.1564,186.1564,185.3884,185.6662,3841.0
2020-11-09 15:15:00,227.15,228.12,227.13,227.51,8184.0,185.5844,186.377,185.5681,185.8786,8184.0
2020-11-09 15:20:00,227.21,227.21,225.99,225.99,6666.0,185.6335,185.6335,184.6367,184.6367,6666.0
2020-11-09 15:25:00,225.78,226.07,225.13,225.43,6887.0,184.4651,184.7021,183.9341,184.1792,6887.0
2020-11-09 15:30:00,225.6,226.08,224.65,224.66,10326.0,184.3181,184.7102,183.5419,183.5501,10326.0
2020-11-09 15:35:00,224.69,225.15,224.49,224.52,12792.0,183.5746,183.9504,183.4112,183.4357,12792.0
2020-11-09 15:40:00,224.53,225.28,223.55,223.74,22082.0,183.4439,184.0566,182.6432,182.7984,22082.0
2020-11-09 15:45:00,223.75,224.19,223.51,223.93,17519.0,182.8066,183.1661,182.6105,182.9537,17519.0
2020-11-09 15:50:00,223.79,224.22,221.68,221.98,53069.0,182.8393,183.1906,181.1154,181.3605,53069.0
2020-11-09 15:55:00,221.98,222.07,220.92,222.04,117815.0,181.3605,181.434,180.4945,181.4095,117815.0
2020-11-10 09:30:00,222.23,223.15,221.02,223.15,13613.0,181.5647,182.3164,180.5762,182.3164,13613.0
2020-11-10 09:35:00,223.2,224.98,223.15,224.13,9290.0,182.3572,183.8115,182.3164,183.1171,9290.0
2020-11-10 09:40:00,224.24,225.93,223.69,225.66,7166.0,183.2069,184.5877,182.7576,184.3671,7166.0
2020-11-10 09:45:00,225.7,226.5,225.68,225.83,3294.0,184.3998,185.0534,184.3834,184.506,3294.0
2020-11-10 09:50:00,225.87,226.7,224.59,226.65,3798.0,184.5387,185.2168,183.4929,185.1759,3798.0
2020-11-10 09:55:00,226.83,228.0,226.48,228.0,7713.0,185.323,186.2789,185.0371,186.2789,7713.0
2020-11-10 10:00:00,228.2,228.48,227.59,227.62,8333.0,186.4423,186.6711,185.9439,185.9684,8333.0
2020-11-10 10:05:00,227.67,228.91,227.64,228.9,6074.0,186.0093,187.0224,185.9848,187.0142,6074.0
2020-11-10 10:10:00,228.57,229.39,228.55,229.37,9763.0,186.7446,187.4146,186.7283,187.3982,9763.0
2020-11-10 10:15:00,229.07,229.41,228.64,229.37,4519.0,187.1531,187.4309,186.8018,187.3982,4519.0
2020-11-10 10:20:00,229.9,230.04,229.18,229.22,2781.0,187.8312,187.9456,187.243,187.2757,2781.0
2020-11-10 10:25:00,229.51,230.01,229.4,229.87,7943.0,187.5126,187.9211,187.4227,187.8067,7943.0
2020-11-10 10:30:00,229.87,229.97,228.71,229.54,40377.0,187.8067,187.8884,186.859,187.5371,40377.0
2020-11-10 10:35:00,229.55,231.15,229.53,231.15,8285.0,187.5453,188.8525,187.5289,188.8525,8285.0
2020-11-10 10:40:00,231.32,231.78,230.57,230.57,4122.0,188.9914,189.3672,188.3786,188.3786,4122.0
2020-11-10 10:45:00,230.54,231.37,230.3,230.66,7169.0,188.3541,189.0322,188.158,188.4522,7169.0
2020-11-10 10:50:00,231.0,231.11,230.03,230.18,6502.0,188.7299,188.8198,187.9374,188.06,6502.0
2020-11-10 10:55:00,230.37,230.95,230.23,230.71,4739.0,188.2152,188.6891,188.1008,188.493,4739.0
2020-11-10 11:00:00,230.64,230.9,229.34,229.43,6098.0,188.4358,188.6482,187.3737,187.4472,6098.0
2020-11-10 11:05:00,229.47,230.72,229.12,230.37,5132.0,187.4799,188.5012,187.194,188.2152,5132.0
2020-11-10 11:10:00,230.36,231.2,230.01,231.2,3557.0,188.2071,188.8934,187.9211,188.8934,3557.0
2020-11-10 11:15:00,230.9,231.08,230.61,230.97,4597.0,188.6482,188.7953,188.4113,188.7054,4597.0
2020-11-10 11:20:00,230.78,231.08,230.61,230.94,4278.0,188.5502,188.7953,188.4113,188.6809,4278.0
2020-11-10 11:25:00,230.94,231.49,230.63,231.23,2920.0,188.6809,189.1303,188.4277,188.9179,2920.0
2020-11-10 11:30:00,231.1,231.33,230.46,230.49,8033.0,188.8116,188.9996,188.2888,188.3133,8033.0
2020-11-10 11:35:00,230.51,230.51,228.91,228.91,8315.0,188.3296,188.3296,187.0224,187.0224,8315.0
2020-11-10 11:40:00,228.93,229.71,228.93,229.16,6627.0,187.0387,187.676,187.0387,187.2266,6627.0
2020-11-10 11:45:00,229.32,229.72,229.08,229.21,4388.0,187.3574,187.6842,187.1613,187.2675,4388.0
2020-11-10 11:50:00,229.39,229.83,229.31,229.76,4637.0,187.4146,187.774,187.3492,187.7169,4637.0
2020-11-10 11:55:00,229.73,230.49,229.73,230.37,3815.0,187.6923,188.3133,187.6923,188.2152,3815.0
2020-11-10 12:00:00,230.37,230.64,230.28,230.64,4311.0,188.2152,188.4358,188.1417,188.4358,4311.0
2020-11-10 12:05:00,230.71,230.96,230.37,230.96,2430.0,188.493,188.6973,188.2152,188.6973,2430.0
2020-11-10 12:10:00,230.95,231.1,230.82,231.03,3540.0,188.6891,188.8116,188.5829,188.7545,3540.0
2020-11-10 12:15:00,231.11,231.41,231.09,231.09,2506.0,188.8198,189.0649,188.8035,188.8035,2506.0
2020-11-10 12:20:00,230.98,231.06,230.74,231.0,8569.0,188.7136,188.779,188.5175,188.7299,8569.0
2020-11-10 12:25:00,230.95,231.66,230.95,231.37,5487.0,188.6891,189.2692,188.6891,189.0322,5487.0
2020-11-10 12:30:00,231.5,231.52,230.83,230.88,2730.0,189.1385,189.1548,188.5911,188.6319,2730.0
2020-11-10 12:35:00,230.81,231.37,230.81,231.13,9233.0,188.5747,189.0322,188.5747,188.8362,9233.0
2020-11-10 12:40:00,231.23,231.3,231.1,231.3,2836.0,188.9179,188.9751,188.8116,188.9751,2836.0
2020-11-10 12:45:00,231.36,231.55,231.09,231.15,3261.0,189.0241,189.1793,188.8035,188.8525,3261.0
2020-11-10 12:50:00,231.05,231.08,230.37,230.78,4758.0,188.7708,188.7953,188.2152,188.5502,4758.0
2020-11-10 12:55:00,230.82,230.82,230.35,230.37,2773.0,188.5829,188.5829,188.1989,188.2152,2773.0
2020-11-10 13:00:00,230.43,230.65,230.39,230.63,2749.0,188.2643,188.444,188.2316,188.4277,2749.0
2020-11-10 13:05:00,230.81,231.31,230.81,231.0,2982.0,188.5747,188.9832,188.5747,188.7299,2982.0
2020-11-10 13:10:00,230.92,231.23,230.92,231.16,3839.0,188.6646,188.9179,188.6646,188.8607,3839.0
2020-11-10 13:15:00,231.16,231.53,230.99,231.08,10237.0,188.8607,189.163,188.7218,188.7953,10237.0
2020-11-10 13:20:00,231.18,231.44,231.14,231.21,2625.0,188.877,189.0894,188.8443,188.9015,2625.0
2020-11-10 13:25:00,230.98,231.21,230.83,231.21,2484.0,188.7136,188.9015,188.5911,188.9015,2484.0
2020-11-10 13:30:00,231.26,231.27,230.73,231.01,7330.0,188.9424,188.9505,188.5094,188.7381,7330.0
2020-11-10 13:35:00,231.04,231.47,230.77,231.47,5739.0,188.7626,189.1139,188.542,189.1139,5739.0
2020-11-10 13:40:00,231.39,231.65,231.3,231.65,3532.0,189.0486,189.261,188.9751,189.261,3532.0
2020-11-10 13:45:00,231.73,232.25,231.68,232.2,3833.0,189.3264,189.7512,189.2855,189.7104,3833.0
2020-11-10 13:50:00,232.35,232.75,232.35,232.71,7598.0,189.8329,190.1597,189.8329,190.127,7598.0
2020-11-10 13:55:00,232.73,233.33,232.72,232.94,7447.0,190.1434,190.6336,190.1352,190.315,7447.0
2020-11-10 14:00:00,233.01,233.01,232.12,232.22,2666.0,190.3721,190.3721,189.645,189.7267,2666.0
2020-11-10 14:05:00,232.23,232.9,232.23,232.82,4046.0,189.7349,190.2823,189.7349,190.2169,4046.0
2020-11-10 14:10:00,232.89,232.89,232.18,232.63,3808.0,190.2741,190.2741,189.694,190.0617,3808.0
2020-11-10 14:15:00,232.57,233.07,232.55,233.07,4086.0,190.0127,190.4212,189.9963,190.4212,4086.0
2020-11-10 14:20:00,233.02,233.43,232.92,233.19,8343.0,190.3803,190.7153,190.2986,190.5192,8343.0
2020-11-10 14:25:00,233.39,233.47,232.3,232.51,14287.0,190.6826,190.748,189.7921,189.9636,14287.0
2020-11-10 14:30:00,232.66,233.21,232.64,232.64,3939.0,190.0862,190.5355,190.0698,190.0698,3939.0
2020-11-10 14:35:00,232.69,232.92,232.48,232.74,5062.0,190.1107,190.2986,189.9391,190.1516,5062.0
2020-11-10 14:40:00,232.6,233.32,232.44,232.45,10710.0,190.0372,190.6254,189.9064,189.9146,10710.0
2020-11-10 14:45:00,232.56,232.87,232.56,232.59,4159.0,190.0045,190.2578,190.0045,190.029,4159.0
2020-11-10 14:50:00,232.55,233.47,232.55,233.0,8910.0,189.9963,190.748,189.9963,190.364,8910.0
2020-11-10 14:55:00,233.32,233.46,233.0,233.0,3518.0,190.6254,190.7398,190.364,190.364,3518.0
2020-11-10 15:00:00,233.14,233.26,232.71,232.71,3158.0,190.4784,190.5764,190.127,190.127,3158.0
2020-11-10 15:05:00,232.72,232.94,232.64,232.73,5540.0,190.1352,190.315,190.0698,190.1434,5540.0
2020-11-10 15:10:00,232.83,232.92,232.65,232.92,5532.0,190.2251,190.2986,190.078,190.2986,5532.0
2020-11-10 15:15:00,232.93,233.38,232.82,233.38,6955.0,190.3068,190.6744,190.2169,190.6744,6955.0
2020-11-10 15:20:00,233.28,233.58,233.21,233.46,6826.0,190.5927,190.8378,190.5355,190.7398,6826.0
2020-11-10 15:25:00,233.5,233.64,233.06,233.43,12852.0,190.7725,190.8869,190.413,190.7153,12852.0
2020-11-10 15:30:00,233.37,233.78,233.16,233.33,6502.0,190.6663,191.0012,190.4947,190.6336,6502.0
2020-11-10 15:35:00,233.33,233.48,232.91,232.92,20397.0,190.6336,190.7561,190.2904,190.2986,20397.0
2020-11-10 15:40:00,232.94,233.91,232.94,233.8,12175.0,190.315,191.1075,190.315,191.0176,12175.0
2020-11-10 15:45:00,233.86,233.9,233.47,233.89,16358.0,191.0666,191.0993,190.748,191.0911,16358.0
2020-11-10 15:50:00,233.98,234.18,233.37,233.54,25246.0,191.1646,191.328,190.6663,190.8052,25246.0
2020-11-10 15:55:00,233.49,234.03,233.39,233.89,63292.0,190.7643,191.2055,190.6826,191.0911,63292.0
2020-11-11 09:30:00,235.35,235.35,232.32,233.7,8511.0,192.284,192.284,189.8084,190.9359,8511.0
2020-11-11 09:35:00,233.35,233.98,232.65,232.94,8963.0,190.6499,191.1646,190.078,190.315,8963.0
2020-11-11 09:40:00,232.95,234.43,232.79,234.43,10232.0,190.3231,191.5323,190.1924,191.5323,10232.0
2020-11-11 09:45:00,234.36,234.72,233.81,233.81,4605.0,191.4751,191.7692,191.0258,191.0258,4605.0
2020-11-11 09:50:00,233.47,233.82,233.4,233.47,5305.0,190.748,191.0339,190.6908,190.748,5305.0
2020-11-11 09:55:00,233.32,233.41,232.54,233.41,8334.0,190.6254,190.6989,189.9881,190.6989,8334.0
2020-11-11 10:00:00,233.33,233.41,232.8,232.93,6730.0,190.6336,190.6989,190.2006,190.3068,6730.0
2020-11-11 10:05:00,232.9,233.4,232.78,232.83,10190.0,190.2823,190.6908,190.1842,190.2251,10190.0
2020-11-11 10:10:00,232.89,233.54,232.88,233.46,11513.0,190.2741,190.8052,190.2659,190.7398,11513.0
2020-11-11 10:15:00,233.14,233.29,233.14,233.2,4155.0,190.4784,190.6009,190.4784,190.5274,4155.0
2020-11-11 10:20:00,233.2,233.63,233.18,233.46,10090.0,190.5274,190.8787,190.511,190.7398,10090.0
2020-11-11 10:25:00,233.74,234.2,233.68,233.96,2134.0,190.9686,191.3444,190.9195,191.1483,2134.0
2020-11-11 10:30:00,233.99,234.07,233.72,233.72,3679.0,191.1728,191.2382,190.9522,190.9522,3679.0
2020-11-11 10:35:00,233.97,234.11,233.5,233.75,7044.0,191.1565,191.2709,190.7725,190.9767,7044.0
2020-11-11 10:40:00,233.88,234.1,233.13,233.64,23641.0,191.0829,191.2627,190.4702,190.8869,23641.0
2020-11-11 10:45:00,233.77,234.21,233.63,233.95,9842.0,190.9931,191.3526,190.8787,191.1401,9842.0
2020-11-11 10:50:00,233.84,234.06,233.59,233.79,4601.0,191.0503,191.23,190.846,191.0094,4601.0
2020-11-11 10:55:00,233.67,233.67,233.17,233.54,2909.0,190.9114,190.9114,190.5029,190.8052,2909.0
2020-11-11 11:00:00,233.61,234.15,233.31,234.0,12887.0,190.8624,191.3035,190.6172,191.181,12887.0
2020-11-11 11:05:00,234.1,234.78,234.03,234.78,2905.0,191.2627,191.8183,191.2055,191.8183,2905.0
2020-11-11 11:10:00,234.78,235.22,234.47,235.22,7286.0,191.8183,192.1777,191.565,192.1777,7286.0
2020-11-11 11:15:00,235.21,235.21,234.87,234.95,2926.0,192.1696,192.1696,191.8918,191.9571,2926.0
2020-11-11 11:20:00,234.93,234.97,234.8,234.92,2420.0,191.9408,191.9735,191.8346,191.9326,2420.0
2020-11-11 11:25:00,234.98,235.15,234.35,235.13,13128.0,191.9817,192.1206,191.4669,192.1042,13128.0
2020-11-11 11:30:00,235.04,235.8,235.03,235.38,2100.0,192.0307,192.6516,192.0225,192.3085,2100.0
2020-11-11 11:35:00,235.33,235.44,234.86,234.95,4445.0,192.2676,192.3575,191.8836,191.9571,4445.0
2020-11-11 11:40:00,234.94,235.33,234.94,234.94,2212.0,191.949,192.2676,191.949,191.949,2212.0
2020-11-11 11:45:00,234.94,235.01,234.83,234.98,2894.0,191.949,192.0062,191.8591,191.9817,2894.0
2020-11-11 11:50:00,235.07,235.37,235.07,235.37,1958.0,192.0552,192.3003,192.0552,192.3003,1958.0
2020-11-11 11:55:00,235.38,235.96,235.23,235.96,2157.0,192.3085,192.7823,192.1859,192.7823,2157.0
2020-11-11 12:00:00,235.58,235.65,235.41,235.63,2128.0,192.4719,192.5291,192.333,192.5127,2128.0
2020-11-11 12:05:00,235.54,235.74,235.5,235.71,1547.0,192.4392,192.6026,192.4065,192.5781,1547.0
2020-11-11 12:10:00,235.84,236.0,235.6,236.0,2137.0,192.6843,192.815,192.4882,192.815,2137.0
2020-11-11 12:15:00,236.0,236.42,236.0,236.3,2700.0,192.815,193.1582,192.815,193.0601,2700.0
2020-11-11 12:20:00,236.34,236.34,235.9,235.91,3065.0,193.0928,193.0928,192.7333,192.7415,3065.0
2020-11-11 12:25:00,235.97,236.08,235.87,235.92,2916.0,192.7905,192.8804,192.7088,192.7497,2916.0
2020-11-11 12:30:00,235.99,236.12,235.99,236.05,3842.0,192.8068,192.9131,192.8068,192.8559,3842.0
2020-11-11 12:35:00,236.01,236.31,236.01,236.17,1217.0,192.8232,193.0683,192.8232,192.9539,1217.0
2020-11-11 12:40:00,236.11,236.34,236.05,236.05,1266.0,192.9049,193.0928,192.8559,192.8559,1266.0
2020-11-11 12:45:00,236.14,236.26,235.96,236.26,1922.0,192.9294,193.0274,192.7823,193.0274,1922.0
2020-11-11 12:50:00,236.34,236.64,236.29,236.6,1500.0,193.0928,193.3379,193.0519,193.3052,1500.0
2020-11-11 12:55:00,236.63,236.77,236.31,236.31,3621.0,193.3297,193.4441,193.0683,193.0683,3621.0
2020-11-11 13:00:00,236.27,236.57,236.2,236.51,3850.0,193.0356,193.2807,192.9784,193.2317,3850.0
2020-11-11 13:05:00,236.46,236.47,236.44,236.45,600.0,193.1908,193.199,193.1745,193.1827,600.0
2020-11-11 13:10:00,236.5,236.89,236.5,236.89,800.0,193.2235,193.5422,193.2235,193.5422,800.0
2020-11-11 13:15:00,236.8,236.85,236.73,236.83,824.0,193.4686,193.5095,193.4114,193.4931,824.0
2020-11-11 13:20:00,236.95,237.0,236.78,236.84,3139.0,193.5912,193.632,193.4523,193.5013,3139.0
2020-11-11 13:25:00,236.82,236.83,236.65,236.71,3448.0,193.485,193.4931,193.3461,193.3951,3448.0
2020-11-11 13:30:00,236.89,236.89,236.64,236.64,800.0,193.5422,193.5422,193.3379,193.3379,800.0
2020-11-11 13:35:00,236.67,236.72,236.58,236.58,2032.0,193.3624,193.4033,193.2889,193.2889,2032.0
2020-11-11 13:40:00,236.6,236.6,236.0,236.12,1701.0,193.3052,193.3052,192.815,192.9131,1701.0
2020-11-11 13:45:00,236.22,236.3,235.93,235.93,2018.0,192.9948,193.0601,192.7578,192.7578,2018.0
2020-11-11 13:50:00,236.07,236.19,235.88,236.07,7351.0,192.8722,192.9702,192.717,192.8722,7351.0
2020-11-11 13:55:00,235.94,236.72,235.89,236.66,24778.0,192.766,193.4033,192.7251,193.3542,24778.0
2020-11-11 14:00:00,236.5,236.89,236.46,236.75,3734.0,193.2235,193.5422,193.1908,193.4278,3734.0
2020-11-11 14:05:00,236.75,236.85,236.66,236.8,913.0,193.4278,193.5095,193.3542,193.4686,913.0
2020-11-11 14:10:00,236.84,236.84,236.24,236.44,3843.0,193.5013,193.5013,193.0111,193.1745,3843.0
2020-11-11 14:15:00,236.39,236.43,236.19,236.43,4471.0,193.1336,193.1663,192.9702,193.1663,4471.0
2020-11-11 14:20:00,236.38,236.59,236.36,236.5,4835.0,193.1255,193.297,193.1091,193.2235,4835.0
2020-11-11 14:25:00,236.56,236.71,236.47,236.56,4153.0,193.2725,193.3951,193.199,193.2725,4153.0
2020-11-11 14:30:00,236.58,236.81,236.5,236.75,1747.0,193.2889,193.4768,193.2235,193.4278,1747.0
2020-11-11 14:35:00,236.83,236.88,236.4,236.5,6714.0,193.4931,193.534,193.1418,193.2235,6714.0
2020-11-11 14:40:00,236.47,236.48,236.3,236.42,3300.0,193.199,193.2072,193.0601,193.1582,3300.0
2020-11-11 14:45:00,236.3,236.3,235.43,235.43,2441.0,193.0601,193.0601,192.3493,192.3493,2441.0
2020-11-11 14:50:00,235.51,235.64,235.42,235.53,2434.0,192.4147,192.5209,192.3411,192.431,2434.0
2020-11-11 14:55:00,235.53,235.71,235.31,235.55,3332.0,192.431,192.5781,192.2513,192.4474,3332.0
2020-11-11 15:00:00,235.64,235.68,235.47,235.68,2500.0,192.5209,192.5536,192.382,192.5536,2500.0
2020-11-11 15:05:00,235.68,235.87,235.68,235.76,1754.0,192.5536,192.7088,192.5536,192.6189,1754.0
2020-11-11 15:10:00,235.75,235.9,235.73,235.84,2792.0,192.6108,192.7333,192.5944,192.6843,2792.0
2020-11-11 15:15:00,235.89,235.97,235.61,235.65,3952.0,192.7251,192.7905,192.4964,192.5291,3952.0
2020-11-11 15:20:00,235.67,235.69,235.13,235.33,5793.0,192.5454,192.5617,192.1042,192.2676,5793.0
2020-11-11 15:25:00,235.34,235.71,235.28,235.71,7742.0,192.2758,192.5781,192.2268,192.5781,7742.0
2020-11-11 15:30:00,235.74,236.03,235.65,235.9,17162.0,192.6026,192.8395,192.5291,192.7333,17162.0
2020-11-11 15:35:00,235.91,236.0,235.72,235.83,8962.0,192.7415,192.815,192.5862,192.6761,8962.0
2020-11-11 15:40:00,235.87,236.22,235.81,236.17,3200.0,192.7088,192.9948,192.6598,192.9539,3200.0
2020-11-11 15:45:00,236.09,236.22,235.97,236.0,5832.0,192.8885,192.9948,192.7905,192.815,5832.0
2020-11-11 15:50:00,236.07,236.22,235.88,235.95,12708.0,192.8722,192.9948,192.717,192.7742,12708.0
2020-11-11 15:55:00,236.03,236.11,235.81,235.82,43409.0,192.8395,192.9049,192.6598,192.6679,43409.0
2020-11-12 09:30:00,236.65,236.65,232.41,232.41,6122.0,193.3461,193.3461,189.8819,189.8819,6122.0
2020-11-12 09:35:00,232.42,233.54,232.42,232.5,2900.0,189.8901,190.8052,189.8901,189.9555,2900.0
2020-11-12 09:40:00,232.72,233.7,232.23,233.7,2834.0,190.1352,190.9359,189.7349,190.9359,2834.0
2020-11-12 09:45:00,234.1,234.44,233.84,234.44,1919.0,191.2627,191.5405,191.0503,191.5405,1919.0
2020-11-12 09:50:00,234.32,235.35,234.29,234.95,4976.0,191.4424,192.284,191.4179,191.9571,4976.0
2020-11-12 09:55:00,234.43,235.37,234.43,235.02,3527.0,191.5323,192.3003,191.5323,192.0143,3527.0
2020-11-12 10:00:00,234.89,234.89,233.88,234.26,4258.0,191.9081,191.9081,191.0829,191.3934,4258.0
2020-11-12 10:05:00,234.21,234.89,234.2,234.84,1600.0,191.3526,191.9081,191.3444,191.8673,1600.0
2020-11-12 10:10:00,234.94,235.22,234.91,234.91,2344.0,191.949,192.1777,191.9245,191.9245,2344.0
2020-11-12 10:15:00,234.7,234.74,234.2,234.23,2935.0,191.7529,191.7856,191.3444,191.3689,2935.0
2020-11-12 10:20:00,234.17,234.35,233.25,233.25,2715.0,191.3199,191.4669,190.5682,190.5682,2715.0
2020-11-12 10:25:00,233.12,233.19,232.88,232.95,1804.0,190.462,190.5192,190.2659,190.3231,1804.0
2020-11-12 10:30:00,232.93,233.09,232.58,232.58,2102.0,190.3068,190.4375,190.0208,190.0208,2102.0
2020-11-12 10:35:00,232.81,232.9,232.33,232.34,2009.0,190.2087,190.2823,189.8166,189.8247,2009.0
2020-11-12 10:40:00,232.28,232.29,232.01,232.08,2208.0,189.7757,189.7839,189.5551,189.6123,2208.0
2020-11-12 10:45:00,231.95,232.15,231.73,231.81,6351.0,189.5061,189.6695,189.3264,189.3917,6351.0
2020-11-12 10:50:00,231.72,231.82,231.45,231.82,4588.0,189.3182,189.3999,189.0976,189.3999,4588.0
2020-11-12 10:55:00,231.92,232.19,231.81,232.19,2323.0,189.4816,189.7022,189.3917,189.7022,2323.0
2020-11-12 11:00:00,231.99,232.23,231.74,232.23,2479.0,189.5388,189.7349,189.3345,189.7349,2479.0
2020-11-12 11:05:00,232.3,232.48,231.96,232.37,1100.0,189.7921,189.9391,189.5143,189.8493,1100.0
2020-11-12 11:10:00,232.36,232.4,231.94,232.23,3304.0,189.8411,189.8738,189.4979,189.7349,3304.0
2020-11-12 11:15:00,232.14,232.16,231.83,231.92,2177.0,189.6613,189.6777,189.4081,189.4816,2177.0
2020-11-12 11:20:00,231.85,231.9,231.0,231.71,3602.0,189.4244,189.4653,188.7299,189.31,3602.0
2020-11-12 11:25:00,231.87,232.01,231.42,231.51,1909.0,189.4407,189.5551,189.0731,189.1466,1909.0
2020-11-12 11:30:00,231.57,231.57,231.04,231.57,9951.0,189.1956,189.1956,188.7626,189.1956,9951.0
2020-11-12 11:35:00,231.7,231.71,231.56,231.71,1638.0,189.3019,189.31,189.1875,189.31,1638.0
2020-11-12 11:40:00,231.62,232.02,231.62,231.99,3537.0,189.2365,189.5633,189.2365,189.5388,3537.0
2020-11-12 11:45:00,232.06,232.3,231.92,232.16,1832.0,189.596,189.7921,189.4816,189.6777,1832.0
2020-11-12 11:50:00,232.12,232.17,231.69,231.69,2885.0,189.645,189.6859,189.2937,189.2937,2885.0
2020-11-12 11:55:00,231.91,231.96,231.78,231.8,5550.0,189.4734,189.5143,189.3672,189.3836,5550.0
2020-11-12 12:00:00,231.84,231.85,231.69,231.7,651.0,189.4162,189.4244,189.2937,189.3019,651.0
2020-11-12 12:05:00,231.74,231.74,231.68,231.68,308.0,189.3345,189.3345,189.2855,189.2855,308.0
2020-11-12 12:10:00,231.58,231.58,230.87,231.28,6480.0,189.2038,189.2038,188.6237,188.9587,6480.0
2020-11-12 12:15:00,231.34,231.53,231.34,231.45,337.0,189.0077,189.163,189.0077,189.0976,337.0
2020-11-12 12:20:00,231.31,231.51,231.31,231.37,1178.0,188.9832,189.1466,188.9832,189.0322,1178.0
2020-11-12 12:25:00,231.27,231.29,230.81,230.92,2128.0,188.9505,188.9669,188.5747,188.6646,2128.0
2020-11-12 12:30:00,230.93,230.93,230.77,230.77,702.0,188.6728,188.6728,188.542,188.542,702.0
2020-11-12 12:35:00,230.81,230.89,230.46,230.64,23890.0,188.5747,188.6401,188.2888,188.4358,23890.0
2020-11-12 12:40:00,230.47,230.79,230.47,230.77,1022.0,188.2969,188.5584,188.2969,188.542,1022.0
2020-11-12 12:45:00,231.01,231.01,230.51,230.78,2897.0,188.7381,188.7381,188.3296,188.5502,2897.0
2020-11-12 12:50:00,230.5,230.5,230.13,230.49,2296.0,188.3214,188.3214,188.0191,188.3133,2296.0
2020-11-12 12:55:00,230.63,230.83,230.5,230.5,809.0,188.4277,188.5911,188.3214,188.3214,809.0
2020-11-12 13:00:00,230.51,230.6,230.23,230.23,650.0,188.3296,188.4031,188.1008,188.1008,650.0
2020-11-12 13:05:00,230.22,230.22,229.91,230.11,1167.0,188.0927,188.0927,187.8394,188.0028,1167.0
2020-11-12 13:10:00,230.18,230.19,229.75,230.02,2917.0,188.06,188.0682,187.7087,187.9293,2917.0
2020-11-12 13:15:00,229.8,229.85,229.47,229.47,1819.0,187.7495,187.7904,187.4799,187.4799,1819.0
2020-11-12 13:20:00,229.64,230.13,229.23,229.54,4249.0,187.6188,188.0191,187.2838,187.5371,4249.0
2020-11-12 13:25:00,229.56,229.67,229.34,229.4,1517.0,187.5534,187.6433,187.3737,187.4227,1517.0
2020-11-12 13:30:00,229.68,230.05,229.53,229.88,3062.0,187.6515,187.9538,187.5289,187.8149,3062.0
2020-11-12 13:35:00,229.5,229.56,229.3,229.41,1710.0,187.5044,187.5534,187.341,187.4309,1710.0
2020-11-12 13:40:00,229.05,229.34,229.05,229.15,2876.0,187.1368,187.3737,187.1368,187.2185,2876.0
2020-11-12 13:45:00,229.34,229.34,228.99,228.99,3112.0,187.3737,187.3737,187.0878,187.0878,3112.0
2020-11-12 13:50:00,228.94,229.32,228.79,229.32,5276.0,187.0469,187.3574,186.9243,187.3574,5276.0
2020-11-12 13:55:00,229.43,229.8,229.42,229.62,1800.0,187.4472,187.7495,187.4391,187.6025,1800.0
2020-11-12 14:00:00,229.82,230.06,229.76,229.79,909.0,187.7659,187.962,187.7169,187.7414,909.0
2020-11-12 14:05:00,229.67,230.06,229.56,229.8,2751.0,187.6433,187.962,187.5534,187.7495,2751.0
2020-11-12 14:10:00,229.87,229.87,229.68,229.69,1696.0,187.8067,187.8067,187.6515,187.6597,1696.0
2020-11-12 14:15:00,229.85,229.95,229.85,229.89,2245.0,187.7904,187.8721,187.7904,187.8231,2245.0
2020-11-12 14:20:00,229.96,230.2,229.88,230.2,2060.0,187.8803,188.0763,187.8149,188.0763,2060.0
2020-11-12 14:25:00,230.2,230.43,230.2,230.43,1946.0,188.0763,188.2643,188.0763,188.2643,1946.0
2020-11-12 14:30:00,230.31,230.48,230.1,230.39,3126.0,188.1662,188.3051,187.9946,188.2316,3126.0
2020-11-12 14:35:00,230.06,230.09,229.87,229.93,2300.0,187.962,187.9865,187.8067,187.8557,2300.0
2020-11-12 14:40:00,229.94,230.15,229.89,230.15,1548.0,187.8639,188.0355,187.8231,188.0355,1548.0
2020-11-12 14:45:00,230.06,230.16,229.83,230.1,5324.0,187.962,188.0437,187.774,187.9946,5324.0
2020-11-12 14:50:00,229.91,230.24,229.85,230.23,5088.0,187.8394,188.109,187.7904,188.1008,5088.0
2020-11-12 14:55:00,230.21,230.38,230.09,230.23,2916.0,188.0845,188.2234,187.9865,188.1008,2916.0
2020-11-12 15:00:00,230.16,230.34,229.73,229.74,4442.0,188.0437,188.1907,187.6923,187.7005,4442.0
2020-11-12 15:05:00,229.73,229.76,229.28,229.35,4918.0,187.6923,187.7169,187.3247,187.3819,4918.0
2020-11-12 15:10:00,229.41,229.52,229.19,229.26,4641.0,187.4309,187.5208,187.2512,187.3083,4641.0
2020-11-12 15:15:00,229.44,230.02,229.37,229.82,3313.0,187.4554,187.9293,187.3982,187.7659,3313.0
2020-11-12 15:20:00,229.74,229.99,229.74,229.9,2500.0,187.7005,187.9048,187.7005,187.8312,2500.0
2020-11-12 15:25:00,229.9,229.97,229.78,229.94,16742.0,187.8312,187.8884,187.7332,187.8639,16742.0
2020-11-12 15:30:00,229.93,230.14,229.87,230.12,10380.0,187.8557,188.0273,187.8067,188.011,10380.0
2020-11-12 15:35:00,230.17,230.73,230.07,230.71,2885.0,188.0518,188.5094,187.9701,188.493,2885.0
2020-11-12 15:40:00,230.88,230.88,230.33,230.36,6025.0,188.6319,188.6319,188.1825,188.2071,6025.0
2020-11-12 15:45:00,230.4,230.59,230.24,230.27,4948.0,188.2397,188.395,188.109,188.1335,4948.0
2020-11-12 15:50:00,230.67,231.11,230.51,231.08,10976.0,188.4603,188.8198,188.3296,188.7953,10976.0
2020-11-12 15:55:00,231.08,231.92,231.02,231.81,35632.0,188.7953,189.4816,188.7463,189.3917,35632.0
2020-11-13 09:30:00,232.7,234.36,232.02,233.97,5713.0,190.1189,191.4751,189.5633,191.1565,5713.0
2020-11-13 09:35:00,233.62,234.04,233.51,233.8,1102.0,190.8705,191.2137,190.7806,191.0176,1102.0
2020-11-13 09:40:00,234.16,234.96,234.13,234.3,6313.0,191.3117,191.9653,191.2872,191.4261,6313.0
2020-11-13 09:45:00,234.96,235.39,234.96,235.28,1300.0,191.9653,192.3166,191.9653,192.2268,1300.0
2020-11-13 09:50:00,235.36,235.36,233.89,233.92,4483.0,192.2921,192.2921,191.0911,191.1156,4483.0
2020-11-13 09:55:00,234.06,234.33,233.94,234.27,2200.0,191.23,191.4506,191.132,191.4016,2200.0
2020-11-13 10:00:00,234.16,234.19,233.77,233.94,700.0,191.3117,191.3362,190.9931,191.132,700.0
2020-11-13 10:05:00,233.91,233.91,232.51,232.51,2005.0,191.1075,191.1075,189.9636,189.9636,2005.0
2020-11-13 10:10:00,232.55,233.03,232.27,233.03,1802.0,189.9963,190.3885,189.7676,190.3885,1802.0
2020-11-13 10:15:00,233.06,233.06,232.21,232.23,3646.0,190.413,190.413,189.7185,189.7349,3646.0
2020-11-13 10:20:00,232.25,232.55,232.11,232.31,6450.0,189.7512,189.9963,189.6368,189.8002,6450.0
2020-11-13 10:25:00,232.31,232.69,232.3,232.66,2200.0,189.8002,190.1107,189.7921,190.0862,2200.0
2020-11-13 10:30:00,232.72,233.28,232.71,233.28,3124.0,190.1352,190.5927,190.127,190.5927,3124.0
2020-11-13 10:35:00,232.97,233.29,232.76,232.97,1495.0,190.3395,190.6009,190.1679,190.3395,1495.0
2020-11-13 10:40:00,232.98,232.98,232.33,232.34,686.0,190.3476,190.3476,189.8166,189.8247,686.0
2020-11-13 10:45:00,232.5,232.74,232.4,232.63,2277.0,189.9555,190.1516,189.8738,190.0617,2277.0
2020-11-13 10:50:00,232.43,232.43,232.06,232.19,5830.0,189.8983,189.8983,189.596,189.7022,5830.0
2020-11-13 10:55:00,232.34,232.71,232.31,232.4,3617.0,189.8247,190.127,189.8002,189.8738,3617.0
2020-11-13 11:00:00,232.4,232.71,232.37,232.71,1929.0,189.8738,190.127,189.8493,190.127,1929.0
2020-11-13 11:05:00,232.8,233.24,232.79,233.24,700.0,190.2006,190.5601,190.1924,190.5601,700.0
2020-11-13 11:10:00,233.44,233.44,232.98,232.98,2517.0,190.7235,190.7235,190.3476,190.3476,2517.0
2020-11-13 11:15:00,232.7,232.81,232.55,232.71,3265.0,190.1189,190.2087,189.9963,190.127,3265.0
2020-11-13 11:20:00,232.84,233.06,232.79,232.87,6344.0,190.2333,190.413,190.1924,190.2578,6344.0
2020-11-13 11:25:00,232.64,232.94,232.62,232.62,1674.0,190.0698,190.315,190.0535,190.0535,1674.0
2020-11-13 11:30:00,232.53,232.72,232.49,232.71,1210.0,189.98,190.1352,189.9473,190.127,1210.0
2020-11-13 11:35:00,232.85,232.85,231.93,232.15,11576.0,190.2414,190.2414,189.4898,189.6695,11576.0
2020-11-13 11:40:00,232.24,232.24,231.78,231.78,800.0,189.743,189.743,189.3672,189.3672,800.0
2020-11-13 11:45:00,232.01,232.4,231.89,232.4,1600.0,189.5551,189.8738,189.4571,189.8738,1600.0
2020-11-13 11:50:00,232.33,232.44,232.27,232.33,450.0,189.8166,189.9064,189.7676,189.8166,450.0
2020-11-13 11:55:00,232.38,232.44,232.26,232.44,600.0,189.8574,189.9064,189.7594,189.9064,600.0
2020-11-13 12:00:00,232.5,232.6,232.49,232.49,6521.0,189.9555,190.0372,189.9473,189.9473,6521.0
2020-11-13 12:05:00,232.51,232.51,232.27,232.38,1772.0,189.9636,189.9636,189.7676,189.8574,1772.0
2020-11-13 12:10:00,232.25,232.54,232.16,232.54,1337.0,189.7512,189.9881,189.6777,189.9881,1337.0
2020-11-13 12:15:00,232.38,232.44,232.37,232.42,410.0,189.8574,189.9064,189.8493,189.8901,410.0
2020-11-13 12:20:00,232.43,232.43,232.23,232.23,905.0,189.8983,189.8983,189.7349,189.7349,905.0
2020-11-13 12:25:00,232.16,232.16,231.87,231.87,569.0,189.6777,189.6777,189.4407,189.4407,569.0
2020-11-13 12:30:00,231.95,231.98,231.7,231.72,900.0,189.5061,189.5306,189.3019,189.3182,900.0
2020-11-13 12:35:00,231.79,231.79,231.44,231.58,3479.0,189.3754,189.3754,189.0894,189.2038,3479.0
2020-11-13 12:40:00,231.68,232.0,231.68,231.9,2818.0,189.2855,189.547,189.2855,189.4653,2818.0
2020-11-13 12:45:00,231.89,232.0,231.77,231.78,967.0,189.4571,189.547,189.359,189.3672,967.0
2020-11-13 12:50:00,231.93,232.32,231.83,232.31,1400.0,189.4898,189.8084,189.4081,189.8002,1400.0
2020-11-13 12:55:00,232.3,232.63,232.3,232.43,1100.0,189.7921,190.0617,189.7921,189.8983,1100.0
2020-11-13 13:00:00,232.41,232.41,232.12,232.19,1992.0,189.8819,189.8819,189.645,189.7022,1992.0
2020-11-13 13:05:00,232.19,232.3,232.18,232.21,1200.0,189.7022,189.7921,189.694,189.7185,1200.0
2020-11-13 13:10:00,232.2,232.4,232.07,232.07,1211.0,189.7104,189.8738,189.6042,189.6042,1211.0
2020-11-13 13:15:00,232.2,232.55,232.2,232.52,6409.0,189.7104,189.9963,189.7104,189.9718,6409.0
2020-11-13 13:20:00,232.63,232.66,232.41,232.43,1369.0,190.0617,190.0862,189.8819,189.8983,1369.0
2020-11-13 13:25:00,232.44,232.62,232.11,232.11,2625.0,189.9064,190.0535,189.6368,189.6368,2625.0
2020-11-13 13:30:00,232.24,232.25,232.07,232.12,3009.0,189.743,189.7512,189.6042,189.645,3009.0
2020-11-13 13:35:00,232.02,232.02,231.85,232.02,2701.0,189.5633,189.5633,189.4244,189.5633,2701.0
2020-11-13 13:40:00,232.14,232.3,232.07,232.07,3759.0,189.6613,189.7921,189.6042,189.6042,3759.0
2020-11-13 13:45:00,232.16,232.51,232.08,232.51,5359.0,189.6777,189.9636,189.6123,189.9636,5359.0
2020-11-13 13:50:00,232.52,232.6,231.92,231.92,4116.0,189.9718,190.0372,189.4816,189.4816,4116.0
2020-11-13 13:55:00,231.84,231.97,231.7,231.97,1530.0,189.4162,189.5225,189.3019,189.5225,1530.0
2020-11-13 14:00:00,232.05,232.4,232.05,232.4,1040.0,189.5878,189.8738,189.5878,189.8738,1040.0
2020-11-13 14:05:00,232.5,232.57,232.37,232.42,5828.0,189.9555,190.0127,189.8493,189.8901,5828.0
2020-11-13 14:10:00,232.47,232.56,232.18,232.18,11023.0,189.931,190.0045,189.694,189.694,11023.0
2020-11-13 14:15:00,232.22,232.38,232.13,232.22,4574.0,189.7267,189.8574,189.6532,189.7267,4574.0
2020-11-13 14:20:00,232.22,232.34,232.07,232.08,7821.0,189.7267,189.8247,189.6042,189.6123,7821.0
2020-11-13 14:25:00,232.06,232.15,231.99,232.09,5883.0,189.596,189.6695,189.5388,189.6205,5883.0
2020-11-13 14:30:00,232.09,232.22,231.95,232.0,6010.0,189.6205,189.7267,189.5061,189.547,6010.0
2020-11-13 14:35:00,232.0,232.16,231.86,232.01,6262.0,189.547,189.6777,189.4326,189.5551,6262.0
2020-11-13 14:40:00,232.04,232.15,231.92,231.95,7209.0,189.5796,189.6695,189.4816,189.5061,7209.0
2020-11-13 14:45:00,232.02,232.08,231.94,231.98,3125.0,189.5633,189.6123,189.4979,189.5306,3125.0
2020-11-13 14:50:00,232.0,232.14,231.93,232.14,3045.0,189.547,189.6613,189.4898,189.6613,3045.0
2020-11-13 14:55:00,232.2,232.55,232.18,232.49,3489.0,189.7104,189.9963,189.694,189.9473,3489.0
2020-11-13 15:00:00,232.55,232.57,232.26,232.52,1900.0,189.9963,190.0127,189.7594,189.9718,1900.0
2020-11-13 15:05:00,232.51,232.8,232.47,232.8,2003.0,189.9636,190.2006,189.931,190.2006,2003.0
2020-11-13 15:10:00,232.81,233.27,232.81,233.25,2987.0,190.2087,190.5846,190.2087,190.5682,2987.0
2020-11-13 15:15:00,233.25,233.33,232.98,233.19,3478.0,190.5682,190.6336,190.3476,190.5192,3478.0
2020-11-13 15:20:00,233.03,233.06,232.85,232.87,3102.0,190.3885,190.413,190.2414,190.2578,3102.0
2020-11-13 15:25:00,232.89,233.05,232.87,233.03,3600.0,190.2741,190.4048,190.2578,190.3885,3600.0
2020-11-13 15:30:00,233.01,233.42,232.96,233.42,4467.0,190.3721,190.7071,190.3313,190.7071,4467.0
2020-11-13 15:35:00,233.47,234.19,233.44,234.19,4675.0,190.748,191.3362,190.7235,191.3362,4675.0
2020-11-13 15:40:00,234.19,234.28,233.98,234.02,8338.0,191.3362,191.4097,191.1646,191.1973,8338.0
2020-11-13 15:45:00,234.05,234.32,233.75,234.27,10455.0,191.2218,191.4424,190.9767,191.4016,10455.0
2020-11-13 15:50:00,234.31,234.69,233.88,233.94,17269.0,191.4343,191.7447,191.0829,191.132,17269.0
2020-11-13 15:55:00,233.92,234.13,233.8,234.04,33523.0,191.1156,191.2872,191.0176,191.2137,33523.0
2020-11-16 09:30:00,236.82,236.82,234.1,235.27,11498.0,193.485,193.485,191.2627,192.2186,11498.0
2020-11-16 09:35:00,235.13,235.33,234.03,234.04,4600.0,192.1042,192.2676,191.2055,191.2137,4600.0
2020-11-16 09:40:00,234.03,234.39,232.44,232.44,3617.0,191.2055,191.4996,189.9064,189.9064,3617.0
2020-11-16 09:45:00,232.5,233.05,231.31,231.42,32922.0,189.9555,190.4048,188.9832,189.0731,32922.0
2020-11-16 09:50:00,231.87,232.2,230.32,230.79,6000.0,189.4407,189.7104,188.1744,188.5584,6000.0
2020-11-16 09:55:00,230.88,231.0,230.31,230.66,5900.0,188.6319,188.7299,188.1662,188.4522,5900.0
2020-11-16 10:00:00,230.88,230.88,229.97,229.98,3500.0,188.6319,188.6319,187.8884,187.8966,3500.0
2020-11-16 10:05:00,230.08,230.46,229.39,229.39,6100.0,187.9783,188.2888,187.4146,187.4146,6100.0
2020-11-16 10:10:00,229.53,229.75,229.13,229.23,4207.0,187.5289,187.7087,187.2021,187.2838,4207.0
2020-11-16 10:15:00,229.41,229.56,228.75,229.56,2300.0,187.4309,187.5534,186.8917,187.5534,2300.0
2020-11-16 10:20:00,229.57,229.98,229.19,229.2,3799.0,187.5616,187.8966,187.2512,187.2593,3799.0
2020-11-16 10:25:00,229.41,229.51,229.13,229.17,10801.0,187.4309,187.5126,187.2021,187.2348,10801.0
2020-11-16 10:30:00,229.57,230.8,229.57,230.78,1200.0,187.5616,188.5665,187.5616,188.5502,1200.0
2020-11-16 10:35:00,230.93,231.47,230.79,231.06,1626.0,188.6728,189.1139,188.5584,188.779,1626.0
2020-11-16 10:40:00,231.32,231.56,231.17,231.18,600.0,188.9914,189.1875,188.8688,188.877,600.0
2020-11-16 10:45:00,231.34,231.56,230.98,231.38,1911.0,189.0077,189.1875,188.7136,189.0404,1911.0
2020-11-16 10:50:00,231.34,231.63,231.02,231.63,1815.0,189.0077,189.2447,188.7463,189.2447,1815.0
2020-11-16 10:55:00,231.8,231.8,231.14,231.14,2366.0,189.3836,189.3836,188.8443,188.8443,2366.0
2020-11-16 11:00:00,231.08,231.3,230.98,230.99,1201.0,188.7953,188.9751,188.7136,188.7218,1201.0
2020-11-16 11:05:00,231.35,231.35,231.01,231.22,500.0,189.0159,189.0159,188.7381,188.9097,500.0
2020-11-16 11:10:00,231.4,231.4,231.06,231.23,1305.0,189.0568,189.0568,188.779,188.9179,1305.0
2020-11-16 11:15:00,231.36,231.61,231.12,231.14,4102.0,189.0241,189.2283,188.828,188.8443,4102.0
2020-11-16 11:20:00,231.17,231.33,231.17,231.18,1611.0,188.8688,188.9996,188.8688,188.877,1611.0
2020-11-16 11:25:00,231.0,231.54,230.88,231.53,3900.0,188.7299,189.1711,188.6319,189.163,3900.0
2020-11-16 11:30:00,231.38,231.38,231.38,231.38,100.0,189.0404,189.0404,189.0404,189.0404,100.0
2020-11-16 11:35:00,231.06,231.14,230.87,231.12,1537.0,188.779,188.8443,188.6237,188.828,1537.0
2020-11-16 11:40:00,231.21,231.32,231.01,231.01,1838.0,188.9015,188.9914,188.7381,188.7381,1838.0
2020-11-16 11:45:00,230.99,230.99,230.82,230.82,321.0,188.7218,188.7218,188.5829,188.5829,321.0
2020-11-16 11:50:00,230.79,230.81,230.55,230.55,407.0,188.5584,188.5747,188.3623,188.3623,407.0
2020-11-16 11:55:00,230.46,230.46,230.05,230.05,1100.0,188.2888,188.2888,187.9538,187.9538,1100.0
2020-11-16 12:00:00,230.18,230.33,230.15,230.26,1325.0,188.06,188.1825,188.0355,188.1254,1325.0
2020-11-16 12:05:00,230.12,230.17,230.0,230.0,1629.0,188.011,188.0518,187.9129,187.9129,1629.0
2020-11-16 12:10:00,229.95,230.02,229.93,229.93,700.0,187.8721,187.9293,187.8557,187.8557,700.0
2020-11-16 12:15:00,229.84,230.15,229.84,230.0,661.0,187.7822,188.0355,187.7822,187.9129,661.0
2020-11-16 12:20:00,230.17,230.23,230.17,230.18,816.0,188.0518,188.1008,188.0518,188.06,816.0
2020-11-16 12:25:00,230.17,230.17,230.17,230.17,195.0,188.0518,188.0518,188.0518,188.0518,195.0
2020-11-16 12:30:00,230.3,230.58,230.3,230.5,1051.0,188.158,188.3868,188.158,188.3214,1051.0
2020-11-16 12:35:00,230.55,230.61,230.55,230.61,300.0,188.3623,188.4113,188.3623,188.4113,300.0
2020-11-16 12:40:00,230.93,230.93,230.9,230.91,200.0,188.6728,188.6728,188.6482,188.6564,200.0
2020-11-16 12:45:00,230.96,230.96,230.56,230.56,608.0,188.6973,188.6973,188.3705,188.3705,608.0
2020-11-16 12:50:00,230.68,230.68,230.57,230.57,406.0,188.4685,188.4685,188.3786,188.3786,406.0
2020-11-16 12:55:00,230.73,231.01,230.71,230.94,1571.0,188.5094,188.7381,188.493,188.6809,1571.0
2020-11-16 13:00:00,230.74,230.79,230.47,230.47,800.0,188.5175,188.5584,188.2969,188.2969,800.0
2020-11-16 13:05:00,230.45,230.45,230.06,230.06,1990.0,188.2806,188.2806,187.962,187.962,1990.0
2020-11-16 13:10:00,230.06,230.15,229.87,229.95,4714.0,187.962,188.0355,187.8067,187.8721,4714.0
2020-11-16 13:15:00,229.89,229.95,229.79,229.83,839.0,187.8231,187.8721,187.7414,187.774,839.0
2020-11-16 13:20:00,229.75,229.75,229.53,229.54,2107.0,187.7087,187.7087,187.5289,187.5371,2107.0
2020-11-16 13:25:00,229.55,229.68,229.55,229.68,300.0,187.5453,187.6515,187.5453,187.6515,300.0
2020-11-16 13:30:00,229.7,229.88,229.63,229.88,832.0,187.6678,187.8149,187.6106,187.8149,832.0
2020-11-16 13:35:00,230.27,230.41,230.21,230.4,1332.0,188.1335,188.2479,188.0845,188.2397,1332.0
2020-11-16 13:40:00,230.38,230.38,230.38,230.38,105.0,188.2234,188.2234,188.2234,188.2234,105.0
2020-11-16 13:45:00,230.29,230.3,230.15,230.15,1009.0,188.1499,188.158,188.0355,188.0355,1009.0
2020-11-16 13:50:00,230.24,230.46,230.24,230.46,400.0,188.109,188.2888,188.109,188.2888,400.0
2020-11-16 13:55:00,230.53,230.94,230.5,230.5,3722.0,188.346,188.6809,188.3214,188.3214,3722.0
2020-11-16 14:00:00,230.49,231.09,230.49,230.57,6714.0,188.3133,188.8035,188.3133,188.3786,6714.0
2020-11-16 14:05:00,230.63,231.14,230.62,231.14,1786.0,188.4277,188.8443,188.4195,188.8443,1786.0
2020-11-16 14:10:00,231.12,231.34,231.11,231.34,884.0,188.828,189.0077,188.8198,189.0077,884.0
2020-11-16 14:15:00,231.33,231.37,231.12,231.17,1238.0,188.9996,189.0322,188.828,188.8688,1238.0
2020-11-16 14:20:00,231.4,231.6,231.24,231.58,1804.0,189.0568,189.2202,188.926,189.2038,1804.0
2020-11-16 14:25:00,231.48,231.95,231.48,231.84,1462.0,189.1221,189.5061,189.1221,189.4162,1462.0
2020-11-16 14:30:00,231.84,232.01,231.59,231.76,3344.0,189.4162,189.5551,189.212,189.3509,3344.0
2020-11-16 14:35:00,231.89,232.09,231.87,232.08,1507.0,189.4571,189.6205,189.4407,189.6123,1507.0
2020-11-16 14:40:00,232.19,232.41,232.15,232.17,1568.0,189.7022,189.8819,189.6695,189.6859,1568.0
2020-11-16 14:45:00,232.26,232.37,232.18,232.27,2226.0,189.7594,189.8493,189.694,189.7676,2226.0
2020-11-16 14:50:00,232.31,232.75,232.31,232.75,1300.0,189.8002,190.1597,189.8002,190.1597,1300.0
2020-11-16 14:55:00,232.77,232.82,232.56,232.57,812.0,190.1761,190.2169,190.0045,190.0127,812.0
2020-11-16 15:00:00,232.71,232.71,232.32,232.41,8419.0,190.127,190.127,189.8084,189.8819,8419.0
2020-11-16 15:05:00,232.33,232.37,232.18,232.37,966.0,189.8166,189.8493,189.694,189.8493,966.0
2020-11-16 15:10:00,232.42,232.69,232.36,232.46,3492.0,189.8901,190.1107,189.8411,189.9228,3492.0
2020-11-16 15:15:00,232.44,232.44,232.04,232.12,2441.0,189.9064,189.9064,189.5796,189.645,2441.0
2020-11-16 15:20:00,232.13,232.71,232.07,232.71,4395.0,189.6532,190.127,189.6042,190.127,4395.0
2020-11-16 15:25:00,232.47,232.5,232.24,232.41,815.0,189.931,189.9555,189.743,189.8819,815.0
2020-11-16 15:30:00,232.4,232.71,232.22,232.52,4146.0,189.8738,190.127,189.7267,189.9718,4146.0
2020-11-16 15:35:00,232.53,232.72,232.46,232.57,4533.0,189.98,190.1352,189.9228,190.0127,4533.0
2020-11-16 15:40:00,232.62,232.95,232.61,232.95,5739.0,190.0535,190.3231,190.0453,190.3231,5739.0
2020-11-16 15:45:00,233.06,233.2,232.85,232.96,7686.0,190.413,190.5274,190.2414,190.3313,7686.0
2020-11-16 15:50:00,232.95,233.08,232.6,232.98,13949.0,190.3231,190.4293,190.0372,190.3476,13949.0
2020-11-16 15:55:00,232.96,233.78,232.96,233.78,34925.0,190.3313,191.0012,190.3313,191.0012,34925.0
2020-11-17 09:30:00,232.73,232.73,231.54,231.54,5353.0,190.1434,190.1434,189.1711,189.1711,5353.0
2020-11-17 09:35:00,231.41,232.61,230.84,232.61,3509.0,189.0649,190.0453,188.5992,190.0453,3509.0
2020-11-17 09:40:00,232.88,233.58,232.71,233.17,1803.0,190.2659,190.8378,190.127,190.5029,1803.0
2020-11-17 09:45:00,233.09,233.65,233.08,233.65,1063.0,190.4375,190.895,190.4293,190.895,1063.0
2020-11-17 09:50:00,233.65,233.65,232.43,232.92,3718.0,190.895,190.895,189.8983,190.2986,3718.0
2020-11-17 09:55:00,232.72,233.55,232.48,233.55,3305.0,190.1352,190.8133,189.9391,190.8133,3305.0
2020-11-17 10:00:00,233.96,233.96,232.82,232.82,8021.0,191.1483,191.1483,190.2169,190.2169,8021.0
2020-11-17 10:05:00,232.61,233.05,232.5,232.74,3211.0,190.0453,190.4048,189.9555,190.1516,3211.0
2020-11-17 10:10:00,232.72,232.94,232.25,232.64,3770.0,190.1352,190.315,189.7512,190.0698,3770.0
2020-11-17 10:15:00,232.57,232.83,232.5,232.76,1300.0,190.0127,190.2251,189.9555,190.1679,1300.0
2020-11-17 10:20:00,232.85,233.22,232.85,232.94,1631.0,190.2414,190.5437,190.2414,190.315,1631.0
2020-11-17 10:25:00,232.94,233.44,232.75,233.44,3715.0,190.315,190.7235,190.1597,190.7235,3715.0
2020-11-17 10:30:00,233.51,234.15,233.34,234.02,3354.0,190.7806,191.3035,190.6418,191.1973,3354.0
2020-11-17 10:35:00,234.02,234.3,233.59,234.2,5037.0,191.1973,191.4261,190.846,191.3444,5037.0
2020-11-17 10:40:00,234.29,234.29,233.77,233.77,2031.0,191.4179,191.4179,190.9931,190.9931,2031.0
2020-11-17 10:45:00,233.93,234.22,233.83,234.21,2000.0,191.1238,191.3607,191.0421,191.3526,2000.0
2020-11-17 10:50:00,234.22,234.71,234.22,234.71,2400.0,191.3607,191.7611,191.3607,191.7611,2400.0
2020-11-17 10:55:00,234.66,234.72,234.35,234.64,3238.0,191.7202,191.7692,191.4669,191.7039,3238.0
2020-11-17 11:00:00,234.41,234.75,234.38,234.55,5701.0,191.516,191.7937,191.4915,191.6303,5701.0
2020-11-17 11:05:00,234.64,234.81,234.6,234.74,3404.0,191.7039,191.8428,191.6712,191.7856,3404.0
2020-11-17 11:10:00,234.84,234.84,234.46,234.5,6516.0,191.8673,191.8673,191.5568,191.5895,6516.0
2020-11-17 11:15:00,234.38,234.47,234.1,234.1,2866.0,191.4915,191.565,191.2627,191.2627,2866.0
2020-11-17 11:20:00,234.26,234.47,234.2,234.47,900.0,191.3934,191.565,191.3444,191.565,900.0
2020-11-17 11:25:00,234.52,235.04,234.36,235.04,4795.0,191.6058,192.0307,191.4751,192.0307,4795.0
2020-11-17 11:30:00,235.16,235.44,235.1,235.11,2265.0,192.1287,192.3575,192.0797,192.0879,2265.0
2020-11-17 11:35:00,235.04,235.27,234.62,234.62,2520.0,192.0307,192.2186,191.6875,191.6875,2520.0
2020-11-17 11:40:00,234.64,234.87,234.49,234.87,2158.0,191.7039,191.8918,191.5813,191.8918,2158.0
2020-11-17 11:45:00,234.91,234.91,234.47,234.58,2821.0,191.9245,191.9245,191.565,191.6549,2821.0
2020-11-17 11:50:00,234.58,234.58,234.39,234.51,3100.0,191.6549,191.6549,191.4996,191.5977,3100.0
2020-11-17 11:55:00,234.51,235.23,234.45,234.94,2482.0,191.5977,192.1859,191.5486,191.949,2482.0
2020-11-17 12:00:00,235.07,235.19,235.04,235.06,3251.0,192.0552,192.1532,192.0307,192.047,3251.0
2020-11-17 12:05:00,235.06,235.13,234.98,234.98,2560.0,192.047,192.1042,191.9817,191.9817,2560.0
2020-11-17 12:10:00,235.02,235.83,235.01,235.83,5712.0,192.0143,192.6761,192.0062,192.6761,5712.0
2020-11-17 12:15:00,235.61,235.79,235.56,235.56,2680.0,192.4964,192.6434,192.4555,192.4555,2680.0
2020-11-17 12:20:00,235.56,235.65,235.43,235.52,2073.0,192.4555,192.5291,192.3493,192.4228,2073.0
2020-11-17 12:25:00,235.59,235.69,235.37,235.64,3320.0,192.48,192.5617,192.3003,192.5209,3320.0
2020-11-17 12:30:00,235.6,235.87,235.6,235.77,4581.0,192.4882,192.7088,192.4882,192.6271,4581.0
2020-11-17 12:35:00,235.72,236.3,235.63,236.28,7379.0,192.5862,193.0601,192.5127,193.0438,7379.0
2020-11-17 12:40:00,236.39,236.67,236.13,236.22,3930.0,193.1336,193.3624,192.9212,192.9948,3930.0
2020-11-17 12:45:00,236.15,236.37,235.69,235.69,4029.0,192.9376,193.1173,192.5617,192.5617,4029.0
2020-11-17 12:50:00,235.63,235.72,235.37,235.59,3460.0,192.5127,192.5862,192.3003,192.48,3460.0
2020-11-17 12:55:00,235.47,235.52,235.23,235.52,2503.0,192.382,192.4228,192.1859,192.4228,2503.0
2020-11-17 13:00:00,235.45,235.58,235.25,235.25,2000.0,192.3657,192.4719,192.2023,192.2023,2000.0
2020-11-17 13:05:00,235.42,235.51,235.2,235.33,3759.0,192.3411,192.4147,192.1614,192.2676,3759.0
2020-11-17 13:10:00,235.27,235.57,235.26,235.4,5138.0,192.2186,192.4637,192.2104,192.3248,5138.0
2020-11-17 13:15:00,235.5,235.6,235.38,235.38,5386.0,192.4065,192.4882,192.3085,192.3085,5386.0
2020-11-17 13:20:00,235.24,235.32,234.91,234.91,5900.0,192.1941,192.2594,191.9245,191.9245,5900.0
2020-11-17 13:25:00,234.88,235.34,234.88,235.29,6032.0,191.9,192.2758,191.9,192.2349,6032.0
2020-11-17 13:30:00,235.29,235.43,235.27,235.38,3835.0,192.2349,192.3493,192.2186,192.3085,3835.0
2020-11-17 13:35:00,235.5,235.54,235.32,235.36,4969.0,192.4065,192.4392,192.2594,192.2921,4969.0
2020-11-17 13:40:00,235.4,235.87,235.4,235.62,3507.0,192.3248,192.7088,192.3248,192.5045,3507.0
2020-11-17 13:45:00,235.59,235.62,235.39,235.5,2408.0,192.48,192.5045,192.3166,192.4065,2408.0
2020-11-17 13:50:00,235.47,235.51,235.34,235.47,2415.0,192.382,192.4147,192.2758,192.382,2415.0
2020-11-17 13:55:00,235.45,235.72,235.4,235.72,3372.0,192.3657,192.5862,192.3248,192.5862,3372.0
2020-11-17 14:00:00,236.04,236.28,235.85,235.98,2861.0,192.8477,193.0438,192.6925,192.7987,2861.0
2020-11-17 14:05:00,235.95,235.95,235.6,235.79,4664.0,192.7742,192.7742,192.4882,192.6434,4664.0
2020-11-17 14:10:00,235.69,236.09,235.65,236.09,1121.0,192.5617,192.8885,192.5291,192.8885,1121.0
2020-11-17 14:15:00,235.85,236.04,235.83,236.02,5251.0,192.6925,192.8477,192.6761,192.8314,5251.0
2020-11-17 14:20:00,236.07,236.17,235.81,235.81,3809.0,192.8722,192.9539,192.6598,192.6598,3809.0
2020-11-17 14:25:00,235.92,235.92,235.5,235.52,3102.0,192.7497,192.7497,192.4065,192.4228,3102.0
2020-11-17 14:30:00,235.71,235.82,235.52,235.53,2901.0,192.5781,192.6679,192.4228,192.431,2901.0
2020-11-17 14:35:00,235.55,235.64,235.43,235.58,3423.0,192.4474,192.5209,192.3493,192.4719,3423.0
2020-11-17 14:40:00,235.48,235.53,235.35,235.52,1560.0,192.3902,192.431,192.284,192.4228,1560.0
2020-11-17 14:45:00,235.44,235.55,235.43,235.48,1636.0,192.3575,192.4474,192.3493,192.3902,1636.0
2020-11-17 14:50:00,235.41,235.59,235.41,235.49,2156.0,192.333,192.48,192.333,192.3983,2156.0
2020-11-17 14:55:00,235.5,235.82,235.49,235.81,2030.0,192.4065,192.6679,192.3983,192.6598,2030.0
2020-11-17 15:00:00,235.89,235.95,235.66,235.66,4703.0,192.7251,192.7742,192.5372,192.5372,4703.0
2020-11-17 15:05:00,235.73,235.77,235.53,235.53,3614.0,192.5944,192.6271,192.431,192.431,3614.0
2020-11-17 15:10:00,235.47,235.47,235.23,235.31,2857.0,192.382,192.382,192.1859,192.2513,2857.0
2020-11-17 15:15:00,235.15,235.21,235.07,235.16,3052.0,192.1206,192.1696,192.0552,192.1287,3052.0
2020-11-17 15:20:00,235.07,235.1,234.85,234.92,4651.0,192.0552,192.0797,191.8754,191.9326,4651.0
2020-11-17 15:25:00,234.99,235.33,234.98,235.03,4031.0,191.9898,192.2676,191.9817,192.0225,4031.0
2020-11-17 15:30:00,235.04,235.08,234.82,234.83,5154.0,192.0307,192.0634,191.8509,191.8591,5154.0
2020-11-17 15:35:00,234.78,235.0,234.73,235.0,8368.0,191.8183,191.998,191.7774,191.998,8368.0
2020-11-17 15:40:00,235.0,235.0,234.66,234.89,9297.0,191.998,191.998,191.7202,191.9081,9297.0
2020-11-17 15:45:00,234.86,234.91,234.4,234.58,8410.0,191.8836,191.9245,191.5078,191.6549,8410.0
2020-11-17 15:50:00,234.43,234.87,234.25,234.87,13540.0,191.5323,191.8918,191.3852,191.8918,13540.0
2020-11-17 15:55:00,234.82,234.98,234.54,234.55,38031.0,191.8509,191.9817,191.6222,191.6303,38031.0
2020-11-18 09:30:00,234.02,234.33,233.46,233.62,8037.0,191.1973,191.4506,190.7398,190.8705,8037.0
2020-11-18 09:35:00,233.48,233.72,232.05,232.45,10331.0,190.7561,190.9522,189.5878,189.9146,10331.0
2020-11-18 09:40:00,232.32,233.73,232.23,233.73,8609.0,189.8084,190.9604,189.7349,190.9604,8609.0
2020-11-18 09:45:00,233.93,234.01,233.28,233.64,25508.0,191.1238,191.1892,190.5927,190.8869,25508.0
2020-11-18 09:50:00,233.57,234.22,233.45,234.14,4694.0,190.8297,191.3607,190.7316,191.2954,4694.0
2020-11-18 09:55:00,234.05,234.16,233.51,234.05,3107.0,191.2218,191.3117,190.7806,191.2218,3107.0
2020-11-18 10:00:00,234.13,234.28,233.94,234.01,1792.0,191.2872,191.4097,191.132,191.1892,1792.0
2020-11-18 10:05:00,234.11,235.37,234.11,235.13,3332.0,191.2709,192.3003,191.2709,192.1042,3332.0
2020-11-18 10:10:00,235.23,235.57,235.16,235.17,2147.0,192.1859,192.4637,192.1287,192.1369,2147.0
2020-11-18 10:15:00,234.97,235.64,234.82,235.64,2441.0,191.9735,192.5209,191.8509,192.5209,2441.0
2020-11-18 10:20:00,235.45,236.38,235.45,236.38,3318.0,192.3657,193.1255,192.3657,193.1255,3318.0
2020-11-18 10:25:00,236.19,236.3,235.9,235.98,7500.0,192.9702,193.0601,192.7333,192.7987,7500.0
2020-11-18 10:30:00,235.8,236.31,235.73,236.31,2862.0,192.6516,193.0683,192.5944,193.0683,2862.0
2020-11-18 10:35:00,236.13,236.66,236.05,236.55,4474.0,192.9212,193.3542,192.8559,193.2644,4474.0
2020-11-18 10:40:00,236.5,236.61,236.44,236.44,1519.0,193.2235,193.3134,193.1745,193.1745,1519.0
2020-11-18 10:45:00,236.43,236.43,235.9,235.9,2350.0,193.1663,193.1663,192.7333,192.7333,2350.0
2020-11-18 10:50:00,235.99,236.16,235.61,235.88,6609.0,192.8068,192.9457,192.4964,192.717,6609.0
2020-11-18 10:55:00,235.84,235.93,235.06,235.33,7802.0,192.6843,192.7578,192.047,192.2676,7802.0
2020-11-18 11:00:00,235.24,235.7,235.23,235.68,5635.0,192.1941,192.5699,192.1859,192.5536,5635.0
2020-11-18 11:05:00,235.56,235.96,235.55,235.9,1500.0,192.4555,192.7823,192.4474,192.7333,1500.0
2020-11-18 11:10:00,235.92,235.96,235.62,235.62,3764.0,192.7497,192.7823,192.5045,192.5045,3764.0
2020-11-18 11:15:00,235.67,236.07,235.67,235.83,2755.0,192.5454,192.8722,192.5454,192.6761,2755.0
2020-11-18 11:20:00,235.83,236.07,235.69,236.07,1114.0,192.6761,192.8722,192.5617,192.8722,1114.0
2020-11-18 11:25:00,236.22,236.3,236.01,236.01,600.0,192.9948,193.0601,192.8232,192.8232,600.0
2020-11-18 11:30:00,235.9,236.08,235.7,235.81,27858.0,192.7333,192.8804,192.5699,192.6598,27858.0
2020-11-18 11:35:00,235.81,236.01,235.74,235.96,5935.0,192.6598,192.8232,192.6026,192.7823,5935.0
2020-11-18 11:40:00,235.88,235.93,235.51,235.51,9687.0,192.717,192.7578,192.4147,192.4147,9687.0
2020-11-18 11:45:00,235.39,235.64,235.33,235.52,3803.0,192.3166,192.5209,192.2676,192.4228,3803.0
2020-11-18 11:50:00,235.45,235.55,235.37,235.39,2713.0,192.3657,192.4474,192.3003,192.3166,2713.0
2020-11-18 11:55:00,235.4,235.44,234.96,235.07,3655.0,192.3248,192.3575,191.9653,192.0552,3655.0
2020-11-18 12:00:00,234.96,235.17,234.56,234.65,3316.0,191.9653,192.1369,191.6385,191.712,3316.0
2020-11-18 12:05:00,234.5,234.68,234.42,234.49,1997.0,191.5895,191.7366,191.5241,191.5813,1997.0
2020-11-18 12:10:00,234.46,234.59,234.23,234.45,1144.0,191.5568,191.663,191.3689,191.5486,1144.0
2020-11-18 12:15:00,234.43,234.55,234.29,234.33,2239.0,191.5323,191.6303,191.4179,191.4506,2239.0
2020-11-18 12:20:00,234.45,234.76,234.36,234.76,1725.0,191.5486,191.8019,191.4751,191.8019,1725.0
2020-11-18 12:25:00,234.73,234.73,234.44,234.67,2677.0,191.7774,191.7774,191.5405,191.7284,2677.0
2020-11-18 12:30:00,234.62,234.82,234.58,234.72,2627.0,191.6875,191.8509,191.6549,191.7692,2627.0
2020-11-18 12:35:00,234.61,234.71,234.17,234.18,3111.0,191.6794,191.7611,191.3199,191.328,3111.0
2020-11-18 12:40:00,234.12,234.12,233.76,233.97,1293.0,191.279,191.279,190.9849,191.1565,1293.0
2020-11-18 12:45:00,233.87,233.91,233.68,233.71,1912.0,191.0748,191.1075,190.9195,190.9441,1912.0
2020-11-18 12:50:00,233.73,233.9,233.71,233.83,2146.0,190.9604,191.0993,190.9441,191.0421,2146.0
2020-11-18 12:55:00,233.8,234.09,233.71,233.86,1823.0,191.0176,191.2545,190.9441,191.0666,1823.0
2020-11-18 13:00:00,233.93,234.02,233.76,233.81,3031.0,191.1238,191.1973,190.9849,191.0258,3031.0
2020-11-18 13:05:00,233.87,234.3,233.84,233.84,2301.0,191.0748,191.4261,191.0503,191.0503,2301.0
2020-11-18 13:10:00,233.91,233.91,233.52,233.57,3422.0,191.1075,191.1075,190.7888,190.8297,3422.0
2020-11-18 13:15:00,233.54,233.76,233.45,233.76,1312.0,190.8052,190.9849,190.7316,190.9849,1312.0
2020-11-18 13:20:00,233.76,234.04,233.76,234.04,1700.0,190.9849,191.2137,190.9849,191.2137,1700.0
2020-11-18 13:25:00,234.03,234.1,233.81,233.86,2651.0,191.2055,191.2627,191.0258,191.0666,2651.0
2020-11-18 13:30:00,233.71,233.88,233.52,233.88,7591.0,190.9441,191.0829,190.7888,191.0829,7591.0
2020-11-18 13:35:00,233.88,234.06,233.79,234.06,3267.0,191.0829,191.23,191.0094,191.23,3267.0
2020-11-18 13:40:00,233.99,233.99,233.76,233.9,9348.0,191.1728,191.1728,190.9849,191.0993,9348.0
2020-11-18 13:45:00,233.84,233.89,233.69,233.83,7593.0,191.0503,191.0911,190.9277,191.0421,7593.0
2020-11-18 13:50:00,233.78,233.8,233.11,233.12,13909.0,191.0012,191.0176,190.4538,190.462,13909.0
2020-11-18 13:55:00,233.06,233.18,232.79,233.05,4765.0,190.413,190.511,190.1924,190.4048,4765.0
2020-11-18 14:00:00,233.08,233.26,232.96,233.0,2216.0,190.4293,190.5764,190.3313,190.364,2216.0
2020-11-18 14:05:00,232.89,232.95,232.64,232.64,3040.0,190.2741,190.3231,190.0698,190.0698,3040.0
2020-11-18 14:10:00,232.62,232.66,232.29,232.51,2606.0,190.0535,190.0862,189.7839,189.9636,2606.0
2020-11-18 14:15:00,232.5,232.76,232.32,232.46,7853.0,189.9555,190.1679,189.8084,189.9228,7853.0
2020-11-18 14:20:00,232.6,232.69,232.5,232.59,2116.0,190.0372,190.1107,189.9555,190.029,2116.0
2020-11-18 14:25:00,232.58,232.79,232.49,232.73,9984.0,190.0208,190.1924,189.9473,190.1434,9984.0
2020-11-18 14:30:00,232.71,232.89,232.7,232.89,1768.0,190.127,190.2741,190.1189,190.2741,1768.0
2020-11-18 14:35:00,233.15,233.66,233.06,233.66,22761.0,190.4865,190.9032,190.413,190.9032,22761.0
2020-11-18 14:40:00,233.66,234.09,233.49,233.69,46611.0,190.9032,191.2545,190.7643,190.9277,46611.0
2020-11-18 14:45:00,233.65,233.7,233.26,233.26,4500.0,190.895,190.9359,190.5764,190.5764,4500.0
2020-11-18 14:50:00,233.24,233.32,232.87,232.88,3950.0,190.5601,190.6254,190.2578,190.2659,3950.0
2020-11-18 14:55:00,232.98,233.08,232.69,232.69,4600.0,190.3476,190.4293,190.1107,190.1107,4600.0
2020-11-18 15:00:00,232.58,232.6,232.01,232.6,4297.0,190.0208,190.0372,189.5551,190.0372,4297.0
2020-11-18 15:05:00,232.27,232.45,232.16,232.39,4700.0,189.7676,189.9146,189.6777,189.8656,4700.0
2020-11-18 15:10:00,232.39,232.97,232.38,232.89,30195.0,189.8656,190.3395,189.8574,190.2741,30195.0
2020-11-18 15:15:00,232.87,232.99,232.4,232.41,3300.0,190.2578,190.3558,189.8738,189.8819,3300.0
2020-11-18 15:20:00,232.3,232.4,232.06,232.22,15360.0,189.7921,189.8738,189.596,189.7267,15360.0
2020-11-18 15:25:00,232.15,232.21,231.73,231.74,7621.0,189.6695,189.7185,189.3264,189.3345,7621.0
2020-11-18 15:30:00,231.73,231.77,231.09,231.37,8220.0,189.3264,189.359,188.8035,189.0322,8220.0
2020-11-18 15:35:00,231.36,231.52,231.22,231.41,10297.0,189.0241,189.1548,188.9097,189.0649,10297.0
2020-11-18 15:40:00,231.46,231.47,231.01,231.06,5390.0,189.1058,189.1139,188.7381,188.779,5390.0
2020-11-18 15:45:00,231.03,231.14,230.9,230.99,32163.0,188.7545,188.8443,188.6482,188.7218,32163.0
2020-11-18 15:50:00,231.0,231.04,230.63,230.7,36599.0,188.7299,188.7626,188.4277,188.4848,36599.0
2020-11-18 15:55:00,230.71,230.8,229.79,229.96,49872.0,188.493,188.5665,187.7414,187.8803,49872.0
2020-11-19 09:30:00,229.75,230.16,227.19,228.65,11240.0,187.7087,188.0437,185.6171,186.81,11240.0
2020-11-19 09:35:00,228.62,229.07,228.33,229.02,27439.0,186.7855,187.1531,186.5485,187.1123,27439.0
2020-11-19 09:40:00,229.03,229.41,228.72,229.07,2856.0,187.1204,187.4309,186.8672,187.1531,2856.0
2020-11-19 09:45:00,229.38,230.61,229.18,230.33,1175.0,187.4064,188.4113,187.243,188.1825,1175.0
2020-11-19 09:50:00,230.32,230.63,229.75,229.75,6801.0,188.1744,188.4277,187.7087,187.7087,6801.0
2020-11-19 09:55:00,229.93,230.08,228.45,228.45,2300.0,187.8557,187.9783,186.6466,186.6466,2300.0
2020-11-19 10:00:00,228.5,228.5,227.97,228.34,700.0,186.6874,186.6874,186.2544,186.5567,700.0
2020-11-19 10:05:00,228.74,229.12,228.74,229.12,3029.0,186.8835,187.194,186.8835,187.194,3029.0
2020-11-19 10:10:00,229.21,229.21,227.54,227.54,2000.0,187.2675,187.2675,185.9031,185.9031,2000.0
2020-11-19 10:15:00,227.77,228.0,227.4,227.4,2850.0,186.091,186.2789,185.7887,185.7887,2850.0
2020-11-19 10:20:00,227.7,228.24,227.69,228.15,1023.0,186.0338,186.475,186.0256,186.4015,1023.0
2020-11-19 10:25:00,228.15,228.15,227.67,227.74,1005.0,186.4015,186.4015,186.0093,186.0665,1005.0
2020-11-19 10:30:00,227.64,227.91,227.42,227.79,2981.0,185.9848,186.2054,185.805,186.1073,2981.0
2020-11-19 10:35:00,227.99,227.99,227.32,227.67,2300.0,186.2707,186.2707,185.7233,186.0093,2300.0
2020-11-19 10:40:00,227.54,227.92,227.51,227.92,1100.0,185.9031,186.2135,185.8786,186.2135,1100.0
2020-11-19 10:45:00,228.35,228.71,228.35,228.71,800.0,186.5649,186.859,186.5649,186.859,800.0
2020-11-19 10:50:00,228.83,228.85,228.17,228.85,29927.0,186.957,186.9734,186.4178,186.9734,29927.0
2020-11-19 10:55:00,229.03,229.05,228.42,228.76,4551.0,187.1204,187.1368,186.6221,186.8998,4551.0
2020-11-19 11:00:00,228.53,228.83,228.48,228.56,1500.0,186.7119,186.957,186.6711,186.7364,1500.0
2020-11-19 11:05:00,228.27,228.81,228.22,228.65,2272.0,186.4995,186.9407,186.4587,186.81,2272.0
2020-11-19 11:10:00,228.74,228.94,228.74,228.94,300.0,186.8835,187.0469,186.8835,187.0469,300.0
2020-11-19 11:15:00,228.67,229.01,228.39,229.01,3501.0,186.8263,187.1041,186.5975,187.1041,3501.0
2020-11-19 11:20:00,229.03,229.25,228.85,228.85,3200.0,187.1204,187.3002,186.9734,186.9734,3200.0
2020-11-19 11:25:00,228.96,229.15,228.87,228.88,1800.0,187.0632,187.2185,186.9897,186.9979,1800.0
2020-11-19 11:30:00,228.72,228.88,228.28,228.59,8585.0,186.8672,186.9979,186.5077,186.7609,8585.0
2020-11-19 11:35:00,228.57,228.57,228.01,228.16,3662.0,186.7446,186.7446,186.2871,186.4096,3662.0
2020-11-19 11:40:00,228.06,228.06,227.82,227.84,905.0,186.3279,186.3279,186.1318,186.1482,905.0
2020-11-19 11:45:00,227.74,228.08,227.73,228.01,2000.0,186.0665,186.3443,186.0583,186.2871,2000.0
2020-11-19 11:50:00,228.05,228.28,228.04,228.16,2711.0,186.3198,186.5077,186.3116,186.4096,2711.0
2020-11-19 11:55:00,228.21,228.4,228.1,228.3,2600.0,186.4505,186.6057,186.3606,186.524,2600.0
2020-11-19 12:00:00,228.2,228.32,228.17,228.28,32600.0,186.4423,186.5404,186.4178,186.5077,32600.0
2020-11-19 12:05:00,228.27,228.5,228.14,228.5,1070.0,186.4995,186.6874,186.3933,186.6874,1070.0
2020-11-19 12:10:00,228.66,229.04,228.66,229.04,2025.0,186.8181,187.1286,186.8181,187.1286,2025.0
2020-11-19 12:15:00,228.94,228.95,228.64,228.64,2304.0,187.0469,187.0551,186.8018,186.8018,2304.0
2020-11-19 12:20:00,228.56,228.56,227.98,228.21,1505.0,186.7364,186.7364,186.2626,186.4505,1505.0
2020-11-19 12:25:00,228.58,228.79,228.43,228.79,1270.0,186.7528,186.9243,186.6302,186.9243,1270.0
2020-11-19 12:30:00,228.89,229.11,228.89,229.06,1400.0,187.0061,187.1858,187.0061,187.1449,1400.0
2020-11-19 12:35:00,229.18,229.2,228.91,228.91,1803.0,187.243,187.2593,187.0224,187.0224,1803.0
2020-11-19 12:40:00,228.87,228.99,228.61,228.67,700.0,186.9897,187.0878,186.7773,186.8263,700.0
2020-11-19 12:45:00,228.66,228.8,228.66,228.71,1400.0,186.8181,186.9325,186.8181,186.859,1400.0
2020-11-19 12:50:00,228.62,228.74,228.37,228.39,7313.0,186.7855,186.8835,186.5812,186.5975,7313.0
2020-11-19 12:55:00,228.37,228.5,228.15,228.15,10592.0,186.5812,186.6874,186.4015,186.4015,10592.0
2020-11-19 13:00:00,228.32,228.43,228.29,228.41,2679.0,186.5404,186.6302,186.5158,186.6139,2679.0
2020-11-19 13:05:00,228.29,228.29,228.12,228.12,1401.0,186.5158,186.5158,186.377,186.377,1401.0
2020-11-19 13:10:00,228.23,228.39,228.22,228.29,3889.0,186.4668,186.5975,186.4587,186.5158,3889.0
2020-11-19 13:15:00,228.38,228.48,228.31,228.31,2345.0,186.5894,186.6711,186.5322,186.5322,2345.0
2020-11-19 13:20:00,228.31,228.39,228.12,228.32,5188.0,186.5322,186.5975,186.377,186.5404,5188.0
2020-11-19 13:25:00,228.33,228.39,228.2,228.29,3809.0,186.5485,186.5975,186.4423,186.5158,3809.0
2020-11-19 13:30:00,228.34,228.34,228.01,228.14,2257.0,186.5567,186.5567,186.2871,186.3933,2257.0
2020-11-19 13:35:00,228.15,228.18,227.91,227.91,3100.0,186.4015,186.426,186.2054,186.2054,3100.0
2020-11-19 13:40:00,227.83,227.85,227.51,227.51,4325.0,186.14,186.1564,185.8786,185.8786,4325.0
2020-11-19 13:45:00,227.62,227.88,227.5,227.88,913.0,185.9684,186.1809,185.8704,186.1809,913.0
2020-11-19 13:50:00,228.0,228.1,227.96,228.09,1500.0,186.2789,186.3606,186.2462,186.3524,1500.0
2020-11-19 13:55:00,228.31,228.32,228.16,228.29,709.0,186.5322,186.5404,186.4096,186.5158,709.0
2020-11-19 14:00:00,228.22,228.77,228.22,228.58,4472.0,186.4587,186.908,186.4587,186.7528,4472.0
2020-11-19 14:05:00,228.6,228.73,228.41,228.47,2000.0,186.7691,186.8753,186.6139,186.6629,2000.0
2020-11-19 14:10:00,228.5,228.53,228.34,228.52,1452.0,186.6874,186.7119,186.5567,186.7038,1452.0
2020-11-19 14:15:00,228.55,228.67,228.41,228.54,1500.0,186.7283,186.8263,186.6139,186.7201,1500.0
2020-11-19 14:20:00,228.45,228.63,228.45,228.63,1200.0,186.6466,186.7936,186.6466,186.7936,1200.0
2020-11-19 14:25:00,228.62,228.69,228.54,228.59,1416.0,186.7855,186.8426,186.7201,186.7609,1416.0
2020-11-19 14:30:00,228.57,228.97,228.57,228.91,1600.0,186.7446,187.0714,186.7446,187.0224,1600.0
2020-11-19 14:35:00,229.01,229.36,228.96,229.16,37319.0,187.1041,187.39,187.0632,187.2266,37319.0
2020-11-19 14:40:00,229.17,229.83,229.17,229.54,5015.0,187.2348,187.774,187.2348,187.5371,5015.0
2020-11-19 14:45:00,229.53,229.68,229.37,229.37,2220.0,187.5289,187.6515,187.3982,187.3982,2220.0
2020-11-19 14:50:00,229.36,229.56,229.35,229.36,1427.0,187.39,187.5534,187.3819,187.39,1427.0
2020-11-19 14:55:00,229.41,229.53,229.18,229.36,2915.0,187.4309,187.5289,187.243,187.39,2915.0
2020-11-19 15:00:00,229.29,229.39,229.07,229.17,2106.0,187.3329,187.4146,187.1531,187.2348,2106.0
2020-11-19 15:05:00,229.25,229.35,229.12,229.26,3018.0,187.3002,187.3819,187.194,187.3083,3018.0
2020-11-19 15:10:00,229.19,229.54,229.14,229.54,3106.0,187.2512,187.5371,187.2103,187.5371,3106.0
2020-11-19 15:15:00,229.55,229.55,229.3,229.37,1905.0,187.5453,187.5453,187.341,187.3982,1905.0
2020-11-19 15:20:00,229.38,229.47,229.17,229.17,3765.0,187.4064,187.4799,187.2348,187.2348,3765.0
2020-11-19 15:25:00,229.2,229.21,228.93,228.93,3479.0,187.2593,187.2675,187.0387,187.0387,3479.0
2020-11-19 15:30:00,229.08,229.11,228.85,229.09,5697.0,187.1613,187.1858,186.9734,187.1695,5697.0
2020-11-19 15:35:00,229.17,229.43,229.17,229.31,5309.0,187.2348,187.4472,187.2348,187.3492,5309.0
2020-11-19 15:40:00,229.31,229.51,229.31,229.38,3928.0,187.3492,187.5126,187.3492,187.4064,3928.0
2020-11-19 15:45:00,229.34,229.38,228.94,228.94,6585.0,187.3737,187.4064,187.0469,187.0469,6585.0
2020-11-19 15:50:00,228.88,229.28,228.88,229.23,8898.0,186.9979,187.3247,186.9979,187.2838,8898.0
2020-11-19 15:55:00,229.19,229.23,228.45,228.8,48206.0,187.2512,187.2838,186.6466,186.9325,48206.0
2020-11-20 09:30:00,229.01,229.18,228.84,228.86,20055.0,187.1041,187.243,186.9652,186.9815,20055.0
2020-11-20 09:35:00,228.61,228.69,228.07,228.07,1712.0,186.7773,186.8426,186.3361,186.3361,1712.0
2020-11-20 09:40:00,228.52,228.52,228.25,228.42,400.0,186.7038,186.7038,186.4832,186.6221,400.0
2020-11-20 09:45:00,228.41,228.41,227.93,228.18,3600.0,186.6139,186.6139,186.2217,186.426,3600.0
2020-11-20 09:50:00,228.26,228.26,227.73,227.74,2126.0,186.4913,186.4913,186.0583,186.0665,2126.0
2020-11-20 09:55:00,227.56,227.59,227.21,227.25,2972.0,185.9194,185.9439,185.6335,185.6662,2972.0
2020-11-20 10:00:00,227.38,227.57,226.74,227.01,6159.0,185.7724,185.9276,185.2495,185.4701,6159.0
2020-11-20 10:05:00,226.95,226.95,226.25,226.31,2706.0,185.421,185.421,184.8491,184.8982,2706.0
2020-11-20 10:10:00,226.03,226.03,225.61,225.72,2189.0,184.6694,184.6694,184.3262,184.4161,2189.0
2020-11-20 10:15:00,225.59,226.46,225.34,226.36,6464.0,184.3099,185.0207,184.1057,184.939,6464.0
2020-11-20 10:20:00,226.51,226.57,226.01,226.01,3828.0,185.0616,185.1106,184.6531,184.6531,3828.0
2020-11-20 10:25:00,225.86,225.91,225.47,225.66,1600.0,184.5305,184.5714,184.2119,184.3671,1600.0
2020-11-20 10:30:00,225.51,225.73,225.26,225.73,2763.0,184.2445,184.4243,184.0403,184.4243,2763.0
2020-11-20 10:35:00,225.6,225.75,225.11,225.75,2615.0,184.3181,184.4406,183.9177,184.4406,2615.0
2020-11-20 10:40:00,225.82,225.82,225.33,225.43,1962.0,184.4978,184.4978,184.0975,184.1792,1962.0
2020-11-20 10:45:00,225.19,225.2,224.77,225.05,2508.0,183.9831,183.9913,183.64,183.8687,2508.0
2020-11-20 10:50:00,225.25,225.38,225.13,225.26,1075.0,184.0321,184.1383,183.9341,184.0403,1075.0
2020-11-20 10:55:00,225.41,225.75,225.26,225.47,800.0,184.1628,184.4406,184.0403,184.2119,800.0
2020-11-20 11:00:00,225.67,226.09,225.59,226.09,4049.0,184.3753,184.7184,184.3099,184.7184,4049.0
2020-11-20 11:05:00,226.21,226.22,225.86,226.12,6624.0,184.8165,184.8246,184.5305,184.7429,6624.0
2020-11-20 11:10:00,226.08,226.26,225.82,226.19,5116.0,184.7102,184.8573,184.4978,184.8001,5116.0
2020-11-20 11:15:00,226.01,226.42,226.01,226.41,3751.0,184.6531,184.988,184.6531,184.9799,3751.0
2020-11-20 11:20:00,226.51,226.63,226.42,226.5,3109.0,185.0616,185.1596,184.988,185.0534,3109.0
2020-11-20 11:25:00,226.4,226.57,226.39,226.47,4908.0,184.9717,185.1106,184.9635,185.0289,4908.0
2020-11-20 11:30:00,226.4,226.43,225.85,226.22,4840.0,184.9717,184.9962,184.5223,184.8246,4840.0
2020-11-20 11:35:00,226.14,226.21,225.91,225.92,7875.0,184.7593,184.8165,184.5714,184.5795,7875.0
2020-11-20 11:40:00,225.82,225.82,225.28,225.32,10300.0,184.4978,184.4978,184.0566,184.0893,10300.0
2020-11-20 11:45:00,225.44,225.44,224.76,224.77,7361.0,184.1874,184.1874,183.6318,183.64,7361.0
2020-11-20 11:50:00,224.77,224.9,224.27,224.3,8557.0,183.64,183.7462,183.2315,183.256,8557.0
2020-11-20 11:55:00,224.3,224.53,223.87,224.46,43427.0,183.256,183.4439,182.9046,183.3867,43427.0
2020-11-20 12:00:00,224.57,225.19,224.57,224.91,6899.0,183.4766,183.9831,183.4766,183.7543,6899.0
2020-11-20 12:05:00,224.91,224.91,224.6,224.6,2719.0,183.7543,183.7543,183.5011,183.5011,2719.0
2020-11-20 12:10:00,224.52,224.54,224.22,224.4,12666.0,183.4357,183.452,183.1906,183.3377,12666.0
2020-11-20 12:15:00,224.43,224.86,224.4,224.67,5015.0,183.3622,183.7135,183.3377,183.5583,5015.0
2020-11-20 12:20:00,224.65,224.74,224.48,224.69,12455.0,183.5419,183.6154,183.403,183.5746,12455.0
2020-11-20 12:25:00,224.91,225.0,224.73,224.93,2997.0,183.7543,183.8279,183.6073,183.7707,2997.0
2020-11-20 12:30:00,225.02,225.32,224.95,225.32,1400.0,183.8442,184.0893,183.787,184.0893,1400.0
2020-11-20 12:35:00,225.34,225.62,225.34,225.54,2008.0,184.1057,184.3344,184.1057,184.2691,2008.0
2020-11-20 12:40:00,225.64,225.9,225.54,225.9,1661.0,184.3508,184.5632,184.2691,184.5632,1661.0
2020-11-20 12:45:00,225.96,226.05,225.14,225.25,3909.0,184.6122,184.6857,183.9423,184.0321,3909.0
2020-11-20 12:50:00,225.21,225.29,225.15,225.15,1006.0,183.9994,184.0648,183.9504,183.9504,1006.0
2020-11-20 12:55:00,225.16,225.28,225.12,225.12,1501.0,183.9586,184.0566,183.9259,183.9259,1501.0
2020-11-20 13:00:00,225.09,225.27,224.81,224.99,2469.0,183.9014,184.0485,183.6726,183.8197,2469.0
2020-11-20 13:05:00,224.8,224.93,224.76,224.76,1800.0,183.6645,183.7707,183.6318,183.6318,1800.0
2020-11-20 13:10:00,224.91,225.55,224.84,225.54,1900.0,183.7543,184.2772,183.6971,184.2691,1900.0
2020-11-20 13:15:00,225.59,225.6,225.35,225.35,948.0,184.3099,184.3181,184.1138,184.1138,948.0
2020-11-20 13:20:00,225.31,225.6,225.31,225.6,529.0,184.0811,184.3181,184.0811,184.3181,529.0
2020-11-20 13:25:00,225.63,225.71,225.53,225.67,1000.0,184.3426,184.408,184.2609,184.3753,1000.0
2020-11-20 13:30:00,225.57,225.57,225.31,225.31,1389.0,184.2936,184.2936,184.0811,184.0811,1389.0
2020-11-20 13:35:00,225.45,225.78,225.45,225.5,1100.0,184.1955,184.4651,184.1955,184.2364,1100.0
2020-11-20 13:40:00,225.34,225.39,225.24,225.33,1431.0,184.1057,184.1465,184.024,184.0975,1431.0
2020-11-20 13:45:00,225.35,225.41,225.06,225.06,1582.0,184.1138,184.1628,183.8769,183.8769,1582.0
2020-11-20 13:50:00,225.06,225.1,224.79,224.8,2029.0,183.8769,183.9096,183.6563,183.6645,2029.0
2020-11-20 13:55:00,224.84,224.92,224.71,224.79,1892.0,183.6971,183.7625,183.5909,183.6563,1892.0
2020-11-20 14:00:00,224.88,225.13,224.84,224.93,3110.0,183.7298,183.9341,183.6971,183.7707,3110.0
2020-11-20 14:05:00,224.92,225.01,224.79,224.94,1310.0,183.7625,183.836,183.6563,183.7789,1310.0
2020-11-20 14:10:00,224.94,224.94,224.69,224.69,984.0,183.7789,183.7789,183.5746,183.5746,984.0
2020-11-20 14:15:00,224.74,224.78,224.62,224.62,1432.0,183.6154,183.6481,183.5174,183.5174,1432.0
2020-11-20 14:20:00,224.59,224.7,224.28,224.66,1738.0,183.4929,183.5828,183.2396,183.5501,1738.0
2020-11-20 14:25:00,224.63,224.64,224.31,224.31,2212.0,183.5256,183.5337,183.2641,183.2641,2212.0
2020-11-20 14:30:00,224.31,224.4,224.13,224.15,1514.0,183.2641,183.3377,183.1171,183.1334,1514.0
2020-11-20 14:35:00,224.4,224.71,224.32,224.47,2914.0,183.3377,183.5909,183.2723,183.3949,2914.0
2020-11-20 14:40:00,224.39,224.39,224.07,224.07,1838.0,183.3295,183.3295,183.068,183.068,1838.0
2020-11-20 14:45:00,224.17,224.17,223.9,224.09,3136.0,183.1498,183.1498,182.9292,183.0844,3136.0
2020-11-20 14:50:00,224.08,224.55,224.08,224.16,6452.0,183.0762,183.4602,183.0762,183.1416,6452.0
2020-11-20 14:55:00,224.09,224.11,223.85,223.88,3281.0,183.0844,183.1007,182.8883,182.9128,3281.0
2020-11-20 15:00:00,224.01,224.01,223.9,223.9,800.0,183.019,183.019,182.9292,182.9292,800.0
2020-11-20 15:05:00,223.87,224.07,223.7,223.7,2184.0,182.9046,183.068,182.7658,182.7658,2184.0
2020-11-20 15:10:00,223.55,223.75,223.39,223.51,2519.0,182.6432,182.8066,182.5125,182.6105,2519.0
2020-11-20 15:15:00,223.47,223.51,223.07,223.3,3832.0,182.5778,182.6105,182.251,182.4389,3832.0
2020-11-20 15:20:00,223.23,223.81,223.11,223.6,3291.0,182.3818,182.8556,182.2837,182.6841,3291.0
2020-11-20 15:25:00,223.71,223.81,223.59,223.68,4651.0,182.7739,182.8556,182.6759,182.7494,4651.0
2020-11-20 15:30:00,223.68,223.78,223.5,223.74,6515.0,182.7494,182.8311,182.6024,182.7984,6515.0
2020-11-20 15:35:00,223.74,224.37,223.73,224.26,10943.0,182.7984,183.3132,182.7903,183.2233,10943.0
2020-11-20 15:40:00,224.26,224.44,224.15,224.42,6137.0,183.2233,183.3703,183.1334,183.354,6137.0
2020-11-20 15:45:00,224.42,224.86,224.37,224.74,13044.0,183.354,183.7135,183.3132,183.6154,13044.0
2020-11-20 15:50:00,224.75,225.07,224.43,224.53,22094.0,183.6236,183.8851,183.3622,183.4439,22094.0
2020-11-20 15:55:00,224.53,224.78,223.45,223.55,140297.0,183.4439,183.6481,182.5615,182.6432,140297.0
2020-11-23 09:30:00,224.38,226.27,224.38,224.9,10218.0,183.3213,184.8655,183.3213,183.7462,10218.0
2020-11-23 09:35:00,224.56,226.15,224.45,225.93,3768.0,183.4684,184.7674,183.3785,184.5877,3768.0
2020-11-23 09:40:00,225.92,226.39,225.64,226.17,1815.0,184.5795,184.9635,184.3508,184.7838,1815.0
2020-11-23 09:45:00,226.57,226.71,225.65,226.06,4276.0,185.1106,185.225,184.3589,184.6939,4276.0
2020-11-23 09:50:00,225.85,225.85,225.5,225.76,1741.0,184.5223,184.5223,184.2364,184.4488,1741.0
2020-11-23 09:55:00,225.79,225.8,225.19,225.41,2264.0,184.4733,184.4815,183.9831,184.1628,2264.0
2020-11-23 10:00:00,225.5,226.21,225.37,225.62,4682.0,184.2364,184.8165,184.1302,184.3344,4682.0
2020-11-23 10:05:00,225.51,225.51,225.09,225.09,1689.0,184.2445,184.2445,183.9014,183.9014,1689.0
2020-11-23 10:10:00,225.09,225.68,224.64,225.6,8889.0,183.9014,184.3834,183.5337,184.3181,8889.0
2020-11-23 10:15:00,225.65,225.8,225.37,225.8,1000.0,184.3589,184.4815,184.1302,184.4815,1000.0
2020-11-23 10:20:00,225.8,226.13,225.54,225.54,9625.0,184.4815,184.7511,184.2691,184.2691,9625.0
2020-11-23 10:25:00,225.54,225.54,225.01,225.15,6365.0,184.2691,184.2691,183.836,183.9504,6365.0
2020-11-23 10:30:00,225.01,225.71,225.01,225.4,6823.0,183.836,184.408,183.836,184.1547,6823.0
2020-11-23 10:35:00,225.37,225.59,225.32,225.59,2578.0,184.1302,184.3099,184.0893,184.3099,2578.0
2020-11-23 10:40:00,225.61,226.21,225.6,225.99,8267.0,184.3262,184.8165,184.3181,184.6367,8267.0
2020-11-23 10:45:00,226.19,226.41,225.47,225.47,4414.0,184.8001,184.9799,184.2119,184.2119,4414.0
2020-11-23 10:50:00,225.52,225.54,225.47,225.54,12163.0,184.2527,184.2691,184.2119,184.2691,12163.0
2020-11-23 10:55:00,225.53,225.71,225.17,225.46,3048.0,184.2609,184.408,183.9668,184.2037,3048.0
2020-11-23 11:00:00,225.47,225.9,225.29,225.29,1913.0,184.2119,184.5632,184.0648,184.0648,1913.0
2020-11-23 11:05:00,225.36,225.38,224.8,224.8,2696.0,184.122,184.1383,183.6645,183.6645,2696.0
2020-11-23 11:10:00,224.59,224.92,224.59,224.61,2000.0,183.4929,183.7625,183.4929,183.5092,2000.0
2020-11-23 11:15:00,224.49,224.75,224.39,224.42,1471.0,183.4112,183.6236,183.3295,183.354,1471.0
2020-11-23 11:20:00,224.48,224.48,224.0,224.08,1100.0,183.403,183.403,183.0109,183.0762,1100.0
2020-11-23 11:25:00,223.96,224.34,223.68,224.16,3304.0,182.9782,183.2886,182.7494,183.1416,3304.0
2020-11-23 11:30:00,224.1,224.72,224.0,224.66,7483.0,183.0926,183.5991,183.0109,183.5501,7483.0
2020-11-23 11:35:00,224.75,225.15,223.75,223.75,16660.0,183.6236,183.9504,182.8066,182.8066,16660.0
2020-11-23 11:40:00,223.89,223.91,223.41,223.66,2950.0,182.921,182.9373,182.5288,182.7331,2950.0
2020-11-23 11:45:00,223.45,223.77,223.44,223.75,1701.0,182.5615,182.8229,182.5533,182.8066,1701.0
2020-11-23 11:50:00,223.75,223.75,223.12,223.24,1805.0,182.8066,182.8066,182.2919,182.3899,1805.0
2020-11-23 11:55:00,223.36,223.67,223.14,223.58,3031.0,182.488,182.7412,182.3082,182.6677,3031.0
2020-11-23 12:00:00,223.58,223.68,223.1,223.4,3733.0,182.6677,182.7494,182.2755,182.5207,3733.0
2020-11-23 12:05:00,223.42,223.42,223.09,223.23,2200.0,182.537,182.537,182.2674,182.3818,2200.0
2020-11-23 12:10:00,223.22,223.22,222.85,222.85,2389.0,182.3736,182.3736,182.0713,182.0713,2389.0
2020-11-23 12:15:00,222.95,223.01,222.79,222.83,4497.0,182.153,182.202,182.0223,182.055,4497.0
2020-11-23 12:20:00,222.77,222.77,222.5,222.5,1478.0,182.0059,182.0059,181.7853,181.7853,1478.0
2020-11-23 12:25:00,222.43,222.45,222.21,222.25,3145.0,181.7281,181.7445,181.5484,181.5811,3145.0
2020-11-23 12:30:00,222.33,222.81,222.21,222.8,3040.0,181.6464,182.0386,181.5484,182.0304,3040.0
2020-11-23 12:35:00,222.81,223.14,222.64,222.64,2501.0,182.0386,182.3082,181.8997,181.8997,2501.0
2020-11-23 12:40:00,222.65,222.71,222.36,222.49,3022.0,181.9079,181.9569,181.671,181.7772,3022.0
2020-11-23 12:45:00,222.59,222.88,222.59,222.61,1600.0,181.8589,182.0958,181.8589,181.8752,1600.0
2020-11-23 12:50:00,222.42,222.47,222.04,222.07,3453.0,181.72,181.7608,181.4095,181.434,3453.0
2020-11-23 12:55:00,222.01,222.62,221.99,222.33,3648.0,181.385,181.8834,181.3687,181.6464,3648.0
2020-11-23 13:00:00,222.47,222.47,222.18,222.33,2916.0,181.7608,181.7608,181.5239,181.6464,2916.0
2020-11-23 13:05:00,222.29,222.31,222.1,222.19,1800.0,181.6138,181.6301,181.4585,181.5321,1800.0
2020-11-23 13:10:00,222.29,222.33,221.89,221.89,2300.0,181.6138,181.6464,181.287,181.287,2300.0
2020-11-23 13:15:00,221.9,222.16,221.83,222.03,2383.0,181.2951,181.5076,181.2379,181.4013,2383.0
2020-11-23 13:20:00,222.07,222.19,221.91,221.91,1457.0,181.434,181.5321,181.3033,181.3033,1457.0
2020-11-23 13:25:00,221.94,222.02,221.67,221.68,3060.0,181.3278,181.3932,181.1072,181.1154,3060.0
2020-11-23 13:30:00,221.66,221.84,221.64,221.82,2718.0,181.099,181.2461,181.0827,181.2298,2718.0
2020-11-23 13:35:00,221.73,222.0,221.71,222.0,1200.0,181.1562,181.3768,181.1399,181.3768,1200.0
2020-11-23 13:40:00,221.88,221.9,221.67,221.69,1342.0,181.2788,181.2951,181.1072,181.1236,1342.0
2020-11-23 13:45:00,221.65,221.7,221.34,221.34,2734.0,181.0909,181.1317,180.8376,180.8376,2734.0
2020-11-23 13:50:00,221.44,221.59,221.33,221.33,1459.0,180.9193,181.0419,180.8294,180.8294,1459.0
2020-11-23 13:55:00,221.31,221.55,221.25,221.55,5616.0,180.8131,181.0092,180.7641,181.0092,5616.0
2020-11-23 14:00:00,221.53,221.83,221.53,221.69,2617.0,180.9928,181.2379,180.9928,181.1236,2617.0
2020-11-23 14:05:00,221.69,221.95,221.69,221.75,4309.0,181.1236,181.336,181.1236,181.1726,4309.0
2020-11-23 14:10:00,221.76,222.08,221.73,222.08,6468.0,181.1808,181.4422,181.1562,181.4422,6468.0
2020-11-23 14:15:00,222.13,222.24,221.88,221.88,3862.0,181.483,181.5729,181.2788,181.2788,3862.0
2020-11-23 14:20:00,221.93,222.05,221.93,221.98,1536.0,181.3196,181.4177,181.3196,181.3605,1536.0
2020-11-23 14:25:00,221.93,222.43,221.93,222.08,2637.0,181.3196,181.7281,181.3196,181.4422,2637.0
2020-11-23 14:30:00,222.26,222.4,222.17,222.4,419.0,181.5893,181.7036,181.5157,181.7036,419.0
2020-11-23 14:35:00,222.34,222.34,222.16,222.21,1244.0,181.6546,181.6546,181.5076,181.5484,1244.0
2020-11-23 14:40:00,222.29,222.29,222.0,222.1,1866.0,181.6138,181.6138,181.3768,181.4585,1866.0
2020-11-23 14:45:00,222.11,222.12,222.01,222.05,3883.0,181.4667,181.4749,181.385,181.4177,3883.0
2020-11-23 14:50:00,222.06,222.65,222.03,222.61,6236.0,181.4259,181.9079,181.4013,181.8752,6236.0
2020-11-23 14:55:00,222.53,222.53,222.03,222.03,5647.0,181.8098,181.8098,181.4013,181.4013,5647.0
2020-11-23 15:00:00,222.03,222.57,221.98,222.4,4272.0,181.4013,181.8425,181.3605,181.7036,4272.0
2020-11-23 15:05:00,222.43,222.52,222.34,222.37,1551.0,181.7281,181.8017,181.6546,181.6791,1551.0
2020-11-23 15:10:00,222.41,222.41,221.81,221.81,3189.0,181.7118,181.7118,181.2216,181.2216,3189.0
2020-11-23 15:15:00,221.88,221.88,221.34,221.4,19351.0,181.2788,181.2788,180.8376,180.8866,19351.0
2020-11-23 15:20:00,221.45,221.45,220.93,221.01,6822.0,180.9275,180.9275,180.5026,180.568,6822.0
2020-11-23 15:25:00,221.04,221.27,220.82,220.83,4260.0,180.5925,180.7804,180.4128,180.4209,4260.0
2020-11-23 15:30:00,220.82,220.89,220.3,220.48,9783.0,180.4128,180.4699,179.9879,180.135,9783.0
2020-11-23 15:35:00,220.53,220.61,220.3,220.31,9427.0,180.1758,180.2412,179.9879,179.9961,9427.0
2020-11-23 15:40:00,220.36,220.41,220.18,220.18,11629.0,180.0369,180.0778,179.8899,179.8899,11629.0
2020-11-23 15:45:00,220.18,220.18,219.41,219.41,18077.0,179.8899,179.8899,179.2608,179.2608,18077.0
2020-11-23 15:50:00,219.62,219.83,218.49,218.61,25840.0,179.4323,179.6039,178.5091,178.6072,25840.0
2020-11-23 15:55:00,218.77,219.38,218.31,219.13,82535.0,178.7379,179.2363,178.3621,179.032,82535.0
2020-11-24 09:30:00,219.71,220.24,219.25,220.24,10375.0,179.5059,179.9389,179.13,179.9389,10375.0
2020-11-24 09:35:00,220.45,220.45,219.8,220.01,2063.0,180.1105,180.1105,179.5794,179.751,2063.0
2020-11-24 09:40:00,220.47,221.25,220.01,220.1,4847.0,180.1268,180.7641,179.751,179.8245,4847.0
2020-11-24 09:45:00,219.85,220.15,219.23,219.26,5571.0,179.6203,179.8654,179.1137,179.1382,5571.0
2020-11-24 09:50:00,219.47,219.49,218.88,218.97,5049.0,179.3098,179.3261,178.8278,178.9013,5049.0
2020-11-24 09:55:00,218.75,219.14,218.59,218.59,5391.0,178.7215,179.0402,178.5908,178.5908,5391.0
2020-11-24 10:00:00,218.8,220.04,218.62,219.56,13478.0,178.7624,179.7755,178.6153,179.3833,13478.0
2020-11-24 10:05:00,219.48,219.48,219.07,219.07,5166.0,179.318,179.318,178.983,178.983,5166.0
2020-11-24 10:10:00,218.82,219.14,218.57,219.05,5219.0,178.7787,179.0402,178.5745,178.9666,5219.0
2020-11-24 10:15:00,218.92,218.93,217.82,217.86,2202.0,178.8604,178.8686,177.9617,177.9944,2202.0
2020-11-24 10:20:00,217.97,218.14,217.42,217.44,3621.0,178.0843,178.2232,177.6349,177.6513,3621.0
2020-11-24 10:25:00,217.67,218.32,217.23,218.32,4407.0,177.8392,178.3702,177.4797,178.3702,4407.0
2020-11-24 10:30:00,218.12,218.12,217.47,218.02,5159.0,178.2068,178.2068,177.6758,178.1251,5159.0
2020-11-24 10:35:00,218.22,219.04,218.18,218.75,24434.0,178.2885,178.9585,178.2558,178.7215,24434.0
2020-11-24 10:40:00,218.75,218.91,218.38,218.62,3522.0,178.7215,178.8523,178.4192,178.6153,3522.0
2020-11-24 10:45:00,218.67,219.25,218.47,219.14,5035.0,178.6562,179.13,178.4928,179.0402,5035.0
2020-11-24 10:50:00,219.16,219.26,218.93,219.13,8964.0,179.0565,179.1382,178.8686,179.032,8964.0
2020-11-24 10:55:00,219.13,220.38,219.13,220.38,8671.0,179.032,180.0533,179.032,180.0533,8671.0
2020-11-24 11:00:00,220.4,220.66,220.11,220.24,3437.0,180.0696,180.282,179.8327,179.9389,3437.0
2020-11-24 11:05:00,220.26,220.55,219.75,219.75,4827.0,179.9552,180.1922,179.5386,179.5386,4827.0
2020-11-24 11:10:00,219.74,220.2,219.43,220.0,5146.0,179.5304,179.9062,179.2771,179.7428,5146.0
2020-11-24 11:15:00,220.04,220.12,219.88,219.89,5450.0,179.7755,179.8408,179.6448,179.6529,5450.0
2020-11-24 11:20:00,219.92,220.69,219.88,220.62,12142.0,179.6774,180.3065,179.6448,180.2494,12142.0
2020-11-24 11:25:00,220.6,220.83,220.4,220.7,4191.0,180.233,180.4209,180.0696,180.3147,4191.0
2020-11-24 11:30:00,220.69,220.91,220.56,220.86,5684.0,180.3065,180.4863,180.2003,180.4454,5684.0
2020-11-24 11:35:00,220.81,221.09,220.49,220.59,5606.0,180.4046,180.6334,180.1431,180.2248,5606.0
2020-11-24 11:40:00,220.67,220.68,219.81,219.97,5735.0,180.2902,180.2984,179.5876,179.7183,5735.0
2020-11-24 11:45:00,220.12,220.5,219.86,220.5,2000.0,179.8408,180.1513,179.6284,180.1513,2000.0
2020-11-24 11:50:00,220.33,220.92,220.28,220.92,3675.0,180.0124,180.4945,179.9716,180.4945,3675.0
2020-11-24 11:55:00,221.0,221.21,220.72,220.75,3702.0,180.5598,180.7314,180.3311,180.3556,3702.0
2020-11-24 12:00:00,220.68,220.94,220.64,220.74,2514.0,180.2984,180.5108,180.2657,180.3474,2514.0
2020-11-24 12:05:00,220.84,221.18,220.66,220.91,4242.0,180.4291,180.7069,180.282,180.4863,4242.0
2020-11-24 12:10:00,220.87,220.93,220.71,220.76,4163.0,180.4536,180.5026,180.3229,180.3637,4163.0
2020-11-24 12:15:00,220.62,220.74,220.5,220.68,4745.0,180.2494,180.3474,180.1513,180.2984,4745.0
2020-11-24 12:20:00,220.67,220.67,220.22,220.24,2706.0,180.2902,180.2902,179.9226,179.9389,2706.0
2020-11-24 12:25:00,220.22,220.27,219.84,220.05,4386.0,179.9226,179.9634,179.6121,179.7837,4386.0
2020-11-24 12:30:00,220.07,220.23,219.96,220.23,3084.0,179.8,179.9307,179.7101,179.9307,3084.0
2020-11-24 12:35:00,220.23,220.74,220.19,220.74,4799.0,179.9307,180.3474,179.898,180.3474,4799.0
2020-11-24 12:40:00,220.67,220.93,220.42,220.46,4988.0,180.2902,180.5026,180.086,180.1186,4988.0
2020-11-24 12:45:00,220.55,220.63,220.35,220.39,3500.0,180.1922,180.2575,180.0288,180.0614,3500.0
2020-11-24 12:50:00,220.4,220.73,220.38,220.73,2425.0,180.0696,180.3392,180.0533,180.3392,2425.0
2020-11-24 12:55:00,220.64,220.89,220.51,220.78,2305.0,180.2657,180.4699,180.1595,180.3801,2305.0
2020-11-24 13:00:00,220.71,221.43,220.71,221.19,3913.0,180.3229,180.9111,180.3229,180.7151,3913.0
2020-11-24 13:05:00,221.3,221.67,221.18,221.59,5011.0,180.8049,181.1072,180.7069,181.0419,5011.0
2020-11-24 13:10:00,221.56,221.75,221.54,221.73,5959.0,181.0173,181.1726,181.001,181.1562,5959.0
2020-11-24 13:15:00,221.82,221.95,221.72,221.72,3601.0,181.2298,181.336,181.1481,181.1481,3601.0
2020-11-24 13:20:00,221.78,221.8,221.29,221.38,3514.0,181.1971,181.2134,180.7968,180.8703,3514.0
2020-11-24 13:25:00,221.29,221.31,221.07,221.17,7450.0,180.7968,180.8131,180.617,180.6987,7450.0
2020-11-24 13:30:00,221.25,221.4,221.25,221.26,1300.0,180.7641,180.8866,180.7641,180.7722,1300.0
2020-11-24 13:35:00,221.35,221.43,220.99,221.0,3955.0,180.8458,180.9111,180.5517,180.5598,3955.0
2020-11-24 13:40:00,221.06,222.07,221.0,221.42,10159.0,180.6088,181.434,180.5598,180.903,10159.0
2020-11-24 13:45:00,221.5,221.61,221.11,221.22,5078.0,180.9683,181.0582,180.6497,180.7396,5078.0
2020-11-24 13:50:00,221.22,221.38,221.03,221.03,2138.0,180.7396,180.8703,180.5843,180.5843,2138.0
2020-11-24 13:55:00,221.09,221.29,221.09,221.29,1970.0,180.6334,180.7968,180.6334,180.7968,1970.0
2020-11-24 14:00:00,221.28,221.54,221.11,221.54,2303.0,180.7886,181.001,180.6497,181.001,2303.0
2020-11-24 14:05:00,221.74,221.74,221.25,221.41,3900.0,181.1644,181.1644,180.7641,180.8948,3900.0
2020-11-24 14:10:00,221.48,221.58,221.28,221.51,4700.0,180.952,181.0337,180.7886,180.9765,4700.0
2020-11-24 14:15:00,221.43,221.44,221.12,221.19,3569.0,180.9111,180.9193,180.6579,180.7151,3569.0
2020-11-24 14:20:00,221.22,221.4,221.18,221.31,4242.0,180.7396,180.8866,180.7069,180.8131,4242.0
2020-11-24 14:25:00,221.21,221.87,221.21,221.87,2182.0,180.7314,181.2706,180.7314,181.2706,2182.0
2020-11-24 14:30:00,221.64,221.9,221.6,221.74,6201.0,181.0827,181.2951,181.05,181.1644,6201.0
2020-11-24 14:35:00,221.73,222.25,221.72,221.92,3437.0,181.1562,181.5811,181.1481,181.3115,3437.0
2020-11-24 14:40:00,221.91,222.18,221.78,222.18,3262.0,181.3033,181.5239,181.1971,181.5239,3262.0
2020-11-24 14:45:00,222.09,222.45,221.99,222.29,8162.0,181.4504,181.7445,181.3687,181.6138,8162.0
2020-11-24 14:50:00,222.37,222.41,221.8,221.86,5804.0,181.6791,181.7118,181.2134,181.2625,5804.0
2020-11-24 14:55:00,221.86,222.27,221.8,222.22,4706.0,181.2625,181.5974,181.2134,181.5566,4706.0
2020-11-24 15:00:00,222.2,222.34,221.8,222.2,11442.0,181.5402,181.6546,181.2134,181.5402,11442.0
2020-11-24 15:05:00,222.29,222.43,222.07,222.21,7538.0,181.6138,181.7281,181.434,181.5484,7538.0
2020-11-24 15:10:00,222.24,222.52,222.23,222.51,6449.0,181.5729,181.8017,181.5647,181.7935,6449.0
2020-11-24 15:15:00,222.52,222.65,222.17,222.2,10775.0,181.8017,181.9079,181.5157,181.5402,10775.0
2020-11-24 15:20:00,222.2,222.2,221.35,221.71,11538.0,181.5402,181.5402,180.8458,181.1399,11538.0
2020-11-24 15:25:00,221.75,222.34,221.67,222.3,5581.0,181.1726,181.6546,181.1072,181.6219,5581.0
2020-11-24 15:30:00,222.38,222.39,221.83,221.9,11625.0,181.6873,181.6955,181.2379,181.2951,11625.0
2020-11-24 15:35:00,221.95,222.52,221.95,222.17,12832.0,181.336,181.8017,181.336,181.5157,12832.0
2020-11-24 15:40:00,222.17,222.5,222.03,222.27,15853.0,181.5157,181.7853,181.4013,181.5974,15853.0
2020-11-24 15:45:00,222.3,222.72,222.1,222.26,21171.0,181.6219,181.9651,181.4585,181.5893,21171.0
2020-11-24 15:50:00,222.29,222.57,222.09,222.21,32039.0,181.6138,181.8425,181.4504,181.5484,32039.0
2020-11-24 15:55:00,222.23,222.44,221.76,222.07,71125.0,181.5647,181.7363,181.1808,181.434,71125.0
2020-11-25 09:30:00,222.86,222.86,221.82,222.72,9628.0,182.0795,182.0795,181.2298,181.9651,9628.0
2020-11-25 09:35:00,222.24,222.91,222.24,222.91,2320.0,181.5729,182.1203,181.5729,182.1203,2320.0
2020-11-25 09:40:00,222.47,223.74,222.46,222.85,4484.0,181.7608,182.7984,181.7527,182.0713,4484.0
2020-11-25 09:45:00,222.72,222.93,222.65,222.93,7612.0,181.9651,182.1367,181.9079,182.1367,7612.0
2020-11-25 09:50:00,223.78,223.99,223.59,223.87,2873.0,182.8311,183.0027,182.6759,182.9046,2873.0
2020-11-25 09:55:00,223.68,223.68,222.99,223.35,3616.0,182.7494,182.7494,182.1857,182.4798,3616.0
2020-11-25 10:00:00,223.54,223.54,223.27,223.34,3243.0,182.635,182.635,182.4144,182.4716,3243.0
2020-11-25 10:05:00,223.35,224.33,223.35,223.88,3568.0,182.4798,183.2805,182.4798,182.9128,3568.0
2020-11-25 10:10:00,224.03,224.25,223.79,224.25,8074.0,183.0354,183.2151,182.8393,183.2151,8074.0
2020-11-25 10:15:00,224.44,224.5,224.05,224.23,2454.0,183.3703,183.4194,183.0517,183.1988,2454.0
2020-11-25 10:20:00,224.1,224.3,223.87,224.13,3849.0,183.0926,183.256,182.9046,183.1171,3849.0
2020-11-25 10:25:00,224.11,224.19,223.76,223.91,2800.0,183.1007,183.1661,182.8148,182.9373,2800.0
2020-11-25 10:30:00,223.93,224.57,223.93,224.55,9311.0,182.9537,183.4766,182.9537,183.4602,9311.0
2020-11-25 10:35:00,224.48,224.53,223.8,223.85,9179.0,183.403,183.4439,182.8475,182.8883,9179.0
2020-11-25 10:40:00,223.94,223.94,223.06,223.25,3700.0,182.9618,182.9618,182.2429,182.3981,3700.0
2020-11-25 10:45:00,223.1,223.1,222.63,222.64,5523.0,182.2755,182.2755,181.8916,181.8997,5523.0
2020-11-25 10:50:00,222.71,223.0,222.49,222.92,5140.0,181.9569,182.1938,181.7772,182.1285,5140.0
2020-11-25 10:55:00,222.81,222.86,222.54,222.73,24123.0,182.0386,182.0795,181.818,181.9733,24123.0
2020-11-25 11:00:00,222.61,222.61,222.25,222.43,2491.0,181.8752,181.8752,181.5811,181.7281,2491.0
2020-11-25 11:05:00,222.44,222.55,222.37,222.46,1956.0,181.7363,181.8262,181.6791,181.7527,1956.0
2020-11-25 11:10:00,222.43,222.55,222.12,222.22,3400.0,181.7281,181.8262,181.4749,181.5566,3400.0
2020-11-25 11:15:00,222.32,222.33,222.21,222.33,1855.0,181.6383,181.6464,181.5484,181.6464,1855.0
2020-11-25 11:20:00,222.36,222.65,222.36,222.59,1913.0,181.671,181.9079,181.671,181.8589,1913.0
2020-11-25 11:25:00,222.53,223.06,222.47,222.47,15042.0,181.8098,182.2429,181.7608,181.7608,15042.0
2020-11-25 11:30:00,222.32,222.79,222.23,222.79,3803.0,181.6383,182.0223,181.5647,182.0223,3803.0
2020-11-25 11:35:00,222.65,222.89,222.58,222.75,4167.0,181.9079,182.104,181.8507,181.9896,4167.0
2020-11-25 11:40:00,222.84,223.11,222.84,223.01,3625.0,182.0631,182.2837,182.0631,182.202,3625.0
2020-11-25 11:45:00,222.91,222.94,222.66,222.8,2754.0,182.1203,182.1448,181.9161,182.0304,2754.0
2020-11-25 11:50:00,222.81,223.04,222.81,222.97,1602.0,182.0386,182.2265,182.0386,182.1693,1602.0
2020-11-25 11:55:00,222.92,222.95,222.8,222.93,1890.0,182.1285,182.153,182.0304,182.1367,1890.0
2020-11-25 12:00:00,222.98,223.41,222.97,223.37,4889.0,182.1775,182.5288,182.1693,182.4961,4889.0
2020-11-25 12:05:00,223.34,223.35,223.09,223.17,3271.0,182.4716,182.4798,182.2674,182.3327,3271.0
2020-11-25 12:10:00,223.3,223.45,223.13,223.15,936.0,182.4389,182.5615,182.3001,182.3164,936.0
2020-11-25 12:15:00,223.08,223.29,223.07,223.15,2782.0,182.2592,182.4308,182.251,182.3164,2782.0
2020-11-25 12:20:00,223.15,223.15,222.95,222.96,3260.0,182.3164,182.3164,182.153,182.1612,3260.0
2020-11-25 12:25:00,222.76,222.95,222.76,222.95,2838.0,181.9978,182.153,181.9978,182.153,2838.0
2020-11-25 12:30:00,223.09,223.27,223.09,223.15,1200.0,182.2674,182.4144,182.2674,182.3164,1200.0
2020-11-25 12:35:00,223.31,223.31,223.2,223.2,1506.0,182.4471,182.4471,182.3572,182.3572,1506.0
2020-11-25 12:40:00,223.16,223.28,223.07,223.15,3084.0,182.3246,182.4226,182.251,182.3164,3084.0
2020-11-25 12:45:00,223.3,223.37,223.24,223.24,800.0,182.4389,182.4961,182.3899,182.3899,800.0
2020-11-25 12:50:00,223.28,223.36,223.22,223.22,1634.0,182.4226,182.488,182.3736,182.3736,1634.0
2020-11-25 12:55:00,223.15,223.28,223.07,223.28,1506.0,182.3164,182.4226,182.251,182.4226,1506.0
2020-11-25 13:00:00,223.37,223.43,223.36,223.42,855.0,182.4961,182.5452,182.488,182.537,855.0
2020-11-25 13:05:00,223.36,223.42,223.29,223.3,1663.0,182.488,182.537,182.4308,182.4389,1663.0
2020-11-25 13:10:00,223.37,223.37,223.14,223.15,830.0,182.4961,182.4961,182.3082,182.3164,830.0
2020-11-25 13:15:00,223.21,223.33,223.16,223.28,1190.0,182.3654,182.4635,182.3246,182.4226,1190.0
2020-11-25 13:20:00,223.27,223.27,223.22,223.22,700.0,182.4144,182.4144,182.3736,182.3736,700.0
2020-11-25 13:25:00,223.22,223.31,223.14,223.14,2626.0,182.3736,182.4471,182.3082,182.3082,2626.0
2020-11-25 13:30:00,223.15,223.66,223.15,223.62,2221.0,182.3164,182.7331,182.3164,182.7004,2221.0
2020-11-25 13:35:00,223.55,223.55,223.21,223.32,2370.0,182.6432,182.6432,182.3654,182.4553,2370.0
2020-11-25 13:40:00,223.22,223.24,223.04,223.19,1762.0,182.3736,182.3899,182.2265,182.3491,1762.0
2020-11-25 13:45:00,223.25,223.28,223.16,223.28,776.0,182.3981,182.4226,182.3246,182.4226,776.0
2020-11-25 13:50:00,223.35,223.56,223.35,223.56,1481.0,182.4798,182.6514,182.4798,182.6514,1481.0
2020-11-25 13:55:00,223.62,223.64,223.48,223.49,1861.0,182.7004,182.7167,182.586,182.5942,1861.0
2020-11-25 14:00:00,223.53,223.58,223.45,223.52,3487.0,182.6269,182.6677,182.5615,182.6187,3487.0
2020-11-25 14:05:00,223.6,223.66,223.53,223.64,2000.0,182.6841,182.7331,182.6269,182.7167,2000.0
2020-11-25 14:10:00,223.69,223.69,223.49,223.52,2103.0,182.7576,182.7576,182.5942,182.6187,2103.0
2020-11-25 14:15:00,223.5,223.6,223.49,223.55,3020.0,182.6024,182.6841,182.5942,182.6432,3020.0
2020-11-25 14:20:00,223.58,223.69,223.52,223.65,1974.0,182.6677,182.7576,182.6187,182.7249,1974.0
2020-11-25 14:25:00,223.65,223.67,223.55,223.57,2646.0,182.7249,182.7412,182.6432,182.6595,2646.0
2020-11-25 14:30:00,223.54,223.55,223.42,223.42,2182.0,182.635,182.6432,182.537,182.537,2182.0
2020-11-25 14:35:00,223.4,223.4,223.18,223.28,1557.0,182.5207,182.5207,182.3409,182.4226,1557.0
2020-11-25 14:40:00,223.28,223.29,222.99,223.09,1970.0,182.4226,182.4308,182.1857,182.2674,1970.0
2020-11-25 14:45:00,223.2,223.2,222.79,222.79,1699.0,182.3572,182.3572,182.0223,182.0223,1699.0
2020-11-25 14:50:00,222.77,223.07,222.77,222.93,2812.0,182.0059,182.251,182.0059,182.1367,2812.0
2020-11-25 14:55:00,222.94,222.97,222.82,222.88,1500.0,182.1448,182.1693,182.0468,182.0958,1500.0
2020-11-25 15:00:00,222.68,222.68,222.46,222.54,2400.0,181.9324,181.9324,181.7527,181.818,2400.0
2020-11-25 15:05:00,222.49,222.97,222.49,222.96,5143.0,181.7772,182.1693,181.7772,182.1612,5143.0
2020-11-25 15:10:00,223.03,223.29,223.02,223.29,2302.0,182.2184,182.4308,182.2102,182.4308,2302.0
2020-11-25 15:15:00,223.26,223.36,223.18,223.32,4517.0,182.4063,182.488,182.3409,182.4553,4517.0
2020-11-25 15:20:00,223.38,223.38,222.94,222.94,2001.0,182.5043,182.5043,182.1448,182.1448,2001.0
2020-11-25 15:25:00,223.01,223.02,222.84,223.02,1785.0,182.202,182.2102,182.0631,182.2102,1785.0
2020-11-25 15:30:00,223.04,223.39,223.04,223.36,4612.0,182.2265,182.5125,182.2265,182.488,4612.0
2020-11-25 15:35:00,223.4,223.4,222.94,223.03,3018.0,182.5207,182.5207,182.1448,182.2184,3018.0
2020-11-25 15:40:00,223.06,223.14,222.98,222.98,3613.0,182.2429,182.3082,182.1775,182.1775,3613.0
2020-11-25 15:45:00,223.07,223.31,223.0,223.26,7122.0,182.251,182.4471,182.1938,182.4063,7122.0
2020-11-25 15:50:00,223.21,223.37,223.16,223.37,13524.0,182.3654,182.4961,182.3246,182.4961,13524.0
2020-11-25 15:55:00,223.37,223.53,223.2,223.3,20065.0,182.4961,182.6269,182.3572,182.4389,20065.0
2020-11-27 09:30:00,223.37,223.37,221.53,221.78,9287.0,182.4961,182.4961,180.9928,181.1971,9287.0
2020-11-27 09:35:00,221.47,222.09,220.53,220.89,4861.0,180.9438,181.4504,180.1758,180.4699,4861.0
2020-11-27 09:40:00,220.97,221.21,219.85,220.27,1774.0,180.5353,180.7314,179.6203,179.9634,1774.0
2020-11-27 09:45:00,220.41,220.47,219.98,220.1,3174.0,180.0778,180.1268,179.7265,179.8245,3174.0
2020-11-27 09:50:00,219.98,219.98,219.41,219.49,5854.0,179.7265,179.7265,179.2608,179.3261,5854.0
2020-11-27 09:55:00,219.8,219.93,219.25,219.48,7487.0,179.5794,179.6856,179.13,179.318,7487.0
2020-11-27 10:00:00,219.42,220.91,219.42,220.88,1400.0,179.2689,180.4863,179.2689,180.4618,1400.0
2020-11-27 10:05:00,220.88,220.91,220.65,220.83,2623.0,180.4618,180.4863,180.2739,180.4209,2623.0
2020-11-27 10:10:00,220.59,220.78,220.44,220.53,2200.0,180.2248,180.3801,180.1023,180.1758,2200.0
2020-11-27 10:15:00,220.69,220.69,220.26,220.26,830.0,180.3065,180.3065,179.9552,179.9552,830.0
2020-11-27 10:20:00,220.26,220.66,220.23,220.66,1736.0,179.9552,180.282,179.9307,180.282,1736.0
2020-11-27 10:25:00,220.58,220.96,220.45,220.93,1811.0,180.2167,180.5271,180.1105,180.5026,1811.0
2020-11-27 10:30:00,220.97,220.97,220.19,220.2,2599.0,180.5353,180.5353,179.898,179.9062,2599.0
2020-11-27 10:35:00,220.2,220.45,220.1,220.1,1601.0,179.9062,180.1105,179.8245,179.8245,1601.0
2020-11-27 10:40:00,220.23,220.23,219.99,220.2,3163.0,179.9307,179.9307,179.7346,179.9062,3163.0
2020-11-27 10:45:00,220.16,220.3,219.89,219.91,2810.0,179.8735,179.9879,179.6529,179.6693,2810.0
2020-11-27 10:50:00,220.03,220.04,219.72,219.95,1528.0,179.7673,179.7755,179.514,179.702,1528.0
2020-11-27 10:55:00,220.14,220.28,219.72,219.72,1401.0,179.8572,179.9716,179.514,179.514,1401.0
2020-11-27 11:00:00,219.6,220.18,219.59,219.97,4485.0,179.416,179.8899,179.4078,179.7183,4485.0
2020-11-27 11:05:00,219.97,220.26,219.93,220.23,3801.0,179.7183,179.9552,179.6856,179.9307,3801.0
2020-11-27 11:10:00,220.38,220.82,220.23,220.8,1401.0,180.0533,180.4128,179.9307,180.3964,1401.0
2020-11-27 11:15:00,220.84,220.84,220.21,220.55,2834.0,180.4291,180.4291,179.9144,180.1922,2834.0
2020-11-27 11:20:00,220.49,220.65,220.36,220.36,1139.0,180.1431,180.2739,180.0369,180.0369,1139.0
2020-11-27 11:25:00,220.51,220.51,220.11,220.22,900.0,180.1595,180.1595,179.8327,179.9226,900.0
2020-11-27 11:30:00,220.43,220.66,220.36,220.66,2029.0,180.0941,180.282,180.0369,180.282,2029.0
2020-11-27 11:35:00,220.67,220.81,220.58,220.81,2101.0,180.2902,180.4046,180.2167,180.4046,2101.0
2020-11-27 11:40:00,220.81,221.04,220.79,221.01,2100.0,180.4046,180.5925,180.3882,180.568,2100.0
2020-11-27 11:45:00,221.08,221.08,220.74,220.74,737.0,180.6252,180.6252,180.3474,180.3474,737.0
2020-11-27 11:50:00,220.74,220.74,220.27,220.27,1400.0,180.3474,180.3474,179.9634,179.9634,1400.0
2020-11-27 11:55:00,220.28,220.68,220.28,220.36,3003.0,179.9716,180.2984,179.9716,180.0369,3003.0
2020-11-27 12:00:00,220.34,220.37,219.99,220.05,4493.0,180.0206,180.0451,179.7346,179.7837,4493.0
2020-11-27 12:05:00,220.07,220.37,220.06,220.18,3864.0,179.8,180.0451,179.7918,179.8899,3864.0
2020-11-27 12:10:00,220.18,220.18,219.83,219.9,2216.0,179.8899,179.8899,179.6039,179.6611,2216.0
2020-11-27 12:15:00,219.98,220.1,219.91,219.95,3307.0,179.7265,179.8245,179.6693,179.702,3307.0
2020-11-27 12:20:00,220.02,220.24,219.88,219.96,3327.0,179.7591,179.9389,179.6448,179.7101,3327.0
2020-11-27 12:25:00,220.07,220.2,219.85,219.95,3883.0,179.8,179.9062,179.6203,179.702,3883.0
2020-11-27 12:30:00,219.88,220.17,219.86,219.96,7208.0,179.6448,179.8817,179.6284,179.7101,7208.0
2020-11-27 12:35:00,219.95,220.17,219.95,220.13,3300.0,179.702,179.8817,179.702,179.849,3300.0
2020-11-27 12:40:00,220.08,220.27,220.08,220.16,1700.0,179.8082,179.9634,179.8082,179.8735,1700.0
2020-11-27 12:45:00,220.16,220.5,220.05,220.47,5300.0,179.8735,180.1513,179.7837,180.1268,5300.0
2020-11-27 12:50:00,220.44,220.63,220.38,220.49,3733.0,180.1023,180.2575,180.0533,180.1431,3733.0
2020-11-27 12:55:00,220.28,220.28,219.95,220.03,7232.0,179.9716,179.9716,179.702,179.7673,7232.0
2020-11-30 09:30:00,220.07,221.13,220.07,221.13,9031.0,179.8,180.666,179.8,180.666,9031.0
2020-11-30 09:35:00,220.88,221.38,220.5,220.83,3757.0,180.4618,180.8703,180.1513,180.4209,3757.0
2020-11-30 09:40:00,220.72,220.72,219.94,220.06,1900.0,180.3311,180.3311,179.6938,179.7918,1900.0
2020-11-30 09:45:00,220.25,220.74,220.15,220.59,2151.0,179.9471,180.3474,179.8654,180.2248,2151.0
2020-11-30 09:50:00,220.52,220.57,219.81,220.01,3755.0,180.1677,180.2085,179.5876,179.751,3755.0
2020-11-30 09:55:00,220.0,221.04,219.99,220.55,5245.0,179.7428,180.5925,179.7346,180.1922,5245.0
2020-11-30 10:00:00,220.55,221.9,220.55,221.87,5520.0,180.1922,181.2951,180.1922,181.2706,5520.0
2020-11-30 10:05:00,221.92,222.47,221.91,222.47,1954.0,181.3115,181.7608,181.3033,181.7608,1954.0
2020-11-30 10:10:00,222.31,222.75,222.02,222.75,7259.0,181.6301,181.9896,181.3932,181.9896,7259.0
2020-11-30 10:15:00,222.73,222.85,221.91,222.18,6769.0,181.9733,182.0713,181.3033,181.5239,6769.0
2020-11-30 10:20:00,222.16,222.58,222.15,222.5,4415.0,181.5076,181.8507,181.4994,181.7853,4415.0
2020-11-30 10:25:00,222.6,222.84,222.42,222.84,5633.0,181.867,182.0631,181.72,182.0631,5633.0
2020-11-30 10:30:00,222.73,223.24,222.72,222.99,6332.0,181.9733,182.3899,181.9651,182.1857,6332.0
2020-11-30 10:35:00,222.99,223.03,222.61,222.73,7665.0,182.1857,182.2184,181.8752,181.9733,7665.0
2020-11-30 10:40:00,222.7,223.07,222.59,222.84,7130.0,181.9487,182.251,181.8589,182.0631,7130.0
2020-11-30 10:45:00,222.94,223.48,222.94,223.15,2769.0,182.1448,182.586,182.1448,182.3164,2769.0
2020-11-30 10:50:00,223.12,223.22,222.53,222.65,4561.0,182.2919,182.3736,181.8098,181.9079,4561.0
2020-11-30 10:55:00,222.65,223.08,222.42,222.87,11766.0,181.9079,182.2592,181.72,182.0876,11766.0
2020-11-30 11:00:00,222.88,223.05,222.42,222.65,5407.0,182.0958,182.2347,181.72,181.9079,5407.0
2020-11-30 11:05:00,222.72,222.85,222.57,222.62,2265.0,181.9651,182.0713,181.8425,181.8834,2265.0
2020-11-30 11:10:00,222.54,222.91,222.51,222.56,4172.0,181.818,182.1203,181.7935,181.8344,4172.0
2020-11-30 11:15:00,222.56,222.56,221.19,221.33,4016.0,181.8344,181.8344,180.7151,180.8294,4016.0
2020-11-30 11:20:00,221.26,221.7,221.26,221.66,2541.0,180.7722,181.1317,180.7722,181.099,2541.0
2020-11-30 11:25:00,221.71,221.71,221.45,221.51,1677.0,181.1399,181.1399,180.9275,180.9765,1677.0
2020-11-30 11:30:00,221.75,221.87,221.58,221.86,1404.0,181.1726,181.2706,181.0337,181.2625,1404.0
2020-11-30 11:35:00,221.96,222.27,221.86,222.0,3208.0,181.3442,181.5974,181.2625,181.3768,3208.0
2020-11-30 11:40:00,221.89,222.07,221.83,221.83,1500.0,181.287,181.434,181.2379,181.2379,1500.0
2020-11-30 11:45:00,221.92,222.06,221.89,222.01,1204.0,181.3115,181.4259,181.287,181.385,1204.0
2020-11-30 11:50:00,222.11,222.22,221.82,222.08,1524.0,181.4667,181.5566,181.2298,181.4422,1524.0
2020-11-30 11:55:00,221.98,221.98,221.77,221.93,2718.0,181.3605,181.3605,181.1889,181.3196,2718.0
2020-11-30 12:00:00,221.83,222.38,221.78,222.33,5017.0,181.2379,181.6873,181.1971,181.6464,5017.0
2020-11-30 12:05:00,222.31,222.33,222.17,222.19,938.0,181.6301,181.6464,181.5157,181.5321,938.0
2020-11-30 12:10:00,222.08,222.08,222.0,222.04,501.0,181.4422,181.4422,181.3768,181.4095,501.0
2020-11-30 12:15:00,221.97,222.37,221.96,222.09,1659.0,181.3523,181.6791,181.3442,181.4504,1659.0
2020-11-30 12:20:00,222.17,222.53,222.04,222.35,2304.0,181.5157,181.8098,181.4095,181.6628,2304.0
2020-11-30 12:25:00,222.17,222.32,222.17,222.32,700.0,181.5157,181.6383,181.5157,181.6383,700.0
2020-11-30 12:30:00,222.07,222.26,222.07,222.26,1402.0,181.434,181.5893,181.434,181.5893,1402.0
2020-11-30 12:35:00,222.13,222.29,222.13,222.29,1300.0,181.483,181.6138,181.483,181.6138,1300.0
2020-11-30 12:40:00,222.18,222.32,222.06,222.13,3695.0,181.5239,181.6383,181.4259,181.483,3695.0
2020-11-30 12:45:00,222.17,222.31,222.08,222.17,1627.0,181.5157,181.6301,181.4422,181.5157,1627.0
2020-11-30 12:50:00,222.2,222.47,222.16,222.37,3162.0,181.5402,181.7608,181.5076,181.6791,3162.0
2020-11-30 12:55:00,222.19,222.25,221.95,221.96,809.0,181.5321,181.5811,181.336,181.3442,809.0
2020-11-30 13:00:00,221.99,222.1,221.98,222.0,1446.0,181.3687,181.4585,181.3605,181.3768,1446.0
2020-11-30 13:05:00,221.94,222.14,221.94,222.14,2090.0,181.3278,181.4912,181.3278,181.4912,2090.0
2020-11-30 13:10:00,222.25,222.29,222.1,222.14,3405.0,181.5811,181.6138,181.4585,181.4912,3405.0
2020-11-30 13:15:00,222.23,222.26,222.17,222.17,1133.0,181.5647,181.5893,181.5157,181.5157,1133.0
2020-11-30 13:20:00,222.2,222.26,222.12,222.26,3081.0,181.5402,181.5893,181.4749,181.5893,3081.0
2020-11-30 13:25:00,222.32,222.63,222.32,222.6,3566.0,181.6383,181.8916,181.6383,181.867,3566.0
2020-11-30 13:30:00,222.65,222.65,222.24,222.37,3096.0,181.9079,181.9079,181.5729,181.6791,3096.0
2020-11-30 13:35:00,222.2,222.29,222.01,222.1,1404.0,181.5402,181.6138,181.385,181.4585,1404.0
2020-11-30 13:40:00,221.98,222.03,221.84,221.96,2608.0,181.3605,181.4013,181.2461,181.3442,2608.0
2020-11-30 13:45:00,221.97,222.13,221.91,222.13,4012.0,181.3523,181.483,181.3033,181.483,4012.0
2020-11-30 13:50:00,221.98,222.27,221.9,222.27,2137.0,181.3605,181.5974,181.2951,181.5974,2137.0
2020-11-30 13:55:00,222.17,222.36,222.12,222.26,2094.0,181.5157,181.671,181.4749,181.5893,2094.0
2020-11-30 14:00:00,222.28,222.28,222.14,222.24,3702.0,181.6056,181.6056,181.4912,181.5729,3702.0
2020-11-30 14:05:00,222.22,222.36,222.16,222.29,3627.0,181.5566,181.671,181.5076,181.6138,3627.0
2020-11-30 14:10:00,222.39,222.75,222.39,222.75,4108.0,181.6955,181.9896,181.6955,181.9896,4108.0
2020-11-30 14:15:00,222.75,222.75,222.61,222.63,1038.0,181.9896,181.9896,181.8752,181.8916,1038.0
2020-11-30 14:20:00,222.6,222.6,222.29,222.34,2573.0,181.867,181.867,181.6138,181.6546,2573.0
2020-11-30 14:25:00,222.33,222.55,222.23,222.55,3802.0,181.6464,181.8262,181.5647,181.8262,3802.0
2020-11-30 14:30:00,222.54,222.71,222.48,222.59,2402.0,181.818,181.9569,181.769,181.8589,2402.0
2020-11-30 14:35:00,222.5,222.56,222.49,222.5,700.0,181.7853,181.8344,181.7772,181.7853,700.0
2020-11-30 14:40:00,222.49,222.76,222.45,222.51,4674.0,181.7772,181.9978,181.7445,181.7935,4674.0
2020-11-30 14:45:00,222.5,222.59,222.5,222.51,1402.0,181.7853,181.8589,181.7853,181.7935,1402.0
2020-11-30 14:50:00,222.56,222.9,222.56,222.69,3244.0,181.8344,182.1121,181.8344,181.9406,3244.0
2020-11-30 14:55:00,222.92,223.49,222.92,223.47,1714.0,182.1285,182.5942,182.1285,182.5778,1714.0
2020-11-30 15:00:00,223.47,223.47,222.76,223.01,2522.0,182.5778,182.5778,181.9978,182.202,2522.0
2020-11-30 15:05:00,223.1,223.21,222.88,222.99,2053.0,182.2755,182.3654,182.0958,182.1857,2053.0
2020-11-30 15:10:00,222.79,223.29,222.79,223.29,4169.0,182.0223,182.4308,182.0223,182.4308,4169.0
2020-11-30 15:15:00,223.35,223.5,223.24,223.4,3308.0,182.4798,182.6024,182.3899,182.5207,3308.0
2020-11-30 15:20:00,223.43,223.74,223.34,223.67,5071.0,182.5452,182.7984,182.4716,182.7412,5071.0
2020-11-30 15:25:00,223.66,223.96,223.66,223.96,4165.0,182.7331,182.9782,182.7331,182.9782,4165.0
2020-11-30 15:30:00,223.91,224.39,223.91,224.39,6359.0,182.9373,183.3295,182.9373,183.3295,6359.0
2020-11-30 15:35:00,224.35,224.7,224.03,224.03,12276.0,183.2968,183.5828,183.0354,183.0354,12276.0
2020-11-30 15:40:00,224.19,225.08,224.18,224.97,21218.0,183.1661,183.8932,183.1579,183.8034,21218.0
2020-11-30 15:45:00,224.99,225.6,224.98,225.3,30233.0,183.8197,184.3181,183.8115,184.073,30233.0
2020-11-30 15:50:00,225.44,225.44,224.22,224.67,21598.0,184.1874,184.1874,183.1906,183.5583,21598.0
2020-11-30 15:55:00,224.62,224.62,223.77,224.44,56800.0,183.5174,183.5174,182.8229,183.3703,56800.0
2020-12-01 09:30:00,224.88,225.86,224.84,225.07,9708.0,183.7298,184.5305,183.6971,183.8851,9708.0
2020-12-01 09:35:00,225.08,225.43,224.18,224.18,4369.0,183.8932,184.1792,183.1579,183.1579,4369.0
2020-12-01 09:40:00,224.57,224.58,224.57,224.57,147.0,183.4766,183.4847,183.4766,183.4766,147.0
2020-12-01 09:45:00,224.68,224.93,224.31,224.34,3601.0,183.5664,183.7707,183.2641,183.2886,3601.0
2020-12-01 09:50:00,224.59,225.36,224.31,224.87,4167.0,183.4929,184.122,183.2641,183.7217,4167.0
2020-12-01 09:55:00,224.97,225.11,224.38,224.61,25908.0,183.8034,183.9177,183.3213,183.5092,25908.0
2020-12-01 10:00:00,224.75,225.03,223.51,223.51,6162.0,183.6236,183.8524,182.6105,182.6105,6162.0
2020-12-01 10:05:00,223.57,223.6,223.0,223.48,3760.0,182.6595,182.6841,182.1938,182.586,3760.0
2020-12-01 10:10:00,223.29,223.42,222.21,222.4,2531.0,182.4308,182.537,181.5484,181.7036,2531.0
2020-12-01 10:15:00,222.74,223.2,222.48,223.2,1251.0,181.9814,182.3572,181.769,182.3572,1251.0
2020-12-01 10:20:00,223.29,224.07,223.17,224.05,1845.0,182.4308,183.068,182.3327,183.0517,1845.0
2020-12-01 10:25:00,224.19,224.6,224.08,224.42,1074.0,183.1661,183.5011,183.0762,183.354,1074.0
2020-12-01 10:30:00,224.37,224.66,224.3,224.52,1203.0,183.3132,183.5501,183.256,183.4357,1203.0
2020-12-01 10:35:00,224.67,224.78,224.25,224.4,1377.0,183.5583,183.6481,183.2151,183.3377,1377.0
2020-12-01 10:40:00,224.48,224.55,224.03,224.06,2559.0,183.403,183.4602,183.0354,183.0599,2559.0
2020-12-01 10:45:00,224.09,224.44,224.04,224.36,3999.0,183.0844,183.3703,183.0435,183.305,3999.0
2020-12-01 10:50:00,224.44,224.44,224.04,224.36,3944.0,183.3703,183.3703,183.0435,183.305,3944.0
2020-12-01 10:55:00,224.26,224.43,224.12,224.43,1700.0,183.2233,183.3622,183.1089,183.3622,1700.0
2020-12-01 11:00:00,224.61,225.07,224.49,225.02,8106.0,183.5092,183.8851,183.4112,183.8442,8106.0
2020-12-01 11:05:00,225.05,225.5,225.05,225.38,2935.0,183.8687,184.2364,183.8687,184.1383,2935.0
2020-12-01 11:10:00,225.44,225.58,225.3,225.58,1100.0,184.1874,184.3017,184.073,184.3017,1100.0
2020-12-01 11:15:00,225.47,225.94,225.42,225.84,1434.0,184.2119,184.5959,184.171,184.5142,1434.0
2020-12-01 11:20:00,225.81,225.9,225.49,225.55,2503.0,184.4897,184.5632,184.2282,184.2772,2503.0
2020-12-01 11:25:00,225.44,225.56,225.14,225.23,3130.0,184.1874,184.2854,183.9423,184.0158,3130.0
2020-12-01 11:30:00,225.13,225.35,225.07,225.19,2928.0,183.9341,184.1138,183.8851,183.9831,2928.0
2020-12-01 11:35:00,225.18,225.41,225.01,225.38,1609.0,183.9749,184.1628,183.836,184.1383,1609.0
2020-12-01 11:40:00,225.38,225.58,225.23,225.58,708.0,184.1383,184.3017,184.0158,184.3017,708.0
2020-12-01 11:45:00,225.4,225.5,224.9,224.9,2600.0,184.1547,184.2364,183.7462,183.7462,2600.0
2020-12-01 11:50:00,224.81,224.86,224.5,224.56,1700.0,183.6726,183.7135,183.4194,183.4684,1700.0
2020-12-01 11:55:00,224.55,224.72,224.48,224.51,1232.0,183.4602,183.5991,183.403,183.4275,1232.0
2020-12-01 12:00:00,224.51,224.59,224.4,224.4,1316.0,183.4275,183.4929,183.3377,183.3377,1316.0
2020-12-01 12:05:00,224.16,224.55,224.16,224.55,991.0,183.1416,183.4602,183.1416,183.4602,991.0
2020-12-01 12:10:00,224.45,224.48,224.29,224.29,674.0,183.3785,183.403,183.2478,183.2478,674.0
2020-12-01 12:15:00,224.18,224.18,224.18,224.18,100.0,183.1579,183.1579,183.1579,183.1579,100.0
2020-12-01 12:20:00,224.01,224.06,223.95,223.96,799.0,183.019,183.0599,182.97,182.9782,799.0
2020-12-01 12:25:00,224.01,224.01,223.76,223.9,1223.0,183.019,183.019,182.8148,182.9292,1223.0
2020-12-01 12:30:00,223.8,224.09,223.75,223.87,2770.0,182.8475,183.0844,182.8066,182.9046,2770.0
2020-12-01 12:35:00,224.03,224.07,223.92,224.0,2000.0,183.0354,183.068,182.9455,183.0109,2000.0
2020-12-01 12:40:00,224.09,224.1,223.93,223.94,600.0,183.0844,183.0926,182.9537,182.9618,600.0
2020-12-01 12:45:00,223.94,224.14,223.87,224.14,2103.0,182.9618,183.1252,182.9046,183.1252,2103.0
2020-12-01 12:50:00,224.18,224.34,224.18,224.2,700.0,183.1579,183.2886,183.1579,183.1743,700.0
2020-12-01 12:55:00,224.23,224.39,224.21,224.37,1693.0,183.1988,183.3295,183.1824,183.3132,1693.0
2020-12-01 13:00:00,224.36,224.79,224.35,224.68,4106.0,183.305,183.6563,183.2968,183.5664,4106.0
2020-12-01 13:05:00,224.81,225.29,224.78,225.21,3009.0,183.6726,184.0648,183.6481,183.9994,3009.0
2020-12-01 13:10:00,225.28,225.33,225.0,225.1,2175.0,184.0566,184.0975,183.8279,183.9096,2175.0
2020-12-01 13:15:00,225.2,225.28,225.2,225.24,800.0,183.9913,184.0566,183.9913,184.024,800.0
2020-12-01 13:20:00,225.25,225.36,225.25,225.31,600.0,184.0321,184.122,184.0321,184.0811,600.0
2020-12-01 13:25:00,225.37,225.64,225.36,225.6,2174.0,184.1302,184.3508,184.122,184.3181,2174.0
2020-12-01 13:30:00,225.7,225.7,225.58,225.59,1102.0,184.3998,184.3998,184.3017,184.3099,1102.0
2020-12-01 13:35:00,225.57,225.57,225.31,225.31,1300.0,184.2936,184.2936,184.0811,184.0811,1300.0
2020-12-01 13:40:00,225.21,225.21,225.07,225.17,914.0,183.9994,183.9994,183.8851,183.9668,914.0
2020-12-01 13:45:00,225.0,225.13,224.99,225.05,1270.0,183.8279,183.9341,183.8197,183.8687,1270.0
2020-12-01 13:50:00,225.1,225.1,224.91,224.98,300.0,183.9096,183.9096,183.7543,183.8115,300.0
2020-12-01 13:55:00,224.89,225.14,224.88,225.07,1431.0,183.738,183.9423,183.7298,183.8851,1431.0
2020-12-01 14:00:00,225.12,225.4,225.12,225.25,1620.0,183.9259,184.1547,183.9259,184.0321,1620.0
2020-12-01 14:05:00,225.29,225.4,225.28,225.31,900.0,184.0648,184.1547,184.0566,184.0811,900.0
2020-12-01 14:10:00,225.2,225.29,225.13,225.13,1892.0,183.9913,184.0648,183.9341,183.9341,1892.0
2020-12-01 14:15:00,225.26,225.35,224.92,224.92,1437.0,184.0403,184.1138,183.7625,183.7625,1437.0
2020-12-01 14:20:00,224.96,225.01,224.81,224.91,1032.0,183.7952,183.836,183.6726,183.7543,1032.0
2020-12-01 14:25:00,224.9,225.05,224.9,225.03,945.0,183.7462,183.8687,183.7462,183.8524,945.0
2020-12-01 14:30:00,225.13,225.38,225.12,225.38,1798.0,183.9341,184.1383,183.9259,184.1383,1798.0
2020-12-01 14:35:00,225.3,225.39,225.12,225.34,1300.0,184.073,184.1465,183.9259,184.1057,1300.0
2020-12-01 14:40:00,225.43,225.73,225.43,225.73,1211.0,184.1792,184.4243,184.1792,184.4243,1211.0
2020-12-01 14:45:00,225.68,225.74,225.61,225.74,608.0,184.3834,184.4325,184.3262,184.4325,608.0
2020-12-01 14:50:00,225.64,225.64,225.3,225.42,1500.0,184.3508,184.3508,184.073,184.171,1500.0
2020-12-01 14:55:00,225.52,225.52,225.25,225.25,400.0,184.2527,184.2527,184.0321,184.0321,400.0
2020-12-01 15:00:00,225.13,225.21,224.9,225.0,1813.0,183.9341,183.9994,183.7462,183.8279,1813.0
2020-12-01 15:05:00,225.0,225.07,224.77,224.78,1752.0,183.8279,183.8851,183.64,183.6481,1752.0
2020-12-01 15:10:00,224.81,224.98,224.73,224.94,2745.0,183.6726,183.8115,183.6073,183.7789,2745.0
2020-12-01 15:15:00,224.9,225.01,224.84,224.9,1438.0,183.7462,183.836,183.6971,183.7462,1438.0
2020-12-01 15:20:00,225.0,225.01,224.95,224.99,1193.0,183.8279,183.836,183.787,183.8197,1193.0
2020-12-01 15:25:00,225.02,225.33,224.91,225.33,3050.0,183.8442,184.0975,183.7543,184.0975,3050.0
2020-12-01 15:30:00,225.26,225.41,225.23,225.34,1016.0,184.0403,184.1628,184.0158,184.1057,1016.0
2020-12-01 15:35:00,225.35,225.61,225.35,225.5,4011.0,184.1138,184.3262,184.1138,184.2364,4011.0
2020-12-01 15:40:00,225.33,225.69,225.26,225.65,2007.0,184.0975,184.3916,184.0403,184.3589,2007.0
2020-12-01 15:45:00,225.73,225.87,225.63,225.75,7589.0,184.4243,184.5387,184.3426,184.4406,7589.0
2020-12-01 15:50:00,225.67,225.91,225.44,225.72,7486.0,184.3753,184.5714,184.1874,184.4161,7486.0
2020-12-01 15:55:00,225.61,225.87,225.2,225.2,20002.0,184.3262,184.5387,183.9913,183.9913,20002.0
2020-12-02 09:30:00,224.36,225.56,224.36,225.55,8978.0,183.305,184.2854,183.305,184.2772,8978.0
2020-12-02 09:35:00,225.68,227.16,225.67,227.06,5449.0,184.3834,185.5926,184.3753,185.5109,5449.0
2020-12-02 09:40:00,227.03,227.13,226.19,226.38,4579.0,185.4864,185.5681,184.8001,184.9553,4579.0
2020-12-02 09:45:00,225.92,226.07,225.5,225.9,2500.0,184.5795,184.7021,184.2364,184.5632,2500.0
2020-12-02 09:50:00,225.67,228.26,225.67,228.26,2324.0,184.3753,186.4913,184.3753,186.4913,2324.0
2020-12-02 09:55:00,228.05,228.57,227.11,227.33,4601.0,186.3198,186.7446,185.5518,185.7315,4601.0
2020-12-02 10:00:00,227.34,227.56,226.7,226.73,2904.0,185.7397,185.9194,185.2168,185.2413,2904.0
2020-12-02 10:05:00,226.72,227.15,226.71,226.92,1103.0,185.2331,185.5844,185.225,185.3965,1103.0
2020-12-02 10:10:00,226.68,226.68,225.8,225.8,3350.0,185.2005,185.2005,184.4815,184.4815,3350.0
2020-12-02 10:15:00,225.81,225.82,225.42,225.54,3170.0,184.4897,184.4978,184.171,184.2691,3170.0
2020-12-02 10:20:00,225.54,225.54,225.0,225.39,3782.0,184.2691,184.2691,183.8279,184.1465,3782.0
2020-12-02 10:25:00,225.31,225.69,225.23,225.66,1160.0,184.0811,184.3916,184.0158,184.3671,1160.0
2020-12-02 10:30:00,225.47,226.05,225.43,225.61,4297.0,184.2119,184.6857,184.1792,184.3262,4297.0
2020-12-02 10:35:00,225.61,225.89,225.52,225.62,3515.0,184.3262,184.555,184.2527,184.3344,3515.0
2020-12-02 10:40:00,225.62,225.72,225.58,225.58,1565.0,184.3344,184.4161,184.3017,184.3017,1565.0
2020-12-02 10:45:00,225.61,225.61,225.14,225.5,4232.0,184.3262,184.3262,183.9423,184.2364,4232.0
2020-12-02 10:50:00,225.33,225.37,225.11,225.14,2642.0,184.0975,184.1302,183.9177,183.9423,2642.0
2020-12-02 10:55:00,225.01,225.04,224.65,224.97,3103.0,183.836,183.8606,183.5419,183.8034,3103.0
2020-12-02 11:00:00,224.97,225.16,224.68,224.68,4358.0,183.8034,183.9586,183.5664,183.5664,4358.0
2020-12-02 11:05:00,224.87,225.2,224.63,224.65,5299.0,183.7217,183.9913,183.5256,183.5419,5299.0
2020-12-02 11:10:00,224.65,224.81,224.51,224.65,3398.0,183.5419,183.6726,183.4275,183.5419,3398.0
2020-12-02 11:15:00,224.64,224.81,224.45,224.55,5688.0,183.5337,183.6726,183.3785,183.4602,5688.0
2020-12-02 11:20:00,224.73,224.99,224.52,224.52,4739.0,183.6073,183.8197,183.4357,183.4357,4739.0
2020-12-02 11:25:00,224.63,224.77,224.57,224.72,3467.0,183.5256,183.64,183.4766,183.5991,3467.0
2020-12-02 11:30:00,224.77,225.09,224.77,224.88,3778.0,183.64,183.9014,183.64,183.7298,3778.0
2020-12-02 11:35:00,224.94,224.94,224.49,224.57,3510.0,183.7789,183.7789,183.4112,183.4766,3510.0
2020-12-02 11:40:00,224.41,224.55,224.24,224.53,5044.0,183.3458,183.4602,183.2069,183.4439,5044.0
2020-12-02 11:45:00,224.43,224.81,224.42,224.73,8699.0,183.3622,183.6726,183.354,183.6073,8699.0
2020-12-02 11:50:00,224.5,224.5,223.65,223.65,2603.0,183.4194,183.4194,182.7249,182.7249,2603.0
2020-12-02 11:55:00,223.65,223.83,223.53,223.53,2190.0,182.7249,182.872,182.6269,182.6269,2190.0
2020-12-02 12:00:00,223.75,223.75,223.38,223.38,1822.0,182.8066,182.8066,182.5043,182.5043,1822.0
2020-12-02 12:05:00,223.52,223.53,223.33,223.53,1509.0,182.6187,182.6269,182.4635,182.6269,1509.0
2020-12-02 12:10:00,223.59,224.16,223.59,224.16,1198.0,182.6759,183.1416,182.6759,183.1416,1198.0
2020-12-02 12:15:00,224.01,224.12,223.44,223.49,3333.0,183.019,183.1089,182.5533,182.5942,3333.0
2020-12-02 12:20:00,223.64,223.79,223.62,223.62,3414.0,182.7167,182.8393,182.7004,182.7004,3414.0
2020-12-02 12:25:00,223.51,224.11,223.51,224.0,5982.0,182.6105,183.1007,182.6105,183.0109,5982.0
2020-12-02 12:30:00,224.07,224.13,223.93,224.05,6877.0,183.068,183.1171,182.9537,183.0517,6877.0
2020-12-02 12:35:00,224.13,224.14,223.97,224.0,824.0,183.1171,183.1252,182.9863,183.0109,824.0
2020-12-02 12:40:00,224.15,224.37,223.91,224.04,4004.0,183.1334,183.3132,182.9373,183.0435,4004.0
2020-12-02 12:45:00,224.13,224.28,224.09,224.09,2216.0,183.1171,183.2396,183.0844,183.0844,2216.0
2020-12-02 12:50:00,224.0,224.34,223.94,224.34,1884.0,183.0109,183.2886,182.9618,183.2886,1884.0
2020-12-02 12:55:00,224.16,224.3,224.16,224.29,1712.0,183.1416,183.256,183.1416,183.2478,1712.0
2020-12-02 13:00:00,224.4,224.52,224.38,224.48,2912.0,183.3377,183.4357,183.3213,183.403,2912.0
2020-12-02 13:05:00,224.43,224.64,224.18,224.18,3842.0,183.3622,183.5337,183.1579,183.1579,3842.0
2020-12-02 13:10:00,224.23,224.23,224.08,224.2,1336.0,183.1988,183.1988,183.0762,183.1743,1336.0
2020-12-02 13:15:00,224.32,224.6,224.32,224.56,1554.0,183.2723,183.5011,183.2723,183.4684,1554.0
2020-12-02 13:20:00,224.61,224.92,224.61,224.92,3860.0,183.5092,183.7625,183.5092,183.7625,3860.0
2020-12-02 13:25:00,224.91,225.0,224.74,224.74,1816.0,183.7543,183.8279,183.6154,183.6154,1816.0
2020-12-02 13:30:00,224.74,224.99,224.66,224.97,1439.0,183.6154,183.8197,183.5501,183.8034,1439.0
2020-12-02 13:35:00,224.92,224.93,224.8,224.89,3462.0,183.7625,183.7707,183.6645,183.738,3462.0
2020-12-02 13:40:00,224.94,225.16,224.88,225.16,5743.0,183.7789,183.9586,183.7298,183.9586,5743.0
2020-12-02 13:45:00,225.16,225.43,225.16,225.28,3007.0,183.9586,184.1792,183.9586,184.0566,3007.0
2020-12-02 13:50:00,225.26,225.26,224.94,225.0,2963.0,184.0403,184.0403,183.7789,183.8279,2963.0
2020-12-02 13:55:00,225.06,225.06,224.8,224.99,2134.0,183.8769,183.8769,183.6645,183.8197,2134.0
2020-12-02 14:00:00,225.06,225.21,225.02,225.04,928.0,183.8769,183.9994,183.8442,183.8606,928.0
2020-12-02 14:05:00,225.05,225.05,224.65,224.76,1520.0,183.8687,183.8687,183.5419,183.6318,1520.0
2020-12-02 14:10:00,224.75,224.75,224.41,224.43,3200.0,183.6236,183.6236,183.3458,183.3622,3200.0
2020-12-02 14:15:00,224.39,224.39,224.16,224.16,2764.0,183.3295,183.3295,183.1416,183.1416,2764.0
2020-12-02 14:20:00,224.15,224.65,224.15,224.65,2400.0,183.1334,183.5419,183.1334,183.5419,2400.0
2020-12-02 14:25:00,224.59,224.6,224.33,224.35,1853.0,183.4929,183.5011,183.2805,183.2968,1853.0
2020-12-02 14:30:00,224.24,224.38,224.1,224.17,3727.0,183.2069,183.3213,183.0926,183.1498,3727.0
2020-12-02 14:35:00,224.14,224.27,224.14,224.27,2013.0,183.1252,183.2315,183.1252,183.2315,2013.0
2020-12-02 14:40:00,224.21,224.29,224.21,224.28,1148.0,183.1824,183.2478,183.1824,183.2396,1148.0
2020-12-02 14:45:00,224.35,224.52,224.25,224.45,2846.0,183.2968,183.4357,183.2151,183.3785,2846.0
2020-12-02 14:50:00,224.37,224.37,224.07,224.07,803.0,183.3132,183.3132,183.068,183.068,803.0
2020-12-02 14:55:00,224.0,224.17,224.0,224.05,1392.0,183.0109,183.1498,183.0109,183.0517,1392.0
2020-12-02 15:00:00,224.13,224.19,223.93,224.13,3497.0,183.1171,183.1661,182.9537,183.1171,3497.0
2020-12-02 15:05:00,224.08,224.22,223.87,223.88,4769.0,183.0762,183.1906,182.9046,182.9128,4769.0
2020-12-02 15:10:00,223.88,223.89,223.72,223.8,1174.0,182.9128,182.921,182.7821,182.8475,1174.0
2020-12-02 15:15:00,223.92,223.98,223.86,223.91,1797.0,182.9455,182.9945,182.8965,182.9373,1797.0
2020-12-02 15:20:00,223.91,224.0,223.83,223.98,3469.0,182.9373,183.0109,182.872,182.9945,3469.0
2020-12-02 15:25:00,223.98,224.03,223.61,223.87,6593.0,182.9945,183.0354,182.6922,182.9046,6593.0
2020-12-02 15:30:00,223.91,224.4,223.82,224.37,7027.0,182.9373,183.3377,182.8638,183.3132,7027.0
2020-12-02 15:35:00,224.25,224.25,223.81,223.81,2019.0,183.2151,183.2151,182.8556,182.8556,2019.0
2020-12-02 15:40:00,223.81,224.09,223.76,223.97,6486.0,182.8556,183.0844,182.8148,182.9863,6486.0
2020-12-02 15:45:00,223.97,224.2,223.8,224.2,8287.0,182.9863,183.1743,182.8475,183.1743,8287.0
2020-12-02 15:50:00,224.23,224.5,224.14,224.3,8888.0,183.1988,183.4194,183.1252,183.256,8888.0
2020-12-02 15:55:00,224.23,224.6,224.23,224.52,34438.0,183.1988,183.5011,183.1988,183.4357,34438.0
2020-12-03 09:30:00,224.44,225.81,223.7,225.81,7199.0,183.3703,184.4897,182.7658,184.4897,7199.0
2020-12-03 09:35:00,225.79,225.79,225.74,225.74,200.0,184.4733,184.4733,184.4325,184.4325,200.0
2020-12-03 09:40:00,225.24,225.29,224.56,224.88,1832.0,184.024,184.0648,183.4684,183.7298,1832.0
2020-12-03 09:45:00,224.75,224.97,224.48,224.71,2936.0,183.6236,183.8034,183.403,183.5909,2936.0
2020-12-03 09:50:00,224.4,224.6,224.35,224.6,1012.0,183.3377,183.5011,183.2968,183.5011,1012.0
2020-12-03 09:55:00,224.55,224.56,224.38,224.38,864.0,183.4602,183.4684,183.3213,183.3213,864.0
2020-12-03 10:00:00,224.63,225.52,224.63,225.03,1858.0,183.5256,184.2527,183.5256,183.8524,1858.0
2020-12-03 10:05:00,224.88,224.88,224.88,224.88,200.0,183.7298,183.7298,183.7298,183.7298,200.0
2020-12-03 10:10:00,224.61,224.63,224.48,224.63,1424.0,183.5092,183.5256,183.403,183.5256,1424.0
2020-12-03 10:15:00,224.51,225.09,224.44,225.0,4200.0,183.4275,183.9014,183.3703,183.8279,4200.0
2020-12-03 10:20:00,225.15,225.15,224.89,224.9,600.0,183.9504,183.9504,183.738,183.7462,600.0
2020-12-03 10:25:00,225.04,225.16,224.96,224.96,1100.0,183.8606,183.9586,183.7952,183.7952,1100.0
2020-12-03 10:30:00,225.07,225.62,224.93,225.62,1300.0,183.8851,184.3344,183.7707,184.3344,1300.0
2020-12-03 10:35:00,225.7,225.81,225.54,225.81,1423.0,184.3998,184.4897,184.2691,184.4897,1423.0
2020-12-03 10:40:00,225.99,226.5,225.98,226.05,8792.0,184.6367,185.0534,184.6285,184.6857,8792.0
2020-12-03 10:45:00,225.88,225.94,225.3,225.3,3998.0,184.5468,184.5959,184.073,184.073,3998.0
2020-12-03 10:50:00,225.32,225.5,225.19,225.34,2877.0,184.0893,184.2364,183.9831,184.1057,2877.0
2020-12-03 10:55:00,225.3,225.3,225.01,225.15,1374.0,184.073,184.073,183.836,183.9504,1374.0
2020-12-03 11:00:00,225.01,225.17,225.01,225.03,1235.0,183.836,183.9668,183.836,183.8524,1235.0
2020-12-03 11:05:00,225.14,225.17,224.77,224.93,901.0,183.9423,183.9668,183.64,183.7707,901.0
2020-12-03 11:10:00,225.03,225.34,225.02,225.26,1200.0,183.8524,184.1057,183.8442,184.0403,1200.0
2020-12-03 11:15:00,225.45,225.45,225.13,225.26,705.0,184.1955,184.1955,183.9341,184.0403,705.0
2020-12-03 11:20:00,225.24,225.51,225.14,225.33,2186.0,184.024,184.2445,183.9423,184.0975,2186.0
2020-12-03 11:25:00,225.3,225.3,225.2,225.21,400.0,184.073,184.073,183.9913,183.9994,400.0
2020-12-03 11:30:00,225.32,225.91,225.29,225.86,3061.0,184.0893,184.5714,184.0648,184.5305,3061.0
2020-12-03 11:35:00,225.74,226.03,225.67,226.02,2200.0,184.4325,184.6694,184.3753,184.6612,2200.0
2020-12-03 11:40:00,225.83,226.11,225.83,226.11,782.0,184.506,184.7348,184.506,184.7348,782.0
2020-12-03 11:45:00,226.17,226.19,225.47,225.48,1000.0,184.7838,184.8001,184.2119,184.22,1000.0
2020-12-03 11:50:00,225.68,226.12,225.67,226.12,1000.0,184.3834,184.7429,184.3753,184.7429,1000.0
2020-12-03 11:55:00,226.15,226.3,225.95,226.23,1000.0,184.7674,184.89,184.604,184.8328,1000.0
2020-12-03 12:00:00,226.2,226.37,226.0,226.37,3525.0,184.8083,184.9472,184.6449,184.9472,3525.0
2020-12-03 12:05:00,226.34,226.34,225.8,226.01,3226.0,184.9227,184.9227,184.4815,184.6531,3226.0
2020-12-03 12:10:00,225.95,225.95,225.68,225.79,1625.0,184.604,184.604,184.3834,184.4733,1625.0
2020-12-03 12:15:00,225.72,225.72,225.53,225.53,1000.0,184.4161,184.4161,184.2609,184.2609,1000.0
2020-12-03 12:20:00,225.58,225.81,225.58,225.59,304.0,184.3017,184.4897,184.3017,184.3099,304.0
2020-12-03 12:25:00,225.73,225.73,225.66,225.66,594.0,184.4243,184.4243,184.3671,184.3671,594.0
2020-12-03 12:30:00,225.7,226.01,225.64,225.65,9345.0,184.3998,184.6531,184.3508,184.3589,9345.0
2020-12-03 12:35:00,225.58,226.0,225.58,225.87,1200.0,184.3017,184.6449,184.3017,184.5387,1200.0
2020-12-03 12:40:00,225.74,225.88,225.74,225.83,522.0,184.4325,184.5468,184.4325,184.506,522.0
2020-12-03 12:45:00,225.81,225.82,225.58,225.72,1325.0,184.4897,184.4978,184.3017,184.4161,1325.0
2020-12-03 12:50:00,225.79,225.94,225.74,225.94,907.0,184.4733,184.5959,184.4325,184.5959,907.0
2020-12-03 12:55:00,226.09,226.19,225.86,225.9,602.0,184.7184,184.8001,184.5305,184.5632,602.0
2020-12-03 13:00:00,225.77,225.77,225.49,225.5,1594.0,184.457,184.457,184.2282,184.2364,1594.0
2020-12-03 13:05:00,225.74,225.74,225.46,225.47,900.0,184.4325,184.4325,184.2037,184.2119,900.0
2020-12-03 13:10:00,225.48,225.56,225.03,225.03,1200.0,184.22,184.2854,183.8524,183.8524,1200.0
2020-12-03 13:15:00,225.18,225.18,224.95,224.96,1075.0,183.9749,183.9749,183.787,183.7952,1075.0
2020-12-03 13:20:00,224.85,225.04,224.75,224.96,2412.0,183.7053,183.8606,183.6236,183.7952,2412.0
2020-12-03 13:25:00,225.03,225.15,224.97,225.15,1508.0,183.8524,183.9504,183.8034,183.9504,1508.0
2020-12-03 13:30:00,225.14,225.14,225.05,225.11,1000.0,183.9423,183.9423,183.8687,183.9177,1000.0
2020-12-03 13:35:00,225.09,225.31,225.01,225.31,6200.0,183.9014,184.0811,183.836,184.0811,6200.0
2020-12-03 13:40:00,225.24,225.29,225.0,225.29,1850.0,184.024,184.0648,183.8279,184.0648,1850.0
2020-12-03 13:45:00,225.28,225.83,225.28,225.83,3869.0,184.0566,184.506,184.0566,184.506,3869.0
2020-12-03 13:50:00,225.92,225.94,225.74,225.93,2285.0,184.5795,184.5959,184.4325,184.5877,2285.0
2020-12-03 13:55:00,225.86,225.88,225.74,225.78,1423.0,184.5305,184.5468,184.4325,184.4651,1423.0
2020-12-03 14:00:00,225.87,226.05,225.84,225.86,1002.0,184.5387,184.6857,184.5142,184.5305,1002.0
2020-12-03 14:05:00,225.85,226.03,225.84,225.97,1300.0,184.5223,184.6694,184.5142,184.6204,1300.0
2020-12-03 14:10:00,225.85,225.93,225.72,225.76,947.0,184.5223,184.5877,184.4161,184.4488,947.0
2020-12-03 14:15:00,225.79,225.99,225.79,225.85,901.0,184.4733,184.6367,184.4733,184.5223,901.0
2020-12-03 14:20:00,225.85,226.14,225.85,226.09,5500.0,184.5223,184.7593,184.5223,184.7184,5500.0
2020-12-03 14:25:00,226.1,226.11,225.93,226.05,1869.0,184.7266,184.7348,184.5877,184.6857,1869.0
2020-12-03 14:30:00,226.0,226.23,225.87,226.14,3167.0,184.6449,184.8328,184.5387,184.7593,3167.0
2020-12-03 14:35:00,226.04,226.16,226.01,226.1,1516.0,184.6776,184.7756,184.6531,184.7266,1516.0
2020-12-03 14:40:00,226.0,226.02,225.89,225.94,1444.0,184.6449,184.6612,184.555,184.5959,1444.0
2020-12-03 14:45:00,225.91,225.95,225.77,225.81,2406.0,184.5714,184.604,184.457,184.4897,2406.0
2020-12-03 14:50:00,225.81,226.0,225.8,225.98,2366.0,184.4897,184.6449,184.4815,184.6285,2366.0
2020-12-03 14:55:00,225.99,226.28,225.99,226.28,2231.0,184.6367,184.8736,184.6367,184.8736,2231.0
2020-12-03 15:00:00,226.27,226.27,226.04,226.04,1638.0,184.8655,184.8655,184.6776,184.6776,1638.0
2020-12-03 15:05:00,226.04,226.14,226.03,226.08,2246.0,184.6776,184.7593,184.6694,184.7102,2246.0
2020-12-03 15:10:00,226.13,226.57,226.13,226.57,1529.0,184.7511,185.1106,184.7511,185.1106,1529.0
2020-12-03 15:15:00,226.58,226.62,226.34,226.38,1680.0,185.1188,185.1514,184.9227,184.9553,1680.0
2020-12-03 15:20:00,226.33,226.43,226.15,226.23,2151.0,184.9145,184.9962,184.7674,184.8328,2151.0
2020-12-03 15:25:00,226.23,226.39,226.15,226.39,2806.0,184.8328,184.9635,184.7674,184.9635,2806.0
2020-12-03 15:30:00,226.47,226.59,226.32,226.36,5893.0,185.0289,185.1269,184.9063,184.939,5893.0
2020-12-03 15:35:00,226.28,226.28,225.59,225.59,1100.0,184.8736,184.8736,184.3099,184.3099,1100.0
2020-12-03 15:40:00,225.59,225.87,225.27,225.55,4657.0,184.3099,184.5387,184.0485,184.2772,4657.0
2020-12-03 15:45:00,225.39,226.27,225.37,226.22,5630.0,184.1465,184.8655,184.1302,184.8246,5630.0
2020-12-03 15:50:00,225.9,225.9,224.6,224.7,9248.0,184.5632,184.5632,183.5011,183.5828,9248.0
2020-12-03 15:55:00,224.81,226.11,224.8,226.03,34486.0,183.6726,184.7348,183.6645,184.6694,34486.0
2020-12-04 09:30:00,225.89,226.65,225.89,226.5,6166.0,184.555,185.1759,184.555,185.0534,6166.0
2020-12-04 09:35:00,226.84,226.94,226.21,226.21,1713.0,185.3312,185.4129,184.8165,184.8165,1713.0
2020-12-04 09:40:00,225.85,226.43,225.78,225.96,1118.0,184.5223,184.9962,184.4651,184.6122,1118.0
2020-12-04 09:45:00,225.57,225.96,225.57,225.9,1100.0,184.2936,184.6122,184.2936,184.5632,1100.0
2020-12-04 09:50:00,226.2,226.25,226.2,226.25,200.0,184.8083,184.8491,184.8083,184.8491,200.0
2020-12-04 09:55:00,225.92,226.07,225.89,225.89,705.0,184.5795,184.7021,184.555,184.555,705.0
2020-12-04 10:00:00,226.49,226.9,226.45,226.84,1950.0,185.0452,185.3802,185.0125,185.3312,1950.0
2020-12-04 10:05:00,226.94,227.26,226.72,227.26,1478.0,185.4129,185.6743,185.2331,185.6743,1478.0
2020-12-04 10:10:00,227.09,227.31,227.02,227.17,1400.0,185.5354,185.7152,185.4782,185.6008,1400.0
2020-12-04 10:15:00,227.17,227.17,226.08,226.42,4165.0,185.6008,185.6008,184.7102,184.988,4165.0
2020-12-04 10:20:00,226.26,226.26,225.85,225.85,2800.0,184.8573,184.8573,184.5223,184.5223,2800.0
2020-12-04 10:25:00,225.82,225.98,225.78,225.89,2300.0,184.4978,184.6285,184.4651,184.555,2300.0
2020-12-04 10:30:00,226.02,226.41,226.02,226.3,1759.0,184.6612,184.9799,184.6612,184.89,1759.0
2020-12-04 10:35:00,226.53,226.53,225.91,226.18,3826.0,185.0779,185.0779,184.5714,184.7919,3826.0
2020-12-04 10:40:00,226.18,226.62,226.17,226.31,6500.0,184.7919,185.1514,184.7838,184.8982,6500.0
2020-12-04 10:45:00,226.3,226.54,225.95,226.11,3618.0,184.89,185.0861,184.604,184.7348,3618.0
2020-12-04 10:50:00,226.22,226.22,225.93,226.01,1022.0,184.8246,184.8246,184.5877,184.6531,1022.0
2020-12-04 10:55:00,226.17,226.45,226.17,226.37,1700.0,184.7838,185.0125,184.7838,184.9472,1700.0
2020-12-04 11:00:00,226.62,226.84,226.35,226.44,1900.0,185.1514,185.3312,184.9308,185.0044,1900.0
2020-12-04 11:05:00,226.55,226.73,226.25,226.39,1625.0,185.0942,185.2413,184.8491,184.9635,1625.0
2020-12-04 11:10:00,226.13,226.14,225.76,225.76,1205.0,184.7511,184.7593,184.4488,184.4488,1205.0
2020-12-04 11:15:00,225.86,226.37,225.78,226.24,1692.0,184.5305,184.9472,184.4651,184.841,1692.0
2020-12-04 11:20:00,226.24,226.25,226.02,226.05,1303.0,184.841,184.8491,184.6612,184.6857,1303.0
2020-12-04 11:25:00,226.04,226.14,225.76,225.76,1746.0,184.6776,184.7593,184.4488,184.4488,1746.0
2020-12-04 11:30:00,225.75,225.75,225.36,225.36,2169.0,184.4406,184.4406,184.122,184.122,2169.0
2020-12-04 11:35:00,225.28,225.4,225.03,225.03,852.0,184.0566,184.1547,183.8524,183.8524,852.0
2020-12-04 11:40:00,224.89,225.05,224.75,225.05,1879.0,183.738,183.8687,183.6236,183.8687,1879.0
2020-12-04 11:45:00,225.04,225.05,224.61,224.7,1726.0,183.8606,183.8687,183.5092,183.5828,1726.0
2020-12-04 11:50:00,224.68,224.97,224.57,224.97,1615.0,183.5664,183.8034,183.4766,183.8034,1615.0
2020-12-04 11:55:00,224.82,224.93,224.8,224.8,700.0,183.6808,183.7707,183.6645,183.6645,700.0
2020-12-04 12:00:00,224.84,224.88,224.05,224.05,4069.0,183.6971,183.7298,183.0517,183.0517,4069.0
2020-12-04 12:05:00,224.19,224.45,224.19,224.45,405.0,183.1661,183.3785,183.1661,183.3785,405.0
2020-12-04 12:10:00,224.41,224.64,224.41,224.45,1000.0,183.3458,183.5337,183.3458,183.3785,1000.0
2020-12-04 12:15:00,224.42,224.43,224.27,224.42,1573.0,183.354,183.3622,183.2315,183.354,1573.0
2020-12-04 12:20:00,224.13,224.13,223.81,223.81,1902.0,183.1171,183.1171,182.8556,182.8556,1902.0
2020-12-04 12:25:00,223.9,224.23,223.89,224.2,2036.0,182.9292,183.1988,182.921,183.1743,2036.0
2020-12-04 12:30:00,224.08,224.08,223.64,223.77,3200.0,183.0762,183.0762,182.7167,182.8229,3200.0
2020-12-04 12:35:00,223.78,223.92,223.73,223.92,1312.0,182.8311,182.9455,182.7903,182.9455,1312.0
2020-12-04 12:40:00,223.87,223.87,223.87,223.87,200.0,182.9046,182.9046,182.9046,182.9046,200.0
2020-12-04 12:45:00,223.83,223.87,223.57,223.57,1537.0,182.872,182.9046,182.6595,182.6595,1537.0
2020-12-04 12:50:00,223.62,223.63,223.45,223.56,2206.0,182.7004,182.7086,182.5615,182.6514,2206.0
2020-12-04 12:55:00,223.41,223.73,223.41,223.73,1153.0,182.5288,182.7903,182.5288,182.7903,1153.0
2020-12-04 13:00:00,223.64,223.64,223.07,223.27,2269.0,182.7167,182.7167,182.251,182.4144,2269.0
2020-12-04 13:05:00,223.12,223.81,223.12,223.81,11251.0,182.2919,182.8556,182.2919,182.8556,11251.0
2020-12-04 13:10:00,223.88,224.79,223.88,224.36,2888.0,182.9128,183.6563,182.9128,183.305,2888.0
2020-12-04 13:15:00,224.31,224.39,224.07,224.08,8081.0,183.2641,183.3295,183.068,183.0762,8081.0
2020-12-04 13:20:00,224.07,224.07,223.91,223.95,714.0,183.068,183.068,182.9373,182.97,714.0
2020-12-04 13:25:00,224.0,224.01,223.81,223.81,900.0,183.0109,183.019,182.8556,182.8556,900.0
2020-12-04 13:30:00,223.67,223.71,223.61,223.62,1391.0,182.7412,182.7739,182.6922,182.7004,1391.0
2020-12-04 13:35:00,223.73,223.87,223.73,223.87,860.0,182.7903,182.9046,182.7903,182.9046,860.0
2020-12-04 13:40:00,223.87,224.11,223.78,224.0,4514.0,182.9046,183.1007,182.8311,183.0109,4514.0
2020-12-04 13:45:00,224.02,224.02,223.8,223.97,1009.0,183.0272,183.0272,182.8475,182.9863,1009.0
2020-12-04 13:50:00,223.97,224.03,223.9,223.95,7741.0,182.9863,183.0354,182.9292,182.97,7741.0
2020-12-04 13:55:00,223.79,223.88,223.71,223.75,600.0,182.8393,182.9128,182.7739,182.8066,600.0
2020-12-04 14:00:00,223.75,223.9,223.68,223.85,2303.0,182.8066,182.9292,182.7494,182.8883,2303.0
2020-12-04 14:05:00,223.97,223.97,223.9,223.96,1635.0,182.9863,182.9863,182.9292,182.9782,1635.0
2020-12-04 14:10:00,224.03,224.12,223.99,224.0,803.0,183.0354,183.1089,183.0027,183.0109,803.0
2020-12-04 14:15:00,223.94,224.2,223.71,224.12,2367.0,182.9618,183.1743,182.7739,183.1089,2367.0
2020-12-04 14:20:00,224.09,224.24,223.91,223.96,1455.0,183.0844,183.2069,182.9373,182.9782,1455.0
2020-12-04 14:25:00,223.92,224.05,223.78,223.78,1230.0,182.9455,183.0517,182.8311,182.8311,1230.0
2020-12-04 14:30:00,223.83,223.92,223.66,223.87,1951.0,182.872,182.9455,182.7331,182.9046,1951.0
2020-12-04 14:35:00,223.83,223.89,223.72,223.89,909.0,182.872,182.921,182.7821,182.921,909.0
2020-12-04 14:40:00,223.85,224.17,223.85,224.17,1600.0,182.8883,183.1498,182.8883,183.1498,1600.0
2020-12-04 14:45:00,224.23,224.23,223.96,223.96,1215.0,183.1988,183.1988,182.9782,182.9782,1215.0
2020-12-04 14:50:00,224.01,224.05,223.6,223.6,4298.0,183.019,183.0517,182.6841,182.6841,4298.0
2020-12-04 14:55:00,223.63,223.73,223.51,223.6,1325.0,182.7086,182.7903,182.6105,182.6841,1325.0
2020-12-04 15:00:00,223.64,223.87,223.62,223.74,5108.0,182.7167,182.9046,182.7004,182.7984,5108.0
2020-12-04 15:05:00,223.71,223.87,223.64,223.78,3332.0,182.7739,182.9046,182.7167,182.8311,3332.0
2020-12-04 15:10:00,223.74,223.77,223.39,223.39,800.0,182.7984,182.8229,182.5125,182.5125,800.0
2020-12-04 15:15:00,223.41,223.61,223.4,223.59,2990.0,182.5288,182.6922,182.5207,182.6759,2990.0
2020-12-04 15:20:00,223.49,223.78,223.47,223.68,3100.0,182.5942,182.8311,182.5778,182.7494,3100.0
2020-12-04 15:25:00,223.52,223.67,223.5,223.63,9933.0,182.6187,182.7412,182.6024,182.7086,9933.0
2020-12-04 15:30:00,223.75,224.37,223.64,224.37,3275.0,182.8066,183.3132,182.7167,183.3132,3275.0
2020-12-04 15:35:00,224.36,224.49,224.24,224.37,3040.0,183.305,183.4112,183.2069,183.3132,3040.0
2020-12-04 15:40:00,224.47,224.52,224.25,224.52,2817.0,183.3949,183.4357,183.2151,183.4357,2817.0
2020-12-04 15:45:00,224.45,224.64,224.4,224.41,4647.0,183.3785,183.5337,183.3377,183.3458,4647.0
2020-12-04 15:50:00,224.21,224.55,224.09,224.38,9505.0,183.1824,183.4602,183.0844,183.3213,9505.0
2020-12-04 15:55:00,224.31,224.64,224.12,224.53,42723.0,183.2641,183.5337,183.1089,183.4439,42723.0
2020-12-07 09:30:00,224.0,225.22,224.0,225.22,5919.0,183.0109,184.0076,183.0109,184.0076,5919.0
2020-12-07 09:35:00,225.49,225.87,225.01,225.81,8870.0,184.2282,184.5387,183.836,184.4897,8870.0
2020-12-07 09:40:00,226.0,226.1,225.95,225.97,1000.0,184.6449,184.7266,184.604,184.6204,1000.0
2020-12-07 09:45:00,226.01,226.01,224.85,224.85,2044.0,184.6531,184.6531,183.7053,183.7053,2044.0
2020-12-07 09:50:00,224.26,225.29,224.26,224.95,3404.0,183.2233,184.0648,183.2233,183.787,3404.0
2020-12-07 09:55:00,224.8,225.17,224.77,225.06,3477.0,183.6645,183.9668,183.64,183.8769,3477.0
2020-12-07 10:00:00,225.06,225.15,224.77,224.84,5900.0,183.8769,183.9504,183.64,183.6971,5900.0
2020-12-07 10:05:00,224.81,225.04,224.58,224.91,2131.0,183.6726,183.8606,183.4847,183.7543,2131.0
2020-12-07 10:10:00,224.84,225.13,224.81,224.91,4725.0,183.6971,183.9341,183.6726,183.7543,4725.0
2020-12-07 10:15:00,224.74,224.74,224.41,224.41,600.0,183.6154,183.6154,183.3458,183.3458,600.0
2020-12-07 10:20:00,224.48,225.02,224.32,224.9,12716.0,183.403,183.8442,183.2723,183.7462,12716.0
2020-12-07 10:25:00,224.93,224.99,224.5,224.56,6269.0,183.7707,183.8197,183.4194,183.4684,6269.0
2020-12-07 10:30:00,224.64,225.86,224.5,225.86,5709.0,183.5337,184.5305,183.4194,184.5305,5709.0
2020-12-07 10:35:00,226.23,226.53,225.91,225.92,4016.0,184.8328,185.0779,184.5714,184.5795,4016.0
2020-12-07 10:40:00,225.79,225.99,225.57,225.95,1728.0,184.4733,184.6367,184.2936,184.604,1728.0
2020-12-07 10:45:00,225.76,225.99,225.75,225.99,1211.0,184.4488,184.6367,184.4406,184.6367,1211.0
2020-12-07 10:50:00,225.92,226.0,225.21,225.21,3356.0,184.5795,184.6449,183.9994,183.9994,3356.0
2020-12-07 10:55:00,225.21,225.21,225.07,225.13,2466.0,183.9994,183.9994,183.8851,183.9341,2466.0
2020-12-07 11:00:00,225.09,225.62,224.96,224.96,2120.0,183.9014,184.3344,183.7952,183.7952,2120.0
2020-12-07 11:05:00,225.03,225.33,224.94,225.31,1884.0,183.8524,184.0975,183.7789,184.0811,1884.0
2020-12-07 11:10:00,225.18,225.18,224.85,224.91,2123.0,183.9749,183.9749,183.7053,183.7543,2123.0
2020-12-07 11:15:00,224.86,224.97,224.86,224.89,600.0,183.7135,183.8034,183.7135,183.738,600.0
2020-12-07 11:20:00,224.87,225.31,224.86,225.06,7530.0,183.7217,184.0811,183.7135,183.8769,7530.0
2020-12-07 11:25:00,225.18,225.31,224.44,224.44,7056.0,183.9749,184.0811,183.3703,183.3703,7056.0
2020-12-07 11:30:00,224.45,224.55,224.03,224.48,1706.0,183.3785,183.4602,183.0354,183.403,1706.0
2020-12-07 11:35:00,224.38,224.77,224.38,224.64,1793.0,183.3213,183.64,183.3213,183.5337,1793.0
2020-12-07 11:40:00,224.98,224.98,224.3,224.39,2922.0,183.8115,183.8115,183.256,183.3295,2922.0
2020-12-07 11:45:00,224.35,224.65,224.34,224.54,1284.0,183.2968,183.5419,183.2886,183.452,1284.0
2020-12-07 11:50:00,224.73,224.73,224.57,224.58,1200.0,183.6073,183.6073,183.4766,183.4847,1200.0
2020-12-07 11:55:00,224.42,224.42,223.97,224.35,2659.0,183.354,183.354,182.9863,183.2968,2659.0
2020-12-07 12:00:00,224.4,224.4,224.26,224.26,442.0,183.3377,183.3377,183.2233,183.2233,442.0
2020-12-07 12:05:00,224.57,225.06,224.3,224.93,10410.0,183.4766,183.8769,183.256,183.7707,10410.0
2020-12-07 12:10:00,224.8,225.06,224.8,225.04,1000.0,183.6645,183.8769,183.6645,183.8606,1000.0
2020-12-07 12:15:00,224.86,224.86,224.85,224.86,700.0,183.7135,183.7135,183.7053,183.7135,700.0
2020-12-07 12:20:00,224.94,225.09,224.94,225.0,1820.0,183.7789,183.9014,183.7789,183.8279,1820.0
2020-12-07 12:25:00,224.93,225.03,224.93,224.95,1705.0,183.7707,183.8524,183.7707,183.787,1705.0
2020-12-07 12:30:00,225.08,225.08,224.75,225.05,3152.0,183.8932,183.8932,183.6236,183.8687,3152.0
2020-12-07 12:35:00,225.03,225.17,224.9,225.08,2383.0,183.8524,183.9668,183.7462,183.8932,2383.0
2020-12-07 12:40:00,224.99,225.16,224.86,225.0,1200.0,183.8197,183.9586,183.7135,183.8279,1200.0
2020-12-07 12:45:00,225.04,225.06,224.78,224.78,928.0,183.8606,183.8769,183.6481,183.6481,928.0
2020-12-07 12:50:00,224.8,224.8,224.66,224.77,900.0,183.6645,183.6645,183.5501,183.64,900.0
2020-12-07 12:55:00,225.05,225.06,225.05,225.06,300.0,183.8687,183.8769,183.8687,183.8769,300.0
2020-12-07 13:00:00,225.0,225.05,224.85,224.85,800.0,183.8279,183.8687,183.7053,183.7053,800.0
2020-12-07 13:05:00,224.77,224.77,224.61,224.63,1300.0,183.64,183.64,183.5092,183.5256,1300.0
2020-12-07 13:10:00,224.71,224.77,224.65,224.65,1040.0,183.5909,183.64,183.5419,183.5419,1040.0
2020-12-07 13:15:00,224.61,224.64,224.5,224.62,1299.0,183.5092,183.5337,183.4194,183.5174,1299.0
2020-12-07 13:20:00,224.68,224.7,224.4,224.7,1792.0,183.5664,183.5828,183.3377,183.5828,1792.0
2020-12-07 13:25:00,224.67,224.67,224.34,224.41,850.0,183.5583,183.5583,183.2886,183.3458,850.0
2020-12-07 13:30:00,224.58,224.7,224.58,224.65,526.0,183.4847,183.5828,183.4847,183.5419,526.0
2020-12-07 13:35:00,224.65,224.84,224.6,224.84,1530.0,183.5419,183.6971,183.5011,183.6971,1530.0
2020-12-07 13:40:00,224.71,224.71,224.58,224.69,1333.0,183.5909,183.5909,183.4847,183.5746,1333.0
2020-12-07 13:45:00,224.88,225.06,224.87,225.06,500.0,183.7298,183.8769,183.7217,183.8769,500.0
2020-12-07 13:50:00,224.86,225.0,224.79,224.79,435.0,183.7135,183.8279,183.6563,183.6563,435.0
2020-12-07 13:55:00,224.79,224.79,224.69,224.75,2358.0,183.6563,183.6563,183.5746,183.6236,2358.0
2020-12-07 14:00:00,224.49,224.76,224.46,224.63,1130.0,183.4112,183.6318,183.3867,183.5256,1130.0
2020-12-07 14:05:00,224.74,224.88,224.71,224.88,800.0,183.6154,183.7298,183.5909,183.7298,800.0
2020-12-07 14:10:00,224.87,224.94,224.87,224.94,256.0,183.7217,183.7789,183.7217,183.7789,256.0
2020-12-07 14:15:00,224.87,224.87,224.74,224.74,1245.0,183.7217,183.7217,183.6154,183.6154,1245.0
2020-12-07 14:20:00,224.72,224.78,224.59,224.78,1324.0,183.5991,183.6481,183.4929,183.6481,1324.0
2020-12-07 14:25:00,224.73,224.73,224.47,224.56,2029.0,183.6073,183.6073,183.3949,183.4684,2029.0
2020-12-07 14:30:00,224.58,225.2,224.58,225.11,3544.0,183.4847,183.9913,183.4847,183.9177,3544.0
2020-12-07 14:35:00,225.06,225.25,225.06,225.18,1076.0,183.8769,184.0321,183.8769,183.9749,1076.0
2020-12-07 14:40:00,225.13,225.13,224.99,225.0,800.0,183.9341,183.9341,183.8197,183.8279,800.0
2020-12-07 14:45:00,224.95,225.15,224.91,224.91,2300.0,183.787,183.9504,183.7543,183.7543,2300.0
2020-12-07 14:50:00,225.01,225.01,224.87,224.87,1400.0,183.836,183.836,183.7217,183.7217,1400.0
2020-12-07 14:55:00,224.91,224.91,224.67,224.82,2148.0,183.7543,183.7543,183.5583,183.6808,2148.0
2020-12-07 15:00:00,224.87,225.18,224.86,225.08,2428.0,183.7217,183.9749,183.7135,183.8932,2428.0
2020-12-07 15:05:00,225.13,225.13,224.74,224.79,2370.0,183.9341,183.9341,183.6154,183.6563,2370.0
2020-12-07 15:10:00,224.76,224.84,224.72,224.84,1000.0,183.6318,183.6971,183.5991,183.6971,1000.0
2020-12-07 15:15:00,224.9,224.94,224.78,224.78,2181.0,183.7462,183.7789,183.6481,183.6481,2181.0
2020-12-07 15:20:00,224.84,224.93,224.84,224.92,1203.0,183.6971,183.7707,183.6971,183.7625,1203.0
2020-12-07 15:25:00,224.95,224.96,224.82,224.82,2298.0,183.787,183.7952,183.6808,183.6808,2298.0
2020-12-07 15:30:00,224.93,225.13,224.85,224.85,5244.0,183.7707,183.9341,183.7053,183.7053,5244.0
2020-12-07 15:35:00,224.84,224.86,224.6,224.77,5852.0,183.6971,183.7135,183.5011,183.64,5852.0
2020-12-07 15:40:00,224.75,224.75,224.29,224.53,6649.0,183.6236,183.6236,183.2478,183.4439,6649.0
2020-12-07 15:45:00,224.54,224.8,224.48,224.61,16324.0,183.452,183.6645,183.403,183.5092,16324.0
2020-12-07 15:50:00,224.63,225.0,224.55,225.0,11215.0,183.5256,183.8279,183.4602,183.8279,11215.0
2020-12-07 15:55:00,225.0,225.25,224.65,224.69,52959.0,183.8279,184.0321,183.5419,183.5746,52959.0
2020-12-08 09:30:00,224.78,224.78,223.89,224.4,9889.0,183.6481,183.6481,182.921,183.3377,9889.0
2020-12-08 09:35:00,223.95,224.33,223.95,224.05,1631.0,182.97,183.2805,182.97,183.0517,1631.0
2020-12-08 09:40:00,223.78,223.78,223.19,223.22,1923.0,182.8311,182.8311,182.3491,182.3736,1923.0
2020-12-08 09:45:00,223.46,223.47,222.46,222.59,2248.0,182.5697,182.5778,181.7527,181.8589,2248.0
2020-12-08 09:50:00,222.63,223.01,222.57,222.81,3446.0,181.8916,182.202,181.8425,182.0386,3446.0
2020-12-08 09:55:00,223.09,223.25,222.75,223.25,2683.0,182.2674,182.3981,181.9896,182.3981,2683.0
2020-12-08 10:00:00,223.28,223.41,222.87,223.41,1800.0,182.4226,182.5288,182.0876,182.5288,1800.0
2020-12-08 10:05:00,223.5,224.21,223.5,224.21,2664.0,182.6024,183.1824,182.6024,183.1824,2664.0
2020-12-08 10:10:00,224.06,224.06,223.58,223.75,1094.0,183.0599,183.0599,182.6677,182.8066,1094.0
2020-12-08 10:15:00,223.75,224.31,223.74,223.79,1147.0,182.8066,183.2641,182.7984,182.8393,1147.0
2020-12-08 10:20:00,223.77,224.33,223.68,224.25,5532.0,182.8229,183.2805,182.7494,183.2151,5532.0
2020-12-08 10:25:00,224.06,224.19,224.01,224.19,500.0,183.0599,183.1661,183.019,183.1661,500.0
2020-12-08 10:30:00,224.42,224.78,224.41,224.45,1826.0,183.354,183.6481,183.3458,183.3785,1826.0
2020-12-08 10:35:00,224.59,224.59,224.28,224.35,5139.0,183.4929,183.4929,183.2396,183.2968,5139.0
2020-12-08 10:40:00,224.4,224.4,223.76,223.76,800.0,183.3377,183.3377,182.8148,182.8148,800.0
2020-12-08 10:45:00,223.7,223.81,223.7,223.81,600.0,182.7658,182.8556,182.7658,182.8556,600.0
2020-12-08 10:50:00,223.98,224.21,223.9,224.21,4206.0,182.9945,183.1824,182.9292,183.1824,4206.0
2020-12-08 10:55:00,224.29,224.29,223.95,224.08,1686.0,183.2478,183.2478,182.97,183.0762,1686.0
2020-12-08 11:00:00,223.93,224.08,223.87,224.08,1231.0,182.9537,183.0762,182.9046,183.0762,1231.0
2020-12-08 11:05:00,224.02,224.15,223.99,224.03,1521.0,183.0272,183.1334,183.0027,183.0354,1521.0
2020-12-08 11:10:00,224.15,224.5,224.14,224.41,4383.0,183.1334,183.4194,183.1252,183.3458,4383.0
2020-12-08 11:15:00,224.54,224.82,224.54,224.64,1939.0,183.452,183.6808,183.452,183.5337,1939.0
2020-12-08 11:20:00,224.56,224.57,224.26,224.43,2333.0,183.4684,183.4766,183.2233,183.3622,2333.0
2020-12-08 11:25:00,224.39,224.39,223.97,224.28,4700.0,183.3295,183.3295,182.9863,183.2396,4700.0
2020-12-08 11:30:00,224.42,224.55,224.31,224.55,2242.0,183.354,183.4602,183.2641,183.4602,2242.0
2020-12-08 11:35:00,224.56,224.96,224.56,224.96,4357.0,183.4684,183.7952,183.4684,183.7952,4357.0
2020-12-08 11:40:00,224.84,224.99,224.6,224.62,2612.0,183.6971,183.8197,183.5011,183.5174,2612.0
2020-12-08 11:45:00,224.76,224.76,224.44,224.57,823.0,183.6318,183.6318,183.3703,183.4766,823.0
2020-12-08 11:50:00,224.5,224.52,224.2,224.52,2950.0,183.4194,183.4357,183.1743,183.4357,2950.0
2020-12-08 11:55:00,224.4,224.49,224.33,224.49,2410.0,183.3377,183.4112,183.2805,183.4112,2410.0
2020-12-08 12:00:00,224.46,224.51,224.26,224.39,1701.0,183.3867,183.4275,183.2233,183.3295,1701.0
2020-12-08 12:05:00,224.42,224.42,224.2,224.33,1800.0,183.354,183.354,183.1743,183.2805,1800.0
2020-12-08 12:10:00,224.48,224.5,224.35,224.39,2870.0,183.403,183.4194,183.2968,183.3295,2870.0
2020-12-08 12:15:00,224.4,224.54,224.37,224.37,1100.0,183.3377,183.452,183.3132,183.3132,1100.0
2020-12-08 12:20:00,224.39,224.44,223.86,223.91,2503.0,183.3295,183.3703,182.8965,182.9373,2503.0
2020-12-08 12:25:00,223.86,223.92,223.65,223.9,2900.0,182.8965,182.9455,182.7249,182.9292,2900.0
2020-12-08 12:30:00,224.03,224.47,224.02,224.41,3000.0,183.0354,183.3949,183.0272,183.3458,3000.0
2020-12-08 12:35:00,224.46,224.67,224.41,224.41,2000.0,183.3867,183.5583,183.3458,183.3458,2000.0
2020-12-08 12:40:00,224.41,224.61,224.26,224.5,3700.0,183.3458,183.5092,183.2233,183.4194,3700.0
2020-12-08 12:45:00,224.46,224.5,223.89,223.89,2399.0,183.3867,183.4194,182.921,182.921,2399.0
2020-12-08 12:50:00,223.94,224.17,223.78,223.78,2099.0,182.9618,183.1498,182.8311,182.8311,2099.0
2020-12-08 12:55:00,223.61,223.87,223.57,223.81,2200.0,182.6922,182.9046,182.6595,182.8556,2200.0
2020-12-08 13:00:00,223.83,223.83,223.5,223.53,1202.0,182.872,182.872,182.6024,182.6269,1202.0
2020-12-08 13:05:00,223.52,223.73,223.52,223.65,2166.0,182.6187,182.7903,182.6187,182.7249,2166.0
2020-12-08 13:10:00,223.5,223.71,223.4,223.4,1307.0,182.6024,182.7739,182.5207,182.5207,1307.0
2020-12-08 13:15:00,223.41,223.53,223.41,223.43,900.0,182.5288,182.6269,182.5288,182.5452,900.0
2020-12-08 13:20:00,223.53,223.53,223.26,223.26,1701.0,182.6269,182.6269,182.4063,182.4063,1701.0
2020-12-08 13:25:00,223.43,223.55,223.31,223.48,2021.0,182.5452,182.6432,182.4471,182.586,2021.0
2020-12-08 13:30:00,223.5,223.52,223.34,223.41,2110.0,182.6024,182.6187,182.4716,182.5288,2110.0
2020-12-08 13:35:00,223.39,223.43,223.2,223.21,2504.0,182.5125,182.5452,182.3572,182.3654,2504.0
2020-12-08 13:40:00,223.06,223.28,223.06,223.13,1176.0,182.2429,182.4226,182.2429,182.3001,1176.0
2020-12-08 13:45:00,223.15,223.29,223.14,223.17,1500.0,182.3164,182.4308,182.3082,182.3327,1500.0
2020-12-08 13:50:00,223.23,223.46,223.21,223.46,3899.0,182.3818,182.5697,182.3654,182.5697,3899.0
2020-12-08 13:55:00,223.56,223.56,223.07,223.07,2353.0,182.6514,182.6514,182.251,182.251,2353.0
2020-12-08 14:00:00,223.08,223.37,223.08,223.16,1000.0,182.2592,182.4961,182.2592,182.3246,1000.0
2020-12-08 14:05:00,223.11,223.2,223.04,223.14,1765.0,182.2837,182.3572,182.2265,182.3082,1765.0
2020-12-08 14:10:00,223.16,223.17,223.0,223.09,1376.0,182.3246,182.3327,182.1938,182.2674,1376.0
2020-12-08 14:15:00,223.11,223.11,222.95,223.03,2600.0,182.2837,182.2837,182.153,182.2184,2600.0
2020-12-08 14:20:00,223.03,223.3,223.03,223.2,2244.0,182.2184,182.4389,182.2184,182.3572,2244.0
2020-12-08 14:25:00,223.23,223.49,223.22,223.27,1358.0,182.3818,182.5942,182.3736,182.4144,1358.0
2020-12-08 14:30:00,223.33,223.47,223.25,223.47,1986.0,182.4635,182.5778,182.3981,182.5778,1986.0
2020-12-08 14:35:00,223.46,223.46,223.3,223.34,2950.0,182.5697,182.5697,182.4389,182.4716,2950.0
2020-12-08 14:40:00,223.54,224.26,223.44,223.8,5547.0,182.635,183.2233,182.5533,182.8475,5547.0
2020-12-08 14:45:00,223.77,223.83,223.46,223.47,1949.0,182.8229,182.872,182.5697,182.5778,1949.0
2020-12-08 14:50:00,223.47,223.47,223.17,223.25,1200.0,182.5778,182.5778,182.3327,182.3981,1200.0
2020-12-08 14:55:00,223.23,223.32,223.13,223.13,1220.0,182.3818,182.4553,182.3001,182.3001,1220.0
2020-12-08 15:00:00,223.17,223.23,223.04,223.16,2949.0,182.3327,182.3818,182.2265,182.3246,2949.0
2020-12-08 15:05:00,223.15,223.15,222.73,222.73,2612.0,182.3164,182.3164,181.9733,181.9733,2612.0
2020-12-08 15:10:00,222.83,222.92,222.62,222.86,4306.0,182.055,182.1285,181.8834,182.0795,4306.0
2020-12-08 15:15:00,222.84,222.85,222.58,222.66,2757.0,182.0631,182.0713,181.8507,181.9161,2757.0
2020-12-08 15:20:00,222.68,222.68,222.35,222.42,3940.0,181.9324,181.9324,181.6628,181.72,3940.0
2020-12-08 15:25:00,222.39,222.4,222.01,222.13,3621.0,181.6955,181.7036,181.385,181.483,3621.0
2020-12-08 15:30:00,222.13,222.19,221.92,222.17,4032.0,181.483,181.5321,181.3115,181.5157,4032.0
2020-12-08 15:35:00,222.09,222.15,221.94,222.08,5585.0,181.4504,181.4994,181.3278,181.4422,5585.0
2020-12-08 15:40:00,222.08,222.09,221.77,221.81,7184.0,181.4422,181.4504,181.1889,181.2216,7184.0
2020-12-08 15:45:00,221.78,222.05,221.78,221.98,10016.0,181.1971,181.4177,181.1971,181.3605,10016.0
2020-12-08 15:50:00,222.01,222.35,222.0,222.33,15893.0,181.385,181.6628,181.3768,181.6464,15893.0
2020-12-08 15:55:00,222.36,222.62,221.85,221.86,45828.0,181.671,181.8834,181.2543,181.2625,45828.0
2020-12-09 09:30:00,222.04,223.54,222.04,222.16,7903.0,181.4095,182.635,181.4095,181.5076,7903.0
2020-12-09 09:35:00,222.0,222.45,221.12,221.12,3068.0,181.3768,181.7445,180.6579,180.6579,3068.0
2020-12-09 09:40:00,221.38,221.38,220.08,220.69,1819.0,180.8703,180.8703,179.8082,180.3065,1819.0
2020-12-09 09:45:00,220.6,220.85,219.85,219.85,5839.0,180.233,180.4373,179.6203,179.6203,5839.0
2020-12-09 09:50:00,220.0,220.33,219.49,219.8,2337.0,179.7428,180.0124,179.3261,179.5794,2337.0
2020-12-09 09:55:00,219.67,219.67,219.05,219.05,1678.0,179.4732,179.4732,178.9666,178.9666,1678.0
2020-12-09 10:00:00,218.88,219.8,218.88,219.8,2006.0,178.8278,179.5794,178.8278,179.5794,2006.0
2020-12-09 10:05:00,219.8,219.84,219.16,219.16,1602.0,179.5794,179.6121,179.0565,179.0565,1602.0
2020-12-09 10:10:00,219.44,219.52,218.56,218.65,2100.0,179.2853,179.3506,178.5663,178.6398,2100.0
2020-12-09 10:15:00,218.81,219.24,218.63,218.63,2208.0,178.7706,179.1219,178.6235,178.6235,2208.0
2020-12-09 10:20:00,218.67,219.06,218.58,218.91,1873.0,178.6562,178.9748,178.5826,178.8523,1873.0
2020-12-09 10:25:00,218.41,219.04,218.41,218.76,811.0,178.4438,178.9585,178.4438,178.7297,811.0
2020-12-09 10:30:00,219.25,219.25,219.22,219.22,300.0,179.13,179.13,179.1055,179.1055,300.0
2020-12-09 10:35:00,219.37,219.44,219.12,219.13,1415.0,179.2281,179.2853,179.0238,179.032,1415.0
2020-12-09 10:40:00,219.07,219.14,218.13,218.13,5230.0,178.983,179.0402,178.215,178.215,5230.0
2020-12-09 10:45:00,218.05,218.11,217.83,217.98,4437.0,178.1496,178.1987,177.9699,178.0924,4437.0
2020-12-09 10:50:00,217.99,217.99,217.54,217.86,2544.0,178.1006,178.1006,177.733,177.9944,2544.0
2020-12-09 10:55:00,218.03,218.42,217.96,218.31,2148.0,178.1333,178.4519,178.0761,178.3621,2148.0
2020-12-09 11:00:00,218.31,218.63,218.15,218.15,3236.0,178.3621,178.6235,178.2313,178.2313,3236.0
2020-12-09 11:05:00,218.29,218.82,218.29,218.57,1795.0,178.3457,178.7787,178.3457,178.5745,1795.0
2020-12-09 11:10:00,218.5,218.5,218.01,218.14,705.0,178.5173,178.5173,178.117,178.2232,705.0
2020-12-09 11:15:00,218.08,218.46,218.07,218.32,3339.0,178.1741,178.4846,178.166,178.3702,3339.0
2020-12-09 11:20:00,218.39,218.85,218.21,218.83,2504.0,178.4274,178.8032,178.2804,178.7869,2504.0
2020-12-09 11:25:00,218.69,218.69,218.08,218.44,3784.0,178.6725,178.6725,178.1741,178.4683,3784.0
2020-12-09 11:30:00,218.33,218.58,218.33,218.57,1303.0,178.3784,178.5826,178.3784,178.5745,1303.0
2020-12-09 11:35:00,218.52,218.6,218.36,218.6,3399.0,178.5336,178.599,178.4029,178.599,3399.0
2020-12-09 11:40:00,218.37,218.73,218.31,218.44,1541.0,178.4111,178.7052,178.3621,178.4683,1541.0
2020-12-09 11:45:00,218.58,219.13,218.44,219.13,1821.0,178.5826,179.032,178.4683,179.032,1821.0
2020-12-09 11:50:00,219.05,219.43,219.0,219.42,1701.0,178.9666,179.2771,178.9258,179.2689,1701.0
2020-12-09 11:55:00,219.4,219.4,219.26,219.38,1512.0,179.2526,179.2526,179.1382,179.2363,1512.0
2020-12-09 12:00:00,219.35,219.42,218.94,218.95,1000.0,179.2117,179.2689,178.8768,178.8849,1000.0
2020-12-09 12:05:00,218.95,219.09,218.74,219.02,6337.0,178.8849,178.9993,178.7134,178.9421,6337.0
2020-12-09 12:10:00,218.86,219.28,218.52,219.28,6803.0,178.8114,179.1546,178.5336,179.1546,6803.0
2020-12-09 12:15:00,219.43,219.43,218.93,219.08,1815.0,179.2771,179.2771,178.8686,178.9912,1815.0
2020-12-09 12:20:00,219.26,219.5,219.01,219.5,1101.0,179.1382,179.3343,178.934,179.3343,1101.0
2020-12-09 12:25:00,219.58,219.74,219.48,219.49,1869.0,179.3997,179.5304,179.318,179.3261,1869.0
2020-12-09 12:30:00,219.49,219.53,219.21,219.38,2427.0,179.3261,179.3588,179.0974,179.2363,2427.0
2020-12-09 12:35:00,219.37,219.37,219.03,219.17,1601.0,179.2281,179.2281,178.9503,179.0647,1601.0
2020-12-09 12:40:00,219.05,219.26,218.94,219.26,1235.0,178.9666,179.1382,178.8768,179.1382,1235.0
2020-12-09 12:45:00,219.15,219.37,219.08,219.37,2317.0,179.0483,179.2281,178.9912,179.2281,2317.0
2020-12-09 12:50:00,219.31,219.91,219.31,219.81,3009.0,179.1791,179.6693,179.1791,179.5876,3009.0
2020-12-09 12:55:00,219.52,219.88,219.52,219.65,1916.0,179.3506,179.6448,179.3506,179.4569,1916.0
2020-12-09 13:00:00,219.53,219.56,219.18,219.31,2345.0,179.3588,179.3833,179.0729,179.1791,2345.0
2020-12-09 13:05:00,219.35,219.64,219.27,219.27,2500.0,179.2117,179.4487,179.1464,179.1464,2500.0
2020-12-09 13:10:00,219.19,219.19,218.82,218.83,700.0,179.081,179.081,178.7787,178.7869,700.0
2020-12-09 13:15:00,218.82,218.91,218.75,218.87,1721.0,178.7787,178.8523,178.7215,178.8196,1721.0
2020-12-09 13:20:00,218.87,218.96,218.78,218.87,1100.0,178.8196,178.8931,178.7461,178.8196,1100.0
2020-12-09 13:25:00,218.9,219.25,218.75,219.25,2422.0,178.8441,179.13,178.7215,179.13,2422.0
2020-12-09 13:30:00,219.16,219.83,219.16,219.67,2373.0,179.0565,179.6039,179.0565,179.4732,2373.0
2020-12-09 13:35:00,219.52,219.77,219.38,219.43,2555.0,179.3506,179.5549,179.2363,179.2771,2555.0
2020-12-09 13:40:00,219.55,219.6,219.31,219.39,4950.0,179.3752,179.416,179.1791,179.2444,4950.0
2020-12-09 13:45:00,219.48,219.59,219.22,219.22,2502.0,179.318,179.4078,179.1055,179.1055,2502.0
2020-12-09 13:50:00,219.14,219.27,218.88,219.07,3512.0,179.0402,179.1464,178.8278,178.983,3512.0
2020-12-09 13:55:00,218.96,219.33,218.52,219.33,3348.0,178.8931,179.1954,178.5336,179.1954,3348.0
2020-12-09 14:00:00,219.32,219.8,219.32,219.63,2455.0,179.1872,179.5794,179.1872,179.4405,2455.0
2020-12-09 14:05:00,219.49,220.14,219.46,219.8,6188.0,179.3261,179.8572,179.3016,179.5794,6188.0
2020-12-09 14:10:00,219.81,219.93,219.71,219.9,2042.0,179.5876,179.6856,179.5059,179.6611,2042.0
2020-12-09 14:15:00,219.72,219.82,219.53,219.53,3257.0,179.514,179.5957,179.3588,179.3588,3257.0
2020-12-09 14:20:00,219.47,219.73,219.47,219.73,2968.0,179.3098,179.5222,179.3098,179.5222,2968.0
2020-12-09 14:25:00,219.79,219.9,219.48,219.54,2873.0,179.5712,179.6611,179.318,179.367,2873.0
2020-12-09 14:30:00,219.49,219.84,219.48,219.84,6139.0,179.3261,179.6121,179.318,179.6121,6139.0
2020-12-09 14:35:00,219.85,219.94,219.37,219.46,10901.0,179.6203,179.6938,179.2281,179.3016,10901.0
2020-12-09 14:40:00,219.36,219.43,219.2,219.43,2850.0,179.2199,179.2771,179.0892,179.2771,2850.0
2020-12-09 14:45:00,219.45,219.57,219.29,219.32,1300.0,179.2935,179.3915,179.1627,179.1872,1300.0
2020-12-09 14:50:00,219.45,219.49,219.07,219.1,4712.0,179.2935,179.3261,178.983,179.0075,4712.0
2020-12-09 14:55:00,219.1,219.3,219.09,219.3,2225.0,179.0075,179.1709,178.9993,179.1709,2225.0
2020-12-09 15:00:00,219.28,219.44,219.21,219.34,3742.0,179.1546,179.2853,179.0974,179.2036,3742.0
2020-12-09 15:05:00,219.32,219.64,219.32,219.6,3664.0,179.1872,179.4487,179.1872,179.416,3664.0
2020-12-09 15:10:00,219.63,219.67,219.11,219.12,8451.0,179.4405,179.4732,179.0157,179.0238,8451.0
2020-12-09 15:15:00,219.11,219.16,218.85,219.09,6207.0,179.0157,179.0565,178.8032,178.9993,6207.0
2020-12-09 15:20:00,219.14,219.35,219.09,219.34,4803.0,179.0402,179.2117,178.9993,179.2036,4803.0
2020-12-09 15:25:00,219.42,219.48,219.08,219.26,11982.0,179.2689,179.318,178.9912,179.1382,11982.0
2020-12-09 15:30:00,219.3,219.46,219.25,219.4,5543.0,179.1709,179.3016,179.13,179.2526,5543.0
2020-12-09 15:35:00,219.4,219.46,218.97,219.3,12739.0,179.2526,179.3016,178.9013,179.1709,12739.0
2020-12-09 15:40:00,219.34,220.03,219.3,219.96,17034.0,179.2036,179.7673,179.1709,179.7101,17034.0
2020-12-09 15:45:00,220.08,220.47,219.98,220.16,12289.0,179.8082,180.1268,179.7265,179.8735,12289.0
2020-12-09 15:50:00,220.16,220.18,219.52,219.87,29922.0,179.8735,179.8899,179.3506,179.6366,29922.0
2020-12-09 15:55:00,219.97,220.47,219.6,219.63,75025.0,179.7183,180.1268,179.416,179.4405,75025.0
2020-12-10 09:30:00,219.09,220.69,219.09,219.6,6296.0,178.9993,180.3065,178.9993,179.416,6296.0
2020-12-10 09:35:00,219.15,220.13,219.15,220.02,3514.0,179.0483,179.849,179.0483,179.7591,3514.0
2020-12-10 09:40:00,220.02,221.0,219.66,220.83,6137.0,179.7591,180.5598,179.465,180.4209,6137.0
2020-12-10 09:45:00,220.73,220.73,219.39,219.58,3312.0,180.3392,180.3392,179.2444,179.3997,3312.0
2020-12-10 09:50:00,219.77,219.91,219.58,219.67,1700.0,179.5549,179.6693,179.3997,179.4732,1700.0
2020-12-10 09:55:00,219.67,219.67,218.76,218.97,2691.0,179.4732,179.4732,178.7297,178.9013,2691.0
2020-12-10 10:00:00,218.75,219.19,218.63,218.64,2403.0,178.7215,179.081,178.6235,178.6317,2403.0
2020-12-10 10:05:00,218.75,219.13,218.63,218.75,5279.0,178.7215,179.032,178.6235,178.7215,5279.0
2020-12-10 10:10:00,218.54,218.71,218.3,218.71,1070.0,178.55,178.6889,178.3539,178.6889,1070.0
2020-12-10 10:15:00,218.63,219.07,218.58,219.07,2313.0,178.6235,178.983,178.5826,178.983,2313.0
2020-12-10 10:20:00,218.65,218.72,218.22,218.41,2300.0,178.6398,178.697,178.2885,178.4438,2300.0
2020-12-10 10:25:00,218.31,218.57,218.05,218.25,3302.0,178.3621,178.5745,178.1496,178.313,3302.0
2020-12-10 10:30:00,218.19,218.19,217.82,217.86,2358.0,178.264,178.264,177.9617,177.9944,2358.0
2020-12-10 10:35:00,217.72,218.15,217.71,218.15,1778.0,177.88,178.2313,177.8718,178.2313,1778.0
2020-12-10 10:40:00,218.06,218.28,217.86,218.28,1405.0,178.1578,178.3375,177.9944,178.3375,1405.0
2020-12-10 10:45:00,218.13,218.13,217.73,217.88,4111.0,178.215,178.215,177.8882,178.0107,4111.0
2020-12-10 10:50:00,217.86,218.02,217.73,217.75,7196.0,177.9944,178.1251,177.8882,177.9045,7196.0
2020-12-10 10:55:00,217.76,218.04,217.67,217.77,8812.0,177.9127,178.1415,177.8392,177.9209,8812.0
2020-12-10 11:00:00,217.99,218.1,217.73,217.93,2510.0,178.1006,178.1905,177.8882,178.0516,2510.0
2020-12-10 11:05:00,217.8,218.29,217.78,218.03,2956.0,177.9454,178.3457,177.929,178.1333,2956.0
2020-12-10 11:10:00,217.78,217.93,217.62,217.83,5730.0,177.929,178.0516,177.7983,177.9699,5730.0
2020-12-10 11:15:00,217.91,217.95,217.65,217.84,3724.0,178.0353,178.0679,177.8228,177.9781,3724.0
2020-12-10 11:20:00,217.86,217.93,217.47,217.5,6782.0,177.9944,178.0516,177.6758,177.7003,6782.0
2020-12-10 11:25:00,217.6,217.91,217.5,217.5,5217.0,177.782,178.0353,177.7003,177.7003,5217.0
2020-12-10 11:30:00,217.6,217.6,217.3,217.3,4828.0,177.782,177.782,177.5369,177.5369,4828.0
2020-12-10 11:35:00,217.38,217.88,217.38,217.78,5252.0,177.6022,178.0107,177.6022,177.929,5252.0
2020-12-10 11:40:00,217.73,217.94,217.59,217.83,7696.0,177.8882,178.0598,177.7738,177.9699,7696.0
2020-12-10 11:45:00,217.78,217.79,217.64,217.73,2705.0,177.929,177.9372,177.8147,177.8882,2705.0
2020-12-10 11:50:00,217.75,217.92,217.71,217.76,7313.0,177.9045,178.0434,177.8718,177.9127,7313.0
2020-12-10 11:55:00,217.58,217.65,217.37,217.43,3547.0,177.7656,177.8228,177.5941,177.6431,3547.0
2020-12-10 12:00:00,217.44,217.64,217.26,217.48,12456.0,177.6513,177.8147,177.5042,177.6839,12456.0
2020-12-10 12:05:00,217.61,217.61,217.34,217.36,4788.0,177.7901,177.7901,177.5696,177.5859,4788.0
2020-12-10 12:10:00,217.44,217.5,217.08,217.17,7173.0,177.6513,177.7003,177.3571,177.4307,7173.0
2020-12-10 12:15:00,217.19,217.24,217.07,217.14,1523.0,177.447,177.4879,177.349,177.4062,1523.0
2020-12-10 12:20:00,217.14,217.19,216.89,217.11,4429.0,177.4062,177.447,177.2019,177.3816,4429.0
2020-12-10 12:25:00,217.21,217.21,216.97,216.98,3100.0,177.4633,177.4633,177.2673,177.2754,3100.0
2020-12-10 12:30:00,216.98,217.05,216.93,217.03,2510.0,177.2754,177.3326,177.2346,177.3163,2510.0
2020-12-10 12:35:00,217.17,217.25,217.0,217.0,6901.0,177.4307,177.496,177.2918,177.2918,6901.0
2020-12-10 12:40:00,216.97,217.31,216.79,217.13,4938.0,177.2673,177.545,177.1202,177.398,4938.0
2020-12-10 12:45:00,217.16,217.19,216.83,217.03,5299.0,177.4225,177.447,177.1529,177.3163,5299.0
2020-12-10 12:50:00,217.14,217.18,216.94,217.03,6448.0,177.4062,177.4388,177.2427,177.3163,6448.0
2020-12-10 12:55:00,217.08,217.1,216.97,217.1,2337.0,177.3571,177.3735,177.2673,177.3735,2337.0
2020-12-10 13:00:00,217.08,217.29,216.95,217.12,5890.0,177.3571,177.5287,177.2509,177.3898,5890.0
2020-12-10 13:05:00,217.01,217.16,217.0,217.03,14237.0,177.2999,177.4225,177.2918,177.3163,14237.0
2020-12-10 13:10:00,217.04,217.27,216.96,217.15,26467.0,177.3244,177.5124,177.2591,177.4143,26467.0
2020-12-10 13:15:00,217.15,217.18,216.93,216.94,35712.0,177.4143,177.4388,177.2346,177.2427,35712.0
2020-12-10 13:20:00,216.89,217.06,216.55,216.96,23112.0,177.2019,177.3408,176.9241,177.2591,23112.0
2020-12-10 13:25:00,216.91,217.1,216.91,216.92,5153.0,177.2182,177.3735,177.2182,177.2264,5153.0
2020-12-10 13:30:00,217.01,217.08,216.82,217.0,7666.0,177.2999,177.3571,177.1447,177.2918,7666.0
2020-12-10 13:35:00,217.01,217.11,216.95,217.01,16028.0,177.2999,177.3816,177.2509,177.2999,16028.0
2020-12-10 13:40:00,217.0,217.02,216.9,216.93,8521.0,177.2918,177.3081,177.2101,177.2346,8521.0
2020-12-10 13:45:00,216.91,217.02,216.83,216.84,5056.0,177.2182,177.3081,177.1529,177.161,5056.0
2020-12-10 13:50:00,216.9,216.98,216.82,216.88,4016.0,177.2101,177.2754,177.1447,177.1937,4016.0
2020-12-10 13:55:00,216.83,216.95,216.75,216.78,3981.0,177.1529,177.2509,177.0875,177.112,3981.0
2020-12-10 14:00:00,216.82,216.85,216.75,216.85,1616.0,177.1447,177.1692,177.0875,177.1692,1616.0
2020-12-10 14:05:00,216.85,217.1,216.85,216.97,3434.0,177.1692,177.3735,177.1692,177.2673,3434.0
2020-12-10 14:10:00,216.92,216.99,216.59,216.63,3605.0,177.2264,177.2836,176.9568,176.9895,3605.0
2020-12-10 14:15:00,216.64,216.78,216.63,216.77,3038.0,176.9976,177.112,176.9895,177.1039,3038.0
2020-12-10 14:20:00,216.73,216.78,216.19,216.27,4200.0,177.0712,177.112,176.63,176.6953,4200.0
2020-12-10 14:25:00,216.28,216.63,216.28,216.63,2055.0,176.7035,176.9895,176.7035,176.9895,2055.0
2020-12-10 14:30:00,216.72,216.72,216.43,216.43,3003.0,177.063,177.063,176.8261,176.8261,3003.0
2020-12-10 14:35:00,216.53,216.67,216.23,216.53,4209.0,176.9078,177.0222,176.6627,176.9078,4209.0
2020-12-10 14:40:00,216.54,216.72,216.49,216.67,2500.0,176.9159,177.063,176.8751,177.0222,2500.0
2020-12-10 14:45:00,216.66,216.79,216.4,216.49,3082.0,177.014,177.1202,176.8016,176.8751,3082.0
2020-12-10 14:50:00,216.53,216.81,216.53,216.68,4599.0,176.9078,177.1365,176.9078,177.0303,4599.0
2020-12-10 14:55:00,216.66,217.14,216.64,216.95,6102.0,177.014,177.4062,176.9976,177.2509,6102.0
2020-12-10 15:00:00,217.0,217.11,216.77,216.84,6967.0,177.2918,177.3816,177.1039,177.161,6967.0
2020-12-10 15:05:00,216.92,216.93,216.8,216.83,3647.0,177.2264,177.2346,177.1284,177.1529,3647.0
2020-12-10 15:10:00,216.9,217.04,216.87,216.96,5316.0,177.2101,177.3244,177.1856,177.2591,5316.0
2020-12-10 15:15:00,216.88,217.06,216.87,216.98,10243.0,177.1937,177.3408,177.1856,177.2754,10243.0
2020-12-10 15:20:00,216.98,217.07,216.91,216.91,9365.0,177.2754,177.349,177.2182,177.2182,9365.0
2020-12-10 15:25:00,216.93,217.09,216.78,217.06,6091.0,177.2346,177.3653,177.112,177.3408,6091.0
2020-12-10 15:30:00,217.04,217.04,216.66,216.67,6462.0,177.3244,177.3244,177.014,177.0222,6462.0
2020-12-10 15:35:00,216.59,216.88,216.54,216.88,8125.0,176.9568,177.1937,176.9159,177.1937,8125.0
2020-12-10 15:40:00,216.86,216.87,216.63,216.85,9972.0,177.1774,177.1856,176.9895,177.1692,9972.0
2020-12-10 15:45:00,216.82,216.88,216.51,216.88,17754.0,177.1447,177.1937,176.8914,177.1937,17754.0
2020-12-10 15:50:00,216.88,217.13,216.78,216.99,31100.0,177.1937,177.398,177.112,177.2836,31100.0
2020-12-10 15:55:00,217.04,217.07,216.57,216.64,56216.0,177.3244,177.349,176.9405,176.9976,56216.0
2020-12-11 09:30:00,216.55,218.96,216.55,218.33,15336.0,176.9241,178.8931,176.9241,178.3784,15336.0
2020-12-11 09:35:00,218.7,219.04,218.13,218.32,18520.0,178.6807,178.9585,178.215,178.3702,18520.0
2020-12-11 09:40:00,218.28,218.51,217.97,218.03,21508.0,178.3375,178.5255,178.0843,178.1333,21508.0
2020-12-11 09:45:00,217.96,218.24,217.92,217.92,20264.0,178.0761,178.3049,178.0434,178.0434,20264.0
2020-12-11 09:50:00,217.91,218.28,217.41,217.6,20412.0,178.0353,178.3375,177.6267,177.782,20412.0
2020-12-11 09:55:00,217.81,218.22,217.78,217.91,21853.0,177.9535,178.2885,177.929,178.0353,21853.0
2020-12-11 10:00:00,217.98,218.7,217.9,218.52,47360.0,178.0924,178.6807,178.0271,178.5336,47360.0
2020-12-11 10:05:00,218.99,220.0,218.95,219.84,10821.0,178.9176,179.7428,178.8849,179.6121,10821.0
2020-12-11 10:10:00,219.84,219.98,219.24,219.75,9224.0,179.6121,179.7265,179.1219,179.5386,9224.0
2020-12-11 10:15:00,219.54,219.68,219.38,219.68,3078.0,179.367,179.4814,179.2363,179.4814,3078.0
2020-12-11 10:20:00,219.83,219.87,219.3,219.5,14979.0,179.6039,179.6366,179.1709,179.3343,14979.0
2020-12-11 10:25:00,219.58,219.61,219.38,219.42,5988.0,179.3997,179.4242,179.2363,179.2689,5988.0
2020-12-11 10:30:00,219.62,219.66,219.39,219.63,5810.0,179.4323,179.465,179.2444,179.4405,5810.0
2020-12-11 10:35:00,219.61,219.77,219.39,219.62,7470.0,179.4242,179.5549,179.2444,179.4323,7470.0
2020-12-11 10:40:00,219.67,219.74,219.48,219.6,12062.0,179.4732,179.5304,179.318,179.416,12062.0
2020-12-11 10:45:00,219.58,219.62,219.37,219.4,10121.0,179.3997,179.4323,179.2281,179.2526,10121.0
2020-12-11 10:50:00,219.38,219.65,219.3,219.45,7796.0,179.2363,179.4569,179.1709,179.2935,7796.0
2020-12-11 10:55:00,219.53,219.71,219.51,219.63,9733.0,179.3588,179.5059,179.3425,179.4405,9733.0
2020-12-11 11:00:00,219.61,219.65,219.51,219.54,11025.0,179.4242,179.4569,179.3425,179.367,11025.0
2020-12-11 11:05:00,219.59,219.71,219.51,219.59,21007.0,179.4078,179.5059,179.3425,179.4078,21007.0
2020-12-11 11:10:00,219.59,219.75,219.51,219.55,25768.0,179.4078,179.5386,179.3425,179.3752,25768.0
2020-12-11 11:15:00,219.51,219.51,219.08,219.11,5787.0,179.3425,179.3425,178.9912,179.0157,5787.0
2020-12-11 11:20:00,219.11,219.47,219.0,219.46,6043.0,179.0157,179.3098,178.9258,179.3016,6043.0
2020-12-11 11:25:00,219.57,220.12,219.45,220.05,9977.0,179.3915,179.8408,179.2935,179.7837,9977.0
2020-12-11 11:30:00,220.1,220.25,219.83,219.89,4496.0,179.8245,179.9471,179.6039,179.6529,4496.0
2020-12-11 11:35:00,219.94,219.98,219.68,219.86,6862.0,179.6938,179.7265,179.4814,179.6284,6862.0
2020-12-11 11:40:00,219.88,219.95,219.77,219.95,3997.0,179.6448,179.702,179.5549,179.702,3997.0
2020-12-11 11:45:00,219.94,220.07,219.8,219.8,4496.0,179.6938,179.8,179.5794,179.5794,4496.0
2020-12-11 11:50:00,219.83,220.0,219.8,219.85,4887.0,179.6039,179.7428,179.5794,179.6203,4887.0
2020-12-11 11:55:00,219.86,219.86,219.52,219.68,24681.0,179.6284,179.6284,179.3506,179.4814,24681.0
2020-12-11 12:00:00,219.71,219.78,219.57,219.64,4576.0,179.5059,179.5631,179.3915,179.4487,4576.0
2020-12-11 12:05:00,219.57,219.72,219.57,219.66,12829.0,179.3915,179.514,179.3915,179.465,12829.0
2020-12-11 12:10:00,219.63,219.88,219.57,219.76,12607.0,179.4405,179.6448,179.3915,179.5467,12607.0
2020-12-11 12:15:00,219.72,219.83,219.65,219.73,21231.0,179.514,179.6039,179.4569,179.5222,21231.0
2020-12-11 12:20:00,219.68,219.86,219.57,219.78,7985.0,179.4814,179.6284,179.3915,179.5631,7985.0
2020-12-11 12:25:00,219.71,220.04,219.66,219.83,22024.0,179.5059,179.7755,179.465,179.6039,22024.0
2020-12-11 12:30:00,219.84,219.95,219.76,219.87,9607.0,179.6121,179.702,179.5467,179.6366,9607.0
2020-12-11 12:35:00,219.89,219.95,219.8,219.88,9005.0,179.6529,179.702,179.5794,179.6448,9005.0
2020-12-11 12:40:00,219.82,219.94,219.8,219.86,6660.0,179.5957,179.6938,179.5794,179.6284,6660.0
2020-12-11 12:45:00,219.86,219.95,219.83,219.88,15395.0,179.6284,179.702,179.6039,179.6448,15395.0
2020-12-11 12:50:00,219.9,220.3,219.86,220.07,12687.0,179.6611,179.9879,179.6284,179.8,12687.0
2020-12-11 12:55:00,220.05,220.1,219.99,220.06,3886.0,179.7837,179.8245,179.7346,179.7918,3886.0
2020-12-11 13:00:00,220.07,220.12,219.95,219.95,4647.0,179.8,179.8408,179.702,179.702,4647.0
2020-12-11 13:05:00,219.99,220.12,219.91,219.99,6190.0,179.7346,179.8408,179.6693,179.7346,6190.0
2020-12-11 13:10:00,220.03,220.07,219.99,220.02,2963.0,179.7673,179.8,179.7346,179.7591,2963.0
2020-12-11 13:15:00,220.02,220.82,219.98,220.82,5488.0,179.7591,180.4128,179.7265,180.4128,5488.0
2020-12-11 13:20:00,220.83,220.83,220.29,220.3,7042.0,180.4209,180.4209,179.9797,179.9879,7042.0
2020-12-11 13:25:00,220.4,220.7,220.4,220.7,4394.0,180.0696,180.3147,180.0696,180.3147,4394.0
2020-12-11 13:30:00,220.57,220.93,220.55,220.69,8335.0,180.2085,180.5026,180.1922,180.3065,8335.0
2020-12-11 13:35:00,220.59,220.59,220.03,220.03,11156.0,180.2248,180.2248,179.7673,179.7673,11156.0
2020-12-11 13:40:00,220.08,220.08,219.93,220.08,2596.0,179.8082,179.8082,179.6856,179.8082,2596.0
2020-12-11 13:45:00,220.01,220.23,219.95,220.19,11217.0,179.751,179.9307,179.702,179.898,11217.0
2020-12-11 13:50:00,220.19,220.65,220.01,220.46,17520.0,179.898,180.2739,179.751,180.1186,17520.0
2020-12-11 13:55:00,220.57,220.57,220.03,220.08,23029.0,180.2085,180.2085,179.7673,179.8082,23029.0
2020-12-11 14:00:00,220.08,220.11,219.98,220.04,18012.0,179.8082,179.8327,179.7265,179.7755,18012.0
2020-12-11 14:05:00,220.03,220.55,219.98,220.37,13026.0,179.7673,180.1922,179.7265,180.0451,13026.0
2020-12-11 14:10:00,220.29,220.29,220.1,220.15,2173.0,179.9797,179.9797,179.8245,179.8654,2173.0
2020-12-11 14:15:00,220.15,220.29,220.13,220.29,3766.0,179.8654,179.9797,179.849,179.9797,3766.0
2020-12-11 14:20:00,220.29,220.35,220.03,220.03,14165.0,179.9797,180.0288,179.7673,179.7673,14165.0
2020-12-11 14:25:00,220.05,220.12,220.0,220.1,10639.0,179.7837,179.8408,179.7428,179.8245,10639.0
2020-12-11 14:30:00,220.11,220.16,220.02,220.06,21544.0,179.8327,179.8735,179.7591,179.7918,21544.0
2020-12-11 14:35:00,220.04,220.12,219.96,220.0,49722.0,179.7755,179.8408,179.7101,179.7428,49722.0
2020-12-11 14:40:00,220.03,220.08,219.98,220.02,17964.0,179.7673,179.8082,179.7265,179.7591,17964.0
2020-12-11 14:45:00,220.02,220.07,219.97,220.05,13170.0,179.7591,179.8,179.7183,179.7837,13170.0
2020-12-11 14:50:00,220.01,220.04,219.77,219.94,13841.0,179.751,179.7755,179.5549,179.6938,13841.0
2020-12-11 14:55:00,219.93,220.14,219.87,219.96,41106.0,179.6856,179.8572,179.6366,179.7101,41106.0
2020-12-11 15:00:00,219.96,219.98,219.85,219.92,5123.0,179.7101,179.7265,179.6203,179.6774,5123.0
2020-12-11 15:05:00,219.9,220.05,219.87,220.02,16779.0,179.6611,179.7837,179.6366,179.7591,16779.0
2020-12-11 15:10:00,220.01,220.07,219.98,219.98,6339.0,179.751,179.8,179.7265,179.7265,6339.0
2020-12-11 15:15:00,220.02,220.06,219.96,220.02,4598.0,179.7591,179.7918,179.7101,179.7591,4598.0
2020-12-11 15:20:00,220.02,220.07,219.94,219.99,11315.0,179.7591,179.8,179.6938,179.7346,11315.0
2020-12-11 15:25:00,220.02,220.41,219.99,220.15,13183.0,179.7591,180.0778,179.7346,179.8654,13183.0
2020-12-11 15:30:00,220.14,220.18,220.09,220.13,15175.0,179.8572,179.8899,179.8163,179.849,15175.0
2020-12-11 15:35:00,220.13,220.2,220.05,220.11,18306.0,179.849,179.9062,179.7837,179.8327,18306.0
2020-12-11 15:40:00,220.11,220.82,220.1,220.52,20130.0,179.8327,180.4128,179.8245,180.1677,20130.0
2020-12-11 15:45:00,220.53,220.69,220.21,220.26,23337.0,180.1758,180.3065,179.9144,179.9552,23337.0
2020-12-11 15:50:00,220.28,220.37,220.14,220.37,35719.0,179.9716,180.0451,179.8572,180.0451,35719.0
2020-12-11 15:55:00,220.37,220.37,220.0,220.06,61541.0,180.0451,180.0451,179.7428,179.7918,61541.0
2020-12-14 09:30:00,226.0,229.74,226.0,228.18,87118.0,186.2954,189.3784,186.2954,188.0924,87118.0
2020-12-14 09:35:00,227.83,229.18,226.65,228.52,46066.0,187.8039,188.9167,186.8312,188.3727,46066.0
2020-12-14 09:40:00,228.26,228.72,227.23,227.4,35609.0,188.1584,188.5376,187.3093,187.4495,35609.0
2020-12-14 09:45:00,227.41,228.01,226.85,227.68,18761.0,187.4577,187.9523,186.9961,187.6803,18761.0
2020-12-14 09:50:00,227.92,228.06,227.22,227.98,13468.0,187.8781,187.9935,187.3011,187.9276,13468.0
2020-12-14 09:55:00,228.08,228.35,227.68,227.73,47031.0,188.01,188.2326,187.6803,187.7215,47031.0
2020-12-14 10:00:00,227.53,228.93,227.52,228.55,15565.0,187.5566,188.7107,187.5484,188.3974,15565.0
2020-12-14 10:05:00,228.61,228.89,228.02,228.84,11339.0,188.4469,188.6777,187.9605,188.6365,11339.0
2020-12-14 10:10:00,228.73,228.89,228.3,228.54,14767.0,188.5458,188.6777,188.1913,188.3892,14767.0
2020-12-14 10:15:00,228.51,228.51,227.84,228.06,4587.0,188.3644,188.3644,187.8122,187.9935,4587.0
2020-12-14 10:20:00,228.05,228.31,228.01,228.15,5834.0,187.9853,188.1996,187.9523,188.0677,5834.0
2020-12-14 10:25:00,228.24,228.38,227.78,228.06,11747.0,188.1419,188.2573,187.7627,187.9935,11747.0
2020-12-14 10:30:00,228.04,228.07,226.98,227.26,12815.0,187.977,188.0017,187.1032,187.3341,12815.0
2020-12-14 10:35:00,227.25,227.64,226.79,226.8,22983.0,187.3258,187.6473,186.9466,186.9549,22983.0
2020-12-14 10:40:00,226.76,227.14,225.71,225.95,27254.0,186.9219,187.2351,186.0564,186.2542,27254.0
2020-12-14 10:45:00,225.84,226.27,225.74,226.08,14719.0,186.1635,186.518,186.0811,186.3614,14719.0
2020-12-14 10:50:00,226.0,226.93,225.95,226.16,39050.0,186.2954,187.062,186.2542,186.4273,39050.0
2020-12-14 10:55:00,226.23,226.43,225.77,225.88,13468.0,186.485,186.6499,186.1058,186.1965,13468.0
2020-12-14 11:00:00,226.02,226.11,225.92,226.06,3993.0,186.3119,186.3861,186.2295,186.3449,3993.0
2020-12-14 11:05:00,225.88,225.97,225.6,225.6,6339.0,186.1965,186.2707,185.9657,185.9657,6339.0
2020-12-14 11:10:00,225.51,225.52,224.92,224.92,4002.0,185.8915,185.8997,185.4052,185.4052,4002.0
2020-12-14 11:15:00,224.93,224.97,224.31,224.55,6901.0,185.4134,185.4464,184.9023,185.1002,6901.0
2020-12-14 11:20:00,224.43,224.69,223.91,224.04,22204.0,185.0012,185.2156,184.5726,184.6798,22204.0
2020-12-14 11:25:00,223.98,223.98,222.46,223.35,13127.0,184.6303,184.6303,183.3773,184.111,13127.0
2020-12-14 11:30:00,223.44,224.11,223.3,223.31,19093.0,184.1852,184.7375,184.0698,184.078,19093.0
2020-12-14 11:35:00,223.35,223.83,223.33,223.83,2510.0,184.111,184.5066,184.0945,184.5066,2510.0
2020-12-14 11:40:00,223.88,224.08,223.63,224.0,10637.0,184.5479,184.7127,184.3418,184.6468,10637.0
2020-12-14 11:45:00,223.88,224.02,223.26,223.42,172857.0,184.5479,184.6633,184.0368,184.1687,172857.0
2020-12-14 11:50:00,223.19,223.91,222.91,223.91,5690.0,183.9791,184.5726,183.7483,184.5726,5690.0
2020-12-14 11:55:00,224.0,224.09,223.45,223.47,49286.0,184.6468,184.721,184.1934,184.2099,49286.0
2020-12-14 12:00:00,223.59,223.73,223.22,223.23,11834.0,184.3088,184.4242,184.0038,184.0121,11834.0
2020-12-14 12:05:00,223.34,223.8,223.23,223.58,4835.0,184.1027,184.4819,184.0121,184.3006,4835.0
2020-12-14 12:10:00,223.65,224.03,223.65,223.85,16921.0,184.3583,184.6715,184.3583,184.5231,16921.0
2020-12-14 12:15:00,223.93,223.95,223.6,223.78,7634.0,184.5891,184.6056,184.3171,184.4654,7634.0
2020-12-14 12:20:00,223.69,223.96,223.55,223.76,5687.0,184.3912,184.6138,184.2758,184.4489,5687.0
2020-12-14 12:25:00,223.9,224.18,223.77,224.01,8192.0,184.5644,184.7952,184.4572,184.655,8192.0
2020-12-14 12:30:00,224.05,224.11,223.93,224.04,17978.0,184.688,184.7375,184.5891,184.6798,17978.0
2020-12-14 12:35:00,224.02,224.03,223.62,223.62,5589.0,184.6633,184.6715,184.3335,184.3335,5589.0
2020-12-14 12:40:00,223.62,223.96,223.62,223.72,5100.0,184.3335,184.6138,184.3335,184.416,5100.0
2020-12-14 12:45:00,223.78,223.94,223.71,223.86,49700.0,184.4654,184.5973,184.4077,184.5314,49700.0
2020-12-14 12:50:00,223.87,223.95,223.69,223.78,4874.0,184.5396,184.6056,184.3912,184.4654,4874.0
2020-12-14 12:55:00,223.81,224.06,223.8,224.06,3397.0,184.4902,184.6962,184.4819,184.6962,3397.0
2020-12-14 13:00:00,224.11,224.13,223.81,224.02,12184.0,184.7375,184.7539,184.4902,184.6633,12184.0
2020-12-14 13:05:00,223.99,224.07,223.9,223.95,12385.0,184.6385,184.7045,184.5644,184.6056,12385.0
2020-12-14 13:10:00,223.96,224.13,223.94,224.0,7900.0,184.6138,184.7539,184.5973,184.6468,7900.0
2020-12-14 13:15:00,224.0,224.02,223.83,223.93,4169.0,184.6468,184.6633,184.5066,184.5891,4169.0
2020-12-14 13:20:00,223.95,224.01,223.89,223.92,3478.0,184.6056,184.655,184.5561,184.5808,3478.0
2020-12-14 13:25:00,223.97,224.08,223.93,223.98,11217.0,184.6221,184.7127,184.5891,184.6303,11217.0
2020-12-14 13:30:00,223.97,224.03,223.93,223.99,7415.0,184.6221,184.6715,184.5891,184.6385,7415.0
2020-12-14 13:35:00,224.0,224.04,223.93,224.0,10677.0,184.6468,184.6798,184.5891,184.6468,10677.0
2020-12-14 13:40:00,224.0,224.04,223.95,223.99,7836.0,184.6468,184.6798,184.6056,184.6385,7836.0
2020-12-14 13:45:00,223.96,223.96,223.46,223.55,4778.0,184.6138,184.6138,184.2017,184.2758,4778.0
2020-12-14 13:50:00,223.55,223.86,223.55,223.6,6587.0,184.2758,184.5314,184.2758,184.3171,6587.0
2020-12-14 13:55:00,223.65,223.84,223.62,223.78,3400.0,184.3583,184.5149,184.3335,184.4654,3400.0
2020-12-14 14:00:00,223.83,223.93,223.23,223.24,5397.0,184.5066,184.5891,184.0121,184.0203,5397.0
2020-12-14 14:05:00,223.23,223.43,222.96,222.98,4215.0,184.0121,184.1769,183.7895,183.806,4215.0
2020-12-14 14:10:00,222.96,222.98,222.72,222.72,4501.0,183.7895,183.806,183.5917,183.5917,4501.0
2020-12-14 14:15:00,222.75,223.47,222.74,223.47,4106.0,183.6164,184.2099,183.6081,184.2099,4106.0
2020-12-14 14:20:00,223.33,223.44,222.99,222.99,13440.0,184.0945,184.1852,183.8142,183.8142,13440.0
2020-12-14 14:25:00,222.89,222.92,222.73,222.77,4201.0,183.7318,183.7565,183.5999,183.6329,4201.0
2020-12-14 14:30:00,222.77,223.19,222.73,222.94,5662.0,183.6329,183.9791,183.5999,183.773,5662.0
2020-12-14 14:35:00,222.94,223.28,222.89,223.23,4929.0,183.773,184.0533,183.7318,184.0121,4929.0
2020-12-14 14:40:00,223.23,224.07,223.23,224.01,11509.0,184.0121,184.7045,184.0121,184.655,11509.0
2020-12-14 14:45:00,224.02,224.02,223.77,223.92,10360.0,184.6633,184.6633,184.4572,184.5808,10360.0
2020-12-14 14:50:00,223.95,224.04,223.77,223.99,11569.0,184.6056,184.6798,184.4572,184.6385,11569.0
2020-12-14 14:55:00,223.95,224.04,223.84,223.84,15964.0,184.6056,184.6798,184.5149,184.5149,15964.0
2020-12-14 15:00:00,223.79,223.98,223.54,223.97,5587.0,184.4737,184.6303,184.2676,184.6221,5587.0
2020-12-14 15:05:00,223.99,224.04,223.85,224.01,19639.0,184.6385,184.6798,184.5231,184.655,19639.0
2020-12-14 15:10:00,224.01,224.75,224.01,224.72,14857.0,184.655,185.265,184.655,185.2403,14857.0
2020-12-14 15:15:00,224.66,224.66,224.07,224.07,37660.0,185.1908,185.1908,184.7045,184.7045,37660.0
2020-12-14 15:20:00,224.12,224.49,224.12,224.43,6347.0,184.7457,185.0507,184.7457,185.0012,6347.0
2020-12-14 15:25:00,224.52,224.52,223.78,223.95,12264.0,185.0754,185.0754,184.4654,184.6056,12264.0
2020-12-14 15:30:00,223.97,224.23,223.82,223.96,15554.0,184.6221,184.8364,184.4984,184.6138,15554.0
2020-12-14 15:35:00,223.96,224.1,223.62,223.85,15711.0,184.6138,184.7292,184.3335,184.5231,15711.0
2020-12-14 15:40:00,223.87,223.97,223.56,223.56,13757.0,184.5396,184.6221,184.2841,184.2841,13757.0
2020-12-14 15:45:00,223.52,223.98,223.51,223.88,29305.0,184.2511,184.6303,184.2429,184.5479,29305.0
2020-12-14 15:50:00,223.83,224.14,223.75,224.04,38096.0,184.5066,184.7622,184.4407,184.6798,38096.0
2020-12-14 15:55:00,224.1,224.37,223.75,223.75,78767.0,184.7292,184.9518,184.4407,184.4407,78767.0
2020-12-15 09:30:00,224.34,224.99,221.28,221.28,15553.0,184.9271,185.4629,182.4046,182.4046,15553.0
2020-12-15 09:35:00,221.7,221.71,220.0,220.5,10507.0,182.7509,182.7591,181.3495,181.7617,10507.0
2020-12-15 09:40:00,220.76,220.79,219.91,220.52,5395.0,181.976,182.0007,181.2753,181.7782,5395.0
2020-12-15 09:45:00,220.59,221.78,220.58,221.41,6920.0,181.8359,182.8168,181.8276,182.5118,6920.0
2020-12-15 09:50:00,221.83,221.94,219.55,220.67,10144.0,182.858,182.9487,180.9786,181.9018,10144.0
2020-12-15 09:55:00,220.71,221.01,220.25,220.28,5171.0,181.9348,182.1821,181.5556,181.5803,5171.0
2020-12-15 10:00:00,220.58,221.57,220.15,221.5,11598.0,181.8276,182.6437,181.4732,182.586,11598.0
2020-12-15 10:05:00,221.6,222.5,221.33,222.5,7270.0,182.6684,183.4103,182.4459,183.4103,7270.0
2020-12-15 10:10:00,222.71,223.5,222.36,223.02,11841.0,183.5834,184.2346,183.2949,183.839,11841.0
2020-12-15 10:15:00,223.05,223.22,222.23,222.23,5004.0,183.8637,184.0038,183.1877,183.1877,5004.0
2020-12-15 10:20:00,222.58,223.22,222.57,223.15,4207.0,183.4763,184.0038,183.468,183.9461,4207.0
2020-12-15 10:25:00,223.03,223.03,222.51,223.0,2000.0,183.8472,183.8472,183.4186,183.8225,2000.0
2020-12-15 10:30:00,222.84,223.38,222.83,222.98,9695.0,183.6906,184.1357,183.6823,183.806,9695.0
2020-12-15 10:35:00,222.87,223.2,222.75,223.15,6857.0,183.7153,183.9873,183.6164,183.9461,6857.0
2020-12-15 10:40:00,223.07,223.31,222.88,222.94,10068.0,183.8802,184.078,183.7235,183.773,10068.0
2020-12-15 10:45:00,222.9,223.23,222.25,222.25,3883.0,183.74,184.0121,183.2042,183.2042,3883.0
2020-12-15 10:50:00,222.36,222.64,222.23,222.63,7910.0,183.2949,183.5257,183.1877,183.5175,7910.0
2020-12-15 10:55:00,222.37,222.94,222.26,222.87,6803.0,183.3031,183.773,183.2125,183.7153,6803.0
2020-12-15 11:00:00,222.72,222.99,222.29,222.7,9479.0,183.5917,183.8142,183.2372,183.5752,9479.0
2020-12-15 11:05:00,222.61,222.71,222.27,222.39,6457.0,183.501,183.5834,183.2207,183.3196,6457.0
2020-12-15 11:10:00,222.3,223.07,222.22,222.74,8506.0,183.2454,183.8802,183.1795,183.6081,8506.0
2020-12-15 11:15:00,222.64,222.86,222.46,222.86,5177.0,183.5257,183.7071,183.3773,183.7071,5177.0
2020-12-15 11:20:00,222.88,223.24,222.87,223.15,3255.0,183.7235,184.0203,183.7153,183.9461,3255.0
2020-12-15 11:25:00,223.06,223.3,222.66,223.03,5502.0,183.8719,184.0698,183.5422,183.8472,5502.0
2020-12-15 11:30:00,223.11,223.23,222.89,222.89,2200.0,183.9131,184.0121,183.7318,183.7318,2200.0
2020-12-15 11:35:00,222.97,223.37,222.93,223.22,4206.0,183.7977,184.1275,183.7648,184.0038,4206.0
2020-12-15 11:40:00,223.22,223.57,223.18,223.3,7890.0,184.0038,184.2923,183.9708,184.0698,7890.0
2020-12-15 11:45:00,223.45,223.45,223.05,223.07,7744.0,184.1934,184.1934,183.8637,183.8802,7744.0
2020-12-15 11:50:00,223.05,223.16,222.6,222.76,5647.0,183.8637,183.9544,183.4927,183.6246,5647.0
2020-12-15 11:55:00,222.89,222.89,221.99,222.24,16402.0,183.7318,183.7318,182.9899,183.196,16402.0
2020-12-15 12:00:00,222.13,222.17,221.01,221.01,23359.0,183.1053,183.1383,182.1821,182.1821,23359.0
2020-12-15 12:05:00,221.15,222.09,221.06,222.09,32666.0,182.2975,183.0723,182.2233,183.0723,32666.0
2020-12-15 12:10:00,222.14,222.63,222.13,222.63,3538.0,183.1136,183.5175,183.1053,183.5175,3538.0
2020-12-15 12:15:00,222.51,222.96,222.41,222.89,3817.0,183.4186,183.7895,183.3361,183.7318,3817.0
2020-12-15 12:20:00,223.03,223.35,222.91,223.2,3215.0,183.8472,184.111,183.7483,183.9873,3215.0
2020-12-15 12:25:00,223.17,223.33,222.93,223.1,9834.0,183.9626,184.0945,183.7648,183.9049,9834.0
2020-12-15 12:30:00,223.01,223.19,222.93,223.04,12134.0,183.8307,183.9791,183.7648,183.8554,12134.0
2020-12-15 12:35:00,223.05,223.16,222.94,223.04,8801.0,183.8637,183.9544,183.773,183.8554,8801.0
2020-12-15 12:40:00,223.09,223.13,222.87,223.05,7564.0,183.8967,183.9296,183.7153,183.8637,7564.0
2020-12-15 12:45:00,223.02,223.13,222.95,223.03,7042.0,183.839,183.9296,183.7813,183.8472,7042.0
2020-12-15 12:50:00,223.05,223.09,222.9,223.03,8097.0,183.8637,183.8967,183.74,183.8472,8097.0
2020-12-15 12:55:00,223.03,223.12,222.95,223.01,14343.0,183.8472,183.9214,183.7813,183.8307,14343.0
2020-12-15 13:00:00,223.0,223.13,222.94,222.97,21324.0,183.8225,183.9296,183.773,183.7977,21324.0
2020-12-15 13:05:00,222.93,223.55,222.85,223.43,28441.0,183.7648,184.2758,183.6988,184.1769,28441.0
2020-12-15 13:10:00,223.4,223.74,223.08,223.74,31195.0,184.1522,184.4325,183.8884,184.4325,31195.0
2020-12-15 13:15:00,223.88,223.9,223.61,223.81,2477.0,184.5479,184.5644,184.3253,184.4902,2477.0
2020-12-15 13:20:00,223.86,223.98,223.55,223.57,8037.0,184.5314,184.6303,184.2758,184.2923,8037.0
2020-12-15 13:25:00,223.48,224.3,223.27,224.11,10914.0,184.2181,184.8941,184.045,184.7375,10914.0
2020-12-15 13:30:00,224.16,224.29,223.8,223.96,8941.0,184.7787,184.8858,184.4819,184.6138,8941.0
2020-12-15 13:35:00,223.86,223.95,223.38,223.83,5887.0,184.5314,184.6056,184.1357,184.5066,5887.0
2020-12-15 13:40:00,223.64,224.06,223.56,223.97,8545.0,184.35,184.6962,184.2841,184.6221,8545.0
2020-12-15 13:45:00,224.1,224.21,223.83,224.07,6465.0,184.7292,184.8199,184.5066,184.7045,6465.0
2020-12-15 13:50:00,224.27,224.27,223.92,224.1,6141.0,184.8693,184.8693,184.5808,184.7292,6141.0
2020-12-15 13:55:00,224.05,224.09,223.76,224.05,8556.0,184.688,184.721,184.4489,184.688,8556.0
2020-12-15 14:00:00,223.92,224.19,223.89,223.89,12974.0,184.5808,184.8034,184.5561,184.5561,12974.0
2020-12-15 14:05:00,223.89,224.23,223.88,224.06,8917.0,184.5561,184.8364,184.5479,184.6962,8917.0
2020-12-15 14:10:00,224.09,224.19,224.01,224.07,4920.0,184.721,184.8034,184.655,184.7045,4920.0
2020-12-15 14:15:00,224.07,224.14,224.0,224.04,6941.0,184.7045,184.7622,184.6468,184.6798,6941.0
2020-12-15 14:20:00,224.03,224.09,223.92,224.02,16816.0,184.6715,184.721,184.5808,184.6633,16816.0
2020-12-15 14:25:00,224.02,224.06,223.85,223.86,3800.0,184.6633,184.6962,184.5231,184.5314,3800.0
2020-12-15 14:30:00,223.91,223.97,223.77,223.87,4243.0,184.5726,184.6221,184.4572,184.5396,4243.0
2020-12-15 14:35:00,223.7,223.91,223.52,223.75,7914.0,184.3995,184.5726,184.2511,184.4407,7914.0
2020-12-15 14:40:00,223.83,224.03,223.78,223.97,3185.0,184.5066,184.6715,184.4654,184.6221,3185.0
2020-12-15 14:45:00,223.99,224.17,223.99,224.07,6797.0,184.6385,184.7869,184.6385,184.7045,6797.0
2020-12-15 14:50:00,224.08,224.12,223.88,223.91,7725.0,184.7127,184.7457,184.5479,184.5726,7725.0
2020-12-15 14:55:00,223.93,224.04,223.87,223.98,2455.0,184.5891,184.6798,184.5396,184.6303,2455.0
2020-12-15 15:00:00,223.93,224.01,223.77,223.92,3566.0,184.5891,184.655,184.4572,184.5808,3566.0
2020-12-15 15:05:00,223.99,224.16,223.95,223.96,12926.0,184.6385,184.7787,184.6056,184.6138,12926.0
2020-12-15 15:10:00,224.01,224.1,223.96,224.05,8414.0,184.655,184.7292,184.6138,184.688,8414.0
2020-12-15 15:15:00,224.05,224.07,223.91,223.95,8758.0,184.688,184.7045,184.5726,184.6056,8758.0
2020-12-15 15:20:00,223.91,224.15,223.87,224.01,14796.0,184.5726,184.7704,184.5396,184.655,14796.0
2020-12-15 15:25:00,224.03,224.1,223.8,223.89,7638.0,184.6715,184.7292,184.4819,184.5561,7638.0
2020-12-15 15:30:00,223.83,224.11,223.77,224.04,8377.0,184.5066,184.7375,184.4572,184.6798,8377.0
2020-12-15 15:35:00,224.06,224.2,223.98,224.05,38727.0,184.6962,184.8116,184.6303,184.688,38727.0
2020-12-15 15:40:00,224.05,224.3,223.95,224.11,42608.0,184.688,184.8941,184.6056,184.7375,42608.0
2020-12-15 15:45:00,224.11,224.75,224.03,224.67,27698.0,184.7375,185.265,184.6715,185.1991,27698.0
2020-12-15 15:50:00,224.73,224.9,224.6,224.6,22305.0,185.2485,185.3887,185.1414,185.1414,22305.0
2020-12-15 15:55:00,224.6,225.18,224.32,225.17,58567.0,185.1414,185.6195,184.9106,185.6112,58567.0
2020-12-16 09:30:00,225.16,227.38,224.49,227.38,7794.0,185.603,187.433,185.0507,187.433,7794.0
2020-12-16 09:35:00,227.21,228.0,227.04,227.55,6595.0,187.2928,187.944,187.1527,187.5731,6595.0
2020-12-16 09:40:00,227.64,227.85,227.64,227.72,815.0,187.6473,187.8204,187.6473,187.7132,815.0
2020-12-16 09:45:00,227.55,227.55,227.13,227.16,1776.0,187.5731,187.5731,187.2269,187.2516,1776.0
2020-12-16 09:50:00,226.9,227.0,226.66,226.66,814.0,187.0373,187.1197,186.8395,186.8395,814.0
2020-12-16 09:55:00,226.58,226.74,226.04,226.2,5930.0,186.7735,186.9054,186.3284,186.4603,5930.0
2020-12-16 10:00:00,226.2,226.24,225.85,226.24,2076.0,186.4603,186.4933,186.1718,186.4933,2076.0
2020-12-16 10:05:00,226.23,226.23,225.8,225.81,3879.0,186.485,186.485,186.1306,186.1388,3879.0
2020-12-16 10:10:00,225.82,226.13,225.77,225.82,3393.0,186.147,186.4026,186.1058,186.147,3393.0
2020-12-16 10:15:00,225.8,226.17,225.2,225.2,5592.0,186.1306,186.4355,185.636,185.636,5592.0
2020-12-16 10:20:00,225.33,225.59,225.21,225.21,1802.0,185.7431,185.9574,185.6442,185.6442,1802.0
2020-12-16 10:25:00,225.15,225.67,225.15,225.67,4509.0,185.5947,186.0234,185.5947,186.0234,4509.0
2020-12-16 10:30:00,225.4,226.13,225.4,226.11,1597.0,185.8008,186.4026,185.8008,186.3861,1597.0
2020-12-16 10:35:00,226.04,226.06,225.62,225.62,5172.0,186.3284,186.3449,185.9822,185.9822,5172.0
2020-12-16 10:40:00,225.59,225.71,225.21,225.24,2343.0,185.9574,186.0564,185.6442,185.6689,2343.0
2020-12-16 10:45:00,225.24,225.59,225.11,225.11,8200.0,185.6689,185.9574,185.5618,185.5618,8200.0
2020-12-16 10:50:00,225.18,225.31,225.08,225.18,2314.0,185.6195,185.7266,185.537,185.6195,2314.0
2020-12-16 10:55:00,225.22,225.53,225.16,225.18,4893.0,185.6524,185.908,185.603,185.6195,4893.0
2020-12-16 11:00:00,225.47,225.66,225.33,225.36,3740.0,185.8585,186.0151,185.7431,185.7679,3740.0
2020-12-16 11:05:00,225.57,225.57,225.24,225.24,3226.0,185.941,185.941,185.6689,185.6689,3226.0
2020-12-16 11:10:00,225.18,225.37,225.07,225.37,6520.0,185.6195,185.7761,185.5288,185.7761,6520.0
2020-12-16 11:15:00,225.31,225.69,225.15,225.6,3881.0,185.7266,186.0399,185.5947,185.9657,3881.0
2020-12-16 11:20:00,225.65,225.7,224.87,225.0,5045.0,186.0069,186.0481,185.3639,185.4711,5045.0
2020-12-16 11:25:00,225.08,225.08,224.52,225.03,4263.0,185.537,185.537,185.0754,185.4958,4263.0
2020-12-16 11:30:00,224.92,224.97,224.52,224.56,4745.0,185.4052,185.4464,185.0754,185.1084,4745.0
2020-12-16 11:35:00,224.71,224.95,224.58,224.58,1900.0,185.232,185.4299,185.1249,185.1249,1900.0
2020-12-16 11:40:00,224.65,224.7,224.58,224.59,2585.0,185.1826,185.2238,185.1249,185.1331,2585.0
2020-12-16 11:45:00,224.58,224.61,224.35,224.43,3363.0,185.1249,185.1496,184.9353,185.0012,3363.0
2020-12-16 11:50:00,224.42,224.86,224.35,224.86,6363.0,184.993,185.3557,184.9353,185.3557,6363.0
2020-12-16 11:55:00,224.79,224.96,224.66,224.84,8466.0,185.298,185.4381,185.1908,185.3392,8466.0
2020-12-16 12:00:00,224.82,224.91,224.78,224.81,3200.0,185.3227,185.3969,185.2897,185.3145,3200.0
2020-12-16 12:05:00,224.93,225.1,224.63,224.65,4348.0,185.4134,185.5535,185.1661,185.1826,4348.0
2020-12-16 12:10:00,224.74,224.97,224.73,224.82,3225.0,185.2568,185.4464,185.2485,185.3227,3225.0
2020-12-16 12:15:00,224.78,224.78,224.47,224.55,22635.0,185.2897,185.2897,185.0342,185.1002,22635.0
2020-12-16 12:20:00,224.55,224.91,224.55,224.91,1961.0,185.1002,185.3969,185.1002,185.3969,1961.0
2020-12-16 12:25:00,224.93,225.07,224.84,224.98,10800.0,185.4134,185.5288,185.3392,185.4546,10800.0
2020-12-16 12:30:00,225.01,225.01,224.8,225.0,2622.0,185.4793,185.4793,185.3062,185.4711,2622.0
2020-12-16 12:35:00,225.03,225.22,225.03,225.03,6290.0,185.4958,185.6524,185.4958,185.4958,6290.0
2020-12-16 12:40:00,225.03,225.49,225.02,225.41,28216.0,185.4958,185.875,185.4876,185.8091,28216.0
2020-12-16 12:45:00,225.3,225.41,225.11,225.15,7300.0,185.7184,185.8091,185.5618,185.5947,7300.0
2020-12-16 12:50:00,225.22,225.52,225.18,225.5,5510.0,185.6524,185.8997,185.6195,185.8833,5510.0
2020-12-16 12:55:00,225.39,225.92,225.38,225.83,17773.0,185.7926,186.2295,185.7843,186.1553,17773.0
2020-12-16 13:00:00,225.86,226.2,225.8,226.2,1289.0,186.18,186.4603,186.1306,186.4603,1289.0
2020-12-16 13:05:00,226.05,226.3,226.03,226.3,904.0,186.3366,186.5427,186.3201,186.5427,904.0
2020-12-16 13:10:00,226.44,226.67,226.35,226.62,2689.0,186.6581,186.8477,186.5839,186.8065,2689.0
2020-12-16 13:15:00,226.76,226.76,226.39,226.5,5244.0,186.9219,186.9219,186.6169,186.7076,5244.0
2020-12-16 13:20:00,226.48,226.48,226.12,226.27,2905.0,186.6911,186.6911,186.3943,186.518,2905.0
2020-12-16 13:25:00,226.29,226.59,226.28,226.59,1100.0,186.5345,186.7818,186.5262,186.7818,1100.0
2020-12-16 13:30:00,226.49,226.79,226.47,226.71,1200.0,186.6993,186.9466,186.6828,186.8807,1200.0
2020-12-16 13:35:00,226.71,226.74,226.55,226.67,1992.0,186.8807,186.9054,186.7488,186.8477,1992.0
2020-12-16 13:40:00,226.64,226.7,226.63,226.67,1082.0,186.823,186.8724,186.8147,186.8477,1082.0
2020-12-16 13:45:00,226.67,226.86,226.57,226.75,3709.0,186.8477,187.0043,186.7653,186.9137,3709.0
2020-12-16 13:50:00,226.74,226.8,226.58,226.76,1474.0,186.9054,186.9549,186.7735,186.9219,1474.0
2020-12-16 13:55:00,226.84,227.3,226.73,227.18,3576.0,186.9878,187.367,186.8972,187.2681,3576.0
2020-12-16 14:00:00,227.45,227.53,226.76,226.8,1817.0,187.4907,187.5566,186.9219,186.9549,1817.0
2020-12-16 14:05:00,226.7,226.7,226.35,226.56,1687.0,186.8724,186.8724,186.5839,186.757,1687.0
2020-12-16 14:10:00,226.4,226.58,226.23,226.52,1667.0,186.6251,186.7735,186.485,186.7241,1667.0
2020-12-16 14:15:00,226.51,226.54,226.42,226.54,500.0,186.7158,186.7405,186.6416,186.7405,500.0
2020-12-16 14:20:00,226.47,226.6,226.47,226.56,300.0,186.6828,186.79,186.6828,186.757,300.0
2020-12-16 14:25:00,226.67,226.75,226.51,226.74,1725.0,186.8477,186.9137,186.7158,186.9054,1725.0
2020-12-16 14:30:00,226.49,226.59,226.38,226.59,1796.0,186.6993,186.7818,186.6087,186.7818,1796.0
2020-12-16 14:35:00,226.6,226.75,226.58,226.65,3534.0,186.79,186.9137,186.7735,186.8312,3534.0
2020-12-16 14:40:00,226.65,226.79,226.65,226.71,2497.0,186.8312,186.9466,186.8312,186.8807,2497.0
2020-12-16 14:45:00,226.63,226.71,226.63,226.68,736.0,186.8147,186.8807,186.8147,186.8559,736.0
2020-12-16 14:50:00,226.61,227.31,226.61,226.91,1626.0,186.7982,187.3753,186.7982,187.0455,1626.0
2020-12-16 14:55:00,226.88,226.88,226.66,226.74,904.0,187.0208,187.0208,186.8395,186.9054,904.0
2020-12-16 15:00:00,226.63,226.76,226.44,226.49,2032.0,186.8147,186.9219,186.6581,186.6993,2032.0
2020-12-16 15:05:00,226.46,226.53,226.1,226.2,3126.0,186.6746,186.7323,186.3778,186.4603,3126.0
2020-12-16 15:10:00,226.12,226.28,226.05,226.12,9196.0,186.3943,186.5262,186.3366,186.3943,9196.0
2020-12-16 15:15:00,226.27,226.51,226.15,226.51,2706.0,186.518,186.7158,186.4191,186.7158,2706.0
2020-12-16 15:20:00,226.62,226.62,226.37,226.37,908.0,186.8065,186.8065,186.6004,186.6004,908.0
2020-12-16 15:25:00,226.31,226.44,226.31,226.42,2324.0,186.551,186.6581,186.551,186.6416,2324.0
2020-12-16 15:30:00,226.38,226.53,226.35,226.48,2400.0,186.6087,186.7323,186.5839,186.6911,2400.0
2020-12-16 15:35:00,226.47,226.47,226.23,226.31,3454.0,186.6828,186.6828,186.485,186.551,3454.0
2020-12-16 15:40:00,226.36,226.38,225.99,226.15,4972.0,186.5922,186.6087,186.2872,186.4191,4972.0
2020-12-16 15:45:00,226.03,226.2,226.03,226.11,3864.0,186.3201,186.4603,186.3201,186.3861,3864.0
2020-12-16 15:50:00,226.11,226.11,225.58,225.77,8422.0,186.3861,186.3861,185.9492,186.1058,8422.0
2020-12-16 15:55:00,225.87,226.24,225.87,225.96,21144.0,186.1883,186.4933,186.1883,186.2624,21144.0
2020-12-17 09:30:00,227.8,228.75,227.5,228.42,12435.0,187.7792,188.5623,187.5319,188.2903,12435.0
2020-12-17 09:35:00,228.5,228.75,227.8,228.07,8193.0,188.3562,188.5623,187.7792,188.0017,8193.0
2020-12-17 09:40:00,228.37,228.39,227.08,227.11,6058.0,188.249,188.2655,187.1857,187.2104,6058.0
2020-12-17 09:45:00,227.4,228.85,227.22,228.81,7150.0,187.4495,188.6447,187.3011,188.6117,7150.0
2020-12-17 09:50:00,228.83,228.84,228.34,228.34,5288.0,188.6282,188.6365,188.2243,188.2243,5288.0
2020-12-17 09:55:00,228.37,228.55,227.98,228.08,5899.0,188.249,188.3974,187.9276,188.01,5899.0
2020-12-17 10:00:00,227.98,229.5,227.84,229.5,5447.0,187.9276,189.1805,187.8122,189.1805,5447.0
2020-12-17 10:05:00,229.46,229.5,228.66,229.31,8275.0,189.1475,189.1805,188.4881,189.0239,8275.0
2020-12-17 10:10:00,229.31,229.5,229.09,229.1,5652.0,189.0239,189.1805,188.8426,188.8508,5652.0
2020-12-17 10:15:00,229.01,229.28,228.99,229.08,4900.0,188.7766,188.9992,188.7601,188.8343,4900.0
2020-12-17 10:20:00,229.0,229.5,229.0,229.34,6439.0,188.7684,189.1805,188.7684,189.0486,6439.0
2020-12-17 10:25:00,229.34,229.52,228.85,229.23,5367.0,189.0486,189.197,188.6447,188.958,5367.0
2020-12-17 10:30:00,229.08,230.0,229.08,229.66,9065.0,188.8343,189.5927,188.8343,189.3124,9065.0
2020-12-17 10:35:00,229.74,230.2,229.7,230.2,5025.0,189.3784,189.7575,189.3454,189.7575,5025.0
2020-12-17 10:40:00,230.09,230.27,229.9,230.04,3296.0,189.6669,189.8152,189.5102,189.6257,3296.0
2020-12-17 10:45:00,230.22,230.4,229.75,230.4,7870.0,189.774,189.9224,189.3866,189.9224,7870.0
2020-12-17 10:50:00,230.41,231.23,230.38,230.97,12330.0,189.9306,190.6066,189.9059,190.3923,12330.0
2020-12-17 10:55:00,231.06,231.2,230.82,231.06,8002.0,190.4665,190.5819,190.2686,190.4665,8002.0
2020-12-17 11:00:00,231.06,231.06,230.19,230.34,3378.0,190.4665,190.4665,189.7493,189.8729,3378.0
2020-12-17 11:05:00,230.28,230.87,230.14,230.45,4104.0,189.8235,190.3098,189.7081,189.9636,4104.0
2020-12-17 11:10:00,230.31,230.37,230.01,230.24,8735.0,189.8482,189.8977,189.6009,189.7905,8735.0
2020-12-17 11:15:00,230.14,230.35,230.08,230.15,2200.0,189.7081,189.8812,189.6586,189.7163,2200.0
2020-12-17 11:20:00,230.16,230.31,229.85,229.86,2700.0,189.7246,189.8482,189.469,189.4773,2700.0
2020-12-17 11:25:00,229.79,229.79,229.26,229.28,3235.0,189.4196,189.4196,188.9827,188.9992,3235.0
2020-12-17 11:30:00,229.43,229.44,228.87,229.31,3517.0,189.1228,189.1311,188.6612,189.0239,3517.0
2020-12-17 11:35:00,229.49,229.59,229.27,229.59,3962.0,189.1723,189.2547,188.9909,189.2547,3962.0
2020-12-17 11:40:00,229.65,229.86,229.45,229.86,1297.0,189.3042,189.4773,189.1393,189.4773,1297.0
2020-12-17 11:45:00,230.0,230.04,229.61,229.84,7216.0,189.5927,189.6257,189.2712,189.4608,7216.0
2020-12-17 11:50:00,229.84,229.86,229.29,229.29,10250.0,189.4608,189.4773,189.0074,189.0074,10250.0
2020-12-17 11:55:00,229.4,229.74,229.37,229.74,1334.0,189.0981,189.3784,189.0734,189.3784,1334.0
2020-12-17 12:00:00,229.73,229.78,229.55,229.72,2522.0,189.3701,189.4113,189.2217,189.3619,2522.0
2020-12-17 12:05:00,229.98,230.54,229.98,230.45,3827.0,189.5762,190.0378,189.5762,189.9636,3827.0
2020-12-17 12:10:00,230.31,230.99,230.25,230.99,4037.0,189.8482,190.4088,189.7988,190.4088,4037.0
2020-12-17 12:15:00,230.93,231.18,230.64,230.92,6308.0,190.3593,190.5654,190.1202,190.351,6308.0
2020-12-17 12:20:00,230.91,231.19,230.91,231.04,2500.0,190.3428,190.5736,190.3428,190.45,2500.0
2020-12-17 12:25:00,231.19,231.19,230.95,231.18,2754.0,190.5736,190.5736,190.3758,190.5654,2754.0
2020-12-17 12:30:00,231.16,231.32,231.13,231.26,4169.0,190.5489,190.6808,190.5242,190.6313,4169.0
2020-12-17 12:35:00,231.19,231.25,231.05,231.09,3791.0,190.5736,190.6231,190.4582,190.4912,3791.0
2020-12-17 12:40:00,231.09,231.16,230.97,231.06,2439.0,190.4912,190.5489,190.3923,190.4665,2439.0
2020-12-17 12:45:00,230.99,231.33,230.94,231.26,4318.0,190.4088,190.689,190.3675,190.6313,4318.0
2020-12-17 12:50:00,231.3,231.3,230.96,231.03,2325.0,190.6643,190.6643,190.384,190.4417,2325.0
2020-12-17 12:55:00,231.03,231.33,231.02,231.32,2127.0,190.4417,190.689,190.4335,190.6808,2127.0
2020-12-17 13:00:00,231.2,231.41,231.17,231.39,2645.0,190.5819,190.755,190.5571,190.7385,2645.0
2020-12-17 13:05:00,231.35,231.44,231.21,231.21,2515.0,190.7055,190.7797,190.5901,190.5901,2515.0
2020-12-17 13:10:00,231.16,231.66,231.15,231.62,2225.0,190.5489,190.961,190.5406,190.9281,2225.0
2020-12-17 13:15:00,231.86,232.0,231.7,231.93,1522.0,191.1259,191.2413,190.994,191.1836,1522.0
2020-12-17 13:20:00,232.12,232.31,232.07,232.26,4166.0,191.3402,191.4968,191.299,191.4556,4166.0
2020-12-17 13:25:00,232.25,232.65,232.23,232.24,3826.0,191.4474,191.7771,191.4309,191.4391,3826.0
2020-12-17 13:30:00,232.27,232.27,231.94,232.01,1516.0,191.4639,191.4639,191.1919,191.2496,1516.0
2020-12-17 13:35:00,232.1,232.21,232.0,232.06,4824.0,191.3237,191.4144,191.2413,191.2908,4824.0
2020-12-17 13:40:00,231.99,232.19,231.98,232.1,3811.0,191.2331,191.3979,191.2248,191.3237,3811.0
2020-12-17 13:45:00,232.08,232.2,231.96,232.12,4274.0,191.3073,191.4062,191.2083,191.3402,4274.0
2020-12-17 13:50:00,232.12,232.17,232.0,232.16,2102.0,191.3402,191.3814,191.2413,191.3732,2102.0
2020-12-17 13:55:00,232.07,232.65,232.07,232.63,5819.0,191.299,191.7771,191.299,191.7606,5819.0
2020-12-17 14:00:00,232.5,232.65,232.42,232.63,4979.0,191.6535,191.7771,191.5875,191.7606,4979.0
2020-12-17 14:05:00,232.61,232.66,232.39,232.56,3464.0,191.7441,191.7854,191.5628,191.7029,3464.0
2020-12-17 14:10:00,232.56,232.66,232.46,232.66,4051.0,191.7029,191.7854,191.6205,191.7854,4051.0
2020-12-17 14:15:00,232.7,232.9,232.66,232.66,6182.0,191.8183,191.9832,191.7854,191.7854,6182.0
2020-12-17 14:20:00,232.75,232.83,232.28,232.35,7640.0,191.8595,191.9255,191.4721,191.5298,7640.0
2020-12-17 14:25:00,232.47,232.57,232.34,232.5,1925.0,191.6287,191.7112,191.5216,191.6535,1925.0
2020-12-17 14:30:00,232.5,232.8,232.43,232.69,5100.0,191.6535,191.9008,191.5958,191.8101,5100.0
2020-12-17 14:35:00,232.66,232.73,232.5,232.5,2206.0,191.7854,191.8431,191.6535,191.6535,2206.0
2020-12-17 14:40:00,232.56,232.57,232.37,232.57,5286.0,191.7029,191.7112,191.5463,191.7112,5286.0
2020-12-17 14:45:00,232.57,232.68,232.55,232.65,3311.0,191.7112,191.8018,191.6947,191.7771,3311.0
2020-12-17 14:50:00,232.63,232.65,232.2,232.22,7122.0,191.7606,191.7771,191.4062,191.4227,7122.0
2020-12-17 14:55:00,232.36,232.43,232.2,232.43,3032.0,191.5381,191.5958,191.4062,191.5958,3032.0
2020-12-17 15:00:00,232.46,232.46,232.19,232.39,3228.0,191.6205,191.6205,191.3979,191.5628,3228.0
2020-12-17 15:05:00,232.27,232.51,232.21,232.51,4513.0,191.4639,191.6617,191.4144,191.6617,4513.0
2020-12-17 15:10:00,232.39,232.53,232.31,232.45,3905.0,191.5628,191.6782,191.4968,191.6123,3905.0
2020-12-17 15:15:00,232.52,232.71,232.46,232.52,3685.0,191.67,191.8266,191.6205,191.67,3685.0
2020-12-17 15:20:00,232.61,232.69,232.52,232.69,5867.0,191.7441,191.8101,191.67,191.8101,5867.0
2020-12-17 15:25:00,232.69,233.01,232.69,232.91,3878.0,191.8101,192.0739,191.8101,191.9914,3878.0
2020-12-17 15:30:00,232.93,233.26,232.64,232.72,13091.0,192.0079,192.2799,191.7689,191.8348,13091.0
2020-12-17 15:35:00,232.77,232.83,232.38,232.38,7304.0,191.876,191.9255,191.5546,191.5546,7304.0
2020-12-17 15:40:00,232.33,232.41,232.11,232.21,12409.0,191.5133,191.5793,191.332,191.4144,12409.0
2020-12-17 15:45:00,232.12,232.5,232.1,232.46,14708.0,191.3402,191.6535,191.3237,191.6205,14708.0
2020-12-17 15:50:00,232.38,232.69,232.3,232.37,23034.0,191.5546,191.8101,191.4886,191.5463,23034.0
2020-12-17 15:55:00,232.36,232.86,232.33,232.56,57965.0,191.5381,191.9502,191.5133,191.7029,57965.0
2020-12-18 09:30:00,232.72,232.94,231.81,232.33,134188.0,191.8348,192.0162,191.0847,191.5133,134188.0
2020-12-18 09:35:00,232.57,232.76,230.92,231.1,6652.0,191.7112,191.8678,190.351,190.4994,6652.0
2020-12-18 09:40:00,231.55,232.01,231.35,231.97,2226.0,190.8704,191.2496,190.7055,191.2166,2226.0
2020-12-18 09:45:00,231.88,231.88,231.0,231.0,4861.0,191.1424,191.1424,190.417,190.417,4861.0
2020-12-18 09:50:00,231.08,231.2,230.81,231.11,2634.0,190.4829,190.5819,190.2604,190.5077,2634.0
2020-12-18 09:55:00,231.0,231.17,230.29,230.41,4593.0,190.417,190.5571,189.8317,189.9306,4593.0
2020-12-18 10:00:00,230.31,230.43,230.16,230.16,8524.0,189.8482,189.9471,189.7246,189.7246,8524.0
2020-12-18 10:05:00,230.27,231.51,230.07,231.47,4777.0,189.8152,190.8374,189.6504,190.8044,4777.0
2020-12-18 10:10:00,231.53,231.53,229.97,229.98,4114.0,190.8539,190.8539,189.5679,189.5762,4114.0
2020-12-18 10:15:00,229.98,230.01,229.59,229.84,3402.0,189.5762,189.6009,189.2547,189.4608,3402.0
2020-12-18 10:20:00,229.88,230.72,229.77,230.58,2739.0,189.4938,190.1862,189.4031,190.0708,2739.0
2020-12-18 10:25:00,230.7,230.81,230.39,230.44,3187.0,190.1697,190.2604,189.9142,189.9554,3187.0
2020-12-18 10:30:00,230.41,230.55,229.99,229.99,4168.0,189.9306,190.0461,189.5844,189.5844,4168.0
2020-12-18 10:35:00,230.0,230.18,229.65,230.0,3705.0,189.5927,189.7411,189.3042,189.5927,3705.0
2020-12-18 10:40:00,230.09,230.09,229.87,230.0,1000.0,189.6669,189.6669,189.4855,189.5927,1000.0
2020-12-18 10:45:00,229.99,230.07,229.55,229.55,1800.0,189.5844,189.6504,189.2217,189.2217,1800.0
2020-12-18 10:50:00,229.52,229.82,229.51,229.77,1000.0,189.197,189.4443,189.1888,189.4031,1000.0
2020-12-18 10:55:00,229.85,230.09,229.74,229.83,5174.0,189.469,189.6669,189.3784,189.4525,5174.0
2020-12-18 11:00:00,229.83,230.11,229.65,229.66,8679.0,189.4525,189.6834,189.3042,189.3124,8679.0
2020-12-18 11:05:00,229.63,229.63,229.41,229.51,4484.0,189.2877,189.2877,189.1063,189.1888,4484.0
2020-12-18 11:10:00,229.31,229.31,229.0,229.11,1526.0,189.0239,189.0239,188.7684,188.859,1526.0
2020-12-18 11:15:00,229.01,229.61,228.87,229.61,1994.0,188.7766,189.2712,188.6612,189.2712,1994.0
2020-12-18 11:20:00,229.44,229.44,228.75,228.79,2996.0,189.1311,189.1311,188.5623,188.5953,2996.0
2020-12-18 11:25:00,228.77,229.0,228.76,228.86,906.0,188.5788,188.7684,188.5705,188.653,906.0
2020-12-18 11:30:00,228.76,229.24,228.69,229.24,2700.0,188.5705,188.9662,188.5128,188.9662,2700.0
2020-12-18 11:35:00,229.24,229.32,228.93,228.93,2432.0,188.9662,189.0321,188.7107,188.7107,2432.0
2020-12-18 11:40:00,228.98,229.0,228.77,228.85,1078.0,188.7519,188.7684,188.5788,188.6447,1078.0
2020-12-18 11:45:00,228.85,229.0,228.81,229.0,1130.0,188.6447,188.7684,188.6117,188.7684,1130.0
2020-12-18 11:50:00,229.19,229.19,228.88,229.19,2974.0,188.925,188.925,188.6694,188.925,2974.0
2020-12-18 11:55:00,229.33,229.77,229.21,229.71,814.0,189.0404,189.4031,188.9415,189.3536,814.0
2020-12-18 12:00:00,229.61,229.64,229.42,229.59,1530.0,189.2712,189.2959,189.1146,189.2547,1530.0
2020-12-18 12:05:00,229.57,229.67,229.47,229.66,1128.0,189.2382,189.3207,189.1558,189.3124,1128.0
2020-12-18 12:10:00,229.48,229.57,229.33,229.51,5306.0,189.164,189.2382,189.0404,189.1888,5306.0
2020-12-18 12:15:00,229.47,229.91,229.46,229.79,1169.0,189.1558,189.5185,189.1475,189.4196,1169.0
2020-12-18 12:20:00,229.87,229.87,229.71,229.77,971.0,189.4855,189.4855,189.3536,189.4031,971.0
2020-12-18 12:25:00,229.79,229.95,229.66,229.95,751.0,189.4196,189.5515,189.3124,189.5515,751.0
2020-12-18 12:30:00,229.79,230.03,229.79,230.03,1111.0,189.4196,189.6174,189.4196,189.6174,1111.0
2020-12-18 12:35:00,230.04,230.31,230.03,230.15,2170.0,189.6257,189.8482,189.6174,189.7163,2170.0
2020-12-18 12:40:00,230.25,230.32,229.82,230.02,2785.0,189.7988,189.8565,189.4443,189.6092,2785.0
2020-12-18 12:45:00,230.11,230.11,229.78,229.84,1370.0,189.6834,189.6834,189.4113,189.4608,1370.0
2020-12-18 12:50:00,229.77,229.85,229.75,229.85,612.0,189.4031,189.469,189.3866,189.469,612.0
2020-12-18 12:55:00,229.87,230.06,229.84,230.0,1343.0,189.4855,189.6421,189.4608,189.5927,1343.0
2020-12-18 13:00:00,229.99,230.06,229.88,229.92,1919.0,189.5844,189.6421,189.4938,189.5267,1919.0
2020-12-18 13:05:00,229.79,230.08,229.66,230.08,2184.0,189.4196,189.6586,189.3124,189.6586,2184.0
2020-12-18 13:10:00,230.0,230.31,230.0,230.17,1221.0,189.5927,189.8482,189.5927,189.7328,1221.0
2020-12-18 13:15:00,230.05,230.12,229.93,230.12,1121.0,189.6339,189.6916,189.535,189.6916,1121.0
2020-12-18 13:20:00,230.17,230.33,230.05,230.33,1627.0,189.7328,189.8647,189.6339,189.8647,1627.0
2020-12-18 13:25:00,230.32,230.56,230.24,230.56,1070.0,189.8565,190.0543,189.7905,190.0543,1070.0
2020-12-18 13:30:00,230.41,230.41,230.11,230.11,1656.0,189.9306,189.9306,189.6834,189.6834,1656.0
2020-12-18 13:35:00,230.16,230.18,229.8,229.81,2127.0,189.7246,189.7411,189.4278,189.4361,2127.0
2020-12-18 13:40:00,229.92,230.1,229.92,230.1,604.0,189.5267,189.6751,189.5267,189.6751,604.0
2020-12-18 13:45:00,230.05,230.05,229.87,229.87,1182.0,189.6339,189.6339,189.4855,189.4855,1182.0
2020-12-18 13:50:00,229.84,229.99,229.7,229.77,2551.0,189.4608,189.5844,189.3454,189.4031,2551.0
2020-12-18 13:55:00,229.63,229.71,229.62,229.63,710.0,189.2877,189.3536,189.2794,189.2877,710.0
2020-12-18 14:00:00,229.58,229.58,229.2,229.46,2489.0,189.2465,189.2465,188.9332,189.1475,2489.0
2020-12-18 14:05:00,229.48,229.83,229.29,229.63,6227.0,189.164,189.4525,189.0074,189.2877,6227.0
2020-12-18 14:10:00,229.54,229.63,229.39,229.52,1283.0,189.2135,189.2877,189.0898,189.197,1283.0
2020-12-18 14:15:00,229.67,229.67,229.53,229.54,723.0,189.3207,189.3207,189.2053,189.2135,723.0
2020-12-18 14:20:00,229.47,229.55,229.18,229.21,2675.0,189.1558,189.2217,188.9167,188.9415,2675.0
2020-12-18 14:25:00,229.27,229.32,229.1,229.1,1810.0,188.9909,189.0321,188.8508,188.8508,1810.0
2020-12-18 14:30:00,229.29,229.33,229.15,229.15,900.0,189.0074,189.0404,188.892,188.892,900.0
2020-12-18 14:35:00,229.08,230.03,229.04,230.0,17394.0,188.8343,189.6174,188.8013,189.5927,17394.0
2020-12-18 14:40:00,229.79,229.92,229.54,229.59,2319.0,189.4196,189.5267,189.2135,189.2547,2319.0
2020-12-18 14:45:00,229.61,229.79,229.51,229.57,1511.0,189.2712,189.4196,189.1888,189.2382,1511.0
2020-12-18 14:50:00,229.47,229.52,229.34,229.35,895.0,189.1558,189.197,189.0486,189.0569,895.0
2020-12-18 14:55:00,229.39,229.43,229.01,229.01,2138.0,189.0898,189.1228,188.7766,188.7766,2138.0
2020-12-18 15:00:00,229.07,229.2,228.89,229.02,2567.0,188.8261,188.9332,188.6777,188.7848,2567.0
2020-12-18 15:05:00,228.94,229.43,228.94,229.37,3434.0,188.7189,189.1228,188.7189,189.0734,3434.0
2020-12-18 15:10:00,229.29,229.29,228.9,229.17,4185.0,189.0074,189.0074,188.6859,188.9085,4185.0
2020-12-18 15:15:00,229.08,229.27,228.86,228.86,2221.0,188.8343,188.9909,188.653,188.653,2221.0
2020-12-18 15:20:00,228.9,229.03,228.73,229.03,3189.0,188.6859,188.7931,188.5458,188.7931,3189.0
2020-12-18 15:25:00,229.05,229.05,228.67,228.69,4021.0,188.8096,188.8096,188.4963,188.5128,4021.0
2020-12-18 15:30:00,228.75,228.93,228.62,228.77,7679.0,188.5623,188.7107,188.4551,188.5788,7679.0
2020-12-18 15:35:00,228.68,228.68,228.23,228.39,9231.0,188.5046,188.5046,188.1336,188.2655,9231.0
2020-12-18 15:40:00,228.41,228.41,227.71,228.15,16719.0,188.282,188.282,187.705,188.0677,16719.0
2020-12-18 15:45:00,228.12,229.0,228.0,228.91,12485.0,188.043,188.7684,187.944,188.6942,12485.0
2020-12-18 15:50:00,228.63,229.63,228.53,229.14,21660.0,188.4634,189.2877,188.3809,188.8838,21660.0
2020-12-18 15:55:00,229.24,230.05,228.88,228.93,82438.0,188.9662,189.6339,188.6694,188.7107,82438.0
2020-12-21 09:30:00,227.58,228.4,227.17,228.06,9865.0,187.5978,188.2738,187.2599,187.9935,9865.0
2020-12-21 09:35:00,228.2,228.22,227.24,228.09,6301.0,188.1089,188.1254,187.3176,188.0182,6301.0
2020-12-21 09:40:00,226.92,226.92,226.19,226.46,6016.0,187.0538,187.0538,186.452,186.6746,6016.0
2020-12-21 09:45:00,226.5,226.96,226.11,226.96,2000.0,186.7076,187.0868,186.3861,187.0868,2000.0
2020-12-21 09:50:00,227.03,227.72,226.66,226.78,4000.0,187.1445,187.7132,186.8395,186.9384,4000.0
2020-12-21 09:55:00,226.92,227.58,226.84,227.24,4996.0,187.0538,187.5978,186.9878,187.3176,4996.0
2020-12-21 10:00:00,227.03,227.03,226.28,226.97,7204.0,187.1445,187.1445,186.5262,187.095,7204.0
2020-12-21 10:05:00,226.98,228.25,226.93,228.12,4001.0,187.1032,188.1501,187.062,188.043,4001.0
2020-12-21 10:10:00,228.09,228.09,227.35,227.92,4981.0,188.0182,188.0182,187.4082,187.8781,4981.0
2020-12-21 10:15:00,227.94,227.94,227.05,227.72,24557.0,187.8946,187.8946,187.1609,187.7132,24557.0
2020-12-21 10:20:00,227.44,227.52,226.53,227.04,3795.0,187.4824,187.5484,186.7323,187.1527,3795.0
2020-12-21 10:25:00,227.14,227.42,227.03,227.06,2880.0,187.2351,187.4659,187.1445,187.1692,2880.0
2020-12-21 10:30:00,227.04,228.08,226.91,228.08,4826.0,187.1527,188.01,187.0455,188.01,4826.0
2020-12-21 10:35:00,228.35,228.36,227.7,227.96,3506.0,188.2326,188.2408,187.6968,187.9111,3506.0
2020-12-21 10:40:00,228.19,228.3,227.63,227.63,1727.0,188.1007,188.1913,187.6391,187.6391,1727.0
2020-12-21 10:45:00,227.74,227.84,227.11,227.5,5578.0,187.7297,187.8122,187.2104,187.5319,5578.0
2020-12-21 10:50:00,227.46,228.03,227.27,227.88,2966.0,187.4989,187.9688,187.3423,187.8451,2966.0
2020-12-21 10:55:00,228.07,228.07,227.59,227.76,1025.0,188.0017,188.0017,187.6061,187.7462,1025.0
2020-12-21 11:00:00,227.66,228.34,227.63,228.2,2104.0,187.6638,188.2243,187.6391,188.1089,2104.0
2020-12-21 11:05:00,228.36,228.63,228.23,228.57,1807.0,188.2408,188.4634,188.1336,188.4139,1807.0
2020-12-21 11:10:00,228.65,228.94,228.43,228.89,2100.0,188.4799,188.7189,188.2985,188.6777,2100.0
2020-12-21 11:15:00,228.81,228.82,228.46,228.49,1813.0,188.6117,188.62,188.3232,188.348,1813.0
2020-12-21 11:20:00,228.57,228.57,228.27,228.43,1903.0,188.4139,188.4139,188.1666,188.2985,1903.0
2020-12-21 11:25:00,228.54,228.63,228.51,228.53,2004.0,188.3892,188.4634,188.3644,188.3809,2004.0
2020-12-21 11:30:00,228.47,228.66,227.95,227.95,1800.0,188.3315,188.4881,187.9028,187.9028,1800.0
2020-12-21 11:35:00,228.04,228.25,228.0,228.14,3280.0,187.977,188.1501,187.944,188.0595,3280.0
2020-12-21 11:40:00,228.34,228.4,228.16,228.16,700.0,188.2243,188.2738,188.0759,188.0759,700.0
2020-12-21 11:45:00,228.18,228.83,228.17,228.83,1716.0,188.0924,188.6282,188.0842,188.6282,1716.0
2020-12-21 11:50:00,228.87,229.16,228.87,229.13,1194.0,188.6612,188.9003,188.6612,188.8755,1194.0
2020-12-21 11:55:00,229.14,229.42,229.13,229.42,2165.0,188.8838,189.1146,188.8755,189.1146,2165.0
2020-12-21 12:00:00,229.45,229.45,229.18,229.3,2261.0,189.1393,189.1393,188.9167,189.0157,2261.0
2020-12-21 12:05:00,229.18,229.45,229.06,229.29,1367.0,188.9167,189.1393,188.8178,189.0074,1367.0
2020-12-21 12:10:00,229.27,229.58,229.27,229.58,500.0,188.9909,189.2465,188.9909,189.2465,500.0
2020-12-21 12:15:00,229.69,229.87,229.6,229.6,3072.0,189.3371,189.4855,189.263,189.263,3072.0
2020-12-21 12:20:00,229.58,229.91,229.57,229.91,1877.0,189.2465,189.5185,189.2382,189.5185,1877.0
2020-12-21 12:25:00,229.84,229.9,229.69,229.9,1617.0,189.4608,189.5102,189.3371,189.5102,1617.0
2020-12-21 12:30:00,230.03,230.2,229.81,229.87,2125.0,189.6174,189.7575,189.4361,189.4855,2125.0
2020-12-21 12:35:00,229.88,229.97,229.87,229.97,960.0,189.4938,189.5679,189.4855,189.5679,960.0
2020-12-21 12:40:00,229.73,229.84,229.36,229.37,1001.0,189.3701,189.4608,189.0651,189.0734,1001.0
2020-12-21 12:45:00,229.41,229.66,229.33,229.51,2416.0,189.1063,189.3124,189.0404,189.1888,2416.0
2020-12-21 12:50:00,229.49,229.52,229.27,229.34,3162.0,189.1723,189.197,188.9909,189.0486,3162.0
2020-12-21 12:55:00,229.39,229.39,229.23,229.37,2885.0,189.0898,189.0898,188.958,189.0734,2885.0
2020-12-21 13:00:00,229.18,229.39,229.11,229.11,1541.0,188.9167,189.0898,188.859,188.859,1541.0
2020-12-21 13:05:00,229.12,229.29,229.12,229.28,600.0,188.8673,189.0074,188.8673,188.9992,600.0
2020-12-21 13:10:00,229.27,229.28,228.8,228.87,3323.0,188.9909,188.9992,188.6035,188.6612,3323.0
2020-12-21 13:15:00,228.87,228.95,228.63,228.8,3661.0,188.6612,188.7271,188.4634,188.6035,3661.0
2020-12-21 13:20:00,229.09,229.1,228.73,228.96,1530.0,188.8426,188.8508,188.5458,188.7354,1530.0
2020-12-21 13:25:00,228.99,229.06,228.82,228.82,1600.0,188.7601,188.8178,188.62,188.62,1600.0
2020-12-21 13:30:00,228.93,228.99,228.86,228.99,2138.0,188.7107,188.7601,188.653,188.7601,2138.0
2020-12-21 13:35:00,228.99,229.28,228.99,229.2,2039.0,188.7601,188.9992,188.7601,188.9332,2039.0
2020-12-21 13:40:00,229.21,229.28,229.04,229.21,2829.0,188.9415,188.9992,188.8013,188.9415,2829.0
2020-12-21 13:45:00,229.13,229.31,229.13,229.19,2123.0,188.8755,189.0239,188.8755,188.925,2123.0
2020-12-21 13:50:00,229.23,229.41,229.11,229.41,1589.0,188.958,189.1063,188.859,189.1063,1589.0
2020-12-21 13:55:00,229.37,229.42,229.17,229.42,1101.0,189.0734,189.1146,188.9085,189.1146,1101.0
2020-12-21 14:00:00,229.48,229.55,229.16,229.19,2082.0,189.164,189.2217,188.9003,188.925,2082.0
2020-12-21 14:05:00,229.13,229.16,228.93,229.09,1457.0,188.8755,188.9003,188.7107,188.8426,1457.0
2020-12-21 14:10:00,229.12,229.28,229.1,229.28,1300.0,188.8673,188.9992,188.8508,188.9992,1300.0
2020-12-21 14:15:00,229.36,229.36,229.05,229.27,1447.0,189.0651,189.0651,188.8096,188.9909,1447.0
2020-12-21 14:20:00,229.19,229.38,229.1,229.17,2183.0,188.925,189.0816,188.8508,188.9085,2183.0
2020-12-21 14:25:00,229.11,229.11,228.87,228.96,1887.0,188.859,188.859,188.6612,188.7354,1887.0
2020-12-21 14:30:00,228.94,229.05,228.92,228.92,800.0,188.7189,188.8096,188.7024,188.7024,800.0
2020-12-21 14:35:00,229.05,229.22,228.76,228.78,2166.0,188.8096,188.9497,188.5705,188.587,2166.0
2020-12-21 14:40:00,228.97,229.02,228.85,229.01,1999.0,188.7436,188.7848,188.6447,188.7766,1999.0
2020-12-21 14:45:00,229.0,229.09,228.73,228.89,3339.0,188.7684,188.8426,188.5458,188.6777,3339.0
2020-12-21 14:50:00,228.81,229.02,228.81,228.88,2335.0,188.6117,188.7848,188.6117,188.6694,2335.0
2020-12-21 14:55:00,228.88,228.88,228.61,228.73,1800.0,188.6694,188.6694,188.4469,188.5458,1800.0
2020-12-21 15:00:00,228.79,228.87,228.68,228.7,2127.0,188.5953,188.6612,188.5046,188.5211,2127.0
2020-12-21 15:05:00,228.75,228.75,228.41,228.41,1030.0,188.5623,188.5623,188.282,188.282,1030.0
2020-12-21 15:10:00,228.4,228.59,228.39,228.57,3901.0,188.2738,188.4304,188.2655,188.4139,3901.0
2020-12-21 15:15:00,228.61,228.61,228.4,228.47,2344.0,188.4469,188.4469,188.2738,188.3315,2344.0
2020-12-21 15:20:00,228.5,228.62,228.43,228.5,2695.0,188.3562,188.4551,188.2985,188.3562,2695.0
2020-12-21 15:25:00,228.45,228.68,228.45,228.57,4272.0,188.315,188.5046,188.315,188.4139,4272.0
2020-12-21 15:30:00,228.56,228.56,227.98,228.11,15054.0,188.4057,188.4057,187.9276,188.0347,15054.0
2020-12-21 15:35:00,228.11,228.33,227.97,228.33,14715.0,188.0347,188.2161,187.9193,188.2161,14715.0
2020-12-21 15:40:00,228.34,228.42,228.01,228.04,14566.0,188.2243,188.2903,187.9523,187.977,14566.0
2020-12-21 15:45:00,228.1,228.31,227.93,228.27,18483.0,188.0265,188.1996,187.8863,188.1666,18483.0
2020-12-21 15:50:00,228.22,228.38,228.06,228.35,28859.0,188.1254,188.2573,187.9935,188.2326,28859.0
2020-12-21 15:55:00,228.38,229.02,228.35,228.68,92785.0,188.2573,188.7848,188.2326,188.5046,92785.0
2020-12-22 09:30:00,228.97,229.86,228.97,229.59,6010.0,188.7436,189.4773,188.7436,189.2547,6010.0
2020-12-22 09:35:00,228.9,229.4,228.43,228.43,3803.0,188.6859,189.0981,188.2985,188.2985,3803.0
2020-12-22 09:40:00,228.17,229.02,228.17,228.92,1371.0,188.0842,188.7848,188.0842,188.7024,1371.0
2020-12-22 09:45:00,228.86,229.53,228.8,229.53,1308.0,188.653,189.2053,188.6035,189.2053,1308.0
2020-12-22 09:50:00,229.47,229.47,228.56,228.56,10848.0,189.1558,189.1558,188.4057,188.4057,10848.0
2020-12-22 09:55:00,228.67,229.09,228.65,228.73,13510.0,188.4963,188.8426,188.4799,188.5458,13510.0
2020-12-22 10:00:00,228.99,229.41,228.95,229.37,2347.0,188.7601,189.1063,188.7271,189.0734,2347.0
2020-12-22 10:05:00,229.28,229.91,229.2,229.81,3700.0,188.9992,189.5185,188.9332,189.4361,3700.0
2020-12-22 10:10:00,229.81,229.93,229.61,229.93,2986.0,189.4361,189.535,189.2712,189.535,2986.0
2020-12-22 10:15:00,230.03,230.18,229.53,229.62,9829.0,189.6174,189.7411,189.2053,189.2794,9829.0
2020-12-22 10:20:00,229.75,230.26,229.75,230.26,1600.0,189.3866,189.807,189.3866,189.807,1600.0
2020-12-22 10:25:00,230.05,230.11,229.52,230.11,2110.0,189.6339,189.6834,189.197,189.6834,2110.0
2020-12-22 10:30:00,230.26,230.37,229.88,229.97,3033.0,189.807,189.8977,189.4938,189.5679,3033.0
2020-12-22 10:35:00,229.74,230.27,229.74,229.8,3163.0,189.3784,189.8152,189.3784,189.4278,3163.0
2020-12-22 10:40:00,229.84,230.09,229.83,230.09,700.0,189.4608,189.6669,189.4525,189.6669,700.0
2020-12-22 10:45:00,230.1,230.18,229.69,229.73,5640.0,189.6751,189.7411,189.3371,189.3701,5640.0
2020-12-22 10:50:00,229.83,230.1,229.83,230.09,1738.0,189.4525,189.6751,189.4525,189.6669,1738.0
2020-12-22 10:55:00,230.12,230.32,229.61,229.82,3772.0,189.6916,189.8565,189.2712,189.4443,3772.0
2020-12-22 11:00:00,229.98,230.05,229.76,229.76,2280.0,189.5762,189.6339,189.3948,189.3948,2280.0
2020-12-22 11:05:00,229.78,230.17,229.61,230.17,14896.0,189.4113,189.7328,189.2712,189.7328,14896.0
2020-12-22 11:10:00,230.22,230.42,230.08,230.08,14863.0,189.774,189.9389,189.6586,189.6586,14863.0
2020-12-22 11:15:00,230.0,230.27,230.0,230.2,2267.0,189.5927,189.8152,189.5927,189.7575,2267.0
2020-12-22 11:20:00,230.22,230.3,229.9,230.29,5469.0,189.774,189.84,189.5102,189.8317,5469.0
2020-12-22 11:25:00,230.03,230.03,229.41,229.49,10087.0,189.6174,189.6174,189.1063,189.1723,10087.0
2020-12-22 11:30:00,229.39,229.8,229.38,229.62,5549.0,189.0898,189.4278,189.0816,189.2794,5549.0
2020-12-22 11:35:00,229.74,230.57,229.63,230.41,2932.0,189.3784,190.0625,189.2877,189.9306,2932.0
2020-12-22 11:40:00,230.39,230.39,229.81,229.89,3191.0,189.9142,189.9142,189.4361,189.502,3191.0
2020-12-22 11:45:00,229.93,230.21,229.85,229.96,2751.0,189.535,189.7658,189.469,189.5597,2751.0
2020-12-22 11:50:00,229.95,230.14,229.9,230.05,1403.0,189.5515,189.7081,189.5102,189.6339,1403.0
2020-12-22 11:55:00,230.16,230.16,229.81,229.94,3317.0,189.7246,189.7246,189.4361,189.5432,3317.0
2020-12-22 12:00:00,229.95,230.08,229.75,229.83,3890.0,189.5515,189.6586,189.3866,189.4525,3890.0
2020-12-22 12:05:00,229.82,230.01,229.81,230.01,2342.0,189.4443,189.6009,189.4361,189.6009,2342.0
2020-12-22 12:10:00,230.08,230.54,230.08,230.22,2800.0,189.6586,190.0378,189.6586,189.774,2800.0
2020-12-22 12:15:00,230.24,230.53,230.2,230.53,1300.0,189.7905,190.0296,189.7575,190.0296,1300.0
2020-12-22 12:20:00,230.63,230.81,230.49,230.49,3009.0,190.112,190.2604,189.9966,189.9966,3009.0
2020-12-22 12:25:00,230.39,230.72,230.3,230.47,2622.0,189.9142,190.1862,189.84,189.9801,2622.0
2020-12-22 12:30:00,230.48,230.48,230.22,230.22,2750.0,189.9884,189.9884,189.774,189.774,2750.0
2020-12-22 12:35:00,230.32,230.79,230.32,230.77,1503.0,189.8565,190.2439,189.8565,190.2274,1503.0
2020-12-22 12:40:00,230.75,230.8,230.47,230.47,2101.0,190.2109,190.2521,189.9801,189.9801,2101.0
2020-12-22 12:45:00,230.49,230.7,230.44,230.7,1550.0,189.9966,190.1697,189.9554,190.1697,1550.0
2020-12-22 12:50:00,230.43,230.59,230.41,230.41,3698.0,189.9471,190.079,189.9306,189.9306,3698.0
2020-12-22 12:55:00,230.47,230.52,230.37,230.39,1371.0,189.9801,190.0213,189.8977,189.9142,1371.0
2020-12-22 13:00:00,230.51,230.55,230.3,230.42,5279.0,190.0131,190.0461,189.84,189.9389,5279.0
2020-12-22 13:05:00,230.3,230.41,230.3,230.36,2160.0,189.84,189.9306,189.84,189.8894,2160.0
2020-12-22 13:10:00,230.35,230.67,230.34,230.67,1650.0,189.8812,190.145,189.8729,190.145,1650.0
2020-12-22 13:15:00,230.72,230.78,230.65,230.77,1305.0,190.1862,190.2356,190.1285,190.2274,1305.0
2020-12-22 13:20:00,230.78,230.78,230.36,230.41,3702.0,190.2356,190.2356,189.8894,189.9306,3702.0
2020-12-22 13:25:00,230.42,230.48,230.3,230.4,2700.0,189.9389,189.9884,189.84,189.9224,2700.0
2020-12-22 13:30:00,230.37,230.71,230.31,230.71,2028.0,189.8977,190.1779,189.8482,190.1779,2028.0
2020-12-22 13:35:00,230.82,230.82,230.56,230.62,1976.0,190.2686,190.2686,190.0543,190.1038,1976.0
2020-12-22 13:40:00,230.53,230.62,230.3,230.32,1822.0,190.0296,190.1038,189.84,189.8565,1822.0
2020-12-22 13:45:00,230.4,230.61,230.36,230.5,2416.0,189.9224,190.0955,189.8894,190.0048,2416.0
2020-12-22 13:50:00,230.54,230.85,230.51,230.69,3799.0,190.0378,190.2933,190.0131,190.1615,3799.0
2020-12-22 13:55:00,230.99,230.99,230.61,230.61,2201.0,190.4088,190.4088,190.0955,190.0955,2201.0
2020-12-22 14:00:00,230.68,230.69,230.32,230.61,2893.0,190.1532,190.1615,189.8565,190.0955,2893.0
2020-12-22 14:05:00,230.62,230.88,230.57,230.88,1956.0,190.1038,190.3181,190.0625,190.3181,1956.0
2020-12-22 14:10:00,230.89,231.1,230.89,231.06,1000.0,190.3263,190.4994,190.3263,190.4665,1000.0
2020-12-22 14:15:00,231.01,231.01,230.88,230.88,2614.0,190.4252,190.4252,190.3181,190.3181,2614.0
2020-12-22 14:20:00,230.93,230.95,230.61,230.61,4376.0,190.3593,190.3758,190.0955,190.0955,4376.0
2020-12-22 14:25:00,230.66,230.76,230.62,230.75,9361.0,190.1367,190.2192,190.1038,190.2109,9361.0
2020-12-22 14:30:00,230.9,230.93,230.74,230.92,1808.0,190.3346,190.3593,190.2027,190.351,1808.0
2020-12-22 14:35:00,230.94,231.0,230.79,230.87,3928.0,190.3675,190.417,190.2439,190.3098,3928.0
2020-12-22 14:40:00,230.83,230.92,230.73,230.89,2300.0,190.2769,190.351,190.1944,190.3263,2300.0
2020-12-22 14:45:00,230.76,230.86,230.66,230.82,3152.0,190.2192,190.3016,190.1367,190.2686,3152.0
2020-12-22 14:50:00,230.8,231.12,230.78,230.82,4053.0,190.2521,190.5159,190.2356,190.2686,4053.0
2020-12-22 14:55:00,230.83,231.12,230.71,231.12,6288.0,190.2769,190.5159,190.1779,190.5159,6288.0
2020-12-22 15:00:00,231.08,231.17,230.81,230.91,3175.0,190.4829,190.5571,190.2604,190.3428,3175.0
2020-12-22 15:05:00,230.93,231.06,230.88,230.94,4019.0,190.3593,190.4665,190.3181,190.3675,4019.0
2020-12-22 15:10:00,230.94,230.97,230.79,230.92,2719.0,190.3675,190.3923,190.2439,190.351,2719.0
2020-12-22 15:15:00,230.92,231.04,230.8,231.04,3010.0,190.351,190.45,190.2521,190.45,3010.0
2020-12-22 15:20:00,230.98,231.14,230.81,230.98,4810.0,190.4005,190.5324,190.2604,190.4005,4810.0
2020-12-22 15:25:00,231.0,231.02,230.9,230.95,4760.0,190.417,190.4335,190.3346,190.3758,4760.0
2020-12-22 15:30:00,230.91,231.1,230.87,230.93,4705.0,190.3428,190.4994,190.3098,190.3593,4705.0
2020-12-22 15:35:00,230.93,231.29,230.93,231.29,5124.0,190.3593,190.656,190.3593,190.656,5124.0
2020-12-22 15:40:00,231.38,231.8,231.35,231.8,9185.0,190.7302,191.0764,190.7055,191.0764,9185.0
2020-12-22 15:45:00,231.77,231.98,231.71,231.75,9734.0,191.0517,191.2248,191.0023,191.0352,9734.0
2020-12-22 15:50:00,231.61,232.12,231.61,232.1,14059.0,190.9198,191.3402,190.9198,191.3237,14059.0
2020-12-22 15:55:00,232.12,232.35,231.89,232.34,35064.0,191.3402,191.5298,191.1506,191.5216,35064.0
2020-12-23 09:30:00,231.53,232.75,231.51,231.8,13685.0,190.8539,191.8595,190.8374,191.0764,13685.0
2020-12-23 09:35:00,231.7,231.88,231.25,231.36,1848.0,190.994,191.1424,190.6231,190.7137,1848.0
2020-12-23 09:40:00,231.53,231.76,231.12,231.12,1200.0,190.8539,191.0435,190.5159,190.5159,1200.0
2020-12-23 09:45:00,231.29,232.24,231.29,231.55,3620.0,190.656,191.4391,190.656,190.8704,3620.0
2020-12-23 09:50:00,231.38,231.92,230.9,230.9,3149.0,190.7302,191.1754,190.3346,190.3346,3149.0
2020-12-23 09:55:00,231.25,231.38,230.92,231.01,2513.0,190.6231,190.7302,190.351,190.4252,2513.0
2020-12-23 10:00:00,230.97,231.44,230.96,231.22,5804.0,190.3923,190.7797,190.384,190.5983,5804.0
2020-12-23 10:05:00,231.19,231.21,230.49,230.91,3913.0,190.5736,190.5901,189.9966,190.3428,3913.0
2020-12-23 10:10:00,230.85,230.93,230.48,230.9,10188.0,190.2933,190.3593,189.9884,190.3346,10188.0
2020-12-23 10:15:00,231.06,231.43,230.94,231.43,4389.0,190.4665,190.7715,190.3675,190.7715,4389.0
2020-12-23 10:20:00,231.55,231.72,231.23,231.3,2839.0,190.8704,191.0105,190.6066,190.6643,2839.0
2020-12-23 10:25:00,231.39,231.52,231.08,231.09,4547.0,190.7385,190.8456,190.4829,190.4912,4547.0
2020-12-23 10:30:00,230.98,231.19,230.21,230.27,6754.0,190.4005,190.5736,189.7658,189.8152,6754.0
2020-12-23 10:35:00,230.34,230.78,230.29,230.78,5617.0,189.8729,190.2356,189.8317,190.2356,5617.0
2020-12-23 10:40:00,230.65,230.65,230.22,230.22,2846.0,190.1285,190.1285,189.774,189.774,2846.0
2020-12-23 10:45:00,230.3,230.49,230.28,230.46,1802.0,189.84,189.9966,189.8235,189.9719,1802.0
2020-12-23 10:50:00,230.46,230.46,230.17,230.33,6745.0,189.9719,189.9719,189.7328,189.8647,6745.0
2020-12-23 10:55:00,230.34,230.34,229.83,229.84,2459.0,189.8729,189.8729,189.4525,189.4608,2459.0
2020-12-23 11:00:00,229.95,230.04,229.6,229.7,1084.0,189.5515,189.6257,189.263,189.3454,1084.0
2020-12-23 11:05:00,229.68,229.7,229.39,229.39,2124.0,189.3289,189.3454,189.0898,189.0898,2124.0
2020-12-23 11:10:00,229.4,229.56,229.36,229.4,2065.0,189.0981,189.23,189.0651,189.0981,2065.0
2020-12-23 11:15:00,229.35,229.48,229.16,229.38,2526.0,189.0569,189.164,188.9003,189.0816,2526.0
2020-12-23 11:20:00,229.59,229.59,229.36,229.36,1998.0,189.2547,189.2547,189.0651,189.0651,1998.0
2020-12-23 11:25:00,229.33,229.61,229.24,229.61,2160.0,189.0404,189.2712,188.9662,189.2712,2160.0
2020-12-23 11:30:00,229.77,229.93,229.44,229.67,4162.0,189.4031,189.535,189.1311,189.3207,4162.0
2020-12-23 11:35:00,229.7,229.95,229.7,229.92,1020.0,189.3454,189.5515,189.3454,189.5267,1020.0
2020-12-23 11:40:00,230.0,230.22,230.0,230.01,2564.0,189.5927,189.774,189.5927,189.6009,2564.0
2020-12-23 11:45:00,230.13,230.13,229.92,229.92,801.0,189.6998,189.6998,189.5267,189.5267,801.0
2020-12-23 11:50:00,229.98,230.26,229.98,230.19,641.0,189.5762,189.807,189.5762,189.7493,641.0
2020-12-23 11:55:00,230.31,230.32,230.25,230.25,652.0,189.8482,189.8565,189.7988,189.7988,652.0
2020-12-23 12:00:00,230.27,230.47,230.27,230.47,600.0,189.8152,189.9801,189.8152,189.9801,600.0
2020-12-23 12:05:00,230.32,230.32,230.16,230.26,822.0,189.8565,189.8565,189.7246,189.807,822.0
2020-12-23 12:10:00,230.18,230.18,230.08,230.1,600.0,189.7411,189.7411,189.6586,189.6751,600.0
2020-12-23 12:15:00,230.0,230.0,229.99,230.0,302.0,189.5927,189.5927,189.5844,189.5927,302.0
2020-12-23 12:20:00,230.16,230.18,230.06,230.09,2198.0,189.7246,189.7411,189.6421,189.6669,2198.0
2020-12-23 12:25:00,230.09,230.14,229.91,230.01,2418.0,189.6669,189.7081,189.5185,189.6009,2418.0
2020-12-23 12:30:00,229.73,229.85,229.72,229.73,1257.0,189.3701,189.469,189.3619,189.3701,1257.0
2020-12-23 12:35:00,229.69,229.69,229.46,229.52,728.0,189.3371,189.3371,189.1475,189.197,728.0
2020-12-23 12:40:00,229.54,229.72,229.54,229.66,602.0,189.2135,189.3619,189.2135,189.3124,602.0
2020-12-23 12:45:00,229.52,229.69,229.42,229.42,1015.0,189.197,189.3371,189.1146,189.1146,1015.0
2020-12-23 12:50:00,229.4,229.48,229.4,229.46,602.0,189.0981,189.164,189.0981,189.1475,602.0
2020-12-23 12:55:00,229.47,229.49,229.37,229.47,1979.0,189.1558,189.1723,189.0734,189.1558,1979.0
2020-12-23 13:00:00,229.36,229.39,229.24,229.28,1800.0,189.0651,189.0898,188.9662,188.9992,1800.0
2020-12-23 13:05:00,229.19,229.3,228.95,228.97,2830.0,188.925,189.0157,188.7271,188.7436,2830.0
2020-12-23 13:10:00,228.79,228.94,228.77,228.77,1330.0,188.5953,188.7189,188.5788,188.5788,1330.0
2020-12-23 13:15:00,228.71,228.79,228.57,228.69,1342.0,188.5293,188.5953,188.4139,188.5128,1342.0
2020-12-23 13:20:00,228.58,228.58,228.31,228.38,907.0,188.4222,188.4222,188.1996,188.2573,907.0
2020-12-23 13:25:00,228.28,228.32,228.17,228.22,2410.0,188.1749,188.2078,188.0842,188.1254,2410.0
2020-12-23 13:30:00,228.21,228.22,227.81,227.81,2000.0,188.1172,188.1254,187.7874,187.7874,2000.0
2020-12-23 13:35:00,227.8,227.81,227.52,227.67,4743.0,187.7792,187.7874,187.5484,187.672,4743.0
2020-12-23 13:40:00,227.72,227.72,227.41,227.42,5747.0,187.7132,187.7132,187.4577,187.4659,5747.0
2020-12-23 13:45:00,227.45,227.48,226.95,227.04,4765.0,187.4907,187.5154,187.0785,187.1527,4765.0
2020-12-23 13:50:00,227.15,227.28,227.11,227.13,1700.0,187.2434,187.3505,187.2104,187.2269,1700.0
2020-12-23 13:55:00,227.09,227.27,227.06,227.06,1412.0,187.1939,187.3423,187.1692,187.1692,1412.0
2020-12-23 14:00:00,227.17,227.51,227.17,227.3,5328.0,187.2599,187.5401,187.2599,187.367,5328.0
2020-12-23 14:05:00,227.36,227.44,227.02,227.02,3226.0,187.4165,187.4824,187.1362,187.1362,3226.0
2020-12-23 14:10:00,226.95,227.05,226.77,226.81,3802.0,187.0785,187.1609,186.9301,186.9631,3802.0
2020-12-23 14:15:00,226.98,227.0,226.86,226.95,4155.0,187.1032,187.1197,187.0043,187.0785,4155.0
2020-12-23 14:20:00,226.92,227.0,226.86,226.91,2379.0,187.0538,187.1197,187.0043,187.0455,2379.0
2020-12-23 14:25:00,226.93,227.5,226.92,227.5,8901.0,187.062,187.5319,187.0538,187.5319,8901.0
2020-12-23 14:30:00,227.5,227.61,227.45,227.5,5500.0,187.5319,187.6226,187.4907,187.5319,5500.0
2020-12-23 14:35:00,227.58,227.72,227.3,227.3,5290.0,187.5978,187.7132,187.367,187.367,5290.0
2020-12-23 14:40:00,227.26,227.26,227.09,227.12,3301.0,187.3341,187.3341,187.1939,187.2186,3301.0
2020-12-23 14:45:00,227.1,227.12,226.95,227.12,2413.0,187.2022,187.2186,187.0785,187.2186,2413.0
2020-12-23 14:50:00,227.16,227.18,226.97,227.0,3101.0,187.2516,187.2681,187.095,187.1197,3101.0
2020-12-23 14:55:00,226.96,227.13,226.88,227.06,3992.0,187.0868,187.2269,187.0208,187.1692,3992.0
2020-12-23 15:00:00,227.0,227.05,226.83,226.96,1810.0,187.1197,187.1609,186.9796,187.0868,1810.0
2020-12-23 15:05:00,227.06,227.29,227.06,227.28,858.0,187.1692,187.3588,187.1692,187.3505,858.0
2020-12-23 15:10:00,227.35,227.59,227.3,227.51,2861.0,187.4082,187.6061,187.367,187.5401,2861.0
2020-12-23 15:15:00,227.45,227.53,227.39,227.42,4201.0,187.4907,187.5566,187.4412,187.4659,4201.0
2020-12-23 15:20:00,227.46,227.78,227.46,227.72,2015.0,187.4989,187.7627,187.4989,187.7132,2015.0
2020-12-23 15:25:00,227.71,228.04,227.69,227.73,3098.0,187.705,187.977,187.6885,187.7215,3098.0
2020-12-23 15:30:00,227.77,227.9,227.66,227.68,6029.0,187.7545,187.8616,187.6638,187.6803,6029.0
2020-12-23 15:35:00,227.73,227.95,227.63,227.77,7795.0,187.7215,187.9028,187.6391,187.7545,7795.0
2020-12-23 15:40:00,227.72,228.07,227.71,227.97,8539.0,187.7132,188.0017,187.705,187.9193,8539.0
2020-12-23 15:45:00,227.95,228.05,227.47,227.7,14365.0,187.9028,187.9853,187.5072,187.6968,14365.0
2020-12-23 15:50:00,227.53,227.61,226.97,227.27,22844.0,187.5566,187.6226,187.095,187.3423,22844.0
2020-12-23 15:55:00,227.3,227.7,226.99,227.01,49562.0,187.367,187.6968,187.1115,187.128,49562.0
2020-12-24 09:30:00,227.44,228.63,227.07,228.23,3837.0,187.4824,188.4634,187.1774,188.1336,3837.0
2020-12-24 09:35:00,228.14,228.58,228.13,228.58,1400.0,188.0595,188.4222,188.0512,188.4222,1400.0
2020-12-24 09:40:00,228.09,228.12,227.82,227.83,1772.0,188.0182,188.043,187.7957,187.8039,1772.0
2020-12-24 09:45:00,227.7,228.5,227.69,228.18,1918.0,187.6968,188.3562,187.6885,188.0924,1918.0
2020-12-24 09:50:00,228.07,228.11,228.01,228.02,1373.0,188.0017,188.0347,187.9523,187.9605,1373.0
2020-12-24 09:55:00,227.94,227.94,227.6,227.74,2076.0,187.8946,187.8946,187.6143,187.7297,2076.0
2020-12-24 10:00:00,227.61,228.45,227.61,228.45,2794.0,187.6226,188.315,187.6226,188.315,2794.0
2020-12-24 10:05:00,228.37,228.66,228.21,228.53,1104.0,188.249,188.4881,188.1172,188.3809,1104.0
2020-12-24 10:10:00,228.55,228.59,228.36,228.38,1100.0,188.3974,188.4304,188.2408,188.2573,1100.0
2020-12-24 10:15:00,228.48,228.74,228.48,228.74,313.0,188.3397,188.554,188.3397,188.554,313.0
2020-12-24 10:20:00,228.5,228.98,228.5,228.56,1921.0,188.3562,188.7519,188.3562,188.4057,1921.0
2020-12-24 10:25:00,228.34,228.67,228.34,228.48,1488.0,188.2243,188.4963,188.2243,188.3397,1488.0
2020-12-24 10:30:00,228.67,228.7,228.65,228.67,1389.0,188.4963,188.5211,188.4799,188.4963,1389.0
2020-12-24 10:35:00,228.67,228.67,228.67,228.67,0.0,188.4963,188.4963,188.4963,188.4963,0.0
2020-12-24 10:40:00,228.38,228.49,228.15,228.15,780.0,188.2573,188.348,188.0677,188.0677,780.0
2020-12-24 10:45:00,228.1,228.11,227.81,227.81,949.0,188.0265,188.0347,187.7874,187.7874,949.0
2020-12-24 10:50:00,227.76,228.11,227.74,228.11,1310.0,187.7462,188.0347,187.7297,188.0347,1310.0
2020-12-24 10:55:00,228.02,228.16,227.94,228.13,1300.0,187.9605,188.0759,187.8946,188.0512,1300.0
2020-12-24 11:00:00,227.91,228.12,227.9,227.98,1721.0,187.8699,188.043,187.8616,187.9276,1721.0
2020-12-24 11:05:00,228.08,228.22,227.86,228.22,1600.0,188.01,188.1254,187.8286,188.1254,1600.0
2020-12-24 11:10:00,228.28,228.33,228.23,228.31,2006.0,188.1749,188.2161,188.1336,188.1996,2006.0
2020-12-24 11:15:00,228.16,228.21,227.89,227.89,1643.0,188.0759,188.1172,187.8534,187.8534,1643.0
2020-12-24 11:20:00,227.92,228.4,227.9,228.25,3200.0,187.8781,188.2738,187.8616,188.1501,3200.0
2020-12-24 11:25:00,228.22,228.3,228.2,228.3,800.0,188.1254,188.1913,188.1089,188.1913,800.0
2020-12-24 11:30:00,228.11,228.11,228.0,228.09,598.0,188.0347,188.0347,187.944,188.0182,598.0
2020-12-24 11:35:00,228.13,228.49,228.09,228.49,3907.0,188.0512,188.348,188.0182,188.348,3907.0
2020-12-24 11:40:00,228.53,228.55,228.37,228.39,1275.0,188.3809,188.3974,188.249,188.2655,1275.0
2020-12-24 11:45:00,228.38,228.4,228.27,228.28,1137.0,188.2573,188.2738,188.1666,188.1749,1137.0
2020-12-24 11:50:00,228.14,228.23,228.08,228.16,902.0,188.0595,188.1336,188.01,188.0759,902.0
2020-12-24 11:55:00,228.12,228.21,228.12,228.21,500.0,188.043,188.1172,188.043,188.1172,500.0
2020-12-24 12:00:00,228.05,228.11,227.76,228.08,1200.0,187.9853,188.0347,187.7462,188.01,1200.0
2020-12-24 12:05:00,228.0,228.27,227.95,228.21,1325.0,187.944,188.1666,187.9028,188.1172,1325.0
2020-12-24 12:10:00,228.15,228.17,228.15,228.17,691.0,188.0677,188.0842,188.0677,188.0842,691.0
2020-12-24 12:15:00,228.13,228.49,228.13,228.23,3438.0,188.0512,188.348,188.0512,188.1336,3438.0
2020-12-24 12:20:00,228.33,228.44,228.24,228.38,500.0,188.2161,188.3067,188.1419,188.2573,500.0
2020-12-24 12:25:00,228.22,228.37,228.17,228.37,537.0,188.1254,188.249,188.0842,188.249,537.0
2020-12-24 12:30:00,228.28,228.61,228.27,228.46,1265.0,188.1749,188.4469,188.1666,188.3232,1265.0
2020-12-24 12:35:00,228.42,228.46,228.29,228.33,1788.0,188.2903,188.3232,188.1831,188.2161,1788.0
2020-12-24 12:40:00,228.26,228.43,228.15,228.43,3278.0,188.1584,188.2985,188.0677,188.2985,3278.0
2020-12-24 12:45:00,228.42,228.57,228.38,228.45,1550.0,188.2903,188.4139,188.2573,188.315,1550.0
2020-12-24 12:50:00,228.51,228.84,228.51,228.75,3546.0,188.3644,188.6365,188.3644,188.5623,3546.0
2020-12-24 12:55:00,228.73,228.92,228.67,228.75,10111.0,188.5458,188.7024,188.4963,188.5623,10111.0
2020-12-28 09:30:00,229.78,230.6,229.66,230.01,10793.0,189.4113,190.0873,189.3124,189.6009,10793.0
2020-12-28 09:35:00,230.13,230.13,228.71,228.71,1998.0,189.6998,189.6998,188.5293,188.5293,1998.0
2020-12-28 09:40:00,228.7,229.25,228.7,229.25,2268.0,188.5211,188.9744,188.5211,188.9744,2268.0
2020-12-28 09:45:00,229.28,229.28,228.9,229.28,1294.0,188.9992,188.9992,188.6859,188.9992,1294.0
2020-12-28 09:50:00,229.11,229.14,228.31,228.31,25169.0,188.859,188.8838,188.1996,188.1996,25169.0
2020-12-28 09:55:00,228.67,228.67,228.13,228.15,2100.0,188.4963,188.4963,188.0512,188.0677,2100.0
2020-12-28 10:00:00,228.2,228.76,228.2,228.69,4616.0,188.1089,188.5705,188.1089,188.5128,4616.0
2020-12-28 10:05:00,228.83,229.35,228.76,229.29,3886.0,188.6282,189.0569,188.5705,189.0074,3886.0
2020-12-28 10:10:00,229.35,229.35,228.76,229.09,1508.0,189.0569,189.0569,188.5705,188.8426,1508.0
2020-12-28 10:15:00,229.45,230.18,229.33,230.18,2055.0,189.1393,189.7411,189.0404,189.7411,2055.0
2020-12-28 10:20:00,230.34,230.34,229.0,229.15,1490.0,189.8729,189.8729,188.7684,188.892,1490.0
2020-12-28 10:25:00,229.28,229.33,228.79,228.86,1505.0,188.9992,189.0404,188.5953,188.653,1505.0
2020-12-28 10:30:00,229.06,229.39,229.06,229.39,500.0,188.8178,189.0898,188.8178,189.0898,500.0
2020-12-28 10:35:00,229.11,229.18,228.91,228.91,2651.0,188.859,188.9167,188.6942,188.6942,2651.0
2020-12-28 10:40:00,229.23,229.66,229.23,229.47,907.0,188.958,189.3124,188.958,189.1558,907.0
2020-12-28 10:45:00,229.43,229.69,229.02,229.15,5420.0,189.1228,189.3371,188.7848,188.892,5420.0
2020-12-28 10:50:00,229.12,229.29,228.88,228.89,2816.0,188.8673,189.0074,188.6694,188.6777,2816.0
2020-12-28 10:55:00,229.03,229.71,229.03,229.61,3128.0,188.7931,189.3536,188.7931,189.2712,3128.0
2020-12-28 11:00:00,229.53,229.53,228.73,228.86,1851.0,189.2053,189.2053,188.5458,188.653,1851.0
2020-12-28 11:05:00,229.18,229.18,228.77,228.77,2119.0,188.9167,188.9167,188.5788,188.5788,2119.0
2020-12-28 11:10:00,228.69,228.75,228.59,228.68,4650.0,188.5128,188.5623,188.4304,188.5046,4650.0
2020-12-28 11:15:00,228.81,229.11,228.79,229.0,4013.0,188.6117,188.859,188.5953,188.7684,4013.0
2020-12-28 11:20:00,229.0,229.24,229.0,229.16,1940.0,188.7684,188.9662,188.7684,188.9003,1940.0
2020-12-28 11:25:00,229.13,229.14,228.83,228.89,1725.0,188.8755,188.8838,188.6282,188.6777,1725.0
2020-12-28 11:30:00,229.06,229.07,228.88,228.99,2300.0,188.8178,188.8261,188.6694,188.7601,2300.0
2020-12-28 11:35:00,229.02,229.28,228.96,229.1,1700.0,188.7848,188.9992,188.7354,188.8508,1700.0
2020-12-28 11:40:00,229.05,229.16,228.93,229.05,3933.0,188.8096,188.9003,188.7107,188.8096,3933.0
2020-12-28 11:45:00,229.05,229.16,229.05,229.11,3522.0,188.8096,188.9003,188.8096,188.859,3522.0
2020-12-28 11:50:00,229.04,229.22,228.91,229.1,2701.0,188.8013,188.9497,188.6942,188.8508,2701.0
2020-12-28 11:55:00,228.96,229.03,228.91,229.03,1004.0,188.7354,188.7931,188.6942,188.7931,1004.0
2020-12-28 12:00:00,229.13,229.58,229.13,229.44,1609.0,188.8755,189.2465,188.8755,189.1311,1609.0
2020-12-28 12:05:00,229.27,229.33,229.2,229.26,1532.0,188.9909,189.0404,188.9332,188.9827,1532.0
2020-12-28 12:10:00,229.14,229.14,229.14,229.14,111.0,188.8838,188.8838,188.8838,188.8838,111.0
2020-12-28 12:15:00,228.93,229.04,228.78,228.79,1778.0,188.7107,188.8013,188.587,188.5953,1778.0
2020-12-28 12:20:00,228.64,228.78,228.64,228.74,300.0,188.4716,188.587,188.4716,188.554,300.0
2020-12-28 12:25:00,228.73,228.73,228.48,228.48,800.0,188.5458,188.5458,188.3397,188.3397,800.0
2020-12-28 12:30:00,228.48,228.64,227.83,227.87,7648.0,188.3397,188.4716,187.8039,187.8369,7648.0
2020-12-28 12:35:00,227.94,227.96,227.22,227.38,8054.0,187.8946,187.9111,187.3011,187.433,8054.0
2020-12-28 12:40:00,227.78,228.15,227.78,228.15,819.0,187.7627,188.0677,187.7627,188.0677,819.0
2020-12-28 12:45:00,228.24,228.25,228.2,228.2,401.0,188.1419,188.1501,188.1089,188.1089,401.0
2020-12-28 12:50:00,227.95,228.06,227.95,228.02,600.0,187.9028,187.9935,187.9028,187.9605,600.0
2020-12-28 12:55:00,228.02,228.26,227.93,228.03,903.0,187.9605,188.1584,187.8863,187.9688,903.0
2020-12-28 13:00:00,228.06,228.06,227.91,227.91,800.0,187.9935,187.9935,187.8699,187.8699,800.0
2020-12-28 13:05:00,227.92,227.92,227.73,227.73,589.0,187.8781,187.8781,187.7215,187.7215,589.0
2020-12-28 13:10:00,227.77,227.92,227.71,227.92,1203.0,187.7545,187.8781,187.705,187.8781,1203.0
2020-12-28 13:15:00,227.89,228.45,227.89,228.45,2052.0,187.8534,188.315,187.8534,188.315,2052.0
2020-12-28 13:20:00,228.48,228.48,228.25,228.25,1651.0,188.3397,188.3397,188.1501,188.1501,1651.0
2020-12-28 13:25:00,228.31,228.35,228.15,228.25,1694.0,188.1996,188.2326,188.0677,188.1501,1694.0
2020-12-28 13:30:00,228.22,228.4,228.21,228.31,1116.0,188.1254,188.2738,188.1172,188.1996,1116.0
2020-12-28 13:35:00,228.34,228.38,228.34,228.38,207.0,188.2243,188.2573,188.2243,188.2573,207.0
2020-12-28 13:40:00,228.63,228.82,228.63,228.72,931.0,188.4634,188.62,188.4634,188.5376,931.0
2020-12-28 13:45:00,228.68,228.68,228.44,228.5,1302.0,188.5046,188.5046,188.3067,188.3562,1302.0
2020-12-28 13:50:00,228.45,228.48,228.39,228.48,410.0,188.315,188.3397,188.2655,188.3397,410.0
2020-12-28 13:55:00,228.33,228.46,228.33,228.42,805.0,188.2161,188.3232,188.2161,188.2903,805.0
2020-12-28 14:00:00,228.4,228.58,228.35,228.58,1851.0,188.2738,188.4222,188.2326,188.4222,1851.0
2020-12-28 14:05:00,228.7,228.73,228.45,228.55,500.0,188.5211,188.5458,188.315,188.3974,500.0
2020-12-28 14:10:00,228.58,228.58,228.17,228.17,1801.0,188.4222,188.4222,188.0842,188.0842,1801.0
2020-12-28 14:15:00,228.21,228.35,228.15,228.24,2836.0,188.1172,188.2326,188.0677,188.1419,2836.0
2020-12-28 14:20:00,228.26,228.26,227.99,228.08,1000.0,188.1584,188.1584,187.9358,188.01,1000.0
2020-12-28 14:25:00,227.92,227.92,227.92,227.92,700.0,187.8781,187.8781,187.8781,187.8781,700.0
2020-12-28 14:30:00,228.05,228.05,227.89,227.89,500.0,187.9853,187.9853,187.8534,187.8534,500.0
2020-12-28 14:35:00,228.01,228.01,227.78,227.86,1605.0,187.9523,187.9523,187.7627,187.8286,1605.0
2020-12-28 14:40:00,227.79,227.86,227.66,227.76,2312.0,187.7709,187.8286,187.6638,187.7462,2312.0
2020-12-28 14:45:00,227.8,227.8,227.68,227.73,1300.0,187.7792,187.7792,187.6803,187.7215,1300.0
2020-12-28 14:50:00,227.75,227.83,227.75,227.83,423.0,187.738,187.8039,187.738,187.8039,423.0
2020-12-28 14:55:00,227.77,227.85,227.76,227.85,800.0,187.7545,187.8204,187.7462,187.8204,800.0
2020-12-28 15:00:00,227.86,227.97,227.7,227.7,1727.0,187.8286,187.9193,187.6968,187.6968,1727.0
2020-12-28 15:05:00,227.66,227.91,227.66,227.81,516.0,187.6638,187.8699,187.6638,187.7874,516.0
2020-12-28 15:10:00,227.79,227.94,227.78,227.87,1620.0,187.7709,187.8946,187.7627,187.8369,1620.0
2020-12-28 15:15:00,227.9,227.9,227.75,227.76,1563.0,187.8616,187.8616,187.738,187.7462,1563.0
2020-12-28 15:20:00,227.76,227.76,227.58,227.64,633.0,187.7462,187.7462,187.5978,187.6473,633.0
2020-12-28 15:25:00,227.56,227.81,227.56,227.7,1803.0,187.5813,187.7874,187.5813,187.6968,1803.0
2020-12-28 15:30:00,227.63,227.78,227.47,227.55,3153.0,187.6391,187.7627,187.5072,187.5731,3153.0
2020-12-28 15:35:00,227.54,227.83,227.54,227.83,5588.0,187.5649,187.8039,187.5649,187.8039,5588.0
2020-12-28 15:40:00,227.87,228.45,227.83,228.39,3326.0,187.8369,188.315,187.8039,188.2655,3326.0
2020-12-28 15:45:00,228.45,228.98,228.29,228.98,6215.0,188.315,188.7519,188.1831,188.7519,6215.0
2020-12-28 15:50:00,229.02,229.28,228.73,229.07,11637.0,188.7848,188.9992,188.5458,188.8261,11637.0
2020-12-28 15:55:00,229.06,229.19,228.78,229.18,32957.0,188.8178,188.925,188.587,188.9167,32957.0
2020-12-29 09:30:00,230.09,231.26,230.09,230.92,13648.0,189.6669,190.6313,189.6669,190.351,13648.0
2020-12-29 09:35:00,230.76,230.76,230.01,230.01,1510.0,190.2192,190.2192,189.6009,189.6009,1510.0
2020-12-29 09:40:00,229.48,229.71,228.88,229.68,3624.0,189.164,189.3536,188.6694,189.3289,3624.0
2020-12-29 09:45:00,229.66,229.77,228.84,229.66,3871.0,189.3124,189.4031,188.6365,189.3124,3871.0
2020-12-29 09:50:00,229.45,229.45,228.92,228.92,1300.0,189.1393,189.1393,188.7024,188.7024,1300.0
2020-12-29 09:55:00,228.9,229.1,228.9,228.93,2113.0,188.6859,188.8508,188.6859,188.7107,2113.0
2020-12-29 10:00:00,229.1,229.28,229.1,229.15,1500.0,188.8508,188.9992,188.8508,188.892,1500.0
2020-12-29 10:05:00,229.34,229.37,229.03,229.26,2042.0,189.0486,189.0734,188.7931,188.9827,2042.0
2020-12-29 10:10:00,229.23,229.85,228.97,229.85,1800.0,188.958,189.469,188.7436,189.469,1800.0
2020-12-29 10:15:00,230.0,230.0,229.16,229.16,2000.0,189.5927,189.5927,188.9003,188.9003,2000.0
2020-12-29 10:20:00,229.0,229.05,228.38,228.42,1902.0,188.7684,188.8096,188.2573,188.2903,1902.0
2020-12-29 10:25:00,228.47,228.76,228.25,228.25,1803.0,188.3315,188.5705,188.1501,188.1501,1803.0
2020-12-29 10:30:00,228.29,228.75,228.14,228.46,3700.0,188.1831,188.5623,188.0595,188.3232,3700.0
2020-12-29 10:35:00,228.56,228.56,228.14,228.38,2400.0,188.4057,188.4057,188.0595,188.2573,2400.0
2020-12-29 10:40:00,228.31,228.35,228.08,228.08,1166.0,188.1996,188.2326,188.01,188.01,1166.0
2020-12-29 10:45:00,228.22,228.49,228.22,228.42,2140.0,188.1254,188.348,188.1254,188.2903,2140.0
2020-12-29 10:50:00,228.31,228.31,227.68,227.68,1790.0,188.1996,188.1996,187.6803,187.6803,1790.0
2020-12-29 10:55:00,227.73,228.23,227.59,228.23,2800.0,187.7215,188.1336,187.6061,188.1336,2800.0
2020-12-29 11:00:00,228.02,228.09,227.87,227.87,1300.0,187.9605,188.0182,187.8369,187.8369,1300.0
2020-12-29 11:05:00,227.91,228.06,227.75,227.78,3003.0,187.8699,187.9935,187.738,187.7627,3003.0
2020-12-29 11:10:00,227.71,227.71,227.16,227.19,800.0,187.705,187.705,187.2516,187.2764,800.0
2020-12-29 11:15:00,227.19,227.83,227.1,227.83,3163.0,187.2764,187.8039,187.2022,187.8039,3163.0
2020-12-29 11:20:00,228.11,228.23,228.1,228.23,400.0,188.0347,188.1336,188.0265,188.1336,400.0
2020-12-29 11:25:00,228.49,228.49,227.83,228.3,2200.0,188.348,188.348,187.8039,188.1913,2200.0
2020-12-29 11:30:00,228.27,228.6,228.11,228.38,3272.0,188.1666,188.4386,188.0347,188.2573,3272.0
2020-12-29 11:35:00,228.24,228.31,227.98,227.99,1829.0,188.1419,188.1996,187.9276,187.9358,1829.0
2020-12-29 11:40:00,227.97,228.13,227.69,228.13,3600.0,187.9193,188.0512,187.6885,188.0512,3600.0
2020-12-29 11:45:00,228.19,228.19,227.6,227.61,1200.0,188.1007,188.1007,187.6143,187.6226,1200.0
2020-12-29 11:50:00,227.55,227.81,227.47,227.54,2091.0,187.5731,187.7874,187.5072,187.5649,2091.0
2020-12-29 11:55:00,227.74,227.97,227.29,227.5,2862.0,187.7297,187.9193,187.3588,187.5319,2862.0
2020-12-29 12:00:00,227.6,227.72,227.5,227.5,2505.0,187.6143,187.7132,187.5319,187.5319,2505.0
2020-12-29 12:05:00,227.59,227.85,227.51,227.8,1630.0,187.6061,187.8204,187.5401,187.7792,1630.0
2020-12-29 12:10:00,227.69,227.96,227.66,227.72,3021.0,187.6885,187.9111,187.6638,187.7132,3021.0
2020-12-29 12:15:00,227.75,227.95,227.68,227.95,2205.0,187.738,187.9028,187.6803,187.9028,2205.0
2020-12-29 12:20:00,227.95,227.98,227.75,227.78,1800.0,187.9028,187.9276,187.738,187.7627,1800.0
2020-12-29 12:25:00,227.77,227.89,227.67,227.67,2545.0,187.7545,187.8534,187.672,187.672,2545.0
2020-12-29 12:30:00,227.6,227.67,227.42,227.42,2456.0,187.6143,187.672,187.4659,187.4659,2456.0
2020-12-29 12:35:00,227.47,227.49,227.09,227.21,3853.0,187.5072,187.5236,187.1939,187.2928,3853.0
2020-12-29 12:40:00,227.16,227.37,227.16,227.35,1300.0,187.2516,187.4247,187.2516,187.4082,1300.0
2020-12-29 12:45:00,227.16,227.22,227.05,227.06,1305.0,187.2516,187.3011,187.1609,187.1692,1305.0
2020-12-29 12:50:00,227.04,227.08,226.86,226.98,2433.0,187.1527,187.1857,187.0043,187.1032,2433.0
2020-12-29 12:55:00,227.07,227.18,226.86,226.92,2700.0,187.1774,187.2681,187.0043,187.0538,2700.0
2020-12-29 13:00:00,226.86,227.02,226.75,226.75,3944.0,187.0043,187.1362,186.9137,186.9137,3944.0
2020-12-29 13:05:00,226.86,227.05,226.81,227.05,1609.0,187.0043,187.1609,186.9631,187.1609,1609.0
2020-12-29 13:10:00,227.15,227.48,227.12,227.48,3813.0,187.2434,187.5154,187.2186,187.5154,3813.0
2020-12-29 13:15:00,227.45,227.45,227.22,227.24,1710.0,187.4907,187.4907,187.3011,187.3176,1710.0
2020-12-29 13:20:00,227.17,227.57,227.14,227.57,2606.0,187.2599,187.5896,187.2351,187.5896,2606.0
2020-12-29 13:25:00,227.39,227.46,227.39,227.41,1618.0,187.4412,187.4989,187.4412,187.4577,1618.0
2020-12-29 13:30:00,227.33,227.39,227.24,227.28,1900.0,187.3918,187.4412,187.3176,187.3505,1900.0
2020-12-29 13:35:00,227.22,227.24,227.02,227.17,2712.0,187.3011,187.3176,187.1362,187.2599,2712.0
2020-12-29 13:40:00,227.1,227.1,226.97,227.01,2201.0,187.2022,187.2022,187.095,187.128,2201.0
2020-12-29 13:45:00,226.96,227.11,226.88,227.05,2766.0,187.0868,187.2104,187.0208,187.1609,2766.0
2020-12-29 13:50:00,227.13,227.38,227.13,227.38,1321.0,187.2269,187.433,187.2269,187.433,1321.0
2020-12-29 13:55:00,227.44,227.44,227.23,227.26,2339.0,187.4824,187.4824,187.3093,187.3341,2339.0
2020-12-29 14:00:00,227.31,227.37,227.16,227.16,3354.0,187.3753,187.4247,187.2516,187.2516,3354.0
2020-12-29 14:05:00,227.06,227.2,226.81,226.89,5304.0,187.1692,187.2846,186.9631,187.0291,5304.0
2020-12-29 14:10:00,226.72,226.75,226.58,226.73,4422.0,186.8889,186.9137,186.7735,186.8972,4422.0
2020-12-29 14:15:00,226.68,226.71,226.43,226.71,3494.0,186.8559,186.8807,186.6499,186.8807,3494.0
2020-12-29 14:20:00,226.7,227.01,226.63,226.89,3408.0,186.8724,187.128,186.8147,187.0291,3408.0
2020-12-29 14:25:00,226.79,226.79,226.43,226.43,7216.0,186.9466,186.9466,186.6499,186.6499,7216.0
2020-12-29 14:30:00,226.53,226.59,226.47,226.52,1979.0,186.7323,186.7818,186.6828,186.7241,1979.0
2020-12-29 14:35:00,226.42,226.7,226.42,226.66,4077.0,186.6416,186.8724,186.6416,186.8395,4077.0
2020-12-29 14:40:00,226.74,226.88,226.66,226.88,3502.0,186.9054,187.0208,186.8395,187.0208,3502.0
2020-12-29 14:45:00,226.8,226.94,226.8,226.81,2941.0,186.9549,187.0703,186.9549,186.9631,2941.0
2020-12-29 14:50:00,226.93,227.12,226.93,227.12,2436.0,187.062,187.2186,187.062,187.2186,2436.0
2020-12-29 14:55:00,227.17,227.23,227.08,227.17,2516.0,187.2599,187.3093,187.1857,187.2599,2516.0
2020-12-29 15:00:00,227.15,227.19,227.02,227.08,3600.0,187.2434,187.2764,187.1362,187.1857,3600.0
2020-12-29 15:05:00,227.09,227.13,226.99,227.09,2050.0,187.1939,187.2269,187.1115,187.1939,2050.0
2020-12-29 15:10:00,227.17,227.41,227.17,227.31,2711.0,187.2599,187.4577,187.2599,187.3753,2711.0
2020-12-29 15:15:00,227.23,227.44,227.23,227.44,3003.0,187.3093,187.4824,187.3093,187.4824,3003.0
2020-12-29 15:20:00,227.48,227.72,227.44,227.68,12707.0,187.5154,187.7132,187.4824,187.6803,12707.0
2020-12-29 15:25:00,227.72,227.94,227.72,227.92,6159.0,187.7132,187.8946,187.7132,187.8781,6159.0
2020-12-29 15:30:00,228.0,228.28,227.9,228.08,10502.0,187.944,188.1749,187.8616,188.01,10502.0
2020-12-29 15:35:00,228.09,228.2,228.01,228.02,6869.0,188.0182,188.1089,187.9523,187.9605,6869.0
2020-12-29 15:40:00,228.01,228.01,227.64,227.72,13559.0,187.9523,187.9523,187.6473,187.7132,13559.0
2020-12-29 15:45:00,227.71,227.96,227.65,227.9,12164.0,187.705,187.9111,187.6555,187.8616,12164.0
2020-12-29 15:50:00,227.85,227.96,227.49,227.63,23780.0,187.8204,187.9111,187.5236,187.6391,23780.0
2020-12-29 15:55:00,227.61,228.01,227.43,227.8,47797.0,187.6226,187.9523,187.4742,187.7792,47797.0
2020-12-30 09:30:00,227.36,229.73,227.36,228.21,11484.0,187.4165,189.3701,187.4165,188.1172,11484.0
2020-12-30 09:35:00,228.78,229.91,228.78,229.61,4981.0,188.587,189.5185,188.587,189.2712,4981.0
2020-12-30 09:40:00,230.0,230.62,230.0,230.01,2620.0,189.5927,190.1038,189.5927,189.6009,2620.0
2020-12-30 09:45:00,229.94,230.54,229.83,230.31,5002.0,189.5432,190.0378,189.4525,189.8482,5002.0
2020-12-30 09:50:00,230.34,230.89,230.34,230.73,5614.0,189.8729,190.3263,189.8729,190.1944,5614.0
2020-12-30 09:55:00,230.47,230.47,230.13,230.15,2100.0,189.9801,189.9801,189.6998,189.7163,2100.0
2020-12-30 10:00:00,230.37,230.44,229.96,230.13,3517.0,189.8977,189.9554,189.5597,189.6998,3517.0
2020-12-30 10:05:00,230.23,230.55,230.09,230.09,2540.0,189.7823,190.0461,189.6669,189.6669,2540.0
2020-12-30 10:10:00,229.47,229.9,229.46,229.66,800.0,189.1558,189.5102,189.1475,189.3124,800.0
2020-12-30 10:15:00,229.73,229.77,229.38,229.71,2752.0,189.3701,189.4031,189.0816,189.3536,2752.0
2020-12-30 10:20:00,229.83,229.83,229.03,229.15,1919.0,189.4525,189.4525,188.7931,188.892,1919.0
2020-12-30 10:25:00,229.16,229.67,229.16,229.5,4727.0,188.9003,189.3207,188.9003,189.1805,4727.0
2020-12-30 10:30:00,229.5,229.55,229.23,229.42,2600.0,189.1805,189.2217,188.958,189.1146,2600.0
2020-12-30 10:35:00,229.45,229.64,229.33,229.33,2145.0,189.1393,189.2959,189.0404,189.0404,2145.0
2020-12-30 10:40:00,229.28,229.57,229.28,229.55,1250.0,188.9992,189.2382,188.9992,189.2217,1250.0
2020-12-30 10:45:00,229.4,229.51,229.26,229.51,3827.0,189.0981,189.1888,188.9827,189.1888,3827.0
2020-12-30 10:50:00,229.44,229.51,228.49,228.49,3007.0,189.1311,189.1888,188.348,188.348,3007.0
2020-12-30 10:55:00,228.36,228.58,228.2,228.53,1689.0,188.2408,188.4222,188.1089,188.3809,1689.0
2020-12-30 11:00:00,228.46,228.68,228.46,228.68,400.0,188.3232,188.5046,188.3232,188.5046,400.0
2020-12-30 11:05:00,228.81,229.16,228.81,229.15,1696.0,188.6117,188.9003,188.6117,188.892,1696.0
2020-12-30 11:10:00,229.14,229.4,229.14,229.39,2465.0,188.8838,189.0981,188.8838,189.0898,2465.0
2020-12-30 11:15:00,229.32,229.44,229.25,229.26,600.0,189.0321,189.1311,188.9744,188.9827,600.0
2020-12-30 11:20:00,229.16,229.7,229.14,229.7,1742.0,188.9003,189.3454,188.8838,189.3454,1742.0
2020-12-30 11:25:00,229.42,229.67,229.32,229.32,2512.0,189.1146,189.3207,189.0321,189.0321,2512.0
2020-12-30 11:30:00,229.29,229.29,228.87,229.02,830.0,189.0074,189.0074,188.6612,188.7848,830.0
2020-12-30 11:35:00,229.08,229.08,228.77,229.01,1338.0,188.8343,188.8343,188.5788,188.7766,1338.0
2020-12-30 11:40:00,229.07,229.24,229.07,229.07,700.0,188.8261,188.9662,188.8261,188.8261,700.0
2020-12-30 11:45:00,229.18,229.38,229.1,229.1,1106.0,188.9167,189.0816,188.8508,188.8508,1106.0
2020-12-30 11:50:00,229.21,229.25,228.78,228.78,3825.0,188.9415,188.9744,188.587,188.587,3825.0
2020-12-30 11:55:00,228.76,228.96,228.75,228.81,1900.0,188.5705,188.7354,188.5623,188.6117,1900.0
2020-12-30 12:00:00,228.79,229.19,228.77,229.19,2691.0,188.5953,188.925,188.5788,188.925,2691.0
2020-12-30 12:05:00,229.2,229.22,229.01,229.01,1467.0,188.9332,188.9497,188.7766,188.7766,1467.0
2020-12-30 12:10:00,229.16,229.16,228.96,229.01,737.0,188.9003,188.9003,188.7354,188.7766,737.0
2020-12-30 12:15:00,228.94,229.12,228.94,229.08,1440.0,188.7189,188.8673,188.7189,188.8343,1440.0
2020-12-30 12:20:00,229.44,229.6,229.31,229.31,2212.0,189.1311,189.263,189.0239,189.0239,2212.0
2020-12-30 12:25:00,229.34,229.39,229.21,229.31,1900.0,189.0486,189.0898,188.9415,189.0239,1900.0
2020-12-30 12:30:00,229.31,229.49,229.19,229.19,1457.0,189.0239,189.1723,188.925,188.925,1457.0
2020-12-30 12:35:00,229.17,229.29,229.13,229.25,1702.0,188.9085,189.0074,188.8755,188.9744,1702.0
2020-12-30 12:40:00,229.3,229.37,229.16,229.37,1920.0,189.0157,189.0734,188.9003,189.0734,1920.0
2020-12-30 12:45:00,229.27,229.44,229.22,229.23,1940.0,188.9909,189.1311,188.9497,188.958,1940.0
2020-12-30 12:50:00,229.18,229.25,228.9,228.9,1600.0,188.9167,188.9744,188.6859,188.6859,1600.0
2020-12-30 12:55:00,228.85,228.94,228.79,228.79,1353.0,188.6447,188.7189,188.5953,188.5953,1353.0
2020-12-30 13:00:00,228.81,228.83,228.64,228.66,1601.0,188.6117,188.6282,188.4716,188.4881,1601.0
2020-12-30 13:05:00,228.62,228.8,228.59,228.8,2425.0,188.4551,188.6035,188.4304,188.6035,2425.0
2020-12-30 13:10:00,228.79,228.87,228.78,228.8,1200.0,188.5953,188.6612,188.587,188.6035,1200.0
2020-12-30 13:15:00,228.76,228.87,228.61,228.72,3182.0,188.5705,188.6612,188.4469,188.5376,3182.0
2020-12-30 13:20:00,228.71,228.71,228.48,228.5,1100.0,188.5293,188.5293,188.3397,188.3562,1100.0
2020-12-30 13:25:00,228.49,228.49,228.31,228.35,1403.0,188.348,188.348,188.1996,188.2326,1403.0
2020-12-30 13:30:00,228.49,228.49,228.39,228.42,700.0,188.348,188.348,188.2655,188.2903,700.0
2020-12-30 13:35:00,228.38,228.39,228.05,228.05,2305.0,188.2573,188.2655,187.9853,187.9853,2305.0
2020-12-30 13:40:00,228.17,228.29,228.07,228.18,1622.0,188.0842,188.1831,188.0017,188.0924,1622.0
2020-12-30 13:45:00,228.25,228.3,228.07,228.08,600.0,188.1501,188.1913,188.0017,188.01,600.0
2020-12-30 13:50:00,228.11,228.39,228.08,228.31,2884.0,188.0347,188.2655,188.01,188.1996,2884.0
2020-12-30 13:55:00,228.22,228.62,228.22,228.62,5074.0,188.1254,188.4551,188.1254,188.4551,5074.0
2020-12-30 14:00:00,228.54,228.72,228.49,228.72,1400.0,188.3892,188.5376,188.348,188.5376,1400.0
2020-12-30 14:05:00,228.69,228.77,228.27,228.27,3277.0,188.5128,188.5788,188.1666,188.1666,3277.0
2020-12-30 14:10:00,228.37,228.39,228.08,228.27,2978.0,188.249,188.2655,188.01,188.1666,2978.0
2020-12-30 14:15:00,228.18,228.35,228.18,228.27,800.0,188.0924,188.2326,188.0924,188.1666,800.0
2020-12-30 14:20:00,228.2,228.43,228.2,228.32,1997.0,188.1089,188.2985,188.1089,188.2078,1997.0
2020-12-30 14:25:00,228.42,228.63,228.34,228.43,2393.0,188.2903,188.4634,188.2243,188.2985,2393.0
2020-12-30 14:30:00,228.37,228.37,228.14,228.25,2010.0,188.249,188.249,188.0595,188.1501,2010.0
2020-12-30 14:35:00,228.15,228.25,228.08,228.22,1700.0,188.0677,188.1501,188.01,188.1254,1700.0
2020-12-30 14:40:00,228.21,228.26,228.05,228.08,2100.0,188.1172,188.1584,187.9853,188.01,2100.0
2020-12-30 14:45:00,228.05,228.36,228.05,228.24,2210.0,187.9853,188.2408,187.9853,188.1419,2210.0
2020-12-30 14:50:00,228.27,228.58,228.25,228.39,3375.0,188.1666,188.4222,188.1501,188.2655,3375.0
2020-12-30 14:55:00,228.37,228.64,228.35,228.64,1900.0,188.249,188.4716,188.2326,188.4716,1900.0
2020-12-30 15:00:00,228.58,228.84,228.43,228.76,2131.0,188.4222,188.6365,188.2985,188.5705,2131.0
2020-12-30 15:05:00,228.76,228.76,228.42,228.74,7997.0,188.5705,188.5705,188.2903,188.554,7997.0
2020-12-30 15:10:00,228.88,229.02,228.8,228.81,1300.0,188.6694,188.7848,188.6035,188.6117,1300.0
2020-12-30 15:15:00,228.81,229.12,228.68,229.12,4345.0,188.6117,188.8673,188.5046,188.8673,4345.0
2020-12-30 15:20:00,229.06,229.11,228.65,228.71,4990.0,188.8178,188.859,188.4799,188.5293,4990.0
2020-12-30 15:25:00,228.66,229.01,228.63,228.92,10513.0,188.4881,188.7766,188.4634,188.7024,10513.0
2020-12-30 15:30:00,228.85,228.85,228.19,228.19,3944.0,188.6447,188.6447,188.1007,188.1007,3944.0
2020-12-30 15:35:00,228.16,228.44,228.07,228.32,3100.0,188.0759,188.3067,188.0017,188.2078,3100.0
2020-12-30 15:40:00,228.43,228.57,228.35,228.37,5826.0,188.2985,188.4139,188.2326,188.249,5826.0
2020-12-30 15:45:00,228.52,228.7,228.41,228.63,4620.0,188.3727,188.5211,188.282,188.4634,4620.0
2020-12-30 15:50:00,228.63,229.18,228.63,229.01,10099.0,188.4634,188.9167,188.4634,188.7766,10099.0
2020-12-30 15:55:00,228.87,229.22,228.7,228.94,34343.0,188.6612,188.9497,188.5211,188.7189,34343.0
2020-12-31 09:30:00,229.21,229.21,227.0,228.0,15058.0,188.9415,188.9415,187.1197,187.944,15058.0
2020-12-31 09:35:00,228.59,229.06,228.34,229.05,2123.0,188.4304,188.8178,188.2243,188.8096,2123.0
2020-12-31 09:40:00,228.64,229.12,228.61,228.92,4633.0,188.4716,188.8673,188.4469,188.7024,4633.0
2020-12-31 09:45:00,229.35,229.45,229.21,229.44,1288.0,189.0569,189.1393,188.9415,189.1311,1288.0
2020-12-31 09:50:00,229.53,229.7,228.86,228.86,1347.0,189.2053,189.3454,188.653,188.653,1347.0
2020-12-31 09:55:00,229.0,229.07,228.65,228.94,2068.0,188.7684,188.8261,188.4799,188.7189,2068.0
2020-12-31 10:00:00,228.74,229.93,228.73,229.69,9648.0,188.554,189.535,188.5458,189.3371,9648.0
2020-12-31 10:05:00,229.92,230.32,229.63,229.7,3802.0,189.5267,189.8565,189.2877,189.3454,3802.0
2020-12-31 10:10:00,229.43,229.83,229.28,229.76,1568.0,189.1228,189.4525,188.9992,189.3948,1568.0
2020-12-31 10:15:00,229.7,229.76,229.22,229.22,1144.0,189.3454,189.3948,188.9497,188.9497,1144.0
2020-12-31 10:20:00,229.18,229.29,228.91,229.02,4086.0,188.9167,189.0074,188.6942,188.7848,4086.0
2020-12-31 10:25:00,228.94,228.94,228.45,228.45,500.0,188.7189,188.7189,188.315,188.315,500.0
2020-12-31 10:30:00,228.32,228.52,228.2,228.48,4695.0,188.2078,188.3727,188.1089,188.3397,4695.0
2020-12-31 10:35:00,228.6,228.95,228.36,228.95,1900.0,188.4386,188.7271,188.2408,188.7271,1900.0
2020-12-31 10:40:00,228.62,228.75,228.62,228.74,1175.0,188.4551,188.5623,188.4551,188.554,1175.0
2020-12-31 10:45:00,228.98,229.02,228.78,228.78,1450.0,188.7519,188.7848,188.587,188.587,1450.0
2020-12-31 10:50:00,228.57,228.94,228.49,228.6,3696.0,188.4139,188.7189,188.348,188.4386,3696.0
2020-12-31 10:55:00,228.85,229.19,228.85,229.19,1132.0,188.6447,188.925,188.6447,188.925,1132.0
2020-12-31 11:00:00,228.84,228.85,228.71,228.71,1735.0,188.6365,188.6447,188.5293,188.5293,1735.0
2020-12-31 11:05:00,228.78,228.97,228.78,228.92,2800.0,188.587,188.7436,188.587,188.7024,2800.0
2020-12-31 11:10:00,228.86,228.86,228.15,228.15,900.0,188.653,188.653,188.0677,188.0677,900.0
2020-12-31 11:15:00,228.28,228.38,228.13,228.13,1172.0,188.1749,188.2573,188.0512,188.0512,1172.0
2020-12-31 11:20:00,228.12,228.13,227.93,228.09,2128.0,188.043,188.0512,187.8863,188.0182,2128.0
2020-12-31 11:25:00,228.11,228.19,227.86,227.9,3516.0,188.0347,188.1007,187.8286,187.8616,3516.0
2020-12-31 11:30:00,227.98,228.32,227.87,228.14,3048.0,187.9276,188.2078,187.8369,188.0595,3048.0
2020-12-31 11:35:00,228.12,228.12,227.83,227.83,610.0,188.043,188.043,187.8039,187.8039,610.0
2020-12-31 11:40:00,227.78,227.97,227.67,227.81,2507.0,187.7627,187.9193,187.672,187.7874,2507.0
2020-12-31 11:45:00,227.97,228.23,227.87,228.06,2167.0,187.9193,188.1336,187.8369,187.9935,2167.0
2020-12-31 11:50:00,228.04,228.2,228.01,228.08,1030.0,187.977,188.1089,187.9523,188.01,1030.0
2020-12-31 11:55:00,228.23,228.23,227.85,227.95,2199.0,188.1336,188.1336,187.8204,187.9028,2199.0
2020-12-31 12:00:00,228.01,228.04,227.85,227.85,2238.0,187.9523,187.977,187.8204,187.8204,2238.0
2020-12-31 12:05:00,227.96,228.0,227.49,227.49,3325.0,187.9111,187.944,187.5236,187.5236,3325.0
2020-12-31 12:10:00,227.53,227.6,227.44,227.5,1802.0,187.5566,187.6143,187.4824,187.5319,1802.0
2020-12-31 12:15:00,227.57,227.57,227.27,227.29,1805.0,187.5896,187.5896,187.3423,187.3588,1805.0
2020-12-31 12:20:00,227.33,227.34,227.21,227.34,2067.0,187.3918,187.4,187.2928,187.4,2067.0
2020-12-31 12:25:00,227.33,227.33,227.14,227.18,3108.0,187.3918,187.3918,187.2351,187.2681,3108.0
2020-12-31 12:30:00,227.22,227.24,227.08,227.1,1300.0,187.3011,187.3176,187.1857,187.2022,1300.0
2020-12-31 12:35:00,227.23,227.32,226.97,226.97,2002.0,187.3093,187.3835,187.095,187.095,2002.0
2020-12-31 12:40:00,226.88,227.01,226.86,226.97,1946.0,187.0208,187.128,187.0043,187.095,1946.0
2020-12-31 12:45:00,226.89,227.08,226.78,226.9,2608.0,187.0291,187.1857,186.9384,187.0373,2608.0
2020-12-31 12:50:00,226.86,226.88,226.54,226.69,2400.0,187.0043,187.0208,186.7405,186.8642,2400.0
2020-12-31 12:55:00,226.58,226.75,226.58,226.66,3957.0,186.7735,186.9137,186.7735,186.8395,3957.0
2020-12-31 13:00:00,226.7,226.86,226.7,226.83,1000.0,186.8724,187.0043,186.8724,186.9796,1000.0
2020-12-31 13:05:00,226.94,227.07,226.94,227.0,1000.0,187.0703,187.1774,187.0703,187.1197,1000.0
2020-12-31 13:10:00,227.07,227.07,226.89,226.95,2210.0,187.1774,187.1774,187.0291,187.0785,2210.0
2020-12-31 13:15:00,226.97,226.97,226.74,226.83,1900.0,187.095,187.095,186.9054,186.9796,1900.0
2020-12-31 13:20:00,226.8,227.02,226.8,226.86,1900.0,186.9549,187.1362,186.9549,187.0043,1900.0
2020-12-31 13:25:00,226.85,226.85,226.52,226.79,3417.0,186.9961,186.9961,186.7241,186.9466,3417.0
2020-12-31 13:30:00,226.91,227.41,226.91,227.4,600.0,187.0455,187.4577,187.0455,187.4495,600.0
2020-12-31 13:35:00,227.34,227.47,227.27,227.47,1000.0,187.4,187.5072,187.3423,187.5072,1000.0
2020-12-31 13:40:00,227.56,227.59,227.41,227.41,300.0,187.5813,187.6061,187.4577,187.4577,300.0
2020-12-31 13:45:00,227.51,227.62,227.51,227.59,811.0,187.5401,187.6308,187.5401,187.6061,811.0
2020-12-31 13:50:00,227.68,227.8,227.57,227.58,1268.0,187.6803,187.7792,187.5896,187.5978,1268.0
2020-12-31 13:55:00,227.54,227.67,227.53,227.67,1298.0,187.5649,187.672,187.5566,187.672,1298.0
2020-12-31 14:00:00,227.69,227.69,227.25,227.39,3700.0,187.6885,187.6885,187.3258,187.4412,3700.0
2020-12-31 14:05:00,227.34,227.53,227.33,227.53,1100.0,187.4,187.5566,187.3918,187.5566,1100.0
2020-12-31 14:10:00,227.61,227.85,227.61,227.85,1000.0,187.6226,187.8204,187.6226,187.8204,1000.0
2020-12-31 14:15:00,227.83,228.12,227.83,228.06,1352.0,187.8039,188.043,187.8039,187.9935,1352.0
2020-12-31 14:20:00,227.98,228.05,227.98,228.05,500.0,187.9276,187.9853,187.9276,187.9853,500.0
2020-12-31 14:25:00,228.08,228.08,228.01,228.01,400.0,188.01,188.01,187.9523,187.9523,400.0
2020-12-31 14:30:00,228.14,228.39,227.97,228.39,2027.0,188.0595,188.2655,187.9193,188.2655,2027.0
2020-12-31 14:35:00,228.29,228.29,228.29,228.29,300.0,188.1831,188.1831,188.1831,188.1831,300.0
2020-12-31 14:40:00,228.21,228.38,228.18,228.37,1301.0,188.1172,188.2573,188.0924,188.249,1301.0
2020-12-31 14:45:00,228.38,228.41,228.25,228.27,1819.0,188.2573,188.282,188.1501,188.1666,1819.0
2020-12-31 14:50:00,228.31,228.49,228.31,228.38,1600.0,188.1996,188.348,188.1996,188.2573,1600.0
2020-12-31 14:55:00,228.35,228.62,228.35,228.62,1276.0,188.2326,188.4551,188.2326,188.4551,1276.0
2020-12-31 15:00:00,228.63,228.83,228.61,228.83,1310.0,188.4634,188.6282,188.4469,188.6282,1310.0
2020-12-31 15:05:00,228.87,229.24,228.83,229.13,2000.0,188.6612,188.9662,188.6282,188.8755,2000.0
2020-12-31 15:10:00,229.15,229.6,229.14,229.54,2653.0,188.892,189.263,188.8838,189.2135,2653.0
2020-12-31 15:15:00,229.56,230.0,229.56,229.86,3900.0,189.23,189.5927,189.23,189.4773,3900.0
2020-12-31 15:20:00,229.8,229.8,229.5,229.65,3000.0,189.4278,189.4278,189.1805,189.3042,3000.0
2020-12-31 15:25:00,229.57,229.74,229.46,229.47,3300.0,189.2382,189.3784,189.1475,189.1558,3300.0
2020-12-31 15:30:00,229.52,229.81,229.4,229.63,3530.0,189.197,189.4361,189.0981,189.2877,3530.0
2020-12-31 15:35:00,229.71,229.89,229.71,229.85,3574.0,189.3536,189.502,189.3536,189.469,3574.0
2020-12-31 15:40:00,229.73,229.95,229.5,229.66,4777.0,189.3701,189.5515,189.1805,189.3124,4777.0
2020-12-31 15:45:00,229.64,230.18,229.64,230.02,11057.0,189.2959,189.7411,189.2959,189.6092,11057.0
2020-12-31 15:50:00,230.18,231.08,230.16,231.0,16301.0,189.7411,190.4829,189.7246,190.417,16301.0
2020-12-31 15:55:00,230.95,231.07,230.59,230.82,45367.0,190.3758,190.4747,190.079,190.2686,45367.0
2021-01-04 09:30:00,230.32,231.97,230.26,230.27,10771.0,189.8565,191.2166,189.807,189.8152,10771.0
2021-01-04 09:35:00,230.06,231.3,229.96,231.3,2773.0,189.6421,190.6643,189.5597,190.6643,2773.0
2021-01-04 09:40:00,230.9,231.05,229.26,229.26,7701.0,190.3346,190.4582,188.9827,188.9827,7701.0
2021-01-04 09:45:00,229.08,229.52,228.53,228.53,4683.0,188.8343,189.197,188.3809,188.3809,4683.0
2021-01-04 09:50:00,228.56,228.56,227.32,227.68,3600.0,188.4057,188.4057,187.3835,187.6803,3600.0
2021-01-04 09:55:00,227.55,227.87,226.86,227.83,5957.0,187.5731,187.8369,187.0043,187.8039,5957.0
2021-01-04 10:00:00,227.8,228.4,227.8,227.9,4807.0,187.7792,188.2738,187.7792,187.8616,4807.0
2021-01-04 10:05:00,227.92,227.93,227.13,227.58,3729.0,187.8781,187.8863,187.2269,187.5978,3729.0
2021-01-04 10:10:00,227.49,228.06,227.49,228.06,5281.0,187.5236,187.9935,187.5236,187.9935,5281.0
2021-01-04 10:15:00,228.07,228.07,227.42,227.44,2614.0,188.0017,188.0017,187.4659,187.4824,2614.0
2021-01-04 10:20:00,227.42,227.57,226.62,226.83,5607.0,187.4659,187.5896,186.8065,186.9796,5607.0
2021-01-04 10:25:00,226.69,227.04,226.54,226.81,8462.0,186.8642,187.1527,186.7405,186.9631,8462.0
2021-01-04 10:30:00,227.04,227.05,225.8,226.14,3607.0,187.1527,187.1609,186.1306,186.4108,3607.0
2021-01-04 10:35:00,226.13,226.43,225.59,226.15,5926.0,186.4026,186.6499,185.9574,186.4191,5926.0
2021-01-04 10:40:00,226.2,226.35,226.09,226.29,4338.0,186.4603,186.5839,186.3696,186.5345,4338.0
2021-01-04 10:45:00,226.32,226.32,225.55,226.12,5538.0,186.5592,186.5592,185.9245,186.3943,5538.0
2021-01-04 10:50:00,225.99,225.99,225.51,225.58,3887.0,186.2872,186.2872,185.8915,185.9492,3887.0
2021-01-04 10:55:00,225.74,226.38,225.61,226.2,3864.0,186.0811,186.6087,185.9739,186.4603,3864.0
2021-01-04 11:00:00,226.28,226.45,224.9,225.28,3199.0,186.5262,186.6664,185.3887,185.7019,3199.0
2021-01-04 11:05:00,225.38,225.39,224.82,224.83,3301.0,185.7843,185.7926,185.3227,185.331,3301.0
2021-01-04 11:10:00,224.63,225.28,224.49,225.21,3744.0,185.1661,185.7019,185.0507,185.6442,3744.0
2021-01-04 11:15:00,225.31,225.31,224.67,224.81,6581.0,185.7266,185.7266,185.1991,185.3145,6581.0
2021-01-04 11:20:00,224.65,224.71,224.33,224.39,3613.0,185.1826,185.232,184.9188,184.9683,3613.0
2021-01-04 11:25:00,224.25,224.37,224.13,224.25,4462.0,184.8529,184.9518,184.7539,184.8529,4462.0
2021-01-04 11:30:00,224.15,224.49,223.79,224.27,6046.0,184.7704,185.0507,184.4737,184.8693,6046.0
2021-01-04 11:35:00,224.18,224.41,223.58,223.62,5589.0,184.7952,184.9848,184.3006,184.3335,5589.0
2021-01-04 11:40:00,223.63,223.9,223.52,223.68,3468.0,184.3418,184.5644,184.2511,184.383,3468.0
2021-01-04 11:45:00,223.71,223.74,223.08,223.08,6420.0,184.4077,184.4325,183.8884,183.8884,6420.0
2021-01-04 11:50:00,223.03,223.18,222.44,222.47,4931.0,183.8472,183.9708,183.3609,183.3856,4931.0
2021-01-04 11:55:00,222.49,222.6,222.36,222.48,4218.0,183.4021,183.4927,183.2949,183.3938,4218.0
2021-01-04 12:00:00,222.61,222.99,222.41,222.85,5649.0,183.501,183.8142,183.3361,183.6988,5649.0
2021-01-04 12:05:00,222.99,222.99,222.25,222.25,2511.0,183.8142,183.8142,183.2042,183.2042,2511.0
2021-01-04 12:10:00,222.31,222.31,222.02,222.29,9453.0,183.2537,183.2537,183.0146,183.2372,9453.0
2021-01-04 12:15:00,222.1,222.67,222.05,222.62,5644.0,183.0806,183.5504,183.0394,183.5092,5644.0
2021-01-04 12:20:00,222.81,222.81,222.27,222.5,6134.0,183.6658,183.6658,183.2207,183.4103,6134.0
2021-01-04 12:25:00,222.62,222.64,222.42,222.52,3728.0,183.5092,183.5257,183.3444,183.4268,3728.0
2021-01-04 12:30:00,222.41,222.41,221.92,222.05,4620.0,183.3361,183.3361,182.9322,183.0394,4620.0
2021-01-04 12:35:00,222.04,222.04,221.41,221.44,5195.0,183.0311,183.0311,182.5118,182.5365,5195.0
2021-01-04 12:40:00,221.42,221.84,221.24,221.84,6241.0,182.52,182.8663,182.3717,182.8663,6241.0
2021-01-04 12:45:00,221.66,222.41,221.66,222.37,2731.0,182.7179,183.3361,182.7179,183.3031,2731.0
2021-01-04 12:50:00,222.46,222.73,222.32,222.73,2651.0,183.3773,183.5999,183.2619,183.5999,2651.0
2021-01-04 12:55:00,222.64,222.64,222.06,222.06,2969.0,183.5257,183.5257,183.0476,183.0476,2969.0
2021-01-04 13:00:00,222.11,222.13,221.71,221.71,3558.0,183.0888,183.1053,182.7591,182.7591,3558.0
2021-01-04 13:05:00,221.65,222.08,221.65,221.89,3023.0,182.7096,183.0641,182.7096,182.9075,3023.0
2021-01-04 13:10:00,221.96,222.02,221.77,221.79,2028.0,182.9652,183.0146,182.8086,182.825,2028.0
2021-01-04 13:15:00,221.74,221.92,221.6,221.75,3519.0,182.7838,182.9322,182.6684,182.7921,3519.0
2021-01-04 13:20:00,221.7,221.9,221.67,221.77,2924.0,182.7509,182.9157,182.7261,182.8086,2924.0
2021-01-04 13:25:00,221.7,221.95,221.42,221.51,3095.0,182.7509,182.9569,182.52,182.5942,3095.0
2021-01-04 13:30:00,221.56,221.57,221.33,221.34,2133.0,182.6355,182.6437,182.4459,182.4541,2133.0
2021-01-04 13:35:00,221.2,221.25,220.96,221.25,4581.0,182.3387,182.3799,182.1409,182.3799,4581.0
2021-01-04 13:40:00,221.2,221.21,220.92,221.07,1821.0,182.3387,182.3469,182.1079,182.2315,1821.0
2021-01-04 13:45:00,221.14,221.2,221.07,221.07,1300.0,182.2892,182.3387,182.2315,182.2315,1300.0
2021-01-04 13:50:00,221.13,221.42,221.13,221.27,2113.0,182.281,182.52,182.281,182.3964,2113.0
2021-01-04 13:55:00,221.33,221.46,221.28,221.42,2148.0,182.4459,182.553,182.4046,182.52,2148.0
2021-01-04 14:00:00,221.36,221.37,221.06,221.13,4247.0,182.4706,182.4788,182.2233,182.281,4247.0
2021-01-04 14:05:00,221.13,221.13,220.65,220.71,3543.0,182.281,182.281,181.8853,181.9348,3543.0
2021-01-04 14:10:00,220.7,220.73,220.36,220.42,2100.0,181.9265,181.9513,181.6463,181.6957,2100.0
2021-01-04 14:15:00,220.38,220.53,220.21,220.53,3361.0,181.6628,181.7864,181.5226,181.7864,3361.0
2021-01-04 14:20:00,220.51,220.69,220.47,220.65,3740.0,181.7699,181.9183,181.7369,181.8853,3740.0
2021-01-04 14:25:00,220.65,220.8,220.47,220.71,3889.0,181.8853,182.009,181.7369,181.9348,3889.0
2021-01-04 14:30:00,220.8,220.82,220.32,220.32,4436.0,182.009,182.0255,181.6133,181.6133,4436.0
2021-01-04 14:35:00,220.36,220.61,220.27,220.61,3257.0,181.6463,181.8524,181.5721,181.8524,3257.0
2021-01-04 14:40:00,220.58,220.91,220.5,220.91,4876.0,181.8276,182.0996,181.7617,182.0996,4876.0
2021-01-04 14:45:00,220.87,220.93,220.53,220.56,3003.0,182.0667,182.1161,181.7864,181.8111,3003.0
2021-01-04 14:50:00,220.57,220.63,220.42,220.51,3387.0,181.8194,181.8688,181.6957,181.7699,3387.0
2021-01-04 14:55:00,220.57,221.13,220.57,220.99,3599.0,181.8194,182.281,181.8194,182.1656,3599.0
2021-01-04 15:00:00,221.05,221.05,220.35,220.35,7728.0,182.2151,182.2151,181.638,181.638,7728.0
2021-01-04 15:05:00,220.36,220.84,220.36,220.78,5217.0,181.6463,182.0419,181.6463,181.9925,5217.0
2021-01-04 15:10:00,220.78,221.16,220.74,221.1,6173.0,181.9925,182.3057,181.9595,182.2563,6173.0
2021-01-04 15:15:00,221.2,221.27,221.03,221.2,7113.0,182.3387,182.3964,182.1986,182.3387,7113.0
2021-01-04 15:20:00,221.23,221.62,221.03,221.38,6296.0,182.3634,182.6849,182.1986,182.4871,6296.0
2021-01-04 15:25:00,221.33,221.75,221.09,221.25,6910.0,182.4459,182.7921,182.248,182.3799,6910.0
2021-01-04 15:30:00,221.04,221.79,220.81,221.77,7508.0,182.2068,182.825,182.0172,182.8086,7508.0
2021-01-04 15:35:00,221.8,222.0,221.31,221.5,8929.0,182.8333,182.9982,182.4294,182.586,8929.0
2021-01-04 15:40:00,221.5,221.73,221.26,221.28,8856.0,182.586,182.7756,182.3882,182.4046,8856.0
2021-01-04 15:45:00,221.29,221.53,221.16,221.44,9243.0,182.4129,182.6107,182.3057,182.5365,9243.0
2021-01-04 15:50:00,221.27,221.3,220.13,220.13,24176.0,182.3964,182.4211,181.4567,181.4567,24176.0
2021-01-04 15:55:00,220.25,220.79,219.95,220.27,78300.0,181.5556,182.0007,181.3083,181.5721,78300.0
2021-01-05 09:30:00,219.33,221.61,218.18,218.66,25590.0,180.7972,182.6767,179.8493,180.2449,25590.0
2021-01-05 09:35:00,218.51,219.92,218.1,219.08,22567.0,180.1213,181.2836,179.7833,180.5911,22567.0
2021-01-05 09:40:00,218.93,219.65,218.3,218.9,17327.0,180.4675,181.061,179.9482,180.4428,17327.0
2021-01-05 09:45:00,219.12,219.54,218.99,219.21,15955.0,180.6241,180.9703,180.517,180.6983,15955.0
2021-01-05 09:50:00,219.23,219.5,218.53,218.69,8559.0,180.7148,180.9374,180.1378,180.2697,8559.0
2021-01-05 09:55:00,218.87,219.13,218.53,218.71,7709.0,180.418,180.6324,180.1378,180.2862,7709.0
2021-01-05 10:00:00,218.86,219.55,218.51,218.66,9168.0,180.4098,180.9786,180.1213,180.2449,9168.0
2021-01-05 10:05:00,218.65,218.65,217.6,217.86,8207.0,180.2367,180.2367,179.3712,179.5855,8207.0
2021-01-05 10:10:00,218.18,218.7,218.18,218.5,7022.0,179.8493,180.2779,179.8493,180.113,7022.0
2021-01-05 10:15:00,218.49,218.59,217.94,217.96,11801.0,180.1048,180.1872,179.6514,179.6679,11801.0
2021-01-05 10:20:00,218.0,218.21,217.72,217.76,5011.0,179.7009,179.874,179.4701,179.5031,5011.0
2021-01-05 10:25:00,217.63,217.73,217.4,217.52,4149.0,179.3959,179.4783,179.2063,179.3052,4149.0
2021-01-05 10:30:00,217.49,218.1,217.3,217.68,5482.0,179.2805,179.7833,179.1239,179.4371,5482.0
2021-01-05 10:35:00,217.55,217.73,216.99,217.12,4882.0,179.3299,179.4783,178.8683,178.9755,4882.0
2021-01-05 10:40:00,217.01,217.17,216.8,217.01,5878.0,178.8848,179.0167,178.7117,178.8848,5878.0
2021-01-05 10:45:00,216.94,217.8,216.78,217.59,5611.0,178.8271,179.536,178.6952,179.3629,5611.0
2021-01-05 10:50:00,217.54,217.73,217.14,217.23,6312.0,179.3217,179.4783,178.992,179.0662,6312.0
2021-01-05 10:55:00,217.25,217.57,217.21,217.55,2303.0,179.0826,179.3464,179.0497,179.3299,2303.0
2021-01-05 11:00:00,217.48,217.63,217.31,217.43,2904.0,179.2722,179.3959,179.1321,179.231,2904.0
2021-01-05 11:05:00,217.52,217.6,216.61,216.77,5115.0,179.3052,179.3712,178.5551,178.687,5115.0
2021-01-05 11:10:00,216.59,216.59,216.26,216.38,5340.0,178.5386,178.5386,178.2666,178.3655,5340.0
2021-01-05 11:15:00,216.31,216.79,216.15,216.57,4602.0,178.3078,178.7035,178.1759,178.5221,4602.0
2021-01-05 11:20:00,216.67,217.17,216.59,216.9,2928.0,178.6045,179.0167,178.5386,178.7941,2928.0
2021-01-05 11:25:00,216.78,217.35,216.76,217.07,4507.0,178.6952,179.1651,178.6787,178.9343,4507.0
2021-01-05 11:30:00,217.02,217.02,216.72,216.83,3500.0,178.8931,178.8931,178.6458,178.7364,3500.0
2021-01-05 11:35:00,216.92,217.47,216.84,217.33,4123.0,178.8106,179.264,178.7447,179.1486,4123.0
2021-01-05 11:40:00,217.3,217.31,216.7,217.08,9235.0,179.1239,179.1321,178.6293,178.9425,9235.0
2021-01-05 11:45:00,217.13,217.46,217.13,217.21,3516.0,178.9837,179.2558,178.9837,179.0497,3516.0
2021-01-05 11:50:00,217.21,217.5,217.11,217.39,2250.0,179.0497,179.2887,178.9672,179.1981,2250.0
2021-01-05 11:55:00,217.48,217.48,216.84,216.84,2779.0,179.2722,179.2722,178.7447,178.7447,2779.0
2021-01-05 12:00:00,216.96,217.15,216.94,217.08,3178.0,178.8436,179.0002,178.8271,178.9425,3178.0
2021-01-05 12:05:00,217.23,217.77,217.18,217.77,3720.0,179.0662,179.5113,179.0249,179.5113,3720.0
2021-01-05 12:10:00,217.79,217.79,217.52,217.57,3559.0,179.5278,179.5278,179.3052,179.3464,3559.0
2021-01-05 12:15:00,217.53,217.56,217.24,217.3,5849.0,179.3135,179.3382,179.0744,179.1239,5849.0
2021-01-05 12:20:00,217.32,217.43,217.23,217.38,2583.0,179.1404,179.231,179.0662,179.1898,2583.0
2021-01-05 12:25:00,217.38,217.4,217.27,217.39,1696.0,179.1898,179.2063,179.0991,179.1981,1696.0
2021-01-05 12:30:00,217.52,217.73,217.52,217.62,1820.0,179.3052,179.4783,179.3052,179.3876,1820.0
2021-01-05 12:35:00,217.65,217.92,217.65,217.92,4658.0,179.4124,179.6349,179.4124,179.6349,4658.0
2021-01-05 12:40:00,217.8,217.96,217.78,217.79,4444.0,179.536,179.6679,179.5195,179.5278,4444.0
2021-01-05 12:45:00,217.67,218.06,217.67,217.99,5943.0,179.4289,179.7503,179.4289,179.6926,5943.0
2021-01-05 12:50:00,217.84,218.15,217.72,218.09,5844.0,179.569,179.8245,179.4701,179.7751,5844.0
2021-01-05 12:55:00,218.0,218.21,217.99,218.01,3513.0,179.7009,179.874,179.6926,179.7091,3513.0
2021-01-05 13:00:00,217.99,217.99,217.67,217.67,3199.0,179.6926,179.6926,179.4289,179.4289,3199.0
2021-01-05 13:05:00,217.66,217.77,217.55,217.56,3181.0,179.4206,179.5113,179.3299,179.3382,3181.0
2021-01-05 13:10:00,217.57,217.59,217.32,217.44,2922.0,179.3464,179.3629,179.1404,179.2393,2922.0
2021-01-05 13:15:00,217.44,217.44,217.09,217.09,1800.0,179.2393,179.2393,178.9508,178.9508,1800.0
2021-01-05 13:20:00,217.13,217.31,217.04,217.24,3843.0,178.9837,179.1321,178.9095,179.0744,3843.0
2021-01-05 13:25:00,217.16,217.18,216.97,217.13,1355.0,179.0085,179.0249,178.8518,178.9837,1355.0
2021-01-05 13:30:00,217.15,217.15,216.8,216.87,2910.0,179.0002,179.0002,178.7117,178.7694,2910.0
2021-01-05 13:35:00,216.95,216.95,216.72,216.87,1473.0,178.8354,178.8354,178.6458,178.7694,1473.0
2021-01-05 13:40:00,216.87,216.92,216.66,216.66,6244.0,178.7694,178.8106,178.5963,178.5963,6244.0
2021-01-05 13:45:00,216.8,217.18,216.8,217.18,1000.0,178.7117,179.0249,178.7117,179.0249,1000.0
2021-01-05 13:50:00,217.2,217.42,217.17,217.3,2206.0,179.0414,179.2228,179.0167,179.1239,2206.0
2021-01-05 13:55:00,217.29,217.29,217.06,217.25,3411.0,179.1156,179.1156,178.926,179.0826,3411.0
2021-01-05 14:00:00,217.29,217.86,217.29,217.6,2518.0,179.1156,179.5855,179.1156,179.3712,2518.0
2021-01-05 14:05:00,217.79,217.89,217.62,217.82,5458.0,179.5278,179.6102,179.3876,179.5525,5458.0
2021-01-05 14:10:00,217.81,218.03,217.79,217.93,3600.0,179.5443,179.7256,179.5278,179.6432,3600.0
2021-01-05 14:15:00,218.03,218.31,218.03,218.25,4732.0,179.7256,179.9564,179.7256,179.907,4732.0
2021-01-05 14:20:00,218.46,218.53,218.24,218.53,3752.0,180.0801,180.1378,179.8987,180.1378,3752.0
2021-01-05 14:25:00,218.51,218.79,218.5,218.64,2913.0,180.1213,180.3521,180.113,180.2284,2913.0
2021-01-05 14:30:00,218.68,219.01,218.64,219.0,9944.0,180.2614,180.5334,180.2284,180.5252,9944.0
2021-01-05 14:35:00,218.91,218.95,218.44,218.49,6869.0,180.451,180.484,180.0636,180.1048,6869.0
2021-01-05 14:40:00,218.51,218.51,218.28,218.39,3511.0,180.1213,180.1213,179.9317,180.0224,3511.0
2021-01-05 14:45:00,218.38,218.43,218.28,218.43,3301.0,180.0141,180.0553,179.9317,180.0553,3301.0
2021-01-05 14:50:00,218.38,218.38,218.22,218.37,2784.0,180.0141,180.0141,179.8822,180.0059,2784.0
2021-01-05 14:55:00,218.27,218.28,218.04,218.11,2123.0,179.9235,179.9317,179.7339,179.7916,2123.0
2021-01-05 15:00:00,218.19,218.55,218.18,218.34,3400.0,179.8575,180.1543,179.8493,179.9812,3400.0
2021-01-05 15:05:00,218.38,218.57,218.23,218.23,2420.0,180.0141,180.1707,179.8905,179.8905,2420.0
2021-01-05 15:10:00,218.27,218.34,218.18,218.23,3883.0,179.9235,179.9812,179.8493,179.8905,3883.0
2021-01-05 15:15:00,218.15,218.19,217.85,217.85,5840.0,179.8245,179.8575,179.5772,179.5772,5840.0
2021-01-05 15:20:00,217.83,217.87,217.66,217.69,5119.0,179.5608,179.5937,179.4206,179.4453,5119.0
2021-01-05 15:25:00,217.73,217.74,217.21,217.31,7921.0,179.4783,179.4866,179.0497,179.1321,7921.0
2021-01-05 15:30:00,217.28,217.49,217.21,217.48,5809.0,179.1074,179.2805,179.0497,179.2722,5809.0
2021-01-05 15:35:00,217.52,218.05,217.49,217.9,6667.0,179.3052,179.7421,179.2805,179.6185,6667.0
2021-01-05 15:40:00,217.95,218.18,217.87,217.93,7293.0,179.6597,179.8493,179.5937,179.6432,7293.0
2021-01-05 15:45:00,217.87,217.97,217.68,217.75,10838.0,179.5937,179.6762,179.4371,179.4948,10838.0
2021-01-05 15:50:00,217.76,217.77,217.46,217.53,14971.0,179.5031,179.5113,179.2558,179.3135,14971.0
2021-01-05 15:55:00,217.46,217.62,217.15,217.38,66068.0,179.2558,179.3876,179.0002,179.1898,66068.0
2021-01-06 09:30:00,216.35,216.65,214.81,214.85,23004.0,178.3408,178.5881,177.0713,177.1043,23004.0
2021-01-06 09:35:00,215.17,215.26,212.56,213.95,12742.0,177.3681,177.4423,175.2166,176.3624,12742.0
2021-01-06 09:40:00,213.96,215.56,213.93,214.73,8206.0,176.3707,177.6896,176.3459,177.0054,8206.0
2021-01-06 09:45:00,214.73,216.93,214.73,216.93,7969.0,177.0054,178.8189,177.0054,178.8189,7969.0
2021-01-06 09:50:00,216.5,217.42,216.29,217.4,12156.0,178.4644,179.2228,178.2913,179.2063,12156.0
2021-01-06 09:55:00,217.32,217.71,217.0,217.71,6393.0,179.1404,179.4618,178.8766,179.4618,6393.0
2021-01-06 10:00:00,217.76,217.9,216.69,217.35,8829.0,179.5031,179.6185,178.621,179.1651,8829.0
2021-01-06 10:05:00,217.1,217.46,216.86,217.44,26349.0,178.959,179.2558,178.7612,179.2393,26349.0
2021-01-06 10:10:00,217.26,217.31,216.12,216.12,15343.0,179.0909,179.1321,178.1512,178.1512,15343.0
2021-01-06 10:15:00,215.95,215.99,215.28,215.34,7940.0,178.011,178.044,177.4587,177.5082,7940.0
2021-01-06 10:20:00,215.06,215.18,213.92,213.96,16457.0,177.2774,177.3763,176.3377,176.3707,16457.0
2021-01-06 10:25:00,214.02,214.1,213.73,213.75,12009.0,176.4201,176.4861,176.1811,176.1975,12009.0
2021-01-06 10:30:00,213.78,214.1,213.65,213.66,7945.0,176.2223,176.4861,176.1151,176.1234,7945.0
2021-01-06 10:35:00,213.78,213.89,213.33,213.33,6251.0,176.2223,176.3129,175.8513,175.8513,6251.0
2021-01-06 10:40:00,213.48,214.67,213.35,214.66,11084.0,175.975,176.9559,175.8678,176.9477,11084.0
2021-01-06 10:45:00,214.66,215.46,214.55,214.65,6974.0,176.9477,177.6071,176.857,176.9394,6974.0
2021-01-06 10:50:00,214.63,214.81,214.28,214.47,14846.0,176.9229,177.0713,176.6344,176.7911,14846.0
2021-01-06 10:55:00,214.47,214.86,214.23,214.29,11043.0,176.7911,177.1125,176.5932,176.6427,11043.0
2021-01-06 11:00:00,214.43,215.23,214.43,214.66,5083.0,176.7581,177.4175,176.7581,176.9477,5083.0
2021-01-06 11:05:00,214.54,215.22,214.38,214.94,3760.0,176.8488,177.4093,176.7169,177.1785,3760.0
2021-01-06 11:10:00,214.94,215.35,214.93,215.05,7604.0,177.1785,177.5164,177.1702,177.2692,7604.0
2021-01-06 11:15:00,214.97,215.48,214.97,215.18,9414.0,177.2032,177.6236,177.2032,177.3763,9414.0
2021-01-06 11:20:00,215.13,215.53,215.13,215.45,9236.0,177.3351,177.6648,177.3351,177.5989,9236.0
2021-01-06 11:25:00,215.44,215.57,214.96,215.13,8329.0,177.5906,177.6978,177.195,177.3351,8329.0
2021-01-06 11:30:00,215.19,215.43,215.13,215.34,5202.0,177.3846,177.5824,177.3351,177.5082,5202.0
2021-01-06 11:35:00,215.42,215.65,215.24,215.47,4417.0,177.5742,177.7637,177.4258,177.6154,4417.0
2021-01-06 11:40:00,215.47,215.47,215.07,215.28,1953.0,177.6154,177.6154,177.2856,177.4587,1953.0
2021-01-06 11:45:00,215.36,215.66,215.29,215.65,2856.0,177.5247,177.772,177.467,177.7637,2856.0
2021-01-06 11:50:00,215.66,215.81,215.49,215.76,3065.0,177.772,177.8956,177.6319,177.8544,3065.0
2021-01-06 11:55:00,215.74,216.14,214.66,214.86,50793.0,177.8379,178.1677,176.9477,177.1125,50793.0
2021-01-06 12:00:00,214.88,215.15,214.75,215.01,4360.0,177.129,177.3516,177.0219,177.2362,4360.0
2021-01-06 12:05:00,215.06,215.18,214.8,214.84,3847.0,177.2774,177.3763,177.0631,177.096,3847.0
2021-01-06 12:10:00,214.84,214.84,214.2,214.34,4767.0,177.096,177.096,176.5685,176.6839,4767.0
2021-01-06 12:15:00,214.2,214.58,214.2,214.31,4122.0,176.5685,176.8817,176.5685,176.6592,4122.0
2021-01-06 12:20:00,214.34,214.34,214.02,214.03,2803.0,176.6839,176.6839,176.4201,176.4284,2803.0
2021-01-06 12:25:00,214.07,214.07,213.39,213.44,8852.0,176.4613,176.4613,175.9008,175.942,8852.0
2021-01-06 12:30:00,213.73,214.35,213.73,214.32,6430.0,176.1811,176.6921,176.1811,176.6674,6430.0
2021-01-06 12:35:00,214.27,214.34,214.0,214.18,3572.0,176.6262,176.6839,176.4036,176.552,3572.0
2021-01-06 12:40:00,214.22,214.22,213.75,213.91,7145.0,176.585,176.585,176.1975,176.3294,7145.0
2021-01-06 12:45:00,213.91,214.0,213.8,213.88,2100.0,176.3294,176.4036,176.2388,176.3047,2100.0
2021-01-06 12:50:00,213.93,214.02,213.44,213.45,8886.0,176.3459,176.4201,175.942,175.9502,8886.0
2021-01-06 12:55:00,213.67,214.07,213.62,213.98,4495.0,176.1316,176.4613,176.0904,176.3871,4495.0
2021-01-06 13:00:00,214.15,214.41,214.06,214.27,5181.0,176.5273,176.7416,176.4531,176.6262,5181.0
2021-01-06 13:05:00,214.25,214.49,214.09,214.09,6530.0,176.6097,176.8075,176.4778,176.4778,6530.0
2021-01-06 13:10:00,214.09,214.1,213.9,214.06,4618.0,176.4778,176.4861,176.3212,176.4531,4618.0
2021-01-06 13:15:00,214.11,214.23,213.47,213.74,10536.0,176.4943,176.5932,175.9667,176.1893,10536.0
2021-01-06 13:20:00,213.74,214.0,213.69,214.0,4634.0,176.1893,176.4036,176.1481,176.4036,4634.0
2021-01-06 13:25:00,213.94,214.14,213.82,214.14,3200.0,176.3542,176.519,176.2552,176.519,3200.0
2021-01-06 13:30:00,214.11,214.16,213.58,213.66,5439.0,176.4943,176.5355,176.0574,176.1234,5439.0
2021-01-06 13:35:00,213.71,213.81,213.26,213.27,5973.0,176.1646,176.247,175.7936,175.8019,5973.0
2021-01-06 13:40:00,213.47,213.99,213.45,213.67,7629.0,175.9667,176.3954,175.9502,176.1316,7629.0
2021-01-06 13:45:00,213.68,213.76,213.47,213.56,5399.0,176.1398,176.2058,175.9667,176.0409,5399.0
2021-01-06 13:50:00,213.63,213.65,213.32,213.46,4726.0,176.0986,176.1151,175.8431,175.9585,4726.0
2021-01-06 13:55:00,213.54,213.68,213.41,213.64,3964.0,176.0244,176.1398,175.9173,176.1069,3964.0
2021-01-06 14:00:00,213.69,213.86,213.14,213.29,9972.0,176.1481,176.2882,175.6947,175.8184,9972.0
2021-01-06 14:05:00,213.23,213.4,212.89,213.27,10441.0,175.7689,175.909,175.4886,175.8019,10441.0
2021-01-06 14:10:00,213.28,214.05,213.25,213.59,22357.0,175.8101,176.4448,175.7854,176.0657,22357.0
2021-01-06 14:15:00,213.41,213.61,213.04,213.36,9433.0,175.9173,176.0821,175.6123,175.8761,9433.0
2021-01-06 14:20:00,213.31,213.71,213.29,213.44,7598.0,175.8348,176.1646,175.8184,175.942,7598.0
2021-01-06 14:25:00,213.4,213.77,213.0,213.7,15635.0,175.909,176.214,175.5793,176.1563,15635.0
2021-01-06 14:30:00,213.77,214.2,213.77,214.06,7000.0,176.214,176.5685,176.214,176.4531,7000.0
2021-01-06 14:35:00,214.0,214.29,213.88,214.22,9723.0,176.4036,176.6427,176.3047,176.585,9723.0
2021-01-06 14:40:00,214.15,214.6,214.05,214.37,9068.0,176.5273,176.8982,176.4448,176.7086,9068.0
2021-01-06 14:45:00,214.36,214.42,213.43,213.64,12139.0,176.7004,176.7498,175.9338,176.1069,12139.0
2021-01-06 14:50:00,213.61,213.8,212.22,212.72,19763.0,176.0821,176.2388,174.9363,175.3485,19763.0
2021-01-06 14:55:00,212.78,213.18,212.61,213.18,11076.0,175.398,175.7277,175.2578,175.7277,11076.0
2021-01-06 15:00:00,213.21,213.29,212.91,213.22,9307.0,175.7524,175.8184,175.5051,175.7607,9307.0
2021-01-06 15:05:00,213.19,213.66,213.19,213.47,8605.0,175.7359,176.1234,175.7359,175.9667,8605.0
2021-01-06 15:10:00,213.55,214.3,213.49,213.9,7454.0,176.0327,176.6509,175.9832,176.3212,7454.0
2021-01-06 15:15:00,213.93,213.96,213.49,213.62,7413.0,176.3459,176.3707,175.9832,176.0904,7413.0
2021-01-06 15:20:00,213.64,213.71,213.08,213.45,8509.0,176.1069,176.1646,175.6453,175.9502,8509.0
2021-01-06 15:25:00,213.4,213.84,213.09,213.52,6871.0,175.909,176.2717,175.6535,176.008,6871.0
2021-01-06 15:30:00,213.59,213.83,213.35,213.51,14723.0,176.0657,176.2635,175.8678,175.9997,14723.0
2021-01-06 15:35:00,213.5,213.55,213.01,213.21,13820.0,175.9915,176.0327,175.5876,175.7524,13820.0
2021-01-06 15:40:00,213.21,213.63,213.21,213.54,24037.0,175.7524,176.0986,175.7524,176.0244,24037.0
2021-01-06 15:45:00,213.55,213.88,213.28,213.68,27196.0,176.0327,176.3047,175.8101,176.1398,27196.0
2021-01-06 15:50:00,213.62,214.06,213.51,214.0,56844.0,176.0904,176.4531,175.9997,176.4036,56844.0
2021-01-06 15:55:00,214.04,214.31,213.67,213.86,76925.0,176.4366,176.6592,176.1316,176.2882,76925.0
2021-01-07 09:30:00,214.11,214.78,213.05,213.05,10136.0,176.4943,177.0466,175.6205,175.6205,10136.0
2021-01-07 09:35:00,213.05,214.2,213.05,213.63,2952.0,175.6205,176.5685,175.6205,176.0986,2952.0
2021-01-07 09:40:00,214.2,214.8,213.71,214.56,4592.0,176.5685,177.0631,176.1646,176.8652,4592.0
2021-01-07 09:45:00,214.7,214.72,213.87,213.87,7039.0,176.9806,176.9971,176.2965,176.2965,7039.0
2021-01-07 09:50:00,213.88,214.2,213.78,213.84,5706.0,176.3047,176.5685,176.2223,176.2717,5706.0
2021-01-07 09:55:00,213.52,214.16,213.51,214.16,16816.0,176.008,176.5355,175.9997,176.5355,16816.0
2021-01-07 10:00:00,214.01,214.3,213.81,214.12,13483.0,176.4119,176.6509,176.247,176.5025,13483.0
2021-01-07 10:05:00,214.12,214.56,213.62,214.56,9195.0,176.5025,176.8652,176.0904,176.8652,9195.0
2021-01-07 10:10:00,214.45,215.35,214.44,214.79,11787.0,176.7746,177.5164,176.7663,177.0548,11787.0
2021-01-07 10:15:00,214.84,215.42,214.79,215.31,5582.0,177.096,177.5742,177.0548,177.4835,5582.0
2021-01-07 10:20:00,215.36,215.96,215.31,215.83,16152.0,177.5247,178.0193,177.4835,177.9121,16152.0
2021-01-07 10:25:00,215.8,216.06,215.69,216.01,4392.0,177.8874,178.1017,177.7967,178.0605,4392.0
2021-01-07 10:30:00,216.01,216.44,215.7,215.7,4445.0,178.0605,178.415,177.805,177.805,4445.0
2021-01-07 10:35:00,215.74,215.74,215.01,215.28,6459.0,177.8379,177.8379,177.2362,177.4587,6459.0
2021-01-07 10:40:00,215.41,215.48,215.12,215.25,6000.0,177.5659,177.6236,177.3269,177.434,6000.0
2021-01-07 10:45:00,215.31,216.19,215.04,216.05,8024.0,177.4835,178.2089,177.2609,178.0935,8024.0
2021-01-07 10:50:00,216.01,216.74,215.9,216.22,7985.0,178.0605,178.6622,177.9698,178.2336,7985.0
2021-01-07 10:55:00,216.13,216.47,215.9,216.26,6923.0,178.1594,178.4397,177.9698,178.2666,6923.0
2021-01-07 11:00:00,216.33,216.69,216.28,216.45,4928.0,178.3243,178.621,178.2831,178.4232,4928.0
2021-01-07 11:05:00,216.31,216.44,216.17,216.17,4205.0,178.3078,178.415,178.1924,178.1924,4205.0
2021-01-07 11:10:00,216.23,216.63,216.05,216.33,2507.0,178.2418,178.5716,178.0935,178.3243,2507.0
2021-01-07 11:15:00,216.46,216.65,216.01,216.28,5456.0,178.4314,178.5881,178.0605,178.2831,5456.0
2021-01-07 11:20:00,216.25,216.59,216.18,216.18,2535.0,178.2583,178.5386,178.2006,178.2006,2535.0
2021-01-07 11:25:00,216.15,216.32,215.95,216.31,4017.0,178.1759,178.316,178.011,178.3078,4017.0
2021-01-07 11:30:00,216.39,216.84,216.39,216.73,2009.0,178.3737,178.7447,178.3737,178.654,2009.0
2021-01-07 11:35:00,216.57,216.75,216.43,216.64,5534.0,178.5221,178.6705,178.4067,178.5798,5534.0
2021-01-07 11:40:00,216.82,216.86,216.26,216.45,3873.0,178.7282,178.7612,178.2666,178.4232,3873.0
2021-01-07 11:45:00,216.48,217.07,216.47,217.07,3012.0,178.4479,178.9343,178.4397,178.9343,3012.0
2021-01-07 11:50:00,216.97,217.24,216.86,217.05,4370.0,178.8518,179.0744,178.7612,178.9178,4370.0
2021-01-07 11:55:00,217.02,217.1,216.69,216.69,2445.0,178.8931,178.959,178.621,178.621,2445.0
2021-01-07 12:00:00,216.5,217.13,216.49,216.85,2360.0,178.4644,178.9837,178.4562,178.7529,2360.0
2021-01-07 12:05:00,216.77,217.27,216.68,217.01,3703.0,178.687,179.0991,178.6128,178.8848,3703.0
2021-01-07 12:10:00,217.01,217.2,216.79,216.79,3967.0,178.8848,179.0414,178.7035,178.7035,3967.0
2021-01-07 12:15:00,216.72,216.89,216.68,216.68,1788.0,178.6458,178.7859,178.6128,178.6128,1788.0
2021-01-07 12:20:00,216.83,216.84,216.46,216.46,2713.0,178.7364,178.7447,178.4314,178.4314,2713.0
2021-01-07 12:25:00,216.35,216.44,216.16,216.21,2826.0,178.3408,178.415,178.1841,178.2254,2826.0
2021-01-07 12:30:00,216.14,216.35,216.14,216.35,2850.0,178.1677,178.3408,178.1677,178.3408,2850.0
2021-01-07 12:35:00,216.19,216.26,215.69,215.69,1950.0,178.2089,178.2666,177.7967,177.7967,1950.0
2021-01-07 12:40:00,215.77,216.24,215.77,216.24,3932.0,177.8627,178.2501,177.8627,178.2501,3932.0
2021-01-07 12:45:00,216.2,216.59,216.18,216.38,1200.0,178.2171,178.5386,178.2006,178.3655,1200.0
2021-01-07 12:50:00,216.34,216.43,216.23,216.28,1968.0,178.3325,178.4067,178.2418,178.2831,1968.0
2021-01-07 12:55:00,216.41,216.57,216.29,216.57,2350.0,178.3902,178.5221,178.2913,178.5221,2350.0
2021-01-07 13:00:00,216.68,217.07,216.67,216.99,2000.0,178.6128,178.9343,178.6045,178.8683,2000.0
2021-01-07 13:05:00,216.98,217.05,216.66,216.72,2718.0,178.8601,178.9178,178.5963,178.6458,2718.0
2021-01-07 13:10:00,216.66,216.9,216.66,216.75,2703.0,178.5963,178.7941,178.5963,178.6705,2703.0
2021-01-07 13:15:00,216.71,216.94,216.56,216.89,5943.0,178.6375,178.8271,178.5139,178.7859,5943.0
2021-01-07 13:20:00,216.78,216.96,216.75,216.76,2361.0,178.6952,178.8436,178.6705,178.6787,2361.0
2021-01-07 13:25:00,216.83,216.83,216.5,216.64,5200.0,178.7364,178.7364,178.4644,178.5798,5200.0
2021-01-07 13:30:00,216.66,216.82,216.46,216.46,6277.0,178.5963,178.7282,178.4314,178.4314,6277.0
2021-01-07 13:35:00,216.49,217.08,216.48,217.01,4100.0,178.4562,178.9425,178.4479,178.8848,4100.0
2021-01-07 13:40:00,216.94,217.21,216.91,217.2,2886.0,178.8271,179.0497,178.8024,179.0414,2886.0
2021-01-07 13:45:00,217.22,217.63,217.2,217.52,4104.0,179.0579,179.3959,179.0414,179.3052,4104.0
2021-01-07 13:50:00,217.53,217.8,217.48,217.58,3744.0,179.3135,179.536,179.2722,179.3547,3744.0
2021-01-07 13:55:00,217.56,217.85,217.54,217.68,2777.0,179.3382,179.5772,179.3217,179.4371,2777.0
2021-01-07 14:00:00,217.76,218.09,217.63,218.07,5102.0,179.5031,179.7751,179.3959,179.7586,5102.0
2021-01-07 14:05:00,218.12,218.3,217.87,218.03,8714.0,179.7998,179.9482,179.5937,179.7256,8714.0
2021-01-07 14:10:00,217.96,217.98,217.67,217.93,2825.0,179.6679,179.6844,179.4289,179.6432,2825.0
2021-01-07 14:15:00,217.87,218.01,217.71,218.01,3841.0,179.5937,179.7091,179.4618,179.7091,3841.0
2021-01-07 14:20:00,218.06,218.08,217.89,218.06,7105.0,179.7503,179.7668,179.6102,179.7503,7105.0
2021-01-07 14:25:00,218.24,218.41,217.87,217.93,6440.0,179.8987,180.0389,179.5937,179.6432,6440.0
2021-01-07 14:30:00,218.03,218.24,218.03,218.16,3078.0,179.7256,179.8987,179.7256,179.8328,3078.0
2021-01-07 14:35:00,218.16,218.3,218.02,218.22,5140.0,179.8328,179.9482,179.7174,179.8822,5140.0
2021-01-07 14:40:00,218.21,218.27,218.08,218.2,3236.0,179.874,179.9235,179.7668,179.8658,3236.0
2021-01-07 14:45:00,218.19,218.21,217.92,218.09,3913.0,179.8575,179.874,179.6349,179.7751,3913.0
2021-01-07 14:50:00,218.08,218.14,217.79,218.04,3237.0,179.7668,179.8163,179.5278,179.7339,3237.0
2021-01-07 14:55:00,218.03,218.43,218.03,218.39,5437.0,179.7256,180.0553,179.7256,180.0224,5437.0
2021-01-07 15:00:00,218.38,218.52,218.28,218.35,10200.0,180.0141,180.1295,179.9317,179.9894,10200.0
2021-01-07 15:05:00,218.33,218.44,218.12,218.33,4257.0,179.9729,180.0636,179.7998,179.9729,4257.0
2021-01-07 15:10:00,218.26,218.26,217.64,217.77,5332.0,179.9152,179.9152,179.4041,179.5113,5332.0
2021-01-07 15:15:00,217.78,217.78,217.32,217.6,10957.0,179.5195,179.5195,179.1404,179.3712,10957.0
2021-01-07 15:20:00,217.58,217.8,217.54,217.71,5060.0,179.3547,179.536,179.3217,179.4618,5060.0
2021-01-07 15:25:00,217.68,217.8,217.46,217.57,10824.0,179.4371,179.536,179.2558,179.3464,10824.0
2021-01-07 15:30:00,217.56,217.57,216.96,217.12,14563.0,179.3382,179.3464,178.8436,178.9755,14563.0
2021-01-07 15:35:00,217.07,217.46,217.0,217.17,12619.0,178.9343,179.2558,178.8766,179.0167,12619.0
2021-01-07 15:40:00,217.18,217.26,216.93,217.01,16061.0,179.0249,179.0909,178.8189,178.8848,16061.0
2021-01-07 15:45:00,217.04,217.49,216.87,217.04,22387.0,178.9095,179.2805,178.7694,178.9095,22387.0
2021-01-07 15:50:00,217.34,217.94,217.13,217.28,28265.0,179.1568,179.6514,178.9837,179.1074,28265.0
2021-01-07 15:55:00,217.31,217.71,217.15,217.46,66440.0,179.1321,179.4618,179.0002,179.2558,66440.0
2021-01-08 09:30:00,218.49,220.03,218.49,220.02,10451.0,180.1048,181.3742,180.1048,181.366,10451.0
2021-01-08 09:35:00,219.57,220.64,219.29,220.64,2738.0,180.9951,181.8771,180.7643,181.8771,2738.0
2021-01-08 09:40:00,220.34,221.41,220.33,221.18,4221.0,181.6298,182.5118,181.6215,182.3222,4221.0
2021-01-08 09:45:00,221.22,222.22,220.94,222.16,4943.0,182.3552,183.1795,182.1244,183.13,4943.0
2021-01-08 09:50:00,222.15,222.22,221.26,221.79,4950.0,183.1218,183.1795,182.3882,182.825,4950.0
2021-01-08 09:55:00,222.0,222.14,221.43,222.04,4753.0,182.9982,183.1136,182.5283,183.0311,4753.0
2021-01-08 10:00:00,222.0,222.42,221.94,222.27,6730.0,182.9982,183.3444,182.9487,183.2207,6730.0
2021-01-08 10:05:00,222.3,222.77,221.96,222.56,4616.0,183.2454,183.6329,182.9652,183.4598,4616.0
2021-01-08 10:10:00,222.76,223.1,222.44,223.03,5528.0,183.6246,183.9049,183.3609,183.8472,5528.0
2021-01-08 10:15:00,222.91,222.94,222.54,222.54,3394.0,183.7483,183.773,183.4433,183.4433,3394.0
2021-01-08 10:20:00,222.51,222.78,222.33,222.78,3101.0,183.4186,183.6411,183.2702,183.6411,3101.0
2021-01-08 10:25:00,223.07,223.38,222.54,223.0,7906.0,183.8802,184.1357,183.4433,183.8225,7906.0
2021-01-08 10:30:00,222.85,223.05,222.66,223.01,3198.0,183.6988,183.8637,183.5422,183.8307,3198.0
2021-01-08 10:35:00,222.98,223.36,222.98,223.13,3187.0,183.806,184.1192,183.806,183.9296,3187.0
2021-01-08 10:40:00,223.26,223.27,222.5,222.71,4635.0,184.0368,184.045,183.4103,183.5834,4635.0
2021-01-08 10:45:00,222.67,223.01,222.27,222.69,6410.0,183.5504,183.8307,183.2207,183.5669,6410.0
2021-01-08 10:50:00,222.82,223.61,222.77,223.52,5270.0,183.6741,184.3253,183.6329,184.2511,5270.0
2021-01-08 10:55:00,223.62,223.63,223.13,223.19,2494.0,184.3335,184.3418,183.9296,183.9791,2494.0
2021-01-08 11:00:00,223.21,223.28,223.19,223.22,1431.0,183.9956,184.0533,183.9791,184.0038,1431.0
2021-01-08 11:05:00,223.04,223.28,222.95,222.99,2100.0,183.8554,184.0533,183.7813,183.8142,2100.0
2021-01-08 11:10:00,222.71,222.95,222.56,222.7,5372.0,183.5834,183.7813,183.4598,183.5752,5372.0
2021-01-08 11:15:00,222.92,223.42,222.72,223.2,3929.0,183.7565,184.1687,183.5917,183.9873,3929.0
2021-01-08 11:20:00,223.18,223.29,223.1,223.22,2132.0,183.9708,184.0615,183.9049,184.0038,2132.0
2021-01-08 11:25:00,223.25,223.48,222.79,223.07,32245.0,184.0285,184.2181,183.6494,183.8802,32245.0
2021-01-08 11:30:00,223.0,223.03,222.66,222.76,3408.0,183.8225,183.8472,183.5422,183.6246,3408.0
2021-01-08 11:35:00,222.84,223.05,222.44,222.44,2724.0,183.6906,183.8637,183.3609,183.3609,2724.0
2021-01-08 11:40:00,222.45,222.48,222.09,222.09,5897.0,183.3691,183.3938,183.0723,183.0723,5897.0
2021-01-08 11:45:00,222.12,222.21,221.96,222.04,2009.0,183.0971,183.1713,182.9652,183.0311,2009.0
2021-01-08 11:50:00,221.91,221.91,221.73,221.73,2415.0,182.924,182.924,182.7756,182.7756,2415.0
2021-01-08 11:55:00,221.77,222.19,221.77,222.19,5614.0,182.8086,183.1548,182.8086,183.1548,5614.0
2021-01-08 12:00:00,222.24,222.45,222.17,222.28,1865.0,183.196,183.3691,183.1383,183.229,1865.0
2021-01-08 12:05:00,222.42,222.57,222.34,222.48,2144.0,183.3444,183.468,183.2784,183.3938,2144.0
2021-01-08 12:10:00,222.34,222.6,222.34,222.6,1523.0,183.2784,183.4927,183.2784,183.4927,1523.0
2021-01-08 12:15:00,222.54,222.78,222.47,222.68,2564.0,183.4433,183.6411,183.3856,183.5587,2564.0
2021-01-08 12:20:00,222.69,222.88,222.61,222.73,2466.0,183.5669,183.7235,183.501,183.5999,2466.0
2021-01-08 12:25:00,222.86,222.98,222.77,222.82,3030.0,183.7071,183.806,183.6329,183.6741,3030.0
2021-01-08 12:30:00,222.8,222.87,222.67,222.87,2398.0,183.6576,183.7153,183.5504,183.7153,2398.0
2021-01-08 12:35:00,222.82,222.94,222.76,222.87,2965.0,183.6741,183.773,183.6246,183.7153,2965.0
2021-01-08 12:40:00,222.97,222.97,222.88,222.95,1812.0,183.7977,183.7977,183.7235,183.7813,1812.0
2021-01-08 12:45:00,222.98,222.98,222.73,222.76,2411.0,183.806,183.806,183.5999,183.6246,2411.0
2021-01-08 12:50:00,222.73,222.73,222.53,222.55,2222.0,183.5999,183.5999,183.435,183.4515,2222.0
2021-01-08 12:55:00,222.61,222.7,222.52,222.7,2496.0,183.501,183.5752,183.4268,183.5752,2496.0
2021-01-08 13:00:00,222.71,222.75,222.5,222.69,2837.0,183.5834,183.6164,183.4103,183.5669,2837.0
2021-01-08 13:05:00,222.76,223.04,222.76,223.04,1400.0,183.6246,183.8554,183.6246,183.8554,1400.0
2021-01-08 13:10:00,223.1,223.15,222.88,223.07,3681.0,183.9049,183.9461,183.7235,183.8802,3681.0
2021-01-08 13:15:00,223.03,223.03,222.68,222.84,2608.0,183.8472,183.8472,183.5587,183.6906,2608.0
2021-01-08 13:20:00,222.77,222.93,222.66,222.83,3460.0,183.6329,183.7648,183.5422,183.6823,3460.0
2021-01-08 13:25:00,222.75,223.29,222.71,223.29,5310.0,183.6164,184.0615,183.5834,184.0615,5310.0
2021-01-08 13:30:00,223.4,223.4,222.97,223.08,5562.0,184.1522,184.1522,183.7977,183.8884,5562.0
2021-01-08 13:35:00,223.09,223.1,222.5,222.67,3660.0,183.8967,183.9049,183.4103,183.5504,3660.0
2021-01-08 13:40:00,222.56,222.7,222.28,222.7,2726.0,183.4598,183.5752,183.229,183.5752,2726.0
2021-01-08 13:45:00,222.63,222.7,222.03,222.03,3616.0,183.5175,183.5752,183.0229,183.0229,3616.0
2021-01-08 13:50:00,222.01,222.01,221.74,222.01,5526.0,183.0064,183.0064,182.7838,183.0064,5526.0
2021-01-08 13:55:00,222.01,222.5,222.01,222.25,3436.0,183.0064,183.4103,183.0064,183.2042,3436.0
2021-01-08 14:00:00,222.41,222.46,222.09,222.35,3251.0,183.3361,183.3773,183.0723,183.2867,3251.0
2021-01-08 14:05:00,222.43,222.85,222.43,222.73,3480.0,183.3526,183.6988,183.3526,183.5999,3480.0
2021-01-08 14:10:00,222.68,222.9,222.65,222.88,2900.0,183.5587,183.74,183.534,183.7235,2900.0
2021-01-08 14:15:00,222.81,223.11,222.81,223.04,3300.0,183.6658,183.9131,183.6658,183.8554,3300.0
2021-01-08 14:20:00,222.92,223.24,222.92,223.08,3673.0,183.7565,184.0203,183.7565,183.8884,3673.0
2021-01-08 14:25:00,223.09,223.09,222.74,222.9,3824.0,183.8967,183.8967,183.6081,183.74,3824.0
2021-01-08 14:30:00,222.97,223.16,222.96,223.1,4237.0,183.7977,183.9544,183.7895,183.9049,4237.0
2021-01-08 14:35:00,223.18,223.33,222.97,222.97,5441.0,183.9708,184.0945,183.7977,183.7977,5441.0
2021-01-08 14:40:00,222.81,222.93,222.72,222.89,7154.0,183.6658,183.7648,183.5917,183.7318,7154.0
2021-01-08 14:45:00,222.85,223.09,222.8,223.01,5466.0,183.6988,183.8967,183.6576,183.8307,5466.0
2021-01-08 14:50:00,222.98,223.4,222.98,223.23,3821.0,183.806,184.1522,183.806,184.0121,3821.0
2021-01-08 14:55:00,223.25,223.33,222.91,223.21,4737.0,184.0285,184.0945,183.7483,183.9956,4737.0
2021-01-08 15:00:00,223.24,223.27,223.06,223.09,6005.0,184.0203,184.045,183.8719,183.8967,6005.0
2021-01-08 15:05:00,223.14,223.26,223.02,223.08,8243.0,183.9379,184.0368,183.839,183.8884,8243.0
2021-01-08 15:10:00,223.08,223.29,223.01,223.17,4787.0,183.8884,184.0615,183.8307,183.9626,4787.0
2021-01-08 15:15:00,223.21,223.31,223.0,223.0,9250.0,183.9956,184.078,183.8225,183.8225,9250.0
2021-01-08 15:20:00,222.97,223.16,222.95,222.95,5110.0,183.7977,183.9544,183.7813,183.7813,5110.0
2021-01-08 15:25:00,222.93,223.13,222.85,222.89,5021.0,183.7648,183.9296,183.6988,183.7318,5021.0
2021-01-08 15:30:00,222.88,222.92,222.34,222.5,10377.0,183.7235,183.7565,183.2784,183.4103,10377.0
2021-01-08 15:35:00,222.49,222.69,222.36,222.36,9763.0,183.4021,183.5669,183.2949,183.2949,9763.0
2021-01-08 15:40:00,222.4,222.96,222.4,222.93,13273.0,183.3279,183.7895,183.3279,183.7648,13273.0
2021-01-08 15:45:00,222.9,223.09,222.82,223.09,14174.0,183.74,183.8967,183.6741,183.8967,14174.0
2021-01-08 15:50:00,223.16,223.16,222.64,222.91,23439.0,183.9544,183.9544,183.5257,183.7483,23439.0
2021-01-08 15:55:00,222.85,222.99,222.54,222.62,42586.0,183.6988,183.8142,183.4433,183.5092,42586.0
2021-01-11 09:30:00,221.94,222.71,221.04,221.04,9708.0,182.9487,183.5834,182.2068,182.2068,9708.0
2021-01-11 09:35:00,220.87,221.92,220.87,221.62,4504.0,182.0667,182.9322,182.0667,182.6849,4504.0
2021-01-11 09:40:00,221.55,222.36,221.48,222.23,4951.0,182.6272,183.2949,182.5695,183.1877,4951.0
2021-01-11 09:45:00,222.09,222.09,220.54,220.81,7118.0,183.0723,183.0723,181.7946,182.0172,7118.0
2021-01-11 09:50:00,220.76,220.89,220.12,220.12,3357.0,181.976,182.0832,181.4484,181.4484,3357.0
2021-01-11 09:55:00,220.09,220.36,219.3,219.64,5465.0,181.4237,181.6463,180.7725,181.0528,5465.0
2021-01-11 10:00:00,219.64,219.76,218.5,218.82,4478.0,181.0528,181.1517,180.113,180.3768,4478.0
2021-01-11 10:05:00,218.78,218.79,217.87,218.09,7314.0,180.3439,180.3521,179.5937,179.7751,7314.0
2021-01-11 10:10:00,218.39,218.88,218.18,218.68,3759.0,180.0224,180.4263,179.8493,180.2614,3759.0
2021-01-11 10:15:00,218.94,219.19,218.55,218.88,3737.0,180.4757,180.6818,180.1543,180.4263,3737.0
2021-01-11 10:20:00,218.88,219.64,218.78,219.64,2776.0,180.4263,181.0528,180.3439,181.0528,2776.0
2021-01-11 10:25:00,219.54,219.79,219.43,219.54,4010.0,180.9703,181.1764,180.8797,180.9703,4010.0
2021-01-11 10:30:00,219.56,219.56,218.63,218.63,5300.0,180.9868,180.9868,180.2202,180.2202,5300.0
2021-01-11 10:35:00,218.6,218.87,218.47,218.51,3122.0,180.1955,180.418,180.0883,180.1213,3122.0
2021-01-11 10:40:00,218.75,218.98,218.52,218.93,3107.0,180.3191,180.5087,180.1295,180.4675,3107.0
2021-01-11 10:45:00,219.01,219.08,218.4,218.7,7437.0,180.5334,180.5911,180.0306,180.2779,7437.0
2021-01-11 10:50:00,218.72,218.85,218.58,218.68,2300.0,180.2944,180.4016,180.179,180.2614,2300.0
2021-01-11 10:55:00,218.6,218.64,218.37,218.53,4875.0,180.1955,180.2284,180.0059,180.1378,4875.0
2021-01-11 11:00:00,218.58,219.27,218.39,219.27,6046.0,180.179,180.7478,180.0224,180.7478,6046.0
2021-01-11 11:05:00,219.49,219.5,219.23,219.28,2145.0,180.9291,180.9374,180.7148,180.756,2145.0
2021-01-11 11:10:00,219.31,219.73,219.23,219.64,2123.0,180.7807,181.127,180.7148,181.0528,2123.0
2021-01-11 11:15:00,219.7,219.79,219.53,219.58,3933.0,181.1022,181.1764,180.9621,181.0033,3933.0
2021-01-11 11:20:00,219.59,219.76,219.46,219.76,2104.0,181.0115,181.1517,180.9044,181.1517,2104.0
2021-01-11 11:25:00,219.64,219.65,219.2,219.41,2805.0,181.0528,181.061,180.6901,180.8632,2805.0
2021-01-11 11:30:00,219.39,219.39,219.08,219.24,5303.0,180.8467,180.8467,180.5911,180.723,5303.0
2021-01-11 11:35:00,219.19,219.77,219.18,219.4,3508.0,180.6818,181.1599,180.6736,180.8549,3508.0
2021-01-11 11:40:00,219.44,219.77,219.43,219.62,2277.0,180.8879,181.1599,180.8797,181.0363,2277.0
2021-01-11 11:45:00,219.46,219.66,219.4,219.66,1700.0,180.9044,181.0693,180.8549,181.0693,1700.0
2021-01-11 11:50:00,219.56,219.56,219.23,219.23,2364.0,180.9868,180.9868,180.7148,180.7148,2364.0
2021-01-11 11:55:00,219.23,219.29,219.18,219.23,2197.0,180.7148,180.7643,180.6736,180.7148,2197.0
2021-01-11 12:00:00,219.17,219.19,218.84,219.08,4727.0,180.6653,180.6818,180.3933,180.5911,4727.0
2021-01-11 12:05:00,219.12,219.12,218.7,218.83,3732.0,180.6241,180.6241,180.2779,180.3851,3732.0
2021-01-11 12:10:00,218.77,219.26,218.75,219.15,5101.0,180.3356,180.7395,180.3191,180.6489,5101.0
2021-01-11 12:15:00,219.17,219.37,219.1,219.13,2633.0,180.6653,180.8302,180.6076,180.6324,2633.0
2021-01-11 12:20:00,219.15,219.26,219.14,219.25,2876.0,180.6489,180.7395,180.6406,180.7313,2876.0
2021-01-11 12:25:00,219.13,219.13,218.73,218.78,1311.0,180.6324,180.6324,180.3026,180.3439,1311.0
2021-01-11 12:30:00,218.75,218.79,218.35,218.58,11849.0,180.3191,180.3521,179.9894,180.179,11849.0
2021-01-11 12:35:00,218.55,218.68,218.33,218.5,3634.0,180.1543,180.2614,179.9729,180.113,3634.0
2021-01-11 12:40:00,218.49,218.56,218.48,218.56,500.0,180.1048,180.1625,180.0966,180.1625,500.0
2021-01-11 12:45:00,218.56,218.64,218.49,218.64,3686.0,180.1625,180.2284,180.1048,180.2284,3686.0
2021-01-11 12:50:00,218.75,218.75,218.56,218.69,1514.0,180.3191,180.3191,180.1625,180.2697,1514.0
2021-01-11 12:55:00,218.64,218.87,218.64,218.7,2537.0,180.2284,180.418,180.2284,180.2779,2537.0
2021-01-11 13:00:00,218.77,218.97,218.76,218.97,2511.0,180.3356,180.5005,180.3274,180.5005,2511.0
2021-01-11 13:05:00,219.0,219.02,218.92,218.96,1114.0,180.5252,180.5417,180.4593,180.4922,1114.0
2021-01-11 13:10:00,219.0,219.39,218.99,219.39,3000.0,180.5252,180.8467,180.517,180.8467,3000.0
2021-01-11 13:15:00,219.41,219.45,219.18,219.24,2913.0,180.8632,180.8961,180.6736,180.723,2913.0
2021-01-11 13:20:00,219.24,219.52,219.15,219.52,2127.0,180.723,180.9538,180.6489,180.9538,2127.0
2021-01-11 13:25:00,219.51,219.58,219.37,219.37,2400.0,180.9456,181.0033,180.8302,180.8302,2400.0
2021-01-11 13:30:00,219.4,219.42,219.16,219.36,2381.0,180.8549,180.8714,180.6571,180.822,2381.0
2021-01-11 13:35:00,219.28,219.34,219.08,219.24,2868.0,180.756,180.8055,180.5911,180.723,2868.0
2021-01-11 13:40:00,219.16,219.16,218.93,218.93,2344.0,180.6571,180.6571,180.4675,180.4675,2344.0
2021-01-11 13:45:00,218.73,218.79,218.61,218.79,4655.0,180.3026,180.3521,180.2037,180.3521,4655.0
2021-01-11 13:50:00,218.91,219.11,218.83,219.11,2701.0,180.451,180.6159,180.3851,180.6159,2701.0
2021-01-11 13:55:00,219.04,219.18,218.97,219.08,1842.0,180.5582,180.6736,180.5005,180.5911,1842.0
2021-01-11 14:00:00,219.1,219.2,218.9,219.0,2517.0,180.6076,180.6901,180.4428,180.5252,2517.0
2021-01-11 14:05:00,219.02,219.5,218.98,219.35,3931.0,180.5417,180.9374,180.5087,180.8137,3931.0
2021-01-11 14:10:00,219.34,219.7,219.33,219.53,2915.0,180.8055,181.1022,180.7972,180.9621,2915.0
2021-01-11 14:15:00,219.55,219.55,219.14,219.33,3737.0,180.9786,180.9786,180.6406,180.7972,3737.0
2021-01-11 14:20:00,219.3,219.42,219.13,219.41,3230.0,180.7725,180.8714,180.6324,180.8632,3230.0
2021-01-11 14:25:00,219.47,219.68,219.47,219.6,1798.0,180.9126,181.0857,180.9126,181.0198,1798.0
2021-01-11 14:30:00,219.5,219.73,219.5,219.67,2714.0,180.9374,181.127,180.9374,181.0775,2714.0
2021-01-11 14:35:00,219.63,220.11,219.63,220.11,3535.0,181.0445,181.4402,181.0445,181.4402,3535.0
2021-01-11 14:40:00,220.14,220.51,220.14,220.45,4713.0,181.4649,181.7699,181.4649,181.7205,4713.0
2021-01-11 14:45:00,220.52,220.6,220.46,220.56,5333.0,181.7782,181.8441,181.7287,181.8111,5333.0
2021-01-11 14:50:00,220.41,220.67,220.26,220.67,3165.0,181.6875,181.9018,181.5638,181.9018,3165.0
2021-01-11 14:55:00,220.64,221.13,220.59,221.13,2352.0,181.8771,182.281,181.8359,182.281,2352.0
2021-01-11 15:00:00,220.98,220.98,220.68,220.79,6328.0,182.1573,182.1573,181.9101,182.0007,6328.0
2021-01-11 15:05:00,220.83,221.05,220.83,221.0,5231.0,182.0337,182.2151,182.0337,182.1738,5231.0
2021-01-11 15:10:00,220.93,221.05,220.81,220.97,4553.0,182.1161,182.2151,182.0172,182.1491,4553.0
2021-01-11 15:15:00,221.08,221.17,220.82,220.82,2745.0,182.2398,182.314,182.0255,182.0255,2745.0
2021-01-11 15:20:00,220.81,221.17,220.73,221.1,4562.0,182.0172,182.314,181.9513,182.2563,4562.0
2021-01-11 15:25:00,221.05,221.19,220.86,220.98,5760.0,182.2151,182.3305,182.0584,182.1573,5760.0
2021-01-11 15:30:00,220.96,221.32,220.96,221.13,6412.0,182.1409,182.4376,182.1409,182.281,6412.0
2021-01-11 15:35:00,221.12,221.17,220.73,221.03,8485.0,182.2728,182.314,181.9513,182.1986,8485.0
2021-01-11 15:40:00,221.03,221.18,221.02,221.14,5625.0,182.1986,182.3222,182.1903,182.2892,5625.0
2021-01-11 15:45:00,221.14,221.59,221.09,221.4,11292.0,182.2892,182.6602,182.248,182.5036,11292.0
2021-01-11 15:50:00,221.5,221.56,221.11,221.23,24338.0,182.586,182.6355,182.2645,182.3634,24338.0
2021-01-11 15:55:00,221.13,221.35,221.03,221.25,45749.0,182.281,182.4623,182.1986,182.3799,45749.0
2021-01-12 09:30:00,220.17,220.26,219.02,219.06,8903.0,181.4897,181.5638,180.5417,180.5747,8903.0
2021-01-12 09:35:00,219.16,220.97,219.15,220.67,3053.0,180.6571,182.1491,180.6489,181.9018,3053.0
2021-01-12 09:40:00,220.44,220.51,219.98,220.09,2233.0,181.7122,181.7699,181.333,181.4237,2233.0
2021-01-12 09:45:00,220.04,220.88,219.97,220.88,3910.0,181.3825,182.0749,181.3248,182.0749,3910.0
2021-01-12 09:50:00,220.97,221.62,220.7,220.73,3386.0,182.1491,182.6849,181.9265,181.9513,3386.0
2021-01-12 09:55:00,220.61,220.72,220.23,220.51,2107.0,181.8524,181.943,181.5391,181.7699,2107.0
2021-01-12 10:00:00,220.4,220.59,220.16,220.55,2894.0,181.6792,181.8359,181.4814,181.8029,2894.0
2021-01-12 10:05:00,220.58,220.59,220.1,220.39,4323.0,181.8276,181.8359,181.432,181.671,4323.0
2021-01-12 10:10:00,220.47,220.76,220.4,220.49,8429.0,181.7369,181.976,181.6792,181.7534,8429.0
2021-01-12 10:15:00,220.52,221.03,220.51,220.96,2325.0,181.7782,182.1986,181.7699,182.1409,2325.0
2021-01-12 10:20:00,220.82,220.82,220.47,220.61,3941.0,182.0255,182.0255,181.7369,181.8524,3941.0
2021-01-12 10:25:00,220.85,221.69,220.85,221.67,3819.0,182.0502,182.7426,182.0502,182.7261,3819.0
2021-01-12 10:30:00,221.69,222.4,221.68,222.4,7833.0,182.7426,183.3279,182.7344,183.3279,7833.0
2021-01-12 10:35:00,222.34,222.34,221.46,221.59,3020.0,183.2784,183.2784,182.553,182.6602,3020.0
2021-01-12 10:40:00,221.45,221.51,221.25,221.25,2623.0,182.5448,182.5942,182.3799,182.3799,2623.0
2021-01-12 10:45:00,221.07,221.75,221.07,221.75,4682.0,182.2315,182.7921,182.2315,182.7921,4682.0
2021-01-12 10:50:00,221.92,222.18,221.8,221.81,2548.0,182.9322,183.1465,182.8333,182.8415,2548.0
2021-01-12 10:55:00,221.68,221.76,221.53,221.53,3605.0,182.7344,182.8003,182.6107,182.6107,3605.0
2021-01-12 11:00:00,221.52,221.68,221.35,221.35,2421.0,182.6025,182.7344,182.4623,182.4623,2421.0
2021-01-12 11:05:00,221.45,221.79,221.39,221.79,2830.0,182.5448,182.825,182.4953,182.825,2830.0
2021-01-12 11:10:00,221.88,221.88,221.6,221.6,1790.0,182.8992,182.8992,182.6684,182.6684,1790.0
2021-01-12 11:15:00,221.64,221.74,221.34,221.34,4351.0,182.7014,182.7838,182.4541,182.4541,4351.0
2021-01-12 11:20:00,221.34,221.34,221.12,221.21,1400.0,182.4541,182.4541,182.2728,182.3469,1400.0
2021-01-12 11:25:00,221.11,221.11,220.74,220.9,1692.0,182.2645,182.2645,181.9595,182.0914,1692.0
2021-01-12 11:30:00,220.85,220.92,220.48,220.54,2607.0,182.0502,182.1079,181.7452,181.7946,2607.0
2021-01-12 11:35:00,220.5,220.63,220.45,220.55,3528.0,181.7617,181.8688,181.7205,181.8029,3528.0
2021-01-12 11:40:00,220.49,220.69,220.48,220.68,1787.0,181.7534,181.9183,181.7452,181.9101,1787.0
2021-01-12 11:45:00,220.72,220.83,220.61,220.72,3428.0,181.943,182.0337,181.8524,181.943,3428.0
2021-01-12 11:50:00,220.54,220.9,220.54,220.82,3117.0,181.7946,182.0914,181.7946,182.0255,3117.0
2021-01-12 11:55:00,220.83,220.88,220.24,220.3,2443.0,182.0337,182.0749,181.5474,181.5968,2443.0
2021-01-12 12:00:00,220.37,220.5,220.37,220.48,3705.0,181.6545,181.7617,181.6545,181.7452,3705.0
2021-01-12 12:05:00,220.39,220.49,220.16,220.49,4691.0,181.671,181.7534,181.4814,181.7534,4691.0
2021-01-12 12:10:00,220.51,220.51,220.0,220.06,3761.0,181.7699,181.7699,181.3495,181.399,3761.0
2021-01-12 12:15:00,220.08,220.24,219.93,220.24,3877.0,181.4155,181.5474,181.2918,181.5474,3877.0
2021-01-12 12:20:00,220.21,220.35,219.96,219.96,3288.0,181.5226,181.638,181.3165,181.3165,3288.0
2021-01-12 12:25:00,220.01,220.27,220.01,220.19,3156.0,181.3578,181.5721,181.3578,181.5061,3156.0
2021-01-12 12:30:00,220.24,220.34,220.01,220.11,2674.0,181.5474,181.6298,181.3578,181.4402,2674.0
2021-01-12 12:35:00,220.12,220.23,219.91,220.04,3540.0,181.4484,181.5391,181.2753,181.3825,3540.0
2021-01-12 12:40:00,220.0,220.37,219.96,220.36,4920.0,181.3495,181.6545,181.3165,181.6463,4920.0
2021-01-12 12:45:00,220.43,221.08,220.43,221.08,1925.0,181.704,182.2398,181.704,182.2398,1925.0
2021-01-12 12:50:00,221.14,221.15,220.99,221.06,4527.0,182.2892,182.2975,182.1656,182.2233,4527.0
2021-01-12 12:55:00,220.9,221.12,220.89,220.96,3113.0,182.0914,182.2728,182.0832,182.1409,3113.0
2021-01-12 13:00:00,221.04,221.1,220.81,221.01,5759.0,182.2068,182.2563,182.0172,182.1821,5759.0
2021-01-12 13:05:00,221.02,221.04,220.84,221.03,1511.0,182.1903,182.2068,182.0419,182.1986,1511.0
2021-01-12 13:10:00,221.03,221.38,220.94,221.22,4531.0,182.1986,182.4871,182.1244,182.3552,4531.0
2021-01-12 13:15:00,221.36,221.53,221.3,221.52,5607.0,182.4706,182.6107,182.4211,182.6025,5607.0
2021-01-12 13:20:00,221.49,221.5,221.34,221.39,2706.0,182.5777,182.586,182.4541,182.4953,2706.0
2021-01-12 13:25:00,221.51,221.84,221.51,221.84,3363.0,182.5942,182.8663,182.5942,182.8663,3363.0
2021-01-12 13:30:00,221.9,221.95,221.81,221.93,1408.0,182.9157,182.9569,182.8415,182.9404,1408.0
2021-01-12 13:35:00,221.95,222.05,221.85,222.04,2022.0,182.9569,183.0394,182.8745,183.0311,2022.0
2021-01-12 13:40:00,221.93,222.07,221.93,221.99,1505.0,182.9404,183.0559,182.9404,182.9899,1505.0
2021-01-12 13:45:00,222.05,222.06,221.77,221.79,3707.0,183.0394,183.0476,182.8086,182.825,3707.0
2021-01-12 13:50:00,221.67,221.84,221.61,221.7,4065.0,182.7261,182.8663,182.6767,182.7509,4065.0
2021-01-12 13:55:00,221.73,222.17,221.65,222.06,4640.0,182.7756,183.1383,182.7096,183.0476,4640.0
2021-01-12 14:00:00,222.17,222.45,222.17,222.38,2259.0,183.1383,183.3691,183.1383,183.3114,2259.0
2021-01-12 14:05:00,222.32,222.51,222.2,222.24,4608.0,183.2619,183.4186,183.163,183.196,4608.0
2021-01-12 14:10:00,222.28,222.4,222.28,222.4,3336.0,183.229,183.3279,183.229,183.3279,3336.0
2021-01-12 14:15:00,222.33,222.5,222.29,222.34,5010.0,183.2702,183.4103,183.2372,183.2784,5010.0
2021-01-12 14:20:00,222.33,222.38,222.22,222.3,2054.0,183.2702,183.3114,183.1795,183.2454,2054.0
2021-01-12 14:25:00,222.28,222.49,222.19,222.2,3074.0,183.229,183.4021,183.1548,183.163,3074.0
2021-01-12 14:30:00,222.17,222.23,221.78,221.87,3449.0,183.1383,183.1877,182.8168,182.891,3449.0
2021-01-12 14:35:00,221.8,221.86,221.65,221.85,2084.0,182.8333,182.8827,182.7096,182.8745,2084.0
2021-01-12 14:40:00,221.86,221.92,221.37,221.47,6165.0,182.8827,182.9322,182.4788,182.5613,6165.0
2021-01-12 14:45:00,221.43,221.66,221.24,221.64,3296.0,182.5283,182.7179,182.3717,182.7014,3296.0
2021-01-12 14:50:00,221.66,221.69,221.28,221.34,2712.0,182.7179,182.7426,182.4046,182.4541,2712.0
2021-01-12 14:55:00,221.41,221.62,221.39,221.62,1728.0,182.5118,182.6849,182.4953,182.6849,1728.0
2021-01-12 15:00:00,221.63,221.93,221.63,221.93,2721.0,182.6932,182.9404,182.6932,182.9404,2721.0
2021-01-12 15:05:00,221.86,221.97,221.73,221.9,3307.0,182.8827,182.9734,182.7756,182.9157,3307.0
2021-01-12 15:10:00,221.96,222.04,221.71,221.71,5522.0,182.9652,183.0311,182.7591,182.7591,5522.0
2021-01-12 15:15:00,221.76,222.05,221.75,222.02,5192.0,182.8003,183.0394,182.7921,183.0146,5192.0
2021-01-12 15:20:00,222.03,222.23,222.02,222.16,9694.0,183.0229,183.1877,183.0146,183.13,9694.0
2021-01-12 15:25:00,222.08,222.46,222.06,222.42,4081.0,183.0641,183.3773,183.0476,183.3444,4081.0
2021-01-12 15:30:00,222.37,222.45,222.32,222.38,7033.0,183.3031,183.3691,183.2619,183.3114,7033.0
2021-01-12 15:35:00,222.41,222.45,222.25,222.45,6665.0,183.3361,183.3691,183.2042,183.3691,6665.0
2021-01-12 15:40:00,222.48,222.86,222.46,222.8,9854.0,183.3938,183.7071,183.3773,183.6576,9854.0
2021-01-12 15:45:00,222.74,222.86,222.63,222.86,20231.0,183.6081,183.7071,183.5175,183.7071,20231.0
2021-01-12 15:50:00,222.78,222.87,222.34,222.53,18673.0,183.6411,183.7153,183.2784,183.435,18673.0
2021-01-12 15:55:00,222.53,222.67,222.16,222.26,33815.0,183.435,183.5504,183.13,183.2125,33815.0
2021-01-13 09:30:00,222.25,224.72,222.25,224.72,10514.0,183.2042,185.2403,183.2042,185.2403,10514.0
2021-01-13 09:35:00,224.73,224.85,223.4,223.69,9585.0,185.2485,185.3475,184.1522,184.3912,9585.0
2021-01-13 09:40:00,223.61,224.0,223.61,224.0,600.0,184.3253,184.6468,184.3253,184.6468,600.0
2021-01-13 09:45:00,223.72,224.49,223.12,223.54,5397.0,184.416,185.0507,183.9214,184.2676,5397.0
2021-01-13 09:50:00,223.27,223.86,223.27,223.72,5046.0,184.045,184.5314,184.045,184.416,5046.0
2021-01-13 09:55:00,223.51,224.25,223.49,224.25,3664.0,184.2429,184.8529,184.2264,184.8529,3664.0
2021-01-13 10:00:00,224.54,224.75,223.68,223.68,2950.0,185.0919,185.265,184.383,184.383,2950.0
2021-01-13 10:05:00,223.8,224.31,223.44,223.81,4177.0,184.4819,184.9023,184.1852,184.4902,4177.0
2021-01-13 10:10:00,223.51,223.56,223.19,223.56,1000.0,184.2429,184.2841,183.9791,184.2841,1000.0
2021-01-13 10:15:00,223.56,223.63,223.15,223.39,2259.0,184.2841,184.3418,183.9461,184.144,2259.0
2021-01-13 10:20:00,223.44,223.64,223.32,223.53,3978.0,184.1852,184.35,184.0862,184.2594,3978.0
2021-01-13 10:25:00,223.52,223.62,223.29,223.62,2600.0,184.2511,184.3335,184.0615,184.3335,2600.0
2021-01-13 10:30:00,223.74,224.6,223.74,224.6,3492.0,184.4325,185.1414,184.4325,185.1414,3492.0
2021-01-13 10:35:00,224.65,225.16,224.62,225.15,4496.0,185.1826,185.603,185.1579,185.5947,4496.0
2021-01-13 10:40:00,225.11,225.11,224.72,224.81,1300.0,185.5618,185.5618,185.2403,185.3145,1300.0
2021-01-13 10:45:00,224.64,224.77,224.53,224.74,2878.0,185.1743,185.2815,185.0837,185.2568,2878.0
2021-01-13 10:50:00,224.81,224.82,224.51,224.81,2345.0,185.3145,185.3227,185.0672,185.3145,2345.0
2021-01-13 10:55:00,224.82,225.09,224.71,225.09,3258.0,185.3227,185.5453,185.232,185.5453,3258.0
2021-01-13 11:00:00,225.22,225.22,223.93,224.15,8308.0,185.6524,185.6524,184.5891,184.7704,8308.0
2021-01-13 11:05:00,224.02,224.15,223.74,223.81,5847.0,184.6633,184.7704,184.4325,184.4902,5847.0
2021-01-13 11:10:00,223.8,224.28,223.78,224.22,3313.0,184.4819,184.8776,184.4654,184.8281,3313.0
2021-01-13 11:15:00,224.23,224.35,224.23,224.28,1272.0,184.8364,184.9353,184.8364,184.8776,1272.0
2021-01-13 11:20:00,224.38,224.38,223.81,224.09,4110.0,184.96,184.96,184.4902,184.721,4110.0
2021-01-13 11:25:00,224.16,224.24,223.96,223.96,2903.0,184.7787,184.8446,184.6138,184.6138,2903.0
2021-01-13 11:30:00,223.81,223.9,223.53,223.7,5700.0,184.4902,184.5644,184.2594,184.3995,5700.0
2021-01-13 11:35:00,223.61,223.83,223.53,223.65,4550.0,184.3253,184.5066,184.2594,184.3583,4550.0
2021-01-13 11:40:00,223.71,223.77,223.43,223.45,4771.0,184.4077,184.4572,184.1769,184.1934,4771.0
2021-01-13 11:45:00,223.44,223.7,223.38,223.7,4130.0,184.1852,184.3995,184.1357,184.3995,4130.0
2021-01-13 11:50:00,223.83,224.17,223.82,224.17,2046.0,184.5066,184.7869,184.4984,184.7869,2046.0
2021-01-13 11:55:00,224.08,224.09,223.79,223.79,2525.0,184.7127,184.721,184.4737,184.4737,2525.0
2021-01-13 12:00:00,223.74,223.93,223.44,223.45,2650.0,184.4325,184.5891,184.1852,184.1934,2650.0
2021-01-13 12:05:00,223.54,223.64,223.4,223.58,3564.0,184.2676,184.35,184.1522,184.3006,3564.0
2021-01-13 12:10:00,223.66,223.85,223.66,223.83,3354.0,184.3665,184.5231,184.3665,184.5066,3354.0
2021-01-13 12:15:00,223.76,223.82,223.72,223.78,1366.0,184.4489,184.4984,184.416,184.4654,1366.0
2021-01-13 12:20:00,223.74,223.91,223.68,223.75,7663.0,184.4325,184.5726,184.383,184.4407,7663.0
2021-01-13 12:25:00,223.69,223.75,223.48,223.68,7207.0,184.3912,184.4407,184.2181,184.383,7207.0
2021-01-13 12:30:00,223.78,223.8,223.49,223.5,2507.0,184.4654,184.4819,184.2264,184.2346,2507.0
2021-01-13 12:35:00,223.51,223.66,223.44,223.65,2948.0,184.2429,184.3665,184.1852,184.3583,2948.0
2021-01-13 12:40:00,223.71,223.86,223.5,223.86,8732.0,184.4077,184.5314,184.2346,184.5314,8732.0
2021-01-13 12:45:00,223.89,223.94,223.8,223.92,807.0,184.5561,184.5973,184.4819,184.5808,807.0
2021-01-13 12:50:00,223.99,224.11,223.87,224.11,7785.0,184.6385,184.7375,184.5396,184.7375,7785.0
2021-01-13 12:55:00,224.11,224.11,223.77,223.8,8723.0,184.7375,184.7375,184.4572,184.4819,8723.0
2021-01-13 13:00:00,223.82,223.99,223.6,223.99,2777.0,184.4984,184.6385,184.3171,184.6385,2777.0
2021-01-13 13:05:00,223.93,223.96,223.76,223.92,1274.0,184.5891,184.6138,184.4489,184.5808,1274.0
2021-01-13 13:10:00,224.0,224.22,223.83,224.18,9662.0,184.6468,184.8281,184.5066,184.7952,9662.0
2021-01-13 13:15:00,224.19,224.36,224.19,224.3,1719.0,184.8034,184.9435,184.8034,184.8941,1719.0
2021-01-13 13:20:00,224.38,224.6,224.29,224.29,11625.0,184.96,185.1414,184.8858,184.8858,11625.0
2021-01-13 13:25:00,224.23,224.31,224.13,224.13,4266.0,184.8364,184.9023,184.7539,184.7539,4266.0
2021-01-13 13:30:00,224.16,224.16,224.02,224.12,1383.0,184.7787,184.7787,184.6633,184.7457,1383.0
2021-01-13 13:35:00,224.07,224.1,224.02,224.02,3768.0,184.7045,184.7292,184.6633,184.6633,3768.0
2021-01-13 13:40:00,224.05,224.05,223.71,223.9,8765.0,184.688,184.688,184.4077,184.5644,8765.0
2021-01-13 13:45:00,223.91,224.02,223.91,224.02,1222.0,184.5726,184.6633,184.5726,184.6633,1222.0
2021-01-13 13:50:00,224.12,224.12,223.79,223.79,5377.0,184.7457,184.7457,184.4737,184.4737,5377.0
2021-01-13 13:55:00,223.75,223.87,223.45,223.62,9186.0,184.4407,184.5396,184.1934,184.3335,9186.0
2021-01-13 14:00:00,223.65,223.87,223.65,223.84,2987.0,184.3583,184.5396,184.3583,184.5149,2987.0
2021-01-13 14:05:00,223.86,224.08,223.67,223.76,8607.0,184.5314,184.7127,184.3748,184.4489,8607.0
2021-01-13 14:10:00,223.74,223.74,223.41,223.41,4806.0,184.4325,184.4325,184.1604,184.1604,4806.0
2021-01-13 14:15:00,223.67,223.95,223.67,223.89,3738.0,184.3748,184.6056,184.3748,184.5561,3738.0
2021-01-13 14:20:00,223.88,224.48,223.74,224.37,7282.0,184.5479,185.0425,184.4325,184.9518,7282.0
2021-01-13 14:25:00,224.39,224.55,224.25,224.36,3479.0,184.9683,185.1002,184.8529,184.9435,3479.0
2021-01-13 14:30:00,224.42,224.58,224.42,224.57,2594.0,184.993,185.1249,184.993,185.1166,2594.0
2021-01-13 14:35:00,224.51,224.76,224.44,224.51,5312.0,185.0672,185.2733,185.0095,185.0672,5312.0
2021-01-13 14:40:00,224.5,224.74,224.49,224.74,5043.0,185.0589,185.2568,185.0507,185.2568,5043.0
2021-01-13 14:45:00,224.76,224.97,224.66,224.8,6177.0,185.2733,185.4464,185.1908,185.3062,6177.0
2021-01-13 14:50:00,224.79,225.24,224.79,225.24,4085.0,185.298,185.6689,185.298,185.6689,4085.0
2021-01-13 14:55:00,225.29,225.57,225.15,225.51,4955.0,185.7102,185.941,185.5947,185.8915,4955.0
2021-01-13 15:00:00,225.49,225.63,225.41,225.47,6721.0,185.875,185.9904,185.8091,185.8585,6721.0
2021-01-13 15:05:00,225.46,225.46,225.16,225.22,4421.0,185.8503,185.8503,185.603,185.6524,4421.0
2021-01-13 15:10:00,225.27,225.4,224.96,224.96,7646.0,185.6937,185.8008,185.4381,185.4381,7646.0
2021-01-13 15:15:00,224.84,224.91,224.68,224.91,4850.0,185.3392,185.3969,185.2073,185.3969,4850.0
2021-01-13 15:20:00,224.86,225.48,224.86,225.33,9485.0,185.3557,185.8668,185.3557,185.7431,9485.0
2021-01-13 15:25:00,225.24,225.38,225.05,225.36,6848.0,185.6689,185.7843,185.5123,185.7679,6848.0
2021-01-13 15:30:00,225.31,225.5,225.26,225.5,9116.0,185.7266,185.8833,185.6854,185.8833,9116.0
2021-01-13 15:35:00,225.43,225.45,225.02,225.29,10702.0,185.8256,185.842,185.4876,185.7102,10702.0
2021-01-13 15:40:00,225.26,225.4,225.17,225.4,9668.0,185.6854,185.8008,185.6112,185.8008,9668.0
2021-01-13 15:45:00,225.4,225.47,224.96,225.03,10398.0,185.8008,185.8585,185.4381,185.4958,10398.0
2021-01-13 15:50:00,224.98,225.15,224.85,224.91,21102.0,185.4546,185.5947,185.3475,185.3969,21102.0
2021-01-13 15:55:00,224.99,224.99,224.56,224.83,36787.0,185.4629,185.4629,185.1084,185.331,36787.0
2021-01-14 09:30:00,224.77,224.77,222.52,223.93,12144.0,185.2815,185.2815,183.4268,184.5891,12144.0
2021-01-14 09:35:00,223.91,223.98,223.03,223.06,5995.0,184.5726,184.6303,183.8472,183.8719,5995.0
2021-01-14 09:40:00,223.3,223.76,222.93,223.73,4033.0,184.0698,184.4489,183.7648,184.4242,4033.0
2021-01-14 09:45:00,223.73,223.73,222.5,222.5,8633.0,184.4242,184.4242,183.4103,183.4103,8633.0
2021-01-14 09:50:00,222.34,222.98,222.33,222.45,4487.0,183.2784,183.806,183.2702,183.3691,4487.0
2021-01-14 09:55:00,222.26,222.65,221.88,222.06,10355.0,183.2125,183.534,182.8992,183.0476,10355.0
2021-01-14 10:00:00,222.05,223.37,222.05,223.05,5355.0,183.0394,184.1275,183.0394,183.8637,5355.0
2021-01-14 10:05:00,223.06,223.06,222.57,222.77,6456.0,183.8719,183.8719,183.468,183.6329,6456.0
2021-01-14 10:10:00,222.77,223.15,222.75,223.02,2737.0,183.6329,183.9461,183.6164,183.839,2737.0
2021-01-14 10:15:00,222.94,223.01,222.67,222.92,3579.0,183.773,183.8307,183.5504,183.7565,3579.0
2021-01-14 10:20:00,222.82,222.82,222.5,222.5,1126.0,183.6741,183.6741,183.4103,183.4103,1126.0
2021-01-14 10:25:00,222.37,223.33,222.33,222.88,3518.0,183.3031,184.0945,183.2702,183.7235,3518.0
2021-01-14 10:30:00,222.76,222.76,221.74,221.93,5097.0,183.6246,183.6246,182.7838,182.9404,5097.0
2021-01-14 10:35:00,221.99,222.39,221.75,222.28,4850.0,182.9899,183.3196,182.7921,183.229,4850.0
2021-01-14 10:40:00,222.25,222.25,221.77,221.85,4313.0,183.2042,183.2042,182.8086,182.8745,4313.0
2021-01-14 10:45:00,222.07,222.37,222.05,222.22,4474.0,183.0559,183.3031,183.0394,183.1795,4474.0
2021-01-14 10:50:00,222.37,222.49,222.3,222.42,2030.0,183.3031,183.4021,183.2454,183.3444,2030.0
2021-01-14 10:55:00,221.99,222.62,221.99,222.41,3458.0,182.9899,183.5092,182.9899,183.3361,3458.0
2021-01-14 11:00:00,222.41,222.41,221.79,221.89,1200.0,183.3361,183.3361,182.825,182.9075,1200.0
2021-01-14 11:05:00,221.95,222.23,221.66,221.66,4600.0,182.9569,183.1877,182.7179,182.7179,4600.0
2021-01-14 11:10:00,221.65,222.08,221.5,221.78,7157.0,182.7096,183.0641,182.586,182.8168,7157.0
2021-01-14 11:15:00,221.75,221.77,221.27,221.42,10573.0,182.7921,182.8086,182.3964,182.52,10573.0
2021-01-14 11:20:00,221.51,222.04,221.41,221.99,6761.0,182.5942,183.0311,182.5118,182.9899,6761.0
2021-01-14 11:25:00,221.86,221.9,221.32,221.32,2554.0,182.8827,182.9157,182.4376,182.4376,2554.0
2021-01-14 11:30:00,221.33,221.36,221.03,221.25,4009.0,182.4459,182.4706,182.1986,182.3799,4009.0
2021-01-14 11:35:00,221.09,221.3,221.03,221.09,13818.0,182.248,182.4211,182.1986,182.248,13818.0
2021-01-14 11:40:00,221.0,221.22,220.94,221.18,5534.0,182.1738,182.3552,182.1244,182.3222,5534.0
2021-01-14 11:45:00,221.07,221.43,221.01,221.43,1800.0,182.2315,182.5283,182.1821,182.5283,1800.0
2021-01-14 11:50:00,221.53,221.64,221.44,221.57,2400.0,182.6107,182.7014,182.5365,182.6437,2400.0
2021-01-14 11:55:00,221.46,221.48,221.06,221.38,5058.0,182.553,182.5695,182.2233,182.4871,5058.0
2021-01-14 12:00:00,221.28,221.53,221.15,221.52,2559.0,182.4046,182.6107,182.2975,182.6025,2559.0
2021-01-14 12:05:00,221.45,221.45,221.2,221.34,1300.0,182.5448,182.5448,182.3387,182.4541,1300.0
2021-01-14 12:10:00,221.22,221.37,221.16,221.28,3499.0,182.3552,182.4788,182.3057,182.4046,3499.0
2021-01-14 12:15:00,221.31,221.44,221.08,221.44,2400.0,182.4294,182.5365,182.2398,182.5365,2400.0
2021-01-14 12:20:00,221.36,221.37,221.24,221.31,2200.0,182.4706,182.4788,182.3717,182.4294,2200.0
2021-01-14 12:25:00,221.25,221.57,221.25,221.57,3906.0,182.3799,182.6437,182.3799,182.6437,3906.0
2021-01-14 12:30:00,221.5,221.53,221.26,221.26,2701.0,182.586,182.6107,182.3882,182.3882,2701.0
2021-01-14 12:35:00,221.33,221.39,221.13,221.13,3035.0,182.4459,182.4953,182.281,182.281,3035.0
2021-01-14 12:40:00,221.19,221.67,221.19,221.67,3100.0,182.3305,182.7261,182.3305,182.7261,3100.0
2021-01-14 12:45:00,221.55,221.71,221.46,221.71,1600.0,182.6272,182.7591,182.553,182.7591,1600.0
2021-01-14 12:50:00,221.73,221.98,221.73,221.97,2953.0,182.7756,182.9817,182.7756,182.9734,2953.0
2021-01-14 12:55:00,221.98,222.07,221.83,221.9,3001.0,182.9817,183.0559,182.858,182.9157,3001.0
2021-01-14 13:00:00,221.89,222.02,221.82,221.82,2564.0,182.9075,183.0146,182.8498,182.8498,2564.0
2021-01-14 13:05:00,221.77,221.77,221.67,221.77,3165.0,182.8086,182.8086,182.7261,182.8086,3165.0
2021-01-14 13:10:00,221.77,221.85,221.68,221.78,2394.0,182.8086,182.8745,182.7344,182.8168,2394.0
2021-01-14 13:15:00,221.78,221.79,221.59,221.63,3364.0,182.8168,182.825,182.6602,182.6932,3364.0
2021-01-14 13:20:00,221.55,221.62,221.5,221.5,3078.0,182.6272,182.6849,182.586,182.586,3078.0
2021-01-14 13:25:00,221.43,221.47,221.39,221.41,1902.0,182.5283,182.5613,182.4953,182.5118,1902.0
2021-01-14 13:30:00,221.39,221.55,221.36,221.51,3684.0,182.4953,182.6272,182.4706,182.5942,3684.0
2021-01-14 13:35:00,221.56,221.72,221.46,221.72,1836.0,182.6355,182.7673,182.553,182.7673,1836.0
2021-01-14 13:40:00,221.73,221.84,221.62,221.7,4585.0,182.7756,182.8663,182.6849,182.7509,4585.0
2021-01-14 13:45:00,221.73,222.02,221.65,221.84,4236.0,182.7756,183.0146,182.7096,182.8663,4236.0
2021-01-14 13:50:00,221.79,222.05,221.79,222.05,2104.0,182.825,183.0394,182.825,183.0394,2104.0
2021-01-14 13:55:00,222.05,222.12,221.82,221.92,3561.0,183.0394,183.0971,182.8498,182.9322,3561.0
2021-01-14 14:00:00,221.82,221.88,221.7,221.77,1943.0,182.8498,182.8992,182.7509,182.8086,1943.0
2021-01-14 14:05:00,221.76,222.15,221.75,222.15,4978.0,182.8003,183.1218,182.7921,183.1218,4978.0
2021-01-14 14:10:00,222.12,222.24,222.0,222.02,4061.0,183.0971,183.196,182.9982,183.0146,4061.0
2021-01-14 14:15:00,222.02,222.02,221.87,221.97,2400.0,183.0146,183.0146,182.891,182.9734,2400.0
2021-01-14 14:20:00,221.89,222.08,221.88,222.05,4238.0,182.9075,183.0641,182.8992,183.0394,4238.0
2021-01-14 14:25:00,222.05,222.08,221.9,221.9,5193.0,183.0394,183.0641,182.9157,182.9157,5193.0
2021-01-14 14:30:00,221.92,222.02,221.69,221.69,3534.0,182.9322,183.0146,182.7426,182.7426,3534.0
2021-01-14 14:35:00,221.65,221.93,221.6,221.83,6153.0,182.7096,182.9404,182.6684,182.858,6153.0
2021-01-14 14:40:00,221.77,221.82,221.47,221.61,3572.0,182.8086,182.8498,182.5613,182.6767,3572.0
2021-01-14 14:45:00,221.61,221.82,221.53,221.63,5710.0,182.6767,182.8498,182.6107,182.6932,5710.0
2021-01-14 14:50:00,221.51,221.65,221.06,221.18,8426.0,182.5942,182.7096,182.2233,182.3222,8426.0
2021-01-14 14:55:00,221.18,221.47,221.07,221.47,4080.0,182.3222,182.5613,182.2315,182.5613,4080.0
2021-01-14 15:00:00,221.39,221.48,221.16,221.16,3256.0,182.4953,182.5695,182.3057,182.3057,3256.0
2021-01-14 15:05:00,221.11,221.24,220.91,221.12,7012.0,182.2645,182.3717,182.0996,182.2728,7012.0
2021-01-14 15:10:00,221.15,221.23,220.88,221.04,10747.0,182.2975,182.3634,182.0749,182.2068,10747.0
2021-01-14 15:15:00,220.97,221.18,220.95,221.0,6611.0,182.1491,182.3222,182.1326,182.1738,6611.0
2021-01-14 15:20:00,221.0,221.46,220.99,221.28,6071.0,182.1738,182.553,182.1656,182.4046,6071.0
2021-01-14 15:25:00,221.15,221.33,221.06,221.33,4102.0,182.2975,182.4459,182.2233,182.4459,4102.0
2021-01-14 15:30:00,221.31,221.44,220.9,221.08,12173.0,182.4294,182.5365,182.0914,182.2398,12173.0
2021-01-14 15:35:00,221.08,221.15,221.0,221.11,12630.0,182.2398,182.2975,182.1738,182.2645,12630.0
2021-01-14 15:40:00,221.15,221.38,221.03,221.12,8995.0,182.2975,182.4871,182.1986,182.2728,8995.0
2021-01-14 15:45:00,221.06,221.46,221.06,221.07,11012.0,182.2233,182.553,182.2233,182.2315,11012.0
2021-01-14 15:50:00,220.96,221.34,220.84,221.15,29269.0,182.1409,182.4541,182.0419,182.2975,29269.0
2021-01-14 15:55:00,221.15,221.5,221.15,221.25,48945.0,182.2975,182.586,182.2975,182.3799,48945.0
2021-01-15 09:30:00,221.29,222.55,220.54,222.49,57399.0,182.4129,183.4515,181.7946,183.4021,57399.0
2021-01-15 09:35:00,222.73,223.26,221.66,222.63,8468.0,183.5999,184.0368,182.7179,183.5175,8468.0
2021-01-15 09:40:00,222.63,223.04,221.9,222.17,5900.0,183.5175,183.8554,182.9157,183.1383,5900.0
2021-01-15 09:45:00,222.19,222.52,221.15,221.15,3907.0,183.1548,183.4268,182.2975,182.2975,3907.0
2021-01-15 09:50:00,220.98,221.25,220.44,220.44,4015.0,182.1573,182.3799,181.7122,181.7122,4015.0
2021-01-15 09:55:00,220.25,221.44,220.09,221.41,4971.0,181.5556,182.5365,181.4237,182.5118,4971.0
2021-01-15 10:00:00,221.44,222.37,221.43,221.67,3922.0,182.5365,183.3031,182.5283,182.7261,3922.0
2021-01-15 10:05:00,221.71,222.26,221.54,221.78,3606.0,182.7591,183.2125,182.619,182.8168,3606.0
2021-01-15 10:10:00,221.86,222.3,221.38,222.3,5043.0,182.8827,183.2454,182.4871,183.2454,5043.0
2021-01-15 10:15:00,221.96,222.28,221.44,222.28,4023.0,182.9652,183.229,182.5365,183.229,4023.0
2021-01-15 10:20:00,222.0,222.5,221.96,222.12,5210.0,182.9982,183.4103,182.9652,183.0971,5210.0
2021-01-15 10:25:00,221.97,222.07,221.27,221.66,3000.0,182.9734,183.0559,182.3964,182.7179,3000.0
2021-01-15 10:30:00,221.69,221.83,221.06,221.23,6260.0,182.7426,182.858,182.2233,182.3634,6260.0
2021-01-15 10:35:00,221.24,221.87,221.23,221.68,4300.0,182.3717,182.891,182.3634,182.7344,4300.0
2021-01-15 10:40:00,221.55,221.7,221.25,221.7,6004.0,182.6272,182.7509,182.3799,182.7509,6004.0
2021-01-15 10:45:00,221.47,221.47,220.73,221.21,4246.0,182.5613,182.5613,181.9513,182.3469,4246.0
2021-01-15 10:50:00,221.22,221.68,221.2,221.55,2404.0,182.3552,182.7344,182.3387,182.6272,2404.0
2021-01-15 10:55:00,221.55,221.73,221.37,221.37,3867.0,182.6272,182.7756,182.4788,182.4788,3867.0
2021-01-15 11:00:00,221.19,221.65,221.18,221.61,3403.0,182.3305,182.7096,182.3222,182.6767,3403.0
2021-01-15 11:05:00,221.78,222.11,221.68,222.04,5504.0,182.8168,183.0888,182.7344,183.0311,5504.0
2021-01-15 11:10:00,222.0,222.14,221.81,222.05,3347.0,182.9982,183.1136,182.8415,183.0394,3347.0
2021-01-15 11:15:00,222.15,222.47,222.14,222.33,5302.0,183.1218,183.3856,183.1136,183.2702,5302.0
2021-01-15 11:20:00,222.36,222.39,222.19,222.26,3920.0,183.2949,183.3196,183.1548,183.2125,3920.0
2021-01-15 11:25:00,222.26,222.56,222.2,222.46,6636.0,183.2125,183.4598,183.163,183.3773,6636.0
2021-01-15 11:30:00,222.45,222.65,222.28,222.28,3695.0,183.3691,183.534,183.229,183.229,3695.0
2021-01-15 11:35:00,222.29,222.91,222.29,222.74,5795.0,183.2372,183.7483,183.2372,183.6081,5795.0
2021-01-15 11:40:00,222.74,223.15,222.72,223.03,6117.0,183.6081,183.9461,183.5917,183.8472,6117.0
2021-01-15 11:45:00,223.11,223.26,222.89,223.18,3498.0,183.9131,184.0368,183.7318,183.9708,3498.0
2021-01-15 11:50:00,223.18,223.19,222.93,223.14,2200.0,183.9708,183.9791,183.7648,183.9379,2200.0
2021-01-15 11:55:00,223.22,223.92,223.22,223.86,5888.0,184.0038,184.5808,184.0038,184.5314,5888.0
2021-01-15 12:00:00,223.93,223.96,223.72,223.72,10394.0,184.5891,184.6138,184.416,184.416,10394.0
2021-01-15 12:05:00,223.65,223.83,223.55,223.64,2993.0,184.3583,184.5066,184.2758,184.35,2993.0
2021-01-15 12:10:00,223.65,223.91,223.64,223.85,3762.0,184.3583,184.5726,184.35,184.5231,3762.0
2021-01-15 12:15:00,223.84,223.96,223.72,223.91,3486.0,184.5149,184.6138,184.416,184.5726,3486.0
2021-01-15 12:20:00,223.87,223.89,223.63,223.74,3128.0,184.5396,184.5561,184.3418,184.4325,3128.0
2021-01-15 12:25:00,223.65,223.9,223.65,223.84,5410.0,184.3583,184.5644,184.3583,184.5149,5410.0
2021-01-15 12:30:00,223.77,223.82,223.17,223.17,3070.0,184.4572,184.4984,183.9626,183.9626,3070.0
2021-01-15 12:35:00,223.26,223.46,223.21,223.22,2800.0,184.0368,184.2017,183.9956,184.0038,2800.0
2021-01-15 12:40:00,223.3,223.49,223.3,223.41,2300.0,184.0698,184.2264,184.0698,184.1604,2300.0
2021-01-15 12:45:00,223.32,223.32,223.15,223.23,2502.0,184.0862,184.0862,183.9461,184.0121,2502.0
2021-01-15 12:50:00,223.22,223.23,222.99,223.22,4883.0,184.0038,184.0121,183.8142,184.0038,4883.0
2021-01-15 12:55:00,223.2,223.37,223.2,223.37,2514.0,183.9873,184.1275,183.9873,184.1275,2514.0
2021-01-15 13:00:00,223.39,223.39,223.02,223.05,2700.0,184.144,184.144,183.839,183.8637,2700.0
2021-01-15 13:05:00,223.02,223.21,223.02,223.21,2536.0,183.839,183.9956,183.839,183.9956,2536.0
2021-01-15 13:10:00,223.21,223.52,223.08,223.52,5089.0,183.9956,184.2511,183.8884,184.2511,5089.0
2021-01-15 13:15:00,223.55,223.78,223.51,223.78,1600.0,184.2758,184.4654,184.2429,184.4654,1600.0
2021-01-15 13:20:00,223.85,223.98,223.7,223.7,3600.0,184.5231,184.6303,184.3995,184.3995,3600.0
2021-01-15 13:25:00,223.77,223.83,223.42,223.42,6721.0,184.4572,184.5066,184.1687,184.1687,6721.0
2021-01-15 13:30:00,223.43,223.53,223.16,223.44,3500.0,184.1769,184.2594,183.9544,184.1852,3500.0
2021-01-15 13:35:00,223.43,223.51,223.3,223.51,2500.0,184.1769,184.2429,184.0698,184.2429,2500.0
2021-01-15 13:40:00,223.44,223.75,223.42,223.69,4557.0,184.1852,184.4407,184.1687,184.3912,4557.0
2021-01-15 13:45:00,223.72,223.91,223.61,223.83,4500.0,184.416,184.5726,184.3253,184.5066,4500.0
2021-01-15 13:50:00,223.79,223.94,223.69,223.78,4863.0,184.4737,184.5973,184.3912,184.4654,4863.0
2021-01-15 13:55:00,223.78,223.98,223.75,223.88,3787.0,184.4654,184.6303,184.4407,184.5479,3787.0
2021-01-15 14:00:00,223.86,224.06,223.83,223.94,5801.0,184.5314,184.6962,184.5066,184.5973,5801.0
2021-01-15 14:05:00,223.97,224.12,223.94,224.12,6465.0,184.6221,184.7457,184.5973,184.7457,6465.0
2021-01-15 14:10:00,224.12,224.44,224.11,224.44,7000.0,184.7457,185.0095,184.7375,185.0095,7000.0
2021-01-15 14:15:00,224.43,224.52,224.32,224.36,6889.0,185.0012,185.0754,184.9106,184.9435,6889.0
2021-01-15 14:20:00,224.43,224.51,224.34,224.48,9434.0,185.0012,185.0672,184.9271,185.0425,9434.0
2021-01-15 14:25:00,224.42,224.47,224.3,224.4,4175.0,184.993,185.0342,184.8941,184.9765,4175.0
2021-01-15 14:30:00,224.38,224.51,224.35,224.49,4001.0,184.96,185.0672,184.9353,185.0507,4001.0
2021-01-15 14:35:00,224.51,224.67,224.51,224.56,6738.0,185.0672,185.1991,185.0672,185.1084,6738.0
2021-01-15 14:40:00,224.58,224.75,224.49,224.5,4064.0,185.1249,185.265,185.0507,185.0589,4064.0
2021-01-15 14:45:00,224.51,224.72,224.47,224.6,3289.0,185.0672,185.2403,185.0342,185.1414,3289.0
2021-01-15 14:50:00,224.57,224.8,224.57,224.8,2702.0,185.1166,185.3062,185.1166,185.3062,2702.0
2021-01-15 14:55:00,224.75,224.75,224.51,224.68,2947.0,185.265,185.265,185.0672,185.2073,2947.0
2021-01-15 15:00:00,224.69,224.78,224.56,224.56,5012.0,185.2156,185.2897,185.1084,185.1084,5012.0
2021-01-15 15:05:00,224.58,224.76,224.51,224.74,5069.0,185.1249,185.2733,185.0672,185.2568,5069.0
2021-01-15 15:10:00,224.73,224.96,224.73,224.82,9450.0,185.2485,185.4381,185.2485,185.3227,9450.0
2021-01-15 15:15:00,224.89,225.01,224.69,224.98,10710.0,185.3804,185.4793,185.2156,185.4546,10710.0
2021-01-15 15:20:00,224.98,225.32,224.91,225.26,7942.0,185.4546,185.7349,185.3969,185.6854,7942.0
2021-01-15 15:25:00,225.25,225.28,224.89,224.91,6897.0,185.6772,185.7019,185.3804,185.3969,6897.0
2021-01-15 15:30:00,224.92,224.93,224.67,224.78,9336.0,185.4052,185.4134,185.1991,185.2897,9336.0
2021-01-15 15:35:00,224.82,225.38,224.79,225.15,19038.0,185.3227,185.7843,185.298,185.5947,19038.0
2021-01-15 15:40:00,225.15,225.28,224.51,224.54,18018.0,185.5947,185.7019,185.0672,185.0919,18018.0
2021-01-15 15:45:00,224.58,224.96,224.49,224.55,23827.0,185.1249,185.4381,185.0507,185.1002,23827.0
2021-01-15 15:50:00,224.44,224.62,224.05,224.26,20008.0,185.0095,185.1579,184.688,184.8611,20008.0
2021-01-15 15:55:00,224.19,224.48,223.99,224.41,94589.0,184.8034,185.0425,184.6385,184.9848,94589.0
2021-01-19 09:30:00,225.83,225.83,222.89,222.89,11714.0,186.1553,186.1553,183.7318,183.7318,11714.0
2021-01-19 09:35:00,222.78,223.44,222.68,222.86,2065.0,183.6411,184.1852,183.5587,183.7071,2065.0
2021-01-19 09:40:00,222.99,223.16,222.23,222.51,3641.0,183.8142,183.9544,183.1877,183.4186,3641.0
2021-01-19 09:45:00,222.52,222.52,221.9,222.3,2223.0,183.4268,183.4268,182.9157,183.2454,2223.0
2021-01-19 09:50:00,222.1,222.1,220.59,220.69,8157.0,183.0806,183.0806,181.8359,181.9183,8157.0
2021-01-19 09:55:00,220.5,220.54,219.3,219.84,11714.0,181.7617,181.7946,180.7725,181.2176,11714.0
2021-01-19 10:00:00,219.87,220.49,219.84,220.49,4685.0,181.2424,181.7534,181.2176,181.7534,4685.0
2021-01-19 10:05:00,220.31,220.31,219.65,219.68,9187.0,181.6051,181.6051,181.061,181.0857,9187.0
2021-01-19 10:10:00,219.54,220.19,219.31,220.06,7665.0,180.9703,181.5061,180.7807,181.399,7665.0
2021-01-19 10:15:00,220.05,220.82,219.91,220.46,4075.0,181.3907,182.0255,181.2753,181.7287,4075.0
2021-01-19 10:20:00,220.34,220.77,220.12,220.77,7842.0,181.6298,181.9842,181.4484,181.9842,7842.0
2021-01-19 10:25:00,220.87,221.13,220.73,220.83,4715.0,182.0667,182.281,181.9513,182.0337,4715.0
2021-01-19 10:30:00,220.99,221.23,220.86,221.23,1488.0,182.1656,182.3634,182.0584,182.3634,1488.0
2021-01-19 10:35:00,220.84,220.96,220.35,220.49,4590.0,182.0419,182.1409,181.638,181.7534,4590.0
2021-01-19 10:40:00,220.54,220.74,220.4,220.49,2306.0,181.7946,181.9595,181.6792,181.7534,2306.0
2021-01-19 10:45:00,220.48,220.68,220.27,220.68,2729.0,181.7452,181.9101,181.5721,181.9101,2729.0
2021-01-19 10:50:00,221.05,221.35,220.97,221.24,700.0,182.2151,182.4623,182.1491,182.3717,700.0
2021-01-19 10:55:00,221.05,221.41,220.92,221.41,3004.0,182.2151,182.5118,182.1079,182.5118,3004.0
2021-01-19 11:00:00,221.47,221.47,221.12,221.12,1690.0,182.5613,182.5613,182.2728,182.2728,1690.0
2021-01-19 11:05:00,221.12,221.18,220.88,220.98,3366.0,182.2728,182.3222,182.0749,182.1573,3366.0
2021-01-19 11:10:00,220.92,221.05,220.86,220.98,2525.0,182.1079,182.2151,182.0584,182.1573,2525.0
2021-01-19 11:15:00,220.8,220.8,220.43,220.58,3556.0,182.009,182.009,181.704,181.8276,3556.0
2021-01-19 11:20:00,220.75,220.82,220.46,220.46,4341.0,181.9678,182.0255,181.7287,181.7287,4341.0
2021-01-19 11:25:00,220.43,220.43,219.99,220.03,3945.0,181.704,181.704,181.3413,181.3742,3945.0
2021-01-19 11:30:00,220.1,220.14,219.31,219.38,13102.0,181.432,181.4649,180.7807,180.8384,13102.0
2021-01-19 11:35:00,219.47,219.62,219.13,219.18,8022.0,180.9126,181.0363,180.6324,180.6736,8022.0
2021-01-19 11:40:00,219.28,219.49,219.21,219.49,3946.0,180.756,180.9291,180.6983,180.9291,3946.0
2021-01-19 11:45:00,219.41,219.53,219.3,219.42,3733.0,180.8632,180.9621,180.7725,180.8714,3733.0
2021-01-19 11:50:00,219.43,220.11,219.43,220.04,8712.0,180.8797,181.4402,180.8797,181.3825,8712.0
2021-01-19 11:55:00,220.06,220.22,219.56,219.58,7130.0,181.399,181.5309,180.9868,181.0033,7130.0
2021-01-19 12:00:00,219.56,219.92,219.53,219.92,3806.0,180.9868,181.2836,180.9621,181.2836,3806.0
2021-01-19 12:05:00,219.97,220.08,219.93,219.99,2000.0,181.3248,181.4155,181.2918,181.3413,2000.0
2021-01-19 12:10:00,220.03,220.19,220.03,220.19,829.0,181.3742,181.5061,181.3742,181.5061,829.0
2021-01-19 12:15:00,220.17,220.17,219.83,219.83,1629.0,181.4897,181.4897,181.2094,181.2094,1629.0
2021-01-19 12:20:00,219.88,220.13,219.88,219.96,2800.0,181.2506,181.4567,181.2506,181.3165,2800.0
2021-01-19 12:25:00,219.94,220.01,219.89,220.0,4834.0,181.3001,181.3578,181.2588,181.3495,4834.0
2021-01-19 12:30:00,220.03,220.29,219.99,220.0,1776.0,181.3742,181.5886,181.3413,181.3495,1776.0
2021-01-19 12:35:00,219.98,220.15,219.98,220.07,2046.0,181.333,181.4732,181.333,181.4072,2046.0
2021-01-19 12:40:00,220.09,220.45,220.06,220.45,1398.0,181.4237,181.7205,181.399,181.7205,1398.0
2021-01-19 12:45:00,220.66,220.66,220.31,220.54,3151.0,181.8936,181.8936,181.6051,181.7946,3151.0
2021-01-19 12:50:00,220.54,220.92,220.54,220.77,2023.0,181.7946,182.1079,181.7946,181.9842,2023.0
2021-01-19 12:55:00,220.83,220.86,220.71,220.85,1200.0,182.0337,182.0584,181.9348,182.0502,1200.0
2021-01-19 13:00:00,220.9,220.9,220.32,220.47,2100.0,182.0914,182.0914,181.6133,181.7369,2100.0
2021-01-19 13:05:00,220.58,220.67,220.47,220.5,1573.0,181.8276,181.9018,181.7369,181.7617,1573.0
2021-01-19 13:10:00,220.56,220.59,220.42,220.42,1710.0,181.8111,181.8359,181.6957,181.6957,1710.0
2021-01-19 13:15:00,220.4,220.4,220.1,220.11,1300.0,181.6792,181.6792,181.432,181.4402,1300.0
2021-01-19 13:20:00,220.09,220.2,219.98,219.98,1264.0,181.4237,181.5144,181.333,181.333,1264.0
2021-01-19 13:25:00,220.15,220.15,219.94,220.01,1715.0,181.4732,181.4732,181.3001,181.3578,1715.0
2021-01-19 13:30:00,220.03,220.07,220.0,220.07,5935.0,181.3742,181.4072,181.3495,181.4072,5935.0
2021-01-19 13:35:00,220.05,220.22,220.0,220.03,7304.0,181.3907,181.5309,181.3495,181.3742,7304.0
2021-01-19 13:40:00,220.05,220.05,219.89,219.96,1900.0,181.3907,181.3907,181.2588,181.3165,1900.0
2021-01-19 13:45:00,219.93,219.96,219.78,219.82,2768.0,181.2918,181.3165,181.1682,181.2011,2768.0
2021-01-19 13:50:00,220.0,220.23,219.94,220.11,4145.0,181.3495,181.5391,181.3001,181.4402,4145.0
2021-01-19 13:55:00,220.16,220.23,220.07,220.17,1792.0,181.4814,181.5391,181.4072,181.4897,1792.0
2021-01-19 14:00:00,220.14,220.25,220.11,220.12,1968.0,181.4649,181.5556,181.4402,181.4484,1968.0
2021-01-19 14:05:00,220.14,220.27,220.02,220.27,1722.0,181.4649,181.5721,181.366,181.5721,1722.0
2021-01-19 14:10:00,220.17,220.21,220.06,220.07,2648.0,181.4897,181.5226,181.399,181.4072,2648.0
2021-01-19 14:15:00,220.03,220.18,220.03,220.05,1846.0,181.3742,181.4979,181.3742,181.3907,1846.0
2021-01-19 14:20:00,220.03,220.21,220.03,220.08,3144.0,181.3742,181.5226,181.3742,181.4155,3144.0
2021-01-19 14:25:00,220.09,220.18,220.02,220.16,4300.0,181.4237,181.4979,181.366,181.4814,4300.0
2021-01-19 14:30:00,220.16,220.17,219.91,219.93,4783.0,181.4814,181.4897,181.2753,181.2918,4783.0
2021-01-19 14:35:00,219.91,219.92,219.83,219.83,2250.0,181.2753,181.2836,181.2094,181.2094,2250.0
2021-01-19 14:40:00,219.78,219.94,219.67,219.75,6263.0,181.1682,181.3001,181.0775,181.1434,6263.0
2021-01-19 14:45:00,219.71,220.04,219.71,220.01,4075.0,181.1105,181.3825,181.1105,181.3578,4075.0
2021-01-19 14:50:00,220.03,220.17,220.01,220.04,1755.0,181.3742,181.4897,181.3578,181.3825,1755.0
2021-01-19 14:55:00,220.05,220.24,219.83,219.84,3065.0,181.3907,181.5474,181.2094,181.2176,3065.0
2021-01-19 15:00:00,219.88,220.05,219.83,219.91,4232.0,181.2506,181.3907,181.2094,181.2753,4232.0
2021-01-19 15:05:00,220.0,220.0,219.79,219.9,2534.0,181.3495,181.3495,181.1764,181.2671,2534.0
2021-01-19 15:10:00,219.8,219.9,219.76,219.84,2701.0,181.1847,181.2671,181.1517,181.2176,2701.0
2021-01-19 15:15:00,219.87,219.96,219.79,219.95,3878.0,181.2424,181.3165,181.1764,181.3083,3878.0
2021-01-19 15:20:00,219.93,220.11,219.85,219.98,10778.0,181.2918,181.4402,181.2259,181.333,10778.0
2021-01-19 15:25:00,219.94,220.16,219.9,219.91,1965.0,181.3001,181.4814,181.2671,181.2753,1965.0
2021-01-19 15:30:00,220.05,220.26,219.96,220.26,4640.0,181.3907,181.5638,181.3165,181.5638,4640.0
2021-01-19 15:35:00,220.3,220.4,220.14,220.32,11697.0,181.5968,181.6792,181.4649,181.6133,11697.0
2021-01-19 15:40:00,220.3,220.65,220.25,220.59,8488.0,181.5968,181.8853,181.5556,181.8359,8488.0
2021-01-19 15:45:00,220.61,220.79,220.21,220.21,12524.0,181.8524,182.0007,181.5226,181.5226,12524.0
2021-01-19 15:50:00,220.25,220.45,220.11,220.2,16322.0,181.5556,181.7205,181.4402,181.5144,16322.0
2021-01-19 15:55:00,220.21,220.79,220.09,220.63,86176.0,181.5226,182.0007,181.4237,181.8688,86176.0
2021-01-20 09:30:00,219.54,220.14,218.58,220.0,7255.0,180.9703,181.4649,180.179,181.3495,7255.0
2021-01-20 09:35:00,220.37,221.29,220.21,220.38,7058.0,181.6545,182.4129,181.5226,181.6628,7058.0
2021-01-20 09:40:00,220.58,220.84,220.38,220.7,5046.0,181.8276,182.0419,181.6628,181.9265,5046.0
2021-01-20 09:45:00,220.54,221.0,220.39,221.0,3713.0,181.7946,182.1738,181.671,182.1738,3713.0
2021-01-20 09:50:00,221.0,221.98,221.0,221.67,3366.0,182.1738,182.9817,182.1738,182.7261,3366.0
2021-01-20 09:55:00,221.63,221.63,221.19,221.19,1000.0,182.6932,182.6932,182.3305,182.3305,1000.0
2021-01-20 10:00:00,221.46,221.99,221.35,221.66,3961.0,182.553,182.9899,182.4623,182.7179,3961.0
2021-01-20 10:05:00,221.61,221.76,221.21,221.21,2983.0,182.6767,182.8003,182.3469,182.3469,2983.0
2021-01-20 10:10:00,221.34,221.34,220.85,221.18,3304.0,182.4541,182.4541,182.0502,182.3222,3304.0
2021-01-20 10:15:00,221.28,221.78,221.27,221.45,2994.0,182.4046,182.8168,182.3964,182.5448,2994.0
2021-01-20 10:20:00,221.17,221.67,221.15,221.67,3600.0,182.314,182.7261,182.2975,182.7261,3600.0
2021-01-20 10:25:00,221.69,221.94,221.15,221.15,2100.0,182.7426,182.9487,182.2975,182.2975,2100.0
2021-01-20 10:30:00,221.12,221.6,221.11,221.4,3282.0,182.2728,182.6684,182.2645,182.5036,3282.0
2021-01-20 10:35:00,221.59,222.24,221.59,221.91,5796.0,182.6602,183.196,182.6602,182.924,5796.0
2021-01-20 10:40:00,221.91,222.37,221.91,222.37,11847.0,182.924,183.3031,182.924,183.3031,11847.0
2021-01-20 10:45:00,222.44,222.8,222.4,222.74,1537.0,183.3609,183.6576,183.3279,183.6081,1537.0
2021-01-20 10:50:00,222.85,223.03,222.66,222.66,3026.0,183.6988,183.8472,183.5422,183.5422,3026.0
2021-01-20 10:55:00,222.45,222.45,222.12,222.36,1500.0,183.3691,183.3691,183.0971,183.2949,1500.0
2021-01-20 11:00:00,222.33,222.82,222.33,222.82,2431.0,183.2702,183.6741,183.2702,183.6741,2431.0
2021-01-20 11:05:00,222.85,223.44,222.85,223.44,2400.0,183.6988,184.1852,183.6988,184.1852,2400.0
2021-01-20 11:10:00,223.31,223.45,223.25,223.3,2356.0,184.078,184.1934,184.0285,184.0698,2356.0
2021-01-20 11:15:00,223.28,223.34,223.04,223.15,3015.0,184.0533,184.1027,183.8554,183.9461,3015.0
2021-01-20 11:20:00,223.13,223.19,222.89,222.93,2134.0,183.9296,183.9791,183.7318,183.7648,2134.0
2021-01-20 11:25:00,222.85,223.11,222.66,222.78,1600.0,183.6988,183.9131,183.5422,183.6411,1600.0
2021-01-20 11:30:00,222.65,222.65,222.42,222.5,1352.0,183.534,183.534,183.3444,183.4103,1352.0
2021-01-20 11:35:00,222.51,222.73,222.43,222.57,2000.0,183.4186,183.5999,183.3526,183.468,2000.0
2021-01-20 11:40:00,222.68,222.82,222.62,222.75,6531.0,183.5587,183.6741,183.5092,183.6164,6531.0
2021-01-20 11:45:00,222.68,222.79,222.65,222.78,3001.0,183.5587,183.6494,183.534,183.6411,3001.0
2021-01-20 11:50:00,222.71,223.23,222.64,223.23,2326.0,183.5834,184.0121,183.5257,184.0121,2326.0
2021-01-20 11:55:00,223.07,223.37,223.07,223.17,1700.0,183.8802,184.1275,183.8802,183.9626,1700.0
2021-01-20 12:00:00,223.21,223.66,223.19,223.66,2657.0,183.9956,184.3665,183.9791,184.3665,2657.0
2021-01-20 12:05:00,223.53,223.87,223.53,223.87,2540.0,184.2594,184.5396,184.2594,184.5396,2540.0
2021-01-20 12:10:00,223.72,223.88,223.66,223.68,4384.0,184.416,184.5479,184.3665,184.383,4384.0
2021-01-20 12:15:00,223.74,223.99,223.74,223.98,2095.0,184.4325,184.6385,184.4325,184.6303,2095.0
2021-01-20 12:20:00,224.25,224.25,223.98,224.03,1387.0,184.8529,184.8529,184.6303,184.6715,1387.0
2021-01-20 12:25:00,224.15,224.53,224.15,224.53,3460.0,184.7704,185.0837,184.7704,185.0837,3460.0
2021-01-20 12:30:00,224.61,224.69,224.46,224.67,3001.0,185.1496,185.2156,185.026,185.1991,3001.0
2021-01-20 12:35:00,224.52,224.53,224.46,224.52,5011.0,185.0754,185.0837,185.026,185.0754,5011.0
2021-01-20 12:40:00,224.68,224.75,224.53,224.75,2570.0,185.2073,185.265,185.0837,185.265,2570.0
2021-01-20 12:45:00,224.73,224.73,224.24,224.24,12810.0,185.2485,185.2485,184.8446,184.8446,12810.0
2021-01-20 12:50:00,224.28,224.84,224.28,224.84,27363.0,184.8776,185.3392,184.8776,185.3392,27363.0
2021-01-20 12:55:00,224.79,225.05,224.75,224.99,1632.0,185.298,185.5123,185.265,185.4629,1632.0
2021-01-20 13:00:00,224.9,225.44,224.8,225.44,52400.0,185.3887,185.8338,185.3062,185.8338,52400.0
2021-01-20 13:05:00,225.37,225.44,225.19,225.2,1882.0,185.7761,185.8338,185.6277,185.636,1882.0
2021-01-20 13:10:00,225.22,225.62,225.2,225.62,2000.0,185.6524,185.9822,185.636,185.9822,2000.0
2021-01-20 13:15:00,225.48,225.68,225.43,225.57,1801.0,185.8668,186.0316,185.8256,185.941,1801.0
2021-01-20 13:20:00,225.67,225.72,225.35,225.35,2118.0,186.0234,186.0646,185.7596,185.7596,2118.0
2021-01-20 13:25:00,225.37,225.82,225.37,225.64,1300.0,185.7761,186.147,185.7761,185.9987,1300.0
2021-01-20 13:30:00,225.56,225.65,225.5,225.53,3201.0,185.9327,186.0069,185.8833,185.908,3201.0
2021-01-20 13:35:00,225.54,225.54,224.96,225.01,2085.0,185.9162,185.9162,185.4381,185.4793,2085.0
2021-01-20 13:40:00,224.92,225.04,224.83,224.83,1985.0,185.4052,185.5041,185.331,185.331,1985.0
2021-01-20 13:45:00,224.82,224.82,224.6,224.72,1608.0,185.3227,185.3227,185.1414,185.2403,1608.0
2021-01-20 13:50:00,224.7,225.0,224.69,224.99,1906.0,185.2238,185.4711,185.2156,185.4629,1906.0
2021-01-20 13:55:00,224.92,224.94,224.86,224.94,1481.0,185.4052,185.4216,185.3557,185.4216,1481.0
2021-01-20 14:00:00,225.0,225.13,224.95,225.06,2428.0,185.4711,185.5783,185.4299,185.5206,2428.0
2021-01-20 14:05:00,224.95,225.21,224.95,225.02,1420.0,185.4299,185.6442,185.4299,185.4876,1420.0
2021-01-20 14:10:00,224.96,225.04,224.81,224.91,2672.0,185.4381,185.5041,185.3145,185.3969,2672.0
2021-01-20 14:15:00,225.02,225.15,225.01,225.14,1400.0,185.4876,185.5947,185.4793,185.5865,1400.0
2021-01-20 14:20:00,225.14,225.2,224.96,225.04,1572.0,185.5865,185.636,185.4381,185.5041,1572.0
2021-01-20 14:25:00,225.06,225.14,224.99,224.99,1120.0,185.5206,185.5865,185.4629,185.4629,1120.0
2021-01-20 14:30:00,225.0,225.08,224.83,225.05,2016.0,185.4711,185.537,185.331,185.5123,2016.0
2021-01-20 14:35:00,225.02,225.25,225.02,225.17,2100.0,185.4876,185.6772,185.4876,185.6112,2100.0
2021-01-20 14:40:00,225.13,225.39,225.13,225.36,4047.0,185.5783,185.7926,185.5783,185.7679,4047.0
2021-01-20 14:45:00,225.4,225.75,225.4,225.66,3344.0,185.8008,186.0893,185.8008,186.0151,3344.0
2021-01-20 14:50:00,225.68,225.74,225.6,225.7,2800.0,186.0316,186.0811,185.9657,186.0481,2800.0
2021-01-20 14:55:00,225.75,226.0,225.66,225.75,5158.0,186.0893,186.2954,186.0151,186.0893,5158.0
2021-01-20 15:00:00,225.75,225.79,225.42,225.46,5672.0,186.0893,186.1223,185.8173,185.8503,5672.0
2021-01-20 15:05:00,225.5,225.68,225.43,225.59,5283.0,185.8833,186.0316,185.8256,185.9574,5283.0
2021-01-20 15:10:00,225.7,225.7,225.26,225.38,3213.0,186.0481,186.0481,185.6854,185.7843,3213.0
2021-01-20 15:15:00,225.43,225.55,225.08,225.21,3503.0,185.8256,185.9245,185.537,185.6442,3503.0
2021-01-20 15:20:00,225.21,225.3,224.91,224.96,3818.0,185.6442,185.7184,185.3969,185.4381,3818.0
2021-01-20 15:25:00,224.81,225.0,224.71,224.71,5817.0,185.3145,185.4711,185.232,185.232,5817.0
2021-01-20 15:30:00,224.81,224.99,224.7,224.89,9415.0,185.3145,185.4629,185.2238,185.3804,9415.0
2021-01-20 15:35:00,224.88,225.1,224.73,225.01,13940.0,185.3722,185.5535,185.2485,185.4793,13940.0
2021-01-20 15:40:00,224.99,225.07,224.76,224.97,15864.0,185.4629,185.5288,185.2733,185.4464,15864.0
2021-01-20 15:45:00,224.93,225.05,224.8,224.92,15616.0,185.4134,185.5123,185.3062,185.4052,15616.0
2021-01-20 15:50:00,224.86,225.19,224.81,224.87,28101.0,185.3557,185.6277,185.3145,185.3639,28101.0
2021-01-20 15:55:00,224.95,225.5,224.68,224.82,97302.0,185.4299,185.8833,185.2073,185.3227,97302.0
2021-01-21 09:30:00,223.21,224.51,223.21,224.32,12282.0,183.9956,185.0672,183.9956,184.9106,12282.0
2021-01-21 09:35:00,225.14,225.14,223.62,223.92,3691.0,185.5865,185.5865,184.3335,184.5808,3691.0
2021-01-21 09:40:00,223.73,224.36,223.5,224.01,2803.0,184.4242,184.9435,184.2346,184.655,2803.0
2021-01-21 09:45:00,223.65,224.43,223.41,224.43,2433.0,184.3583,185.0012,184.1604,185.0012,2433.0
2021-01-21 09:50:00,224.47,224.71,223.87,223.88,3564.0,185.0342,185.232,184.5396,184.5479,3564.0
2021-01-21 09:55:00,224.01,224.02,223.28,223.88,3524.0,184.655,184.6633,184.0533,184.5479,3524.0
2021-01-21 10:00:00,223.77,223.77,223.34,223.65,2701.0,184.4572,184.4572,184.1027,184.3583,2701.0
2021-01-21 10:05:00,223.7,224.09,223.44,223.65,3558.0,184.3995,184.721,184.1852,184.3583,3558.0
2021-01-21 10:10:00,223.65,223.65,223.31,223.31,1431.0,184.3583,184.3583,184.078,184.078,1431.0
2021-01-21 10:15:00,223.4,223.53,223.21,223.37,4280.0,184.1522,184.2594,183.9956,184.1275,4280.0
2021-01-21 10:20:00,223.42,224.66,223.38,223.71,6576.0,184.1687,185.1908,184.1357,184.4077,6576.0
2021-01-21 10:25:00,223.53,223.7,223.39,223.41,10358.0,184.2594,184.3995,184.144,184.1604,10358.0
2021-01-21 10:30:00,223.41,223.63,223.07,223.29,7944.0,184.1604,184.3418,183.8802,184.0615,7944.0
2021-01-21 10:35:00,223.35,223.37,222.65,223.23,7345.0,184.111,184.1275,183.534,184.0121,7345.0
2021-01-21 10:40:00,223.26,223.39,222.82,222.94,2769.0,184.0368,184.144,183.6741,183.773,2769.0
2021-01-21 10:45:00,222.75,222.95,222.64,222.79,5516.0,183.6164,183.7813,183.5257,183.6494,5516.0
2021-01-21 10:50:00,222.85,222.95,222.77,222.94,1978.0,183.6988,183.7813,183.6329,183.773,1978.0
2021-01-21 10:55:00,222.92,222.92,222.17,222.17,6115.0,183.7565,183.7565,183.1383,183.1383,6115.0
2021-01-21 11:00:00,222.13,222.13,221.61,221.61,5863.0,183.1053,183.1053,182.6767,182.6767,5863.0
2021-01-21 11:05:00,221.43,222.4,221.41,222.38,5968.0,182.5283,183.3279,182.5118,183.3114,5968.0
2021-01-21 11:10:00,222.26,222.88,222.25,222.87,1480.0,183.2125,183.7235,183.2042,183.7153,1480.0
2021-01-21 11:15:00,222.84,222.84,222.2,222.2,1959.0,183.6906,183.6906,183.163,183.163,1959.0
2021-01-21 11:20:00,222.11,222.16,222.0,222.13,1653.0,183.0888,183.13,182.9982,183.1053,1653.0
2021-01-21 11:25:00,222.02,222.39,221.91,222.26,2783.0,183.0146,183.3196,182.924,183.2125,2783.0
2021-01-21 11:30:00,222.16,222.25,222.04,222.14,2234.0,183.13,183.2042,183.0311,183.1136,2234.0
2021-01-21 11:35:00,222.14,222.5,222.09,222.15,3302.0,183.1136,183.4103,183.0723,183.1218,3302.0
2021-01-21 11:40:00,222.0,222.31,221.9,222.3,4744.0,182.9982,183.2537,182.9157,183.2454,4744.0
2021-01-21 11:45:00,222.14,222.28,222.02,222.12,5755.0,183.1136,183.229,183.0146,183.0971,5755.0
2021-01-21 11:50:00,222.26,222.59,222.17,222.45,3209.0,183.2125,183.4845,183.1383,183.3691,3209.0
2021-01-21 11:55:00,222.56,222.72,222.3,222.4,2271.0,183.4598,183.5917,183.2454,183.3279,2271.0
2021-01-21 12:00:00,222.48,222.86,222.42,222.86,1900.0,183.3938,183.7071,183.3444,183.7071,1900.0
2021-01-21 12:05:00,222.81,222.99,222.75,222.94,1903.0,183.6658,183.8142,183.6164,183.773,1903.0
2021-01-21 12:10:00,223.31,223.33,223.02,223.07,3530.0,184.078,184.0945,183.839,183.8802,3530.0
2021-01-21 12:15:00,223.04,223.1,222.8,222.8,2511.0,183.8554,183.9049,183.6576,183.6576,2511.0
2021-01-21 12:20:00,222.78,222.84,222.51,222.84,4903.0,183.6411,183.6906,183.4186,183.6906,4903.0
2021-01-21 12:25:00,222.87,223.03,222.82,222.82,4144.0,183.7153,183.8472,183.6741,183.6741,4144.0
2021-01-21 12:30:00,222.63,222.65,222.36,222.36,3911.0,183.5175,183.534,183.2949,183.2949,3911.0
2021-01-21 12:35:00,222.38,222.54,222.32,222.54,1100.0,183.3114,183.4433,183.2619,183.4433,1100.0
2021-01-21 12:40:00,222.54,222.93,222.54,222.93,1403.0,183.4433,183.7648,183.4433,183.7648,1403.0
2021-01-21 12:45:00,222.81,223.04,222.77,222.9,5571.0,183.6658,183.8554,183.6329,183.74,5571.0
2021-01-21 12:50:00,222.89,223.01,222.79,223.01,2820.0,183.7318,183.8307,183.6494,183.8307,2820.0
2021-01-21 12:55:00,222.96,223.11,222.91,223.01,8576.0,183.7895,183.9131,183.7483,183.8307,8576.0
2021-01-21 13:00:00,223.0,223.03,222.59,222.59,4587.0,183.8225,183.8472,183.4845,183.4845,4587.0
2021-01-21 13:05:00,222.53,222.61,222.43,222.61,4661.0,183.435,183.501,183.3526,183.501,4661.0
2021-01-21 13:10:00,222.72,222.92,222.61,222.92,2747.0,183.5917,183.7565,183.501,183.7565,2747.0
2021-01-21 13:15:00,222.84,222.84,222.52,222.69,4294.0,183.6906,183.6906,183.4268,183.5669,4294.0
2021-01-21 13:20:00,222.78,222.79,222.47,222.58,5269.0,183.6411,183.6494,183.3856,183.4763,5269.0
2021-01-21 13:25:00,222.65,222.65,222.36,222.52,4600.0,183.534,183.534,183.2949,183.4268,4600.0
2021-01-21 13:30:00,222.51,222.54,222.29,222.37,14334.0,183.4186,183.4433,183.2372,183.3031,14334.0
2021-01-21 13:35:00,222.42,222.85,222.42,222.85,5784.0,183.3444,183.6988,183.3444,183.6988,5784.0
2021-01-21 13:40:00,222.91,223.0,222.91,223.0,1065.0,183.7483,183.8225,183.7483,183.8225,1065.0
2021-01-21 13:45:00,222.94,222.98,222.53,222.53,6342.0,183.773,183.806,183.435,183.435,6342.0
2021-01-21 13:50:00,222.5,222.56,222.37,222.5,35161.0,183.4103,183.4598,183.3031,183.4103,35161.0
2021-01-21 13:55:00,222.58,222.68,222.42,222.42,3920.0,183.4763,183.5587,183.3444,183.3444,3920.0
2021-01-21 14:00:00,222.39,222.59,222.39,222.45,2914.0,183.3196,183.4845,183.3196,183.3691,2914.0
2021-01-21 14:05:00,222.48,222.57,222.32,222.48,3407.0,183.3938,183.468,183.2619,183.3938,3407.0
2021-01-21 14:10:00,222.43,222.49,222.28,222.28,2145.0,183.3526,183.4021,183.229,183.229,2145.0
2021-01-21 14:15:00,222.41,222.42,222.24,222.32,2971.0,183.3361,183.3444,183.196,183.2619,2971.0
2021-01-21 14:20:00,222.29,222.37,222.22,222.24,3736.0,183.2372,183.3031,183.1795,183.196,3736.0
2021-01-21 14:25:00,222.22,222.83,222.21,222.83,14044.0,183.1795,183.6823,183.1713,183.6823,14044.0
2021-01-21 14:30:00,222.92,223.07,222.73,222.86,2720.0,183.7565,183.8802,183.5999,183.7071,2720.0
2021-01-21 14:35:00,222.85,222.98,222.73,222.88,5800.0,183.6988,183.806,183.5999,183.7235,5800.0
2021-01-21 14:40:00,222.85,222.88,222.51,222.55,7879.0,183.6988,183.7235,183.4186,183.4515,7879.0
2021-01-21 14:45:00,222.5,222.6,222.42,222.48,31561.0,183.4103,183.4927,183.3444,183.3938,31561.0
2021-01-21 14:50:00,222.48,222.48,222.21,222.23,6675.0,183.3938,183.3938,183.1713,183.1877,6675.0
2021-01-21 14:55:00,222.23,222.25,222.05,222.2,4815.0,183.1877,183.2042,183.0394,183.163,4815.0
2021-01-21 15:00:00,222.26,222.26,221.84,221.99,5017.0,183.2125,183.2125,182.8663,182.9899,5017.0
2021-01-21 15:05:00,222.0,222.08,221.81,221.84,5284.0,182.9982,183.0641,182.8415,182.8663,5284.0
2021-01-21 15:10:00,221.72,221.86,221.61,221.77,5239.0,182.7673,182.8827,182.6767,182.8086,5239.0
2021-01-21 15:15:00,221.84,222.08,221.65,221.97,57334.0,182.8663,183.0641,182.7096,182.9734,57334.0
2021-01-21 15:20:00,221.97,222.15,221.86,222.15,2230.0,182.9734,183.1218,182.8827,183.1218,2230.0
2021-01-21 15:25:00,222.09,222.1,221.83,221.83,4843.0,183.0723,183.0806,182.858,182.858,4843.0
2021-01-21 15:30:00,221.68,222.16,221.67,222.16,6215.0,182.7344,183.13,182.7261,183.13,6215.0
2021-01-21 15:35:00,222.24,222.5,222.01,222.07,11957.0,183.196,183.4103,183.0064,183.0559,11957.0
2021-01-21 15:40:00,222.16,222.57,222.16,222.57,6531.0,183.13,183.468,183.13,183.468,6531.0
2021-01-21 15:45:00,222.47,222.62,221.66,221.77,22923.0,183.3856,183.5092,182.7179,182.8086,22923.0
2021-01-21 15:50:00,221.78,222.29,221.77,222.11,15613.0,182.8168,183.2372,182.8086,183.0888,15613.0
2021-01-21 15:55:00,222.12,222.21,221.71,221.92,101755.0,183.0971,183.1713,182.7591,182.9322,101755.0
2021-01-22 09:30:00,222.85,223.85,221.87,222.39,11204.0,183.6988,184.5231,182.891,183.3196,11204.0
2021-01-22 09:35:00,222.48,222.48,221.58,222.19,2408.0,183.3938,183.3938,182.6519,183.1548,2408.0
2021-01-22 09:40:00,222.75,223.18,222.15,222.28,3400.0,183.6164,183.9708,183.1218,183.229,3400.0
2021-01-22 09:45:00,221.92,222.33,221.73,222.09,2931.0,182.9322,183.2702,182.7756,183.0723,2931.0
2021-01-22 09:50:00,222.15,222.32,221.77,221.85,4572.0,183.1218,183.2619,182.8086,182.8745,4572.0
2021-01-22 09:55:00,222.15,222.16,221.76,221.89,7453.0,183.1218,183.13,182.8003,182.9075,7453.0
2021-01-22 10:00:00,222.12,222.29,221.99,222.07,2797.0,183.0971,183.2372,182.9899,183.0559,2797.0
2021-01-22 10:05:00,222.19,222.42,221.85,222.1,9437.0,183.1548,183.3444,182.8745,183.0806,9437.0
2021-01-22 10:10:00,222.25,222.37,221.72,222.19,8880.0,183.2042,183.3031,182.7673,183.1548,8880.0
2021-01-22 10:15:00,222.33,222.34,221.96,222.28,3117.0,183.2702,183.2784,182.9652,183.229,3117.0
2021-01-22 10:20:00,222.38,222.41,221.92,222.23,12634.0,183.3114,183.3361,182.9322,183.1877,12634.0
2021-01-22 10:25:00,222.2,222.74,222.15,222.64,11013.0,183.163,183.6081,183.1218,183.5257,11013.0
2021-01-22 10:30:00,222.76,223.2,222.76,222.94,4095.0,183.6246,183.9873,183.6246,183.773,4095.0
2021-01-22 10:35:00,223.01,223.01,222.54,222.61,13477.0,183.8307,183.8307,183.4433,183.501,13477.0
2021-01-22 10:40:00,222.75,222.78,222.51,222.68,4200.0,183.6164,183.6411,183.4186,183.5587,4200.0
2021-01-22 10:45:00,222.8,222.81,222.51,222.59,5873.0,183.6576,183.6658,183.4186,183.4845,5873.0
2021-01-22 10:50:00,222.6,222.6,222.07,222.56,3690.0,183.4927,183.4927,183.0559,183.4598,3690.0
2021-01-22 10:55:00,222.52,222.55,222.01,222.27,10679.0,183.4268,183.4515,183.0064,183.2207,10679.0
2021-01-22 11:00:00,222.2,222.44,221.92,221.92,9866.0,183.163,183.3609,182.9322,182.9322,9866.0
2021-01-22 11:05:00,221.95,222.5,221.89,222.45,174954.0,182.9569,183.4103,182.9075,183.3691,174954.0
2021-01-22 11:10:00,222.55,222.84,222.55,222.74,4424.0,183.4515,183.6906,183.4515,183.6081,4424.0
2021-01-22 11:15:00,222.74,223.09,222.52,222.6,12008.0,183.6081,183.8967,183.4268,183.4927,12008.0
2021-01-22 11:20:00,222.53,223.09,222.53,222.78,5209.0,183.435,183.8967,183.435,183.6411,5209.0
2021-01-22 11:25:00,222.6,222.77,222.23,222.67,6514.0,183.4927,183.6329,183.1877,183.5504,6514.0
2021-01-22 11:30:00,222.7,223.09,222.7,223.09,4333.0,183.5752,183.8967,183.5752,183.8967,4333.0
2021-01-22 11:35:00,223.2,223.31,222.97,223.21,4850.0,183.9873,184.078,183.7977,183.9956,4850.0
2021-01-22 11:40:00,223.37,223.47,222.52,222.85,12871.0,184.1275,184.2099,183.4268,183.6988,12871.0
2021-01-22 11:45:00,222.85,222.96,222.52,222.7,9778.0,183.6988,183.7895,183.4268,183.5752,9778.0
2021-01-22 11:50:00,222.86,223.19,222.77,223.19,1457.0,183.7071,183.9791,183.6329,183.9791,1457.0
2021-01-22 11:55:00,223.21,223.33,222.79,222.79,14308.0,183.9956,184.0945,183.6494,183.6494,14308.0
2021-01-22 12:00:00,222.75,223.66,222.72,223.66,3402.0,183.6164,184.3665,183.5917,184.3665,3402.0
2021-01-22 12:05:00,223.69,223.79,223.5,223.5,2661.0,184.3912,184.4737,184.2346,184.2346,2661.0
2021-01-22 12:10:00,223.45,223.7,223.45,223.54,2408.0,184.1934,184.3995,184.1934,184.2676,2408.0
2021-01-22 12:15:00,223.63,223.63,223.28,223.28,4218.0,184.3418,184.3418,184.0533,184.0533,4218.0
2021-01-22 12:20:00,223.26,223.5,223.0,223.43,12829.0,184.0368,184.2346,183.8225,184.1769,12829.0
2021-01-22 12:25:00,223.23,223.48,223.08,223.08,4642.0,184.0121,184.2181,183.8884,183.8884,4642.0
2021-01-22 12:30:00,223.2,223.21,222.77,222.78,4644.0,183.9873,183.9956,183.6329,183.6411,4644.0
2021-01-22 12:35:00,222.84,222.84,222.65,222.7,2824.0,183.6906,183.6906,183.534,183.5752,2824.0
2021-01-22 12:40:00,222.75,222.91,222.75,222.84,2986.0,183.6164,183.7483,183.6164,183.6906,2986.0
2021-01-22 12:45:00,222.75,223.09,222.72,222.86,3303.0,183.6164,183.8967,183.5917,183.7071,3303.0
2021-01-22 12:50:00,222.97,223.01,222.8,222.95,1789.0,183.7977,183.8307,183.6576,183.7813,1789.0
2021-01-22 12:55:00,222.95,223.01,222.84,223.0,2784.0,183.7813,183.8307,183.6906,183.8225,2784.0
2021-01-22 13:00:00,223.02,223.11,222.85,222.95,4676.0,183.839,183.9131,183.6988,183.7813,4676.0
2021-01-22 13:05:00,222.88,223.08,222.87,222.93,2532.0,183.7235,183.8884,183.7153,183.7648,2532.0
2021-01-22 13:10:00,223.0,223.08,222.95,223.02,1500.0,183.8225,183.8884,183.7813,183.839,1500.0
2021-01-22 13:15:00,223.03,223.16,222.96,223.06,4851.0,183.8472,183.9544,183.7895,183.8719,4851.0
2021-01-22 13:20:00,223.08,223.41,223.08,223.27,4247.0,183.8884,184.1604,183.8884,184.045,4247.0
2021-01-22 13:25:00,223.25,223.38,223.18,223.27,4566.0,184.0285,184.1357,183.9708,184.045,4566.0
2021-01-22 13:30:00,223.35,223.5,223.21,223.45,5527.0,184.111,184.2346,183.9956,184.1934,5527.0
2021-01-22 13:35:00,223.48,223.48,223.32,223.42,4020.0,184.2181,184.2181,184.0862,184.1687,4020.0
2021-01-22 13:40:00,223.39,223.51,223.34,223.48,2700.0,184.144,184.2429,184.1027,184.2181,2700.0
2021-01-22 13:45:00,223.48,223.53,223.3,223.45,5309.0,184.2181,184.2594,184.0698,184.1934,5309.0
2021-01-22 13:50:00,223.42,223.44,223.35,223.36,1672.0,184.1687,184.1852,184.111,184.1192,1672.0
2021-01-22 13:55:00,223.36,223.5,223.35,223.42,3808.0,184.1192,184.2346,184.111,184.1687,3808.0
2021-01-22 14:00:00,223.39,223.39,222.91,222.94,5221.0,184.144,184.144,183.7483,183.773,5221.0
2021-01-22 14:05:00,222.92,223.02,222.89,223.0,4101.0,183.7565,183.839,183.7318,183.8225,4101.0
2021-01-22 14:10:00,223.0,223.1,222.93,223.05,3617.0,183.8225,183.9049,183.7648,183.8637,3617.0
2021-01-22 14:15:00,223.03,223.04,222.61,222.61,4380.0,183.8472,183.8554,183.501,183.501,4380.0
2021-01-22 14:20:00,222.56,222.87,222.53,222.53,3414.0,183.4598,183.7153,183.435,183.435,3414.0
2021-01-22 14:25:00,222.7,222.95,222.64,222.8,1700.0,183.5752,183.7813,183.5257,183.6576,1700.0
2021-01-22 14:30:00,222.63,223.12,222.63,223.08,2656.0,183.5175,183.9214,183.5175,183.8884,2656.0
2021-01-22 14:35:00,223.02,223.26,223.02,223.13,1003.0,183.839,184.0368,183.839,183.9296,1003.0
2021-01-22 14:40:00,223.26,223.46,223.18,223.45,3342.0,184.0368,184.2017,183.9708,184.1934,3342.0
2021-01-22 14:45:00,223.36,223.7,223.32,223.5,9696.0,184.1192,184.3995,184.0862,184.2346,9696.0
2021-01-22 14:50:00,223.5,223.5,223.22,223.22,3028.0,184.2346,184.2346,184.0038,184.0038,3028.0
2021-01-22 14:55:00,223.28,223.52,223.28,223.52,2501.0,184.0533,184.2511,184.0533,184.2511,2501.0
2021-01-22 15:00:00,223.44,223.53,223.37,223.53,1345.0,184.1852,184.2594,184.1275,184.2594,1345.0
2021-01-22 15:05:00,223.5,223.5,223.08,223.26,9205.0,184.2346,184.2346,183.8884,184.0368,9205.0
2021-01-22 15:10:00,223.23,223.33,222.98,223.02,4104.0,184.0121,184.0945,183.806,183.839,4104.0
2021-01-22 15:15:00,223.14,223.36,223.02,223.11,4600.0,183.9379,184.1192,183.839,183.9131,4600.0
2021-01-22 15:20:00,223.18,223.32,223.08,223.32,3106.0,183.9708,184.0862,183.8884,184.0862,3106.0
2021-01-22 15:25:00,223.32,223.54,223.21,223.49,4933.0,184.0862,184.2676,183.9956,184.2264,4933.0
2021-01-22 15:30:00,223.45,223.59,223.24,223.24,4504.0,184.1934,184.3088,184.0203,184.0203,4504.0
2021-01-22 15:35:00,223.23,223.44,222.95,222.96,9619.0,184.0121,184.1852,183.7813,183.7895,9619.0
2021-01-22 15:40:00,223.01,223.04,222.84,223.03,6690.0,183.8307,183.8554,183.6906,183.8472,6690.0
2021-01-22 15:45:00,222.91,223.02,222.72,222.82,10162.0,183.7483,183.839,183.5917,183.6741,10162.0
2021-01-22 15:50:00,222.9,223.02,222.76,222.87,16848.0,183.74,183.839,183.6246,183.7153,16848.0
2021-01-22 15:55:00,222.86,223.39,222.7,222.71,63225.0,183.7071,184.144,183.5752,183.5834,63225.0
2021-01-25 09:30:00,223.44,223.44,221.94,222.23,11218.0,184.1852,184.1852,182.9487,183.1877,11218.0
2021-01-25 09:35:00,222.0,223.26,222.0,222.56,2212.0,182.9982,184.0368,182.9982,183.4598,2212.0
2021-01-25 09:40:00,222.82,223.0,222.51,222.51,716.0,183.6741,183.8225,183.4186,183.4186,716.0
2021-01-25 09:45:00,222.58,223.48,222.5,222.75,7701.0,183.4763,184.2181,183.4103,183.6164,7701.0
2021-01-25 09:50:00,222.98,223.59,222.98,223.39,3060.0,183.806,184.3088,183.806,184.144,3060.0
2021-01-25 09:55:00,223.37,223.37,222.77,223.1,3068.0,184.1275,184.1275,183.6329,183.9049,3068.0
2021-01-25 10:00:00,223.38,223.73,223.06,223.06,9867.0,184.1357,184.4242,183.8719,183.8719,9867.0
2021-01-25 10:05:00,223.17,223.5,223.11,223.11,2000.0,183.9626,184.2346,183.9131,183.9131,2000.0
2021-01-25 10:10:00,223.22,223.57,222.93,223.57,10690.0,184.0038,184.2923,183.7648,184.2923,10690.0
2021-01-25 10:15:00,223.53,224.08,223.53,224.0,1729.0,184.2594,184.7127,184.2594,184.6468,1729.0
2021-01-25 10:20:00,223.81,224.18,223.64,223.89,7194.0,184.4902,184.7952,184.35,184.5561,7194.0
2021-01-25 10:25:00,223.88,224.24,223.64,223.96,4098.0,184.5479,184.8446,184.35,184.6138,4098.0
2021-01-25 10:30:00,224.17,224.42,224.16,224.26,3504.0,184.7869,184.993,184.7787,184.8611,3504.0
2021-01-25 10:35:00,224.48,224.5,224.02,224.45,4065.0,185.0425,185.0589,184.6633,185.0177,4065.0
2021-01-25 10:40:00,224.41,224.86,224.37,224.75,19296.0,184.9848,185.3557,184.9518,185.265,19296.0
2021-01-25 10:45:00,224.71,224.96,224.51,224.54,17685.0,185.232,185.4381,185.0672,185.0919,17685.0
2021-01-25 10:50:00,224.77,225.21,224.77,224.99,2900.0,185.2815,185.6442,185.2815,185.4629,2900.0
2021-01-25 10:55:00,224.83,224.84,224.58,224.8,1822.0,185.331,185.3392,185.1249,185.3062,1822.0
2021-01-25 11:00:00,224.71,224.72,223.34,223.86,8757.0,185.232,185.2403,184.1027,184.5314,8757.0
2021-01-25 11:05:00,224.01,224.76,223.85,224.06,2273.0,184.655,185.2733,184.5231,184.6962,2273.0
2021-01-25 11:10:00,223.98,224.56,223.52,223.52,6073.0,184.6303,185.1084,184.2511,184.2511,6073.0
2021-01-25 11:15:00,223.36,223.8,223.22,223.35,2473.0,184.1192,184.4819,184.0038,184.111,2473.0
2021-01-25 11:20:00,223.36,223.8,223.31,223.38,64787.0,184.1192,184.4819,184.078,184.1357,64787.0
2021-01-25 11:25:00,223.29,223.66,223.11,223.17,6793.0,184.0615,184.3665,183.9131,183.9626,6793.0
2021-01-25 11:30:00,223.19,223.2,222.69,223.05,4154.0,183.9791,183.9873,183.5669,183.8637,4154.0
2021-01-25 11:35:00,223.19,223.19,222.86,222.96,11094.0,183.9791,183.9791,183.7071,183.7895,11094.0
2021-01-25 11:40:00,222.91,223.05,222.73,223.0,1879.0,183.7483,183.8637,183.5999,183.8225,1879.0
2021-01-25 11:45:00,223.31,223.52,223.29,223.35,6082.0,184.078,184.2511,184.0615,184.111,6082.0
2021-01-25 11:50:00,223.63,223.91,223.63,223.91,4249.0,184.3418,184.5726,184.3418,184.5726,4249.0
2021-01-25 11:55:00,223.81,223.9,222.98,223.09,9166.0,184.4902,184.5644,183.806,183.8967,9166.0
2021-01-25 12:00:00,223.23,223.59,223.23,223.35,1311.0,184.0121,184.3088,184.0121,184.111,1311.0
2021-01-25 12:05:00,223.38,223.49,223.29,223.3,1251.0,184.1357,184.2264,184.0615,184.0698,1251.0
2021-01-25 12:10:00,223.4,223.53,223.28,223.4,1246.0,184.1522,184.2594,184.0533,184.1522,1246.0
2021-01-25 12:15:00,223.41,224.07,223.41,223.74,10299.0,184.1604,184.7045,184.1604,184.4325,10299.0
2021-01-25 12:20:00,223.9,224.02,223.79,223.9,11373.0,184.5644,184.6633,184.4737,184.5644,11373.0
2021-01-25 12:25:00,223.83,224.0,223.68,223.81,3585.0,184.5066,184.6468,184.383,184.4902,3585.0
2021-01-25 12:30:00,223.82,224.0,223.68,223.99,6575.0,184.4984,184.6468,184.383,184.6385,6575.0
2021-01-25 12:35:00,223.99,224.4,223.94,224.31,5229.0,184.6385,184.9765,184.5973,184.9023,5229.0
2021-01-25 12:40:00,224.3,224.78,224.29,224.69,8363.0,184.8941,185.2897,184.8858,185.2156,8363.0
2021-01-25 12:45:00,224.59,224.68,224.52,224.64,3143.0,185.1331,185.2073,185.0754,185.1743,3143.0
2021-01-25 12:50:00,224.73,225.07,224.61,224.9,2759.0,185.2485,185.5288,185.1496,185.3887,2759.0
2021-01-25 12:55:00,224.91,224.91,224.33,224.44,3558.0,185.3969,185.3969,184.9188,185.0095,3558.0
2021-01-25 13:00:00,224.53,224.54,224.24,224.51,7258.0,185.0837,185.0919,184.8446,185.0672,7258.0
2021-01-25 13:05:00,224.47,224.62,224.29,224.38,4466.0,185.0342,185.1579,184.8858,184.96,4466.0
2021-01-25 13:10:00,224.39,224.5,224.21,224.38,10091.0,184.9683,185.0589,184.8199,184.96,10091.0
2021-01-25 13:15:00,224.59,224.85,224.59,224.81,1946.0,185.1331,185.3475,185.1331,185.3145,1946.0
2021-01-25 13:20:00,224.75,224.75,224.21,224.67,10712.0,185.265,185.265,184.8199,185.1991,10712.0
2021-01-25 13:25:00,224.5,224.56,224.22,224.27,5087.0,185.0589,185.1084,184.8281,184.8693,5087.0
2021-01-25 13:30:00,224.64,224.97,224.64,224.97,900.0,185.1743,185.4464,185.1743,185.4464,900.0
2021-01-25 13:35:00,225.1,225.56,225.1,225.56,3125.0,185.5535,185.9327,185.5535,185.9327,3125.0
2021-01-25 13:40:00,225.64,225.64,225.45,225.6,3454.0,185.9987,185.9987,185.842,185.9657,3454.0
2021-01-25 13:45:00,225.74,225.74,225.26,225.37,1984.0,186.0811,186.0811,185.6854,185.7761,1984.0
2021-01-25 13:50:00,225.34,225.36,225.18,225.18,1929.0,185.7514,185.7679,185.6195,185.6195,1929.0
2021-01-25 13:55:00,225.17,225.36,225.05,225.36,1460.0,185.6112,185.7679,185.5123,185.7679,1460.0
2021-01-25 14:00:00,225.44,225.55,225.29,225.4,3488.0,185.8338,185.9245,185.7102,185.8008,3488.0
2021-01-25 14:05:00,225.46,225.54,224.99,225.16,2216.0,185.8503,185.9162,185.4629,185.603,2216.0
2021-01-25 14:10:00,225.22,225.59,225.16,225.59,1100.0,185.6524,185.9574,185.603,185.9574,1100.0
2021-01-25 14:15:00,225.66,225.93,225.53,225.86,4644.0,186.0151,186.2377,185.908,186.18,4644.0
2021-01-25 14:20:00,225.9,226.18,225.9,226.18,5386.0,186.213,186.4438,186.213,186.4438,5386.0
2021-01-25 14:25:00,226.12,226.12,225.6,225.94,2686.0,186.3943,186.3943,185.9657,186.246,2686.0
2021-01-25 14:30:00,225.89,226.01,225.86,225.86,1500.0,186.2047,186.3037,186.18,186.18,1500.0
2021-01-25 14:35:00,225.95,226.32,225.95,226.29,2901.0,186.2542,186.5592,186.2542,186.5345,2901.0
2021-01-25 14:40:00,226.28,226.39,226.13,226.29,3230.0,186.5262,186.6169,186.4026,186.5345,3230.0
2021-01-25 14:45:00,226.27,226.5,226.26,226.34,4257.0,186.518,186.7076,186.5097,186.5757,4257.0
2021-01-25 14:50:00,226.33,226.44,226.0,226.02,3733.0,186.5674,186.6581,186.2954,186.3119,3733.0
2021-01-25 14:55:00,226.07,226.26,225.76,226.02,2717.0,186.3531,186.5097,186.0976,186.3119,2717.0
2021-01-25 15:00:00,225.92,226.03,225.67,225.76,3415.0,186.2295,186.3201,186.0234,186.0976,3415.0
2021-01-25 15:05:00,225.71,225.95,225.52,225.58,2895.0,186.0564,186.2542,185.8997,185.9492,2895.0
2021-01-25 15:10:00,225.67,225.74,225.36,225.57,2741.0,186.0234,186.0811,185.7679,185.941,2741.0
2021-01-25 15:15:00,225.47,225.68,225.39,225.42,4345.0,185.8585,186.0316,185.7926,185.8173,4345.0
2021-01-25 15:20:00,225.41,225.53,225.29,225.42,3105.0,185.8091,185.908,185.7102,185.8173,3105.0
2021-01-25 15:25:00,225.34,225.59,225.33,225.59,4233.0,185.7514,185.9574,185.7431,185.9574,4233.0
2021-01-25 15:30:00,225.63,225.88,225.56,225.61,6336.0,185.9904,186.1965,185.9327,185.9739,6336.0
2021-01-25 15:35:00,225.58,225.71,224.9,224.9,6042.0,185.9492,186.0564,185.3887,185.3887,6042.0
2021-01-25 15:40:00,224.87,224.99,224.64,224.87,10331.0,185.3639,185.4629,185.1743,185.3639,10331.0
2021-01-25 15:45:00,224.86,225.3,224.77,225.3,9243.0,185.3557,185.7184,185.2815,185.7184,9243.0
2021-01-25 15:50:00,225.35,225.69,225.23,225.69,22651.0,185.7596,186.0399,185.6607,186.0399,22651.0
2021-01-25 15:55:00,225.69,225.87,225.58,225.81,52320.0,186.0399,186.1883,185.9492,186.1388,52320.0
2021-01-26 09:30:00,226.3,226.51,225.33,226.48,15132.0,186.5427,186.7158,185.7431,186.6911,15132.0
2021-01-26 09:35:00,226.3,226.62,225.99,226.62,1738.0,186.5427,186.8065,186.2872,186.8065,1738.0
2021-01-26 09:40:00,226.77,227.73,226.77,227.73,3800.0,186.9301,187.7215,186.9301,187.7215,3800.0
2021-01-26 09:45:00,227.71,228.44,227.5,228.31,2000.0,187.705,188.3067,187.5319,188.1996,2000.0
2021-01-26 09:50:00,228.29,228.29,227.83,228.05,8411.0,188.1831,188.1831,187.8039,187.9853,8411.0
2021-01-26 09:55:00,228.22,228.22,226.97,226.97,9158.0,188.1254,188.1254,187.095,187.095,9158.0
2021-01-26 10:00:00,227.3,228.36,226.99,228.0,2151.0,187.367,188.2408,187.1115,187.944,2151.0
2021-01-26 10:05:00,227.99,228.19,227.09,227.09,5200.0,187.9358,188.1007,187.1939,187.1939,5200.0
2021-01-26 10:10:00,227.23,227.23,226.51,226.64,4687.0,187.3093,187.3093,186.7158,186.823,4687.0
2021-01-26 10:15:00,226.72,226.9,226.34,226.42,5034.0,186.8889,187.0373,186.5757,186.6416,5034.0
2021-01-26 10:20:00,226.5,226.5,226.12,226.5,3840.0,186.7076,186.7076,186.3943,186.7076,3840.0
2021-01-26 10:25:00,226.37,226.71,226.32,226.32,5618.0,186.6004,186.8807,186.5592,186.5592,5618.0
2021-01-26 10:30:00,226.59,226.83,226.15,226.17,2101.0,186.7818,186.9796,186.4191,186.4355,2101.0
2021-01-26 10:35:00,226.23,227.01,226.19,227.01,1100.0,186.485,187.128,186.452,187.128,1100.0
2021-01-26 10:40:00,227.12,227.12,226.86,227.04,2208.0,187.2186,187.2186,187.0043,187.1527,2208.0
2021-01-26 10:45:00,227.25,227.25,226.6,226.6,1703.0,187.3258,187.3258,186.79,186.79,1703.0
2021-01-26 10:50:00,226.57,226.85,226.42,226.43,4700.0,186.7653,186.9961,186.6416,186.6499,4700.0
2021-01-26 10:55:00,226.58,226.7,226.41,226.57,10013.0,186.7735,186.8724,186.6334,186.7653,10013.0
2021-01-26 11:00:00,226.41,227.38,226.41,227.1,2748.0,186.6334,187.433,186.6334,187.2022,2748.0
2021-01-26 11:05:00,227.13,227.86,227.12,227.69,4006.0,187.2269,187.8286,187.2186,187.6885,4006.0
2021-01-26 11:10:00,227.63,227.85,227.3,227.41,2107.0,187.6391,187.8204,187.367,187.4577,2107.0
2021-01-26 11:15:00,227.23,227.34,227.07,227.09,1733.0,187.3093,187.4,187.1774,187.1939,1733.0
2021-01-26 11:20:00,226.94,227.24,226.91,226.93,7817.0,187.0703,187.3176,187.0455,187.062,7817.0
2021-01-26 11:25:00,226.9,227.72,226.9,227.72,3250.0,187.0373,187.7132,187.0373,187.7132,3250.0
2021-01-26 11:30:00,227.75,227.75,227.09,227.16,3844.0,187.738,187.738,187.1939,187.2516,3844.0
2021-01-26 11:35:00,227.03,227.08,226.9,227.01,6700.0,187.1445,187.1857,187.0373,187.128,6700.0
2021-01-26 11:40:00,227.08,227.18,227.0,227.18,4919.0,187.1857,187.2681,187.1197,187.2681,4919.0
2021-01-26 11:45:00,227.11,227.31,227.11,227.22,4779.0,187.2104,187.3753,187.2104,187.3011,4779.0
2021-01-26 11:50:00,227.31,227.51,227.15,227.15,4130.0,187.3753,187.5401,187.2434,187.2434,4130.0
2021-01-26 11:55:00,227.22,227.24,227.07,227.1,3918.0,187.3011,187.3176,187.1774,187.2022,3918.0
2021-01-26 12:00:00,227.08,227.12,226.94,227.07,3068.0,187.1857,187.2186,187.0703,187.1774,3068.0
2021-01-26 12:05:00,226.97,227.07,226.86,226.86,2373.0,187.095,187.1774,187.0043,187.0043,2373.0
2021-01-26 12:10:00,226.84,226.92,226.79,226.84,1489.0,186.9878,187.0538,186.9466,186.9878,1489.0
2021-01-26 12:15:00,226.82,226.91,226.54,226.54,6622.0,186.9714,187.0455,186.7405,186.7405,6622.0
2021-01-26 12:20:00,226.49,226.61,226.4,226.58,7431.0,186.6993,186.7982,186.6251,186.7735,7431.0
2021-01-26 12:25:00,226.59,226.81,226.58,226.74,1699.0,186.7818,186.9631,186.7735,186.9054,1699.0
2021-01-26 12:30:00,226.56,226.83,226.42,226.83,62449.0,186.757,186.9796,186.6416,186.9796,62449.0
2021-01-26 12:35:00,226.8,227.2,226.8,226.92,4106.0,186.9549,187.2846,186.9549,187.0538,4106.0
2021-01-26 12:40:00,226.84,226.97,226.58,226.94,6117.0,186.9878,187.095,186.7735,187.0703,6117.0
2021-01-26 12:45:00,226.85,227.03,226.73,227.03,2573.0,186.9961,187.1445,186.8972,187.1445,2573.0
2021-01-26 12:50:00,227.06,227.06,226.78,226.78,6234.0,187.1692,187.1692,186.9384,186.9384,6234.0
2021-01-26 12:55:00,226.76,226.78,226.15,226.15,2701.0,186.9219,186.9384,186.4191,186.4191,2701.0
2021-01-26 13:00:00,226.12,226.27,226.04,226.2,4594.0,186.3943,186.518,186.3284,186.4603,4594.0
2021-01-26 13:05:00,226.14,226.36,226.07,226.34,1425.0,186.4108,186.5922,186.3531,186.5757,1425.0
2021-01-26 13:10:00,226.38,226.67,226.34,226.66,2000.0,186.6087,186.8477,186.5757,186.8395,2000.0
2021-01-26 13:15:00,226.51,226.78,226.51,226.65,2100.0,186.7158,186.9384,186.7158,186.8312,2100.0
2021-01-26 13:20:00,226.64,226.72,226.62,226.68,4121.0,186.823,186.8889,186.8065,186.8559,4121.0
2021-01-26 13:25:00,226.65,226.74,226.52,226.59,2741.0,186.8312,186.9054,186.7241,186.7818,2741.0
2021-01-26 13:30:00,226.65,227.06,226.65,226.92,4668.0,186.8312,187.1692,186.8312,187.0538,4668.0
2021-01-26 13:35:00,227.0,227.35,226.96,227.27,2586.0,187.1197,187.4082,187.0868,187.3423,2586.0
2021-01-26 13:40:00,227.33,227.66,227.3,227.47,3205.0,187.3918,187.6638,187.367,187.5072,3205.0
2021-01-26 13:45:00,227.51,227.66,227.45,227.62,2332.0,187.5401,187.6638,187.4907,187.6308,2332.0
2021-01-26 13:50:00,227.55,227.63,227.37,227.43,1863.0,187.5731,187.6391,187.4247,187.4742,1863.0
2021-01-26 13:55:00,227.34,227.64,227.33,227.51,4502.0,187.4,187.6473,187.3918,187.5401,4502.0
2021-01-26 14:00:00,227.59,227.7,227.58,227.61,2378.0,187.6061,187.6968,187.5978,187.6226,2378.0
2021-01-26 14:05:00,227.7,227.83,227.64,227.75,2001.0,187.6968,187.8039,187.6473,187.738,2001.0
2021-01-26 14:10:00,227.76,227.76,227.58,227.58,2660.0,187.7462,187.7462,187.5978,187.5978,2660.0
2021-01-26 14:15:00,227.61,228.12,227.59,228.12,5084.0,187.6226,188.043,187.6061,188.043,5084.0
2021-01-26 14:20:00,228.05,228.11,227.96,227.96,1720.0,187.9853,188.0347,187.9111,187.9111,1720.0
2021-01-26 14:25:00,228.0,228.2,227.94,228.11,4101.0,187.944,188.1089,187.8946,188.0347,4101.0
2021-01-26 14:30:00,228.1,228.1,227.91,227.95,4645.0,188.0265,188.0265,187.8699,187.9028,4645.0
2021-01-26 14:35:00,227.98,227.99,227.39,227.39,5757.0,187.9276,187.9358,187.4412,187.4412,5757.0
2021-01-26 14:40:00,227.32,227.46,227.29,227.46,5612.0,187.3835,187.4989,187.3588,187.4989,5612.0
2021-01-26 14:45:00,227.52,227.62,227.47,227.56,2611.0,187.5484,187.6308,187.5072,187.5813,2611.0
2021-01-26 14:50:00,227.49,227.69,227.49,227.69,3512.0,187.5236,187.6885,187.5236,187.6885,3512.0
2021-01-26 14:55:00,227.8,228.44,227.64,228.44,5083.0,187.7792,188.3067,187.6473,188.3067,5083.0
2021-01-26 15:00:00,228.36,228.64,228.33,228.45,5735.0,188.2408,188.4716,188.2161,188.315,5735.0
2021-01-26 15:05:00,228.44,228.44,228.0,228.12,4122.0,188.3067,188.3067,187.944,188.043,4122.0
2021-01-26 15:10:00,228.16,228.42,228.16,228.29,3504.0,188.0759,188.2903,188.0759,188.1831,3504.0
2021-01-26 15:15:00,228.37,228.37,228.19,228.3,2600.0,188.249,188.249,188.1007,188.1913,2600.0
2021-01-26 15:20:00,228.18,228.48,228.11,228.2,6724.0,188.0924,188.3397,188.0347,188.1089,6724.0
2021-01-26 15:25:00,228.25,228.56,228.25,228.56,5018.0,188.1501,188.4057,188.1501,188.4057,5018.0
2021-01-26 15:30:00,228.57,228.69,228.14,228.19,5823.0,188.4139,188.5128,188.0595,188.1007,5823.0
2021-01-26 15:35:00,228.21,228.37,227.99,227.99,8610.0,188.1172,188.249,187.9358,187.9358,8610.0
2021-01-26 15:40:00,228.03,228.26,227.83,228.26,11686.0,187.9688,188.1584,187.8039,188.1584,11686.0
2021-01-26 15:45:00,228.29,228.32,227.82,227.82,10683.0,188.1831,188.2078,187.7957,187.7957,10683.0
2021-01-26 15:50:00,227.87,227.96,227.7,227.7,11479.0,187.8369,187.9111,187.6968,187.6968,11479.0
2021-01-26 15:55:00,227.56,227.87,227.23,227.84,95723.0,187.5813,187.8369,187.3093,187.8122,95723.0
2021-01-27 09:30:00,227.33,227.84,226.51,227.01,11861.0,187.3918,187.8122,186.7158,187.128,11861.0
2021-01-27 09:35:00,227.05,228.98,227.04,228.98,2015.0,187.1609,188.7519,187.1527,188.7519,2015.0
2021-01-27 09:40:00,228.34,228.45,227.32,227.66,4877.0,188.2243,188.315,187.3835,187.6638,4877.0
2021-01-27 09:45:00,227.87,228.89,227.77,228.53,7002.0,187.8369,188.6777,187.7545,188.3809,7002.0
2021-01-27 09:50:00,228.58,228.95,227.49,228.3,7484.0,188.4222,188.7271,187.5236,188.1913,7484.0
2021-01-27 09:55:00,228.59,228.86,227.55,227.9,7836.0,188.4304,188.653,187.5731,187.8616,7836.0
2021-01-27 10:00:00,227.83,227.96,227.33,227.33,3818.0,187.8039,187.9111,187.3918,187.3918,3818.0
2021-01-27 10:05:00,227.63,228.51,227.63,228.0,29758.0,187.6391,188.3644,187.6391,187.944,29758.0
2021-01-27 10:10:00,228.07,228.26,227.06,227.43,6101.0,188.0017,188.1584,187.1692,187.4742,6101.0
2021-01-27 10:15:00,227.18,227.25,226.12,226.12,3965.0,187.2681,187.3258,186.3943,186.3943,3965.0
2021-01-27 10:20:00,226.16,226.73,226.07,226.14,8943.0,186.4273,186.8972,186.3531,186.4108,8943.0
2021-01-27 10:25:00,226.28,226.58,226.17,226.58,2470.0,186.5262,186.7735,186.4355,186.7735,2470.0
2021-01-27 10:30:00,226.66,226.66,225.97,226.17,3800.0,186.8395,186.8395,186.2707,186.4355,3800.0
2021-01-27 10:35:00,225.95,226.42,225.95,226.08,5108.0,186.2542,186.6416,186.2542,186.3614,5108.0
2021-01-27 10:40:00,226.06,226.61,225.98,226.61,2500.0,186.3449,186.7982,186.2789,186.7982,2500.0
2021-01-27 10:45:00,226.76,226.97,225.79,225.91,6706.0,186.9219,187.095,186.1223,186.2212,6706.0
2021-01-27 10:50:00,225.81,225.95,225.56,225.84,1000.0,186.1388,186.2542,185.9327,186.1635,1000.0
2021-01-27 10:55:00,226.09,226.09,225.79,226.06,3859.0,186.3696,186.3696,186.1223,186.3449,3859.0
2021-01-27 11:00:00,225.94,226.03,224.98,225.11,3143.0,186.246,186.3201,185.4546,185.5618,3143.0
2021-01-27 11:05:00,225.11,225.62,224.95,225.13,3318.0,185.5618,185.9822,185.4299,185.5783,3318.0
2021-01-27 11:10:00,225.25,225.59,224.89,225.59,4401.0,185.6772,185.9574,185.3804,185.9574,4401.0
2021-01-27 11:15:00,225.59,225.99,225.32,225.61,5200.0,185.9574,186.2872,185.7349,185.9739,5200.0
2021-01-27 11:20:00,225.69,226.46,225.68,226.34,3200.0,186.0399,186.6746,186.0316,186.5757,3200.0
2021-01-27 11:25:00,226.34,226.7,226.17,226.27,1703.0,186.5757,186.8724,186.4355,186.518,1703.0
2021-01-27 11:30:00,226.26,226.57,225.82,226.57,6532.0,186.5097,186.7653,186.147,186.7653,6532.0
2021-01-27 11:35:00,226.22,226.44,225.69,226.19,14468.0,186.4768,186.6581,186.0399,186.452,14468.0
2021-01-27 11:40:00,226.2,226.54,226.2,226.54,1410.0,186.4603,186.7405,186.4603,186.7405,1410.0
2021-01-27 11:45:00,226.53,226.86,226.4,226.51,6082.0,186.7323,187.0043,186.6251,186.7158,6082.0
2021-01-27 11:50:00,226.6,226.74,226.31,226.31,2747.0,186.79,186.9054,186.551,186.551,2747.0
2021-01-27 11:55:00,226.51,226.54,226.18,226.38,3938.0,186.7158,186.7405,186.4438,186.6087,3938.0
2021-01-27 12:00:00,226.49,226.49,226.07,226.27,7903.0,186.6993,186.6993,186.3531,186.518,7903.0
2021-01-27 12:05:00,226.25,226.39,225.83,226.31,4077.0,186.5015,186.6169,186.1553,186.551,4077.0
2021-01-27 12:10:00,226.31,226.57,225.98,226.27,2350.0,186.551,186.7653,186.2789,186.518,2350.0
2021-01-27 12:15:00,226.21,226.73,226.16,226.64,3637.0,186.4685,186.8972,186.4273,186.823,3637.0
2021-01-27 12:20:00,226.52,226.56,226.31,226.54,3098.0,186.7241,186.757,186.551,186.7405,3098.0
2021-01-27 12:25:00,226.47,226.64,226.35,226.48,2336.0,186.6828,186.823,186.5839,186.6911,2336.0
2021-01-27 12:30:00,226.45,226.9,226.45,226.88,4235.0,186.6664,187.0373,186.6664,187.0208,4235.0
2021-01-27 12:35:00,226.87,226.9,226.69,226.73,3441.0,187.0126,187.0373,186.8642,186.8972,3441.0
2021-01-27 12:40:00,226.81,227.13,226.81,227.05,2632.0,186.9631,187.2269,186.9631,187.1609,2632.0
2021-01-27 12:45:00,226.9,227.1,226.9,227.08,1600.0,187.0373,187.2022,187.0373,187.1857,1600.0
2021-01-27 12:50:00,227.08,227.31,227.06,227.06,4601.0,187.1857,187.3753,187.1692,187.1692,4601.0
2021-01-27 12:55:00,227.05,227.35,227.01,227.34,1613.0,187.1609,187.4082,187.128,187.4,1613.0
2021-01-27 13:00:00,227.22,227.49,227.19,227.31,1846.0,187.3011,187.5236,187.2764,187.3753,1846.0
2021-01-27 13:05:00,227.21,227.35,227.17,227.28,3911.0,187.2928,187.4082,187.2599,187.3505,3911.0
2021-01-27 13:10:00,227.42,227.42,227.01,227.12,3261.0,187.4659,187.4659,187.128,187.2186,3261.0
2021-01-27 13:15:00,227.1,227.22,226.92,227.21,2169.0,187.2022,187.3011,187.0538,187.2928,2169.0
2021-01-27 13:20:00,227.17,227.17,226.89,227.0,2016.0,187.2599,187.2599,187.0291,187.1197,2016.0
2021-01-27 13:25:00,226.96,227.11,226.87,227.07,2634.0,187.0868,187.2104,187.0126,187.1774,2634.0
2021-01-27 13:30:00,227.0,227.02,226.61,226.61,813.0,187.1197,187.1362,186.7982,186.7982,813.0
2021-01-27 13:35:00,226.68,226.91,226.54,226.91,2602.0,186.8559,187.0455,186.7405,187.0455,2602.0
2021-01-27 13:40:00,227.03,227.25,226.98,227.05,5466.0,187.1445,187.3258,187.1032,187.1609,5466.0
2021-01-27 13:45:00,227.08,227.21,226.97,227.21,2557.0,187.1857,187.2928,187.095,187.2928,2557.0
2021-01-27 13:50:00,227.22,227.49,227.13,227.49,3807.0,187.3011,187.5236,187.2269,187.5236,3807.0
2021-01-27 13:55:00,227.58,227.83,227.26,227.34,3788.0,187.5978,187.8039,187.3341,187.4,3788.0
2021-01-27 14:00:00,227.79,227.79,227.07,227.28,2811.0,187.7709,187.7709,187.1774,187.3505,2811.0
2021-01-27 14:05:00,227.21,227.69,227.1,227.33,2856.0,187.2928,187.6885,187.2022,187.3918,2856.0
2021-01-27 14:10:00,227.42,227.68,227.33,227.59,5655.0,187.4659,187.6803,187.3918,187.6061,5655.0
2021-01-27 14:15:00,227.6,227.7,227.01,227.01,4145.0,187.6143,187.6968,187.128,187.128,4145.0
2021-01-27 14:20:00,227.09,227.53,227.09,227.52,1717.0,187.1939,187.5566,187.1939,187.5484,1717.0
2021-01-27 14:25:00,227.52,227.52,227.13,227.13,4812.0,187.5484,187.5484,187.2269,187.2269,4812.0
2021-01-27 14:30:00,227.17,227.35,226.79,226.91,4633.0,187.2599,187.4082,186.9466,187.0455,4633.0
2021-01-27 14:35:00,227.02,227.37,226.88,227.21,7368.0,187.1362,187.4247,187.0208,187.2928,7368.0
2021-01-27 14:40:00,227.05,227.63,227.05,227.43,2461.0,187.1609,187.6391,187.1609,187.4742,2461.0
2021-01-27 14:45:00,227.28,227.45,226.85,226.86,10267.0,187.3505,187.4907,186.9961,187.0043,10267.0
2021-01-27 14:50:00,226.91,227.64,226.86,227.51,5936.0,187.0455,187.6473,187.0043,187.5401,5936.0
2021-01-27 14:55:00,227.4,227.69,227.01,227.48,5898.0,187.4495,187.6885,187.128,187.5154,5898.0
2021-01-27 15:00:00,227.56,227.73,227.31,227.46,5017.0,187.5813,187.7215,187.3753,187.4989,5017.0
2021-01-27 15:05:00,227.4,227.61,227.22,227.5,5811.0,187.4495,187.6226,187.3011,187.5319,5811.0
2021-01-27 15:10:00,227.68,228.04,227.35,227.77,5502.0,187.6803,187.977,187.4082,187.7545,5502.0
2021-01-27 15:15:00,227.68,227.7,227.1,227.11,5916.0,187.6803,187.6968,187.2022,187.2104,5916.0
2021-01-27 15:20:00,227.2,227.5,227.1,227.43,3860.0,187.2846,187.5319,187.2022,187.4742,3860.0
2021-01-27 15:25:00,227.45,227.61,226.93,227.26,5068.0,187.4907,187.6226,187.062,187.3341,5068.0
2021-01-27 15:30:00,227.21,227.63,227.21,227.39,9195.0,187.2928,187.6391,187.2928,187.4412,9195.0
2021-01-27 15:35:00,227.5,227.53,226.54,226.73,31679.0,187.5319,187.5566,186.7405,186.8972,31679.0
2021-01-27 15:40:00,226.49,226.77,226.49,226.62,5166.0,186.6993,186.9301,186.6993,186.8065,5166.0
2021-01-27 15:45:00,226.66,227.19,226.5,227.19,7043.0,186.8395,187.2764,186.7076,187.2764,7043.0
2021-01-27 15:50:00,227.19,227.81,226.81,227.68,44232.0,187.2764,187.7874,186.9631,187.6803,44232.0
2021-01-27 15:55:00,227.74,228.21,227.58,227.81,48941.0,187.7297,188.1172,187.5978,187.7874,48941.0
2021-01-28 09:30:00,228.07,228.73,226.58,226.58,10119.0,188.0017,188.5458,186.7735,186.7735,10119.0
2021-01-28 09:35:00,226.69,226.69,225.45,225.66,1625.0,186.8642,186.8642,185.842,186.0151,1625.0
2021-01-28 09:40:00,226.07,226.97,225.77,225.82,1929.0,186.3531,187.095,186.1058,186.147,1929.0
2021-01-28 09:45:00,226.84,226.92,225.93,226.5,2625.0,186.9878,187.0538,186.2377,186.7076,2625.0
2021-01-28 09:50:00,226.43,227.34,226.24,227.09,2500.0,186.6499,187.4,186.4933,187.1939,2500.0
2021-01-28 09:55:00,227.28,227.75,226.3,227.22,7383.0,187.3505,187.738,186.5427,187.3011,7383.0
2021-01-28 10:00:00,226.48,228.37,226.48,228.37,3678.0,186.6911,188.249,186.6911,188.249,3678.0
2021-01-28 10:05:00,228.17,228.95,228.08,228.2,4495.0,188.0842,188.7271,188.01,188.1089,4495.0
2021-01-28 10:10:00,228.4,228.73,228.31,228.31,1603.0,188.2738,188.5458,188.1996,188.1996,1603.0
2021-01-28 10:15:00,228.32,229.8,228.31,228.91,6978.0,188.2078,189.4278,188.1996,188.6942,6978.0
2021-01-28 10:20:00,228.9,229.5,228.9,229.26,6000.0,188.6859,189.1805,188.6859,188.9827,6000.0
2021-01-28 10:25:00,228.99,229.41,228.59,228.59,3285.0,188.7601,189.1063,188.4304,188.4304,3285.0
2021-01-28 10:30:00,228.61,229.3,228.35,229.12,2887.0,188.4469,189.0157,188.2326,188.8673,2887.0
2021-01-28 10:35:00,228.82,228.91,228.48,228.66,2089.0,188.62,188.6942,188.3397,188.4881,2089.0
2021-01-28 10:40:00,228.53,229.02,228.34,228.69,4050.0,188.3809,188.7848,188.2243,188.5128,4050.0
2021-01-28 10:45:00,228.63,229.5,228.45,229.5,4236.0,188.4634,189.1805,188.315,189.1805,4236.0
2021-01-28 10:50:00,229.62,229.62,229.07,229.3,3891.0,189.2794,189.2794,188.8261,189.0157,3891.0
2021-01-28 10:55:00,229.33,229.33,228.52,228.83,1873.0,189.0404,189.0404,188.3727,188.6282,1873.0
2021-01-28 11:00:00,228.82,229.24,228.48,228.88,4104.0,188.62,188.9662,188.3397,188.6694,4104.0
2021-01-28 11:05:00,228.55,229.27,228.52,229.09,4002.0,188.3974,188.9909,188.3727,188.8426,4002.0
2021-01-28 11:10:00,228.93,229.78,228.79,229.43,4781.0,188.7107,189.4113,188.5953,189.1228,4781.0
2021-01-28 11:15:00,229.17,229.74,229.04,229.07,5182.0,188.9085,189.3784,188.8013,188.8261,5182.0
2021-01-28 11:20:00,229.18,229.45,228.95,229.39,2800.0,188.9167,189.1393,188.7271,189.0898,2800.0
2021-01-28 11:25:00,229.54,230.02,229.11,229.16,4709.0,189.2135,189.6092,188.859,188.9003,4709.0
2021-01-28 11:30:00,229.33,229.48,228.68,228.97,5157.0,189.0404,189.164,188.5046,188.7436,5157.0
2021-01-28 11:35:00,229.06,229.34,228.85,229.0,1600.0,188.8178,189.0486,188.6447,188.7684,1600.0
2021-01-28 11:40:00,229.12,229.78,229.06,229.42,6141.0,188.8673,189.4113,188.8178,189.1146,6141.0
2021-01-28 11:45:00,229.6,229.72,229.27,229.28,3648.0,189.263,189.3619,188.9909,188.9992,3648.0
2021-01-28 11:50:00,229.35,229.64,229.34,229.36,2516.0,189.0569,189.2959,189.0486,189.0651,2516.0
2021-01-28 11:55:00,229.54,229.69,229.3,229.47,1700.0,189.2135,189.3371,189.0157,189.1558,1700.0
2021-01-28 12:00:00,229.61,229.62,228.82,229.09,2868.0,189.2712,189.2794,188.62,188.8426,2868.0
2021-01-28 12:05:00,229.41,229.54,228.89,229.54,3079.0,189.1063,189.2135,188.6777,189.2135,3079.0
2021-01-28 12:10:00,229.55,229.95,229.0,229.1,5504.0,189.2217,189.5515,188.7684,188.8508,5504.0
2021-01-28 12:15:00,229.09,229.88,229.03,229.29,4436.0,188.8426,189.4938,188.7931,189.0074,4436.0
2021-01-28 12:20:00,229.27,229.97,229.26,229.43,38620.0,188.9909,189.5679,188.9827,189.1228,38620.0
2021-01-28 12:25:00,229.27,229.78,229.08,229.66,5423.0,188.9909,189.4113,188.8343,189.3124,5423.0
2021-01-28 12:30:00,229.68,230.15,229.62,229.62,4800.0,189.3289,189.7163,189.2794,189.2794,4800.0
2021-01-28 12:35:00,229.68,229.83,229.51,229.68,2277.0,189.3289,189.4525,189.1888,189.3289,2277.0
2021-01-28 12:40:00,229.63,229.93,229.45,229.64,1762.0,189.2877,189.535,189.1393,189.2959,1762.0
2021-01-28 12:45:00,229.57,229.8,229.53,229.55,1300.0,189.2382,189.4278,189.2053,189.2217,1300.0
2021-01-28 12:50:00,229.82,229.82,229.27,229.31,8650.0,189.4443,189.4443,188.9909,189.0239,8650.0
2021-01-28 12:55:00,228.98,229.32,228.97,228.99,1101.0,188.7519,189.0321,188.7436,188.7601,1101.0
2021-01-28 13:00:00,229.02,229.43,229.02,229.29,2021.0,188.7848,189.1228,188.7848,189.0074,2021.0
2021-01-28 13:05:00,229.2,229.84,229.13,229.79,2958.0,188.9332,189.4608,188.8755,189.4196,2958.0
2021-01-28 13:10:00,229.79,230.06,229.74,229.94,3350.0,189.4196,189.6421,189.3784,189.5432,3350.0
2021-01-28 13:15:00,229.84,230.03,229.29,229.4,6401.0,189.4608,189.6174,189.0074,189.0981,6401.0
2021-01-28 13:20:00,229.32,229.72,229.31,229.6,4057.0,189.0321,189.3619,189.0239,189.263,4057.0
2021-01-28 13:25:00,229.66,229.66,229.53,229.63,1715.0,189.3124,189.3124,189.2053,189.2877,1715.0
2021-01-28 13:30:00,229.67,229.87,229.63,229.63,1989.0,189.3207,189.4855,189.2877,189.2877,1989.0
2021-01-28 13:35:00,229.72,229.87,229.55,229.69,2503.0,189.3619,189.4855,189.2217,189.3371,2503.0
2021-01-28 13:40:00,229.5,229.76,229.22,229.28,1328.0,189.1805,189.3948,188.9497,188.9992,1328.0
2021-01-28 13:45:00,229.06,229.5,229.06,229.15,1811.0,188.8178,189.1805,188.8178,188.892,1811.0
2021-01-28 13:50:00,229.09,229.28,229.06,229.27,800.0,188.8426,188.9992,188.8178,188.9909,800.0
2021-01-28 13:55:00,229.1,229.22,228.9,229.14,1403.0,188.8508,188.9497,188.6859,188.8838,1403.0
2021-01-28 14:00:00,229.28,229.35,228.91,229.1,1954.0,188.9992,189.0569,188.6942,188.8508,1954.0
2021-01-28 14:05:00,229.03,229.42,229.03,229.41,2698.0,188.7931,189.1146,188.7931,189.1063,2698.0
2021-01-28 14:10:00,229.42,229.42,229.03,229.15,1600.0,189.1146,189.1146,188.7931,188.892,1600.0
2021-01-28 14:15:00,229.17,229.27,228.64,228.74,1921.0,188.9085,188.9909,188.4716,188.554,1921.0
2021-01-28 14:20:00,228.5,228.67,228.37,228.59,2161.0,188.3562,188.4963,188.249,188.4304,2161.0
2021-01-28 14:25:00,228.77,228.77,228.48,228.48,2900.0,188.5788,188.5788,188.3397,188.3397,2900.0
2021-01-28 14:30:00,228.56,228.56,228.22,228.25,1736.0,188.4057,188.4057,188.1254,188.1501,1736.0
2021-01-28 14:35:00,228.43,228.63,228.43,228.58,1597.0,188.2985,188.4634,188.2985,188.4222,1597.0
2021-01-28 14:40:00,228.58,228.63,228.09,228.33,4244.0,188.4222,188.4634,188.0182,188.2161,4244.0
2021-01-28 14:45:00,228.36,228.52,228.12,228.48,4161.0,188.2408,188.3727,188.043,188.3397,4161.0
2021-01-28 14:50:00,228.53,228.56,228.06,228.25,5043.0,188.3809,188.4057,187.9935,188.1501,5043.0
2021-01-28 14:55:00,228.25,228.65,228.0,228.65,15945.0,188.1501,188.4799,187.944,188.4799,15945.0
2021-01-28 15:00:00,228.69,229.0,228.58,228.63,5641.0,188.5128,188.7684,188.4222,188.4634,5641.0
2021-01-28 15:05:00,228.58,229.0,228.53,228.72,26993.0,188.4222,188.7684,188.3809,188.5376,26993.0
2021-01-28 15:10:00,228.55,228.56,228.29,228.52,6043.0,188.3974,188.4057,188.1831,188.3727,6043.0
2021-01-28 15:15:00,228.39,228.49,228.23,228.23,4404.0,188.2655,188.348,188.1336,188.1336,4404.0
2021-01-28 15:20:00,228.45,228.45,228.15,228.2,6057.0,188.315,188.315,188.0677,188.1089,6057.0
2021-01-28 15:25:00,228.21,228.67,228.2,228.34,7744.0,188.1172,188.4963,188.1089,188.2243,7744.0
2021-01-28 15:30:00,228.27,228.32,227.62,227.76,4811.0,188.1666,188.2078,187.6308,187.7462,4811.0
2021-01-28 15:35:00,227.75,227.92,227.58,227.81,6778.0,187.738,187.8781,187.5978,187.7874,6778.0
2021-01-28 15:40:00,227.77,228.08,227.55,227.67,10001.0,187.7545,188.01,187.5731,187.672,10001.0
2021-01-28 15:45:00,227.76,227.97,227.43,227.64,14905.0,187.7462,187.9193,187.4742,187.6473,14905.0
2021-01-28 15:50:00,227.72,228.08,227.68,227.85,20872.0,187.7132,188.01,187.6803,187.8204,20872.0
2021-01-28 15:55:00,227.86,227.94,227.4,227.51,50474.0,187.8286,187.8946,187.4495,187.5401,50474.0
2021-01-29 09:30:00,226.66,226.66,224.81,225.45,8185.0,186.8395,186.8395,185.3145,185.842,8185.0
2021-01-29 09:35:00,225.47,225.92,224.82,225.74,3204.0,185.8585,186.2295,185.3227,186.0811,3204.0
2021-01-29 09:40:00,225.0,226.51,225.0,226.31,2853.0,185.4711,186.7158,185.4711,186.551,2853.0
2021-01-29 09:45:00,226.2,227.99,226.13,227.99,4115.0,186.4603,187.9358,186.4026,187.9358,4115.0
2021-01-29 09:50:00,228.62,229.4,228.5,228.84,9953.0,188.4551,189.0981,188.3562,188.6365,9953.0
2021-01-29 09:55:00,228.58,228.7,228.16,228.3,4966.0,188.4222,188.5211,188.0759,188.1913,4966.0
2021-01-29 10:00:00,227.71,228.03,227.21,228.02,4467.0,187.705,187.9688,187.2928,187.9605,4467.0
2021-01-29 10:05:00,228.37,229.28,228.2,228.63,3528.0,188.249,188.9992,188.1089,188.4634,3528.0
2021-01-29 10:10:00,228.53,228.79,228.0,228.14,6599.0,188.3809,188.5953,187.944,188.0595,6599.0
2021-01-29 10:15:00,228.1,228.34,227.77,228.31,6072.0,188.0265,188.2243,187.7545,188.1996,6072.0
2021-01-29 10:20:00,228.65,228.97,228.34,228.34,7984.0,188.4799,188.7436,188.2243,188.2243,7984.0
2021-01-29 10:25:00,228.25,228.52,228.24,228.52,1610.0,188.1501,188.3727,188.1419,188.3727,1610.0
2021-01-29 10:30:00,228.43,228.56,228.22,228.38,3072.0,188.2985,188.4057,188.1254,188.2573,3072.0
2021-01-29 10:35:00,228.38,228.56,228.1,228.34,3629.0,188.2573,188.4057,188.0265,188.2243,3629.0
2021-01-29 10:40:00,228.16,228.63,228.13,228.42,2537.0,188.0759,188.4634,188.0512,188.2903,2537.0
2021-01-29 10:45:00,228.43,228.43,228.0,228.15,4237.0,188.2985,188.2985,187.944,188.0677,4237.0
2021-01-29 10:50:00,228.26,228.41,227.84,228.02,19020.0,188.1584,188.282,187.8122,187.9605,19020.0
2021-01-29 10:55:00,228.04,229.26,228.0,228.94,12958.0,187.977,188.9827,187.944,188.7189,12958.0
2021-01-29 11:00:00,229.05,229.63,228.98,228.98,3507.0,188.8096,189.2877,188.7519,188.7519,3507.0
2021-01-29 11:05:00,229.11,229.37,228.78,229.17,2913.0,188.859,189.0734,188.587,188.9085,2913.0
2021-01-29 11:10:00,229.1,229.1,228.61,228.7,3634.0,188.8508,188.8508,188.4469,188.5211,3634.0
2021-01-29 11:15:00,228.6,229.55,228.46,229.55,1858.0,188.4386,189.2217,188.3232,189.2217,1858.0
2021-01-29 11:20:00,229.66,230.09,229.57,229.93,5383.0,189.3124,189.6669,189.2382,189.535,5383.0
2021-01-29 11:25:00,229.75,229.84,229.25,229.33,5190.0,189.3866,189.4608,188.9744,189.0404,5190.0
2021-01-29 11:30:00,229.21,229.23,228.24,228.24,3705.0,188.9415,188.958,188.1419,188.1419,3705.0
2021-01-29 11:35:00,228.11,228.41,227.72,227.86,3010.0,188.0347,188.282,187.7132,187.8286,3010.0
2021-01-29 11:40:00,227.93,228.02,227.52,227.71,8026.0,187.8863,187.9605,187.5484,187.705,8026.0
2021-01-29 11:45:00,227.67,227.72,227.38,227.38,4369.0,187.672,187.7132,187.433,187.433,4369.0
2021-01-29 11:50:00,227.39,227.44,227.11,227.44,3400.0,187.4412,187.4824,187.2104,187.4824,3400.0
2021-01-29 11:55:00,227.52,227.72,227.33,227.33,2100.0,187.5484,187.7132,187.3918,187.3918,2100.0
2021-01-29 12:00:00,227.3,227.97,227.28,227.5,4282.0,187.367,187.9193,187.3505,187.5319,4282.0
2021-01-29 12:05:00,227.53,228.25,227.52,228.25,2338.0,187.5566,188.1501,187.5484,188.1501,2338.0
2021-01-29 12:10:00,228.25,228.32,227.34,227.34,8304.0,188.1501,188.2078,187.4,187.4,8304.0
2021-01-29 12:15:00,227.42,227.46,227.01,227.06,3864.0,187.4659,187.4989,187.128,187.1692,3864.0
2021-01-29 12:20:00,227.15,227.36,227.09,227.16,2744.0,187.2434,187.4165,187.1939,187.2516,2744.0
2021-01-29 12:25:00,226.97,227.46,226.97,227.34,5477.0,187.095,187.4989,187.095,187.4,5477.0
2021-01-29 12:30:00,227.2,227.31,226.95,226.96,5131.0,187.2846,187.3753,187.0785,187.0868,5131.0
2021-01-29 12:35:00,227.06,227.39,226.97,227.39,3506.0,187.1692,187.4412,187.095,187.4412,3506.0
2021-01-29 12:40:00,227.53,227.86,227.37,227.5,3706.0,187.5566,187.8286,187.4247,187.5319,3706.0
2021-01-29 12:45:00,227.41,227.46,226.65,226.65,3872.0,187.4577,187.4989,186.8312,186.8312,3872.0
2021-01-29 12:50:00,226.71,227.22,226.7,226.89,5148.0,186.8807,187.3011,186.8724,187.0291,5148.0
2021-01-29 12:55:00,227.09,227.43,227.04,227.11,5148.0,187.1939,187.4742,187.1527,187.2104,5148.0
2021-01-29 13:00:00,227.12,227.37,226.91,227.36,1808.0,187.2186,187.4247,187.0455,187.4165,1808.0
2021-01-29 13:05:00,227.14,227.49,226.96,227.14,3244.0,187.2351,187.5236,187.0868,187.2351,3244.0
2021-01-29 13:10:00,227.14,227.28,226.77,226.83,1719.0,187.2351,187.3505,186.9301,186.9796,1719.0
2021-01-29 13:15:00,226.72,226.72,225.85,225.85,4362.0,186.8889,186.8889,186.1718,186.1718,4362.0
2021-01-29 13:20:00,225.83,226.28,225.83,226.0,3678.0,186.1553,186.5262,186.1553,186.2954,3678.0
2021-01-29 13:25:00,226.05,226.72,226.05,226.45,2403.0,186.3366,186.8889,186.3366,186.6664,2403.0
2021-01-29 13:30:00,226.45,226.93,226.45,226.8,4388.0,186.6664,187.062,186.6664,186.9549,4388.0
2021-01-29 13:35:00,226.68,226.68,226.28,226.39,2202.0,186.8559,186.8559,186.5262,186.6169,2202.0
2021-01-29 13:40:00,226.39,226.73,226.39,226.54,3596.0,186.6169,186.8972,186.6169,186.7405,3596.0
2021-01-29 13:45:00,226.51,226.58,226.12,226.2,1806.0,186.7158,186.7735,186.3943,186.4603,1806.0
2021-01-29 13:50:00,226.2,226.37,226.05,226.24,3646.0,186.4603,186.6004,186.3366,186.4933,3646.0
2021-01-29 13:55:00,226.27,226.27,225.81,225.81,3151.0,186.518,186.518,186.1388,186.1388,3151.0
2021-01-29 14:00:00,225.86,226.85,225.86,226.75,4887.0,186.18,186.9961,186.18,186.9137,4887.0
2021-01-29 14:05:00,226.7,226.96,226.43,226.91,2194.0,186.8724,187.0868,186.6499,187.0455,2194.0
2021-01-29 14:10:00,226.84,226.9,226.61,226.61,2102.0,186.9878,187.0373,186.7982,186.7982,2102.0
2021-01-29 14:15:00,226.57,227.03,226.57,226.93,2254.0,186.7653,187.1445,186.7653,187.062,2254.0
2021-01-29 14:20:00,226.9,227.06,226.65,227.06,2321.0,187.0373,187.1692,186.8312,187.1692,2321.0
2021-01-29 14:25:00,227.04,227.18,226.91,227.05,3711.0,187.1527,187.2681,187.0455,187.1609,3711.0
2021-01-29 14:30:00,226.87,227.0,226.53,226.79,5220.0,187.0126,187.1197,186.7323,186.9466,5220.0
2021-01-29 14:35:00,226.91,227.38,226.91,227.09,4822.0,187.0455,187.433,187.0455,187.1939,4822.0
2021-01-29 14:40:00,227.07,227.15,226.65,226.94,5678.0,187.1774,187.2434,186.8312,187.0703,5678.0
2021-01-29 14:45:00,226.91,227.24,226.91,227.09,3971.0,187.0455,187.3176,187.0455,187.1939,3971.0
2021-01-29 14:50:00,227.14,227.58,227.13,227.53,4647.0,187.2351,187.5978,187.2269,187.5566,4647.0
2021-01-29 14:55:00,227.51,227.8,227.43,227.48,2905.0,187.5401,187.7792,187.4742,187.5154,2905.0
2021-01-29 15:00:00,227.48,228.16,227.48,228.12,4531.0,187.5154,188.0759,187.5154,188.043,4531.0
2021-01-29 15:05:00,228.21,228.58,228.09,228.42,3866.0,188.1172,188.4222,188.0182,188.2903,3866.0
2021-01-29 15:10:00,228.49,228.99,228.48,228.94,6425.0,188.348,188.7601,188.3397,188.7189,6425.0
2021-01-29 15:15:00,228.83,228.83,228.07,228.07,4604.0,188.6282,188.6282,188.0017,188.0017,4604.0
2021-01-29 15:20:00,228.03,228.54,227.97,228.54,4389.0,187.9688,188.3892,187.9193,188.3892,4389.0
2021-01-29 15:25:00,228.49,228.49,227.88,227.88,6323.0,188.348,188.348,187.8451,187.8451,6323.0
2021-01-29 15:30:00,227.96,228.28,227.65,227.65,6914.0,187.9111,188.1749,187.6555,187.6555,6914.0
2021-01-29 15:35:00,227.83,228.04,227.56,227.64,11698.0,187.8039,187.977,187.5813,187.6473,11698.0
2021-01-29 15:40:00,227.78,227.88,227.38,227.52,5629.0,187.7627,187.8451,187.433,187.5484,5629.0
2021-01-29 15:45:00,227.52,227.52,226.91,226.98,13502.0,187.5484,187.5484,187.0455,187.1032,13502.0
2021-01-29 15:50:00,227.04,228.35,226.92,228.19,19509.0,187.1527,188.2326,187.0538,188.1007,19509.0
2021-01-29 15:55:00,228.19,228.42,227.4,227.62,50569.0,188.1007,188.2903,187.4495,187.6308,50569.0
2021-02-01 09:30:00,229.13,229.13,226.78,226.95,10219.0,188.8755,188.8755,186.9384,187.0785,10219.0
2021-02-01 09:35:00,226.58,227.14,226.29,226.88,5639.0,186.7735,187.2351,186.5345,187.0208,5639.0
2021-02-01 09:40:00,226.45,227.17,226.32,226.97,2511.0,186.6664,187.2599,186.5592,187.095,2511.0
2021-02-01 09:45:00,227.21,227.79,227.21,227.79,2063.0,187.2928,187.7709,187.2928,187.7709,2063.0
2021-02-01 09:50:00,227.38,227.85,227.02,227.67,5809.0,187.433,187.8204,187.1362,187.672,5809.0
2021-02-01 09:55:00,227.49,227.96,226.55,227.71,3564.0,187.5236,187.9111,186.7488,187.705,3564.0
2021-02-01 10:00:00,226.71,227.13,226.71,227.13,1532.0,186.8807,187.2269,186.8807,187.2269,1532.0
2021-02-01 10:05:00,227.62,228.29,227.56,228.29,3218.0,187.6308,188.1831,187.5813,188.1831,3218.0
2021-02-01 10:10:00,228.3,228.3,227.42,227.42,3002.0,188.1913,188.1913,187.4659,187.4659,3002.0
2021-02-01 10:15:00,227.8,228.19,227.68,228.19,3300.0,187.7792,188.1007,187.6803,188.1007,3300.0
2021-02-01 10:20:00,228.25,228.51,228.14,228.51,1000.0,188.1501,188.3644,188.0595,188.3644,1000.0
2021-02-01 10:25:00,228.6,228.82,228.31,228.31,2725.0,188.4386,188.62,188.1996,188.1996,2725.0
2021-02-01 10:30:00,228.25,228.76,228.15,228.28,2667.0,188.1501,188.5705,188.0677,188.1749,2667.0
2021-02-01 10:35:00,228.18,228.84,227.96,228.84,3881.0,188.0924,188.6365,187.9111,188.6365,3881.0
2021-02-01 10:40:00,229.01,229.24,228.31,228.31,1486.0,188.7766,188.9662,188.1996,188.1996,1486.0
2021-02-01 10:45:00,228.52,229.03,228.41,229.03,1730.0,188.3727,188.7931,188.282,188.7931,1730.0
2021-02-01 10:50:00,229.0,229.38,228.99,229.0,3900.0,188.7684,189.0816,188.7601,188.7684,3900.0
2021-02-01 10:55:00,228.83,229.1,228.64,228.79,2400.0,188.6282,188.8508,188.4716,188.5953,2400.0
2021-02-01 11:00:00,228.6,229.02,228.6,229.02,2042.0,188.4386,188.7848,188.4386,188.7848,2042.0
2021-02-01 11:05:00,228.94,229.45,228.94,229.11,2166.0,188.7189,189.1393,188.7189,188.859,2166.0
2021-02-01 11:10:00,228.84,229.3,228.84,229.26,4385.0,188.6365,189.0157,188.6365,188.9827,4385.0
2021-02-01 11:15:00,229.32,229.87,229.32,229.57,4963.0,189.0321,189.4855,189.0321,189.2382,4963.0
2021-02-01 11:20:00,229.62,229.86,229.21,229.21,2832.0,189.2794,189.4773,188.9415,188.9415,2832.0
2021-02-01 11:25:00,229.38,229.64,229.38,229.53,1343.0,189.0816,189.2959,189.0816,189.2053,1343.0
2021-02-01 11:30:00,229.67,229.77,229.53,229.56,2519.0,189.3207,189.4031,189.2053,189.23,2519.0
2021-02-01 11:35:00,229.53,229.67,229.27,229.63,3845.0,189.2053,189.3207,188.9909,189.2877,3845.0
2021-02-01 11:40:00,229.36,229.92,229.36,229.9,4457.0,189.0651,189.5267,189.0651,189.5102,4457.0
2021-02-01 11:45:00,229.95,230.52,229.95,230.43,4335.0,189.5515,190.0213,189.5515,189.9471,4335.0
2021-02-01 11:50:00,230.28,230.55,229.95,230.07,4141.0,189.8235,190.0461,189.5515,189.6504,4141.0
2021-02-01 11:55:00,230.21,230.51,230.21,230.27,2818.0,189.7658,190.0131,189.7658,189.8152,2818.0
2021-02-01 12:00:00,230.38,230.54,230.17,230.17,3201.0,189.9059,190.0378,189.7328,189.7328,3201.0
2021-02-01 12:05:00,230.12,230.16,229.85,229.85,2971.0,189.6916,189.7246,189.469,189.469,2971.0
2021-02-01 12:10:00,229.74,230.27,229.72,230.17,1720.0,189.3784,189.8152,189.3619,189.7328,1720.0
2021-02-01 12:15:00,230.3,230.89,230.24,230.89,5819.0,189.84,190.3263,189.7905,190.3263,5819.0
2021-02-01 12:20:00,230.79,230.94,230.64,230.91,5500.0,190.2439,190.3675,190.1202,190.3428,5500.0
2021-02-01 12:25:00,230.95,231.57,230.94,231.33,9026.0,190.3758,190.8869,190.3675,190.689,9026.0
2021-02-01 12:30:00,231.33,231.59,231.32,231.37,3491.0,190.689,190.9033,190.6808,190.722,3491.0
2021-02-01 12:35:00,231.3,231.3,230.68,230.79,3400.0,190.6643,190.6643,190.1532,190.2439,3400.0
2021-02-01 12:40:00,230.88,231.01,230.37,230.37,2748.0,190.3181,190.4252,189.8977,189.8977,2748.0
2021-02-01 12:45:00,230.35,230.68,229.97,230.68,4804.0,189.8812,190.1532,189.5679,190.1532,4804.0
2021-02-01 12:50:00,230.84,231.18,230.79,231.18,5519.0,190.2851,190.5654,190.2439,190.5654,5519.0
2021-02-01 12:55:00,231.14,231.22,231.09,231.14,3100.0,190.5324,190.5983,190.4912,190.5324,3100.0
2021-02-01 13:00:00,231.14,231.23,230.82,231.12,2443.0,190.5324,190.6066,190.2686,190.5159,2443.0
2021-02-01 13:05:00,231.2,231.23,231.0,231.16,1323.0,190.5819,190.6066,190.417,190.5489,1323.0
2021-02-01 13:10:00,231.08,231.08,230.58,230.59,2691.0,190.4829,190.4829,190.0708,190.079,2691.0
2021-02-01 13:15:00,230.59,231.05,230.52,230.8,3583.0,190.079,190.4582,190.0213,190.2521,3583.0
2021-02-01 13:20:00,230.86,230.86,230.69,230.77,1101.0,190.3016,190.3016,190.1615,190.2274,1101.0
2021-02-01 13:25:00,230.8,230.93,230.8,230.93,1300.0,190.2521,190.3593,190.2521,190.3593,1300.0
2021-02-01 13:30:00,231.05,231.31,230.47,230.64,5326.0,190.4582,190.6725,189.9801,190.1202,5326.0
2021-02-01 13:35:00,230.64,230.71,230.1,230.28,2825.0,190.1202,190.1779,189.6751,189.8235,2825.0
2021-02-01 13:40:00,230.25,230.25,229.72,229.86,1317.0,189.7988,189.7988,189.3619,189.4773,1317.0
2021-02-01 13:45:00,229.88,229.97,229.52,229.56,2023.0,189.4938,189.5679,189.197,189.23,2023.0
2021-02-01 13:50:00,229.64,229.88,229.64,229.88,3723.0,189.2959,189.4938,189.2959,189.4938,3723.0
2021-02-01 13:55:00,230.02,230.58,230.02,230.5,5662.0,189.6092,190.0708,189.6092,190.0048,5662.0
2021-02-01 14:00:00,230.43,230.45,230.16,230.16,3060.0,189.9471,189.9636,189.7246,189.7246,3060.0
2021-02-01 14:05:00,230.18,230.37,229.99,230.09,2710.0,189.7411,189.8977,189.5844,189.6669,2710.0
2021-02-01 14:10:00,229.91,230.14,229.84,230.14,1321.0,189.5185,189.7081,189.4608,189.7081,1321.0
2021-02-01 14:15:00,230.17,230.83,230.16,230.75,6958.0,189.7328,190.2769,189.7246,190.2109,6958.0
2021-02-01 14:20:00,230.6,230.64,230.34,230.64,3509.0,190.0873,190.1202,189.8729,190.1202,3509.0
2021-02-01 14:25:00,230.53,230.87,230.53,230.87,2851.0,190.0296,190.3098,190.0296,190.3098,2851.0
2021-02-01 14:30:00,230.86,231.25,230.85,231.04,8205.0,190.3016,190.6231,190.2933,190.45,8205.0
2021-02-01 14:35:00,231.0,231.03,230.88,231.03,1782.0,190.417,190.4417,190.3181,190.4417,1782.0
2021-02-01 14:40:00,230.98,231.23,230.9,231.15,2397.0,190.4005,190.6066,190.3346,190.5406,2397.0
2021-02-01 14:45:00,231.13,231.27,230.97,231.21,6106.0,190.5242,190.6396,190.3923,190.5901,6106.0
2021-02-01 14:50:00,231.13,231.25,230.95,231.25,1845.0,190.5242,190.6231,190.3758,190.6231,1845.0
2021-02-01 14:55:00,231.22,231.22,230.88,231.02,3137.0,190.5983,190.5983,190.3181,190.4335,3137.0
2021-02-01 15:00:00,231.01,231.02,230.69,230.93,2743.0,190.4252,190.4335,190.1615,190.3593,2743.0
2021-02-01 15:05:00,230.89,230.95,230.76,230.9,2863.0,190.3263,190.3758,190.2192,190.3346,2863.0
2021-02-01 15:10:00,230.99,231.16,230.86,231.04,3587.0,190.4088,190.5489,190.3016,190.45,3587.0
2021-02-01 15:15:00,231.13,231.18,230.97,230.98,5465.0,190.5242,190.5654,190.3923,190.4005,5465.0
2021-02-01 15:20:00,230.95,231.01,230.44,230.55,3035.0,190.3758,190.4252,189.9554,190.0461,3035.0
2021-02-01 15:25:00,230.64,230.87,230.63,230.72,4510.0,190.1202,190.3098,190.112,190.1862,4510.0
2021-02-01 15:30:00,230.73,231.0,230.65,230.68,6764.0,190.1944,190.417,190.1285,190.1532,6764.0
2021-02-01 15:35:00,230.78,231.56,230.78,231.54,8817.0,190.2356,190.8786,190.2356,190.8621,8817.0
2021-02-01 15:40:00,231.53,231.97,231.48,231.95,13074.0,190.8539,191.2166,190.8127,191.2001,13074.0
2021-02-01 15:45:00,231.91,232.1,231.66,231.66,21994.0,191.1671,191.3237,190.961,190.961,21994.0
2021-02-01 15:50:00,231.63,232.35,231.39,232.29,19359.0,190.9363,191.5298,190.7385,191.4804,19359.0
2021-02-01 15:55:00,232.34,232.77,232.2,232.69,81664.0,191.5216,191.876,191.4062,191.8101,81664.0
2021-02-02 09:30:00,231.85,232.13,230.9,231.87,16136.0,191.1177,191.3485,190.3346,191.1341,16136.0
2021-02-02 09:35:00,232.19,232.45,230.8,230.8,10816.0,191.3979,191.6123,190.2521,190.2521,10816.0
2021-02-02 09:40:00,231.18,232.18,231.18,232.0,3899.0,190.5654,191.3897,190.5654,191.2413,3899.0
2021-02-02 09:45:00,232.01,232.3,231.43,232.08,6161.0,191.2496,191.4886,190.7715,191.3073,6161.0
2021-02-02 09:50:00,231.87,232.61,231.82,232.61,6517.0,191.1341,191.7441,191.0929,191.7441,6517.0
2021-02-02 09:55:00,232.66,232.66,231.36,231.36,10217.0,191.7854,191.7854,190.7137,190.7137,10217.0
2021-02-02 10:00:00,231.24,232.17,231.22,231.98,5866.0,190.6148,191.3814,190.5983,191.2248,5866.0
2021-02-02 10:05:00,231.92,231.92,231.6,231.86,7586.0,191.1754,191.1754,190.9116,191.1259,7586.0
2021-02-02 10:10:00,231.82,232.06,230.68,230.68,17849.0,191.0929,191.2908,190.1532,190.1532,17849.0
2021-02-02 10:15:00,230.81,231.2,230.81,231.06,5617.0,190.2604,190.5819,190.2604,190.4665,5617.0
2021-02-02 10:20:00,231.02,231.57,231.02,231.44,11396.0,190.4335,190.8869,190.4335,190.7797,11396.0
2021-02-02 10:25:00,231.61,231.92,230.96,230.96,7107.0,190.9198,191.1754,190.384,190.384,7107.0
2021-02-02 10:30:00,230.96,230.96,230.13,230.13,7300.0,190.384,190.384,189.6998,189.6998,7300.0
2021-02-02 10:35:00,230.18,230.67,230.15,230.67,3712.0,189.7411,190.145,189.7163,190.145,3712.0
2021-02-02 10:40:00,230.85,231.15,230.52,230.88,6401.0,190.2933,190.5406,190.0213,190.3181,6401.0
2021-02-02 10:45:00,230.86,231.03,230.67,230.79,3107.0,190.3016,190.4417,190.145,190.2439,3107.0
2021-02-02 10:50:00,230.9,231.03,230.6,230.6,4483.0,190.3346,190.4417,190.0873,190.0873,4483.0
2021-02-02 10:55:00,230.48,230.62,230.19,230.32,5699.0,189.9884,190.1038,189.7493,189.8565,5699.0
2021-02-02 11:00:00,230.52,230.81,230.52,230.8,3966.0,190.0213,190.2604,190.0213,190.2521,3966.0
2021-02-02 11:05:00,230.88,231.5,230.8,231.5,9550.0,190.3181,190.8292,190.2521,190.8292,9550.0
2021-02-02 11:10:00,231.5,231.5,231.01,231.07,9906.0,190.8292,190.8292,190.4252,190.4747,9906.0
2021-02-02 11:15:00,231.01,231.12,230.18,230.23,5551.0,190.4252,190.5159,189.7411,189.7823,5551.0
2021-02-02 11:20:00,230.32,230.5,229.92,229.92,4395.0,189.8565,190.0048,189.5267,189.5267,4395.0
2021-02-02 11:25:00,229.89,230.17,229.86,230.0,4561.0,189.502,189.7328,189.4773,189.5927,4561.0
2021-02-02 11:30:00,230.01,230.51,229.99,230.51,7188.0,189.6009,190.0131,189.5844,190.0131,7188.0
2021-02-02 11:35:00,230.57,230.59,229.97,230.11,3463.0,190.0625,190.079,189.5679,189.6834,3463.0
2021-02-02 11:40:00,230.05,230.42,229.83,230.23,4295.0,189.6339,189.9389,189.4525,189.7823,4295.0
2021-02-02 11:45:00,230.3,231.26,230.3,231.26,5043.0,189.84,190.6313,189.84,190.6313,5043.0
2021-02-02 11:50:00,231.34,231.39,230.99,231.08,5121.0,190.6973,190.7385,190.4088,190.4829,5121.0
2021-02-02 11:55:00,231.07,231.27,231.02,231.19,4634.0,190.4747,190.6396,190.4335,190.5736,4634.0
2021-02-02 12:00:00,231.19,231.47,231.07,231.17,6409.0,190.5736,190.8044,190.4747,190.5571,6409.0
2021-02-02 12:05:00,231.23,231.25,231.02,231.02,3462.0,190.6066,190.6231,190.4335,190.4335,3462.0
2021-02-02 12:10:00,230.77,231.23,230.77,231.17,3785.0,190.2274,190.6066,190.2274,190.5571,3785.0
2021-02-02 12:15:00,231.17,231.23,230.99,231.11,8030.0,190.5571,190.6066,190.4088,190.5077,8030.0
2021-02-02 12:20:00,231.15,231.33,230.77,230.77,6701.0,190.5406,190.689,190.2274,190.2274,6701.0
2021-02-02 12:25:00,230.65,230.87,230.47,230.48,3267.0,190.1285,190.3098,189.9801,189.9884,3267.0
2021-02-02 12:30:00,230.58,230.85,230.5,230.68,6425.0,190.0708,190.2933,190.0048,190.1532,6425.0
2021-02-02 12:35:00,230.71,230.99,230.53,230.95,3696.0,190.1779,190.4088,190.0296,190.3758,3696.0
2021-02-02 12:40:00,231.0,231.31,231.0,231.06,6540.0,190.417,190.6725,190.417,190.4665,6540.0
2021-02-02 12:45:00,231.02,231.21,230.89,230.92,7255.0,190.4335,190.5901,190.3263,190.351,7255.0
2021-02-02 12:50:00,230.89,231.09,230.86,231.09,2970.0,190.3263,190.4912,190.3016,190.4912,2970.0
2021-02-02 12:55:00,231.09,231.41,231.09,231.29,4627.0,190.4912,190.755,190.4912,190.656,4627.0
2021-02-02 13:00:00,231.21,231.4,231.19,231.31,7564.0,190.5901,190.7467,190.5736,190.6725,7564.0
2021-02-02 13:05:00,231.34,231.4,231.03,231.28,5324.0,190.6973,190.7467,190.4417,190.6478,5324.0
2021-02-02 13:10:00,231.16,231.17,230.98,230.98,1513.0,190.5489,190.5571,190.4005,190.4005,1513.0
2021-02-02 13:15:00,230.84,231.03,230.6,231.03,4537.0,190.2851,190.4417,190.0873,190.4417,4537.0
2021-02-02 13:20:00,231.05,231.05,230.84,230.94,3426.0,190.4582,190.4582,190.2851,190.3675,3426.0
2021-02-02 13:25:00,230.88,231.07,230.88,230.95,1308.0,190.3181,190.4747,190.3181,190.3758,1308.0
2021-02-02 13:30:00,231.02,231.2,230.78,231.2,5740.0,190.4335,190.5819,190.2356,190.5819,5740.0
2021-02-02 13:35:00,231.25,231.46,231.25,231.25,4559.0,190.6231,190.7962,190.6231,190.6231,4559.0
2021-02-02 13:40:00,231.24,231.33,231.05,231.17,4404.0,190.6148,190.689,190.4582,190.5571,4404.0
2021-02-02 13:45:00,231.21,231.39,230.93,231.16,14313.0,190.5901,190.7385,190.3593,190.5489,14313.0
2021-02-02 13:50:00,231.22,231.22,230.8,230.8,2867.0,190.5983,190.5983,190.2521,190.2521,2867.0
2021-02-02 13:55:00,230.97,231.11,230.84,231.05,7090.0,190.3923,190.5077,190.2851,190.4582,7090.0
2021-02-02 14:00:00,231.05,231.5,231.05,231.42,6430.0,190.4582,190.8292,190.4582,190.7632,6430.0
2021-02-02 14:05:00,231.48,231.48,230.82,230.96,15486.0,190.8127,190.8127,190.2686,190.384,15486.0
2021-02-02 14:10:00,231.0,231.11,230.71,231.02,10130.0,190.417,190.5077,190.1779,190.4335,10130.0
2021-02-02 14:15:00,231.0,231.19,230.87,231.1,8693.0,190.417,190.5736,190.3098,190.4994,8693.0
2021-02-02 14:20:00,231.2,231.45,231.03,231.28,5391.0,190.5819,190.7879,190.4417,190.6478,5391.0
2021-02-02 14:25:00,231.27,231.4,230.96,231.13,9299.0,190.6396,190.7467,190.384,190.5242,9299.0
2021-02-02 14:30:00,231.14,231.44,231.14,231.32,3955.0,190.5324,190.7797,190.5324,190.6808,3955.0
2021-02-02 14:35:00,231.48,231.5,231.31,231.34,5277.0,190.8127,190.8292,190.6725,190.6973,5277.0
2021-02-02 14:40:00,231.27,231.48,231.21,231.29,6103.0,190.6396,190.8127,190.5901,190.656,6103.0
2021-02-02 14:45:00,231.29,231.41,231.29,231.36,1842.0,190.656,190.755,190.656,190.7137,1842.0
2021-02-02 14:50:00,231.3,231.42,231.21,231.25,4745.0,190.6643,190.7632,190.5901,190.6231,4745.0
2021-02-02 14:55:00,231.17,231.41,230.98,231.29,2984.0,190.5571,190.755,190.4005,190.656,2984.0
2021-02-02 15:00:00,231.26,231.28,231.15,231.25,4565.0,190.6313,190.6478,190.5406,190.6231,4565.0
2021-02-02 15:05:00,231.18,231.18,231.03,231.13,2624.0,190.5654,190.5654,190.4417,190.5242,2624.0
2021-02-02 15:10:00,231.13,231.2,230.69,230.69,5187.0,190.5242,190.5819,190.1615,190.1615,5187.0
2021-02-02 15:15:00,230.63,230.91,230.63,230.8,3721.0,190.112,190.3428,190.112,190.2521,3721.0
2021-02-02 15:20:00,230.78,230.92,230.77,230.92,3554.0,190.2356,190.351,190.2274,190.351,3554.0
2021-02-02 15:25:00,230.83,230.91,230.1,230.23,8879.0,190.2769,190.3428,189.6751,189.7823,8879.0
2021-02-02 15:30:00,230.24,230.44,229.95,229.95,7062.0,189.7905,189.9554,189.5515,189.5515,7062.0
2021-02-02 15:35:00,229.94,230.48,229.83,230.48,11545.0,189.5432,189.9884,189.4525,189.9884,11545.0
2021-02-02 15:40:00,230.58,230.68,230.16,230.16,21533.0,190.0708,190.1532,189.7246,189.7246,21533.0
2021-02-02 15:45:00,230.29,230.39,230.14,230.23,9016.0,189.8317,189.9142,189.7081,189.7823,9016.0
2021-02-02 15:50:00,230.27,230.59,230.24,230.41,16776.0,189.8152,190.079,189.7905,189.9306,16776.0
2021-02-02 15:55:00,230.43,230.54,229.99,230.3,39882.0,189.9471,190.0378,189.5844,189.84,39882.0
2021-02-03 09:30:00,229.14,229.14,227.18,228.66,11977.0,188.8838,188.8838,187.2681,188.4881,11977.0
2021-02-03 09:35:00,228.59,228.62,227.73,228.41,7612.0,188.4304,188.4551,187.7215,188.282,7612.0
2021-02-03 09:40:00,228.81,229.37,228.81,229.21,3500.0,188.6117,189.0734,188.6117,188.9415,3500.0
2021-02-03 09:45:00,229.15,229.69,229.03,229.03,5581.0,188.892,189.3371,188.7931,188.7931,5581.0
2021-02-03 09:50:00,228.96,229.0,228.34,228.77,3873.0,188.7354,188.7684,188.2243,188.5788,3873.0
2021-02-03 09:55:00,228.49,228.49,227.71,227.95,5520.0,188.348,188.348,187.705,187.9028,5520.0
2021-02-03 10:00:00,227.68,227.72,227.04,227.55,6252.0,187.6803,187.7132,187.1527,187.5731,6252.0
2021-02-03 10:05:00,227.71,227.8,227.6,227.69,1102.0,187.705,187.7792,187.6143,187.6885,1102.0
2021-02-03 10:10:00,227.56,227.92,227.42,227.84,5282.0,187.5813,187.8781,187.4659,187.8122,5282.0
2021-02-03 10:15:00,228.03,228.03,226.99,227.08,1800.0,187.9688,187.9688,187.1115,187.1857,1800.0
2021-02-03 10:20:00,227.14,227.61,227.14,227.54,1209.0,187.2351,187.6226,187.2351,187.5649,1209.0
2021-02-03 10:25:00,227.63,227.71,226.93,227.12,4631.0,187.6391,187.705,187.062,187.2186,4631.0
2021-02-03 10:30:00,227.2,227.66,227.19,227.31,2199.0,187.2846,187.6638,187.2764,187.3753,2199.0
2021-02-03 10:35:00,227.02,227.11,226.89,227.03,1781.0,187.1362,187.2104,187.0291,187.1445,1781.0
2021-02-03 10:40:00,227.16,227.48,227.08,227.48,2419.0,187.2516,187.5154,187.1857,187.5154,2419.0
2021-02-03 10:45:00,227.57,227.61,227.33,227.35,2264.0,187.5896,187.6226,187.3918,187.4082,2264.0
2021-02-03 10:50:00,227.18,227.18,226.8,227.09,1729.0,187.2681,187.2681,186.9549,187.1939,1729.0
2021-02-03 10:55:00,226.83,227.3,226.83,227.3,900.0,186.9796,187.367,186.9796,187.367,900.0
2021-02-03 11:00:00,227.18,227.33,226.92,227.31,1700.0,187.2681,187.3918,187.0538,187.3753,1700.0
2021-02-03 11:05:00,227.28,227.76,227.27,227.7,2511.0,187.3505,187.7462,187.3423,187.6968,2511.0
2021-02-03 11:10:00,227.63,228.03,227.62,227.86,4790.0,187.6391,187.9688,187.6308,187.8286,4790.0
2021-02-03 11:15:00,227.77,228.25,227.58,228.25,10378.0,187.7545,188.1501,187.5978,188.1501,10378.0
2021-02-03 11:20:00,228.21,228.6,228.2,228.56,14181.0,188.1172,188.4386,188.1089,188.4057,14181.0
2021-02-03 11:25:00,228.55,228.97,228.46,228.69,10558.0,188.3974,188.7436,188.3232,188.5128,10558.0
2021-02-03 11:30:00,228.67,229.13,228.48,229.13,3799.0,188.4963,188.8755,188.3397,188.8755,3799.0
2021-02-03 11:35:00,229.06,229.29,228.99,229.15,2107.0,188.8178,189.0074,188.7601,188.892,2107.0
2021-02-03 11:40:00,229.26,229.35,229.21,229.32,1009.0,188.9827,189.0569,188.9415,189.0321,1009.0
2021-02-03 11:45:00,229.3,229.67,229.29,229.65,2479.0,189.0157,189.3207,189.0074,189.3042,2479.0
2021-02-03 11:50:00,229.85,229.85,229.41,229.44,3100.0,189.469,189.469,189.1063,189.1311,3100.0
2021-02-03 11:55:00,229.53,229.53,228.87,228.87,2110.0,189.2053,189.2053,188.6612,188.6612,2110.0
2021-02-03 12:00:00,228.99,229.09,228.99,229.09,300.0,188.7601,188.8426,188.7601,188.8426,300.0
2021-02-03 12:05:00,229.2,229.35,229.2,229.24,2071.0,188.9332,189.0569,188.9332,188.9662,2071.0
2021-02-03 12:10:00,229.55,229.68,229.41,229.54,2079.0,189.2217,189.3289,189.1063,189.2135,2079.0
2021-02-03 12:15:00,229.61,229.91,229.6,229.91,2908.0,189.2712,189.5185,189.263,189.5185,2908.0
2021-02-03 12:20:00,229.84,229.85,229.47,229.52,3201.0,189.4608,189.469,189.1558,189.197,3201.0
2021-02-03 12:25:00,229.56,229.95,229.45,229.62,8439.0,189.23,189.5515,189.1393,189.2794,8439.0
2021-02-03 12:30:00,229.89,230.29,229.76,230.29,6867.0,189.502,189.8317,189.3948,189.8317,6867.0
2021-02-03 12:35:00,230.36,230.38,230.02,230.12,1920.0,189.8894,189.9059,189.6092,189.6916,1920.0
2021-02-03 12:40:00,230.03,230.04,229.73,229.73,1100.0,189.6174,189.6257,189.3701,189.3701,1100.0
2021-02-03 12:45:00,229.75,229.81,229.55,229.59,1800.0,189.3866,189.4361,189.2217,189.2547,1800.0
2021-02-03 12:50:00,229.68,229.94,229.66,229.94,1702.0,189.3289,189.5432,189.3124,189.5432,1702.0
2021-02-03 12:55:00,229.86,230.04,229.71,230.03,2201.0,189.4773,189.6257,189.3536,189.6174,2201.0
2021-02-03 13:00:00,230.09,230.64,230.02,230.03,7462.0,189.6669,190.1202,189.6092,189.6174,7462.0
2021-02-03 13:05:00,230.07,230.16,229.91,229.97,701.0,189.6504,189.7246,189.5185,189.5679,701.0
2021-02-03 13:10:00,230.03,230.12,229.95,230.03,2292.0,189.6174,189.6916,189.5515,189.6174,2292.0
2021-02-03 13:15:00,229.96,230.22,229.94,230.15,3165.0,189.5597,189.774,189.5432,189.7163,3165.0
2021-02-03 13:20:00,230.29,230.54,230.19,230.21,2260.0,189.8317,190.0378,189.7493,189.7658,2260.0
2021-02-03 13:25:00,230.15,230.26,230.12,230.26,1544.0,189.7163,189.807,189.6916,189.807,1544.0
2021-02-03 13:30:00,230.39,230.53,230.33,230.33,1840.0,189.9142,190.0296,189.8647,189.8647,1840.0
2021-02-03 13:35:00,230.42,230.64,230.42,230.54,2398.0,189.9389,190.1202,189.9389,190.0378,2398.0
2021-02-03 13:40:00,230.47,230.53,230.02,230.02,2771.0,189.9801,190.0296,189.6092,189.6092,2771.0
2021-02-03 13:45:00,229.95,230.07,229.87,230.07,1704.0,189.5515,189.6504,189.4855,189.6504,1704.0
2021-02-03 13:50:00,230.23,230.23,229.98,230.15,3100.0,189.7823,189.7823,189.5762,189.7163,3100.0
2021-02-03 13:55:00,230.17,230.2,229.98,230.07,2699.0,189.7328,189.7575,189.5762,189.6504,2699.0
2021-02-03 14:00:00,230.07,230.21,230.07,230.19,1906.0,189.6504,189.7658,189.6504,189.7493,1906.0
2021-02-03 14:05:00,230.12,230.62,230.09,230.54,2316.0,189.6916,190.1038,189.6669,190.0378,2316.0
2021-02-03 14:10:00,230.56,230.74,230.49,230.71,2641.0,190.0543,190.2027,189.9966,190.1779,2641.0
2021-02-03 14:15:00,230.75,230.95,230.68,230.86,4443.0,190.2109,190.3758,190.1532,190.3016,4443.0
2021-02-03 14:20:00,230.8,230.97,230.65,230.97,5300.0,190.2521,190.3923,190.1285,190.3923,5300.0
2021-02-03 14:25:00,231.0,231.04,230.74,230.88,4321.0,190.417,190.45,190.2027,190.3181,4321.0
2021-02-03 14:30:00,230.92,231.37,230.84,231.37,3689.0,190.351,190.722,190.2851,190.722,3689.0
2021-02-03 14:35:00,231.23,231.55,231.15,231.53,7167.0,190.6066,190.8704,190.5406,190.8539,7167.0
2021-02-03 14:40:00,231.43,231.54,231.24,231.45,4610.0,190.7715,190.8621,190.6148,190.7879,4610.0
2021-02-03 14:45:00,231.55,231.67,231.5,231.5,2725.0,190.8704,190.9693,190.8292,190.8292,2725.0
2021-02-03 14:50:00,231.49,231.51,231.29,231.41,1824.0,190.8209,190.8374,190.656,190.755,1824.0
2021-02-03 14:55:00,231.49,231.8,231.49,231.6,3379.0,190.8209,191.0764,190.8209,190.9116,3379.0
2021-02-03 15:00:00,231.68,231.89,231.61,231.7,4102.0,190.9775,191.1506,190.9198,190.994,4102.0
2021-02-03 15:05:00,231.8,232.26,231.8,232.2,5522.0,191.0764,191.4556,191.0764,191.4062,5522.0
2021-02-03 15:10:00,232.17,232.37,232.04,232.19,3814.0,191.3814,191.5463,191.2743,191.3979,3814.0
2021-02-03 15:15:00,232.08,232.35,232.04,232.35,4079.0,191.3073,191.5298,191.2743,191.5298,4079.0
2021-02-03 15:20:00,232.34,232.39,232.05,232.19,2970.0,191.5216,191.5628,191.2825,191.3979,2970.0
2021-02-03 15:25:00,232.24,232.61,232.18,232.5,6875.0,191.4391,191.7441,191.3897,191.6535,6875.0
2021-02-03 15:30:00,232.55,232.7,232.37,232.64,6001.0,191.6947,191.8183,191.5463,191.7689,6001.0
2021-02-03 15:35:00,232.65,232.72,232.47,232.64,8371.0,191.7771,191.8348,191.6287,191.7689,8371.0
2021-02-03 15:40:00,232.64,232.79,232.11,232.17,13323.0,191.7689,191.8925,191.332,191.3814,13323.0
2021-02-03 15:45:00,232.22,232.26,231.77,232.02,12089.0,191.4227,191.4556,191.0517,191.2578,12089.0
2021-02-03 15:50:00,232.05,232.05,231.5,231.61,14947.0,191.2825,191.2825,190.8292,190.9198,14947.0
2021-02-03 15:55:00,231.58,231.73,231.24,231.24,38935.0,190.8951,191.0187,190.6148,190.6148,38935.0
2021-02-04 09:30:00,232.14,234.52,231.7,234.52,16922.0,191.3567,193.3186,190.994,193.3186,16922.0
2021-02-04 09:35:00,233.91,235.98,233.61,235.01,19543.0,192.8158,194.5221,192.5685,193.7225,19543.0
2021-02-04 09:40:00,234.62,235.91,234.62,235.33,9365.0,193.401,194.4644,193.401,193.9863,9365.0
2021-02-04 09:45:00,235.24,235.7,234.74,234.74,9411.0,193.9121,194.2913,193.4999,193.4999,9411.0
2021-02-04 09:50:00,234.87,235.35,234.67,235.35,12188.0,193.6071,194.0028,193.4422,194.0028,12188.0
2021-02-04 09:55:00,235.22,235.34,234.82,235.02,14813.0,193.8956,193.9945,193.5659,193.7307,14813.0
2021-02-04 10:00:00,234.97,235.55,234.9,235.44,30063.0,193.6895,194.1676,193.6318,194.077,30063.0
2021-02-04 10:05:00,235.33,235.44,234.25,234.25,7978.0,193.9863,194.077,193.096,193.096,7978.0
2021-02-04 10:10:00,234.48,234.93,233.96,234.06,3200.0,193.2856,193.6566,192.857,192.9394,3200.0
2021-02-04 10:15:00,234.19,234.19,233.32,233.32,1917.0,193.0466,193.0466,192.3294,192.3294,1917.0
2021-02-04 10:20:00,233.2,233.5,233.01,233.05,2186.0,192.2305,192.4778,192.0739,192.1068,2186.0
2021-02-04 10:25:00,233.04,233.9,232.85,233.41,3132.0,192.0986,192.8075,191.942,192.4036,3132.0
2021-02-04 10:30:00,233.48,233.53,232.52,232.88,4299.0,192.4613,192.5025,191.67,191.9667,4299.0
2021-02-04 10:35:00,233.06,233.19,232.43,232.43,6497.0,192.1151,192.2222,191.5958,191.5958,6497.0
2021-02-04 10:40:00,232.45,232.84,232.44,232.8,1512.0,191.6123,191.9337,191.604,191.9008,1512.0
2021-02-04 10:45:00,232.9,232.9,232.31,232.31,4368.0,191.9832,191.9832,191.4968,191.4968,4368.0
2021-02-04 10:50:00,232.21,232.56,232.17,232.2,9403.0,191.4144,191.7029,191.3814,191.4062,9403.0
2021-02-04 10:55:00,232.16,232.19,231.67,231.88,1903.0,191.3732,191.3979,190.9693,191.1424,1903.0
2021-02-04 11:00:00,231.93,232.17,231.54,231.67,1979.0,191.1836,191.3814,190.8621,190.9693,1979.0
2021-02-04 11:05:00,231.65,232.49,231.61,232.35,3958.0,190.9528,191.6452,190.9198,191.5298,3958.0
2021-02-04 11:10:00,232.37,232.48,231.83,232.12,4441.0,191.5463,191.637,191.1012,191.3402,4441.0
2021-02-04 11:15:00,232.13,232.35,231.87,232.2,7050.0,191.3485,191.5298,191.1341,191.4062,7050.0
2021-02-04 11:20:00,232.11,232.23,231.8,231.84,4653.0,191.332,191.4309,191.0764,191.1094,4653.0
2021-02-04 11:25:00,231.9,231.9,231.61,231.69,3173.0,191.1589,191.1589,190.9198,190.9858,3173.0
2021-02-04 11:30:00,231.73,232.1,231.73,232.05,5274.0,191.0187,191.3237,191.0187,191.2825,5274.0
2021-02-04 11:35:00,232.02,232.02,231.62,231.69,5249.0,191.2578,191.2578,190.9281,190.9858,5249.0
2021-02-04 11:40:00,231.75,232.0,231.65,231.71,7801.0,191.0352,191.2413,190.9528,191.0023,7801.0
2021-02-04 11:45:00,231.56,232.06,231.56,231.9,8941.0,190.8786,191.2908,190.8786,191.1589,8941.0
2021-02-04 11:50:00,231.95,231.99,231.42,231.69,5576.0,191.2001,191.2331,190.7632,190.9858,5576.0
2021-02-04 11:55:00,231.68,232.0,231.68,231.76,9891.0,190.9775,191.2413,190.9775,191.0435,9891.0
2021-02-04 12:00:00,231.81,231.93,231.51,231.69,11034.0,191.0847,191.1836,190.8374,190.9858,11034.0
2021-02-04 12:05:00,231.62,231.77,231.54,231.56,3512.0,190.9281,191.0517,190.8621,190.8786,3512.0
2021-02-04 12:10:00,231.55,231.55,231.22,231.22,4049.0,190.8704,190.8704,190.5983,190.5983,4049.0
2021-02-04 12:15:00,231.24,231.26,230.79,230.79,9511.0,190.6148,190.6313,190.2439,190.2439,9511.0
2021-02-04 12:20:00,230.95,231.12,230.94,231.08,8327.0,190.3758,190.5159,190.3675,190.4829,8327.0
2021-02-04 12:25:00,231.07,231.14,230.89,231.06,5732.0,190.4747,190.5324,190.3263,190.4665,5732.0
2021-02-04 12:30:00,231.0,231.05,230.9,230.96,3427.0,190.417,190.4582,190.3346,190.384,3427.0
2021-02-04 12:35:00,231.0,231.07,230.7,230.71,4866.0,190.417,190.4747,190.1697,190.1779,4866.0
2021-02-04 12:40:00,230.82,230.9,230.82,230.84,500.0,190.2686,190.3346,190.2686,190.2851,500.0
2021-02-04 12:45:00,230.82,231.12,230.82,231.0,7153.0,190.2686,190.5159,190.2686,190.417,7153.0
2021-02-04 12:50:00,230.91,231.09,230.91,231.05,2318.0,190.3428,190.4912,190.3428,190.4582,2318.0
2021-02-04 12:55:00,231.05,231.39,230.96,231.37,10195.0,190.4582,190.7385,190.384,190.722,10195.0
2021-02-04 13:00:00,231.37,231.37,230.99,231.0,15805.0,190.722,190.722,190.4088,190.417,15805.0
2021-02-04 13:05:00,230.8,231.01,230.8,230.89,5014.0,190.2521,190.4252,190.2521,190.3263,5014.0
2021-02-04 13:10:00,230.96,231.09,230.89,231.03,11720.0,190.384,190.4912,190.3263,190.4417,11720.0
2021-02-04 13:15:00,230.94,231.08,230.94,231.02,4900.0,190.3675,190.4829,190.3675,190.4335,4900.0
2021-02-04 13:20:00,231.02,231.05,230.79,230.95,9800.0,190.4335,190.4582,190.2439,190.3758,9800.0
2021-02-04 13:25:00,230.95,231.16,230.86,230.99,8434.0,190.3758,190.5489,190.3016,190.4088,8434.0
2021-02-04 13:30:00,231.0,231.13,230.81,230.98,6783.0,190.417,190.5242,190.2604,190.4005,6783.0
2021-02-04 13:35:00,230.97,231.1,230.92,231.04,18091.0,190.3923,190.4994,190.351,190.45,18091.0
2021-02-04 13:40:00,231.07,231.17,230.97,230.97,10315.0,190.4747,190.5571,190.3923,190.3923,10315.0
2021-02-04 13:45:00,230.93,231.08,230.85,230.85,5367.0,190.3593,190.4829,190.2933,190.2933,5367.0
2021-02-04 13:50:00,230.95,231.0,230.54,230.76,19201.0,190.3758,190.417,190.0378,190.2192,19201.0
2021-02-04 13:55:00,230.72,231.02,230.72,230.96,1314.0,190.1862,190.4335,190.1862,190.384,1314.0
2021-02-04 14:00:00,230.97,231.04,230.84,231.01,5574.0,190.3923,190.45,190.2851,190.4252,5574.0
2021-02-04 14:05:00,231.03,231.04,230.71,230.8,3435.0,190.4417,190.45,190.1779,190.2521,3435.0
2021-02-04 14:10:00,230.83,230.83,230.43,230.47,2628.0,190.2769,190.2769,189.9471,189.9801,2628.0
2021-02-04 14:15:00,230.47,230.65,230.47,230.61,1337.0,189.9801,190.1285,189.9801,190.0955,1337.0
2021-02-04 14:20:00,230.63,230.77,230.51,230.77,4380.0,190.112,190.2274,190.0131,190.2274,4380.0
2021-02-04 14:25:00,230.79,230.88,230.73,230.88,1401.0,190.2439,190.3181,190.1944,190.3181,1401.0
2021-02-04 14:30:00,230.94,231.19,230.93,230.98,11782.0,190.3675,190.5736,190.3593,190.4005,11782.0
2021-02-04 14:35:00,231.02,231.05,230.92,230.98,5744.0,190.4335,190.4582,190.351,190.4005,5744.0
2021-02-04 14:40:00,230.92,231.03,230.63,230.97,15400.0,190.351,190.4417,190.112,190.3923,15400.0
2021-02-04 14:45:00,230.97,231.03,230.93,230.97,5624.0,190.3923,190.4417,190.3593,190.3923,5624.0
2021-02-04 14:50:00,231.01,231.13,230.95,231.02,10487.0,190.4252,190.5242,190.3758,190.4335,10487.0
2021-02-04 14:55:00,231.01,231.06,230.95,231.0,10104.0,190.4252,190.4665,190.3758,190.417,10104.0
2021-02-04 15:00:00,231.0,231.05,230.86,230.9,5967.0,190.417,190.4582,190.3016,190.3346,5967.0
2021-02-04 15:05:00,230.95,231.05,230.95,231.0,18665.0,190.3758,190.4582,190.3758,190.417,18665.0
2021-02-04 15:10:00,230.98,231.02,230.89,230.89,5255.0,190.4005,190.4335,190.3263,190.3263,5255.0
2021-02-04 15:15:00,230.89,231.03,230.89,230.99,6423.0,190.3263,190.4417,190.3263,190.4088,6423.0
2021-02-04 15:20:00,231.0,231.0,230.79,230.79,5762.0,190.417,190.417,190.2439,190.2439,5762.0
2021-02-04 15:25:00,230.79,231.03,230.79,230.97,5244.0,190.2439,190.4417,190.2439,190.3923,5244.0
2021-02-04 15:30:00,230.97,231.03,230.67,230.67,13200.0,190.3923,190.4417,190.145,190.145,13200.0
2021-02-04 15:35:00,230.7,231.05,230.68,230.95,17189.0,190.1697,190.4582,190.1532,190.3758,17189.0
2021-02-04 15:40:00,230.97,231.06,230.89,230.97,13095.0,190.3923,190.4665,190.3263,190.3923,13095.0
2021-02-04 15:45:00,230.99,231.05,230.64,230.75,22134.0,190.4088,190.4582,190.1202,190.2109,22134.0
2021-02-04 15:50:00,230.72,230.77,230.39,230.55,26967.0,190.1862,190.2274,189.9142,190.0461,26967.0
2021-02-04 15:55:00,230.54,230.93,230.3,230.89,86467.0,190.0378,190.3593,189.84,190.3263,86467.0
2021-02-05 09:30:00,231.51,231.51,229.84,230.54,5497.0,190.8374,190.8374,189.4608,190.0378,5497.0
2021-02-05 09:35:00,230.82,230.99,230.46,230.49,2373.0,190.2686,190.4088,189.9719,189.9966,2373.0
2021-02-05 09:40:00,230.1,230.21,229.34,229.58,1556.0,189.6751,189.7658,189.0486,189.2465,1556.0
2021-02-05 09:45:00,229.47,230.42,229.47,230.41,3362.0,189.1558,189.9389,189.1558,189.9306,3362.0
2021-02-05 09:50:00,230.32,230.5,229.93,229.93,1800.0,189.8565,190.0048,189.535,189.535,1800.0
2021-02-05 09:55:00,229.69,230.3,229.68,230.3,2600.0,189.3371,189.84,189.3289,189.84,2600.0
2021-02-05 10:00:00,230.64,231.14,229.98,230.31,4514.0,190.1202,190.5324,189.5762,189.8482,4514.0
2021-02-05 10:05:00,230.26,230.42,230.07,230.15,3549.0,189.807,189.9389,189.6504,189.7163,3549.0
2021-02-05 10:10:00,229.81,230.09,229.44,229.95,4415.0,189.4361,189.6669,189.1311,189.5515,4415.0
2021-02-05 10:15:00,229.8,229.95,229.39,229.95,2715.0,189.4278,189.5515,189.0898,189.5515,2715.0
2021-02-05 10:20:00,229.9,230.35,229.83,230.15,3222.0,189.5102,189.8812,189.4525,189.7163,3222.0
2021-02-05 10:25:00,230.08,230.21,229.52,229.59,5241.0,189.6586,189.7658,189.197,189.2547,5241.0
2021-02-05 10:30:00,229.67,230.01,229.63,229.7,14758.0,189.3207,189.6009,189.2877,189.3454,14758.0
2021-02-05 10:35:00,229.65,229.76,229.03,229.24,7040.0,189.3042,189.3948,188.7931,188.9662,7040.0
2021-02-05 10:40:00,229.31,229.43,229.0,229.0,1559.0,189.0239,189.1228,188.7684,188.7684,1559.0
2021-02-05 10:45:00,229.07,229.4,228.94,229.4,10188.0,188.8261,189.0981,188.7189,189.0981,10188.0
2021-02-05 10:50:00,229.43,229.66,229.39,229.65,3298.0,189.1228,189.3124,189.0898,189.3042,3298.0
2021-02-05 10:55:00,229.73,229.74,229.45,229.53,8687.0,189.3701,189.3784,189.1393,189.2053,8687.0
2021-02-05 11:00:00,229.6,229.86,229.6,229.69,4777.0,189.263,189.4773,189.263,189.3371,4777.0
2021-02-05 11:05:00,229.59,229.68,229.57,229.6,1790.0,189.2547,189.3289,189.2382,189.263,1790.0
2021-02-05 11:10:00,229.5,229.65,229.29,229.37,3779.0,189.1805,189.3042,189.0074,189.0734,3779.0
2021-02-05 11:15:00,229.35,229.44,229.21,229.4,2720.0,189.0569,189.1311,188.9415,189.0981,2720.0
2021-02-05 11:20:00,229.33,229.52,229.31,229.5,1400.0,189.0404,189.197,189.0239,189.1805,1400.0
2021-02-05 11:25:00,229.55,230.04,229.55,229.93,4603.0,189.2217,189.6257,189.2217,189.535,4603.0
2021-02-05 11:30:00,230.0,230.0,229.75,229.87,3274.0,189.5927,189.5927,189.3866,189.4855,3274.0
2021-02-05 11:35:00,229.88,229.95,229.67,229.85,2514.0,189.4938,189.5515,189.3207,189.469,2514.0
2021-02-05 11:40:00,229.84,229.89,229.58,229.58,1932.0,189.4608,189.502,189.2465,189.2465,1932.0
2021-02-05 11:45:00,229.59,229.7,229.51,229.58,1500.0,189.2547,189.3454,189.1888,189.2465,1500.0
2021-02-05 11:50:00,229.6,229.6,229.0,229.15,6600.0,189.263,189.263,188.7684,188.892,6600.0
2021-02-05 11:55:00,229.34,229.42,229.01,229.02,8131.0,189.0486,189.1146,188.7766,188.7848,8131.0
2021-02-05 12:00:00,229.02,229.09,229.01,229.06,1675.0,188.7848,188.8426,188.7766,188.8178,1675.0
2021-02-05 12:05:00,229.0,229.21,229.0,229.05,4253.0,188.7684,188.9415,188.7684,188.8096,4253.0
2021-02-05 12:10:00,229.03,229.06,228.82,228.94,1818.0,188.7931,188.8178,188.62,188.7189,1818.0
2021-02-05 12:15:00,228.85,229.0,228.84,228.89,509.0,188.6447,188.7684,188.6365,188.6777,509.0
2021-02-05 12:20:00,228.98,229.07,228.78,229.07,1845.0,188.7519,188.8261,188.587,188.8261,1845.0
2021-02-05 12:25:00,229.06,229.1,228.9,228.94,4111.0,188.8178,188.8508,188.6859,188.7189,4111.0
2021-02-05 12:30:00,228.93,229.13,228.93,229.09,5315.0,188.7107,188.8755,188.7107,188.8426,5315.0
2021-02-05 12:35:00,229.15,229.15,228.92,229.04,2762.0,188.892,188.892,188.7024,188.8013,2762.0
2021-02-05 12:40:00,229.06,229.18,228.97,229.03,21446.0,188.8178,188.9167,188.7436,188.7931,21446.0
2021-02-05 12:45:00,229.01,229.08,228.84,228.84,3431.0,188.7766,188.8343,188.6365,188.6365,3431.0
2021-02-05 12:50:00,228.75,229.05,228.75,228.96,2100.0,188.5623,188.8096,188.5623,188.7354,2100.0
2021-02-05 12:55:00,229.05,229.06,228.93,228.94,3305.0,188.8096,188.8178,188.7107,188.7189,3305.0
2021-02-05 13:00:00,229.03,229.36,228.94,229.03,21116.0,188.7931,189.0651,188.7189,188.7931,21116.0
2021-02-05 13:05:00,229.05,229.47,228.98,229.3,7011.0,188.8096,189.1558,188.7519,189.0157,7011.0
2021-02-05 13:10:00,229.34,229.34,229.25,229.25,1454.0,189.0486,189.0486,188.9744,188.9744,1454.0
2021-02-05 13:15:00,229.39,229.56,229.22,229.38,6065.0,189.0898,189.23,188.9497,189.0816,6065.0
2021-02-05 13:20:00,229.39,229.45,229.28,229.33,2012.0,189.0898,189.1393,188.9992,189.0404,2012.0
2021-02-05 13:25:00,229.27,229.58,229.2,229.5,1100.0,188.9909,189.2465,188.9332,189.1805,1100.0
2021-02-05 13:30:00,229.54,229.96,229.53,229.55,3523.0,189.2135,189.5597,189.2053,189.2217,3523.0
2021-02-05 13:35:00,229.65,229.7,229.51,229.66,3170.0,189.3042,189.3454,189.1888,189.3124,3170.0
2021-02-05 13:40:00,229.68,229.69,229.45,229.62,1933.0,189.3289,189.3371,189.1393,189.2794,1933.0
2021-02-05 13:45:00,229.55,229.72,229.28,229.28,2108.0,189.2217,189.3619,188.9992,188.9992,2108.0
2021-02-05 13:50:00,229.37,229.45,229.37,229.45,480.0,189.0734,189.1393,189.0734,189.1393,480.0
2021-02-05 13:55:00,229.52,229.6,229.45,229.5,1478.0,189.197,189.263,189.1393,189.1805,1478.0
2021-02-05 14:00:00,229.5,229.57,229.35,229.46,1601.0,189.1805,189.2382,189.0569,189.1475,1601.0
2021-02-05 14:05:00,229.4,229.53,229.33,229.4,1380.0,189.0981,189.2053,189.0404,189.0981,1380.0
2021-02-05 14:10:00,229.4,229.4,229.04,229.05,1901.0,189.0981,189.0981,188.8013,188.8096,1901.0
2021-02-05 14:15:00,229.18,229.18,229.01,229.07,1207.0,188.9167,188.9167,188.7766,188.8261,1207.0
2021-02-05 14:20:00,229.02,229.27,229.01,229.27,2900.0,188.7848,188.9909,188.7766,188.9909,2900.0
2021-02-05 14:25:00,229.24,229.4,229.04,229.4,3505.0,188.9662,189.0981,188.8013,189.0981,3505.0
2021-02-05 14:30:00,229.5,229.71,229.44,229.44,1302.0,189.1805,189.3536,189.1311,189.1311,1302.0
2021-02-05 14:35:00,229.5,229.65,229.49,229.64,1900.0,189.1805,189.3042,189.1723,189.2959,1900.0
2021-02-05 14:40:00,229.43,229.7,229.43,229.47,1100.0,189.1228,189.3454,189.1228,189.1558,1100.0
2021-02-05 14:45:00,229.48,229.55,229.35,229.43,3617.0,189.164,189.2217,189.0569,189.1228,3617.0
2021-02-05 14:50:00,229.35,229.44,229.13,229.44,3747.0,189.0569,189.1311,188.8755,189.1311,3747.0
2021-02-05 14:55:00,229.35,229.35,229.12,229.19,1701.0,189.0569,189.0569,188.8673,188.925,1701.0
2021-02-05 15:00:00,229.23,229.23,229.03,229.16,3014.0,188.958,188.958,188.7931,188.9003,3014.0
2021-02-05 15:05:00,229.13,229.15,228.78,229.04,39666.0,188.8755,188.892,188.587,188.8013,39666.0
2021-02-05 15:10:00,229.06,229.36,229.03,229.36,4712.0,188.8178,189.0651,188.7931,189.0651,4712.0
2021-02-05 15:15:00,229.33,229.48,229.22,229.48,3463.0,189.0404,189.164,188.9497,189.164,3463.0
2021-02-05 15:20:00,229.66,229.73,229.55,229.6,2314.0,189.3124,189.3701,189.2217,189.263,2314.0
2021-02-05 15:25:00,229.58,229.58,229.34,229.45,6467.0,189.2465,189.2465,189.0486,189.1393,6467.0
2021-02-05 15:30:00,229.48,229.48,229.05,229.1,11103.0,189.164,189.164,188.8096,188.8508,11103.0
2021-02-05 15:35:00,229.1,229.16,228.95,229.08,6093.0,188.8508,188.9003,188.7271,188.8343,6093.0
2021-02-05 15:40:00,229.13,229.13,228.9,229.0,82795.0,188.8755,188.8755,188.6859,188.7684,82795.0
2021-02-05 15:45:00,228.96,229.21,228.92,228.92,9724.0,188.7354,188.9415,188.7024,188.7024,9724.0
2021-02-05 15:50:00,228.88,229.17,228.77,228.98,13623.0,188.6694,188.9085,188.5788,188.7519,13623.0
2021-02-05 15:55:00,229.0,229.7,228.99,229.27,29996.0,188.7684,189.3454,188.7601,188.9909,29996.0
2021-02-08 09:30:00,228.73,229.65,227.56,227.91,9729.0,188.5458,189.3042,187.5813,187.8699,9729.0
2021-02-08 09:35:00,228.34,228.66,228.19,228.52,1772.0,188.2243,188.4881,188.1007,188.3727,1772.0
2021-02-08 09:40:00,228.83,229.13,228.52,228.71,1100.0,188.6282,188.8755,188.3727,188.5293,1100.0
2021-02-08 09:45:00,229.07,229.4,228.79,228.8,2088.0,188.8261,189.0981,188.5953,188.6035,2088.0
2021-02-08 09:50:00,228.73,228.87,228.26,228.66,7002.0,188.5458,188.6612,188.1584,188.4881,7002.0
2021-02-08 09:55:00,228.63,228.66,228.3,228.55,5644.0,188.4634,188.4881,188.1913,188.3974,5644.0
2021-02-08 10:00:00,228.59,229.2,228.59,228.92,2498.0,188.4304,188.9332,188.4304,188.7024,2498.0
2021-02-08 10:05:00,228.78,228.92,228.64,228.76,2728.0,188.587,188.7024,188.4716,188.5705,2728.0
2021-02-08 10:10:00,228.86,229.11,228.74,228.75,3401.0,188.653,188.859,188.554,188.5623,3401.0
2021-02-08 10:15:00,228.76,229.29,228.76,229.29,300.0,188.5705,189.0074,188.5705,189.0074,300.0
2021-02-08 10:20:00,229.28,229.46,229.14,229.21,3311.0,188.9992,189.1475,188.8838,188.9415,3311.0
2021-02-08 10:25:00,229.18,229.54,229.13,229.54,3126.0,188.9167,189.2135,188.8755,189.2135,3126.0
2021-02-08 10:30:00,229.34,229.43,228.95,229.18,4650.0,189.0486,189.1228,188.7271,188.9167,4650.0
2021-02-08 10:35:00,229.09,229.24,229.0,229.24,2034.0,188.8426,188.9662,188.7684,188.9662,2034.0
2021-02-08 10:40:00,229.33,229.65,229.33,229.52,2462.0,189.0404,189.3042,189.0404,189.197,2462.0
2021-02-08 10:45:00,229.58,229.62,229.39,229.47,1594.0,189.2465,189.2794,189.0898,189.1558,1594.0
2021-02-08 10:50:00,229.47,229.76,229.4,229.73,3396.0,189.1558,189.3948,189.0981,189.3701,3396.0
2021-02-08 10:55:00,229.74,229.86,229.74,229.86,800.0,189.3784,189.4773,189.3784,189.4773,800.0
2021-02-08 11:00:00,229.77,229.85,229.4,229.42,2834.0,189.4031,189.469,189.0981,189.1146,2834.0
2021-02-08 11:05:00,229.43,229.43,229.05,229.18,3087.0,189.1228,189.1228,188.8096,188.9167,3087.0
2021-02-08 11:10:00,229.23,229.33,229.17,229.17,887.0,188.958,189.0404,188.9085,188.9085,887.0
2021-02-08 11:15:00,229.16,229.39,228.96,229.39,3310.0,188.9003,189.0898,188.7354,189.0898,3310.0
2021-02-08 11:20:00,229.46,229.77,229.36,229.73,3210.0,189.1475,189.4031,189.0651,189.3701,3210.0
2021-02-08 11:25:00,229.71,229.71,229.52,229.65,3808.0,189.3536,189.3536,189.197,189.3042,3808.0
2021-02-08 11:30:00,229.62,229.69,229.52,229.66,2284.0,189.2794,189.3371,189.197,189.3124,2284.0
2021-02-08 11:35:00,229.78,230.07,229.78,230.06,1195.0,189.4113,189.6504,189.4113,189.6421,1195.0
2021-02-08 11:40:00,230.19,230.5,230.05,230.28,4354.0,189.7493,190.0048,189.6339,189.8235,4354.0
2021-02-08 11:45:00,230.34,230.38,230.04,230.06,2022.0,189.8729,189.9059,189.6257,189.6421,2022.0
2021-02-08 11:50:00,230.06,230.12,229.97,229.97,700.0,189.6421,189.6916,189.5679,189.5679,700.0
2021-02-08 11:55:00,229.98,230.01,229.74,229.83,2224.0,189.5762,189.6009,189.3784,189.4525,2224.0
2021-02-08 12:00:00,229.87,229.96,229.66,229.75,1801.0,189.4855,189.5597,189.3124,189.3866,1801.0
2021-02-08 12:05:00,229.71,229.82,229.71,229.78,604.0,189.3536,189.4443,189.3536,189.4113,604.0
2021-02-08 12:10:00,229.65,229.66,229.65,229.66,501.0,189.3042,189.3124,189.3042,189.3124,501.0
2021-02-08 12:15:00,229.64,229.75,229.58,229.68,2070.0,189.2959,189.3866,189.2465,189.3289,2070.0
2021-02-08 12:20:00,229.71,229.84,229.7,229.7,2400.0,189.3536,189.4608,189.3454,189.3454,2400.0
2021-02-08 12:25:00,229.69,229.75,229.43,229.43,2009.0,189.3371,189.3866,189.1228,189.1228,2009.0
2021-02-08 12:30:00,229.5,229.52,229.39,229.39,1864.0,189.1805,189.197,189.0898,189.0898,1864.0
2021-02-08 12:35:00,229.41,229.62,229.32,229.62,2436.0,189.1063,189.2794,189.0321,189.2794,2436.0
2021-02-08 12:40:00,229.58,229.73,229.58,229.67,1010.0,189.2465,189.3701,189.2465,189.3207,1010.0
2021-02-08 12:45:00,229.69,229.69,229.54,229.61,707.0,189.3371,189.3371,189.2135,189.2712,707.0
2021-02-08 12:50:00,229.54,229.77,229.51,229.77,1013.0,189.2135,189.4031,189.1888,189.4031,1013.0
2021-02-08 12:55:00,229.56,229.82,229.55,229.82,2227.0,189.23,189.4443,189.2217,189.4443,2227.0
2021-02-08 13:00:00,229.81,229.91,229.75,229.82,1300.0,189.4361,189.5185,189.3866,189.4443,1300.0
2021-02-08 13:05:00,229.66,229.99,229.64,229.98,7371.0,189.3124,189.5844,189.2959,189.5762,7371.0
2021-02-08 13:10:00,230.03,230.05,229.82,229.82,868.0,189.6174,189.6339,189.4443,189.4443,868.0
2021-02-08 13:15:00,229.83,230.13,229.83,230.13,400.0,189.4525,189.6998,189.4525,189.6998,400.0
2021-02-08 13:20:00,230.0,230.16,229.99,230.11,2411.0,189.5927,189.7246,189.5844,189.6834,2411.0
2021-02-08 13:25:00,230.08,230.17,230.07,230.17,1989.0,189.6586,189.7328,189.6504,189.7328,1989.0
2021-02-08 13:30:00,230.19,230.29,230.14,230.18,1923.0,189.7493,189.8317,189.7081,189.7411,1923.0
2021-02-08 13:35:00,230.27,230.53,230.24,230.53,4377.0,189.8152,190.0296,189.7905,190.0296,4377.0
2021-02-08 13:40:00,230.53,230.7,230.53,230.61,614.0,190.0296,190.1697,190.0296,190.0955,614.0
2021-02-08 13:45:00,230.6,230.75,230.54,230.73,1356.0,190.0873,190.2109,190.0378,190.1944,1356.0
2021-02-08 13:50:00,230.69,230.9,230.48,230.79,4601.0,190.1615,190.3346,189.9884,190.2439,4601.0
2021-02-08 13:55:00,230.83,231.23,230.83,231.18,1654.0,190.2769,190.6066,190.2769,190.5654,1654.0
2021-02-08 14:00:00,231.23,231.48,231.23,231.43,1662.0,190.6066,190.8127,190.6066,190.7715,1662.0
2021-02-08 14:05:00,231.44,231.51,231.25,231.28,3154.0,190.7797,190.8374,190.6231,190.6478,3154.0
2021-02-08 14:10:00,231.38,231.69,231.38,231.5,900.0,190.7302,190.9858,190.7302,190.8292,900.0
2021-02-08 14:15:00,231.6,231.82,231.43,231.81,2609.0,190.9116,191.0929,190.7715,191.0847,2609.0
2021-02-08 14:20:00,231.82,231.87,231.82,231.85,873.0,191.0929,191.1341,191.0929,191.1177,873.0
2021-02-08 14:25:00,231.81,231.82,231.65,231.71,1778.0,191.0847,191.0929,190.9528,191.0023,1778.0
2021-02-08 14:30:00,231.79,231.8,231.48,231.59,1010.0,191.0682,191.0764,190.8127,190.9033,1010.0
2021-02-08 14:35:00,231.54,231.57,231.47,231.47,800.0,190.8621,190.8869,190.8044,190.8044,800.0
2021-02-08 14:40:00,231.39,231.5,231.17,231.2,1616.0,190.7385,190.8292,190.5571,190.5819,1616.0
2021-02-08 14:45:00,231.22,231.33,231.19,231.25,3758.0,190.5983,190.689,190.5736,190.6231,3758.0
2021-02-08 14:50:00,231.23,231.46,231.23,231.45,2331.0,190.6066,190.7962,190.6066,190.7879,2331.0
2021-02-08 14:55:00,231.58,231.58,231.26,231.32,2050.0,190.8951,190.8951,190.6313,190.6808,2050.0
2021-02-08 15:00:00,231.27,231.36,231.23,231.32,2399.0,190.6396,190.7137,190.6066,190.6808,2399.0
2021-02-08 15:05:00,231.35,231.66,231.35,231.66,1805.0,190.7055,190.961,190.7055,190.961,1805.0
2021-02-08 15:10:00,231.65,232.05,231.65,232.05,2096.0,190.9528,191.2825,190.9528,191.2825,2096.0
2021-02-08 15:15:00,231.94,232.14,231.89,232.14,4042.0,191.1919,191.3567,191.1506,191.3567,4042.0
2021-02-08 15:20:00,232.16,232.29,232.16,232.29,1133.0,191.3732,191.4804,191.3732,191.4804,1133.0
2021-02-08 15:25:00,232.29,232.43,232.2,232.43,2696.0,191.4804,191.5958,191.4062,191.5958,2696.0
2021-02-08 15:30:00,232.38,232.46,232.08,232.11,3530.0,191.5546,191.6205,191.3073,191.332,3530.0
2021-02-08 15:35:00,232.13,232.21,232.04,232.17,5380.0,191.3485,191.4144,191.2743,191.3814,5380.0
2021-02-08 15:40:00,232.13,232.31,232.1,232.28,7900.0,191.3485,191.4968,191.3237,191.4721,7900.0
2021-02-08 15:45:00,232.27,232.61,232.26,232.39,24611.0,191.4639,191.7441,191.4556,191.5628,24611.0
2021-02-08 15:50:00,232.36,232.71,232.31,232.52,11011.0,191.5381,191.8266,191.4968,191.67,11011.0
2021-02-08 15:55:00,232.54,232.6,232.32,232.58,38629.0,191.6864,191.7359,191.5051,191.7194,38629.0
2021-02-09 09:30:00,233.69,234.32,232.95,234.19,6093.0,192.6344,193.1537,192.0244,193.0466,6093.0
2021-02-09 09:35:00,234.29,236.06,234.24,236.06,5430.0,193.129,194.588,193.0878,194.588,5430.0
2021-02-09 09:40:00,235.89,235.91,234.92,234.92,5094.0,194.4479,194.4644,193.6483,193.6483,5094.0
2021-02-09 09:45:00,235.25,235.81,234.97,235.28,3753.0,193.9203,194.382,193.6895,193.9451,3753.0
2021-02-09 09:50:00,235.46,235.46,234.82,234.91,1392.0,194.0934,194.0934,193.5659,193.6401,1392.0
2021-02-09 09:55:00,234.94,235.72,234.94,235.61,2986.0,193.6648,194.3078,193.6648,194.2171,2986.0
2021-02-09 10:00:00,235.69,235.7,235.06,235.06,2044.0,194.283,194.2913,193.7637,193.7637,2044.0
2021-02-09 10:05:00,235.18,235.64,235.18,235.64,2864.0,193.8626,194.2418,193.8626,194.2418,2864.0
2021-02-09 10:10:00,235.59,235.74,235.31,235.74,3412.0,194.2006,194.3243,193.9698,194.3243,3412.0
2021-02-09 10:15:00,235.83,235.91,234.99,234.99,5318.0,194.3984,194.4644,193.706,193.706,5318.0
2021-02-09 10:20:00,235.04,235.11,234.93,234.98,2878.0,193.7472,193.8049,193.6566,193.6978,2878.0
2021-02-09 10:25:00,234.78,234.78,233.89,234.03,7517.0,193.5329,193.5329,192.7993,192.9147,7517.0
2021-02-09 10:30:00,234.03,234.2,233.82,233.83,7248.0,192.9147,193.0548,192.7416,192.7498,7248.0
2021-02-09 10:35:00,233.79,234.05,233.57,233.57,3702.0,192.7168,192.9312,192.5355,192.5355,3702.0
2021-02-09 10:40:00,233.61,233.89,233.43,233.68,4423.0,192.5685,192.7993,192.4201,192.6262,4423.0
2021-02-09 10:45:00,233.55,233.72,233.36,233.62,4506.0,192.519,192.6591,192.3624,192.5767,4506.0
2021-02-09 10:50:00,233.62,234.0,233.6,233.72,3709.0,192.5767,192.8899,192.5602,192.6591,3709.0
2021-02-09 10:55:00,233.61,233.98,233.61,233.93,6167.0,192.5685,192.8735,192.5685,192.8322,6167.0
2021-02-09 11:00:00,233.79,234.01,233.54,234.01,3998.0,192.7168,192.8982,192.5108,192.8982,3998.0
2021-02-09 11:05:00,234.24,234.34,234.1,234.24,2500.0,193.0878,193.1702,192.9724,193.0878,2500.0
2021-02-09 11:10:00,234.15,234.64,234.05,234.3,3859.0,193.0136,193.4175,192.9312,193.1372,3859.0
2021-02-09 11:15:00,234.49,234.62,234.12,234.12,4509.0,193.2939,193.401,192.9889,192.9889,4509.0
2021-02-09 11:20:00,234.16,234.39,234.16,234.28,2200.0,193.0218,193.2114,193.0218,193.1208,2200.0
2021-02-09 11:25:00,234.37,234.43,234.14,234.26,3492.0,193.1949,193.2444,193.0053,193.1043,3492.0
2021-02-09 11:30:00,234.22,234.47,234.15,234.4,2488.0,193.0713,193.2774,193.0136,193.2197,2488.0
2021-02-09 11:35:00,234.56,234.64,234.48,234.59,3478.0,193.3516,193.4175,193.2856,193.3763,3478.0
2021-02-09 11:40:00,234.62,234.68,234.6,234.6,2644.0,193.401,193.4505,193.3845,193.3845,2644.0
2021-02-09 11:45:00,234.53,234.56,234.32,234.51,4015.0,193.3268,193.3516,193.1537,193.3103,4015.0
2021-02-09 11:50:00,234.47,234.49,234.15,234.41,3962.0,193.2774,193.2939,193.0136,193.2279,3962.0
2021-02-09 11:55:00,234.59,234.72,234.54,234.72,2731.0,193.3763,193.4835,193.3351,193.4835,2731.0
2021-02-09 12:00:00,234.79,235.07,234.79,234.95,4200.0,193.5412,193.772,193.5412,193.673,4200.0
2021-02-09 12:05:00,234.97,235.26,234.91,235.16,9632.0,193.6895,193.9286,193.6401,193.8461,9632.0
2021-02-09 12:10:00,235.22,235.22,234.83,234.89,31994.0,193.8956,193.8956,193.5741,193.6236,31994.0
2021-02-09 12:15:00,234.94,234.94,234.55,234.72,3433.0,193.6648,193.6648,193.3433,193.4835,3433.0
2021-02-09 12:20:00,234.92,234.92,234.79,234.79,900.0,193.6483,193.6483,193.5412,193.5412,900.0
2021-02-09 12:25:00,235.02,235.55,235.02,235.42,3553.0,193.7307,194.1676,193.7307,194.0605,3553.0
2021-02-09 12:30:00,235.5,235.7,235.5,235.58,2939.0,194.1264,194.2913,194.1264,194.1924,2939.0
2021-02-09 12:35:00,235.58,235.74,235.56,235.56,3369.0,194.1924,194.3243,194.1759,194.1759,3369.0
2021-02-09 12:40:00,235.55,235.62,235.54,235.58,2891.0,194.1676,194.2253,194.1594,194.1924,2891.0
2021-02-09 12:45:00,235.65,235.65,235.49,235.55,2666.0,194.2501,194.2501,194.1182,194.1676,2666.0
2021-02-09 12:50:00,235.5,236.0,235.49,236.0,2712.0,194.1264,194.5386,194.1182,194.5386,2712.0
2021-02-09 12:55:00,236.06,236.06,235.8,235.88,2103.0,194.588,194.588,194.3737,194.4397,2103.0
2021-02-09 13:00:00,235.95,235.95,235.71,235.93,2838.0,194.4974,194.4974,194.2995,194.4809,2838.0
2021-02-09 13:05:00,235.9,235.9,235.37,235.43,5353.0,194.4561,194.4561,194.0193,194.0687,5353.0
2021-02-09 13:10:00,235.48,235.48,235.17,235.22,3030.0,194.1099,194.1099,193.8544,193.8956,3030.0
2021-02-09 13:15:00,235.27,235.35,235.25,235.25,1500.0,193.9368,194.0028,193.9203,193.9203,1500.0
2021-02-09 13:20:00,235.3,235.45,235.15,235.18,2501.0,193.9616,194.0852,193.8379,193.8626,2501.0
2021-02-09 13:25:00,235.29,235.29,235.04,235.09,3160.0,193.9533,193.9533,193.7472,193.7884,3160.0
2021-02-09 13:30:00,235.17,235.39,235.17,235.37,5515.0,193.8544,194.0357,193.8544,194.0193,5515.0
2021-02-09 13:35:00,235.44,235.46,235.37,235.37,1700.0,194.077,194.0934,194.0193,194.0193,1700.0
2021-02-09 13:40:00,235.37,235.54,235.17,235.24,3562.0,194.0193,194.1594,193.8544,193.9121,3562.0
2021-02-09 13:45:00,235.18,235.41,235.18,235.29,2936.0,193.8626,194.0522,193.8626,193.9533,2936.0
2021-02-09 13:50:00,235.34,235.51,235.28,235.51,6772.0,193.9945,194.1347,193.9451,194.1347,6772.0
2021-02-09 13:55:00,235.55,235.95,235.54,235.89,2800.0,194.1676,194.4974,194.1594,194.4479,2800.0
2021-02-09 14:00:00,236.05,236.07,235.67,235.89,3396.0,194.5798,194.5963,194.2666,194.4479,3396.0
2021-02-09 14:05:00,235.84,236.17,235.84,236.13,10040.0,194.4067,194.6787,194.4067,194.6457,10040.0
2021-02-09 14:10:00,236.07,236.31,235.99,236.26,2865.0,194.5963,194.7941,194.5303,194.7529,2865.0
2021-02-09 14:15:00,236.22,236.22,236.11,236.18,2422.0,194.7199,194.7199,194.6292,194.687,2422.0
2021-02-09 14:20:00,236.19,236.22,235.9,235.95,2052.0,194.6952,194.7199,194.4561,194.4974,2052.0
2021-02-09 14:25:00,235.91,236.23,235.91,236.09,3064.0,194.4644,194.7282,194.4644,194.6128,3064.0
2021-02-09 14:30:00,236.04,236.45,236.04,236.33,4124.0,194.5715,194.9095,194.5715,194.8106,4124.0
2021-02-09 14:35:00,236.38,236.6,236.33,236.51,3000.0,194.8518,195.0332,194.8106,194.959,3000.0
2021-02-09 14:40:00,236.52,236.71,236.46,236.66,5804.0,194.9672,195.1238,194.9178,195.0826,5804.0
2021-02-09 14:45:00,236.74,236.74,236.36,236.36,2201.0,195.1486,195.1486,194.8353,194.8353,2201.0
2021-02-09 14:50:00,236.4,236.45,236.36,236.39,900.0,194.8683,194.9095,194.8353,194.8601,900.0
2021-02-09 14:55:00,236.47,236.58,236.41,236.47,2370.0,194.926,195.0167,194.8765,194.926,2370.0
2021-02-09 15:00:00,236.57,236.71,236.47,236.47,12177.0,195.0084,195.1238,194.926,194.926,12177.0
2021-02-09 15:05:00,236.48,236.58,236.31,236.52,2158.0,194.9342,195.0167,194.7941,194.9672,2158.0
2021-02-09 15:10:00,236.52,236.52,236.21,236.21,2933.0,194.9672,194.9672,194.7117,194.7117,2933.0
2021-02-09 15:15:00,236.24,236.27,236.0,236.0,4427.0,194.7364,194.7611,194.5386,194.5386,4427.0
2021-02-09 15:20:00,236.03,236.12,235.9,235.9,3636.0,194.5633,194.6375,194.4561,194.4561,3636.0
2021-02-09 15:25:00,235.71,236.09,235.71,236.06,2821.0,194.2995,194.6128,194.2995,194.588,2821.0
2021-02-09 15:30:00,236.11,236.11,235.89,235.97,5118.0,194.6292,194.6292,194.4479,194.5138,5118.0
2021-02-09 15:35:00,235.89,236.09,235.89,236.03,7339.0,194.4479,194.6128,194.4479,194.5633,7339.0
2021-02-09 15:40:00,236.06,236.23,235.99,236.02,9355.0,194.588,194.7282,194.5303,194.5551,9355.0
2021-02-09 15:45:00,236.04,236.35,236.03,236.35,11923.0,194.5715,194.8271,194.5633,194.8271,11923.0
2021-02-09 15:50:00,236.24,236.56,236.23,236.36,16420.0,194.7364,195.0002,194.7282,194.8353,16420.0
2021-02-09 15:55:00,236.34,236.57,236.11,236.37,52735.0,194.8188,195.0084,194.6292,194.8436,52735.0
2021-02-10 09:30:00,237.64,237.69,236.94,237.07,7616.0,195.8905,195.9317,195.3134,195.4206,7616.0
2021-02-10 09:35:00,237.19,237.19,236.0,236.0,5954.0,195.5195,195.5195,194.5386,194.5386,5954.0
2021-02-10 09:40:00,236.16,236.56,235.65,236.47,3342.0,194.6705,195.0002,194.2501,194.926,3342.0
2021-02-10 09:45:00,236.7,236.87,236.36,236.76,2962.0,195.1156,195.2557,194.8353,195.1651,2962.0
2021-02-10 09:50:00,236.81,236.81,235.68,236.35,2507.0,195.2063,195.2063,194.2748,194.8271,2507.0
2021-02-10 09:55:00,236.52,236.52,236.0,236.0,2384.0,194.9672,194.9672,194.5386,194.5386,2384.0
2021-02-10 10:00:00,236.3,236.42,236.05,236.06,900.0,194.7859,194.8848,194.5798,194.588,900.0
2021-02-10 10:05:00,236.17,236.7,236.17,236.7,700.0,194.6787,195.1156,194.6787,195.1156,700.0
2021-02-10 10:10:00,236.54,236.74,236.24,236.74,4966.0,194.9837,195.1486,194.7364,195.1486,4966.0
2021-02-10 10:15:00,236.69,236.9,236.53,236.88,14388.0,195.1074,195.2805,194.9755,195.264,14388.0
2021-02-10 10:20:00,237.05,237.29,236.84,236.9,3117.0,195.4041,195.6019,195.231,195.2805,3117.0
2021-02-10 10:25:00,236.92,237.03,236.61,236.76,1100.0,195.2969,195.3876,195.0414,195.1651,1100.0
2021-02-10 10:30:00,236.82,236.89,236.1,236.1,3600.0,195.2145,195.2722,194.621,194.621,3600.0
2021-02-10 10:35:00,236.27,236.43,235.66,236.03,24467.0,194.7611,194.893,194.2583,194.5633,24467.0
2021-02-10 10:40:00,236.11,236.36,235.96,235.96,3701.0,194.6292,194.8353,194.5056,194.5056,3701.0
2021-02-10 10:45:00,236.07,236.16,236.05,236.16,1404.0,194.5963,194.6705,194.5798,194.6705,1404.0
2021-02-10 10:50:00,235.9,236.01,235.52,235.52,2607.0,194.4561,194.5468,194.1429,194.1429,2607.0
2021-02-10 10:55:00,235.5,235.6,235.13,235.6,2725.0,194.1264,194.2088,193.8214,194.2088,2725.0
2021-02-10 11:00:00,235.84,235.85,235.33,235.49,2549.0,194.4067,194.4149,193.9863,194.1182,2549.0
2021-02-10 11:05:00,235.37,235.43,235.27,235.41,826.0,194.0193,194.0687,193.9368,194.0522,826.0
2021-02-10 11:10:00,235.4,235.41,235.23,235.35,1683.0,194.044,194.0522,193.9039,194.0028,1683.0
2021-02-10 11:15:00,235.11,235.26,234.25,234.25,2701.0,193.8049,193.9286,193.096,193.096,2701.0
2021-02-10 11:20:00,234.44,234.53,234.0,234.0,3301.0,193.2526,193.3268,192.8899,192.8899,3301.0
2021-02-10 11:25:00,233.97,234.49,233.87,234.22,2980.0,192.8652,193.2939,192.7828,193.0713,2980.0
2021-02-10 11:30:00,234.29,234.29,234.08,234.09,4416.0,193.129,193.129,192.9559,192.9641,4416.0
2021-02-10 11:35:00,234.01,234.19,233.63,233.66,5657.0,192.8982,193.0466,192.5849,192.6097,5657.0
2021-02-10 11:40:00,233.64,234.01,233.49,234.01,2808.0,192.5932,192.8982,192.4695,192.8982,2808.0
2021-02-10 11:45:00,234.03,234.04,233.75,233.9,2900.0,192.9147,192.9229,192.6839,192.8075,2900.0
2021-02-10 11:50:00,233.96,233.97,233.68,233.68,1980.0,192.857,192.8652,192.6262,192.6262,1980.0
2021-02-10 11:55:00,233.59,233.6,233.46,233.5,2900.0,192.552,192.5602,192.4448,192.4778,2900.0
2021-02-10 12:00:00,233.5,233.55,233.05,233.05,1700.0,192.4778,192.519,192.1068,192.1068,1700.0
2021-02-10 12:05:00,232.77,233.12,232.61,232.68,3967.0,191.876,192.1645,191.7441,191.8018,3967.0
2021-02-10 12:10:00,232.57,232.57,232.09,232.17,4101.0,191.7112,191.7112,191.3155,191.3814,4101.0
2021-02-10 12:15:00,232.34,232.38,232.02,232.24,2400.0,191.5216,191.5546,191.2578,191.4391,2400.0
2021-02-10 12:20:00,232.24,232.24,231.66,231.74,3209.0,191.4391,191.4391,190.961,191.027,3209.0
2021-02-10 12:25:00,232.03,232.1,231.58,231.66,4351.0,191.266,191.3237,190.8951,190.961,4351.0
2021-02-10 12:30:00,231.64,231.86,231.63,231.86,800.0,190.9446,191.1259,190.9363,191.1259,800.0
2021-02-10 12:35:00,231.9,231.96,231.81,231.86,1100.0,191.1589,191.2083,191.0847,191.1259,1100.0
2021-02-10 12:40:00,231.98,231.98,231.81,231.91,893.0,191.2248,191.2248,191.0847,191.1671,893.0
2021-02-10 12:45:00,231.82,231.82,231.44,231.64,1504.0,191.0929,191.0929,190.7797,190.9446,1504.0
2021-02-10 12:50:00,231.58,231.95,231.56,231.91,1900.0,190.8951,191.2001,190.8786,191.1671,1900.0
2021-02-10 12:55:00,231.97,231.98,231.35,231.36,2572.0,191.2166,191.2248,190.7055,190.7137,2572.0
2021-02-10 13:00:00,231.38,232.06,231.37,232.01,14985.0,190.7302,191.2908,190.722,191.2496,14985.0
2021-02-10 13:05:00,232.08,232.44,232.08,232.36,4704.0,191.3073,191.604,191.3073,191.5381,4704.0
2021-02-10 13:10:00,232.5,232.87,232.5,232.87,4121.0,191.6535,191.9585,191.6535,191.9585,4121.0
2021-02-10 13:15:00,232.9,232.92,232.6,232.6,2097.0,191.9832,191.9997,191.7359,191.7359,2097.0
2021-02-10 13:20:00,232.59,232.84,232.59,232.84,800.0,191.7277,191.9337,191.7277,191.9337,800.0
2021-02-10 13:25:00,232.95,233.17,232.94,233.16,2611.0,192.0244,192.2058,192.0162,192.1975,2611.0
2021-02-10 13:30:00,233.19,233.6,233.19,233.6,4290.0,192.2222,192.5602,192.2222,192.5602,4290.0
2021-02-10 13:35:00,233.53,233.7,233.43,233.7,7060.0,192.5025,192.6426,192.4201,192.6426,7060.0
2021-02-10 13:40:00,233.66,234.05,233.65,233.7,13530.0,192.6097,192.9312,192.6014,192.6426,13530.0
2021-02-10 13:45:00,233.65,233.67,233.04,233.4,5390.0,192.6014,192.6179,192.0986,192.3954,5390.0
2021-02-10 13:50:00,233.33,233.33,233.07,233.3,1842.0,192.3377,192.3377,192.1233,192.3129,1842.0
2021-02-10 13:55:00,233.3,233.43,233.11,233.12,2870.0,192.3129,192.4201,192.1563,192.1645,2870.0
2021-02-10 14:00:00,233.02,233.4,233.02,233.39,1690.0,192.0821,192.3954,192.0821,192.3871,1690.0
2021-02-10 14:05:00,233.52,233.66,233.18,233.18,2183.0,192.4943,192.6097,192.214,192.214,2183.0
2021-02-10 14:10:00,233.18,233.29,233.11,233.27,2306.0,192.214,192.3047,192.1563,192.2882,2306.0
2021-02-10 14:15:00,233.17,233.31,233.14,233.31,400.0,192.2058,192.3212,192.181,192.3212,400.0
2021-02-10 14:20:00,233.31,233.89,233.31,233.89,1200.0,192.3212,192.7993,192.3212,192.7993,1200.0
2021-02-10 14:25:00,233.93,234.44,233.93,234.22,3568.0,192.8322,193.2526,192.8322,193.0713,3568.0
2021-02-10 14:30:00,234.2,234.25,234.06,234.15,36551.0,193.0548,193.096,192.9394,193.0136,36551.0
2021-02-10 14:35:00,234.03,234.25,234.01,234.2,2285.0,192.9147,193.096,192.8982,193.0548,2285.0
2021-02-10 14:40:00,233.98,234.2,233.91,234.1,7424.0,192.8735,193.0548,192.8158,192.9724,7424.0
2021-02-10 14:45:00,234.05,234.12,233.92,234.12,4272.0,192.9312,192.9889,192.824,192.9889,4272.0
2021-02-10 14:50:00,234.08,234.09,233.89,233.89,672.0,192.9559,192.9641,192.7993,192.7993,672.0
2021-02-10 14:55:00,233.87,234.04,233.86,234.04,2104.0,192.7828,192.9229,192.7745,192.9229,2104.0
2021-02-10 15:00:00,234.06,234.43,234.05,234.25,27910.0,192.9394,193.2444,192.9312,193.096,27910.0
2021-02-10 15:05:00,234.3,234.3,233.86,233.96,34224.0,193.1372,193.1372,192.7745,192.857,34224.0
2021-02-10 15:10:00,234.05,234.08,233.92,233.92,1300.0,192.9312,192.9559,192.824,192.824,1300.0
2021-02-10 15:15:00,234.05,234.3,233.87,234.19,2047.0,192.9312,193.1372,192.7828,193.0466,2047.0
2021-02-10 15:20:00,234.21,234.33,234.15,234.31,2623.0,193.063,193.162,193.0136,193.1455,2623.0
2021-02-10 15:25:00,234.27,234.3,234.12,234.12,5768.0,193.1125,193.1372,192.9889,192.9889,5768.0
2021-02-10 15:30:00,234.12,234.52,234.12,234.51,4143.0,192.9889,193.3186,192.9889,193.3103,4143.0
2021-02-10 15:35:00,234.55,234.72,234.23,234.23,2022.0,193.3433,193.4835,193.0795,193.0795,2022.0
2021-02-10 15:40:00,234.3,234.34,234.09,234.24,3202.0,193.1372,193.1702,192.9641,193.0878,3202.0
2021-02-10 15:45:00,234.19,234.4,234.15,234.23,4387.0,193.0466,193.2197,193.0136,193.0795,4387.0
2021-02-10 15:50:00,234.12,234.27,233.86,234.21,12244.0,192.9889,193.1125,192.7745,193.063,12244.0
2021-02-10 15:55:00,234.27,234.36,233.74,234.14,24104.0,193.1125,193.1867,192.6756,193.0053,24104.0
2021-02-11 09:30:00,232.94,232.94,232.08,232.08,7045.0,192.0162,192.0162,191.3073,191.3073,7045.0
2021-02-11 09:35:00,232.11,232.5,231.87,232.14,2200.0,191.332,191.6535,191.1341,191.3567,2200.0
2021-02-11 09:40:00,231.98,232.58,231.98,232.47,1507.0,191.2248,191.7194,191.2248,191.6287,1507.0
2021-02-11 09:45:00,232.79,232.99,232.47,232.99,4563.0,191.8925,192.0574,191.6287,192.0574,4563.0
2021-02-11 09:50:00,233.53,233.61,233.26,233.56,1717.0,192.5025,192.5685,192.2799,192.5272,1717.0
2021-02-11 09:55:00,233.45,233.45,232.84,232.84,1800.0,192.4366,192.4366,191.9337,191.9337,1800.0
2021-02-11 10:00:00,232.84,232.96,231.97,231.97,2669.0,191.9337,192.0327,191.2166,191.2166,2669.0
2021-02-11 10:05:00,231.62,232.2,231.62,232.12,2842.0,190.9281,191.4062,190.9281,191.3402,2842.0
2021-02-11 10:10:00,232.12,232.12,232.12,232.12,0.0,191.3402,191.3402,191.3402,191.3402,0.0
2021-02-11 10:15:00,231.94,232.22,231.94,232.22,500.0,191.1919,191.4227,191.1919,191.4227,500.0
2021-02-11 10:20:00,232.22,232.22,231.99,231.99,300.0,191.4227,191.4227,191.2331,191.2331,300.0
2021-02-11 10:25:00,231.83,232.46,231.61,232.45,30040.0,191.1012,191.6205,190.9198,191.6123,30040.0
2021-02-11 10:30:00,232.36,232.82,232.18,232.82,6000.0,191.5381,191.9173,191.3897,191.9173,6000.0
2021-02-11 10:35:00,233.0,233.02,232.76,232.95,1201.0,192.0656,192.0821,191.8678,192.0244,1201.0
2021-02-11 10:40:00,233.14,233.14,232.57,232.8,17214.0,192.181,192.181,191.7112,191.9008,17214.0
2021-02-11 10:45:00,232.81,232.81,232.34,232.41,1326.0,191.909,191.909,191.5216,191.5793,1326.0
2021-02-11 10:50:00,232.56,232.8,232.38,232.62,1602.0,191.7029,191.9008,191.5546,191.7524,1602.0
2021-02-11 10:55:00,232.62,232.63,232.36,232.38,2513.0,191.7524,191.7606,191.5381,191.5546,2513.0
2021-02-11 11:00:00,232.37,232.43,232.27,232.33,1702.0,191.5463,191.5958,191.4639,191.5133,1702.0
2021-02-11 11:05:00,232.33,232.74,232.32,232.65,8304.0,191.5133,191.8513,191.5051,191.7771,8304.0
2021-02-11 11:10:00,232.52,233.04,232.52,232.96,1868.0,191.67,192.0986,191.67,192.0327,1868.0
2021-02-11 11:15:00,232.92,233.18,232.9,233.18,2140.0,191.9997,192.214,191.9832,192.214,2140.0
2021-02-11 11:20:00,233.16,233.57,233.15,233.33,1360.0,192.1975,192.5355,192.1893,192.3377,1360.0
2021-02-11 11:25:00,233.49,233.5,233.34,233.5,1550.0,192.4695,192.4778,192.3459,192.4778,1550.0
2021-02-11 11:30:00,233.58,233.71,233.43,233.43,1779.0,192.5437,192.6509,192.4201,192.4201,1779.0
2021-02-11 11:35:00,233.64,233.77,233.55,233.66,2670.0,192.5932,192.7004,192.519,192.6097,2670.0
2021-02-11 11:40:00,233.53,233.72,233.53,233.72,884.0,192.5025,192.6591,192.5025,192.6591,884.0
2021-02-11 11:45:00,233.64,233.64,233.2,233.36,2387.0,192.5932,192.5932,192.2305,192.3624,2387.0
2021-02-11 11:50:00,233.39,233.46,233.21,233.21,1954.0,192.3871,192.4448,192.2387,192.2387,1954.0
2021-02-11 11:55:00,233.38,233.57,233.38,233.57,1123.0,192.3789,192.5355,192.3789,192.5355,1123.0
2021-02-11 12:00:00,233.66,233.86,233.48,233.84,7550.0,192.6097,192.7745,192.4613,192.7581,7550.0
2021-02-11 12:05:00,233.87,233.87,233.44,233.44,3600.0,192.7828,192.7828,192.4283,192.4283,3600.0
2021-02-11 12:10:00,233.21,233.36,233.02,233.28,1400.0,192.2387,192.3624,192.0821,192.2964,1400.0
2021-02-11 12:15:00,233.4,233.79,233.4,233.75,2527.0,192.3954,192.7168,192.3954,192.6839,2527.0
2021-02-11 12:20:00,233.79,233.85,233.52,233.52,2522.0,192.7168,192.7663,192.4943,192.4943,2522.0
2021-02-11 12:25:00,233.56,233.65,233.45,233.59,1783.0,192.5272,192.6014,192.4366,192.552,1783.0
2021-02-11 12:30:00,233.68,234.15,233.68,233.83,1704.0,192.6262,193.0136,192.6262,192.7498,1704.0
2021-02-11 12:35:00,233.59,233.95,233.59,233.95,8338.0,192.552,192.8487,192.552,192.8487,8338.0
2021-02-11 12:40:00,233.99,234.01,233.4,233.4,2800.0,192.8817,192.8982,192.3954,192.3954,2800.0
2021-02-11 12:45:00,233.39,233.55,233.31,233.47,1100.0,192.3871,192.519,192.3212,192.4531,1100.0
2021-02-11 12:50:00,233.64,233.65,233.51,233.52,604.0,192.5932,192.6014,192.486,192.4943,604.0
2021-02-11 12:55:00,233.42,233.42,233.22,233.34,422.0,192.4118,192.4118,192.247,192.3459,422.0
2021-02-11 13:00:00,233.46,233.56,233.34,233.5,704.0,192.4448,192.5272,192.3459,192.4778,704.0
2021-02-11 13:05:00,233.54,233.54,233.31,233.39,2666.0,192.5108,192.5108,192.3212,192.3871,2666.0
2021-02-11 13:10:00,233.36,234.04,233.26,234.04,15272.0,192.3624,192.9229,192.2799,192.9229,15272.0
2021-02-11 13:15:00,234.05,234.09,233.83,233.83,9800.0,192.9312,192.9641,192.7498,192.7498,9800.0
2021-02-11 13:20:00,233.81,234.03,233.66,233.88,3154.0,192.7333,192.9147,192.6097,192.791,3154.0
2021-02-11 13:25:00,233.92,233.98,233.81,233.98,1614.0,192.824,192.8735,192.7333,192.8735,1614.0
2021-02-11 13:30:00,233.92,233.92,233.35,233.36,6498.0,192.824,192.824,192.3541,192.3624,6498.0
2021-02-11 13:35:00,233.52,233.84,233.45,233.77,1839.0,192.4943,192.7581,192.4366,192.7004,1839.0
2021-02-11 13:40:00,233.61,233.61,233.58,233.59,1054.0,192.5685,192.5685,192.5437,192.552,1054.0
2021-02-11 13:45:00,233.43,233.43,233.2,233.2,936.0,192.4201,192.4201,192.2305,192.2305,936.0
2021-02-11 13:50:00,233.18,233.45,233.16,233.45,3332.0,192.214,192.4366,192.1975,192.4366,3332.0
2021-02-11 13:55:00,233.37,233.37,232.99,232.99,1765.0,192.3706,192.3706,192.0574,192.0574,1765.0
2021-02-11 14:00:00,232.87,232.98,232.85,232.98,3040.0,191.9585,192.0491,191.942,192.0491,3040.0
2021-02-11 14:05:00,233.05,233.25,233.0,233.25,1731.0,192.1068,192.2717,192.0656,192.2717,1731.0
2021-02-11 14:10:00,233.22,233.48,233.2,233.41,1078.0,192.247,192.4613,192.2305,192.4036,1078.0
2021-02-11 14:15:00,233.45,233.45,233.23,233.41,1741.0,192.4366,192.4366,192.2552,192.4036,1741.0
2021-02-11 14:20:00,233.34,233.49,233.24,233.24,3723.0,192.3459,192.4695,192.2635,192.2635,3723.0
2021-02-11 14:25:00,233.31,233.56,233.18,233.56,2977.0,192.3212,192.5272,192.214,192.5272,2977.0
2021-02-11 14:30:00,233.55,233.63,233.24,233.36,4157.0,192.519,192.5849,192.2635,192.3624,4157.0
2021-02-11 14:35:00,233.24,233.35,233.04,233.06,3746.0,192.2635,192.3541,192.0986,192.1151,3746.0
2021-02-11 14:40:00,233.1,233.21,233.04,233.15,4664.0,192.1481,192.2387,192.0986,192.1893,4664.0
2021-02-11 14:45:00,233.19,233.29,233.12,233.15,4304.0,192.2222,192.3047,192.1645,192.1893,4304.0
2021-02-11 14:50:00,233.11,233.22,233.05,233.15,2866.0,192.1563,192.247,192.1068,192.1893,2866.0
2021-02-11 14:55:00,233.21,233.62,233.21,233.61,4921.0,192.2387,192.5767,192.2387,192.5685,4921.0
2021-02-11 15:00:00,233.56,233.59,233.41,233.41,3027.0,192.5272,192.552,192.4036,192.4036,3027.0
2021-02-11 15:05:00,233.37,233.45,233.21,233.3,4816.0,192.3706,192.4366,192.2387,192.3129,4816.0
2021-02-11 15:10:00,233.31,233.57,233.3,233.53,4028.0,192.3212,192.5355,192.3129,192.5025,4028.0
2021-02-11 15:15:00,233.53,233.53,233.27,233.27,2328.0,192.5025,192.5025,192.2882,192.2882,2328.0
2021-02-11 15:20:00,233.33,233.36,233.09,233.15,3768.0,192.3377,192.3624,192.1398,192.1893,3768.0
2021-02-11 15:25:00,233.15,233.17,232.93,232.93,1939.0,192.1893,192.2058,192.0079,192.0079,1939.0
2021-02-11 15:30:00,232.97,233.11,232.82,233.05,3764.0,192.0409,192.1563,191.9173,192.1068,3764.0
2021-02-11 15:35:00,233.13,233.16,233.07,233.12,1908.0,192.1728,192.1975,192.1233,192.1645,1908.0
2021-02-11 15:40:00,233.19,233.24,232.86,232.88,5830.0,192.2222,192.2635,191.9502,191.9667,5830.0
2021-02-11 15:45:00,232.83,233.13,232.63,233.13,15139.0,191.9255,192.1728,191.7606,192.1728,15139.0
2021-02-11 15:50:00,232.99,233.07,232.62,232.77,12500.0,192.0574,192.1233,191.7524,191.876,12500.0
2021-02-11 15:55:00,232.8,233.45,232.75,233.04,67434.0,191.9008,192.4366,191.8595,192.0986,67434.0
2021-02-12 09:30:00,232.48,232.95,231.18,232.41,4402.0,191.637,192.0244,190.5654,191.5793,4402.0
2021-02-12 09:35:00,231.82,232.67,231.82,231.83,2744.0,191.0929,191.7936,191.0929,191.1012,2744.0
2021-02-12 09:40:00,232.32,232.67,232.32,232.43,608.0,191.5051,191.7936,191.5051,191.5958,608.0
2021-02-12 09:45:00,232.04,232.35,231.75,231.85,2200.0,191.2743,191.5298,191.0352,191.1177,2200.0
2021-02-12 09:50:00,231.61,231.68,231.0,231.46,1808.0,190.9198,190.9775,190.417,190.7962,1808.0
2021-02-12 09:55:00,230.85,231.15,230.75,230.75,1700.0,190.2933,190.5406,190.2109,190.2109,1700.0
2021-02-12 10:00:00,230.69,230.69,230.05,230.56,1895.0,190.1615,190.1615,189.6339,190.0543,1895.0
2021-02-12 10:05:00,230.58,230.86,230.53,230.86,1439.0,190.0708,190.3016,190.0296,190.3016,1439.0
2021-02-12 10:10:00,231.32,231.39,231.03,231.03,2592.0,190.6808,190.7385,190.4417,190.4417,2592.0
2021-02-12 10:15:00,230.78,231.31,230.78,231.31,500.0,190.2356,190.6725,190.2356,190.6725,500.0
2021-02-12 10:20:00,231.42,231.57,231.05,231.05,1527.0,190.7632,190.8869,190.4582,190.4582,1527.0
2021-02-12 10:25:00,230.96,230.96,230.96,230.96,200.0,190.384,190.384,190.384,190.384,200.0
2021-02-12 10:30:00,231.08,231.08,230.44,230.68,2622.0,190.4829,190.4829,189.9554,190.1532,2622.0
2021-02-12 10:35:00,231.04,231.04,230.76,230.79,380.0,190.45,190.45,190.2192,190.2439,380.0
2021-02-12 10:40:00,230.86,231.28,230.84,231.05,3807.0,190.3016,190.6478,190.2851,190.4582,3807.0
2021-02-12 10:45:00,231.05,231.05,230.74,230.74,3790.0,190.4582,190.4582,190.2027,190.2027,3790.0
2021-02-12 10:50:00,230.72,230.81,230.62,230.69,1694.0,190.1862,190.2604,190.1038,190.1615,1694.0
2021-02-12 10:55:00,230.68,231.1,230.67,231.1,673.0,190.1532,190.4994,190.145,190.4994,673.0
2021-02-12 11:00:00,230.89,231.01,230.85,230.98,815.0,190.3263,190.4252,190.2933,190.4005,815.0
2021-02-12 11:05:00,230.9,231.11,230.78,230.92,1058.0,190.3346,190.5077,190.2356,190.351,1058.0
2021-02-12 11:10:00,231.02,231.06,230.73,230.77,2797.0,190.4335,190.4665,190.1944,190.2274,2797.0
2021-02-12 11:15:00,230.68,230.73,230.42,230.42,9338.0,190.1532,190.1944,189.9389,189.9389,9338.0
2021-02-12 11:20:00,230.52,231.21,230.52,230.71,3931.0,190.0213,190.5901,190.0213,190.1779,3931.0
2021-02-12 11:25:00,230.68,230.98,230.61,230.61,1353.0,190.1532,190.4005,190.0955,190.0955,1353.0
2021-02-12 11:30:00,230.81,230.97,230.65,230.92,1537.0,190.2604,190.3923,190.1285,190.351,1537.0
2021-02-12 11:35:00,230.83,230.91,230.44,230.44,3567.0,190.2769,190.3428,189.9554,189.9554,3567.0
2021-02-12 11:40:00,230.58,230.79,230.56,230.56,927.0,190.0708,190.2439,190.0543,190.0543,927.0
2021-02-12 11:45:00,230.49,230.66,230.3,230.6,600.0,189.9966,190.1367,189.84,190.0873,600.0
2021-02-12 11:50:00,230.4,230.76,230.3,230.76,3049.0,189.9224,190.2192,189.84,190.2192,3049.0
2021-02-12 11:55:00,230.8,230.99,230.8,230.92,1602.0,190.2521,190.4088,190.2521,190.351,1602.0
2021-02-12 12:00:00,230.99,231.07,230.89,231.0,1000.0,190.4088,190.4747,190.3263,190.417,1000.0
2021-02-12 12:05:00,231.08,231.08,230.77,230.77,500.0,190.4829,190.4829,190.2274,190.2274,500.0
2021-02-12 12:10:00,230.8,230.94,230.73,230.81,980.0,190.2521,190.3675,190.1944,190.2604,980.0
2021-02-12 12:15:00,230.84,230.85,230.82,230.82,600.0,190.2851,190.2933,190.2686,190.2686,600.0
2021-02-12 12:20:00,230.94,230.95,230.56,230.61,941.0,190.3675,190.3758,190.0543,190.0955,941.0
2021-02-12 12:25:00,230.6,230.6,229.98,229.98,2513.0,190.0873,190.0873,189.5762,189.5762,2513.0
2021-02-12 12:30:00,229.92,230.08,229.71,229.99,2916.0,189.5267,189.6586,189.3536,189.5844,2916.0
2021-02-12 12:35:00,230.14,230.52,229.93,229.93,3127.0,189.7081,190.0213,189.535,189.535,3127.0
2021-02-12 12:40:00,229.9,229.98,229.55,229.56,3840.0,189.5102,189.5762,189.2217,189.23,3840.0
2021-02-12 12:45:00,229.51,229.98,229.5,229.89,6017.0,189.1888,189.5762,189.1805,189.502,6017.0
2021-02-12 12:50:00,229.84,229.87,229.77,229.85,906.0,189.4608,189.4855,189.4031,189.469,906.0
2021-02-12 12:55:00,229.79,229.79,229.66,229.78,3537.0,189.4196,189.4196,189.3124,189.4113,3537.0
2021-02-12 13:00:00,229.77,229.93,229.61,229.84,1941.0,189.4031,189.535,189.2712,189.4608,1941.0
2021-02-12 13:05:00,229.73,230.17,229.71,229.93,4569.0,189.3701,189.7328,189.3536,189.535,4569.0
2021-02-12 13:10:00,229.93,230.03,229.67,229.74,1600.0,189.535,189.6174,189.3207,189.3784,1600.0
2021-02-12 13:15:00,229.74,229.9,229.66,229.9,3004.0,189.3784,189.5102,189.3124,189.5102,3004.0
2021-02-12 13:20:00,229.76,230.08,229.76,230.02,1807.0,189.3948,189.6586,189.3948,189.6092,1807.0
2021-02-12 13:25:00,229.97,230.12,229.89,230.12,1512.0,189.5679,189.6916,189.502,189.6916,1512.0
2021-02-12 13:30:00,230.07,230.31,230.07,230.31,1708.0,189.6504,189.8482,189.6504,189.8482,1708.0
2021-02-12 13:35:00,230.3,230.38,230.29,230.35,400.0,189.84,189.9059,189.8317,189.8812,400.0
2021-02-12 13:40:00,230.4,230.5,230.32,230.45,1641.0,189.9224,190.0048,189.8565,189.9636,1641.0
2021-02-12 13:45:00,230.48,230.5,230.38,230.5,600.0,189.9884,190.0048,189.9059,190.0048,600.0
2021-02-12 13:50:00,230.49,230.64,230.44,230.48,2683.0,189.9966,190.1202,189.9554,189.9884,2683.0
2021-02-12 13:55:00,230.37,230.42,230.0,230.11,8297.0,189.8977,189.9389,189.5927,189.6834,8297.0
2021-02-12 14:00:00,230.19,230.19,230.0,230.09,896.0,189.7493,189.7493,189.5927,189.6669,896.0
2021-02-12 14:05:00,230.15,230.2,229.83,229.99,3974.0,189.7163,189.7575,189.4525,189.5844,3974.0
2021-02-12 14:10:00,229.98,230.01,229.9,230.01,1300.0,189.5762,189.6009,189.5102,189.6009,1300.0
2021-02-12 14:15:00,230.08,230.27,230.03,230.27,2237.0,189.6586,189.8152,189.6174,189.8152,2237.0
2021-02-12 14:20:00,230.29,230.44,230.29,230.34,2980.0,189.8317,189.9554,189.8317,189.8729,2980.0
2021-02-12 14:25:00,230.38,230.53,230.35,230.53,696.0,189.9059,190.0296,189.8812,190.0296,696.0
2021-02-12 14:30:00,230.59,230.73,230.54,230.54,3337.0,190.079,190.1944,190.0378,190.0378,3337.0
2021-02-12 14:35:00,230.65,230.67,230.08,230.17,6821.0,190.1285,190.145,189.6586,189.7328,6821.0
2021-02-12 14:40:00,230.2,230.25,230.06,230.07,2805.0,189.7575,189.7988,189.6421,189.6504,2805.0
2021-02-12 14:45:00,230.09,230.22,230.07,230.07,2900.0,189.6669,189.774,189.6504,189.6504,2900.0
2021-02-12 14:50:00,230.02,230.14,229.95,230.09,3103.0,189.6092,189.7081,189.5515,189.6669,3103.0
2021-02-12 14:55:00,230.08,230.15,230.0,230.15,1524.0,189.6586,189.7163,189.5927,189.7163,1524.0
2021-02-12 15:00:00,230.05,230.28,230.05,230.28,3645.0,189.6339,189.8235,189.6339,189.8235,3645.0
2021-02-12 15:05:00,230.34,230.66,230.34,230.58,3814.0,189.8729,190.1367,189.8729,190.0708,3814.0
2021-02-12 15:10:00,230.64,231.73,230.54,231.73,14460.0,190.1202,191.0187,190.0378,191.0187,14460.0
2021-02-12 15:15:00,231.55,231.62,231.39,231.43,3060.0,190.8704,190.9281,190.7385,190.7715,3060.0
2021-02-12 15:20:00,231.5,231.56,231.35,231.5,3494.0,190.8292,190.8786,190.7055,190.8292,3494.0
2021-02-12 15:25:00,231.44,231.56,231.39,231.55,2334.0,190.7797,190.8786,190.7385,190.8704,2334.0
2021-02-12 15:30:00,231.55,231.66,231.48,231.6,4148.0,190.8704,190.961,190.8127,190.9116,4148.0
2021-02-12 15:35:00,231.64,232.19,231.59,232.19,4569.0,190.9446,191.3979,190.9033,191.3979,4569.0
2021-02-12 15:40:00,232.13,232.21,231.97,232.0,6850.0,191.3485,191.4144,191.2166,191.2413,6850.0
2021-02-12 15:45:00,232.0,232.05,231.71,231.94,7426.0,191.2413,191.2825,191.0023,191.1919,7426.0
2021-02-12 15:50:00,232.05,232.4,232.03,232.18,13273.0,191.2825,191.571,191.266,191.3897,13273.0
2021-02-12 15:55:00,232.11,232.29,231.74,231.86,41529.0,191.332,191.4804,191.027,191.1259,41529.0
2021-02-16 09:30:00,231.6,231.6,230.99,231.23,6546.0,190.9116,190.9116,190.4088,190.6066,6546.0
2021-02-16 09:35:00,231.42,231.8,230.99,231.8,2092.0,190.7632,191.0764,190.4088,191.0764,2092.0
2021-02-16 09:40:00,231.8,231.8,231.04,231.23,1700.0,191.0764,191.0764,190.45,190.6066,1700.0
2021-02-16 09:45:00,231.24,231.46,230.65,230.79,8809.0,190.6148,190.7962,190.1285,190.2439,8809.0
2021-02-16 09:50:00,230.84,231.05,230.65,230.7,2500.0,190.2851,190.4582,190.1285,190.1697,2500.0
2021-02-16 09:55:00,230.77,230.98,230.28,230.98,5729.0,190.2274,190.4005,189.8235,190.4005,5729.0
2021-02-16 10:00:00,231.04,231.15,230.35,230.58,3225.0,190.45,190.5406,189.8812,190.0708,3225.0
2021-02-16 10:05:00,230.35,230.36,229.69,229.69,1240.0,189.8812,189.8894,189.3371,189.3371,1240.0
2021-02-16 10:10:00,229.84,230.02,229.48,229.97,2500.0,189.4608,189.6092,189.164,189.5679,2500.0
2021-02-16 10:15:00,229.89,230.0,229.65,229.9,2174.0,189.502,189.5927,189.3042,189.5102,2174.0
2021-02-16 10:20:00,229.64,229.64,228.92,228.93,7567.0,189.2959,189.2959,188.7024,188.7107,7567.0
2021-02-16 10:25:00,228.93,229.11,228.75,228.94,2470.0,188.7107,188.859,188.5623,188.7189,2470.0
2021-02-16 10:30:00,228.9,228.9,228.62,228.62,1415.0,188.6859,188.6859,188.4551,188.4551,1415.0
2021-02-16 10:35:00,228.53,228.93,228.53,228.93,6621.0,188.3809,188.7107,188.3809,188.7107,6621.0
2021-02-16 10:40:00,228.86,228.86,228.0,228.03,2591.0,188.653,188.653,187.944,187.9688,2591.0
2021-02-16 10:45:00,228.05,228.05,227.57,227.57,3006.0,187.9853,187.9853,187.5896,187.5896,3006.0
2021-02-16 10:50:00,227.59,227.64,226.54,226.83,7391.0,187.6061,187.6473,186.7405,186.9796,7391.0
2021-02-16 10:55:00,226.9,227.64,226.7,227.64,7459.0,187.0373,187.6473,186.8724,187.6473,7459.0
2021-02-16 11:00:00,227.64,228.33,227.64,228.33,5309.0,187.6473,188.2161,187.6473,188.2161,5309.0
2021-02-16 11:05:00,228.12,228.12,227.73,227.74,700.0,188.043,188.043,187.7215,187.7297,700.0
2021-02-16 11:10:00,227.67,227.81,227.56,227.74,1916.0,187.672,187.7874,187.5813,187.7297,1916.0
2021-02-16 11:15:00,227.66,227.95,227.66,227.91,4549.0,187.6638,187.9028,187.6638,187.8699,4549.0
2021-02-16 11:20:00,227.91,228.46,227.8,228.46,6245.0,187.8699,188.3232,187.7792,188.3232,6245.0
2021-02-16 11:25:00,228.67,229.07,228.6,229.07,3482.0,188.4963,188.8261,188.4386,188.8261,3482.0
2021-02-16 11:30:00,229.05,229.51,228.96,229.51,2200.0,188.8096,189.1888,188.7354,189.1888,2200.0
2021-02-16 11:35:00,229.39,229.49,229.23,229.44,900.0,189.0898,189.1723,188.958,189.1311,900.0
2021-02-16 11:40:00,229.35,229.35,229.0,229.22,1604.0,189.0569,189.0569,188.7684,188.9497,1604.0
2021-02-16 11:45:00,229.03,229.03,228.78,228.86,1777.0,188.7931,188.7931,188.587,188.653,1777.0
2021-02-16 11:50:00,228.77,229.29,228.76,229.17,4284.0,188.5788,189.0074,188.5705,188.9085,4284.0
2021-02-16 11:55:00,229.18,229.18,228.69,228.79,4759.0,188.9167,188.9167,188.5128,188.5953,4759.0
2021-02-16 12:00:00,228.79,228.88,228.79,228.88,900.0,188.5953,188.6694,188.5953,188.6694,900.0
2021-02-16 12:05:00,228.87,228.99,228.76,228.99,633.0,188.6612,188.7601,188.5705,188.7601,633.0
2021-02-16 12:10:00,228.93,229.08,228.93,229.01,2269.0,188.7107,188.8343,188.7107,188.7766,2269.0
2021-02-16 12:15:00,228.97,229.19,228.9,229.15,4055.0,188.7436,188.925,188.6859,188.892,4055.0
2021-02-16 12:20:00,229.12,229.14,228.86,228.86,1385.0,188.8673,188.8838,188.653,188.653,1385.0
2021-02-16 12:25:00,228.72,228.75,228.7,228.75,416.0,188.5376,188.5623,188.5211,188.5623,416.0
2021-02-16 12:30:00,228.75,228.99,228.75,228.99,1100.0,188.5623,188.7601,188.5623,188.7601,1100.0
2021-02-16 12:35:00,229.04,229.06,228.87,228.87,5266.0,188.8013,188.8178,188.6612,188.6612,5266.0
2021-02-16 12:40:00,228.78,228.96,228.76,228.76,1498.0,188.587,188.7354,188.5705,188.5705,1498.0
2021-02-16 12:45:00,228.8,228.94,228.78,228.92,2920.0,188.6035,188.7189,188.587,188.7024,2920.0
2021-02-16 12:50:00,228.94,228.94,228.78,228.78,1640.0,188.7189,188.7189,188.587,188.587,1640.0
2021-02-16 12:55:00,228.84,229.02,228.84,228.99,1200.0,188.6365,188.7848,188.6365,188.7601,1200.0
2021-02-16 13:00:00,229.01,229.03,228.91,229.01,700.0,188.7766,188.7931,188.6942,188.7766,700.0
2021-02-16 13:05:00,229.15,229.37,229.15,229.21,500.0,188.892,189.0734,188.892,188.9415,500.0
2021-02-16 13:10:00,229.1,229.35,229.1,229.35,900.0,188.8508,189.0569,188.8508,189.0569,900.0
2021-02-16 13:15:00,229.38,229.38,229.14,229.14,800.0,189.0816,189.0816,188.8838,188.8838,800.0
2021-02-16 13:20:00,229.09,229.14,229.01,229.01,1862.0,188.8426,188.8838,188.7766,188.7766,1862.0
2021-02-16 13:25:00,228.99,229.14,228.94,229.02,1200.0,188.7601,188.8838,188.7189,188.7848,1200.0
2021-02-16 13:30:00,229.16,229.57,229.16,229.5,901.0,188.9003,189.2382,188.9003,189.1805,901.0
2021-02-16 13:35:00,229.49,229.52,229.32,229.32,1695.0,189.1723,189.197,189.0321,189.0321,1695.0
2021-02-16 13:40:00,229.49,229.76,229.49,229.76,611.0,189.1723,189.3948,189.1723,189.3948,611.0
2021-02-16 13:45:00,229.67,229.9,229.64,229.9,678.0,189.3207,189.5102,189.2959,189.5102,678.0
2021-02-16 13:50:00,229.87,230.0,229.87,230.0,600.0,189.4855,189.5927,189.4855,189.5927,600.0
2021-02-16 13:55:00,230.0,230.0,229.81,229.96,1700.0,189.5927,189.5927,189.4361,189.5597,1700.0
2021-02-16 14:00:00,229.89,229.89,229.74,229.85,921.0,189.502,189.502,189.3784,189.469,921.0
2021-02-16 14:05:00,229.83,229.94,229.81,229.81,2007.0,189.4525,189.5432,189.4361,189.4361,2007.0
2021-02-16 14:10:00,229.59,229.59,229.48,229.51,600.0,189.2547,189.2547,189.164,189.1888,600.0
2021-02-16 14:15:00,229.5,229.58,229.4,229.53,1401.0,189.1805,189.2465,189.0981,189.2053,1401.0
2021-02-16 14:20:00,229.63,229.64,229.47,229.48,500.0,189.2877,189.2959,189.1558,189.164,500.0
2021-02-16 14:25:00,229.53,229.6,229.45,229.6,1030.0,189.2053,189.263,189.1393,189.263,1030.0
2021-02-16 14:30:00,229.61,229.9,229.61,229.77,1810.0,189.2712,189.5102,189.2712,189.4031,1810.0
2021-02-16 14:35:00,229.77,229.77,229.7,229.77,500.0,189.4031,189.4031,189.3454,189.4031,500.0
2021-02-16 14:40:00,229.72,229.76,229.67,229.67,702.0,189.3619,189.3948,189.3207,189.3207,702.0
2021-02-16 14:45:00,229.7,229.85,229.7,229.77,1339.0,189.3454,189.469,189.3454,189.4031,1339.0
2021-02-16 14:50:00,229.76,229.91,229.76,229.87,1400.0,189.3948,189.5185,189.3948,189.4855,1400.0
2021-02-16 14:55:00,229.9,230.03,229.9,229.96,1000.0,189.5102,189.6174,189.5102,189.5597,1000.0
2021-02-16 15:00:00,229.92,229.97,229.82,229.96,1566.0,189.5267,189.5679,189.4443,189.5597,1566.0
2021-02-16 15:05:00,229.95,230.12,229.95,230.03,3803.0,189.5515,189.6916,189.5515,189.6174,3803.0
2021-02-16 15:10:00,229.98,229.98,229.78,229.82,1400.0,189.5762,189.5762,189.4113,189.4443,1400.0
2021-02-16 15:15:00,229.74,229.82,229.7,229.7,929.0,189.3784,189.4443,189.3454,189.3454,929.0
2021-02-16 15:20:00,229.94,230.07,229.86,230.06,1817.0,189.5432,189.6504,189.4773,189.6421,1817.0
2021-02-16 15:25:00,230.08,230.23,230.08,230.23,1618.0,189.6586,189.7823,189.6586,189.7823,1618.0
2021-02-16 15:30:00,230.22,230.28,230.09,230.16,2026.0,189.774,189.8235,189.6669,189.7246,2026.0
2021-02-16 15:35:00,230.24,230.54,230.23,230.26,2346.0,189.7905,190.0378,189.7823,189.807,2346.0
2021-02-16 15:40:00,230.3,230.42,230.12,230.19,4500.0,189.84,189.9389,189.6916,189.7493,4500.0
2021-02-16 15:45:00,230.23,230.61,230.2,230.61,4322.0,189.7823,190.0955,189.7575,190.0955,4322.0
2021-02-16 15:50:00,230.76,230.76,230.09,230.23,13288.0,190.2192,190.2192,189.6669,189.7823,13288.0
2021-02-16 15:55:00,230.23,230.36,229.95,230.07,30321.0,189.7823,189.8894,189.5515,189.6504,30321.0
2021-02-17 09:30:00,229.95,230.72,229.63,230.71,13008.0,189.5515,190.1862,189.2877,190.1779,13008.0
2021-02-17 09:35:00,230.66,231.65,230.62,231.14,3824.0,190.1367,190.9528,190.1038,190.5324,3824.0
2021-02-17 09:40:00,230.47,231.07,230.11,230.49,1843.0,189.9801,190.4747,189.6834,189.9966,1843.0
2021-02-17 09:45:00,230.26,230.62,229.87,230.26,4392.0,189.807,190.1038,189.4855,189.807,4392.0
2021-02-17 09:50:00,230.21,230.74,230.02,230.63,4610.0,189.7658,190.2027,189.6092,190.112,4610.0
2021-02-17 09:55:00,230.63,231.21,230.51,231.07,2710.0,190.112,190.5901,190.0131,190.4747,2710.0
2021-02-17 10:00:00,231.0,231.6,230.8,231.14,6773.0,190.417,190.9116,190.2521,190.5324,6773.0
2021-02-17 10:05:00,231.08,231.41,230.17,230.74,24979.0,190.4829,190.755,189.7328,190.2027,24979.0
2021-02-17 10:10:00,230.97,231.29,230.6,231.24,7639.0,190.3923,190.656,190.0873,190.6148,7639.0
2021-02-17 10:15:00,231.22,231.55,231.13,231.55,2435.0,190.5983,190.8704,190.5242,190.8704,2435.0
2021-02-17 10:20:00,231.15,231.51,231.13,231.5,2861.0,190.5406,190.8374,190.5242,190.8292,2861.0
2021-02-17 10:25:00,231.5,231.87,231.37,231.87,4208.0,190.8292,191.1341,190.722,191.1341,4208.0
2021-02-17 10:30:00,231.89,232.57,231.8,232.56,5049.0,191.1506,191.7112,191.0764,191.7029,5049.0
2021-02-17 10:35:00,232.5,233.05,232.25,232.74,11670.0,191.6535,192.1068,191.4474,191.8513,11670.0
2021-02-17 10:40:00,232.61,232.76,232.0,232.0,1500.0,191.7441,191.8678,191.2413,191.2413,1500.0
2021-02-17 10:45:00,232.03,232.32,232.03,232.29,2940.0,191.266,191.5051,191.266,191.4804,2940.0
2021-02-17 10:50:00,232.28,232.6,232.2,232.2,4156.0,191.4721,191.7359,191.4062,191.4062,4156.0
2021-02-17 10:55:00,231.92,232.09,231.64,231.86,2173.0,191.1754,191.3155,190.9446,191.1259,2173.0
2021-02-17 11:00:00,231.95,232.28,231.9,231.95,4172.0,191.2001,191.4721,191.1589,191.2001,4172.0
2021-02-17 11:05:00,231.99,232.25,231.81,232.07,5049.0,191.2331,191.4474,191.0847,191.299,5049.0
2021-02-17 11:10:00,232.0,232.17,231.78,232.06,4408.0,191.2413,191.3814,191.06,191.2908,4408.0
2021-02-17 11:15:00,232.06,232.35,232.06,232.25,3765.0,191.2908,191.5298,191.2908,191.4474,3765.0
2021-02-17 11:20:00,232.34,232.58,232.1,232.43,7010.0,191.5216,191.7194,191.3237,191.5958,7010.0
2021-02-17 11:25:00,232.57,233.25,232.48,233.18,7555.0,191.7112,192.2717,191.637,192.214,7555.0
2021-02-17 11:30:00,233.03,233.34,232.85,233.34,5691.0,192.0904,192.3459,191.942,192.3459,5691.0
2021-02-17 11:35:00,233.34,233.34,232.86,233.09,11400.0,192.3459,192.3459,191.9502,192.1398,11400.0
2021-02-17 11:40:00,233.19,233.68,233.19,233.49,5199.0,192.2222,192.6262,192.2222,192.4695,5199.0
2021-02-17 11:45:00,233.39,233.44,232.98,233.07,5121.0,192.3871,192.4283,192.0491,192.1233,5121.0
2021-02-17 11:50:00,233.06,233.37,233.05,233.31,4585.0,192.1151,192.3706,192.1068,192.3212,4585.0
2021-02-17 11:55:00,233.29,233.35,233.07,233.23,14044.0,192.3047,192.3541,192.1233,192.2552,14044.0
2021-02-17 12:00:00,233.15,233.38,233.02,233.29,6193.0,192.1893,192.3789,192.0821,192.3047,6193.0
2021-02-17 12:05:00,233.46,233.47,232.84,232.88,8536.0,192.4448,192.4531,191.9337,191.9667,8536.0
2021-02-17 12:10:00,232.93,233.13,232.83,233.03,2915.0,192.0079,192.1728,191.9255,192.0904,2915.0
2021-02-17 12:15:00,233.11,233.2,232.91,233.16,4358.0,192.1563,192.2305,191.9914,192.1975,4358.0
2021-02-17 12:20:00,233.11,233.26,232.85,233.26,1757.0,192.1563,192.2799,191.942,192.2799,1757.0
2021-02-17 12:25:00,233.41,233.41,232.99,232.99,2715.0,192.4036,192.4036,192.0574,192.0574,2715.0
2021-02-17 12:30:00,233.09,233.17,233.02,233.07,4255.0,192.1398,192.2058,192.0821,192.1233,4255.0
2021-02-17 12:35:00,233.01,233.01,232.82,232.82,1854.0,192.0739,192.0739,191.9173,191.9173,1854.0
2021-02-17 12:40:00,232.69,233.09,232.67,233.09,2087.0,191.8101,192.1398,191.7936,192.1398,2087.0
2021-02-17 12:45:00,233.1,233.18,232.73,232.73,4116.0,192.1481,192.214,191.8431,191.8431,4116.0
2021-02-17 12:50:00,232.73,232.77,232.21,232.22,2775.0,191.8431,191.876,191.4144,191.4227,2775.0
2021-02-17 12:55:00,232.12,232.12,231.98,232.0,3046.0,191.3402,191.3402,191.2248,191.2413,3046.0
2021-02-17 13:00:00,232.04,232.37,232.0,232.37,2900.0,191.2743,191.5463,191.2413,191.5463,2900.0
2021-02-17 13:05:00,232.38,232.54,231.82,231.98,2924.0,191.5546,191.6864,191.0929,191.2248,2924.0
2021-02-17 13:10:00,231.86,232.0,231.74,232.0,2241.0,191.1259,191.2413,191.027,191.2413,2241.0
2021-02-17 13:15:00,232.0,232.1,231.97,232.1,6253.0,191.2413,191.3237,191.2166,191.3237,6253.0
2021-02-17 13:20:00,232.11,232.13,231.97,232.07,2566.0,191.332,191.3485,191.2166,191.299,2566.0
2021-02-17 13:25:00,232.07,232.17,232.02,232.12,4305.0,191.299,191.3814,191.2578,191.3402,4305.0
2021-02-17 13:30:00,232.05,232.24,231.95,232.06,6573.0,191.2825,191.4391,191.2001,191.2908,6573.0
2021-02-17 13:35:00,232.05,232.21,232.05,232.21,2900.0,191.2825,191.4144,191.2825,191.4144,2900.0
2021-02-17 13:40:00,232.18,232.68,232.18,232.51,18544.0,191.3897,191.8018,191.3897,191.6617,18544.0
2021-02-17 13:45:00,232.47,232.66,232.24,232.37,11900.0,191.6287,191.7854,191.4391,191.5463,11900.0
2021-02-17 13:50:00,232.37,232.62,232.36,232.56,2315.0,191.5463,191.7524,191.5381,191.7029,2315.0
2021-02-17 13:55:00,232.55,232.55,232.29,232.48,3431.0,191.6947,191.6947,191.4804,191.637,3431.0
2021-02-17 14:00:00,232.56,233.16,232.56,233.06,5326.0,191.7029,192.1975,191.7029,192.1151,5326.0
2021-02-17 14:05:00,233.01,233.04,232.89,233.02,4291.0,192.0739,192.0986,191.975,192.0821,4291.0
2021-02-17 14:10:00,232.99,233.16,232.95,233.01,3815.0,192.0574,192.1975,192.0244,192.0739,3815.0
2021-02-17 14:15:00,233.03,233.09,232.83,232.9,2327.0,192.0904,192.1398,191.9255,191.9832,2327.0
2021-02-17 14:20:00,232.84,232.9,232.63,232.7,2729.0,191.9337,191.9832,191.7606,191.8183,2729.0
2021-02-17 14:25:00,232.72,232.87,232.62,232.87,1929.0,191.8348,191.9585,191.7524,191.9585,1929.0
2021-02-17 14:30:00,232.83,233.0,232.81,232.98,3553.0,191.9255,192.0656,191.909,192.0491,3553.0
2021-02-17 14:35:00,233.0,233.15,232.97,233.09,2504.0,192.0656,192.1893,192.0409,192.1398,2504.0
2021-02-17 14:40:00,233.05,233.17,232.99,233.09,4000.0,192.1068,192.2058,192.0574,192.1398,4000.0
2021-02-17 14:45:00,233.2,233.2,233.02,233.04,1980.0,192.2305,192.2305,192.0821,192.0986,1980.0
2021-02-17 14:50:00,233.07,233.13,232.99,233.1,3054.0,192.1233,192.1728,192.0574,192.1481,3054.0
2021-02-17 14:55:00,233.14,233.42,233.1,233.42,3365.0,192.181,192.4118,192.1481,192.4118,3365.0
2021-02-17 15:00:00,233.38,233.5,233.34,233.46,5129.0,192.3789,192.4778,192.3459,192.4448,5129.0
2021-02-17 15:05:00,233.42,233.42,233.17,233.24,5921.0,192.4118,192.4118,192.2058,192.2635,5921.0
2021-02-17 15:10:00,233.29,233.32,233.03,233.14,6405.0,192.3047,192.3294,192.0904,192.181,6405.0
2021-02-17 15:15:00,233.15,233.29,233.01,233.27,4779.0,192.1893,192.3047,192.0739,192.2882,4779.0
2021-02-17 15:20:00,233.33,233.55,233.33,233.4,5870.0,192.3377,192.519,192.3377,192.3954,5870.0
2021-02-17 15:25:00,233.42,233.46,233.19,233.46,6323.0,192.4118,192.4448,192.2222,192.4448,6323.0
2021-02-17 15:30:00,233.44,233.88,233.43,233.75,8286.0,192.4283,192.791,192.4201,192.6839,8286.0
2021-02-17 15:35:00,233.64,233.86,233.4,233.48,8086.0,192.5932,192.7745,192.3954,192.4613,8086.0
2021-02-17 15:40:00,233.49,233.83,233.42,233.74,11678.0,192.4695,192.7498,192.4118,192.6756,11678.0
2021-02-17 15:45:00,233.67,233.9,233.63,233.9,13215.0,192.6179,192.8075,192.5849,192.8075,13215.0
2021-02-17 15:50:00,233.79,234.0,233.52,234.0,21063.0,192.7168,192.8899,192.4943,192.8899,21063.0
2021-02-17 15:55:00,234.01,234.54,233.96,234.07,66448.0,192.8982,193.3351,192.857,192.9476,66448.0
2021-02-18 09:30:00,233.38,235.12,233.38,235.12,11967.0,192.3789,193.8132,192.3789,193.8132,11967.0
2021-02-18 09:35:00,235.43,235.47,234.49,234.5,3801.0,194.0687,194.1017,193.2939,193.3021,3801.0
2021-02-18 09:40:00,234.62,235.53,234.57,235.32,2700.0,193.401,194.1511,193.3598,193.978,2700.0
2021-02-18 09:45:00,235.21,235.96,235.18,235.96,4368.0,193.8874,194.5056,193.8626,194.5056,4368.0
2021-02-18 09:50:00,236.09,236.09,235.49,235.84,1600.0,194.6128,194.6128,194.1182,194.4067,1600.0
2021-02-18 09:55:00,235.65,236.04,235.43,236.04,7331.0,194.2501,194.5715,194.0687,194.5715,7331.0
2021-02-18 10:00:00,235.88,235.88,234.85,235.19,4270.0,194.4397,194.4397,193.5906,193.8709,4270.0
2021-02-18 10:05:00,235.05,235.05,234.59,234.59,2900.0,193.7555,193.7555,193.3763,193.3763,2900.0
2021-02-18 10:10:00,234.64,235.28,234.63,234.74,5318.0,193.4175,193.9451,193.4093,193.4999,5318.0
2021-02-18 10:15:00,234.86,235.02,234.8,234.94,4512.0,193.5989,193.7307,193.5494,193.6648,4512.0
2021-02-18 10:20:00,235.03,235.88,234.94,235.86,5021.0,193.739,194.4397,193.6648,194.4232,5021.0
2021-02-18 10:25:00,235.76,236.05,235.64,235.72,3495.0,194.3407,194.5798,194.2418,194.3078,3495.0
2021-02-18 10:30:00,235.6,235.67,235.34,235.46,2900.0,194.2088,194.2666,193.9945,194.0934,2900.0
2021-02-18 10:35:00,235.39,235.54,235.1,235.45,2902.0,194.0357,194.1594,193.7967,194.0852,2902.0
2021-02-18 10:40:00,235.24,235.32,234.97,234.97,4713.0,193.9121,193.978,193.6895,193.6895,4713.0
2021-02-18 10:45:00,234.95,234.95,234.28,234.28,3834.0,193.673,193.673,193.1208,193.1208,3834.0
2021-02-18 10:50:00,234.35,235.16,234.28,234.9,17048.0,193.1785,193.8461,193.1208,193.6318,17048.0
2021-02-18 10:55:00,234.91,235.0,234.56,234.91,8513.0,193.6401,193.7143,193.3516,193.6401,8513.0
2021-02-18 11:00:00,234.91,234.94,234.11,234.24,6934.0,193.6401,193.6648,192.9806,193.0878,6934.0
2021-02-18 11:05:00,234.23,234.59,233.95,234.47,7313.0,193.0795,193.3763,192.8487,193.2774,7313.0
2021-02-18 11:10:00,234.27,234.83,234.25,234.83,1000.0,193.1125,193.5741,193.096,193.5741,1000.0
2021-02-18 11:15:00,234.95,235.0,234.53,234.69,2728.0,193.673,193.7143,193.3268,193.4587,2728.0
2021-02-18 11:20:00,234.8,234.98,234.42,234.42,1984.0,193.5494,193.6978,193.2362,193.2362,1984.0
2021-02-18 11:25:00,234.57,234.68,234.39,234.57,1900.0,193.3598,193.4505,193.2114,193.3598,1900.0
2021-02-18 11:30:00,234.32,234.35,233.99,234.08,1971.0,193.1537,193.1785,192.8817,192.9559,1971.0
2021-02-18 11:35:00,234.04,234.04,233.8,233.97,1105.0,192.9229,192.9229,192.7251,192.8652,1105.0
2021-02-18 11:40:00,234.0,234.08,233.52,233.69,4903.0,192.8899,192.9559,192.4943,192.6344,4903.0
2021-02-18 11:45:00,233.74,234.23,233.72,234.23,2206.0,192.6756,193.0795,192.6591,193.0795,2206.0
2021-02-18 11:50:00,234.16,234.53,234.15,234.23,1900.0,193.0218,193.3268,193.0136,193.0795,1900.0
2021-02-18 11:55:00,234.28,234.31,234.0,234.13,1140.0,193.1208,193.1455,192.8899,192.9971,1140.0
2021-02-18 12:00:00,234.13,234.31,234.13,234.22,3244.0,192.9971,193.1455,192.9971,193.0713,3244.0
2021-02-18 12:05:00,234.18,234.3,234.14,234.3,1400.0,193.0383,193.1372,193.0053,193.1372,1400.0
2021-02-18 12:10:00,234.38,234.92,234.38,234.77,2604.0,193.2032,193.6483,193.2032,193.5247,2604.0
2021-02-18 12:15:00,234.63,234.88,234.63,234.66,2072.0,193.4093,193.6153,193.4093,193.434,2072.0
2021-02-18 12:20:00,234.68,234.68,234.36,234.47,2667.0,193.4505,193.4505,193.1867,193.2774,2667.0
2021-02-18 12:25:00,234.52,234.55,234.34,234.39,2711.0,193.3186,193.3433,193.1702,193.2114,2711.0
2021-02-18 12:30:00,234.52,234.73,234.45,234.6,1600.0,193.3186,193.4917,193.2609,193.3845,1600.0
2021-02-18 12:35:00,234.54,234.83,234.53,234.68,2440.0,193.3351,193.5741,193.3268,193.4505,2440.0
2021-02-18 12:40:00,234.81,234.92,234.72,234.87,1459.0,193.5576,193.6483,193.4835,193.6071,1459.0
2021-02-18 12:45:00,234.97,234.97,234.85,234.93,2900.0,193.6895,193.6895,193.5906,193.6566,2900.0
2021-02-18 12:50:00,234.93,235.04,234.91,235.03,2874.0,193.6566,193.7472,193.6401,193.739,2874.0
2021-02-18 12:55:00,234.91,235.0,234.54,234.54,1973.0,193.6401,193.7143,193.3351,193.3351,1973.0
2021-02-18 13:00:00,234.47,234.52,234.11,234.5,2800.0,193.2774,193.3186,192.9806,193.3021,2800.0
2021-02-18 13:05:00,234.63,234.79,234.62,234.66,2760.0,193.4093,193.5412,193.401,193.434,2760.0
2021-02-18 13:10:00,234.69,234.98,234.67,234.9,2301.0,193.4587,193.6978,193.4422,193.6318,2301.0
2021-02-18 13:15:00,234.86,235.03,234.85,234.86,2488.0,193.5989,193.739,193.5906,193.5989,2488.0
2021-02-18 13:20:00,234.83,234.83,234.58,234.8,1884.0,193.5741,193.5741,193.368,193.5494,1884.0
2021-02-18 13:25:00,234.75,234.78,234.35,234.35,2610.0,193.5082,193.5329,193.1785,193.1785,2610.0
2021-02-18 13:30:00,234.3,234.42,234.19,234.42,2300.0,193.1372,193.2362,193.0466,193.2362,2300.0
2021-02-18 13:35:00,234.46,234.54,234.0,234.0,4030.0,193.2691,193.3351,192.8899,192.8899,4030.0
2021-02-18 13:40:00,234.09,234.34,234.09,234.18,2065.0,192.9641,193.1702,192.9641,193.0383,2065.0
2021-02-18 13:45:00,234.25,234.35,234.18,234.21,3179.0,193.096,193.1785,193.0383,193.063,3179.0
2021-02-18 13:50:00,234.25,234.33,234.2,234.3,1701.0,193.096,193.162,193.0548,193.1372,1701.0
2021-02-18 13:55:00,234.36,234.74,234.32,234.72,2564.0,193.1867,193.4999,193.1537,193.4835,2564.0
2021-02-18 14:00:00,234.74,234.76,234.51,234.76,3335.0,193.4999,193.5164,193.3103,193.5164,3335.0
2021-02-18 14:05:00,234.74,234.79,234.54,234.58,2906.0,193.4999,193.5412,193.3351,193.368,2906.0
2021-02-18 14:10:00,234.54,234.57,234.36,234.37,1898.0,193.3351,193.3598,193.1867,193.1949,1898.0
2021-02-18 14:15:00,234.42,234.49,234.26,234.4,5700.0,193.2362,193.2939,193.1043,193.2197,5700.0
2021-02-18 14:20:00,234.33,234.56,234.33,234.51,2914.0,193.162,193.3516,193.162,193.3103,2914.0
2021-02-18 14:25:00,234.55,234.69,234.55,234.64,1311.0,193.3433,193.4587,193.3433,193.4175,1311.0
2021-02-18 14:30:00,234.55,234.68,234.46,234.63,2328.0,193.3433,193.4505,193.2691,193.4093,2328.0
2021-02-18 14:35:00,234.71,234.81,234.65,234.69,2569.0,193.4752,193.5576,193.4257,193.4587,2569.0
2021-02-18 14:40:00,234.71,234.71,234.57,234.6,6572.0,193.4752,193.4752,193.3598,193.3845,6572.0
2021-02-18 14:45:00,234.61,234.68,234.54,234.64,2892.0,193.3928,193.4505,193.3351,193.4175,2892.0
2021-02-18 14:50:00,234.7,234.73,234.64,234.69,1247.0,193.467,193.4917,193.4175,193.4587,1247.0
2021-02-18 14:55:00,234.67,235.0,234.61,234.93,7519.0,193.4422,193.7143,193.3928,193.6566,7519.0
2021-02-18 15:00:00,234.93,234.96,234.57,234.65,3750.0,193.6566,193.6813,193.3598,193.4257,3750.0
2021-02-18 15:05:00,234.65,234.71,234.49,234.67,3125.0,193.4257,193.4752,193.2939,193.4422,3125.0
2021-02-18 15:10:00,234.69,234.73,234.45,234.46,4830.0,193.4587,193.4917,193.2609,193.2691,4830.0
2021-02-18 15:15:00,234.45,234.65,234.45,234.65,3426.0,193.2609,193.4257,193.2609,193.4257,3426.0
2021-02-18 15:20:00,234.74,234.87,234.74,234.87,3700.0,193.4999,193.6071,193.4999,193.6071,3700.0
2021-02-18 15:25:00,234.91,235.0,234.87,234.92,2310.0,193.6401,193.7143,193.6071,193.6483,2310.0
2021-02-18 15:30:00,234.94,235.0,234.87,234.87,6142.0,193.6648,193.7143,193.6071,193.6071,6142.0
2021-02-18 15:35:00,234.81,234.82,234.39,234.5,7453.0,193.5576,193.5659,193.2114,193.3021,7453.0
2021-02-18 15:40:00,234.53,234.8,234.5,234.8,5904.0,193.3268,193.5494,193.3021,193.5494,5904.0
2021-02-18 15:45:00,234.76,235.04,234.68,235.04,13845.0,193.5164,193.7472,193.4505,193.7472,13845.0
2021-02-18 15:50:00,235.11,235.41,234.91,235.09,19255.0,193.8049,194.0522,193.6401,193.7884,19255.0
2021-02-18 15:55:00,235.14,235.32,234.94,234.94,35218.0,193.8297,193.978,193.6648,193.6648,35218.0
2021-02-19 09:30:00,235.65,236.87,234.67,234.67,25065.0,194.2501,195.2557,193.4422,193.4422,25065.0
2021-02-19 09:35:00,235.09,235.09,234.39,234.45,3026.0,193.7884,193.7884,193.2114,193.2609,3026.0
2021-02-19 09:40:00,233.93,234.64,233.88,234.0,2626.0,192.8322,193.4175,192.791,192.8899,2626.0
2021-02-19 09:45:00,234.34,235.03,234.34,235.03,800.0,193.1702,193.739,193.1702,193.739,800.0
2021-02-19 09:50:00,235.32,235.5,235.24,235.26,1192.0,193.978,194.1264,193.9121,193.9286,1192.0
2021-02-19 09:55:00,235.34,235.35,234.95,235.31,1320.0,193.9945,194.0028,193.673,193.9698,1320.0
2021-02-19 10:00:00,235.31,235.31,234.71,234.71,3100.0,193.9698,193.9698,193.4752,193.4752,3100.0
2021-02-19 10:05:00,234.97,235.08,234.95,234.96,1051.0,193.6895,193.7802,193.673,193.6813,1051.0
2021-02-19 10:10:00,234.99,235.16,234.71,234.8,2515.0,193.706,193.8461,193.4752,193.5494,2515.0
2021-02-19 10:15:00,234.85,234.94,234.52,234.52,1280.0,193.5906,193.6648,193.3186,193.3186,1280.0
2021-02-19 10:20:00,234.57,234.76,234.57,234.7,1705.0,193.3598,193.5164,193.3598,193.467,1705.0
2021-02-19 10:25:00,234.89,234.9,234.67,234.67,900.0,193.6236,193.6318,193.4422,193.4422,900.0
2021-02-19 10:30:00,234.88,234.88,234.67,234.67,905.0,193.6153,193.6153,193.4422,193.4422,905.0
2021-02-19 10:35:00,234.95,234.95,234.37,234.37,3214.0,193.673,193.673,193.1949,193.1949,3214.0
2021-02-19 10:40:00,234.34,234.36,233.9,233.9,1700.0,193.1702,193.1867,192.8075,192.8075,1700.0
2021-02-19 10:45:00,234.0,234.0,233.76,233.87,2398.0,192.8899,192.8899,192.6921,192.7828,2398.0
2021-02-19 10:50:00,234.03,234.03,233.82,233.95,2208.0,192.9147,192.9147,192.7416,192.8487,2208.0
2021-02-19 10:55:00,234.0,234.24,233.88,234.24,2747.0,192.8899,193.0878,192.791,193.0878,2747.0
2021-02-19 11:00:00,234.35,234.61,234.25,234.44,2590.0,193.1785,193.3928,193.096,193.2526,2590.0
2021-02-19 11:05:00,234.43,234.43,234.01,234.1,2537.0,193.2444,193.2444,192.8982,192.9724,2537.0
2021-02-19 11:10:00,234.14,234.21,234.08,234.08,1773.0,193.0053,193.063,192.9559,192.9559,1773.0
2021-02-19 11:15:00,234.17,234.36,234.09,234.27,4757.0,193.0301,193.1867,192.9641,193.1125,4757.0
2021-02-19 11:20:00,234.32,234.39,234.25,234.3,2600.0,193.1537,193.2114,193.096,193.1372,2600.0
2021-02-19 11:25:00,234.32,234.62,234.26,234.62,4140.0,193.1537,193.401,193.1043,193.401,4140.0
2021-02-19 11:30:00,234.62,235.31,234.62,235.31,3911.0,193.401,193.9698,193.401,193.9698,3911.0
2021-02-19 11:35:00,235.29,235.65,235.28,235.38,4337.0,193.9533,194.2501,193.9451,194.0275,4337.0
2021-02-19 11:40:00,235.5,235.88,235.15,235.24,4344.0,194.1264,194.4397,193.8379,193.9121,4344.0
2021-02-19 11:45:00,235.37,235.64,235.2,235.36,3007.0,194.0193,194.2418,193.8791,194.011,3007.0
2021-02-19 11:50:00,235.38,235.57,235.36,235.51,1854.0,194.0275,194.1841,194.011,194.1347,1854.0
2021-02-19 11:55:00,235.52,235.8,235.51,235.8,2540.0,194.1429,194.3737,194.1347,194.3737,2540.0
2021-02-19 12:00:00,235.81,235.81,235.46,235.46,1900.0,194.382,194.382,194.0934,194.0934,1900.0
2021-02-19 12:05:00,235.31,235.31,235.15,235.19,500.0,193.9698,193.9698,193.8379,193.8709,500.0
2021-02-19 12:10:00,235.15,235.21,234.85,235.05,800.0,193.8379,193.8874,193.5906,193.7555,800.0
2021-02-19 12:15:00,234.88,234.95,234.53,234.92,5253.0,193.6153,193.673,193.3268,193.6483,5253.0
2021-02-19 12:20:00,234.97,234.99,234.77,234.77,1400.0,193.6895,193.706,193.5247,193.5247,1400.0
2021-02-19 12:25:00,235.0,235.2,235.0,235.2,500.0,193.7143,193.8791,193.7143,193.8791,500.0
2021-02-19 12:30:00,235.19,235.64,235.19,235.63,4502.0,193.8709,194.2418,193.8709,194.2336,4502.0
2021-02-19 12:35:00,235.61,235.74,235.52,235.73,2388.0,194.2171,194.3243,194.1429,194.316,2388.0
2021-02-19 12:40:00,235.87,236.18,235.86,235.94,6060.0,194.4314,194.687,194.4232,194.4891,6060.0
2021-02-19 12:45:00,236.06,236.3,236.02,236.28,3929.0,194.588,194.7859,194.5551,194.7694,3929.0
2021-02-19 12:50:00,236.36,236.36,236.19,236.28,3206.0,194.8353,194.8353,194.6952,194.7694,3206.0
2021-02-19 12:55:00,236.2,236.39,236.18,236.39,1800.0,194.7034,194.8601,194.687,194.8601,1800.0
2021-02-19 13:00:00,236.44,236.44,236.22,236.31,1971.0,194.9013,194.9013,194.7199,194.7941,1971.0
2021-02-19 13:05:00,236.26,236.34,236.16,236.16,3197.0,194.7529,194.8188,194.6705,194.6705,3197.0
2021-02-19 13:10:00,236.19,236.31,236.19,236.25,3339.0,194.6952,194.7941,194.6952,194.7447,3339.0
2021-02-19 13:15:00,236.25,236.35,236.19,236.25,2428.0,194.7447,194.8271,194.6952,194.7447,2428.0
2021-02-19 13:20:00,236.19,236.2,236.05,236.13,3225.0,194.6952,194.7034,194.5798,194.6457,3225.0
2021-02-19 13:25:00,236.09,236.18,236.03,236.12,2504.0,194.6128,194.687,194.5633,194.6375,2504.0
2021-02-19 13:30:00,236.09,236.1,235.87,236.09,3980.0,194.6128,194.621,194.4314,194.6128,3980.0
2021-02-19 13:35:00,236.01,236.27,235.95,236.27,5557.0,194.5468,194.7611,194.4974,194.7611,5557.0
2021-02-19 13:40:00,236.33,236.5,236.32,236.32,2200.0,194.8106,194.9507,194.8024,194.8024,2200.0
2021-02-19 13:45:00,236.33,236.45,236.2,236.45,2410.0,194.8106,194.9095,194.7034,194.9095,2410.0
2021-02-19 13:50:00,236.31,236.33,236.12,236.15,2374.0,194.7941,194.8106,194.6375,194.6622,2374.0
2021-02-19 13:55:00,236.12,236.29,236.05,236.16,2988.0,194.6375,194.7776,194.5798,194.6705,2988.0
2021-02-19 14:00:00,236.09,236.25,236.06,236.21,1764.0,194.6128,194.7447,194.588,194.7117,1764.0
2021-02-19 14:05:00,236.13,236.32,236.13,236.16,2310.0,194.6457,194.8024,194.6457,194.6705,2310.0
2021-02-19 14:10:00,236.1,236.27,236.1,236.22,1284.0,194.621,194.7611,194.621,194.7199,1284.0
2021-02-19 14:15:00,236.27,236.54,236.21,236.35,2001.0,194.7611,194.9837,194.7117,194.8271,2001.0
2021-02-19 14:20:00,236.38,236.39,236.18,236.2,2249.0,194.8518,194.8601,194.687,194.7034,2249.0
2021-02-19 14:25:00,236.23,236.23,235.96,235.96,3096.0,194.7282,194.7282,194.5056,194.5056,3096.0
2021-02-19 14:30:00,235.97,236.33,235.96,236.22,3130.0,194.5138,194.8106,194.5056,194.7199,3130.0
2021-02-19 14:35:00,236.27,236.48,236.21,236.32,4512.0,194.7611,194.9342,194.7117,194.8024,4512.0
2021-02-19 14:40:00,236.39,236.46,236.2,236.28,3001.0,194.8601,194.9178,194.7034,194.7694,3001.0
2021-02-19 14:45:00,236.19,236.19,235.86,236.05,3200.0,194.6952,194.6952,194.4232,194.5798,3200.0
2021-02-19 14:50:00,235.97,236.22,235.95,235.95,3420.0,194.5138,194.7199,194.4974,194.4974,3420.0
2021-02-19 14:55:00,235.95,236.04,235.9,235.98,1501.0,194.4974,194.5715,194.4561,194.5221,1501.0
2021-02-19 15:00:00,235.89,235.89,235.58,235.58,4097.0,194.4479,194.4479,194.1924,194.1924,4097.0
2021-02-19 15:05:00,235.58,235.84,235.34,235.42,3749.0,194.1924,194.4067,193.9945,194.0605,3749.0
2021-02-19 15:10:00,235.43,235.73,235.43,235.54,4233.0,194.0687,194.316,194.0687,194.1594,4233.0
2021-02-19 15:15:00,235.54,235.83,235.53,235.69,2900.0,194.1594,194.3984,194.1511,194.283,2900.0
2021-02-19 15:20:00,235.83,235.9,235.8,235.88,3339.0,194.3984,194.4561,194.3737,194.4397,3339.0
2021-02-19 15:25:00,235.85,236.1,235.68,236.1,3642.0,194.4149,194.621,194.2748,194.621,3642.0
2021-02-19 15:30:00,236.01,236.23,235.9,235.95,6180.0,194.5468,194.7282,194.4561,194.4974,6180.0
2021-02-19 15:35:00,235.95,236.18,235.89,236.03,9175.0,194.4974,194.687,194.4479,194.5633,9175.0
2021-02-19 15:40:00,236.07,236.47,236.07,236.17,7430.0,194.5963,194.926,194.5963,194.6787,7430.0
2021-02-19 15:45:00,236.17,236.28,235.98,235.99,11290.0,194.6787,194.7694,194.5221,194.5303,11290.0
2021-02-19 15:50:00,235.9,236.06,235.57,235.58,21526.0,194.4561,194.588,194.1841,194.1924,21526.0
2021-02-19 15:55:00,235.63,235.72,234.53,234.63,78466.0,194.2336,194.3078,193.3268,193.4093,78466.0
2021-02-22 09:30:00,234.59,234.66,233.25,233.66,8210.0,193.3763,193.434,192.2717,192.6097,8210.0
2021-02-22 09:35:00,233.84,234.89,233.84,234.27,2457.0,192.7581,193.6236,192.7581,193.1125,2457.0
2021-02-22 09:40:00,234.42,234.42,233.84,234.12,1701.0,193.2362,193.2362,192.7581,192.9889,1701.0
2021-02-22 09:45:00,234.28,234.61,233.97,234.16,3054.0,193.1208,193.3928,192.8652,193.0218,3054.0
2021-02-22 09:50:00,234.26,234.4,234.21,234.21,2364.0,193.1043,193.2197,193.063,193.063,2364.0
2021-02-22 09:55:00,234.1,234.38,233.89,234.23,4100.0,192.9724,193.2032,192.7993,193.0795,4100.0
2021-02-22 10:00:00,234.01,234.07,233.6,233.86,1802.0,192.8982,192.9476,192.5602,192.7745,1802.0
2021-02-22 10:05:00,233.66,234.19,233.64,234.11,6449.0,192.6097,193.0466,192.5932,192.9806,6449.0
2021-02-22 10:10:00,234.09,234.74,234.02,234.73,5326.0,192.9641,193.4999,192.9064,193.4917,5326.0
2021-02-22 10:15:00,234.69,234.9,234.36,234.6,2277.0,193.4587,193.6318,193.1867,193.3845,2277.0
2021-02-22 10:20:00,234.65,234.93,234.43,234.5,2759.0,193.4257,193.6566,193.2444,193.3021,2759.0
2021-02-22 10:25:00,234.82,234.82,234.82,234.82,249.0,193.5659,193.5659,193.5659,193.5659,249.0
2021-02-22 10:30:00,234.71,235.23,234.71,235.23,1967.0,193.4752,193.9039,193.4752,193.9039,1967.0
2021-02-22 10:35:00,235.18,235.61,235.17,235.61,3047.0,193.8626,194.2171,193.8544,194.2171,3047.0
2021-02-22 10:40:00,235.85,236.12,235.76,235.76,2396.0,194.4149,194.6375,194.3407,194.3407,2396.0
2021-02-22 10:45:00,235.74,235.79,235.41,235.43,3408.0,194.3243,194.3655,194.0522,194.0687,3408.0
2021-02-22 10:50:00,235.59,236.03,235.59,236.03,2800.0,194.2006,194.5633,194.2006,194.5633,2800.0
2021-02-22 10:55:00,236.32,236.75,236.27,236.7,1217.0,194.8024,195.1568,194.7611,195.1156,1217.0
2021-02-22 11:00:00,236.57,236.62,236.36,236.37,1469.0,195.0084,195.0497,194.8353,194.8436,1469.0
2021-02-22 11:05:00,236.39,236.45,235.76,235.88,5135.0,194.8601,194.9095,194.3407,194.4397,5135.0
2021-02-22 11:10:00,235.98,236.0,235.62,235.67,1837.0,194.5221,194.5386,194.2253,194.2666,1837.0
2021-02-22 11:15:00,235.72,235.76,235.47,235.47,2029.0,194.3078,194.3407,194.1017,194.1017,2029.0
2021-02-22 11:20:00,235.4,235.67,235.4,235.5,2566.0,194.044,194.2666,194.044,194.1264,2566.0
2021-02-22 11:25:00,235.48,236.02,235.45,236.02,1971.0,194.1099,194.5551,194.0852,194.5551,1971.0
2021-02-22 11:30:00,236.04,236.07,235.57,235.59,2315.0,194.5715,194.5963,194.1841,194.2006,2315.0
2021-02-22 11:35:00,235.45,236.04,235.42,236.04,8813.0,194.0852,194.5715,194.0605,194.5715,8813.0
2021-02-22 11:40:00,236.0,236.13,235.83,236.06,3710.0,194.5386,194.6457,194.3984,194.588,3710.0
2021-02-22 11:45:00,235.91,236.02,235.77,236.01,5527.0,194.4644,194.5551,194.349,194.5468,5527.0
2021-02-22 11:50:00,236.0,236.03,235.76,236.03,3909.0,194.5386,194.5633,194.3407,194.5633,3909.0
2021-02-22 11:55:00,236.18,236.18,235.9,236.13,9062.0,194.687,194.687,194.4561,194.6457,9062.0
2021-02-22 12:00:00,236.04,236.04,235.83,235.93,10170.0,194.5715,194.5715,194.3984,194.4809,10170.0
2021-02-22 12:05:00,235.97,236.0,235.5,235.97,10614.0,194.5138,194.5386,194.1264,194.5138,10614.0
2021-02-22 12:10:00,236.0,236.02,235.79,235.87,5269.0,194.5386,194.5551,194.3655,194.4314,5269.0
2021-02-22 12:15:00,235.92,236.14,235.87,236.1,3599.0,194.4726,194.654,194.4314,194.621,3599.0
2021-02-22 12:20:00,236.14,236.42,236.14,236.32,800.0,194.654,194.8848,194.654,194.8024,800.0
2021-02-22 12:25:00,236.4,236.4,236.17,236.4,701.0,194.8683,194.8683,194.6787,194.8683,701.0
2021-02-22 12:30:00,236.48,236.63,236.48,236.62,800.0,194.9342,195.0579,194.9342,195.0497,800.0
2021-02-22 12:35:00,236.63,236.86,236.57,236.67,2100.0,195.0579,195.2475,195.0084,195.0909,2100.0
2021-02-22 12:40:00,236.67,236.67,236.53,236.59,700.0,195.0909,195.0909,194.9755,195.0249,700.0
2021-02-22 12:45:00,236.71,236.87,236.45,236.45,3745.0,195.1238,195.2557,194.9095,194.9095,3745.0
2021-02-22 12:50:00,236.52,236.52,236.25,236.47,1663.0,194.9672,194.9672,194.7447,194.926,1663.0
2021-02-22 12:55:00,236.38,236.48,236.38,236.43,1000.0,194.8518,194.9342,194.8518,194.893,1000.0
2021-02-22 13:00:00,236.51,236.57,236.33,236.33,601.0,194.959,195.0084,194.8106,194.8106,601.0
2021-02-22 13:05:00,236.39,236.61,236.28,236.48,4265.0,194.8601,195.0414,194.7694,194.9342,4265.0
2021-02-22 13:10:00,236.57,236.93,236.57,236.91,2400.0,195.0084,195.3052,195.0084,195.2887,2400.0
2021-02-22 13:15:00,236.93,236.97,236.79,236.91,1708.0,195.3052,195.3382,195.1898,195.2887,1708.0
2021-02-22 13:20:00,236.9,236.98,236.78,236.88,1954.0,195.2805,195.3464,195.1815,195.264,1954.0
2021-02-22 13:25:00,236.81,237.15,236.81,236.94,2606.0,195.2063,195.4865,195.2063,195.3134,2606.0
2021-02-22 13:30:00,236.97,237.08,236.9,237.07,919.0,195.3382,195.4288,195.2805,195.4206,919.0
2021-02-22 13:35:00,237.27,237.27,237.03,237.09,2221.0,195.5855,195.5855,195.3876,195.4371,2221.0
2021-02-22 13:40:00,237.14,237.57,237.14,237.51,1212.0,195.4783,195.8328,195.4783,195.7833,1212.0
2021-02-22 13:45:00,237.46,237.47,237.28,237.39,2129.0,195.7421,195.7503,195.5937,195.6844,2129.0
2021-02-22 13:50:00,237.38,237.64,237.38,237.64,3190.0,195.6761,195.8905,195.6761,195.8905,3190.0
2021-02-22 13:55:00,237.64,237.7,237.49,237.66,5604.0,195.8905,195.9399,195.7668,195.9069,5604.0
2021-02-22 14:00:00,237.61,237.96,237.61,237.96,4336.0,195.8657,196.1542,195.8657,196.1542,4336.0
2021-02-22 14:05:00,238.02,238.12,237.88,237.94,3558.0,196.2037,196.2861,196.0883,196.1377,3558.0
2021-02-22 14:10:00,237.93,238.28,237.93,238.18,8934.0,196.1295,196.418,196.1295,196.3356,8934.0
2021-02-22 14:15:00,238.07,238.15,237.95,238.14,3872.0,196.2449,196.3109,196.146,196.3026,3872.0
2021-02-22 14:20:00,238.18,238.38,238.1,238.19,2116.0,196.3356,196.5004,196.2696,196.3438,2116.0
2021-02-22 14:25:00,238.3,238.39,238.09,238.1,5636.0,196.4345,196.5087,196.2614,196.2696,5636.0
2021-02-22 14:30:00,238.16,238.3,238.12,238.12,3483.0,196.3191,196.4345,196.2861,196.2861,3483.0
2021-02-22 14:35:00,238.15,238.15,237.9,237.9,18271.0,196.3109,196.3109,196.1048,196.1048,18271.0
2021-02-22 14:40:00,237.77,237.88,237.6,237.61,8703.0,195.9976,196.0883,195.8575,195.8657,8703.0
2021-02-22 14:45:00,237.65,237.98,237.65,237.7,8500.0,195.8987,196.1707,195.8987,195.9399,8500.0
2021-02-22 14:50:00,237.81,237.87,237.61,237.73,6069.0,196.0306,196.08,195.8657,195.9646,6069.0
2021-02-22 14:55:00,237.74,237.77,237.51,237.51,2940.0,195.9729,195.9976,195.7833,195.7833,2940.0
2021-02-22 15:00:00,237.51,237.65,237.44,237.65,2606.0,195.7833,195.8987,195.7256,195.8987,2606.0
2021-02-22 15:05:00,237.69,237.71,237.22,237.42,8785.0,195.9317,195.9482,195.5442,195.7091,8785.0
2021-02-22 15:10:00,237.37,237.5,237.34,237.37,1948.0,195.6679,195.775,195.6432,195.6679,1948.0
2021-02-22 15:15:00,237.45,237.55,237.33,237.51,4618.0,195.7338,195.8163,195.6349,195.7833,4618.0
2021-02-22 15:20:00,237.5,237.74,237.47,237.74,6011.0,195.775,195.9729,195.7503,195.9729,6011.0
2021-02-22 15:25:00,237.69,237.81,237.66,237.74,8740.0,195.9317,196.0306,195.9069,195.9729,8740.0
2021-02-22 15:30:00,237.72,238.17,237.6,238.0,4047.0,195.9564,196.3273,195.8575,196.1872,4047.0
2021-02-22 15:35:00,238.1,238.39,237.64,237.95,9647.0,196.2696,196.5087,195.8905,196.146,9647.0
2021-02-22 15:40:00,237.92,237.93,237.52,237.75,8152.0,196.1213,196.1295,195.7915,195.9811,8152.0
2021-02-22 15:45:00,237.77,237.91,237.6,237.91,6198.0,195.9976,196.113,195.8575,196.113,6198.0
2021-02-22 15:50:00,237.77,238.03,237.72,237.89,28870.0,195.9976,196.2119,195.9564,196.0965,28870.0
2021-02-22 15:55:00,237.84,238.02,237.58,237.76,35779.0,196.0553,196.2037,195.841,195.9894,35779.0
2021-02-23 09:30:00,239.51,242.86,239.51,241.9,14753.0,197.4319,200.1934,197.4319,199.402,14753.0
2021-02-23 09:35:00,242.69,243.33,241.59,242.76,6909.0,200.0532,200.5808,199.1465,200.111,6909.0
2021-02-23 09:40:00,242.11,245.98,242.11,245.41,24558.0,199.5751,202.7652,199.5751,202.2954,24558.0
2021-02-23 09:45:00,245.38,246.21,244.6,245.0,14724.0,202.2707,202.9548,201.6277,201.9574,14724.0
2021-02-23 09:50:00,245.22,245.58,244.39,244.46,7133.0,202.1388,202.4355,201.4546,201.5123,7133.0
2021-02-23 09:55:00,244.06,244.91,244.06,244.29,9690.0,201.1826,201.8832,201.1826,201.3722,9690.0
2021-02-23 10:00:00,243.94,244.35,243.45,243.95,7463.0,201.0836,201.4216,200.6797,201.0919,7463.0
2021-02-23 10:05:00,243.89,245.18,243.88,244.48,6352.0,201.0424,202.1058,201.0342,201.5288,6352.0
2021-02-23 10:10:00,244.62,245.41,244.18,245.11,7211.0,201.6442,202.2954,201.2815,202.0481,7211.0
2021-02-23 10:15:00,245.15,245.83,245.14,245.82,14190.0,202.0811,202.6416,202.0728,202.6334,14190.0
2021-02-23 10:20:00,245.55,245.63,244.64,244.88,10998.0,202.4108,202.4767,201.6607,201.8585,10998.0
2021-02-23 10:25:00,244.88,245.23,244.63,245.23,10123.0,201.8585,202.147,201.6524,202.147,10123.0
2021-02-23 10:30:00,245.39,245.57,244.91,245.23,6875.0,202.2789,202.4273,201.8832,202.147,6875.0
2021-02-23 10:35:00,245.07,245.09,244.8,244.83,4405.0,202.0151,202.0316,201.7926,201.8173,4405.0
2021-02-23 10:40:00,244.64,244.76,243.39,243.81,9084.0,201.6607,201.7596,200.6303,200.9765,9084.0
2021-02-23 10:45:00,243.49,244.45,243.47,244.45,5102.0,200.7127,201.504,200.6962,201.504,5102.0
2021-02-23 10:50:00,244.35,245.57,244.35,245.39,9011.0,201.4216,202.4273,201.4216,202.2789,9011.0
2021-02-23 10:55:00,245.26,245.44,244.81,245.15,3366.0,202.1717,202.3201,201.8008,202.0811,3366.0
2021-02-23 11:00:00,244.92,245.41,244.91,245.41,2200.0,201.8915,202.2954,201.8832,202.2954,2200.0
2021-02-23 11:05:00,245.38,245.67,244.99,245.09,3794.0,202.2707,202.5097,201.9492,202.0316,3794.0
2021-02-23 11:10:00,245.06,245.38,244.88,244.88,1530.0,202.0069,202.2707,201.8585,201.8585,1530.0
2021-02-23 11:15:00,244.99,245.41,244.92,245.36,2374.0,201.9492,202.2954,201.8915,202.2542,2374.0
2021-02-23 11:20:00,245.27,245.45,245.03,245.21,2340.0,202.18,202.3284,201.9821,202.1305,2340.0
2021-02-23 11:25:00,245.32,245.32,244.86,244.91,1788.0,202.2212,202.2212,201.842,201.8832,1788.0
2021-02-23 11:30:00,244.66,245.11,244.61,244.91,2400.0,201.6772,202.0481,201.6359,201.8832,2400.0
2021-02-23 11:35:00,244.8,244.8,244.11,244.36,3564.0,201.7926,201.7926,201.2238,201.4299,3564.0
2021-02-23 11:40:00,244.57,244.57,244.01,244.04,2900.0,201.603,201.603,201.1413,201.1661,2900.0
2021-02-23 11:45:00,243.92,244.77,243.9,244.77,4301.0,201.0672,201.7678,201.0507,201.7678,4301.0
2021-02-23 11:50:00,244.76,245.35,244.71,245.3,6084.0,201.7596,202.2459,201.7184,202.2047,6084.0
2021-02-23 11:55:00,245.12,245.25,244.83,245.22,2524.0,202.0563,202.1635,201.8173,202.1388,2524.0
2021-02-23 12:00:00,245.05,245.09,244.56,244.59,4509.0,201.9986,202.0316,201.5947,201.6194,4509.0
2021-02-23 12:05:00,244.57,244.7,244.21,244.31,3629.0,201.603,201.7101,201.3062,201.3886,3629.0
2021-02-23 12:10:00,244.33,244.42,243.93,243.93,1500.0,201.4051,201.4793,201.0754,201.0754,1500.0
2021-02-23 12:15:00,243.9,244.38,243.81,243.92,3780.0,201.0507,201.4463,200.9765,201.0672,3780.0
2021-02-23 12:20:00,243.69,244.01,243.69,243.72,2455.0,200.8776,201.1413,200.8776,200.9023,2455.0
2021-02-23 12:25:00,243.55,243.67,243.47,243.64,1700.0,200.7622,200.8611,200.6962,200.8363,1700.0
2021-02-23 12:30:00,243.49,243.82,243.49,243.7,2600.0,200.7127,200.9847,200.7127,200.8858,2600.0
2021-02-23 12:35:00,243.75,243.75,243.35,243.7,5746.0,200.927,200.927,200.5973,200.8858,5746.0
2021-02-23 12:40:00,243.71,244.0,243.48,243.53,6004.0,200.8941,201.1331,200.7045,200.7457,6004.0
2021-02-23 12:45:00,243.49,243.85,243.42,243.85,3569.0,200.7127,201.0095,200.655,201.0095,3569.0
2021-02-23 12:50:00,243.98,244.03,243.7,243.81,4454.0,201.1166,201.1578,200.8858,200.9765,4454.0
2021-02-23 12:55:00,243.84,243.85,243.09,243.31,3131.0,201.0012,201.0095,200.383,200.5643,3131.0
2021-02-23 13:00:00,243.14,243.21,242.97,243.18,4424.0,200.4242,200.4819,200.2841,200.4572,4424.0
2021-02-23 13:05:00,243.2,243.53,243.2,243.38,4798.0,200.4737,200.7457,200.4737,200.622,4798.0
2021-02-23 13:10:00,243.47,243.47,242.89,243.3,3200.0,200.6962,200.6962,200.2181,200.5561,3200.0
2021-02-23 13:15:00,243.45,243.54,243.24,243.32,2402.0,200.6797,200.7539,200.5066,200.5726,2402.0
2021-02-23 13:20:00,243.4,243.54,243.18,243.5,5260.0,200.6385,200.7539,200.4572,200.7209,5260.0
2021-02-23 13:25:00,243.43,243.68,243.27,243.4,3185.0,200.6632,200.8693,200.5314,200.6385,3185.0
2021-02-23 13:30:00,243.45,243.59,243.32,243.32,3446.0,200.6797,200.7951,200.5726,200.5726,3446.0
2021-02-23 13:35:00,243.39,243.55,243.33,243.54,1200.0,200.6303,200.7622,200.5808,200.7539,1200.0
2021-02-23 13:40:00,243.56,243.78,243.55,243.71,3942.0,200.7704,200.9518,200.7622,200.8941,3942.0
2021-02-23 13:45:00,243.73,243.75,243.61,243.62,1202.0,200.9105,200.927,200.8116,200.8199,1202.0
2021-02-23 13:50:00,243.56,243.82,243.48,243.77,3064.0,200.7704,200.9847,200.7045,200.9435,3064.0
2021-02-23 13:55:00,243.67,243.68,243.05,243.22,2929.0,200.8611,200.8693,200.35,200.4901,2929.0
2021-02-23 14:00:00,242.98,242.99,242.79,242.99,1100.0,200.2923,200.3005,200.1357,200.3005,1100.0
2021-02-23 14:05:00,243.1,243.2,243.0,243.0,2937.0,200.3912,200.4737,200.3088,200.3088,2937.0
2021-02-23 14:10:00,242.92,243.18,242.91,243.08,3800.0,200.2428,200.4572,200.2346,200.3747,3800.0
2021-02-23 14:15:00,243.14,243.45,243.13,243.33,3809.0,200.4242,200.6797,200.4159,200.5808,3809.0
2021-02-23 14:20:00,243.29,243.36,242.97,243.13,3358.0,200.5478,200.6055,200.2841,200.4159,3358.0
2021-02-23 14:25:00,242.92,243.49,242.92,243.1,6193.0,200.2428,200.7127,200.2428,200.3912,6193.0
2021-02-23 14:30:00,243.27,243.47,243.25,243.46,3300.0,200.5314,200.6962,200.5149,200.688,3300.0
2021-02-23 14:35:00,243.39,243.82,243.39,243.76,2738.0,200.6303,200.9847,200.6303,200.9353,2738.0
2021-02-23 14:40:00,243.64,243.64,243.44,243.51,2100.0,200.8363,200.8363,200.6715,200.7292,2100.0
2021-02-23 14:45:00,243.42,243.75,243.29,243.66,6003.0,200.655,200.927,200.5478,200.8528,6003.0
2021-02-23 14:50:00,243.76,243.85,243.36,243.36,5307.0,200.9353,201.0095,200.6055,200.6055,5307.0
2021-02-23 14:55:00,243.52,243.56,243.33,243.44,3834.0,200.7374,200.7704,200.5808,200.6715,3834.0
2021-02-23 15:00:00,243.47,243.56,243.35,243.5,2077.0,200.6962,200.7704,200.5973,200.7209,2077.0
2021-02-23 15:05:00,243.34,243.5,242.93,243.05,4080.0,200.5891,200.7209,200.2511,200.35,4080.0
2021-02-23 15:10:00,243.05,243.26,242.95,243.15,2642.0,200.35,200.5231,200.2676,200.4324,2642.0
2021-02-23 15:15:00,243.23,243.5,243.19,243.37,2695.0,200.4984,200.7209,200.4654,200.6138,2695.0
2021-02-23 15:20:00,243.36,243.75,243.15,243.15,4599.0,200.6055,200.927,200.4324,200.4324,4599.0
2021-02-23 15:25:00,243.15,243.5,243.0,243.5,3561.0,200.4324,200.7209,200.3088,200.7209,3561.0
2021-02-23 15:30:00,243.43,243.67,243.19,243.48,5434.0,200.6632,200.8611,200.4654,200.7045,5434.0
2021-02-23 15:35:00,243.3,243.37,242.97,243.05,5145.0,200.5561,200.6138,200.2841,200.35,5145.0
2021-02-23 15:40:00,242.95,243.4,242.95,243.29,11843.0,200.2676,200.6385,200.2676,200.5478,11843.0
2021-02-23 15:45:00,243.28,243.43,242.89,243.07,11770.0,200.5396,200.6632,200.2181,200.3665,11770.0
2021-02-23 15:50:00,243.0,243.16,242.92,242.92,11346.0,200.3088,200.4407,200.2428,200.2428,11346.0
2021-02-23 15:55:00,242.97,243.29,242.34,242.34,33727.0,200.2841,200.5478,199.7647,199.7647,33727.0
2021-02-24 09:30:00,241.81,242.99,241.52,242.18,8224.0,199.3279,200.3005,199.0888,199.6328,8224.0
2021-02-24 09:35:00,242.16,243.0,241.9,242.58,3418.0,199.6164,200.3088,199.402,199.9626,3418.0
2021-02-24 09:40:00,241.33,242.94,241.33,242.94,2743.0,198.9322,200.2593,198.9322,200.2593,2743.0
2021-02-24 09:45:00,243.01,243.01,242.63,242.93,700.0,200.317,200.317,200.0038,200.2511,700.0
2021-02-24 09:50:00,242.96,243.64,242.96,243.64,1300.0,200.2758,200.8363,200.2758,200.8363,1300.0
2021-02-24 09:55:00,243.9,243.98,243.43,243.87,3516.0,201.0507,201.1166,200.6632,201.0259,3516.0
2021-02-24 10:00:00,243.85,244.66,243.85,244.66,9200.0,201.0095,201.6772,201.0095,201.6772,9200.0
2021-02-24 10:05:00,244.67,244.67,243.82,243.97,3146.0,201.6854,201.6854,200.9847,201.1084,3146.0
2021-02-24 10:10:00,243.68,244.39,243.43,244.39,2274.0,200.8693,201.4546,200.6632,201.4546,2274.0
2021-02-24 10:15:00,244.41,244.41,243.75,244.19,1300.0,201.4711,201.4711,200.927,201.2897,1300.0
2021-02-24 10:20:00,244.38,244.99,244.02,244.12,5270.0,201.4463,201.9492,201.1496,201.232,5270.0
2021-02-24 10:25:00,244.25,244.29,243.53,243.68,2609.0,201.3392,201.3722,200.7457,200.8693,2609.0
2021-02-24 10:30:00,243.7,243.83,243.47,243.47,1318.0,200.8858,200.993,200.6962,200.6962,1318.0
2021-02-24 10:35:00,243.5,243.53,242.95,242.99,3422.0,200.7209,200.7457,200.2676,200.3005,3422.0
2021-02-24 10:40:00,242.94,243.49,242.93,243.49,1955.0,200.2593,200.7127,200.2511,200.7127,1955.0
2021-02-24 10:45:00,243.37,243.37,242.94,243.12,2119.0,200.6138,200.6138,200.2593,200.4077,2119.0
2021-02-24 10:50:00,243.06,243.55,243.05,243.25,3864.0,200.3582,200.7622,200.35,200.5149,3864.0
2021-02-24 10:55:00,243.12,243.14,242.64,242.66,1961.0,200.4077,200.4242,200.012,200.0285,1961.0
2021-02-24 11:00:00,242.73,243.32,242.7,243.32,1947.0,200.0862,200.5726,200.0615,200.5726,1947.0
2021-02-24 11:05:00,243.34,243.35,242.75,242.9,3102.0,200.5891,200.5973,200.1027,200.2264,3102.0
2021-02-24 11:10:00,242.78,243.01,242.67,243.0,1749.0,200.1274,200.317,200.0368,200.3088,1749.0
2021-02-24 11:15:00,242.96,243.11,242.77,242.86,2648.0,200.2758,200.3995,200.1192,200.1934,2648.0
2021-02-24 11:20:00,242.96,243.38,242.96,243.13,3398.0,200.2758,200.622,200.2758,200.4159,3398.0
2021-02-24 11:25:00,243.28,243.41,243.01,243.21,1965.0,200.5396,200.6468,200.317,200.4819,1965.0
2021-02-24 11:30:00,243.07,243.41,243.01,243.01,1784.0,200.3665,200.6468,200.317,200.317,1784.0
2021-02-24 11:35:00,242.81,242.88,242.44,242.68,3100.0,200.1522,200.2099,199.8472,200.045,3100.0
2021-02-24 11:40:00,242.64,242.88,242.44,242.88,2689.0,200.012,200.2099,199.8472,200.2099,2689.0
2021-02-24 11:45:00,242.88,242.93,242.08,242.08,1653.0,200.2099,200.2511,199.5504,199.5504,1653.0
2021-02-24 11:50:00,242.27,242.47,242.22,242.29,1704.0,199.707,199.8719,199.6658,199.7235,1704.0
2021-02-24 11:55:00,242.18,242.28,241.86,242.08,1100.0,199.6328,199.7153,199.3691,199.5504,1100.0
2021-02-24 12:00:00,242.15,242.46,241.98,241.98,3139.0,199.6081,199.8637,199.468,199.468,3139.0
2021-02-24 12:05:00,242.07,242.24,242.0,242.16,1010.0,199.5422,199.6823,199.4845,199.6164,1010.0
2021-02-24 12:10:00,242.26,242.3,242.14,242.18,1396.0,199.6988,199.7318,199.5999,199.6328,1396.0
2021-02-24 12:15:00,242.23,242.23,241.94,241.95,1006.0,199.6741,199.6741,199.435,199.4433,1006.0
2021-02-24 12:20:00,242.01,242.11,241.77,241.98,2974.0,199.4927,199.5751,199.2949,199.468,2974.0
2021-02-24 12:25:00,241.79,241.89,241.62,241.8,1412.0,199.3114,199.3938,199.1712,199.3196,1412.0
2021-02-24 12:30:00,241.93,242.11,241.91,241.95,2380.0,199.4268,199.5751,199.4103,199.4433,2380.0
2021-02-24 12:35:00,241.97,241.97,241.54,241.54,500.0,199.4597,199.4597,199.1053,199.1053,500.0
2021-02-24 12:40:00,241.64,241.66,241.2,241.3,2400.0,199.1877,199.2042,198.825,198.9074,2400.0
2021-02-24 12:45:00,241.31,241.45,241.27,241.45,2428.0,198.9157,199.0311,198.8827,199.0311,2428.0
2021-02-24 12:50:00,241.52,241.58,241.28,241.46,1528.0,199.0888,199.1383,198.891,199.0393,1528.0
2021-02-24 12:55:00,241.6,241.88,241.54,241.65,2785.0,199.1547,199.3856,199.1053,199.196,2785.0
2021-02-24 13:00:00,241.66,242.12,241.66,242.1,2252.0,199.2042,199.5834,199.2042,199.5669,2252.0
2021-02-24 13:05:00,242.19,242.3,242.14,242.16,900.0,199.6411,199.7318,199.5999,199.6164,900.0
2021-02-24 13:10:00,242.06,242.16,242.05,242.05,930.0,199.5339,199.6164,199.5257,199.5257,930.0
2021-02-24 13:15:00,242.11,242.29,242.02,242.02,1000.0,199.5751,199.7235,199.501,199.501,1000.0
2021-02-24 13:20:00,242.0,242.26,242.0,242.15,1907.0,199.4845,199.6988,199.4845,199.6081,1907.0
2021-02-24 13:25:00,242.42,242.73,242.41,242.56,1553.0,199.8307,200.0862,199.8224,199.9461,1553.0
2021-02-24 13:30:00,242.67,242.71,242.21,242.21,4313.0,200.0368,200.0697,199.6576,199.6576,4313.0
2021-02-24 13:35:00,242.17,242.35,242.17,242.29,1403.0,199.6246,199.773,199.6246,199.7235,1403.0
2021-02-24 13:40:00,242.29,242.61,242.21,242.22,10710.0,199.7235,199.9873,199.6576,199.6658,10710.0
2021-02-24 13:45:00,242.26,242.5,242.07,242.15,7889.0,199.6988,199.8966,199.5422,199.6081,7889.0
2021-02-24 13:50:00,242.26,242.32,242.04,242.07,2168.0,199.6988,199.7483,199.5174,199.5422,2168.0
2021-02-24 13:55:00,241.93,242.26,241.82,242.09,3340.0,199.4268,199.6988,199.3361,199.5587,3340.0
2021-02-24 14:00:00,242.12,242.24,241.98,241.98,1300.0,199.5834,199.6823,199.468,199.468,1300.0
2021-02-24 14:05:00,242.11,242.33,242.08,242.17,6370.0,199.5751,199.7565,199.5504,199.6246,6370.0
2021-02-24 14:10:00,242.26,242.3,242.1,242.2,1210.0,199.6988,199.7318,199.5669,199.6493,1210.0
2021-02-24 14:15:00,242.17,242.34,242.08,242.13,1729.0,199.6246,199.7647,199.5504,199.5916,1729.0
2021-02-24 14:20:00,241.86,242.08,241.86,242.03,3053.0,199.3691,199.5504,199.3691,199.5092,3053.0
2021-02-24 14:25:00,242.08,242.13,241.89,241.95,2955.0,199.5504,199.5916,199.3938,199.4433,2955.0
2021-02-24 14:30:00,242.02,242.02,241.76,241.77,1350.0,199.501,199.501,199.2866,199.2949,1350.0
2021-02-24 14:35:00,241.87,241.87,241.78,241.78,800.0,199.3773,199.3773,199.3031,199.3031,800.0
2021-02-24 14:40:00,241.69,242.07,241.69,242.07,2943.0,199.2289,199.5422,199.2289,199.5422,2943.0
2021-02-24 14:45:00,242.15,242.64,242.15,242.49,3141.0,199.6081,200.012,199.6081,199.8884,3141.0
2021-02-24 14:50:00,242.55,242.72,242.39,242.39,2500.0,199.9378,200.078,199.806,199.806,2500.0
2021-02-24 14:55:00,242.41,242.41,242.08,242.4,2727.0,199.8224,199.8224,199.5504,199.8142,2727.0
2021-02-24 15:00:00,242.56,242.66,242.52,242.53,2900.0,199.9461,200.0285,199.9131,199.9214,2900.0
2021-02-24 15:05:00,242.48,242.59,242.2,242.52,3499.0,199.8801,199.9708,199.6493,199.9131,3499.0
2021-02-24 15:10:00,242.52,242.66,242.45,242.52,4042.0,199.9131,200.0285,199.8554,199.9131,4042.0
2021-02-24 15:15:00,242.47,242.74,242.46,242.67,3180.0,199.8719,200.0945,199.8637,200.0368,3180.0
2021-02-24 15:20:00,242.72,242.86,242.6,242.81,2580.0,200.078,200.1934,199.9791,200.1522,2580.0
2021-02-24 15:25:00,242.72,242.74,242.56,242.65,2980.0,200.078,200.0945,199.9461,200.0203,2980.0
2021-02-24 15:30:00,242.7,242.75,242.52,242.52,5018.0,200.0615,200.1027,199.9131,199.9131,5018.0
2021-02-24 15:35:00,242.55,242.63,242.47,242.63,3713.0,199.9378,200.0038,199.8719,200.0038,3713.0
2021-02-24 15:40:00,242.74,242.77,242.48,242.77,4866.0,200.0945,200.1192,199.8801,200.1192,4866.0
2021-02-24 15:45:00,242.66,242.66,241.54,242.06,12579.0,200.0285,200.0285,199.1053,199.5339,12579.0
2021-02-24 15:50:00,242.2,242.47,242.02,242.4,10826.0,199.6493,199.8719,199.501,199.8142,10826.0
2021-02-24 15:55:00,242.31,242.61,241.94,242.42,43963.0,199.74,199.9873,199.435,199.8307,43963.0
2021-02-25 09:30:00,243.26,243.26,241.55,242.98,6336.0,200.5231,200.5231,199.1135,200.2923,6336.0
2021-02-25 09:35:00,242.43,243.24,241.6,241.63,10813.0,199.8389,200.5066,199.1547,199.1795,10813.0
2021-02-25 09:40:00,242.0,243.83,241.62,243.83,5851.0,199.4845,200.993,199.1712,200.993,5851.0
2021-02-25 09:45:00,243.89,244.17,243.89,244.02,619.0,201.0424,201.2732,201.0424,201.1496,619.0
2021-02-25 09:50:00,244.13,245.2,244.13,244.87,8798.0,201.2403,202.1223,201.2403,201.8503,8798.0
2021-02-25 09:55:00,244.97,245.48,243.79,243.79,8923.0,201.9327,202.3531,200.96,200.96,8923.0
2021-02-25 10:00:00,243.84,245.08,243.3,245.0,9055.0,201.0012,202.0234,200.5561,201.9574,9055.0
2021-02-25 10:05:00,245.11,245.88,245.11,245.17,3550.0,202.0481,202.6828,202.0481,202.0976,3550.0
2021-02-25 10:10:00,245.5,246.1,245.15,245.32,4506.0,202.3696,202.8642,202.0811,202.2212,4506.0
2021-02-25 10:15:00,245.17,246.01,245.0,245.87,4478.0,202.0976,202.79,201.9574,202.6746,4478.0
2021-02-25 10:20:00,245.79,246.52,245.22,245.92,5813.0,202.6086,203.2104,202.1388,202.7158,5813.0
2021-02-25 10:25:00,245.92,246.15,244.59,245.16,3822.0,202.7158,202.9054,201.6194,202.0893,3822.0
2021-02-25 10:30:00,245.05,245.86,245.05,245.81,3689.0,201.9986,202.6663,201.9986,202.6251,3689.0
2021-02-25 10:35:00,246.12,246.18,245.39,245.84,4702.0,202.8807,202.9301,202.2789,202.6498,4702.0
2021-02-25 10:40:00,245.84,246.19,245.28,245.28,4652.0,202.6498,202.9384,202.1882,202.1882,4652.0
2021-02-25 10:45:00,245.44,245.44,244.6,245.06,6930.0,202.3201,202.3201,201.6277,202.0069,6930.0
2021-02-25 10:50:00,245.28,245.66,244.64,244.74,3018.0,202.1882,202.5015,201.6607,201.7431,3018.0
2021-02-25 10:55:00,244.72,244.72,243.95,244.12,2220.0,201.7266,201.7266,201.0919,201.232,2220.0
2021-02-25 11:00:00,243.97,245.05,243.95,245.01,4069.0,201.1084,201.9986,201.0919,201.9657,4069.0
2021-02-25 11:05:00,244.78,245.3,244.17,244.87,3738.0,201.7761,202.2047,201.2732,201.8503,3738.0
2021-02-25 11:10:00,244.6,244.86,244.51,244.85,2301.0,201.6277,201.842,201.5535,201.8338,2301.0
2021-02-25 11:15:00,245.03,245.03,244.7,244.7,1692.0,201.9821,201.9821,201.7101,201.7101,1692.0
2021-02-25 11:20:00,244.66,244.75,243.81,244.29,5613.0,201.6772,201.7513,200.9765,201.3722,5613.0
2021-02-25 11:25:00,244.21,244.21,244.05,244.07,3121.0,201.3062,201.3062,201.1743,201.1908,3121.0
2021-02-25 11:30:00,243.95,244.09,243.5,243.58,2967.0,201.0919,201.2073,200.7209,200.7869,2967.0
2021-02-25 11:35:00,243.65,243.86,243.48,243.48,2077.0,200.8446,201.0177,200.7045,200.7045,2077.0
2021-02-25 11:40:00,243.87,244.13,243.81,244.13,1900.0,201.0259,201.2403,200.9765,201.2403,1900.0
2021-02-25 11:45:00,244.05,244.05,243.54,244.05,2840.0,201.1743,201.1743,200.7539,201.1743,2840.0
2021-02-25 11:50:00,243.91,244.28,243.86,243.99,4220.0,201.0589,201.3639,201.0177,201.1249,4220.0
2021-02-25 11:55:00,244.06,244.17,243.7,244.07,4519.0,201.1826,201.2732,200.8858,201.1908,4519.0
2021-02-25 12:00:00,243.89,243.98,243.44,243.9,3049.0,201.0424,201.1166,200.6715,201.0507,3049.0
2021-02-25 12:05:00,243.91,244.25,243.65,243.88,2795.0,201.0589,201.3392,200.8446,201.0342,2795.0
2021-02-25 12:10:00,243.92,243.92,243.45,243.79,3718.0,201.0672,201.0672,200.6797,200.96,3718.0
2021-02-25 12:15:00,243.75,244.06,243.48,243.83,5493.0,200.927,201.1826,200.7045,200.993,5493.0
2021-02-25 12:20:00,243.56,244.07,243.39,244.07,1309.0,200.7704,201.1908,200.6303,201.1908,1309.0
2021-02-25 12:25:00,244.15,244.29,243.87,244.22,4318.0,201.2568,201.3722,201.0259,201.3145,4318.0
2021-02-25 12:30:00,244.12,244.14,243.52,243.77,2682.0,201.232,201.2485,200.7374,200.9435,2682.0
2021-02-25 12:35:00,243.6,243.83,243.11,243.34,2351.0,200.8034,200.993,200.3995,200.5891,2351.0
2021-02-25 12:40:00,243.24,243.4,242.73,242.87,1700.0,200.5066,200.6385,200.0862,200.2016,1700.0
2021-02-25 12:45:00,242.88,242.88,242.5,242.63,4121.0,200.2099,200.2099,199.8966,200.0038,4121.0
2021-02-25 12:50:00,242.61,242.61,242.2,242.2,4200.0,199.9873,199.9873,199.6493,199.6493,4200.0
2021-02-25 12:55:00,241.73,241.81,241.0,241.22,6298.0,199.2619,199.3279,198.6602,198.8415,6298.0
2021-02-25 13:00:00,241.35,241.55,240.4,240.69,8202.0,198.9487,199.1135,198.1656,198.4046,8202.0
2021-02-25 13:05:00,240.79,241.02,240.26,241.02,12098.0,198.487,198.6766,198.0502,198.6766,12098.0
2021-02-25 13:10:00,241.17,241.76,240.61,241.75,13306.0,198.8003,199.2866,198.3387,199.2784,13306.0
2021-02-25 13:15:00,241.72,241.9,241.3,241.52,2042.0,199.2537,199.402,198.9074,199.0888,2042.0
2021-02-25 13:20:00,241.88,242.01,241.55,241.72,2989.0,199.3856,199.4927,199.1135,199.2537,2989.0
2021-02-25 13:25:00,241.78,241.93,241.47,241.63,1802.0,199.3031,199.4268,199.0476,199.1795,1802.0
2021-02-25 13:30:00,241.59,241.59,241.18,241.37,1700.0,199.1465,199.1465,198.8085,198.9652,1700.0
2021-02-25 13:35:00,241.26,241.45,241.01,241.17,2273.0,198.8745,199.0311,198.6684,198.8003,2273.0
2021-02-25 13:40:00,241.29,241.88,241.29,241.68,2448.0,198.8992,199.3856,198.8992,199.2207,2448.0
2021-02-25 13:45:00,241.56,241.75,241.19,241.73,705.0,199.1218,199.2784,198.8168,199.2619,705.0
2021-02-25 13:50:00,241.72,242.15,241.58,241.67,2199.0,199.2537,199.6081,199.1383,199.2124,2199.0
2021-02-25 13:55:00,241.44,241.6,241.29,241.34,7401.0,199.0229,199.1547,198.8992,198.9404,7401.0
2021-02-25 14:00:00,241.39,241.54,241.24,241.38,2802.0,198.9816,199.1053,198.858,198.9734,2802.0
2021-02-25 14:05:00,241.43,241.73,241.37,241.52,2825.0,199.0146,199.2619,198.9652,199.0888,2825.0
2021-02-25 14:10:00,241.54,241.84,241.54,241.84,1812.0,199.1053,199.3526,199.1053,199.3526,1812.0
2021-02-25 14:15:00,241.82,242.26,241.82,242.09,3388.0,199.3361,199.6988,199.3361,199.5587,3388.0
2021-02-25 14:20:00,242.21,242.23,241.78,242.17,4260.0,199.6576,199.6741,199.3031,199.6246,4260.0
2021-02-25 14:25:00,242.11,242.37,242.07,242.24,3749.0,199.5751,199.7895,199.5422,199.6823,3749.0
2021-02-25 14:30:00,242.15,242.49,242.07,242.49,2904.0,199.6081,199.8884,199.5422,199.8884,2904.0
2021-02-25 14:35:00,242.41,242.41,242.2,242.2,1000.0,199.8224,199.8224,199.6493,199.6493,1000.0
2021-02-25 14:40:00,242.17,242.52,242.17,242.43,2425.0,199.6246,199.9131,199.6246,199.8389,2425.0
2021-02-25 14:45:00,242.5,242.54,242.13,242.14,1650.0,199.8966,199.9296,199.5916,199.5999,1650.0
2021-02-25 14:50:00,242.16,242.52,242.16,242.42,3868.0,199.6164,199.9131,199.6164,199.8307,3868.0
2021-02-25 14:55:00,242.38,242.57,242.34,242.34,2243.0,199.7977,199.9543,199.7647,199.7647,2243.0
2021-02-25 15:00:00,242.3,242.51,242.19,242.25,2811.0,199.7318,199.9049,199.6411,199.6905,2811.0
2021-02-25 15:05:00,242.3,242.6,242.19,242.27,3733.0,199.7318,199.9791,199.6411,199.707,3733.0
2021-02-25 15:10:00,242.6,242.8,242.52,242.59,5180.0,199.9791,200.1439,199.9131,199.9708,5180.0
2021-02-25 15:15:00,242.57,242.57,241.96,242.27,3538.0,199.9543,199.9543,199.4515,199.707,3538.0
2021-02-25 15:20:00,242.26,242.26,241.85,241.96,4353.0,199.6988,199.6988,199.3608,199.4515,4353.0
2021-02-25 15:25:00,242.03,242.36,241.93,242.13,5901.0,199.5092,199.7812,199.4268,199.5916,5901.0
2021-02-25 15:30:00,242.03,242.03,241.34,241.55,6979.0,199.5092,199.5092,198.9404,199.1135,6979.0
2021-02-25 15:35:00,241.56,241.56,240.67,241.03,8086.0,199.1218,199.1218,198.3881,198.6849,8086.0
2021-02-25 15:40:00,241.03,241.49,240.74,241.49,12106.0,198.6849,199.0641,198.4458,199.0641,12106.0
2021-02-25 15:45:00,241.4,242.59,241.32,242.59,15740.0,198.9899,199.9708,198.9239,199.9708,15740.0
2021-02-25 15:50:00,242.58,243.34,242.42,243.07,18606.0,199.9626,200.5891,199.8307,200.3665,18606.0
2021-02-25 15:55:00,242.91,243.42,242.77,243.29,44721.0,200.2346,200.655,200.1192,200.5478,44721.0
2021-02-26 09:30:00,243.73,244.83,242.85,243.92,8090.0,200.9105,201.8173,200.1851,201.0672,8090.0
2021-02-26 09:35:00,244.12,244.45,243.61,243.84,7820.0,201.232,201.504,200.8116,201.0012,7820.0
2021-02-26 09:40:00,243.64,243.64,242.31,242.99,7660.0,200.8363,200.8363,199.74,200.3005,7660.0
2021-02-26 09:45:00,242.98,242.98,241.89,242.41,5825.0,200.2923,200.2923,199.3938,199.8224,5825.0
2021-02-26 09:50:00,242.61,242.86,242.23,242.71,6116.0,199.9873,200.1934,199.6741,200.0697,6116.0
2021-02-26 09:55:00,242.69,242.85,242.3,242.35,5299.0,200.0532,200.1851,199.7318,199.773,5299.0
2021-02-26 10:00:00,242.32,242.74,242.29,242.47,6987.0,199.7483,200.0945,199.7235,199.8719,6987.0
2021-02-26 10:05:00,242.49,242.63,242.24,242.29,4004.0,199.8884,200.0038,199.6823,199.7235,4004.0
2021-02-26 10:10:00,242.31,242.9,242.23,242.63,8032.0,199.74,200.2264,199.6741,200.0038,8032.0
2021-02-26 10:15:00,242.55,243.25,242.47,242.74,4701.0,199.9378,200.5149,199.8719,200.0945,4701.0
2021-02-26 10:20:00,242.85,242.89,241.72,241.72,2600.0,200.1851,200.2181,199.2537,199.2537,2600.0
2021-02-26 10:25:00,241.94,242.08,240.9,241.37,4500.0,199.435,199.5504,198.5777,198.9652,4500.0
2021-02-26 10:30:00,241.11,241.59,241.11,241.23,1903.0,198.7508,199.1465,198.7508,198.8497,1903.0
2021-02-26 10:35:00,241.12,241.12,240.2,240.98,6736.0,198.7591,198.7591,198.0007,198.6437,6736.0
2021-02-26 10:40:00,240.9,241.21,240.79,241.13,2836.0,198.5777,198.8333,198.487,198.7673,2836.0
2021-02-26 10:45:00,240.99,241.32,240.57,240.99,6587.0,198.6519,198.9239,198.3057,198.6519,6587.0
2021-02-26 10:50:00,241.05,241.46,240.89,241.43,3732.0,198.7014,199.0393,198.5695,199.0146,3732.0
2021-02-26 10:55:00,241.36,241.5,240.95,240.95,7314.0,198.9569,199.0723,198.6189,198.6189,7314.0
2021-02-26 11:00:00,241.03,241.04,240.69,240.73,5453.0,198.6849,198.6931,198.4046,198.4376,5453.0
2021-02-26 11:05:00,240.7,240.88,239.82,239.82,5964.0,198.4129,198.5612,197.6875,197.6875,5964.0
2021-02-26 11:10:00,239.83,239.83,239.4,239.69,3278.0,197.6957,197.6957,197.3412,197.5803,3278.0
2021-02-26 11:15:00,239.5,239.79,239.1,239.1,2032.0,197.4237,197.6627,197.094,197.094,2032.0
2021-02-26 11:20:00,238.73,238.88,238.35,238.57,2608.0,196.789,196.9126,196.4757,196.6571,2608.0
2021-02-26 11:25:00,238.68,238.72,237.9,238.08,3434.0,196.7477,196.7807,196.1048,196.2532,3434.0
2021-02-26 11:30:00,237.93,237.93,237.03,237.03,3891.0,196.1295,196.1295,195.3876,195.3876,3891.0
2021-02-26 11:35:00,237.18,238.11,237.18,237.83,7699.0,195.5113,196.2779,195.5113,196.0471,7699.0
2021-02-26 11:40:00,237.79,238.35,237.72,238.24,3681.0,196.0141,196.4757,195.9564,196.385,3681.0
2021-02-26 11:45:00,238.37,238.62,238.27,238.46,3456.0,196.4922,196.6983,196.4098,196.5664,3456.0
2021-02-26 11:50:00,238.79,239.0,238.6,238.87,3004.0,196.8384,197.0115,196.6818,196.9044,3004.0
2021-02-26 11:55:00,238.89,239.14,238.77,238.91,6361.0,196.9208,197.1269,196.8219,196.9373,6361.0
2021-02-26 12:00:00,238.81,238.82,238.15,238.15,3356.0,196.8549,196.8631,196.3109,196.3109,3356.0
2021-02-26 12:05:00,238.09,238.44,238.01,238.28,2006.0,196.2614,196.5499,196.1955,196.418,2006.0
2021-02-26 12:10:00,238.34,238.79,238.34,238.71,2054.0,196.4675,196.8384,196.4675,196.7725,2054.0
2021-02-26 12:15:00,238.68,238.71,238.48,238.58,2645.0,196.7477,196.7725,196.5829,196.6653,2645.0
2021-02-26 12:20:00,238.69,238.69,238.18,238.49,3501.0,196.756,196.756,196.3356,196.5911,3501.0
2021-02-26 12:25:00,238.48,238.58,238.26,238.34,3258.0,196.5829,196.6653,196.4015,196.4675,3258.0
2021-02-26 12:30:00,238.46,238.74,238.33,238.69,3130.0,196.5664,196.7972,196.4592,196.756,3130.0
2021-02-26 12:35:00,238.79,238.79,238.21,238.31,4154.0,196.8384,196.8384,196.3603,196.4427,4154.0
2021-02-26 12:40:00,238.14,238.66,238.01,238.61,5300.0,196.3026,196.7313,196.1955,196.69,5300.0
2021-02-26 12:45:00,238.54,238.54,238.07,238.17,3500.0,196.6323,196.6323,196.2449,196.3273,3500.0
2021-02-26 12:50:00,238.01,238.32,237.96,238.32,5844.0,196.1955,196.451,196.1542,196.451,5844.0
2021-02-26 12:55:00,238.22,238.25,237.85,237.86,5309.0,196.3686,196.3933,196.0636,196.0718,5309.0
2021-02-26 13:00:00,237.92,238.14,237.92,238.09,3187.0,196.1213,196.3026,196.1213,196.2614,3187.0
2021-02-26 13:05:00,238.01,238.11,237.86,237.87,3500.0,196.1955,196.2779,196.0718,196.08,3500.0
2021-02-26 13:10:00,237.74,237.99,237.31,237.77,7004.0,195.9729,196.179,195.6184,195.9976,7004.0
2021-02-26 13:15:00,237.73,237.77,237.56,237.71,1239.0,195.9646,195.9976,195.8245,195.9482,1239.0
2021-02-26 13:20:00,237.75,237.94,237.71,237.94,1367.0,195.9811,196.1377,195.9482,196.1377,1367.0
2021-02-26 13:25:00,237.91,238.26,237.86,238.26,3900.0,196.113,196.4015,196.0718,196.4015,3900.0
2021-02-26 13:30:00,238.3,238.54,238.13,238.45,2298.0,196.4345,196.6323,196.2944,196.5581,2298.0
2021-02-26 13:35:00,238.5,238.7,238.4,238.62,4652.0,196.5994,196.7642,196.5169,196.6983,4652.0
2021-02-26 13:40:00,238.53,238.69,238.44,238.54,2554.0,196.6241,196.756,196.5499,196.6323,2554.0
2021-02-26 13:45:00,238.53,238.55,237.7,237.88,7684.0,196.6241,196.6406,195.9399,196.0883,7684.0
2021-02-26 13:50:00,238.04,238.06,237.87,237.97,5998.0,196.2202,196.2367,196.08,196.1625,5998.0
2021-02-26 13:55:00,238.02,238.31,237.98,237.98,4217.0,196.2037,196.4427,196.1707,196.1707,4217.0
2021-02-26 14:00:00,237.91,238.41,237.79,237.79,6903.0,196.113,196.5252,196.0141,196.0141,6903.0
2021-02-26 14:05:00,237.78,237.91,237.61,237.73,6061.0,196.0059,196.113,195.8657,195.9646,6061.0
2021-02-26 14:10:00,237.69,237.69,237.01,237.34,5220.0,195.9317,195.9317,195.3711,195.6432,5220.0
2021-02-26 14:15:00,237.16,237.16,236.68,236.7,3271.0,195.4948,195.4948,195.0991,195.1156,3271.0
2021-02-26 14:20:00,236.73,237.1,236.6,237.0,2288.0,195.1403,195.4453,195.0332,195.3629,2288.0
2021-02-26 14:25:00,236.86,237.06,236.86,237.03,3668.0,195.2475,195.4123,195.2475,195.3876,3668.0
2021-02-26 14:30:00,237.19,237.39,237.05,237.37,3767.0,195.5195,195.6844,195.4041,195.6679,3767.0
2021-02-26 14:35:00,237.35,237.62,237.35,237.61,2531.0,195.6514,195.874,195.6514,195.8657,2531.0
2021-02-26 14:40:00,237.67,237.67,237.44,237.54,2573.0,195.9152,195.9152,195.7256,195.808,2573.0
2021-02-26 14:45:00,237.44,237.64,237.15,237.35,10346.0,195.7256,195.8905,195.4865,195.6514,10346.0
2021-02-26 14:50:00,237.09,237.21,236.8,236.97,9482.0,195.4371,195.536,195.198,195.3382,9482.0
2021-02-26 14:55:00,236.88,237.28,236.8,237.04,10449.0,195.264,195.5937,195.198,195.3959,10449.0
2021-02-26 15:00:00,237.19,237.45,237.12,237.45,4255.0,195.5195,195.7338,195.4618,195.7338,4255.0
2021-02-26 15:05:00,237.48,237.68,237.4,237.66,5310.0,195.7586,195.9234,195.6926,195.9069,5310.0
2021-02-26 15:10:00,237.74,237.92,237.63,237.67,3594.0,195.9729,196.1213,195.8822,195.9152,3594.0
2021-02-26 15:15:00,237.66,237.66,237.17,237.54,6622.0,195.9069,195.9069,195.503,195.808,6622.0
2021-02-26 15:20:00,237.48,237.53,236.7,236.73,4128.0,195.7586,195.7998,195.1156,195.1403,4128.0
2021-02-26 15:25:00,236.78,236.81,236.43,236.46,3698.0,195.1815,195.2063,194.893,194.9178,3698.0
2021-02-26 15:30:00,236.39,236.45,235.72,235.72,9446.0,194.8601,194.9095,194.3078,194.3078,9446.0
2021-02-26 15:35:00,235.66,235.7,234.82,234.83,9103.0,194.2583,194.2913,193.5659,193.5741,9103.0
2021-02-26 15:40:00,234.89,234.98,234.65,234.83,11534.0,193.6236,193.6978,193.4257,193.5741,11534.0
2021-02-26 15:45:00,234.9,235.6,234.79,235.44,13003.0,193.6318,194.2088,193.5412,194.077,13003.0
2021-02-26 15:50:00,235.33,235.61,234.81,234.87,23504.0,193.9863,194.2171,193.5576,193.6071,23504.0
2021-02-26 15:55:00,234.95,235.42,233.85,233.98,57841.0,193.673,194.0605,192.7663,192.8735,57841.0
2021-03-01 09:30:00,236.0,238.54,236.0,237.08,11284.0,194.5386,196.6323,194.5386,195.4288,11284.0
2021-03-01 09:35:00,237.63,238.72,237.63,238.47,11756.0,195.8822,196.7807,195.8822,196.5746,11756.0
2021-03-01 09:40:00,238.5,238.86,238.23,238.24,1080.0,196.5994,196.8961,196.3768,196.385,1080.0
2021-03-01 09:45:00,237.82,237.87,237.02,237.02,12404.0,196.0388,196.08,195.3794,195.3794,12404.0
2021-03-01 09:50:00,236.94,237.19,236.72,237.12,18514.0,195.3134,195.5195,195.1321,195.4618,18514.0
2021-03-01 09:55:00,237.05,237.2,236.83,236.83,6973.0,195.4041,195.5278,195.2228,195.2228,6973.0
2021-03-01 10:00:00,236.68,237.13,236.59,236.95,1761.0,195.0991,195.4701,195.0249,195.3217,1761.0
2021-03-01 10:05:00,237.02,237.45,236.77,237.24,3093.0,195.3794,195.7338,195.1733,195.5607,3093.0
2021-03-01 10:10:00,237.17,237.17,236.69,236.69,1100.0,195.503,195.503,195.1074,195.1074,1100.0
2021-03-01 10:15:00,236.34,237.3,236.33,236.45,3800.0,194.8188,195.6102,194.8106,194.9095,3800.0
2021-03-01 10:20:00,236.37,236.87,236.19,236.29,3257.0,194.8436,195.2557,194.6952,194.7776,3257.0
2021-03-01 10:25:00,236.0,237.04,235.99,236.64,1312.0,194.5386,195.3959,194.5303,195.0661,1312.0
2021-03-01 10:30:00,236.8,236.99,236.29,236.37,5833.0,195.198,195.3546,194.7776,194.8436,5833.0
2021-03-01 10:35:00,236.35,236.58,236.12,236.55,3392.0,194.8271,195.0167,194.6375,194.9919,3392.0
2021-03-01 10:40:00,236.46,236.86,235.94,236.16,9300.0,194.9178,195.2475,194.4891,194.6705,9300.0
2021-03-01 10:45:00,236.16,237.18,236.15,237.18,3300.0,194.6705,195.5113,194.6622,195.5113,3300.0
2021-03-01 10:50:00,236.93,237.27,236.83,237.19,3519.0,195.3052,195.5855,195.2228,195.5195,3519.0
2021-03-01 10:55:00,237.09,237.69,237.09,237.29,2700.0,195.4371,195.9317,195.4371,195.6019,2700.0
2021-03-01 11:00:00,237.27,237.34,234.9,234.9,10037.0,195.5855,195.6432,193.6318,193.6318,10037.0
2021-03-01 11:05:00,235.13,235.13,234.52,234.96,4256.0,193.8214,193.8214,193.3186,193.6813,4256.0
2021-03-01 11:10:00,234.91,235.49,234.66,234.97,3694.0,193.6401,194.1182,193.434,193.6895,3694.0
2021-03-01 11:15:00,235.09,235.5,235.02,235.5,1112.0,193.7884,194.1264,193.7307,194.1264,1112.0
2021-03-01 11:20:00,235.6,235.6,235.02,235.02,900.0,194.2088,194.2088,193.7307,193.7307,900.0
2021-03-01 11:25:00,234.97,234.97,234.7,234.7,1229.0,193.6895,193.6895,193.467,193.467,1229.0
2021-03-01 11:30:00,234.71,235.05,234.65,234.88,6150.0,193.4752,193.7555,193.4257,193.6153,6150.0
2021-03-01 11:35:00,234.77,235.18,234.76,234.82,3721.0,193.5247,193.8626,193.5164,193.5659,3721.0
2021-03-01 11:40:00,234.76,234.81,234.32,234.41,6893.0,193.5164,193.5576,193.1537,193.2279,6893.0
2021-03-01 11:45:00,234.41,234.41,233.86,233.91,2205.0,193.2279,193.2279,192.7745,192.8158,2205.0
2021-03-01 11:50:00,233.86,234.34,233.66,234.29,5413.0,192.7745,193.1702,192.6097,193.129,5413.0
2021-03-01 11:55:00,234.36,234.66,234.32,234.66,2260.0,193.1867,193.434,193.1537,193.434,2260.0
2021-03-01 12:00:00,234.59,235.05,234.55,234.96,4727.0,193.3763,193.7555,193.3433,193.6813,4727.0
2021-03-01 12:05:00,235.01,235.08,234.71,234.71,1988.0,193.7225,193.7802,193.4752,193.4752,1988.0
2021-03-01 12:10:00,234.8,235.11,234.8,235.11,4231.0,193.5494,193.8049,193.5494,193.8049,4231.0
2021-03-01 12:15:00,234.86,235.03,234.75,234.75,1873.0,193.5989,193.739,193.5082,193.5082,1873.0
2021-03-01 12:20:00,234.78,234.84,234.55,234.57,2928.0,193.5329,193.5824,193.3433,193.3598,2928.0
2021-03-01 12:25:00,234.56,234.58,234.22,234.22,2650.0,193.3516,193.368,193.0713,193.0713,2650.0
2021-03-01 12:30:00,234.28,234.53,234.11,234.11,4091.0,193.1208,193.3268,192.9806,192.9806,4091.0
2021-03-01 12:35:00,234.03,234.07,233.63,234.0,4122.0,192.9147,192.9476,192.5849,192.8899,4122.0
2021-03-01 12:40:00,234.05,234.55,234.03,234.43,2900.0,192.9312,193.3433,192.9147,193.2444,2900.0
2021-03-01 12:45:00,234.41,234.49,234.27,234.38,2120.0,193.2279,193.2939,193.1125,193.2032,2120.0
2021-03-01 12:50:00,234.39,234.47,234.05,234.13,3656.0,193.2114,193.2774,192.9312,192.9971,3656.0
2021-03-01 12:55:00,234.1,234.85,234.1,234.56,3806.0,192.9724,193.5906,192.9724,193.3516,3806.0
2021-03-01 13:00:00,234.63,234.81,234.5,234.71,4209.0,193.4093,193.5576,193.3021,193.4752,4209.0
2021-03-01 13:05:00,234.74,234.76,234.54,234.61,3043.0,193.4999,193.5164,193.3351,193.3928,3043.0
2021-03-01 13:10:00,234.61,234.79,234.48,234.51,4567.0,193.3928,193.5412,193.2856,193.3103,4567.0
2021-03-01 13:15:00,234.42,234.56,234.31,234.55,3962.0,193.2362,193.3516,193.1455,193.3433,3962.0
2021-03-01 13:20:00,234.58,234.59,234.43,234.43,1120.0,193.368,193.3763,193.2444,193.2444,1120.0
2021-03-01 13:25:00,234.49,234.59,234.45,234.59,1700.0,193.2939,193.3763,193.2609,193.3763,1700.0
2021-03-01 13:30:00,234.65,234.82,234.45,234.61,6740.0,193.4257,193.5659,193.2609,193.3928,6740.0
2021-03-01 13:35:00,234.69,234.69,234.39,234.51,4786.0,193.4587,193.4587,193.2114,193.3103,4786.0
2021-03-01 13:40:00,234.45,234.62,234.33,234.53,2000.0,193.2609,193.401,193.162,193.3268,2000.0
2021-03-01 13:45:00,234.56,234.88,234.56,234.83,2108.0,193.3516,193.6153,193.3516,193.5741,2108.0
2021-03-01 13:50:00,234.91,235.07,234.85,234.88,2152.0,193.6401,193.772,193.5906,193.6153,2152.0
2021-03-01 13:55:00,234.98,235.14,234.92,234.96,4011.0,193.6978,193.8297,193.6483,193.6813,4011.0
2021-03-01 14:00:00,235.0,235.05,234.77,234.93,4402.0,193.7143,193.7555,193.5247,193.6566,4402.0
2021-03-01 14:05:00,234.75,234.91,234.66,234.75,4142.0,193.5082,193.6401,193.434,193.5082,4142.0
2021-03-01 14:10:00,234.81,234.9,234.71,234.71,1744.0,193.5576,193.6318,193.4752,193.4752,1744.0
2021-03-01 14:15:00,234.63,234.65,234.44,234.56,2133.0,193.4093,193.4257,193.2526,193.3516,2133.0
2021-03-01 14:20:00,234.48,234.6,234.33,234.6,1639.0,193.2856,193.3845,193.162,193.3845,1639.0
2021-03-01 14:25:00,234.44,234.45,234.31,234.36,2206.0,193.2526,193.2609,193.1455,193.1867,2206.0
2021-03-01 14:30:00,234.54,234.7,234.01,234.01,3186.0,193.3351,193.467,192.8982,192.8982,3186.0
2021-03-01 14:35:00,234.04,234.22,233.96,234.13,1600.0,192.9229,193.0713,192.857,192.9971,1600.0
2021-03-01 14:40:00,234.21,234.42,234.21,234.26,2688.0,193.063,193.2362,193.063,193.1043,2688.0
2021-03-01 14:45:00,234.21,234.21,233.84,233.84,3413.0,193.063,193.063,192.7581,192.7581,3413.0
2021-03-01 14:50:00,233.84,233.93,233.63,233.8,2785.0,192.7581,192.8322,192.5849,192.7251,2785.0
2021-03-01 14:55:00,233.85,234.11,233.72,234.11,2745.0,192.7663,192.9806,192.6591,192.9806,2745.0
2021-03-01 15:00:00,234.13,234.26,234.08,234.24,2653.0,192.9971,193.1043,192.9559,193.0878,2653.0
2021-03-01 15:05:00,234.3,234.45,234.11,234.16,9435.0,193.1372,193.2609,192.9806,193.0218,9435.0
2021-03-01 15:10:00,234.06,234.13,233.94,234.0,10516.0,192.9394,192.9971,192.8405,192.8899,10516.0
2021-03-01 15:15:00,233.93,234.16,233.91,234.03,10581.0,192.8322,193.0218,192.8158,192.9147,10581.0
2021-03-01 15:20:00,234.03,234.18,233.94,234.08,5233.0,192.9147,193.0383,192.8405,192.9559,5233.0
2021-03-01 15:25:00,234.05,234.09,233.7,233.76,6894.0,192.9312,192.9641,192.6426,192.6921,6894.0
2021-03-01 15:30:00,233.79,233.9,233.35,233.52,7699.0,192.7168,192.8075,192.3541,192.4943,7699.0
2021-03-01 15:35:00,233.53,233.66,232.8,233.01,7264.0,192.5025,192.6097,191.9008,192.0739,7264.0
2021-03-01 15:40:00,232.9,232.96,232.51,232.51,17034.0,191.9832,192.0327,191.6617,191.6617,17034.0
2021-03-01 15:45:00,232.49,232.75,232.41,232.65,13421.0,191.6452,191.8595,191.5793,191.7771,13421.0
2021-03-01 15:50:00,232.5,232.89,232.46,232.46,15523.0,191.6535,191.975,191.6205,191.6205,15523.0
2021-03-01 15:55:00,232.3,232.34,231.8,231.82,31842.0,191.4886,191.5216,191.0764,191.0929,31842.0
2021-03-02 09:30:00,231.26,233.81,231.26,232.38,9339.0,190.6313,192.7333,190.6313,191.5546,9339.0
2021-03-02 09:35:00,232.48,233.63,231.6,231.74,1689.0,191.637,192.5849,190.9116,191.027,1689.0
2021-03-02 09:40:00,231.96,232.3,231.02,231.29,2739.0,191.2083,191.4886,190.4335,190.656,2739.0
2021-03-02 09:45:00,230.99,231.08,230.23,230.66,2071.0,190.4088,190.4829,189.7823,190.1367,2071.0
2021-03-02 09:50:00,230.47,231.23,230.34,230.34,6872.0,189.9801,190.6066,189.8729,189.8729,6872.0
2021-03-02 09:55:00,230.84,232.09,230.4,231.52,5503.0,190.2851,191.3155,189.9224,190.8456,5503.0
2021-03-02 10:00:00,231.15,231.57,231.15,231.57,1000.0,190.5406,190.8869,190.5406,190.8869,1000.0
2021-03-02 10:05:00,231.48,232.3,231.48,232.27,4114.0,190.8127,191.4886,190.8127,191.4639,4114.0
2021-03-02 10:10:00,232.18,232.94,231.94,232.54,5614.0,191.3897,192.0162,191.1919,191.6864,5614.0
2021-03-02 10:15:00,232.23,232.91,231.83,232.15,3997.0,191.4309,191.9914,191.1012,191.365,3997.0
2021-03-02 10:20:00,232.21,232.32,231.68,231.68,3900.0,191.4144,191.5051,190.9775,190.9775,3900.0
2021-03-02 10:25:00,231.88,232.09,231.56,231.74,7731.0,191.1424,191.3155,190.8786,191.027,7731.0
2021-03-02 10:30:00,231.91,232.3,231.68,231.68,13102.0,191.1671,191.4886,190.9775,190.9775,13102.0
2021-03-02 10:35:00,231.62,232.08,231.62,231.85,8547.0,190.9281,191.3073,190.9281,191.1177,8547.0
2021-03-02 10:40:00,231.95,231.95,231.5,231.53,5495.0,191.2001,191.2001,190.8292,190.8539,5495.0
2021-03-02 10:45:00,231.49,231.81,231.11,231.8,7341.0,190.8209,191.0847,190.5077,191.0764,7341.0
2021-03-02 10:50:00,231.74,231.74,231.3,231.34,4549.0,191.027,191.027,190.6643,190.6973,4549.0
2021-03-02 10:55:00,231.45,231.78,231.27,231.34,5722.0,190.7879,191.06,190.6396,190.6973,5722.0
2021-03-02 11:00:00,231.4,231.46,231.17,231.44,6124.0,190.7467,190.7962,190.5571,190.7797,6124.0
2021-03-02 11:05:00,231.84,232.3,231.18,232.3,6215.0,191.1094,191.4886,190.5654,191.4886,6215.0
2021-03-02 11:10:00,232.36,232.58,232.11,232.17,4693.0,191.5381,191.7194,191.332,191.3814,4693.0
2021-03-02 11:15:00,231.97,232.2,231.83,231.83,4811.0,191.2166,191.4062,191.1012,191.1012,4811.0
2021-03-02 11:20:00,231.72,231.82,231.61,231.82,4105.0,191.0105,191.0929,190.9198,191.0929,4105.0
2021-03-02 11:25:00,232.24,232.34,232.04,232.12,4471.0,191.4391,191.5216,191.2743,191.3402,4471.0
2021-03-02 11:30:00,232.21,232.21,231.74,231.88,3419.0,191.4144,191.4144,191.027,191.1424,3419.0
2021-03-02 11:35:00,231.89,232.33,231.75,232.18,5743.0,191.1506,191.5133,191.0352,191.3897,5743.0
2021-03-02 11:40:00,232.17,232.23,231.71,232.16,12193.0,191.3814,191.4309,191.0023,191.3732,12193.0
2021-03-02 11:45:00,232.25,232.25,231.98,232.02,11536.0,191.4474,191.4474,191.2248,191.2578,11536.0
2021-03-02 11:50:00,231.97,232.16,231.8,231.8,4663.0,191.2166,191.3732,191.0764,191.0764,4663.0
2021-03-02 11:55:00,231.85,232.01,231.72,231.9,3478.0,191.1177,191.2496,191.0105,191.1589,3478.0
2021-03-02 12:00:00,231.98,233.13,231.98,233.13,11140.0,191.2248,192.1728,191.2248,192.1728,11140.0
2021-03-02 12:05:00,233.27,233.53,232.98,233.4,7767.0,192.2882,192.5025,192.0491,192.3954,7767.0
2021-03-02 12:10:00,233.36,233.45,233.16,233.45,3504.0,192.3624,192.4366,192.1975,192.4366,3504.0
2021-03-02 12:15:00,233.41,233.59,233.26,233.3,15869.0,192.4036,192.552,192.2799,192.3129,15869.0
2021-03-02 12:20:00,233.3,234.26,233.25,234.16,4504.0,192.3129,193.1043,192.2717,193.0218,4504.0
2021-03-02 12:25:00,234.27,234.72,234.08,234.18,11390.0,193.1125,193.4835,192.9559,193.0383,11390.0
2021-03-02 12:30:00,234.06,234.27,234.06,234.27,2606.0,192.9394,193.1125,192.9394,193.1125,2606.0
2021-03-02 12:35:00,234.38,234.38,234.22,234.27,4349.0,193.2032,193.2032,193.0713,193.1125,4349.0
2021-03-02 12:40:00,234.18,234.51,234.18,234.5,1010.0,193.0383,193.3103,193.0383,193.3021,1010.0
2021-03-02 12:45:00,234.44,234.64,234.43,234.59,1471.0,193.2526,193.4175,193.2444,193.3763,1471.0
2021-03-02 12:50:00,234.51,234.69,234.43,234.69,3210.0,193.3103,193.4587,193.2444,193.4587,3210.0
2021-03-02 12:55:00,234.78,234.78,234.48,234.48,3845.0,193.5329,193.5329,193.2856,193.2856,3845.0
2021-03-02 13:00:00,234.51,234.54,234.19,234.51,9784.0,193.3103,193.3351,193.0466,193.3103,9784.0
2021-03-02 13:05:00,234.52,234.53,234.38,234.39,1319.0,193.3186,193.3268,193.2032,193.2114,1319.0
2021-03-02 13:10:00,234.29,234.94,234.16,234.9,2860.0,193.129,193.6648,193.0218,193.6318,2860.0
2021-03-02 13:15:00,234.86,234.87,234.65,234.65,3462.0,193.5989,193.6071,193.4257,193.4257,3462.0
2021-03-02 13:20:00,234.65,234.78,234.39,234.39,3686.0,193.4257,193.5329,193.2114,193.2114,3686.0
2021-03-02 13:25:00,234.28,234.43,234.21,234.32,2063.0,193.1208,193.2444,193.063,193.1537,2063.0
2021-03-02 13:30:00,234.31,234.4,234.23,234.37,4895.0,193.1455,193.2197,193.0795,193.1949,4895.0
2021-03-02 13:35:00,234.27,234.38,234.22,234.22,2622.0,193.1125,193.2032,193.0713,193.0713,2622.0
2021-03-02 13:40:00,234.32,234.32,233.88,233.95,4341.0,193.1537,193.1537,192.791,192.8487,4341.0
2021-03-02 13:45:00,233.99,234.18,233.81,234.18,2440.0,192.8817,193.0383,192.7333,193.0383,2440.0
2021-03-02 13:50:00,234.12,234.12,233.86,233.96,2931.0,192.9889,192.9889,192.7745,192.857,2931.0
2021-03-02 13:55:00,234.02,234.32,234.01,234.27,1695.0,192.9064,193.1537,192.8982,193.1125,1695.0
2021-03-02 14:00:00,234.32,234.37,234.12,234.37,3652.0,193.1537,193.1949,192.9889,193.1949,3652.0
2021-03-02 14:05:00,234.38,234.47,234.27,234.47,6418.0,193.2032,193.2774,193.1125,193.2774,6418.0
2021-03-02 14:10:00,234.5,235.17,234.49,235.17,4813.0,193.3021,193.8544,193.2939,193.8544,4813.0
2021-03-02 14:15:00,235.2,235.41,234.96,235.41,5834.0,193.8791,194.0522,193.6813,194.0522,5834.0
2021-03-02 14:20:00,235.54,235.74,235.33,235.33,2562.0,194.1594,194.3243,193.9863,193.9863,2562.0
2021-03-02 14:25:00,235.45,235.71,235.35,235.71,1500.0,194.0852,194.2995,194.0028,194.2995,1500.0
2021-03-02 14:30:00,235.64,235.77,235.49,235.6,4850.0,194.2418,194.349,194.1182,194.2088,4850.0
2021-03-02 14:35:00,235.63,236.03,235.55,235.81,6784.0,194.2336,194.5633,194.1676,194.382,6784.0
2021-03-02 14:40:00,235.83,235.83,235.49,235.49,4625.0,194.3984,194.3984,194.1182,194.1182,4625.0
2021-03-02 14:45:00,235.57,235.66,235.49,235.63,5537.0,194.1841,194.2583,194.1182,194.2336,5537.0
2021-03-02 14:50:00,235.56,235.57,234.94,234.94,7583.0,194.1759,194.1841,193.6648,193.6648,7583.0
2021-03-02 14:55:00,235.03,235.09,234.88,235.02,7599.0,193.739,193.7884,193.6153,193.7307,7599.0
2021-03-02 15:00:00,234.95,235.1,234.8,234.8,5777.0,193.673,193.7967,193.5494,193.5494,5777.0
2021-03-02 15:05:00,234.72,235.0,234.72,234.89,2290.0,193.4835,193.7143,193.4835,193.6236,2290.0
2021-03-02 15:10:00,234.84,234.93,234.7,234.7,3989.0,193.5824,193.6566,193.467,193.467,3989.0
2021-03-02 15:15:00,234.64,234.67,234.48,234.48,4730.0,193.4175,193.4422,193.2856,193.2856,4730.0
2021-03-02 15:20:00,234.44,234.75,234.44,234.58,2791.0,193.2526,193.5082,193.2526,193.368,2791.0
2021-03-02 15:25:00,234.56,234.56,233.64,233.64,5430.0,193.3516,193.3516,192.5932,192.5932,5430.0
2021-03-02 15:30:00,233.72,233.99,233.63,233.69,4773.0,192.6591,192.8817,192.5849,192.6344,4773.0
2021-03-02 15:35:00,233.8,234.33,233.64,234.25,5551.0,192.7251,193.162,192.5932,193.096,5551.0
2021-03-02 15:40:00,234.15,234.88,234.15,234.68,9076.0,193.0136,193.6153,193.0136,193.4505,9076.0
2021-03-02 15:45:00,234.73,234.85,234.02,234.02,14546.0,193.4917,193.5906,192.9064,192.9064,14546.0
2021-03-02 15:50:00,234.22,234.77,234.22,234.57,14982.0,193.0713,193.5247,193.0713,193.3598,14982.0
2021-03-02 15:55:00,234.53,234.75,234.13,234.28,39119.0,193.3268,193.5082,192.9971,193.1208,39119.0
2021-03-03 09:30:00,232.98,233.78,232.2,233.21,11928.0,192.0491,192.7086,191.4062,192.2387,11928.0
2021-03-03 09:35:00,233.33,233.98,232.97,233.05,4028.0,192.3377,192.8735,192.0409,192.1068,4028.0
2021-03-03 09:40:00,233.24,233.37,232.83,233.37,3408.0,192.2635,192.3706,191.9255,192.3706,3408.0
2021-03-03 09:45:00,233.01,233.59,232.92,233.59,4874.0,192.0739,192.552,191.9997,192.552,4874.0
2021-03-03 09:50:00,233.5,233.64,232.28,232.58,3233.0,192.4778,192.5932,191.4721,191.7194,3233.0
2021-03-03 09:55:00,232.63,232.89,232.3,232.89,2396.0,191.7606,191.975,191.4886,191.975,2396.0
2021-03-03 10:00:00,232.88,232.89,232.11,232.5,3691.0,191.9667,191.975,191.332,191.6535,3691.0
2021-03-03 10:05:00,232.54,233.23,232.54,232.93,3755.0,191.6864,192.2552,191.6864,192.0079,3755.0
2021-03-03 10:10:00,232.83,233.15,232.59,233.08,4939.0,191.9255,192.1893,191.7277,192.1316,4939.0
2021-03-03 10:15:00,232.94,233.21,232.77,233.2,2980.0,192.0162,192.2387,191.876,192.2305,2980.0
2021-03-03 10:20:00,233.16,233.16,232.83,232.84,600.0,192.1975,192.1975,191.9255,191.9337,600.0
2021-03-03 10:25:00,232.65,232.72,232.54,232.54,1100.0,191.7771,191.8348,191.6864,191.6864,1100.0
2021-03-03 10:30:00,232.54,232.54,232.08,232.21,13142.0,191.6864,191.6864,191.3073,191.4144,13142.0
2021-03-03 10:35:00,232.1,232.17,231.77,232.03,2988.0,191.3237,191.3814,191.0517,191.266,2988.0
2021-03-03 10:40:00,231.99,232.16,231.58,231.9,2020.0,191.2331,191.3732,190.8951,191.1589,2020.0
2021-03-03 10:45:00,231.91,232.25,231.57,231.69,5571.0,191.1671,191.4474,190.8869,190.9858,5571.0
2021-03-03 10:50:00,231.57,231.58,231.19,231.57,1829.0,190.8869,190.8951,190.5736,190.8869,1829.0
2021-03-03 10:55:00,231.58,232.15,231.5,231.94,8569.0,190.8951,191.365,190.8292,191.1919,8569.0
2021-03-03 11:00:00,231.95,231.95,231.59,231.61,4637.0,191.2001,191.2001,190.9033,190.9198,4637.0
2021-03-03 11:05:00,231.79,232.08,231.76,231.89,3618.0,191.0682,191.3073,191.0435,191.1506,3618.0
2021-03-03 11:10:00,231.88,231.94,231.67,231.69,4195.0,191.1424,191.1919,190.9693,190.9858,4195.0
2021-03-03 11:15:00,231.69,231.87,231.68,231.82,6406.0,190.9858,191.1341,190.9775,191.0929,6406.0
2021-03-03 11:20:00,231.82,231.99,231.65,231.92,4796.0,191.0929,191.2331,190.9528,191.1754,4796.0
2021-03-03 11:25:00,231.89,231.89,231.66,231.86,2700.0,191.1506,191.1506,190.961,191.1259,2700.0
2021-03-03 11:30:00,231.9,232.0,231.89,231.96,900.0,191.1589,191.2413,191.1506,191.2083,900.0
2021-03-03 11:35:00,231.92,231.92,231.14,231.36,8458.0,191.1754,191.1754,190.5324,190.7137,8458.0
2021-03-03 11:40:00,231.49,231.83,231.38,231.8,10916.0,190.8209,191.1012,190.7302,191.0764,10916.0
2021-03-03 11:45:00,232.02,232.05,232.0,232.05,1000.0,191.2578,191.2825,191.2413,191.2825,1000.0
2021-03-03 11:50:00,231.95,232.39,231.95,232.39,1902.0,191.2001,191.5628,191.2001,191.5628,1902.0
2021-03-03 11:55:00,232.5,232.5,232.23,232.34,2307.0,191.6535,191.6535,191.4309,191.5216,2307.0
2021-03-03 12:00:00,232.5,232.6,232.37,232.57,4918.0,191.6535,191.7359,191.5463,191.7112,4918.0
2021-03-03 12:05:00,232.49,232.63,232.42,232.51,2400.0,191.6452,191.7606,191.5875,191.6617,2400.0
2021-03-03 12:10:00,232.37,232.41,232.1,232.29,1524.0,191.5463,191.5793,191.3237,191.4804,1524.0
2021-03-03 12:15:00,232.29,232.52,232.28,232.49,4239.0,191.4804,191.67,191.4721,191.6452,4239.0
2021-03-03 12:20:00,232.57,232.88,232.57,232.88,800.0,191.7112,191.9667,191.7112,191.9667,800.0
2021-03-03 12:25:00,232.71,232.86,232.67,232.68,2877.0,191.8266,191.9502,191.7936,191.8018,2877.0
2021-03-03 12:30:00,232.73,232.8,232.46,232.77,4904.0,191.8431,191.9008,191.6205,191.876,4904.0
2021-03-03 12:35:00,232.69,232.72,232.34,232.38,2150.0,191.8101,191.8348,191.5216,191.5546,2150.0
2021-03-03 12:40:00,232.41,232.41,232.15,232.15,2105.0,191.5793,191.5793,191.365,191.365,2105.0
2021-03-03 12:45:00,232.2,232.45,232.2,232.45,3718.0,191.4062,191.6123,191.4062,191.6123,3718.0
2021-03-03 12:50:00,232.49,232.67,232.45,232.52,1861.0,191.6452,191.7936,191.6123,191.67,1861.0
2021-03-03 12:55:00,232.44,232.62,232.36,232.47,7457.0,191.604,191.7524,191.5381,191.6287,7457.0
2021-03-03 13:00:00,232.5,232.5,232.29,232.31,1100.0,191.6535,191.6535,191.4804,191.4968,1100.0
2021-03-03 13:05:00,232.31,232.34,232.0,232.14,8361.0,191.4968,191.5216,191.2413,191.3567,8361.0
2021-03-03 13:10:00,232.03,232.14,231.95,232.02,3475.0,191.266,191.3567,191.2001,191.2578,3475.0
2021-03-03 13:15:00,232.04,232.32,232.04,232.32,2371.0,191.2743,191.5051,191.2743,191.5051,2371.0
2021-03-03 13:20:00,232.51,232.72,232.51,232.55,4943.0,191.6617,191.8348,191.6617,191.6947,4943.0
2021-03-03 13:25:00,232.62,232.71,232.46,232.56,13660.0,191.7524,191.8266,191.6205,191.7029,13660.0
2021-03-03 13:30:00,232.56,232.93,232.56,232.83,7866.0,191.7029,192.0079,191.7029,191.9255,7866.0
2021-03-03 13:35:00,232.83,233.13,232.82,233.11,6251.0,191.9255,192.1728,191.9173,192.1563,6251.0
2021-03-03 13:40:00,233.04,233.2,233.04,233.15,3584.0,192.0986,192.2305,192.0986,192.1893,3584.0
2021-03-03 13:45:00,233.41,233.55,233.18,233.18,4466.0,192.4036,192.519,192.214,192.214,4466.0
2021-03-03 13:50:00,233.03,233.24,233.03,233.03,1200.0,192.0904,192.2635,192.0904,192.0904,1200.0
2021-03-03 13:55:00,232.97,233.27,232.7,233.27,4672.0,192.0409,192.2882,191.8183,192.2882,4672.0
2021-03-03 14:00:00,233.33,233.64,232.94,233.14,2540.0,192.3377,192.5932,192.0162,192.181,2540.0
2021-03-03 14:05:00,233.14,233.5,233.08,233.41,4375.0,192.181,192.4778,192.1316,192.4036,4375.0
2021-03-03 14:10:00,233.22,233.41,233.08,233.17,5871.0,192.247,192.4036,192.1316,192.2058,5871.0
2021-03-03 14:15:00,233.25,233.34,233.11,233.16,6418.0,192.2717,192.3459,192.1563,192.1975,6418.0
2021-03-03 14:20:00,233.16,233.54,233.08,233.35,5900.0,192.1975,192.5108,192.1316,192.3541,5900.0
2021-03-03 14:25:00,233.3,233.79,233.21,233.74,6354.0,192.3129,192.7168,192.2387,192.6756,6354.0
2021-03-03 14:30:00,233.68,233.68,233.31,233.31,3880.0,192.6262,192.6262,192.3212,192.3212,3880.0
2021-03-03 14:35:00,233.26,233.3,232.84,232.96,4328.0,192.2799,192.3129,191.9337,192.0327,4328.0
2021-03-03 14:40:00,232.86,232.86,232.61,232.69,2364.0,191.9502,191.9502,191.7441,191.8101,2364.0
2021-03-03 14:45:00,232.69,232.97,232.57,232.84,6335.0,191.8101,192.0409,191.7112,191.9337,6335.0
2021-03-03 14:50:00,232.97,233.13,232.92,232.97,4699.0,192.0409,192.1728,191.9997,192.0409,4699.0
2021-03-03 14:55:00,232.95,232.95,232.56,232.56,1304.0,192.0244,192.0244,191.7029,191.7029,1304.0
2021-03-03 15:00:00,232.46,232.68,232.35,232.62,5321.0,191.6205,191.8018,191.5298,191.7524,5321.0
2021-03-03 15:05:00,232.6,232.91,232.58,232.77,3269.0,191.7359,191.9914,191.7194,191.876,3269.0
2021-03-03 15:10:00,232.82,232.98,232.58,232.68,3953.0,191.9173,192.0491,191.7194,191.8018,3953.0
2021-03-03 15:15:00,232.64,232.64,232.32,232.34,4045.0,191.7689,191.7689,191.5051,191.5216,4045.0
2021-03-03 15:20:00,232.39,232.4,232.0,232.17,3711.0,191.5628,191.571,191.2413,191.3814,3711.0
2021-03-03 15:25:00,232.21,232.23,231.99,232.08,2037.0,191.4144,191.4309,191.2331,191.3073,2037.0
2021-03-03 15:30:00,232.0,232.0,231.09,231.09,5165.0,191.2413,191.2413,190.4912,190.4912,5165.0
2021-03-03 15:35:00,231.1,231.41,230.97,231.09,8809.0,190.4994,190.755,190.3923,190.4912,8809.0
2021-03-03 15:40:00,231.15,231.51,230.91,231.46,10578.0,190.5406,190.8374,190.3428,190.7962,10578.0
2021-03-03 15:45:00,231.52,231.86,231.46,231.7,10977.0,190.8456,191.1259,190.7962,190.994,10977.0
2021-03-03 15:50:00,231.77,231.85,231.42,231.56,22883.0,191.0517,191.1177,190.7632,190.8786,22883.0
2021-03-03 15:55:00,231.56,231.6,230.72,230.75,61153.0,190.8786,190.9116,190.1862,190.2109,61153.0
2021-03-04 09:30:00,231.54,231.54,229.92,230.04,9673.0,190.8621,190.8621,189.5267,189.6257,9673.0
2021-03-04 09:35:00,230.59,231.23,230.34,231.0,2600.0,190.079,190.6066,189.8729,190.417,2600.0
2021-03-04 09:40:00,230.8,231.27,230.63,230.64,5861.0,190.2521,190.6396,190.112,190.1202,5861.0
2021-03-04 09:45:00,231.15,231.15,230.61,230.72,1000.0,190.5406,190.5406,190.0955,190.1862,1000.0
2021-03-04 09:50:00,231.15,231.75,231.05,231.35,5422.0,190.5406,191.0352,190.4582,190.7055,5422.0
2021-03-04 09:55:00,231.1,232.52,231.1,232.52,2293.0,190.4994,191.67,190.4994,191.67,2293.0
2021-03-04 10:00:00,232.65,233.0,232.21,232.21,1600.0,191.7771,192.0656,191.4144,191.4144,1600.0
2021-03-04 10:05:00,232.03,232.51,231.73,232.35,2300.0,191.266,191.6617,191.0187,191.5298,2300.0
2021-03-04 10:10:00,232.41,232.41,231.98,231.99,2206.0,191.5793,191.5793,191.2248,191.2331,2206.0
2021-03-04 10:15:00,232.21,232.21,231.82,231.91,2518.0,191.4144,191.4144,191.0929,191.1671,2518.0
2021-03-04 10:20:00,231.76,231.85,231.26,231.28,3649.0,191.0435,191.1177,190.6313,190.6478,3649.0
2021-03-04 10:25:00,231.54,231.94,231.47,231.52,2430.0,190.8621,191.1919,190.8044,190.8456,2430.0
2021-03-04 10:30:00,231.2,231.33,231.2,231.22,1287.0,190.5819,190.689,190.5819,190.5983,1287.0
2021-03-04 10:35:00,231.56,231.82,231.29,231.29,2631.0,190.8786,191.0929,190.656,190.656,2631.0
2021-03-04 10:40:00,231.48,231.87,231.47,231.66,1712.0,190.8127,191.1341,190.8044,190.961,1712.0
2021-03-04 10:45:00,231.57,232.01,231.57,231.97,1300.0,190.8869,191.2496,190.8869,191.2166,1300.0
2021-03-04 10:50:00,231.96,231.96,231.46,231.69,2400.0,191.2083,191.2083,190.7962,190.9858,2400.0
2021-03-04 10:55:00,231.56,232.09,231.55,231.91,2415.0,190.8786,191.3155,190.8704,191.1671,2415.0
2021-03-04 11:00:00,231.84,231.89,231.75,231.89,910.0,191.1094,191.1506,191.0352,191.1506,910.0
2021-03-04 11:05:00,231.78,231.8,231.5,231.5,1800.0,191.06,191.0764,190.8292,190.8292,1800.0
2021-03-04 11:10:00,231.89,232.28,231.78,232.28,2791.0,191.1506,191.4721,191.06,191.4721,2791.0
2021-03-04 11:15:00,232.2,232.52,232.18,232.52,901.0,191.4062,191.67,191.3897,191.67,901.0
2021-03-04 11:20:00,232.61,232.92,232.61,232.8,1771.0,191.7441,191.9997,191.7441,191.9008,1771.0
2021-03-04 11:25:00,232.88,233.51,232.87,233.51,3920.0,191.9667,192.486,191.9585,192.486,3920.0
2021-03-04 11:30:00,233.59,233.6,233.11,233.11,2551.0,192.552,192.5602,192.1563,192.1563,2551.0
2021-03-04 11:35:00,233.29,233.36,233.14,233.3,1200.0,192.3047,192.3624,192.181,192.3129,1200.0
2021-03-04 11:40:00,233.16,233.24,232.98,233.18,1635.0,192.1975,192.2635,192.0491,192.214,1635.0
2021-03-04 11:45:00,233.0,233.07,232.84,233.04,1706.0,192.0656,192.1233,191.9337,192.0986,1706.0
2021-03-04 11:50:00,232.99,233.44,232.99,233.34,2094.0,192.0574,192.4283,192.0574,192.3459,2094.0
2021-03-04 11:55:00,233.4,233.69,233.31,233.31,2399.0,192.3954,192.6344,192.3212,192.3212,2399.0
2021-03-04 12:00:00,233.42,234.16,233.28,233.89,9499.0,192.4118,193.0218,192.2964,192.7993,9499.0
2021-03-04 12:05:00,233.97,234.44,233.87,234.27,2542.0,192.8652,193.2526,192.7828,193.1125,2542.0
2021-03-04 12:10:00,234.28,234.28,233.7,233.86,2676.0,193.1208,193.1208,192.6426,192.7745,2676.0
2021-03-04 12:15:00,234.03,234.17,233.73,233.73,4828.0,192.9147,193.0301,192.6674,192.6674,4828.0
2021-03-04 12:20:00,233.78,233.84,233.14,233.21,6015.0,192.7086,192.7581,192.181,192.2387,6015.0
2021-03-04 12:25:00,233.44,233.57,232.48,232.95,6990.0,192.4283,192.5355,191.637,192.0244,6990.0
2021-03-04 12:30:00,232.99,233.0,232.33,232.33,5432.0,192.0574,192.0656,191.5133,191.5133,5432.0
2021-03-04 12:35:00,232.54,232.9,232.3,232.75,6292.0,191.6864,191.9832,191.4886,191.8595,6292.0
2021-03-04 12:40:00,232.76,232.83,231.98,232.06,3272.0,191.8678,191.9255,191.2248,191.2908,3272.0
2021-03-04 12:45:00,232.19,232.19,231.79,232.09,4107.0,191.3979,191.3979,191.0682,191.3155,4107.0
2021-03-04 12:50:00,232.09,232.14,231.61,231.68,4551.0,191.3155,191.3567,190.9198,190.9775,4551.0
2021-03-04 12:55:00,231.59,231.66,231.26,231.66,5083.0,190.9033,190.961,190.6313,190.961,5083.0
2021-03-04 13:00:00,231.49,232.13,231.49,232.13,1306.0,190.8209,191.3485,190.8209,191.3485,1306.0
2021-03-04 13:05:00,232.11,232.47,232.01,232.37,4467.0,191.332,191.6287,191.2496,191.5463,4467.0
2021-03-04 13:10:00,232.24,232.81,232.12,232.34,6167.0,191.4391,191.909,191.3402,191.5216,6167.0
2021-03-04 13:15:00,232.2,232.43,231.95,231.95,2403.0,191.4062,191.5958,191.2001,191.2001,2403.0
2021-03-04 13:20:00,231.82,231.82,231.62,231.67,2566.0,191.0929,191.0929,190.9281,190.9693,2566.0
2021-03-04 13:25:00,231.61,232.14,231.6,232.09,1859.0,190.9198,191.3567,190.9116,191.3155,1859.0
2021-03-04 13:30:00,232.19,232.24,231.64,231.67,1900.0,191.3979,191.4391,190.9446,190.9693,1900.0
2021-03-04 13:35:00,231.41,231.89,231.41,231.71,2975.0,190.755,191.1506,190.755,191.0023,2975.0
2021-03-04 13:40:00,231.68,231.68,231.42,231.59,2556.0,190.9775,190.9775,190.7632,190.9033,2556.0
2021-03-04 13:45:00,231.52,231.58,230.89,230.9,2308.0,190.8456,190.8951,190.3263,190.3346,2308.0
2021-03-04 13:50:00,230.71,230.71,230.1,230.16,5687.0,190.1779,190.1779,189.6751,189.7246,5687.0
2021-03-04 13:55:00,230.07,230.52,230.04,230.1,2358.0,189.6504,190.0213,189.6257,189.6751,2358.0
2021-03-04 14:00:00,230.13,230.13,229.42,229.45,4794.0,189.6998,189.6998,189.1146,189.1393,4794.0
2021-03-04 14:05:00,229.33,230.09,229.14,230.09,5204.0,189.0404,189.6669,188.8838,189.6669,5204.0
2021-03-04 14:10:00,230.17,230.51,229.63,230.25,48306.0,189.7328,190.0131,189.2877,189.7988,48306.0
2021-03-04 14:15:00,230.34,230.67,230.34,230.53,11200.0,189.8729,190.145,189.8729,190.0296,11200.0
2021-03-04 14:20:00,230.58,230.82,230.17,230.17,6643.0,190.0708,190.2686,189.7328,189.7328,6643.0
2021-03-04 14:25:00,230.06,230.36,230.01,230.06,19103.0,189.6421,189.8894,189.6009,189.6421,19103.0
2021-03-04 14:30:00,230.06,230.07,229.86,229.9,3085.0,189.6421,189.6504,189.4773,189.5102,3085.0
2021-03-04 14:35:00,230.03,230.07,229.87,230.0,8218.0,189.6174,189.6504,189.4855,189.5927,8218.0
2021-03-04 14:40:00,229.96,230.31,229.96,230.19,2730.0,189.5597,189.8482,189.5597,189.7493,2730.0
2021-03-04 14:45:00,230.22,230.55,230.1,230.39,4510.0,189.774,190.0461,189.6751,189.9142,4510.0
2021-03-04 14:50:00,230.25,230.28,229.97,230.24,14308.0,189.7988,189.8235,189.5679,189.7905,14308.0
2021-03-04 14:55:00,230.67,230.97,230.66,230.72,5465.0,190.145,190.3923,190.1367,190.1862,5465.0
2021-03-04 15:00:00,230.67,230.68,229.77,229.77,3365.0,190.145,190.1532,189.4031,189.4031,3365.0
2021-03-04 15:05:00,229.9,230.03,229.64,229.78,4482.0,189.5102,189.6174,189.2959,189.4113,4482.0
2021-03-04 15:10:00,229.61,230.08,229.47,229.96,6739.0,189.2712,189.6586,189.1558,189.5597,6739.0
2021-03-04 15:15:00,229.89,230.11,229.64,229.76,9385.0,189.502,189.6834,189.2959,189.3948,9385.0
2021-03-04 15:20:00,229.76,230.12,229.63,230.12,2100.0,189.3948,189.6916,189.2877,189.6916,2100.0
2021-03-04 15:25:00,230.18,230.81,230.11,230.81,3874.0,189.7411,190.2604,189.6834,190.2604,3874.0
2021-03-04 15:30:00,230.81,230.98,230.58,230.98,3500.0,190.2604,190.4005,190.0708,190.4005,3500.0
2021-03-04 15:35:00,231.08,231.34,230.94,231.15,6862.0,190.4829,190.6973,190.3675,190.5406,6862.0
2021-03-04 15:40:00,231.19,231.43,230.98,231.15,7692.0,190.5736,190.7715,190.4005,190.5406,7692.0
2021-03-04 15:45:00,231.2,231.32,230.85,230.85,13568.0,190.5819,190.6808,190.2933,190.2933,13568.0
2021-03-04 15:50:00,230.91,231.43,230.91,230.94,27625.0,190.3428,190.7715,190.3428,190.3675,27625.0
2021-03-04 15:55:00,230.85,231.36,230.42,231.22,68844.0,190.2933,190.7137,189.9389,190.5983,68844.0
2021-03-05 09:30:00,231.8,232.71,231.8,232.67,7474.0,191.0764,191.8266,191.0764,191.7936,7474.0
2021-03-05 09:35:00,232.71,232.9,231.59,231.78,1900.0,191.8266,191.9832,190.9033,191.06,1900.0
2021-03-05 09:40:00,231.31,231.36,230.26,230.26,3400.0,190.6725,190.7137,189.807,189.807,3400.0
2021-03-05 09:45:00,230.01,230.38,229.5,230.27,20089.0,189.6009,189.9059,189.1805,189.8152,20089.0
2021-03-05 09:50:00,230.16,231.18,230.08,230.99,5398.0,189.7246,190.5654,189.6586,190.4088,5398.0
2021-03-05 09:55:00,230.9,231.28,230.42,230.96,10886.0,190.3346,190.6478,189.9389,190.384,10886.0
2021-03-05 10:00:00,230.8,231.44,230.8,231.34,1800.0,190.2521,190.7797,190.2521,190.6973,1800.0
2021-03-05 10:05:00,231.35,231.82,231.35,231.64,1648.0,190.7055,191.0929,190.7055,190.9446,1648.0
2021-03-05 10:10:00,231.89,232.45,231.81,232.44,2721.0,191.1506,191.6123,191.0847,191.604,2721.0
2021-03-05 10:15:00,232.86,233.31,232.57,233.31,2406.0,191.9502,192.3212,191.7112,192.3212,2406.0
2021-03-05 10:20:00,233.3,233.3,231.93,232.12,2560.0,192.3129,192.3129,191.1836,191.3402,2560.0
2021-03-05 10:25:00,232.32,232.87,232.21,232.25,2722.0,191.5051,191.9585,191.4144,191.4474,2722.0
2021-03-05 10:30:00,231.71,232.21,231.71,232.11,1112.0,191.0023,191.4144,191.0023,191.332,1112.0
2021-03-05 10:35:00,232.02,232.11,231.62,231.94,2532.0,191.2578,191.332,190.9281,191.1919,2532.0
2021-03-05 10:40:00,232.04,232.04,231.37,231.41,2745.0,191.2743,191.2743,190.722,190.755,2745.0
2021-03-05 10:45:00,231.11,231.16,230.59,230.6,3834.0,190.5077,190.5489,190.079,190.0873,3834.0
2021-03-05 10:50:00,230.48,231.08,230.27,230.76,6845.0,189.9884,190.4829,189.8152,190.2192,6845.0
2021-03-05 10:55:00,230.77,231.02,230.61,230.66,4946.0,190.2274,190.4335,190.0955,190.1367,4946.0
2021-03-05 11:00:00,230.43,231.85,230.43,231.85,6115.0,189.9471,191.1177,189.9471,191.1177,6115.0
2021-03-05 11:05:00,231.92,232.08,231.71,231.85,2913.0,191.1754,191.3073,191.0023,191.1177,2913.0
2021-03-05 11:10:00,232.08,232.75,232.08,232.55,8555.0,191.3073,191.8595,191.3073,191.6947,8555.0
2021-03-05 11:15:00,232.39,232.72,231.84,231.97,4110.0,191.5628,191.8348,191.1094,191.2166,4110.0
2021-03-05 11:20:00,231.93,232.0,231.68,231.9,2728.0,191.1836,191.2413,190.9775,191.1589,2728.0
2021-03-05 11:25:00,231.95,232.35,231.95,232.2,3340.0,191.2001,191.5298,191.2001,191.4062,3340.0
2021-03-05 11:30:00,232.16,232.4,231.65,231.88,7375.0,191.3732,191.571,190.9528,191.1424,7375.0
2021-03-05 11:35:00,231.97,232.03,231.48,231.65,3431.0,191.2166,191.266,190.8127,190.9528,3431.0
2021-03-05 11:40:00,231.59,231.91,231.45,231.75,5602.0,190.9033,191.1671,190.7879,191.0352,5602.0
2021-03-05 11:45:00,231.92,232.03,231.62,231.62,1601.0,191.1754,191.266,190.9281,190.9281,1601.0
2021-03-05 11:50:00,231.63,232.06,231.43,231.81,2100.0,190.9363,191.2908,190.7715,191.0847,2100.0
2021-03-05 11:55:00,231.74,232.49,231.74,232.28,1185.0,191.027,191.6452,191.027,191.4721,1185.0
2021-03-05 12:00:00,232.36,233.67,232.34,233.67,5385.0,191.5381,192.6179,191.5216,192.6179,5385.0
2021-03-05 12:05:00,233.9,233.9,233.53,233.53,1598.0,192.8075,192.8075,192.5025,192.5025,1598.0
2021-03-05 12:10:00,233.41,233.68,233.38,233.62,2548.0,192.4036,192.6262,192.3789,192.5767,2548.0
2021-03-05 12:15:00,233.42,233.7,233.42,233.69,1473.0,192.4118,192.6426,192.4118,192.6344,1473.0
2021-03-05 12:20:00,233.69,233.75,233.51,233.74,1939.0,192.6344,192.6839,192.486,192.6756,1939.0
2021-03-05 12:25:00,233.57,233.64,233.16,233.17,2617.0,192.5355,192.5932,192.1975,192.2058,2617.0
2021-03-05 12:30:00,233.23,233.23,232.81,232.82,5232.0,192.2552,192.2552,191.909,191.9173,5232.0
2021-03-05 12:35:00,232.74,233.12,232.62,232.86,3057.0,191.8513,192.1645,191.7524,191.9502,3057.0
2021-03-05 12:40:00,232.9,232.92,232.68,232.69,1780.0,191.9832,191.9997,191.8018,191.8101,1780.0
2021-03-05 12:45:00,232.66,232.99,232.65,232.99,1800.0,191.7854,192.0574,191.7771,192.0574,1800.0
2021-03-05 12:50:00,232.91,233.11,232.84,232.84,2954.0,191.9914,192.1563,191.9337,191.9337,2954.0
2021-03-05 12:55:00,233.01,233.08,232.81,232.81,1301.0,192.0739,192.1316,191.909,191.909,1301.0
2021-03-05 13:00:00,232.8,233.03,232.78,233.03,1507.0,191.9008,192.0904,191.8843,192.0904,1507.0
2021-03-05 13:05:00,232.96,233.56,232.93,233.34,3210.0,192.0327,192.5272,192.0079,192.3459,3210.0
2021-03-05 13:10:00,233.07,233.15,232.76,232.76,1771.0,192.1233,192.1893,191.8678,191.8678,1771.0
2021-03-05 13:15:00,232.8,232.89,232.72,232.72,1200.0,191.9008,191.975,191.8348,191.8348,1200.0
2021-03-05 13:20:00,232.79,233.17,232.74,233.08,1300.0,191.8925,192.2058,191.8513,192.1316,1300.0
2021-03-05 13:25:00,233.08,233.08,232.8,233.03,2135.0,192.1316,192.1316,191.9008,192.0904,2135.0
2021-03-05 13:30:00,233.05,233.52,233.05,233.41,1225.0,192.1068,192.4943,192.1068,192.4036,1225.0
2021-03-05 13:35:00,233.3,233.37,233.16,233.16,2534.0,192.3129,192.3706,192.1975,192.1975,2534.0
2021-03-05 13:40:00,233.15,233.42,233.15,233.26,1665.0,192.1893,192.4118,192.1893,192.2799,1665.0
2021-03-05 13:45:00,233.26,233.44,233.14,233.44,1036.0,192.2799,192.4283,192.181,192.4283,1036.0
2021-03-05 13:50:00,233.53,233.9,233.53,233.63,4386.0,192.5025,192.8075,192.5025,192.5849,4386.0
2021-03-05 13:55:00,233.63,233.76,233.47,233.64,3305.0,192.5849,192.6921,192.4531,192.5932,3305.0
2021-03-05 14:00:00,233.72,233.91,233.43,233.43,2100.0,192.6591,192.8158,192.4201,192.4201,2100.0
2021-03-05 14:05:00,233.52,233.65,233.41,233.46,2092.0,192.4943,192.6014,192.4036,192.4448,2092.0
2021-03-05 14:10:00,233.63,233.73,233.52,233.62,2867.0,192.5849,192.6674,192.4943,192.5767,2867.0
2021-03-05 14:15:00,233.91,234.1,233.66,233.66,2813.0,192.8158,192.9724,192.6097,192.6097,2813.0
2021-03-05 14:20:00,233.75,234.13,233.7,234.07,2398.0,192.6839,192.9971,192.6426,192.9476,2398.0
2021-03-05 14:25:00,234.04,234.04,233.76,233.86,1820.0,192.9229,192.9229,192.6921,192.7745,1820.0
2021-03-05 14:30:00,233.78,233.99,233.73,233.78,4721.0,192.7086,192.8817,192.6674,192.7086,4721.0
2021-03-05 14:35:00,233.7,233.89,233.5,233.84,2178.0,192.6426,192.7993,192.4778,192.7581,2178.0
2021-03-05 14:40:00,233.72,233.73,233.53,233.63,1402.0,192.6591,192.6674,192.5025,192.5849,1402.0
2021-03-05 14:45:00,233.75,233.77,233.43,233.6,4020.0,192.6839,192.7004,192.4201,192.5602,4020.0
2021-03-05 14:50:00,233.53,233.74,233.37,233.71,1269.0,192.5025,192.6756,192.3706,192.6509,1269.0
2021-03-05 14:55:00,233.7,233.96,233.7,233.77,1444.0,192.6426,192.857,192.6426,192.7004,1444.0
2021-03-05 15:00:00,233.79,233.79,233.39,233.63,3412.0,192.7168,192.7168,192.3871,192.5849,3412.0
2021-03-05 15:05:00,233.51,233.62,233.47,233.47,1447.0,192.486,192.5767,192.4531,192.4531,1447.0
2021-03-05 15:10:00,233.47,233.58,233.24,233.44,2900.0,192.4531,192.5437,192.2635,192.4283,2900.0
2021-03-05 15:15:00,233.58,233.67,233.31,233.49,2178.0,192.5437,192.6179,192.3212,192.4695,2178.0
2021-03-05 15:20:00,233.52,233.91,233.52,233.82,1512.0,192.4943,192.8158,192.4943,192.7416,1512.0
2021-03-05 15:25:00,233.88,234.0,233.55,233.62,3437.0,192.791,192.8899,192.519,192.5767,3437.0
2021-03-05 15:30:00,233.55,234.16,233.55,234.16,2623.0,192.519,193.0218,192.519,193.0218,2623.0
2021-03-05 15:35:00,234.1,234.31,233.94,234.18,7003.0,192.9724,193.1455,192.8405,193.0383,7003.0
2021-03-05 15:40:00,234.21,234.32,234.08,234.31,4188.0,193.063,193.1537,192.9559,193.1455,4188.0
2021-03-05 15:45:00,234.33,235.0,234.21,235.0,8505.0,193.162,193.7143,193.063,193.7143,8505.0
2021-03-05 15:50:00,235.22,235.53,234.94,235.36,17340.0,193.8956,194.1511,193.6648,194.011,17340.0
2021-03-05 15:55:00,235.31,235.32,234.79,235.05,48853.0,193.9698,193.978,193.5412,193.7555,48853.0
2021-03-08 09:30:00,236.23,236.23,234.66,235.33,7450.0,194.7282,194.7282,193.434,193.9863,7450.0
2021-03-08 09:35:00,235.33,235.37,234.53,235.37,3483.0,193.9863,194.0193,193.3268,194.0193,3483.0
2021-03-08 09:40:00,235.87,236.1,234.86,235.36,1815.0,194.4314,194.621,193.5989,194.011,1815.0
2021-03-08 09:45:00,235.57,235.57,234.66,234.87,1775.0,194.1841,194.1841,193.434,193.6071,1775.0
2021-03-08 09:50:00,235.22,235.9,235.19,235.9,2463.0,193.8956,194.4561,193.8709,194.4561,2463.0
2021-03-08 09:55:00,236.17,236.79,235.99,236.0,4397.0,194.6787,195.1898,194.5303,194.5386,4397.0
2021-03-08 10:00:00,235.8,235.84,235.51,235.51,1936.0,194.3737,194.4067,194.1347,194.1347,1936.0
2021-03-08 10:05:00,235.55,236.53,235.54,236.33,1839.0,194.1676,194.9755,194.1594,194.8106,1839.0
2021-03-08 10:10:00,236.22,237.19,236.19,236.81,6899.0,194.7199,195.5195,194.6952,195.2063,6899.0
2021-03-08 10:15:00,237.14,237.31,236.74,236.78,1634.0,195.4783,195.6184,195.1486,195.1815,1634.0
2021-03-08 10:20:00,236.51,236.88,236.24,236.88,2574.0,194.959,195.264,194.7364,195.264,2574.0
2021-03-08 10:25:00,237.11,237.4,236.9,237.12,1574.0,195.4536,195.6926,195.2805,195.4618,1574.0
2021-03-08 10:30:00,236.77,236.84,236.21,236.75,905.0,195.1733,195.231,194.7117,195.1568,905.0
2021-03-08 10:35:00,236.43,236.64,236.18,236.49,2096.0,194.893,195.0661,194.687,194.9425,2096.0
2021-03-08 10:40:00,236.44,236.68,236.22,236.68,643.0,194.9013,195.0991,194.7199,195.0991,643.0
2021-03-08 10:45:00,236.88,237.38,236.88,237.1,1593.0,195.264,195.6761,195.264,195.4453,1593.0
2021-03-08 10:50:00,237.45,237.45,237.3,237.3,532.0,195.7338,195.7338,195.6102,195.6102,532.0
2021-03-08 10:55:00,237.4,237.45,237.05,237.22,2300.0,195.6926,195.7338,195.4041,195.5442,2300.0
2021-03-08 11:00:00,237.43,237.64,236.96,236.96,1136.0,195.7173,195.8905,195.3299,195.3299,1136.0
2021-03-08 11:05:00,237.15,237.34,237.02,237.14,1250.0,195.4865,195.6432,195.3794,195.4783,1250.0
2021-03-08 11:10:00,237.33,237.77,237.22,237.22,2488.0,195.6349,195.9976,195.5442,195.5442,2488.0
2021-03-08 11:15:00,237.29,237.44,237.23,237.44,571.0,195.6019,195.7256,195.5525,195.7256,571.0
2021-03-08 11:20:00,237.54,237.81,237.5,237.81,2665.0,195.808,196.0306,195.775,196.0306,2665.0
2021-03-08 11:25:00,237.82,237.97,237.65,237.77,2139.0,196.0388,196.1625,195.8987,195.9976,2139.0
2021-03-08 11:30:00,237.81,237.98,237.48,237.48,2473.0,196.0306,196.1707,195.7586,195.7586,2473.0
2021-03-08 11:35:00,237.78,237.78,237.08,237.36,4875.0,196.0059,196.0059,195.4288,195.6596,4875.0
2021-03-08 11:40:00,237.23,237.59,237.16,237.54,2701.0,195.5525,195.8492,195.4948,195.808,2701.0
2021-03-08 11:45:00,237.67,237.81,237.55,237.75,3408.0,195.9152,196.0306,195.8163,195.9811,3408.0
2021-03-08 11:50:00,237.75,237.94,237.54,237.94,2712.0,195.9811,196.1377,195.808,196.1377,2712.0
2021-03-08 11:55:00,237.64,237.75,237.31,237.31,2614.0,195.8905,195.9811,195.6184,195.6184,2614.0
2021-03-08 12:00:00,237.07,237.11,237.06,237.07,1009.0,195.4206,195.4536,195.4123,195.4206,1009.0
2021-03-08 12:05:00,237.05,237.14,236.7,237.04,4746.0,195.4041,195.4783,195.1156,195.3959,4746.0
2021-03-08 12:10:00,237.14,237.37,237.11,237.35,1239.0,195.4783,195.6679,195.4536,195.6514,1239.0
2021-03-08 12:15:00,237.34,237.47,237.22,237.27,3717.0,195.6432,195.7503,195.5442,195.5855,3717.0
2021-03-08 12:20:00,237.43,237.9,237.43,237.9,300.0,195.7173,196.1048,195.7173,196.1048,300.0
2021-03-08 12:25:00,237.72,238.07,237.59,237.95,1400.0,195.9564,196.2449,195.8492,196.146,1400.0
2021-03-08 12:30:00,238.05,238.15,237.84,238.09,1604.0,196.2284,196.3109,196.0553,196.2614,1604.0
2021-03-08 12:35:00,238.27,238.68,238.27,238.68,500.0,196.4098,196.7477,196.4098,196.7477,500.0
2021-03-08 12:40:00,238.78,238.8,238.78,238.8,300.0,196.8302,196.8467,196.8302,196.8467,300.0
2021-03-08 12:45:00,238.8,238.95,238.63,238.73,1674.0,196.8467,196.9703,196.7065,196.789,1674.0
2021-03-08 12:50:00,238.73,238.99,238.73,238.99,1700.0,196.789,197.0033,196.789,197.0033,1700.0
2021-03-08 12:55:00,239.09,239.09,238.91,238.99,669.0,197.0857,197.0857,196.9373,197.0033,669.0
2021-03-08 13:00:00,239.08,239.29,238.87,239.29,3413.0,197.0775,197.2506,196.9044,197.2506,3413.0
2021-03-08 13:05:00,239.39,239.7,239.34,239.52,1895.0,197.333,197.5885,197.2918,197.4402,1895.0
2021-03-08 13:10:00,239.59,239.7,239.44,239.44,1700.0,197.4979,197.5885,197.3742,197.3742,1700.0
2021-03-08 13:15:00,239.56,239.67,239.28,239.28,1600.0,197.4731,197.5638,197.2423,197.2423,1600.0
2021-03-08 13:20:00,239.45,239.45,239.23,239.35,922.0,197.3825,197.3825,197.2011,197.3,922.0
2021-03-08 13:25:00,239.17,239.24,238.98,239.12,1121.0,197.1517,197.2094,196.995,197.1104,1121.0
2021-03-08 13:30:00,239.07,239.35,239.07,239.31,700.0,197.0692,197.3,197.0692,197.2671,700.0
2021-03-08 13:35:00,239.61,239.67,239.31,239.64,2840.0,197.5144,197.5638,197.2671,197.5391,2840.0
2021-03-08 13:40:00,239.66,239.84,239.35,239.35,4643.0,197.5556,197.7039,197.3,197.3,4643.0
2021-03-08 13:45:00,239.68,239.71,239.39,239.43,1700.0,197.5721,197.5968,197.333,197.366,1700.0
2021-03-08 13:50:00,239.26,239.44,239.19,239.29,4268.0,197.2258,197.3742,197.1681,197.2506,4268.0
2021-03-08 13:55:00,239.19,239.43,239.19,239.26,901.0,197.1681,197.366,197.1681,197.2258,901.0
2021-03-08 14:00:00,239.39,239.63,239.34,239.61,1786.0,197.333,197.5308,197.2918,197.5144,1786.0
2021-03-08 14:05:00,239.5,239.95,239.5,239.95,2300.0,197.4237,197.7946,197.4237,197.7946,2300.0
2021-03-08 14:10:00,239.96,240.13,239.81,240.06,2972.0,197.8029,197.943,197.6792,197.8853,2972.0
2021-03-08 14:15:00,240.07,240.49,240.04,240.21,2396.0,197.8935,198.2398,197.8688,198.0089,2396.0
2021-03-08 14:20:00,240.21,240.21,239.86,239.95,1866.0,198.0089,198.0089,197.7204,197.7946,1866.0
2021-03-08 14:25:00,240.13,240.21,239.84,239.97,5402.0,197.943,198.0089,197.7039,197.8111,5402.0
2021-03-08 14:30:00,239.88,240.3,239.86,240.22,2853.0,197.7369,198.0831,197.7204,198.0172,2853.0
2021-03-08 14:35:00,240.42,240.51,240.32,240.32,3155.0,198.1821,198.2562,198.0996,198.0996,3155.0
2021-03-08 14:40:00,240.36,240.41,239.88,239.88,5408.0,198.1326,198.1738,197.7369,197.7369,5408.0
2021-03-08 14:45:00,239.84,239.93,239.63,239.79,1679.0,197.7039,197.7781,197.5308,197.6627,1679.0
2021-03-08 14:50:00,239.78,240.29,239.78,240.29,807.0,197.6545,198.0749,197.6545,198.0749,807.0
2021-03-08 14:55:00,240.48,240.82,240.36,240.82,1427.0,198.2315,198.5118,198.1326,198.5118,1427.0
2021-03-08 15:00:00,240.59,240.59,239.94,240.35,3414.0,198.3222,198.3222,197.7864,198.1243,3414.0
2021-03-08 15:05:00,240.21,240.26,240.11,240.26,2554.0,198.0089,198.0502,197.9265,198.0502,2554.0
2021-03-08 15:10:00,240.31,240.34,240.2,240.28,3659.0,198.0914,198.1161,198.0007,198.0666,3659.0
2021-03-08 15:15:00,240.31,240.34,239.8,239.94,3266.0,198.0914,198.1161,197.671,197.7864,3266.0
2021-03-08 15:20:00,239.87,240.13,239.75,239.75,2575.0,197.7287,197.943,197.6298,197.6298,2575.0
2021-03-08 15:25:00,239.74,239.92,239.71,239.74,2424.0,197.6215,197.7699,197.5968,197.6215,2424.0
2021-03-08 15:30:00,239.7,239.7,239.31,239.5,4370.0,197.5885,197.5885,197.2671,197.4237,4370.0
2021-03-08 15:35:00,239.58,239.7,239.04,239.14,5494.0,197.4896,197.5885,197.0445,197.1269,5494.0
2021-03-08 15:40:00,239.04,239.27,238.93,239.08,9060.0,197.0445,197.2341,196.9538,197.0775,9060.0
2021-03-08 15:45:00,239.09,239.27,238.77,239.27,8534.0,197.0857,197.2341,196.8219,197.2341,8534.0
2021-03-08 15:50:00,239.4,239.4,238.65,238.92,15711.0,197.3412,197.3412,196.723,196.9456,15711.0
2021-03-08 15:55:00,238.84,239.09,238.55,238.65,38974.0,196.8796,197.0857,196.6406,196.723,38974.0
2021-03-09 09:30:00,238.67,239.27,238.01,238.77,22079.0,196.7395,197.2341,196.1955,196.8219,22079.0
2021-03-09 09:35:00,238.73,238.91,238.09,238.84,4411.0,196.789,196.9373,196.2614,196.8796,4411.0
2021-03-09 09:40:00,239.23,239.3,238.68,239.05,3594.0,197.2011,197.2588,196.7477,197.0527,3594.0
2021-03-09 09:45:00,239.4,240.26,239.4,240.0,3927.0,197.3412,198.0502,197.3412,197.8358,3927.0
2021-03-09 09:50:00,239.72,240.68,239.72,240.67,2381.0,197.605,198.3964,197.605,198.3881,2381.0
2021-03-09 09:55:00,240.65,240.89,240.42,240.76,5531.0,198.3716,198.5695,198.1821,198.4623,5531.0
2021-03-09 10:00:00,240.73,242.11,240.66,241.95,4396.0,198.4376,199.5751,198.3799,199.4433,4396.0
2021-03-09 10:05:00,242.31,242.31,241.28,241.28,3800.0,199.74,199.74,198.891,198.891,3800.0
2021-03-09 10:10:00,241.27,241.28,240.97,240.98,2237.0,198.8827,198.891,198.6354,198.6437,2237.0
2021-03-09 10:15:00,240.97,241.28,240.97,241.28,2480.0,198.6354,198.891,198.6354,198.891,2480.0
2021-03-09 10:20:00,241.4,241.41,240.9,240.98,1394.0,198.9899,198.9981,198.5777,198.6437,1394.0
2021-03-09 10:25:00,240.96,240.98,240.5,240.69,5819.0,198.6272,198.6437,198.248,198.4046,5819.0
2021-03-09 10:30:00,240.9,241.34,240.89,241.2,2869.0,198.5777,198.9404,198.5695,198.825,2869.0
2021-03-09 10:35:00,241.34,241.34,241.01,241.18,4012.0,198.9404,198.9404,198.6684,198.8085,4012.0
2021-03-09 10:40:00,241.34,241.35,240.85,241.35,4329.0,198.9404,198.9487,198.5365,198.9487,4329.0
2021-03-09 10:45:00,241.23,241.6,241.15,241.53,3422.0,198.8497,199.1547,198.7838,199.097,3422.0
2021-03-09 10:50:00,241.53,241.56,240.95,240.95,6435.0,199.097,199.1218,198.6189,198.6189,6435.0
2021-03-09 10:55:00,241.11,241.11,240.5,240.89,12341.0,198.7508,198.7508,198.248,198.5695,12341.0
2021-03-09 11:00:00,240.81,240.97,240.63,240.97,5711.0,198.5035,198.6354,198.3552,198.6354,5711.0
2021-03-09 11:05:00,240.95,241.13,240.77,241.13,4829.0,198.6189,198.7673,198.4706,198.7673,4829.0
2021-03-09 11:10:00,241.46,241.55,241.01,241.07,3169.0,199.0393,199.1135,198.6684,198.7179,3169.0
2021-03-09 11:15:00,241.26,241.29,240.71,240.77,5502.0,198.8745,198.8992,198.4211,198.4706,5502.0
2021-03-09 11:20:00,240.58,240.75,240.54,240.54,2003.0,198.3139,198.4541,198.281,198.281,2003.0
2021-03-09 11:25:00,240.5,240.5,239.68,239.68,1835.0,198.248,198.248,197.5721,197.5721,1835.0
2021-03-09 11:30:00,239.86,240.0,239.7,239.84,1717.0,197.7204,197.8358,197.5885,197.7039,1717.0
2021-03-09 11:35:00,239.88,239.99,239.53,239.75,3433.0,197.7369,197.8276,197.4484,197.6298,3433.0
2021-03-09 11:40:00,239.62,239.77,239.56,239.57,1201.0,197.5226,197.6462,197.4731,197.4814,1201.0
2021-03-09 11:45:00,239.59,239.67,239.49,239.49,1597.0,197.4979,197.5638,197.4154,197.4154,1597.0
2021-03-09 11:50:00,239.39,239.63,239.37,239.49,2041.0,197.333,197.5308,197.3165,197.4154,2041.0
2021-03-09 11:55:00,239.52,239.69,239.52,239.61,1000.0,197.4402,197.5803,197.4402,197.5144,1000.0
2021-03-09 12:00:00,239.93,240.3,239.93,240.07,2518.0,197.7781,198.0831,197.7781,197.8935,2518.0
2021-03-09 12:05:00,239.96,240.05,239.87,240.04,812.0,197.8029,197.8771,197.7287,197.8688,812.0
2021-03-09 12:10:00,240.11,240.56,240.1,240.56,2478.0,197.9265,198.2975,197.9183,198.2975,2478.0
2021-03-09 12:15:00,240.53,240.69,240.45,240.58,3349.0,198.2727,198.4046,198.2068,198.3139,3349.0
2021-03-09 12:20:00,240.67,240.8,240.62,240.8,2313.0,198.3881,198.4953,198.3469,198.4953,2313.0
2021-03-09 12:25:00,240.88,240.95,240.83,240.86,1200.0,198.5612,198.6189,198.52,198.5448,1200.0
2021-03-09 12:30:00,240.88,240.96,240.34,240.34,2100.0,198.5612,198.6272,198.1161,198.1161,2100.0
2021-03-09 12:35:00,240.31,240.69,240.31,240.69,1411.0,198.0914,198.4046,198.0914,198.4046,1411.0
2021-03-09 12:40:00,240.92,240.95,240.74,240.75,900.0,198.5942,198.6189,198.4458,198.4541,900.0
2021-03-09 12:45:00,240.81,240.99,240.81,240.86,643.0,198.5035,198.6519,198.5035,198.5448,643.0
2021-03-09 12:50:00,240.9,241.18,240.79,241.05,3100.0,198.5777,198.8085,198.487,198.7014,3100.0
2021-03-09 12:55:00,241.1,241.29,240.99,241.16,4189.0,198.7426,198.8992,198.6519,198.792,4189.0
2021-03-09 13:00:00,241.18,241.21,240.97,240.98,1453.0,198.8085,198.8333,198.6354,198.6437,1453.0
2021-03-09 13:05:00,240.93,241.14,240.92,241.09,1330.0,198.6025,198.7756,198.5942,198.7343,1330.0
2021-03-09 13:10:00,241.16,241.46,241.06,241.35,2830.0,198.792,199.0393,198.7096,198.9487,2830.0
2021-03-09 13:15:00,241.41,241.6,241.36,241.43,3612.0,198.9981,199.1547,198.9569,199.0146,3612.0
2021-03-09 13:20:00,241.44,241.75,241.43,241.7,2001.0,199.0229,199.2784,199.0146,199.2372,2001.0
2021-03-09 13:25:00,241.69,241.75,241.63,241.68,1324.0,199.2289,199.2784,199.1795,199.2207,1324.0
2021-03-09 13:30:00,241.78,241.78,241.5,241.5,1262.0,199.3031,199.3031,199.0723,199.0723,1262.0
2021-03-09 13:35:00,241.54,241.71,241.29,241.29,1200.0,199.1053,199.2454,198.8992,198.8992,1200.0
2021-03-09 13:40:00,241.32,241.7,241.32,241.58,1479.0,198.9239,199.2372,198.9239,199.1383,1479.0
2021-03-09 13:45:00,241.61,241.75,241.37,241.37,1701.0,199.163,199.2784,198.9652,198.9652,1701.0
2021-03-09 13:50:00,241.47,241.56,241.43,241.47,846.0,199.0476,199.1218,199.0146,199.0476,846.0
2021-03-09 13:55:00,241.43,241.49,241.25,241.49,1203.0,199.0146,199.0641,198.8662,199.0641,1203.0
2021-03-09 14:00:00,241.39,241.48,241.37,241.48,1400.0,198.9816,199.0558,198.9652,199.0558,1400.0
2021-03-09 14:05:00,241.54,241.71,241.5,241.71,3201.0,199.1053,199.2454,199.0723,199.2454,3201.0
2021-03-09 14:10:00,241.7,241.8,241.69,241.71,1314.0,199.2372,199.3196,199.2289,199.2454,1314.0
2021-03-09 14:15:00,241.6,241.6,241.3,241.45,3928.0,199.1547,199.1547,198.9074,199.0311,3928.0
2021-03-09 14:20:00,241.48,241.66,241.48,241.56,1863.0,199.0558,199.2042,199.0558,199.1218,1863.0
2021-03-09 14:25:00,241.65,241.77,241.59,241.77,1100.0,199.196,199.2949,199.1465,199.2949,1100.0
2021-03-09 14:30:00,241.96,241.99,241.81,241.83,2510.0,199.4515,199.4762,199.3279,199.3443,2510.0
2021-03-09 14:35:00,241.92,241.98,241.81,241.81,2007.0,199.4185,199.468,199.3279,199.3279,2007.0
2021-03-09 14:40:00,241.92,241.92,241.46,241.46,1155.0,199.4185,199.4185,199.0393,199.0393,1155.0
2021-03-09 14:45:00,241.5,241.62,241.38,241.55,1325.0,199.0723,199.1712,198.9734,199.1135,1325.0
2021-03-09 14:50:00,241.4,241.49,241.15,241.15,2417.0,198.9899,199.0641,198.7838,198.7838,2417.0
2021-03-09 14:55:00,241.13,241.2,241.01,241.07,1611.0,198.7673,198.825,198.6684,198.7179,1611.0
2021-03-09 15:00:00,241.25,241.25,240.96,241.02,1762.0,198.8662,198.8662,198.6272,198.6766,1762.0
2021-03-09 15:05:00,240.87,241.14,240.87,241.06,1695.0,198.553,198.7756,198.553,198.7096,1695.0
2021-03-09 15:10:00,241.19,241.25,241.06,241.06,2081.0,198.8168,198.8662,198.7096,198.7096,2081.0
2021-03-09 15:15:00,240.93,240.94,240.66,240.66,1405.0,198.6025,198.6107,198.3799,198.3799,1405.0
2021-03-09 15:20:00,240.6,240.67,240.38,240.38,1144.0,198.3304,198.3881,198.1491,198.1491,1144.0
2021-03-09 15:25:00,240.51,240.58,240.36,240.36,3198.0,198.2562,198.3139,198.1326,198.1326,3198.0
2021-03-09 15:30:00,240.44,240.44,240.15,240.42,1771.0,198.1985,198.1985,197.9595,198.1821,1771.0
2021-03-09 15:35:00,240.32,240.62,240.21,240.55,2945.0,198.0996,198.3469,198.0089,198.2892,2945.0
2021-03-09 15:40:00,240.59,240.79,240.58,240.73,5350.0,198.3222,198.487,198.3139,198.4376,5350.0
2021-03-09 15:45:00,240.78,240.79,240.46,240.51,5857.0,198.4788,198.487,198.215,198.2562,5857.0
2021-03-09 15:50:00,240.49,240.65,240.18,240.33,9663.0,198.2398,198.3716,197.9842,198.1079,9663.0
2021-03-09 15:55:00,240.3,240.3,239.94,239.95,23805.0,198.0831,198.0831,197.7864,197.7946,23805.0
2021-03-10 09:30:00,240.66,240.66,238.67,238.67,24770.0,198.3799,198.3799,196.7395,196.7395,24770.0
2021-03-10 09:35:00,239.04,239.15,238.22,238.96,3008.0,197.0445,197.1352,196.3686,196.9786,3008.0
2021-03-10 09:40:00,239.21,239.42,238.87,239.22,4890.0,197.1846,197.3577,196.9044,197.1929,4890.0
2021-03-10 09:45:00,239.46,239.69,238.74,238.79,3778.0,197.3907,197.5803,196.7972,196.8384,3778.0
2021-03-10 09:50:00,238.7,239.15,238.52,239.15,5365.0,196.7642,197.1352,196.6159,197.1352,5365.0
2021-03-10 09:55:00,239.22,239.58,238.89,239.42,4951.0,197.1929,197.4896,196.9208,197.3577,4951.0
2021-03-10 10:00:00,239.58,239.59,239.03,239.33,5315.0,197.4896,197.4979,197.0363,197.2835,5315.0
2021-03-10 10:05:00,239.13,239.23,238.86,239.23,5461.0,197.1187,197.2011,196.8961,197.2011,5461.0
2021-03-10 10:10:00,239.2,239.2,238.29,238.89,5905.0,197.1764,197.1764,196.4263,196.9208,5905.0
2021-03-10 10:15:00,238.68,238.8,238.47,238.53,2322.0,196.7477,196.8467,196.5746,196.6241,2322.0
2021-03-10 10:20:00,238.46,239.24,238.46,239.18,3600.0,196.5664,197.2094,196.5664,197.1599,3600.0
2021-03-10 10:25:00,239.41,239.42,238.87,239.37,2720.0,197.3495,197.3577,196.9044,197.3165,2720.0
2021-03-10 10:30:00,239.24,239.24,238.66,238.7,1875.0,197.2094,197.2094,196.7313,196.7642,1875.0
2021-03-10 10:35:00,238.81,239.15,238.72,239.15,3379.0,196.8549,197.1352,196.7807,197.1352,3379.0
2021-03-10 10:40:00,239.33,239.42,238.82,239.42,3800.0,197.2835,197.3577,196.8631,197.3577,3800.0
2021-03-10 10:45:00,239.54,239.68,239.29,239.31,2134.0,197.4567,197.5721,197.2506,197.2671,2134.0
2021-03-10 10:50:00,239.32,239.59,239.11,239.25,3546.0,197.2753,197.4979,197.1022,197.2176,3546.0
2021-03-10 10:55:00,239.14,239.15,238.76,238.84,1482.0,197.1269,197.1352,196.8137,196.8796,1482.0
2021-03-10 11:00:00,238.51,238.64,237.88,238.05,3055.0,196.6076,196.7148,196.0883,196.2284,3055.0
2021-03-10 11:05:00,237.91,238.01,237.65,237.84,1400.0,196.113,196.1955,195.8987,196.0553,1400.0
2021-03-10 11:10:00,237.92,238.01,237.58,237.64,800.0,196.1213,196.1955,195.841,195.8905,800.0
2021-03-10 11:15:00,237.61,237.84,237.5,237.8,1800.0,195.8657,196.0553,195.775,196.0223,1800.0
2021-03-10 11:20:00,237.89,238.12,237.66,237.94,3599.0,196.0965,196.2861,195.9069,196.1377,3599.0
2021-03-10 11:25:00,237.82,238.37,237.77,237.88,6968.0,196.0388,196.4922,195.9976,196.0883,6968.0
2021-03-10 11:30:00,237.95,238.54,237.92,238.33,3600.0,196.146,196.6323,196.1213,196.4592,3600.0
2021-03-10 11:35:00,238.3,238.48,237.81,237.81,1800.0,196.4345,196.5829,196.0306,196.0306,1800.0
2021-03-10 11:40:00,237.98,238.04,237.59,237.59,4034.0,196.1707,196.2202,195.8492,195.8492,4034.0
2021-03-10 11:45:00,237.79,238.02,237.79,237.82,3152.0,196.0141,196.2037,196.0141,196.0388,3152.0
2021-03-10 11:50:00,238.01,238.1,237.72,237.72,1800.0,196.1955,196.2696,195.9564,195.9564,1800.0
2021-03-10 11:55:00,237.59,237.59,237.19,237.25,1400.0,195.8492,195.8492,195.5195,195.569,1400.0
2021-03-10 12:00:00,237.25,237.47,237.21,237.39,3000.0,195.569,195.7503,195.536,195.6844,3000.0
2021-03-10 12:05:00,237.62,237.85,237.62,237.85,1201.0,195.874,196.0636,195.874,196.0636,1201.0
2021-03-10 12:10:00,238.0,238.13,237.95,238.07,800.0,196.1872,196.2944,196.146,196.2449,800.0
2021-03-10 12:15:00,238.13,238.13,237.78,237.8,1362.0,196.2944,196.2944,196.0059,196.0223,1362.0
2021-03-10 12:20:00,237.96,238.27,237.9,238.27,1438.0,196.1542,196.4098,196.1048,196.4098,1438.0
2021-03-10 12:25:00,238.28,238.28,238.12,238.15,3707.0,196.418,196.418,196.2861,196.3109,3707.0
2021-03-10 12:30:00,238.17,238.17,237.95,238.1,3816.0,196.3273,196.3273,196.146,196.2696,3816.0
2021-03-10 12:35:00,238.07,238.46,237.95,238.33,4647.0,196.2449,196.5664,196.146,196.4592,4647.0
2021-03-10 12:40:00,238.39,238.47,238.3,238.38,2300.0,196.5087,196.5746,196.4345,196.5004,2300.0
2021-03-10 12:45:00,238.46,238.48,238.36,238.36,1700.0,196.5664,196.5829,196.484,196.484,1700.0
2021-03-10 12:50:00,238.37,238.37,238.19,238.3,800.0,196.4922,196.4922,196.3438,196.4345,800.0
2021-03-10 12:55:00,238.47,238.55,238.3,238.43,2300.0,196.5746,196.6406,196.4345,196.5417,2300.0
2021-03-10 13:00:00,238.51,238.52,238.0,238.31,1714.0,196.6076,196.6159,196.1872,196.4427,1714.0
2021-03-10 13:05:00,238.09,238.8,238.09,238.6,1975.0,196.2614,196.8467,196.2614,196.6818,1975.0
2021-03-10 13:10:00,238.71,238.94,238.71,238.84,800.0,196.7725,196.9621,196.7725,196.8796,800.0
2021-03-10 13:15:00,238.78,238.95,238.69,238.95,1201.0,196.8302,196.9703,196.756,196.9703,1201.0
2021-03-10 13:20:00,238.94,239.1,238.93,238.99,906.0,196.9621,197.094,196.9538,197.0033,906.0
2021-03-10 13:25:00,239.05,239.05,238.84,238.94,1982.0,197.0527,197.0527,196.8796,196.9621,1982.0
2021-03-10 13:30:00,238.76,238.91,238.68,238.91,1281.0,196.8137,196.9373,196.7477,196.9373,1281.0
2021-03-10 13:35:00,239.05,239.54,239.05,239.53,3000.0,197.0527,197.4567,197.0527,197.4484,3000.0
2021-03-10 13:40:00,239.54,239.65,239.44,239.65,986.0,197.4567,197.5473,197.3742,197.5473,986.0
2021-03-10 13:45:00,239.52,239.65,239.45,239.65,700.0,197.4402,197.5473,197.3825,197.5473,700.0
2021-03-10 13:50:00,239.58,239.73,239.3,239.43,1000.0,197.4896,197.6133,197.2588,197.366,1000.0
2021-03-10 13:55:00,239.43,239.66,239.43,239.66,1443.0,197.366,197.5556,197.366,197.5556,1443.0
2021-03-10 14:00:00,239.75,239.75,239.52,239.61,500.0,197.6298,197.6298,197.4402,197.5144,500.0
2021-03-10 14:05:00,239.66,239.85,239.65,239.85,742.0,197.5556,197.7122,197.5473,197.7122,742.0
2021-03-10 14:10:00,239.89,239.98,239.83,239.98,1466.0,197.7452,197.8194,197.6957,197.8194,1466.0
2021-03-10 14:15:00,240.0,240.0,239.66,239.84,1213.0,197.8358,197.8358,197.5556,197.7039,1213.0
2021-03-10 14:20:00,239.97,240.0,239.82,239.94,1100.0,197.8111,197.8358,197.6875,197.7864,1100.0
2021-03-10 14:25:00,239.93,240.06,239.92,239.95,747.0,197.7781,197.8853,197.7699,197.7946,747.0
2021-03-10 14:30:00,239.98,240.05,239.81,239.87,1167.0,197.8194,197.8771,197.6792,197.7287,1167.0
2021-03-10 14:35:00,240.01,240.16,240.0,240.13,1640.0,197.8441,197.9677,197.8358,197.943,1640.0
2021-03-10 14:40:00,240.12,240.28,239.86,239.86,1031.0,197.9348,198.0666,197.7204,197.7204,1031.0
2021-03-10 14:45:00,240.0,240.17,239.87,240.1,2768.0,197.8358,197.976,197.7287,197.9183,2768.0
2021-03-10 14:50:00,240.15,240.15,239.69,239.7,666.0,197.9595,197.9595,197.5803,197.5885,666.0
2021-03-10 14:55:00,239.63,239.8,239.41,239.53,2732.0,197.5308,197.671,197.3495,197.4484,2732.0
2021-03-10 15:00:00,239.59,239.66,239.38,239.39,921.0,197.4979,197.5556,197.3248,197.333,921.0
2021-03-10 15:05:00,239.32,239.32,239.07,239.21,1003.0,197.2753,197.2753,197.0692,197.1846,1003.0
2021-03-10 15:10:00,239.19,239.43,239.08,239.16,2449.0,197.1681,197.366,197.0775,197.1434,2449.0
2021-03-10 15:15:00,239.25,239.25,239.03,239.12,1528.0,197.2176,197.2176,197.0363,197.1104,1528.0
2021-03-10 15:20:00,239.21,239.46,239.21,239.44,1263.0,197.1846,197.3907,197.1846,197.3742,1263.0
2021-03-10 15:25:00,239.54,239.76,239.42,239.57,1965.0,197.4567,197.638,197.3577,197.4814,1965.0
2021-03-10 15:30:00,239.49,239.76,239.27,239.44,2672.0,197.4154,197.638,197.2341,197.3742,2672.0
2021-03-10 15:35:00,239.39,239.83,239.39,239.7,12104.0,197.333,197.6957,197.333,197.5885,12104.0
2021-03-10 15:40:00,239.73,239.74,239.25,239.44,6990.0,197.6133,197.6215,197.2176,197.3742,6990.0
2021-03-10 15:45:00,239.49,239.77,239.43,239.55,7528.0,197.4154,197.6462,197.366,197.4649,7528.0
2021-03-10 15:50:00,239.62,240.2,239.6,240.05,14140.0,197.5226,198.0007,197.5061,197.8771,14140.0
2021-03-10 15:55:00,239.91,240.02,239.74,239.83,29371.0,197.7617,197.8523,197.6215,197.6957,29371.0
2021-03-11 09:30:00,238.91,240.13,238.69,240.1,9802.0,196.9373,197.943,196.756,197.9183,9802.0
2021-03-11 09:35:00,239.59,239.94,238.96,239.52,3358.0,197.4979,197.7864,196.9786,197.4402,3358.0
2021-03-11 09:40:00,239.42,240.2,239.39,240.2,2364.0,197.3577,198.0007,197.333,198.0007,2364.0
2021-03-11 09:45:00,240.59,241.16,240.59,241.16,3457.0,198.3222,198.792,198.3222,198.792,3457.0
2021-03-11 09:50:00,241.39,241.8,240.92,241.35,1517.0,198.9816,199.3196,198.5942,198.9487,1517.0
2021-03-11 09:55:00,241.23,241.35,240.51,240.54,3588.0,198.8497,198.9487,198.2562,198.281,3588.0
2021-03-11 10:00:00,240.19,240.61,239.98,240.61,3659.0,197.9925,198.3387,197.8194,198.3387,3659.0
2021-03-11 10:05:00,240.46,240.46,239.75,240.11,7422.0,198.215,198.215,197.6298,197.9265,7422.0
2021-03-11 10:10:00,240.03,240.15,239.59,239.59,2304.0,197.8606,197.9595,197.4979,197.4979,2304.0
2021-03-11 10:15:00,239.49,240.0,239.49,240.0,1967.0,197.4154,197.8358,197.4154,197.8358,1967.0
2021-03-11 10:20:00,240.15,240.34,239.98,240.06,1815.0,197.9595,198.1161,197.8194,197.8853,1815.0
2021-03-11 10:25:00,240.22,240.39,240.22,240.39,445.0,198.0172,198.1573,198.0172,198.1573,445.0
2021-03-11 10:30:00,240.6,240.6,239.96,240.4,1695.0,198.3304,198.3304,197.8029,198.1656,1695.0
2021-03-11 10:35:00,240.65,240.99,240.22,240.99,2729.0,198.3716,198.6519,198.0172,198.6519,2729.0
2021-03-11 10:40:00,240.69,240.85,240.53,240.64,2140.0,198.4046,198.5365,198.2727,198.3634,2140.0
2021-03-11 10:45:00,240.82,240.91,240.47,240.47,617.0,198.5118,198.586,198.2233,198.2233,617.0
2021-03-11 10:50:00,240.39,240.57,240.24,240.41,2902.0,198.1573,198.3057,198.0337,198.1738,2902.0
2021-03-11 10:55:00,240.53,240.8,240.35,240.37,3128.0,198.2727,198.4953,198.1243,198.1408,3128.0
2021-03-11 11:00:00,240.5,240.63,240.39,240.39,1706.0,198.248,198.3552,198.1573,198.1573,1706.0
2021-03-11 11:05:00,240.29,240.55,240.21,240.23,2550.0,198.0749,198.2892,198.0089,198.0254,2550.0
2021-03-11 11:10:00,240.36,240.61,240.36,240.59,2441.0,198.1326,198.3387,198.1326,198.3222,2441.0
2021-03-11 11:15:00,240.71,240.99,240.7,240.95,3402.0,198.4211,198.6519,198.4129,198.6189,3402.0
2021-03-11 11:20:00,240.96,240.98,240.77,240.77,1251.0,198.6272,198.6437,198.4706,198.4706,1251.0
2021-03-11 11:25:00,240.8,240.8,240.37,240.54,3007.0,198.4953,198.4953,198.1408,198.281,3007.0
2021-03-11 11:30:00,240.74,240.94,240.57,240.57,2110.0,198.4458,198.6107,198.3057,198.3057,2110.0
2021-03-11 11:35:00,240.42,240.46,240.14,240.34,4861.0,198.1821,198.215,197.9512,198.1161,4861.0
2021-03-11 11:40:00,240.17,240.19,239.9,240.0,3305.0,197.976,197.9925,197.7534,197.8358,3305.0
2021-03-11 11:45:00,239.97,240.16,239.89,239.97,3233.0,197.8111,197.9677,197.7452,197.8111,3233.0
2021-03-11 11:50:00,240.37,240.37,240.05,240.21,1708.0,198.1408,198.1408,197.8771,198.0089,1708.0
2021-03-11 11:55:00,240.1,240.37,240.1,240.16,3876.0,197.9183,198.1408,197.9183,197.9677,3876.0
2021-03-11 12:00:00,240.26,240.51,240.02,240.02,2800.0,198.0502,198.2562,197.8523,197.8523,2800.0
2021-03-11 12:05:00,240.13,240.53,240.13,240.17,2586.0,197.943,198.2727,197.943,197.976,2586.0
2021-03-11 12:10:00,240.03,240.14,240.0,240.12,3165.0,197.8606,197.9512,197.8358,197.9348,3165.0
2021-03-11 12:15:00,240.16,240.16,239.84,239.98,800.0,197.9677,197.9677,197.7039,197.8194,800.0
2021-03-11 12:20:00,239.84,240.07,239.66,240.06,1500.0,197.7039,197.8935,197.5556,197.8853,1500.0
2021-03-11 12:25:00,240.06,240.06,240.06,240.06,0.0,197.8853,197.8853,197.8853,197.8853,0.0
2021-03-11 12:30:00,240.3,240.3,239.96,239.96,2401.0,198.0831,198.0831,197.8029,197.8029,2401.0
2021-03-11 12:35:00,240.06,240.21,239.95,239.95,1525.0,197.8853,198.0089,197.7946,197.7946,1525.0
2021-03-11 12:40:00,239.83,240.15,239.83,240.01,904.0,197.6957,197.9595,197.6957,197.8441,904.0
2021-03-11 12:45:00,240.21,240.39,240.18,240.18,1114.0,198.0089,198.1573,197.9842,197.9842,1114.0
2021-03-11 12:50:00,240.37,240.4,240.35,240.39,500.0,198.1408,198.1656,198.1243,198.1573,500.0
2021-03-11 12:55:00,240.55,240.78,240.47,240.72,948.0,198.2892,198.4788,198.2233,198.4293,948.0
2021-03-11 13:00:00,240.72,240.86,240.72,240.72,1312.0,198.4293,198.5448,198.4293,198.4293,1312.0
2021-03-11 13:05:00,240.81,240.89,240.79,240.83,885.0,198.5035,198.5695,198.487,198.52,885.0
2021-03-11 13:10:00,240.91,241.05,240.86,241.02,2287.0,198.586,198.7014,198.5448,198.6766,2287.0
2021-03-11 13:15:00,241.1,241.11,240.86,241.06,2059.0,198.7426,198.7508,198.5448,198.7096,2059.0
2021-03-11 13:20:00,240.99,241.2,240.91,241.18,1367.0,198.6519,198.825,198.586,198.8085,1367.0
2021-03-11 13:25:00,241.19,241.19,240.97,240.97,1912.0,198.8168,198.8168,198.6354,198.6354,1912.0
2021-03-11 13:30:00,240.92,240.92,240.56,240.56,1971.0,198.5942,198.5942,198.2975,198.2975,1971.0
2021-03-11 13:35:00,240.65,240.82,240.64,240.69,1439.0,198.3716,198.5118,198.3634,198.4046,1439.0
2021-03-11 13:40:00,240.68,240.84,240.63,240.78,600.0,198.3964,198.5283,198.3552,198.4788,600.0
2021-03-11 13:45:00,240.77,240.77,240.55,240.55,1707.0,198.4706,198.4706,198.2892,198.2892,1707.0
2021-03-11 13:50:00,240.47,241.06,240.17,240.82,10214.0,198.2233,198.7096,197.976,198.5118,10214.0
2021-03-11 13:55:00,240.91,240.95,240.78,240.87,7320.0,198.586,198.6189,198.4788,198.553,7320.0
2021-03-11 14:00:00,241.05,241.23,240.87,240.87,3061.0,198.7014,198.8497,198.553,198.553,3061.0
2021-03-11 14:05:00,240.88,240.96,240.86,240.86,1010.0,198.5612,198.6272,198.5448,198.5448,1010.0
2021-03-11 14:10:00,240.9,240.9,240.33,240.34,4660.0,198.5777,198.5777,198.1079,198.1161,4660.0
2021-03-11 14:15:00,240.18,240.4,240.11,240.24,3239.0,197.9842,198.1656,197.9265,198.0337,3239.0
2021-03-11 14:20:00,240.15,240.29,240.15,240.27,1000.0,197.9595,198.0749,197.9595,198.0584,1000.0
2021-03-11 14:25:00,240.27,240.27,240.21,240.24,1301.0,198.0584,198.0584,198.0089,198.0337,1301.0
2021-03-11 14:30:00,240.26,240.33,240.18,240.2,1000.0,198.0502,198.1079,197.9842,198.0007,1000.0
2021-03-11 14:35:00,240.29,240.29,240.0,240.0,2229.0,198.0749,198.0749,197.8358,197.8358,2229.0
2021-03-11 14:40:00,239.84,239.96,239.37,239.37,5100.0,197.7039,197.8029,197.3165,197.3165,5100.0
2021-03-11 14:45:00,239.46,239.54,239.27,239.27,3850.0,197.3907,197.4567,197.2341,197.2341,3850.0
2021-03-11 14:50:00,239.25,239.42,239.0,239.0,4292.0,197.2176,197.3577,197.0115,197.0115,4292.0
2021-03-11 14:55:00,238.99,239.29,238.83,239.28,3032.0,197.0033,197.2506,196.8714,197.2423,3032.0
2021-03-11 15:00:00,239.31,239.64,239.31,239.52,3441.0,197.2671,197.5391,197.2671,197.4402,3441.0
2021-03-11 15:05:00,239.51,239.56,239.23,239.55,2574.0,197.4319,197.4731,197.2011,197.4649,2574.0
2021-03-11 15:10:00,239.6,239.79,239.46,239.69,2048.0,197.5061,197.6627,197.3907,197.5803,2048.0
2021-03-11 15:15:00,239.67,239.86,239.63,239.86,2207.0,197.5638,197.7204,197.5308,197.7204,2207.0
2021-03-11 15:20:00,239.79,239.87,239.71,239.83,2009.0,197.6627,197.7287,197.5968,197.6957,2009.0
2021-03-11 15:25:00,239.79,239.79,239.37,239.38,2541.0,197.6627,197.6627,197.3165,197.3248,2541.0
2021-03-11 15:30:00,239.31,239.31,238.61,238.95,6878.0,197.2671,197.2671,196.69,196.9703,6878.0
2021-03-11 15:35:00,238.88,239.06,238.73,239.05,4279.0,196.9126,197.061,196.789,197.0527,4279.0
2021-03-11 15:40:00,238.9,239.14,238.75,238.85,6027.0,196.9291,197.1269,196.8054,196.8879,6027.0
2021-03-11 15:45:00,239.02,239.02,238.66,238.66,6510.0,197.028,197.028,196.7313,196.7313,6510.0
2021-03-11 15:50:00,238.67,238.87,238.64,238.67,16619.0,196.7395,196.9044,196.7148,196.7395,16619.0
2021-03-11 15:55:00,238.71,238.76,238.46,238.54,21653.0,196.7725,196.8137,196.5664,196.6323,21653.0
2021-03-12 09:30:00,238.42,239.97,238.42,239.44,7410.0,196.5334,197.8111,196.5334,197.3742,7410.0
2021-03-12 09:35:00,239.86,239.86,238.97,239.35,5367.0,197.7204,197.7204,196.9868,197.3,5367.0
2021-03-12 09:40:00,239.68,239.68,238.96,239.59,1729.0,197.5721,197.5721,196.9786,197.4979,1729.0
2021-03-12 09:45:00,239.1,239.62,239.1,239.62,1200.0,197.094,197.5226,197.094,197.5226,1200.0
2021-03-12 09:50:00,239.32,239.55,239.32,239.43,1063.0,197.2753,197.4649,197.2753,197.366,1063.0
2021-03-12 09:55:00,239.08,239.52,238.98,239.52,1357.0,197.0775,197.4402,196.995,197.4402,1357.0
2021-03-12 10:00:00,239.51,239.51,238.82,238.82,1789.0,197.4319,197.4319,196.8631,196.8631,1789.0
2021-03-12 10:05:00,239.13,239.13,239.13,239.13,289.0,197.1187,197.1187,197.1187,197.1187,289.0
2021-03-12 10:10:00,238.97,239.0,238.88,239.0,854.0,196.9868,197.0115,196.9126,197.0115,854.0
2021-03-12 10:15:00,238.98,239.15,238.77,238.93,2006.0,196.995,197.1352,196.8219,196.9538,2006.0
2021-03-12 10:20:00,238.92,239.01,238.8,238.99,1600.0,196.9456,197.0198,196.8467,197.0033,1600.0
2021-03-12 10:25:00,239.04,239.15,238.96,239.01,1211.0,197.0445,197.1352,196.9786,197.0198,1211.0
2021-03-12 10:30:00,239.32,239.32,238.97,238.98,1610.0,197.2753,197.2753,196.9868,196.995,1610.0
2021-03-12 10:35:00,238.99,239.34,238.99,239.09,1037.0,197.0033,197.2918,197.0033,197.0857,1037.0
2021-03-12 10:40:00,239.13,239.2,239.06,239.09,714.0,197.1187,197.1764,197.061,197.0857,714.0
2021-03-12 10:45:00,239.12,239.23,239.12,239.12,800.0,197.1104,197.2011,197.1104,197.1104,800.0
2021-03-12 10:50:00,239.16,239.35,239.14,239.35,798.0,197.1434,197.3,197.1269,197.3,798.0
2021-03-12 10:55:00,239.53,239.76,239.44,239.49,1584.0,197.4484,197.638,197.3742,197.4154,1584.0
2021-03-12 11:00:00,239.62,239.65,239.39,239.65,810.0,197.5226,197.5473,197.333,197.5473,810.0
2021-03-12 11:05:00,239.57,239.57,239.34,239.54,835.0,197.4814,197.4814,197.2918,197.4567,835.0
2021-03-12 11:10:00,239.57,239.57,239.15,239.22,1540.0,197.4814,197.4814,197.1352,197.1929,1540.0
2021-03-12 11:15:00,239.26,239.26,238.89,238.9,3273.0,197.2258,197.2258,196.9208,196.9291,3273.0
2021-03-12 11:20:00,238.8,238.83,238.57,238.57,3360.0,196.8467,196.8714,196.6571,196.6571,3360.0
2021-03-12 11:25:00,238.55,239.0,238.55,238.98,2400.0,196.6406,197.0115,196.6406,196.995,2400.0
2021-03-12 11:30:00,238.9,239.23,238.88,239.14,1575.0,196.9291,197.2011,196.9126,197.1269,1575.0
2021-03-12 11:35:00,239.18,239.18,239.08,239.08,800.0,197.1599,197.1599,197.0775,197.0775,800.0
2021-03-12 11:40:00,239.24,239.43,239.2,239.2,800.0,197.2094,197.366,197.1764,197.1764,800.0
2021-03-12 11:45:00,239.3,239.36,239.2,239.36,1296.0,197.2588,197.3083,197.1764,197.3083,1296.0
2021-03-12 11:50:00,239.45,239.6,239.23,239.48,1600.0,197.3825,197.5061,197.2011,197.4072,1600.0
2021-03-12 11:55:00,239.61,239.61,239.46,239.5,1640.0,197.5144,197.5144,197.3907,197.4237,1640.0
2021-03-12 12:00:00,239.46,239.46,239.23,239.4,800.0,197.3907,197.3907,197.2011,197.3412,800.0
2021-03-12 12:05:00,239.47,239.56,239.33,239.56,1200.0,197.399,197.4731,197.2835,197.4731,1200.0
2021-03-12 12:10:00,239.57,239.59,239.44,239.45,1500.0,197.4814,197.4979,197.3742,197.3825,1500.0
2021-03-12 12:15:00,239.59,239.82,239.53,239.79,2844.0,197.4979,197.6875,197.4484,197.6627,2844.0
2021-03-12 12:20:00,239.84,239.84,239.43,239.45,3720.0,197.7039,197.7039,197.366,197.3825,3720.0
2021-03-12 12:25:00,239.56,239.64,239.56,239.64,1000.0,197.4731,197.5391,197.4731,197.5391,1000.0
2021-03-12 12:30:00,239.68,239.84,239.66,239.8,1470.0,197.5721,197.7039,197.5556,197.671,1470.0
2021-03-12 12:35:00,239.81,239.98,239.81,239.98,584.0,197.6792,197.8194,197.6792,197.8194,584.0
2021-03-12 12:40:00,240.06,240.16,240.0,240.05,2000.0,197.8853,197.9677,197.8358,197.8771,2000.0
2021-03-12 12:45:00,240.14,240.28,240.07,240.09,1500.0,197.9512,198.0666,197.8935,197.91,1500.0
2021-03-12 12:50:00,240.16,240.2,240.07,240.07,403.0,197.9677,198.0007,197.8935,197.8935,403.0
2021-03-12 12:55:00,240.18,240.43,240.16,240.38,35804.0,197.9842,198.1903,197.9677,198.1491,35804.0
2021-03-12 13:00:00,240.3,240.34,240.29,240.34,200.0,198.0831,198.1161,198.0749,198.1161,200.0
2021-03-12 13:05:00,240.44,240.74,240.41,240.53,1496.0,198.1985,198.4458,198.1738,198.2727,1496.0
2021-03-12 13:10:00,240.62,240.83,240.49,240.73,4088.0,198.3469,198.52,198.2398,198.4376,4088.0
2021-03-12 13:15:00,240.69,240.77,240.69,240.77,874.0,198.4046,198.4706,198.4046,198.4706,874.0
2021-03-12 13:20:00,240.8,240.8,240.41,240.66,2418.0,198.4953,198.4953,198.1738,198.3799,2418.0
2021-03-12 13:25:00,240.56,240.83,240.55,240.69,600.0,198.2975,198.52,198.2892,198.4046,600.0
2021-03-12 13:30:00,240.81,240.86,240.63,240.64,600.0,198.5035,198.5448,198.3552,198.3634,600.0
2021-03-12 13:35:00,240.55,240.79,240.55,240.79,600.0,198.2892,198.487,198.2892,198.487,600.0
2021-03-12 13:40:00,240.84,241.05,240.75,241.05,2021.0,198.5283,198.7014,198.4541,198.7014,2021.0
2021-03-12 13:45:00,241.03,241.55,240.95,241.24,3848.0,198.6849,199.1135,198.6189,198.858,3848.0
2021-03-12 13:50:00,241.17,241.64,241.12,241.64,1200.0,198.8003,199.1877,198.7591,199.1877,1200.0
2021-03-12 13:55:00,241.54,241.8,241.53,241.79,569.0,199.1053,199.3196,199.097,199.3114,569.0
2021-03-12 14:00:00,241.74,241.76,241.56,241.56,1024.0,199.2701,199.2866,199.1218,199.1218,1024.0
2021-03-12 14:05:00,241.49,241.52,241.49,241.52,400.0,199.0641,199.0888,199.0641,199.0888,400.0
2021-03-12 14:10:00,241.42,241.42,241.1,241.1,1149.0,199.0064,199.0064,198.7426,198.7426,1149.0
2021-03-12 14:15:00,241.18,241.26,241.04,241.26,900.0,198.8085,198.8745,198.6931,198.8745,900.0
2021-03-12 14:20:00,241.16,241.36,241.12,241.17,1602.0,198.792,198.9569,198.7591,198.8003,1602.0
2021-03-12 14:25:00,241.26,241.3,241.17,241.17,940.0,198.8745,198.9074,198.8003,198.8003,940.0
2021-03-12 14:30:00,241.32,241.41,241.27,241.27,900.0,198.9239,198.9981,198.8827,198.8827,900.0
2021-03-12 14:35:00,241.0,241.09,240.69,240.69,1000.0,198.6602,198.7343,198.4046,198.4046,1000.0
2021-03-12 14:40:00,240.81,240.94,240.65,240.65,1449.0,198.5035,198.6107,198.3716,198.3716,1449.0
2021-03-12 14:45:00,240.7,240.71,240.44,240.44,1400.0,198.4129,198.4211,198.1985,198.1985,1400.0
2021-03-12 14:50:00,240.42,240.49,240.3,240.31,1903.0,198.1821,198.2398,198.0831,198.0914,1903.0
2021-03-12 14:55:00,240.23,240.43,240.09,240.3,6064.0,198.0254,198.1903,197.91,198.0831,6064.0
2021-03-12 15:00:00,240.26,240.58,240.08,240.41,1500.0,198.0502,198.3139,197.9018,198.1738,1500.0
2021-03-12 15:05:00,240.49,241.0,240.49,240.83,3545.0,198.2398,198.6602,198.2398,198.52,3545.0
2021-03-12 15:10:00,240.82,241.16,240.82,241.08,3924.0,198.5118,198.792,198.5118,198.7261,3924.0
2021-03-12 15:15:00,241.07,241.34,240.97,241.34,3896.0,198.7179,198.9404,198.6354,198.9404,3896.0
2021-03-12 15:20:00,241.28,241.6,241.24,241.6,2437.0,198.891,199.1547,198.858,199.1547,2437.0
2021-03-12 15:25:00,241.53,241.87,241.44,241.65,7932.0,199.097,199.3773,199.0229,199.196,7932.0
2021-03-12 15:30:00,241.69,242.15,241.68,242.15,3630.0,199.2289,199.6081,199.2207,199.6081,3630.0
2021-03-12 15:35:00,242.23,242.68,242.14,242.55,8605.0,199.6741,200.045,199.5999,199.9378,8605.0
2021-03-12 15:40:00,242.63,242.75,242.3,242.6,12169.0,200.0038,200.1027,199.7318,199.9791,12169.0
2021-03-12 15:45:00,242.62,242.66,242.11,242.19,8581.0,199.9955,200.0285,199.5751,199.6411,8581.0
2021-03-12 15:50:00,242.29,242.99,242.28,242.99,32343.0,199.7235,200.3005,199.7153,200.3005,32343.0
2021-03-12 15:55:00,242.98,243.16,242.5,243.05,48291.0,200.2923,200.4407,199.8966,200.35,48291.0
2021-03-15 09:30:00,242.32,242.69,241.1,241.84,11457.0,201.3958,201.7033,200.3818,200.9969,11457.0
2021-03-15 09:35:00,241.99,242.79,241.51,242.3,3809.0,201.1215,201.7864,200.7226,201.3792,3809.0
2021-03-15 09:40:00,242.37,242.55,241.77,241.82,3561.0,201.4374,201.587,200.9387,200.9802,3561.0
2021-03-15 09:45:00,241.65,242.0,241.12,241.65,3246.0,200.8389,201.1298,200.3985,200.8389,3246.0
2021-03-15 09:50:00,241.25,241.64,241.18,241.53,800.0,200.5065,200.8306,200.4483,200.7392,800.0
2021-03-15 09:55:00,241.46,241.46,240.39,240.71,3398.0,200.681,200.681,199.7917,200.0577,3398.0
2021-03-15 10:00:00,241.1,241.1,240.07,240.07,2962.0,200.3818,200.3818,199.5258,199.5258,2962.0
2021-03-15 10:05:00,240.13,240.83,240.13,240.59,3024.0,199.5757,200.1574,199.5757,199.958,3024.0
2021-03-15 10:10:00,240.69,240.94,240.34,240.85,2032.0,200.0411,200.2489,199.7502,200.1741,2032.0
2021-03-15 10:15:00,240.49,240.56,240.4,240.5,541.0,199.8749,199.933,199.8001,199.8832,541.0
2021-03-15 10:20:00,240.21,240.37,240.06,240.06,1550.0,199.6421,199.7751,199.5175,199.5175,1550.0
2021-03-15 10:25:00,240.0,240.48,239.99,240.37,2597.0,199.4676,199.8665,199.4593,199.7751,2597.0
2021-03-15 10:30:00,240.48,240.49,240.05,240.05,1845.0,199.8665,199.8749,199.5092,199.5092,1845.0
2021-03-15 10:35:00,240.29,240.3,239.98,240.16,2082.0,199.7086,199.7169,199.451,199.6006,2082.0
2021-03-15 10:40:00,240.31,240.32,239.74,239.74,1372.0,199.7253,199.7336,199.2515,199.2515,1372.0
2021-03-15 10:45:00,239.97,240.21,239.78,240.21,1745.0,199.4427,199.6421,199.2848,199.6421,1745.0
2021-03-15 10:50:00,240.15,240.39,240.08,240.33,1840.0,199.5923,199.7917,199.5341,199.7419,1840.0
2021-03-15 10:55:00,240.29,240.72,239.83,240.15,4643.0,199.7086,200.066,199.3263,199.5923,4643.0
2021-03-15 11:00:00,240.24,240.27,239.64,240.23,3200.0,199.6671,199.692,199.1684,199.6588,3200.0
2021-03-15 11:05:00,240.15,240.23,239.97,240.15,3000.0,199.5923,199.6588,199.4427,199.5923,3000.0
2021-03-15 11:10:00,240.18,240.33,240.05,240.32,2182.0,199.6172,199.7419,199.5092,199.7336,2182.0
2021-03-15 11:15:00,240.17,240.71,240.17,240.49,5232.0,199.6089,200.0577,199.6089,199.8749,5232.0
2021-03-15 11:20:00,240.42,240.6,240.37,240.51,2848.0,199.8167,199.9663,199.7751,199.8915,2848.0
2021-03-15 11:25:00,240.63,241.03,240.54,240.94,1200.0,199.9912,200.3237,199.9164,200.2489,1200.0
2021-03-15 11:30:00,240.8,241.27,240.8,241.02,2636.0,200.1325,200.5231,200.1325,200.3153,2636.0
2021-03-15 11:35:00,241.04,241.3,240.99,241.25,3590.0,200.332,200.5481,200.2904,200.5065,3590.0
2021-03-15 11:40:00,241.37,241.37,240.94,240.94,705.0,200.6062,200.6062,200.2489,200.2489,705.0
2021-03-15 11:45:00,240.94,240.94,240.7,240.81,1800.0,200.2489,200.2489,200.0494,200.1408,1800.0
2021-03-15 11:50:00,240.94,241.47,240.92,241.36,1542.0,200.2489,200.6893,200.2322,200.5979,1542.0
2021-03-15 11:55:00,241.29,241.36,241.07,241.31,1300.0,200.5397,200.5979,200.3569,200.5564,1300.0
2021-03-15 12:00:00,241.4,241.73,241.31,241.48,3627.0,200.6312,200.9054,200.5564,200.6977,3627.0
2021-03-15 12:05:00,241.63,241.79,241.54,241.72,1400.0,200.8223,200.9553,200.7475,200.8971,1400.0
2021-03-15 12:10:00,241.88,241.88,241.77,241.77,400.0,201.0301,201.0301,200.9387,200.9387,400.0
2021-03-15 12:15:00,241.73,242.0,241.69,241.84,1200.0,200.9054,201.1298,200.8722,200.9969,1200.0
2021-03-15 12:20:00,241.91,241.98,241.87,241.98,700.0,201.055,201.1132,201.0218,201.1132,700.0
2021-03-15 12:25:00,241.84,242.1,241.83,241.84,2157.0,200.9969,201.213,200.9885,200.9969,2157.0
2021-03-15 12:30:00,242.21,242.21,241.77,241.89,869.0,201.3044,201.3044,200.9387,201.0384,869.0
2021-03-15 12:35:00,241.9,242.23,241.9,242.2,1570.0,201.0467,201.321,201.0467,201.2961,1570.0
2021-03-15 12:40:00,242.43,242.71,242.38,242.57,1548.0,201.4872,201.7199,201.4457,201.6036,1548.0
2021-03-15 12:45:00,242.4,242.67,242.4,242.67,2202.0,201.4623,201.6867,201.4623,201.6867,2202.0
2021-03-15 12:50:00,242.59,242.67,242.53,242.67,400.0,201.6202,201.6867,201.5703,201.6867,400.0
2021-03-15 12:55:00,242.55,242.78,242.55,242.64,700.0,201.587,201.7781,201.587,201.6618,700.0
2021-03-15 13:00:00,242.63,242.86,242.63,242.8,1000.0,201.6534,201.8446,201.6534,201.7947,1000.0
2021-03-15 13:05:00,242.69,242.87,242.63,242.75,1200.0,201.7033,201.8529,201.6534,201.7532,1200.0
2021-03-15 13:10:00,242.83,243.19,242.83,243.19,1389.0,201.8197,202.1189,201.8197,202.1189,1389.0
2021-03-15 13:15:00,243.47,243.58,243.2,243.43,25172.0,202.3516,202.443,202.1272,202.3183,25172.0
2021-03-15 13:20:00,243.31,243.42,243.19,243.27,1982.0,202.2186,202.31,202.1189,202.1854,1982.0
2021-03-15 13:25:00,243.32,243.45,243.2,243.29,700.0,202.2269,202.335,202.1272,202.202,700.0
2021-03-15 13:30:00,243.17,243.51,243.12,243.37,803.0,202.1022,202.3848,202.0607,202.2685,803.0
2021-03-15 13:35:00,243.26,243.34,243.12,243.12,1099.0,202.177,202.2435,202.0607,202.0607,1099.0
2021-03-15 13:40:00,243.24,243.37,243.2,243.25,600.0,202.1604,202.2685,202.1272,202.1687,600.0
2021-03-15 13:45:00,243.19,243.25,243.07,243.13,2394.0,202.1189,202.1687,202.0191,202.069,2394.0
2021-03-15 13:50:00,243.13,243.27,243.07,243.07,3824.0,202.069,202.1854,202.0191,202.0191,3824.0
2021-03-15 13:55:00,243.16,243.16,243.05,243.11,400.0,202.0939,202.0939,202.0025,202.0524,400.0
2021-03-15 14:00:00,243.04,243.21,243.0,243.21,726.0,201.9942,202.1355,201.961,202.1355,726.0
2021-03-15 14:05:00,243.01,243.26,243.01,243.26,2103.0,201.9693,202.177,201.9693,202.177,2103.0
2021-03-15 14:10:00,243.32,243.37,243.16,243.26,2300.0,202.2269,202.2685,202.0939,202.177,2300.0
2021-03-15 14:15:00,243.13,243.13,242.89,242.93,1000.0,202.069,202.069,201.8695,201.9028,1000.0
2021-03-15 14:20:00,242.97,243.09,242.77,242.88,1300.0,201.936,202.0358,201.7698,201.8612,1300.0
2021-03-15 14:25:00,242.87,243.0,242.65,242.67,2214.0,201.8529,201.961,201.6701,201.6867,2214.0
2021-03-15 14:30:00,242.73,242.73,242.02,242.05,5168.0,201.7366,201.7366,201.1465,201.1714,5168.0
2021-03-15 14:35:00,242.02,242.06,241.86,241.88,2500.0,201.1465,201.1797,201.0135,201.0301,2500.0
2021-03-15 14:40:00,242.01,242.26,241.94,242.05,2300.0,201.1382,201.3459,201.08,201.1714,2300.0
2021-03-15 14:45:00,241.98,242.1,241.88,241.96,1912.0,201.1132,201.213,201.0301,201.0966,1912.0
2021-03-15 14:50:00,241.93,242.09,241.82,241.84,1883.0,201.0717,201.2046,200.9802,200.9969,1883.0
2021-03-15 14:55:00,241.94,242.02,241.8,241.8,1623.0,201.08,201.1465,200.9636,200.9636,1623.0
2021-03-15 15:00:00,241.74,241.8,241.56,241.56,4007.0,200.9137,200.9636,200.7641,200.7641,4007.0
2021-03-15 15:05:00,241.57,241.95,241.49,241.95,1800.0,200.7725,201.0883,200.706,201.0883,1800.0
2021-03-15 15:10:00,241.84,242.09,241.84,242.06,1509.0,200.9969,201.2046,200.9969,201.1797,1509.0
2021-03-15 15:15:00,241.96,242.01,241.79,241.81,4199.0,201.0966,201.1382,200.9553,200.9719,4199.0
2021-03-15 15:20:00,241.8,242.24,241.8,242.19,4352.0,200.9636,201.3293,200.9636,201.2878,4352.0
2021-03-15 15:25:00,242.21,242.35,242.04,242.2,2859.0,201.3044,201.4207,201.1631,201.2961,2859.0
2021-03-15 15:30:00,242.05,242.05,241.36,241.36,4074.0,201.1714,201.1714,200.5979,200.5979,4074.0
2021-03-15 15:35:00,241.29,241.33,241.1,241.21,5262.0,200.5397,200.573,200.3818,200.4733,5262.0
2021-03-15 15:40:00,241.2,241.53,241.03,241.29,8779.0,200.4649,200.7392,200.3237,200.5397,8779.0
2021-03-15 15:45:00,241.3,242.23,241.25,242.2,8421.0,200.5481,201.321,200.5065,201.2961,8421.0
2021-03-15 15:50:00,242.23,242.8,242.17,242.69,15139.0,201.321,201.7947,201.2711,201.7033,15139.0
2021-03-15 15:55:00,242.73,243.25,242.48,242.75,96044.0,201.7366,202.1687,201.5288,201.7532,96044.0
2021-03-16 09:30:00,243.07,243.07,241.66,242.28,7747.0,202.0191,202.0191,200.8473,201.3626,7747.0
2021-03-16 09:35:00,242.28,242.28,242.28,242.28,0.0,201.3626,201.3626,201.3626,201.3626,0.0
2021-03-16 09:40:00,242.09,243.49,241.87,243.49,1700.0,201.2046,202.3682,201.0218,202.3682,1700.0
2021-03-16 09:45:00,243.41,244.0,243.14,243.95,2787.0,202.3017,202.7921,202.0773,202.7505,2787.0
2021-03-16 09:50:00,244.16,244.17,243.89,243.9,1114.0,202.925,202.9334,202.7006,202.709,1114.0
2021-03-16 09:55:00,243.88,243.91,243.36,243.36,700.0,202.6923,202.7173,202.2602,202.2602,700.0
2021-03-16 10:00:00,243.34,243.34,242.64,242.77,1766.0,202.2435,202.2435,201.6618,201.7698,1766.0
2021-03-16 10:05:00,242.78,243.17,242.58,243.07,2150.0,201.7781,202.1022,201.6119,202.0191,2150.0
2021-03-16 10:10:00,243.27,243.57,243.09,243.5,1813.0,202.1854,202.4347,202.0358,202.3765,1813.0
2021-03-16 10:15:00,243.38,243.72,243.38,243.7,890.0,202.2768,202.5594,202.2768,202.5427,890.0
2021-03-16 10:20:00,243.62,244.06,243.61,243.9,1437.0,202.4762,202.8419,202.4679,202.709,1437.0
2021-03-16 10:25:00,243.86,244.05,243.68,243.68,1083.0,202.6757,202.8336,202.5261,202.5261,1083.0
2021-03-16 10:30:00,243.51,243.85,243.5,243.8,500.0,202.3848,202.6674,202.3765,202.6258,500.0
2021-03-16 10:35:00,243.92,244.18,243.86,243.9,1603.0,202.7256,202.9417,202.6757,202.709,1603.0
2021-03-16 10:40:00,243.41,243.98,243.41,243.8,2494.0,202.3017,202.7754,202.3017,202.6258,2494.0
2021-03-16 10:45:00,243.62,243.72,243.41,243.72,1709.0,202.4762,202.5594,202.3017,202.5594,1709.0
2021-03-16 10:50:00,243.91,243.91,243.64,243.66,3302.0,202.7173,202.7173,202.4929,202.5095,3302.0
2021-03-16 10:55:00,243.67,244.56,243.67,244.49,2460.0,202.5178,203.2575,202.5178,203.1993,2460.0
2021-03-16 11:00:00,244.57,244.57,244.38,244.38,1556.0,203.2658,203.2658,203.1079,203.1079,1556.0
2021-03-16 11:05:00,244.39,244.49,243.85,244.2,2983.0,203.1162,203.1993,202.6674,202.9583,2983.0
2021-03-16 11:10:00,244.18,244.61,244.13,244.61,2507.0,202.9417,203.299,202.9001,203.299,2507.0
2021-03-16 11:15:00,244.52,244.61,244.34,244.34,3357.0,203.2242,203.299,203.0746,203.0746,3357.0
2021-03-16 11:20:00,244.14,244.28,244.01,244.28,2677.0,202.9084,203.0248,202.8004,203.0248,2677.0
2021-03-16 11:25:00,244.19,244.8,244.19,244.77,2472.0,202.95,203.457,202.95,203.432,2472.0
2021-03-16 11:30:00,244.64,244.64,244.54,244.56,1882.0,203.324,203.324,203.2409,203.2575,1882.0
2021-03-16 11:35:00,244.49,244.6,244.37,244.37,1605.0,203.1993,203.2907,203.0996,203.0996,1605.0
2021-03-16 11:40:00,244.19,244.26,243.56,243.56,2109.0,202.95,203.0082,202.4264,202.4264,2109.0
2021-03-16 11:45:00,243.56,243.99,243.55,243.99,2329.0,202.4264,202.7838,202.4181,202.7838,2329.0
2021-03-16 11:50:00,243.88,244.19,243.81,244.13,1502.0,202.6923,202.95,202.6342,202.9001,1502.0
2021-03-16 11:55:00,244.19,244.19,243.86,243.86,2503.0,202.95,202.95,202.6757,202.6757,2503.0
2021-03-16 12:00:00,243.78,243.8,243.67,243.71,1499.0,202.6092,202.6258,202.5178,202.551,1499.0
2021-03-16 12:05:00,243.61,243.89,243.59,243.88,1806.0,202.4679,202.7006,202.4513,202.6923,1806.0
2021-03-16 12:10:00,243.86,243.91,243.72,243.84,1578.0,202.6757,202.7173,202.5594,202.6591,1578.0
2021-03-16 12:15:00,243.93,243.97,243.81,243.81,2227.0,202.7339,202.7671,202.6342,202.6342,2227.0
2021-03-16 12:20:00,243.9,244.41,243.9,244.41,2591.0,202.709,203.1328,202.709,203.1328,2591.0
2021-03-16 12:25:00,244.7,244.88,244.69,244.69,2700.0,203.3738,203.5235,203.3655,203.3655,2700.0
2021-03-16 12:30:00,244.86,244.86,244.74,244.78,1000.0,203.5068,203.5068,203.4071,203.4403,1000.0
2021-03-16 12:35:00,244.91,244.91,244.6,244.64,3816.0,203.5484,203.5484,203.2907,203.324,3816.0
2021-03-16 12:40:00,244.56,244.56,244.43,244.51,864.0,203.2575,203.2575,203.1494,203.2159,864.0
2021-03-16 12:45:00,244.55,244.55,244.36,244.41,2391.0,203.2492,203.2492,203.0913,203.1328,2391.0
2021-03-16 12:50:00,244.34,244.46,244.32,244.37,1944.0,203.0746,203.1744,203.058,203.0996,1944.0
2021-03-16 12:55:00,244.48,245.01,244.48,245.0,3313.0,203.191,203.6315,203.191,203.6232,3313.0
2021-03-16 13:00:00,244.92,245.07,244.68,244.86,3115.0,203.5567,203.6814,203.3572,203.5068,3115.0
2021-03-16 13:05:00,244.89,245.04,244.78,245.03,2600.0,203.5318,203.6564,203.4403,203.6481,2600.0
2021-03-16 13:10:00,245.01,245.15,244.96,245.15,1623.0,203.6315,203.7479,203.5899,203.7479,1623.0
2021-03-16 13:15:00,245.16,245.16,244.77,244.8,2080.0,203.7562,203.7562,203.432,203.457,2080.0
2021-03-16 13:20:00,244.84,244.92,244.8,244.92,1781.0,203.4902,203.5567,203.457,203.5567,1781.0
2021-03-16 13:25:00,244.94,245.04,244.82,245.04,1677.0,203.5733,203.6564,203.4736,203.6564,1677.0
2021-03-16 13:30:00,245.2,245.2,245.0,245.04,1350.0,203.7894,203.7894,203.6232,203.6564,1350.0
2021-03-16 13:35:00,245.08,245.08,244.85,244.85,810.0,203.6897,203.6897,203.4985,203.4985,810.0
2021-03-16 13:40:00,244.88,245.0,244.8,245.0,1008.0,203.5235,203.6232,203.457,203.6232,1008.0
2021-03-16 13:45:00,244.93,245.0,244.83,245.0,1919.0,203.565,203.6232,203.4819,203.6232,1919.0
2021-03-16 13:50:00,244.97,245.12,244.97,245.06,4074.0,203.5983,203.7229,203.5983,203.6731,4074.0
2021-03-16 13:55:00,245.0,245.03,244.9,244.94,2430.0,203.6232,203.6481,203.5401,203.5733,2430.0
2021-03-16 14:00:00,244.93,245.02,244.86,244.88,3216.0,203.565,203.6398,203.5068,203.5235,3216.0
2021-03-16 14:05:00,245.05,245.21,244.98,245.15,3897.0,203.6647,203.7977,203.6066,203.7479,3897.0
2021-03-16 14:10:00,245.15,245.3,245.15,245.19,3900.0,203.7479,203.8725,203.7479,203.7811,3900.0
2021-03-16 14:15:00,245.08,245.2,244.97,244.99,2232.0,203.6897,203.7894,203.5983,203.6149,2232.0
2021-03-16 14:20:00,244.99,245.11,244.94,245.11,3613.0,203.6149,203.7146,203.5733,203.7146,3613.0
2021-03-16 14:25:00,245.0,245.21,244.88,245.16,3900.0,203.6232,203.7977,203.5235,203.7562,3900.0
2021-03-16 14:30:00,245.3,245.46,245.25,245.35,2048.0,203.8725,204.0055,203.831,203.9141,2048.0
2021-03-16 14:35:00,245.21,245.47,245.16,245.43,2400.0,203.7977,204.0138,203.7562,203.9806,2400.0
2021-03-16 14:40:00,245.53,245.82,245.5,245.82,2266.0,204.0637,204.3047,204.0387,204.3047,2266.0
2021-03-16 14:45:00,245.81,245.9,245.52,245.58,3734.0,204.2964,204.3712,204.0554,204.1052,3734.0
2021-03-16 14:50:00,245.52,245.64,245.5,245.58,1701.0,204.0554,204.1551,204.0387,204.1052,1701.0
2021-03-16 14:55:00,245.6,245.88,245.45,245.45,2186.0,204.1219,204.3546,203.9972,203.9972,2186.0
2021-03-16 15:00:00,245.56,245.56,245.32,245.43,1536.0,204.0886,204.0886,203.8891,203.9806,1536.0
2021-03-16 15:05:00,245.38,245.45,245.23,245.33,3092.0,203.939,203.9972,203.8143,203.8975,3092.0
2021-03-16 15:10:00,245.18,245.31,245.13,245.16,1601.0,203.7728,203.8808,203.7312,203.7562,1601.0
2021-03-16 15:15:00,245.23,245.37,245.16,245.24,1894.0,203.8143,203.9307,203.7562,203.8227,1894.0
2021-03-16 15:20:00,245.24,245.29,245.15,245.16,1124.0,203.8227,203.8642,203.7479,203.7562,1124.0
2021-03-16 15:25:00,245.11,245.23,244.94,245.08,4937.0,203.7146,203.8143,203.5733,203.6897,4937.0
2021-03-16 15:30:00,245.05,245.19,244.89,245.13,8911.0,203.6647,203.7811,203.5318,203.7312,8911.0
2021-03-16 15:35:00,245.11,245.69,245.11,245.62,4781.0,203.7146,204.1967,203.7146,204.1385,4781.0
2021-03-16 15:40:00,245.78,245.9,245.48,245.48,3846.0,204.2715,204.3712,204.0221,204.0221,3846.0
2021-03-16 15:45:00,245.59,245.6,245.29,245.31,5945.0,204.1135,204.1219,203.8642,203.8808,5945.0
2021-03-16 15:50:00,245.26,245.64,245.25,245.45,9072.0,203.8393,204.1551,203.831,203.9972,9072.0
2021-03-16 15:55:00,245.39,245.68,245.2,245.2,31939.0,203.9473,204.1883,203.7894,203.7894,31939.0
2021-03-17 09:30:00,245.11,245.11,244.05,244.05,5065.0,203.7146,203.7146,202.8336,202.8336,5065.0
2021-03-17 09:35:00,244.0,244.0,243.0,243.0,2705.0,202.7921,202.7921,201.961,201.961,2705.0
2021-03-17 09:40:00,243.04,243.93,242.75,243.77,2100.0,201.9942,202.7339,201.7532,202.6009,2100.0
2021-03-17 09:45:00,243.95,243.95,243.53,243.6,1200.0,202.7505,202.7505,202.4014,202.4596,1200.0
2021-03-17 09:50:00,243.78,243.78,243.15,243.52,3100.0,202.6092,202.6092,202.0856,202.3931,3100.0
2021-03-17 09:55:00,243.79,243.85,243.47,243.62,1721.0,202.6175,202.6674,202.3516,202.4762,1721.0
2021-03-17 10:00:00,243.44,243.44,242.28,242.68,2388.0,202.3266,202.3266,201.3626,201.695,2388.0
2021-03-17 10:05:00,242.66,242.66,242.47,242.64,600.0,201.6784,201.6784,201.5205,201.6618,600.0
2021-03-17 10:10:00,242.69,242.84,242.02,242.32,2787.0,201.7033,201.828,201.1465,201.3958,2787.0
2021-03-17 10:15:00,242.12,242.13,241.67,241.68,500.0,201.2296,201.2379,200.8556,200.8639,500.0
2021-03-17 10:20:00,241.71,241.85,241.28,241.46,1412.0,200.8888,201.0052,200.5314,200.681,1412.0
2021-03-17 10:25:00,241.55,241.92,241.27,241.68,2000.0,200.7558,201.0634,200.5231,200.8639,2000.0
2021-03-17 10:30:00,241.91,241.99,241.63,241.64,1500.0,201.055,201.1215,200.8223,200.8306,1500.0
2021-03-17 10:35:00,241.7,242.25,241.55,241.92,1803.0,200.8805,201.3376,200.7558,201.0634,1803.0
2021-03-17 10:40:00,241.73,242.38,241.72,242.24,1456.0,200.9054,201.4457,200.8971,201.3293,1456.0
2021-03-17 10:45:00,242.24,242.6,242.19,242.6,1504.0,201.3293,201.6285,201.2878,201.6285,1504.0
2021-03-17 10:50:00,242.7,242.97,242.54,242.97,1135.0,201.7116,201.936,201.5786,201.936,1135.0
2021-03-17 10:55:00,242.56,242.56,242.18,242.18,300.0,201.5953,201.5953,201.2794,201.2794,300.0
2021-03-17 11:00:00,242.07,242.52,242.03,242.51,1273.0,201.188,201.562,201.1548,201.5537,1273.0
2021-03-17 11:05:00,242.36,242.4,242.09,242.09,1000.0,201.429,201.4623,201.2046,201.2046,1000.0
2021-03-17 11:10:00,242.12,242.12,241.55,241.55,1047.0,201.2296,201.2296,200.7558,200.7558,1047.0
2021-03-17 11:15:00,241.8,241.8,241.35,241.79,1688.0,200.9636,200.9636,200.5896,200.9553,1688.0
2021-03-17 11:20:00,241.81,241.95,241.73,241.92,1301.0,200.9719,201.0883,200.9054,201.0634,1301.0
2021-03-17 11:25:00,241.85,242.33,241.85,242.33,700.0,201.0052,201.4041,201.0052,201.4041,700.0
2021-03-17 11:30:00,242.5,242.5,242.14,242.14,900.0,201.5454,201.5454,201.2462,201.2462,900.0
2021-03-17 11:35:00,242.16,242.31,242.06,242.31,1400.0,201.2628,201.3875,201.1797,201.3875,1400.0
2021-03-17 11:40:00,242.43,242.43,242.16,242.16,1193.0,201.4872,201.4872,201.2628,201.2628,1193.0
2021-03-17 11:45:00,241.99,241.99,241.75,241.75,1409.0,201.1215,201.1215,200.9221,200.9221,1409.0
2021-03-17 11:50:00,241.65,241.89,241.65,241.77,1002.0,200.8389,201.0384,200.8389,200.9387,1002.0
2021-03-17 11:55:00,241.85,242.18,241.84,242.18,909.0,201.0052,201.2794,200.9969,201.2794,909.0
2021-03-17 12:00:00,242.14,242.43,242.01,242.43,1045.0,201.2462,201.4872,201.1382,201.4872,1045.0
2021-03-17 12:05:00,242.48,242.76,242.48,242.5,1500.0,201.5288,201.7615,201.5288,201.5454,1500.0
2021-03-17 12:10:00,242.44,242.73,242.44,242.48,801.0,201.4955,201.7366,201.4955,201.5288,801.0
2021-03-17 12:15:00,242.42,242.42,242.29,242.3,600.0,201.4789,201.4789,201.3709,201.3792,600.0
2021-03-17 12:20:00,242.37,242.45,242.26,242.36,850.0,201.4374,201.5038,201.3459,201.429,850.0
2021-03-17 12:25:00,242.31,242.41,242.31,242.4,849.0,201.3875,201.4706,201.3875,201.4623,849.0
2021-03-17 12:30:00,242.47,242.56,242.43,242.53,1203.0,201.5205,201.5953,201.4872,201.5703,1203.0
2021-03-17 12:35:00,242.66,242.69,242.51,242.51,1400.0,201.6784,201.7033,201.5537,201.5537,1400.0
2021-03-17 12:40:00,242.56,242.62,242.35,242.54,1061.0,201.5953,201.6451,201.4207,201.5786,1061.0
2021-03-17 12:45:00,242.44,242.44,242.41,242.41,200.0,201.4955,201.4955,201.4706,201.4706,200.0
2021-03-17 12:50:00,242.42,242.5,242.37,242.37,804.0,201.4789,201.5454,201.4374,201.4374,804.0
2021-03-17 12:55:00,242.39,242.39,242.02,242.13,11261.0,201.454,201.454,201.1465,201.2379,11261.0
2021-03-17 13:00:00,242.12,242.21,241.67,241.75,13700.0,201.2296,201.3044,200.8556,200.9221,13700.0
2021-03-17 13:05:00,241.79,241.93,241.21,241.35,4021.0,200.9553,201.0717,200.4733,200.5896,4021.0
2021-03-17 13:10:00,241.21,241.21,240.78,240.79,4007.0,200.4733,200.4733,200.1159,200.1242,4007.0
2021-03-17 13:15:00,240.67,240.67,240.14,240.27,2403.0,200.0245,200.0245,199.584,199.692,2403.0
2021-03-17 13:20:00,240.2,240.41,240.11,240.36,11068.0,199.6338,199.8084,199.559,199.7668,11068.0
2021-03-17 13:25:00,240.56,240.57,240.31,240.44,700.0,199.933,199.9413,199.7253,199.8333,700.0
2021-03-17 13:30:00,240.44,240.98,240.35,240.98,1567.0,199.8333,200.2821,199.7585,200.2821,1567.0
2021-03-17 13:35:00,240.83,240.83,240.59,240.59,1500.0,200.1574,200.1574,199.958,199.958,1500.0
2021-03-17 13:40:00,240.69,240.69,240.26,240.44,3829.0,200.0411,200.0411,199.6837,199.8333,3829.0
2021-03-17 13:45:00,240.44,240.53,240.39,240.48,5529.0,199.8333,199.9081,199.7917,199.8665,5529.0
2021-03-17 13:50:00,240.47,240.79,240.46,240.63,3543.0,199.8582,200.1242,199.8499,199.9912,3543.0
2021-03-17 13:55:00,240.42,240.67,240.21,240.21,8807.0,199.8167,200.0245,199.6421,199.6421,8807.0
2021-03-17 14:00:00,240.37,242.08,240.37,240.6,5412.0,199.7751,201.1963,199.7751,199.9663,5412.0
2021-03-17 14:05:00,240.54,240.88,240.54,240.63,1773.0,199.9164,200.199,199.9164,199.9912,1773.0
2021-03-17 14:10:00,240.79,241.03,240.52,240.84,4681.0,200.1242,200.3237,199.8998,200.1657,4681.0
2021-03-17 14:15:00,240.74,240.91,240.59,240.7,3448.0,200.0826,200.2239,199.958,200.0494,3448.0
2021-03-17 14:20:00,240.79,241.11,240.69,241.05,9205.0,200.1242,200.3901,200.0411,200.3403,9205.0
2021-03-17 14:25:00,241.02,241.12,240.84,240.91,3500.0,200.3153,200.3985,200.1657,200.2239,3500.0
2021-03-17 14:30:00,240.92,241.05,240.76,240.86,6224.0,200.2322,200.3403,200.0993,200.1824,6224.0
2021-03-17 14:35:00,241.0,241.09,240.89,241.03,2214.0,200.2987,200.3735,200.2073,200.3237,2214.0
2021-03-17 14:40:00,240.91,241.16,240.85,241.08,12676.0,200.2239,200.4317,200.1741,200.3652,12676.0
2021-03-17 14:45:00,241.24,241.33,240.85,241.01,2993.0,200.4982,200.573,200.1741,200.307,2993.0
2021-03-17 14:50:00,240.97,241.02,240.8,240.99,7337.0,200.2738,200.3153,200.1325,200.2904,7337.0
2021-03-17 14:55:00,241.0,241.1,240.79,240.89,3166.0,200.2987,200.3818,200.1242,200.2073,3166.0
2021-03-17 15:00:00,240.84,240.89,240.61,240.64,3791.0,200.1657,200.2073,199.9746,199.9995,3791.0
2021-03-17 15:05:00,240.59,240.69,240.4,240.45,3199.0,199.958,200.0411,199.8001,199.8416,3199.0
2021-03-17 15:10:00,240.63,240.67,240.27,240.34,4310.0,199.9912,200.0245,199.692,199.7502,4310.0
2021-03-17 15:15:00,240.34,240.51,240.28,240.28,6616.0,199.7502,199.8915,199.7003,199.7003,6616.0
2021-03-17 15:20:00,240.27,240.35,240.15,240.29,6087.0,199.692,199.7585,199.5923,199.7086,6087.0
2021-03-17 15:25:00,240.2,240.28,239.83,240.28,13171.0,199.6338,199.7003,199.3263,199.7003,13171.0
2021-03-17 15:30:00,240.42,241.37,240.42,241.2,8025.0,199.8167,200.6062,199.8167,200.4649,8025.0
2021-03-17 15:35:00,241.21,241.95,241.21,241.75,5952.0,200.4733,201.0883,200.4733,200.9221,5952.0
2021-03-17 15:40:00,241.71,241.72,241.46,241.46,10604.0,200.8888,200.8971,200.681,200.681,10604.0
2021-03-17 15:45:00,241.55,241.95,241.52,241.74,8446.0,200.7558,201.0883,200.7309,200.9137,8446.0
2021-03-17 15:50:00,241.63,241.63,241.15,241.49,20732.0,200.8223,200.8223,200.4234,200.706,20732.0
2021-03-17 15:55:00,241.49,242.07,241.45,241.86,56263.0,200.706,201.188,200.6727,201.0135,56263.0
2021-03-18 09:30:00,240.42,242.05,240.42,241.19,7931.0,199.8167,201.1714,199.8167,200.4566,7931.0
2021-03-18 09:35:00,240.57,241.55,240.57,241.12,4700.0,199.9413,200.7558,199.9413,200.3985,4700.0
2021-03-18 09:40:00,240.83,241.9,240.83,241.76,2310.0,200.1574,201.0467,200.1574,200.9304,2310.0
2021-03-18 09:45:00,241.61,241.61,240.2,240.99,3124.0,200.8057,200.8057,199.6338,200.2904,3124.0
2021-03-18 09:50:00,241.13,241.33,240.72,241.09,2446.0,200.4068,200.573,200.066,200.3735,2446.0
2021-03-18 09:55:00,240.91,240.91,240.71,240.85,810.0,200.2239,200.2239,200.0577,200.1741,810.0
2021-03-18 10:00:00,241.01,241.14,241.0,241.06,1087.0,200.307,200.4151,200.2987,200.3486,1087.0
2021-03-18 10:05:00,241.05,241.2,240.54,240.73,4220.0,200.3403,200.4649,199.9164,200.0743,4220.0
2021-03-18 10:10:00,240.74,241.01,240.74,240.86,1019.0,200.0826,200.307,200.0826,200.1824,1019.0
2021-03-18 10:15:00,240.74,240.74,240.27,240.27,1100.0,200.0826,200.0826,199.692,199.692,1100.0
2021-03-18 10:20:00,240.3,240.45,239.76,239.76,1754.0,199.7169,199.8416,199.2681,199.2681,1754.0
2021-03-18 10:25:00,239.53,239.61,239.19,239.19,2085.0,199.077,199.1435,198.7944,198.7944,2085.0
2021-03-18 10:30:00,239.16,239.16,238.55,238.58,1655.0,198.7695,198.7695,198.2625,198.2874,1655.0
2021-03-18 10:35:00,238.7,239.04,238.57,238.69,2319.0,198.3872,198.6697,198.2791,198.3788,2319.0
2021-03-18 10:40:00,238.63,238.84,238.48,238.54,4505.0,198.329,198.5035,198.2043,198.2542,4505.0
2021-03-18 10:45:00,238.67,238.81,238.51,238.81,2501.0,198.3622,198.4786,198.2292,198.4786,2501.0
2021-03-18 10:50:00,238.87,239.02,238.62,238.94,2600.0,198.5284,198.6531,198.3207,198.5866,2600.0
2021-03-18 10:55:00,238.96,239.41,238.96,239.18,4711.0,198.6032,198.9773,198.6032,198.7861,4711.0
2021-03-18 11:00:00,239.22,239.22,238.92,239.07,1822.0,198.8193,198.8193,198.57,198.6947,1822.0
2021-03-18 11:05:00,238.99,239.0,238.45,238.53,2900.0,198.6282,198.6365,198.1794,198.2459,2900.0
2021-03-18 11:10:00,238.49,239.27,238.39,239.25,2700.0,198.2126,198.8609,198.1295,198.8443,2700.0
2021-03-18 11:15:00,239.28,239.28,238.78,238.78,2010.0,198.8692,198.8692,198.4536,198.4536,2010.0
2021-03-18 11:20:00,238.92,239.1,238.81,238.81,2395.0,198.57,198.7196,198.4786,198.4786,2395.0
2021-03-18 11:25:00,238.99,239.37,238.91,239.31,2735.0,198.6282,198.944,198.5617,198.8941,2735.0
2021-03-18 11:30:00,239.48,239.48,238.97,239.14,2502.0,199.0354,199.0354,198.6116,198.7529,2502.0
2021-03-18 11:35:00,239.29,239.58,239.22,239.32,927.0,198.8775,199.1185,198.8193,198.9025,927.0
2021-03-18 11:40:00,239.42,239.68,239.42,239.54,1500.0,198.9856,199.2017,198.9856,199.0853,1500.0
2021-03-18 11:45:00,239.89,240.03,239.45,239.49,4000.0,199.3762,199.4925,199.0105,199.0437,4000.0
2021-03-18 11:50:00,239.72,240.01,239.52,240.01,1990.0,199.2349,199.4759,199.0687,199.4759,1990.0
2021-03-18 11:55:00,240.17,240.24,240.02,240.24,1500.0,199.6089,199.6671,199.4842,199.6671,1500.0
2021-03-18 12:00:00,240.13,240.13,239.8,239.97,874.0,199.5757,199.5757,199.3014,199.4427,874.0
2021-03-18 12:05:00,239.94,240.42,239.92,240.42,1845.0,199.4177,199.8167,199.4011,199.8167,1845.0
2021-03-18 12:10:00,240.37,240.45,240.24,240.24,1427.0,199.7751,199.8416,199.6671,199.6671,1427.0
2021-03-18 12:15:00,240.24,240.27,240.04,240.27,1501.0,199.6671,199.692,199.5009,199.692,1501.0
2021-03-18 12:20:00,240.42,240.54,240.27,240.45,1301.0,199.8167,199.9164,199.692,199.8416,1301.0
2021-03-18 12:25:00,240.27,240.27,239.91,239.93,1976.0,199.692,199.692,199.3928,199.4094,1976.0
2021-03-18 12:30:00,240.03,240.1,239.95,240.1,1000.0,199.4925,199.5507,199.4261,199.5507,1000.0
2021-03-18 12:35:00,240.29,240.36,240.09,240.13,1070.0,199.7086,199.7668,199.5424,199.5757,1070.0
2021-03-18 12:40:00,240.26,240.35,240.19,240.35,1374.0,199.6837,199.7585,199.6255,199.7585,1374.0
2021-03-18 12:45:00,240.42,240.76,240.42,240.75,2001.0,199.8167,200.0993,199.8167,200.0909,2001.0
2021-03-18 12:50:00,240.8,240.81,240.66,240.79,1233.0,200.1325,200.1408,200.0161,200.1242,1233.0
2021-03-18 12:55:00,240.71,240.83,240.5,240.75,3380.0,200.0577,200.1574,199.8832,200.0909,3380.0
2021-03-18 13:00:00,240.66,240.8,240.45,240.45,950.0,200.0161,200.1325,199.8416,199.8416,950.0
2021-03-18 13:05:00,240.58,240.58,240.47,240.47,900.0,199.9497,199.9497,199.8582,199.8582,900.0
2021-03-18 13:10:00,240.37,240.41,240.27,240.29,3706.0,199.7751,199.8084,199.692,199.7086,3706.0
2021-03-18 13:15:00,240.05,240.39,240.05,240.21,2602.0,199.5092,199.7917,199.5092,199.6421,2602.0
2021-03-18 13:20:00,240.31,240.53,240.17,240.45,3212.0,199.7253,199.9081,199.6089,199.8416,3212.0
2021-03-18 13:25:00,240.45,240.59,240.4,240.47,1800.0,199.8416,199.958,199.8001,199.8582,1800.0
2021-03-18 13:30:00,240.38,240.51,240.35,240.41,2422.0,199.7834,199.8915,199.7585,199.8084,2422.0
2021-03-18 13:35:00,240.4,240.4,240.08,240.15,3096.0,199.8001,199.8001,199.5341,199.5923,3096.0
2021-03-18 13:40:00,239.99,240.1,239.8,239.95,1806.0,199.4593,199.5507,199.3014,199.4261,1806.0
2021-03-18 13:45:00,239.78,240.09,239.78,239.98,2056.0,199.2848,199.5424,199.2848,199.451,2056.0
2021-03-18 13:50:00,239.93,240.17,239.89,240.12,1580.0,199.4094,199.6089,199.3762,199.5673,1580.0
2021-03-18 13:55:00,240.08,240.12,239.95,239.95,1905.0,199.5341,199.5673,199.4261,199.4261,1905.0
2021-03-18 14:00:00,239.91,240.17,239.91,240.06,1472.0,199.3928,199.6089,199.3928,199.5175,1472.0
2021-03-18 14:05:00,240.19,240.53,240.19,240.24,1776.0,199.6255,199.9081,199.6255,199.6671,1776.0
2021-03-18 14:10:00,240.25,240.39,240.18,240.2,2930.0,199.6754,199.7917,199.6172,199.6338,2930.0
2021-03-18 14:15:00,240.06,240.08,239.97,240.07,1200.0,199.5175,199.5341,199.4427,199.5258,1200.0
2021-03-18 14:20:00,240.14,240.27,240.09,240.13,1910.0,199.584,199.692,199.5424,199.5757,1910.0
2021-03-18 14:25:00,240.16,240.32,239.98,240.2,2862.0,199.6006,199.7336,199.451,199.6338,2862.0
2021-03-18 14:30:00,240.13,240.52,240.04,240.52,3475.0,199.5757,199.8998,199.5009,199.8998,3475.0
2021-03-18 14:35:00,240.38,240.4,239.72,240.1,3875.0,199.7834,199.8001,199.2349,199.5507,3875.0
2021-03-18 14:40:00,239.99,240.04,239.71,240.04,3896.0,199.4593,199.5009,199.2266,199.5009,3896.0
2021-03-18 14:45:00,240.44,240.57,240.23,240.47,5201.0,199.8333,199.9413,199.6588,199.8582,5201.0
2021-03-18 14:50:00,240.49,240.9,240.22,240.74,4425.0,199.8749,200.2156,199.6505,200.0826,4425.0
2021-03-18 14:55:00,240.88,241.11,240.71,240.89,5365.0,200.199,200.3901,200.0577,200.2073,5365.0
2021-03-18 15:00:00,240.89,240.89,240.24,240.56,3411.0,200.2073,200.2073,199.6671,199.933,3411.0
2021-03-18 15:05:00,240.63,240.83,240.3,240.83,6381.0,199.9912,200.1574,199.7169,200.1574,6381.0
2021-03-18 15:10:00,240.78,240.95,240.77,240.93,4997.0,200.1159,200.2572,200.1076,200.2405,4997.0
2021-03-18 15:15:00,240.74,241.27,240.7,241.26,7533.0,200.0826,200.5231,200.0494,200.5148,7533.0
2021-03-18 15:20:00,241.25,241.27,240.9,241.06,5958.0,200.5065,200.5231,200.2156,200.3486,5958.0
2021-03-18 15:25:00,241.13,241.25,240.98,241.15,4246.0,200.4068,200.5065,200.2821,200.4234,4246.0
2021-03-18 15:30:00,241.19,241.72,241.19,241.45,4709.0,200.4566,200.8971,200.4566,200.6727,4709.0
2021-03-18 15:35:00,241.45,241.66,241.27,241.5,4772.0,200.6727,200.8473,200.5231,200.7143,4772.0
2021-03-18 15:40:00,241.55,241.55,241.25,241.46,5970.0,200.7558,200.7558,200.5065,200.681,5970.0
2021-03-18 15:45:00,241.39,241.39,240.93,241.17,8817.0,200.6229,200.6229,200.2405,200.44,8817.0
2021-03-18 15:50:00,241.3,241.75,241.14,241.75,16397.0,200.5481,200.9221,200.4151,200.9221,16397.0
2021-03-18 15:55:00,241.74,242.31,241.56,241.9,37538.0,200.9137,201.3875,200.7641,201.0467,37538.0
2021-03-19 09:30:00,242.57,243.0,241.77,242.51,135279.0,201.6036,201.961,200.9387,201.5537,135279.0
2021-03-19 09:35:00,242.29,242.29,241.32,241.32,1739.0,201.3709,201.3709,200.5647,200.5647,1739.0
2021-03-19 09:40:00,241.24,242.47,241.14,242.2,2698.0,200.4982,201.5205,200.4151,201.2961,2698.0
2021-03-19 09:45:00,242.08,242.3,240.99,240.99,1380.0,201.1963,201.3792,200.2904,200.2904,1380.0
2021-03-19 09:50:00,240.33,240.45,238.56,239.49,3323.0,199.7419,199.8416,198.2708,199.0437,3323.0
2021-03-19 09:55:00,239.87,240.13,239.83,240.1,808.0,199.3596,199.5757,199.3263,199.5507,808.0
2021-03-19 10:00:00,240.18,240.27,240.18,240.27,400.0,199.6172,199.692,199.6172,199.692,400.0
2021-03-19 10:05:00,240.33,240.69,240.26,240.26,1000.0,199.7419,200.0411,199.6837,199.6837,1000.0
2021-03-19 10:10:00,239.78,240.12,239.24,239.53,1638.0,199.2848,199.5673,198.836,199.077,1638.0
2021-03-19 10:15:00,239.41,239.65,239.4,239.53,7850.0,198.9773,199.1767,198.9689,199.077,7850.0
2021-03-19 10:20:00,239.6,240.19,239.39,240.1,4602.0,199.1352,199.6255,198.9606,199.5507,4602.0
2021-03-19 10:25:00,240.09,240.09,239.61,239.85,4615.0,199.5424,199.5424,199.1435,199.3429,4615.0
2021-03-19 10:30:00,239.72,240.66,239.63,239.95,10028.0,199.2349,200.0161,199.1601,199.4261,10028.0
2021-03-19 10:35:00,239.93,239.98,238.67,238.77,6332.0,199.4094,199.451,198.3622,198.4453,6332.0
2021-03-19 10:40:00,238.91,239.4,238.91,239.4,2418.0,198.5617,198.9689,198.5617,198.9689,2418.0
2021-03-19 10:45:00,239.2,239.57,239.14,239.42,3809.0,198.8027,199.1102,198.7529,198.9856,3809.0
2021-03-19 10:50:00,239.33,239.47,239.31,239.39,1360.0,198.9108,199.0271,198.8941,198.9606,1360.0
2021-03-19 10:55:00,239.24,239.24,238.91,239.1,1814.0,198.836,198.836,198.5617,198.7196,1814.0
2021-03-19 11:00:00,238.89,239.04,238.76,238.76,2249.0,198.5451,198.6697,198.437,198.437,2249.0
2021-03-19 11:05:00,238.67,238.82,238.43,238.82,2676.0,198.3622,198.4869,198.1628,198.4869,2676.0
2021-03-19 11:10:00,238.85,238.85,238.44,238.5,1440.0,198.5118,198.5118,198.1711,198.2209,1440.0
2021-03-19 11:15:00,238.65,238.66,237.96,237.96,1239.0,198.3456,198.3539,197.7721,197.7721,1239.0
2021-03-19 11:20:00,238.0,238.39,237.78,238.39,3251.0,197.8054,198.1295,197.6225,198.1295,3251.0
2021-03-19 11:25:00,238.5,238.5,237.75,237.77,2037.0,198.2209,198.2209,197.5976,197.6142,2037.0
2021-03-19 11:30:00,237.76,237.82,237.57,237.76,1985.0,197.6059,197.6558,197.448,197.6059,1985.0
2021-03-19 11:35:00,237.77,237.86,237.61,237.62,1582.0,197.6142,197.689,197.4812,197.4896,1582.0
2021-03-19 11:40:00,237.6,238.04,237.6,238.04,2207.0,197.4729,197.8386,197.4729,197.8386,2207.0
2021-03-19 11:45:00,238.07,238.18,238.03,238.18,1824.0,197.8636,197.955,197.8303,197.955,1824.0
2021-03-19 11:50:00,238.35,238.44,238.27,238.39,1152.0,198.0963,198.1711,198.0298,198.1295,1152.0
2021-03-19 11:55:00,238.31,238.56,238.19,238.56,1491.0,198.063,198.2708,197.9633,198.2708,1491.0
2021-03-19 12:00:00,238.4,238.4,238.11,238.14,2387.0,198.1378,198.1378,197.8968,197.9217,2387.0
2021-03-19 12:05:00,238.19,238.54,237.98,238.5,1337.0,197.9633,198.2542,197.7888,198.2209,1337.0
2021-03-19 12:10:00,238.62,238.73,238.38,238.48,1827.0,198.3207,198.4121,198.1212,198.2043,1827.0
2021-03-19 12:15:00,238.56,238.69,238.41,238.41,1339.0,198.2708,198.3788,198.1461,198.1461,1339.0
2021-03-19 12:20:00,238.38,238.46,238.18,238.46,2553.0,198.1212,198.1877,197.955,198.1877,2553.0
2021-03-19 12:25:00,238.16,238.23,237.88,237.99,1766.0,197.9384,197.9965,197.7056,197.7971,1766.0
2021-03-19 12:30:00,238.08,238.33,238.08,238.19,1009.0,197.8719,198.0796,197.8719,197.9633,1009.0
2021-03-19 12:35:00,238.39,238.39,238.23,238.27,1200.0,198.1295,198.1295,197.9965,198.0298,1200.0
2021-03-19 12:40:00,238.24,238.36,237.98,237.99,2051.0,198.0048,198.1046,197.7888,197.7971,2051.0
2021-03-19 12:45:00,237.93,238.17,237.84,238.03,700.0,197.7472,197.9467,197.6724,197.8303,700.0
2021-03-19 12:50:00,238.3,238.3,238.12,238.12,989.0,198.0547,198.0547,197.9051,197.9051,989.0
2021-03-19 12:55:00,238.15,238.41,238.14,238.2,1607.0,197.93,198.1461,197.9217,197.9716,1607.0
2021-03-19 13:00:00,238.32,238.38,237.84,237.88,2140.0,198.0713,198.1212,197.6724,197.7056,2140.0
2021-03-19 13:05:00,238.06,238.23,237.96,238.12,1738.0,197.8552,197.9965,197.7721,197.9051,1738.0
2021-03-19 13:10:00,238.11,238.13,237.97,238.02,1300.0,197.8968,197.9134,197.7804,197.822,1300.0
2021-03-19 13:15:00,237.92,238.17,237.76,237.84,2804.0,197.7389,197.9467,197.6059,197.6724,2804.0
2021-03-19 13:20:00,237.97,237.98,237.96,237.96,996.0,197.7804,197.7888,197.7721,197.7721,996.0
2021-03-19 13:25:00,237.81,238.16,237.8,238.05,1304.0,197.6475,197.9384,197.6392,197.8469,1304.0
2021-03-19 13:30:00,238.04,238.27,238.04,238.27,1247.0,197.8386,198.0298,197.8386,198.0298,1247.0
2021-03-19 13:35:00,238.27,238.35,238.12,238.15,1906.0,198.0298,198.0963,197.9051,197.93,1906.0
2021-03-19 13:40:00,238.03,238.05,237.84,237.86,1624.0,197.8303,197.8469,197.6724,197.689,1624.0
2021-03-19 13:45:00,237.97,238.13,237.96,238.1,700.0,197.7804,197.9134,197.7721,197.8885,700.0
2021-03-19 13:50:00,238.14,238.42,238.14,238.42,1012.0,197.9217,198.1544,197.9217,198.1544,1012.0
2021-03-19 13:55:00,238.38,238.38,238.21,238.22,1108.0,198.1212,198.1212,197.9799,197.9882,1108.0
2021-03-19 14:00:00,238.17,238.41,237.91,237.91,1403.0,197.9467,198.1461,197.7306,197.7306,1403.0
2021-03-19 14:05:00,237.9,238.25,237.9,238.19,2002.0,197.7223,198.0132,197.7223,197.9633,2002.0
2021-03-19 14:10:00,238.12,238.12,237.78,237.88,2631.0,197.9051,197.9051,197.6225,197.7056,2631.0
2021-03-19 14:15:00,237.66,237.85,237.54,237.84,1460.0,197.5228,197.6807,197.4231,197.6724,1460.0
2021-03-19 14:20:00,237.77,237.77,237.61,237.64,1603.0,197.6142,197.6142,197.4812,197.5062,1603.0
2021-03-19 14:25:00,237.63,237.78,237.63,237.72,903.0,197.4979,197.6225,197.4979,197.5727,903.0
2021-03-19 14:30:00,237.71,237.76,237.44,237.75,3173.0,197.5644,197.6059,197.34,197.5976,3173.0
2021-03-19 14:35:00,237.75,237.9,237.57,237.9,1300.0,197.5976,197.7223,197.448,197.7223,1300.0
2021-03-19 14:40:00,237.9,238.25,237.81,238.22,3861.0,197.7223,198.0132,197.6475,197.9882,3861.0
2021-03-19 14:45:00,238.05,238.1,237.69,237.76,2479.0,197.8469,197.8885,197.5477,197.6059,2479.0
2021-03-19 14:50:00,237.68,237.69,237.13,237.13,4411.0,197.5394,197.5477,197.0823,197.0823,4411.0
2021-03-19 14:55:00,237.15,237.67,237.1,237.67,3123.0,197.0989,197.5311,197.0574,197.5311,3123.0
2021-03-19 15:00:00,237.66,237.66,237.48,237.48,2347.0,197.5228,197.5228,197.3732,197.3732,2347.0
2021-03-19 15:05:00,237.42,237.5,237.32,237.5,2229.0,197.3233,197.3898,197.2402,197.3898,2229.0
2021-03-19 15:10:00,237.51,237.58,237.42,237.5,2860.0,197.3981,197.4563,197.3233,197.3898,2860.0
2021-03-19 15:15:00,237.49,237.49,237.23,237.23,2200.0,197.3815,197.3815,197.1654,197.1654,2200.0
2021-03-19 15:20:00,237.24,237.28,236.81,236.9,3574.0,197.1737,197.207,196.8164,196.8912,3574.0
2021-03-19 15:25:00,237.0,237.13,236.84,236.95,1900.0,196.9743,197.0823,196.8413,196.9327,1900.0
2021-03-19 15:30:00,236.98,237.21,236.97,237.21,1955.0,196.9576,197.1488,196.9493,197.1488,1955.0
2021-03-19 15:35:00,237.16,237.26,236.64,236.64,7471.0,197.1072,197.1904,196.6751,196.6751,7471.0
2021-03-19 15:40:00,236.66,236.66,234.73,234.86,32354.0,196.6917,196.6917,195.0876,195.1957,32354.0
2021-03-19 15:45:00,234.83,235.16,234.66,234.71,19984.0,195.1707,195.445,195.0295,195.071,19984.0
2021-03-19 15:50:00,234.72,234.89,233.84,234.17,43510.0,195.0793,195.2206,194.3479,194.6222,43510.0
2021-03-19 15:55:00,234.07,234.31,233.46,233.46,113621.0,194.5391,194.7386,194.0321,194.0321,113621.0
2021-03-22 09:30:00,233.46,234.41,233.0,234.41,11695.0,194.0321,194.8217,193.6498,194.8217,11695.0
2021-03-22 09:35:00,234.4,234.63,234.06,234.59,5062.0,194.8134,195.0045,194.5308,194.9713,5062.0
2021-03-22 09:40:00,234.43,235.03,234.38,234.95,2950.0,194.8383,195.337,194.7967,195.2705,2950.0
2021-03-22 09:45:00,235.19,235.51,234.83,234.88,2701.0,195.4699,195.7359,195.1707,195.2123,2701.0
2021-03-22 09:50:00,234.76,234.76,233.95,234.36,4071.0,195.1126,195.1126,194.4394,194.7801,4071.0
2021-03-22 09:55:00,234.52,235.69,234.51,235.64,4606.0,194.9131,195.8855,194.9048,195.8439,4606.0
2021-03-22 10:00:00,235.5,235.75,235.29,235.3,3737.0,195.7276,195.9354,195.5531,195.5614,3737.0
2021-03-22 10:05:00,235.3,236.14,235.3,236.06,1998.0,195.5614,196.2595,195.5614,196.193,1998.0
2021-03-22 10:10:00,235.87,236.8,235.75,236.59,3503.0,196.0351,196.808,195.9354,196.6335,3503.0
2021-03-22 10:15:00,236.46,236.49,235.85,235.85,2542.0,196.5255,196.5504,196.0185,196.0185,2542.0
2021-03-22 10:20:00,235.97,236.03,235.79,235.82,2315.0,196.1182,196.1681,195.9686,195.9935,2315.0
2021-03-22 10:25:00,235.96,236.28,235.92,236.03,5092.0,196.1099,196.3759,196.0767,196.1681,5092.0
2021-03-22 10:30:00,235.84,236.51,235.84,236.51,2740.0,196.0102,196.567,196.0102,196.567,2740.0
2021-03-22 10:35:00,236.51,236.59,236.34,236.35,2110.0,196.567,196.6335,196.4257,196.434,2110.0
2021-03-22 10:40:00,236.66,237.16,236.66,237.16,2965.0,196.6917,197.1072,196.6917,197.1072,2965.0
2021-03-22 10:45:00,236.86,237.02,236.47,236.94,3943.0,196.8579,196.9909,196.5338,196.9244,3943.0
2021-03-22 10:50:00,236.75,236.76,236.1,236.48,6072.0,196.7665,196.7748,196.2263,196.5421,6072.0
2021-03-22 10:55:00,236.45,237.02,236.44,236.9,3700.0,196.5172,196.9909,196.5088,196.8912,3700.0
2021-03-22 11:00:00,236.92,237.45,236.9,237.45,1902.0,196.9078,197.3483,196.8912,197.3483,1902.0
2021-03-22 11:05:00,237.37,237.71,237.37,237.4,1708.0,197.2818,197.5644,197.2818,197.3067,1708.0
2021-03-22 11:10:00,237.52,237.53,236.89,236.89,4175.0,197.4064,197.4148,196.8828,196.8828,4175.0
2021-03-22 11:15:00,236.9,236.91,236.58,236.68,1211.0,196.8912,196.8995,196.6252,196.7083,1211.0
2021-03-22 11:20:00,236.6,236.68,236.39,236.42,2450.0,196.6418,196.7083,196.4673,196.4922,2450.0
2021-03-22 11:25:00,236.3,236.31,235.73,235.73,1640.0,196.3925,196.4008,195.9187,195.9187,1640.0
2021-03-22 11:30:00,235.87,235.94,235.4,235.4,4970.0,196.0351,196.0933,195.6445,195.6445,4970.0
2021-03-22 11:35:00,235.44,235.8,235.44,235.51,1038.0,195.6777,195.9769,195.6777,195.7359,1038.0
2021-03-22 11:40:00,235.61,235.77,235.29,235.29,2773.0,195.819,195.952,195.5531,195.5531,2773.0
2021-03-22 11:45:00,235.0,235.46,234.99,235.33,1643.0,195.312,195.6943,195.3037,195.5863,1643.0
2021-03-22 11:50:00,235.14,235.27,234.94,235.27,4329.0,195.4284,195.5364,195.2622,195.5364,4329.0
2021-03-22 11:55:00,235.17,235.45,234.97,235.41,2616.0,195.4533,195.686,195.2871,195.6528,2616.0
2021-03-22 12:00:00,235.57,235.73,235.38,235.38,1502.0,195.7858,195.9187,195.6279,195.6279,1502.0
2021-03-22 12:05:00,235.52,236.29,235.45,236.15,8138.0,195.7442,196.3842,195.686,196.2678,8138.0
2021-03-22 12:10:00,236.15,236.86,236.15,236.52,5995.0,196.2678,196.8579,196.2678,196.5753,5995.0
2021-03-22 12:15:00,236.5,236.61,236.36,236.6,3592.0,196.5587,196.6501,196.4424,196.6418,3592.0
2021-03-22 12:20:00,236.69,236.93,236.59,236.64,1752.0,196.7166,196.9161,196.6335,196.6751,1752.0
2021-03-22 12:25:00,236.57,237.01,236.56,237.01,2808.0,196.6169,196.9826,196.6086,196.9826,2808.0
2021-03-22 12:30:00,236.95,236.98,236.25,236.41,2757.0,196.9327,196.9576,196.3509,196.4839,2757.0
2021-03-22 12:35:00,236.42,236.42,236.31,236.33,1100.0,196.4922,196.4922,196.4008,196.4174,1100.0
2021-03-22 12:40:00,236.29,236.32,236.06,236.21,2300.0,196.3842,196.4091,196.193,196.3177,2300.0
2021-03-22 12:45:00,236.15,236.15,235.28,235.28,2397.0,196.2678,196.2678,195.5447,195.5447,2397.0
2021-03-22 12:50:00,235.27,235.78,235.27,235.52,3114.0,195.5364,195.9603,195.5364,195.7442,3114.0
2021-03-22 12:55:00,235.64,235.85,235.57,235.73,1404.0,195.8439,196.0185,195.7858,195.9187,1404.0
2021-03-22 13:00:00,235.67,235.82,235.55,235.6,2259.0,195.8689,195.9935,195.7691,195.8107,2259.0
2021-03-22 13:05:00,235.51,235.87,235.51,235.82,1100.0,195.7359,196.0351,195.7359,195.9935,1100.0
2021-03-22 13:10:00,235.85,235.92,235.66,235.79,2705.0,196.0185,196.0767,195.8606,195.9686,2705.0
2021-03-22 13:15:00,235.83,235.9,235.73,235.84,986.0,196.0019,196.06,195.9187,196.0102,986.0
2021-03-22 13:20:00,235.68,235.98,235.68,235.98,845.0,195.8772,196.1265,195.8772,196.1265,845.0
2021-03-22 13:25:00,235.82,236.15,235.8,236.08,705.0,195.9935,196.2678,195.9769,196.2096,705.0
2021-03-22 13:30:00,236.04,236.07,235.81,235.82,4760.0,196.1764,196.2013,195.9852,195.9935,4760.0
2021-03-22 13:35:00,235.8,235.84,235.61,235.61,900.0,195.9769,196.0102,195.819,195.819,900.0
2021-03-22 13:40:00,235.67,235.76,235.64,235.64,900.0,195.8689,195.9437,195.8439,195.8439,900.0
2021-03-22 13:45:00,235.8,236.02,235.79,235.83,901.0,195.9769,196.1598,195.9686,196.0019,901.0
2021-03-22 13:50:00,235.75,236.17,235.75,236.06,1750.0,195.9354,196.2844,195.9354,196.193,1750.0
2021-03-22 13:55:00,236.22,236.36,236.09,236.09,3100.0,196.326,196.4424,196.2179,196.2179,3100.0
2021-03-22 14:00:00,236.13,236.21,235.93,235.93,1555.0,196.2512,196.3177,196.085,196.085,1555.0
2021-03-22 14:05:00,236.05,236.3,235.88,235.88,1900.0,196.1847,196.3925,196.0434,196.0434,1900.0
2021-03-22 14:10:00,235.99,236.02,235.92,235.98,1378.0,196.1348,196.1598,196.0767,196.1265,1378.0
2021-03-22 14:15:00,235.98,236.36,235.98,236.35,540.0,196.1265,196.4424,196.1265,196.434,540.0
2021-03-22 14:20:00,236.42,236.42,236.18,236.19,1640.0,196.4922,196.4922,196.2927,196.3011,1640.0
2021-03-22 14:25:00,236.13,236.2,236.1,236.14,735.0,196.2512,196.3094,196.2263,196.2595,735.0
2021-03-22 14:30:00,236.24,236.24,236.02,236.04,1300.0,196.3426,196.3426,196.1598,196.1764,1300.0
2021-03-22 14:35:00,236.12,236.41,236.09,236.34,2172.0,196.2429,196.4839,196.2179,196.4257,2172.0
2021-03-22 14:40:00,236.48,236.79,236.35,236.79,2021.0,196.5421,196.7997,196.434,196.7997,2021.0
2021-03-22 14:45:00,236.66,236.68,236.44,236.48,1427.0,196.6917,196.7083,196.5088,196.5421,1427.0
2021-03-22 14:50:00,236.6,236.6,236.36,236.36,639.0,196.6418,196.6418,196.4424,196.4424,639.0
2021-03-22 14:55:00,236.41,236.73,236.41,236.64,2149.0,196.4839,196.7499,196.4839,196.6751,2149.0
2021-03-22 15:00:00,236.71,236.76,236.47,236.55,2318.0,196.7332,196.7748,196.5338,196.6003,2318.0
2021-03-22 15:05:00,236.52,236.58,236.42,236.42,2645.0,196.5753,196.6252,196.4922,196.4922,2645.0
2021-03-22 15:10:00,236.37,236.65,236.37,236.64,1308.0,196.4507,196.6834,196.4507,196.6751,1308.0
2021-03-22 15:15:00,236.63,236.63,236.45,236.57,1800.0,196.6668,196.6668,196.5172,196.6169,1800.0
2021-03-22 15:20:00,236.55,236.6,236.16,236.16,1472.0,196.6003,196.6418,196.2761,196.2761,1472.0
2021-03-22 15:25:00,236.18,236.44,236.18,236.39,2103.0,196.2927,196.5088,196.2927,196.4673,2103.0
2021-03-22 15:30:00,236.31,236.44,236.16,236.32,2128.0,196.4008,196.5088,196.2761,196.4091,2128.0
2021-03-22 15:35:00,236.28,236.47,236.14,236.21,3611.0,196.3759,196.5338,196.2595,196.3177,3611.0
2021-03-22 15:40:00,236.24,236.24,236.1,236.14,2901.0,196.3426,196.3426,196.2263,196.2595,2901.0
2021-03-22 15:45:00,236.17,236.37,236.09,236.37,2904.0,196.2844,196.4507,196.2179,196.4507,2904.0
2021-03-22 15:50:00,236.37,236.42,236.14,236.29,11671.0,196.4507,196.4922,196.2595,196.3842,11671.0
2021-03-22 15:55:00,236.3,236.94,236.28,236.7,29115.0,196.3925,196.9244,196.3759,196.7249,29115.0
2021-03-23 09:30:00,237.42,238.29,237.05,237.24,11371.0,197.3233,198.0464,197.0158,197.1737,11371.0
2021-03-23 09:35:00,237.16,237.32,236.86,236.87,3062.0,197.1072,197.2402,196.8579,196.8662,3062.0
2021-03-23 09:40:00,236.72,237.27,236.72,237.12,4812.0,196.7416,197.1987,196.7416,197.074,4812.0
2021-03-23 09:45:00,237.6,237.64,237.23,237.32,805.0,197.4729,197.5062,197.1654,197.2402,805.0
2021-03-23 09:50:00,237.68,237.99,237.66,237.93,6093.0,197.5394,197.7971,197.5228,197.7472,6093.0
2021-03-23 09:55:00,238.22,238.87,238.22,238.31,3124.0,197.9882,198.5284,197.9882,198.063,3124.0
2021-03-23 10:00:00,238.38,238.63,238.26,238.54,910.0,198.1212,198.329,198.0215,198.2542,910.0
2021-03-23 10:05:00,238.62,238.77,238.26,238.77,4573.0,198.3207,198.4453,198.0215,198.4453,4573.0
2021-03-23 10:10:00,238.74,239.1,238.62,238.76,2808.0,198.4204,198.7196,198.3207,198.437,2808.0
2021-03-23 10:15:00,239.22,239.22,238.69,238.89,700.0,198.8193,198.8193,198.3788,198.5451,700.0
2021-03-23 10:20:00,239.13,239.57,239.11,239.26,1401.0,198.7445,199.1102,198.7279,198.8526,1401.0
2021-03-23 10:25:00,239.28,239.97,239.27,239.82,1676.0,198.8692,199.4427,198.8609,199.318,1676.0
2021-03-23 10:30:00,239.74,239.85,239.54,239.69,5298.0,199.2515,199.3429,199.0853,199.21,5298.0
2021-03-23 10:35:00,239.84,239.84,239.4,239.6,2987.0,199.3346,199.3346,198.9689,199.1352,2987.0
2021-03-23 10:40:00,239.44,239.61,239.22,239.22,1737.0,199.0022,199.1435,198.8193,198.8193,1737.0
2021-03-23 10:45:00,239.33,239.64,239.27,239.64,2300.0,198.9108,199.1684,198.8609,199.1684,2300.0
2021-03-23 10:50:00,239.46,240.0,239.46,240.0,2577.0,199.0188,199.4676,199.0188,199.4676,2577.0
2021-03-23 10:55:00,240.32,240.32,239.43,239.47,1815.0,199.7336,199.7336,198.9939,199.0271,1815.0
2021-03-23 11:00:00,239.65,240.34,239.5,239.9,3464.0,199.1767,199.7502,199.0521,199.3845,3464.0
2021-03-23 11:05:00,239.78,239.8,239.31,239.8,2913.0,199.2848,199.3014,198.8941,199.3014,2913.0
2021-03-23 11:10:00,239.72,240.14,239.72,240.03,3403.0,199.2349,199.584,199.2349,199.4925,3403.0
2021-03-23 11:15:00,239.92,240.06,239.8,239.82,3569.0,199.4011,199.5175,199.3014,199.318,3569.0
2021-03-23 11:20:00,239.82,240.26,239.82,239.93,2916.0,199.318,199.6837,199.318,199.4094,2916.0
2021-03-23 11:25:00,239.92,240.0,239.84,239.84,1600.0,199.4011,199.4676,199.3346,199.3346,1600.0
2021-03-23 11:30:00,239.93,240.21,239.74,240.1,2108.0,199.4094,199.6421,199.2515,199.5507,2108.0
2021-03-23 11:35:00,240.04,240.22,239.98,240.08,1512.0,199.5009,199.6505,199.451,199.5341,1512.0
2021-03-23 11:40:00,240.23,240.69,240.23,240.44,1500.0,199.6588,200.0411,199.6588,199.8333,1500.0
2021-03-23 11:45:00,240.4,240.71,240.38,240.38,1100.0,199.8001,200.0577,199.7834,199.7834,1100.0
2021-03-23 11:50:00,240.29,240.38,240.24,240.24,525.0,199.7086,199.7834,199.6671,199.6671,525.0
2021-03-23 11:55:00,240.4,240.68,240.38,240.57,2601.0,199.8001,200.0328,199.7834,199.9413,2601.0
2021-03-23 12:00:00,240.55,240.96,240.47,240.96,3010.0,199.9247,200.2655,199.8582,200.2655,3010.0
2021-03-23 12:05:00,240.88,240.89,240.69,240.69,1140.0,200.199,200.2073,200.0411,200.0411,1140.0
2021-03-23 12:10:00,240.99,241.29,240.99,241.29,1600.0,200.2904,200.5397,200.2904,200.5397,1600.0
2021-03-23 12:15:00,241.29,241.29,241.08,241.1,682.0,200.5397,200.5397,200.3652,200.3818,682.0
2021-03-23 12:20:00,241.27,241.31,241.25,241.26,300.0,200.5231,200.5564,200.5065,200.5148,300.0
2021-03-23 12:25:00,241.26,241.48,241.26,241.33,3023.0,200.5148,200.6977,200.5148,200.573,3023.0
2021-03-23 12:30:00,241.37,241.49,241.27,241.39,2310.0,200.6062,200.706,200.5231,200.6229,2310.0
2021-03-23 12:35:00,241.47,241.47,241.17,241.33,1300.0,200.6893,200.6893,200.44,200.573,1300.0
2021-03-23 12:40:00,241.39,241.39,241.18,241.18,1855.0,200.6229,200.6229,200.4483,200.4483,1855.0
2021-03-23 12:45:00,241.24,241.67,241.1,241.67,2319.0,200.4982,200.8556,200.3818,200.8556,2319.0
2021-03-23 12:50:00,241.75,242.0,241.75,241.99,2003.0,200.9221,201.1298,200.9221,201.1215,2003.0
2021-03-23 12:55:00,241.96,241.96,241.78,241.87,1625.0,201.0966,201.0966,200.947,201.0218,1625.0
2021-03-23 13:00:00,241.94,242.03,241.63,242.03,2503.0,201.08,201.1548,200.8223,201.1548,2503.0
2021-03-23 13:05:00,242.01,242.01,241.66,241.69,1856.0,201.1382,201.1382,200.8473,200.8722,1856.0
2021-03-23 13:10:00,241.76,241.9,241.7,241.9,1033.0,200.9304,201.0467,200.8805,201.0467,1033.0
2021-03-23 13:15:00,241.95,241.98,241.77,241.93,1328.0,201.0883,201.1132,200.9387,201.0717,1328.0
2021-03-23 13:20:00,241.93,241.93,241.76,241.8,2366.0,201.0717,201.0717,200.9304,200.9636,2366.0
2021-03-23 13:25:00,241.79,241.91,241.69,241.91,2676.0,200.9553,201.055,200.8722,201.055,2676.0
2021-03-23 13:30:00,242.01,242.02,241.87,241.94,1800.0,201.1382,201.1465,201.0218,201.08,1800.0
2021-03-23 13:35:00,241.99,242.02,241.55,241.59,10429.0,201.1215,201.1465,200.7558,200.7891,10429.0
2021-03-23 13:40:00,241.71,241.71,241.52,241.55,4459.0,200.8888,200.8888,200.7309,200.7558,4459.0
2021-03-23 13:45:00,241.59,241.69,241.5,241.68,2336.0,200.7891,200.8722,200.7143,200.8639,2336.0
2021-03-23 13:50:00,241.72,241.76,241.72,241.76,200.0,200.8971,200.9304,200.8971,200.9304,200.0
2021-03-23 13:55:00,241.69,241.72,241.56,241.7,2417.0,200.8722,200.8971,200.7641,200.8805,2417.0
2021-03-23 14:00:00,241.65,241.7,241.53,241.7,1500.0,200.8389,200.8805,200.7392,200.8805,1500.0
2021-03-23 14:05:00,241.63,241.68,241.42,241.63,3300.0,200.8223,200.8639,200.6478,200.8223,3300.0
2021-03-23 14:10:00,241.67,241.67,241.54,241.66,1660.0,200.8556,200.8556,200.7475,200.8473,1660.0
2021-03-23 14:15:00,241.67,241.71,241.52,241.71,6008.0,200.8556,200.8888,200.7309,200.8888,6008.0
2021-03-23 14:20:00,241.7,241.76,241.51,241.76,2843.0,200.8805,200.9304,200.7226,200.9304,2843.0
2021-03-23 14:25:00,241.73,241.73,241.6,241.67,1208.0,200.9054,200.9054,200.7974,200.8556,1208.0
2021-03-23 14:30:00,241.7,241.94,241.56,241.92,7426.0,200.8805,201.08,200.7641,201.0634,7426.0
2021-03-23 14:35:00,241.91,242.71,241.91,242.71,5526.0,201.055,201.7199,201.055,201.7199,5526.0
2021-03-23 14:40:00,242.7,243.15,242.4,243.15,8804.0,201.7116,202.0856,201.4623,202.0856,8804.0
2021-03-23 14:45:00,243.11,243.29,243.03,243.03,7416.0,202.0524,202.202,201.9859,201.9859,7416.0
2021-03-23 14:50:00,243.03,243.09,242.8,242.95,8481.0,201.9859,202.0358,201.7947,201.9194,8481.0
2021-03-23 14:55:00,242.92,243.11,242.82,243.11,4495.0,201.8945,202.0524,201.8114,202.0524,4495.0
2021-03-23 15:00:00,242.94,243.07,242.65,242.83,9324.0,201.9111,202.0191,201.6701,201.8197,9324.0
2021-03-23 15:05:00,242.92,242.92,242.64,242.64,7844.0,201.8945,201.8945,201.6618,201.6618,7844.0
2021-03-23 15:10:00,242.65,242.84,242.27,242.51,7849.0,201.6701,201.828,201.3542,201.5537,7849.0
2021-03-23 15:15:00,242.48,242.55,242.19,242.44,7244.0,201.5288,201.587,201.2878,201.4955,7244.0
2021-03-23 15:20:00,242.4,242.43,241.68,241.96,9304.0,201.4623,201.4872,200.8639,201.0966,9304.0
2021-03-23 15:25:00,242.01,242.21,241.84,241.98,4257.0,201.1382,201.3044,200.9969,201.1132,4257.0
2021-03-23 15:30:00,242.01,242.16,241.68,241.68,9543.0,201.1382,201.2628,200.8639,200.8639,9543.0
2021-03-23 15:35:00,241.54,241.76,241.34,241.76,10288.0,200.7475,200.9304,200.5813,200.9304,10288.0
2021-03-23 15:40:00,241.81,241.99,241.41,241.46,9631.0,200.9719,201.1215,200.6395,200.681,9631.0
2021-03-23 15:45:00,241.47,241.99,241.45,241.84,11945.0,200.6893,201.1215,200.6727,200.9969,11945.0
2021-03-23 15:50:00,241.7,242.25,241.28,242.17,15251.0,200.8805,201.3376,200.5314,201.2711,15251.0
2021-03-23 15:55:00,242.31,243.1,242.31,242.9,65047.0,201.3875,202.0441,201.3875,201.8778,65047.0
2021-03-24 09:30:00,241.6,242.19,240.95,240.97,10433.0,200.7974,201.2878,200.2572,200.2738,10433.0
2021-03-24 09:35:00,240.69,240.92,240.2,240.45,827.0,200.0411,200.2322,199.6338,199.8416,827.0
2021-03-24 09:40:00,240.76,241.25,240.43,241.24,5138.0,200.0993,200.5065,199.825,200.4982,5138.0
2021-03-24 09:45:00,241.27,241.43,240.86,241.23,4694.0,200.5231,200.6561,200.1824,200.4899,4694.0
2021-03-24 09:50:00,241.17,242.24,241.17,241.8,3415.0,200.44,201.3293,200.44,200.9636,3415.0
2021-03-24 09:55:00,242.01,242.11,241.57,242.08,3235.0,201.1382,201.2213,200.7725,201.1963,3235.0
2021-03-24 10:00:00,241.81,241.94,241.26,241.5,3631.0,200.9719,201.08,200.5148,200.7143,3631.0
2021-03-24 10:05:00,241.53,241.53,240.98,241.08,3082.0,200.7392,200.7392,200.2821,200.3652,3082.0
2021-03-24 10:10:00,241.04,241.14,240.18,240.18,2363.0,200.332,200.4151,199.6172,199.6172,2363.0
2021-03-24 10:15:00,240.18,240.82,240.17,240.47,3398.0,199.6172,200.1491,199.6089,199.8582,3398.0
2021-03-24 10:20:00,240.51,240.66,240.51,240.65,400.0,199.8915,200.0161,199.8915,200.0078,400.0
2021-03-24 10:25:00,240.52,240.59,240.44,240.59,700.0,199.8998,199.958,199.8333,199.958,700.0
2021-03-24 10:30:00,240.75,241.11,240.62,241.01,2422.0,200.0909,200.3901,199.9829,200.307,2422.0
2021-03-24 10:35:00,241.13,241.24,240.64,240.84,3500.0,200.4068,200.4982,199.9995,200.1657,3500.0
2021-03-24 10:40:00,240.98,241.43,240.94,241.15,2212.0,200.2821,200.6561,200.2489,200.4234,2212.0
2021-03-24 10:45:00,241.26,241.35,240.97,241.33,3000.0,200.5148,200.5896,200.2738,200.573,3000.0
2021-03-24 10:50:00,241.46,241.55,241.13,241.38,2521.0,200.681,200.7558,200.4068,200.6145,2521.0
2021-03-24 10:55:00,241.49,241.88,241.49,241.78,1800.0,200.706,201.0301,200.706,200.947,1800.0
2021-03-24 11:00:00,241.88,242.48,241.78,242.48,1804.0,201.0301,201.5288,200.947,201.5288,1804.0
2021-03-24 11:05:00,242.48,242.8,242.35,242.79,2022.0,201.5288,201.7947,201.4207,201.7864,2022.0
2021-03-24 11:10:00,242.65,242.65,242.13,242.13,3683.0,201.6701,201.6701,201.2379,201.2379,3683.0
2021-03-24 11:15:00,242.31,242.53,242.14,242.36,4296.0,201.3875,201.5703,201.2462,201.429,4296.0
2021-03-24 11:20:00,242.24,242.34,241.69,241.85,1507.0,201.3293,201.4124,200.8722,201.0052,1507.0
2021-03-24 11:25:00,241.58,241.62,241.22,241.22,2399.0,200.7808,200.814,200.4816,200.4816,2399.0
2021-03-24 11:30:00,241.35,241.71,241.35,241.71,2284.0,200.5896,200.8888,200.5896,200.8888,2284.0
2021-03-24 11:35:00,241.71,241.78,241.51,241.78,3215.0,200.8888,200.947,200.7226,200.947,3215.0
2021-03-24 11:40:00,241.73,242.16,241.7,242.16,2500.0,200.9054,201.2628,200.8805,201.2628,2500.0
2021-03-24 11:45:00,242.26,242.26,242.09,242.1,1300.0,201.3459,201.3459,201.2046,201.213,1300.0
2021-03-24 11:50:00,242.27,242.53,242.03,242.34,3686.0,201.3542,201.5703,201.1548,201.4124,3686.0
2021-03-24 11:55:00,242.33,242.33,241.74,242.04,2775.0,201.4041,201.4041,200.9137,201.1631,2775.0
2021-03-24 12:00:00,242.08,242.16,241.93,241.97,3612.0,201.1963,201.2628,201.0717,201.1049,3612.0
2021-03-24 12:05:00,242.02,242.26,241.91,241.91,4233.0,201.1465,201.3459,201.055,201.055,4233.0
2021-03-24 12:10:00,241.7,241.7,241.2,241.34,1686.0,200.8805,200.8805,200.4649,200.5813,1686.0
2021-03-24 12:15:00,241.39,241.46,241.17,241.32,2194.0,200.6229,200.681,200.44,200.5647,2194.0
2021-03-24 12:20:00,241.32,241.49,241.24,241.43,2901.0,200.5647,200.706,200.4982,200.6561,2901.0
2021-03-24 12:25:00,241.43,241.93,241.43,241.81,2720.0,200.6561,201.0717,200.6561,200.9719,2720.0
2021-03-24 12:30:00,241.66,241.85,241.61,241.85,1200.0,200.8473,201.0052,200.8057,201.0052,1200.0
2021-03-24 12:35:00,241.97,242.11,241.87,242.06,1542.0,201.1049,201.2213,201.0218,201.1797,1542.0
2021-03-24 12:40:00,241.99,242.0,241.86,241.93,600.0,201.1215,201.1298,201.0135,201.0717,600.0
2021-03-24 12:45:00,241.85,241.86,241.69,241.7,1464.0,201.0052,201.0135,200.8722,200.8805,1464.0
2021-03-24 12:50:00,241.52,241.86,241.51,241.72,1204.0,200.7309,201.0135,200.7226,200.8971,1204.0
2021-03-24 12:55:00,241.73,241.86,241.48,241.56,1950.0,200.9054,201.0135,200.6977,200.7641,1950.0
2021-03-24 13:00:00,241.44,241.54,241.34,241.47,2987.0,200.6644,200.7475,200.5813,200.6893,2987.0
2021-03-24 13:05:00,241.38,241.43,241.23,241.24,9300.0,200.6145,200.6561,200.4899,200.4982,9300.0
2021-03-24 13:10:00,241.29,241.43,241.09,241.22,2400.0,200.5397,200.6561,200.3735,200.4816,2400.0
2021-03-24 13:15:00,241.09,241.34,241.01,241.28,7706.0,200.3735,200.5813,200.307,200.5314,7706.0
2021-03-24 13:20:00,241.11,241.18,240.98,241.18,1245.0,200.3901,200.4483,200.2821,200.4483,1245.0
2021-03-24 13:25:00,241.24,241.26,240.91,241.03,2285.0,200.4982,200.5148,200.2239,200.3237,2285.0
2021-03-24 13:30:00,240.96,241.08,240.52,240.53,1802.0,200.2655,200.3652,199.8998,199.9081,1802.0
2021-03-24 13:35:00,240.8,240.88,240.4,240.76,1800.0,200.1325,200.199,199.8001,200.0993,1800.0
2021-03-24 13:40:00,240.96,241.05,240.82,240.89,1962.0,200.2655,200.3403,200.1491,200.2073,1962.0
2021-03-24 13:45:00,240.94,241.35,240.94,241.35,2451.0,200.2489,200.5896,200.2489,200.5896,2451.0
2021-03-24 13:50:00,241.4,241.4,240.82,241.08,2793.0,200.6312,200.6312,200.1491,200.3652,2793.0
2021-03-24 13:55:00,241.14,241.26,241.06,241.26,1521.0,200.4151,200.5148,200.3486,200.5148,1521.0
2021-03-24 14:00:00,241.19,241.26,241.12,241.12,1074.0,200.4566,200.5148,200.3985,200.3985,1074.0
2021-03-24 14:05:00,241.24,241.54,241.24,241.41,2437.0,200.4982,200.7475,200.4982,200.6395,2437.0
2021-03-24 14:10:00,241.65,241.95,241.65,241.95,1966.0,200.8389,201.0883,200.8389,201.0883,1966.0
2021-03-24 14:15:00,241.98,242.23,241.98,242.23,1235.0,201.1132,201.321,201.1132,201.321,1235.0
2021-03-24 14:20:00,242.12,242.27,241.92,242.25,2000.0,201.2296,201.3542,201.0634,201.3376,2000.0
2021-03-24 14:25:00,242.08,242.23,241.92,242.06,2570.0,201.1963,201.321,201.0634,201.1797,2570.0
2021-03-24 14:30:00,242.13,242.29,241.96,242.11,2240.0,201.2379,201.3709,201.0966,201.2213,2240.0
2021-03-24 14:35:00,242.28,242.42,241.98,242.42,2129.0,201.3626,201.4789,201.1132,201.4789,2129.0
2021-03-24 14:40:00,242.32,242.58,242.29,242.45,3112.0,201.3958,201.6119,201.3709,201.5038,3112.0
2021-03-24 14:45:00,242.53,242.75,242.47,242.75,2038.0,201.5703,201.7532,201.5205,201.7532,2038.0
2021-03-24 14:50:00,242.66,242.66,242.21,242.26,2309.0,201.6784,201.6784,201.3044,201.3459,2309.0
2021-03-24 14:55:00,242.26,242.27,241.93,242.1,3019.0,201.3459,201.3542,201.0717,201.213,3019.0
2021-03-24 15:00:00,241.97,242.37,241.82,242.36,3756.0,201.1049,201.4374,200.9802,201.429,3756.0
2021-03-24 15:05:00,242.36,242.43,241.88,242.04,2461.0,201.429,201.4872,201.0301,201.1631,2461.0
2021-03-24 15:10:00,242.06,242.08,241.64,241.65,2459.0,201.1797,201.1963,200.8306,200.8389,2459.0
2021-03-24 15:15:00,241.53,242.03,241.53,242.03,2713.0,200.7392,201.1548,200.7392,201.1548,2713.0
2021-03-24 15:20:00,241.84,241.86,241.62,241.78,6437.0,200.9969,201.0135,200.814,200.947,6437.0
2021-03-24 15:25:00,241.78,241.91,241.64,241.69,3482.0,200.947,201.055,200.8306,200.8722,3482.0
2021-03-24 15:30:00,241.67,241.67,241.41,241.56,5867.0,200.8556,200.8556,200.6395,200.7641,5867.0
2021-03-24 15:35:00,241.51,241.94,241.49,241.76,7324.0,200.7226,201.08,200.706,200.9304,7324.0
2021-03-24 15:40:00,241.82,241.91,241.52,241.52,7717.0,200.9802,201.055,200.7309,200.7309,7717.0
2021-03-24 15:45:00,241.51,241.6,241.4,241.6,8920.0,200.7226,200.7974,200.6312,200.7974,8920.0
2021-03-24 15:50:00,241.62,241.63,240.96,241.3,16673.0,200.814,200.8223,200.2655,200.5481,16673.0
2021-03-24 15:55:00,241.32,241.42,240.97,241.02,36629.0,200.5647,200.6478,200.2738,200.3153,36629.0
2021-03-25 09:30:00,242.39,242.39,240.31,241.36,11899.0,201.454,201.454,199.7253,200.5979,11899.0
2021-03-25 09:35:00,241.83,241.84,239.76,239.76,5150.0,200.9885,200.9969,199.2681,199.2681,5150.0
2021-03-25 09:40:00,239.66,239.84,238.81,238.81,3433.0,199.185,199.3346,198.4786,198.4786,3433.0
2021-03-25 09:45:00,238.59,238.78,238.1,238.71,7019.0,198.2957,198.4536,197.8885,198.3955,7019.0
2021-03-25 09:50:00,238.48,238.91,238.07,238.2,2582.0,198.2043,198.5617,197.8636,197.9716,2582.0
2021-03-25 09:55:00,238.04,238.43,237.73,238.06,3637.0,197.8386,198.1628,197.581,197.8552,3637.0
2021-03-25 10:00:00,238.04,238.16,237.51,237.86,2000.0,197.8386,197.9384,197.3981,197.689,2000.0
2021-03-25 10:05:00,237.96,238.9,237.95,238.68,3305.0,197.7721,198.5534,197.7638,198.3705,3305.0
2021-03-25 10:10:00,238.66,239.07,238.33,239.02,4600.0,198.3539,198.6947,198.0796,198.6531,4600.0
2021-03-25 10:15:00,239.14,239.71,239.0,239.01,5254.0,198.7529,199.2266,198.6365,198.6448,5254.0
2021-03-25 10:20:00,239.04,239.22,238.68,238.8,3224.0,198.6697,198.8193,198.3705,198.4703,3224.0
2021-03-25 10:25:00,238.39,238.52,238.22,238.23,1600.0,198.1295,198.2376,197.9882,197.9965,1600.0
2021-03-25 10:30:00,238.24,238.67,238.06,238.67,1401.0,198.0048,198.3622,197.8552,198.3622,1401.0
2021-03-25 10:35:00,238.71,239.45,238.71,239.03,3140.0,198.3955,199.0105,198.3955,198.6614,3140.0
2021-03-25 10:40:00,239.18,240.0,239.11,239.92,1300.0,198.7861,199.4676,198.7279,199.4011,1300.0
2021-03-25 10:45:00,240.42,241.66,240.42,241.66,3902.0,199.8167,200.8473,199.8167,200.8473,3902.0
2021-03-25 10:50:00,241.68,242.16,241.68,241.88,8432.0,200.8639,201.2628,200.8639,201.0301,8432.0
2021-03-25 10:55:00,241.96,241.97,241.51,241.77,6144.0,201.0966,201.1049,200.7226,200.9387,6144.0
2021-03-25 11:00:00,241.77,242.09,241.76,241.82,2910.0,200.9387,201.2046,200.9304,200.9802,2910.0
2021-03-25 11:05:00,241.78,241.92,241.49,241.69,10805.0,200.947,201.0634,200.706,200.8722,10805.0
2021-03-25 11:10:00,241.75,242.16,241.71,241.71,5461.0,200.9221,201.2628,200.8888,200.8888,5461.0
2021-03-25 11:15:00,241.84,242.15,241.81,242.07,3101.0,200.9969,201.2545,200.9719,201.188,3101.0
2021-03-25 11:20:00,242.21,242.24,242.03,242.08,1407.0,201.3044,201.3293,201.1548,201.1963,1407.0
2021-03-25 11:25:00,242.1,242.5,242.08,242.33,2753.0,201.213,201.5454,201.1963,201.4041,2753.0
2021-03-25 11:30:00,242.28,242.36,242.0,242.1,2090.0,201.3626,201.429,201.1298,201.213,2090.0
2021-03-25 11:35:00,242.01,242.08,241.49,241.49,1836.0,201.1382,201.1963,200.706,200.706,1836.0
2021-03-25 11:40:00,241.43,241.5,241.26,241.26,600.0,200.6561,200.7143,200.5148,200.5148,600.0
2021-03-25 11:45:00,241.28,241.56,241.28,241.45,1025.0,200.5314,200.7641,200.5314,200.6727,1025.0
2021-03-25 11:50:00,241.62,241.91,241.62,241.91,800.0,200.814,201.055,200.814,201.055,800.0
2021-03-25 11:55:00,241.98,242.01,241.35,241.35,6252.0,201.1132,201.1382,200.5896,200.5896,6252.0
2021-03-25 12:00:00,241.29,241.29,240.87,240.87,1835.0,200.5397,200.5397,200.1907,200.1907,1835.0
2021-03-25 12:05:00,240.95,241.07,240.78,240.84,1746.0,200.2572,200.3569,200.1159,200.1657,1746.0
2021-03-25 12:10:00,240.92,241.05,240.76,240.86,1926.0,200.2322,200.3403,200.0993,200.1824,1926.0
2021-03-25 12:15:00,240.87,241.09,240.87,241.0,2235.0,200.1907,200.3735,200.1907,200.2987,2235.0
2021-03-25 12:20:00,241.08,241.08,240.57,240.86,2910.0,200.3652,200.3652,199.9413,200.1824,2910.0
2021-03-25 12:25:00,240.76,240.76,240.55,240.55,400.0,200.0993,200.0993,199.9247,199.9247,400.0
2021-03-25 12:30:00,240.17,240.5,240.17,240.45,1908.0,199.6089,199.8832,199.6089,199.8416,1908.0
2021-03-25 12:35:00,240.59,240.99,240.57,240.99,1400.0,199.958,200.2904,199.9413,200.2904,1400.0
2021-03-25 12:40:00,240.82,241.11,240.82,241.11,1420.0,200.1491,200.3901,200.1491,200.3901,1420.0
2021-03-25 12:45:00,241.01,241.02,240.21,240.21,2380.0,200.307,200.3153,199.6421,199.6421,2380.0
2021-03-25 12:50:00,240.05,240.21,239.99,240.09,3917.0,199.5092,199.6421,199.4593,199.5424,3917.0
2021-03-25 12:55:00,240.17,240.61,240.17,240.61,4524.0,199.6089,199.9746,199.6089,199.9746,4524.0
2021-03-25 13:00:00,240.68,241.02,240.61,241.02,2100.0,200.0328,200.3153,199.9746,200.3153,2100.0
2021-03-25 13:05:00,240.91,240.94,240.49,240.54,2200.0,200.2239,200.2489,199.8749,199.9164,2200.0
2021-03-25 13:10:00,240.4,240.71,240.4,240.71,400.0,199.8001,200.0577,199.8001,200.0577,400.0
2021-03-25 13:15:00,240.64,240.94,240.63,240.7,3441.0,199.9995,200.2489,199.9912,200.0494,3441.0
2021-03-25 13:20:00,240.91,240.94,240.66,240.94,1802.0,200.2239,200.2489,200.0161,200.2489,1802.0
2021-03-25 13:25:00,240.87,241.22,240.87,241.18,1300.0,200.1907,200.4816,200.1907,200.4483,1300.0
2021-03-25 13:30:00,241.26,241.29,241.16,241.24,1203.0,200.5148,200.5397,200.4317,200.4982,1203.0
2021-03-25 13:35:00,241.28,241.49,241.14,241.49,1200.0,200.5314,200.706,200.4151,200.706,1200.0
2021-03-25 13:40:00,241.55,241.55,241.33,241.33,1000.0,200.7558,200.7558,200.573,200.573,1000.0
2021-03-25 13:45:00,241.44,241.54,241.23,241.48,2275.0,200.6644,200.7475,200.4899,200.6977,2275.0
2021-03-25 13:50:00,241.42,241.57,241.42,241.57,1068.0,200.6478,200.7725,200.6478,200.7725,1068.0
2021-03-25 13:55:00,241.48,241.51,241.4,241.41,1107.0,200.6977,200.7226,200.6312,200.6395,1107.0
2021-03-25 14:00:00,241.46,241.46,240.95,240.98,3702.0,200.681,200.681,200.2572,200.2821,3702.0
2021-03-25 14:05:00,240.83,240.83,240.59,240.73,1010.0,200.1574,200.1574,199.958,200.0743,1010.0
2021-03-25 14:10:00,240.76,240.94,240.71,240.71,3105.0,200.0993,200.2489,200.0577,200.0577,3105.0
2021-03-25 14:15:00,240.73,240.73,240.53,240.59,1111.0,200.0743,200.0743,199.9081,199.958,1111.0
2021-03-25 14:20:00,240.64,240.77,240.63,240.77,2900.0,199.9995,200.1076,199.9912,200.1076,2900.0
2021-03-25 14:25:00,240.84,241.04,240.78,240.95,3476.0,200.1657,200.332,200.1159,200.2572,3476.0
2021-03-25 14:30:00,240.88,241.07,240.87,241.03,2877.0,200.199,200.3569,200.1907,200.3237,2877.0
2021-03-25 14:35:00,241.09,241.09,240.79,241.01,4776.0,200.3735,200.3735,200.1242,200.307,4776.0
2021-03-25 14:40:00,240.96,241.04,240.86,240.98,3547.0,200.2655,200.332,200.1824,200.2821,3547.0
2021-03-25 14:45:00,240.91,241.09,240.88,241.09,2437.0,200.2239,200.3735,200.199,200.3735,2437.0
2021-03-25 14:50:00,241.05,241.07,240.92,240.92,4050.0,200.3403,200.3569,200.2322,200.2322,4050.0
2021-03-25 14:55:00,240.98,241.03,240.8,240.87,3388.0,200.2821,200.3237,200.1325,200.1907,3388.0
2021-03-25 15:00:00,240.86,240.97,240.78,240.82,1402.0,200.1824,200.2738,200.1159,200.1491,1402.0
2021-03-25 15:05:00,240.86,241.03,240.83,240.99,3800.0,200.1824,200.3237,200.1574,200.2904,3800.0
2021-03-25 15:10:00,241.0,241.15,240.95,241.09,3500.0,200.2987,200.4234,200.2572,200.3735,3500.0
2021-03-25 15:15:00,241.09,241.44,241.01,241.27,2880.0,200.3735,200.6644,200.307,200.5231,2880.0
2021-03-25 15:20:00,241.46,241.65,241.33,241.52,1820.0,200.681,200.8389,200.573,200.7309,1820.0
2021-03-25 15:25:00,241.64,241.83,241.6,241.83,4543.0,200.8306,200.9885,200.7974,200.9885,4543.0
2021-03-25 15:30:00,241.69,242.09,241.68,241.76,5920.0,200.8722,201.2046,200.8639,200.9304,5920.0
2021-03-25 15:35:00,241.81,241.91,241.66,241.74,6855.0,200.9719,201.055,200.8473,200.9137,6855.0
2021-03-25 15:40:00,241.74,241.78,241.18,241.18,8252.0,200.9137,200.947,200.4483,200.4483,8252.0
2021-03-25 15:45:00,241.18,241.53,241.18,241.44,6075.0,200.4483,200.7392,200.4483,200.6644,6075.0
2021-03-25 15:50:00,241.47,241.91,241.33,241.33,24842.0,200.6893,201.055,200.573,200.573,24842.0
2021-03-25 15:55:00,241.37,241.53,241.01,241.46,30487.0,200.6062,200.7392,200.307,200.681,30487.0
2021-03-26 09:30:00,241.97,243.57,241.03,243.38,9612.0,201.1049,202.4347,200.3237,202.2768,9612.0
2021-03-26 09:35:00,243.12,243.12,241.97,242.24,5869.0,202.0607,202.0607,201.1049,201.3293,5869.0
2021-03-26 09:40:00,242.24,243.2,241.42,241.75,3486.0,201.3293,202.1272,200.6478,200.9221,3486.0
2021-03-26 09:45:00,241.54,241.83,241.33,241.59,2282.0,200.7475,200.9885,200.573,200.7891,2282.0
2021-03-26 09:50:00,241.54,242.47,241.35,242.17,6102.0,200.7475,201.5205,200.5896,201.2711,6102.0
2021-03-26 09:55:00,242.48,242.64,242.15,242.64,2003.0,201.5288,201.6618,201.2545,201.6618,2003.0
2021-03-26 10:00:00,243.2,243.34,242.94,243.11,7347.0,202.1272,202.2435,201.9111,202.0524,7347.0
2021-03-26 10:05:00,243.13,243.27,242.37,242.37,2592.0,202.069,202.1854,201.4374,201.4374,2592.0
2021-03-26 10:10:00,242.45,242.57,241.63,241.94,6535.0,201.5038,201.6036,200.8223,201.08,6535.0
2021-03-26 10:15:00,241.92,241.92,241.23,241.28,1400.0,201.0634,201.0634,200.4899,200.5314,1400.0
2021-03-26 10:20:00,241.23,241.34,241.1,241.22,2604.0,200.4899,200.5813,200.3818,200.4816,2604.0
2021-03-26 10:25:00,241.3,241.3,240.26,240.26,2400.0,200.5481,200.5481,199.6837,199.6837,2400.0
2021-03-26 10:30:00,240.16,240.25,239.98,239.98,2170.0,199.6006,199.6754,199.451,199.451,2170.0
2021-03-26 10:35:00,239.97,240.36,239.83,240.24,2964.0,199.4427,199.7668,199.3263,199.6671,2964.0
2021-03-26 10:40:00,240.17,240.67,240.07,240.61,2049.0,199.6089,200.0245,199.5258,199.9746,2049.0
2021-03-26 10:45:00,240.58,241.15,240.58,241.15,2217.0,199.9497,200.4234,199.9497,200.4234,2217.0
2021-03-26 10:50:00,241.16,241.42,240.97,241.41,1869.0,200.4317,200.6478,200.2738,200.6395,1869.0
2021-03-26 10:55:00,241.21,241.27,240.93,241.27,1300.0,200.4733,200.5231,200.2405,200.5231,1300.0
2021-03-26 11:00:00,241.61,241.8,241.37,241.6,2602.0,200.8057,200.9636,200.6062,200.7974,2602.0
2021-03-26 11:05:00,241.53,241.55,241.26,241.38,1793.0,200.7392,200.7558,200.5148,200.6145,1793.0
2021-03-26 11:10:00,241.36,241.72,241.35,241.72,1500.0,200.5979,200.8971,200.5896,200.8971,1500.0
2021-03-26 11:15:00,241.65,241.69,241.34,241.36,3996.0,200.8389,200.8722,200.5813,200.5979,3996.0
2021-03-26 11:20:00,241.22,241.72,241.18,241.69,3195.0,200.4816,200.8971,200.4483,200.8722,3195.0
2021-03-26 11:25:00,241.45,241.67,241.27,241.53,2009.0,200.6727,200.8556,200.5231,200.7392,2009.0
2021-03-26 11:30:00,241.62,241.88,241.39,241.39,2761.0,200.814,201.0301,200.6229,200.6229,2761.0
2021-03-26 11:35:00,241.4,241.5,241.17,241.38,1321.0,200.6312,200.7143,200.44,200.6145,1321.0
2021-03-26 11:40:00,241.6,241.6,241.31,241.42,1543.0,200.7974,200.7974,200.5564,200.6478,1543.0
2021-03-26 11:45:00,241.25,241.76,241.24,241.76,1299.0,200.5065,200.9304,200.4982,200.9304,1299.0
2021-03-26 11:50:00,241.67,241.78,241.65,241.75,1400.0,200.8556,200.947,200.8389,200.9221,1400.0
2021-03-26 11:55:00,241.88,242.08,241.76,241.92,1337.0,201.0301,201.1963,200.9304,201.0634,1337.0
2021-03-26 12:00:00,241.92,242.11,241.75,242.11,2435.0,201.0634,201.2213,200.9221,201.2213,2435.0
2021-03-26 12:05:00,242.12,242.3,241.98,242.3,1311.0,201.2296,201.3792,201.1132,201.3792,1311.0
2021-03-26 12:10:00,242.22,242.27,241.96,241.96,1244.0,201.3127,201.3542,201.0966,201.0966,1244.0
2021-03-26 12:15:00,241.82,242.14,241.82,241.85,2331.0,200.9802,201.2462,200.9802,201.0052,2331.0
2021-03-26 12:20:00,241.96,241.96,241.68,241.69,2850.0,201.0966,201.0966,200.8639,200.8722,2850.0
2021-03-26 12:25:00,241.59,241.77,241.39,241.59,2702.0,200.7891,200.9387,200.6229,200.7891,2702.0
2021-03-26 12:30:00,241.68,242.01,241.66,241.93,2481.0,200.8639,201.1382,200.8473,201.0717,2481.0
2021-03-26 12:35:00,242.06,242.13,241.84,241.99,1676.0,201.1797,201.2379,200.9969,201.1215,1676.0
2021-03-26 12:40:00,242.01,242.67,242.01,242.59,2805.0,201.1382,201.6867,201.1382,201.6202,2805.0
2021-03-26 12:45:00,242.69,242.87,242.67,242.85,1700.0,201.7033,201.8529,201.6867,201.8363,1700.0
2021-03-26 12:50:00,242.76,242.76,242.42,242.42,2120.0,201.7615,201.7615,201.4789,201.4789,2120.0
2021-03-26 12:55:00,242.48,242.75,242.48,242.53,3753.0,201.5288,201.7532,201.5288,201.5703,3753.0
2021-03-26 13:00:00,242.45,242.46,242.18,242.39,1341.0,201.5038,201.5122,201.2794,201.454,1341.0
2021-03-26 13:05:00,242.48,242.69,242.45,242.69,3100.0,201.5288,201.7033,201.5038,201.7033,3100.0
2021-03-26 13:10:00,242.62,242.62,242.47,242.47,1865.0,201.6451,201.6451,201.5205,201.5205,1865.0
2021-03-26 13:15:00,242.53,242.61,242.37,242.44,2136.0,201.5703,201.6368,201.4374,201.4955,2136.0
2021-03-26 13:20:00,242.35,242.92,242.35,242.92,908.0,201.4207,201.8945,201.4207,201.8945,908.0
2021-03-26 13:25:00,242.75,243.14,242.73,243.14,1615.0,201.7532,202.0773,201.7366,202.0773,1615.0
2021-03-26 13:30:00,243.18,243.18,242.62,242.62,1400.0,202.1106,202.1106,201.6451,201.6451,1400.0
2021-03-26 13:35:00,242.78,242.83,241.97,242.62,5409.0,201.7781,201.8197,201.1049,201.6451,5409.0
2021-03-26 13:40:00,242.68,242.88,242.39,242.72,1559.0,201.695,201.8612,201.454,201.7282,1559.0
2021-03-26 13:45:00,242.62,242.63,242.4,242.6,2301.0,201.6451,201.6534,201.4623,201.6285,2301.0
2021-03-26 13:50:00,242.71,242.77,242.46,242.62,2442.0,201.7199,201.7698,201.5122,201.6451,2442.0
2021-03-26 13:55:00,242.72,242.75,242.48,242.51,2049.0,201.7282,201.7532,201.5288,201.5537,2049.0
2021-03-26 14:00:00,242.55,242.57,241.95,242.05,5141.0,201.587,201.6036,201.0883,201.1714,5141.0
2021-03-26 14:05:00,242.1,242.32,242.03,242.25,3867.0,201.213,201.3958,201.1548,201.3376,3867.0
2021-03-26 14:10:00,242.56,242.74,242.56,242.56,1458.0,201.5953,201.7449,201.5953,201.5953,1458.0
2021-03-26 14:15:00,242.54,243.03,242.48,243.03,3016.0,201.5786,201.9859,201.5288,201.9859,3016.0
2021-03-26 14:20:00,243.1,243.28,242.96,243.13,3247.0,202.0441,202.1937,201.9277,202.069,3247.0
2021-03-26 14:25:00,243.04,243.26,242.81,242.95,5751.0,201.9942,202.177,201.803,201.9194,5751.0
2021-03-26 14:30:00,242.95,242.95,242.62,242.84,4927.0,201.9194,201.9194,201.6451,201.828,4927.0
2021-03-26 14:35:00,242.81,242.88,242.45,242.66,3473.0,201.803,201.8612,201.5038,201.6784,3473.0
2021-03-26 14:40:00,242.67,242.92,242.67,242.82,3784.0,201.6867,201.8945,201.6867,201.8114,3784.0
2021-03-26 14:45:00,242.92,243.26,242.74,242.74,3963.0,201.8945,202.177,201.7449,201.7449,3963.0
2021-03-26 14:50:00,242.96,243.18,242.76,242.9,3404.0,201.9277,202.1106,201.7615,201.8778,3404.0
2021-03-26 14:55:00,242.66,242.96,242.53,242.53,3590.0,201.6784,201.9277,201.5703,201.5703,3590.0
2021-03-26 15:00:00,242.79,242.91,242.49,242.65,2378.0,201.7864,201.8862,201.5371,201.6701,2378.0
2021-03-26 15:05:00,242.65,242.84,242.43,242.84,3923.0,201.6701,201.828,201.4872,201.828,3923.0
2021-03-26 15:10:00,242.85,243.12,242.71,242.95,3622.0,201.8363,202.0607,201.7199,201.9194,3622.0
2021-03-26 15:15:00,242.97,243.21,242.96,243.08,2122.0,201.936,202.1355,201.9277,202.0274,2122.0
2021-03-26 15:20:00,243.17,243.26,242.94,242.98,4976.0,202.1022,202.177,201.9111,201.9443,4976.0
2021-03-26 15:25:00,242.88,242.88,242.52,242.88,5376.0,201.8612,201.8612,201.562,201.8612,5376.0
2021-03-26 15:30:00,242.78,243.78,242.74,243.68,3861.0,201.7781,202.6092,201.7449,202.5261,3861.0
2021-03-26 15:35:00,243.8,244.12,243.71,243.83,7150.0,202.6258,202.8918,202.551,202.6508,7150.0
2021-03-26 15:40:00,243.87,243.87,243.07,243.15,6187.0,202.684,202.684,202.0191,202.0856,6187.0
2021-03-26 15:45:00,243.21,243.36,243.15,243.36,7670.0,202.1355,202.2602,202.0856,202.2602,7670.0
2021-03-26 15:50:00,243.38,243.67,243.25,243.67,10244.0,202.2768,202.5178,202.1687,202.5178,10244.0
2021-03-26 15:55:00,243.67,244.83,243.66,244.49,55010.0,202.5178,203.4819,202.5095,203.1993,55010.0
2021-03-29 09:30:00,243.94,245.59,243.94,244.68,10121.0,202.7422,204.1135,202.7422,203.3572,10121.0
2021-03-29 09:35:00,244.68,245.78,244.68,245.7,2300.0,203.3572,204.2715,203.3572,204.205,2300.0
2021-03-29 09:40:00,245.48,245.67,243.95,244.06,3800.0,204.0221,204.18,202.7505,202.8419,3800.0
2021-03-29 09:45:00,244.87,244.87,243.71,244.69,3393.0,203.5151,203.5151,202.551,203.3655,3393.0
2021-03-29 09:50:00,244.69,244.69,243.63,243.71,1950.0,203.3655,203.3655,202.4846,202.551,1950.0
2021-03-29 09:55:00,243.58,243.79,242.75,243.42,3147.0,202.443,202.6175,201.7532,202.31,3147.0
2021-03-29 10:00:00,243.15,244.08,242.94,243.54,5111.0,202.0856,202.8586,201.9111,202.4098,5111.0
2021-03-29 10:05:00,243.52,243.86,243.42,243.43,3963.0,202.3931,202.6757,202.31,202.3183,3963.0
2021-03-29 10:10:00,242.89,243.47,242.15,242.35,4675.0,201.8695,202.3516,201.2545,201.4207,4675.0
2021-03-29 10:15:00,242.37,242.59,242.09,242.14,1485.0,201.4374,201.6202,201.2046,201.2462,1485.0
2021-03-29 10:20:00,242.11,242.98,241.96,242.98,3630.0,201.2213,201.9443,201.0966,201.9443,3630.0
2021-03-29 10:25:00,242.93,243.32,242.79,242.93,2769.0,201.9028,202.2269,201.7864,201.9028,2769.0
2021-03-29 10:30:00,242.96,242.96,242.35,242.92,2858.0,201.9277,201.9277,201.4207,201.8945,2858.0
2021-03-29 10:35:00,242.91,242.96,242.7,242.93,1703.0,201.8862,201.9277,201.7116,201.9028,1703.0
2021-03-29 10:40:00,243.09,243.43,243.06,243.06,1605.0,202.0358,202.3183,202.0108,202.0108,1605.0
2021-03-29 10:45:00,243.04,243.85,242.97,243.85,2735.0,201.9942,202.6674,201.936,202.6674,2735.0
2021-03-29 10:50:00,243.73,244.06,243.59,243.59,5348.0,202.5677,202.8419,202.4513,202.4513,5348.0
2021-03-29 10:55:00,243.7,243.96,243.6,243.96,3161.0,202.5427,202.7588,202.4596,202.7588,3161.0
2021-03-29 11:00:00,244.03,244.45,244.02,244.45,1204.0,202.817,203.1661,202.8087,203.1661,1204.0
2021-03-29 11:05:00,244.21,244.43,244.19,244.32,2532.0,202.9666,203.1494,202.95,203.058,2532.0
2021-03-29 11:10:00,244.35,245.0,244.35,245.0,2038.0,203.083,203.6232,203.083,203.6232,2038.0
2021-03-29 11:15:00,245.1,245.68,245.1,245.48,1508.0,203.7063,204.1883,203.7063,204.0221,1508.0
2021-03-29 11:20:00,245.48,245.77,244.97,245.71,7560.0,204.0221,204.2631,203.5983,204.2133,7560.0
2021-03-29 11:25:00,245.38,245.91,245.37,245.7,2087.0,203.939,204.3795,203.9307,204.205,2087.0
2021-03-29 11:30:00,245.85,245.85,245.49,245.58,2101.0,204.3296,204.3296,204.0304,204.1052,2101.0
2021-03-29 11:35:00,245.64,245.65,245.31,245.65,4433.0,204.1551,204.1634,203.8808,204.1634,4433.0
2021-03-29 11:40:00,245.53,245.56,245.04,245.45,2747.0,204.0637,204.0886,203.6564,203.9972,2747.0
2021-03-29 11:45:00,245.6,245.81,245.53,245.68,3017.0,204.1219,204.2964,204.0637,204.1883,3017.0
2021-03-29 11:50:00,245.7,245.74,245.51,245.51,1011.0,204.205,204.2382,204.0471,204.0471,1011.0
2021-03-29 11:55:00,245.49,246.1,245.49,246.1,3449.0,204.0304,204.5374,204.0304,204.5374,3449.0
2021-03-29 12:00:00,246.23,246.23,245.75,245.75,4001.0,204.6455,204.6455,204.2465,204.2465,4001.0
2021-03-29 12:05:00,245.98,246.21,245.78,246.01,3445.0,204.4377,204.6288,204.2715,204.4626,3445.0
2021-03-29 12:10:00,246.02,246.2,245.95,246.1,3005.0,204.4709,204.6205,204.4127,204.5374,3005.0
2021-03-29 12:15:00,246.23,246.36,246.01,246.36,2625.0,204.6455,204.7535,204.4626,204.7535,2625.0
2021-03-29 12:20:00,246.28,246.49,246.18,246.23,2800.0,204.687,204.8615,204.6039,204.6455,2800.0
2021-03-29 12:25:00,246.27,246.82,246.27,246.77,4236.0,204.6787,205.1358,204.6787,205.0943,4236.0
2021-03-29 12:30:00,246.65,247.1,246.44,247.06,6830.0,204.9945,205.3685,204.82,205.3353,6830.0
2021-03-29 12:35:00,247.19,247.25,246.93,247.2,4666.0,205.4433,205.4932,205.2272,205.4516,4666.0
2021-03-29 12:40:00,247.2,247.31,246.92,247.13,3602.0,205.4516,205.5431,205.2189,205.3935,3602.0
2021-03-29 12:45:00,247.05,247.7,247.05,247.51,5371.0,205.327,205.8672,205.327,205.7093,5371.0
2021-03-29 12:50:00,247.71,247.92,247.57,247.6,2975.0,205.8755,206.05,205.7592,205.7841,2975.0
2021-03-29 12:55:00,247.67,247.67,247.03,247.03,2598.0,205.8423,205.8423,205.3103,205.3103,2598.0
2021-03-29 13:00:00,247.12,247.12,246.56,246.56,2480.0,205.3851,205.3851,204.9197,204.9197,2480.0
2021-03-29 13:05:00,246.57,246.85,246.57,246.6,6280.0,204.928,205.1607,204.928,204.953,6280.0
2021-03-29 13:10:00,246.73,247.02,246.52,246.56,4834.0,205.061,205.302,204.8865,204.9197,4834.0
2021-03-29 13:15:00,246.53,246.91,246.53,246.8,1688.0,204.8948,205.2106,204.8948,205.1192,1688.0
2021-03-29 13:20:00,246.8,247.25,246.65,247.04,3318.0,205.1192,205.4932,204.9945,205.3187,3318.0
2021-03-29 13:25:00,247.24,247.73,247.22,247.73,2701.0,205.4849,205.8921,205.4683,205.8921,2701.0
2021-03-29 13:30:00,247.73,248.06,247.54,248.05,5981.0,205.8921,206.1664,205.7342,206.1581,5981.0
2021-03-29 13:35:00,248.05,248.37,247.93,248.37,5740.0,206.1581,206.424,206.0584,206.424,5740.0
2021-03-29 13:40:00,248.4,248.47,248.12,248.47,2601.0,206.449,206.5072,206.2163,206.5072,2601.0
2021-03-29 13:45:00,248.39,248.75,248.39,248.62,4000.0,206.4407,206.7399,206.4407,206.6318,4000.0
2021-03-29 13:50:00,248.56,248.56,248.17,248.44,3738.0,206.582,206.582,206.2578,206.4822,3738.0
2021-03-29 13:55:00,248.43,248.49,248.29,248.46,3256.0,206.4739,206.5238,206.3576,206.4988,3256.0
2021-03-29 14:00:00,248.41,248.41,247.9,247.9,3265.0,206.4573,206.4573,206.0334,206.0334,3265.0
2021-03-29 14:05:00,248.14,248.73,248.1,248.61,7210.0,206.2329,206.7232,206.1996,206.6235,7210.0
2021-03-29 14:10:00,248.58,248.88,248.36,248.52,11139.0,206.5986,206.8479,206.4157,206.5487,11139.0
2021-03-29 14:15:00,248.43,248.86,248.39,248.75,9150.0,206.4739,206.8313,206.4407,206.7399,9150.0
2021-03-29 14:20:00,248.81,249.03,248.74,248.94,7029.0,206.7897,206.9726,206.7316,206.8978,7029.0
2021-03-29 14:25:00,248.94,248.94,248.65,248.72,7069.0,206.8978,206.8978,206.6568,206.7149,7069.0
2021-03-29 14:30:00,248.72,248.88,248.53,248.88,4215.0,206.7149,206.8479,206.557,206.8479,4215.0
2021-03-29 14:35:00,248.97,249.19,248.59,249.19,6825.0,206.9227,207.1056,206.6069,207.1056,6825.0
2021-03-29 14:40:00,249.32,249.61,249.15,249.61,7239.0,207.2136,207.4546,207.0723,207.4546,7239.0
2021-03-29 14:45:00,249.59,249.59,249.28,249.56,14878.0,207.438,207.438,207.1804,207.4131,14878.0
2021-03-29 14:50:00,249.53,249.76,249.3,249.73,6772.0,207.3881,207.5793,207.197,207.5544,6772.0
2021-03-29 14:55:00,249.68,250.16,249.62,250.0,16519.0,207.5128,207.9117,207.4629,207.7788,16519.0
2021-03-29 15:00:00,249.94,249.94,249.05,249.18,10080.0,207.7289,207.7289,206.9892,207.0972,10080.0
2021-03-29 15:05:00,249.21,249.21,248.54,248.75,5220.0,207.1222,207.1222,206.5653,206.7399,5220.0
2021-03-29 15:10:00,248.79,248.99,248.43,248.7,9663.0,206.7731,206.9393,206.4739,206.6983,9663.0
2021-03-29 15:15:00,248.76,249.24,248.69,249.08,4966.0,206.7482,207.1471,206.69,207.0141,4966.0
2021-03-29 15:20:00,249.01,249.2,248.6,248.68,8942.0,206.956,207.1139,206.6152,206.6817,8942.0
2021-03-29 15:25:00,248.75,248.86,248.51,248.59,7538.0,206.7399,206.8313,206.5404,206.6069,7538.0
2021-03-29 15:30:00,248.64,248.85,248.41,248.42,4551.0,206.6484,206.823,206.4573,206.4656,4551.0
2021-03-29 15:35:00,248.45,248.68,248.22,248.48,7706.0,206.4905,206.6817,206.2994,206.5155,7706.0
2021-03-29 15:40:00,248.42,248.48,248.06,248.22,11259.0,206.4656,206.5155,206.1664,206.2994,11259.0
2021-03-29 15:45:00,248.22,248.58,248.14,248.58,13191.0,206.2994,206.5986,206.2329,206.5986,13191.0
2021-03-29 15:50:00,248.48,248.48,247.87,248.19,19976.0,206.5155,206.5155,206.0085,206.2744,19976.0
2021-03-29 15:55:00,248.22,248.78,247.88,247.99,57601.0,206.2994,206.7648,206.0168,206.1082,57601.0
2021-03-30 09:30:00,248.29,248.31,247.05,247.05,7156.0,206.3576,206.3742,205.327,205.327,7156.0
2021-03-30 09:35:00,247.43,248.88,247.36,247.83,3243.0,205.6428,206.8479,205.5846,205.9752,3243.0
2021-03-30 09:40:00,247.57,248.56,247.56,248.56,2211.0,205.7592,206.582,205.7508,206.582,2211.0
2021-03-30 09:45:00,248.3,248.34,247.83,247.84,2522.0,206.3659,206.3991,205.9752,205.9836,2522.0
2021-03-30 09:50:00,247.86,248.84,247.86,247.87,2920.0,206.0002,206.8147,206.0002,206.0085,2920.0
2021-03-30 09:55:00,247.62,247.63,246.86,246.86,1300.0,205.8007,205.809,205.1691,205.1691,1300.0
2021-03-30 10:00:00,246.68,247.03,246.67,246.95,1717.0,205.0195,205.3103,205.0111,205.2439,1717.0
2021-03-30 10:05:00,247.07,247.14,246.62,246.85,2343.0,205.3436,205.4018,204.9696,205.1607,2343.0
2021-03-30 10:10:00,246.86,247.26,246.83,246.99,1905.0,205.1691,205.5015,205.1441,205.2771,1905.0
2021-03-30 10:15:00,247.03,247.43,246.82,247.25,2202.0,205.3103,205.6428,205.1358,205.4932,2202.0
2021-03-30 10:20:00,247.33,247.6,247.12,247.5,1200.0,205.5597,205.7841,205.3851,205.701,1200.0
2021-03-30 10:25:00,247.7,247.85,247.43,247.85,1000.0,205.8672,205.9919,205.6428,205.9919,1000.0
2021-03-30 10:30:00,247.98,247.98,247.5,247.73,1802.0,206.0999,206.0999,205.701,205.8921,1802.0
2021-03-30 10:35:00,247.55,247.55,247.16,247.16,1500.0,205.7425,205.7425,205.4184,205.4184,1500.0
2021-03-30 10:40:00,247.17,247.99,247.17,247.74,4529.0,205.4267,206.1082,205.4267,205.9004,4529.0
2021-03-30 10:45:00,247.56,247.99,247.56,247.6,1569.0,205.7508,206.1082,205.7508,205.7841,1569.0
2021-03-30 10:50:00,247.65,247.72,247.38,247.53,3272.0,205.8256,205.8838,205.6012,205.7259,3272.0
2021-03-30 10:55:00,247.62,247.62,247.09,247.18,2159.0,205.8007,205.8007,205.3602,205.435,2159.0
2021-03-30 11:00:00,247.16,247.68,247.15,247.33,1900.0,205.4184,205.8506,205.4101,205.5597,1900.0
2021-03-30 11:05:00,247.5,247.66,247.34,247.46,6781.0,205.701,205.834,205.568,205.6677,6781.0
2021-03-30 11:10:00,247.43,247.43,246.41,246.65,2101.0,205.6428,205.6428,204.7951,204.9945,2101.0
2021-03-30 11:15:00,246.58,246.82,245.98,245.98,4256.0,204.9363,205.1358,204.4377,204.4377,4256.0
2021-03-30 11:20:00,246.19,246.38,246.14,246.14,2712.0,204.6122,204.7701,204.5707,204.5707,2712.0
2021-03-30 11:25:00,246.05,246.32,246.05,246.31,1934.0,204.4959,204.7203,204.4959,204.7119,1934.0
2021-03-30 11:30:00,246.37,246.61,246.31,246.31,1997.0,204.7618,204.9613,204.7119,204.7119,1997.0
2021-03-30 11:35:00,246.47,246.67,246.12,246.67,1913.0,204.8449,205.0111,204.554,205.0111,1913.0
2021-03-30 11:40:00,246.58,247.02,246.55,246.88,16701.0,204.9363,205.302,204.9114,205.1857,16701.0
2021-03-30 11:45:00,246.84,247.06,246.66,246.68,19742.0,205.1524,205.3353,205.0028,205.0195,19742.0
2021-03-30 11:50:00,246.71,247.0,246.59,246.73,7007.0,205.0444,205.2854,204.9447,205.061,7007.0
2021-03-30 11:55:00,246.75,247.67,246.75,247.61,10311.0,205.0776,205.8423,205.0776,205.7924,10311.0
2021-03-30 12:00:00,247.6,247.74,246.94,247.07,23798.0,205.7841,205.9004,205.2355,205.3436,23798.0
2021-03-30 12:05:00,247.0,247.14,246.93,247.0,1300.0,205.2854,205.4018,205.2272,205.2854,1300.0
2021-03-30 12:10:00,246.84,247.25,246.83,247.15,1646.0,205.1524,205.4932,205.1441,205.4101,1646.0
2021-03-30 12:15:00,247.09,247.09,246.69,246.82,1500.0,205.3602,205.3602,205.0278,205.1358,1500.0
2021-03-30 12:20:00,246.79,247.27,246.79,246.93,2200.0,205.1109,205.5098,205.1109,205.2272,2200.0
2021-03-30 12:25:00,247.01,247.01,246.54,246.7,1900.0,205.2937,205.2937,204.9031,205.0361,1900.0
2021-03-30 12:30:00,246.69,246.96,246.69,246.74,1980.0,205.0278,205.2522,205.0278,205.0693,1980.0
2021-03-30 12:35:00,246.64,246.84,246.58,246.67,1405.0,204.9862,205.1524,204.9363,205.0111,1405.0
2021-03-30 12:40:00,246.69,246.78,246.42,246.42,1101.0,205.0278,205.1026,204.8034,204.8034,1101.0
2021-03-30 12:45:00,246.42,246.68,246.42,246.68,900.0,204.8034,205.0195,204.8034,205.0195,900.0
2021-03-30 12:50:00,246.73,247.1,246.7,246.91,1671.0,205.061,205.3685,205.0361,205.2106,1671.0
2021-03-30 12:55:00,247.07,247.19,247.04,247.19,921.0,205.3436,205.4433,205.3187,205.4433,921.0
2021-03-30 13:00:00,247.18,247.23,247.05,247.1,1200.0,205.435,205.4766,205.327,205.3685,1200.0
2021-03-30 13:05:00,247.01,247.1,246.9,247.05,1811.0,205.2937,205.3685,205.2023,205.327,1811.0
2021-03-30 13:10:00,247.15,247.19,247.06,247.15,1217.0,205.4101,205.4433,205.3353,205.4101,1217.0
2021-03-30 13:15:00,247.27,247.67,247.27,247.58,1184.0,205.5098,205.8423,205.5098,205.7675,1184.0
2021-03-30 13:20:00,247.52,247.65,247.35,247.4,503.0,205.7176,205.8256,205.5763,205.6179,503.0
2021-03-30 13:25:00,247.49,247.49,247.2,247.4,1407.0,205.6927,205.6927,205.4516,205.6179,1407.0
2021-03-30 13:30:00,247.39,247.42,247.08,247.28,2302.0,205.6095,205.6345,205.3519,205.5181,2302.0
2021-03-30 13:35:00,247.27,247.31,247.03,247.03,913.0,205.5098,205.5431,205.3103,205.3103,913.0
2021-03-30 13:40:00,247.08,247.32,247.08,247.27,3043.0,205.3519,205.5514,205.3519,205.5098,3043.0
2021-03-30 13:45:00,247.43,247.5,247.43,247.5,710.0,205.6428,205.701,205.6428,205.701,710.0
2021-03-30 13:50:00,247.5,247.79,247.5,247.79,1905.0,205.701,205.942,205.701,205.942,1905.0
2021-03-30 13:55:00,247.76,248.26,247.72,248.09,5800.0,205.9171,206.3326,205.8838,206.1913,5800.0
2021-03-30 14:00:00,248.1,248.27,247.72,247.87,8792.0,206.1996,206.3409,205.8838,206.0085,8792.0
2021-03-30 14:05:00,247.61,248.0,247.57,247.72,1926.0,205.7924,206.1165,205.7592,205.8838,1926.0
2021-03-30 14:10:00,247.74,247.84,247.31,247.31,1500.0,205.9004,205.9836,205.5431,205.5431,1500.0
2021-03-30 14:15:00,247.25,247.46,247.05,247.38,2245.0,205.4932,205.6677,205.327,205.6012,2245.0
2021-03-30 14:20:00,247.39,247.72,247.39,247.48,1700.0,205.6095,205.8838,205.6095,205.6843,1700.0
2021-03-30 14:25:00,247.52,247.53,247.16,247.24,1687.0,205.7176,205.7259,205.4184,205.4849,1687.0
2021-03-30 14:30:00,247.19,247.19,246.93,246.93,506.0,205.4433,205.4433,205.2272,205.2272,506.0
2021-03-30 14:35:00,246.81,246.82,246.66,246.67,600.0,205.1275,205.1358,205.0028,205.0111,600.0
2021-03-30 14:40:00,246.64,246.64,246.56,246.56,400.0,204.9862,204.9862,204.9197,204.9197,400.0
2021-03-30 14:45:00,246.62,246.74,246.5,246.72,1000.0,204.9696,205.0693,204.8699,205.0527,1000.0
2021-03-30 14:50:00,246.65,246.9,246.58,246.9,2700.0,204.9945,205.2023,204.9363,205.2023,2700.0
2021-03-30 14:55:00,246.82,246.97,246.76,246.85,1700.0,205.1358,205.2605,205.0859,205.1607,1700.0
2021-03-30 15:00:00,247.02,247.18,246.83,247.17,1453.0,205.302,205.435,205.1441,205.4267,1453.0
2021-03-30 15:05:00,247.04,247.15,246.92,246.93,1302.0,205.3187,205.4101,205.2189,205.2272,1302.0
2021-03-30 15:10:00,246.89,246.89,246.38,246.45,1042.0,205.194,205.194,204.7701,204.8283,1042.0
2021-03-30 15:15:00,246.45,246.45,246.34,246.41,1500.0,204.8283,204.8283,204.7369,204.7951,1500.0
2021-03-30 15:20:00,246.44,246.7,246.44,246.6,1702.0,204.82,205.0361,204.82,204.953,1702.0
2021-03-30 15:25:00,246.7,246.7,246.35,246.41,2585.0,205.0361,205.0361,204.7452,204.7951,2585.0
2021-03-30 15:30:00,246.32,246.38,245.94,245.94,6000.0,204.7203,204.7701,204.4044,204.4044,6000.0
2021-03-30 15:35:00,245.94,246.25,245.93,246.19,3397.0,204.4044,204.6621,204.3961,204.6122,3397.0
2021-03-30 15:40:00,246.27,246.52,246.21,246.52,11247.0,204.6787,204.8865,204.6288,204.8865,11247.0
2021-03-30 15:45:00,246.37,246.4,246.17,246.38,8005.0,204.7618,204.7867,204.5956,204.7701,8005.0
2021-03-30 15:50:00,246.37,247.03,246.37,246.87,20036.0,204.7618,205.3103,204.7618,205.1774,20036.0
2021-03-30 15:55:00,246.9,247.04,246.46,247.04,38939.0,205.2023,205.3187,204.8366,205.3187,38939.0
2021-03-31 09:30:00,247.0,247.0,244.7,245.21,12247.0,205.2854,205.2854,203.3738,203.7977,12247.0
2021-03-31 09:35:00,245.8,247.35,245.8,247.33,5258.0,204.2881,205.5763,204.2881,205.5597,5258.0
2021-03-31 09:40:00,247.26,247.5,245.85,245.85,4299.0,205.5015,205.701,204.3296,204.3296,4299.0
2021-03-31 09:45:00,245.65,245.95,244.56,244.94,2510.0,204.1634,204.4127,203.2575,203.5733,2510.0
2021-03-31 09:50:00,245.22,246.14,245.22,245.94,5876.0,203.806,204.5707,203.806,204.4044,5876.0
2021-03-31 09:55:00,246.14,246.2,245.04,245.04,3032.0,204.5707,204.6205,203.6564,203.6564,3032.0
2021-03-31 10:00:00,245.03,245.93,245.03,245.73,3453.0,203.6481,204.3961,203.6481,204.2299,3453.0
2021-03-31 10:05:00,245.93,246.22,245.71,246.21,3512.0,204.3961,204.6371,204.2133,204.6288,3512.0
2021-03-31 10:10:00,246.09,246.56,245.68,245.68,1100.0,204.5291,204.9197,204.1883,204.1883,1100.0
2021-03-31 10:15:00,245.45,246.26,245.45,245.96,2908.0,203.9972,204.6704,203.9972,204.4211,2908.0
2021-03-31 10:20:00,246.21,246.59,246.04,246.26,2300.0,204.6288,204.9447,204.4875,204.6704,2300.0
2021-03-31 10:25:00,246.2,246.32,245.99,246.31,1304.0,204.6205,204.7203,204.446,204.7119,1304.0
2021-03-31 10:30:00,246.12,246.12,245.59,245.73,3677.0,204.554,204.554,204.1135,204.2299,3677.0
2021-03-31 10:35:00,245.83,245.83,245.26,245.27,3174.0,204.313,204.313,203.8393,203.8476,3174.0
2021-03-31 10:40:00,245.4,246.23,245.4,246.11,6074.0,203.9556,204.6455,203.9556,204.5457,6074.0
2021-03-31 10:45:00,246.12,247.17,245.88,247.16,6541.0,204.554,205.4267,204.3546,205.4184,6541.0
2021-03-31 10:50:00,247.1,247.44,246.98,247.44,2112.0,205.3685,205.6511,205.2688,205.6511,2112.0
2021-03-31 10:55:00,247.34,247.87,247.29,247.29,4059.0,205.568,206.0085,205.5264,205.5264,4059.0
2021-03-31 11:00:00,247.31,247.31,246.64,247.08,2283.0,205.5431,205.5431,204.9862,205.3519,2283.0
2021-03-31 11:05:00,246.87,246.97,246.37,246.79,2700.0,205.1774,205.2605,204.7618,205.1109,2700.0
2021-03-31 11:10:00,247.29,247.58,246.95,247.58,3992.0,205.5264,205.7675,205.2439,205.7675,3992.0
2021-03-31 11:15:00,247.55,247.84,247.55,247.81,4094.0,205.7425,205.9836,205.7425,205.9586,4094.0
2021-03-31 11:20:00,247.76,248.0,247.6,247.8,5710.0,205.9171,206.1165,205.7841,205.9503,5710.0
2021-03-31 11:25:00,247.7,247.96,247.63,247.8,4637.0,205.8672,206.0833,205.809,205.9503,4637.0
2021-03-31 11:30:00,247.81,247.95,247.65,247.84,6069.0,205.9586,206.075,205.8256,205.9836,6069.0
2021-03-31 11:35:00,247.95,248.81,247.9,248.2,6581.0,206.075,206.7897,206.0334,206.2828,6581.0
2021-03-31 11:40:00,248.15,248.54,248.15,248.22,3129.0,206.2412,206.5653,206.2412,206.2994,3129.0
2021-03-31 11:45:00,248.18,248.37,247.91,247.99,2752.0,206.2661,206.424,206.0417,206.1082,2752.0
2021-03-31 11:50:00,248.12,248.49,247.95,247.95,2776.0,206.2163,206.5238,206.075,206.075,2776.0
2021-03-31 11:55:00,248.06,248.24,247.79,247.84,2418.0,206.1664,206.316,205.942,205.9836,2418.0
2021-03-31 12:00:00,247.75,248.19,247.75,247.95,4379.0,205.9088,206.2744,205.9088,206.075,4379.0
2021-03-31 12:05:00,247.97,248.21,247.76,247.93,3491.0,206.0916,206.2911,205.9171,206.0584,3491.0
2021-03-31 12:10:00,248.08,248.26,247.88,247.91,1805.0,206.183,206.3326,206.0168,206.0417,1805.0
2021-03-31 12:15:00,247.99,248.17,247.97,248.13,800.0,206.1082,206.2578,206.0916,206.2246,800.0
2021-03-31 12:20:00,248.14,248.14,247.56,247.56,3142.0,206.2329,206.2329,205.7508,205.7508,3142.0
2021-03-31 12:25:00,247.66,248.0,247.57,248.0,2560.0,205.834,206.1165,205.7592,206.1165,2560.0
2021-03-31 12:30:00,248.4,248.57,248.18,248.48,2949.0,206.449,206.5903,206.2661,206.5155,2949.0
2021-03-31 12:35:00,248.48,248.77,248.34,248.68,4965.0,206.5155,206.7565,206.3991,206.6817,4965.0
2021-03-31 12:40:00,248.63,248.63,248.3,248.42,2220.0,206.6401,206.6401,206.3659,206.4656,2220.0
2021-03-31 12:45:00,248.46,248.75,248.46,248.58,2558.0,206.4988,206.7399,206.4988,206.5986,2558.0
2021-03-31 12:50:00,248.67,248.83,248.4,248.4,3901.0,206.6734,206.8064,206.449,206.449,3901.0
2021-03-31 12:55:00,248.43,248.62,248.3,248.47,4655.0,206.4739,206.6318,206.3659,206.5072,4655.0
2021-03-31 13:00:00,248.61,248.92,248.46,248.88,3349.0,206.6235,206.8812,206.4988,206.8479,3349.0
2021-03-31 13:05:00,248.68,248.9,248.68,248.83,2198.0,206.6817,206.8645,206.6817,206.8064,2198.0
2021-03-31 13:10:00,248.97,249.1,248.9,248.9,3300.0,206.9227,207.0308,206.8645,206.8645,3300.0
2021-03-31 13:15:00,249.18,249.27,248.66,248.72,4890.0,207.0972,207.172,206.6651,206.7149,4890.0
2021-03-31 13:20:00,248.79,248.96,248.46,248.61,3333.0,206.7731,206.9144,206.4988,206.6235,3333.0
2021-03-31 13:25:00,248.66,249.12,248.6,249.12,2440.0,206.6651,207.0474,206.6152,207.0474,2440.0
2021-03-31 13:30:00,248.98,249.04,248.59,248.8,3500.0,206.931,206.9809,206.6069,206.7814,3500.0
2021-03-31 13:35:00,249.12,249.47,249.02,249.18,4949.0,207.0474,207.3383,206.9643,207.0972,4949.0
2021-03-31 13:40:00,249.09,249.27,249.07,249.24,1980.0,207.0224,207.172,207.0058,207.1471,1980.0
2021-03-31 13:45:00,249.36,249.56,249.32,249.56,3109.0,207.2468,207.4131,207.2136,207.4131,3109.0
2021-03-31 13:50:00,249.57,249.7,249.47,249.56,2181.0,207.4214,207.5294,207.3383,207.4131,2181.0
2021-03-31 13:55:00,249.53,249.68,249.34,249.54,1303.0,207.3881,207.5128,207.2302,207.3964,1303.0
2021-03-31 14:00:00,249.53,249.58,249.33,249.58,1936.0,207.3881,207.4297,207.2219,207.4297,1936.0
2021-03-31 14:05:00,249.44,249.89,249.44,249.87,5716.0,207.3133,207.6873,207.3133,207.6707,5716.0
2021-03-31 14:10:00,249.84,249.87,249.46,249.85,4205.0,207.6458,207.6707,207.33,207.6541,4205.0
2021-03-31 14:15:00,249.86,249.97,249.54,249.97,3551.0,207.6624,207.7538,207.3964,207.7538,3551.0
2021-03-31 14:20:00,249.79,249.94,249.45,249.54,1300.0,207.6042,207.7289,207.3216,207.3964,1300.0
2021-03-31 14:25:00,249.54,249.59,249.19,249.2,2816.0,207.3964,207.438,207.1056,207.1139,2816.0
2021-03-31 14:30:00,249.19,249.32,249.03,249.28,1620.0,207.1056,207.2136,206.9726,207.1804,1620.0
2021-03-31 14:35:00,249.24,249.37,248.95,249.04,2300.0,207.1471,207.2552,206.9061,206.9809,2300.0
2021-03-31 14:40:00,248.85,248.92,248.65,248.78,1330.0,206.823,206.8812,206.6568,206.7648,1330.0
2021-03-31 14:45:00,248.68,248.72,248.44,248.72,1830.0,206.6817,206.7149,206.4822,206.7149,1830.0
2021-03-31 14:50:00,248.72,248.92,248.68,248.86,5900.0,206.7149,206.8812,206.6817,206.8313,5900.0
2021-03-31 14:55:00,248.84,248.91,248.7,248.7,1300.0,206.8147,206.8728,206.6983,206.6983,1300.0
2021-03-31 15:00:00,248.78,248.82,248.56,248.59,2810.0,206.7648,206.798,206.582,206.6069,2810.0
2021-03-31 15:05:00,248.44,248.52,248.07,248.39,3409.0,206.4822,206.5487,206.1747,206.4407,3409.0
2021-03-31 15:10:00,248.31,248.4,247.98,248.32,2400.0,206.3742,206.449,206.0999,206.3825,2400.0
2021-03-31 15:15:00,248.26,248.54,248.01,248.41,3344.0,206.3326,206.5653,206.1248,206.4573,3344.0
2021-03-31 15:20:00,248.11,248.44,247.96,247.99,6861.0,206.208,206.4822,206.0833,206.1082,6861.0
2021-03-31 15:25:00,247.99,248.21,247.62,247.74,2849.0,206.1082,206.2911,205.8007,205.9004,2849.0
2021-03-31 15:30:00,247.76,247.96,247.65,247.75,6282.0,205.9171,206.0833,205.8256,205.9088,6282.0
2021-03-31 15:35:00,247.7,247.7,247.12,247.27,6658.0,205.8672,205.8672,205.3851,205.5098,6658.0
2021-03-31 15:40:00,247.3,247.41,246.93,247.19,5576.0,205.5347,205.6262,205.2272,205.4433,5576.0
2021-03-31 15:45:00,247.16,247.75,247.16,247.75,13213.0,205.4184,205.9088,205.4184,205.9088,13213.0
2021-03-31 15:50:00,247.65,248.06,247.5,247.74,23773.0,205.8256,206.1664,205.701,205.9004,23773.0
2021-03-31 15:55:00,247.67,248.06,246.74,246.99,103308.0,205.8423,206.1664,205.0693,205.2771,103308.0
2021-04-01 09:30:00,248.28,248.28,247.45,247.45,8708.0,206.3492,206.3492,205.6594,205.6594,8708.0
2021-04-01 09:35:00,247.69,248.31,247.51,247.95,4922.0,205.8589,206.3742,205.7093,206.075,4922.0
2021-04-01 09:40:00,248.53,248.78,247.98,248.31,4917.0,206.557,206.7648,206.0999,206.3742,4917.0
2021-04-01 09:45:00,248.2,248.22,247.61,247.91,2980.0,206.2828,206.2994,205.7924,206.0417,2980.0
2021-04-01 09:50:00,247.93,248.52,247.93,248.16,9367.0,206.0584,206.5487,206.0584,206.2495,9367.0
2021-04-01 09:55:00,247.8,247.81,247.41,247.81,1705.0,205.9503,205.9586,205.6262,205.9586,1705.0
2021-04-01 10:00:00,247.91,249.0,247.91,248.53,5281.0,206.0417,206.9476,206.0417,206.557,5281.0
2021-04-01 10:05:00,248.51,248.66,248.17,248.65,4229.0,206.5404,206.6651,206.2578,206.6568,4229.0
2021-04-01 10:10:00,248.8,249.32,248.64,249.32,2928.0,206.7814,207.2136,206.6484,207.2136,2928.0
2021-04-01 10:15:00,249.28,249.34,248.42,248.52,3917.0,207.1804,207.2302,206.4656,206.5487,3917.0
2021-04-01 10:20:00,248.69,248.74,248.51,248.74,1218.0,206.69,206.7316,206.5404,206.7316,1218.0
2021-04-01 10:25:00,248.93,249.1,248.75,248.75,2697.0,206.8895,207.0308,206.7399,206.7399,2697.0
2021-04-01 10:30:00,248.64,249.34,248.64,249.34,2711.0,206.6484,207.2302,206.6484,207.2302,2711.0
2021-04-01 10:35:00,249.41,249.55,249.08,249.09,3039.0,207.2884,207.4048,207.0141,207.0224,3039.0
2021-04-01 10:40:00,249.01,249.28,248.97,248.97,2759.0,206.956,207.1804,206.9227,206.9227,2759.0
2021-04-01 10:45:00,248.88,249.16,248.79,249.16,1700.0,206.8479,207.0806,206.7731,207.0806,1700.0
2021-04-01 10:50:00,249.36,249.53,249.14,249.19,2782.0,207.2468,207.3881,207.064,207.1056,2782.0
2021-04-01 10:55:00,249.21,249.21,248.72,248.72,2309.0,207.1222,207.1222,206.7149,206.7149,2309.0
2021-04-01 11:00:00,248.66,249.03,248.66,248.88,2509.0,206.6651,206.9726,206.6651,206.8479,2509.0
2021-04-01 11:05:00,249.12,249.59,249.12,249.59,579.0,207.0474,207.438,207.0474,207.438,579.0
2021-04-01 11:10:00,249.51,250.05,249.51,249.96,3681.0,207.3715,207.8203,207.3715,207.7455,3681.0
2021-04-01 11:15:00,249.81,250.13,249.69,250.13,2593.0,207.6208,207.8868,207.5211,207.8868,2593.0
2021-04-01 11:20:00,250.15,250.24,249.79,249.79,3720.0,207.9034,207.9782,207.6042,207.6042,3720.0
2021-04-01 11:25:00,249.67,249.67,249.15,249.33,4315.0,207.5045,207.5045,207.0723,207.2219,4315.0
2021-04-01 11:30:00,249.25,249.3,248.65,248.85,7902.0,207.1554,207.197,206.6568,206.823,7902.0
2021-04-01 11:35:00,248.86,249.15,248.77,249.09,2360.0,206.8313,207.0723,206.7565,207.0224,2360.0
2021-04-01 11:40:00,249.04,249.7,249.04,249.54,5638.0,206.9809,207.5294,206.9809,207.3964,5638.0
2021-04-01 11:45:00,249.54,249.58,248.95,248.95,2776.0,207.3964,207.4297,206.9061,206.9061,2776.0
2021-04-01 11:50:00,248.86,249.14,248.86,249.1,2051.0,206.8313,207.064,206.8313,207.0308,2051.0
2021-04-01 11:55:00,249.23,249.66,249.21,249.21,3261.0,207.1388,207.4962,207.1222,207.1222,3261.0
2021-04-01 12:00:00,249.19,249.25,248.91,248.91,4796.0,207.1056,207.1554,206.8728,206.8728,4796.0
2021-04-01 12:05:00,248.99,249.03,248.87,248.91,8103.0,206.9393,206.9726,206.8396,206.8728,8103.0
2021-04-01 12:10:00,248.97,249.12,248.39,248.41,6021.0,206.9227,207.0474,206.4407,206.4573,6021.0
2021-04-01 12:15:00,248.52,248.52,248.34,248.34,3200.0,206.5487,206.5487,206.3991,206.3991,3200.0
2021-04-01 12:20:00,248.38,248.48,248.24,248.48,2904.0,206.4324,206.5155,206.316,206.5155,2904.0
2021-04-01 12:25:00,248.56,248.56,248.2,248.39,5500.0,206.582,206.582,206.2828,206.4407,5500.0
2021-04-01 12:30:00,248.4,248.65,248.35,248.63,2600.0,206.449,206.6568,206.4074,206.6401,2600.0
2021-04-01 12:35:00,248.68,248.72,248.59,248.65,1711.0,206.6817,206.7149,206.6069,206.6568,1711.0
2021-04-01 12:40:00,248.79,248.89,248.79,248.86,740.0,206.7731,206.8562,206.7731,206.8313,740.0
2021-04-01 12:45:00,248.96,248.96,248.6,248.81,2400.0,206.9144,206.9144,206.6152,206.7897,2400.0
2021-04-01 12:50:00,249.07,249.07,248.84,248.98,2562.0,207.0058,207.0058,206.8147,206.931,2562.0
2021-04-01 12:55:00,248.98,249.02,248.67,248.69,3819.0,206.931,206.9643,206.6734,206.69,3819.0
2021-04-01 13:00:00,248.75,248.78,248.36,248.41,2107.0,206.7399,206.7648,206.4157,206.4573,2107.0
2021-04-01 13:05:00,248.49,248.58,248.24,248.24,2199.0,206.5238,206.5986,206.316,206.316,2199.0
2021-04-01 13:10:00,248.24,248.25,247.9,247.91,2604.0,206.316,206.3243,206.0334,206.0417,2604.0
2021-04-01 13:15:00,247.8,248.4,247.7,248.4,6092.0,205.9503,206.449,205.8672,206.449,6092.0
2021-04-01 13:20:00,248.26,248.47,248.12,248.39,7202.0,206.3326,206.5072,206.2163,206.4407,7202.0
2021-04-01 13:25:00,248.41,248.59,248.41,248.5,2006.0,206.4573,206.6069,206.4573,206.5321,2006.0
2021-04-01 13:30:00,248.56,248.63,248.33,248.43,3100.0,206.582,206.6401,206.3908,206.4739,3100.0
2021-04-01 13:35:00,248.43,248.53,248.31,248.53,2175.0,206.4739,206.557,206.3742,206.557,2175.0
2021-04-01 13:40:00,248.47,248.51,248.3,248.4,4302.0,206.5072,206.5404,206.3659,206.449,4302.0
2021-04-01 13:45:00,248.31,248.5,248.24,248.47,3014.0,206.3742,206.5321,206.316,206.5072,3014.0
2021-04-01 13:50:00,248.46,248.49,248.28,248.49,2700.0,206.4988,206.5238,206.3492,206.5238,2700.0
2021-04-01 13:55:00,248.51,248.51,248.39,248.43,2505.0,206.5404,206.5404,206.4407,206.4739,2505.0
2021-04-01 14:00:00,248.43,248.57,248.35,248.56,4940.0,206.4739,206.5903,206.4074,206.582,4940.0
2021-04-01 14:05:00,248.58,248.69,248.33,248.61,5638.0,206.5986,206.69,206.3908,206.6235,5638.0
2021-04-01 14:10:00,248.58,249.2,248.58,249.18,3731.0,206.5986,207.1139,206.5986,207.0972,3731.0
2021-04-01 14:15:00,249.17,249.48,249.16,249.3,3655.0,207.0889,207.3466,207.0806,207.197,3655.0
2021-04-01 14:20:00,249.26,249.26,249.03,249.1,2330.0,207.1637,207.1637,206.9726,207.0308,2330.0
2021-04-01 14:25:00,249.09,249.09,248.74,248.8,3426.0,207.0224,207.0224,206.7316,206.7814,3426.0
2021-04-01 14:30:00,248.79,248.79,248.7,248.72,311.0,206.7731,206.7731,206.6983,206.7149,311.0
2021-04-01 14:35:00,248.68,248.85,248.68,248.69,2306.0,206.6817,206.823,206.6817,206.69,2306.0
2021-04-01 14:40:00,248.63,248.84,248.58,248.69,2915.0,206.6401,206.8147,206.5986,206.69,2915.0
2021-04-01 14:45:00,248.73,249.22,248.73,249.22,1863.0,206.7232,207.1305,206.7232,207.1305,1863.0
2021-04-01 14:50:00,249.28,249.52,249.18,249.52,3570.0,207.1804,207.3798,207.0972,207.3798,3570.0
2021-04-01 14:55:00,249.57,249.77,249.55,249.69,3836.0,207.4214,207.5876,207.4048,207.5211,3836.0
2021-04-01 15:00:00,249.78,249.88,249.55,249.88,2273.0,207.5959,207.679,207.4048,207.679,2273.0
2021-04-01 15:05:00,249.85,249.95,249.62,249.78,3832.0,207.6541,207.7372,207.4629,207.5959,3832.0
2021-04-01 15:10:00,249.84,249.9,249.65,249.65,4155.0,207.6458,207.6956,207.4879,207.4879,4155.0
2021-04-01 15:15:00,249.73,250.07,249.7,249.8,5318.0,207.5544,207.8369,207.5294,207.6125,5318.0
2021-04-01 15:20:00,249.67,249.67,249.38,249.41,2754.0,207.5045,207.5045,207.2635,207.2884,2754.0
2021-04-01 15:25:00,249.34,249.44,249.18,249.38,4017.0,207.2302,207.3133,207.0972,207.2635,4017.0
2021-04-01 15:30:00,249.29,249.43,248.98,249.43,3604.0,207.1887,207.305,206.931,207.305,3604.0
2021-04-01 15:35:00,249.44,249.65,249.2,249.29,7359.0,207.3133,207.4879,207.1139,207.1887,7359.0
2021-04-01 15:40:00,249.39,250.06,249.36,250.06,5683.0,207.2718,207.8286,207.2468,207.8286,5683.0
2021-04-01 15:45:00,250.17,250.88,250.17,250.82,13417.0,207.92,208.5101,207.92,208.4603,13417.0
2021-04-01 15:50:00,250.8,251.23,250.71,250.89,23595.0,208.4437,208.801,208.3689,208.5185,23595.0
2021-04-01 15:55:00,250.95,252.12,250.46,252.12,93241.0,208.5683,209.5407,208.1611,209.5407,93241.0
2021-04-05 09:30:00,251.65,252.84,251.04,251.06,13597.0,209.1501,210.1391,208.6431,208.6597,13597.0
2021-04-05 09:35:00,251.2,251.83,250.58,250.99,5048.0,208.7761,209.2997,208.2608,208.6016,5048.0
2021-04-05 09:40:00,251.3,252.08,251.28,252.08,3287.0,208.8592,209.5075,208.8426,209.5075,3287.0
2021-04-05 09:45:00,252.08,252.78,251.13,252.66,5385.0,209.5075,210.0893,208.7179,209.9895,5385.0
2021-04-05 09:50:00,252.53,252.67,251.66,252.05,3016.0,209.8815,209.9978,209.1584,209.4825,3016.0
2021-04-05 09:55:00,251.76,252.22,251.64,252.22,1309.0,209.2415,209.6238,209.1418,209.6238,1309.0
2021-04-05 10:00:00,252.12,252.46,251.57,251.57,1691.0,209.5407,209.8233,209.0836,209.0836,1691.0
2021-04-05 10:05:00,251.44,251.84,251.42,251.84,2713.0,208.9756,209.308,208.9589,209.308,2713.0
2021-04-05 10:10:00,251.68,252.5,251.52,252.5,4261.0,209.175,209.8565,209.0421,209.8565,4261.0
2021-04-05 10:15:00,252.52,252.94,252.49,252.66,6158.0,209.8732,210.2222,209.8482,209.9895,6158.0
2021-04-05 10:20:00,252.99,253.16,252.55,252.73,3585.0,210.2638,210.4051,209.8981,210.0477,3585.0
2021-04-05 10:25:00,252.34,252.34,251.84,251.86,1875.0,209.7236,209.7236,209.308,209.3246,1875.0
2021-04-05 10:30:00,251.83,251.83,251.4,251.68,1429.0,209.2997,209.2997,208.9423,209.175,1429.0
2021-04-05 10:35:00,251.59,251.93,251.39,251.93,2270.0,209.1002,209.3828,208.934,209.3828,2270.0
2021-04-05 10:40:00,251.98,252.2,251.92,252.09,2585.0,209.4244,209.6072,209.3745,209.5158,2585.0
2021-04-05 10:45:00,251.95,252.45,251.95,252.39,11264.0,209.3994,209.815,209.3994,209.7651,11264.0
2021-04-05 10:50:00,252.26,253.13,252.26,253.07,3281.0,209.6571,210.3801,209.6571,210.3303,3281.0
2021-04-05 10:55:00,252.99,253.41,252.9,253.28,6525.0,210.2638,210.6129,210.189,210.5048,6525.0
2021-04-05 11:00:00,253.34,253.54,252.85,252.85,2282.0,210.5547,210.7209,210.1474,210.1474,2282.0
2021-04-05 11:05:00,252.87,252.97,252.55,252.95,5906.0,210.1641,210.2472,209.8981,210.2305,5906.0
2021-04-05 11:10:00,252.94,253.02,252.68,252.74,10379.0,210.2222,210.2887,210.0061,210.056,10379.0
2021-04-05 11:15:00,252.74,252.92,252.4,252.4,21742.0,210.056,210.2056,209.7734,209.7734,21742.0
2021-04-05 11:20:00,252.41,252.62,252.11,252.45,7506.0,209.7817,209.9563,209.5324,209.815,7506.0
2021-04-05 11:25:00,252.47,252.66,252.21,252.36,7959.0,209.8316,209.9895,209.6155,209.7402,7959.0
2021-04-05 11:30:00,252.4,252.56,252.18,252.48,8575.0,209.7734,209.9064,209.5906,209.8399,8575.0
2021-04-05 11:35:00,252.5,253.0,252.42,253.0,4362.0,209.8565,210.2721,209.7901,210.2721,4362.0
2021-04-05 11:40:00,252.95,253.32,252.87,253.29,4141.0,210.2305,210.5381,210.1641,210.5131,4141.0
2021-04-05 11:45:00,253.4,253.43,252.87,252.96,2080.0,210.6046,210.6295,210.1641,210.2389,2080.0
2021-04-05 11:50:00,253.03,253.1,252.96,253.05,700.0,210.297,210.3552,210.2389,210.3137,700.0
2021-04-05 11:55:00,253.25,253.25,252.93,253.12,3125.0,210.4799,210.4799,210.2139,210.3718,3125.0
2021-04-05 12:00:00,253.22,253.22,252.66,252.72,4144.0,210.455,210.455,209.9895,210.0394,4144.0
2021-04-05 12:05:00,252.69,252.94,252.68,252.94,5003.0,210.0145,210.2222,210.0061,210.2222,5003.0
2021-04-05 12:10:00,252.96,252.96,252.75,252.92,6576.0,210.2389,210.2389,210.0643,210.2056,6576.0
2021-04-05 12:15:00,252.83,252.83,252.51,252.69,6499.0,210.1308,210.1308,209.8649,210.0145,6499.0
2021-04-05 12:20:00,252.64,252.94,252.61,252.88,13287.0,209.9729,210.2222,209.948,210.1724,13287.0
2021-04-05 12:25:00,252.88,253.05,252.64,252.64,16066.0,210.1724,210.3137,209.9729,209.9729,16066.0
2021-04-05 12:30:00,252.59,252.77,252.45,252.64,2507.0,209.9313,210.0809,209.815,209.9729,2507.0
2021-04-05 12:35:00,252.81,253.36,252.81,253.28,4219.0,210.1142,210.5713,210.1142,210.5048,4219.0
2021-04-05 12:40:00,253.15,253.33,252.95,253.25,7037.0,210.3968,210.5464,210.2305,210.4799,7037.0
2021-04-05 12:45:00,253.25,253.36,253.12,253.36,60783.0,210.4799,210.5713,210.3718,210.5713,60783.0
2021-04-05 12:50:00,253.26,253.38,253.17,253.38,16157.0,210.4882,210.5879,210.4134,210.5879,16157.0
2021-04-05 12:55:00,253.35,253.37,253.21,253.32,8914.0,210.563,210.5796,210.4466,210.5381,8914.0
2021-04-05 13:00:00,253.25,253.39,253.21,253.38,20521.0,210.4799,210.5962,210.4466,210.5879,20521.0
2021-04-05 13:05:00,253.41,253.86,253.4,253.45,4265.0,210.6129,210.9869,210.6046,210.6461,4265.0
2021-04-05 13:10:00,253.51,253.67,253.49,253.63,1337.0,210.696,210.829,210.6794,210.7957,1337.0
2021-04-05 13:15:00,253.55,253.55,253.2,253.31,13678.0,210.7292,210.7292,210.4383,210.5298,13678.0
2021-04-05 13:20:00,253.3,253.31,252.46,252.46,24480.0,210.5214,210.5298,209.8233,209.8233,24480.0
2021-04-05 13:25:00,252.31,252.37,251.88,252.11,3902.0,209.6986,209.7485,209.3413,209.5324,3902.0
2021-04-05 13:30:00,252.19,252.57,252.19,252.33,3348.0,209.5989,209.9147,209.5989,209.7153,3348.0
2021-04-05 13:35:00,252.29,252.44,252.14,252.17,2235.0,209.682,209.8067,209.5573,209.5823,2235.0
2021-04-05 13:40:00,252.02,252.33,251.93,252.16,3763.0,209.4576,209.7153,209.3828,209.574,3763.0
2021-04-05 13:45:00,252.2,252.23,251.94,251.94,3552.0,209.6072,209.6321,209.3911,209.3911,3552.0
2021-04-05 13:50:00,252.05,252.65,252.02,252.58,3603.0,209.4825,209.9812,209.4576,209.923,3603.0
2021-04-05 13:55:00,252.56,252.78,252.43,252.64,2845.0,209.9064,210.0893,209.7984,209.9729,2845.0
2021-04-05 14:00:00,252.58,252.61,252.34,252.44,3169.0,209.923,209.948,209.7236,209.8067,3169.0
2021-04-05 14:05:00,252.48,252.57,252.43,252.53,2310.0,209.8399,209.9147,209.7984,209.8815,2310.0
2021-04-05 14:10:00,252.51,252.51,252.32,252.39,2072.0,209.8649,209.8649,209.7069,209.7651,2072.0
2021-04-05 14:15:00,252.37,252.72,252.33,252.58,2398.0,209.7485,210.0394,209.7153,209.923,2398.0
2021-04-05 14:20:00,252.44,252.59,252.31,252.49,2872.0,209.8067,209.9313,209.6986,209.8482,2872.0
2021-04-05 14:25:00,252.41,252.44,252.23,252.31,3256.0,209.7817,209.8067,209.6321,209.6986,3256.0
2021-04-05 14:30:00,252.33,252.51,252.28,252.46,4285.0,209.7153,209.8649,209.6737,209.8233,4285.0
2021-04-05 14:35:00,252.53,252.83,252.53,252.83,4830.0,209.8815,210.1308,209.8815,210.1308,4830.0
2021-04-05 14:40:00,252.73,252.76,252.58,252.7,3861.0,210.0477,210.0726,209.923,210.0228,3861.0
2021-04-05 14:45:00,252.67,252.67,252.58,252.65,966.0,209.9978,209.9978,209.923,209.9812,966.0
2021-04-05 14:50:00,252.58,252.68,252.47,252.64,3331.0,209.923,210.0061,209.8316,209.9729,3331.0
2021-04-05 14:55:00,252.57,252.58,252.32,252.44,3550.0,209.9147,209.923,209.7069,209.8067,3550.0
2021-04-05 15:00:00,252.51,252.9,252.5,252.73,6289.0,209.8649,210.189,209.8565,210.0477,6289.0
2021-04-05 15:05:00,252.75,252.89,252.67,252.71,4964.0,210.0643,210.1807,209.9978,210.0311,4964.0
2021-04-05 15:10:00,252.76,252.92,252.63,252.92,3918.0,210.0726,210.2056,209.9646,210.2056,3918.0
2021-04-05 15:15:00,252.96,253.42,252.96,253.42,4947.0,210.2389,210.6212,210.2389,210.6212,4947.0
2021-04-05 15:20:00,253.36,253.58,253.11,253.51,5666.0,210.5713,210.7542,210.3635,210.696,5666.0
2021-04-05 15:25:00,253.51,253.86,253.33,253.86,5614.0,210.696,210.9869,210.5464,210.9869,5614.0
2021-04-05 15:30:00,253.86,254.12,253.77,253.96,8258.0,210.9869,211.203,210.9121,211.07,8258.0
2021-04-05 15:35:00,254.02,255.33,254.02,255.02,17299.0,211.1198,212.2086,211.1198,211.951,17299.0
2021-04-05 15:40:00,254.98,255.1,254.58,254.9,9197.0,211.9177,212.0174,211.5853,211.8512,9197.0
2021-04-05 15:45:00,254.95,255.47,254.8,255.47,16171.0,211.8928,212.325,211.7681,212.325,16171.0
2021-04-05 15:50:00,255.29,255.43,254.91,255.12,31826.0,212.1754,212.2917,211.8595,212.0341,31826.0
2021-04-05 15:55:00,255.07,255.59,254.86,255.3,60966.0,211.9925,212.4247,211.818,212.1837,60966.0
2021-04-06 09:30:00,254.31,255.27,253.31,253.31,11343.0,211.3609,212.1587,210.5298,210.5298,11343.0
2021-04-06 09:35:00,253.19,253.28,252.1,252.1,5878.0,210.43,210.5048,209.5241,209.5241,5878.0
2021-04-06 09:40:00,252.47,253.02,252.47,252.76,4806.0,209.8316,210.2887,209.8316,210.0726,4806.0
2021-04-06 09:45:00,252.31,253.2,252.0,252.94,2221.0,209.6986,210.4383,209.441,210.2222,2221.0
2021-04-06 09:50:00,252.95,253.58,252.93,253.58,1743.0,210.2305,210.7542,210.2139,210.7542,1743.0
2021-04-06 09:55:00,253.17,253.63,253.09,253.41,1587.0,210.4134,210.7957,210.3469,210.6129,1587.0
2021-04-06 10:00:00,253.65,253.79,253.41,253.51,2664.0,210.8123,210.9287,210.6129,210.696,2664.0
2021-04-06 10:05:00,253.71,254.63,253.66,254.62,3575.0,210.8622,211.6268,210.8206,211.6185,3575.0
2021-04-06 10:10:00,254.41,254.55,253.63,253.64,4292.0,211.444,211.5603,210.7957,210.804,4292.0
2021-04-06 10:15:00,253.58,253.84,253.54,253.54,832.0,210.7542,210.9702,210.7209,210.7209,832.0
2021-04-06 10:20:00,253.59,254.21,253.59,254.05,3536.0,210.7625,211.2778,210.7625,211.1448,3536.0
2021-04-06 10:25:00,253.94,254.32,253.81,253.95,3797.0,211.0534,211.3692,210.9453,211.0617,3797.0
2021-04-06 10:30:00,254.2,254.58,254.2,254.43,1124.0,211.2694,211.5853,211.2694,211.4606,1124.0
2021-04-06 10:35:00,254.59,254.61,254.13,254.33,3040.0,211.5936,211.6102,211.2113,211.3775,3040.0
2021-04-06 10:40:00,254.51,254.51,254.25,254.41,1743.0,211.5271,211.5271,211.311,211.444,1743.0
2021-04-06 10:45:00,254.48,254.75,254.44,254.45,2358.0,211.5022,211.7266,211.4689,211.4772,2358.0
2021-04-06 10:50:00,254.5,254.56,254.32,254.44,2148.0,211.5188,211.5686,211.3692,211.4689,2148.0
2021-04-06 10:55:00,254.54,254.91,254.54,254.7,1761.0,211.552,211.8595,211.552,211.685,1761.0
2021-04-06 11:00:00,254.67,254.98,254.57,254.98,1508.0,211.6601,211.9177,211.577,211.9177,1508.0
2021-04-06 11:05:00,254.83,254.91,254.26,254.38,5099.0,211.793,211.8595,211.3193,211.419,5099.0
2021-04-06 11:10:00,254.26,254.67,254.17,254.39,2007.0,211.3193,211.6601,211.2445,211.4274,2007.0
2021-04-06 11:15:00,254.27,254.5,254.19,254.2,2212.0,211.3276,211.5188,211.2611,211.2694,2212.0
2021-04-06 11:20:00,253.89,254.39,253.88,254.39,2138.0,211.0118,211.4274,211.0035,211.4274,2138.0
2021-04-06 11:25:00,254.32,254.69,254.31,254.62,2711.0,211.3692,211.6767,211.3609,211.6185,2711.0
2021-04-06 11:30:00,254.61,254.67,254.3,254.3,2399.0,211.6102,211.6601,211.3526,211.3526,2399.0
2021-04-06 11:35:00,254.21,254.21,254.11,254.21,1126.0,211.2778,211.2778,211.1946,211.2778,1126.0
2021-04-06 11:40:00,254.15,254.28,254.03,254.2,2140.0,211.2279,211.3359,211.1282,211.2694,2140.0
2021-04-06 11:45:00,254.21,254.3,253.93,253.95,1519.0,211.2778,211.3526,211.045,211.0617,1519.0
2021-04-06 11:50:00,253.83,253.87,253.66,253.81,1303.0,210.9619,210.9952,210.8206,210.9453,1303.0
2021-04-06 11:55:00,253.75,253.75,253.48,253.73,3318.0,210.8954,210.8954,210.671,210.8788,3318.0
2021-04-06 12:00:00,253.74,253.75,253.41,253.59,3337.0,210.8871,210.8954,210.6129,210.7625,3337.0
2021-04-06 12:05:00,253.65,253.88,253.65,253.87,3582.0,210.8123,211.0035,210.8123,210.9952,3582.0
2021-04-06 12:10:00,253.93,254.27,253.8,254.27,1300.0,211.045,211.3276,210.937,211.3276,1300.0
2021-04-06 12:15:00,254.21,254.58,254.2,254.43,2925.0,211.2778,211.5853,211.2694,211.4606,2925.0
2021-04-06 12:20:00,254.39,254.54,254.24,254.39,2079.0,211.4274,211.552,211.3027,211.4274,2079.0
2021-04-06 12:25:00,254.34,254.74,254.34,254.58,2634.0,211.3858,211.7182,211.3858,211.5853,2634.0
2021-04-06 12:30:00,254.54,254.54,254.21,254.21,1967.0,211.552,211.552,211.2778,211.2778,1967.0
2021-04-06 12:35:00,254.25,254.31,254.14,254.14,1500.0,211.311,211.3609,211.2196,211.2196,1500.0
2021-04-06 12:40:00,254.26,254.28,254.14,254.17,1554.0,211.3193,211.3359,211.2196,211.2445,1554.0
2021-04-06 12:45:00,254.3,254.43,254.26,254.36,1130.0,211.3526,211.4606,211.3193,211.4024,1130.0
2021-04-06 12:50:00,254.3,254.49,254.3,254.48,2401.0,211.3526,211.5105,211.3526,211.5022,2401.0
2021-04-06 12:55:00,254.41,254.6,254.34,254.47,2411.0,211.444,211.6019,211.3858,211.4938,2411.0
2021-04-06 13:00:00,254.63,254.63,254.48,254.53,1388.0,211.6268,211.6268,211.5022,211.5437,1388.0
2021-04-06 13:05:00,254.54,254.87,254.52,254.87,2874.0,211.552,211.8263,211.5354,211.8263,2874.0
2021-04-06 13:10:00,254.8,254.8,254.49,254.54,1718.0,211.7681,211.7681,211.5105,211.552,1718.0
2021-04-06 13:15:00,254.51,254.69,254.51,254.59,1000.0,211.5271,211.6767,211.5271,211.5936,1000.0
2021-04-06 13:20:00,254.64,254.78,254.39,254.55,1450.0,211.6351,211.7515,211.4274,211.5603,1450.0
2021-04-06 13:25:00,254.35,254.77,254.34,254.73,1608.0,211.3941,211.7432,211.3858,211.7099,1608.0
2021-04-06 13:30:00,254.73,254.87,254.51,254.51,2948.0,211.7099,211.8263,211.5271,211.5271,2948.0
2021-04-06 13:35:00,254.58,254.58,254.29,254.3,1415.0,211.5853,211.5853,211.3442,211.3526,1415.0
2021-04-06 13:40:00,254.34,254.58,254.31,254.58,3064.0,211.3858,211.5853,211.3609,211.5853,3064.0
2021-04-06 13:45:00,254.6,254.67,254.4,254.58,2624.0,211.6019,211.6601,211.4357,211.5853,2624.0
2021-04-06 13:50:00,254.47,254.65,254.38,254.44,1777.0,211.4938,211.6434,211.419,211.4689,1777.0
2021-04-06 13:55:00,254.25,254.48,254.06,254.06,2474.0,211.311,211.5022,211.1531,211.1531,2474.0
2021-04-06 14:00:00,254.07,254.12,253.89,253.95,1449.0,211.1614,211.203,211.0118,211.0617,1449.0
2021-04-06 14:05:00,253.94,254.11,253.91,253.99,2127.0,211.0534,211.1946,211.0284,211.0949,2127.0
2021-04-06 14:10:00,253.89,253.89,253.59,253.73,2494.0,211.0118,211.0118,210.7625,210.8788,2494.0
2021-04-06 14:15:00,253.74,253.83,253.31,253.55,2674.0,210.8871,210.9619,210.5298,210.7292,2674.0
2021-04-06 14:20:00,253.59,253.6,253.4,253.4,744.0,210.7625,210.7708,210.6046,210.6046,744.0
2021-04-06 14:25:00,253.32,253.51,253.32,253.37,900.0,210.5381,210.696,210.5381,210.5796,900.0
2021-04-06 14:30:00,253.49,253.87,253.49,253.8,8450.0,210.6794,210.9952,210.6794,210.937,8450.0
2021-04-06 14:35:00,253.84,254.0,253.71,253.91,3399.0,210.9702,211.1032,210.8622,211.0284,3399.0
2021-04-06 14:40:00,253.79,253.79,253.61,253.74,968.0,210.9287,210.9287,210.7791,210.8871,968.0
2021-04-06 14:45:00,253.68,253.86,253.58,253.82,2540.0,210.8373,210.9869,210.7542,210.9536,2540.0
2021-04-06 14:50:00,253.88,254.12,253.83,253.83,2827.0,211.0035,211.203,210.9619,210.9619,2827.0
2021-04-06 14:55:00,253.84,253.98,253.72,253.72,1400.0,210.9702,211.0866,210.8705,210.8705,1400.0
2021-04-06 15:00:00,253.69,254.09,253.62,253.98,4456.0,210.8456,211.178,210.7874,211.0866,4456.0
2021-04-06 15:05:00,254.0,254.25,253.94,254.22,7256.0,211.1032,211.311,211.0534,211.2861,7256.0
2021-04-06 15:10:00,254.16,254.39,254.06,254.28,4110.0,211.2362,211.4274,211.1531,211.3359,4110.0
2021-04-06 15:15:00,254.12,254.19,253.73,253.73,1868.0,211.203,211.2611,210.8788,210.8788,1868.0
2021-04-06 15:20:00,253.95,254.24,253.89,254.24,3124.0,211.0617,211.3027,211.0118,211.3027,3124.0
2021-04-06 15:25:00,254.2,254.74,254.09,254.74,4506.0,211.2694,211.7182,211.178,211.7182,4506.0
2021-04-06 15:30:00,254.76,254.87,254.48,254.5,8870.0,211.7349,211.8263,211.5022,211.5188,8870.0
2021-04-06 15:35:00,254.47,254.69,254.27,254.44,7311.0,211.4938,211.6767,211.3276,211.4689,7311.0
2021-04-06 15:40:00,254.45,254.98,254.36,254.98,9784.0,211.4772,211.9177,211.4024,211.9177,9784.0
2021-04-06 15:45:00,254.87,254.98,254.56,254.79,9267.0,211.8263,211.9177,211.5686,211.7598,9267.0
2021-04-06 15:50:00,254.67,255.26,254.67,255.19,10604.0,211.6601,212.1504,211.6601,212.0922,10604.0
2021-04-06 15:55:00,255.1,255.36,254.89,255.32,32371.0,212.0174,212.2335,211.8429,212.2003,32371.0
2021-04-07 09:30:00,255.54,256.28,255.54,255.91,5910.0,212.3831,212.9982,212.3831,212.6906,5910.0
2021-04-07 09:35:00,256.0,256.32,255.73,256.32,1247.0,212.7654,213.0314,212.541,213.0314,1247.0
2021-04-07 09:40:00,256.33,256.33,255.95,256.08,500.0,213.0397,213.0397,212.7239,212.8319,500.0
2021-04-07 09:45:00,255.5,255.73,255.49,255.49,900.0,212.3499,212.541,212.3416,212.3416,900.0
2021-04-07 09:50:00,255.59,255.6,254.78,254.78,1100.0,212.4247,212.433,211.7515,211.7515,1100.0
2021-04-07 09:55:00,255.0,255.0,253.95,254.27,2021.0,211.9343,211.9343,211.0617,211.3276,2021.0
2021-04-07 10:00:00,254.41,254.9,254.39,254.82,6690.0,211.444,211.8512,211.4274,211.7847,6690.0
2021-04-07 10:05:00,255.04,255.31,254.83,255.31,2857.0,211.9676,212.192,211.793,212.192,2857.0
2021-04-07 10:10:00,255.12,255.12,254.67,254.8,2617.0,212.0341,212.0341,211.6601,211.7681,2617.0
2021-04-07 10:15:00,254.67,255.0,254.59,254.59,3928.0,211.6601,211.9343,211.5936,211.5936,3928.0
2021-04-07 10:20:00,254.7,254.76,254.54,254.54,600.0,211.685,211.7349,211.552,211.552,600.0
2021-04-07 10:25:00,254.56,254.73,254.56,254.73,633.0,211.5686,211.7099,211.5686,211.7099,633.0
2021-04-07 10:30:00,254.39,254.39,254.15,254.32,600.0,211.4274,211.4274,211.2279,211.3692,600.0
2021-04-07 10:35:00,254.32,254.32,253.87,254.05,3376.0,211.3692,211.3692,210.9952,211.1448,3376.0
2021-04-07 10:40:00,254.28,254.28,254.12,254.19,447.0,211.3359,211.3359,211.203,211.2611,447.0
2021-04-07 10:45:00,254.0,254.0,253.88,253.98,501.0,211.1032,211.1032,211.0035,211.0866,501.0
2021-04-07 10:50:00,254.09,254.41,254.09,254.41,1351.0,211.178,211.444,211.178,211.444,1351.0
2021-04-07 10:55:00,254.25,254.25,253.9,254.1,706.0,211.311,211.311,211.0201,211.1863,706.0
2021-04-07 11:00:00,254.23,254.43,254.05,254.09,1242.0,211.2944,211.4606,211.1448,211.178,1242.0
2021-04-07 11:05:00,254.06,254.17,253.89,254.17,1814.0,211.1531,211.2445,211.0118,211.2445,1814.0
2021-04-07 11:10:00,254.26,254.36,254.22,254.22,400.0,211.3193,211.4024,211.2861,211.2861,400.0
2021-04-07 11:15:00,254.2,254.45,254.18,254.45,1935.0,211.2694,211.4772,211.2528,211.4772,1935.0
2021-04-07 11:20:00,254.54,254.73,254.54,254.6,2100.0,211.552,211.7099,211.552,211.6019,2100.0
2021-04-07 11:25:00,254.66,256.27,254.55,255.22,36105.0,211.6518,212.9899,211.5603,212.1172,36105.0
2021-04-07 11:30:00,254.86,255.43,254.86,255.34,3707.0,211.818,212.2917,211.818,212.2169,3707.0
2021-04-07 11:35:00,255.18,255.22,254.91,254.91,2627.0,212.0839,212.1172,211.8595,211.8595,2627.0
2021-04-07 11:40:00,254.98,255.05,254.54,254.54,3380.0,211.9177,211.9759,211.552,211.552,3380.0
2021-04-07 11:45:00,254.37,254.38,254.05,254.05,1161.0,211.4107,211.419,211.1448,211.1448,1161.0
2021-04-07 11:50:00,254.14,254.14,253.86,253.91,1000.0,211.2196,211.2196,210.9869,211.0284,1000.0
2021-04-07 11:55:00,254.0,254.26,254.0,254.24,966.0,211.1032,211.3193,211.1032,211.3027,966.0
2021-04-07 12:00:00,254.28,254.43,254.27,254.27,600.0,211.3359,211.4606,211.3276,211.3276,600.0
2021-04-07 12:05:00,254.33,254.42,254.25,254.42,1000.0,211.3775,211.4523,211.311,211.4523,1000.0
2021-04-07 12:10:00,254.45,254.79,254.44,254.79,1740.0,211.4772,211.7598,211.4689,211.7598,1740.0
2021-04-07 12:15:00,254.87,255.45,254.8,255.3,7377.0,211.8263,212.3083,211.7681,212.1837,7377.0
2021-04-07 12:20:00,255.17,255.17,254.78,254.81,1110.0,212.0756,212.0756,211.7515,211.7764,1110.0
2021-04-07 12:25:00,254.81,254.89,254.64,254.75,1443.0,211.7764,211.8429,211.6351,211.7266,1443.0
2021-04-07 12:30:00,254.78,254.78,254.39,254.45,1261.0,211.7515,211.7515,211.4274,211.4772,1261.0
2021-04-07 12:35:00,254.38,254.68,254.37,254.68,1872.0,211.419,211.6684,211.4107,211.6684,1872.0
2021-04-07 12:40:00,254.75,254.75,254.34,254.34,1200.0,211.7266,211.7266,211.3858,211.3858,1200.0
2021-04-07 12:45:00,254.36,254.61,254.35,254.61,715.0,211.4024,211.6102,211.3941,211.6102,715.0
2021-04-07 12:50:00,254.59,254.7,254.55,254.61,2024.0,211.5936,211.685,211.5603,211.6102,2024.0
2021-04-07 12:55:00,254.55,254.71,254.46,254.71,1500.0,211.5603,211.6933,211.4855,211.6933,1500.0
2021-04-07 13:00:00,254.76,254.76,254.76,254.76,100.0,211.7349,211.7349,211.7349,211.7349,100.0
2021-04-07 13:05:00,254.93,254.93,254.45,254.61,2032.0,211.8762,211.8762,211.4772,211.6102,2032.0
2021-04-07 13:10:00,254.63,254.85,254.57,254.57,2300.0,211.6268,211.8097,211.577,211.577,2300.0
2021-04-07 13:15:00,254.69,254.86,254.69,254.85,400.0,211.6767,211.818,211.6767,211.8097,400.0
2021-04-07 13:20:00,254.88,254.89,254.88,254.89,200.0,211.8346,211.8429,211.8346,211.8429,200.0
2021-04-07 13:25:00,254.9,255.0,254.76,254.9,2037.0,211.8512,211.9343,211.7349,211.8512,2037.0
2021-04-07 13:30:00,254.82,254.88,254.82,254.88,701.0,211.7847,211.8346,211.7847,211.8346,701.0
2021-04-07 13:35:00,254.95,255.0,254.82,254.99,3000.0,211.8928,211.9343,211.7847,211.926,3000.0
2021-04-07 13:40:00,254.88,254.89,254.88,254.89,411.0,211.8346,211.8429,211.8346,211.8429,411.0
2021-04-07 13:45:00,254.95,255.01,254.83,254.91,2572.0,211.8928,211.9426,211.793,211.8595,2572.0
2021-04-07 13:50:00,254.83,255.0,254.83,254.9,1202.0,211.793,211.9343,211.793,211.8512,1202.0
2021-04-07 13:55:00,254.86,255.02,254.78,254.89,5162.0,211.818,211.951,211.7515,211.8429,5162.0
2021-04-07 14:00:00,254.98,255.13,254.89,255.13,4563.0,211.9177,212.0424,211.8429,212.0424,4563.0
2021-04-07 14:05:00,255.33,255.33,255.0,255.06,3482.0,212.2086,212.2086,211.9343,211.9842,3482.0
2021-04-07 14:10:00,255.05,255.12,254.9,254.91,3309.0,211.9759,212.0341,211.8512,211.8595,3309.0
2021-04-07 14:15:00,254.9,254.9,254.77,254.77,1518.0,211.8512,211.8512,211.7432,211.7432,1518.0
2021-04-07 14:20:00,254.69,254.89,254.51,254.89,2219.0,211.6767,211.8429,211.5271,211.8429,2219.0
2021-04-07 14:25:00,254.77,254.85,254.73,254.8,1301.0,211.7432,211.8097,211.7099,211.7681,1301.0
2021-04-07 14:30:00,254.85,255.0,254.85,254.92,1900.0,211.8097,211.9343,211.8097,211.8678,1900.0
2021-04-07 14:35:00,254.94,255.0,254.83,254.91,3200.0,211.8845,211.9343,211.793,211.8595,3200.0
2021-04-07 14:40:00,254.88,255.0,254.8,254.95,2009.0,211.8346,211.9343,211.7681,211.8928,2009.0
2021-04-07 14:45:00,254.94,255.04,254.88,254.92,3063.0,211.8845,211.9676,211.8346,211.8678,3063.0
2021-04-07 14:50:00,254.97,255.04,254.72,254.82,2425.0,211.9094,211.9676,211.7016,211.7847,2425.0
2021-04-07 14:55:00,254.82,254.82,254.53,254.71,800.0,211.7847,211.7847,211.5437,211.6933,800.0
2021-04-07 15:00:00,254.64,254.81,254.63,254.73,2100.0,211.6351,211.7764,211.6268,211.7099,2100.0
2021-04-07 15:05:00,254.74,254.74,254.61,254.7,2836.0,211.7182,211.7182,211.6102,211.685,2836.0
2021-04-07 15:10:00,254.6,255.0,254.58,254.9,3343.0,211.6019,211.9343,211.5853,211.8512,3343.0
2021-04-07 15:15:00,254.97,255.17,254.96,255.17,4417.0,211.9094,212.0756,211.9011,212.0756,4417.0
2021-04-07 15:20:00,255.15,255.15,254.98,254.98,4274.0,212.059,212.059,211.9177,211.9177,4274.0
2021-04-07 15:25:00,255.13,255.5,255.04,255.5,4935.0,212.0424,212.3499,211.9676,212.3499,4935.0
2021-04-07 15:30:00,255.64,255.64,255.38,255.47,5474.0,212.4662,212.4662,212.2502,212.325,5474.0
2021-04-07 15:35:00,255.51,255.79,255.51,255.63,6692.0,212.3582,212.5909,212.3582,212.4579,6692.0
2021-04-07 15:40:00,255.65,256.2,255.42,255.97,10457.0,212.4746,212.9317,212.2834,212.7405,10457.0
2021-04-07 15:45:00,256.18,256.33,255.55,255.73,13615.0,212.9151,213.0397,212.3914,212.541,13615.0
2021-04-07 15:50:00,255.78,255.86,255.25,255.67,21838.0,212.5826,212.6491,212.1421,212.4912,21838.0
2021-04-07 15:55:00,255.67,255.83,255.33,255.82,43911.0,212.4912,212.6242,212.2086,212.6158,43911.0
2021-04-08 09:30:00,255.6,257.49,255.6,257.49,9285.0,212.433,214.0038,212.433,214.0038,9285.0
2021-04-08 09:35:00,257.17,257.53,257.17,257.53,860.0,213.7379,214.0371,213.7379,214.0371,860.0
2021-04-08 09:40:00,257.89,257.89,257.63,257.89,1000.0,214.3363,214.3363,214.1202,214.3363,1000.0
2021-04-08 09:45:00,258.12,259.08,258.12,258.8,4373.0,214.5274,215.3253,214.5274,215.0926,4373.0
2021-04-08 09:50:00,258.25,258.33,257.44,257.64,1973.0,214.6355,214.7019,213.9623,214.1285,1973.0
2021-04-08 09:55:00,257.64,257.84,257.06,257.21,5351.0,214.1285,214.2947,213.6464,213.7711,5351.0
2021-04-08 10:00:00,257.09,257.32,256.83,256.89,3209.0,213.6714,213.8625,213.4553,213.5051,3209.0
2021-04-08 10:05:00,257.04,257.36,257.0,257.19,2291.0,213.6298,213.8958,213.5966,213.7545,2291.0
2021-04-08 10:10:00,257.24,257.62,257.21,257.44,4991.0,213.796,214.1119,213.7711,213.9623,4991.0
2021-04-08 10:15:00,257.17,257.36,257.05,257.05,2898.0,213.7379,213.8958,213.6381,213.6381,2898.0
2021-04-08 10:20:00,257.08,257.09,256.8,256.89,2913.0,213.6631,213.6714,213.4303,213.5051,2913.0
2021-04-08 10:25:00,256.89,257.52,256.87,257.5,3121.0,213.5051,214.0287,213.4885,214.0121,3121.0
2021-04-08 10:30:00,257.98,257.98,257.71,257.88,1908.0,214.4111,214.4111,214.1867,214.3279,1908.0
2021-04-08 10:35:00,257.98,258.22,257.95,257.95,3600.0,214.4111,214.6105,214.3861,214.3861,3600.0
2021-04-08 10:40:00,257.82,257.84,257.35,257.35,1850.0,214.2781,214.2947,213.8875,213.8875,1850.0
2021-04-08 10:45:00,257.36,257.67,257.36,257.52,1348.0,213.8958,214.1534,213.8958,214.0287,1348.0
2021-04-08 10:50:00,257.69,257.69,257.4,257.4,2045.0,214.17,214.17,213.929,213.929,2045.0
2021-04-08 10:55:00,257.34,257.38,257.1,257.17,1700.0,213.8791,213.9124,213.6797,213.7379,1700.0
2021-04-08 11:00:00,257.26,257.71,257.18,257.7,4086.0,213.8127,214.1867,213.7462,214.1783,4086.0
2021-04-08 11:05:00,257.94,258.13,257.86,257.86,2148.0,214.3778,214.5357,214.3113,214.3113,2148.0
2021-04-08 11:10:00,257.8,257.93,257.8,257.84,1418.0,214.2615,214.3695,214.2615,214.2947,1418.0
2021-04-08 11:15:00,257.91,257.91,257.44,257.8,2528.0,214.3529,214.3529,213.9623,214.2615,2528.0
2021-04-08 11:20:00,257.77,257.85,257.7,257.74,2712.0,214.2365,214.303,214.1783,214.2116,2712.0
2021-04-08 11:25:00,257.7,257.8,257.66,257.76,1664.0,214.1783,214.2615,214.1451,214.2282,1664.0
2021-04-08 11:30:00,257.68,257.76,257.29,257.55,1927.0,214.1617,214.2282,213.8376,214.0537,1927.0
2021-04-08 11:35:00,257.54,257.68,257.41,257.41,3207.0,214.0454,214.1617,213.9373,213.9373,3207.0
2021-04-08 11:40:00,257.34,257.39,257.19,257.3,3745.0,213.8791,213.9207,213.7545,213.8459,3745.0
2021-04-08 11:45:00,257.24,257.25,257.18,257.25,706.0,213.796,213.8043,213.7462,213.8043,706.0
2021-04-08 11:50:00,257.27,257.43,257.19,257.26,1628.0,213.821,213.9539,213.7545,213.8127,1628.0
2021-04-08 11:55:00,257.09,257.21,257.05,257.14,1059.0,213.6714,213.7711,213.6381,213.7129,1059.0
2021-04-08 12:00:00,257.08,257.33,257.03,257.29,3520.0,213.6631,213.8708,213.6215,213.8376,3520.0
2021-04-08 12:05:00,257.4,257.4,257.09,257.11,1100.0,213.929,213.929,213.6714,213.688,1100.0
2021-04-08 12:10:00,257.1,257.16,257.04,257.06,1400.0,213.6797,213.7295,213.6298,213.6464,1400.0
2021-04-08 12:15:00,257.09,257.63,257.03,257.63,4672.0,213.6714,214.1202,213.6215,214.1202,4672.0
2021-04-08 12:20:00,257.6,257.6,257.48,257.57,5501.0,214.0952,214.0952,213.9955,214.0703,5501.0
2021-04-08 12:25:00,257.53,257.55,257.08,257.14,4000.0,214.0371,214.0537,213.6631,213.7129,4000.0
2021-04-08 12:30:00,257.12,257.12,256.86,256.94,1686.0,213.6963,213.6963,213.4802,213.5467,1686.0
2021-04-08 12:35:00,256.97,257.11,256.97,257.11,813.0,213.5716,213.688,213.5716,213.688,813.0
2021-04-08 12:40:00,257.07,257.36,257.07,257.31,1462.0,213.6547,213.8958,213.6547,213.8542,1462.0
2021-04-08 12:45:00,257.31,257.31,257.25,257.25,400.0,213.8542,213.8542,213.8043,213.8043,400.0
2021-04-08 12:50:00,257.21,257.3,257.17,257.28,1816.0,213.7711,213.8459,213.7379,213.8293,1816.0
2021-04-08 12:55:00,257.26,257.27,257.03,257.03,987.0,213.8127,213.821,213.6215,213.6215,987.0
2021-04-08 13:00:00,256.99,257.14,256.98,257.03,2071.0,213.5883,213.7129,213.5799,213.6215,2071.0
2021-04-08 13:05:00,256.92,256.97,256.73,256.88,3100.0,213.5301,213.5716,213.3722,213.4968,3100.0
2021-04-08 13:10:00,256.83,257.02,256.83,257.02,600.0,213.4553,213.6132,213.4553,213.6132,600.0
2021-04-08 13:15:00,257.01,257.02,256.8,256.87,1006.0,213.6049,213.6132,213.4303,213.4885,1006.0
2021-04-08 13:20:00,256.84,257.08,256.83,257.01,1620.0,213.4636,213.6631,213.4553,213.6049,1620.0
2021-04-08 13:25:00,257.03,257.11,256.93,256.93,921.0,213.6215,213.688,213.5384,213.5384,921.0
2021-04-08 13:30:00,257.05,257.08,256.98,257.08,804.0,213.6381,213.6631,213.5799,213.6631,804.0
2021-04-08 13:35:00,256.97,257.12,256.9,257.12,2201.0,213.5716,213.6963,213.5135,213.6963,2201.0
2021-04-08 13:40:00,257.09,257.16,256.98,257.03,2422.0,213.6714,213.7295,213.5799,213.6215,2422.0
2021-04-08 13:45:00,257.05,257.23,257.04,257.18,2100.0,213.6381,213.7877,213.6298,213.7462,2100.0
2021-04-08 13:50:00,257.22,257.39,257.22,257.29,2730.0,213.7794,213.9207,213.7794,213.8376,2730.0
2021-04-08 13:55:00,257.21,257.32,257.21,257.32,800.0,213.7711,213.8625,213.7711,213.8625,800.0
2021-04-08 14:00:00,257.39,257.43,257.18,257.25,3801.0,213.9207,213.9539,213.7462,213.8043,3801.0
2021-04-08 14:05:00,257.18,257.37,257.06,257.37,1464.0,213.7462,213.9041,213.6464,213.9041,1464.0
2021-04-08 14:10:00,257.33,257.49,257.33,257.41,3179.0,213.8708,214.0038,213.8708,213.9373,3179.0
2021-04-08 14:15:00,257.36,257.45,257.35,257.45,1400.0,213.8958,213.9706,213.8875,213.9706,1400.0
2021-04-08 14:20:00,257.48,257.52,257.4,257.46,1820.0,213.9955,214.0287,213.929,213.9789,1820.0
2021-04-08 14:25:00,257.5,257.71,257.4,257.62,3620.0,214.0121,214.1867,213.929,214.1119,3620.0
2021-04-08 14:30:00,257.63,257.72,257.58,257.72,1455.0,214.1202,214.195,214.0786,214.195,1455.0
2021-04-08 14:35:00,257.72,257.82,257.6,257.61,2465.0,214.195,214.2781,214.0952,214.1035,2465.0
2021-04-08 14:40:00,257.63,257.79,257.6,257.65,2301.0,214.1202,214.2531,214.0952,214.1368,2301.0
2021-04-08 14:45:00,257.7,257.85,257.69,257.69,1793.0,214.1783,214.303,214.17,214.17,1793.0
2021-04-08 14:50:00,257.81,257.86,257.75,257.79,1624.0,214.2698,214.3113,214.2199,214.2531,1624.0
2021-04-08 14:55:00,257.84,257.96,257.8,257.96,3582.0,214.2947,214.3944,214.2615,214.3944,3582.0
2021-04-08 15:00:00,257.88,258.24,257.78,258.23,4209.0,214.3279,214.6271,214.2448,214.6188,4209.0
2021-04-08 15:05:00,258.23,258.26,258.18,258.18,1782.0,214.6188,214.6438,214.5773,214.5773,1782.0
2021-04-08 15:10:00,258.13,258.19,258.1,258.13,1337.0,214.5357,214.5856,214.5108,214.5357,1337.0
2021-04-08 15:15:00,258.18,258.3,258.18,258.21,2296.0,214.5773,214.677,214.5773,214.6022,2296.0
2021-04-08 15:20:00,258.21,258.34,258.21,258.3,3499.0,214.6022,214.7103,214.6022,214.677,3499.0
2021-04-08 15:25:00,258.29,258.32,258.18,258.27,2500.0,214.6687,214.6936,214.5773,214.6521,2500.0
2021-04-08 15:30:00,258.33,258.48,258.31,258.37,4787.0,214.7019,214.8266,214.6853,214.7352,4787.0
2021-04-08 15:35:00,258.33,258.33,257.75,257.76,6215.0,214.7019,214.7019,214.2199,214.2282,6215.0
2021-04-08 15:40:00,257.7,257.77,257.41,257.58,14055.0,214.1783,214.2365,213.9373,214.0786,14055.0
2021-04-08 15:45:00,257.54,257.54,257.16,257.18,8896.0,214.0454,214.0454,213.7295,213.7462,8896.0
2021-04-08 15:50:00,257.1,257.32,256.99,257.05,12157.0,213.6797,213.8625,213.5883,213.6381,12157.0
2021-04-08 15:55:00,256.92,257.15,256.76,256.82,29691.0,213.5301,213.7212,213.3971,213.447,29691.0
2021-04-09 09:30:00,257.79,258.02,257.42,258.0,7761.0,214.2531,214.4443,213.9456,214.4277,7761.0
2021-04-09 09:35:00,258.06,258.1,257.46,257.76,2745.0,214.4775,214.5108,213.9789,214.2282,2745.0
2021-04-09 09:40:00,257.69,258.26,257.61,258.26,4981.0,214.17,214.6438,214.1035,214.6438,4981.0
2021-04-09 09:45:00,258.23,258.27,257.75,258.07,2700.0,214.6188,214.6521,214.2199,214.4859,2700.0
2021-04-09 09:50:00,258.13,258.4,258.04,258.24,4402.0,214.5357,214.7601,214.4609,214.6271,4402.0
2021-04-09 09:55:00,258.29,258.61,258.28,258.58,2605.0,214.6687,214.9347,214.6604,214.9097,2605.0
2021-04-09 10:00:00,258.99,258.99,258.19,258.53,2902.0,215.2505,215.2505,214.5856,214.8682,2902.0
2021-04-09 10:05:00,258.42,258.74,258.28,258.28,2118.0,214.7767,215.0427,214.6604,214.6604,2118.0
2021-04-09 10:10:00,258.34,258.43,258.17,258.38,1696.0,214.7103,214.7851,214.569,214.7435,1696.0
2021-04-09 10:15:00,258.31,258.47,257.99,258.35,2355.0,214.6853,214.8183,214.4194,214.7186,2355.0
2021-04-09 10:20:00,258.47,258.76,258.17,258.75,2100.0,214.8183,215.0593,214.569,215.051,2100.0
2021-04-09 10:25:00,258.78,258.98,258.71,258.98,2712.0,215.0759,215.2422,215.0178,215.2422,2712.0
2021-04-09 10:30:00,258.95,259.12,258.53,258.53,4815.0,215.2172,215.3585,214.8682,214.8682,4815.0
2021-04-09 10:35:00,258.45,258.85,258.41,258.79,1638.0,214.8017,215.1341,214.7684,215.0843,1638.0
2021-04-09 10:40:00,258.72,259.02,258.71,258.95,1300.0,215.0261,215.2754,215.0178,215.2172,1300.0
2021-04-09 10:45:00,259.1,259.44,258.99,259.38,5031.0,215.3419,215.6245,215.2505,215.5746,5031.0
2021-04-09 10:50:00,259.11,259.14,258.89,259.0,2000.0,215.3502,215.3752,215.1674,215.2588,2000.0
2021-04-09 10:55:00,259.06,259.06,258.53,258.53,3222.0,215.3087,215.3087,214.8682,214.8682,3222.0
2021-04-09 11:00:00,258.52,258.65,258.29,258.4,2236.0,214.8599,214.9679,214.6687,214.7601,2236.0
2021-04-09 11:05:00,258.39,258.67,258.37,258.67,2400.0,214.7518,214.9845,214.7352,214.9845,2400.0
2021-04-09 11:10:00,258.63,258.68,258.26,258.39,3401.0,214.9513,214.9928,214.6438,214.7518,3401.0
2021-04-09 11:15:00,258.46,258.52,258.34,258.37,2300.0,214.81,214.8599,214.7103,214.7352,2300.0
2021-04-09 11:20:00,258.43,258.83,258.42,258.78,1536.0,214.7851,215.1175,214.7767,215.0759,1536.0
2021-04-09 11:25:00,258.76,258.76,258.19,258.19,4244.0,215.0593,215.0593,214.5856,214.5856,4244.0
2021-04-09 11:30:00,258.41,258.41,258.09,258.23,2171.0,214.7684,214.7684,214.5025,214.6188,2171.0
2021-04-09 11:35:00,258.32,258.56,258.29,258.46,2074.0,214.6936,214.8931,214.6687,214.81,2074.0
2021-04-09 11:40:00,258.51,258.51,258.39,258.46,1740.0,214.8515,214.8515,214.7518,214.81,1740.0
2021-04-09 11:45:00,258.48,258.53,258.12,258.16,2400.0,214.8266,214.8682,214.5274,214.5607,2400.0
2021-04-09 11:50:00,258.11,258.11,257.92,258.04,2528.0,214.5191,214.5191,214.3612,214.4609,2528.0
2021-04-09 11:55:00,258.28,258.28,258.14,258.2,792.0,214.6604,214.6604,214.544,214.5939,792.0
2021-04-09 12:00:00,258.06,258.24,258.06,258.19,2400.0,214.4775,214.6271,214.4775,214.5856,2400.0
2021-04-09 12:05:00,258.25,258.3,258.13,258.17,2493.0,214.6355,214.677,214.5357,214.569,2493.0
2021-04-09 12:10:00,258.06,258.11,257.99,258.11,1100.0,214.4775,214.5191,214.4194,214.5191,1100.0
2021-04-09 12:15:00,258.13,258.22,258.03,258.11,2800.0,214.5357,214.6105,214.4526,214.5191,2800.0
2021-04-09 12:20:00,258.08,258.09,257.8,257.89,3360.0,214.4942,214.5025,214.2615,214.3363,3360.0
2021-04-09 12:25:00,257.86,258.05,257.86,258.03,1813.0,214.3113,214.4692,214.3113,214.4526,1813.0
2021-04-09 12:30:00,258.19,258.19,258.05,258.05,1000.0,214.5856,214.5856,214.4692,214.4692,1000.0
2021-04-09 12:35:00,258.04,258.05,257.78,257.78,1732.0,214.4609,214.4692,214.2448,214.2448,1732.0
2021-04-09 12:40:00,257.78,257.88,257.73,257.81,1603.0,214.2448,214.3279,214.2033,214.2698,1603.0
2021-04-09 12:45:00,257.77,257.88,257.72,257.75,2200.0,214.2365,214.3279,214.195,214.2199,2200.0
2021-04-09 12:50:00,257.77,257.81,257.66,257.74,2113.0,214.2365,214.2698,214.1451,214.2116,2113.0
2021-04-09 12:55:00,257.74,257.74,257.46,257.46,1897.0,214.2116,214.2116,213.9789,213.9789,1897.0
2021-04-09 13:00:00,257.51,257.61,257.47,257.59,900.0,214.0204,214.1035,213.9872,214.0869,900.0
2021-04-09 13:05:00,257.66,257.79,257.63,257.75,3230.0,214.1451,214.2531,214.1202,214.2199,3230.0
2021-04-09 13:10:00,257.81,257.84,257.71,257.74,1600.0,214.2698,214.2947,214.1867,214.2116,1600.0
2021-04-09 13:15:00,257.82,258.0,257.8,257.97,2756.0,214.2781,214.4277,214.2615,214.4027,2756.0
2021-04-09 13:20:00,257.98,258.06,257.85,257.85,1100.0,214.4111,214.4775,214.303,214.303,1100.0
2021-04-09 13:25:00,257.91,257.95,257.74,257.82,1500.0,214.3529,214.3861,214.2116,214.2781,1500.0
2021-04-09 13:30:00,257.91,258.09,257.85,257.86,1008.0,214.3529,214.5025,214.303,214.3113,1008.0
2021-04-09 13:35:00,257.69,257.95,257.66,257.68,1205.0,214.17,214.3861,214.1451,214.1617,1205.0
2021-04-09 13:40:00,257.62,257.94,257.58,257.86,1500.0,214.1119,214.3778,214.0786,214.3113,1500.0
2021-04-09 13:45:00,257.9,258.0,257.9,258.0,400.0,214.3446,214.4277,214.3446,214.4277,400.0
2021-04-09 13:50:00,257.92,257.94,257.88,257.88,639.0,214.3612,214.3778,214.3279,214.3279,639.0
2021-04-09 13:55:00,258.17,258.17,257.85,258.01,2760.0,214.569,214.569,214.303,214.436,2760.0
2021-04-09 14:00:00,258.06,258.11,257.85,257.85,1828.0,214.4775,214.5191,214.303,214.303,1828.0
2021-04-09 14:05:00,257.82,257.82,257.78,257.78,300.0,214.2781,214.2781,214.2448,214.2448,300.0
2021-04-09 14:10:00,257.87,257.9,257.72,257.72,1717.0,214.3196,214.3446,214.195,214.195,1717.0
2021-04-09 14:15:00,257.83,257.86,257.67,257.76,1600.0,214.2864,214.3113,214.1534,214.2282,1600.0
2021-04-09 14:20:00,257.74,257.74,257.69,257.69,700.0,214.2116,214.2116,214.17,214.17,700.0
2021-04-09 14:25:00,257.81,257.81,257.46,257.66,1367.0,214.2698,214.2698,213.9789,214.1451,1367.0
2021-04-09 14:30:00,257.57,257.63,257.46,257.53,910.0,214.0703,214.1202,213.9789,214.0371,910.0
2021-04-09 14:35:00,257.57,257.63,257.44,257.44,900.0,214.0703,214.1202,213.9623,213.9623,900.0
2021-04-09 14:40:00,257.52,257.6,257.48,257.6,1000.0,214.0287,214.0952,213.9955,214.0952,1000.0
2021-04-09 14:45:00,257.59,257.79,257.53,257.79,2803.0,214.0869,214.2531,214.0371,214.2531,2803.0
2021-04-09 14:50:00,257.55,257.64,257.55,257.64,500.0,214.0537,214.1285,214.0537,214.1285,500.0
2021-04-09 14:55:00,257.78,257.78,257.53,257.68,1300.0,214.2448,214.2448,214.0371,214.1617,1300.0
2021-04-09 15:00:00,257.78,257.79,257.58,257.59,1516.0,214.2448,214.2531,214.0786,214.0869,1516.0
2021-04-09 15:05:00,257.82,257.87,257.76,257.87,700.0,214.2781,214.3196,214.2282,214.3196,700.0
2021-04-09 15:10:00,257.78,257.85,257.66,257.69,1399.0,214.2448,214.303,214.1451,214.17,1399.0
2021-04-09 15:15:00,257.68,257.94,257.68,257.94,2000.0,214.1617,214.3778,214.1617,214.3778,2000.0
2021-04-09 15:20:00,257.95,258.09,257.82,258.07,2208.0,214.3861,214.5025,214.2781,214.4859,2208.0
2021-04-09 15:25:00,258.07,258.09,257.95,257.96,3175.0,214.4859,214.5025,214.3861,214.3944,3175.0
2021-04-09 15:30:00,258.11,258.26,258.02,258.12,3314.0,214.5191,214.6438,214.4443,214.5274,3314.0
2021-04-09 15:35:00,258.12,258.35,258.09,258.34,4522.0,214.5274,214.7186,214.5025,214.7103,4522.0
2021-04-09 15:40:00,258.39,258.6,258.29,258.4,13889.0,214.7518,214.9263,214.6687,214.7601,13889.0
2021-04-09 15:45:00,258.33,258.65,258.33,258.63,11902.0,214.7019,214.9679,214.7019,214.9513,11902.0
2021-04-09 15:50:00,258.64,258.89,258.29,258.42,15535.0,214.9596,215.1674,214.6687,214.7767,15535.0
2021-04-09 15:55:00,258.52,258.56,257.88,257.89,43869.0,214.8599,214.8931,214.3279,214.3363,43869.0
2021-04-12 09:30:00,258.88,258.88,257.88,258.4,9385.0,215.1591,215.1591,214.3279,214.7601,9385.0
2021-04-12 09:35:00,258.71,258.71,257.62,257.91,2600.0,215.0178,215.0178,214.1119,214.3529,2600.0
2021-04-12 09:40:00,257.86,258.47,257.76,258.3,2000.0,214.3113,214.8183,214.2282,214.677,2000.0
2021-04-12 09:45:00,258.25,259.22,258.24,259.09,3515.0,214.6355,215.4416,214.6271,215.3336,3515.0
2021-04-12 09:50:00,258.97,259.2,258.34,258.71,1600.0,215.2339,215.425,214.7103,215.0178,1600.0
2021-04-12 09:55:00,258.65,259.12,258.46,259.12,2439.0,214.9679,215.3585,214.81,215.3585,2439.0
2021-04-12 10:00:00,258.88,258.89,258.55,258.55,1846.0,215.1591,215.1674,214.8848,214.8848,1846.0
2021-04-12 10:05:00,258.68,258.7,258.0,258.07,3441.0,214.9928,215.0095,214.4277,214.4859,3441.0
2021-04-12 10:10:00,257.97,258.21,257.68,257.83,1500.0,214.4027,214.6022,214.1617,214.2864,1500.0
2021-04-12 10:15:00,257.8,258.38,257.79,258.3,3664.0,214.2615,214.7435,214.2531,214.677,3664.0
2021-04-12 10:20:00,258.35,258.36,258.21,258.21,1100.0,214.7186,214.7269,214.6022,214.6022,1100.0
2021-04-12 10:25:00,258.3,258.54,258.19,258.23,2322.0,214.677,214.8765,214.5856,214.6188,2322.0
2021-04-12 10:30:00,258.3,258.39,258.26,258.31,4178.0,214.677,214.7518,214.6438,214.6853,4178.0
2021-04-12 10:35:00,258.51,258.9,258.51,258.82,1765.0,214.8515,215.1757,214.8515,215.1092,1765.0
2021-04-12 10:40:00,258.97,259.12,258.71,258.71,2334.0,215.2339,215.3585,215.0178,215.0178,2334.0
2021-04-12 10:45:00,258.8,259.05,258.21,258.69,3107.0,215.0926,215.3004,214.6022,215.0011,3107.0
2021-04-12 10:50:00,258.62,258.8,258.62,258.7,1998.0,214.943,215.0926,214.943,215.0095,1998.0
2021-04-12 10:55:00,258.69,258.73,258.49,258.49,3800.0,215.0011,215.0344,214.8349,214.8349,3800.0
2021-04-12 11:00:00,258.43,258.43,258.22,258.25,600.0,214.7851,214.7851,214.6105,214.6355,600.0
2021-04-12 11:05:00,258.27,258.74,258.27,258.67,1700.0,214.6521,215.0427,214.6521,214.9845,1700.0
2021-04-12 11:10:00,258.73,258.73,258.36,258.58,3983.0,215.0344,215.0344,214.7269,214.9097,3983.0
2021-04-12 11:15:00,258.58,258.83,258.55,258.76,2615.0,214.9097,215.1175,214.8848,215.0593,2615.0
2021-04-12 11:20:00,258.85,259.19,258.83,259.19,1290.0,215.1341,215.4167,215.1175,215.4167,1290.0
2021-04-12 11:25:00,259.18,259.64,259.16,259.49,7405.0,215.4084,215.7907,215.3918,215.666,7405.0
2021-04-12 11:30:00,259.53,259.64,259.34,259.64,2393.0,215.6993,215.7907,215.5414,215.7907,2393.0
2021-04-12 11:35:00,259.52,259.92,259.52,259.81,3221.0,215.691,216.0234,215.691,215.932,3221.0
2021-04-12 11:40:00,259.59,259.77,259.47,259.77,2250.0,215.7492,215.8988,215.6494,215.8988,2250.0
2021-04-12 11:45:00,259.75,259.82,259.75,259.81,1156.0,215.8821,215.9403,215.8821,215.932,1156.0
2021-04-12 11:50:00,259.82,259.94,259.74,259.76,2111.0,215.9403,216.04,215.8738,215.8904,2111.0
2021-04-12 11:55:00,259.8,259.88,259.61,259.61,2600.0,215.9237,215.9902,215.7658,215.7658,2600.0
2021-04-12 12:00:00,259.59,259.85,259.43,259.79,2383.0,215.7492,215.9652,215.6162,215.9154,2383.0
2021-04-12 12:05:00,259.76,259.85,259.72,259.82,1400.0,215.8904,215.9652,215.8572,215.9403,1400.0
2021-04-12 12:10:00,259.92,259.92,259.75,259.87,3345.0,216.0234,216.0234,215.8821,215.9819,3345.0
2021-04-12 12:15:00,259.83,260.11,259.8,260.01,4180.0,215.9486,216.1813,215.9237,216.0982,4180.0
2021-04-12 12:20:00,259.94,260.07,259.9,260.03,2022.0,216.04,216.1481,216.0068,216.1148,2022.0
2021-04-12 12:25:00,259.88,259.97,259.84,259.85,1622.0,215.9902,216.065,215.9569,215.9652,1622.0
2021-04-12 12:30:00,259.88,260.18,259.86,260.1,2065.0,215.9902,216.2395,215.9736,216.173,2065.0
2021-04-12 12:35:00,260.02,260.13,259.98,260.08,800.0,216.1065,216.198,216.0733,216.1564,800.0
2021-04-12 12:40:00,260.07,260.35,260.07,260.3,1400.0,216.1481,216.3808,216.1481,216.3392,1400.0
2021-04-12 12:45:00,260.31,260.41,260.21,260.21,4071.0,216.3476,216.4307,216.2644,216.2644,4071.0
2021-04-12 12:50:00,260.23,260.35,260.23,260.35,1716.0,216.2811,216.3808,216.2811,216.3808,1716.0
2021-04-12 12:55:00,260.13,260.16,260.09,260.12,1100.0,216.198,216.2229,216.1647,216.1896,1100.0
2021-04-12 13:00:00,260.12,260.22,260.11,260.15,1746.0,216.1896,216.2728,216.1813,216.2146,1746.0
2021-04-12 13:05:00,260.13,260.16,260.11,260.13,964.0,216.198,216.2229,216.1813,216.198,964.0
2021-04-12 13:10:00,260.13,260.17,260.02,260.03,2100.0,216.198,216.2312,216.1065,216.1148,2100.0
2021-04-12 13:15:00,259.98,260.1,259.84,260.1,2340.0,216.0733,216.173,215.9569,216.173,2340.0
2021-04-12 13:20:00,260.13,260.19,259.84,259.92,1600.0,216.198,216.2478,215.9569,216.0234,1600.0
2021-04-12 13:25:00,259.86,260.21,259.82,260.21,1164.0,215.9736,216.2644,215.9403,216.2644,1164.0
2021-04-12 13:30:00,260.2,260.2,260.01,260.12,2100.0,216.2561,216.2561,216.0982,216.1896,2100.0
2021-04-12 13:35:00,260.08,260.11,260.01,260.02,1777.0,216.1564,216.1813,216.0982,216.1065,1777.0
2021-04-12 13:40:00,260.07,260.07,259.96,260.07,1200.0,216.1481,216.1481,216.0567,216.1481,1200.0
2021-04-12 13:45:00,260.1,260.13,260.01,260.01,1500.0,216.173,216.198,216.0982,216.0982,1500.0
2021-04-12 13:50:00,260.03,260.06,259.89,259.97,1641.0,216.1148,216.1398,215.9985,216.065,1641.0
2021-04-12 13:55:00,259.98,259.98,259.89,259.9,1000.0,216.0733,216.0733,215.9985,216.0068,1000.0
2021-04-12 14:00:00,259.97,260.14,259.93,260.14,3600.0,216.065,216.2063,216.0317,216.2063,3600.0
2021-04-12 14:05:00,260.12,260.16,259.97,260.12,3199.0,216.1896,216.2229,216.065,216.1896,3199.0
2021-04-12 14:10:00,260.08,260.12,259.95,260.04,1800.0,216.1564,216.1896,216.0484,216.1232,1800.0
2021-04-12 14:15:00,260.22,260.3,260.14,260.21,1861.0,216.2728,216.3392,216.2063,216.2644,1861.0
2021-04-12 14:20:00,260.23,260.23,259.98,260.05,1854.0,216.2811,216.2811,216.0733,216.1315,1854.0
2021-04-12 14:25:00,259.99,260.15,259.99,260.15,1600.0,216.0816,216.2146,216.0816,216.2146,1600.0
2021-04-12 14:30:00,260.14,260.2,260.05,260.2,2500.0,216.2063,216.2561,216.1315,216.2561,2500.0
2021-04-12 14:35:00,260.25,260.25,260.11,260.16,2740.0,216.2977,216.2977,216.1813,216.2229,2740.0
2021-04-12 14:40:00,260.11,260.63,260.11,260.63,4080.0,216.1813,216.6135,216.1813,216.6135,4080.0
2021-04-12 14:45:00,260.91,260.91,260.64,260.64,1600.0,216.8462,216.8462,216.6218,216.6218,1600.0
2021-04-12 14:50:00,260.67,260.68,260.45,260.46,3520.0,216.6468,216.6551,216.4639,216.4722,3520.0
2021-04-12 14:55:00,260.58,260.91,260.57,260.91,1110.0,216.572,216.8462,216.5636,216.8462,1110.0
2021-04-12 15:00:00,260.99,260.99,260.83,260.88,1950.0,216.9127,216.9127,216.7797,216.8213,1950.0
2021-04-12 15:05:00,260.95,261.11,260.93,261.02,3404.0,216.8795,217.0124,216.8628,216.9376,3404.0
2021-04-12 15:10:00,261.07,261.15,260.84,260.86,2004.0,216.9792,217.0457,216.788,216.8047,2004.0
2021-04-12 15:15:00,260.79,260.79,260.41,260.44,5257.0,216.7465,216.7465,216.4307,216.4556,5257.0
2021-04-12 15:20:00,260.44,260.49,260.26,260.37,3390.0,216.4556,216.4972,216.306,216.3974,3390.0
2021-04-12 15:25:00,260.48,260.51,260.4,260.4,1797.0,216.4888,216.5138,216.4224,216.4224,1797.0
2021-04-12 15:30:00,260.47,260.76,260.42,260.42,8252.0,216.4805,216.7216,216.439,216.439,8252.0
2021-04-12 15:35:00,260.45,260.61,260.35,260.5,7493.0,216.4639,216.5969,216.3808,216.5055,7493.0
2021-04-12 15:40:00,260.52,260.89,260.49,260.85,6596.0,216.5221,216.8296,216.4972,216.7964,6596.0
2021-04-12 15:45:00,260.97,261.09,260.85,261.02,6415.0,216.8961,216.9958,216.7964,216.9376,6415.0
2021-04-12 15:50:00,261.01,261.3,261.0,261.17,13201.0,216.9293,217.1704,216.921,217.0623,13201.0
2021-04-12 15:55:00,261.15,261.29,260.77,260.98,38549.0,217.0457,217.162,216.7299,216.9044,38549.0
2021-04-13 09:30:00,261.58,262.58,261.17,262.34,9996.0,217.4031,218.2342,217.0623,218.0347,9996.0
2021-04-13 09:35:00,262.34,263.15,262.27,263.15,5166.0,218.0347,218.7079,217.9765,218.7079,5166.0
2021-04-13 09:40:00,263.13,263.28,262.32,262.32,9285.0,218.6913,218.816,218.0181,218.0181,9285.0
2021-04-13 09:45:00,262.5,263.34,262.4,263.34,5136.0,218.1677,218.8658,218.0846,218.8658,5136.0
2021-04-13 09:50:00,263.37,263.86,263.0,263.13,3442.0,218.8908,219.298,218.5833,218.6913,3442.0
2021-04-13 09:55:00,262.99,263.77,262.99,263.56,3332.0,218.5749,219.2232,218.5749,219.0487,3332.0
2021-04-13 10:00:00,263.55,264.72,263.54,264.72,3232.0,219.0404,220.0128,219.0321,220.0128,3232.0
2021-04-13 10:05:00,264.72,265.1,264.18,264.28,7921.0,220.0128,220.3286,219.564,219.6471,7921.0
2021-04-13 10:10:00,264.35,264.35,264.0,264.0,3381.0,219.7053,219.7053,219.4144,219.4144,3381.0
2021-04-13 10:15:00,264.09,264.44,263.83,264.4,2215.0,219.4892,219.7801,219.2731,219.7468,2215.0
2021-04-13 10:20:00,264.5,264.5,263.96,263.96,2080.0,219.8299,219.8299,219.3811,219.3811,2080.0
2021-04-13 10:25:00,263.92,263.92,263.39,263.39,1593.0,219.3479,219.3479,218.9074,218.9074,1593.0
2021-04-13 10:30:00,263.4,263.67,263.33,263.67,1820.0,218.9157,219.1401,218.8575,219.1401,1820.0
2021-04-13 10:35:00,263.61,263.65,263.2,263.52,4004.0,219.0902,219.1235,218.7495,219.0154,4004.0
2021-04-13 10:40:00,263.48,263.54,263.33,263.34,1531.0,218.9822,219.0321,218.8575,218.8658,1531.0
2021-04-13 10:45:00,263.51,263.51,262.94,262.94,3204.0,219.0071,219.0071,218.5334,218.5334,3204.0
2021-04-13 10:50:00,262.94,263.44,262.93,263.17,1800.0,218.5334,218.9489,218.5251,218.7245,1800.0
2021-04-13 10:55:00,263.09,263.14,262.99,262.99,2549.0,218.6581,218.6996,218.5749,218.5749,2549.0
2021-04-13 11:00:00,262.98,263.08,262.93,263.08,1300.0,218.5666,218.6497,218.5251,218.6497,1300.0
2021-04-13 11:05:00,262.99,262.99,262.86,262.93,2425.0,218.5749,218.5749,218.4669,218.5251,2425.0
2021-04-13 11:10:00,263.06,263.16,263.06,263.16,321.0,218.6331,218.7162,218.6331,218.7162,321.0
2021-04-13 11:15:00,263.31,263.56,263.26,263.56,1746.0,218.8409,219.0487,218.7993,219.0487,1746.0
2021-04-13 11:20:00,263.56,263.65,263.53,263.53,967.0,219.0487,219.1235,219.0237,219.0237,967.0
2021-04-13 11:25:00,263.54,263.62,263.4,263.62,1601.0,219.0321,219.0985,218.9157,219.0985,1601.0
2021-04-13 11:30:00,263.65,263.66,263.48,263.49,1532.0,219.1235,219.1318,218.9822,218.9905,1532.0
2021-04-13 11:35:00,263.82,264.24,263.75,264.16,900.0,219.2648,219.6138,219.2066,219.5473,900.0
2021-04-13 11:40:00,264.25,264.3,264.02,264.02,1521.0,219.6221,219.6637,219.431,219.431,1521.0
2021-04-13 11:45:00,264.2,264.32,264.14,264.32,1179.0,219.5806,219.6803,219.5307,219.6803,1179.0
2021-04-13 11:50:00,264.33,264.39,264.29,264.29,1700.0,219.6886,219.7385,219.6554,219.6554,1700.0
2021-04-13 11:55:00,264.42,264.48,264.3,264.41,1715.0,219.7634,219.8133,219.6637,219.7551,1715.0
2021-04-13 12:00:00,264.3,264.5,264.3,264.5,1550.0,219.6637,219.8299,219.6637,219.8299,1550.0
2021-04-13 12:05:00,264.48,264.93,264.48,264.9,3029.0,219.8133,220.1873,219.8133,220.1624,3029.0
2021-04-13 12:10:00,264.98,264.98,264.67,264.76,2329.0,220.2289,220.2289,219.9712,220.046,2329.0
2021-04-13 12:15:00,264.66,264.91,264.66,264.91,1000.0,219.9629,220.1707,219.9629,220.1707,1000.0
2021-04-13 12:20:00,264.84,264.96,264.72,264.93,3080.0,220.1125,220.2122,220.0128,220.1873,3080.0
2021-04-13 12:25:00,265.0,265.27,265.0,265.26,2425.0,220.2455,220.4699,220.2455,220.4616,2425.0
2021-04-13 12:30:00,265.15,265.21,265.06,265.17,2852.0,220.3702,220.42,220.2954,220.3868,2852.0
2021-04-13 12:35:00,265.3,265.69,265.3,265.67,608.0,220.4948,220.819,220.4948,220.8023,608.0
2021-04-13 12:40:00,265.71,265.81,265.61,265.61,4115.0,220.8356,220.9187,220.7525,220.7525,4115.0
2021-04-13 12:45:00,265.66,265.66,265.31,265.4,3786.0,220.794,220.794,220.5031,220.5779,3786.0
2021-04-13 12:50:00,265.3,265.32,265.02,265.15,2362.0,220.4948,220.5114,220.2621,220.3702,2362.0
2021-04-13 12:55:00,265.15,265.35,265.13,265.35,726.0,220.3702,220.5364,220.3535,220.5364,726.0
2021-04-13 13:00:00,265.29,265.86,265.29,265.82,8292.0,220.4865,220.9602,220.4865,220.927,8292.0
2021-04-13 13:05:00,265.83,265.85,265.3,265.38,2769.0,220.9353,220.9519,220.4948,220.5613,2769.0
2021-04-13 13:10:00,265.34,265.34,264.96,265.01,1468.0,220.5281,220.5281,220.2122,220.2538,1468.0
2021-04-13 13:15:00,265.0,265.03,264.88,264.9,2304.0,220.2455,220.2704,220.1458,220.1624,2304.0
2021-04-13 13:20:00,264.81,264.81,264.46,264.47,1418.0,220.0876,220.0876,219.7967,219.805,1418.0
2021-04-13 13:25:00,264.46,264.5,264.31,264.31,1006.0,219.7967,219.8299,219.672,219.672,1006.0
2021-04-13 13:30:00,264.11,264.32,264.0,264.0,1893.0,219.5058,219.6803,219.4144,219.4144,1893.0
2021-04-13 13:35:00,264.05,264.13,263.97,264.13,901.0,219.4559,219.5224,219.3894,219.5224,901.0
2021-04-13 13:40:00,264.13,264.13,264.03,264.03,1646.0,219.5224,219.5224,219.4393,219.4393,1646.0
2021-04-13 13:45:00,264.15,264.15,264.03,264.03,874.0,219.539,219.539,219.4393,219.4393,874.0
2021-04-13 13:50:00,264.1,264.1,263.78,263.81,2876.0,219.4975,219.4975,219.2315,219.2565,2876.0
2021-04-13 13:55:00,263.9,264.0,263.85,263.85,2100.0,219.3313,219.4144,219.2897,219.2897,2100.0
2021-04-13 14:00:00,263.94,264.56,263.93,264.56,3215.0,219.3645,219.8798,219.3562,219.8798,3215.0
2021-04-13 14:05:00,264.46,264.61,264.35,264.52,2288.0,219.7967,219.9214,219.7053,219.8465,2288.0
2021-04-13 14:10:00,264.58,264.65,264.53,264.65,700.0,219.8964,219.9546,219.8549,219.9546,700.0
2021-04-13 14:15:00,264.65,264.76,264.63,264.75,1700.0,219.9546,220.046,219.938,220.0377,1700.0
2021-04-13 14:20:00,264.68,264.74,264.59,264.6,829.0,219.9795,220.0294,219.9047,219.913,829.0
2021-04-13 14:25:00,264.6,264.66,264.53,264.53,2186.0,219.913,219.9629,219.8549,219.8549,2186.0
2021-04-13 14:30:00,264.52,264.58,264.4,264.53,1300.0,219.8465,219.8964,219.7468,219.8549,1300.0
2021-04-13 14:35:00,264.61,264.72,264.49,264.56,2397.0,219.9214,220.0128,219.8216,219.8798,2397.0
2021-04-13 14:40:00,264.55,265.0,264.47,265.0,3431.0,219.8715,220.2455,219.805,220.2455,3431.0
2021-04-13 14:45:00,265.1,265.24,264.85,265.24,3492.0,220.3286,220.445,220.1208,220.445,3492.0
2021-04-13 14:50:00,265.16,265.17,264.88,264.97,3989.0,220.3785,220.3868,220.1458,220.2206,3989.0
2021-04-13 14:55:00,265.05,265.14,264.9,265.0,2185.0,220.287,220.3618,220.1624,220.2455,2185.0
2021-04-13 15:00:00,265.05,265.45,265.05,265.31,1600.0,220.287,220.6195,220.287,220.5031,1600.0
2021-04-13 15:05:00,265.4,265.48,265.25,265.48,2208.0,220.5779,220.6444,220.4533,220.6444,2208.0
2021-04-13 15:10:00,265.61,265.66,265.36,265.36,6952.0,220.7525,220.794,220.5447,220.5447,6952.0
2021-04-13 15:15:00,265.37,265.53,265.1,265.29,3265.0,220.553,220.686,220.3286,220.4865,3265.0
2021-04-13 15:20:00,265.31,265.45,265.25,265.25,4100.0,220.5031,220.6195,220.4533,220.4533,4100.0
2021-04-13 15:25:00,265.32,265.64,265.19,265.53,9717.0,220.5114,220.7774,220.4034,220.686,9717.0
2021-04-13 15:30:00,265.76,265.76,265.41,265.41,3147.0,220.8771,220.8771,220.5862,220.5862,3147.0
2021-04-13 15:35:00,265.49,265.5,265.24,265.41,4922.0,220.6527,220.661,220.445,220.5862,4922.0
2021-04-13 15:40:00,265.42,265.42,265.11,265.15,4969.0,220.5946,220.5946,220.3369,220.3702,4969.0
2021-04-13 15:45:00,265.14,265.5,265.1,265.38,8148.0,220.3618,220.661,220.3286,220.5613,8148.0
2021-04-13 15:50:00,265.45,266.31,265.42,266.31,24709.0,220.6195,221.3342,220.5946,221.3342,24709.0
2021-04-13 15:55:00,266.24,267.27,266.14,266.94,149793.0,221.2761,222.1321,221.193,221.8578,149793.0
2021-04-14 09:30:00,266.24,266.24,265.11,265.11,10436.0,221.2761,221.2761,220.3369,220.3369,10436.0
2021-04-14 09:35:00,265.3,265.52,264.89,265.26,3332.0,220.4948,220.6777,220.1541,220.4616,3332.0
2021-04-14 09:40:00,265.5,265.97,265.37,265.84,2380.0,220.661,221.0517,220.553,220.9436,2380.0
2021-04-14 09:45:00,265.76,266.11,265.58,265.78,6101.0,220.8771,221.168,220.7275,220.8938,6101.0
2021-04-14 09:50:00,265.75,265.84,265.52,265.84,5117.0,220.8688,220.9436,220.6777,220.9436,5117.0
2021-04-14 09:55:00,266.0,266.2,265.1,265.23,2813.0,221.0766,221.2428,220.3286,220.4366,2813.0
2021-04-14 10:00:00,265.13,265.25,264.61,264.61,2588.0,220.3535,220.4533,219.9214,219.9214,2588.0
2021-04-14 10:05:00,264.51,264.51,264.08,264.37,2073.0,219.8382,219.8382,219.4809,219.7219,2073.0
2021-04-14 10:10:00,264.57,264.84,263.95,264.2,6632.0,219.8881,220.1125,219.3728,219.5806,6632.0
2021-04-14 10:15:00,264.28,264.5,264.14,264.28,3748.0,219.6471,219.8299,219.5307,219.6471,3748.0
2021-04-14 10:20:00,264.35,264.71,264.35,264.61,3852.0,219.7053,220.0045,219.7053,219.9214,3852.0
2021-04-14 10:25:00,264.75,265.15,264.75,264.95,2029.0,220.0377,220.3702,220.0377,220.2039,2029.0
2021-04-14 10:30:00,265.18,265.18,264.73,264.73,800.0,220.3951,220.3951,220.0211,220.0211,800.0
2021-04-14 10:35:00,264.62,264.62,264.25,264.32,2273.0,219.9297,219.9297,219.6221,219.6803,2273.0
2021-04-14 10:40:00,264.43,264.66,264.0,264.02,2902.0,219.7717,219.9629,219.4144,219.431,2902.0
2021-04-14 10:45:00,263.96,263.96,263.77,263.78,1145.0,219.3811,219.3811,219.2232,219.2315,1145.0
2021-04-14 10:50:00,263.7,263.88,263.61,263.64,3282.0,219.165,219.3146,219.0902,219.1152,3282.0
2021-04-14 10:55:00,263.56,263.67,263.16,263.34,3425.0,219.0487,219.1401,218.7162,218.8658,3425.0
2021-04-14 11:00:00,263.36,263.45,263.17,263.35,1615.0,218.8825,218.9573,218.7245,218.8741,1615.0
2021-04-14 11:05:00,263.27,263.41,262.99,263.27,2722.0,218.8077,218.924,218.5749,218.8077,2722.0
2021-04-14 11:10:00,263.4,263.58,263.31,263.32,1947.0,218.9157,219.0653,218.8409,218.8492,1947.0
2021-04-14 11:15:00,263.46,263.46,263.22,263.36,1900.0,218.9656,218.9656,218.7661,218.8825,1900.0
2021-04-14 11:20:00,263.42,263.56,263.05,263.1,4540.0,218.9323,219.0487,218.6248,218.6664,4540.0
2021-04-14 11:25:00,262.99,263.55,262.99,263.45,2744.0,218.5749,219.0404,218.5749,218.9573,2744.0
2021-04-14 11:30:00,263.59,264.06,263.53,263.69,3057.0,219.0736,219.4642,219.0237,219.1567,3057.0
2021-04-14 11:35:00,263.78,263.82,263.53,263.67,4964.0,219.2315,219.2648,219.0237,219.1401,4964.0
2021-04-14 11:40:00,263.51,263.56,263.2,263.42,1861.0,219.0071,219.0487,218.7495,218.9323,1861.0
2021-04-14 11:45:00,263.33,263.33,263.01,263.31,2147.0,218.8575,218.8575,218.5916,218.8409,2147.0
2021-04-14 11:50:00,263.35,263.39,263.08,263.35,3421.0,218.8741,218.9074,218.6497,218.8741,3421.0
2021-04-14 11:55:00,263.34,263.43,263.05,263.06,2507.0,218.8658,218.9406,218.6248,218.6331,2507.0
2021-04-14 12:00:00,263.18,263.23,262.98,262.98,900.0,218.7329,218.7744,218.5666,218.5666,900.0
2021-04-14 12:05:00,263.12,263.45,263.12,263.33,2264.0,218.683,218.9573,218.683,218.8575,2264.0
2021-04-14 12:10:00,263.31,263.41,263.15,263.15,812.0,218.8409,218.924,218.7079,218.7079,812.0
2021-04-14 12:15:00,263.21,263.22,262.81,263.0,3517.0,218.7578,218.7661,218.4253,218.5833,3517.0
2021-04-14 12:20:00,263.05,263.14,263.03,263.1,1692.0,218.6248,218.6996,218.6082,218.6664,1692.0
2021-04-14 12:25:00,263.05,263.17,262.98,262.98,2865.0,218.6248,218.7245,218.5666,218.5666,2865.0
2021-04-14 12:30:00,263.06,263.18,263.06,263.12,1320.0,218.6331,218.7329,218.6331,218.683,1320.0
2021-04-14 12:35:00,263.16,263.42,263.0,263.42,3086.0,218.7162,218.9323,218.5833,218.9323,3086.0
2021-04-14 12:40:00,263.48,263.69,263.48,263.63,2834.0,218.9822,219.1567,218.9822,219.1069,2834.0
2021-04-14 12:45:00,263.56,263.61,263.5,263.61,600.0,219.0487,219.0902,218.9988,219.0902,600.0
2021-04-14 12:50:00,263.74,263.98,263.57,263.98,8690.0,219.1983,219.3977,219.057,219.3977,8690.0
2021-04-14 12:55:00,263.89,264.14,263.88,264.04,2608.0,219.3229,219.5307,219.3146,219.4476,2608.0
2021-04-14 13:00:00,263.83,264.07,263.67,264.07,2079.0,219.2731,219.4725,219.1401,219.4725,2079.0
2021-04-14 13:05:00,264.02,264.02,263.93,263.93,611.0,219.431,219.431,219.3562,219.3562,611.0
2021-04-14 13:10:00,264.01,264.01,263.78,263.97,1176.0,219.4227,219.4227,219.2315,219.3894,1176.0
2021-04-14 13:15:00,263.93,263.93,263.72,263.72,750.0,219.3562,219.3562,219.1817,219.1817,750.0
2021-04-14 13:20:00,263.7,264.06,263.69,263.94,5732.0,219.165,219.4642,219.1567,219.3645,5732.0
2021-04-14 13:25:00,264.09,264.44,264.08,264.35,2261.0,219.4892,219.7801,219.4809,219.7053,2261.0
2021-04-14 13:30:00,264.27,264.54,264.21,264.54,2538.0,219.6388,219.8632,219.5889,219.8632,2538.0
2021-04-14 13:35:00,264.34,264.34,264.07,264.11,600.0,219.6969,219.6969,219.4725,219.5058,600.0
2021-04-14 13:40:00,263.96,264.05,263.8,263.92,1700.0,219.3811,219.4559,219.2481,219.3479,1700.0
2021-04-14 13:45:00,263.9,264.09,263.83,263.86,2611.0,219.3313,219.4892,219.2731,219.298,2611.0
2021-04-14 13:50:00,263.87,264.12,263.85,264.12,4171.0,219.3063,219.5141,219.2897,219.5141,4171.0
2021-04-14 13:55:00,264.04,264.6,264.04,264.12,11498.0,219.4476,219.913,219.4476,219.5141,11498.0
2021-04-14 14:00:00,264.15,264.38,264.15,264.33,1799.0,219.539,219.7302,219.539,219.6886,1799.0
2021-04-14 14:05:00,264.2,264.35,264.17,264.2,4136.0,219.5806,219.7053,219.5557,219.5806,4136.0
2021-04-14 14:10:00,264.2,264.36,264.2,264.32,606.0,219.5806,219.7136,219.5806,219.6803,606.0
2021-04-14 14:15:00,264.39,264.46,264.27,264.29,2226.0,219.7385,219.7967,219.6388,219.6554,2226.0
2021-04-14 14:20:00,264.21,264.57,264.21,264.44,1587.0,219.5889,219.8881,219.5889,219.7801,1587.0
2021-04-14 14:25:00,264.37,264.53,264.34,264.53,2298.0,219.7219,219.8549,219.6969,219.8549,2298.0
2021-04-14 14:30:00,264.59,264.62,264.17,264.17,1400.0,219.9047,219.9297,219.5557,219.5557,1400.0
2021-04-14 14:35:00,264.06,264.18,264.06,264.18,200.0,219.4642,219.564,219.4642,219.564,200.0
2021-04-14 14:40:00,264.25,264.57,264.22,264.4,3204.0,219.6221,219.8881,219.5972,219.7468,3204.0
2021-04-14 14:45:00,264.58,264.58,264.36,264.36,1115.0,219.8964,219.8964,219.7136,219.7136,1115.0
2021-04-14 14:50:00,264.36,264.41,264.19,264.19,1897.0,219.7136,219.7551,219.5723,219.5723,1897.0
2021-04-14 14:55:00,264.17,264.18,263.8,263.93,2960.0,219.5557,219.564,219.2481,219.3562,2960.0
2021-04-14 15:00:00,263.87,264.03,263.79,264.03,1900.0,219.3063,219.4393,219.2398,219.4393,1900.0
2021-04-14 15:05:00,264.1,264.33,263.97,264.07,3169.0,219.4975,219.6886,219.3894,219.4725,3169.0
2021-04-14 15:10:00,264.0,264.24,264.0,264.14,4521.0,219.4144,219.6138,219.4144,219.5307,4521.0
2021-04-14 15:15:00,264.03,264.11,263.96,263.96,1125.0,219.4393,219.5058,219.3811,219.3811,1125.0
2021-04-14 15:20:00,263.93,264.05,263.86,263.86,3482.0,219.3562,219.4559,219.298,219.298,3482.0
2021-04-14 15:25:00,263.8,263.91,263.78,263.91,1312.0,219.2481,219.3396,219.2315,219.3396,1312.0
2021-04-14 15:30:00,263.79,264.02,263.7,263.82,9300.0,219.2398,219.431,219.165,219.2648,9300.0
2021-04-14 15:35:00,263.74,263.77,263.4,263.63,5465.0,219.1983,219.2232,218.9157,219.1069,5465.0
2021-04-14 15:40:00,263.57,264.02,263.53,263.92,7708.0,219.057,219.431,219.0237,219.3479,7708.0
2021-04-14 15:45:00,264.01,264.15,263.63,263.68,6012.0,219.4227,219.539,219.1069,219.1484,6012.0
2021-04-14 15:50:00,263.69,263.74,263.45,263.57,9656.0,219.1567,219.1983,218.9573,219.057,9656.0
2021-04-14 15:55:00,263.51,263.91,263.41,263.59,27242.0,219.0071,219.3396,218.924,219.0736,27242.0
2021-04-15 09:30:00,265.57,266.0,264.96,264.96,11508.0,220.7192,221.0766,220.2122,220.2122,11508.0
2021-04-15 09:35:00,265.54,265.97,265.16,265.26,2366.0,220.6943,221.0517,220.3785,220.4616,2366.0
2021-04-15 09:40:00,265.75,266.49,265.75,266.36,1413.0,220.8688,221.4838,220.8688,221.3758,1413.0
2021-04-15 09:45:00,265.63,266.2,265.62,266.2,2249.0,220.7691,221.2428,220.7608,221.2428,2249.0
2021-04-15 09:50:00,266.2,266.48,266.01,266.01,2651.0,221.2428,221.4755,221.0849,221.0849,2651.0
2021-04-15 09:55:00,265.97,265.97,265.61,265.61,200.0,221.0517,221.0517,220.7525,220.7525,200.0
2021-04-15 10:00:00,265.61,266.1,265.61,266.04,4250.0,220.7525,221.1597,220.7525,221.1098,4250.0
2021-04-15 10:05:00,266.09,266.8,266.09,266.71,1600.0,221.1514,221.7415,221.1514,221.6667,1600.0
2021-04-15 10:10:00,266.62,267.0,266.61,266.93,1881.0,221.5919,221.9077,221.5836,221.8495,1881.0
2021-04-15 10:15:00,267.03,267.03,266.68,266.68,600.0,221.9326,221.9326,221.6418,221.6418,600.0
2021-04-15 10:20:00,266.61,266.84,266.59,266.67,700.0,221.5836,221.7747,221.567,221.6334,700.0
2021-04-15 10:25:00,266.72,266.89,266.59,266.89,1470.0,221.675,221.8163,221.567,221.8163,1470.0
2021-04-15 10:30:00,266.89,267.53,266.88,267.53,1444.0,221.8163,222.3482,221.808,222.3482,1444.0
2021-04-15 10:35:00,267.38,267.49,267.1,267.1,2647.0,222.2235,222.315,221.9908,221.9908,2647.0
2021-04-15 10:40:00,267.3,267.5,267.23,267.5,1936.0,222.157,222.3233,222.0989,222.3233,1936.0
2021-04-15 10:45:00,267.5,267.5,267.09,267.18,3326.0,222.3233,222.3233,221.9825,222.0573,3326.0
2021-04-15 10:50:00,267.27,267.29,267.06,267.06,2021.0,222.1321,222.1487,221.9576,221.9576,2021.0
2021-04-15 10:55:00,267.27,267.27,267.0,267.11,2969.0,222.1321,222.1321,221.9077,221.9991,2969.0
2021-04-15 11:00:00,267.11,267.88,267.11,267.86,1762.0,221.9991,222.6391,221.9991,222.6225,1762.0
2021-04-15 11:05:00,267.76,267.76,267.51,267.71,1900.0,222.5394,222.5394,222.3316,222.4978,1900.0
2021-04-15 11:10:00,267.86,267.88,267.64,267.64,962.0,222.6225,222.6391,222.4396,222.4396,962.0
2021-04-15 11:15:00,267.62,267.73,267.62,267.72,485.0,222.423,222.5144,222.423,222.5061,485.0
2021-04-15 11:20:00,267.72,267.96,267.48,267.77,3705.0,222.5061,222.7056,222.3067,222.5477,3705.0
2021-04-15 11:25:00,267.83,267.93,267.79,267.87,1501.0,222.5975,222.6807,222.5643,222.6308,1501.0
2021-04-15 11:30:00,267.91,268.08,267.83,268.08,2112.0,222.664,222.8053,222.5975,222.8053,2112.0
2021-04-15 11:35:00,268.11,268.12,267.87,267.88,2376.0,222.8303,222.8386,222.6308,222.6391,2376.0
2021-04-15 11:40:00,267.88,267.88,267.65,267.65,500.0,222.6391,222.6391,222.4479,222.4479,500.0
2021-04-15 11:45:00,267.32,267.32,267.26,267.32,390.0,222.1737,222.1737,222.1238,222.1737,390.0
2021-04-15 11:50:00,267.35,267.46,267.29,267.46,3712.0,222.1986,222.29,222.1487,222.29,3712.0
2021-04-15 11:55:00,267.46,267.63,267.4,267.49,1310.0,222.29,222.4313,222.2402,222.315,1310.0
2021-04-15 12:00:00,267.65,267.91,267.64,267.91,2761.0,222.4479,222.664,222.4396,222.664,2761.0
2021-04-15 12:05:00,267.96,268.17,267.96,268.15,1752.0,222.7056,222.8801,222.7056,222.8635,1752.0
2021-04-15 12:10:00,268.26,268.26,268.0,268.06,805.0,222.9549,222.9549,222.7388,222.7887,805.0
2021-04-15 12:15:00,268.03,268.03,267.76,267.82,2700.0,222.7638,222.7638,222.5394,222.5892,2700.0
2021-04-15 12:20:00,267.84,267.9,267.7,267.7,3721.0,222.6059,222.6557,222.4895,222.4895,3721.0
2021-04-15 12:25:00,267.67,267.81,267.42,267.49,5702.0,222.4646,222.5809,222.2568,222.315,5702.0
2021-04-15 12:30:00,267.55,267.57,267.31,267.39,6310.0,222.3648,222.3815,222.1654,222.2319,6310.0
2021-04-15 12:35:00,267.43,267.43,267.05,267.13,2536.0,222.2651,222.2651,221.9493,222.0158,2536.0
2021-04-15 12:40:00,267.12,267.21,267.09,267.1,500.0,222.0074,222.0822,221.9825,221.9908,500.0
2021-04-15 12:45:00,267.13,267.13,266.96,267.0,1600.0,222.0158,222.0158,221.8745,221.9077,1600.0
2021-04-15 12:50:00,267.0,267.17,266.76,266.79,6126.0,221.9077,222.049,221.7082,221.7332,6126.0
2021-04-15 12:55:00,266.93,267.02,266.91,266.96,1609.0,221.8495,221.9243,221.8329,221.8745,1609.0
2021-04-15 13:00:00,267.05,267.12,266.8,266.8,3010.0,221.9493,222.0074,221.7415,221.7415,3010.0
2021-04-15 13:05:00,266.87,267.0,266.81,266.93,900.0,221.7997,221.9077,221.7498,221.8495,900.0
2021-04-15 13:10:00,266.93,267.12,266.87,267.08,5403.0,221.8495,222.0074,221.7997,221.9742,5403.0
2021-04-15 13:15:00,267.13,267.31,267.12,267.19,2600.0,222.0158,222.1654,222.0074,222.0656,2600.0
2021-04-15 13:20:00,267.19,267.27,266.96,267.02,2086.0,222.0656,222.1321,221.8745,221.9243,2086.0
2021-04-15 13:25:00,266.96,266.97,266.66,266.73,1412.0,221.8745,221.8828,221.6251,221.6833,1412.0
2021-04-15 13:30:00,266.67,266.67,266.48,266.56,600.0,221.6334,221.6334,221.4755,221.542,600.0
2021-04-15 13:35:00,266.56,266.72,266.55,266.55,2946.0,221.542,221.675,221.5337,221.5337,2946.0
2021-04-15 13:40:00,266.67,266.83,266.44,266.56,3791.0,221.6334,221.7664,221.4423,221.542,3791.0
2021-04-15 13:45:00,266.55,266.74,266.45,266.52,2052.0,221.5337,221.6916,221.4506,221.5088,2052.0
2021-04-15 13:50:00,266.49,266.49,266.41,266.41,400.0,221.4838,221.4838,221.4174,221.4174,400.0
2021-04-15 13:55:00,266.47,266.47,266.24,266.29,800.0,221.4672,221.4672,221.2761,221.3176,800.0
2021-04-15 14:00:00,266.34,266.57,266.34,266.48,2670.0,221.3592,221.5503,221.3592,221.4755,2670.0
2021-04-15 14:05:00,266.41,266.5,266.33,266.38,1774.0,221.4174,221.4922,221.3509,221.3924,1774.0
2021-04-15 14:10:00,266.54,267.02,266.54,266.97,2317.0,221.5254,221.9243,221.5254,221.8828,2317.0
2021-04-15 14:15:00,266.88,267.16,266.87,266.97,3790.0,221.808,222.0407,221.7997,221.8828,3790.0
2021-04-15 14:20:00,266.99,267.02,266.8,267.0,2013.0,221.8994,221.9243,221.7415,221.9077,2013.0
2021-04-15 14:25:00,267.01,267.02,266.91,267.0,1800.0,221.916,221.9243,221.8329,221.9077,1800.0
2021-04-15 14:30:00,267.0,267.07,266.93,267.07,4927.0,221.9077,221.9659,221.8495,221.9659,4927.0
2021-04-15 14:35:00,267.11,267.27,267.06,267.22,4553.0,221.9991,222.1321,221.9576,222.0906,4553.0
2021-04-15 14:40:00,267.16,267.35,267.06,267.27,3450.0,222.0407,222.1986,221.9576,222.1321,3450.0
2021-04-15 14:45:00,267.25,267.26,266.76,266.91,2633.0,222.1155,222.1238,221.7082,221.8329,2633.0
2021-04-15 14:50:00,266.8,266.94,266.66,266.94,1201.0,221.7415,221.8578,221.6251,221.8578,1201.0
2021-04-15 14:55:00,267.01,267.01,266.63,266.63,2000.0,221.916,221.916,221.6002,221.6002,2000.0
2021-04-15 15:00:00,266.72,267.03,266.62,266.62,3836.0,221.675,221.9326,221.5919,221.5919,3836.0
2021-04-15 15:05:00,266.56,266.77,266.46,266.59,2142.0,221.542,221.7166,221.4589,221.567,2142.0
2021-04-15 15:10:00,266.62,266.88,266.61,266.74,1558.0,221.5919,221.808,221.5836,221.6916,1558.0
2021-04-15 15:15:00,266.76,266.76,266.51,266.55,2642.0,221.7082,221.7082,221.5005,221.5337,2642.0
2021-04-15 15:20:00,266.55,266.79,266.5,266.79,1832.0,221.5337,221.7332,221.4922,221.7332,1832.0
2021-04-15 15:25:00,266.81,266.86,266.69,266.86,2418.0,221.7498,221.7914,221.6501,221.7914,2418.0
2021-04-15 15:30:00,266.9,266.96,266.57,266.68,4878.0,221.8246,221.8745,221.5503,221.6418,4878.0
2021-04-15 15:35:00,266.62,266.64,266.4,266.58,5172.0,221.5919,221.6085,221.409,221.5586,5172.0
2021-04-15 15:40:00,266.58,266.95,266.58,266.89,9205.0,221.5586,221.8662,221.5586,221.8163,9205.0
2021-04-15 15:45:00,266.88,267.51,266.66,266.66,17318.0,221.808,222.3316,221.6251,221.6251,17318.0
2021-04-15 15:50:00,266.79,267.56,266.74,267.33,23955.0,221.7332,222.3731,221.6916,222.182,23955.0
2021-04-15 15:55:00,267.37,267.86,267.12,267.76,66441.0,222.2152,222.6225,222.0074,222.5394,66441.0
2021-04-16 09:30:00,268.6,268.74,266.61,266.61,40169.0,223.2375,223.3539,221.5836,221.5836,40169.0
2021-04-16 09:35:00,267.22,267.52,266.86,267.4,4350.0,222.0906,222.3399,221.7914,222.2402,4350.0
2021-04-16 09:40:00,267.35,268.19,267.34,267.94,2796.0,222.1986,222.8967,222.1903,222.689,2796.0
2021-04-16 09:45:00,267.91,268.0,267.54,267.91,2067.0,222.664,222.7388,222.3565,222.664,2067.0
2021-04-16 09:50:00,267.8,268.19,267.42,267.9,1100.0,222.5726,222.8967,222.2568,222.6557,1100.0
2021-04-16 09:55:00,268.0,268.2,267.57,267.74,1295.0,222.7388,222.9051,222.3815,222.5227,1295.0
2021-04-16 10:00:00,267.87,267.87,267.45,267.57,2531.0,222.6308,222.6308,222.2817,222.3815,2531.0
2021-04-16 10:05:00,267.74,268.35,267.74,268.35,2911.0,222.5227,223.0297,222.5227,223.0297,2911.0
2021-04-16 10:10:00,268.14,268.5,268.0,268.13,1900.0,222.8552,223.1544,222.7388,222.8469,1900.0
2021-04-16 10:15:00,268.29,268.31,268.0,268.17,2733.0,222.9799,222.9965,222.7388,222.8801,2733.0
2021-04-16 10:20:00,268.17,268.26,267.65,267.65,3261.0,222.8801,222.9549,222.4479,222.4479,3261.0
2021-04-16 10:25:00,267.52,267.71,267.52,267.65,1700.0,222.3399,222.4978,222.3399,222.4479,1700.0
2021-04-16 10:30:00,267.48,267.64,267.47,267.64,1348.0,222.3067,222.4396,222.2983,222.4396,1348.0
2021-04-16 10:35:00,267.29,267.48,267.07,267.08,4493.0,222.1487,222.3067,221.9659,221.9742,4493.0
2021-04-16 10:40:00,267.1,267.21,266.99,267.11,4490.0,221.9908,222.0822,221.8994,221.9991,4490.0
2021-04-16 10:45:00,267.05,267.36,266.83,266.84,1479.0,221.9493,222.2069,221.7664,221.7747,1479.0
2021-04-16 10:50:00,266.96,266.99,266.82,266.98,1200.0,221.8745,221.8994,221.7581,221.8911,1200.0
2021-04-16 10:55:00,266.92,267.15,266.92,267.08,3002.0,221.8412,222.0324,221.8412,221.9742,3002.0
2021-04-16 11:00:00,267.2,267.57,267.2,267.34,2530.0,222.0739,222.3815,222.0739,222.1903,2530.0
2021-04-16 11:05:00,267.28,267.3,267.09,267.22,2512.0,222.1404,222.157,221.9825,222.0906,2512.0
2021-04-16 11:10:00,267.21,267.21,267.02,267.04,1827.0,222.0822,222.0822,221.9243,221.941,1827.0
2021-04-16 11:15:00,267.02,267.3,267.01,267.22,2103.0,221.9243,222.157,221.916,222.0906,2103.0
2021-04-16 11:20:00,267.37,267.48,267.22,267.22,1411.0,222.2152,222.3067,222.0906,222.0906,1411.0
2021-04-16 11:25:00,267.15,267.22,266.96,267.17,1525.0,222.0324,222.0906,221.8745,222.049,1525.0
2021-04-16 11:30:00,267.13,267.35,267.12,267.28,2236.0,222.0158,222.1986,222.0074,222.1404,2236.0
2021-04-16 11:35:00,267.38,267.38,267.18,267.23,401.0,222.2235,222.2235,222.0573,222.0989,401.0
2021-04-16 11:40:00,267.2,267.2,266.71,267.04,2287.0,222.0739,222.0739,221.6667,221.941,2287.0
2021-04-16 11:45:00,267.09,267.59,267.09,267.56,1400.0,221.9825,222.3981,221.9825,222.3731,1400.0
2021-04-16 11:50:00,267.61,267.64,267.61,267.63,500.0,222.4147,222.4396,222.4147,222.4313,500.0
2021-04-16 11:55:00,267.71,267.71,267.56,267.56,2411.0,222.4978,222.4978,222.3731,222.3731,2411.0
2021-04-16 12:00:00,267.68,267.71,267.46,267.61,3450.0,222.4729,222.4978,222.29,222.4147,3450.0
2021-04-16 12:05:00,267.53,267.55,267.53,267.55,889.0,222.3482,222.3648,222.3482,222.3648,889.0
2021-04-16 12:10:00,267.64,267.66,267.45,267.66,1812.0,222.4396,222.4563,222.2817,222.4563,1812.0
2021-04-16 12:15:00,267.61,267.7,267.55,267.55,3045.0,222.4147,222.4895,222.3648,222.3648,3045.0
2021-04-16 12:20:00,267.57,267.71,267.55,267.69,2001.0,222.3815,222.4978,222.3648,222.4812,2001.0
2021-04-16 12:25:00,267.66,267.93,267.66,267.83,1982.0,222.4563,222.6807,222.4563,222.5975,1982.0
2021-04-16 12:30:00,267.88,267.96,267.74,267.8,2605.0,222.6391,222.7056,222.5227,222.5726,2605.0
2021-04-16 12:35:00,267.87,268.01,267.87,268.01,700.0,222.6308,222.7471,222.6308,222.7471,700.0
2021-04-16 12:40:00,268.03,268.03,267.54,267.62,1575.0,222.7638,222.7638,222.3565,222.423,1575.0
2021-04-16 12:45:00,267.54,267.72,267.54,267.65,1175.0,222.3565,222.5061,222.3565,222.4479,1175.0
2021-04-16 12:50:00,267.56,267.77,267.55,267.76,1481.0,222.3731,222.5477,222.3648,222.5394,1481.0
2021-04-16 12:55:00,267.78,267.79,267.65,267.66,771.0,222.556,222.5643,222.4479,222.4563,771.0
2021-04-16 13:00:00,267.66,267.74,267.63,267.73,730.0,222.4563,222.5227,222.4313,222.5144,730.0
2021-04-16 13:05:00,267.71,267.96,267.71,267.89,2560.0,222.4978,222.7056,222.4978,222.6474,2560.0
2021-04-16 13:10:00,267.89,267.95,267.69,267.69,1670.0,222.6474,222.6973,222.4812,222.4812,1670.0
2021-04-16 13:15:00,267.74,267.79,267.62,267.62,1340.0,222.5227,222.5643,222.423,222.423,1340.0
2021-04-16 13:20:00,267.65,267.79,267.63,267.66,1589.0,222.4479,222.5643,222.4313,222.4563,1589.0
2021-04-16 13:25:00,267.75,267.87,267.72,267.72,1772.0,222.5311,222.6308,222.5061,222.5061,1772.0
2021-04-16 13:30:00,267.76,267.82,267.5,267.78,1700.0,222.5394,222.5892,222.3233,222.556,1700.0
2021-04-16 13:35:00,267.73,267.87,267.73,267.75,808.0,222.5144,222.6308,222.5144,222.5311,808.0
2021-04-16 13:40:00,267.7,267.79,267.67,267.69,929.0,222.4895,222.5643,222.4646,222.4812,929.0
2021-04-16 13:45:00,267.73,267.84,267.65,267.84,2766.0,222.5144,222.6059,222.4479,222.6059,2766.0
2021-04-16 13:50:00,267.85,267.85,267.64,267.64,3933.0,222.6142,222.6142,222.4396,222.4396,3933.0
2021-04-16 13:55:00,267.64,267.7,267.32,267.32,1660.0,222.4396,222.4895,222.1737,222.1737,1660.0
2021-04-16 14:00:00,267.33,267.43,267.04,267.28,4867.0,222.182,222.2651,221.941,222.1404,4867.0
2021-04-16 14:05:00,267.21,267.44,267.18,267.44,1500.0,222.0822,222.2734,222.0573,222.2734,1500.0
2021-04-16 14:10:00,267.41,267.54,267.41,267.46,2009.0,222.2485,222.3565,222.2485,222.29,2009.0
2021-04-16 14:15:00,267.5,267.61,267.42,267.47,2176.0,222.3233,222.4147,222.2568,222.2983,2176.0
2021-04-16 14:20:00,267.51,267.73,267.51,267.73,1992.0,222.3316,222.5144,222.3316,222.5144,1992.0
2021-04-16 14:25:00,267.75,267.77,267.37,267.39,3600.0,222.5311,222.5477,222.2152,222.2319,3600.0
2021-04-16 14:30:00,267.31,267.53,267.31,267.53,3062.0,222.1654,222.3482,222.1654,222.3482,3062.0
2021-04-16 14:35:00,267.54,267.72,267.49,267.61,2537.0,222.3565,222.5061,222.315,222.4147,2537.0
2021-04-16 14:40:00,267.65,267.7,267.58,267.67,3009.0,222.4479,222.4895,222.3898,222.4646,3009.0
2021-04-16 14:45:00,267.65,267.71,267.37,267.62,2303.0,222.4479,222.4978,222.2152,222.423,2303.0
2021-04-16 14:50:00,267.55,267.72,267.53,267.72,2732.0,222.3648,222.5061,222.3482,222.5061,2732.0
2021-04-16 14:55:00,267.7,267.7,267.52,267.58,2061.0,222.4895,222.4895,222.3399,222.3898,2061.0
2021-04-16 15:00:00,267.6,267.73,267.56,267.56,2042.0,222.4064,222.5144,222.3731,222.3731,2042.0
2021-04-16 15:05:00,267.6,267.65,267.54,267.61,3199.0,222.4064,222.4479,222.3565,222.4147,3199.0
2021-04-16 15:10:00,267.61,267.73,267.48,267.66,2543.0,222.4147,222.5144,222.3067,222.4563,2543.0
2021-04-16 15:15:00,267.63,267.67,267.53,267.57,2915.0,222.4313,222.4646,222.3482,222.3815,2915.0
2021-04-16 15:20:00,267.56,267.7,267.41,267.7,3965.0,222.3731,222.4895,222.2485,222.4895,3965.0
2021-04-16 15:25:00,267.66,267.7,267.51,267.69,3568.0,222.4563,222.4895,222.3316,222.4812,3568.0
2021-04-16 15:30:00,267.67,267.69,267.52,267.67,4148.0,222.4646,222.4812,222.3399,222.4646,4148.0
2021-04-16 15:35:00,267.68,267.86,267.64,267.82,5137.0,222.4729,222.6225,222.4396,222.5892,5137.0
2021-04-16 15:40:00,267.79,267.91,267.58,267.72,7530.0,222.5643,222.664,222.3898,222.5061,7530.0
2021-04-16 15:45:00,267.69,267.79,267.63,267.68,4304.0,222.4812,222.5643,222.4313,222.4729,4304.0
2021-04-16 15:50:00,267.75,267.87,267.4,267.43,12008.0,222.5311,222.6308,222.2402,222.2651,12008.0
2021-04-16 15:55:00,267.42,267.42,266.72,266.86,31309.0,222.2568,222.2568,221.675,221.7914,31309.0
2021-04-19 09:30:00,266.8,266.93,265.91,266.3,5859.0,221.7415,221.8495,221.0018,221.3259,5859.0
2021-04-19 09:35:00,265.85,266.27,265.59,266.24,4489.0,220.9519,221.301,220.7358,221.2761,4489.0
2021-04-19 09:40:00,266.03,266.27,265.86,266.26,3462.0,221.1015,221.301,220.9602,221.2927,3462.0
2021-04-19 09:45:00,266.96,267.51,266.74,267.46,2879.0,221.8745,222.3316,221.6916,222.29,2879.0
2021-04-19 09:50:00,267.01,267.12,266.55,267.12,1843.0,221.916,222.0074,221.5337,222.0074,1843.0
2021-04-19 09:55:00,267.39,267.88,267.32,267.47,2235.0,222.2319,222.6391,222.1737,222.2983,2235.0
2021-04-19 10:00:00,267.32,267.32,266.88,266.89,3420.0,222.1737,222.1737,221.808,221.8163,3420.0
2021-04-19 10:05:00,267.04,267.29,266.92,267.0,4266.0,221.941,222.1487,221.8412,221.9077,4266.0
2021-04-19 10:10:00,267.14,267.75,267.14,267.71,650.0,222.0241,222.5311,222.0241,222.4978,650.0
2021-04-19 10:15:00,267.86,268.1,267.54,268.08,1600.0,222.6225,222.8219,222.3565,222.8053,1600.0
2021-04-19 10:20:00,268.12,268.14,267.66,267.71,2665.0,222.8386,222.8552,222.4563,222.4978,2665.0
2021-04-19 10:25:00,267.65,267.75,267.57,267.57,1014.0,222.4479,222.5311,222.3815,222.3815,1014.0
2021-04-19 10:30:00,267.41,267.79,267.41,267.74,870.0,222.2485,222.5643,222.2485,222.5227,870.0
2021-04-19 10:35:00,267.55,268.08,267.25,267.68,3370.0,222.3648,222.8053,222.1155,222.4729,3370.0
2021-04-19 10:40:00,267.87,268.38,267.86,268.38,2325.0,222.6308,223.0547,222.6225,223.0547,2325.0
2021-04-19 10:45:00,268.45,268.95,268.38,268.95,3074.0,223.1128,223.5284,223.0547,223.5284,3074.0
2021-04-19 10:50:00,268.96,268.98,268.19,268.26,2021.0,223.5367,223.5533,222.8967,222.9549,2021.0
2021-04-19 10:55:00,268.35,268.44,268.01,268.01,2798.0,223.0297,223.1045,222.7471,222.7471,2798.0
2021-04-19 11:00:00,268.19,268.3,268.09,268.19,1229.0,222.8967,222.9882,222.8136,222.8967,1229.0
2021-04-19 11:05:00,268.16,268.5,268.06,268.43,2226.0,222.8718,223.1544,222.7887,223.0962,2226.0
2021-04-19 11:10:00,268.43,268.6,268.25,268.42,3626.0,223.0962,223.2375,222.9466,223.0879,3626.0
2021-04-19 11:15:00,268.55,268.85,268.55,268.81,2135.0,223.1959,223.4453,223.1959,223.412,2135.0
2021-04-19 11:20:00,268.94,269.19,268.85,269.08,1655.0,223.5201,223.7279,223.4453,223.6364,1655.0
2021-04-19 11:25:00,269.24,269.26,268.69,268.69,1510.0,223.7694,223.786,223.3123,223.3123,1510.0
2021-04-19 11:30:00,269.06,269.23,268.94,268.97,1320.0,223.6198,223.7611,223.5201,223.545,1320.0
2021-04-19 11:35:00,269.08,269.08,268.41,268.41,2201.0,223.6364,223.6364,223.0796,223.0796,2201.0
2021-04-19 11:40:00,268.5,268.51,268.38,268.38,980.0,223.1544,223.1627,223.0547,223.0547,980.0
2021-04-19 11:45:00,268.49,268.93,268.49,268.79,1050.0,223.1461,223.5118,223.1461,223.3954,1050.0
2021-04-19 11:50:00,268.86,268.86,268.52,268.57,2926.0,223.4536,223.4536,223.171,223.2126,2926.0
2021-04-19 11:55:00,268.49,268.79,268.46,268.79,1155.0,223.1461,223.3954,223.1211,223.3954,1155.0
2021-04-19 12:00:00,269.08,269.23,269.03,269.11,923.0,223.6364,223.7611,223.5949,223.6614,923.0
2021-04-19 12:05:00,269.22,269.22,269.08,269.21,1780.0,223.7528,223.7528,223.6364,223.7445,1780.0
2021-04-19 12:10:00,269.12,269.19,268.63,268.72,1842.0,223.6697,223.7279,223.2624,223.3372,1842.0
2021-04-19 12:15:00,268.73,268.9,268.65,268.9,842.0,223.3455,223.4868,223.2791,223.4868,842.0
2021-04-19 12:20:00,268.72,268.75,268.68,268.68,1800.0,223.3372,223.3622,223.304,223.304,1800.0
2021-04-19 12:25:00,268.7,268.82,268.7,268.82,200.0,223.3206,223.4203,223.3206,223.4203,200.0
2021-04-19 12:30:00,268.85,269.12,268.85,269.04,2067.0,223.4453,223.6697,223.4453,223.6032,2067.0
2021-04-19 12:35:00,269.13,269.2,269.08,269.14,600.0,223.678,223.7362,223.6364,223.6863,600.0
2021-04-19 12:40:00,269.18,269.47,269.17,269.47,943.0,223.7195,223.9606,223.7112,223.9606,943.0
2021-04-19 12:45:00,269.47,269.7,269.38,269.68,4144.0,223.9606,224.1517,223.8858,224.1351,4144.0
2021-04-19 12:50:00,269.62,269.62,269.26,269.34,1500.0,224.0852,224.0852,223.786,223.8525,1500.0
2021-04-19 12:55:00,269.26,269.41,269.18,269.38,1360.0,223.786,223.9107,223.7195,223.8858,1360.0
2021-04-19 13:00:00,269.28,269.42,269.27,269.37,1210.0,223.8027,223.919,223.7943,223.8775,1210.0
2021-04-19 13:05:00,269.33,269.43,269.27,269.43,866.0,223.8442,223.9273,223.7943,223.9273,866.0
2021-04-19 13:10:00,269.31,269.32,269.13,269.13,2234.0,223.8276,223.8359,223.678,223.678,2234.0
2021-04-19 13:15:00,269.32,269.65,269.32,269.56,1158.0,223.8359,224.1102,223.8359,224.0354,1158.0
2021-04-19 13:20:00,269.67,269.68,269.35,269.37,1236.0,224.1268,224.1351,223.8608,223.8775,1236.0
2021-04-19 13:25:00,269.35,269.54,269.34,269.38,600.0,223.8608,224.0187,223.8525,223.8858,600.0
2021-04-19 13:30:00,269.4,269.4,269.1,269.33,1607.0,223.9024,223.9024,223.6531,223.8442,1607.0
2021-04-19 13:35:00,269.35,269.35,269.27,269.27,605.0,223.8608,223.8608,223.7943,223.7943,605.0
2021-04-19 13:40:00,269.25,269.26,269.18,269.18,1103.0,223.7777,223.786,223.7195,223.7195,1103.0
2021-04-19 13:45:00,269.25,269.32,269.21,269.26,1110.0,223.7777,223.8359,223.7445,223.786,1110.0
2021-04-19 13:50:00,269.32,269.39,269.29,269.39,802.0,223.8359,223.8941,223.811,223.8941,802.0
2021-04-19 13:55:00,269.4,269.45,269.34,269.38,1860.0,223.9024,223.9439,223.8525,223.8858,1860.0
2021-04-19 14:00:00,269.2,269.3,269.12,269.15,2479.0,223.7362,223.8193,223.6697,223.6946,2479.0
2021-04-19 14:05:00,269.35,269.35,269.11,269.24,500.0,223.8608,223.8608,223.6614,223.7694,500.0
2021-04-19 14:10:00,269.24,269.29,269.19,269.29,600.0,223.7694,223.811,223.7279,223.811,600.0
2021-04-19 14:15:00,269.42,269.49,269.36,269.36,1348.0,223.919,223.9772,223.8691,223.8691,1348.0
2021-04-19 14:20:00,269.41,269.53,269.35,269.36,1100.0,223.9107,224.0104,223.8608,223.8691,1100.0
2021-04-19 14:25:00,269.31,269.41,269.31,269.36,900.0,223.8276,223.9107,223.8276,223.8691,900.0
2021-04-19 14:30:00,269.38,269.45,269.38,269.44,1781.0,223.8858,223.9439,223.8858,223.9356,1781.0
2021-04-19 14:35:00,269.25,269.25,269.06,269.06,1000.0,223.7777,223.7777,223.6198,223.6198,1000.0
2021-04-19 14:40:00,269.26,269.37,269.06,269.35,1734.0,223.786,223.8775,223.6198,223.8608,1734.0
2021-04-19 14:45:00,269.39,269.59,269.32,269.54,1325.0,223.8941,224.0603,223.8359,224.0187,1325.0
2021-04-19 14:50:00,269.55,269.56,269.39,269.49,1971.0,224.0271,224.0354,223.8941,223.9772,1971.0
2021-04-19 14:55:00,269.43,269.5,269.4,269.48,1483.0,223.9273,223.9855,223.9024,223.9689,1483.0
2021-04-19 15:00:00,269.48,269.48,269.32,269.32,796.0,223.9689,223.9689,223.8359,223.8359,796.0
2021-04-19 15:05:00,269.32,269.49,269.19,269.23,1939.0,223.8359,223.9772,223.7279,223.7611,1939.0
2021-04-19 15:10:00,269.24,269.53,269.24,269.29,1868.0,223.7694,224.0104,223.7694,223.811,1868.0
2021-04-19 15:15:00,269.33,269.54,269.33,269.4,1695.0,223.8442,224.0187,223.8442,223.9024,1695.0
2021-04-19 15:20:00,269.42,269.53,269.28,269.28,2179.0,223.919,224.0104,223.8027,223.8027,2179.0
2021-04-19 15:25:00,269.3,269.49,269.29,269.45,1400.0,223.8193,223.9772,223.811,223.9439,1400.0
2021-04-19 15:30:00,269.34,269.64,269.26,269.58,4112.0,223.8525,224.1019,223.786,224.052,4112.0
2021-04-19 15:35:00,269.57,269.86,269.55,269.86,2845.0,224.0437,224.2847,224.0271,224.2847,2845.0
2021-04-19 15:40:00,269.81,270.07,269.73,270.05,5264.0,224.2431,224.4592,224.1767,224.4426,5264.0
2021-04-19 15:45:00,269.99,270.32,269.99,270.22,6296.0,224.3927,224.667,224.3927,224.5839,6296.0
2021-04-19 15:50:00,270.08,270.37,269.64,270.26,10486.0,224.4675,224.7086,224.1019,224.6172,10486.0
2021-04-19 15:55:00,270.19,270.52,270.03,270.44,37960.0,224.559,224.8332,224.426,224.7668,37960.0
2021-04-20 09:30:00,270.5,272.22,270.14,272.15,7176.0,224.8166,226.2461,224.5174,226.188,7176.0
2021-04-20 09:35:00,272.48,273.08,272.08,272.88,10518.0,226.4622,226.9609,226.1298,226.7947,10518.0
2021-04-20 09:40:00,272.84,273.98,272.84,273.8,3450.0,226.7614,227.7089,226.7614,227.5593,3450.0
2021-04-20 09:45:00,273.75,273.99,273.48,273.64,4623.0,227.5177,227.7172,227.2933,227.4263,4623.0
2021-04-20 09:50:00,273.56,274.35,273.54,273.71,7528.0,227.3598,228.0164,227.3432,227.4845,7528.0
2021-04-20 09:55:00,273.87,274.3,273.75,273.9,4607.0,227.6175,227.9749,227.5177,227.6424,4607.0
2021-04-20 10:00:00,273.93,274.89,273.93,274.8,4967.0,227.6673,228.4652,227.6673,228.3904,4967.0
2021-04-20 10:05:00,274.86,275.1,274.51,274.74,6481.0,228.4403,228.6397,228.1494,228.3405,6481.0
2021-04-20 10:10:00,274.51,274.64,274.06,274.28,4454.0,228.1494,228.2574,227.7754,227.9582,4454.0
2021-04-20 10:15:00,274.26,274.36,274.04,274.22,3301.0,227.9416,228.0247,227.7588,227.9084,3301.0
2021-04-20 10:20:00,274.26,274.47,274.19,274.41,1600.0,227.9416,228.1161,227.8834,228.0663,1600.0
2021-04-20 10:25:00,274.36,274.38,273.7,273.93,4101.0,228.0247,228.0413,227.4762,227.6673,4101.0
2021-04-20 10:30:00,273.94,274.42,273.82,274.31,3800.0,227.6757,228.0746,227.5759,227.9832,3800.0
2021-04-20 10:35:00,274.35,275.14,274.33,274.95,6900.0,228.0164,228.673,227.9998,228.5151,6900.0
2021-04-20 10:40:00,275.1,275.68,275.04,275.68,7857.0,228.6397,229.1218,228.5899,229.1218,7857.0
2021-04-20 10:45:00,275.69,275.77,275.32,275.53,4986.0,229.1301,229.1966,228.8226,228.9971,4986.0
2021-04-20 10:50:00,275.37,275.92,275.33,275.7,3811.0,228.8641,229.3213,228.8309,229.1384,3811.0
2021-04-20 10:55:00,275.49,275.91,275.43,275.73,5660.0,228.9639,229.313,228.914,229.1633,5660.0
2021-04-20 11:00:00,275.62,275.62,275.15,275.49,3377.0,229.0719,229.0719,228.6813,228.9639,3377.0
2021-04-20 11:05:00,275.38,276.0,275.38,276.0,11841.0,228.8725,229.3878,228.8725,229.3878,11841.0
2021-04-20 11:10:00,276.08,276.29,276.03,276.06,3235.0,229.4542,229.6288,229.4127,229.4376,3235.0
2021-04-20 11:15:00,275.89,276.22,275.78,276.22,3385.0,229.2963,229.5706,229.2049,229.5706,3385.0
2021-04-20 11:20:00,276.11,276.14,275.71,275.83,11361.0,229.4792,229.5041,229.1467,229.2465,11361.0
2021-04-20 11:25:00,275.94,276.12,275.82,275.94,2498.0,229.3379,229.4875,229.2381,229.3379,2498.0
2021-04-20 11:30:00,275.9,275.96,275.44,275.58,4844.0,229.3046,229.3545,228.9223,229.0387,4844.0
2021-04-20 11:35:00,275.58,275.84,275.48,275.48,3705.0,229.0387,229.2548,228.9556,228.9556,3705.0
2021-04-20 11:40:00,275.47,275.77,275.36,275.66,4975.0,228.9473,229.1966,228.8558,229.1052,4975.0
2021-04-20 11:45:00,275.7,275.77,275.2,275.36,2946.0,229.1384,229.1966,228.7229,228.8558,2946.0
2021-04-20 11:50:00,275.33,275.38,274.49,274.49,2252.0,228.8309,228.8725,228.1328,228.1328,2252.0
2021-04-20 11:55:00,274.57,274.66,274.34,274.45,2676.0,228.1993,228.2741,228.0081,228.0995,2676.0
2021-04-20 12:00:00,274.52,274.56,274.23,274.24,2841.0,228.1577,228.1909,227.9167,227.925,2841.0
2021-04-20 12:05:00,274.23,274.41,274.08,274.38,2034.0,227.9167,228.0663,227.792,228.0413,2034.0
2021-04-20 12:10:00,274.31,274.37,273.85,274.37,12867.0,227.9832,228.033,227.6009,228.033,12867.0
2021-04-20 12:15:00,274.5,274.91,274.44,274.91,4615.0,228.1411,228.4818,228.0912,228.4818,4615.0
2021-04-20 12:20:00,274.9,274.93,274.61,274.7,9130.0,228.4735,228.4985,228.2325,228.3073,9130.0
2021-04-20 12:25:00,274.72,274.86,274.63,274.85,16533.0,228.3239,228.4403,228.2491,228.432,16533.0
2021-04-20 12:30:00,274.77,274.77,274.36,274.65,21528.0,228.3655,228.3655,228.0247,228.2657,21528.0
2021-04-20 12:35:00,274.58,274.92,274.54,274.82,10580.0,228.2076,228.4901,228.1743,228.407,10580.0
2021-04-20 12:40:00,274.91,275.15,274.66,275.13,21648.0,228.4818,228.6813,228.2741,228.6647,21648.0
2021-04-20 12:45:00,275.1,275.13,274.58,274.58,2671.0,228.6397,228.6647,228.2076,228.2076,2671.0
2021-04-20 12:50:00,274.58,274.87,274.58,274.75,2100.0,228.2076,228.4486,228.2076,228.3489,2100.0
2021-04-20 12:55:00,274.66,274.86,274.66,274.76,3451.0,228.2741,228.4403,228.2741,228.3572,3451.0
2021-04-20 13:00:00,274.78,274.82,274.44,274.44,4553.0,228.3738,228.407,228.0912,228.0912,4553.0
2021-04-20 13:05:00,274.41,274.71,274.33,274.44,7625.0,228.0663,228.3156,227.9998,228.0912,7625.0
2021-04-20 13:10:00,274.44,274.52,274.24,274.37,8559.0,228.0912,228.1577,227.925,228.033,8559.0
2021-04-20 13:15:00,274.34,274.35,273.84,273.88,4674.0,228.0081,228.0164,227.5925,227.6258,4674.0
2021-04-20 13:20:00,273.91,273.92,273.43,273.52,3401.0,227.6507,227.659,227.2518,227.3266,3401.0
2021-04-20 13:25:00,273.62,273.75,273.57,273.63,1403.0,227.4097,227.5177,227.3681,227.418,1403.0
2021-04-20 13:30:00,273.58,273.59,273.29,273.3,3381.0,227.3765,227.3848,227.1354,227.1437,3381.0
2021-04-20 13:35:00,273.38,273.43,273.23,273.43,3273.0,227.2102,227.2518,227.0856,227.2518,3273.0
2021-04-20 13:40:00,273.34,273.83,273.33,273.83,2901.0,227.177,227.5842,227.1687,227.5842,2901.0
2021-04-20 13:45:00,273.77,273.85,273.69,273.85,2124.0,227.5344,227.6009,227.4679,227.6009,2124.0
2021-04-20 13:50:00,273.85,273.93,273.77,273.77,3300.0,227.6009,227.6673,227.5344,227.5344,3300.0
2021-04-20 13:55:00,273.8,273.96,273.8,273.93,2598.0,227.5593,227.6923,227.5593,227.6673,2598.0
2021-04-20 14:00:00,273.84,274.01,273.63,274.01,3457.0,227.5925,227.7338,227.418,227.7338,3457.0
2021-04-20 14:05:00,273.81,273.83,273.36,273.36,1700.0,227.5676,227.5842,227.1936,227.1936,1700.0
2021-04-20 14:10:00,273.33,273.66,273.31,273.63,3467.0,227.1687,227.4429,227.1521,227.418,3467.0
2021-04-20 14:15:00,273.69,273.75,273.62,273.72,5650.0,227.4679,227.5177,227.4097,227.4928,5650.0
2021-04-20 14:20:00,273.72,273.83,273.58,273.63,4479.0,227.4928,227.5842,227.3765,227.418,4479.0
2021-04-20 14:25:00,273.7,273.72,273.58,273.62,2600.0,227.4762,227.4928,227.3765,227.4097,2600.0
2021-04-20 14:30:00,273.61,273.68,273.37,273.54,3796.0,227.4014,227.4596,227.2019,227.3432,3796.0
2021-04-20 14:35:00,273.6,273.72,273.47,273.47,6874.0,227.3931,227.4928,227.285,227.285,6874.0
2021-04-20 14:40:00,273.37,273.41,273.21,273.21,4099.0,227.2019,227.2352,227.0689,227.0689,4099.0
2021-04-20 14:45:00,273.16,273.55,273.15,273.55,3100.0,227.0274,227.3515,227.0191,227.3515,3100.0
2021-04-20 14:50:00,273.4,273.63,273.4,273.5,3930.0,227.2269,227.418,227.2269,227.31,3930.0
2021-04-20 14:55:00,273.38,273.44,273.24,273.29,3546.0,227.2102,227.2601,227.0939,227.1354,3546.0
2021-04-20 15:00:00,273.29,273.42,273.26,273.3,2541.0,227.1354,227.2435,227.1105,227.1437,2541.0
2021-04-20 15:05:00,273.25,273.37,273.11,273.32,9415.0,227.1022,227.2019,226.9858,227.1604,9415.0
2021-04-20 15:10:00,273.31,273.63,273.26,273.58,4486.0,227.1521,227.418,227.1105,227.3765,4486.0
2021-04-20 15:15:00,273.59,273.76,273.52,273.73,6100.0,227.3848,227.5261,227.3266,227.5011,6100.0
2021-04-20 15:20:00,273.65,273.74,273.52,273.55,10292.0,227.4346,227.5094,227.3266,227.3515,10292.0
2021-04-20 15:25:00,273.48,273.61,273.21,273.24,12688.0,227.2933,227.4014,227.0689,227.0939,12688.0
2021-04-20 15:30:00,273.25,273.6,273.19,273.6,6715.0,227.1022,227.3931,227.0523,227.3931,6715.0
2021-04-20 15:35:00,273.65,273.65,273.46,273.48,10348.0,227.4346,227.4346,227.2767,227.2933,10348.0
2021-04-20 15:40:00,273.5,273.61,273.3,273.38,10625.0,227.31,227.4014,227.1437,227.2102,10625.0
2021-04-20 15:45:00,273.38,273.45,273.09,273.44,9900.0,227.2102,227.2684,226.9692,227.2601,9900.0
2021-04-20 15:50:00,273.57,273.69,273.46,273.54,36990.0,227.3681,227.4679,227.2767,227.3432,36990.0
2021-04-20 15:55:00,273.55,273.57,273.15,273.37,42814.0,227.3515,227.3681,227.0191,227.2019,42814.0
2021-04-21 09:30:00,274.22,275.11,272.89,273.41,8145.0,227.9084,228.6481,226.803,227.2352,8145.0
2021-04-21 09:35:00,272.94,273.42,272.19,273.42,2853.0,226.8445,227.2435,226.2212,227.2435,2853.0
2021-04-21 09:40:00,272.87,273.74,272.68,273.74,2261.0,226.7864,227.5094,226.6284,227.5094,2261.0
2021-04-21 09:45:00,273.57,274.38,273.57,273.99,5462.0,227.3681,228.0413,227.3681,227.7172,5462.0
2021-04-21 09:50:00,273.92,274.6,273.86,274.43,3714.0,227.659,228.2242,227.6092,228.0829,3714.0
2021-04-21 09:55:00,274.59,274.89,274.42,274.42,4918.0,228.2159,228.4652,228.0746,228.0746,4918.0
2021-04-21 10:00:00,274.6,275.23,274.6,275.23,6406.0,228.2242,228.7478,228.2242,228.7478,6406.0
2021-04-21 10:05:00,275.18,275.24,274.58,274.58,3986.0,228.7062,228.7561,228.2076,228.2076,3986.0
2021-04-21 10:10:00,274.82,274.82,274.03,274.03,2202.0,228.407,228.407,227.7505,227.7505,2202.0
2021-04-21 10:15:00,274.03,274.5,273.91,274.46,3143.0,227.7505,228.1411,227.6507,228.1078,3143.0
2021-04-21 10:20:00,274.27,274.68,274.18,274.68,3195.0,227.9499,228.2907,227.8751,228.2907,3195.0
2021-04-21 10:25:00,274.47,274.99,274.47,274.74,4244.0,228.1161,228.5483,228.1161,228.3405,4244.0
2021-04-21 10:30:00,274.84,274.84,274.34,274.35,6126.0,228.4237,228.4237,228.0081,228.0164,6126.0
2021-04-21 10:35:00,274.45,274.47,274.19,274.36,2302.0,228.0995,228.1161,227.8834,228.0247,2302.0
2021-04-21 10:40:00,274.35,274.53,274.17,274.53,3509.0,228.0164,228.166,227.8668,228.166,3509.0
2021-04-21 10:45:00,274.34,274.53,274.22,274.47,1600.0,228.0081,228.166,227.9084,228.1161,1600.0
2021-04-21 10:50:00,274.6,274.82,274.45,274.45,3572.0,228.2242,228.407,228.0995,228.0995,3572.0
2021-04-21 10:55:00,274.38,274.38,274.0,274.12,1950.0,228.0413,228.0413,227.7255,227.8253,1950.0
2021-04-21 11:00:00,274.24,274.5,274.18,274.44,2705.0,227.925,228.1411,227.8751,228.0912,2705.0
2021-04-21 11:05:00,274.39,274.47,274.14,274.37,1239.0,228.0497,228.1161,227.8419,228.033,1239.0
2021-04-21 11:10:00,274.34,274.91,274.29,274.75,6404.0,228.0081,228.4818,227.9665,228.3489,6404.0
2021-04-21 11:15:00,274.67,275.1,274.66,274.84,4713.0,228.2824,228.6397,228.2741,228.4237,4713.0
2021-04-21 11:20:00,274.69,274.87,274.37,274.55,4224.0,228.299,228.4486,228.033,228.1826,4224.0
2021-04-21 11:25:00,274.62,275.1,274.62,275.1,2754.0,228.2408,228.6397,228.2408,228.6397,2754.0
2021-04-21 11:30:00,275.06,275.41,275.03,275.27,3437.0,228.6065,228.8974,228.5816,228.781,3437.0
2021-04-21 11:35:00,275.21,275.71,275.21,275.65,3172.0,228.7312,229.1467,228.7312,229.0969,3172.0
2021-04-21 11:40:00,275.65,275.65,275.27,275.28,1851.0,229.0969,229.0969,228.781,228.7893,1851.0
2021-04-21 11:45:00,275.24,275.24,274.95,274.96,2653.0,228.7561,228.7561,228.5151,228.5234,2653.0
2021-04-21 11:50:00,274.91,275.21,274.91,275.21,2331.0,228.4818,228.7312,228.4818,228.7312,2331.0
2021-04-21 11:55:00,275.28,275.3,274.98,275.15,2103.0,228.7893,228.806,228.54,228.6813,2103.0
2021-04-21 12:00:00,275.12,275.12,274.87,274.87,1515.0,228.6564,228.6564,228.4486,228.4486,1515.0
2021-04-21 12:05:00,274.95,275.03,274.83,274.91,1677.0,228.5151,228.5816,228.4153,228.4818,1677.0
2021-04-21 12:10:00,274.85,274.95,274.71,274.74,2013.0,228.432,228.5151,228.3156,228.3405,2013.0
2021-04-21 12:15:00,274.76,274.84,274.75,274.8,928.0,228.3572,228.4237,228.3489,228.3904,928.0
2021-04-21 12:20:00,274.65,274.76,274.3,274.3,3360.0,228.2657,228.3572,227.9749,227.9749,3360.0
2021-04-21 12:25:00,274.39,274.39,274.19,274.34,2231.0,228.0497,228.0497,227.8834,228.0081,2231.0
2021-04-21 12:30:00,274.26,274.39,274.24,274.32,1050.0,227.9416,228.0497,227.925,227.9915,1050.0
2021-04-21 12:35:00,274.38,274.38,273.79,273.79,1432.0,228.0413,228.0413,227.551,227.551,1432.0
2021-04-21 12:40:00,273.67,273.82,273.67,273.79,899.0,227.4513,227.5759,227.4513,227.551,899.0
2021-04-21 12:45:00,273.78,273.95,273.78,273.94,1390.0,227.5427,227.684,227.5427,227.6757,1390.0
2021-04-21 12:50:00,273.95,274.04,273.86,274.04,1409.0,227.684,227.7588,227.6092,227.7588,1409.0
2021-04-21 12:55:00,274.12,274.17,273.89,273.97,1800.0,227.8253,227.8668,227.6341,227.7006,1800.0
2021-04-21 13:00:00,274.12,274.12,273.72,273.89,2183.0,227.8253,227.8253,227.4928,227.6341,2183.0
2021-04-21 13:05:00,274.01,274.11,273.69,273.83,1537.0,227.7338,227.8169,227.4679,227.5842,1537.0
2021-04-21 13:10:00,273.73,273.94,273.7,273.7,1415.0,227.5011,227.6757,227.4762,227.4762,1415.0
2021-04-21 13:15:00,273.73,273.82,273.6,273.66,1100.0,227.5011,227.5759,227.3931,227.4429,1100.0
2021-04-21 13:20:00,273.68,274.13,273.67,274.13,1022.0,227.4596,227.8336,227.4513,227.8336,1022.0
2021-04-21 13:25:00,274.11,274.15,273.97,273.98,1001.0,227.8169,227.8502,227.7006,227.7089,1001.0
2021-04-21 13:30:00,273.98,274.15,273.98,273.99,1931.0,227.7089,227.8502,227.7089,227.7172,1931.0
2021-04-21 13:35:00,274.12,274.12,274.02,274.12,1605.0,227.8253,227.8253,227.7421,227.8253,1605.0
2021-04-21 13:40:00,274.08,274.24,274.08,274.24,485.0,227.792,227.925,227.792,227.925,485.0
2021-04-21 13:45:00,274.35,274.42,274.23,274.23,3856.0,228.0164,228.0746,227.9167,227.9167,3856.0
2021-04-21 13:50:00,274.22,274.39,274.15,274.15,2382.0,227.9084,228.0497,227.8502,227.8502,2382.0
2021-04-21 13:55:00,274.15,274.2,274.02,274.02,1900.0,227.8502,227.8917,227.7421,227.7421,1900.0
2021-04-21 14:00:00,273.98,274.23,273.95,274.05,2461.0,227.7089,227.9167,227.684,227.7671,2461.0
2021-04-21 14:05:00,274.03,274.06,273.97,274.01,2222.0,227.7505,227.7754,227.7006,227.7338,2222.0
2021-04-21 14:10:00,274.03,274.06,273.81,273.81,1801.0,227.7505,227.7754,227.5676,227.5676,1801.0
2021-04-21 14:15:00,273.85,273.97,273.84,273.87,1937.0,227.6009,227.7006,227.5925,227.6175,1937.0
2021-04-21 14:20:00,273.86,274.0,273.85,273.92,1826.0,227.6092,227.7255,227.6009,227.659,1826.0
2021-04-21 14:25:00,274.01,274.1,273.91,273.94,1227.0,227.7338,227.8086,227.6507,227.6757,1227.0
2021-04-21 14:30:00,273.89,273.89,273.65,273.75,1592.0,227.6341,227.6341,227.4346,227.5177,1592.0
2021-04-21 14:35:00,273.75,273.86,273.58,273.86,1947.0,227.5177,227.6092,227.3765,227.6092,1947.0
2021-04-21 14:40:00,273.74,273.85,273.72,273.85,462.0,227.5094,227.6009,227.4928,227.6009,462.0
2021-04-21 14:45:00,273.78,274.02,273.78,274.02,2791.0,227.5427,227.7421,227.5427,227.7421,2791.0
2021-04-21 14:50:00,273.95,273.95,273.59,273.64,2600.0,227.684,227.684,227.3848,227.4263,2600.0
2021-04-21 14:55:00,273.69,274.04,273.68,274.04,2145.0,227.4679,227.7588,227.4596,227.7588,2145.0
2021-04-21 15:00:00,273.97,274.04,273.81,273.96,1927.0,227.7006,227.7588,227.5676,227.6923,1927.0
2021-04-21 15:05:00,273.92,273.92,273.72,273.73,2117.0,227.659,227.659,227.4928,227.5011,2117.0
2021-04-21 15:10:00,273.78,273.89,273.63,273.85,5236.0,227.5427,227.6341,227.418,227.6009,5236.0
2021-04-21 15:15:00,273.82,273.82,273.57,273.71,938.0,227.5759,227.5759,227.3681,227.4845,938.0
2021-04-21 15:20:00,273.71,274.09,273.71,274.07,3106.0,227.4845,227.8003,227.4845,227.7837,3106.0
2021-04-21 15:25:00,274.07,274.24,274.01,274.22,3088.0,227.7837,227.925,227.7338,227.9084,3088.0
2021-04-21 15:30:00,274.24,274.42,273.94,274.39,5986.0,227.925,228.0746,227.6757,228.0497,5986.0
2021-04-21 15:35:00,274.45,274.72,274.41,274.67,4488.0,228.0995,228.3239,228.0663,228.2824,4488.0
2021-04-21 15:40:00,274.69,274.7,274.24,274.25,3299.0,228.299,228.3073,227.925,227.9333,3299.0
2021-04-21 15:45:00,274.32,274.32,273.99,274.23,4473.0,227.9915,227.9915,227.7172,227.9167,4473.0
2021-04-21 15:50:00,274.25,274.33,273.94,274.29,9709.0,227.9333,227.9998,227.6757,227.9665,9709.0
2021-04-21 15:55:00,274.25,274.25,273.43,273.46,39891.0,227.9333,227.9333,227.2518,227.2767,39891.0
2021-04-22 09:30:00,273.63,274.56,272.44,273.47,11145.0,227.418,228.1909,226.429,227.285,11145.0
2021-04-22 09:35:00,273.65,274.22,273.47,273.95,3100.0,227.4346,227.9084,227.285,227.684,3100.0
2021-04-22 09:40:00,273.8,274.71,273.5,273.5,7045.0,227.5593,228.3156,227.31,227.31,7045.0
2021-04-22 09:45:00,273.88,275.43,273.88,275.2,1956.0,227.6258,228.914,227.6258,228.7229,1956.0
2021-04-22 09:50:00,275.2,275.2,274.44,274.99,3481.0,228.7229,228.7229,228.0912,228.5483,3481.0
2021-04-22 09:55:00,275.02,275.07,274.46,275.07,2500.0,228.5733,228.6148,228.1078,228.6148,2500.0
2021-04-22 10:00:00,274.89,275.69,274.71,275.42,4242.0,228.4652,229.1301,228.3156,228.9057,4242.0
2021-04-22 10:05:00,275.52,276.2,275.52,276.17,1633.0,228.9888,229.554,228.9888,229.529,1633.0
2021-04-22 10:10:00,276.19,276.26,275.52,275.59,5615.0,229.5457,229.6038,228.9888,229.047,5615.0
2021-04-22 10:15:00,275.61,276.7,275.61,276.41,4567.0,229.0636,229.9695,229.0636,229.7285,4567.0
2021-04-22 10:20:00,276.29,276.65,276.29,276.35,606.0,229.6288,229.928,229.6288,229.6786,606.0
2021-04-22 10:25:00,276.05,276.19,275.34,275.74,1235.0,229.4293,229.5457,228.8392,229.1717,1235.0
2021-04-22 10:30:00,275.68,275.96,275.66,275.96,1241.0,229.1218,229.3545,229.1052,229.3545,1241.0
2021-04-22 10:35:00,276.2,276.23,275.97,276.1,1363.0,229.554,229.5789,229.3628,229.4709,1363.0
2021-04-22 10:40:00,275.99,276.23,275.95,276.02,422.0,229.3794,229.5789,229.3462,229.4044,422.0
2021-04-22 10:45:00,275.89,276.02,275.89,275.96,647.0,229.2963,229.4044,229.2963,229.3545,647.0
2021-04-22 10:50:00,276.03,276.61,275.9,276.28,5405.0,229.4127,229.8947,229.3046,229.6205,5405.0
2021-04-22 10:55:00,276.27,276.48,276.25,276.48,1710.0,229.6122,229.7867,229.5955,229.7867,1710.0
2021-04-22 11:00:00,276.57,276.7,276.35,276.51,3841.0,229.8615,229.9695,229.6786,229.8116,3841.0
2021-04-22 11:05:00,276.62,276.98,276.62,276.78,3305.0,229.903,230.2022,229.903,230.036,3305.0
2021-04-22 11:10:00,276.91,276.98,276.58,276.81,4225.0,230.1441,230.2022,229.8698,230.061,4225.0
2021-04-22 11:15:00,276.81,276.84,276.65,276.78,1669.0,230.061,230.0859,229.928,230.036,1669.0
2021-04-22 11:20:00,276.78,276.88,276.57,276.72,2999.0,230.036,230.1191,229.8615,229.9862,2999.0
2021-04-22 11:25:00,276.67,276.71,276.47,276.52,2275.0,229.9446,229.9778,229.7784,229.8199,2275.0
2021-04-22 11:30:00,276.33,276.37,276.12,276.22,2183.0,229.662,229.6953,229.4875,229.5706,2183.0
2021-04-22 11:35:00,276.24,276.37,276.1,276.1,1724.0,229.5872,229.6953,229.4709,229.4709,1724.0
2021-04-22 11:40:00,276.15,276.3,275.98,276.2,3117.0,229.5124,229.6371,229.3711,229.554,3117.0
2021-04-22 11:45:00,276.41,276.6,276.25,276.47,1259.0,229.7285,229.8864,229.5955,229.7784,1259.0
2021-04-22 11:50:00,276.5,276.99,276.5,276.96,4372.0,229.8033,230.2106,229.8033,230.1856,4372.0
2021-04-22 11:55:00,276.81,276.85,276.49,276.62,3413.0,230.061,230.0942,229.795,229.903,3413.0
2021-04-22 12:00:00,276.49,276.62,276.48,276.57,1515.0,229.795,229.903,229.7867,229.8615,1515.0
2021-04-22 12:05:00,276.54,276.6,276.48,276.51,1332.0,229.8366,229.8864,229.7867,229.8116,1332.0
2021-04-22 12:10:00,276.38,276.45,276.34,276.34,814.0,229.7036,229.7618,229.6703,229.6703,814.0
2021-04-22 12:15:00,276.47,276.56,276.42,276.42,1251.0,229.7784,229.8532,229.7368,229.7368,1251.0
2021-04-22 12:20:00,276.48,276.58,276.43,276.58,1382.0,229.7867,229.8698,229.7451,229.8698,1382.0
2021-04-22 12:25:00,276.5,276.63,276.47,276.63,1636.0,229.8033,229.9114,229.7784,229.9114,1636.0
2021-04-22 12:30:00,276.68,276.73,276.61,276.67,1046.0,229.9529,229.9945,229.8947,229.9446,1046.0
2021-04-22 12:35:00,276.66,276.77,276.53,276.53,1620.0,229.9363,230.0277,229.8282,229.8282,1620.0
2021-04-22 12:40:00,276.53,276.53,276.3,276.4,303.0,229.8282,229.8282,229.6371,229.7202,303.0
2021-04-22 12:45:00,276.46,276.58,276.45,276.55,912.0,229.7701,229.8698,229.7618,229.8449,912.0
2021-04-22 12:50:00,276.42,276.51,276.28,276.43,1326.0,229.7368,229.8116,229.6205,229.7451,1326.0
2021-04-22 12:55:00,276.41,276.45,276.33,276.36,1468.0,229.7285,229.7618,229.662,229.687,1468.0
2021-04-22 13:00:00,276.34,276.42,276.12,276.17,872.0,229.6703,229.7368,229.4875,229.529,872.0
2021-04-22 13:05:00,276.14,276.37,275.71,276.02,3540.0,229.5041,229.6953,229.1467,229.4044,3540.0
2021-04-22 13:10:00,276.05,276.16,275.85,276.16,1600.0,229.4293,229.5207,229.2631,229.5207,1600.0
2021-04-22 13:15:00,276.14,276.23,276.09,276.17,1203.0,229.5041,229.5789,229.4626,229.529,1203.0
2021-04-22 13:20:00,276.16,276.26,276.0,276.06,1011.0,229.5207,229.6038,229.3878,229.4376,1011.0
2021-04-22 13:25:00,276.23,276.23,275.76,275.76,2521.0,229.5789,229.5789,229.1883,229.1883,2521.0
2021-04-22 13:30:00,275.8,276.16,275.71,275.95,1200.0,229.2215,229.5207,229.1467,229.3462,1200.0
2021-04-22 13:35:00,276.05,276.11,275.97,276.08,744.0,229.4293,229.4792,229.3628,229.4542,744.0
2021-04-22 13:40:00,276.12,276.12,275.62,275.65,1300.0,229.4875,229.4875,229.0719,229.0969,1300.0
2021-04-22 13:45:00,275.55,275.67,275.38,275.54,1362.0,229.0137,229.1135,228.8725,229.0054,1362.0
2021-04-22 13:50:00,275.59,275.83,275.47,275.47,2551.0,229.047,229.2465,228.9473,228.9473,2551.0
2021-04-22 13:55:00,275.62,275.7,275.32,275.64,3751.0,229.0719,229.1384,228.8226,229.0885,3751.0
2021-04-22 14:00:00,275.31,275.45,275.19,275.19,2521.0,228.8143,228.9306,228.7145,228.7145,2521.0
2021-04-22 14:05:00,275.24,275.55,275.06,275.38,2773.0,228.7561,229.0137,228.6065,228.8725,2773.0
2021-04-22 14:10:00,275.27,275.72,275.16,275.62,1306.0,228.781,229.155,228.6896,229.0719,1306.0
2021-04-22 14:15:00,275.68,276.04,275.64,276.04,2018.0,229.1218,229.421,229.0885,229.421,2018.0
2021-04-22 14:20:00,275.97,276.05,275.63,275.63,1416.0,229.3628,229.4293,229.0802,229.0802,1416.0
2021-04-22 14:25:00,275.53,275.79,275.53,275.79,900.0,228.9971,229.2132,228.9971,229.2132,900.0
2021-04-22 14:30:00,275.9,276.16,275.9,276.12,2865.0,229.3046,229.5207,229.3046,229.4875,2865.0
2021-04-22 14:35:00,276.21,276.44,276.21,276.37,2093.0,229.5623,229.7534,229.5623,229.6953,2093.0
2021-04-22 14:40:00,276.3,276.61,276.26,276.61,2469.0,229.6371,229.8947,229.6038,229.8947,2469.0
2021-04-22 14:45:00,276.43,276.9,276.43,276.9,1962.0,229.7451,230.1358,229.7451,230.1358,1962.0
2021-04-22 14:50:00,276.78,276.85,276.69,276.85,2676.0,230.036,230.0942,229.9612,230.0942,2676.0
2021-04-22 14:55:00,276.88,276.96,276.68,276.68,2651.0,230.1191,230.1856,229.9529,229.9529,2651.0
2021-04-22 15:00:00,276.48,276.58,276.38,276.44,741.0,229.7867,229.8698,229.7036,229.7534,741.0
2021-04-22 15:05:00,276.45,276.46,276.07,276.07,1945.0,229.7618,229.7701,229.4459,229.4459,1945.0
2021-04-22 15:10:00,276.0,276.21,275.93,275.93,3349.0,229.3878,229.5623,229.3296,229.3296,3349.0
2021-04-22 15:15:00,276.01,276.28,275.93,276.28,1425.0,229.3961,229.6205,229.3296,229.6205,1425.0
2021-04-22 15:20:00,276.28,276.34,276.06,276.16,4078.0,229.6205,229.6703,229.4376,229.5207,4078.0
2021-04-22 15:25:00,276.22,276.51,276.09,276.27,5659.0,229.5706,229.8116,229.4626,229.6122,5659.0
2021-04-22 15:30:00,276.38,276.64,276.33,276.53,5041.0,229.7036,229.9197,229.662,229.8282,5041.0
2021-04-22 15:35:00,276.61,276.66,276.36,276.41,6240.0,229.8947,229.9363,229.687,229.7285,6240.0
2021-04-22 15:40:00,276.4,276.75,276.4,276.52,5637.0,229.7202,230.0111,229.7202,229.8199,5637.0
2021-04-22 15:45:00,276.61,276.86,276.35,276.37,4130.0,229.8947,230.1025,229.6786,229.6953,4130.0
2021-04-22 15:50:00,276.49,276.99,276.49,276.87,9573.0,229.795,230.2106,229.795,230.1108,9573.0
2021-04-22 15:55:00,276.82,276.98,276.53,276.53,26436.0,230.0693,230.2022,229.8282,229.8282,26436.0
2021-04-23 09:30:00,276.83,277.33,276.63,277.21,6624.0,230.0776,230.4931,229.9114,230.3934,6624.0
2021-04-23 09:35:00,276.94,277.18,276.31,276.57,2943.0,230.169,230.3685,229.6454,229.8615,2943.0
2021-04-23 09:40:00,276.42,276.42,275.57,275.66,4387.0,229.7368,229.7368,229.0304,229.1052,4387.0
2021-04-23 09:45:00,275.66,276.04,275.57,275.96,1500.0,229.1052,229.421,229.0304,229.3545,1500.0
2021-04-23 09:50:00,275.78,276.77,275.59,276.76,4045.0,229.2049,230.0277,229.047,230.0194,4045.0
2021-04-23 09:55:00,276.81,277.23,276.81,277.13,1190.0,230.061,230.41,230.061,230.3269,1190.0
2021-04-23 10:00:00,277.24,277.4,276.8,276.8,1465.0,230.4183,230.5513,230.0526,230.0526,1465.0
2021-04-23 10:05:00,276.64,277.06,276.64,276.84,1455.0,229.9197,230.2687,229.9197,230.0859,1455.0
2021-04-23 10:10:00,276.68,276.74,276.23,276.33,1886.0,229.9529,230.0028,229.5789,229.662,1886.0
2021-04-23 10:15:00,276.31,276.61,276.24,276.45,1292.0,229.6454,229.8947,229.5872,229.7618,1292.0
2021-04-23 10:20:00,276.24,276.24,275.47,275.47,2660.0,229.5872,229.5872,228.9473,228.9473,2660.0
2021-04-23 10:25:00,275.35,275.77,275.11,275.11,4366.0,228.8475,229.1966,228.6481,228.6481,4366.0
2021-04-23 10:30:00,275.12,276.05,275.11,275.95,4162.0,228.6564,229.4293,228.6481,229.3462,4162.0
2021-04-23 10:35:00,275.93,276.13,275.73,275.87,2360.0,229.3296,229.4958,229.1633,229.2797,2360.0
2021-04-23 10:40:00,275.96,276.2,275.73,276.17,5533.0,229.3545,229.554,229.1633,229.529,5533.0
2021-04-23 10:45:00,276.19,276.56,276.19,276.48,3385.0,229.5457,229.8532,229.5457,229.7867,3385.0
2021-04-23 10:50:00,276.44,276.57,276.01,276.23,3116.0,229.7534,229.8615,229.3961,229.5789,3116.0
2021-04-23 10:55:00,276.3,276.66,276.1,276.62,5885.0,229.6371,229.9363,229.4709,229.903,5885.0
2021-04-23 11:00:00,276.55,276.55,276.05,276.06,1400.0,229.8449,229.8449,229.4293,229.4376,1400.0
2021-04-23 11:05:00,276.2,276.32,276.1,276.17,2400.0,229.554,229.6537,229.4709,229.529,2400.0
2021-04-23 11:10:00,276.35,276.97,276.33,276.93,2804.0,229.6786,230.1939,229.662,230.1607,2804.0
2021-04-23 11:15:00,276.93,277.07,276.64,276.64,5053.0,230.1607,230.277,229.9197,229.9197,5053.0
2021-04-23 11:20:00,276.51,276.62,276.23,276.38,5454.0,229.8116,229.903,229.5789,229.7036,5454.0
2021-04-23 11:25:00,276.45,276.53,276.24,276.52,1701.0,229.7618,229.8282,229.5872,229.8199,1701.0
2021-04-23 11:30:00,276.69,277.24,276.69,277.17,2737.0,229.9612,230.4183,229.9612,230.3602,2737.0
2021-04-23 11:35:00,277.18,277.34,277.01,277.34,1345.0,230.3685,230.5014,230.2272,230.5014,1345.0
2021-04-23 11:40:00,277.46,277.46,277.19,277.24,1431.0,230.6012,230.6012,230.3768,230.4183,1431.0
2021-04-23 11:45:00,277.36,277.62,277.21,277.21,3794.0,230.5181,230.7342,230.3934,230.3934,3794.0
2021-04-23 11:50:00,277.11,277.46,277.11,277.46,3652.0,230.3103,230.6012,230.3103,230.6012,3652.0
2021-04-23 11:55:00,277.42,277.62,277.27,277.62,1362.0,230.5679,230.7342,230.4433,230.7342,1362.0
2021-04-23 12:00:00,277.65,277.68,277.65,277.68,574.0,230.7591,230.784,230.7591,230.784,574.0
2021-04-23 12:05:00,277.49,277.58,277.4,277.49,1776.0,230.6261,230.7009,230.5513,230.6261,1776.0
2021-04-23 12:10:00,277.41,277.55,277.28,277.38,1600.0,230.5596,230.676,230.4516,230.5347,1600.0
2021-04-23 12:15:00,277.45,277.74,277.29,277.43,2981.0,230.5929,230.8339,230.4599,230.5762,2981.0
2021-04-23 12:20:00,277.32,277.45,277.1,277.15,1100.0,230.4848,230.5929,230.302,230.3435,1100.0
2021-04-23 12:25:00,277.03,277.19,276.98,277.11,1660.0,230.2438,230.3768,230.2022,230.3103,1660.0
2021-04-23 12:30:00,277.18,277.26,277.08,277.1,1108.0,230.3685,230.435,230.2854,230.302,1108.0
2021-04-23 12:35:00,277.06,277.22,277.04,277.04,725.0,230.2687,230.4017,230.2521,230.2521,725.0
2021-04-23 12:40:00,277.05,277.12,276.84,276.88,1118.0,230.2604,230.3186,230.0859,230.1191,1118.0
2021-04-23 12:45:00,276.84,276.99,276.84,276.96,1508.0,230.0859,230.2106,230.0859,230.1856,1508.0
2021-04-23 12:50:00,277.03,277.53,276.99,277.52,2592.0,230.2438,230.6594,230.2106,230.651,2592.0
2021-04-23 12:55:00,277.59,277.59,277.09,277.13,1500.0,230.7092,230.7092,230.2937,230.3269,1500.0
2021-04-23 13:00:00,277.05,277.05,276.72,276.79,1700.0,230.2604,230.2604,229.9862,230.0443,1700.0
2021-04-23 13:05:00,276.85,277.07,276.84,276.9,3927.0,230.0942,230.277,230.0859,230.1358,3927.0
2021-04-23 13:10:00,276.98,277.08,276.96,277.08,812.0,230.2022,230.2854,230.1856,230.2854,812.0
2021-04-23 13:15:00,277.01,277.03,276.65,276.65,1663.0,230.2272,230.2438,229.928,229.928,1663.0
2021-04-23 13:20:00,276.68,276.68,276.57,276.6,597.0,229.9529,229.9529,229.8615,229.8864,597.0
2021-04-23 13:25:00,276.69,276.7,276.6,276.6,800.0,229.9612,229.9695,229.8864,229.8864,800.0
2021-04-23 13:30:00,276.58,276.78,276.58,276.78,920.0,229.8698,230.036,229.8698,230.036,920.0
2021-04-23 13:35:00,276.87,277.0,276.65,276.65,1779.0,230.1108,230.2189,229.928,229.928,1779.0
2021-04-23 13:40:00,276.72,277.0,276.72,276.82,1034.0,229.9862,230.2189,229.9862,230.0693,1034.0
2021-04-23 13:45:00,276.73,276.96,276.73,276.9,800.0,229.9945,230.1856,229.9945,230.1358,800.0
2021-04-23 13:50:00,276.88,276.88,276.7,276.71,404.0,230.1191,230.1191,229.9695,229.9778,404.0
2021-04-23 13:55:00,276.73,276.89,276.65,276.72,1008.0,229.9945,230.1274,229.928,229.9862,1008.0
2021-04-23 14:00:00,276.75,276.75,276.57,276.66,1472.0,230.0111,230.0111,229.8615,229.9363,1472.0
2021-04-23 14:05:00,276.75,276.92,276.68,276.79,1969.0,230.0111,230.1524,229.9529,230.0443,1969.0
2021-04-23 14:10:00,276.83,276.86,276.6,276.6,2500.0,230.0776,230.1025,229.8864,229.8864,2500.0
2021-04-23 14:15:00,276.53,276.59,276.3,276.34,1022.0,229.8282,229.8781,229.6371,229.6703,1022.0
2021-04-23 14:20:00,276.22,276.28,276.08,276.08,1178.0,229.5706,229.6205,229.4542,229.4542,1178.0
2021-04-23 14:25:00,275.87,275.97,275.7,275.89,1432.0,229.2797,229.3628,229.1384,229.2963,1432.0
2021-04-23 14:30:00,275.92,276.04,275.8,275.8,1900.0,229.3213,229.421,229.2215,229.2215,1900.0
2021-04-23 14:35:00,275.71,275.78,275.58,275.63,1760.0,229.1467,229.2049,229.0387,229.0802,1760.0
2021-04-23 14:40:00,275.6,275.78,275.6,275.65,1752.0,229.0553,229.2049,229.0553,229.0969,1752.0
2021-04-23 14:45:00,275.55,275.56,275.37,275.45,2284.0,229.0137,229.0221,228.8641,228.9306,2284.0
2021-04-23 14:50:00,275.56,275.69,275.41,275.69,2676.0,229.0221,229.1301,228.8974,229.1301,2676.0
2021-04-23 14:55:00,275.76,276.0,275.69,276.0,3586.0,229.1883,229.3878,229.1301,229.3878,3586.0
2021-04-23 15:00:00,275.99,276.19,275.98,276.1,2682.0,229.3794,229.5457,229.3711,229.4709,2682.0
2021-04-23 15:05:00,276.05,276.4,276.04,276.35,2456.0,229.4293,229.7202,229.421,229.6786,2456.0
2021-04-23 15:10:00,276.27,276.72,276.27,276.72,2002.0,229.6122,229.9862,229.6122,229.9862,2002.0
2021-04-23 15:15:00,276.64,276.65,276.47,276.65,861.0,229.9197,229.928,229.7784,229.928,861.0
2021-04-23 15:20:00,276.73,276.85,276.6,276.76,2687.0,229.9945,230.0942,229.8864,230.0194,2687.0
2021-04-23 15:25:00,276.81,277.17,276.74,277.06,3525.0,230.061,230.3602,230.0028,230.2687,3525.0
2021-04-23 15:30:00,277.06,277.19,277.01,277.09,2342.0,230.2687,230.3768,230.2272,230.2937,2342.0
2021-04-23 15:35:00,277.12,277.14,276.79,276.79,3627.0,230.3186,230.3352,230.0443,230.0443,3627.0
2021-04-23 15:40:00,276.76,276.95,276.58,276.81,4618.0,230.0194,230.1773,229.8698,230.061,4618.0
2021-04-23 15:45:00,276.7,276.95,276.6,276.76,2961.0,229.9695,230.1773,229.8864,230.0194,2961.0
2021-04-23 15:50:00,276.81,276.88,276.56,276.63,7510.0,230.061,230.1191,229.8532,229.9114,7510.0
2021-04-23 15:55:00,276.72,277.07,276.44,276.76,37406.0,229.9862,230.277,229.7534,230.0194,37406.0
2021-04-26 09:30:00,277.75,278.19,276.39,277.47,16000.0,230.8422,231.2079,229.7119,230.6095,16000.0
2021-04-26 09:35:00,278.57,278.78,278.12,278.25,1800.0,231.5237,231.6983,231.1497,231.2578,1800.0
2021-04-26 09:40:00,278.11,278.12,277.26,277.57,5580.0,231.1414,231.1497,230.435,230.6926,5580.0
2021-04-26 09:45:00,277.47,277.63,277.44,277.55,1343.0,230.6095,230.7425,230.5846,230.676,1343.0
2021-04-26 09:50:00,277.63,278.33,277.5,277.94,3900.0,230.7425,231.3242,230.6344,231.0001,3900.0
2021-04-26 09:55:00,277.84,277.84,277.26,277.45,3387.0,230.917,230.917,230.435,230.5929,3387.0
2021-04-26 10:00:00,277.42,277.47,277.29,277.47,482.0,230.5679,230.6095,230.4599,230.6095,482.0
2021-04-26 10:05:00,277.71,277.71,277.45,277.64,949.0,230.809,230.809,230.5929,230.7508,949.0
2021-04-26 10:10:00,277.68,277.86,277.68,277.86,438.0,230.784,230.9336,230.784,230.9336,438.0
2021-04-26 10:15:00,277.51,277.8,277.37,277.38,1763.0,230.6427,230.8838,230.5264,230.5347,1763.0
2021-04-26 10:20:00,277.28,277.76,277.16,277.76,1951.0,230.4516,230.8505,230.3518,230.8505,1951.0
2021-04-26 10:25:00,277.72,277.72,277.48,277.48,500.0,230.8173,230.8173,230.6178,230.6178,500.0
2021-04-26 10:30:00,277.44,277.47,277.27,277.47,3550.0,230.5846,230.6095,230.4433,230.6095,3550.0
2021-04-26 10:35:00,277.29,277.7,277.29,277.7,5842.0,230.4599,230.8006,230.4599,230.8006,5842.0
2021-04-26 10:40:00,277.64,277.64,277.41,277.41,523.0,230.7508,230.7508,230.5596,230.5596,523.0
2021-04-26 10:45:00,277.32,277.45,277.15,277.23,7668.0,230.4848,230.5929,230.3435,230.41,7668.0
2021-04-26 10:50:00,277.34,277.44,277.1,277.18,5595.0,230.5014,230.5846,230.302,230.3685,5595.0
2021-04-26 10:55:00,277.24,277.29,277.14,277.29,537.0,230.4183,230.4599,230.3352,230.4599,537.0
2021-04-26 11:00:00,277.24,277.24,276.92,277.1,2413.0,230.4183,230.4183,230.1524,230.302,2413.0
2021-04-26 11:05:00,277.22,277.37,277.03,277.03,1500.0,230.4017,230.5264,230.2438,230.2438,1500.0
2021-04-26 11:10:00,277.1,277.17,276.83,276.85,1400.0,230.302,230.3602,230.0776,230.0942,1400.0
2021-04-26 11:15:00,276.88,276.88,276.5,276.5,953.0,230.1191,230.1191,229.8033,229.8033,953.0
2021-04-26 11:20:00,276.59,276.75,276.48,276.55,1866.0,229.8781,230.0111,229.7867,229.8449,1866.0
2021-04-26 11:25:00,276.52,276.54,276.4,276.4,1608.0,229.8199,229.8366,229.7202,229.7202,1608.0
2021-04-26 11:30:00,276.46,276.46,276.18,276.18,1125.0,229.7701,229.7701,229.5374,229.5374,1125.0
2021-04-26 11:35:00,276.23,276.44,276.23,276.44,1205.0,229.5789,229.7534,229.5789,229.7534,1205.0
2021-04-26 11:40:00,276.51,276.67,276.48,276.61,1350.0,229.8116,229.9446,229.7867,229.8947,1350.0
2021-04-26 11:45:00,276.69,277.2,276.69,277.11,3747.0,229.9612,230.3851,229.9612,230.3103,3747.0
2021-04-26 11:50:00,277.02,277.02,276.7,276.8,1200.0,230.2355,230.2355,229.9695,230.0526,1200.0
2021-04-26 11:55:00,276.9,276.95,276.62,276.62,2757.0,230.1358,230.1773,229.903,229.903,2757.0
2021-04-26 12:00:00,276.3,276.76,276.3,276.76,2516.0,229.6371,230.0194,229.6371,230.0194,2516.0
2021-04-26 12:05:00,276.66,276.77,276.55,276.77,800.0,229.9363,230.0277,229.8449,230.0277,800.0
2021-04-26 12:10:00,276.68,276.68,276.59,276.64,999.0,229.9529,229.9529,229.8781,229.9197,999.0
2021-04-26 12:15:00,276.6,276.79,276.51,276.6,4492.0,229.8864,230.0443,229.8116,229.8864,4492.0
2021-04-26 12:20:00,276.6,276.74,276.6,276.6,1696.0,229.8864,230.0028,229.8864,229.8864,1696.0
2021-04-26 12:25:00,276.6,276.61,276.44,276.44,4102.0,229.8864,229.8947,229.7534,229.7534,4102.0
2021-04-26 12:30:00,276.5,276.59,276.36,276.55,2377.0,229.8033,229.8781,229.687,229.8449,2377.0
2021-04-26 12:35:00,276.42,276.45,276.23,276.24,2670.0,229.7368,229.7618,229.5789,229.5872,2670.0
2021-04-26 12:40:00,276.2,276.2,276.09,276.1,600.0,229.554,229.554,229.4626,229.4709,600.0
2021-04-26 12:45:00,276.08,276.1,275.4,275.61,2400.0,229.4542,229.4709,228.8891,229.0636,2400.0
2021-04-26 12:50:00,275.45,275.7,275.45,275.7,800.0,228.9306,229.1384,228.9306,229.1384,800.0
2021-04-26 12:55:00,275.73,276.16,275.68,276.16,2841.0,229.1633,229.5207,229.1218,229.5207,2841.0
2021-04-26 13:00:00,276.03,276.05,275.89,276.01,3500.0,229.4127,229.4293,229.2963,229.3961,3500.0
2021-04-26 13:05:00,275.94,276.02,275.92,275.97,2801.0,229.3379,229.4044,229.3213,229.3628,2801.0
2021-04-26 13:10:00,275.91,276.02,275.91,276.02,800.0,229.313,229.4044,229.313,229.4044,800.0
2021-04-26 13:15:00,276.17,276.17,275.91,275.91,1595.0,229.529,229.529,229.313,229.313,1595.0
2021-04-26 13:20:00,275.93,276.2,275.92,276.19,3939.0,229.3296,229.554,229.3213,229.5457,3939.0
2021-04-26 13:25:00,276.0,276.26,275.91,276.21,900.0,229.3878,229.6038,229.313,229.5623,900.0
2021-04-26 13:30:00,276.17,276.17,275.99,276.05,700.0,229.529,229.529,229.3794,229.4293,700.0
2021-04-26 13:35:00,275.93,276.27,275.92,276.27,2594.0,229.3296,229.6122,229.3213,229.6122,2594.0
2021-04-26 13:40:00,276.22,276.22,275.96,276.0,2100.0,229.5706,229.5706,229.3545,229.3878,2100.0
2021-04-26 13:45:00,275.91,275.97,275.7,275.7,996.0,229.313,229.3628,229.1384,229.1384,996.0
2021-04-26 13:50:00,275.69,275.72,275.52,275.72,710.0,229.1301,229.155,228.9888,229.155,710.0
2021-04-26 13:55:00,275.57,275.79,275.54,275.76,1400.0,229.0304,229.2132,229.0054,229.1883,1400.0
2021-04-26 14:00:00,275.55,275.62,275.46,275.56,920.0,229.0137,229.0719,228.9389,229.0221,920.0
2021-04-26 14:05:00,275.51,275.62,275.46,275.48,2370.0,228.9805,229.0719,228.9389,228.9556,2370.0
2021-04-26 14:10:00,275.4,275.49,275.31,275.41,1801.0,228.8891,228.9639,228.8143,228.8974,1801.0
2021-04-26 14:15:00,275.4,275.43,275.37,275.37,400.0,228.8891,228.914,228.8641,228.8641,400.0
2021-04-26 14:20:00,275.44,275.63,275.43,275.44,4452.0,228.9223,229.0802,228.914,228.9223,4452.0
2021-04-26 14:25:00,275.44,275.44,275.06,275.06,19864.0,228.9223,228.9223,228.6065,228.6065,19864.0
2021-04-26 14:30:00,275.13,275.87,275.04,275.61,24750.0,228.6647,229.2797,228.5899,229.0636,24750.0
2021-04-26 14:35:00,275.75,275.97,275.66,275.71,3657.0,229.18,229.3628,229.1052,229.1467,3657.0
2021-04-26 14:40:00,275.75,275.85,275.52,275.84,3957.0,229.18,229.2631,228.9888,229.2548,3957.0
2021-04-26 14:45:00,275.77,276.0,275.77,275.87,2841.0,229.1966,229.3878,229.1966,229.2797,2841.0
2021-04-26 14:50:00,275.94,275.96,275.47,275.59,3623.0,229.3379,229.3545,228.9473,229.047,3623.0
2021-04-26 14:55:00,275.57,275.66,275.47,275.53,4028.0,229.0304,229.1052,228.9473,228.9971,4028.0
2021-04-26 15:00:00,275.53,275.65,275.04,275.35,8149.0,228.9971,229.0969,228.5899,228.8475,8149.0
2021-04-26 15:05:00,275.35,275.66,275.27,275.54,1419.0,228.8475,229.1052,228.781,229.0054,1419.0
2021-04-26 15:10:00,275.47,275.54,275.27,275.4,2486.0,228.9473,229.0054,228.781,228.8891,2486.0
2021-04-26 15:15:00,275.35,275.42,275.21,275.29,3465.0,228.8475,228.9057,228.7312,228.7977,3465.0
2021-04-26 15:20:00,275.36,275.36,274.65,274.66,6698.0,228.8558,228.8558,228.2657,228.2741,6698.0
2021-04-26 15:25:00,274.68,274.91,274.55,274.65,5757.0,228.2907,228.4818,228.1826,228.2657,5757.0
2021-04-26 15:30:00,274.78,274.81,274.26,274.53,3558.0,228.3738,228.3987,227.9416,228.166,3558.0
2021-04-26 15:35:00,274.49,274.81,274.49,274.8,4619.0,228.1328,228.3987,228.1328,228.3904,4619.0
2021-04-26 15:40:00,274.74,274.81,274.63,274.78,4201.0,228.3405,228.3987,228.2491,228.3738,4201.0
2021-04-26 15:45:00,274.71,275.24,274.71,274.91,6374.0,228.3156,228.7561,228.3156,228.4818,6374.0
2021-04-26 15:50:00,274.9,275.15,274.71,274.82,16329.0,228.4735,228.6813,228.3156,228.407,16329.0
2021-04-26 15:55:00,274.8,275.2,274.74,275.15,25884.0,228.3904,228.7229,228.3405,228.6813,25884.0
2021-04-27 09:30:00,275.5,275.5,274.51,274.51,7607.0,228.9722,228.9722,228.1494,228.1494,7607.0
2021-04-27 09:35:00,274.66,274.67,273.85,274.0,2524.0,228.2741,228.2824,227.6009,227.7255,2524.0
2021-04-27 09:40:00,274.2,275.32,273.95,275.04,2321.0,227.8917,228.8226,227.684,228.5899,2321.0
2021-04-27 09:45:00,275.09,275.49,274.82,274.82,3772.0,228.6314,228.9639,228.407,228.407,3772.0
2021-04-27 09:50:00,275.1,275.1,274.19,274.19,4758.0,228.6397,228.6397,227.8834,227.8834,4758.0
2021-04-27 09:55:00,274.22,274.47,273.73,274.17,4190.0,227.9084,228.1161,227.5011,227.8668,4190.0
2021-04-27 10:00:00,274.27,275.05,274.27,274.95,2939.0,227.9499,228.5982,227.9499,228.5151,2939.0
2021-04-27 10:05:00,274.8,274.89,274.1,274.38,3180.0,228.3904,228.4652,227.8086,228.0413,3180.0
2021-04-27 10:10:00,274.24,274.76,274.23,274.56,3129.0,227.925,228.3572,227.9167,228.1909,3129.0
2021-04-27 10:15:00,274.54,274.64,274.15,274.61,3015.0,228.1743,228.2574,227.8502,228.2325,3015.0
2021-04-27 10:20:00,274.57,274.66,274.46,274.47,1122.0,228.1993,228.2741,228.1078,228.1161,1122.0
2021-04-27 10:25:00,274.39,274.79,274.38,274.75,2255.0,228.0497,228.3821,228.0413,228.3489,2255.0
2021-04-27 10:30:00,274.63,274.63,274.39,274.59,1708.0,228.2491,228.2491,228.0497,228.2159,1708.0
2021-04-27 10:35:00,274.53,275.05,274.5,274.66,5182.0,228.166,228.5982,228.1411,228.2741,5182.0
2021-04-27 10:40:00,274.65,274.78,274.35,274.36,2800.0,228.2657,228.3738,228.0164,228.0247,2800.0
2021-04-27 10:45:00,274.3,274.57,274.06,274.4,2300.0,227.9749,228.1993,227.7754,228.058,2300.0
2021-04-27 10:50:00,274.56,274.81,274.53,274.77,2447.0,228.1909,228.3987,228.166,228.3655,2447.0
2021-04-27 10:55:00,274.88,275.05,274.88,274.91,700.0,228.4569,228.5982,228.4569,228.4818,700.0
2021-04-27 11:00:00,275.09,275.09,274.93,275.03,1290.0,228.6314,228.6314,228.4985,228.5816,1290.0
2021-04-27 11:05:00,275.03,275.57,275.03,275.57,708.0,228.5816,229.0304,228.5816,229.0304,708.0
2021-04-27 11:10:00,275.52,275.53,275.0,275.01,2129.0,228.9888,228.9971,228.5566,228.5649,2129.0
2021-04-27 11:15:00,275.08,275.24,275.04,275.07,987.0,228.6231,228.7561,228.5899,228.6148,987.0
2021-04-27 11:20:00,275.07,275.09,274.82,274.93,2582.0,228.6148,228.6314,228.407,228.4985,2582.0
2021-04-27 11:25:00,275.04,275.52,274.63,275.52,1747.0,228.5899,228.9888,228.2491,228.9888,1747.0
2021-04-27 11:30:00,275.34,275.34,274.7,274.7,1000.0,228.8392,228.8392,228.3073,228.3073,1000.0
2021-04-27 11:35:00,274.55,274.61,274.24,274.61,7304.0,228.1826,228.2325,227.925,228.2325,7304.0
2021-04-27 11:40:00,274.68,274.95,274.68,274.95,2555.0,228.2907,228.5151,228.2907,228.5151,2555.0
2021-04-27 11:45:00,274.97,275.07,274.89,274.97,937.0,228.5317,228.6148,228.4652,228.5317,937.0
2021-04-27 11:50:00,275.03,275.08,274.94,275.08,1607.0,228.5816,228.6231,228.5068,228.6231,1607.0
2021-04-27 11:55:00,275.09,275.23,274.99,275.23,1500.0,228.6314,228.7478,228.5483,228.7478,1500.0
2021-04-27 12:00:00,275.18,275.32,274.93,274.93,1939.0,228.7062,228.8226,228.4985,228.4985,1939.0
2021-04-27 12:05:00,274.96,275.24,274.91,275.22,1374.0,228.5234,228.7561,228.4818,228.7395,1374.0
2021-04-27 12:10:00,275.16,275.2,275.11,275.19,902.0,228.6896,228.7229,228.6481,228.7145,902.0
2021-04-27 12:15:00,275.01,275.05,274.83,274.92,1000.0,228.5649,228.5982,228.4153,228.4901,1000.0
2021-04-27 12:20:00,274.77,275.12,274.77,274.82,1823.0,228.3655,228.6564,228.3655,228.407,1823.0
2021-04-27 12:25:00,274.84,275.12,274.83,275.09,1936.0,228.4237,228.6564,228.4153,228.6314,1936.0
2021-04-27 12:30:00,275.03,275.24,275.01,275.11,1701.0,228.5816,228.7561,228.5649,228.6481,1701.0
2021-04-27 12:35:00,275.08,275.22,275.01,275.22,1603.0,228.6231,228.7395,228.5649,228.7395,1603.0
2021-04-27 12:40:00,275.19,275.19,275.04,275.07,1100.0,228.7145,228.7145,228.5899,228.6148,1100.0
2021-04-27 12:45:00,275.07,275.25,275.03,275.03,2400.0,228.6148,228.7644,228.5816,228.5816,2400.0
2021-04-27 12:50:00,275.0,275.31,274.82,275.31,3329.0,228.5566,228.8143,228.407,228.8143,3329.0
2021-04-27 12:55:00,275.3,275.41,275.11,275.19,1900.0,228.806,228.8974,228.6481,228.7145,1900.0
2021-04-27 13:00:00,275.21,275.21,275.03,275.1,3019.0,228.7312,228.7312,228.5816,228.6397,3019.0
2021-04-27 13:05:00,275.28,275.47,275.16,275.3,1919.0,228.7893,228.9473,228.6896,228.806,1919.0
2021-04-27 13:10:00,275.37,275.4,275.3,275.34,1510.0,228.8641,228.8891,228.806,228.8392,1510.0
2021-04-27 13:15:00,275.34,275.52,275.33,275.5,1205.0,228.8392,228.9888,228.8309,228.9722,1205.0
2021-04-27 13:20:00,275.5,275.87,275.44,275.69,4161.0,228.9722,229.2797,228.9223,229.1301,4161.0
2021-04-27 13:25:00,275.8,275.86,275.73,275.73,1382.0,229.2215,229.2714,229.1633,229.1633,1382.0
2021-04-27 13:30:00,275.63,275.73,275.29,275.34,1465.0,229.0802,229.1633,228.7977,228.8392,1465.0
2021-04-27 13:35:00,275.4,275.42,275.23,275.3,1927.0,228.8891,228.9057,228.7478,228.806,1927.0
2021-04-27 13:40:00,275.31,275.5,275.28,275.3,3286.0,228.8143,228.9722,228.7893,228.806,3286.0
2021-04-27 13:45:00,275.27,275.52,275.11,275.5,1610.0,228.781,228.9888,228.6481,228.9722,1610.0
2021-04-27 13:50:00,275.55,275.58,275.41,275.5,1004.0,229.0137,229.0387,228.8974,228.9722,1004.0
2021-04-27 13:55:00,275.32,275.65,275.31,275.53,2208.0,228.8226,229.0969,228.8143,228.9971,2208.0
2021-04-27 14:00:00,275.57,275.81,275.57,275.69,2606.0,229.0304,229.2298,229.0304,229.1301,2606.0
2021-04-27 14:05:00,275.66,275.79,275.5,275.7,2377.0,229.1052,229.2132,228.9722,229.1384,2377.0
2021-04-27 14:10:00,275.72,275.72,275.5,275.62,1600.0,229.155,229.155,228.9722,229.0719,1600.0
2021-04-27 14:15:00,275.62,275.62,275.22,275.24,2607.0,229.0719,229.0719,228.7395,228.7561,2607.0
2021-04-27 14:20:00,275.26,275.69,275.26,275.44,7535.0,228.7727,229.1301,228.7727,228.9223,7535.0
2021-04-27 14:25:00,275.67,275.69,275.52,275.52,1170.0,229.1135,229.1301,228.9888,228.9888,1170.0
2021-04-27 14:30:00,275.52,275.57,275.19,275.19,3122.0,228.9888,229.0304,228.7145,228.7145,3122.0
2021-04-27 14:35:00,275.15,275.39,275.03,275.37,2186.0,228.6813,228.8808,228.5816,228.8641,2186.0
2021-04-27 14:40:00,275.29,275.32,275.2,275.32,1000.0,228.7977,228.8226,228.7229,228.8226,1000.0
2021-04-27 14:45:00,275.25,275.5,275.17,275.17,2300.0,228.7644,228.9722,228.6979,228.6979,2300.0
2021-04-27 14:50:00,275.15,275.28,275.03,275.04,2274.0,228.6813,228.7893,228.5816,228.5899,2274.0
2021-04-27 14:55:00,275.15,275.25,275.08,275.22,1006.0,228.6813,228.7644,228.6231,228.7395,1006.0
2021-04-27 15:00:00,275.16,275.21,275.08,275.08,1358.0,228.6896,228.7312,228.6231,228.6231,1358.0
2021-04-27 15:05:00,275.12,275.12,275.01,275.01,1470.0,228.6564,228.6564,228.5649,228.5649,1470.0
2021-04-27 15:10:00,275.04,275.14,274.9,274.94,2135.0,228.5899,228.673,228.4735,228.5068,2135.0
2021-04-27 15:15:00,274.93,275.24,274.9,275.2,2213.0,228.4985,228.7561,228.4735,228.7229,2213.0
2021-04-27 15:20:00,275.21,275.61,275.17,275.55,2135.0,228.7312,229.0636,228.6979,229.0137,2135.0
2021-04-27 15:25:00,275.66,275.87,275.53,275.53,3500.0,229.1052,229.2797,228.9971,228.9971,3500.0
2021-04-27 15:30:00,275.52,275.67,275.38,275.67,6553.0,228.9888,229.1135,228.8725,229.1135,6553.0
2021-04-27 15:35:00,275.59,275.61,275.3,275.41,4779.0,229.047,229.0636,228.806,228.8974,4779.0
2021-04-27 15:40:00,275.35,275.56,275.12,275.26,5452.0,228.8475,229.0221,228.6564,228.7727,5452.0
2021-04-27 15:45:00,275.23,275.28,274.59,275.09,6239.0,228.7478,228.7893,228.2159,228.6314,6239.0
2021-04-27 15:50:00,275.15,275.18,274.85,274.99,11285.0,228.6813,228.7062,228.432,228.5483,11285.0
2021-04-27 15:55:00,275.01,275.45,274.8,274.91,38011.0,228.5649,228.9306,228.3904,228.4818,38011.0
2021-04-28 09:30:00,275.43,275.43,275.43,275.43,5502.0,228.914,228.914,228.914,228.914,5502.0
2021-04-28 09:35:00,276.19,276.19,275.31,275.31,200.0,229.5457,229.5457,228.8143,228.8143,200.0
2021-04-28 09:40:00,275.23,275.66,275.06,275.66,4045.0,228.7478,229.1052,228.6065,229.1052,4045.0
2021-04-28 09:45:00,275.96,276.17,275.74,275.94,7272.0,229.3545,229.529,229.1717,229.3379,7272.0
2021-04-28 09:50:00,276.03,276.36,276.01,276.02,2561.0,229.4127,229.687,229.3961,229.4044,2561.0
2021-04-28 09:55:00,276.31,276.42,276.04,276.14,2442.0,229.6454,229.7368,229.421,229.5041,2442.0
2021-04-28 10:00:00,276.22,276.22,275.67,276.07,1365.0,229.5706,229.5706,229.1135,229.4459,1365.0
2021-04-28 10:05:00,275.94,275.94,275.37,275.77,5212.0,229.3379,229.3379,228.8641,229.1966,5212.0
2021-04-28 10:10:00,275.58,275.81,275.48,275.81,1100.0,229.0387,229.2298,228.9556,229.2298,1100.0
2021-04-28 10:15:00,275.71,275.75,275.58,275.59,600.0,229.1467,229.18,229.0387,229.047,600.0
2021-04-28 10:20:00,275.39,275.48,275.38,275.44,2030.0,228.8808,228.9556,228.8725,228.9223,2030.0
2021-04-28 10:25:00,275.51,275.61,275.34,275.61,1923.0,228.9805,229.0636,228.8392,229.0636,1923.0
2021-04-28 10:30:00,275.73,275.84,275.43,275.54,2500.0,229.1633,229.2548,228.914,229.0054,2500.0
2021-04-28 10:35:00,275.45,275.53,275.29,275.31,1310.0,228.9306,228.9971,228.7977,228.8143,1310.0
2021-04-28 10:40:00,275.41,275.52,275.39,275.52,900.0,228.8974,228.9888,228.8808,228.9888,900.0
2021-04-28 10:45:00,275.43,275.45,275.29,275.39,1738.0,228.914,228.9306,228.7977,228.8808,1738.0
2021-04-28 10:50:00,275.4,275.4,274.79,274.79,3810.0,228.8891,228.8891,228.3821,228.3821,3810.0
2021-04-28 10:55:00,274.8,275.03,274.79,275.02,4068.0,228.3904,228.5816,228.3821,228.5733,4068.0
2021-04-28 11:00:00,275.07,275.55,275.06,275.5,6569.0,228.6148,229.0137,228.6065,228.9722,6569.0
2021-04-28 11:05:00,275.71,275.84,275.67,275.67,2900.0,229.1467,229.2548,229.1135,229.1135,2900.0
2021-04-28 11:10:00,275.75,275.99,275.75,275.99,1819.0,229.18,229.3794,229.18,229.3794,1819.0
2021-04-28 11:15:00,276.05,276.05,275.67,275.7,1500.0,229.4293,229.4293,229.1135,229.1384,1500.0
2021-04-28 11:20:00,275.45,275.45,275.2,275.33,300.0,228.9306,228.9306,228.7229,228.8309,300.0
2021-04-28 11:25:00,275.34,275.42,274.82,274.82,700.0,228.8392,228.9057,228.407,228.407,700.0
2021-04-28 11:30:00,274.91,275.35,274.9,275.11,4091.0,228.4818,228.8475,228.4735,228.6481,4091.0
2021-04-28 11:35:00,275.09,275.09,274.77,274.77,551.0,228.6314,228.6314,228.3655,228.3655,551.0
2021-04-28 11:40:00,274.75,274.75,274.48,274.71,2649.0,228.3489,228.3489,228.1245,228.3156,2649.0
2021-04-28 11:45:00,274.82,274.86,274.62,274.86,500.0,228.407,228.4403,228.2408,228.4403,500.0
2021-04-28 11:50:00,274.87,275.0,274.82,274.88,2301.0,228.4486,228.5566,228.407,228.4569,2301.0
2021-04-28 11:55:00,274.9,274.93,274.83,274.93,1999.0,228.4735,228.4985,228.4153,228.4985,1999.0
2021-04-28 12:00:00,274.93,275.03,274.89,274.95,1561.0,228.4985,228.5816,228.4652,228.5151,1561.0
2021-04-28 12:05:00,274.88,274.89,274.79,274.79,902.0,228.4569,228.4652,228.3821,228.3821,902.0
2021-04-28 12:10:00,274.71,274.82,274.35,274.51,999.0,228.3156,228.407,228.0164,228.1494,999.0
2021-04-28 12:15:00,274.4,274.57,274.21,274.31,500.0,228.058,228.1993,227.9001,227.9832,500.0
2021-04-28 12:20:00,274.49,274.86,274.47,274.78,3504.0,228.1328,228.4403,228.1161,228.3738,3504.0
2021-04-28 12:25:00,274.91,274.94,274.83,274.84,851.0,228.4818,228.5068,228.4153,228.4237,851.0
2021-04-28 12:30:00,274.91,274.99,274.78,274.78,400.0,228.4818,228.5483,228.3738,228.3738,400.0
2021-04-28 12:35:00,274.9,275.1,274.78,274.88,2668.0,228.4735,228.6397,228.3738,228.4569,2668.0
2021-04-28 12:40:00,274.9,275.08,274.89,275.07,899.0,228.4735,228.6231,228.4652,228.6148,899.0
2021-04-28 12:45:00,275.02,275.02,275.02,275.02,100.0,228.5733,228.5733,228.5733,228.5733,100.0
2021-04-28 12:50:00,274.97,275.16,274.97,275.1,1500.0,228.5317,228.6896,228.5317,228.6397,1500.0
2021-04-28 12:55:00,275.12,275.2,275.03,275.2,1000.0,228.6564,228.7229,228.5816,228.7229,1000.0
2021-04-28 13:00:00,275.27,275.3,275.16,275.17,2255.0,228.781,228.806,228.6896,228.6979,2255.0
2021-04-28 13:05:00,275.17,275.17,274.91,274.91,1200.0,228.6979,228.6979,228.4818,228.4818,1200.0
2021-04-28 13:10:00,274.94,275.01,274.92,274.95,1100.0,228.5068,228.5649,228.4901,228.5151,1100.0
2021-04-28 13:15:00,275.04,275.11,275.04,275.05,1300.0,228.5899,228.6481,228.5899,228.5982,1300.0
2021-04-28 13:20:00,275.04,275.05,274.93,274.93,1638.0,228.5899,228.5982,228.4985,228.4985,1638.0
2021-04-28 13:25:00,274.93,274.96,274.93,274.95,600.0,228.4985,228.5234,228.4985,228.5151,600.0
2021-04-28 13:30:00,274.91,275.25,274.91,275.19,1800.0,228.4818,228.7644,228.4818,228.7145,1800.0
2021-04-28 13:35:00,275.15,275.18,274.98,275.12,1300.0,228.6813,228.7062,228.54,228.6564,1300.0
2021-04-28 13:40:00,275.12,275.12,274.78,274.78,600.0,228.6564,228.6564,228.3738,228.3738,600.0
2021-04-28 13:45:00,274.75,274.91,274.4,274.4,1000.0,228.3489,228.4818,228.058,228.058,1000.0
2021-04-28 13:50:00,274.43,274.67,274.1,274.65,2418.0,228.0829,228.2824,227.8086,228.2657,2418.0
2021-04-28 13:55:00,274.73,274.79,274.64,274.79,862.0,228.3322,228.3821,228.2574,228.3821,862.0
2021-04-28 14:00:00,274.9,275.02,274.45,274.57,1994.0,228.4735,228.5733,228.0995,228.1993,1994.0
2021-04-28 14:05:00,274.63,274.63,274.41,274.58,3804.0,228.2491,228.2491,228.0663,228.2076,3804.0
2021-04-28 14:10:00,274.35,274.36,274.11,274.19,2314.0,228.0164,228.0247,227.8169,227.8834,2314.0
2021-04-28 14:15:00,274.18,274.19,274.07,274.16,2189.0,227.8751,227.8834,227.7837,227.8585,2189.0
2021-04-28 14:20:00,274.15,274.22,274.1,274.18,2319.0,227.8502,227.9084,227.8086,227.8751,2319.0
2021-04-28 14:25:00,274.11,274.14,273.83,274.14,1804.0,227.8169,227.8419,227.5842,227.8419,1804.0
2021-04-28 14:30:00,274.07,274.28,273.92,274.17,1231.0,227.7837,227.9582,227.659,227.8668,1231.0
2021-04-28 14:35:00,274.16,274.46,273.93,274.28,6259.0,227.8585,228.1078,227.6673,227.9582,6259.0
2021-04-28 14:40:00,274.29,274.34,274.15,274.15,1728.0,227.9665,228.0081,227.8502,227.8502,1728.0
2021-04-28 14:45:00,273.96,274.08,273.81,273.88,1281.0,227.6923,227.792,227.5676,227.6258,1281.0
2021-04-28 14:50:00,273.82,273.89,273.51,273.58,3643.0,227.5759,227.6341,227.3183,227.3765,3643.0
2021-04-28 14:55:00,273.5,273.61,273.04,273.37,7907.0,227.31,227.4014,226.9277,227.2019,7907.0
2021-04-28 15:00:00,273.4,273.63,273.4,273.57,1602.0,227.2269,227.418,227.2269,227.3681,1602.0
2021-04-28 15:05:00,273.5,273.72,273.34,273.68,3293.0,227.31,227.4928,227.177,227.4596,3293.0
2021-04-28 15:10:00,273.61,273.66,273.19,273.62,2732.0,227.4014,227.4429,227.0523,227.4097,2732.0
2021-04-28 15:15:00,273.37,273.49,273.33,273.33,2200.0,227.2019,227.3017,227.1687,227.1687,2200.0
2021-04-28 15:20:00,273.43,273.93,273.43,273.93,1509.0,227.2518,227.6673,227.2518,227.6673,1509.0
2021-04-28 15:25:00,273.89,274.08,273.89,274.07,2900.0,227.6341,227.792,227.6341,227.7837,2900.0
2021-04-28 15:30:00,273.95,274.0,273.25,273.26,5451.0,227.684,227.7255,227.1022,227.1105,5451.0
2021-04-28 15:35:00,273.37,273.97,273.36,273.55,3346.0,227.2019,227.7006,227.1936,227.3515,3346.0
2021-04-28 15:40:00,273.67,273.75,273.58,273.7,2875.0,227.4513,227.5177,227.3765,227.4762,2875.0
2021-04-28 15:45:00,273.66,273.83,273.66,273.72,4378.0,227.4429,227.5842,227.4429,227.4928,4378.0
2021-04-28 15:50:00,273.68,273.68,273.03,273.18,11563.0,227.4596,227.4596,226.9193,227.044,11563.0
2021-04-28 15:55:00,273.22,273.87,273.14,273.23,30090.0,227.0773,227.6175,227.0108,227.0856,30090.0
2021-04-29 09:30:00,274.57,278.49,273.61,278.49,9307.0,228.1993,231.4572,227.4014,231.4572,9307.0
2021-04-29 09:35:00,278.13,278.14,275.83,276.46,3483.0,231.158,231.1663,229.2465,229.7701,3483.0
2021-04-29 09:40:00,277.02,277.2,275.18,277.17,7175.0,230.2355,230.3851,228.7062,230.3602,7175.0
2021-04-29 09:45:00,277.03,277.13,276.72,276.99,3026.0,230.2438,230.3269,229.9862,230.2106,3026.0
2021-04-29 09:50:00,276.94,278.35,276.94,277.4,3150.0,230.169,231.3409,230.169,230.5513,3150.0
2021-04-29 09:55:00,278.05,278.05,275.86,276.26,5727.0,231.0915,231.0915,229.2714,229.6038,5727.0
2021-04-29 10:00:00,276.65,277.68,276.34,277.0,3183.0,229.928,230.784,229.6703,230.2189,3183.0
2021-04-29 10:05:00,277.0,277.0,276.46,276.46,900.0,230.2189,230.2189,229.7701,229.7701,900.0
2021-04-29 10:10:00,275.98,276.44,275.72,276.44,1312.0,229.3711,229.7534,229.155,229.7534,1312.0
2021-04-29 10:15:00,276.49,276.49,275.5,275.75,2922.0,229.795,229.795,228.9722,229.18,2922.0
2021-04-29 10:20:00,276.43,276.43,275.72,275.93,1382.0,229.7451,229.7451,229.155,229.3296,1382.0
2021-04-29 10:25:00,276.07,276.29,275.56,275.96,5606.0,229.4459,229.6288,229.0221,229.3545,5606.0
2021-04-29 10:30:00,276.21,277.58,276.1,276.49,6012.0,229.5623,230.7009,229.4709,229.795,6012.0
2021-04-29 10:35:00,276.42,276.62,275.86,276.28,2513.0,229.7368,229.903,229.2714,229.6205,2513.0
2021-04-29 10:40:00,276.19,277.05,276.06,277.05,3463.0,229.5457,230.2604,229.4376,230.2604,3463.0
2021-04-29 10:45:00,276.8,277.06,276.68,276.68,5762.0,230.0526,230.2687,229.9529,229.9529,5762.0
2021-04-29 10:50:00,276.98,277.25,276.53,276.69,2932.0,230.2022,230.4266,229.8282,229.9612,2932.0
2021-04-29 10:55:00,276.56,276.86,276.18,276.49,5087.0,229.8532,230.1025,229.5374,229.795,5087.0
2021-04-29 11:00:00,276.49,276.71,276.33,276.42,2827.0,229.795,229.9778,229.662,229.7368,2827.0
2021-04-29 11:05:00,276.39,276.48,276.29,276.48,800.0,229.7119,229.7867,229.6288,229.7867,800.0
2021-04-29 11:10:00,276.6,276.6,275.95,275.96,1412.0,229.8864,229.8864,229.3462,229.3545,1412.0
2021-04-29 11:15:00,276.08,276.41,276.08,276.41,1515.0,229.4542,229.7285,229.4542,229.7285,1515.0
2021-04-29 11:20:00,276.37,276.51,276.0,276.51,4137.0,229.6953,229.8116,229.3878,229.8116,4137.0
2021-04-29 11:25:00,276.46,276.62,275.54,275.54,2713.0,229.7701,229.903,229.0054,229.0054,2713.0
2021-04-29 11:30:00,275.78,275.8,275.29,275.58,2904.0,229.2049,229.2215,228.7977,229.0387,2904.0
2021-04-29 11:35:00,275.72,275.73,275.37,275.55,2001.0,229.155,229.1633,228.8641,229.0137,2001.0
2021-04-29 11:40:00,275.56,275.56,275.15,275.18,2150.0,229.0221,229.0221,228.6813,228.7062,2150.0
2021-04-29 11:45:00,275.13,275.17,274.95,275.1,1100.0,228.6647,228.6979,228.5151,228.6397,1100.0
2021-04-29 11:50:00,275.0,275.22,274.71,275.05,2100.0,228.5566,228.7395,228.3156,228.5982,2100.0
2021-04-29 11:55:00,275.21,275.45,275.19,275.45,1788.0,228.7312,228.9306,228.7145,228.9306,1788.0
2021-04-29 12:00:00,275.87,276.7,275.86,276.37,2720.0,229.2797,229.9695,229.2714,229.6953,2720.0
2021-04-29 12:05:00,276.66,276.87,276.47,276.79,4539.0,229.9363,230.1108,229.7784,230.0443,4539.0
2021-04-29 12:10:00,276.8,277.62,276.8,277.51,9973.0,230.0526,230.7342,230.0526,230.6427,9973.0
2021-04-29 12:15:00,277.52,277.71,276.91,276.91,4831.0,230.651,230.809,230.1441,230.1441,4831.0
2021-04-29 12:20:00,277.0,277.02,276.7,276.74,1334.0,230.2189,230.2355,229.9695,230.0028,1334.0
2021-04-29 12:25:00,276.65,276.97,276.51,276.65,5706.0,229.928,230.1939,229.8116,229.928,5706.0
2021-04-29 12:30:00,276.8,276.91,276.48,276.58,3119.0,230.0526,230.1441,229.7867,229.8698,3119.0
2021-04-29 12:35:00,276.63,276.9,276.59,276.9,1900.0,229.9114,230.1358,229.8781,230.1358,1900.0
2021-04-29 12:40:00,276.91,277.15,276.91,277.01,3554.0,230.1441,230.3435,230.1441,230.2272,3554.0
2021-04-29 12:45:00,277.0,277.47,276.93,277.35,3631.0,230.2189,230.6095,230.1607,230.5098,3631.0
2021-04-29 12:50:00,277.34,277.36,276.9,276.95,2385.0,230.5014,230.5181,230.1358,230.1773,2385.0
2021-04-29 12:55:00,276.9,277.35,276.9,277.17,6144.0,230.1358,230.5098,230.1358,230.3602,6144.0
2021-04-29 13:00:00,277.16,277.53,277.16,277.53,2972.0,230.3518,230.6594,230.3518,230.6594,2972.0
2021-04-29 13:05:00,277.61,277.81,277.57,277.81,4571.0,230.7258,230.8921,230.6926,230.8921,4571.0
2021-04-29 13:10:00,277.63,277.63,276.96,277.05,2351.0,230.7425,230.7425,230.1856,230.2604,2351.0
2021-04-29 13:15:00,277.09,277.39,276.99,277.18,3313.0,230.2937,230.543,230.2106,230.3685,3313.0
2021-04-29 13:20:00,277.34,277.35,277.11,277.12,1919.0,230.5014,230.5098,230.3103,230.3186,1919.0
2021-04-29 13:25:00,277.28,277.33,277.05,277.13,1820.0,230.4516,230.4931,230.2604,230.3269,1820.0
2021-04-29 13:30:00,277.08,277.2,276.81,276.97,3232.0,230.2854,230.3851,230.061,230.1939,3232.0
2021-04-29 13:35:00,277.0,277.34,276.78,277.12,2221.0,230.2189,230.5014,230.036,230.3186,2221.0
2021-04-29 13:40:00,277.16,277.53,276.97,277.53,1888.0,230.3518,230.6594,230.1939,230.6594,1888.0
2021-04-29 13:45:00,277.46,277.56,277.21,277.27,2000.0,230.6012,230.6843,230.3934,230.4433,2000.0
2021-04-29 13:50:00,277.19,277.24,276.81,277.12,6352.0,230.3768,230.4183,230.061,230.3186,6352.0
2021-04-29 13:55:00,277.28,277.34,277.11,277.2,3400.0,230.4516,230.5014,230.3103,230.3851,3400.0
2021-04-29 14:00:00,277.14,277.4,277.14,277.36,2423.0,230.3352,230.5513,230.3352,230.5181,2423.0
2021-04-29 14:05:00,277.43,277.67,277.43,277.43,2300.0,230.5762,230.7757,230.5762,230.5762,2300.0
2021-04-29 14:10:00,277.49,277.58,277.34,277.47,4156.0,230.6261,230.7009,230.5014,230.6095,4156.0
2021-04-29 14:15:00,277.56,277.59,277.48,277.54,993.0,230.6843,230.7092,230.6178,230.6677,993.0
2021-04-29 14:20:00,277.61,277.87,277.61,277.86,3000.0,230.7258,230.9419,230.7258,230.9336,3000.0
2021-04-29 14:25:00,277.88,278.06,277.8,277.97,6603.0,230.9502,231.0998,230.8838,231.025,6603.0
2021-04-29 14:30:00,277.94,278.31,277.87,278.22,3503.0,231.0001,231.3076,230.9419,231.2328,3503.0
2021-04-29 14:35:00,278.19,278.4,278.14,278.31,2026.0,231.2079,231.3824,231.1663,231.3076,2026.0
2021-04-29 14:40:00,278.35,278.96,278.34,278.84,10519.0,231.3409,231.8479,231.3326,231.7481,10519.0
2021-04-29 14:45:00,279.04,279.43,278.98,279.12,3459.0,231.9143,232.2385,231.8645,231.9808,3459.0
2021-04-29 14:50:00,279.2,279.21,278.39,278.67,8232.0,232.0473,232.0556,231.3741,231.6068,8232.0
2021-04-29 14:55:00,278.63,278.65,278.35,278.42,4326.0,231.5736,231.5902,231.3409,231.399,4326.0
2021-04-29 15:00:00,278.39,278.83,278.39,278.7,2556.0,231.3741,231.7398,231.3741,231.6318,2556.0
2021-04-29 15:05:00,278.87,279.02,278.7,278.7,3007.0,231.7731,231.8977,231.6318,231.6318,3007.0
2021-04-29 15:10:00,278.82,279.33,278.82,279.3,5000.0,231.7315,232.1554,231.7315,232.1304,5000.0
2021-04-29 15:15:00,279.24,279.67,279.15,279.62,5671.0,232.0806,232.4379,232.0058,232.3964,5671.0
2021-04-29 15:20:00,279.55,279.71,279.16,279.21,6135.0,232.3382,232.4712,232.0141,232.0556,6135.0
2021-04-29 15:25:00,279.25,279.35,279.16,279.29,3805.0,232.0889,232.172,232.0141,232.1221,3805.0
2021-04-29 15:30:00,279.26,279.88,279.13,279.61,9022.0,232.0972,232.6125,231.9891,232.3881,9022.0
2021-04-29 15:35:00,279.66,279.88,279.25,279.29,9359.0,232.4296,232.6125,232.0889,232.1221,9359.0
2021-04-29 15:40:00,279.26,279.43,279.15,279.21,6945.0,232.0972,232.2385,232.0058,232.0556,6945.0
2021-04-29 15:45:00,279.33,279.73,279.33,279.49,10340.0,232.1554,232.4878,232.1554,232.2883,10340.0
2021-04-29 15:50:00,279.51,279.92,279.46,279.76,19141.0,232.305,232.6457,232.2634,232.5127,19141.0
2021-04-29 15:55:00,279.74,279.92,279.31,279.82,40730.0,232.4961,232.6457,232.1387,232.5626,40730.0
2021-04-30 09:30:00,279.47,279.47,277.51,277.67,13011.0,232.2717,232.2717,230.6427,230.7757,13011.0
2021-04-30 09:35:00,277.71,278.07,277.48,277.48,1100.0,230.809,231.1082,230.6178,230.6178,1100.0
2021-04-30 09:40:00,277.71,279.03,277.5,278.92,4676.0,230.809,231.906,230.6344,231.8146,4676.0
2021-04-30 09:45:00,278.93,279.23,278.71,278.74,2973.0,231.8229,232.0723,231.6401,231.665,2973.0
2021-04-30 09:50:00,278.34,278.82,278.0,278.0,1626.0,231.3326,231.7315,231.05,231.05,1626.0
2021-04-30 09:55:00,277.91,278.18,277.5,277.5,2612.0,230.9752,231.1996,230.6344,230.6344,2612.0
2021-04-30 10:00:00,277.77,278.6,277.77,278.58,2896.0,230.8588,231.5486,230.8588,231.532,2896.0
2021-04-30 10:05:00,278.7,278.92,278.1,278.21,2480.0,231.6318,231.8146,231.1331,231.2245,2480.0
2021-04-30 10:10:00,278.15,278.18,277.81,277.87,1075.0,231.1746,231.1996,230.8921,230.9419,1075.0
2021-04-30 10:15:00,278.17,278.23,277.87,278.05,1541.0,231.1913,231.2411,230.9419,231.0915,1541.0
2021-04-30 10:20:00,277.99,278.09,277.94,278.0,1401.0,231.0417,231.1248,231.0001,231.05,1401.0
2021-04-30 10:25:00,278.09,278.26,278.0,278.2,2430.0,231.1248,231.2661,231.05,231.2162,2430.0
2021-04-30 10:30:00,278.18,278.18,277.93,277.94,1253.0,231.1996,231.1996,230.9918,231.0001,1253.0
2021-04-30 10:35:00,278.02,278.32,278.02,278.32,1400.0,231.0666,231.3159,231.0666,231.3159,1400.0
2021-04-30 10:40:00,278.4,278.63,278.24,278.6,2106.0,231.3824,231.5736,231.2494,231.5486,2106.0
2021-04-30 10:45:00,278.52,278.58,278.12,278.12,1600.0,231.4822,231.532,231.1497,231.1497,1600.0
2021-04-30 10:50:00,278.09,278.54,278.0,278.28,3444.0,231.1248,231.4988,231.05,231.2827,3444.0
2021-04-30 10:55:00,278.28,278.54,278.26,278.34,1546.0,231.2827,231.4988,231.2661,231.3326,1546.0
2021-04-30 11:00:00,278.52,278.79,278.52,278.79,500.0,231.4822,231.7066,231.4822,231.7066,500.0
2021-04-30 11:05:00,278.69,278.71,278.56,278.56,300.0,231.6235,231.6401,231.5154,231.5154,300.0
2021-04-30 11:10:00,278.38,278.43,278.27,278.4,1210.0,231.3658,231.4074,231.2744,231.3824,1210.0
2021-04-30 11:15:00,278.33,278.76,278.2,278.54,1715.0,231.3242,231.6816,231.2162,231.4988,1715.0
2021-04-30 11:20:00,278.62,278.64,278.46,278.53,1801.0,231.5653,231.5819,231.4323,231.4905,1801.0
2021-04-30 11:25:00,278.42,278.43,278.22,278.25,1509.0,231.399,231.4074,231.2328,231.2578,1509.0
2021-04-30 11:30:00,278.33,278.33,278.04,278.14,1222.0,231.3242,231.3242,231.0832,231.1663,1222.0
2021-04-30 11:35:00,278.04,278.19,277.98,278.16,1305.0,231.0832,231.2079,231.0334,231.183,1305.0
2021-04-30 11:40:00,278.15,278.38,278.15,278.38,2000.0,231.1746,231.3658,231.1746,231.3658,2000.0
2021-04-30 11:45:00,278.43,278.52,278.41,278.52,508.0,231.4074,231.4822,231.3907,231.4822,508.0
2021-04-30 11:50:00,278.38,278.39,278.24,278.28,1106.0,231.3658,231.3741,231.2494,231.2827,1106.0
2021-04-30 11:55:00,278.44,278.77,278.4,278.59,2220.0,231.4157,231.6899,231.3824,231.5403,2220.0
2021-04-30 12:00:00,278.62,278.68,278.52,278.68,1384.0,231.5653,231.6151,231.4822,231.6151,1384.0
2021-04-30 12:05:00,278.73,279.03,278.73,279.03,1917.0,231.6567,231.906,231.6567,231.906,1917.0
2021-04-30 12:10:00,279.09,279.09,279.0,279.08,2431.0,231.9559,231.9559,231.8811,231.9476,2431.0
2021-04-30 12:15:00,279.28,279.31,279.16,279.27,1199.0,232.1138,232.1387,232.0141,232.1055,1199.0
2021-04-30 12:20:00,279.42,279.48,279.31,279.32,758.0,232.2302,232.28,232.1387,232.1471,758.0
2021-04-30 12:25:00,279.37,279.46,279.32,279.35,2338.0,232.1886,232.2634,232.1471,232.172,2338.0
2021-04-30 12:30:00,279.26,279.26,279.03,279.03,1800.0,232.0972,232.0972,231.906,231.906,1800.0
2021-04-30 12:35:00,278.98,279.04,278.74,278.74,1800.0,231.8645,231.9143,231.665,231.665,1800.0
2021-04-30 12:40:00,278.82,279.49,278.82,279.47,1802.0,231.7315,232.2883,231.7315,232.2717,1802.0
2021-04-30 12:45:00,279.39,279.45,279.36,279.39,1792.0,232.2052,232.2551,232.1803,232.2052,1792.0
2021-04-30 12:50:00,279.31,279.43,279.2,279.2,2211.0,232.1387,232.2385,232.0473,232.0473,2211.0
2021-04-30 12:55:00,279.12,279.35,279.12,279.21,1900.0,231.9808,232.172,231.9808,232.0556,1900.0
2021-04-30 13:00:00,279.08,279.24,279.04,279.05,1000.0,231.9476,232.0806,231.9143,231.9227,1000.0
2021-04-30 13:05:00,279.01,279.23,279.01,279.11,1657.0,231.8894,232.0723,231.8894,231.9725,1657.0
2021-04-30 13:10:00,278.98,279.07,278.88,278.88,600.0,231.8645,231.9393,231.7814,231.7814,600.0
2021-04-30 13:15:00,279.01,279.16,279.01,279.01,991.0,231.8894,232.0141,231.8894,231.8894,991.0
2021-04-30 13:20:00,279.06,279.2,279.06,279.19,878.0,231.931,232.0473,231.931,232.039,878.0
2021-04-30 13:25:00,279.14,279.21,279.14,279.21,300.0,231.9975,232.0556,231.9975,232.0556,300.0
2021-04-30 13:30:00,279.34,279.5,279.34,279.34,1181.0,232.1637,232.2967,232.1637,232.1637,1181.0
2021-04-30 13:35:00,279.42,279.52,279.25,279.44,3198.0,232.2302,232.3133,232.0889,232.2468,3198.0
2021-04-30 13:40:00,279.43,279.57,279.42,279.57,805.0,232.2385,232.3548,232.2302,232.3548,805.0
2021-04-30 13:45:00,279.46,279.61,279.38,279.59,3120.0,232.2634,232.3881,232.1969,232.3715,3120.0
2021-04-30 13:50:00,279.6,279.67,279.59,279.59,1500.0,232.3798,232.4379,232.3715,232.3715,1500.0
2021-04-30 13:55:00,279.56,279.77,279.53,279.66,2500.0,232.3465,232.5211,232.3216,232.4296,2500.0
2021-04-30 14:00:00,279.78,279.91,279.64,279.85,2667.0,232.5294,232.6374,232.413,232.5875,2667.0
2021-04-30 14:05:00,279.79,279.92,279.79,279.89,1538.0,232.5377,232.6457,232.5377,232.6208,1538.0
2021-04-30 14:10:00,279.98,279.98,279.79,279.92,2319.0,232.6956,232.6956,232.5377,232.6457,2319.0
2021-04-30 14:15:00,279.9,280.32,279.9,280.31,3518.0,232.6291,232.9782,232.6291,232.9699,3518.0
2021-04-30 14:20:00,280.32,280.32,280.09,280.28,1880.0,232.9782,232.9782,232.787,232.9449,1880.0
2021-04-30 14:25:00,280.25,280.42,280.17,280.35,1400.0,232.92,233.0613,232.8535,233.0031,1400.0
2021-04-30 14:30:00,280.42,280.44,280.08,280.23,3953.0,233.0613,233.0779,232.7787,232.9034,3953.0
2021-04-30 14:35:00,280.25,280.43,280.25,280.34,1301.0,232.92,233.0696,232.92,232.9948,1301.0
2021-04-30 14:40:00,280.3,280.6,280.3,280.59,2201.0,232.9615,233.2109,232.9615,233.2026,2201.0
2021-04-30 14:45:00,280.49,280.57,280.45,280.56,2000.0,233.1195,233.1859,233.0862,233.1776,2000.0
2021-04-30 14:50:00,280.61,280.74,280.61,280.74,1288.0,233.2192,233.3272,233.2192,233.3272,1288.0
2021-04-30 14:55:00,280.71,280.77,280.64,280.73,3203.0,233.3023,233.3522,233.2441,233.3189,3203.0
2021-04-30 15:00:00,280.77,280.88,280.74,280.83,2008.0,233.3522,233.4436,233.3272,233.402,2008.0
2021-04-30 15:05:00,280.91,281.01,280.82,280.97,1807.0,233.4685,233.5516,233.3937,233.5184,1807.0
2021-04-30 15:10:00,281.13,281.32,281.07,281.07,2049.0,233.6514,233.8093,233.6015,233.6015,2049.0
2021-04-30 15:15:00,281.13,281.36,281.09,281.36,1580.0,233.6514,233.8425,233.6181,233.8425,1580.0
2021-04-30 15:20:00,281.36,281.57,281.24,281.5,2458.0,233.8425,234.0171,233.7428,233.9589,2458.0
2021-04-30 15:25:00,281.45,281.48,281.31,281.48,2159.0,233.9173,233.9423,233.801,233.9423,2159.0
2021-04-30 15:30:00,281.44,281.72,281.36,281.62,6067.0,233.909,234.1417,233.8425,234.0586,6067.0
2021-04-30 15:35:00,281.7,281.81,281.37,281.39,4494.0,234.1251,234.2165,233.8508,233.8675,4494.0
2021-04-30 15:40:00,281.41,281.61,281.23,281.46,6492.0,233.8841,234.0503,233.7345,233.9256,6492.0
2021-04-30 15:45:00,281.46,281.59,281.15,281.37,5322.0,233.9256,234.0337,233.668,233.8508,5322.0
2021-04-30 15:50:00,281.38,281.93,281.37,281.77,14771.0,233.8591,234.3163,233.8508,234.1833,14771.0
2021-04-30 15:55:00,281.78,282.09,280.82,281.16,47856.0,234.1916,234.4492,233.3937,233.6763,47856.0
2021-05-03 09:30:00,281.49,281.49,280.07,280.28,7843.0,233.9506,233.9506,232.7704,232.9449,7843.0
2021-05-03 09:35:00,280.0,280.41,279.9,280.02,2757.0,232.7122,233.053,232.6291,232.7288,2757.0
2021-05-03 09:40:00,280.01,281.29,279.97,281.29,4528.0,232.7205,233.7843,232.6873,233.7843,4528.0
2021-05-03 09:45:00,281.33,282.06,281.29,281.85,4015.0,233.8176,234.4243,233.7843,234.2498,4015.0
2021-05-03 09:50:00,281.9,281.99,281.16,281.17,4100.0,234.2913,234.3661,233.6763,233.6846,4100.0
2021-05-03 09:55:00,280.7,280.84,280.43,280.79,1900.0,233.294,233.4103,233.0696,233.3688,1900.0
2021-05-03 10:00:00,280.98,280.98,279.4,279.41,3350.0,233.5267,233.5267,232.2135,232.2219,3350.0
2021-05-03 10:05:00,279.16,279.93,278.98,279.93,2081.0,232.0141,232.654,231.8645,232.654,2081.0
2021-05-03 10:10:00,280.05,280.05,279.76,279.95,1800.0,232.7538,232.7538,232.5127,232.6707,1800.0
2021-05-03 10:15:00,280.0,280.15,279.95,280.15,1309.0,232.7122,232.8369,232.6707,232.8369,1309.0
2021-05-03 10:20:00,280.15,280.44,280.14,280.44,1909.0,232.8369,233.0779,232.8286,233.0779,1909.0
2021-05-03 10:25:00,280.97,281.04,280.7,280.86,3125.0,233.5184,233.5766,233.294,233.427,3125.0
2021-05-03 10:30:00,280.81,280.91,280.7,280.74,1121.0,233.3854,233.4685,233.294,233.3272,1121.0
2021-05-03 10:35:00,280.77,280.98,280.76,280.95,1121.0,233.3522,233.5267,233.3439,233.5018,1121.0
2021-05-03 10:40:00,280.8,280.87,280.29,280.29,715.0,233.3771,233.4353,232.9532,232.9532,715.0
2021-05-03 10:45:00,280.12,280.14,279.9,279.94,4542.0,232.8119,232.8286,232.6291,232.6623,4542.0
2021-05-03 10:50:00,279.9,279.9,279.21,279.25,2601.0,232.6291,232.6291,232.0556,232.0889,2601.0
2021-05-03 10:55:00,279.18,279.38,278.59,279.09,6815.0,232.0307,232.1969,231.5403,231.9559,6815.0
2021-05-03 11:00:00,279.15,279.23,278.86,278.96,1246.0,232.0058,232.0723,231.7647,231.8479,1246.0
2021-05-03 11:05:00,278.96,278.96,278.35,278.35,2924.0,231.8479,231.8479,231.3409,231.3409,2924.0
2021-05-03 11:10:00,278.29,278.53,278.09,278.19,3734.0,231.291,231.4905,231.1248,231.2079,3734.0
2021-05-03 11:15:00,278.2,278.25,278.07,278.07,914.0,231.2162,231.2578,231.1082,231.1082,914.0
2021-05-03 11:20:00,278.09,278.1,277.31,277.53,3779.0,231.1248,231.1331,230.4765,230.6594,3779.0
2021-05-03 11:25:00,277.49,277.69,277.42,277.57,3088.0,230.6261,230.7923,230.5679,230.6926,3088.0
2021-05-03 11:30:00,277.74,277.74,277.06,277.15,5071.0,230.8339,230.8339,230.2687,230.3435,5071.0
2021-05-03 11:35:00,277.42,277.42,276.61,276.62,4963.0,230.5679,230.5679,229.8947,229.903,4963.0
2021-05-03 11:40:00,276.63,276.81,276.48,276.81,5382.0,229.9114,230.061,229.7867,230.061,5382.0
2021-05-03 11:45:00,276.8,277.0,276.73,277.0,3801.0,230.0526,230.2189,229.9945,230.2189,3801.0
2021-05-03 11:50:00,276.94,276.96,276.7,276.83,8725.0,230.169,230.1856,229.9695,230.0776,8725.0
2021-05-03 11:55:00,276.92,277.26,276.71,277.11,9712.0,230.1524,230.435,229.9778,230.3103,9712.0
2021-05-03 12:00:00,277.23,277.23,276.58,276.76,3800.0,230.41,230.41,229.8698,230.0194,3800.0
2021-05-03 12:05:00,276.85,276.85,276.65,276.65,550.0,230.0942,230.0942,229.928,229.928,550.0
2021-05-03 12:10:00,276.73,276.83,276.37,276.55,2680.0,229.9945,230.0776,229.6953,229.8449,2680.0
2021-05-03 12:15:00,276.55,276.73,276.18,276.18,6178.0,229.8449,229.9945,229.5374,229.5374,6178.0
2021-05-03 12:20:00,276.19,276.51,276.05,276.51,5304.0,229.5457,229.8116,229.4293,229.8116,5304.0
2021-05-03 12:25:00,276.45,276.46,276.13,276.13,5810.0,229.7618,229.7701,229.4958,229.4958,5810.0
2021-05-03 12:30:00,276.07,277.09,276.07,276.83,7330.0,229.4459,230.2937,229.4459,230.0776,7330.0
2021-05-03 12:35:00,276.79,277.38,276.79,277.36,2403.0,230.0443,230.5347,230.0443,230.5181,2403.0
2021-05-03 12:40:00,277.4,277.58,277.4,277.58,500.0,230.5513,230.7009,230.5513,230.7009,500.0
2021-05-03 12:45:00,277.8,278.04,277.8,278.04,900.0,230.8838,231.0832,230.8838,231.0832,900.0
2021-05-03 12:50:00,278.12,278.16,278.0,278.16,800.0,231.1497,231.183,231.05,231.183,800.0
2021-05-03 12:55:00,278.16,278.2,277.98,278.09,1278.0,231.183,231.2162,231.0334,231.1248,1278.0
2021-05-03 13:00:00,278.12,278.3,278.07,278.3,1403.0,231.1497,231.2993,231.1082,231.2993,1403.0
2021-05-03 13:05:00,278.38,278.61,278.35,278.53,1480.0,231.3658,231.557,231.3409,231.4905,1480.0
2021-05-03 13:10:00,278.57,278.61,278.5,278.6,1285.0,231.5237,231.557,231.4655,231.5486,1285.0
2021-05-03 13:15:00,278.69,279.12,278.69,278.93,2163.0,231.6235,231.9808,231.6235,231.8229,2163.0
2021-05-03 13:20:00,278.84,279.08,278.83,279.0,1000.0,231.7481,231.9476,231.7398,231.8811,1000.0
2021-05-03 13:25:00,278.98,279.22,278.98,279.22,2512.0,231.8645,232.0639,231.8645,232.0639,2512.0
2021-05-03 13:30:00,279.11,279.26,279.04,279.26,813.0,231.9725,232.0972,231.9143,232.0972,813.0
2021-05-03 13:35:00,279.35,279.41,279.28,279.3,2855.0,232.172,232.2219,232.1138,232.1304,2855.0
2021-05-03 13:40:00,279.23,279.23,278.88,278.91,1837.0,232.0723,232.0723,231.7814,231.8063,1837.0
2021-05-03 13:45:00,278.94,278.95,278.8,278.88,1700.0,231.8312,231.8395,231.7149,231.7814,1700.0
2021-05-03 13:50:00,278.83,279.18,278.82,279.12,2272.0,231.7398,232.0307,231.7315,231.9808,2272.0
2021-05-03 13:55:00,279.07,279.07,278.87,278.89,1000.0,231.9393,231.9393,231.7731,231.7897,1000.0
2021-05-03 14:00:00,279.01,279.16,278.99,279.1,2628.0,231.8894,232.0141,231.8728,231.9642,2628.0
2021-05-03 14:05:00,279.02,279.3,279.02,279.21,5977.0,231.8977,232.1304,231.8977,232.0556,5977.0
2021-05-03 14:10:00,279.13,279.16,279.13,279.16,389.0,231.9891,232.0141,231.9891,232.0141,389.0
2021-05-03 14:15:00,279.16,279.42,279.16,279.42,1174.0,232.0141,232.2302,232.0141,232.2302,1174.0
2021-05-03 14:20:00,279.33,279.36,279.24,279.32,970.0,232.1554,232.1803,232.0806,232.1471,970.0
2021-05-03 14:25:00,279.3,279.54,279.28,279.44,3204.0,232.1304,232.3299,232.1138,232.2468,3204.0
2021-05-03 14:30:00,279.33,279.57,279.33,279.34,2292.0,232.1554,232.3548,232.1554,232.1637,2292.0
2021-05-03 14:35:00,279.21,279.31,279.09,279.12,7949.0,232.0556,232.1387,231.9559,231.9808,7949.0
2021-05-03 14:40:00,279.23,279.5,279.23,279.39,3266.0,232.0723,232.2967,232.0723,232.2052,3266.0
2021-05-03 14:45:00,279.57,279.81,279.49,279.64,1552.0,232.3548,232.5543,232.2883,232.413,1552.0
2021-05-03 14:50:00,279.56,279.95,279.56,279.74,1400.0,232.3465,232.6707,232.3465,232.4961,1400.0
2021-05-03 14:55:00,279.69,279.74,279.46,279.51,1909.0,232.4546,232.4961,232.2634,232.305,1909.0
2021-05-03 15:00:00,279.34,279.34,278.61,278.69,2100.0,232.1637,232.1637,231.557,231.6235,2100.0
2021-05-03 15:05:00,278.79,278.91,278.6,278.72,5951.0,231.7066,231.8063,231.5486,231.6484,5951.0
2021-05-03 15:10:00,278.69,278.69,278.21,278.25,3170.0,231.6235,231.6235,231.2245,231.2578,3170.0
2021-05-03 15:15:00,278.12,278.19,277.69,277.69,2647.0,231.1497,231.2079,230.7923,230.7923,2647.0
2021-05-03 15:20:00,277.64,277.77,277.37,277.66,3192.0,230.7508,230.8588,230.5264,230.7674,3192.0
2021-05-03 15:25:00,277.71,278.16,277.68,278.16,6522.0,230.809,231.183,230.784,231.183,6522.0
2021-05-03 15:30:00,278.17,278.94,278.14,278.65,11557.0,231.1913,231.8312,231.1663,231.5902,11557.0
2021-05-03 15:35:00,278.75,278.83,278.25,278.25,4507.0,231.6733,231.7398,231.2578,231.2578,4507.0
2021-05-03 15:40:00,278.28,278.4,278.1,278.15,5216.0,231.2827,231.3824,231.1331,231.1746,5216.0
2021-05-03 15:45:00,278.12,278.2,277.67,278.08,6261.0,231.1497,231.2162,230.7757,231.1165,6261.0
2021-05-03 15:50:00,278.04,278.42,277.9,278.19,8649.0,231.0832,231.399,230.9669,231.2079,8649.0
2021-05-03 15:55:00,278.09,278.51,277.67,278.01,33096.0,231.1248,231.4738,230.7757,231.0583,33096.0
2021-05-04 09:30:00,279.56,280.54,279.56,280.41,7813.0,232.3465,233.161,232.3465,233.053,7813.0
2021-05-04 09:35:00,280.67,281.78,280.37,281.41,3993.0,233.2691,234.1916,233.0197,233.8841,3993.0
2021-05-04 09:40:00,281.52,281.52,281.08,281.1,1745.0,233.9755,233.9755,233.6098,233.6264,1745.0
2021-05-04 09:45:00,281.29,281.72,280.92,280.92,1400.0,233.7843,234.1417,233.4768,233.4768,1400.0
2021-05-04 09:50:00,280.75,281.6,280.75,281.42,1904.0,233.3355,234.042,233.3355,233.8924,1904.0
2021-05-04 09:55:00,281.66,281.85,281.41,281.76,2145.0,234.0919,234.2498,233.8841,234.175,2145.0
2021-05-04 10:00:00,281.77,282.62,281.77,282.16,2252.0,234.1833,234.8897,234.1833,234.5074,2252.0
2021-05-04 10:05:00,282.44,282.99,282.33,282.85,3278.0,234.7401,235.1972,234.6487,235.0809,3278.0
2021-05-04 10:10:00,282.86,283.07,282.36,282.87,9846.0,235.0892,235.2637,234.6736,235.0975,9846.0
2021-05-04 10:15:00,282.9,282.9,282.08,282.08,2664.0,235.1224,235.1224,234.4409,234.4409,2664.0
2021-05-04 10:20:00,282.13,282.21,281.43,281.43,3141.0,234.4825,234.549,233.9007,233.9007,3141.0
2021-05-04 10:25:00,281.65,281.65,280.99,281.19,1124.0,234.0836,234.0836,233.535,233.7012,1124.0
2021-05-04 10:30:00,281.11,281.75,281.11,281.66,3883.0,233.6347,234.1667,233.6347,234.0919,3883.0
2021-05-04 10:35:00,281.74,282.0,281.68,281.74,2622.0,234.1584,234.3744,234.1085,234.1584,2622.0
2021-05-04 10:40:00,281.58,281.6,281.08,281.38,2002.0,234.0254,234.042,233.6098,233.8591,2002.0
2021-05-04 10:45:00,281.42,281.78,281.33,281.78,3526.0,233.8924,234.1916,233.8176,234.1916,3526.0
2021-05-04 10:50:00,281.79,282.19,281.6,281.98,2296.0,234.1999,234.5324,234.042,234.3578,2296.0
2021-05-04 10:55:00,281.99,281.99,281.4,281.71,3680.0,234.3661,234.3661,233.8758,234.1334,3680.0
2021-05-04 11:00:00,281.66,281.92,281.53,281.53,4805.0,234.0919,234.308,233.9838,233.9838,4805.0
2021-05-04 11:05:00,281.49,281.62,281.22,281.41,2304.0,233.9506,234.0586,233.7262,233.8841,2304.0
2021-05-04 11:10:00,281.39,281.39,280.63,280.63,1332.0,233.8675,233.8675,233.2358,233.2358,1332.0
2021-05-04 11:15:00,280.85,281.14,280.7,280.95,4140.0,233.4187,233.6597,233.294,233.5018,4140.0
2021-05-04 11:20:00,280.88,280.97,280.71,280.74,1243.0,233.4436,233.5184,233.3023,233.3272,1243.0
2021-05-04 11:25:00,280.94,281.39,280.79,281.28,6384.0,233.4935,233.8675,233.3688,233.776,6384.0
2021-05-04 11:30:00,281.37,281.61,281.0,281.11,3476.0,233.8508,234.0503,233.5433,233.6347,3476.0
2021-05-04 11:35:00,281.13,281.27,280.97,281.14,3364.0,233.6514,233.7677,233.5184,233.6597,3364.0
2021-05-04 11:40:00,281.13,281.63,281.08,281.63,2816.0,233.6514,234.0669,233.6098,234.0669,2816.0
2021-05-04 11:45:00,281.57,281.79,281.23,281.23,2324.0,234.0171,234.1999,233.7345,233.7345,2324.0
2021-05-04 11:50:00,281.42,281.46,280.79,280.79,2921.0,233.8924,233.9256,233.3688,233.3688,2921.0
2021-05-04 11:55:00,280.66,280.78,280.66,280.78,910.0,233.2607,233.3605,233.2607,233.3605,910.0
2021-05-04 12:00:00,280.78,281.17,280.78,281.17,2332.0,233.3605,233.6846,233.3605,233.6846,2332.0
2021-05-04 12:05:00,281.12,281.43,281.11,281.29,1569.0,233.6431,233.9007,233.6347,233.7843,1569.0
2021-05-04 12:10:00,281.42,281.42,281.23,281.38,600.0,233.8924,233.8924,233.7345,233.8591,600.0
2021-05-04 12:15:00,281.51,281.52,281.19,281.2,1403.0,233.9672,233.9755,233.7012,233.7095,1403.0
2021-05-04 12:20:00,281.27,281.32,280.69,280.75,1900.0,233.7677,233.8093,233.2857,233.3355,1900.0
2021-05-04 12:25:00,280.78,280.9,280.78,280.9,600.0,233.3605,233.4602,233.3605,233.4602,600.0
2021-05-04 12:30:00,280.95,281.12,280.79,280.79,3490.0,233.5018,233.6431,233.3688,233.3688,3490.0
2021-05-04 12:35:00,280.77,280.78,280.32,280.32,1201.0,233.3522,233.3605,232.9782,232.9782,1201.0
2021-05-04 12:40:00,280.45,280.45,280.19,280.25,1202.0,233.0862,233.0862,232.8701,232.92,1202.0
2021-05-04 12:45:00,280.18,280.59,280.18,280.47,2100.0,232.8618,233.2026,232.8618,233.1028,2100.0
2021-05-04 12:50:00,280.42,280.8,280.42,280.72,1700.0,233.0613,233.3771,233.0613,233.3106,1700.0
2021-05-04 12:55:00,280.61,280.71,280.55,280.7,1402.0,233.2192,233.3023,233.1693,233.294,1402.0
2021-05-04 13:00:00,280.67,280.89,280.67,280.89,1700.0,233.2691,233.4519,233.2691,233.4519,1700.0
2021-05-04 13:05:00,280.82,281.19,280.69,281.15,1409.0,233.3937,233.7012,233.2857,233.668,1409.0
2021-05-04 13:10:00,281.17,281.23,280.95,280.97,1421.0,233.6846,233.7345,233.5018,233.5184,1421.0
2021-05-04 13:15:00,280.98,281.02,280.76,280.84,2601.0,233.5267,233.5599,233.3439,233.4103,2601.0
2021-05-04 13:20:00,280.77,280.77,280.25,280.49,2002.0,233.3522,233.3522,232.92,233.1195,2002.0
2021-05-04 13:25:00,280.38,280.66,280.38,280.48,1301.0,233.028,233.2607,233.028,233.1111,1301.0
2021-05-04 13:30:00,280.52,280.7,280.39,280.7,1795.0,233.1444,233.294,233.0363,233.294,1795.0
2021-05-04 13:35:00,280.73,280.98,280.71,280.89,3474.0,233.3189,233.5267,233.3023,233.4519,3474.0
2021-05-04 13:40:00,280.93,280.93,280.76,280.76,1967.0,233.4851,233.4851,233.3439,233.3439,1967.0
2021-05-04 13:45:00,280.83,280.83,280.63,280.66,1969.0,233.402,233.402,233.2358,233.2607,1969.0
2021-05-04 13:50:00,280.71,280.71,280.56,280.56,1027.0,233.3023,233.3023,233.1776,233.1776,1027.0
2021-05-04 13:55:00,280.55,280.55,280.36,280.44,1900.0,233.1693,233.1693,233.0114,233.0779,1900.0
2021-05-04 14:00:00,280.42,280.54,280.39,280.49,2098.0,233.0613,233.161,233.0363,233.1195,2098.0
2021-05-04 14:05:00,280.59,280.69,280.39,280.64,3155.0,233.2026,233.2857,233.0363,233.2441,3155.0
2021-05-04 14:10:00,280.66,280.84,280.52,280.7,3491.0,233.2607,233.4103,233.1444,233.294,3491.0
2021-05-04 14:15:00,280.74,281.0,280.53,280.61,1296.0,233.3272,233.5433,233.1527,233.2192,1296.0
2021-05-04 14:20:00,280.66,280.8,280.42,280.76,2206.0,233.2607,233.3771,233.0613,233.3439,2206.0
2021-05-04 14:25:00,280.71,280.8,280.53,280.74,3925.0,233.3023,233.3771,233.1527,233.3272,3925.0
2021-05-04 14:30:00,280.75,280.9,280.56,280.58,3381.0,233.3355,233.4602,233.1776,233.1943,3381.0
2021-05-04 14:35:00,280.5,280.56,280.42,280.52,1597.0,233.1278,233.1776,233.0613,233.1444,1597.0
2021-05-04 14:40:00,280.5,280.62,280.36,280.62,1867.0,233.1278,233.2275,233.0114,233.2275,1867.0
2021-05-04 14:45:00,280.57,280.57,280.27,280.45,1611.0,233.1859,233.1859,232.9366,233.0862,1611.0
2021-05-04 14:50:00,280.31,280.31,280.13,280.18,1303.0,232.9699,232.9699,232.8203,232.8618,1303.0
2021-05-04 14:55:00,280.15,280.15,280.03,280.03,1817.0,232.8369,232.8369,232.7371,232.7371,1817.0
2021-05-04 15:00:00,280.0,280.0,279.5,279.63,13153.0,232.7122,232.7122,232.2967,232.4047,13153.0
2021-05-04 15:05:00,279.54,279.54,279.22,279.41,10314.0,232.3299,232.3299,232.0639,232.2219,10314.0
2021-05-04 15:10:00,279.4,279.66,279.4,279.53,4115.0,232.2135,232.4296,232.2135,232.3216,4115.0
2021-05-04 15:15:00,279.44,279.74,279.11,279.36,14017.0,232.2468,232.4961,231.9725,232.1803,14017.0
2021-05-04 15:20:00,279.4,279.58,279.09,279.09,3150.0,232.2135,232.3631,231.9559,231.9559,3150.0
2021-05-04 15:25:00,279.11,279.11,278.55,278.69,4925.0,231.9725,231.9725,231.5071,231.6235,4925.0
2021-05-04 15:30:00,278.75,279.21,278.71,279.12,6277.0,231.6733,232.0556,231.6401,231.9808,6277.0
2021-05-04 15:35:00,279.11,279.13,278.75,278.75,6696.0,231.9725,231.9891,231.6733,231.6733,6696.0
2021-05-04 15:40:00,278.76,279.07,278.49,278.58,8292.0,231.6816,231.9393,231.4572,231.532,8292.0
2021-05-04 15:45:00,278.6,278.79,278.35,278.41,12622.0,231.5486,231.7066,231.3409,231.3907,12622.0
2021-05-04 15:50:00,278.52,279.23,278.52,279.15,16573.0,231.4822,232.0723,231.4822,232.0058,16573.0
2021-05-04 15:55:00,279.38,279.61,278.9,279.49,29854.0,232.1969,232.3881,231.798,232.2883,29854.0
2021-05-05 09:30:00,278.13,278.59,278.13,278.59,7102.0,231.158,231.5403,231.158,231.5403,7102.0
2021-05-05 09:35:00,278.83,278.83,277.29,277.44,3642.0,231.7398,231.7398,230.4599,230.5846,3642.0
2021-05-05 09:40:00,277.72,277.76,276.34,276.74,3122.0,230.8173,230.8505,229.6703,230.0028,3122.0
2021-05-05 09:45:00,276.21,276.71,275.84,276.49,2285.0,229.5623,229.9778,229.2548,229.795,2285.0
2021-05-05 09:50:00,276.35,276.8,276.05,276.8,2016.0,229.6786,230.0526,229.4293,230.0526,2016.0
2021-05-05 09:55:00,276.8,276.8,276.33,276.77,3138.0,230.0526,230.0526,229.662,230.0277,3138.0
2021-05-05 10:00:00,276.94,276.94,276.46,276.75,3655.0,230.169,230.169,229.7701,230.0111,3655.0
2021-05-05 10:05:00,276.46,277.14,276.33,277.13,1080.0,229.7701,230.3352,229.662,230.3269,1080.0
2021-05-05 10:10:00,277.09,277.2,276.56,276.65,9310.0,230.2937,230.3851,229.8532,229.928,9310.0
2021-05-05 10:15:00,276.46,276.51,275.8,275.8,2101.0,229.7701,229.8116,229.2215,229.2215,2101.0
2021-05-05 10:20:00,275.9,275.9,275.43,275.44,3334.0,229.3046,229.3046,228.914,228.9223,3334.0
2021-05-05 10:25:00,275.52,275.52,275.19,275.19,400.0,228.9888,228.9888,228.7145,228.7145,400.0
2021-05-05 10:30:00,275.32,275.53,275.2,275.39,2539.0,228.8226,228.9971,228.7229,228.8808,2539.0
2021-05-05 10:35:00,275.33,275.44,273.75,274.24,21384.0,228.8309,228.9223,227.5177,227.925,21384.0
2021-05-05 10:40:00,274.08,274.25,273.63,273.72,3021.0,227.792,227.9333,227.418,227.4928,3021.0
2021-05-05 10:45:00,273.85,274.5,273.79,274.41,3772.0,227.6009,228.1411,227.551,228.0663,3772.0
2021-05-05 10:50:00,274.23,274.4,274.23,274.36,1601.0,227.9167,228.058,227.9167,228.0247,1601.0
2021-05-05 10:55:00,274.25,274.4,273.99,273.99,1799.0,227.9333,228.058,227.7172,227.7172,1799.0
2021-05-05 11:00:00,273.71,274.3,273.7,273.93,3001.0,227.4845,227.9749,227.4762,227.6673,3001.0
2021-05-05 11:05:00,274.09,274.52,274.02,274.02,1162.0,227.8003,228.1577,227.7421,227.7421,1162.0
2021-05-05 11:10:00,274.07,274.48,274.07,274.39,3195.0,227.7837,228.1245,227.7837,228.0497,3195.0
2021-05-05 11:15:00,274.38,274.38,274.08,274.24,2560.0,228.0413,228.0413,227.792,227.925,2560.0
2021-05-05 11:20:00,274.34,274.38,273.93,274.05,4229.0,228.0081,228.0413,227.6673,227.7671,4229.0
2021-05-05 11:25:00,274.08,274.08,273.81,273.99,1757.0,227.792,227.792,227.5676,227.7172,1757.0
2021-05-05 11:30:00,273.93,274.07,273.53,273.77,2800.0,227.6673,227.7837,227.3349,227.5344,2800.0
2021-05-05 11:35:00,273.79,273.86,273.6,273.63,1273.0,227.551,227.6092,227.3931,227.418,1273.0
2021-05-05 11:40:00,273.65,273.87,273.46,273.78,4928.0,227.4346,227.6175,227.2767,227.5427,4928.0
2021-05-05 11:45:00,274.01,274.4,273.97,274.39,600.0,227.7338,228.058,227.7006,228.0497,600.0
2021-05-05 11:50:00,274.47,274.77,274.38,274.54,4420.0,228.1161,228.3655,228.0413,228.1743,4420.0
2021-05-05 11:55:00,274.48,274.7,274.22,274.53,3500.0,228.1245,228.3073,227.9084,228.166,3500.0
2021-05-05 12:00:00,274.65,274.65,274.11,274.46,2715.0,228.2657,228.2657,227.8169,228.1078,2715.0
2021-05-05 12:05:00,274.7,274.71,274.03,274.11,2395.0,228.3073,228.3156,227.7505,227.8169,2395.0
2021-05-05 12:10:00,274.27,274.39,274.16,274.39,2489.0,227.9499,228.0497,227.8585,228.0497,2489.0
2021-05-05 12:15:00,274.5,275.02,274.47,274.91,3128.0,228.1411,228.5733,228.1161,228.4818,3128.0
2021-05-05 12:20:00,275.02,275.18,274.93,274.97,2322.0,228.5733,228.7062,228.4985,228.5317,2322.0
2021-05-05 12:25:00,275.0,275.32,275.0,275.12,1841.0,228.5566,228.8226,228.5566,228.6564,1841.0
2021-05-05 12:30:00,275.23,275.74,275.23,275.69,3248.0,228.7478,229.1717,228.7478,229.1301,3248.0
2021-05-05 12:35:00,275.67,275.94,275.62,275.62,4248.0,229.1135,229.3379,229.0719,229.0719,4248.0
2021-05-05 12:40:00,275.65,275.65,275.5,275.63,1680.0,229.0969,229.0969,228.9722,229.0802,1680.0
2021-05-05 12:45:00,275.54,275.63,275.43,275.43,3269.0,229.0054,229.0802,228.914,228.914,3269.0
2021-05-05 12:50:00,275.42,275.85,275.41,275.84,5388.0,228.9057,229.2631,228.8974,229.2548,5388.0
2021-05-05 12:55:00,275.91,275.91,275.44,275.5,6909.0,229.313,229.313,228.9223,228.9722,6909.0
2021-05-05 13:00:00,275.52,275.55,275.24,275.24,4058.0,228.9888,229.0137,228.7561,228.7561,4058.0
2021-05-05 13:05:00,275.35,275.57,275.06,275.22,4157.0,228.8475,229.0304,228.6065,228.7395,4157.0
2021-05-05 13:10:00,275.11,275.27,275.04,275.13,2726.0,228.6481,228.781,228.5899,228.6647,2726.0
2021-05-05 13:15:00,275.0,275.03,274.54,274.68,3517.0,228.5566,228.5816,228.1743,228.2907,3517.0
2021-05-05 13:20:00,274.7,274.7,274.6,274.68,770.0,228.3073,228.3073,228.2242,228.2907,770.0
2021-05-05 13:25:00,274.71,275.09,274.71,275.0,4482.0,228.3156,228.6314,228.3156,228.5566,4482.0
2021-05-05 13:30:00,274.96,275.33,274.96,275.21,1628.0,228.5234,228.8309,228.5234,228.7312,1628.0
2021-05-05 13:35:00,275.28,275.5,275.21,275.3,1400.0,228.7893,228.9722,228.7312,228.806,1400.0
2021-05-05 13:40:00,275.31,275.41,275.17,275.29,1901.0,228.8143,228.8974,228.6979,228.7977,1901.0
2021-05-05 13:45:00,275.18,275.47,275.1,275.47,3221.0,228.7062,228.9473,228.6397,228.9473,3221.0
2021-05-05 13:50:00,275.28,275.33,275.03,275.03,1232.0,228.7893,228.8309,228.5816,228.5816,1232.0
2021-05-05 13:55:00,274.95,275.09,274.87,275.07,1820.0,228.5151,228.6314,228.4486,228.6148,1820.0
2021-05-05 14:00:00,275.08,275.09,274.97,275.03,1898.0,228.6231,228.6314,228.5317,228.5816,1898.0
2021-05-05 14:05:00,275.14,275.26,274.91,275.01,4001.0,228.673,228.7727,228.4818,228.5649,4001.0
2021-05-05 14:10:00,274.99,275.27,274.95,275.27,2334.0,228.5483,228.781,228.5151,228.781,2334.0
2021-05-05 14:15:00,275.27,275.42,274.89,274.99,2728.0,228.781,228.9057,228.4652,228.5483,2728.0
2021-05-05 14:20:00,275.06,275.21,274.85,275.21,3938.0,228.6065,228.7312,228.432,228.7312,3938.0
2021-05-05 14:25:00,275.15,275.27,274.87,274.87,2400.0,228.6813,228.781,228.4486,228.4486,2400.0
2021-05-05 14:30:00,274.97,275.12,274.95,275.07,2878.0,228.5317,228.6564,228.5151,228.6148,2878.0
2021-05-05 14:35:00,275.01,275.23,275.01,275.18,2065.0,228.5649,228.7478,228.5649,228.7062,2065.0
2021-05-05 14:40:00,275.25,275.36,275.03,275.04,1988.0,228.7644,228.8558,228.5816,228.5899,1988.0
2021-05-05 14:45:00,274.94,275.06,274.53,274.63,4128.0,228.5068,228.6065,228.166,228.2491,4128.0
2021-05-05 14:50:00,274.53,274.53,274.33,274.46,3485.0,228.166,228.166,227.9998,228.1078,3485.0
2021-05-05 14:55:00,274.39,274.55,274.25,274.25,3540.0,228.0497,228.1826,227.9333,227.9333,3540.0
2021-05-05 15:00:00,274.32,274.93,274.24,274.89,5501.0,227.9915,228.4985,227.925,228.4652,5501.0
2021-05-05 15:05:00,274.82,274.86,274.66,274.68,3699.0,228.407,228.4403,228.2741,228.2907,3699.0
2021-05-05 15:10:00,274.71,274.91,274.69,274.8,3561.0,228.3156,228.4818,228.299,228.3904,3561.0
2021-05-05 15:15:00,274.76,274.82,274.59,274.8,6466.0,228.3572,228.407,228.2159,228.3904,6466.0
2021-05-05 15:20:00,274.75,274.93,274.59,274.86,5433.0,228.3489,228.4985,228.2159,228.4403,5433.0
2021-05-05 15:25:00,274.85,275.25,274.83,275.11,3423.0,228.432,228.7644,228.4153,228.6481,3423.0
2021-05-05 15:30:00,275.18,275.52,275.04,275.5,7709.0,228.7062,228.9888,228.5899,228.9722,7709.0
2021-05-05 15:35:00,275.44,275.56,274.98,275.06,8749.0,228.9223,229.0221,228.54,228.6065,8749.0
2021-05-05 15:40:00,275.05,275.05,274.78,274.78,10389.0,228.5982,228.5982,228.3738,228.3738,10389.0
2021-05-05 15:45:00,274.78,275.13,274.53,274.53,13800.0,228.3738,228.6647,228.166,228.166,13800.0
2021-05-05 15:50:00,274.1,274.9,274.1,274.9,18458.0,227.8086,228.4735,227.8086,228.4735,18458.0
2021-05-05 15:55:00,274.89,274.95,274.36,274.37,40704.0,228.4652,228.5151,228.0247,228.033,40704.0
2021-05-06 09:30:00,275.29,276.75,274.08,276.52,9584.0,228.7977,230.0111,227.792,229.8199,9584.0
2021-05-06 09:35:00,275.78,276.43,275.58,276.09,2164.0,229.2049,229.7451,229.0387,229.4626,2164.0
2021-05-06 09:40:00,276.35,276.49,275.95,276.27,2269.0,229.6786,229.795,229.3462,229.6122,2269.0
2021-05-06 09:45:00,276.33,276.49,275.94,275.94,1100.0,229.662,229.795,229.3379,229.3379,1100.0
2021-05-06 09:50:00,275.76,276.61,275.72,276.35,4420.0,229.1883,229.8947,229.155,229.6786,4420.0
2021-05-06 09:55:00,276.53,276.69,276.26,276.58,2721.0,229.8282,229.9612,229.6038,229.8698,2721.0
2021-05-06 10:00:00,276.09,276.53,275.62,276.0,4561.0,229.4626,229.8282,229.0719,229.3878,4561.0
2021-05-06 10:05:00,275.77,275.92,275.59,275.59,1644.0,229.1966,229.3213,229.047,229.047,1644.0
2021-05-06 10:10:00,275.56,275.72,275.33,275.53,1603.0,229.0221,229.155,228.8309,228.9971,1603.0
2021-05-06 10:15:00,275.23,275.44,274.87,275.36,1200.0,228.7478,228.9223,228.4486,228.8558,1200.0
2021-05-06 10:20:00,275.27,275.97,275.27,275.87,1076.0,228.781,229.3628,228.781,229.2797,1076.0
2021-05-06 10:25:00,275.73,275.82,275.4,275.59,7700.0,229.1633,229.2381,228.8891,229.047,7700.0
2021-05-06 10:30:00,275.59,275.9,275.38,275.9,1363.0,229.047,229.3046,228.8725,229.3046,1363.0
2021-05-06 10:35:00,275.77,275.84,275.49,275.55,1600.0,229.1966,229.2548,228.9639,229.0137,1600.0
2021-05-06 10:40:00,275.15,275.62,275.15,275.32,500.0,228.6813,229.0719,228.6813,228.8226,500.0
2021-05-06 10:45:00,275.62,275.9,275.42,275.82,2210.0,229.0719,229.3046,228.9057,229.2381,2210.0
2021-05-06 10:50:00,275.71,275.76,275.49,275.75,1258.0,229.1467,229.1883,228.9639,229.18,1258.0
2021-05-06 10:55:00,275.67,275.68,275.39,275.41,1100.0,229.1135,229.1218,228.8808,228.8974,1100.0
2021-05-06 11:00:00,275.62,276.21,275.56,275.94,2898.0,229.0719,229.5623,229.0221,229.3379,2898.0
2021-05-06 11:05:00,275.78,276.0,275.66,275.93,2000.0,229.2049,229.3878,229.1052,229.3296,2000.0
2021-05-06 11:10:00,275.85,276.17,275.85,276.13,1000.0,229.2631,229.529,229.2631,229.4958,1000.0
2021-05-06 11:15:00,276.35,276.49,276.09,276.09,4351.0,229.6786,229.795,229.4626,229.4626,4351.0
2021-05-06 11:20:00,276.16,276.27,275.7,275.85,2675.0,229.5207,229.6122,229.1384,229.2631,2675.0
2021-05-06 11:25:00,275.71,276.05,275.63,275.92,2400.0,229.1467,229.4293,229.0802,229.3213,2400.0
2021-05-06 11:30:00,275.97,276.08,275.91,276.05,1651.0,229.3628,229.4542,229.313,229.4293,1651.0
2021-05-06 11:35:00,276.11,276.11,275.81,276.01,2340.0,229.4792,229.4792,229.2298,229.3961,2340.0
2021-05-06 11:40:00,276.03,276.52,276.03,276.34,1401.0,229.4127,229.8199,229.4127,229.6703,1401.0
2021-05-06 11:45:00,276.44,276.44,275.47,275.59,5003.0,229.7534,229.7534,228.9473,229.047,5003.0
2021-05-06 11:50:00,275.59,275.78,275.38,275.44,2600.0,229.047,229.2049,228.8725,228.9223,2600.0
2021-05-06 11:55:00,275.37,275.49,274.97,274.97,2004.0,228.8641,228.9639,228.5317,228.5317,2004.0
2021-05-06 12:00:00,275.13,275.86,275.13,275.8,2307.0,228.6647,229.2714,228.6647,229.2215,2307.0
2021-05-06 12:05:00,275.89,275.93,275.89,275.93,200.0,229.2963,229.3296,229.2963,229.3296,200.0
2021-05-06 12:10:00,276.0,276.31,275.99,276.23,2657.0,229.3878,229.6454,229.3794,229.5789,2657.0
2021-05-06 12:15:00,276.23,276.3,275.95,275.98,2432.0,229.5789,229.6371,229.3462,229.3711,2432.0
2021-05-06 12:20:00,275.93,276.03,275.68,275.98,3688.0,229.3296,229.4127,229.1218,229.3711,3688.0
2021-05-06 12:25:00,275.88,276.08,275.86,276.03,1600.0,229.288,229.4542,229.2714,229.4127,1600.0
2021-05-06 12:30:00,276.03,276.22,276.02,276.16,2937.0,229.4127,229.5706,229.4044,229.5207,2937.0
2021-05-06 12:35:00,275.92,275.92,275.35,275.49,2010.0,229.3213,229.3213,228.8475,228.9639,2010.0
2021-05-06 12:40:00,275.57,275.74,275.47,275.68,1706.0,229.0304,229.1717,228.9473,229.1218,1706.0
2021-05-06 12:45:00,275.75,275.78,275.6,275.73,1954.0,229.18,229.2049,229.0553,229.1633,1954.0
2021-05-06 12:50:00,275.74,275.83,275.71,275.81,801.0,229.1717,229.2465,229.1467,229.2298,801.0
2021-05-06 12:55:00,275.75,275.89,275.63,275.73,1575.0,229.18,229.2963,229.0802,229.1633,1575.0
2021-05-06 13:00:00,275.63,275.64,275.38,275.44,908.0,229.0802,229.0885,228.8725,228.9223,908.0
2021-05-06 13:05:00,275.32,275.54,275.19,275.54,1933.0,228.8226,229.0054,228.7145,229.0054,1933.0
2021-05-06 13:10:00,275.71,275.74,275.53,275.74,1300.0,229.1467,229.1717,228.9971,229.1717,1300.0
2021-05-06 13:15:00,275.71,275.89,275.64,275.88,1401.0,229.1467,229.2963,229.0885,229.288,1401.0
2021-05-06 13:20:00,275.87,276.11,275.86,275.9,2900.0,229.2797,229.4792,229.2714,229.3046,2900.0
2021-05-06 13:25:00,275.92,276.18,275.88,275.88,1574.0,229.3213,229.5374,229.288,229.288,1574.0
2021-05-06 13:30:00,275.81,275.81,275.63,275.71,1602.0,229.2298,229.2298,229.0802,229.1467,1602.0
2021-05-06 13:35:00,275.73,275.73,275.33,275.33,4363.0,229.1633,229.1633,228.8309,228.8309,4363.0
2021-05-06 13:40:00,275.22,275.56,275.21,275.56,2700.0,228.7395,229.0221,228.7312,229.0221,2700.0
2021-05-06 13:45:00,275.59,275.97,275.59,275.8,2609.0,229.047,229.3628,229.047,229.2215,2609.0
2021-05-06 13:50:00,275.75,275.76,275.34,275.34,2402.0,229.18,229.1883,228.8392,228.8392,2402.0
2021-05-06 13:55:00,275.48,275.48,275.26,275.35,2819.0,228.9556,228.9556,228.7727,228.8475,2819.0
2021-05-06 14:00:00,275.33,275.34,275.07,275.17,3238.0,228.8309,228.8392,228.6148,228.6979,3238.0
2021-05-06 14:05:00,275.21,275.33,274.98,274.98,3939.0,228.7312,228.8309,228.54,228.54,3939.0
2021-05-06 14:10:00,274.95,275.17,274.81,275.17,4167.0,228.5151,228.6979,228.3987,228.6979,4167.0
2021-05-06 14:15:00,275.23,275.45,274.9,274.9,3531.0,228.7478,228.9306,228.4735,228.4735,3531.0
2021-05-06 14:20:00,274.99,275.26,274.92,275.01,1901.0,228.5483,228.7727,228.4901,228.5649,1901.0
2021-05-06 14:25:00,275.2,275.25,274.94,274.94,2731.0,228.7229,228.7644,228.5068,228.5068,2731.0
2021-05-06 14:30:00,274.98,275.06,274.91,275.05,4285.0,228.54,228.6065,228.4818,228.5982,4285.0
2021-05-06 14:35:00,275.0,275.08,274.77,274.82,3324.0,228.5566,228.6231,228.3655,228.407,3324.0
2021-05-06 14:40:00,274.9,274.9,274.38,274.4,3301.0,228.4735,228.4735,228.0413,228.058,3301.0
2021-05-06 14:45:00,274.31,274.37,274.12,274.18,2554.0,227.9832,228.033,227.8253,227.8751,2554.0
2021-05-06 14:50:00,274.2,274.25,274.0,274.15,3896.0,227.8917,227.9333,227.7255,227.8502,3896.0
2021-05-06 14:55:00,274.29,274.65,274.18,274.31,3051.0,227.9665,228.2657,227.8751,227.9832,3051.0
2021-05-06 15:00:00,274.37,274.47,274.23,274.4,2388.0,228.033,228.1161,227.9167,228.058,2388.0
2021-05-06 15:05:00,274.42,274.62,274.33,274.44,1650.0,228.0746,228.2408,227.9998,228.0912,1650.0
2021-05-06 15:10:00,274.36,274.59,274.36,274.49,2435.0,228.0247,228.2159,228.0247,228.1328,2435.0
2021-05-06 15:15:00,274.54,274.62,274.39,274.59,2243.0,228.1743,228.2408,228.0497,228.2159,2243.0
2021-05-06 15:20:00,274.51,274.51,274.36,274.36,2300.0,228.1494,228.1494,228.0247,228.0247,2300.0
2021-05-06 15:25:00,274.35,274.82,274.35,274.78,3121.0,228.0164,228.407,228.0164,228.3738,3121.0
2021-05-06 15:30:00,274.79,275.48,274.79,275.12,9497.0,228.3821,228.9556,228.3821,228.6564,9497.0
2021-05-06 15:35:00,275.08,275.42,274.98,275.42,8256.0,228.6231,228.9057,228.54,228.9057,8256.0
2021-05-06 15:40:00,275.31,275.75,275.24,275.45,4240.0,228.8143,229.18,228.7561,228.9306,4240.0
2021-05-06 15:45:00,275.42,275.48,274.86,274.86,6646.0,228.9057,228.9556,228.4403,228.4403,6646.0
2021-05-06 15:50:00,274.96,275.24,274.47,274.52,18943.0,228.5234,228.7561,228.1161,228.1577,18943.0
2021-05-06 15:55:00,274.59,275.34,274.59,275.33,50518.0,228.2159,228.8392,228.2159,228.8309,50518.0
2021-05-07 09:30:00,275.15,275.36,275.15,275.35,5793.0,228.6813,228.8558,228.6813,228.8475,5793.0
2021-05-07 09:35:00,274.94,275.04,274.72,275.04,1000.0,228.5068,228.5899,228.3239,228.5899,1000.0
2021-05-07 09:40:00,275.07,275.18,274.6,274.73,3295.0,228.6148,228.7062,228.2242,228.3322,3295.0
2021-05-07 09:45:00,274.49,274.67,274.25,274.25,895.0,228.1328,228.2824,227.9333,227.9333,895.0
2021-05-07 09:50:00,274.35,274.67,274.2,274.62,1575.0,228.0164,228.2824,227.8917,228.2408,1575.0
2021-05-07 09:55:00,274.81,275.55,274.81,275.03,2373.0,228.3987,229.0137,228.3987,228.5816,2373.0
2021-05-07 10:00:00,275.09,276.22,275.08,276.22,3250.0,228.6314,229.5706,228.6231,229.5706,3250.0
2021-05-07 10:05:00,275.96,276.22,275.88,276.06,4192.0,229.3545,229.5706,229.288,229.4376,4192.0
2021-05-07 10:10:00,276.07,276.4,276.01,276.01,4994.0,229.4459,229.7202,229.3961,229.3961,4994.0
2021-05-07 10:15:00,276.17,276.21,275.69,275.75,2058.0,229.529,229.5623,229.1301,229.18,2058.0
2021-05-07 10:20:00,275.77,276.63,275.77,276.63,2158.0,229.1966,229.9114,229.1966,229.9114,2158.0
2021-05-07 10:25:00,276.6,276.6,276.16,276.43,1931.0,229.8864,229.8864,229.5207,229.7451,1931.0
2021-05-07 10:30:00,276.26,276.4,276.07,276.07,1500.0,229.6038,229.7202,229.4459,229.4459,1500.0
2021-05-07 10:35:00,276.17,276.17,275.72,275.74,2103.0,229.529,229.529,229.155,229.1717,2103.0
2021-05-07 10:40:00,275.56,275.58,275.09,275.47,2550.0,229.0221,229.0387,228.6314,228.9473,2550.0
2021-05-07 10:45:00,275.55,275.74,275.41,275.59,2949.0,229.0137,229.1717,228.8974,229.047,2949.0
2021-05-07 10:50:00,275.62,276.0,275.62,275.84,2003.0,229.0719,229.3878,229.0719,229.2548,2003.0
2021-05-07 10:55:00,275.88,276.16,275.87,275.98,1182.0,229.288,229.5207,229.2797,229.3711,1182.0
2021-05-07 11:00:00,276.11,276.14,275.76,275.92,1500.0,229.4792,229.5041,229.1883,229.3213,1500.0
2021-05-07 11:05:00,275.92,275.97,275.63,275.91,1117.0,229.3213,229.3628,229.0802,229.313,1117.0
2021-05-07 11:10:00,275.81,276.21,275.76,276.16,3381.0,229.2298,229.5623,229.1883,229.5207,3381.0
2021-05-07 11:15:00,276.06,276.13,276.01,276.07,1100.0,229.4376,229.4958,229.3961,229.4459,1100.0
2021-05-07 11:20:00,276.09,276.38,276.07,276.31,1784.0,229.4626,229.7036,229.4459,229.6454,1784.0
2021-05-07 11:25:00,276.26,276.27,275.98,276.22,2366.0,229.6038,229.6122,229.3711,229.5706,2366.0
2021-05-07 11:30:00,276.16,276.91,276.16,276.88,1744.0,229.5207,230.1441,229.5207,230.1191,1744.0
2021-05-07 11:35:00,276.87,276.87,276.81,276.81,400.0,230.1108,230.1108,230.061,230.061,400.0
2021-05-07 11:40:00,276.74,276.88,276.74,276.88,300.0,230.0028,230.1191,230.0028,230.1191,300.0
2021-05-07 11:45:00,276.89,276.89,276.27,276.34,2008.0,230.1274,230.1274,229.6122,229.6703,2008.0
2021-05-07 11:50:00,276.25,276.4,276.24,276.31,1009.0,229.5955,229.7202,229.5872,229.6454,1009.0
2021-05-07 11:55:00,276.25,276.47,276.2,276.22,1700.0,229.5955,229.7784,229.554,229.5706,1700.0
2021-05-07 12:00:00,276.26,276.27,276.05,276.27,1400.0,229.6038,229.6122,229.4293,229.6122,1400.0
2021-05-07 12:05:00,276.01,276.12,275.94,275.94,400.0,229.3961,229.4875,229.3379,229.3379,400.0
2021-05-07 12:10:00,276.06,276.06,275.78,275.78,1743.0,229.4376,229.4376,229.2049,229.2049,1743.0
2021-05-07 12:15:00,275.92,276.1,275.92,276.1,1033.0,229.3213,229.4709,229.3213,229.4709,1033.0
2021-05-07 12:20:00,275.97,275.97,275.79,275.86,688.0,229.3628,229.3628,229.2132,229.2714,688.0
2021-05-07 12:25:00,275.79,275.88,275.77,275.88,500.0,229.2132,229.288,229.1966,229.288,500.0
2021-05-07 12:30:00,275.93,275.98,275.9,275.95,701.0,229.3296,229.3711,229.3046,229.3462,701.0
2021-05-07 12:35:00,275.91,276.32,275.85,276.3,1615.0,229.313,229.6537,229.2631,229.6371,1615.0
2021-05-07 12:40:00,276.33,276.37,276.31,276.31,400.0,229.662,229.6953,229.6454,229.6454,400.0
2021-05-07 12:45:00,276.38,276.38,276.18,276.18,799.0,229.7036,229.7036,229.5374,229.5374,799.0
2021-05-07 12:50:00,276.12,276.22,275.99,276.05,1291.0,229.4875,229.5706,229.3794,229.4293,1291.0
2021-05-07 12:55:00,276.16,276.25,275.99,275.99,1003.0,229.5207,229.5955,229.3794,229.3794,1003.0
2021-05-07 13:00:00,276.03,276.14,275.93,275.93,2194.0,229.4127,229.5041,229.3296,229.3296,2194.0
2021-05-07 13:05:00,276.19,276.23,276.11,276.17,2300.0,229.5457,229.5789,229.4792,229.529,2300.0
2021-05-07 13:10:00,276.16,276.24,276.0,276.15,2257.0,229.5207,229.5872,229.3878,229.5124,2257.0
2021-05-07 13:15:00,276.19,276.19,276.04,276.04,1280.0,229.5457,229.5457,229.421,229.421,1280.0
2021-05-07 13:20:00,275.98,276.11,275.98,276.11,800.0,229.3711,229.4792,229.3711,229.4792,800.0
2021-05-07 13:25:00,276.14,276.48,276.14,276.48,937.0,229.5041,229.7867,229.5041,229.7867,937.0
2021-05-07 13:30:00,276.37,276.63,276.36,276.47,2202.0,229.6953,229.9114,229.687,229.7784,2202.0
2021-05-07 13:35:00,276.59,276.67,276.59,276.6,1122.0,229.8781,229.9446,229.8781,229.8864,1122.0
2021-05-07 13:40:00,276.6,276.84,276.6,276.84,600.0,229.8864,230.0859,229.8864,230.0859,600.0
2021-05-07 13:45:00,276.8,276.84,276.66,276.8,1141.0,230.0526,230.0859,229.9363,230.0526,1141.0
2021-05-07 13:50:00,276.78,276.89,276.75,276.89,916.0,230.036,230.1274,230.0111,230.1274,916.0
2021-05-07 13:55:00,276.91,276.91,276.79,276.88,700.0,230.1441,230.1441,230.0443,230.1191,700.0
2021-05-07 14:00:00,276.78,277.05,276.78,277.02,4061.0,230.036,230.2604,230.036,230.2355,4061.0
2021-05-07 14:05:00,277.02,277.02,277.02,277.02,0.0,230.2355,230.2355,230.2355,230.2355,0.0
2021-05-07 14:10:00,277.09,277.14,276.91,277.06,2642.0,230.2937,230.3352,230.1441,230.2687,2642.0
2021-05-07 14:15:00,277.04,277.21,277.04,277.21,400.0,230.2521,230.3934,230.2521,230.3934,400.0
2021-05-07 14:20:00,277.19,277.26,277.06,277.06,2333.0,230.3768,230.435,230.2687,230.2687,2333.0
2021-05-07 14:25:00,277.12,277.25,277.11,277.25,300.0,230.3186,230.4266,230.3103,230.4266,300.0
2021-05-07 14:30:00,277.2,277.27,277.13,277.21,1025.0,230.3851,230.4433,230.3269,230.3934,1025.0
2021-05-07 14:35:00,277.25,277.45,277.21,277.3,1800.0,230.4266,230.5929,230.3934,230.4682,1800.0
2021-05-07 14:40:00,277.25,277.37,277.09,277.09,3589.0,230.4266,230.5264,230.2937,230.2937,3589.0
2021-05-07 14:45:00,277.12,277.3,276.98,277.0,1785.0,230.3186,230.4682,230.2022,230.2189,1785.0
2021-05-07 14:50:00,277.0,277.01,276.71,276.79,1967.0,230.2189,230.2272,229.9778,230.0443,1967.0
2021-05-07 14:55:00,276.71,276.81,276.4,276.61,15010.0,229.9778,230.061,229.7202,229.8947,15010.0
2021-05-07 15:00:00,276.59,276.67,276.53,276.63,2006.0,229.8781,229.9446,229.8282,229.9114,2006.0
2021-05-07 15:05:00,276.56,276.85,276.56,276.7,1377.0,229.8532,230.0942,229.8532,229.9695,1377.0
2021-05-07 15:10:00,276.76,277.03,276.76,276.99,1000.0,230.0194,230.2438,230.0194,230.2106,1000.0
2021-05-07 15:15:00,277.05,277.06,276.88,276.93,1110.0,230.2604,230.2687,230.1191,230.1607,1110.0
2021-05-07 15:20:00,276.89,277.04,276.81,277.04,1087.0,230.1274,230.2521,230.061,230.2521,1087.0
2021-05-07 15:25:00,277.0,277.38,277.0,277.24,1446.0,230.2189,230.5347,230.2189,230.4183,1446.0
2021-05-07 15:30:00,277.18,277.28,277.03,277.04,3455.0,230.3685,230.4516,230.2438,230.2521,3455.0
2021-05-07 15:35:00,277.19,277.31,277.09,277.17,3049.0,230.3768,230.4765,230.2937,230.3602,3049.0
2021-05-07 15:40:00,277.23,277.33,276.81,276.86,4185.0,230.41,230.4931,230.061,230.1025,4185.0
2021-05-07 15:45:00,276.75,277.08,276.53,277.02,3823.0,230.0111,230.2854,229.8282,230.2355,3823.0
2021-05-07 15:50:00,276.9,277.16,276.78,277.1,9967.0,230.1358,230.3518,230.036,230.302,9967.0
2021-05-07 15:55:00,277.05,277.6,277.03,277.34,45332.0,230.2604,230.7175,230.2438,230.5014,45332.0
2021-05-10 09:30:00,277.65,278.38,277.53,278.22,7696.0,230.7591,231.3658,230.6594,231.2328,7696.0
2021-05-10 09:35:00,278.26,278.34,277.64,278.34,2969.0,231.2661,231.3326,230.7508,231.3326,2969.0
2021-05-10 09:40:00,278.17,278.48,277.83,278.0,6906.0,231.1913,231.4489,230.9087,231.05,6906.0
2021-05-10 09:45:00,278.2,278.29,277.21,277.41,7651.0,231.2162,231.291,230.3934,230.5596,7651.0
2021-05-10 09:50:00,277.6,278.31,277.6,277.91,2459.0,230.7175,231.3076,230.7175,230.9752,2459.0
2021-05-10 09:55:00,277.95,278.18,277.49,277.66,3113.0,231.0084,231.1996,230.6261,230.7674,3113.0
2021-05-10 10:00:00,278.0,278.2,277.78,277.93,2990.0,231.05,231.2162,230.8671,230.9918,2990.0
2021-05-10 10:05:00,277.78,278.18,277.78,277.97,4636.0,230.8671,231.1996,230.8671,231.025,4636.0
2021-05-10 10:10:00,278.35,278.77,278.34,278.4,10301.0,231.3409,231.6899,231.3326,231.3824,10301.0
2021-05-10 10:15:00,278.45,278.62,278.22,278.43,4957.0,231.424,231.5653,231.2328,231.4074,4957.0
2021-05-10 10:20:00,278.46,278.93,278.46,278.65,6794.0,231.4323,231.8229,231.4323,231.5902,6794.0
2021-05-10 10:25:00,278.61,278.63,278.38,278.51,9676.0,231.557,231.5736,231.3658,231.4738,9676.0
2021-05-10 10:30:00,278.48,278.97,278.48,278.93,5129.0,231.4489,231.8562,231.4489,231.8229,5129.0
2021-05-10 10:35:00,279.0,279.13,278.79,278.85,5060.0,231.8811,231.9891,231.7066,231.7564,5060.0
2021-05-10 10:40:00,278.88,279.04,278.83,278.97,5746.0,231.7814,231.9143,231.7398,231.8562,5746.0
2021-05-10 10:45:00,279.03,279.35,278.98,279.35,2505.0,231.906,232.172,231.8645,232.172,2505.0
2021-05-10 10:50:00,279.38,279.43,278.96,279.05,3246.0,232.1969,232.2385,231.8479,231.9227,3246.0
2021-05-10 10:55:00,279.06,279.06,278.86,279.0,4466.0,231.931,231.931,231.7647,231.8811,4466.0
2021-05-10 11:00:00,279.08,279.38,279.04,279.35,7777.0,231.9476,232.1969,231.9143,232.172,7777.0
2021-05-10 11:05:00,279.28,279.73,279.25,279.58,2200.0,232.1138,232.4878,232.0889,232.3631,2200.0
2021-05-10 11:10:00,279.54,279.58,279.48,279.48,1000.0,232.3299,232.3631,232.28,232.28,1000.0
2021-05-10 11:15:00,279.51,279.71,279.42,279.71,4515.0,232.305,232.4712,232.2302,232.4712,4515.0
2021-05-10 11:20:00,279.72,279.82,279.49,279.49,1300.0,232.4795,232.5626,232.2883,232.2883,1300.0
2021-05-10 11:25:00,279.38,279.6,279.17,279.17,3801.0,232.1969,232.3798,232.0224,232.0224,3801.0
2021-05-10 11:30:00,279.21,279.51,278.95,278.95,2352.0,232.0556,232.305,231.8395,231.8395,2352.0
2021-05-10 11:35:00,279.15,279.15,278.0,278.85,35253.0,232.0058,232.0058,231.05,231.7564,35253.0
2021-05-10 11:40:00,278.75,278.94,278.58,278.76,3927.0,231.6733,231.8312,231.532,231.6816,3927.0
2021-05-10 11:45:00,278.76,278.76,278.35,278.42,2100.0,231.6816,231.6816,231.3409,231.399,2100.0
2021-05-10 11:50:00,278.35,278.61,278.31,278.61,1325.0,231.3409,231.557,231.3076,231.557,1325.0
2021-05-10 11:55:00,278.74,278.74,278.45,278.45,1000.0,231.665,231.665,231.424,231.424,1000.0
2021-05-10 12:00:00,278.46,278.53,278.24,278.31,1914.0,231.4323,231.4905,231.2494,231.3076,1914.0
2021-05-10 12:05:00,278.24,278.39,278.16,278.16,1787.0,231.2494,231.3741,231.183,231.183,1787.0
2021-05-10 12:10:00,278.11,278.14,277.65,277.65,2140.0,231.1414,231.1663,230.7591,230.7591,2140.0
2021-05-10 12:15:00,277.7,277.89,277.45,277.52,2693.0,230.8006,230.9586,230.5929,230.651,2693.0
2021-05-10 12:20:00,277.34,277.55,277.05,277.5,5985.0,230.5014,230.676,230.2604,230.6344,5985.0
2021-05-10 12:25:00,277.3,277.59,277.3,277.36,2228.0,230.4682,230.7092,230.4682,230.5181,2228.0
2021-05-10 12:30:00,277.38,277.46,277.16,277.3,3320.0,230.5347,230.6012,230.3518,230.4682,3320.0
2021-05-10 12:35:00,277.31,277.35,277.22,277.33,1599.0,230.4765,230.5098,230.4017,230.4931,1599.0
2021-05-10 12:40:00,277.43,277.46,277.13,277.15,1969.0,230.5762,230.6012,230.3269,230.3435,1969.0
2021-05-10 12:45:00,277.02,277.02,276.78,276.8,3411.0,230.2355,230.2355,230.036,230.0526,3411.0
2021-05-10 12:50:00,276.76,277.26,276.65,277.11,2300.0,230.0194,230.435,229.928,230.3103,2300.0
2021-05-10 12:55:00,276.93,277.1,276.81,277.1,3205.0,230.1607,230.302,230.061,230.302,3205.0
2021-05-10 13:00:00,277.13,277.53,277.1,277.53,2440.0,230.3269,230.6594,230.302,230.6594,2440.0
2021-05-10 13:05:00,277.47,278.08,277.45,278.08,1953.0,230.6095,231.1165,230.5929,231.1165,1953.0
2021-05-10 13:10:00,277.86,277.86,277.67,277.71,1797.0,230.9336,230.9336,230.7757,230.809,1797.0
2021-05-10 13:15:00,277.73,277.83,277.6,277.76,900.0,230.8256,230.9087,230.7175,230.8505,900.0
2021-05-10 13:20:00,277.71,277.71,277.41,277.51,2021.0,230.809,230.809,230.5596,230.6427,2021.0
2021-05-10 13:25:00,277.44,277.46,277.34,277.46,1100.0,230.5846,230.6012,230.5014,230.6012,1100.0
2021-05-10 13:30:00,277.52,277.92,277.52,277.92,2597.0,230.651,230.9835,230.651,230.9835,2597.0
2021-05-10 13:35:00,277.88,277.96,277.71,277.89,1060.0,230.9502,231.0167,230.809,230.9586,1060.0
2021-05-10 13:40:00,277.85,278.03,277.8,278.03,1894.0,230.9253,231.0749,230.8838,231.0749,1894.0
2021-05-10 13:45:00,278.04,278.06,277.92,278.06,1300.0,231.0832,231.0998,230.9835,231.0998,1300.0
2021-05-10 13:50:00,278.09,278.09,277.92,278.03,2101.0,231.1248,231.1248,230.9835,231.0749,2101.0
2021-05-10 13:55:00,278.06,278.19,277.63,277.66,4383.0,231.0998,231.2079,230.7425,230.7674,4383.0
2021-05-10 14:00:00,277.74,277.74,277.51,277.65,3316.0,230.8339,230.8339,230.6427,230.7591,3316.0
2021-05-10 14:05:00,277.62,277.73,277.48,277.5,3000.0,230.7342,230.8256,230.6178,230.6344,3000.0
2021-05-10 14:10:00,277.59,277.61,277.39,277.39,2657.0,230.7092,230.7258,230.543,230.543,2657.0
2021-05-10 14:15:00,277.27,277.28,277.03,277.17,2242.0,230.4433,230.4516,230.2438,230.3602,2242.0
2021-05-10 14:20:00,277.13,277.5,277.13,277.42,3700.0,230.3269,230.6344,230.3269,230.5679,3700.0
2021-05-10 14:25:00,277.4,277.59,277.28,277.28,4568.0,230.5513,230.7092,230.4516,230.4516,4568.0
2021-05-10 14:30:00,277.28,277.51,277.27,277.5,4996.0,230.4516,230.6427,230.4433,230.6344,4996.0
2021-05-10 14:35:00,277.5,277.56,277.38,277.39,4594.0,230.6344,230.6843,230.5347,230.543,4594.0
2021-05-10 14:40:00,277.34,277.35,277.25,277.28,493.0,230.5014,230.5098,230.4266,230.4516,493.0
2021-05-10 14:45:00,277.28,277.28,277.09,277.26,2237.0,230.4516,230.4516,230.2937,230.435,2237.0
2021-05-10 14:50:00,277.15,277.15,277.0,277.14,1433.0,230.3435,230.3435,230.2189,230.3352,1433.0
2021-05-10 14:55:00,277.08,277.34,277.06,277.2,1691.0,230.2854,230.5014,230.2687,230.3851,1691.0
2021-05-10 15:00:00,277.36,277.48,277.35,277.4,1483.0,230.5181,230.6178,230.5098,230.5513,1483.0
2021-05-10 15:05:00,277.35,277.54,277.28,277.5,5358.0,230.5098,230.6677,230.4516,230.6344,5358.0
2021-05-10 15:10:00,277.27,277.65,277.27,277.5,2224.0,230.4433,230.7591,230.4433,230.6344,2224.0
2021-05-10 15:15:00,277.54,277.98,277.54,277.98,3797.0,230.6677,231.0334,230.6677,231.0334,3797.0
2021-05-10 15:20:00,277.94,277.97,277.48,277.48,5357.0,231.0001,231.025,230.6178,230.6178,5357.0
2021-05-10 15:25:00,277.4,277.62,277.4,277.53,5837.0,230.5513,230.7342,230.5513,230.6594,5837.0
2021-05-10 15:30:00,277.45,277.61,277.31,277.44,6972.0,230.5929,230.7258,230.4765,230.5846,6972.0
2021-05-10 15:35:00,277.51,277.56,277.23,277.36,5366.0,230.6427,230.6843,230.41,230.5181,5366.0
2021-05-10 15:40:00,277.43,277.62,277.29,277.56,8027.0,230.5762,230.7342,230.4599,230.6843,8027.0
2021-05-10 15:45:00,277.63,277.97,277.54,277.65,5394.0,230.7425,231.025,230.6677,230.7591,5394.0
2021-05-10 15:50:00,277.61,277.92,277.45,277.56,13656.0,230.7258,230.9835,230.5929,230.6843,13656.0
2021-05-10 15:55:00,277.58,277.77,277.01,277.15,26143.0,230.7009,230.8588,230.2272,230.3435,26143.0
2021-05-11 09:30:00,276.83,276.83,273.48,273.51,20537.0,230.0776,230.0776,227.2933,227.3183,20537.0
2021-05-11 09:35:00,273.51,274.79,273.5,274.79,2231.0,227.3183,228.3821,227.31,228.3821,2231.0
2021-05-11 09:40:00,274.55,274.79,274.03,274.79,2318.0,228.1826,228.3821,227.7505,228.3821,2318.0
2021-05-11 09:45:00,274.72,274.94,274.16,274.16,2376.0,228.3239,228.5068,227.8585,227.8585,2376.0
2021-05-11 09:50:00,273.86,273.86,273.15,273.56,1700.0,227.6092,227.6092,227.0191,227.3598,1700.0
2021-05-11 09:55:00,273.04,273.92,273.01,273.92,2399.0,226.9277,227.659,226.9027,227.659,2399.0
2021-05-11 10:00:00,274.28,274.28,273.71,274.12,5808.0,227.9582,227.9582,227.4845,227.8253,5808.0
2021-05-11 10:05:00,274.07,274.48,273.91,274.29,4823.0,227.7837,228.1245,227.6507,227.9665,4823.0
2021-05-11 10:10:00,274.29,274.29,273.51,273.95,4901.0,227.9665,227.9665,227.3183,227.684,4901.0
2021-05-11 10:15:00,273.98,274.31,273.9,274.0,3302.0,227.7089,227.9832,227.6424,227.7255,3302.0
2021-05-11 10:20:00,274.0,274.59,273.54,273.96,8700.0,227.7255,228.2159,227.3432,227.6923,8700.0
2021-05-11 10:25:00,273.57,273.67,273.05,273.07,8369.0,227.3681,227.4513,226.936,226.9526,8369.0
2021-05-11 10:30:00,273.05,273.41,272.29,272.82,8876.0,226.936,227.2352,226.3043,226.7448,8876.0
2021-05-11 10:35:00,272.84,273.33,272.84,273.19,11076.0,226.7614,227.1687,226.7614,227.0523,11076.0
2021-05-11 10:40:00,273.25,274.2,273.15,273.95,22322.0,227.1022,227.8917,227.0191,227.684,22322.0
2021-05-11 10:45:00,273.87,275.15,273.67,274.94,10830.0,227.6175,228.6813,227.4513,228.5068,10830.0
2021-05-11 10:50:00,274.73,274.94,274.47,274.61,7398.0,228.3322,228.5068,228.1161,228.2325,7398.0
2021-05-11 10:55:00,274.59,274.69,273.69,273.69,6723.0,228.2159,228.299,227.4679,227.4679,6723.0
2021-05-11 11:00:00,273.81,274.63,273.71,274.27,7005.0,227.5676,228.2491,227.4845,227.9499,7005.0
2021-05-11 11:05:00,274.28,274.49,274.05,274.39,4593.0,227.9582,228.1328,227.7671,228.0497,4593.0
2021-05-11 11:10:00,274.27,274.27,273.48,273.48,7706.0,227.9499,227.9499,227.2933,227.2933,7706.0
2021-05-11 11:15:00,273.51,273.87,273.11,273.87,1300.0,227.3183,227.6175,226.9858,227.6175,1300.0
2021-05-11 11:20:00,273.93,274.43,273.8,274.27,7065.0,227.6673,228.0829,227.5593,227.9499,7065.0
2021-05-11 11:25:00,274.14,274.99,274.14,274.99,1749.0,227.8419,228.5483,227.8419,228.5483,1749.0
2021-05-11 11:30:00,275.01,275.43,274.86,275.43,1993.0,228.5649,228.914,228.4403,228.914,1993.0
2021-05-11 11:35:00,275.58,275.7,275.02,275.12,3037.0,229.0387,229.1384,228.5733,228.6564,3037.0
2021-05-11 11:40:00,275.11,275.11,274.66,274.81,2762.0,228.6481,228.6481,228.2741,228.3987,2762.0
2021-05-11 11:45:00,274.93,275.3,274.79,275.25,1870.0,228.4985,228.806,228.3821,228.7644,1870.0
2021-05-11 11:50:00,275.29,275.58,275.25,275.54,1886.0,228.7977,229.0387,228.7644,229.0054,1886.0
2021-05-11 11:55:00,275.37,275.63,275.21,275.21,2397.0,228.8641,229.0802,228.7312,228.7312,2397.0
2021-05-11 12:00:00,274.95,275.16,274.73,275.09,1917.0,228.5151,228.6896,228.3322,228.6314,1917.0
2021-05-11 12:05:00,275.07,275.28,275.07,275.11,804.0,228.6148,228.7893,228.6148,228.6481,804.0
2021-05-11 12:10:00,275.11,275.23,275.08,275.08,503.0,228.6481,228.7478,228.6231,228.6231,503.0
2021-05-11 12:15:00,275.04,275.16,274.67,274.81,4198.0,228.5899,228.6896,228.2824,228.3987,4198.0
2021-05-11 12:20:00,274.83,274.85,274.68,274.85,1154.0,228.4153,228.432,228.2907,228.432,1154.0
2021-05-11 12:25:00,274.79,275.21,274.67,275.21,3722.0,228.3821,228.7312,228.2824,228.7312,3722.0
2021-05-11 12:30:00,275.19,275.2,274.78,274.81,2936.0,228.7145,228.7229,228.3738,228.3987,2936.0
2021-05-11 12:35:00,274.86,274.98,274.64,274.92,1901.0,228.4403,228.54,228.2574,228.4901,1901.0
2021-05-11 12:40:00,274.74,274.74,274.4,274.43,1100.0,228.3405,228.3405,228.058,228.0829,1100.0
2021-05-11 12:45:00,274.54,274.54,274.2,274.21,607.0,228.1743,228.1743,227.8917,227.9001,607.0
2021-05-11 12:50:00,274.24,274.33,274.06,274.1,2031.0,227.925,227.9998,227.7754,227.8086,2031.0
2021-05-11 12:55:00,274.06,274.31,273.97,274.31,3434.0,227.7754,227.9832,227.7006,227.9832,3434.0
2021-05-11 13:00:00,274.45,274.49,274.13,274.49,2753.0,228.0995,228.1328,227.8336,228.1328,2753.0
2021-05-11 13:05:00,274.49,274.54,274.22,274.24,1286.0,228.1328,228.1743,227.9084,227.925,1286.0
2021-05-11 13:10:00,274.45,274.6,274.31,274.6,2400.0,228.0995,228.2242,227.9832,228.2242,2400.0
2021-05-11 13:15:00,274.54,274.76,274.39,274.6,2700.0,228.1743,228.3572,228.0497,228.2242,2700.0
2021-05-11 13:20:00,274.54,274.67,274.42,274.42,1302.0,228.1743,228.2824,228.0746,228.0746,1302.0
2021-05-11 13:25:00,274.48,274.5,274.09,274.19,1999.0,228.1245,228.1411,227.8003,227.8834,1999.0
2021-05-11 13:30:00,274.27,274.47,274.24,274.42,2517.0,227.9499,228.1161,227.925,228.0746,2517.0
2021-05-11 13:35:00,274.41,274.64,274.41,274.64,1501.0,228.0663,228.2574,228.0663,228.2574,1501.0
2021-05-11 13:40:00,274.61,274.74,274.4,274.4,1505.0,228.2325,228.3405,228.058,228.058,1505.0
2021-05-11 13:45:00,274.53,274.56,274.31,274.47,1200.0,228.166,228.1909,227.9832,228.1161,1200.0
2021-05-11 13:50:00,274.41,274.46,274.13,274.17,2329.0,228.0663,228.1078,227.8336,227.8668,2329.0
2021-05-11 13:55:00,274.13,274.47,274.07,274.38,2549.0,227.8336,228.1161,227.7837,228.0413,2549.0
2021-05-11 14:00:00,274.5,274.62,274.39,274.46,3600.0,228.1411,228.2408,228.0497,228.1078,3600.0
2021-05-11 14:05:00,274.53,274.63,274.21,274.21,3691.0,228.166,228.2491,227.9001,227.9001,3691.0
2021-05-11 14:10:00,274.25,274.25,273.92,273.92,1902.0,227.9333,227.9333,227.659,227.659,1902.0
2021-05-11 14:15:00,273.92,273.99,273.73,273.73,600.0,227.659,227.7172,227.5011,227.5011,600.0
2021-05-11 14:20:00,273.74,273.79,273.64,273.75,2010.0,227.5094,227.551,227.4263,227.5177,2010.0
2021-05-11 14:25:00,273.81,273.81,273.38,273.45,6097.0,227.5676,227.5676,227.2102,227.2684,6097.0
2021-05-11 14:30:00,273.23,273.47,273.01,273.41,4281.0,227.0856,227.285,226.9027,227.2352,4281.0
2021-05-11 14:35:00,273.44,273.5,273.23,273.45,1836.0,227.2601,227.31,227.0856,227.2684,1836.0
2021-05-11 14:40:00,273.25,273.57,273.25,273.5,2358.0,227.1022,227.3681,227.1022,227.31,2358.0
2021-05-11 14:45:00,273.4,273.51,273.35,273.5,1500.0,227.2269,227.3183,227.1853,227.31,1500.0
2021-05-11 14:50:00,273.49,273.54,273.38,273.5,3601.0,227.3017,227.3432,227.2102,227.31,3601.0
2021-05-11 14:55:00,273.5,273.53,273.19,273.28,3950.0,227.31,227.3349,227.0523,227.1271,3950.0
2021-05-11 15:00:00,273.21,273.33,273.12,273.24,1301.0,227.0689,227.1687,226.9941,227.0939,1301.0
2021-05-11 15:05:00,273.3,273.51,273.27,273.51,1596.0,227.1437,227.3183,227.1188,227.3183,1596.0
2021-05-11 15:10:00,273.42,273.51,273.3,273.33,1853.0,227.2435,227.3183,227.1437,227.1687,1853.0
2021-05-11 15:15:00,273.4,273.57,273.26,273.55,5073.0,227.2269,227.3681,227.1105,227.3515,5073.0
2021-05-11 15:20:00,273.55,273.99,273.5,273.93,3601.0,227.3515,227.7172,227.31,227.6673,3601.0
2021-05-11 15:25:00,273.87,273.93,273.56,273.56,3304.0,227.6175,227.6673,227.3598,227.3598,3304.0
2021-05-11 15:30:00,273.55,273.57,273.05,273.05,3408.0,227.3515,227.3681,226.936,226.936,3408.0
2021-05-11 15:35:00,273.06,273.22,272.87,273.17,2519.0,226.9443,227.0773,226.7864,227.0357,2519.0
2021-05-11 15:40:00,273.26,273.42,273.24,273.3,2767.0,227.1105,227.2435,227.0939,227.1437,2767.0
2021-05-11 15:45:00,273.31,273.77,273.27,273.71,8141.0,227.1521,227.5344,227.1188,227.4845,8141.0
2021-05-11 15:50:00,273.84,274.17,273.7,273.8,11073.0,227.5925,227.8668,227.4762,227.5593,11073.0
2021-05-11 15:55:00,273.9,274.42,273.7,274.41,63591.0,227.6424,228.0746,227.4762,228.0663,63591.0
2021-05-12 09:30:00,274.45,274.45,273.75,274.02,8208.0,228.0995,228.0995,227.5177,227.7421,8208.0
2021-05-12 09:35:00,273.39,275.25,273.39,275.24,2320.0,227.2185,228.7644,227.2185,228.7561,2320.0
2021-05-12 09:40:00,275.18,275.51,274.68,275.28,3271.0,228.7062,228.9805,228.2907,228.7893,3271.0
2021-05-12 09:45:00,275.1,275.34,274.19,274.23,3339.0,228.6397,228.8392,227.8834,227.9167,3339.0
2021-05-12 09:50:00,274.33,274.58,274.14,274.54,1450.0,227.9998,228.2076,227.8419,228.1743,1450.0
2021-05-12 09:55:00,274.33,274.37,273.43,273.76,1500.0,227.9998,228.033,227.2518,227.5261,1500.0
2021-05-12 10:00:00,273.62,273.62,273.31,273.31,2605.0,227.4097,227.4097,227.1521,227.1521,2605.0
2021-05-12 10:05:00,273.49,273.65,273.27,273.64,2834.0,227.3017,227.4346,227.1188,227.4263,2834.0
2021-05-12 10:10:00,273.32,273.96,273.32,273.96,1705.0,227.1604,227.6923,227.1604,227.6923,1705.0
2021-05-12 10:15:00,273.95,275.01,273.95,274.9,3272.0,227.684,228.5649,227.684,228.4735,3272.0
2021-05-12 10:20:00,274.8,274.8,274.48,274.69,3436.0,228.3904,228.3904,228.1245,228.299,3436.0
2021-05-12 10:25:00,274.57,274.57,274.21,274.47,1606.0,228.1993,228.1993,227.9001,228.1161,1606.0
2021-05-12 10:30:00,274.27,274.27,273.67,273.67,1366.0,227.9499,227.9499,227.4513,227.4513,1366.0
2021-05-12 10:35:00,273.8,274.57,273.68,274.18,2627.0,227.5593,228.1993,227.4596,227.8751,2627.0
2021-05-12 10:40:00,274.1,274.1,273.68,274.06,1513.0,227.8086,227.8086,227.4596,227.7754,1513.0
2021-05-12 10:45:00,274.15,274.15,273.74,273.74,2003.0,227.8502,227.8502,227.5094,227.5094,2003.0
2021-05-12 10:50:00,273.84,273.88,273.58,273.88,1002.0,227.5925,227.6258,227.3765,227.6258,1002.0
2021-05-12 10:55:00,273.82,274.31,273.8,274.2,1525.0,227.5759,227.9832,227.5593,227.8917,1525.0
2021-05-12 11:00:00,274.17,274.32,274.05,274.32,1100.0,227.8668,227.9915,227.7671,227.9915,1100.0
2021-05-12 11:05:00,274.16,274.22,273.97,274.15,908.0,227.8585,227.9084,227.7006,227.8502,908.0
2021-05-12 11:10:00,274.01,274.11,273.72,273.72,1927.0,227.7338,227.8169,227.4928,227.4928,1927.0
2021-05-12 11:15:00,273.73,273.73,273.31,273.58,1764.0,227.5011,227.5011,227.1521,227.3765,1764.0
2021-05-12 11:20:00,273.57,273.57,273.11,273.2,1405.0,227.3681,227.3681,226.9858,227.0606,1405.0
2021-05-12 11:25:00,273.19,273.48,273.11,273.48,3273.0,227.0523,227.2933,226.9858,227.2933,3273.0
2021-05-12 11:30:00,273.56,273.68,273.54,273.54,1100.0,227.3598,227.4596,227.3432,227.3432,1100.0
2021-05-12 11:35:00,273.47,273.67,273.45,273.67,1540.0,227.285,227.4513,227.2684,227.4513,1540.0
2021-05-12 11:40:00,273.69,274.08,273.69,274.08,1583.0,227.4679,227.792,227.4679,227.792,1583.0
2021-05-12 11:45:00,274.13,274.13,273.57,273.57,1100.0,227.8336,227.8336,227.3681,227.3681,1100.0
2021-05-12 11:50:00,273.37,273.56,273.31,273.54,1709.0,227.2019,227.3598,227.1521,227.3432,1709.0
2021-05-12 11:55:00,273.5,273.63,273.12,273.21,1592.0,227.31,227.418,226.9941,227.0689,1592.0
2021-05-12 12:00:00,273.32,273.32,272.92,273.04,1226.0,227.1604,227.1604,226.8279,226.9277,1226.0
2021-05-12 12:05:00,273.09,273.59,273.08,273.36,1975.0,226.9692,227.3848,226.9609,227.1936,1975.0
2021-05-12 12:10:00,273.17,273.17,272.7,272.78,7972.0,227.0357,227.0357,226.6451,226.7116,7972.0
2021-05-12 12:15:00,272.8,272.88,272.58,272.73,2601.0,226.7282,226.7947,226.5453,226.67,2601.0
2021-05-12 12:20:00,272.75,272.94,272.6,272.6,2672.0,226.6866,226.8445,226.562,226.562,2672.0
2021-05-12 12:25:00,272.55,272.55,272.05,272.13,5455.0,226.5204,226.5204,226.1048,226.1713,5455.0
2021-05-12 12:30:00,272.14,272.24,271.85,271.96,4760.0,226.1796,226.2628,225.9386,226.03,4760.0
2021-05-12 12:35:00,271.85,271.87,271.65,271.68,1159.0,225.9386,225.9552,225.7724,225.7973,1159.0
2021-05-12 12:40:00,271.63,272.05,271.62,272.05,1836.0,225.7558,226.1048,225.7475,226.1048,1836.0
2021-05-12 12:45:00,271.92,272.1,271.74,271.74,2028.0,225.9968,226.1464,225.8472,225.8472,2028.0
2021-05-12 12:50:00,271.74,271.74,271.62,271.67,1542.0,225.8472,225.8472,225.7475,225.789,1542.0
2021-05-12 12:55:00,271.58,271.6,271.42,271.6,1700.0,225.7142,225.7308,225.5812,225.7308,1700.0
2021-05-12 13:00:00,271.62,271.76,271.5,271.76,2305.0,225.7475,225.8638,225.6477,225.8638,2305.0
2021-05-12 13:05:00,272.0,272.0,271.91,271.96,1047.0,226.0633,226.0633,225.9885,226.03,1047.0
2021-05-12 13:10:00,271.85,272.07,271.85,271.93,900.0,225.9386,226.1215,225.9386,226.0051,900.0
2021-05-12 13:15:00,271.96,271.99,271.62,271.62,1863.0,226.03,226.055,225.7475,225.7475,1863.0
2021-05-12 13:20:00,271.5,271.57,271.38,271.49,1411.0,225.6477,225.7059,225.548,225.6394,1411.0
2021-05-12 13:25:00,271.51,271.65,271.51,271.65,1000.0,225.656,225.7724,225.656,225.7724,1000.0
2021-05-12 13:30:00,271.5,271.5,271.25,271.25,1400.0,225.6477,225.6477,225.44,225.44,1400.0
2021-05-12 13:35:00,271.25,271.27,270.83,271.17,8169.0,225.44,225.4566,225.0909,225.3735,8169.0
2021-05-12 13:40:00,271.05,271.05,270.7,270.72,4574.0,225.2737,225.2737,224.9828,224.9995,4574.0
2021-05-12 13:45:00,270.87,271.1,270.7,270.7,4132.0,225.1241,225.3153,224.9828,224.9828,4132.0
2021-05-12 13:50:00,270.86,271.05,270.72,270.86,5056.0,225.1158,225.2737,224.9995,225.1158,5056.0
2021-05-12 13:55:00,270.82,271.11,270.66,270.86,2123.0,225.0826,225.3236,224.9496,225.1158,2123.0
2021-05-12 14:00:00,270.82,271.0,270.76,270.77,2650.0,225.0826,225.2322,225.0327,225.041,2650.0
2021-05-12 14:05:00,270.84,270.91,270.78,270.78,1494.0,225.0992,225.1574,225.0493,225.0493,1494.0
2021-05-12 14:10:00,270.71,270.83,270.52,270.83,5943.0,224.9912,225.0909,224.8332,225.0909,5943.0
2021-05-12 14:15:00,270.55,270.55,270.09,270.27,3880.0,224.8582,224.8582,224.4759,224.6255,3880.0
2021-05-12 14:20:00,270.37,270.51,270.11,270.5,2957.0,224.7086,224.8249,224.4925,224.8166,2957.0
2021-05-12 14:25:00,270.39,270.41,269.72,269.72,6088.0,224.7252,224.7418,224.1683,224.1683,6088.0
2021-05-12 14:30:00,269.71,270.12,269.55,270.08,5118.0,224.16,224.5008,224.0271,224.4675,5118.0
2021-05-12 14:35:00,270.03,270.23,269.82,270.2,3237.0,224.426,224.5922,224.2515,224.5673,3237.0
2021-05-12 14:40:00,270.09,271.0,270.06,271.0,5256.0,224.4759,225.2322,224.4509,225.2322,5256.0
2021-05-12 14:45:00,271.02,271.26,270.95,271.06,4180.0,225.2488,225.4483,225.1906,225.282,4180.0
2021-05-12 14:50:00,271.12,271.12,270.83,271.0,7508.0,225.3319,225.3319,225.0909,225.2322,7508.0
2021-05-12 14:55:00,271.01,271.19,270.9,270.94,9269.0,225.2405,225.3901,225.1491,225.1823,9269.0
2021-05-12 15:00:00,270.9,271.07,270.81,271.01,9114.0,225.1491,225.2904,225.0743,225.2405,9114.0
2021-05-12 15:05:00,270.92,271.57,270.92,271.41,4309.0,225.1657,225.7059,225.1657,225.5729,4309.0
2021-05-12 15:10:00,271.35,271.45,270.96,270.97,5356.0,225.5231,225.6062,225.1989,225.2072,5356.0
2021-05-12 15:15:00,270.95,271.11,270.86,270.86,5526.0,225.1906,225.3236,225.1158,225.1158,5526.0
2021-05-12 15:20:00,270.81,270.88,270.6,270.67,2130.0,225.0743,225.1324,224.8997,224.9579,2130.0
2021-05-12 15:25:00,270.71,270.81,270.23,270.29,6681.0,224.9912,225.0743,224.5922,224.6421,6681.0
2021-05-12 15:30:00,270.1,270.45,269.79,270.18,5235.0,224.4842,224.7751,224.2265,224.5507,5235.0
2021-05-12 15:35:00,270.13,270.47,269.96,270.35,5655.0,224.5091,224.7917,224.3678,224.692,5655.0
2021-05-12 15:40:00,270.44,271.0,270.3,270.92,4989.0,224.7668,225.2322,224.6504,225.1657,4989.0
2021-05-12 15:45:00,270.95,270.99,270.24,270.48,8225.0,225.1906,225.2239,224.6005,224.8,8225.0
2021-05-12 15:50:00,270.22,270.22,269.72,269.81,9292.0,224.5839,224.5839,224.1683,224.2431,9292.0
2021-05-12 15:55:00,269.85,270.14,269.66,269.72,37345.0,224.2764,224.5174,224.1185,224.1683,37345.0
2021-05-13 09:30:00,270.09,271.49,269.74,270.53,6767.0,224.4759,225.6394,224.185,224.8416,6767.0
2021-05-13 09:35:00,270.83,270.83,270.21,270.22,2608.0,225.0909,225.0909,224.5756,224.5839,2608.0
2021-05-13 09:40:00,270.6,270.94,269.66,270.13,3822.0,224.8997,225.1823,224.1185,224.5091,3822.0
2021-05-13 09:45:00,270.28,270.28,269.75,270.18,2527.0,224.6338,224.6338,224.1933,224.5507,2527.0
2021-05-13 09:50:00,270.12,271.09,269.72,269.97,2198.0,224.5008,225.307,224.1683,224.3761,2198.0
2021-05-13 09:55:00,269.93,270.12,269.85,269.85,1409.0,224.3429,224.5008,224.2764,224.2764,1409.0
2021-05-13 10:00:00,269.92,270.91,269.85,270.91,3588.0,224.3346,225.1574,224.2764,225.1574,3588.0
2021-05-13 10:05:00,271.01,271.05,270.53,270.53,2100.0,225.2405,225.2737,224.8416,224.8416,2100.0
2021-05-13 10:10:00,270.39,270.68,270.3,270.5,1400.0,224.7252,224.9662,224.6504,224.8166,1400.0
2021-05-13 10:15:00,270.44,271.63,270.44,271.23,3937.0,224.7668,225.7558,224.7668,225.4233,3937.0
2021-05-13 10:20:00,271.34,271.7,271.08,271.51,5121.0,225.5148,225.814,225.2987,225.656,5121.0
2021-05-13 10:25:00,271.38,271.69,271.17,271.26,4518.0,225.548,225.8056,225.3735,225.4483,4518.0
2021-05-13 10:30:00,271.33,271.67,271.32,271.59,2419.0,225.5064,225.789,225.4981,225.7225,2419.0
2021-05-13 10:35:00,271.5,271.97,271.47,271.47,4760.0,225.6477,226.0384,225.6228,225.6228,4760.0
2021-05-13 10:40:00,271.48,272.1,271.35,271.96,5103.0,225.6311,226.1464,225.5231,226.03,5103.0
2021-05-13 10:45:00,272.06,272.45,272.06,272.31,4882.0,226.1132,226.4373,226.1132,226.3209,4882.0
2021-05-13 10:50:00,272.27,272.27,271.92,271.92,7459.0,226.2877,226.2877,225.9968,225.9968,7459.0
2021-05-13 10:55:00,271.96,272.8,271.9,272.53,2807.0,226.03,226.7282,225.9802,226.5038,2807.0
2021-05-13 11:00:00,272.46,272.6,272.4,272.49,1363.0,226.4456,226.562,226.3957,226.4705,1363.0
2021-05-13 11:05:00,272.43,272.59,271.88,272.05,9458.0,226.4207,226.5536,225.9636,226.1048,9458.0
2021-05-13 11:10:00,272.06,272.23,271.96,272.15,5105.0,226.1132,226.2544,226.03,226.188,5105.0
2021-05-13 11:15:00,271.94,272.04,271.79,271.91,1201.0,226.0134,226.0965,225.8888,225.9885,1201.0
2021-05-13 11:20:00,271.93,272.15,271.85,272.02,2352.0,226.0051,226.188,225.9386,226.0799,2352.0
2021-05-13 11:25:00,272.17,272.2,271.88,272.03,2602.0,226.2046,226.2295,225.9636,226.0882,2602.0
2021-05-13 11:30:00,272.0,272.43,271.86,272.43,2092.0,226.0633,226.4207,225.9469,226.4207,2092.0
2021-05-13 11:35:00,272.36,272.72,272.32,272.68,2168.0,226.3625,226.6617,226.3292,226.6284,2168.0
2021-05-13 11:40:00,272.79,272.79,272.18,272.18,2357.0,226.7199,226.7199,226.2129,226.2129,2357.0
2021-05-13 11:45:00,272.33,272.45,272.03,272.25,4172.0,226.3376,226.4373,226.0882,226.2711,4172.0
2021-05-13 11:50:00,272.45,272.98,272.44,272.98,2960.0,226.4373,226.8778,226.429,226.8778,2960.0
2021-05-13 11:55:00,272.99,272.99,272.59,272.66,3325.0,226.8861,226.8861,226.5536,226.6118,3325.0
2021-05-13 12:00:00,272.67,273.31,272.52,273.31,10139.0,226.6201,227.1521,226.4955,227.1521,10139.0
2021-05-13 12:05:00,273.27,273.51,273.18,273.39,3810.0,227.1188,227.3183,227.044,227.2185,3810.0
2021-05-13 12:10:00,273.34,273.44,272.82,272.88,3746.0,227.177,227.2601,226.7448,226.7947,3746.0
2021-05-13 12:15:00,272.89,273.13,272.87,273.1,1620.0,226.803,227.0025,226.7864,226.9775,1620.0
2021-05-13 12:20:00,273.2,273.2,272.91,272.94,2386.0,227.0606,227.0606,226.8196,226.8445,2386.0
2021-05-13 12:25:00,272.94,273.51,272.93,273.35,2653.0,226.8445,227.3183,226.8362,227.1853,2653.0
2021-05-13 12:30:00,273.4,273.4,273.39,273.39,402.0,227.2269,227.2269,227.2185,227.2185,402.0
2021-05-13 12:35:00,273.3,273.62,273.3,273.48,1505.0,227.1437,227.4097,227.1437,227.2933,1505.0
2021-05-13 12:40:00,273.5,273.61,273.28,273.31,2949.0,227.31,227.4014,227.1271,227.1521,2949.0
2021-05-13 12:45:00,273.3,273.55,273.3,273.46,1385.0,227.1437,227.3515,227.1437,227.2767,1385.0
2021-05-13 12:50:00,273.49,273.66,273.39,273.66,1701.0,227.3017,227.4429,227.2185,227.4429,1701.0
2021-05-13 12:55:00,273.61,273.66,273.42,273.66,2034.0,227.4014,227.4429,227.2435,227.4429,2034.0
2021-05-13 13:00:00,273.58,273.98,273.57,273.98,1360.0,227.3765,227.7089,227.3681,227.7089,1360.0
2021-05-13 13:05:00,274.12,274.22,274.04,274.04,2530.0,227.8253,227.9084,227.7588,227.7588,2530.0
2021-05-13 13:10:00,274.01,274.14,273.97,274.06,1134.0,227.7338,227.8419,227.7006,227.7754,1134.0
2021-05-13 13:15:00,274.07,274.07,273.76,273.76,1447.0,227.7837,227.7837,227.5261,227.5261,1447.0
2021-05-13 13:20:00,273.64,273.64,273.21,273.25,3615.0,227.4263,227.4263,227.0689,227.1022,3615.0
2021-05-13 13:25:00,273.26,273.52,273.11,273.44,3250.0,227.1105,227.3266,226.9858,227.2601,3250.0
2021-05-13 13:30:00,273.47,273.52,273.02,273.02,2403.0,227.285,227.3266,226.911,226.911,2403.0
2021-05-13 13:35:00,273.09,273.3,273.04,273.3,1289.0,226.9692,227.1437,226.9277,227.1437,1289.0
2021-05-13 13:40:00,273.36,273.5,273.35,273.44,1704.0,227.1936,227.31,227.1853,227.2601,1704.0
2021-05-13 13:45:00,273.33,273.41,272.86,272.94,4430.0,227.1687,227.2352,226.778,226.8445,4430.0
2021-05-13 13:50:00,273.06,273.18,272.95,273.11,2301.0,226.9443,227.044,226.8528,226.9858,2301.0
2021-05-13 13:55:00,273.12,273.19,273.02,273.13,2898.0,226.9941,227.0523,226.911,227.0025,2898.0
2021-05-13 14:00:00,273.3,273.71,273.22,273.71,2005.0,227.1437,227.4845,227.0773,227.4845,2005.0
2021-05-13 14:05:00,273.92,274.28,273.91,274.04,1607.0,227.659,227.9582,227.6507,227.7588,1607.0
2021-05-13 14:10:00,274.12,274.4,274.11,274.22,4589.0,227.8253,228.058,227.8169,227.9084,4589.0
2021-05-13 14:15:00,274.12,274.29,274.04,274.16,2122.0,227.8253,227.9665,227.7588,227.8585,2122.0
2021-05-13 14:20:00,274.18,274.51,274.18,274.42,4287.0,227.8751,228.1494,227.8751,228.0746,4287.0
2021-05-13 14:25:00,274.45,274.68,274.31,274.59,8071.0,228.0995,228.2907,227.9832,228.2159,8071.0
2021-05-13 14:30:00,274.66,274.94,274.58,274.94,3237.0,228.2741,228.5068,228.2076,228.5068,3237.0
2021-05-13 14:35:00,275.01,275.12,274.76,275.06,3054.0,228.5649,228.6564,228.3572,228.6065,3054.0
2021-05-13 14:40:00,275.18,275.3,274.89,275.13,2535.0,228.7062,228.806,228.4652,228.6647,2535.0
2021-05-13 14:45:00,275.13,275.24,274.85,275.03,2400.0,228.6647,228.7561,228.432,228.5816,2400.0
2021-05-13 14:50:00,274.98,275.1,274.88,275.04,1100.0,228.54,228.6397,228.4569,228.5899,1100.0
2021-05-13 14:55:00,275.06,275.27,274.88,275.26,3237.0,228.6065,228.781,228.4569,228.7727,3237.0
2021-05-13 15:00:00,275.14,275.74,275.14,275.49,6155.0,228.673,229.1717,228.673,228.9639,6155.0
2021-05-13 15:05:00,275.49,275.59,275.33,275.48,2365.0,228.9639,229.047,228.8309,228.9556,2365.0
2021-05-13 15:10:00,275.49,275.49,274.74,274.75,7239.0,228.9639,228.9639,228.3405,228.3489,7239.0
2021-05-13 15:15:00,274.72,274.9,274.41,274.82,3425.0,228.3239,228.4735,228.0663,228.407,3425.0
2021-05-13 15:20:00,274.98,275.31,274.87,275.26,7853.0,228.54,228.8143,228.4486,228.7727,7853.0
2021-05-13 15:25:00,275.4,275.7,274.73,274.87,6018.0,228.8891,229.1384,228.3322,228.4486,6018.0
2021-05-13 15:30:00,275.01,275.3,274.88,275.26,4312.0,228.5649,228.806,228.4569,228.7727,4312.0
2021-05-13 15:35:00,275.22,275.22,274.96,274.96,2976.0,228.7395,228.7395,228.5234,228.5234,2976.0
2021-05-13 15:40:00,274.94,275.03,274.66,274.85,7967.0,228.5068,228.5816,228.2741,228.432,7967.0
2021-05-13 15:45:00,274.85,274.85,274.46,274.53,6978.0,228.432,228.432,228.1078,228.166,6978.0
2021-05-13 15:50:00,274.65,274.82,274.18,274.18,13693.0,228.2657,228.407,227.8751,227.8751,13693.0
2021-05-13 15:55:00,274.29,274.4,273.74,273.74,23359.0,227.9665,228.058,227.5094,227.5094,23359.0
2021-05-14 09:30:00,273.22,273.22,272.3,272.81,8978.0,227.0773,227.0773,226.3126,226.7365,8978.0
2021-05-14 09:35:00,272.7,273.7,271.98,273.62,5489.0,226.6451,227.4762,226.0467,227.4097,5489.0
2021-05-14 09:40:00,273.6,274.23,273.6,273.91,1108.0,227.3931,227.9167,227.3931,227.6507,1108.0
2021-05-14 09:45:00,274.21,274.5,273.86,274.08,2909.0,227.9001,228.1411,227.6092,227.792,2909.0
2021-05-14 09:50:00,274.23,274.28,273.45,273.75,3400.0,227.9167,227.9582,227.2684,227.5177,3400.0
2021-05-14 09:55:00,273.75,273.76,273.39,273.66,1566.0,227.5177,227.5261,227.2185,227.4429,1566.0
2021-05-14 10:00:00,273.84,273.84,273.76,273.76,200.0,227.5925,227.5925,227.5261,227.5261,200.0
2021-05-14 10:05:00,273.57,273.66,273.25,273.25,900.0,227.3681,227.4429,227.1022,227.1022,900.0
2021-05-14 10:10:00,273.15,273.4,273.14,273.2,2400.0,227.0191,227.2269,227.0108,227.0606,2400.0
2021-05-14 10:15:00,273.31,274.23,273.27,274.23,3279.0,227.1521,227.9167,227.1188,227.9167,3279.0
2021-05-14 10:20:00,274.18,274.63,274.18,274.49,1136.0,227.8751,228.2491,227.8751,228.1328,1136.0
2021-05-14 10:25:00,274.49,274.51,274.07,274.07,1905.0,228.1328,228.1494,227.7837,227.7837,1905.0
2021-05-14 10:30:00,274.02,274.07,273.6,273.77,3462.0,227.7421,227.7837,227.3931,227.5344,3462.0
2021-05-14 10:35:00,273.46,273.52,273.1,273.32,1700.0,227.2767,227.3266,226.9775,227.1604,1700.0
2021-05-14 10:40:00,273.33,273.43,273.24,273.38,1300.0,227.1687,227.2518,227.0939,227.2102,1300.0
2021-05-14 10:45:00,273.6,274.03,273.5,274.03,1900.0,227.3931,227.7505,227.31,227.7505,1900.0
2021-05-14 10:50:00,274.0,274.68,273.95,274.68,2796.0,227.7255,228.2907,227.684,228.2907,2796.0
2021-05-14 10:55:00,274.81,275.0,274.81,274.92,1974.0,228.3987,228.5566,228.3987,228.4901,1974.0
2021-05-14 11:00:00,274.92,275.25,274.76,275.0,3648.0,228.4901,228.7644,228.3572,228.5566,3648.0
2021-05-14 11:05:00,274.91,274.91,274.41,274.53,3458.0,228.4818,228.4818,228.0663,228.166,3458.0
2021-05-14 11:10:00,274.15,274.45,273.97,274.3,3257.0,227.8502,228.0995,227.7006,227.9749,3257.0
2021-05-14 11:15:00,274.47,274.61,274.35,274.35,3352.0,228.1161,228.2325,228.0164,228.0164,3352.0
2021-05-14 11:20:00,274.26,274.54,274.22,274.42,2376.0,227.9416,228.1743,227.9084,228.0746,2376.0
2021-05-14 11:25:00,274.41,274.52,274.2,274.2,823.0,228.0663,228.1577,227.8917,227.8917,823.0
2021-05-14 11:30:00,274.26,274.73,274.26,274.64,1615.0,227.9416,228.3322,227.9416,228.2574,1615.0
2021-05-14 11:35:00,274.49,274.49,274.04,274.08,1981.0,228.1328,228.1328,227.7588,227.792,1981.0
2021-05-14 11:40:00,274.25,274.26,274.07,274.07,1000.0,227.9333,227.9416,227.7837,227.7837,1000.0
2021-05-14 11:45:00,274.09,274.13,273.96,273.96,2131.0,227.8003,227.8336,227.6923,227.6923,2131.0
2021-05-14 11:50:00,274.07,274.19,273.95,274.13,1684.0,227.7837,227.8834,227.684,227.8336,1684.0
2021-05-14 11:55:00,274.05,274.05,273.78,274.02,1593.0,227.7671,227.7671,227.5427,227.7421,1593.0
2021-05-14 12:00:00,273.91,274.04,273.91,274.02,1600.0,227.6507,227.7588,227.6507,227.7421,1600.0
2021-05-14 12:05:00,273.91,273.91,273.9,273.9,532.0,227.6507,227.6507,227.6424,227.6424,532.0
2021-05-14 12:10:00,273.82,273.86,273.8,273.85,1263.0,227.5759,227.6092,227.5593,227.6009,1263.0
2021-05-14 12:15:00,274.08,274.08,273.92,273.93,421.0,227.792,227.792,227.659,227.6673,421.0
2021-05-14 12:20:00,273.9,274.04,273.87,274.02,1400.0,227.6424,227.7588,227.6175,227.7421,1400.0
2021-05-14 12:25:00,274.11,274.41,274.11,274.38,2450.0,227.8169,228.0663,227.8169,228.0413,2450.0
2021-05-14 12:30:00,274.45,274.45,274.29,274.29,1136.0,228.0995,228.0995,227.9665,227.9665,1136.0
2021-05-14 12:35:00,274.23,274.3,274.19,274.3,2694.0,227.9167,227.9749,227.8834,227.9749,2694.0
2021-05-14 12:40:00,274.25,274.27,274.17,274.17,1754.0,227.9333,227.9499,227.8668,227.8668,1754.0
2021-05-14 12:45:00,274.15,274.19,274.0,274.19,1836.0,227.8502,227.8834,227.7255,227.8834,1836.0
2021-05-14 12:50:00,274.1,274.3,274.04,274.08,1353.0,227.8086,227.9749,227.7588,227.792,1353.0
2021-05-14 12:55:00,274.05,274.05,274.01,274.01,1000.0,227.7671,227.7671,227.7338,227.7338,1000.0
2021-05-14 13:00:00,273.99,274.3,273.98,274.29,1850.0,227.7172,227.9749,227.7089,227.9665,1850.0
2021-05-14 13:05:00,274.36,274.48,274.23,274.25,1999.0,228.0247,228.1245,227.9167,227.9333,1999.0
2021-05-14 13:10:00,274.31,274.42,274.09,274.2,3073.0,227.9832,228.0746,227.8003,227.8917,3073.0
2021-05-14 13:15:00,274.17,274.26,274.05,274.15,1800.0,227.8668,227.9416,227.7671,227.8502,1800.0
2021-05-14 13:20:00,274.11,274.46,274.1,274.46,900.0,227.8169,228.1078,227.8086,228.1078,900.0
2021-05-14 13:25:00,274.58,274.58,274.23,274.25,2146.0,228.2076,228.2076,227.9167,227.9333,2146.0
2021-05-14 13:30:00,274.31,274.52,274.31,274.52,2705.0,227.9832,228.1577,227.9832,228.1577,2705.0
2021-05-14 13:35:00,274.45,274.47,274.13,274.22,4441.0,228.0995,228.1161,227.8336,227.9084,4441.0
2021-05-14 13:40:00,274.15,274.29,274.1,274.16,5669.0,227.8502,227.9665,227.8086,227.8585,5669.0
2021-05-14 13:45:00,274.25,274.28,274.08,274.25,1418.0,227.9333,227.9582,227.792,227.9333,1418.0
2021-05-14 13:50:00,274.06,274.11,273.98,274.03,1810.0,227.7754,227.8169,227.7089,227.7505,1810.0
2021-05-14 13:55:00,274.08,274.11,273.98,274.05,1852.0,227.792,227.8169,227.7089,227.7671,1852.0
2021-05-14 14:00:00,274.13,274.14,274.03,274.1,2145.0,227.8336,227.8419,227.7505,227.8086,2145.0
2021-05-14 14:05:00,274.05,274.14,273.95,274.03,3347.0,227.7671,227.8419,227.684,227.7505,3347.0
2021-05-14 14:10:00,273.97,274.04,273.84,274.04,1411.0,227.7006,227.7588,227.5925,227.7588,1411.0
2021-05-14 14:15:00,274.03,274.16,273.96,274.07,2351.0,227.7505,227.8585,227.6923,227.7837,2351.0
2021-05-14 14:20:00,273.87,273.89,273.72,273.72,1458.0,227.6175,227.6341,227.4928,227.4928,1458.0
2021-05-14 14:25:00,273.73,273.91,273.67,273.82,4664.0,227.5011,227.6507,227.4513,227.5759,4664.0
2021-05-14 14:30:00,273.83,273.93,273.81,273.81,3393.0,227.5842,227.6673,227.5676,227.5676,3393.0
2021-05-14 14:35:00,273.95,273.97,273.71,273.71,2890.0,227.684,227.7006,227.4845,227.4845,2890.0
2021-05-14 14:40:00,273.78,274.0,273.78,273.87,1600.0,227.5427,227.7255,227.5427,227.6175,1600.0
2021-05-14 14:45:00,273.77,273.88,273.53,273.68,6912.0,227.5344,227.6258,227.3349,227.4596,6912.0
2021-05-14 14:50:00,273.7,273.82,273.62,273.81,1702.0,227.4762,227.5759,227.4097,227.5676,1702.0
2021-05-14 14:55:00,273.8,273.89,273.71,273.76,2519.0,227.5593,227.6341,227.4845,227.5261,2519.0
2021-05-14 15:00:00,273.75,273.94,273.75,273.87,3774.0,227.5177,227.6757,227.5177,227.6175,3774.0
2021-05-14 15:05:00,273.88,274.21,273.88,274.13,3362.0,227.6258,227.9001,227.6258,227.8336,3362.0
2021-05-14 15:10:00,274.15,274.18,274.04,274.11,2615.0,227.8502,227.8751,227.7588,227.8169,2615.0
2021-05-14 15:15:00,274.13,274.13,273.97,273.97,2060.0,227.8336,227.8336,227.7006,227.7006,2060.0
2021-05-14 15:20:00,274.04,274.13,273.98,274.03,2103.0,227.7588,227.8336,227.7089,227.7505,2103.0
2021-05-14 15:25:00,274.05,274.21,273.99,274.04,5293.0,227.7671,227.9001,227.7172,227.7588,5293.0
2021-05-14 15:30:00,274.03,274.03,273.81,273.88,2221.0,227.7505,227.7505,227.5676,227.6258,2221.0
2021-05-14 15:35:00,273.94,273.94,273.68,273.73,2085.0,227.6757,227.6757,227.4596,227.5011,2085.0
2021-05-14 15:40:00,273.77,274.11,273.77,274.11,2965.0,227.5344,227.8169,227.5344,227.8169,2965.0
2021-05-14 15:45:00,274.05,274.22,274.0,274.02,6659.0,227.7671,227.9084,227.7255,227.7421,6659.0
2021-05-14 15:50:00,273.96,274.24,273.84,273.93,11960.0,227.6923,227.925,227.5925,227.6673,11960.0
2021-05-14 15:55:00,274.01,274.03,273.37,273.37,26020.0,227.7338,227.7505,227.2019,227.2019,26020.0
2021-05-17 09:30:00,274.74,274.74,273.61,273.78,7952.0,228.3405,228.3405,227.4014,227.5427,7952.0
2021-05-17 09:35:00,273.78,274.59,273.51,274.46,3382.0,227.5427,228.2159,227.3183,228.1078,3382.0
2021-05-17 09:40:00,274.76,275.17,274.76,274.83,1866.0,228.3572,228.6979,228.3572,228.4153,1866.0
2021-05-17 09:45:00,274.69,274.69,274.02,274.02,1246.0,228.299,228.299,227.7421,227.7421,1246.0
2021-05-17 09:50:00,274.31,274.73,273.88,274.63,3510.0,227.9832,228.3322,227.6258,228.2491,3510.0
2021-05-17 09:55:00,274.8,275.3,274.79,275.26,3201.0,228.3904,228.806,228.3821,228.7727,3201.0
2021-05-17 10:00:00,275.25,275.48,274.39,274.39,12146.0,228.7644,228.9556,228.0497,228.0497,12146.0
2021-05-17 10:05:00,274.17,274.54,274.17,274.2,3548.0,227.8668,228.1743,227.8668,227.8917,3548.0
2021-05-17 10:10:00,274.05,274.69,274.05,274.57,1500.0,227.7671,228.299,227.7671,228.1993,1500.0
2021-05-17 10:15:00,274.57,274.76,274.36,274.67,1600.0,228.1993,228.3572,228.0247,228.2824,1600.0
2021-05-17 10:20:00,274.13,274.13,273.61,273.61,1200.0,227.8336,227.8336,227.4014,227.4014,1200.0
2021-05-17 10:25:00,273.79,273.99,273.75,273.78,901.0,227.551,227.7172,227.5177,227.5427,901.0
2021-05-17 10:30:00,273.94,274.16,273.91,273.91,900.0,227.6757,227.8585,227.6507,227.6507,900.0
2021-05-17 10:35:00,273.92,274.24,273.92,274.18,1889.0,227.659,227.925,227.659,227.8751,1889.0
2021-05-17 10:40:00,274.14,274.18,273.57,273.79,3603.0,227.8419,227.8751,227.3681,227.551,3603.0
2021-05-17 10:45:00,273.71,273.73,273.53,273.73,1678.0,227.4845,227.5011,227.3349,227.5011,1678.0
2021-05-17 10:50:00,273.77,274.35,273.77,274.35,600.0,227.5344,228.0164,227.5344,228.0164,600.0
2021-05-17 10:55:00,274.2,274.85,274.18,274.62,6382.0,227.8917,228.432,227.8751,228.2408,6382.0
2021-05-17 11:00:00,274.49,274.6,274.35,274.43,2424.0,228.1328,228.2242,228.0164,228.0829,2424.0
2021-05-17 11:05:00,274.5,274.68,274.46,274.46,3912.0,228.1411,228.2907,228.1078,228.1078,3912.0
2021-05-17 11:10:00,274.38,274.64,274.36,274.61,3700.0,228.0413,228.2574,228.0247,228.2325,3700.0
2021-05-17 11:15:00,274.55,274.7,274.4,274.4,8869.0,228.1826,228.3073,228.058,228.058,8869.0
2021-05-17 11:20:00,274.46,274.64,274.24,274.3,2504.0,228.1078,228.2574,227.925,227.9749,2504.0
2021-05-17 11:25:00,274.36,274.41,274.16,274.39,1500.0,228.0247,228.0663,227.8585,228.0497,1500.0
2021-05-17 11:30:00,274.49,274.53,274.16,274.53,1510.0,228.1328,228.166,227.8585,228.166,1510.0
2021-05-17 11:35:00,274.59,274.66,274.44,274.54,3800.0,228.2159,228.2741,228.0912,228.1743,3800.0
2021-05-17 11:40:00,274.55,274.6,274.32,274.54,3700.0,228.1826,228.2242,227.9915,228.1743,3700.0
2021-05-17 11:45:00,274.55,274.93,274.53,274.84,4532.0,228.1826,228.4985,228.166,228.4237,4532.0
2021-05-17 11:50:00,274.87,275.86,274.84,275.84,4230.0,228.4486,229.2714,228.4237,229.2548,4230.0
2021-05-17 11:55:00,275.71,275.98,275.7,275.98,800.0,229.1467,229.3711,229.1384,229.3711,800.0
2021-05-17 12:00:00,275.92,276.17,275.89,276.06,4200.0,229.3213,229.529,229.2963,229.4376,4200.0
2021-05-17 12:05:00,275.97,276.06,275.82,276.06,3721.0,229.3628,229.4376,229.2381,229.4376,3721.0
2021-05-17 12:10:00,275.99,276.54,275.96,276.46,4442.0,229.3794,229.8366,229.3545,229.7701,4442.0
2021-05-17 12:15:00,276.49,277.15,276.49,277.15,1261.0,229.795,230.3435,229.795,230.3435,1261.0
2021-05-17 12:20:00,277.13,277.19,276.78,276.78,6135.0,230.3269,230.3768,230.036,230.036,6135.0
2021-05-17 12:25:00,276.81,276.87,276.62,276.87,1955.0,230.061,230.1108,229.903,230.1108,1955.0
2021-05-17 12:30:00,276.75,277.07,276.75,277.0,3545.0,230.0111,230.277,230.0111,230.2189,3545.0
2021-05-17 12:35:00,277.0,277.24,277.0,277.24,6156.0,230.2189,230.4183,230.2189,230.4183,6156.0
2021-05-17 12:40:00,277.39,277.88,277.39,277.69,4000.0,230.543,230.9502,230.543,230.7923,4000.0
2021-05-17 12:45:00,277.71,277.73,277.39,277.47,5153.0,230.809,230.8256,230.543,230.6095,5153.0
2021-05-17 12:50:00,277.44,277.59,277.36,277.41,2169.0,230.5846,230.7092,230.5181,230.5596,2169.0
2021-05-17 12:55:00,277.49,277.5,277.33,277.36,2540.0,230.6261,230.6344,230.4931,230.5181,2540.0
2021-05-17 13:00:00,277.36,277.36,276.86,276.86,1440.0,230.5181,230.5181,230.1025,230.1025,1440.0
2021-05-17 13:05:00,276.84,276.98,276.65,276.98,5180.0,230.0859,230.2022,229.928,230.2022,5180.0
2021-05-17 13:10:00,277.03,277.47,276.91,277.28,2339.0,230.2438,230.6095,230.1441,230.4516,2339.0
2021-05-17 13:15:00,277.27,277.3,277.17,277.23,1100.0,230.4433,230.4682,230.3602,230.41,1100.0
2021-05-17 13:20:00,277.14,277.32,277.07,277.3,2089.0,230.3352,230.4848,230.277,230.4682,2089.0
2021-05-17 13:25:00,277.25,277.26,277.14,277.14,1401.0,230.4266,230.435,230.3352,230.3352,1401.0
2021-05-17 13:30:00,277.16,277.16,276.97,277.05,3476.0,230.3518,230.3518,230.1939,230.2604,3476.0
2021-05-17 13:35:00,277.06,277.44,277.03,277.09,6514.0,230.2687,230.5846,230.2438,230.2937,6514.0
2021-05-17 13:40:00,277.08,277.35,277.01,277.22,6146.0,230.2854,230.5098,230.2272,230.4017,6146.0
2021-05-17 13:45:00,277.29,277.41,277.05,277.06,1402.0,230.4599,230.5596,230.2604,230.2687,1402.0
2021-05-17 13:50:00,276.99,276.99,276.57,276.83,8867.0,230.2106,230.2106,229.8615,230.0776,8867.0
2021-05-17 13:55:00,276.59,276.7,276.42,276.48,7966.0,229.8781,229.9695,229.7368,229.7867,7966.0
2021-05-17 14:00:00,276.42,276.53,276.42,276.46,3181.0,229.7368,229.8282,229.7368,229.7701,3181.0
2021-05-17 14:05:00,276.41,276.5,276.18,276.21,2812.0,229.7285,229.8033,229.5374,229.5623,2812.0
2021-05-17 14:10:00,276.25,276.38,276.17,276.31,3126.0,229.5955,229.7036,229.529,229.6454,3126.0
2021-05-17 14:15:00,276.37,276.5,276.34,276.36,2723.0,229.6953,229.8033,229.6703,229.687,2723.0
2021-05-17 14:20:00,276.4,276.52,276.36,276.4,4356.0,229.7202,229.8199,229.687,229.7202,4356.0
2021-05-17 14:25:00,276.44,276.7,276.4,276.67,4917.0,229.7534,229.9695,229.7202,229.9446,4917.0
2021-05-17 14:30:00,276.75,276.96,276.66,276.91,2338.0,230.0111,230.1856,229.9363,230.1441,2338.0
2021-05-17 14:35:00,276.91,276.91,276.46,276.49,3839.0,230.1441,230.1441,229.7701,229.795,3839.0
2021-05-17 14:40:00,276.51,276.56,276.36,276.48,4900.0,229.8116,229.8532,229.687,229.7867,4900.0
2021-05-17 14:45:00,276.53,276.55,276.33,276.49,2895.0,229.8282,229.8449,229.662,229.795,2895.0
2021-05-17 14:50:00,276.57,276.6,276.43,276.54,4169.0,229.8615,229.8864,229.7451,229.8366,4169.0
2021-05-17 14:55:00,276.52,276.53,276.37,276.4,2218.0,229.8199,229.8282,229.6953,229.7202,2218.0
2021-05-17 15:00:00,276.33,276.41,276.07,276.16,2131.0,229.662,229.7285,229.4459,229.5207,2131.0
2021-05-17 15:05:00,276.12,276.45,276.08,276.08,10569.0,229.4875,229.7618,229.4542,229.4542,10569.0
2021-05-17 15:10:00,276.17,276.31,276.17,276.31,2000.0,229.529,229.6454,229.529,229.6454,2000.0
2021-05-17 15:15:00,276.28,276.3,276.1,276.3,3097.0,229.6205,229.6371,229.4709,229.6371,3097.0
2021-05-17 15:20:00,276.31,276.44,276.2,276.27,1695.0,229.6454,229.7534,229.554,229.6122,1695.0
2021-05-17 15:25:00,276.22,276.24,275.89,276.06,3719.0,229.5706,229.5872,229.2963,229.4376,3719.0
2021-05-17 15:30:00,276.09,276.09,275.88,276.02,3476.0,229.4626,229.4626,229.288,229.4044,3476.0
2021-05-17 15:35:00,275.97,275.97,275.67,275.8,6248.0,229.3628,229.3628,229.1135,229.2215,6248.0
2021-05-17 15:40:00,275.75,276.27,275.75,276.2,4204.0,229.18,229.6122,229.18,229.554,4204.0
2021-05-17 15:45:00,276.23,276.49,276.13,276.37,13646.0,229.5789,229.795,229.4958,229.6953,13646.0
2021-05-17 15:50:00,276.4,276.47,276.08,276.47,34802.0,229.7202,229.7784,229.4542,229.7784,34802.0
2021-05-17 15:55:00,276.47,276.76,276.35,276.54,64311.0,229.7784,230.0194,229.6786,229.8366,64311.0
2021-05-18 09:30:00,274.68,275.44,273.77,273.77,10926.0,228.2907,228.9223,227.5344,227.5344,10926.0
2021-05-18 09:35:00,273.94,275.13,273.94,275.11,1494.0,227.6757,228.6647,227.6757,228.6481,1494.0
2021-05-18 09:40:00,274.98,275.02,273.92,274.52,4426.0,228.54,228.5733,227.659,228.1577,4426.0
2021-05-18 09:45:00,274.62,275.23,274.52,274.74,4893.0,228.2408,228.7478,228.1577,228.3405,4893.0
2021-05-18 09:50:00,274.8,275.06,274.67,275.02,2231.0,228.3904,228.6065,228.2824,228.5733,2231.0
2021-05-18 09:55:00,275.15,275.26,274.69,274.81,6964.0,228.6813,228.7727,228.299,228.3987,6964.0
2021-05-18 10:00:00,275.0,275.41,274.79,275.41,6211.0,228.5566,228.8974,228.3821,228.8974,6211.0
2021-05-18 10:05:00,275.35,275.7,275.09,275.26,8808.0,228.8475,229.1384,228.6314,228.7727,8808.0
2021-05-18 10:10:00,275.26,275.26,274.59,274.85,5948.0,228.7727,228.7727,228.2159,228.432,5948.0
2021-05-18 10:15:00,274.84,275.16,274.73,274.92,3221.0,228.4237,228.6896,228.3322,228.4901,3221.0
2021-05-18 10:20:00,274.86,275.08,274.6,274.6,4495.0,228.4403,228.6231,228.2242,228.2242,4495.0
2021-05-18 10:25:00,274.79,275.1,274.46,274.68,3519.0,228.3821,228.6397,228.1078,228.2907,3519.0
2021-05-18 10:30:00,274.62,274.9,274.61,274.68,1935.0,228.2408,228.4735,228.2325,228.2907,1935.0
2021-05-18 10:35:00,274.59,275.12,274.44,275.1,54303.0,228.2159,228.6564,228.0912,228.6397,54303.0
2021-05-18 10:40:00,275.19,275.2,274.76,274.99,6394.0,228.7145,228.7229,228.3572,228.5483,6394.0
2021-05-18 10:45:00,275.03,275.07,274.85,275.01,4922.0,228.5816,228.6148,228.432,228.5649,4922.0
2021-05-18 10:50:00,275.01,275.67,274.98,275.67,5610.0,228.5649,229.1135,228.54,229.1135,5610.0
2021-05-18 10:55:00,275.62,275.87,275.5,275.5,7203.0,229.0719,229.2797,228.9722,228.9722,7203.0
2021-05-18 11:00:00,275.35,275.49,275.26,275.49,3300.0,228.8475,228.9639,228.7727,228.9639,3300.0
2021-05-18 11:05:00,275.46,275.61,275.31,275.51,52201.0,228.9389,229.0636,228.8143,228.9805,52201.0
2021-05-18 11:10:00,275.42,275.69,275.39,275.61,7388.0,228.9057,229.1301,228.8808,229.0636,7388.0
2021-05-18 11:15:00,275.67,275.68,275.21,275.43,8601.0,229.1135,229.1218,228.7312,228.914,8601.0
2021-05-18 11:20:00,275.32,275.4,274.97,275.04,17210.0,228.8226,228.8891,228.5317,228.5899,17210.0
2021-05-18 11:25:00,274.95,275.08,274.73,274.95,46404.0,228.5151,228.6231,228.3322,228.5151,46404.0
2021-05-18 11:30:00,275.01,275.28,274.97,275.28,2000.0,228.5649,228.7893,228.5317,228.7893,2000.0
2021-05-18 11:35:00,275.31,275.57,275.14,275.35,5400.0,228.8143,229.0304,228.673,228.8475,5400.0
2021-05-18 11:40:00,275.31,275.31,274.94,274.94,2509.0,228.8143,228.8143,228.5068,228.5068,2509.0
2021-05-18 11:45:00,274.95,275.0,274.84,274.91,1523.0,228.5151,228.5566,228.4237,228.4818,1523.0
2021-05-18 11:50:00,274.97,275.09,274.77,275.07,2530.0,228.5317,228.6314,228.3655,228.6148,2530.0
2021-05-18 11:55:00,274.97,274.97,274.66,274.79,2109.0,228.5317,228.5317,228.2741,228.3821,2109.0
2021-05-18 12:00:00,274.81,275.21,274.81,275.21,2821.0,228.3987,228.7312,228.3987,228.7312,2821.0
2021-05-18 12:05:00,275.16,275.28,275.06,275.06,800.0,228.6896,228.7893,228.6065,228.6065,800.0
2021-05-18 12:10:00,275.01,275.29,275.0,275.2,2211.0,228.5649,228.7977,228.5566,228.7229,2211.0
2021-05-18 12:15:00,275.19,275.4,275.18,275.3,2902.0,228.7145,228.8891,228.7062,228.806,2902.0
2021-05-18 12:20:00,275.25,275.58,275.25,275.54,2008.0,228.7644,229.0387,228.7644,229.0054,2008.0
2021-05-18 12:25:00,275.47,275.47,275.13,275.13,2841.0,228.9473,228.9473,228.6647,228.6647,2841.0
2021-05-18 12:30:00,275.19,275.29,274.93,275.03,1900.0,228.7145,228.7977,228.4985,228.5816,1900.0
2021-05-18 12:35:00,275.03,275.06,274.86,274.95,2500.0,228.5816,228.6065,228.4403,228.5151,2500.0
2021-05-18 12:40:00,274.88,275.03,274.81,274.83,1930.0,228.4569,228.5816,228.3987,228.4153,1930.0
2021-05-18 12:45:00,274.97,274.97,274.64,274.74,1301.0,228.5317,228.5317,228.2574,228.3405,1301.0
2021-05-18 12:50:00,274.87,274.87,274.7,274.82,1201.0,228.4486,228.4486,228.3073,228.407,1201.0
2021-05-18 12:55:00,274.82,275.02,274.71,275.0,12294.0,228.407,228.5733,228.3156,228.5566,12294.0
2021-05-18 13:00:00,275.23,275.23,274.87,274.87,2363.0,228.7478,228.7478,228.4486,228.4486,2363.0
2021-05-18 13:05:00,274.84,274.88,274.74,274.82,710.0,228.4237,228.4569,228.3405,228.407,710.0
2021-05-18 13:10:00,274.93,274.93,274.63,274.65,2754.0,228.4985,228.4985,228.2491,228.2657,2754.0
2021-05-18 13:15:00,274.7,274.7,274.63,274.7,1805.0,228.3073,228.3073,228.2491,228.3073,1805.0
2021-05-18 13:20:00,274.68,274.93,274.62,274.93,1800.0,228.2907,228.4985,228.2408,228.4985,1800.0
2021-05-18 13:25:00,275.0,275.03,274.85,275.0,2107.0,228.5566,228.5816,228.432,228.5566,2107.0
2021-05-18 13:30:00,274.98,275.01,274.74,275.0,1910.0,228.54,228.5649,228.3405,228.5566,1910.0
2021-05-18 13:35:00,274.85,275.01,274.82,275.0,1400.0,228.432,228.5649,228.407,228.5566,1400.0
2021-05-18 13:40:00,275.02,275.34,274.9,275.18,4110.0,228.5733,228.8392,228.4735,228.7062,4110.0
2021-05-18 13:45:00,275.27,275.53,275.23,275.53,2025.0,228.781,228.9971,228.7478,228.9971,2025.0
2021-05-18 13:50:00,275.56,275.56,275.4,275.48,1901.0,229.0221,229.0221,228.8891,228.9556,1901.0
2021-05-18 13:55:00,275.45,275.58,275.42,275.57,1500.0,228.9306,229.0387,228.9057,229.0304,1500.0
2021-05-18 14:00:00,275.51,275.55,275.39,275.39,3661.0,228.9805,229.0137,228.8808,228.8808,3661.0
2021-05-18 14:05:00,275.36,275.36,275.01,275.03,3284.0,228.8558,228.8558,228.5649,228.5816,3284.0
2021-05-18 14:10:00,274.99,275.05,274.83,275.05,2769.0,228.5483,228.5982,228.4153,228.5982,2769.0
2021-05-18 14:15:00,275.05,275.14,274.89,275.03,1401.0,228.5982,228.673,228.4652,228.5816,1401.0
2021-05-18 14:20:00,275.06,275.24,275.0,275.0,2223.0,228.6065,228.7561,228.5566,228.5566,2223.0
2021-05-18 14:25:00,275.14,275.17,275.01,275.17,2956.0,228.673,228.6979,228.5649,228.6979,2956.0
2021-05-18 14:30:00,275.03,275.15,274.92,275.02,3574.0,228.5816,228.6813,228.4901,228.5733,3574.0
2021-05-18 14:35:00,275.08,275.17,274.92,274.92,3254.0,228.6231,228.6979,228.4901,228.4901,3254.0
2021-05-18 14:40:00,275.05,275.08,274.89,274.95,3493.0,228.5982,228.6231,228.4652,228.5151,3493.0
2021-05-18 14:45:00,274.96,275.14,274.95,275.12,2134.0,228.5234,228.673,228.5151,228.6564,2134.0
2021-05-18 14:50:00,275.15,275.43,275.15,275.3,1700.0,228.6813,228.914,228.6813,228.806,1700.0
2021-05-18 14:55:00,275.26,275.39,275.16,275.18,3997.0,228.7727,228.8808,228.6896,228.7062,3997.0
2021-05-18 15:00:00,275.19,275.4,275.19,275.35,1392.0,228.7145,228.8891,228.7145,228.8475,1392.0
2021-05-18 15:05:00,275.31,275.35,275.18,275.18,3025.0,228.8143,228.8475,228.7062,228.7062,3025.0
2021-05-18 15:10:00,275.25,275.53,275.22,275.47,4240.0,228.7644,228.9971,228.7395,228.9473,4240.0
2021-05-18 15:15:00,275.54,275.73,275.46,275.73,4064.0,229.0054,229.1633,228.9389,229.1633,4064.0
2021-05-18 15:20:00,275.71,275.96,275.71,275.84,1402.0,229.1467,229.3545,229.1467,229.2548,1402.0
2021-05-18 15:25:00,275.83,275.92,275.7,275.85,2003.0,229.2465,229.3213,229.1384,229.2631,2003.0
2021-05-18 15:30:00,275.84,276.05,275.67,275.96,5049.0,229.2548,229.4293,229.1135,229.3545,5049.0
2021-05-18 15:35:00,275.93,276.55,275.87,276.46,3504.0,229.3296,229.8449,229.2797,229.7701,3504.0
2021-05-18 15:40:00,276.46,276.66,276.34,276.41,3873.0,229.7701,229.9363,229.6703,229.7285,3873.0
2021-05-18 15:45:00,276.49,276.49,275.7,275.77,3992.0,229.795,229.795,229.1384,229.1966,3992.0
2021-05-18 15:50:00,275.49,275.73,275.08,275.2,12744.0,228.9639,229.1633,228.6231,228.7229,12744.0
2021-05-18 15:55:00,275.32,275.92,275.28,275.58,57705.0,228.8226,229.3213,228.7893,229.0387,57705.0
2021-05-19 09:30:00,274.76,274.82,273.6,273.88,7655.0,228.3572,228.407,227.3931,227.6258,7655.0
2021-05-19 09:35:00,273.85,274.46,272.88,273.06,2532.0,227.6009,228.1078,226.7947,226.9443,2532.0
2021-05-19 09:40:00,273.02,274.47,273.02,274.08,4343.0,226.911,228.1161,226.911,227.792,4343.0
2021-05-19 09:45:00,274.13,274.22,273.0,273.18,2418.0,227.8336,227.9084,226.8944,227.044,2418.0
2021-05-19 09:50:00,272.76,273.44,272.67,273.19,3520.0,226.6949,227.2601,226.6201,227.0523,3520.0
2021-05-19 09:55:00,273.34,273.34,272.62,273.0,1000.0,227.177,227.177,226.5786,226.8944,1000.0
2021-05-19 10:00:00,272.99,273.67,272.99,273.67,1800.0,226.8861,227.4513,226.8861,227.4513,1800.0
2021-05-19 10:05:00,273.13,273.52,271.97,272.4,3964.0,227.0025,227.3266,226.0384,226.3957,3964.0
2021-05-19 10:10:00,272.29,272.29,270.98,271.33,500.0,226.3043,226.3043,225.2156,225.5064,500.0
2021-05-19 10:15:00,271.21,271.99,271.21,271.73,3176.0,225.4067,226.055,225.4067,225.8389,3176.0
2021-05-19 10:20:00,271.81,271.92,271.49,271.49,1800.0,225.9054,225.9968,225.6394,225.6394,1800.0
2021-05-19 10:25:00,270.91,271.26,270.86,271.22,1833.0,225.1574,225.4483,225.1158,225.415,1833.0
2021-05-19 10:30:00,271.63,271.84,271.63,271.75,600.0,225.7558,225.9303,225.7558,225.8555,600.0
2021-05-19 10:35:00,271.84,271.94,271.39,271.39,2195.0,225.9303,226.0134,225.5563,225.5563,2195.0
2021-05-19 10:40:00,271.33,271.33,270.66,270.85,1985.0,225.5064,225.5064,224.9496,225.1075,1985.0
2021-05-19 10:45:00,270.96,270.96,270.63,270.63,306.0,225.1989,225.1989,224.9247,224.9247,306.0
2021-05-19 10:50:00,270.73,271.37,270.73,271.35,2708.0,225.0078,225.5397,225.0078,225.5231,2708.0
2021-05-19 10:55:00,271.0,271.04,270.59,270.6,1040.0,225.2322,225.2654,224.8914,224.8997,1040.0
2021-05-19 11:00:00,270.43,270.75,270.43,270.64,3047.0,224.7584,225.0244,224.7584,224.933,3047.0
2021-05-19 11:05:00,270.72,271.37,270.72,271.12,3101.0,224.9995,225.5397,224.9995,225.3319,3101.0
2021-05-19 11:10:00,271.12,271.41,270.94,271.41,2500.0,225.3319,225.5729,225.1823,225.5729,2500.0
2021-05-19 11:15:00,271.31,271.53,271.3,271.3,800.0,225.4898,225.6727,225.4815,225.4815,800.0
2021-05-19 11:20:00,271.47,271.7,271.47,271.65,1300.0,225.6228,225.814,225.6228,225.7724,1300.0
2021-05-19 11:25:00,271.62,271.68,271.6,271.63,1100.0,225.7475,225.7973,225.7308,225.7558,1100.0
2021-05-19 11:30:00,271.6,271.6,271.29,271.42,1100.0,225.7308,225.7308,225.4732,225.5812,1100.0
2021-05-19 11:35:00,271.36,271.36,271.09,271.21,1101.0,225.5314,225.5314,225.307,225.4067,1101.0
2021-05-19 11:40:00,271.18,271.43,271.0,271.43,2713.0,225.3818,225.5896,225.2322,225.5896,2713.0
2021-05-19 11:45:00,271.48,272.28,271.48,272.0,7400.0,225.6311,226.296,225.6311,226.0633,7400.0
2021-05-19 11:50:00,272.25,272.63,272.25,272.63,1500.0,226.2711,226.5869,226.2711,226.5869,1500.0
2021-05-19 11:55:00,272.71,272.93,272.67,272.92,3429.0,226.6534,226.8362,226.6201,226.8279,3429.0
2021-05-19 12:00:00,272.82,272.86,272.72,272.79,2000.0,226.7448,226.778,226.6617,226.7199,2000.0
2021-05-19 12:05:00,272.74,272.81,272.65,272.7,2600.0,226.6783,226.7365,226.6035,226.6451,2600.0
2021-05-19 12:10:00,272.76,272.76,272.58,272.58,800.0,226.6949,226.6949,226.5453,226.5453,800.0
2021-05-19 12:15:00,272.58,273.02,272.56,272.95,2108.0,226.5453,226.911,226.5287,226.8528,2108.0
2021-05-19 12:20:00,273.02,273.14,272.77,272.77,3150.0,226.911,227.0108,226.7032,226.7032,3150.0
2021-05-19 12:25:00,272.7,272.71,272.43,272.56,1300.0,226.6451,226.6534,226.4207,226.5287,1300.0
2021-05-19 12:30:00,272.34,272.75,272.34,272.72,2327.0,226.3459,226.6866,226.3459,226.6617,2327.0
2021-05-19 12:35:00,272.72,272.74,272.55,272.62,500.0,226.6617,226.6783,226.5204,226.5786,500.0
2021-05-19 12:40:00,272.58,272.82,272.58,272.68,1800.0,226.5453,226.7448,226.5453,226.6284,1800.0
2021-05-19 12:45:00,272.73,272.77,272.69,272.7,600.0,226.67,226.7032,226.6368,226.6451,600.0
2021-05-19 12:50:00,272.85,273.0,272.83,273.0,3010.0,226.7697,226.8944,226.7531,226.8944,3010.0
2021-05-19 12:55:00,273.1,273.11,273.05,273.05,500.0,226.9775,226.9858,226.936,226.936,500.0
2021-05-19 13:00:00,273.13,273.14,272.85,272.85,700.0,227.0025,227.0108,226.7697,226.7697,700.0
2021-05-19 13:05:00,272.71,272.99,272.71,272.98,1526.0,226.6534,226.8861,226.6534,226.8778,1526.0
2021-05-19 13:10:00,273.21,273.39,273.21,273.39,500.0,227.0689,227.2185,227.0689,227.2185,500.0
2021-05-19 13:15:00,273.43,273.54,273.4,273.4,2190.0,227.2518,227.3432,227.2269,227.2269,2190.0
2021-05-19 13:20:00,273.36,273.4,273.27,273.37,900.0,227.1936,227.2269,227.1188,227.2019,900.0
2021-05-19 13:25:00,273.62,273.71,273.62,273.71,500.0,227.4097,227.4845,227.4097,227.4845,500.0
2021-05-19 13:30:00,273.6,273.6,273.26,273.26,3232.0,227.3931,227.3931,227.1105,227.1105,3232.0
2021-05-19 13:35:00,273.24,273.39,273.12,273.39,4228.0,227.0939,227.2185,226.9941,227.2185,4228.0
2021-05-19 13:40:00,273.38,273.58,273.27,273.48,1974.0,227.2102,227.3765,227.1188,227.2933,1974.0
2021-05-19 13:45:00,273.5,273.71,273.5,273.63,1188.0,227.31,227.4845,227.31,227.418,1188.0
2021-05-19 13:50:00,273.66,273.71,273.54,273.56,5043.0,227.4429,227.4845,227.3432,227.3598,5043.0
2021-05-19 13:55:00,273.69,273.76,273.66,273.66,1305.0,227.4679,227.5261,227.4429,227.4429,1305.0
2021-05-19 14:00:00,273.77,273.99,273.25,273.28,4239.0,227.5344,227.7172,227.1022,227.1271,4239.0
2021-05-19 14:05:00,272.94,273.3,272.89,273.04,1889.0,226.8445,227.1437,226.803,226.9277,1889.0
2021-05-19 14:10:00,272.94,272.94,272.37,272.67,3652.0,226.8445,226.8445,226.3708,226.6201,3652.0
2021-05-19 14:15:00,272.44,272.61,272.44,272.44,841.0,226.429,226.5703,226.429,226.429,841.0
2021-05-19 14:20:00,272.58,273.25,272.58,273.25,1800.0,226.5453,227.1022,226.5453,227.1022,1800.0
2021-05-19 14:25:00,273.12,273.33,272.92,273.08,3567.0,226.9941,227.1687,226.8279,226.9609,3567.0
2021-05-19 14:30:00,273.21,273.66,273.21,273.45,3848.0,227.0689,227.4429,227.0689,227.2684,3848.0
2021-05-19 14:35:00,273.41,273.92,273.3,273.53,7264.0,227.2352,227.659,227.1437,227.3349,7264.0
2021-05-19 14:40:00,273.51,273.57,273.3,273.47,5703.0,227.3183,227.3681,227.1437,227.285,5703.0
2021-05-19 14:45:00,273.55,273.76,273.43,273.68,2941.0,227.3515,227.5261,227.2518,227.4596,2941.0
2021-05-19 14:50:00,273.75,273.91,273.62,273.69,4369.0,227.5177,227.6507,227.4097,227.4679,4369.0
2021-05-19 14:55:00,273.75,273.75,273.26,273.28,10049.0,227.5177,227.5177,227.1105,227.1271,10049.0
2021-05-19 15:00:00,273.24,273.71,273.14,273.69,16283.0,227.0939,227.4845,227.0108,227.4679,16283.0
2021-05-19 15:05:00,273.6,274.1,273.39,274.1,5600.0,227.3931,227.8086,227.2185,227.8086,5600.0
2021-05-19 15:10:00,274.07,274.42,274.05,274.42,5440.0,227.7837,228.0746,227.7671,228.0746,5440.0
2021-05-19 15:15:00,274.27,274.35,274.11,274.28,6634.0,227.9499,228.0164,227.8169,227.9582,6634.0
2021-05-19 15:20:00,274.29,274.78,274.23,274.69,7866.0,227.9665,228.3738,227.9167,228.299,7866.0
2021-05-19 15:25:00,274.62,274.79,274.37,274.77,12157.0,228.2408,228.3821,228.033,228.3655,12157.0
2021-05-19 15:30:00,274.76,274.76,274.26,274.42,9596.0,228.3572,228.3572,227.9416,228.0746,9596.0
2021-05-19 15:35:00,274.5,274.87,274.38,274.87,6420.0,228.1411,228.4486,228.0413,228.4486,6420.0
2021-05-19 15:40:00,274.9,275.02,274.74,274.99,9899.0,228.4735,228.5733,228.3405,228.5483,9899.0
2021-05-19 15:45:00,274.99,275.22,274.86,275.22,11249.0,228.5483,228.7395,228.4403,228.7395,11249.0
2021-05-19 15:50:00,275.13,275.97,275.13,275.96,18867.0,228.6647,229.3628,228.6647,229.3545,18867.0
2021-05-19 15:55:00,275.98,276.55,275.84,276.54,63145.0,229.3711,229.8449,229.2548,229.8366,63145.0
2021-05-20 09:30:00,275.9,276.26,275.22,275.85,9767.0,229.3046,229.6038,228.7395,229.2631,9767.0
2021-05-20 09:35:00,276.25,276.63,276.07,276.56,2904.0,229.5955,229.9114,229.4459,229.8532,2904.0
2021-05-20 09:40:00,276.73,277.37,276.56,277.28,8557.0,229.9945,230.5264,229.8532,230.4516,8557.0
2021-05-20 09:45:00,277.29,277.99,277.28,277.99,2607.0,230.4599,231.0417,230.4516,231.0417,2607.0
2021-05-20 09:50:00,277.82,277.97,277.5,277.97,900.0,230.9004,231.025,230.6344,231.025,900.0
2021-05-20 09:55:00,277.87,278.51,277.69,278.37,3648.0,230.9419,231.4738,230.7923,231.3575,3648.0
2021-05-20 10:00:00,278.32,278.5,277.95,278.35,5198.0,231.3159,231.4655,231.0084,231.3409,5198.0
2021-05-20 10:05:00,278.14,278.32,277.95,278.32,2465.0,231.1663,231.3159,231.0084,231.3159,2465.0
2021-05-20 10:10:00,278.41,278.44,278.01,278.01,1157.0,231.3907,231.4157,231.0583,231.0583,1157.0
2021-05-20 10:15:00,277.96,278.5,277.96,278.15,900.0,231.0167,231.4655,231.0167,231.1746,900.0
2021-05-20 10:20:00,278.46,278.46,278.27,278.38,1065.0,231.4323,231.4323,231.2744,231.3658,1065.0
2021-05-20 10:25:00,278.36,278.39,278.18,278.18,821.0,231.3492,231.3741,231.1996,231.1996,821.0
2021-05-20 10:30:00,278.31,278.5,278.15,278.21,2680.0,231.3076,231.4655,231.1746,231.2245,2680.0
2021-05-20 10:35:00,278.28,278.64,278.28,278.57,2827.0,231.2827,231.5819,231.2827,231.5237,2827.0
2021-05-20 10:40:00,278.61,278.72,278.45,278.47,2000.0,231.557,231.6484,231.424,231.4406,2000.0
2021-05-20 10:45:00,278.32,278.66,278.22,278.29,2405.0,231.3159,231.5985,231.2328,231.291,2405.0
2021-05-20 10:50:00,278.29,278.29,277.82,278.1,11980.0,231.291,231.291,230.9004,231.1331,11980.0
2021-05-20 10:55:00,278.1,278.2,277.81,277.87,4400.0,231.1331,231.2162,230.8921,230.9419,4400.0
2021-05-20 11:00:00,277.98,278.06,277.52,277.54,4600.0,231.0334,231.0998,230.651,230.6677,4600.0
2021-05-20 11:05:00,277.75,277.85,277.64,277.77,1618.0,230.8422,230.9253,230.7508,230.8588,1618.0
2021-05-20 11:10:00,277.76,277.76,277.38,277.38,2170.0,230.8505,230.8505,230.5347,230.5347,2170.0
2021-05-20 11:15:00,277.41,277.41,276.85,276.86,2780.0,230.5596,230.5596,230.0942,230.1025,2780.0
2021-05-20 11:20:00,276.76,276.76,276.53,276.53,2566.0,230.0194,230.0194,229.8282,229.8282,2566.0
2021-05-20 11:25:00,276.49,277.14,276.48,277.14,2437.0,229.795,230.3352,229.7867,230.3352,2437.0
2021-05-20 11:30:00,277.2,277.28,277.02,277.24,2745.0,230.3851,230.4516,230.2355,230.4183,2745.0
2021-05-20 11:35:00,277.26,277.5,277.2,277.5,6277.0,230.435,230.6344,230.3851,230.6344,6277.0
2021-05-20 11:40:00,277.6,278.3,277.57,278.3,5336.0,230.7175,231.2993,230.6926,231.2993,5336.0
2021-05-20 11:45:00,278.41,278.5,278.21,278.37,3799.0,231.3907,231.4655,231.2245,231.3575,3799.0
2021-05-20 11:50:00,278.43,278.59,278.29,278.3,2302.0,231.4074,231.5403,231.291,231.2993,2302.0
2021-05-20 11:55:00,278.36,278.36,278.15,278.15,5579.0,231.3492,231.3492,231.1746,231.1746,5579.0
2021-05-20 12:00:00,278.15,278.4,278.15,278.31,4402.0,231.1746,231.3824,231.1746,231.3076,4402.0
2021-05-20 12:05:00,278.26,278.36,278.26,278.32,3740.0,231.2661,231.3492,231.2661,231.3159,3740.0
2021-05-20 12:10:00,278.35,278.51,278.35,278.42,4323.0,231.3409,231.4738,231.3409,231.399,4323.0
2021-05-20 12:15:00,278.41,278.53,278.15,278.16,44055.0,231.3907,231.4905,231.1746,231.183,44055.0
2021-05-20 12:20:00,278.16,278.37,278.15,278.29,15916.0,231.183,231.3575,231.1746,231.291,15916.0
2021-05-20 12:25:00,278.26,278.59,278.26,278.44,4306.0,231.2661,231.5403,231.2661,231.4157,4306.0
2021-05-20 12:30:00,278.52,278.87,278.45,278.77,4070.0,231.4822,231.7731,231.424,231.6899,4070.0
2021-05-20 12:35:00,278.96,278.96,278.61,278.63,3266.0,231.8479,231.8479,231.557,231.5736,3266.0
2021-05-20 12:40:00,278.63,278.72,278.45,278.64,2852.0,231.5736,231.6484,231.424,231.5819,2852.0
2021-05-20 12:45:00,278.73,278.99,278.66,278.98,5374.0,231.6567,231.8728,231.5985,231.8645,5374.0
2021-05-20 12:50:00,278.97,279.13,278.9,279.13,10351.0,231.8562,231.9891,231.798,231.9891,10351.0
2021-05-20 12:55:00,279.16,279.29,279.12,279.25,3880.0,232.0141,232.1221,231.9808,232.0889,3880.0
2021-05-20 13:00:00,279.25,279.25,278.86,279.04,9029.0,232.0889,232.0889,231.7647,231.9143,9029.0
2021-05-20 13:05:00,279.14,279.21,278.98,279.04,33239.0,231.9975,232.0556,231.8645,231.9143,33239.0
2021-05-20 13:10:00,279.05,279.09,278.89,278.93,8594.0,231.9227,231.9559,231.7897,231.8229,8594.0
2021-05-20 13:15:00,278.92,279.22,278.84,279.05,24671.0,231.8146,232.0639,231.7481,231.9227,24671.0
2021-05-20 13:20:00,279.05,279.05,278.49,278.49,4605.0,231.9227,231.9227,231.4572,231.4572,4605.0
2021-05-20 13:25:00,278.48,278.85,278.47,278.85,3928.0,231.4489,231.7564,231.4406,231.7564,3928.0
2021-05-20 13:30:00,278.86,279.12,278.86,278.92,4052.0,231.7647,231.9808,231.7647,231.8146,4052.0
2021-05-20 13:35:00,278.88,278.97,278.8,278.9,4363.0,231.7814,231.8562,231.7149,231.798,4363.0
2021-05-20 13:40:00,278.85,279.02,278.8,278.84,4976.0,231.7564,231.8977,231.7149,231.7481,4976.0
2021-05-20 13:45:00,278.84,279.07,278.8,279.06,3777.0,231.7481,231.9393,231.7149,231.931,3777.0
2021-05-20 13:50:00,279.07,279.07,278.89,278.89,5575.0,231.9393,231.9393,231.7897,231.7897,5575.0
2021-05-20 13:55:00,278.85,278.85,278.59,278.6,7044.0,231.7564,231.7564,231.5403,231.5486,7044.0
2021-05-20 14:00:00,278.61,278.78,278.44,278.78,4856.0,231.557,231.6983,231.4157,231.6983,4856.0
2021-05-20 14:05:00,278.88,278.95,278.68,278.75,9276.0,231.7814,231.8395,231.6151,231.6733,9276.0
2021-05-20 14:10:00,278.82,278.86,278.68,278.7,15121.0,231.7315,231.7647,231.6151,231.6318,15121.0
2021-05-20 14:15:00,278.71,278.84,278.68,278.84,21137.0,231.6401,231.7481,231.6151,231.7481,21137.0
2021-05-20 14:20:00,278.85,279.04,278.76,278.79,55908.0,231.7564,231.9143,231.6816,231.7066,55908.0
2021-05-20 14:25:00,278.82,278.86,278.71,278.8,5370.0,231.7315,231.7647,231.6401,231.7149,5370.0
2021-05-20 14:30:00,278.85,278.85,278.77,278.79,4593.0,231.7564,231.7564,231.6899,231.7066,4593.0
2021-05-20 14:35:00,278.83,278.89,278.76,278.84,4000.0,231.7398,231.7897,231.6816,231.7481,4000.0
2021-05-20 14:40:00,278.91,278.92,278.56,278.56,9839.0,231.8063,231.8146,231.5154,231.5154,9839.0
2021-05-20 14:45:00,278.54,278.64,278.35,278.53,4610.0,231.4988,231.5819,231.3409,231.4905,4610.0
2021-05-20 14:50:00,278.46,278.61,278.36,278.59,6308.0,231.4323,231.557,231.3492,231.5403,6308.0
2021-05-20 14:55:00,278.61,278.84,278.5,278.61,8915.0,231.557,231.7481,231.4655,231.557,8915.0
2021-05-20 15:00:00,278.57,278.76,278.51,278.63,5201.0,231.5237,231.6816,231.4738,231.5736,5201.0
2021-05-20 15:05:00,278.63,278.97,278.57,278.9,6173.0,231.5736,231.8562,231.5237,231.798,6173.0
2021-05-20 15:10:00,278.92,279.3,278.86,279.29,12290.0,231.8146,232.1304,231.7647,232.1221,12290.0
2021-05-20 15:15:00,279.32,279.65,279.3,279.3,7851.0,232.1471,232.4213,232.1304,232.1304,7851.0
2021-05-20 15:20:00,279.32,279.54,279.26,279.52,7129.0,232.1471,232.3299,232.0972,232.3133,7129.0
2021-05-20 15:25:00,279.59,279.86,279.58,279.81,6660.0,232.3715,232.5959,232.3631,232.5543,6660.0
2021-05-20 15:30:00,279.84,279.88,279.57,279.63,10918.0,232.5792,232.6125,232.3548,232.4047,10918.0
2021-05-20 15:35:00,279.71,279.77,279.11,279.36,46076.0,232.4712,232.5211,231.9725,232.1803,46076.0
2021-05-20 15:40:00,279.39,279.39,278.67,278.86,8601.0,232.2052,232.2052,231.6068,231.7647,8601.0
2021-05-20 15:45:00,278.81,279.37,278.67,279.01,27546.0,231.7232,232.1886,231.6068,231.8894,27546.0
2021-05-20 15:50:00,278.94,279.02,278.58,278.78,22412.0,231.8312,231.8977,231.532,231.6983,22412.0
2021-05-20 15:55:00,278.77,279.35,278.54,279.29,96462.0,231.6899,232.172,231.4988,232.1221,96462.0
2021-05-21 09:30:00,278.63,280.74,278.37,280.09,36558.0,231.5736,233.3272,231.3575,232.787,36558.0
2021-05-21 09:35:00,279.73,280.21,279.57,280.21,2532.0,232.4878,232.8867,232.3548,232.8867,2532.0
2021-05-21 09:40:00,279.65,279.71,278.75,279.31,2724.0,232.4213,232.4712,231.6733,232.1387,2724.0
2021-05-21 09:45:00,279.37,279.41,278.43,278.43,2965.0,232.1886,232.2219,231.4074,231.4074,2965.0
2021-05-21 09:50:00,278.28,278.96,278.28,278.72,2792.0,231.2827,231.8479,231.2827,231.6484,2792.0
2021-05-21 09:55:00,278.46,278.71,277.96,278.7,3297.0,231.4323,231.6401,231.0167,231.6318,3297.0
2021-05-21 10:00:00,278.42,278.42,277.67,277.93,2289.0,231.399,231.399,230.7757,230.9918,2289.0
2021-05-21 10:05:00,277.88,278.27,277.59,278.0,5030.0,230.9502,231.2744,230.7092,231.05,5030.0
2021-05-21 10:10:00,278.19,279.11,278.09,278.09,2828.0,231.2079,231.9725,231.1248,231.1248,2828.0
2021-05-21 10:15:00,278.02,278.96,278.01,278.51,4186.0,231.0666,231.8479,231.0583,231.4738,4186.0
2021-05-21 10:20:00,278.52,278.74,277.97,277.98,1908.0,231.4822,231.665,231.025,231.0334,1908.0
2021-05-21 10:25:00,277.84,277.99,277.59,277.7,3696.0,230.917,231.0417,230.7092,230.8006,3696.0
2021-05-21 10:30:00,277.59,277.75,277.43,277.47,2643.0,230.7092,230.8422,230.5762,230.6095,2643.0
2021-05-21 10:35:00,277.57,277.92,277.46,277.92,4059.0,230.6926,230.9835,230.6012,230.9835,4059.0
2021-05-21 10:40:00,277.86,278.14,277.86,278.12,1400.0,230.9336,231.1663,230.9336,231.1497,1400.0
2021-05-21 10:45:00,278.14,278.27,278.13,278.17,1754.0,231.1663,231.2744,231.158,231.1913,1754.0
2021-05-21 10:50:00,278.33,278.47,277.94,277.94,1900.0,231.3242,231.4406,231.0001,231.0001,1900.0
2021-05-21 10:55:00,277.95,278.14,277.48,277.48,1902.0,231.0084,231.1663,230.6178,230.6178,1902.0
2021-05-21 11:00:00,277.62,277.63,277.46,277.62,4301.0,230.7342,230.7425,230.6012,230.7342,4301.0
2021-05-21 11:05:00,277.7,277.7,277.46,277.6,2747.0,230.8006,230.8006,230.6012,230.7175,2747.0
2021-05-21 11:10:00,277.43,277.7,277.29,277.65,1502.0,230.5762,230.8006,230.4599,230.7591,1502.0
2021-05-21 11:15:00,277.6,277.68,277.5,277.62,1607.0,230.7175,230.784,230.6344,230.7342,1607.0
2021-05-21 11:20:00,277.57,277.81,277.38,277.38,2702.0,230.6926,230.8921,230.5347,230.5347,2702.0
2021-05-21 11:25:00,277.32,277.4,277.19,277.29,2602.0,230.4848,230.5513,230.3768,230.4599,2602.0
2021-05-21 11:30:00,277.33,277.76,277.33,277.68,2558.0,230.4931,230.8505,230.4931,230.784,2558.0
2021-05-21 11:35:00,277.81,277.82,277.51,277.57,2295.0,230.8921,230.9004,230.6427,230.6926,2295.0
2021-05-21 11:40:00,277.52,277.57,277.3,277.3,2182.0,230.651,230.6926,230.4682,230.4682,2182.0
2021-05-21 11:45:00,277.31,277.32,277.19,277.2,1965.0,230.4765,230.4848,230.3768,230.3851,1965.0
2021-05-21 11:50:00,277.06,277.06,276.68,276.87,4422.0,230.2687,230.2687,229.9529,230.1108,4422.0
2021-05-21 11:55:00,276.87,276.94,276.45,276.46,1158.0,230.1108,230.169,229.7618,229.7701,1158.0
2021-05-21 12:00:00,276.45,276.5,275.98,276.32,5543.0,229.7618,229.8033,229.3711,229.6537,5543.0
2021-05-21 12:05:00,276.31,276.55,275.79,275.79,4175.0,229.6454,229.8449,229.2132,229.2132,4175.0
2021-05-21 12:10:00,275.66,275.91,275.66,275.85,3302.0,229.1052,229.313,229.1052,229.2631,3302.0
2021-05-21 12:15:00,275.94,275.96,275.45,275.5,3007.0,229.3379,229.3545,228.9306,228.9722,3007.0
2021-05-21 12:20:00,275.44,275.56,275.29,275.42,2209.0,228.9223,229.0221,228.7977,228.9057,2209.0
2021-05-21 12:25:00,275.47,275.58,275.27,275.58,4420.0,228.9473,229.0387,228.781,229.0387,4420.0
2021-05-21 12:30:00,275.63,275.82,275.62,275.82,700.0,229.0802,229.2381,229.0719,229.2381,700.0
2021-05-21 12:35:00,275.75,275.85,275.69,275.69,1300.0,229.18,229.2631,229.1301,229.1301,1300.0
2021-05-21 12:40:00,275.69,275.86,275.64,275.64,2503.0,229.1301,229.2714,229.0885,229.0885,2503.0
2021-05-21 12:45:00,275.63,275.81,275.58,275.66,2450.0,229.0802,229.2298,229.0387,229.1052,2450.0
2021-05-21 12:50:00,275.62,275.75,275.6,275.75,1712.0,229.0719,229.18,229.0553,229.18,1712.0
2021-05-21 12:55:00,275.73,275.74,275.61,275.7,1688.0,229.1633,229.1717,229.0636,229.1384,1688.0
2021-05-21 13:00:00,275.69,275.87,275.62,275.8,2962.0,229.1301,229.2797,229.0719,229.2215,2962.0
2021-05-21 13:05:00,275.78,275.81,275.53,275.57,3207.0,229.2049,229.2298,228.9971,229.0304,3207.0
2021-05-21 13:10:00,275.5,275.52,275.29,275.33,3314.0,228.9722,228.9888,228.7977,228.8309,3314.0
2021-05-21 13:15:00,275.42,275.78,275.41,275.48,2524.0,228.9057,229.2049,228.8974,228.9556,2524.0
2021-05-21 13:20:00,275.59,275.85,275.56,275.71,2606.0,229.047,229.2631,229.0221,229.1467,2606.0
2021-05-21 13:25:00,275.74,275.87,275.64,275.75,2814.0,229.1717,229.2797,229.0885,229.18,2814.0
2021-05-21 13:30:00,275.71,275.88,275.71,275.83,3200.0,229.1467,229.288,229.1467,229.2465,3200.0
2021-05-21 13:35:00,275.85,275.98,275.82,275.88,3444.0,229.2631,229.3711,229.2381,229.288,3444.0
2021-05-21 13:40:00,275.88,275.89,275.71,275.87,2692.0,229.288,229.2963,229.1467,229.2797,2692.0
2021-05-21 13:45:00,275.91,275.96,275.78,275.89,3377.0,229.313,229.3545,229.2049,229.2963,3377.0
2021-05-21 13:50:00,275.94,276.05,275.79,275.9,3302.0,229.3379,229.4293,229.2132,229.3046,3302.0
2021-05-21 13:55:00,275.93,275.97,275.93,275.93,600.0,229.3296,229.3628,229.3296,229.3296,600.0
2021-05-21 14:00:00,275.84,275.86,275.67,275.7,3656.0,229.2548,229.2714,229.1135,229.1384,3656.0
2021-05-21 14:05:00,275.76,275.87,275.65,275.83,1060.0,229.1883,229.2797,229.0969,229.2465,1060.0
2021-05-21 14:10:00,275.92,276.27,275.92,276.2,1900.0,229.3213,229.6122,229.3213,229.554,1900.0
2021-05-21 14:15:00,276.25,276.53,276.24,276.42,1022.0,229.5955,229.8282,229.5872,229.7368,1022.0
2021-05-21 14:20:00,276.36,276.41,276.33,276.34,1546.0,229.687,229.7285,229.662,229.6703,1546.0
2021-05-21 14:25:00,276.33,276.49,276.28,276.47,3101.0,229.662,229.795,229.6205,229.7784,3101.0
2021-05-21 14:30:00,276.45,276.5,276.32,276.32,1029.0,229.7618,229.8033,229.6537,229.6537,1029.0
2021-05-21 14:35:00,276.45,276.65,276.32,276.47,3446.0,229.7618,229.928,229.6537,229.7784,3446.0
2021-05-21 14:40:00,276.42,276.77,276.42,276.77,1230.0,229.7368,230.0277,229.7368,230.0277,1230.0
2021-05-21 14:45:00,276.86,276.89,276.8,276.87,700.0,230.1025,230.1274,230.0526,230.1108,700.0
2021-05-21 14:50:00,276.88,276.93,276.75,276.86,2601.0,230.1191,230.1607,230.0111,230.1025,2601.0
2021-05-21 14:55:00,276.89,276.89,276.68,276.68,725.0,230.1274,230.1274,229.9529,229.9529,725.0
2021-05-21 15:00:00,276.73,276.86,276.59,276.62,2373.0,229.9945,230.1025,229.8781,229.903,2373.0
2021-05-21 15:05:00,276.77,276.78,276.74,276.74,1020.0,230.0277,230.036,230.0028,230.0028,1020.0
2021-05-21 15:10:00,276.66,276.93,276.66,276.89,1200.0,229.9363,230.1607,229.9363,230.1274,1200.0
2021-05-21 15:15:00,276.97,277.06,276.92,276.93,1416.0,230.1939,230.2687,230.1524,230.1607,1416.0
2021-05-21 15:20:00,277.0,277.26,277.0,277.18,1000.0,230.2189,230.435,230.2189,230.3685,1000.0
2021-05-21 15:25:00,277.18,277.21,276.9,277.12,5252.0,230.3685,230.3934,230.1358,230.3186,5252.0
2021-05-21 15:30:00,277.06,277.06,276.8,276.8,3080.0,230.2687,230.2687,230.0526,230.0526,3080.0
2021-05-21 15:35:00,276.87,276.9,276.77,276.87,2104.0,230.1108,230.1358,230.0277,230.1108,2104.0
2021-05-21 15:40:00,276.83,276.87,276.66,276.66,3703.0,230.0776,230.1108,229.9363,229.9363,3703.0
2021-05-21 15:45:00,276.64,276.93,276.57,276.9,5186.0,229.9197,230.1607,229.8615,230.1358,5186.0
2021-05-21 15:50:00,276.93,277.16,276.89,276.94,9620.0,230.1607,230.3518,230.1274,230.169,9620.0
2021-05-21 15:55:00,276.86,276.94,276.45,276.64,29276.0,230.1025,230.169,229.7618,229.9197,29276.0
2021-05-24 09:30:00,277.63,278.49,277.3,277.96,5108.0,230.7425,231.4572,230.4682,231.0167,5108.0
2021-05-24 09:35:00,277.4,277.7,276.99,277.7,300.0,230.5513,230.8006,230.2106,230.8006,300.0
2021-05-24 09:40:00,278.0,278.0,277.62,277.83,1360.0,231.05,231.05,230.7342,230.9087,1360.0
2021-05-24 09:45:00,277.43,277.43,276.93,277.04,700.0,230.5762,230.5762,230.1607,230.2521,700.0
2021-05-24 09:50:00,276.73,276.86,276.45,276.51,900.0,229.9945,230.1025,229.7618,229.8116,900.0
2021-05-24 09:55:00,276.7,277.24,276.69,277.14,1810.0,229.9695,230.4183,229.9612,230.3352,1810.0
2021-05-24 10:00:00,277.34,277.58,277.21,277.51,2300.0,230.5014,230.7009,230.3934,230.6427,2300.0
2021-05-24 10:05:00,277.64,277.66,277.34,277.47,2670.0,230.7508,230.7674,230.5014,230.6095,2670.0
2021-05-24 10:10:00,277.45,277.87,277.39,277.77,3258.0,230.5929,230.9419,230.543,230.8588,3258.0
2021-05-24 10:15:00,277.82,277.96,277.6,277.6,2632.0,230.9004,231.0167,230.7175,230.7175,2632.0
2021-05-24 10:20:00,277.6,277.67,277.3,277.5,2221.0,230.7175,230.7757,230.4682,230.6344,2221.0
2021-05-24 10:25:00,277.64,277.93,277.41,277.93,2800.0,230.7508,230.9918,230.5596,230.9918,2800.0
2021-05-24 10:30:00,277.66,277.9,277.66,277.76,1010.0,230.7674,230.9669,230.7674,230.8505,1010.0
2021-05-24 10:35:00,277.8,277.84,277.43,277.65,2200.0,230.8838,230.917,230.5762,230.7591,2200.0
2021-05-24 10:40:00,277.79,277.99,277.79,277.87,1706.0,230.8754,231.0417,230.8754,230.9419,1706.0
2021-05-24 10:45:00,278.0,278.3,277.91,278.3,1600.0,231.05,231.2993,230.9752,231.2993,1600.0
2021-05-24 10:50:00,278.26,278.32,277.81,277.81,1402.0,231.2661,231.3159,230.8921,230.8921,1402.0
2021-05-24 10:55:00,277.95,278.0,277.85,277.93,1360.0,231.0084,231.05,230.9253,230.9918,1360.0
2021-05-24 11:00:00,277.83,277.87,277.59,277.74,1613.0,230.9087,230.9419,230.7092,230.8339,1613.0
2021-05-24 11:05:00,277.68,277.82,277.57,277.81,2200.0,230.784,230.9004,230.6926,230.8921,2200.0
2021-05-24 11:10:00,277.77,277.78,277.46,277.46,1100.0,230.8588,230.8671,230.6012,230.6012,1100.0
2021-05-24 11:15:00,277.43,277.82,277.42,277.61,2425.0,230.5762,230.9004,230.5679,230.7258,2425.0
2021-05-24 11:20:00,277.75,277.76,277.55,277.66,1925.0,230.8422,230.8505,230.676,230.7674,1925.0
2021-05-24 11:25:00,277.67,277.72,277.58,277.72,800.0,230.7757,230.8173,230.7009,230.8173,800.0
2021-05-24 11:30:00,277.81,277.81,277.66,277.66,2426.0,230.8921,230.8921,230.7674,230.7674,2426.0
2021-05-24 11:35:00,277.66,277.81,277.53,277.81,1701.0,230.7674,230.8921,230.6594,230.8921,1701.0
2021-05-24 11:40:00,277.79,277.79,277.71,277.76,400.0,230.8754,230.8754,230.809,230.8505,400.0
2021-05-24 11:45:00,277.66,277.68,277.48,277.48,713.0,230.7674,230.784,230.6178,230.6178,713.0
2021-05-24 11:50:00,277.42,277.59,277.42,277.58,1800.0,230.5679,230.7092,230.5679,230.7009,1800.0
2021-05-24 11:55:00,277.7,277.79,277.54,277.54,1900.0,230.8006,230.8754,230.6677,230.6677,1900.0
2021-05-24 12:00:00,277.54,277.73,277.54,277.73,1660.0,230.6677,230.8256,230.6677,230.8256,1660.0
2021-05-24 12:05:00,277.7,278.22,277.65,278.21,1914.0,230.8006,231.2328,230.7591,231.2245,1914.0
2021-05-24 12:10:00,278.16,278.28,278.09,278.22,2560.0,231.183,231.2827,231.1248,231.2328,2560.0
2021-05-24 12:15:00,278.22,278.22,277.95,278.02,1100.0,231.2328,231.2328,231.0084,231.0666,1100.0
2021-05-24 12:20:00,277.93,278.0,277.81,277.97,3200.0,230.9918,231.05,230.8921,231.025,3200.0
2021-05-24 12:25:00,278.02,278.14,277.99,277.99,1419.0,231.0666,231.1663,231.0417,231.0417,1419.0
2021-05-24 12:30:00,278.03,278.51,278.0,278.51,7106.0,231.0749,231.4738,231.05,231.4738,7106.0
2021-05-24 12:35:00,278.51,278.56,278.26,278.49,6717.0,231.4738,231.5154,231.2661,231.4572,6717.0
2021-05-24 12:40:00,278.53,278.85,278.49,278.85,2979.0,231.4905,231.7564,231.4572,231.7564,2979.0
2021-05-24 12:45:00,278.9,278.99,278.73,278.77,3600.0,231.798,231.8728,231.6567,231.6899,3600.0
2021-05-24 12:50:00,278.78,278.94,278.78,278.9,1600.0,231.6983,231.8312,231.6983,231.798,1600.0
2021-05-24 12:55:00,278.94,279.16,278.94,279.08,2060.0,231.8312,232.0141,231.8312,231.9476,2060.0
2021-05-24 13:00:00,279.07,279.12,278.92,279.12,2291.0,231.9393,231.9808,231.8146,231.9808,2291.0
2021-05-24 13:05:00,279.25,279.34,278.93,278.93,2123.0,232.0889,232.1637,231.8229,231.8229,2123.0
2021-05-24 13:10:00,278.95,279.03,278.78,278.95,3800.0,231.8395,231.906,231.6983,231.8395,3800.0
2021-05-24 13:15:00,279.03,279.04,278.92,278.92,1300.0,231.906,231.9143,231.8146,231.8146,1300.0
2021-05-24 13:20:00,278.99,279.18,278.98,279.17,4007.0,231.8728,232.0307,231.8645,232.0224,4007.0
2021-05-24 13:25:00,279.1,279.21,279.05,279.11,800.0,231.9642,232.0556,231.9227,231.9725,800.0
2021-05-24 13:30:00,279.21,279.36,279.16,279.27,4152.0,232.0556,232.1803,232.0141,232.1055,4152.0
2021-05-24 13:35:00,279.19,279.22,279.01,279.01,1900.0,232.039,232.0639,231.8894,231.8894,1900.0
2021-05-24 13:40:00,278.97,278.97,278.77,278.87,1800.0,231.8562,231.8562,231.6899,231.7731,1800.0
2021-05-24 13:45:00,278.82,278.9,278.74,278.9,1838.0,231.7315,231.798,231.665,231.798,1838.0
2021-05-24 13:50:00,278.92,278.92,278.68,278.74,1410.0,231.8146,231.8146,231.6151,231.665,1410.0
2021-05-24 13:55:00,278.78,278.88,278.73,278.79,2700.0,231.6983,231.7814,231.6567,231.7066,2700.0
2021-05-24 14:00:00,278.87,278.98,278.79,278.89,2106.0,231.7731,231.8645,231.7066,231.7897,2106.0
2021-05-24 14:05:00,278.99,279.16,278.98,279.1,2200.0,231.8728,232.0141,231.8645,231.9642,2200.0
2021-05-24 14:10:00,279.2,279.2,279.05,279.12,1100.0,232.0473,232.0473,231.9227,231.9808,1100.0
2021-05-24 14:15:00,279.13,279.23,278.95,279.17,2274.0,231.9891,232.0723,231.8395,232.0224,2274.0
2021-05-24 14:20:00,279.32,279.41,279.12,279.12,1499.0,232.1471,232.2219,231.9808,231.9808,1499.0
2021-05-24 14:25:00,279.16,279.25,279.06,279.19,2000.0,232.0141,232.0889,231.931,232.039,2000.0
2021-05-24 14:30:00,279.21,279.31,279.21,279.31,1100.0,232.0556,232.1387,232.0556,232.1387,1100.0
2021-05-24 14:35:00,279.38,279.43,279.29,279.41,1700.0,232.1969,232.2385,232.1221,232.2219,1700.0
2021-05-24 14:40:00,279.41,279.6,279.4,279.56,1900.0,232.2219,232.3798,232.2135,232.3465,1900.0
2021-05-24 14:45:00,279.5,279.55,279.35,279.35,2606.0,232.2967,232.3382,232.172,232.172,2606.0
2021-05-24 14:50:00,279.33,279.37,279.22,279.22,2737.0,232.1554,232.1886,232.0639,232.0639,2737.0
2021-05-24 14:55:00,279.26,279.45,279.25,279.45,2600.0,232.0972,232.2551,232.0889,232.2551,2600.0
2021-05-24 15:00:00,279.44,279.61,279.44,279.51,5200.0,232.2468,232.3881,232.2468,232.305,5200.0
2021-05-24 15:05:00,279.49,279.57,279.46,279.51,1350.0,232.2883,232.3548,232.2634,232.305,1350.0
2021-05-24 15:10:00,279.51,279.53,279.37,279.44,1527.0,232.305,232.3216,232.1886,232.2468,1527.0
2021-05-24 15:15:00,279.48,279.58,279.47,279.5,1111.0,232.28,232.3631,232.2717,232.2967,1111.0
2021-05-24 15:20:00,279.47,279.59,279.47,279.54,2090.0,232.2717,232.3715,232.2717,232.3299,2090.0
2021-05-24 15:25:00,279.58,279.59,279.34,279.34,1620.0,232.3631,232.3715,232.1637,232.1637,1620.0
2021-05-24 15:30:00,279.29,279.46,279.29,279.45,2701.0,232.1221,232.2634,232.1221,232.2551,2701.0
2021-05-24 15:35:00,279.49,279.73,279.33,279.33,3179.0,232.2883,232.4878,232.1554,232.1554,3179.0
2021-05-24 15:40:00,279.32,279.36,279.05,279.11,3224.0,232.1471,232.1803,231.9227,231.9725,3224.0
2021-05-24 15:45:00,279.12,279.25,279.0,279.0,3218.0,231.9808,232.0889,231.8811,231.8811,3218.0
2021-05-24 15:50:00,278.97,279.13,278.89,278.93,9902.0,231.8562,231.9891,231.7897,231.8229,9902.0
2021-05-24 15:55:00,278.89,278.89,278.4,278.42,27276.0,231.7897,231.7897,231.3824,231.399,27276.0
2021-05-25 09:30:00,278.26,278.26,276.15,277.09,4604.0,231.2661,231.2661,229.5124,230.2937,4604.0
2021-05-25 09:35:00,277.13,277.13,277.13,277.13,100.0,230.3269,230.3269,230.3269,230.3269,100.0
2021-05-25 09:40:00,276.52,277.07,276.46,277.07,2700.0,229.8199,230.277,229.7701,230.277,2700.0
2021-05-25 09:45:00,277.01,277.11,276.77,276.88,2743.0,230.2272,230.3103,230.0277,230.1191,2743.0
2021-05-25 09:50:00,276.91,277.54,276.84,277.54,3522.0,230.1441,230.6677,230.0859,230.6677,3522.0
2021-05-25 09:55:00,277.6,278.39,277.57,278.39,2321.0,230.7175,231.3741,230.6926,231.3741,2321.0
2021-05-25 10:00:00,278.39,278.57,278.05,278.06,3070.0,231.3741,231.5237,231.0915,231.0998,3070.0
2021-05-25 10:05:00,278.37,278.46,278.29,278.43,840.0,231.3575,231.4323,231.291,231.4074,840.0
2021-05-25 10:10:00,278.2,278.2,277.54,277.78,800.0,231.2162,231.2162,230.6677,230.8671,800.0
2021-05-25 10:15:00,277.77,278.15,277.64,278.15,800.0,230.8588,231.1746,230.7508,231.1746,800.0
2021-05-25 10:20:00,278.03,278.06,277.88,277.88,805.0,231.0749,231.0998,230.9502,230.9502,805.0
2021-05-25 10:25:00,278.0,278.17,277.91,278.09,510.0,231.05,231.1913,230.9752,231.1248,510.0
2021-05-25 10:30:00,278.01,278.38,277.91,278.38,3700.0,231.0583,231.3658,230.9752,231.3658,3700.0
2021-05-25 10:35:00,278.46,278.66,278.39,278.64,3240.0,231.4323,231.5985,231.3741,231.5819,3240.0
2021-05-25 10:40:00,278.58,278.59,278.5,278.58,978.0,231.532,231.5403,231.4655,231.532,978.0
2021-05-25 10:45:00,278.55,278.62,278.08,278.08,2418.0,231.5071,231.5653,231.1165,231.1165,2418.0
2021-05-25 10:50:00,278.0,278.15,277.97,278.07,3761.0,231.05,231.1746,231.025,231.1082,3761.0
2021-05-25 10:55:00,278.2,278.63,278.19,278.63,1800.0,231.2162,231.5736,231.2079,231.5736,1800.0
2021-05-25 11:00:00,278.66,279.03,278.66,279.03,2177.0,231.5985,231.906,231.5985,231.906,2177.0
2021-05-25 11:05:00,279.12,279.16,278.81,278.81,901.0,231.9808,232.0141,231.7232,231.7232,901.0
2021-05-25 11:10:00,278.94,279.22,278.94,279.21,1063.0,231.8312,232.0639,231.8312,232.0556,1063.0
2021-05-25 11:15:00,279.24,279.47,279.24,279.41,1937.0,232.0806,232.2717,232.0806,232.2219,1937.0
2021-05-25 11:20:00,279.42,279.44,279.21,279.35,4122.0,232.2302,232.2468,232.0556,232.172,4122.0
2021-05-25 11:25:00,279.38,279.5,279.37,279.44,1155.0,232.1969,232.2967,232.1886,232.2468,1155.0
2021-05-25 11:30:00,279.36,279.43,279.1,279.38,7585.0,232.1803,232.2385,231.9642,232.1969,7585.0
2021-05-25 11:35:00,279.2,279.35,278.92,278.92,2501.0,232.0473,232.172,231.8146,231.8146,2501.0
2021-05-25 11:40:00,278.83,279.19,278.83,279.09,1000.0,231.7398,232.039,231.7398,231.9559,1000.0
2021-05-25 11:45:00,279.06,279.25,279.06,279.13,3905.0,231.931,232.0889,231.931,231.9891,3905.0
2021-05-25 11:50:00,279.06,279.23,278.95,278.96,3100.0,231.931,232.0723,231.8395,231.8479,3100.0
2021-05-25 11:55:00,278.87,279.11,278.87,278.99,1300.0,231.7731,231.9725,231.7731,231.8728,1300.0
2021-05-25 12:00:00,278.97,279.05,278.91,279.05,1400.0,231.8562,231.9227,231.8063,231.9227,1400.0
2021-05-25 12:05:00,279.01,279.09,278.96,278.97,1912.0,231.8894,231.9559,231.8479,231.8562,1912.0
2021-05-25 12:10:00,278.97,279.04,278.8,278.93,4681.0,231.8562,231.9143,231.7149,231.8229,4681.0
2021-05-25 12:15:00,278.87,279.79,278.87,279.76,6904.0,231.7731,232.5377,231.7731,232.5127,6904.0
2021-05-25 12:20:00,279.79,279.79,279.64,279.65,1500.0,232.5377,232.5377,232.413,232.4213,1500.0
2021-05-25 12:25:00,279.67,279.72,279.3,279.7,2300.0,232.4379,232.4795,232.1304,232.4629,2300.0
2021-05-25 12:30:00,279.73,279.73,279.57,279.59,803.0,232.4878,232.4878,232.3548,232.3715,803.0
2021-05-25 12:35:00,279.68,279.76,279.66,279.75,900.0,232.4463,232.5127,232.4296,232.5044,900.0
2021-05-25 12:40:00,279.71,280.03,279.63,279.75,9383.0,232.4712,232.7371,232.4047,232.5044,9383.0
2021-05-25 12:45:00,279.82,279.82,279.6,279.68,1400.0,232.5626,232.5626,232.3798,232.4463,1400.0
2021-05-25 12:50:00,279.63,279.63,279.38,279.47,1978.0,232.4047,232.4047,232.1969,232.2717,1978.0
2021-05-25 12:55:00,279.38,279.48,279.37,279.42,607.0,232.1969,232.28,232.1886,232.2302,607.0
2021-05-25 13:00:00,279.29,279.42,279.15,279.15,1827.0,232.1221,232.2302,232.0058,232.0058,1827.0
2021-05-25 13:05:00,279.17,279.46,279.17,279.44,2244.0,232.0224,232.2634,232.0224,232.2468,2244.0
2021-05-25 13:10:00,279.46,279.68,279.45,279.59,2409.0,232.2634,232.4463,232.2551,232.3715,2409.0
2021-05-25 13:15:00,279.61,279.74,279.49,279.54,2265.0,232.3881,232.4961,232.2883,232.3299,2265.0
2021-05-25 13:20:00,279.58,279.68,279.46,279.53,4248.0,232.3631,232.4463,232.2634,232.3216,4248.0
2021-05-25 13:25:00,279.57,279.77,279.57,279.76,1625.0,232.3548,232.5211,232.3548,232.5127,1625.0
2021-05-25 13:30:00,279.68,279.82,279.67,279.73,1232.0,232.4463,232.5626,232.4379,232.4878,1232.0
2021-05-25 13:35:00,279.82,279.92,279.75,279.86,1411.0,232.5626,232.6457,232.5044,232.5959,1411.0
2021-05-25 13:40:00,279.9,279.9,279.66,279.85,2210.0,232.6291,232.6291,232.4296,232.5875,2210.0
2021-05-25 13:45:00,279.83,279.85,279.6,279.69,1561.0,232.5709,232.5875,232.3798,232.4546,1561.0
2021-05-25 13:50:00,279.73,279.91,279.62,279.71,4100.0,232.4878,232.6374,232.3964,232.4712,4100.0
2021-05-25 13:55:00,279.69,279.73,279.56,279.66,1700.0,232.4546,232.4878,232.3465,232.4296,1700.0
2021-05-25 14:00:00,279.68,279.85,279.65,279.85,1806.0,232.4463,232.5875,232.4213,232.5875,1806.0
2021-05-25 14:05:00,279.85,280.01,279.79,279.94,5022.0,232.5875,232.7205,232.5377,232.6623,5022.0
2021-05-25 14:10:00,279.9,279.9,279.76,279.84,1101.0,232.6291,232.6291,232.5127,232.5792,1101.0
2021-05-25 14:15:00,279.84,279.88,279.74,279.74,2200.0,232.5792,232.6125,232.4961,232.4961,2200.0
2021-05-25 14:20:00,279.76,279.89,279.7,279.7,2400.0,232.5127,232.6208,232.4629,232.4629,2400.0
2021-05-25 14:25:00,279.77,279.89,279.72,279.89,5320.0,232.5211,232.6208,232.4795,232.6208,5320.0
2021-05-25 14:30:00,279.88,280.0,279.79,280.0,1911.0,232.6125,232.7122,232.5377,232.7122,1911.0
2021-05-25 14:35:00,279.79,279.9,279.7,279.8,6829.0,232.5377,232.6291,232.4629,232.546,6829.0
2021-05-25 14:40:00,279.79,279.89,279.74,279.79,3657.0,232.5377,232.6208,232.4961,232.5377,3657.0
2021-05-25 14:45:00,279.81,279.81,279.6,279.62,1000.0,232.5543,232.5543,232.3798,232.3964,1000.0
2021-05-25 14:50:00,279.54,279.76,279.48,279.64,1936.0,232.3299,232.5127,232.28,232.413,1936.0
2021-05-25 14:55:00,279.76,279.83,279.65,279.65,2079.0,232.5127,232.5709,232.4213,232.4213,2079.0
2021-05-25 15:00:00,279.65,279.71,279.35,279.35,1678.0,232.4213,232.4712,232.172,232.172,1678.0
2021-05-25 15:05:00,279.34,279.41,279.27,279.35,1400.0,232.1637,232.2219,232.1055,232.172,1400.0
2021-05-25 15:10:00,279.34,279.44,279.29,279.3,1400.0,232.1637,232.2468,232.1221,232.1304,1400.0
2021-05-25 15:15:00,279.39,279.5,279.33,279.44,2720.0,232.2052,232.2967,232.1554,232.2468,2720.0
2021-05-25 15:20:00,279.41,279.57,279.4,279.51,1600.0,232.2219,232.3548,232.2135,232.305,1600.0
2021-05-25 15:25:00,279.65,279.86,279.65,279.74,2100.0,232.4213,232.5959,232.4213,232.4961,2100.0
2021-05-25 15:30:00,279.8,280.1,279.34,279.34,11740.0,232.546,232.7953,232.1637,232.1637,11740.0
2021-05-25 15:35:00,279.21,279.28,279.06,279.18,4256.0,232.0556,232.1138,231.931,232.0307,4256.0
2021-05-25 15:40:00,279.21,279.21,278.87,278.93,3219.0,232.0556,232.0556,231.7731,231.8229,3219.0
2021-05-25 15:45:00,278.88,279.22,278.85,279.07,6846.0,231.7814,232.0639,231.7564,231.9393,6846.0
2021-05-25 15:50:00,279.06,279.21,278.46,278.49,12223.0,231.931,232.0556,231.4323,231.4572,12223.0
2021-05-25 15:55:00,278.45,279.06,278.45,278.77,26983.0,231.424,231.931,231.424,231.6899,26983.0
2021-05-26 09:30:00,278.94,279.49,278.51,279.04,8195.0,231.8312,232.2883,231.4738,231.9143,8195.0
2021-05-26 09:35:00,279.13,279.16,278.83,279.04,1800.0,231.9891,232.0141,231.7398,231.9143,1800.0
2021-05-26 09:40:00,279.25,280.55,278.94,279.44,39015.0,232.0889,233.1693,231.8312,232.2468,39015.0
2021-05-26 09:45:00,279.51,280.58,279.5,280.44,5595.0,232.305,233.1943,232.2967,233.0779,5595.0
2021-05-26 09:50:00,280.47,280.93,280.05,280.05,2111.0,233.1028,233.4851,232.7538,232.7538,2111.0
2021-05-26 09:55:00,279.92,279.98,279.77,279.85,1304.0,232.6457,232.6956,232.5211,232.5875,1304.0
2021-05-26 10:00:00,280.15,280.77,279.97,280.17,4512.0,232.8369,233.3522,232.6873,232.8535,4512.0
2021-05-26 10:05:00,279.89,280.31,279.89,280.06,1743.0,232.6208,232.9699,232.6208,232.7621,1743.0
2021-05-26 10:10:00,280.24,280.86,280.08,280.62,3978.0,232.9117,233.427,232.7787,233.2275,3978.0
2021-05-26 10:15:00,280.53,281.24,280.52,281.24,1941.0,233.1527,233.7428,233.1444,233.7428,1941.0
2021-05-26 10:20:00,281.29,281.82,281.23,281.42,4359.0,233.7843,234.2248,233.7345,233.8924,4359.0
2021-05-26 10:25:00,281.38,281.48,281.16,281.48,2150.0,233.8591,233.9423,233.6763,233.9423,2150.0
2021-05-26 10:30:00,281.55,281.61,281.22,281.61,1725.0,234.0004,234.0503,233.7262,234.0503,1725.0
2021-05-26 10:35:00,281.53,281.59,281.38,281.4,2354.0,233.9838,234.0337,233.8591,233.8758,2354.0
2021-05-26 10:40:00,281.33,281.35,281.19,281.29,1509.0,233.8176,233.8342,233.7012,233.7843,1509.0
2021-05-26 10:45:00,281.52,281.72,281.36,281.36,2060.0,233.9755,234.1417,233.8425,233.8425,2060.0
2021-05-26 10:50:00,281.31,281.48,280.73,280.82,2530.0,233.801,233.9423,233.3189,233.3937,2530.0
2021-05-26 10:55:00,280.81,280.99,280.81,280.99,1100.0,233.3854,233.535,233.3854,233.535,1100.0
2021-05-26 11:00:00,281.07,281.82,280.99,281.26,2679.0,233.6015,234.2248,233.535,233.7594,2679.0
2021-05-26 11:05:00,281.26,281.29,281.03,281.09,1599.0,233.7594,233.7843,233.5683,233.6181,1599.0
2021-05-26 11:10:00,281.09,281.44,280.94,280.98,1680.0,233.6181,233.909,233.4935,233.5267,1680.0
2021-05-26 11:15:00,280.97,280.97,280.75,280.75,1217.0,233.5184,233.5184,233.3355,233.3355,1217.0
2021-05-26 11:20:00,280.74,281.11,280.73,280.93,1602.0,233.3272,233.6347,233.3189,233.4851,1602.0
2021-05-26 11:25:00,281.03,281.3,281.03,281.16,1331.0,233.5683,233.7927,233.5683,233.6763,1331.0
2021-05-26 11:30:00,281.19,281.26,281.12,281.18,4671.0,233.7012,233.7594,233.6431,233.6929,4671.0
2021-05-26 11:35:00,281.15,281.15,280.88,280.91,1705.0,233.668,233.668,233.4436,233.4685,1705.0
2021-05-26 11:40:00,280.8,280.98,280.69,280.84,1400.0,233.3771,233.5267,233.2857,233.4103,1400.0
2021-05-26 11:45:00,280.89,281.28,280.89,281.12,1215.0,233.4519,233.776,233.4519,233.6431,1215.0
2021-05-26 11:50:00,281.12,281.21,280.78,280.78,1605.0,233.6431,233.7179,233.3605,233.3605,1605.0
2021-05-26 11:55:00,280.99,281.07,280.97,281.01,600.0,233.535,233.6015,233.5184,233.5516,600.0
2021-05-26 12:00:00,280.89,281.22,280.89,281.12,1420.0,233.4519,233.7262,233.4519,233.6431,1420.0
2021-05-26 12:05:00,281.28,281.32,281.2,281.21,1601.0,233.776,233.8093,233.7095,233.7179,1601.0
2021-05-26 12:10:00,281.21,281.37,281.2,281.36,1500.0,233.7179,233.8508,233.7095,233.8425,1500.0
2021-05-26 12:15:00,281.36,281.42,281.17,281.37,1700.0,233.8425,233.8924,233.6846,233.8508,1700.0
2021-05-26 12:20:00,281.41,281.49,281.29,281.42,2908.0,233.8841,233.9506,233.7843,233.8924,2908.0
2021-05-26 12:25:00,281.36,281.36,281.15,281.16,2327.0,233.8425,233.8425,233.668,233.6763,2327.0
2021-05-26 12:30:00,281.2,281.23,281.09,281.17,1775.0,233.7095,233.7345,233.6181,233.6846,1775.0
2021-05-26 12:35:00,281.17,281.33,281.17,281.26,2408.0,233.6846,233.8176,233.6846,233.7594,2408.0
2021-05-26 12:40:00,281.27,281.51,281.19,281.47,1650.0,233.7677,233.9672,233.7012,233.9339,1650.0
2021-05-26 12:45:00,281.47,281.59,281.38,281.59,1737.0,233.9339,234.0337,233.8591,234.0337,1737.0
2021-05-26 12:50:00,281.61,281.66,281.34,281.34,2645.0,234.0503,234.0919,233.8259,233.8259,2645.0
2021-05-26 12:55:00,281.39,281.48,281.26,281.41,5029.0,233.8675,233.9423,233.7594,233.8841,5029.0
2021-05-26 13:00:00,281.4,281.61,281.38,281.46,3626.0,233.8758,234.0503,233.8591,233.9256,3626.0
2021-05-26 13:05:00,281.55,281.55,281.27,281.33,3411.0,234.0004,234.0004,233.7677,233.8176,3411.0
2021-05-26 13:10:00,281.31,281.41,281.25,281.37,2958.0,233.801,233.8841,233.7511,233.8508,2958.0
2021-05-26 13:15:00,281.4,281.46,281.33,281.45,2200.0,233.8758,233.9256,233.8176,233.9173,2200.0
2021-05-26 13:20:00,281.37,281.48,281.26,281.31,3811.0,233.8508,233.9423,233.7594,233.801,3811.0
2021-05-26 13:25:00,281.28,281.35,281.19,281.35,3039.0,233.776,233.8342,233.7012,233.8342,3039.0
2021-05-26 13:30:00,281.34,281.56,281.34,281.56,3013.0,233.8259,234.0088,233.8259,234.0088,3013.0
2021-05-26 13:35:00,281.6,281.6,281.11,281.15,1210.0,234.042,234.042,233.6347,233.668,1210.0
2021-05-26 13:40:00,281.08,281.09,280.68,280.7,2449.0,233.6098,233.6181,233.2774,233.294,2449.0
2021-05-26 13:45:00,280.75,280.82,280.57,280.69,2632.0,233.3355,233.3937,233.1859,233.2857,2632.0
2021-05-26 13:50:00,280.69,280.96,280.68,280.96,1400.0,233.2857,233.5101,233.2774,233.5101,1400.0
2021-05-26 13:55:00,281.05,281.07,280.94,280.94,1426.0,233.5849,233.6015,233.4935,233.4935,1426.0
2021-05-26 14:00:00,280.88,280.88,280.49,280.63,2882.0,233.4436,233.4436,233.1195,233.2358,2882.0
2021-05-26 14:05:00,280.58,280.91,280.58,280.91,1526.0,233.1943,233.4685,233.1943,233.4685,1526.0
2021-05-26 14:10:00,280.8,280.9,280.54,280.58,3921.0,233.3771,233.4602,233.161,233.1943,3921.0
2021-05-26 14:15:00,280.56,280.59,280.52,280.56,1633.0,233.1776,233.2026,233.1444,233.1776,1633.0
2021-05-26 14:20:00,280.65,280.68,280.5,280.61,2507.0,233.2524,233.2774,233.1278,233.2192,2507.0
2021-05-26 14:25:00,280.61,280.82,280.57,280.82,2064.0,233.2192,233.3937,233.1859,233.3937,2064.0
2021-05-26 14:30:00,280.74,280.78,280.62,280.7,2892.0,233.3272,233.3605,233.2275,233.294,2892.0
2021-05-26 14:35:00,280.65,280.71,280.56,280.56,2348.0,233.2524,233.3023,233.1776,233.1776,2348.0
2021-05-26 14:40:00,280.55,280.63,280.48,280.58,3600.0,233.1693,233.2358,233.1111,233.1943,3600.0
2021-05-26 14:45:00,280.61,280.74,280.57,280.58,4382.0,233.2192,233.3272,233.1859,233.1943,4382.0
2021-05-26 14:50:00,280.61,280.61,280.26,280.36,3633.0,233.2192,233.2192,232.9283,233.0114,3633.0
2021-05-26 14:55:00,280.41,280.53,280.33,280.53,3746.0,233.053,233.1527,232.9865,233.1527,3746.0
2021-05-26 15:00:00,280.45,280.56,280.42,280.53,5322.0,233.0862,233.1776,233.0613,233.1527,5322.0
2021-05-26 15:05:00,280.43,280.52,280.36,280.45,3231.0,233.0696,233.1444,233.0114,233.0862,3231.0
2021-05-26 15:10:00,280.43,280.56,280.43,280.48,3235.0,233.0696,233.1776,233.0696,233.1111,3235.0
2021-05-26 15:15:00,280.44,280.45,280.3,280.3,4955.0,233.0779,233.0862,232.9615,232.9615,4955.0
2021-05-26 15:20:00,280.26,280.36,280.04,280.07,3880.0,232.9283,233.0114,232.7455,232.7704,3880.0
2021-05-26 15:25:00,280.14,280.2,279.95,279.95,5771.0,232.8286,232.8784,232.6707,232.6707,5771.0
2021-05-26 15:30:00,279.86,280.03,279.7,279.95,4991.0,232.5959,232.7371,232.4629,232.6707,4991.0
2021-05-26 15:35:00,279.88,279.99,279.81,279.94,4263.0,232.6125,232.7039,232.5543,232.6623,4263.0
2021-05-26 15:40:00,279.88,280.23,279.81,280.03,5707.0,232.6125,232.9034,232.5543,232.7371,5707.0
2021-05-26 15:45:00,279.95,279.96,279.77,279.96,6135.0,232.6707,232.679,232.5211,232.679,6135.0
2021-05-26 15:50:00,280.1,280.15,279.8,279.91,16362.0,232.7953,232.8369,232.546,232.6374,16362.0
2021-05-26 15:55:00,279.85,280.05,279.5,279.54,45360.0,232.5875,232.7538,232.2967,232.3299,45360.0
2021-05-27 09:30:00,279.49,280.08,277.1,277.1,9892.0,232.2883,232.7787,230.302,230.302,9892.0
2021-05-27 09:35:00,277.61,278.79,277.6,278.79,953.0,230.7258,231.7066,230.7175,231.7066,953.0
2021-05-27 09:40:00,278.57,278.94,278.27,278.59,6464.0,231.5237,231.8312,231.2744,231.5403,6464.0
2021-05-27 09:45:00,278.42,278.65,278.21,278.48,4286.0,231.399,231.5902,231.2245,231.4489,4286.0
2021-05-27 09:50:00,278.51,278.71,278.37,278.37,3231.0,231.4738,231.6401,231.3575,231.3575,3231.0
2021-05-27 09:55:00,278.26,278.36,278.11,278.11,1572.0,231.2661,231.3492,231.1414,231.1414,1572.0
2021-05-27 10:00:00,278.4,278.69,278.22,278.69,11752.0,231.3824,231.6235,231.2328,231.6235,11752.0
2021-05-27 10:05:00,278.91,279.4,278.91,279.29,1100.0,231.8063,232.2135,231.8063,232.1221,1100.0
2021-05-27 10:10:00,279.2,279.36,279.2,279.32,700.0,232.0473,232.1803,232.0473,232.1471,700.0
2021-05-27 10:15:00,279.35,279.52,279.04,279.04,1447.0,232.172,232.3133,231.9143,231.9143,1447.0
2021-05-27 10:20:00,279.05,279.18,278.89,278.89,1228.0,231.9227,232.0307,231.7897,231.7897,1228.0
2021-05-27 10:25:00,279.03,279.12,278.99,279.12,4281.0,231.906,231.9808,231.8728,231.9808,4281.0
2021-05-27 10:30:00,278.93,279.17,278.58,278.67,3300.0,231.8229,232.0224,231.532,231.6068,3300.0
2021-05-27 10:35:00,278.57,279.0,278.52,278.72,19185.0,231.5237,231.8811,231.4822,231.6484,19185.0
2021-05-27 10:40:00,278.76,279.4,278.76,279.22,3892.0,231.6816,232.2135,231.6816,232.0639,3892.0
2021-05-27 10:45:00,279.45,279.78,279.45,279.7,1200.0,232.2551,232.5294,232.2551,232.4629,1200.0
2021-05-27 10:50:00,279.67,279.93,279.46,279.93,1716.0,232.4379,232.654,232.2634,232.654,1716.0
2021-05-27 10:55:00,279.69,279.69,279.29,279.31,1600.0,232.4546,232.4546,232.1221,232.1387,1600.0
2021-05-27 11:00:00,279.01,279.12,279.01,279.04,719.0,231.8894,231.9808,231.8894,231.9143,719.0
2021-05-27 11:05:00,279.06,279.21,278.85,278.85,1301.0,231.931,232.0556,231.7564,231.7564,1301.0
2021-05-27 11:10:00,278.79,279.05,278.72,278.89,2802.0,231.7066,231.9227,231.6484,231.7897,2802.0
2021-05-27 11:15:00,278.9,279.01,278.87,278.96,1598.0,231.798,231.8894,231.7731,231.8479,1598.0
2021-05-27 11:20:00,278.96,278.96,278.79,278.94,2339.0,231.8479,231.8479,231.7066,231.8312,2339.0
2021-05-27 11:25:00,278.98,279.11,278.9,279.02,1600.0,231.8645,231.9725,231.798,231.8977,1600.0
2021-05-27 11:30:00,279.02,279.26,278.98,279.18,1200.0,231.8977,232.0972,231.8645,232.0307,1200.0
2021-05-27 11:35:00,279.16,279.16,279.05,279.06,2000.0,232.0141,232.0141,231.9227,231.931,2000.0
2021-05-27 11:40:00,279.01,279.24,278.95,278.95,2331.0,231.8894,232.0806,231.8395,231.8395,2331.0
2021-05-27 11:45:00,279.02,279.26,279.02,279.24,2600.0,231.8977,232.0972,231.8977,232.0806,2600.0
2021-05-27 11:50:00,279.21,279.39,279.19,279.36,2571.0,232.0556,232.2052,232.039,232.1803,2571.0
2021-05-27 11:55:00,279.39,279.58,279.35,279.58,1373.0,232.2052,232.3631,232.172,232.3631,1373.0
2021-05-27 12:00:00,279.61,279.73,279.61,279.62,2128.0,232.3881,232.4878,232.3881,232.3964,2128.0
2021-05-27 12:05:00,279.72,279.79,279.6,279.78,2899.0,232.4795,232.5377,232.3798,232.5294,2899.0
2021-05-27 12:10:00,279.93,280.03,279.8,279.89,2200.0,232.654,232.7371,232.546,232.6208,2200.0
2021-05-27 12:15:00,279.85,280.0,279.79,279.91,3201.0,232.5875,232.7122,232.5377,232.6374,3201.0
2021-05-27 12:20:00,279.96,280.06,279.89,279.94,809.0,232.679,232.7621,232.6208,232.6623,809.0
2021-05-27 12:25:00,279.93,279.93,279.63,279.8,2716.0,232.654,232.654,232.4047,232.546,2716.0
2021-05-27 12:30:00,279.71,280.0,279.7,279.96,1848.0,232.4712,232.7122,232.4629,232.679,1848.0
2021-05-27 12:35:00,279.93,279.98,279.9,279.96,1900.0,232.654,232.6956,232.6291,232.679,1900.0
2021-05-27 12:40:00,279.9,280.02,279.88,280.0,11082.0,232.6291,232.7288,232.6125,232.7122,11082.0
2021-05-27 12:45:00,280.03,280.09,279.93,280.04,2500.0,232.7371,232.787,232.654,232.7455,2500.0
2021-05-27 12:50:00,280.08,280.08,280.0,280.0,923.0,232.7787,232.7787,232.7122,232.7122,923.0
2021-05-27 12:55:00,279.96,279.96,279.81,279.86,1201.0,232.679,232.679,232.5543,232.5959,1201.0
2021-05-27 13:00:00,279.85,279.96,279.85,279.96,1301.0,232.5875,232.679,232.5875,232.679,1301.0
2021-05-27 13:05:00,279.88,280.02,279.88,280.02,1425.0,232.6125,232.7288,232.6125,232.7288,1425.0
2021-05-27 13:10:00,280.07,280.07,279.99,280.03,1200.0,232.7704,232.7704,232.7039,232.7371,1200.0
2021-05-27 13:15:00,280.0,280.02,279.92,280.02,1204.0,232.7122,232.7288,232.6457,232.7288,1204.0
2021-05-27 13:20:00,279.95,280.32,279.92,280.32,4266.0,232.6707,232.9782,232.6457,232.9782,4266.0
2021-05-27 13:25:00,280.39,280.4,280.37,280.37,500.0,233.0363,233.0447,233.0197,233.0197,500.0
2021-05-27 13:30:00,280.3,280.41,280.28,280.28,1549.0,232.9615,233.053,232.9449,232.9449,1549.0
2021-05-27 13:35:00,280.34,280.36,280.15,280.23,2297.0,232.9948,233.0114,232.8369,232.9034,2297.0
2021-05-27 13:40:00,280.24,280.37,280.24,280.36,2721.0,232.9117,233.0197,232.9117,233.0114,2721.0
2021-05-27 13:45:00,280.28,280.42,280.28,280.42,600.0,232.9449,233.0613,232.9449,233.0613,600.0
2021-05-27 13:50:00,280.38,280.49,280.33,280.41,1602.0,233.028,233.1195,232.9865,233.053,1602.0
2021-05-27 13:55:00,280.38,280.47,280.36,280.42,1400.0,233.028,233.1028,233.0114,233.0613,1400.0
2021-05-27 14:00:00,280.42,280.42,280.27,280.27,3135.0,233.0613,233.0613,232.9366,232.9366,3135.0
2021-05-27 14:05:00,280.26,280.85,280.25,280.85,6517.0,232.9283,233.4187,232.92,233.4187,6517.0
2021-05-27 14:10:00,280.83,280.88,280.39,280.48,1100.0,233.402,233.4436,233.0363,233.1111,1100.0
2021-05-27 14:15:00,280.28,280.28,280.19,280.25,2400.0,232.9449,232.9449,232.8701,232.92,2400.0
2021-05-27 14:20:00,280.2,280.2,279.93,279.94,3089.0,232.8784,232.8784,232.654,232.6623,3089.0
2021-05-27 14:25:00,279.91,280.0,279.81,279.95,2077.0,232.6374,232.7122,232.5543,232.6707,2077.0
2021-05-27 14:30:00,279.98,280.02,279.91,279.95,1100.0,232.6956,232.7288,232.6374,232.6707,1100.0
2021-05-27 14:35:00,279.9,279.9,279.66,279.72,18261.0,232.6291,232.6291,232.4296,232.4795,18261.0
2021-05-27 14:40:00,279.76,279.87,279.76,279.87,590.0,232.5127,232.6042,232.5127,232.6042,590.0
2021-05-27 14:45:00,279.92,279.93,279.73,279.75,3489.0,232.6457,232.654,232.4878,232.5044,3489.0
2021-05-27 14:50:00,279.76,279.81,279.67,279.7,1200.0,232.5127,232.5543,232.4379,232.4629,1200.0
2021-05-27 14:55:00,279.66,279.81,279.63,279.81,1971.0,232.4296,232.5543,232.4047,232.5543,1971.0
2021-05-27 15:00:00,279.78,280.01,279.75,279.94,3317.0,232.5294,232.7205,232.5044,232.6623,3317.0
2021-05-27 15:05:00,279.88,279.88,279.74,279.88,1762.0,232.6125,232.6125,232.4961,232.6125,1762.0
2021-05-27 15:10:00,279.93,279.98,279.93,279.98,400.0,232.654,232.6956,232.654,232.6956,400.0
2021-05-27 15:15:00,280.01,280.04,279.91,279.96,1901.0,232.7205,232.7455,232.6374,232.679,1901.0
2021-05-27 15:20:00,279.89,279.92,279.8,279.8,2849.0,232.6208,232.6457,232.546,232.546,2849.0
2021-05-27 15:25:00,279.81,279.98,279.78,279.96,2688.0,232.5543,232.6956,232.5294,232.679,2688.0
2021-05-27 15:30:00,279.97,279.97,279.69,279.91,5849.0,232.6873,232.6873,232.4546,232.6374,5849.0
2021-05-27 15:35:00,279.94,280.04,279.62,279.62,38099.0,232.6623,232.7455,232.3964,232.3964,38099.0
2021-05-27 15:40:00,279.61,279.78,279.45,279.53,4076.0,232.3881,232.5294,232.2551,232.3216,4076.0
2021-05-27 15:45:00,279.65,280.08,279.65,280.07,3341.0,232.4213,232.7787,232.4213,232.7704,3341.0
2021-05-27 15:50:00,279.93,279.93,279.5,279.62,15492.0,232.654,232.654,232.2967,232.3964,15492.0
2021-05-27 15:55:00,279.57,280.18,279.43,279.86,43990.0,232.3548,232.8618,232.2385,232.5959,43990.0
2021-05-28 09:30:00,282.1,282.1,280.64,280.65,8448.0,234.4576,234.4576,233.2441,233.2524,8448.0
2021-05-28 09:35:00,280.91,281.6,280.91,281.44,2027.0,233.4685,234.042,233.4685,233.909,2027.0
2021-05-28 09:40:00,281.75,281.94,281.47,281.72,3983.0,234.1667,234.3246,233.9339,234.1417,3983.0
2021-05-28 09:45:00,281.89,282.17,281.72,281.72,2573.0,234.283,234.5157,234.1417,234.1417,2573.0
2021-05-28 09:50:00,281.49,281.7,281.46,281.5,600.0,233.9506,234.1251,233.9256,233.9589,600.0
2021-05-28 09:55:00,281.33,282.2,281.33,282.05,2772.0,233.8176,234.5407,233.8176,234.416,2772.0
2021-05-28 10:00:00,282.13,282.45,282.13,282.36,823.0,234.4825,234.7484,234.4825,234.6736,823.0
2021-05-28 10:05:00,282.43,282.8,282.43,282.5,2040.0,234.7318,235.0393,234.7318,234.79,2040.0
2021-05-28 10:10:00,282.61,282.72,282.47,282.56,1200.0,234.8814,234.9728,234.7651,234.8399,1200.0
2021-05-28 10:15:00,282.67,282.73,282.38,282.73,2226.0,234.9313,234.9812,234.6903,234.9812,2226.0
2021-05-28 10:20:00,282.66,282.66,282.45,282.45,400.0,234.923,234.923,234.7484,234.7484,400.0
2021-05-28 10:25:00,282.59,282.59,282.29,282.35,1500.0,234.8648,234.8648,234.6155,234.6653,1500.0
2021-05-28 10:30:00,282.3,282.45,282.18,282.4,1400.0,234.6238,234.7484,234.524,234.7069,1400.0
2021-05-28 10:35:00,282.46,282.47,282.12,282.12,1709.0,234.7568,234.7651,234.4742,234.4742,1709.0
2021-05-28 10:40:00,282.04,282.16,281.92,282.16,1103.0,234.4077,234.5074,234.308,234.5074,1103.0
2021-05-28 10:45:00,282.05,282.05,281.47,281.49,2900.0,234.416,234.416,233.9339,233.9506,2900.0
2021-05-28 10:50:00,281.5,281.62,281.39,281.44,2937.0,233.9589,234.0586,233.8675,233.909,2937.0
2021-05-28 10:55:00,281.4,281.88,281.37,281.86,2694.0,233.8758,234.2747,233.8508,234.2581,2694.0
2021-05-28 11:00:00,281.6,281.6,281.29,281.49,5117.0,234.042,234.042,233.7843,233.9506,5117.0
2021-05-28 11:05:00,281.52,281.72,281.52,281.63,900.0,233.9755,234.1417,233.9755,234.0669,900.0
2021-05-28 11:10:00,281.63,281.81,281.63,281.81,973.0,234.0669,234.2165,234.0669,234.2165,973.0
2021-05-28 11:15:00,281.73,281.73,281.73,281.73,100.0,234.15,234.15,234.15,234.15,100.0
2021-05-28 11:20:00,281.72,281.89,281.48,281.52,3960.0,234.1417,234.283,233.9423,233.9755,3960.0
2021-05-28 11:25:00,281.55,281.98,281.52,281.86,3441.0,234.0004,234.3578,233.9755,234.2581,3441.0
2021-05-28 11:30:00,281.93,281.94,281.75,281.9,2243.0,234.3163,234.3246,234.1667,234.2913,2243.0
2021-05-28 11:35:00,281.8,282.11,281.8,282.11,955.0,234.2082,234.4659,234.2082,234.4659,955.0
2021-05-28 11:40:00,282.08,282.25,282.06,282.16,1469.0,234.4409,234.5822,234.4243,234.5074,1469.0
2021-05-28 11:45:00,282.1,282.1,281.83,281.96,2215.0,234.4576,234.4576,234.2332,234.3412,2215.0
2021-05-28 11:50:00,281.97,282.16,281.97,282.13,2672.0,234.3495,234.5074,234.3495,234.4825,2672.0
2021-05-28 11:55:00,282.16,282.3,282.12,282.25,1901.0,234.5074,234.6238,234.4742,234.5822,1901.0
2021-05-28 12:00:00,282.12,282.26,282.12,282.23,2745.0,234.4742,234.5905,234.4742,234.5656,2745.0
2021-05-28 12:05:00,282.28,282.4,282.26,282.31,1201.0,234.6072,234.7069,234.5905,234.6321,1201.0
2021-05-28 12:10:00,282.35,282.39,282.27,282.39,800.0,234.6653,234.6986,234.5988,234.6986,800.0
2021-05-28 12:15:00,282.41,282.48,282.24,282.24,3600.0,234.7152,234.7734,234.5739,234.5739,3600.0
2021-05-28 12:20:00,282.19,282.19,282.12,282.19,9107.0,234.5324,234.5324,234.4742,234.5324,9107.0
2021-05-28 12:25:00,282.13,282.19,282.12,282.19,603.0,234.4825,234.5324,234.4742,234.5324,603.0
2021-05-28 12:30:00,282.14,282.14,281.73,281.73,1236.0,234.4908,234.4908,234.15,234.15,1236.0
2021-05-28 12:35:00,281.77,281.94,281.57,281.74,3649.0,234.1833,234.3246,234.0171,234.1584,3649.0
2021-05-28 12:40:00,281.77,281.78,281.56,281.56,764.0,234.1833,234.1916,234.0088,234.0088,764.0
2021-05-28 12:45:00,281.49,281.63,281.33,281.63,2735.0,233.9506,234.0669,233.8176,234.0669,2735.0
2021-05-28 12:50:00,281.54,281.64,281.51,281.6,1504.0,233.9921,234.0752,233.9672,234.042,1504.0
2021-05-28 12:55:00,281.57,281.57,281.51,281.52,300.0,234.0171,234.0171,233.9672,233.9755,300.0
2021-05-28 13:00:00,281.55,281.81,281.55,281.77,2276.0,234.0004,234.2165,234.0004,234.1833,2276.0
2021-05-28 13:05:00,281.74,281.74,281.63,281.64,500.0,234.1584,234.1584,234.0669,234.0752,500.0
2021-05-28 13:10:00,281.76,281.77,281.7,281.77,1002.0,234.175,234.1833,234.1251,234.1833,1002.0
2021-05-28 13:15:00,281.74,281.8,281.71,281.76,1403.0,234.1584,234.2082,234.1334,234.175,1403.0
2021-05-28 13:20:00,281.74,281.86,281.69,281.79,4078.0,234.1584,234.2581,234.1168,234.1999,4078.0
2021-05-28 13:25:00,281.85,282.0,281.8,281.94,1506.0,234.2498,234.3744,234.2082,234.3246,1506.0
2021-05-28 13:30:00,282.01,282.12,282.01,282.03,746.0,234.3828,234.4742,234.3828,234.3994,746.0
2021-05-28 13:35:00,282.08,282.13,282.07,282.1,1300.0,234.4409,234.4825,234.4326,234.4576,1300.0
2021-05-28 13:40:00,282.05,282.32,282.05,282.32,711.0,234.416,234.6404,234.416,234.6404,711.0
2021-05-28 13:45:00,282.49,282.5,282.31,282.45,2510.0,234.7817,234.79,234.6321,234.7484,2510.0
2021-05-28 13:50:00,282.51,282.71,282.42,282.71,1838.0,234.7983,234.9645,234.7235,234.9645,1838.0
2021-05-28 13:55:00,282.75,282.78,282.68,282.77,600.0,234.9978,235.0227,234.9396,235.0144,600.0
2021-05-28 14:00:00,282.82,282.85,282.61,282.7,2007.0,235.056,235.0809,234.8814,234.9562,2007.0
2021-05-28 14:05:00,282.72,282.73,282.66,282.67,1064.0,234.9728,234.9812,234.923,234.9313,1064.0
2021-05-28 14:10:00,282.66,282.77,282.59,282.7,5392.0,234.923,235.0144,234.8648,234.9562,5392.0
2021-05-28 14:15:00,282.66,282.73,282.65,282.65,2107.0,234.923,234.9812,234.9147,234.9147,2107.0
2021-05-28 14:20:00,282.63,282.79,282.62,282.64,4514.0,234.898,235.031,234.8897,234.9064,4514.0
2021-05-28 14:25:00,282.73,282.74,282.52,282.62,1732.0,234.9812,234.9895,234.8066,234.8897,1732.0
2021-05-28 14:30:00,282.62,282.77,282.6,282.77,1103.0,234.8897,235.0144,234.8731,235.0144,1103.0
2021-05-28 14:35:00,282.66,282.81,282.66,282.75,1701.0,234.923,235.0476,234.923,234.9978,1701.0
2021-05-28 14:40:00,282.68,282.87,282.68,282.87,800.0,234.9396,235.0975,234.9396,235.0975,800.0
2021-05-28 14:45:00,282.86,282.86,282.76,282.86,1514.0,235.0892,235.0892,235.0061,235.0892,1514.0
2021-05-28 14:50:00,283.05,283.05,282.76,282.79,2201.0,235.2471,235.2471,235.0061,235.031,2201.0
2021-05-28 14:55:00,282.8,282.95,282.75,282.79,4593.0,235.0393,235.164,234.9978,235.031,4593.0
2021-05-28 15:00:00,282.82,282.89,282.78,282.88,1900.0,235.056,235.1141,235.0227,235.1058,1900.0
2021-05-28 15:05:00,282.85,282.93,282.77,282.82,12367.0,235.0809,235.1474,235.0144,235.056,12367.0
2021-05-28 15:10:00,282.77,282.91,282.77,282.85,3666.0,235.0144,235.1308,235.0144,235.0809,3666.0
2021-05-28 15:15:00,282.7,282.73,282.51,282.52,4599.0,234.9562,234.9812,234.7983,234.8066,4599.0
2021-05-28 15:20:00,282.51,282.52,282.33,282.4,5422.0,234.7983,234.8066,234.6487,234.7069,5422.0
2021-05-28 15:25:00,282.43,282.43,282.27,282.3,3433.0,234.7318,234.7318,234.5988,234.6238,3433.0
2021-05-28 15:30:00,282.25,282.86,282.21,282.57,7207.0,234.5822,235.0892,234.549,234.8482,7207.0
2021-05-28 15:35:00,282.63,282.85,282.63,282.74,6098.0,234.898,235.0809,234.898,234.9895,6098.0
2021-05-28 15:40:00,282.72,282.82,282.63,282.81,19481.0,234.9728,235.056,234.898,235.0476,19481.0
2021-05-28 15:45:00,282.78,282.93,282.68,282.82,9682.0,235.0227,235.1474,234.9396,235.056,9682.0
2021-05-28 15:50:00,282.6,282.88,282.18,282.3,25129.0,234.8731,235.1058,234.524,234.6238,25129.0
2021-05-28 15:55:00,282.23,282.49,281.48,282.4,120381.0,234.5656,234.7817,233.9423,234.7069,120381.0
2021-06-01 09:30:00,283.36,283.54,282.32,282.83,7552.0,235.5048,235.6544,234.6404,235.0643,7552.0
2021-06-01 09:35:00,282.75,283.43,282.75,282.98,1800.0,234.9978,235.5629,234.9978,235.1889,1800.0
2021-06-01 09:40:00,282.99,283.43,281.95,281.98,4325.0,235.1972,235.5629,234.3329,234.3578,4325.0
2021-06-01 09:45:00,281.85,282.17,281.64,282.11,3102.0,234.2498,234.5157,234.0752,234.4659,3102.0
2021-06-01 09:50:00,282.23,283.08,282.07,282.88,5131.0,234.5656,235.272,234.4326,235.1058,5131.0
2021-06-01 09:55:00,283.1,283.45,282.88,283.27,3301.0,235.2887,235.5796,235.1058,235.43,3301.0
2021-06-01 10:00:00,283.35,283.79,283.35,283.79,1204.0,235.4964,235.8621,235.4964,235.8621,1204.0
2021-06-01 10:05:00,283.84,284.37,283.82,284.37,2714.0,235.9037,236.3442,235.8871,236.3442,2714.0
2021-06-01 10:10:00,284.43,284.43,284.08,284.22,5407.0,236.3941,236.3941,236.1032,236.2195,5407.0
2021-06-01 10:15:00,284.31,284.31,283.59,283.59,1300.0,236.2943,236.2943,235.6959,235.6959,1300.0
2021-06-01 10:20:00,283.4,283.65,283.26,283.65,3351.0,235.538,235.7458,235.4216,235.7458,3351.0
2021-06-01 10:25:00,283.55,283.73,283.55,283.65,1200.0,235.6627,235.8123,235.6627,235.7458,1200.0
2021-06-01 10:30:00,283.56,283.63,283.12,283.2,5985.0,235.671,235.7292,235.3053,235.3718,5985.0
2021-06-01 10:35:00,283.22,283.52,283.22,283.52,2199.0,235.3884,235.6377,235.3884,235.6377,2199.0
2021-06-01 10:40:00,283.73,283.8,283.48,283.48,2393.0,235.8123,235.8704,235.6045,235.6045,2393.0
2021-06-01 10:45:00,283.59,283.92,283.58,283.92,1400.0,235.6959,235.9702,235.6876,235.9702,1400.0
2021-06-01 10:50:00,284.11,284.19,283.99,284.16,1809.0,236.1281,236.1946,236.0284,236.1696,1809.0
2021-06-01 10:55:00,284.09,284.63,284.09,284.63,1600.0,236.1115,236.5603,236.1115,236.5603,1600.0
2021-06-01 11:00:00,284.57,284.86,284.36,284.36,2959.0,236.5104,236.7514,236.3359,236.3359,2959.0
2021-06-01 11:05:00,284.25,284.25,283.94,284.01,1819.0,236.2444,236.2444,235.9868,236.045,1819.0
2021-06-01 11:10:00,284.12,284.2,284.02,284.05,1102.0,236.1364,236.2029,236.0533,236.0782,1102.0
2021-06-01 11:15:00,284.09,284.15,283.78,283.78,1313.0,236.1115,236.1613,235.8538,235.8538,1313.0
2021-06-01 11:20:00,283.89,284.0,283.89,283.98,1473.0,235.9452,236.0367,235.9452,236.02,1473.0
2021-06-01 11:25:00,284.0,284.17,284.0,284.11,1600.0,236.0367,236.178,236.0367,236.1281,1600.0
2021-06-01 11:30:00,284.15,284.38,283.95,284.09,3568.0,236.1613,236.3525,235.9951,236.1115,3568.0
2021-06-01 11:35:00,284.25,284.41,284.25,284.34,600.0,236.2444,236.3774,236.2444,236.3193,600.0
2021-06-01 11:40:00,284.32,284.36,284.2,284.34,1887.0,236.3026,236.3359,236.2029,236.3193,1887.0
2021-06-01 11:45:00,284.25,284.33,284.04,284.15,4400.0,236.2444,236.3109,236.0699,236.1613,4400.0
2021-06-01 11:50:00,284.17,284.32,284.14,284.16,2200.0,236.178,236.3026,236.153,236.1696,2200.0
2021-06-01 11:55:00,284.12,284.28,284.06,284.06,2000.0,236.1364,236.2694,236.0865,236.0865,2000.0
2021-06-01 12:00:00,284.05,284.05,283.79,283.99,1100.0,236.0782,236.0782,235.8621,236.0284,1100.0
2021-06-01 12:05:00,284.11,284.25,284.11,284.24,1702.0,236.1281,236.2444,236.1281,236.2361,1702.0
2021-06-01 12:10:00,284.24,284.44,284.16,284.42,1800.0,236.2361,236.4024,236.1696,236.3857,1800.0
2021-06-01 12:15:00,284.42,284.42,284.24,284.28,1861.0,236.3857,236.3857,236.2361,236.2694,1861.0
2021-06-01 12:20:00,284.23,284.35,284.2,284.35,600.0,236.2278,236.3276,236.2029,236.3276,600.0
2021-06-01 12:25:00,284.33,284.33,284.17,284.17,2190.0,236.3109,236.3109,236.178,236.178,2190.0
2021-06-01 12:30:00,284.12,284.13,283.81,283.93,3044.0,236.1364,236.1447,235.8788,235.9785,3044.0
2021-06-01 12:35:00,283.79,283.91,283.72,283.82,1900.0,235.8621,235.9619,235.804,235.8871,1900.0
2021-06-01 12:40:00,283.72,283.92,283.72,283.91,1400.0,235.804,235.9702,235.804,235.9619,1400.0
2021-06-01 12:45:00,283.97,283.99,283.77,283.79,1810.0,236.0117,236.0284,235.8455,235.8621,1810.0
2021-06-01 12:50:00,283.73,283.83,283.57,283.72,4514.0,235.8123,235.8954,235.6793,235.804,4514.0
2021-06-01 12:55:00,283.69,283.77,283.69,283.7,500.0,235.779,235.8455,235.779,235.7873,500.0
2021-06-01 13:00:00,283.66,283.68,283.56,283.57,2154.0,235.7541,235.7707,235.671,235.6793,2154.0
2021-06-01 13:05:00,283.59,283.6,283.26,283.28,4362.0,235.6959,235.7042,235.4216,235.4383,4362.0
2021-06-01 13:10:00,283.27,283.36,283.22,283.22,2209.0,235.43,235.5048,235.3884,235.3884,2209.0
2021-06-01 13:15:00,283.17,283.24,283.15,283.2,1621.0,235.3468,235.405,235.3302,235.3718,1621.0
2021-06-01 13:20:00,283.15,283.23,283.09,283.21,7589.0,235.3302,235.3967,235.2804,235.3801,7589.0
2021-06-01 13:25:00,283.16,283.26,283.05,283.26,1104.0,235.3385,235.4216,235.2471,235.4216,1104.0
2021-06-01 13:30:00,283.31,283.37,283.22,283.35,1750.0,235.4632,235.5131,235.3884,235.4964,1750.0
2021-06-01 13:35:00,283.4,283.4,283.25,283.26,1500.0,235.538,235.538,235.4133,235.4216,1500.0
2021-06-01 13:40:00,283.32,283.32,283.19,283.19,1394.0,235.4715,235.4715,235.3635,235.3635,1394.0
2021-06-01 13:45:00,283.22,283.23,283.11,283.17,2778.0,235.3884,235.3967,235.297,235.3468,2778.0
2021-06-01 13:50:00,283.15,283.16,282.9,282.9,3274.0,235.3302,235.3385,235.1224,235.1224,3274.0
2021-06-01 13:55:00,282.87,283.14,282.87,283.13,3097.0,235.0975,235.3219,235.0975,235.3136,3097.0
2021-06-01 14:00:00,283.13,283.43,283.13,283.38,2125.0,235.3136,235.5629,235.3136,235.5214,2125.0
2021-06-01 14:05:00,283.35,283.41,283.21,283.38,4698.0,235.4964,235.5463,235.3801,235.5214,4698.0
2021-06-01 14:10:00,283.42,283.45,283.35,283.36,3600.0,235.5546,235.5796,235.4964,235.5048,3600.0
2021-06-01 14:15:00,283.37,283.5,283.37,283.5,1514.0,235.5131,235.6211,235.5131,235.6211,1514.0
2021-06-01 14:20:00,283.39,283.77,283.39,283.77,3422.0,235.5297,235.8455,235.5297,235.8455,3422.0
2021-06-01 14:25:00,283.79,284.12,283.78,284.1,3727.0,235.8621,236.1364,235.8538,236.1198,3727.0
2021-06-01 14:30:00,284.11,284.18,283.96,284.13,5308.0,236.1281,236.1863,236.0034,236.1447,5308.0
2021-06-01 14:35:00,284.14,284.29,284.13,284.18,1976.0,236.153,236.2777,236.1447,236.1863,1976.0
2021-06-01 14:40:00,284.16,284.31,284.13,284.13,1203.0,236.1696,236.2943,236.1447,236.1447,1203.0
2021-06-01 14:45:00,284.26,284.43,284.26,284.43,1606.0,236.2528,236.3941,236.2528,236.3941,1606.0
2021-06-01 14:50:00,284.47,284.59,284.44,284.44,3179.0,236.4273,236.527,236.4024,236.4024,3179.0
2021-06-01 14:55:00,284.44,284.8,284.44,284.66,1401.0,236.4024,236.7016,236.4024,236.5852,1401.0
2021-06-01 15:00:00,284.85,284.85,284.7,284.76,2100.0,236.7431,236.7431,236.6185,236.6683,2100.0
2021-06-01 15:05:00,284.83,284.99,284.73,284.77,2710.0,236.7265,236.8595,236.6434,236.6766,2710.0
2021-06-01 15:10:00,284.85,284.96,284.85,284.85,1652.0,236.7431,236.8345,236.7431,236.7431,1652.0
2021-06-01 15:15:00,284.93,284.98,284.74,284.74,3022.0,236.8096,236.8512,236.6517,236.6517,3022.0
2021-06-01 15:20:00,284.82,285.33,284.82,285.29,2101.0,236.7182,237.1421,236.7182,237.1088,2101.0
2021-06-01 15:25:00,285.33,285.68,285.33,285.68,2586.0,237.1421,237.4329,237.1421,237.4329,2586.0
2021-06-01 15:30:00,285.62,285.62,284.7,284.96,4981.0,237.3831,237.3831,236.6185,236.8345,4981.0
2021-06-01 15:35:00,284.96,285.25,284.9,285.13,4713.0,236.8345,237.0756,236.7847,236.9758,4713.0
2021-06-01 15:40:00,285.03,285.25,285.02,285.18,2982.0,236.8927,237.0756,236.8844,237.0174,2982.0
2021-06-01 15:45:00,285.21,285.41,285.18,285.36,5059.0,237.0423,237.2085,237.0174,237.167,5059.0
2021-06-01 15:50:00,285.34,285.66,285.34,285.56,8698.0,237.1504,237.4163,237.1504,237.3332,8698.0
2021-06-01 15:55:00,285.61,285.62,285.27,285.56,27137.0,237.3748,237.3831,237.0922,237.3332,27137.0
2021-06-02 09:30:00,287.12,287.88,286.8,287.39,10724.0,238.6297,239.2614,238.3638,238.8542,10724.0
2021-06-02 09:35:00,287.02,287.12,286.12,286.65,3900.0,238.5466,238.6297,237.7986,238.2391,3900.0
2021-06-02 09:40:00,286.49,286.49,285.34,285.44,9641.0,238.1061,238.1061,237.1504,237.2335,9641.0
2021-06-02 09:45:00,285.47,285.97,285.21,285.97,5131.0,237.2584,237.674,237.0423,237.674,5131.0
2021-06-02 09:50:00,286.07,286.28,285.54,285.54,3703.0,237.7571,237.9316,237.3166,237.3166,3703.0
2021-06-02 09:55:00,285.78,286.39,285.71,286.06,4420.0,237.5161,238.023,237.4579,237.7488,4420.0
2021-06-02 10:00:00,286.03,286.35,285.92,286.35,3844.0,237.7238,237.9898,237.6324,237.9898,3844.0
2021-06-02 10:05:00,286.7,286.7,286.29,286.32,1010.0,238.2807,238.2807,237.9399,237.9649,1010.0
2021-06-02 10:10:00,286.59,286.71,286.23,286.58,7941.0,238.1893,238.289,237.8901,238.1809,7941.0
2021-06-02 10:15:00,286.56,286.67,286.2,286.31,1767.0,238.1643,238.2557,237.8651,237.9565,1767.0
2021-06-02 10:20:00,286.2,286.42,285.91,286.24,3601.0,237.8651,238.048,237.6241,237.8984,3601.0
2021-06-02 10:25:00,286.34,286.34,286.05,286.1,4145.0,237.9815,237.9815,237.7405,237.782,4145.0
2021-06-02 10:30:00,286.03,286.55,285.94,286.52,7300.0,237.7238,238.156,237.649,238.1311,7300.0
2021-06-02 10:35:00,286.44,286.73,286.44,286.5,4463.0,238.0646,238.3056,238.0646,238.1145,4463.0
2021-06-02 10:40:00,286.3,286.3,285.9,285.91,5953.0,237.9482,237.9482,237.6158,237.6241,5953.0
2021-06-02 10:45:00,286.02,286.37,286.02,286.24,2818.0,237.7155,238.0064,237.7155,237.8984,2818.0
2021-06-02 10:50:00,286.18,286.25,286.08,286.13,4533.0,237.8485,237.9067,237.7654,237.8069,4533.0
2021-06-02 10:55:00,286.13,286.53,286.05,286.53,6908.0,237.8069,238.1394,237.7405,238.1394,6908.0
2021-06-02 11:00:00,286.46,286.83,286.45,286.67,4186.0,238.0812,238.3887,238.0729,238.2557,4186.0
2021-06-02 11:05:00,286.68,286.9,286.46,286.88,2215.0,238.2641,238.4469,238.0812,238.4303,2215.0
2021-06-02 11:10:00,286.96,287.08,286.96,287.08,825.0,238.4968,238.5965,238.4968,238.5965,825.0
2021-06-02 11:15:00,287.1,287.41,287.1,287.41,2588.0,238.6131,238.8708,238.6131,238.8708,2588.0
2021-06-02 11:20:00,287.35,287.43,287.24,287.38,3545.0,238.8209,238.8874,238.7295,238.8458,3545.0
2021-06-02 11:25:00,287.4,287.63,287.4,287.44,3618.0,238.8625,239.0536,238.8625,238.8957,3618.0
2021-06-02 11:30:00,287.44,287.61,287.43,287.54,4355.0,238.8957,239.037,238.8874,238.9788,4355.0
2021-06-02 11:35:00,287.53,287.9,287.53,287.9,1788.0,238.9705,239.278,238.9705,239.278,1788.0
2021-06-02 11:40:00,287.83,287.9,287.67,287.67,1900.0,239.2198,239.278,239.0869,239.0869,1900.0
2021-06-02 11:45:00,287.63,287.79,287.58,287.75,3103.0,239.0536,239.1866,239.0121,239.1534,3103.0
2021-06-02 11:50:00,287.89,288.29,287.89,288.17,3012.0,239.2697,239.6022,239.2697,239.5024,3012.0
2021-06-02 11:55:00,288.05,288.21,287.87,288.08,3700.0,239.4027,239.5357,239.2531,239.4276,3700.0
2021-06-02 12:00:00,288.2,288.27,288.08,288.19,2660.0,239.5274,239.5855,239.4276,239.519,2660.0
2021-06-02 12:05:00,288.2,288.32,288.08,288.19,4519.0,239.5274,239.6271,239.4276,239.519,4519.0
2021-06-02 12:10:00,288.2,288.44,288.15,288.44,1375.0,239.5274,239.7268,239.4858,239.7268,1375.0
2021-06-02 12:15:00,288.41,288.41,288.32,288.32,1000.0,239.7019,239.7019,239.6271,239.6271,1000.0
2021-06-02 12:20:00,288.39,288.77,288.39,288.7,4191.0,239.6853,240.0011,239.6853,239.9429,4191.0
2021-06-02 12:25:00,288.69,289.21,288.57,289.09,2578.0,239.9346,240.3668,239.8349,240.267,2578.0
2021-06-02 12:30:00,289.11,289.22,288.97,289.19,4250.0,240.2837,240.3751,240.1673,240.3502,4250.0
2021-06-02 12:35:00,289.17,289.17,288.71,288.74,5217.0,240.3335,240.3335,239.9512,239.9762,5217.0
2021-06-02 12:40:00,288.73,288.87,288.57,288.72,5341.0,239.9678,240.0842,239.8349,239.9595,5341.0
2021-06-02 12:45:00,288.7,289.03,288.66,288.95,4323.0,239.9429,240.2172,239.9097,240.1507,4323.0
2021-06-02 12:50:00,288.96,288.99,288.82,288.9,8962.0,240.159,240.1839,240.0426,240.1091,8962.0
2021-06-02 12:55:00,288.86,288.93,288.86,288.9,4200.0,240.0759,240.1341,240.0759,240.1091,4200.0
2021-06-02 13:00:00,288.93,289.03,288.82,288.87,7299.0,240.1341,240.2172,240.0426,240.0842,7299.0
2021-06-02 13:05:00,288.89,288.94,288.81,288.84,2182.0,240.1008,240.1424,240.0343,240.0593,2182.0
2021-06-02 13:10:00,288.87,289.09,288.84,288.9,15824.0,240.0842,240.267,240.0593,240.1091,15824.0
2021-06-02 13:15:00,288.91,289.14,288.79,288.81,24636.0,240.1174,240.3086,240.0177,240.0343,24636.0
2021-06-02 13:20:00,288.8,288.84,288.67,288.71,8130.0,240.026,240.0593,239.918,239.9512,8130.0
2021-06-02 13:25:00,288.69,289.38,288.66,289.22,8347.0,239.9346,240.5081,239.9097,240.3751,8347.0
2021-06-02 13:30:00,289.32,289.51,289.31,289.32,2666.0,240.4582,240.6161,240.4499,240.4582,2666.0
2021-06-02 13:35:00,289.34,289.43,289.2,289.3,3779.0,240.4748,240.5496,240.3585,240.4416,3779.0
2021-06-02 13:40:00,289.3,289.37,289.26,289.34,809.0,240.4416,240.4998,240.4083,240.4748,809.0
2021-06-02 13:45:00,289.35,289.65,289.31,289.65,1713.0,240.4831,240.7325,240.4499,240.7325,1713.0
2021-06-02 13:50:00,289.67,289.72,289.44,289.46,3659.0,240.7491,240.7906,240.5579,240.5746,3659.0
2021-06-02 13:55:00,289.52,289.59,289.42,289.42,2419.0,240.6244,240.6826,240.5413,240.5413,2419.0
2021-06-02 14:00:00,289.48,289.48,289.27,289.36,2684.0,240.5912,240.5912,240.4166,240.4914,2684.0
2021-06-02 14:05:00,289.29,289.33,288.77,288.93,7212.0,240.4333,240.4665,240.0011,240.1341,7212.0
2021-06-02 14:10:00,288.86,288.89,288.6,288.68,4397.0,240.0759,240.1008,239.8598,239.9263,4397.0
2021-06-02 14:15:00,288.79,288.99,288.76,288.78,4650.0,240.0177,240.1839,239.9928,240.0094,4650.0
2021-06-02 14:20:00,288.81,288.9,288.74,288.74,3717.0,240.0343,240.1091,239.9762,239.9762,3717.0
2021-06-02 14:25:00,288.75,288.84,288.66,288.71,3676.0,239.9845,240.0593,239.9097,239.9512,3676.0
2021-06-02 14:30:00,288.67,288.69,288.48,288.66,5093.0,239.918,239.9346,239.7601,239.9097,5093.0
2021-06-02 14:35:00,288.65,288.81,288.65,288.81,2100.0,239.9014,240.0343,239.9014,240.0343,2100.0
2021-06-02 14:40:00,288.73,288.78,288.72,288.74,1587.0,239.9678,240.0094,239.9595,239.9762,1587.0
2021-06-02 14:45:00,288.76,288.84,288.67,288.68,3119.0,239.9928,240.0593,239.918,239.9263,3119.0
2021-06-02 14:50:00,288.66,288.75,288.6,288.6,5710.0,239.9097,239.9845,239.8598,239.8598,5710.0
2021-06-02 14:55:00,288.46,288.51,288.22,288.36,8240.0,239.7434,239.785,239.544,239.6603,8240.0
2021-06-02 15:00:00,288.34,288.39,288.05,288.05,3853.0,239.6437,239.6853,239.4027,239.4027,3853.0
2021-06-02 15:05:00,288.05,288.13,287.97,288.01,3540.0,239.4027,239.4692,239.3362,239.3694,3540.0
2021-06-02 15:10:00,287.97,288.19,287.93,288.17,3386.0,239.3362,239.519,239.303,239.5024,3386.0
2021-06-02 15:15:00,288.26,288.27,288.11,288.24,2217.0,239.5772,239.5855,239.4526,239.5606,2217.0
2021-06-02 15:20:00,288.25,288.31,287.96,288.06,3905.0,239.5689,239.6188,239.3279,239.411,3905.0
2021-06-02 15:25:00,288.17,288.21,287.96,288.16,4389.0,239.5024,239.5357,239.3279,239.4941,4389.0
2021-06-02 15:30:00,288.15,288.3,288.03,288.19,4255.0,239.4858,239.6105,239.3861,239.519,4255.0
2021-06-02 15:35:00,288.19,288.69,288.16,288.48,7704.0,239.519,239.9346,239.4941,239.7601,7704.0
2021-06-02 15:40:00,288.41,288.5,288.24,288.29,9326.0,239.7019,239.7767,239.5606,239.6022,9326.0
2021-06-02 15:45:00,288.3,288.6,288.25,288.34,11559.0,239.6105,239.8598,239.5689,239.6437,11559.0
2021-06-02 15:50:00,288.39,288.63,288.3,288.45,15501.0,239.6853,239.8847,239.6105,239.7351,15501.0
2021-06-02 15:55:00,288.42,288.5,287.88,287.91,60105.0,239.7102,239.7767,239.2614,239.2863,60105.0
2021-06-03 09:30:00,287.85,288.17,286.99,287.43,6335.0,239.2365,239.5024,238.5217,238.8874,6335.0
2021-06-03 09:35:00,288.02,288.02,287.52,287.79,1009.0,239.3778,239.3778,238.9622,239.1866,1009.0
2021-06-03 09:40:00,287.92,288.37,287.74,287.82,4199.0,239.2946,239.6686,239.145,239.2115,4199.0
2021-06-03 09:45:00,287.94,288.0,287.31,287.35,3990.0,239.3113,239.3611,238.7877,238.8209,3990.0
2021-06-03 09:50:00,287.42,287.56,287.05,287.33,3697.0,238.8791,238.9954,238.5716,238.8043,3697.0
2021-06-03 09:55:00,287.2,287.56,287.11,287.55,2348.0,238.6962,238.9954,238.6214,238.9871,2348.0
2021-06-03 10:00:00,287.42,287.43,286.97,287.15,3437.0,238.8791,238.8874,238.5051,238.6547,3437.0
2021-06-03 10:05:00,286.88,287.5,286.73,287.14,3209.0,238.4303,238.9456,238.3056,238.6464,3209.0
2021-06-03 10:10:00,287.09,287.43,287.08,287.22,2099.0,238.6048,238.8874,238.5965,238.7129,2099.0
2021-06-03 10:15:00,287.17,287.21,287.04,287.18,800.0,238.6713,238.7046,238.5633,238.6796,800.0
2021-06-03 10:20:00,287.17,287.53,287.15,287.35,2068.0,238.6713,238.9705,238.6547,238.8209,2068.0
2021-06-03 10:25:00,287.36,287.37,287.07,287.22,3338.0,238.8292,238.8375,238.5882,238.7129,3338.0
2021-06-03 10:30:00,287.25,287.25,287.02,287.02,4530.0,238.7378,238.7378,238.5466,238.5466,4530.0
2021-06-03 10:35:00,287.07,287.33,286.74,286.83,6166.0,238.5882,238.8043,238.3139,238.3887,6166.0
2021-06-03 10:40:00,287.03,287.04,286.71,287.03,4360.0,238.5549,238.5633,238.289,238.5549,4360.0
2021-06-03 10:45:00,286.98,287.28,286.81,287.04,6505.0,238.5134,238.7627,238.3721,238.5633,6505.0
2021-06-03 10:50:00,287.0,287.32,287.0,287.28,5284.0,238.53,238.796,238.53,238.7627,5284.0
2021-06-03 10:55:00,287.25,287.34,287.16,287.25,9424.0,238.7378,238.8126,238.663,238.7378,9424.0
2021-06-03 11:00:00,287.31,287.32,287.15,287.25,42619.0,238.7877,238.796,238.6547,238.7378,42619.0
2021-06-03 11:05:00,287.27,287.65,287.1,287.32,16217.0,238.7544,239.0702,238.6131,238.796,16217.0
2021-06-03 11:10:00,287.35,287.66,287.31,287.31,3280.0,238.8209,239.0786,238.7877,238.7877,3280.0
2021-06-03 11:15:00,287.39,287.49,287.32,287.35,1901.0,238.8542,238.9373,238.796,238.8209,1901.0
2021-06-03 11:20:00,287.4,287.45,287.28,287.45,2170.0,238.8625,238.904,238.7627,238.904,2170.0
2021-06-03 11:25:00,287.47,287.58,287.35,287.37,5236.0,238.9206,239.0121,238.8209,238.8375,5236.0
2021-06-03 11:30:00,287.32,287.54,287.32,287.51,3936.0,238.796,238.9788,238.796,238.9539,3936.0
2021-06-03 11:35:00,287.55,287.55,287.16,287.16,2561.0,238.9871,238.9871,238.663,238.663,2561.0
2021-06-03 11:40:00,287.04,287.3,287.0,287.29,1600.0,238.5633,238.7794,238.53,238.771,1600.0
2021-06-03 11:45:00,287.3,287.33,287.13,287.13,2611.0,238.7794,238.8043,238.6381,238.6381,2611.0
2021-06-03 11:50:00,287.2,287.2,287.09,287.1,1841.0,238.6962,238.6962,238.6048,238.6131,1841.0
2021-06-03 11:55:00,287.05,287.37,287.05,287.32,1700.0,238.5716,238.8375,238.5716,238.796,1700.0
2021-06-03 12:00:00,287.39,287.47,287.21,287.22,2596.0,238.8542,238.9206,238.7046,238.7129,2596.0
2021-06-03 12:05:00,287.27,287.39,287.23,287.33,2488.0,238.7544,238.8542,238.7212,238.8043,2488.0
2021-06-03 12:10:00,287.31,287.4,287.28,287.36,2845.0,238.7877,238.8625,238.7627,238.8292,2845.0
2021-06-03 12:15:00,287.43,287.52,287.36,287.44,4082.0,238.8874,238.9622,238.8292,238.8957,4082.0
2021-06-03 12:20:00,287.52,287.52,287.34,287.46,3833.0,238.9622,238.9622,238.8126,238.9123,3833.0
2021-06-03 12:25:00,287.39,287.4,287.25,287.34,1272.0,238.8542,238.8625,238.7378,238.8126,1272.0
2021-06-03 12:30:00,287.45,287.62,287.37,287.54,2798.0,238.904,239.0453,238.8375,238.9788,2798.0
2021-06-03 12:35:00,287.57,287.62,287.53,287.53,1610.0,239.0038,239.0453,238.9705,238.9705,1610.0
2021-06-03 12:40:00,287.52,287.71,287.52,287.67,2092.0,238.9622,239.1201,238.9622,239.0869,2092.0
2021-06-03 12:45:00,287.69,287.82,287.69,287.77,1200.0,239.1035,239.2115,239.1035,239.17,1200.0
2021-06-03 12:50:00,287.79,287.79,287.58,287.7,2520.0,239.1866,239.1866,239.0121,239.1118,2520.0
2021-06-03 12:55:00,287.65,287.68,287.57,287.6,2191.0,239.0702,239.0952,239.0038,239.0287,2191.0
2021-06-03 13:00:00,287.6,287.77,287.57,287.77,2410.0,239.0287,239.17,239.0038,239.17,2410.0
2021-06-03 13:05:00,287.92,288.04,287.8,287.93,2747.0,239.2946,239.3944,239.1949,239.303,2747.0
2021-06-03 13:10:00,287.98,288.04,287.89,288.01,2000.0,239.3445,239.3944,239.2697,239.3694,2000.0
2021-06-03 13:15:00,288.05,288.23,287.98,288.22,2308.0,239.4027,239.5523,239.3445,239.544,2308.0
2021-06-03 13:20:00,288.27,288.33,288.25,288.26,1832.0,239.5855,239.6354,239.5689,239.5772,1832.0
2021-06-03 13:25:00,288.35,288.87,288.35,288.8,5556.0,239.652,240.0842,239.652,240.026,5556.0
2021-06-03 13:30:00,288.88,288.9,288.79,288.88,2182.0,240.0925,240.1091,240.0177,240.0925,2182.0
2021-06-03 13:35:00,288.84,288.87,288.81,288.83,600.0,240.0593,240.0842,240.0343,240.051,600.0
2021-06-03 13:40:00,288.83,288.97,288.5,288.52,6659.0,240.051,240.1673,239.7767,239.7933,6659.0
2021-06-03 13:45:00,288.49,288.49,288.13,288.3,5130.0,239.7684,239.7684,239.4692,239.6105,5130.0
2021-06-03 13:50:00,288.34,288.63,288.34,288.63,1874.0,239.6437,239.8847,239.6437,239.8847,1874.0
2021-06-03 13:55:00,288.72,288.83,288.68,288.74,2489.0,239.9595,240.051,239.9263,239.9762,2489.0
2021-06-03 14:00:00,288.62,288.91,288.62,288.91,1564.0,239.8764,240.1174,239.8764,240.1174,1564.0
2021-06-03 14:05:00,288.89,288.89,288.66,288.82,2701.0,240.1008,240.1008,239.9097,240.0426,2701.0
2021-06-03 14:10:00,288.72,289.04,288.72,289.04,2198.0,239.9595,240.2255,239.9595,240.2255,2198.0
2021-06-03 14:15:00,289.0,289.05,288.9,288.96,2220.0,240.1922,240.2338,240.1091,240.159,2220.0
2021-06-03 14:20:00,288.95,289.13,288.91,289.07,3143.0,240.1507,240.3003,240.1174,240.2504,3143.0
2021-06-03 14:25:00,289.1,289.14,289.04,289.09,1928.0,240.2754,240.3086,240.2255,240.267,1928.0
2021-06-03 14:30:00,289.06,289.33,289.05,289.26,3427.0,240.2421,240.4665,240.2338,240.4083,3427.0
2021-06-03 14:35:00,289.27,289.29,289.04,289.09,4869.0,240.4166,240.4333,240.2255,240.267,4869.0
2021-06-03 14:40:00,289.02,289.16,288.97,289.16,3500.0,240.2089,240.3252,240.1673,240.3252,3500.0
2021-06-03 14:45:00,289.07,289.12,289.0,289.02,3639.0,240.2504,240.292,240.1922,240.2089,3639.0
2021-06-03 14:50:00,289.01,289.07,288.98,289.07,2359.0,240.2006,240.2504,240.1756,240.2504,2359.0
2021-06-03 14:55:00,289.0,289.0,288.84,288.91,2418.0,240.1922,240.1922,240.0593,240.1174,2418.0
2021-06-03 15:00:00,288.84,288.84,288.69,288.75,1960.0,240.0593,240.0593,239.9346,239.9845,1960.0
2021-06-03 15:05:00,288.78,288.78,288.55,288.64,4296.0,240.0094,240.0094,239.8182,239.893,4296.0
2021-06-03 15:10:00,288.65,288.72,288.57,288.68,2200.0,239.9014,239.9595,239.8349,239.9263,2200.0
2021-06-03 15:15:00,288.7,288.72,288.59,288.66,3172.0,239.9429,239.9595,239.8515,239.9097,3172.0
2021-06-03 15:20:00,288.7,288.75,288.69,288.74,1502.0,239.9429,239.9845,239.9346,239.9762,1502.0
2021-06-03 15:25:00,288.74,288.91,288.63,288.91,4035.0,239.9762,240.1174,239.8847,240.1174,4035.0
2021-06-03 15:30:00,288.87,288.9,288.72,288.85,4793.0,240.0842,240.1091,239.9595,240.0676,4793.0
2021-06-03 15:35:00,288.8,289.38,288.8,289.31,4696.0,240.026,240.5081,240.026,240.4499,4696.0
2021-06-03 15:40:00,289.26,289.33,289.12,289.14,6159.0,240.4083,240.4665,240.292,240.3086,6159.0
2021-06-03 15:45:00,289.13,289.18,288.99,289.06,12563.0,240.3003,240.3418,240.1839,240.2421,12563.0
2021-06-03 15:50:00,288.96,289.07,288.92,289.05,15155.0,240.159,240.2504,240.1258,240.2338,15155.0
2021-06-03 15:55:00,289.06,289.18,288.72,288.86,40564.0,240.2421,240.3418,239.9595,240.0759,40564.0
2021-06-04 09:30:00,290.53,291.0,290.01,290.79,8719.0,241.4639,241.8545,241.0317,241.6799,8719.0
2021-06-04 09:35:00,290.68,290.68,289.74,290.09,3968.0,241.5885,241.5885,240.8073,241.0982,3968.0
2021-06-04 09:40:00,290.23,290.36,289.86,290.01,3050.0,241.2145,241.3226,240.907,241.0317,3050.0
2021-06-04 09:45:00,289.99,289.99,288.8,289.13,3500.0,241.0151,241.0151,240.026,240.3003,3500.0
2021-06-04 09:50:00,289.19,289.38,288.98,289.25,2200.0,240.3502,240.5081,240.1756,240.4,2200.0
2021-06-04 09:55:00,289.28,289.35,288.94,289.04,1664.0,240.425,240.4831,240.1424,240.2255,1664.0
2021-06-04 10:00:00,289.18,289.43,288.45,288.46,2552.0,240.3418,240.5496,239.7351,239.7434,2552.0
2021-06-04 10:05:00,288.14,288.46,288.0,288.45,1400.0,239.4775,239.7434,239.3611,239.7351,1400.0
2021-06-04 10:10:00,288.77,289.09,288.64,289.09,2048.0,240.0011,240.267,239.893,240.267,2048.0
2021-06-04 10:15:00,288.9,289.09,288.89,289.09,2245.0,240.1091,240.267,240.1008,240.267,2245.0
2021-06-04 10:20:00,289.03,289.22,288.86,288.86,5985.0,240.2172,240.3751,240.0759,240.0759,5985.0
2021-06-04 10:25:00,289.03,289.17,288.77,288.77,2287.0,240.2172,240.3335,240.0011,240.0011,2287.0
2021-06-04 10:30:00,289.01,289.1,288.83,288.83,2708.0,240.2006,240.2754,240.051,240.051,2708.0
2021-06-04 10:35:00,288.8,288.83,288.63,288.82,2856.0,240.026,240.051,239.8847,240.0426,2856.0
2021-06-04 10:40:00,288.88,288.95,288.57,288.68,2686.0,240.0925,240.1507,239.8349,239.9263,2686.0
2021-06-04 10:45:00,288.77,288.8,288.3,288.42,4734.0,240.0011,240.026,239.6105,239.7102,4734.0
2021-06-04 10:50:00,288.3,288.52,288.17,288.46,3235.0,239.6105,239.7933,239.5024,239.7434,3235.0
2021-06-04 10:55:00,288.49,288.71,288.25,288.65,4827.0,239.7684,239.9512,239.5689,239.9014,4827.0
2021-06-04 11:00:00,288.7,288.84,288.61,288.67,4022.0,239.9429,240.0593,239.8681,239.918,4022.0
2021-06-04 11:05:00,288.6,288.62,288.37,288.53,6366.0,239.8598,239.8764,239.6686,239.8016,6366.0
2021-06-04 11:10:00,288.54,288.73,288.41,288.73,1467.0,239.8099,239.9678,239.7019,239.9678,1467.0
2021-06-04 11:15:00,288.7,288.79,288.66,288.79,1100.0,239.9429,240.0177,239.9097,240.0177,1100.0
2021-06-04 11:20:00,288.79,288.79,288.41,288.42,2997.0,240.0177,240.0177,239.7019,239.7102,2997.0
2021-06-04 11:25:00,288.42,288.42,288.21,288.38,2966.0,239.7102,239.7102,239.5357,239.677,2966.0
2021-06-04 11:30:00,288.52,288.56,288.49,288.53,1000.0,239.7933,239.8266,239.7684,239.8016,1000.0
2021-06-04 11:35:00,288.53,288.58,288.46,288.46,1532.0,239.8016,239.8432,239.7434,239.7434,1532.0
2021-06-04 11:40:00,288.43,288.67,288.39,288.66,2230.0,239.7185,239.918,239.6853,239.9097,2230.0
2021-06-04 11:45:00,288.65,288.7,288.55,288.68,1200.0,239.9014,239.9429,239.8182,239.9263,1200.0
2021-06-04 11:50:00,288.65,288.75,288.54,288.54,1235.0,239.9014,239.9845,239.8099,239.8099,1235.0
2021-06-04 11:55:00,288.42,288.53,288.4,288.46,1351.0,239.7102,239.8016,239.6936,239.7434,1351.0
2021-06-04 12:00:00,288.49,288.97,288.49,288.81,1717.0,239.7684,240.1673,239.7684,240.0343,1717.0
2021-06-04 12:05:00,288.83,288.83,288.58,288.58,943.0,240.051,240.051,239.8432,239.8432,943.0
2021-06-04 12:10:00,288.58,288.62,288.54,288.55,850.0,239.8432,239.8764,239.8099,239.8182,850.0
2021-06-04 12:15:00,288.57,288.61,288.2,288.22,3271.0,239.8349,239.8681,239.5274,239.544,3271.0
2021-06-04 12:20:00,288.21,288.22,287.96,288.12,2183.0,239.5357,239.544,239.3279,239.4609,2183.0
2021-06-04 12:25:00,288.03,288.06,287.98,287.99,1124.0,239.3861,239.411,239.3445,239.3528,1124.0
2021-06-04 12:30:00,288.05,288.35,288.05,288.35,1100.0,239.4027,239.652,239.4027,239.652,1100.0
2021-06-04 12:35:00,288.31,288.5,288.29,288.29,1330.0,239.6188,239.7767,239.6022,239.6022,1330.0
2021-06-04 12:40:00,288.31,288.31,288.05,288.05,2899.0,239.6188,239.6188,239.4027,239.4027,2899.0
2021-06-04 12:45:00,288.01,288.01,287.67,287.67,2819.0,239.3694,239.3694,239.0869,239.0869,2819.0
2021-06-04 12:50:00,287.67,288.03,287.67,287.86,4919.0,239.0869,239.3861,239.0869,239.2448,4919.0
2021-06-04 12:55:00,287.91,287.91,287.67,287.67,1702.0,239.2863,239.2863,239.0869,239.0869,1702.0
2021-06-04 13:00:00,287.72,287.93,287.7,287.86,1954.0,239.1284,239.303,239.1118,239.2448,1954.0
2021-06-04 13:05:00,287.84,288.0,287.84,287.94,1674.0,239.2282,239.3611,239.2282,239.3113,1674.0
2021-06-04 13:10:00,287.91,288.01,287.85,287.95,1178.0,239.2863,239.3694,239.2365,239.3196,1178.0
2021-06-04 13:15:00,287.99,288.05,287.91,287.95,1851.0,239.3528,239.4027,239.2863,239.3196,1851.0
2021-06-04 13:20:00,287.92,288.01,287.78,287.83,2416.0,239.2946,239.3694,239.1783,239.2198,2416.0
2021-06-04 13:25:00,287.81,287.95,287.81,287.91,819.0,239.2032,239.3196,239.2032,239.2863,819.0
2021-06-04 13:30:00,287.84,288.11,287.71,288.11,2637.0,239.2282,239.4526,239.1201,239.4526,2637.0
2021-06-04 13:35:00,288.11,288.15,288.03,288.12,2074.0,239.4526,239.4858,239.3861,239.4609,2074.0
2021-06-04 13:40:00,288.07,288.19,287.89,288.15,2154.0,239.4193,239.519,239.2697,239.4858,2154.0
2021-06-04 13:45:00,288.13,288.32,288.09,288.32,3262.0,239.4692,239.6271,239.4359,239.6271,3262.0
2021-06-04 13:50:00,288.38,288.54,288.35,288.38,2509.0,239.677,239.8099,239.652,239.677,2509.0
2021-06-04 13:55:00,288.38,288.39,288.17,288.24,2525.0,239.677,239.6853,239.5024,239.5606,2525.0
2021-06-04 14:00:00,288.22,288.31,288.15,288.31,1420.0,239.544,239.6188,239.4858,239.6188,1420.0
2021-06-04 14:05:00,288.25,288.39,288.25,288.31,3718.0,239.5689,239.6853,239.5689,239.6188,3718.0
2021-06-04 14:10:00,288.35,288.58,288.34,288.54,1815.0,239.652,239.8432,239.6437,239.8099,1815.0
2021-06-04 14:15:00,288.56,288.7,288.55,288.7,1464.0,239.8266,239.9429,239.8182,239.9429,1464.0
2021-06-04 14:20:00,288.69,288.93,288.69,288.72,2856.0,239.9346,240.1341,239.9346,239.9595,2856.0
2021-06-04 14:25:00,288.77,289.03,288.77,289.03,2597.0,240.0011,240.2172,240.0011,240.2172,2597.0
2021-06-04 14:30:00,289.0,289.0,288.82,288.84,2304.0,240.1922,240.1922,240.0426,240.0593,2304.0
2021-06-04 14:35:00,288.87,288.94,288.84,288.9,2236.0,240.0842,240.1424,240.0593,240.1091,2236.0
2021-06-04 14:40:00,288.87,288.88,288.76,288.81,2116.0,240.0842,240.0925,239.9928,240.0343,2116.0
2021-06-04 14:45:00,288.79,288.79,288.67,288.75,1488.0,240.0177,240.0177,239.918,239.9845,1488.0
2021-06-04 14:50:00,288.75,288.95,288.71,288.93,1309.0,239.9845,240.1507,239.9512,240.1341,1309.0
2021-06-04 14:55:00,288.94,289.02,288.89,288.89,2406.0,240.1424,240.2089,240.1008,240.1008,2406.0
2021-06-04 15:00:00,288.83,288.87,288.78,288.83,2602.0,240.051,240.0842,240.0094,240.051,2602.0
2021-06-04 15:05:00,288.82,288.86,288.73,288.82,2202.0,240.0426,240.0759,239.9678,240.0426,2202.0
2021-06-04 15:10:00,288.82,288.91,288.76,288.84,2600.0,240.0426,240.1174,239.9928,240.0593,2600.0
2021-06-04 15:15:00,288.78,288.8,288.33,288.36,3800.0,240.0094,240.026,239.6354,239.6603,3800.0
2021-06-04 15:20:00,288.35,288.46,288.35,288.41,2300.0,239.652,239.7434,239.652,239.7019,2300.0
2021-06-04 15:25:00,288.44,288.9,288.44,288.9,3594.0,239.7268,240.1091,239.7268,240.1091,3594.0
2021-06-04 15:30:00,288.94,288.96,288.8,288.93,5275.0,240.1424,240.159,240.026,240.1341,5275.0
2021-06-04 15:35:00,288.95,289.23,288.95,289.23,6247.0,240.1507,240.3834,240.1507,240.3834,6247.0
2021-06-04 15:40:00,289.23,289.32,289.1,289.32,6367.0,240.3834,240.4582,240.2754,240.4582,6367.0
2021-06-04 15:45:00,289.32,289.53,289.13,289.3,11383.0,240.4582,240.6327,240.3003,240.4416,11383.0
2021-06-04 15:50:00,289.25,289.32,288.95,288.95,17205.0,240.4,240.4582,240.1507,240.1507,17205.0
2021-06-04 15:55:00,288.95,288.97,288.63,288.7,30724.0,240.1507,240.1673,239.8847,239.9429,30724.0
2021-06-07 09:30:00,289.69,289.75,288.74,289.27,6986.0,240.7657,240.8156,239.9762,240.4166,6986.0
2021-06-07 09:35:00,288.75,289.45,288.54,289.27,3263.0,239.9845,240.5662,239.8099,240.4166,3263.0
2021-06-07 09:40:00,289.15,289.39,289.05,289.39,6313.0,240.3169,240.5164,240.2338,240.5164,6313.0
2021-06-07 09:45:00,289.37,289.54,289.2,289.53,6132.0,240.4998,240.641,240.3585,240.6327,6132.0
2021-06-07 09:50:00,289.4,289.96,289.4,289.56,3548.0,240.5247,240.9901,240.5247,240.6577,3548.0
2021-06-07 09:55:00,289.6,289.8,289.59,289.8,3408.0,240.6909,240.8571,240.6826,240.8571,3408.0
2021-06-07 10:00:00,289.69,289.93,289.4,289.85,4563.0,240.7657,240.9652,240.5247,240.8987,4563.0
2021-06-07 10:05:00,289.9,289.98,289.71,289.98,7032.0,240.9402,241.0067,240.7823,241.0067,7032.0
2021-06-07 10:10:00,289.94,290.37,289.77,290.17,3367.0,240.9735,241.3309,240.8322,241.1647,3367.0
2021-06-07 10:15:00,290.23,290.29,289.67,290.09,18736.0,241.2145,241.2644,240.7491,241.0982,18736.0
2021-06-07 10:20:00,290.1,290.24,289.78,289.86,5547.0,241.1065,241.2228,240.8405,240.907,5547.0
2021-06-07 10:25:00,289.96,289.96,289.61,289.81,4500.0,240.9901,240.9901,240.6992,240.8654,4500.0
2021-06-07 10:30:00,289.8,289.85,289.27,289.83,12688.0,240.8571,240.8987,240.4166,240.8821,12688.0
2021-06-07 10:35:00,289.84,289.84,289.39,289.5,7282.0,240.8904,240.8904,240.5164,240.6078,7282.0
2021-06-07 10:40:00,289.62,290.36,289.62,290.36,5200.0,240.7075,241.3226,240.7075,241.3226,5200.0
2021-06-07 10:45:00,290.39,290.44,290.01,290.01,1959.0,241.3475,241.3891,241.0317,241.0317,1959.0
2021-06-07 10:50:00,290.03,290.16,289.82,289.87,1918.0,241.0483,241.1563,240.8738,240.9153,1918.0
2021-06-07 10:55:00,289.87,290.11,289.6,290.1,27386.0,240.9153,241.1148,240.6909,241.1065,27386.0
2021-06-07 11:00:00,290.13,290.6,290.13,290.6,4076.0,241.1314,241.522,241.1314,241.522,4076.0
2021-06-07 11:05:00,290.57,290.73,290.45,290.73,2350.0,241.4971,241.6301,241.3974,241.6301,2350.0
2021-06-07 11:10:00,290.72,290.94,290.71,290.91,2866.0,241.6218,241.8046,241.6135,241.7797,2866.0
2021-06-07 11:15:00,290.99,291.14,290.82,290.82,1800.0,241.8462,241.9708,241.7049,241.7049,1800.0
2021-06-07 11:20:00,290.86,290.9,290.51,290.51,2700.0,241.7381,241.7714,241.4472,241.4472,2700.0
2021-06-07 11:25:00,290.51,290.89,290.51,290.74,3346.0,241.4472,241.7631,241.4472,241.6384,3346.0
2021-06-07 11:30:00,290.74,290.83,290.64,290.83,1500.0,241.6384,241.7132,241.5553,241.7132,1500.0
2021-06-07 11:35:00,290.77,290.89,290.64,290.89,7092.0,241.6633,241.7631,241.5553,241.7631,7092.0
2021-06-07 11:40:00,290.91,291.73,290.86,291.62,5318.0,241.7797,242.4612,241.7381,242.3698,5318.0
2021-06-07 11:45:00,291.54,291.58,291.31,291.35,2224.0,242.3033,242.3365,242.1121,242.1454,2224.0
2021-06-07 11:50:00,291.41,291.75,291.41,291.66,2354.0,242.1952,242.4778,242.1952,242.403,2354.0
2021-06-07 11:55:00,291.72,291.72,291.58,291.72,1902.0,242.4529,242.4529,242.3365,242.4529,1902.0
2021-06-07 12:00:00,291.64,291.79,291.51,291.79,2602.0,242.3864,242.5111,242.2783,242.5111,2602.0
2021-06-07 12:05:00,291.66,291.69,291.57,291.63,3859.0,242.403,242.4279,242.3282,242.3781,3859.0
2021-06-07 12:10:00,291.61,292.01,291.57,291.86,6976.0,242.3615,242.6939,242.3282,242.5692,6976.0
2021-06-07 12:15:00,291.96,292.31,291.92,292.12,5232.0,242.6523,242.9432,242.6191,242.7853,5232.0
2021-06-07 12:20:00,292.15,292.28,291.9,292.01,6227.0,242.8103,242.9183,242.6025,242.6939,6227.0
2021-06-07 12:25:00,292.05,292.07,291.93,291.94,1900.0,242.7271,242.7438,242.6274,242.6357,1900.0
2021-06-07 12:30:00,291.97,292.36,291.97,292.34,5461.0,242.6607,242.9848,242.6607,242.9682,5461.0
2021-06-07 12:35:00,292.27,292.85,292.27,292.72,6666.0,242.91,243.392,242.91,243.284,6666.0
2021-06-07 12:40:00,292.74,293.07,292.62,292.62,9952.0,243.3006,243.5749,243.2009,243.2009,9952.0
2021-06-07 12:45:00,292.66,292.9,292.58,292.82,6371.0,243.2341,243.4336,243.1676,243.3671,6371.0
2021-06-07 12:50:00,292.77,292.78,292.48,292.54,3502.0,243.3255,243.3339,243.0845,243.1344,3502.0
2021-06-07 12:55:00,292.57,292.71,292.49,292.67,3564.0,243.1593,243.2757,243.0928,243.2424,3564.0
2021-06-07 13:00:00,292.72,292.75,292.34,292.42,4609.0,243.284,243.3089,242.9682,243.0347,4609.0
2021-06-07 13:05:00,292.47,292.55,292.25,292.51,3695.0,243.0762,243.1427,242.8934,243.1095,3695.0
2021-06-07 13:10:00,292.52,292.64,292.49,292.56,2443.0,243.1178,243.2175,243.0928,243.151,2443.0
2021-06-07 13:15:00,292.53,292.75,292.53,292.73,2802.0,243.1261,243.3089,243.1261,243.2923,2802.0
2021-06-07 13:20:00,292.58,292.61,292.42,292.42,2405.0,243.1676,243.1926,243.0347,243.0347,2405.0
2021-06-07 13:25:00,292.21,292.21,291.69,291.96,3840.0,242.8601,242.8601,242.4279,242.6523,3840.0
2021-06-07 13:30:00,292.06,292.1,291.93,292.03,1311.0,242.7355,242.7687,242.6274,242.7105,1311.0
2021-06-07 13:35:00,292.04,292.05,291.73,292.05,2580.0,242.7188,242.7271,242.4612,242.7271,2580.0
2021-06-07 13:40:00,292.03,292.03,291.74,291.75,701.0,242.7105,242.7105,242.4695,242.4778,701.0
2021-06-07 13:45:00,291.74,291.83,291.67,291.77,2935.0,242.4695,242.5443,242.4113,242.4944,2935.0
2021-06-07 13:50:00,291.73,291.85,291.64,291.85,3100.0,242.4612,242.5609,242.3864,242.5609,3100.0
2021-06-07 13:55:00,291.9,291.96,291.88,291.94,2865.0,242.6025,242.6523,242.5859,242.6357,2865.0
2021-06-07 14:00:00,291.92,292.01,291.81,291.91,2483.0,242.6191,242.6939,242.5277,242.6108,2483.0
2021-06-07 14:05:00,291.83,292.08,291.83,292.04,2319.0,242.5443,242.7521,242.5443,242.7188,2319.0
2021-06-07 14:10:00,292.0,292.22,291.99,292.13,3110.0,242.6856,242.8684,242.6773,242.7936,3110.0
2021-06-07 14:15:00,292.15,292.34,292.1,292.34,1100.0,242.8103,242.9682,242.7687,242.9682,1100.0
2021-06-07 14:20:00,292.4,292.44,292.25,292.31,2569.0,243.018,243.0513,242.8934,242.9432,2569.0
2021-06-07 14:25:00,292.26,292.44,292.15,292.36,2900.0,242.9017,243.0513,242.8103,242.9848,2900.0
2021-06-07 14:30:00,292.17,292.46,292.17,292.44,1800.0,242.8269,243.0679,242.8269,243.0513,1800.0
2021-06-07 14:35:00,292.5,292.61,292.43,292.54,1564.0,243.1011,243.1926,243.043,243.1344,1564.0
2021-06-07 14:40:00,292.47,292.62,292.47,292.62,2913.0,243.0762,243.2009,243.0762,243.2009,2913.0
2021-06-07 14:45:00,292.63,292.68,292.25,292.37,3929.0,243.2092,243.2507,242.8934,242.9931,3929.0
2021-06-07 14:50:00,292.38,292.41,292.13,292.21,1701.0,243.0014,243.0263,242.7936,242.8601,1701.0
2021-06-07 14:55:00,292.21,292.21,291.9,291.9,1500.0,242.8601,242.8601,242.6025,242.6025,1500.0
2021-06-07 15:00:00,291.8,292.25,291.8,292.05,5847.0,242.5194,242.8934,242.5194,242.7271,5847.0
2021-06-07 15:05:00,292.06,292.06,291.75,292.0,2800.0,242.7355,242.7355,242.4778,242.6856,2800.0
2021-06-07 15:10:00,291.96,292.09,291.93,291.93,2723.0,242.6523,242.7604,242.6274,242.6274,2723.0
2021-06-07 15:15:00,291.97,292.01,291.82,291.93,2244.0,242.6607,242.6939,242.536,242.6274,2244.0
2021-06-07 15:20:00,291.91,292.01,291.85,292.0,11673.0,242.6108,242.6939,242.5609,242.6856,11673.0
2021-06-07 15:25:00,291.95,292.05,291.91,291.93,8980.0,242.644,242.7271,242.6108,242.6274,8980.0
2021-06-07 15:30:00,291.92,291.95,291.62,291.8,12065.0,242.6191,242.644,242.3698,242.5194,12065.0
2021-06-07 15:35:00,291.76,291.89,291.67,291.81,6663.0,242.4861,242.5942,242.4113,242.5277,6663.0
2021-06-07 15:40:00,291.71,291.89,291.71,291.85,6123.0,242.4446,242.5942,242.4446,242.5609,6123.0
2021-06-07 15:45:00,291.79,291.93,291.72,291.72,10260.0,242.5111,242.6274,242.4529,242.4529,10260.0
2021-06-07 15:50:00,291.71,291.87,291.38,291.8,8274.0,242.4446,242.5775,242.1703,242.5194,8274.0
2021-06-07 15:55:00,291.75,291.78,291.16,291.22,32286.0,242.4778,242.5027,241.9875,242.0373,32286.0
2021-06-08 09:30:00,292.1,292.9,291.46,292.13,6067.0,242.7687,243.4336,242.2368,242.7936,6067.0
2021-06-08 09:35:00,291.64,293.58,291.64,293.17,6780.0,242.3864,243.9988,242.3864,243.658,6780.0
2021-06-08 09:40:00,293.84,293.84,293.18,293.64,4684.0,244.2148,244.2148,243.6663,244.0486,4684.0
2021-06-08 09:45:00,293.55,293.55,293.21,293.52,1800.0,243.9738,243.9738,243.6912,243.9489,1800.0
2021-06-08 09:50:00,293.34,293.55,293.13,293.39,6300.0,243.7993,243.9738,243.6248,243.8408,6300.0
2021-06-08 09:55:00,293.25,293.26,292.94,293.01,623.0,243.7245,243.7328,243.4668,243.525,623.0
2021-06-08 10:00:00,292.66,293.11,292.57,293.11,1516.0,243.2341,243.6081,243.1593,243.6081,1516.0
2021-06-08 10:05:00,293.25,293.25,293.04,293.22,1362.0,243.7245,243.7245,243.55,243.6996,1362.0
2021-06-08 10:10:00,293.18,293.27,292.97,292.97,1875.0,243.6663,243.7411,243.4918,243.4918,1875.0
2021-06-08 10:15:00,293.08,293.16,292.93,292.96,1318.0,243.5832,243.6497,243.4585,243.4835,1318.0
2021-06-08 10:20:00,293.15,293.42,293.13,293.26,1187.0,243.6414,243.8658,243.6248,243.7328,1187.0
2021-06-08 10:25:00,293.26,293.31,293.06,293.28,3483.0,243.7328,243.7744,243.5666,243.7494,3483.0
2021-06-08 10:30:00,293.24,293.27,293.15,293.2,1200.0,243.7162,243.7411,243.6414,243.6829,1200.0
2021-06-08 10:35:00,293.25,293.37,293.16,293.24,3032.0,243.7245,243.8242,243.6497,243.7162,3032.0
2021-06-08 10:40:00,293.29,293.47,293.29,293.39,1620.0,243.7577,243.9073,243.7577,243.8408,1620.0
2021-06-08 10:45:00,293.29,293.61,293.19,293.61,2710.0,243.7577,244.0237,243.6746,244.0237,2710.0
2021-06-08 10:50:00,293.41,293.43,293.19,293.4,2421.0,243.8575,243.8741,243.6746,243.8492,2421.0
2021-06-08 10:55:00,293.32,293.55,293.28,293.42,1400.0,243.7827,243.9738,243.7494,243.8658,1400.0
2021-06-08 11:00:00,293.44,293.88,293.39,293.66,1656.0,243.8824,244.2481,243.8408,244.0652,1656.0
2021-06-08 11:05:00,293.72,293.72,293.53,293.59,882.0,244.1151,244.1151,243.9572,244.0071,882.0
2021-06-08 11:10:00,293.53,293.64,293.53,293.62,502.0,243.9572,244.0486,243.9572,244.032,502.0
2021-06-08 11:15:00,293.68,293.73,293.51,293.57,900.0,244.0819,244.1234,243.9406,243.9904,900.0
2021-06-08 11:20:00,293.59,293.59,293.24,293.24,1000.0,244.0071,244.0071,243.7162,243.7162,1000.0
2021-06-08 11:25:00,293.27,293.41,293.15,293.37,1301.0,243.7411,243.8575,243.6414,243.8242,1301.0
2021-06-08 11:30:00,293.54,293.74,293.48,293.48,800.0,243.9655,244.1317,243.9156,243.9156,800.0
2021-06-08 11:35:00,293.4,293.43,293.28,293.43,300.0,243.8492,243.8741,243.7494,243.8741,300.0
2021-06-08 11:40:00,293.4,293.66,293.29,293.66,1287.0,243.8492,244.0652,243.7577,244.0652,1287.0
2021-06-08 11:45:00,293.73,293.76,293.51,293.51,1359.0,244.1234,244.1484,243.9406,243.9406,1359.0
2021-06-08 11:50:00,293.47,293.53,293.34,293.4,2870.0,243.9073,243.9572,243.7993,243.8492,2870.0
2021-06-08 11:55:00,293.33,293.41,293.21,293.4,3962.0,243.791,243.8575,243.6912,243.8492,3962.0
2021-06-08 12:00:00,293.54,293.82,293.48,293.58,3560.0,243.9655,244.1982,243.9156,243.9988,3560.0
2021-06-08 12:05:00,293.47,293.73,293.37,293.73,1905.0,243.9073,244.1234,243.8242,244.1234,1905.0
2021-06-08 12:10:00,293.64,293.75,293.64,293.67,1039.0,244.0486,244.14,244.0486,244.0736,1039.0
2021-06-08 12:15:00,293.58,293.79,293.58,293.72,1024.0,243.9988,244.1733,243.9988,244.1151,1024.0
2021-06-08 12:20:00,293.82,293.9,293.74,293.9,1002.0,244.1982,244.2647,244.1317,244.2647,1002.0
2021-06-08 12:25:00,293.81,293.86,293.73,293.83,1537.0,244.1899,244.2315,244.1234,244.2065,1537.0
2021-06-08 12:30:00,293.96,294.06,293.94,294.03,665.0,244.3146,244.3977,244.298,244.3728,665.0
2021-06-08 12:35:00,293.97,294.07,293.89,293.95,1206.0,244.3229,244.406,244.2564,244.3063,1206.0
2021-06-08 12:40:00,293.98,293.99,293.73,293.99,2785.0,244.3312,244.3395,244.1234,244.3395,2785.0
2021-06-08 12:45:00,294.0,294.14,293.86,293.96,4133.0,244.3478,244.4642,244.2315,244.3146,4133.0
2021-06-08 12:50:00,293.96,294.04,293.81,293.81,1480.0,244.3146,244.3811,244.1899,244.1899,1480.0
2021-06-08 12:55:00,293.81,293.81,293.21,293.21,6025.0,244.1899,244.1899,243.6912,243.6912,6025.0
2021-06-08 13:00:00,293.18,293.21,292.8,292.88,9906.0,243.6663,243.6912,243.3505,243.417,9906.0
2021-06-08 13:05:00,292.88,292.94,292.68,292.86,1600.0,243.417,243.4668,243.2507,243.4004,1600.0
2021-06-08 13:10:00,292.85,293.17,292.84,293.05,3214.0,243.392,243.658,243.3837,243.5583,3214.0
2021-06-08 13:15:00,292.88,293.16,292.88,293.11,7900.0,243.417,243.6497,243.417,243.6081,7900.0
2021-06-08 13:20:00,293.08,293.35,293.07,293.35,3221.0,243.5832,243.8076,243.5749,243.8076,3221.0
2021-06-08 13:25:00,293.12,293.21,293.01,293.02,2515.0,243.6164,243.6912,243.525,243.5333,2515.0
2021-06-08 13:30:00,293.08,293.18,293.07,293.15,1303.0,243.5832,243.6663,243.5749,243.6414,1303.0
2021-06-08 13:35:00,293.21,293.21,293.1,293.13,1309.0,243.6912,243.6912,243.5998,243.6248,1309.0
2021-06-08 13:40:00,293.19,293.31,293.16,293.31,5222.0,243.6746,243.7744,243.6497,243.7744,5222.0
2021-06-08 13:45:00,293.26,293.35,293.22,293.32,709.0,243.7328,243.8076,243.6996,243.7827,709.0
2021-06-08 13:50:00,293.35,293.35,292.99,293.02,3073.0,243.8076,243.8076,243.5084,243.5333,3073.0
2021-06-08 13:55:00,293.04,293.14,293.03,293.1,907.0,243.55,243.6331,243.5416,243.5998,907.0
2021-06-08 14:00:00,293.11,293.39,293.07,293.26,15681.0,243.6081,243.8408,243.5749,243.7328,15681.0
2021-06-08 14:05:00,293.19,293.53,293.19,293.53,1481.0,243.6746,243.9572,243.6746,243.9572,1481.0
2021-06-08 14:10:00,293.51,293.65,293.39,293.58,2551.0,243.9406,244.0569,243.8408,243.9988,2551.0
2021-06-08 14:15:00,293.58,293.59,293.34,293.34,2603.0,243.9988,244.0071,243.7993,243.7993,2603.0
2021-06-08 14:20:00,293.42,293.63,293.42,293.62,4380.0,243.8658,244.0403,243.8658,244.032,4380.0
2021-06-08 14:25:00,293.72,293.75,293.62,293.67,2099.0,244.1151,244.14,244.032,244.0736,2099.0
2021-06-08 14:30:00,293.71,293.71,293.6,293.6,1526.0,244.1068,244.1068,244.0154,244.0154,1526.0
2021-06-08 14:35:00,293.58,293.63,293.49,293.56,2785.0,243.9988,244.0403,243.924,243.9821,2785.0
2021-06-08 14:40:00,293.59,293.66,293.5,293.53,3079.0,244.0071,244.0652,243.9323,243.9572,3079.0
2021-06-08 14:45:00,293.53,293.57,293.48,293.49,3753.0,243.9572,243.9904,243.9156,243.924,3753.0
2021-06-08 14:50:00,293.44,293.59,293.44,293.45,5603.0,243.8824,244.0071,243.8824,243.8907,5603.0
2021-06-08 14:55:00,293.53,293.55,293.33,293.33,1317.0,243.9572,243.9738,243.791,243.791,1317.0
2021-06-08 15:00:00,293.32,293.41,293.22,293.22,2644.0,243.7827,243.8575,243.6996,243.6996,2644.0
2021-06-08 15:05:00,293.17,293.18,293.04,293.06,2049.0,243.658,243.6663,243.55,243.5666,2049.0
2021-06-08 15:10:00,293.08,293.35,292.99,293.28,3070.0,243.5832,243.8076,243.5084,243.7494,3070.0
2021-06-08 15:15:00,293.25,293.45,293.2,293.45,2383.0,243.7245,243.8907,243.6829,243.8907,2383.0
2021-06-08 15:20:00,293.48,293.67,293.48,293.59,1600.0,243.9156,244.0736,243.9156,244.0071,1600.0
2021-06-08 15:25:00,293.61,293.8,293.56,293.8,1200.0,244.0237,244.1816,243.9821,244.1816,1200.0
2021-06-08 15:30:00,293.67,293.67,293.21,293.21,3207.0,244.0736,244.0736,243.6912,243.6912,3207.0
2021-06-08 15:35:00,293.25,293.54,293.17,293.47,5073.0,243.7245,243.9655,243.658,243.9073,5073.0
2021-06-08 15:40:00,293.42,293.48,293.31,293.31,3008.0,243.8658,243.9156,243.7744,243.7744,3008.0
2021-06-08 15:45:00,293.26,293.47,293.22,293.3,3379.0,243.7328,243.9073,243.6996,243.766,3379.0
2021-06-08 15:50:00,293.52,293.65,293.17,293.56,14586.0,243.9489,244.0569,243.658,243.9821,14586.0
2021-06-08 15:55:00,293.72,293.72,293.29,293.5,32851.0,244.1151,244.1151,243.7577,243.9323,32851.0
2021-06-09 09:30:00,294.0,294.49,293.76,294.38,4031.0,244.3478,244.7551,244.1484,244.6636,4031.0
2021-06-09 09:35:00,294.31,294.4,293.86,293.98,1000.0,244.6055,244.6803,244.2315,244.3312,1000.0
2021-06-09 09:40:00,293.8,293.95,293.57,293.73,1597.0,244.1816,244.3063,243.9904,244.1234,1597.0
2021-06-09 09:45:00,293.7,293.91,293.68,293.91,1906.0,244.0985,244.273,244.0819,244.273,1906.0
2021-06-09 09:50:00,294.08,294.2,293.95,294.15,1008.0,244.4143,244.514,244.3063,244.4725,1008.0
2021-06-09 09:55:00,294.31,294.31,293.69,293.71,700.0,244.6055,244.6055,244.0902,244.1068,700.0
2021-06-09 10:00:00,293.81,294.0,293.75,293.75,567.0,244.1899,244.3478,244.14,244.14,567.0
2021-06-09 10:05:00,293.76,293.93,293.38,293.44,1621.0,244.1484,244.2896,243.8325,243.8824,1621.0
2021-06-09 10:10:00,293.42,293.72,293.42,293.72,1695.0,243.8658,244.1151,243.8658,244.1151,1695.0
2021-06-09 10:15:00,293.59,293.78,293.28,293.69,1438.0,244.0071,244.165,243.7494,244.0902,1438.0
2021-06-09 10:20:00,293.79,293.81,293.42,293.43,900.0,244.1733,244.1899,243.8658,243.8741,900.0
2021-06-09 10:25:00,293.3,293.4,293.24,293.4,618.0,243.766,243.8492,243.7162,243.8492,618.0
2021-06-09 10:30:00,293.54,293.72,293.54,293.72,900.0,243.9655,244.1151,243.9655,244.1151,900.0
2021-06-09 10:35:00,293.84,293.99,293.82,293.84,1381.0,244.2148,244.3395,244.1982,244.2148,1381.0
2021-06-09 10:40:00,293.97,294.26,293.91,294.01,1071.0,244.3229,244.5639,244.273,244.3561,1071.0
2021-06-09 10:45:00,294.06,294.13,293.84,293.84,1537.0,244.3977,244.4559,244.2148,244.2148,1537.0
2021-06-09 10:50:00,293.84,294.17,293.79,294.09,900.0,244.2148,244.4891,244.1733,244.4226,900.0
2021-06-09 10:55:00,294.36,294.69,294.28,294.65,1866.0,244.647,244.9213,244.5805,244.888,1866.0
2021-06-09 11:00:00,294.63,294.66,294.48,294.55,658.0,244.8714,244.8964,244.7468,244.8049,658.0
2021-06-09 11:05:00,294.79,295.09,294.78,295.07,2109.0,245.0044,245.2537,244.9961,245.2371,2109.0
2021-06-09 11:10:00,295.23,295.23,295.03,295.05,761.0,245.3701,245.3701,245.2039,245.2205,761.0
2021-06-09 11:15:00,295.06,295.12,294.86,294.89,5182.0,245.2288,245.2787,245.0626,245.0875,5182.0
2021-06-09 11:20:00,294.84,294.98,294.77,294.95,2564.0,245.046,245.1623,244.9878,245.1374,2564.0
2021-06-09 11:25:00,294.98,294.98,294.78,294.78,754.0,245.1623,245.1623,244.9961,244.9961,754.0
2021-06-09 11:30:00,294.92,294.95,294.27,294.31,2642.0,245.1124,245.1374,244.5722,244.6055,2642.0
2021-06-09 11:35:00,294.24,294.71,294.24,294.35,1882.0,244.5473,244.9379,244.5473,244.6387,1882.0
2021-06-09 11:40:00,294.4,294.47,294.09,294.29,1500.0,244.6803,244.7384,244.4226,244.5888,1500.0
2021-06-09 11:45:00,294.27,294.57,294.21,294.55,1193.0,244.5722,244.8216,244.5224,244.8049,1193.0
2021-06-09 11:50:00,294.61,294.77,294.61,294.77,504.0,244.8548,244.9878,244.8548,244.9878,504.0
2021-06-09 11:55:00,294.81,294.98,294.68,294.87,1979.0,245.021,245.1623,244.913,245.0709,1979.0
2021-06-09 12:00:00,294.9,295.04,294.9,294.91,700.0,245.0958,245.2122,245.0958,245.1041,700.0
2021-06-09 12:05:00,294.93,295.08,294.9,295.08,1199.0,245.1208,245.2454,245.0958,245.2454,1199.0
2021-06-09 12:10:00,294.98,294.99,294.72,294.76,1500.0,245.1623,245.1706,244.9462,244.9795,1500.0
2021-06-09 12:15:00,294.68,294.72,294.47,294.47,800.0,244.913,244.9462,244.7384,244.7384,800.0
2021-06-09 12:20:00,294.39,294.66,294.28,294.51,2969.0,244.672,244.8964,244.5805,244.7717,2969.0
2021-06-09 12:25:00,294.59,294.75,294.59,294.75,700.0,244.8382,244.9712,244.8382,244.9712,700.0
2021-06-09 12:30:00,294.59,294.59,294.51,294.51,300.0,244.8382,244.8382,244.7717,244.7717,300.0
2021-06-09 12:35:00,294.58,294.72,294.53,294.72,2086.0,244.8299,244.9462,244.7883,244.9462,2086.0
2021-06-09 12:40:00,294.67,294.71,294.67,294.71,602.0,244.9047,244.9379,244.9047,244.9379,602.0
2021-06-09 12:45:00,294.64,294.64,294.59,294.59,500.0,244.8797,244.8797,244.8382,244.8382,500.0
2021-06-09 12:50:00,294.68,294.74,294.63,294.67,800.0,244.913,244.9628,244.8714,244.9047,800.0
2021-06-09 12:55:00,294.62,294.63,294.45,294.47,3133.0,244.8631,244.8714,244.7218,244.7384,3133.0
2021-06-09 13:00:00,294.42,294.59,294.42,294.58,800.0,244.6969,244.8382,244.6969,244.8299,800.0
2021-06-09 13:05:00,294.55,294.55,294.4,294.53,3355.0,244.8049,244.8049,244.6803,244.7883,3355.0
2021-06-09 13:10:00,294.59,294.59,294.47,294.47,835.0,244.8382,244.8382,244.7384,244.7384,835.0
2021-06-09 13:15:00,294.44,294.62,294.33,294.53,5830.0,244.7135,244.8631,244.6221,244.7883,5830.0
2021-06-09 13:20:00,294.7,294.9,294.65,294.76,2385.0,244.9296,245.0958,244.888,244.9795,2385.0
2021-06-09 13:25:00,294.67,294.93,294.67,294.91,900.0,244.9047,245.1208,244.9047,245.1041,900.0
2021-06-09 13:30:00,294.82,294.83,294.66,294.76,1575.0,245.0293,245.0376,244.8964,244.9795,1575.0
2021-06-09 13:35:00,294.69,294.69,294.36,294.44,2300.0,244.9213,244.9213,244.647,244.7135,2300.0
2021-06-09 13:40:00,294.57,294.61,294.51,294.59,927.0,244.8216,244.8548,244.7717,244.8382,927.0
2021-06-09 13:45:00,294.59,294.69,294.57,294.57,1257.0,244.8382,244.9213,244.8216,244.8216,1257.0
2021-06-09 13:50:00,294.73,294.75,294.67,294.68,1600.0,244.9545,244.9712,244.9047,244.913,1600.0
2021-06-09 13:55:00,294.65,294.73,294.54,294.73,1091.0,244.888,244.9545,244.7966,244.9545,1091.0
2021-06-09 14:00:00,294.61,294.64,294.55,294.64,1200.0,244.8548,244.8797,244.8049,244.8797,1200.0
2021-06-09 14:05:00,294.68,294.68,294.5,294.67,6932.0,244.913,244.913,244.7634,244.9047,6932.0
2021-06-09 14:10:00,294.68,294.92,294.57,294.9,5116.0,244.913,245.1124,244.8216,245.0958,5116.0
2021-06-09 14:15:00,294.95,294.99,294.77,294.94,4886.0,245.1374,245.1706,244.9878,245.1291,4886.0
2021-06-09 14:20:00,294.91,294.91,294.75,294.86,812.0,245.1041,245.1041,244.9712,245.0626,812.0
2021-06-09 14:25:00,294.86,294.98,294.69,294.75,1806.0,245.0626,245.1623,244.9213,244.9712,1806.0
2021-06-09 14:30:00,294.71,294.77,294.57,294.57,1656.0,244.9379,244.9878,244.8216,244.8216,1656.0
2021-06-09 14:35:00,294.57,294.8,294.57,294.64,1801.0,244.8216,245.0127,244.8216,244.8797,1801.0
2021-06-09 14:40:00,294.63,294.64,294.51,294.51,700.0,244.8714,244.8797,244.7717,244.7717,700.0
2021-06-09 14:45:00,294.53,294.55,294.45,294.51,1335.0,244.7883,244.8049,244.7218,244.7717,1335.0
2021-06-09 14:50:00,294.46,294.58,294.39,294.51,2285.0,244.7301,244.8299,244.672,244.7717,2285.0
2021-06-09 14:55:00,294.42,294.68,294.4,294.4,1861.0,244.6969,244.913,244.6803,244.6803,1861.0
2021-06-09 15:00:00,294.45,294.72,294.45,294.6,2873.0,244.7218,244.9462,244.7218,244.8465,2873.0
2021-06-09 15:05:00,294.65,294.75,294.4,294.4,2462.0,244.888,244.9712,244.6803,244.6803,2462.0
2021-06-09 15:10:00,294.56,294.68,294.55,294.55,600.0,244.8132,244.913,244.8049,244.8049,600.0
2021-06-09 15:15:00,294.54,294.66,294.35,294.36,3215.0,244.7966,244.8964,244.6387,244.647,3215.0
2021-06-09 15:20:00,294.33,294.51,294.33,294.41,2600.0,244.6221,244.7717,244.6221,244.6886,2600.0
2021-06-09 15:25:00,294.27,294.49,294.27,294.41,2491.0,244.5722,244.7551,244.5722,244.6886,2491.0
2021-06-09 15:30:00,294.2,294.61,294.13,294.53,3116.0,244.514,244.8548,244.4559,244.7883,3116.0
2021-06-09 15:35:00,294.5,294.64,294.14,294.21,6274.0,244.7634,244.8797,244.4642,244.5224,6274.0
2021-06-09 15:40:00,294.35,294.37,294.1,294.34,4002.0,244.6387,244.6553,244.4309,244.6304,4002.0
2021-06-09 15:45:00,294.28,294.3,294.03,294.06,5466.0,244.5805,244.5972,244.3728,244.3977,5466.0
2021-06-09 15:50:00,294.1,294.36,294.0,294.04,8168.0,244.4309,244.647,244.3478,244.3811,8168.0
2021-06-09 15:55:00,294.05,294.12,293.73,293.96,20566.0,244.3894,244.4476,244.1234,244.3146,20566.0
2021-06-10 09:30:00,293.39,294.78,293.28,294.78,7567.0,243.8408,244.9961,243.7494,244.9961,7567.0
2021-06-10 09:35:00,294.5,294.84,294.15,294.53,2000.0,244.7634,245.046,244.4725,244.7883,2000.0
2021-06-10 09:40:00,294.58,295.0,294.09,294.21,1955.0,244.8299,245.1789,244.4226,244.5224,1955.0
2021-06-10 09:45:00,294.03,294.19,293.99,294.17,1723.0,244.3728,244.5057,244.3395,244.4891,1723.0
2021-06-10 09:50:00,294.21,294.44,294.03,294.26,2056.0,244.5224,244.7135,244.3728,244.5639,2056.0
2021-06-10 09:55:00,294.36,294.42,293.86,294.27,2338.0,244.647,244.6969,244.2315,244.5722,2338.0
2021-06-10 10:00:00,294.21,294.81,294.21,294.76,3411.0,244.5224,245.021,244.5224,244.9795,3411.0
2021-06-10 10:05:00,294.95,295.0,294.74,295.0,524.0,245.1374,245.1789,244.9628,245.1789,524.0
2021-06-10 10:10:00,295.23,295.51,295.06,295.51,2002.0,245.3701,245.6028,245.2288,245.6028,2002.0
2021-06-10 10:15:00,295.25,295.39,295.08,295.34,1100.0,245.3867,245.5031,245.2454,245.4615,1100.0
2021-06-10 10:20:00,295.21,295.26,295.11,295.25,2432.0,245.3535,245.395,245.2704,245.3867,2432.0
2021-06-10 10:25:00,295.26,295.26,294.89,294.89,801.0,245.395,245.395,245.0875,245.0875,801.0
2021-06-10 10:30:00,294.77,294.96,294.77,294.85,842.0,244.9878,245.1457,244.9878,245.0543,842.0
2021-06-10 10:35:00,294.86,294.86,294.55,294.67,1342.0,245.0626,245.0626,244.8049,244.9047,1342.0
2021-06-10 10:40:00,294.61,294.65,294.4,294.41,640.0,244.8548,244.888,244.6803,244.6886,640.0
2021-06-10 10:45:00,294.21,294.23,293.94,294.02,2003.0,244.5224,244.539,244.298,244.3644,2003.0
2021-06-10 10:50:00,294.0,294.39,294.0,294.11,1580.0,244.3478,244.672,244.3478,244.4392,1580.0
2021-06-10 10:55:00,294.11,294.16,294.01,294.01,3935.0,244.4392,244.4808,244.3561,244.3561,3935.0
2021-06-10 11:00:00,294.01,294.31,293.94,294.2,2163.0,244.3561,244.6055,244.298,244.514,2163.0
2021-06-10 11:05:00,294.1,294.57,294.08,294.57,1131.0,244.4309,244.8216,244.4143,244.8216,1131.0
2021-06-10 11:10:00,294.59,295.06,294.55,295.06,1100.0,244.8382,245.2288,244.8049,245.2288,1100.0
2021-06-10 11:15:00,295.11,295.24,294.9,294.99,1255.0,245.2704,245.3784,245.0958,245.1706,1255.0
2021-06-10 11:20:00,294.81,294.88,294.81,294.88,300.0,245.021,245.0792,245.021,245.0792,300.0
2021-06-10 11:25:00,294.8,295.26,294.77,294.99,1961.0,245.0127,245.395,244.9878,245.1706,1961.0
2021-06-10 11:30:00,295.18,295.21,295.04,295.04,300.0,245.3285,245.3535,245.2122,245.2122,300.0
2021-06-10 11:35:00,295.08,295.35,294.96,295.24,1400.0,245.2454,245.4698,245.1457,245.3784,1400.0
2021-06-10 11:40:00,295.41,295.64,295.41,295.59,1900.0,245.5197,245.7108,245.5197,245.6693,1900.0
2021-06-10 11:45:00,295.6,295.6,295.32,295.41,1014.0,245.6776,245.6776,245.4449,245.5197,1014.0
2021-06-10 11:50:00,295.61,295.92,295.52,295.52,1666.0,245.6859,245.9436,245.6111,245.6111,1666.0
2021-06-10 11:55:00,295.5,295.61,295.41,295.47,1264.0,245.5945,245.6859,245.5197,245.5696,1264.0
2021-06-10 12:00:00,295.27,295.29,295.15,295.29,1606.0,245.4033,245.42,245.3036,245.42,1606.0
2021-06-10 12:05:00,295.38,295.41,295.25,295.25,700.0,245.4948,245.5197,245.3867,245.3867,700.0
2021-06-10 12:10:00,295.59,295.59,295.18,295.18,1991.0,245.6693,245.6693,245.3285,245.3285,1991.0
2021-06-10 12:15:00,295.33,295.4,295.33,295.4,207.0,245.4532,245.5114,245.4532,245.5114,207.0
2021-06-10 12:20:00,295.55,295.6,295.32,295.41,1159.0,245.636,245.6776,245.4449,245.5197,1159.0
2021-06-10 12:25:00,295.53,295.62,295.24,295.24,2162.0,245.6194,245.6942,245.3784,245.3784,2162.0
2021-06-10 12:30:00,295.43,295.52,294.87,295.06,8399.0,245.5363,245.6111,245.0709,245.2288,8399.0
2021-06-10 12:35:00,295.19,295.19,294.83,295.04,11038.0,245.3368,245.3368,245.0376,245.2122,11038.0
2021-06-10 12:40:00,294.94,294.95,294.81,294.9,917.0,245.1291,245.1374,245.021,245.0958,917.0
2021-06-10 12:45:00,295.03,295.23,294.95,295.23,2608.0,245.2039,245.3701,245.1374,245.3701,2608.0
2021-06-10 12:50:00,295.3,295.37,295.14,295.14,1810.0,245.4283,245.4864,245.2953,245.2953,1810.0
2021-06-10 12:55:00,295.21,295.3,295.21,295.3,551.0,245.3535,245.4283,245.3535,245.4283,551.0
2021-06-10 13:00:00,295.31,295.44,295.2,295.2,8282.0,245.4366,245.5446,245.3452,245.3452,8282.0
2021-06-10 13:05:00,295.27,295.27,295.08,295.08,615.0,245.4033,245.4033,245.2454,245.2454,615.0
2021-06-10 13:10:00,295.08,295.34,295.08,295.34,2463.0,245.2454,245.4615,245.2454,245.4615,2463.0
2021-06-10 13:15:00,295.11,295.12,295.03,295.04,1209.0,245.2704,245.2787,245.2039,245.2122,1209.0
2021-06-10 13:20:00,294.92,295.03,294.91,294.91,1135.0,245.1124,245.2039,245.1041,245.1041,1135.0
2021-06-10 13:25:00,294.95,294.96,294.58,294.66,2600.0,245.1374,245.1457,244.8299,244.8964,2600.0
2021-06-10 13:30:00,294.67,294.83,294.59,294.83,1262.0,244.9047,245.0376,244.8382,245.0376,1262.0
2021-06-10 13:35:00,294.71,294.94,294.71,294.9,1253.0,244.9379,245.1291,244.9379,245.0958,1253.0
2021-06-10 13:40:00,294.96,295.02,294.82,295.02,2142.0,245.1457,245.1956,245.0293,245.1956,2142.0
2021-06-10 13:45:00,294.92,294.92,294.44,294.79,5179.0,245.1124,245.1124,244.7135,245.0044,5179.0
2021-06-10 13:50:00,294.72,294.79,294.69,294.71,756.0,244.9462,245.0044,244.9213,244.9379,756.0
2021-06-10 13:55:00,294.79,294.99,294.78,294.9,1612.0,245.0044,245.1706,244.9961,245.0958,1612.0
2021-06-10 14:00:00,294.93,294.93,294.86,294.93,414.0,245.1208,245.1208,245.0626,245.1208,414.0
2021-06-10 14:05:00,294.97,294.99,294.78,294.96,2129.0,245.154,245.1706,244.9961,245.1457,2129.0
2021-06-10 14:10:00,294.82,295.07,294.82,295.0,1313.0,245.0293,245.2371,245.0293,245.1789,1313.0
2021-06-10 14:15:00,294.94,295.02,294.93,295.02,700.0,245.1291,245.1956,245.1208,245.1956,700.0
2021-06-10 14:20:00,295.07,295.32,295.05,295.13,1602.0,245.2371,245.4449,245.2205,245.287,1602.0
2021-06-10 14:25:00,295.18,295.44,295.17,295.33,1113.0,245.3285,245.5446,245.3202,245.4532,1113.0
2021-06-10 14:30:00,295.35,295.41,295.12,295.28,1815.0,245.4698,245.5197,245.2787,245.4116,1815.0
2021-06-10 14:35:00,295.28,295.33,295.21,295.22,2132.0,245.4116,245.4532,245.3535,245.3618,2132.0
2021-06-10 14:40:00,295.21,295.32,295.2,295.32,3982.0,245.3535,245.4449,245.3452,245.4449,3982.0
2021-06-10 14:45:00,295.27,295.27,294.81,294.9,3687.0,245.4033,245.4033,245.021,245.0958,3687.0
2021-06-10 14:50:00,294.91,294.92,294.9,294.92,609.0,245.1041,245.1124,245.0958,245.1124,609.0
2021-06-10 14:55:00,294.96,295.14,294.93,294.98,2624.0,245.1457,245.2953,245.1208,245.1623,2624.0
2021-06-10 15:00:00,294.97,295.22,294.89,295.09,4027.0,245.154,245.3618,245.0875,245.2537,4027.0
2021-06-10 15:05:00,295.06,295.06,294.84,294.88,929.0,245.2288,245.2288,245.046,245.0792,929.0
2021-06-10 15:10:00,294.75,294.79,294.67,294.68,901.0,244.9712,245.0044,244.9047,244.913,901.0
2021-06-10 15:15:00,294.69,294.69,294.43,294.43,1366.0,244.9213,244.9213,244.7052,244.7052,1366.0
2021-06-10 15:20:00,294.48,294.69,294.48,294.66,4444.0,244.7468,244.9213,244.7468,244.8964,4444.0
2021-06-10 15:25:00,294.64,294.93,294.62,294.93,1400.0,244.8797,245.1208,244.8631,245.1208,1400.0
2021-06-10 15:30:00,294.99,295.22,294.95,295.06,4706.0,245.1706,245.3618,245.1374,245.2288,4706.0
2021-06-10 15:35:00,295.04,295.15,294.99,294.99,4909.0,245.2122,245.3036,245.1706,245.1706,4909.0
2021-06-10 15:40:00,294.96,294.96,294.81,294.85,5670.0,245.1457,245.1457,245.021,245.0543,5670.0
2021-06-10 15:45:00,294.86,294.88,294.75,294.79,3346.0,245.0626,245.0792,244.9712,245.0044,3346.0
2021-06-10 15:50:00,294.97,295.23,294.91,295.07,5741.0,245.154,245.3701,245.1041,245.2371,5741.0
2021-06-10 15:55:00,294.98,295.49,294.97,295.47,25657.0,245.1623,245.5862,245.154,245.5696,25657.0
2021-06-11 09:30:00,294.96,295.92,293.33,294.0,7255.0,245.1457,245.9436,243.791,244.3478,7255.0
2021-06-11 09:35:00,293.67,294.09,293.46,293.66,3202.0,244.0736,244.4226,243.899,244.0652,3202.0
2021-06-11 09:40:00,293.99,294.2,293.97,293.97,632.0,244.3395,244.514,244.3229,244.3229,632.0
2021-06-11 09:45:00,293.82,294.02,293.71,294.02,1409.0,244.1982,244.3644,244.1068,244.3644,1409.0
2021-06-11 09:50:00,294.09,294.51,294.02,294.48,2943.0,244.4226,244.7717,244.3644,244.7468,2943.0
2021-06-11 09:55:00,294.35,294.43,294.08,294.29,4150.0,244.6387,244.7052,244.4143,244.5888,4150.0
2021-06-11 10:00:00,294.29,294.3,293.85,294.01,3373.0,244.5888,244.5972,244.2232,244.3561,3373.0
2021-06-11 10:05:00,294.26,294.4,294.04,294.04,899.0,244.5639,244.6803,244.3811,244.3811,899.0
2021-06-11 10:10:00,293.87,294.07,293.62,293.75,2383.0,244.2398,244.406,244.032,244.14,2383.0
2021-06-11 10:15:00,293.84,293.98,293.83,293.97,500.0,244.2148,244.3312,244.2065,244.3229,500.0
2021-06-11 10:20:00,293.73,293.85,293.5,293.85,3081.0,244.1234,244.2232,243.9323,244.2232,3081.0
2021-06-11 10:25:00,293.92,294.0,293.83,293.83,793.0,244.2813,244.3478,244.2065,244.2065,793.0
2021-06-11 10:30:00,293.65,293.86,293.64,293.86,1866.0,244.0569,244.2315,244.0486,244.2315,1866.0
2021-06-11 10:35:00,293.79,293.79,293.61,293.63,1321.0,244.1733,244.1733,244.0237,244.0403,1321.0
2021-06-11 10:40:00,293.67,293.87,293.67,293.8,900.0,244.0736,244.2398,244.0736,244.1816,900.0
2021-06-11 10:45:00,293.87,293.92,293.7,293.7,1201.0,244.2398,244.2813,244.0985,244.0985,1201.0
2021-06-11 10:50:00,293.8,294.1,293.8,294.1,932.0,244.1816,244.4309,244.1816,244.4309,932.0
2021-06-11 10:55:00,294.05,294.05,293.8,293.8,4939.0,244.3894,244.3894,244.1816,244.1816,4939.0
2021-06-11 11:00:00,293.8,294.07,293.78,294.07,2191.0,244.1816,244.406,244.165,244.406,2191.0
2021-06-11 11:05:00,294.04,294.41,294.02,294.41,1695.0,244.3811,244.6886,244.3644,244.6886,1695.0
2021-06-11 11:10:00,294.48,294.57,294.38,294.46,2017.0,244.7468,244.8216,244.6636,244.7301,2017.0
2021-06-11 11:15:00,294.43,294.43,294.3,294.31,1343.0,244.7052,244.7052,244.5972,244.6055,1343.0
2021-06-11 11:20:00,294.28,294.28,294.17,294.2,959.0,244.5805,244.5805,244.4891,244.514,959.0
2021-06-11 11:25:00,294.21,294.37,294.21,294.37,600.0,244.5224,244.6553,244.5224,244.6553,600.0
2021-06-11 11:30:00,294.38,294.63,294.38,294.62,900.0,244.6636,244.8714,244.6636,244.8631,900.0
2021-06-11 11:35:00,294.61,294.61,294.03,294.2,3198.0,244.8548,244.8548,244.3728,244.514,3198.0
2021-06-11 11:40:00,294.16,294.16,293.93,294.08,3200.0,244.4808,244.4808,244.2896,244.4143,3200.0
2021-06-11 11:45:00,294.15,294.39,294.14,294.34,900.0,244.4725,244.672,244.4642,244.6304,900.0
2021-06-11 11:50:00,294.22,294.64,294.22,294.64,1600.0,244.5307,244.8797,244.5307,244.8797,1600.0
2021-06-11 11:55:00,294.69,294.93,294.65,294.93,943.0,244.9213,245.1208,244.888,245.1208,943.0
2021-06-11 12:00:00,295.11,295.44,295.08,295.44,3932.0,245.2704,245.5446,245.2454,245.5446,3932.0
2021-06-11 12:05:00,295.43,295.43,295.19,295.22,5729.0,245.5363,245.5363,245.3368,245.3618,5729.0
2021-06-11 12:10:00,295.22,295.36,295.18,295.35,2805.0,245.3618,245.4781,245.3285,245.4698,2805.0
2021-06-11 12:15:00,295.34,295.67,295.33,295.67,2556.0,245.4615,245.7358,245.4532,245.7358,2556.0
2021-06-11 12:20:00,295.69,295.71,295.5,295.5,8672.0,245.7524,245.769,245.5945,245.5945,8672.0
2021-06-11 12:25:00,295.57,295.7,295.53,295.7,1500.0,245.6527,245.7607,245.6194,245.7607,1500.0
2021-06-11 12:30:00,295.61,295.65,295.47,295.65,2253.0,245.6859,245.7192,245.5696,245.7192,2253.0
2021-06-11 12:35:00,295.65,295.65,295.5,295.5,2203.0,245.7192,245.7192,245.5945,245.5945,2203.0
2021-06-11 12:40:00,295.48,295.84,295.48,295.77,2978.0,245.5779,245.8771,245.5779,245.8189,2978.0
2021-06-11 12:45:00,295.77,295.77,295.59,295.73,2664.0,245.8189,245.8189,245.6693,245.7857,2664.0
2021-06-11 12:50:00,295.75,295.77,295.67,295.77,843.0,245.8023,245.8189,245.7358,245.8189,843.0
2021-06-11 12:55:00,295.71,296.11,295.7,295.99,1805.0,245.769,246.1015,245.7607,246.0017,1805.0
2021-06-11 13:00:00,295.94,296.07,295.94,296.0,2205.0,245.9602,246.0682,245.9602,246.0101,2205.0
2021-06-11 13:05:00,296.01,296.05,295.85,295.85,4436.0,246.0184,246.0516,245.8854,245.8854,4436.0
2021-06-11 13:10:00,295.88,295.94,295.81,295.85,2306.0,245.9103,245.9602,245.8521,245.8854,2306.0
2021-06-11 13:15:00,295.86,295.99,295.82,295.87,3748.0,245.8937,246.0017,245.8605,245.902,3748.0
2021-06-11 13:20:00,295.71,295.71,295.5,295.53,1615.0,245.769,245.769,245.5945,245.6194,1615.0
2021-06-11 13:25:00,295.48,295.55,295.45,295.55,1401.0,245.5779,245.636,245.5529,245.636,1401.0
2021-06-11 13:30:00,295.56,295.62,295.21,295.37,3409.0,245.6444,245.6942,245.3535,245.4864,3409.0
2021-06-11 13:35:00,295.37,295.5,295.37,295.5,1300.0,245.4864,245.5945,245.4864,245.5945,1300.0
2021-06-11 13:40:00,295.56,295.7,295.56,295.62,1803.0,245.6444,245.7607,245.6444,245.6942,1803.0
2021-06-11 13:45:00,295.73,295.73,295.56,295.57,1178.0,245.7857,245.7857,245.6444,245.6527,1178.0
2021-06-11 13:50:00,295.68,295.68,295.65,295.66,268.0,245.7441,245.7441,245.7192,245.7275,268.0
2021-06-11 13:55:00,295.62,295.79,295.39,295.47,3600.0,245.6942,245.8355,245.5031,245.5696,3600.0
2021-06-11 14:00:00,295.48,295.65,295.46,295.46,2600.0,245.5779,245.7192,245.5612,245.5612,2600.0
2021-06-11 14:05:00,295.5,295.57,295.4,295.4,800.0,245.5945,245.6527,245.5114,245.5114,800.0
2021-06-11 14:10:00,295.43,295.44,295.27,295.37,800.0,245.5363,245.5446,245.4033,245.4864,800.0
2021-06-11 14:15:00,295.14,295.23,295.08,295.17,2296.0,245.2953,245.3701,245.2454,245.3202,2296.0
2021-06-11 14:20:00,295.18,295.4,295.18,295.31,1352.0,245.3285,245.5114,245.3285,245.4366,1352.0
2021-06-11 14:25:00,295.35,295.43,295.27,295.27,800.0,245.4698,245.5363,245.4033,245.4033,800.0
2021-06-11 14:30:00,295.35,295.35,295.25,295.33,901.0,245.4698,245.4698,245.3867,245.4532,901.0
2021-06-11 14:35:00,295.21,295.21,294.75,294.89,3714.0,245.3535,245.3535,244.9712,245.0875,3714.0
2021-06-11 14:40:00,294.99,295.03,294.91,295.01,2143.0,245.1706,245.2039,245.1041,245.1872,2143.0
2021-06-11 14:45:00,294.98,295.08,294.91,294.96,1002.0,245.1623,245.2454,245.1041,245.1457,1002.0
2021-06-11 14:50:00,294.85,294.91,294.83,294.88,3211.0,245.0543,245.1041,245.0376,245.0792,3211.0
2021-06-11 14:55:00,294.79,295.07,294.67,294.98,2535.0,245.0044,245.2371,244.9047,245.1623,2535.0
2021-06-11 15:00:00,295.01,295.03,294.82,295.02,2719.0,245.1872,245.2039,245.0293,245.1956,2719.0
2021-06-11 15:05:00,295.05,295.16,294.96,295.08,2745.0,245.2205,245.3119,245.1457,245.2454,2745.0
2021-06-11 15:10:00,295.1,295.17,295.09,295.1,3900.0,245.262,245.3202,245.2537,245.262,3900.0
2021-06-11 15:15:00,295.17,295.24,295.17,295.22,300.0,245.3202,245.3784,245.3202,245.3618,300.0
2021-06-11 15:20:00,295.18,295.24,295.09,295.18,2747.0,245.3285,245.3784,245.2537,245.3285,2747.0
2021-06-11 15:25:00,295.17,295.17,295.05,295.13,3043.0,245.3202,245.3202,245.2205,245.287,3043.0
2021-06-11 15:30:00,294.98,295.0,294.78,294.87,7234.0,245.1623,245.1789,244.9961,245.0709,7234.0
2021-06-11 15:35:00,294.87,294.87,294.69,294.69,5492.0,245.0709,245.0709,244.9213,244.9213,5492.0
2021-06-11 15:40:00,294.73,294.79,294.54,294.79,5563.0,244.9545,245.0044,244.7966,245.0044,5563.0
2021-06-11 15:45:00,294.86,295.08,294.82,295.01,5458.0,245.0626,245.2454,245.0293,245.1872,5458.0
2021-06-11 15:50:00,295.02,295.67,295.02,295.54,17956.0,245.1956,245.7358,245.1956,245.6277,17956.0
2021-06-11 15:55:00,295.49,295.82,295.42,295.81,29286.0,245.5862,245.8605,245.528,245.8521,29286.0
2021-06-14 09:30:00,294.0,294.13,292.23,293.27,12433.0,246.0065,246.1153,244.5254,245.3957,12433.0
2021-06-14 09:35:00,292.95,293.22,292.54,292.55,2440.0,245.1279,245.3538,244.7848,244.7932,2440.0
2021-06-14 09:40:00,292.63,292.96,292.37,292.6,2310.0,244.8601,245.1363,244.6426,244.835,2310.0
2021-06-14 09:45:00,292.34,292.6,292.19,292.48,3017.0,244.6175,244.835,244.492,244.7346,3017.0
2021-06-14 09:50:00,292.57,293.21,292.57,293.21,11620.0,244.8099,245.3455,244.8099,245.3455,11620.0
2021-06-14 09:55:00,293.15,293.15,292.75,292.97,1601.0,245.2953,245.2953,244.9606,245.1446,1601.0
2021-06-14 10:00:00,292.89,292.89,292.31,292.31,800.0,245.0777,245.0777,244.5924,244.5924,800.0
2021-06-14 10:05:00,292.42,292.54,292.32,292.45,1100.0,244.6844,244.7848,244.6007,244.7095,1100.0
2021-06-14 10:10:00,292.41,292.41,292.27,292.27,515.0,244.6761,244.6761,244.5589,244.5589,515.0
2021-06-14 10:15:00,292.25,292.41,292.04,292.37,1102.0,244.5422,244.6761,244.3665,244.6426,1102.0
2021-06-14 10:20:00,292.37,292.57,292.37,292.39,1683.0,244.6426,244.8099,244.6426,244.6593,1683.0
2021-06-14 10:25:00,292.33,292.33,292.12,292.14,500.0,244.6091,244.6091,244.4334,244.4501,500.0
2021-06-14 10:30:00,292.3,292.35,292.26,292.35,2314.0,244.584,244.6258,244.5505,244.6258,2314.0
2021-06-14 10:35:00,292.95,293.05,292.94,293.05,1000.0,245.1279,245.2116,245.1195,245.2116,1000.0
2021-06-14 10:40:00,293.02,293.21,292.92,293.21,4704.0,245.1865,245.3455,245.1028,245.3455,4704.0
2021-06-14 10:45:00,293.15,293.4,293.15,293.25,1317.0,245.2953,245.5044,245.2953,245.3789,1317.0
2021-06-14 10:50:00,293.23,293.23,293.04,293.16,1102.0,245.3622,245.3622,245.2032,245.3036,1102.0
2021-06-14 10:55:00,293.23,293.33,293.17,293.33,919.0,245.3622,245.4459,245.312,245.4459,919.0
2021-06-14 11:00:00,293.35,293.41,293.31,293.34,2947.0,245.4626,245.5128,245.4291,245.4542,2947.0
2021-06-14 11:05:00,293.32,293.45,293.19,293.44,2077.0,245.4375,245.5463,245.3287,245.5379,2077.0
2021-06-14 11:10:00,293.49,293.62,293.46,293.47,1549.0,245.5798,245.6885,245.5546,245.563,1549.0
2021-06-14 11:15:00,293.53,293.75,293.53,293.74,1248.0,245.6132,245.7973,245.6132,245.7889,1248.0
2021-06-14 11:20:00,293.74,293.74,293.63,293.69,503.0,245.7889,245.7889,245.6969,245.7471,503.0
2021-06-14 11:25:00,293.71,293.71,293.27,293.3,1017.0,245.7638,245.7638,245.3957,245.4208,1017.0
2021-06-14 11:30:00,293.42,293.5,293.39,293.43,969.0,245.5212,245.5881,245.4961,245.5295,969.0
2021-06-14 11:35:00,293.64,293.79,293.58,293.58,1915.0,245.7053,245.8308,245.6551,245.6551,1915.0
2021-06-14 11:40:00,293.72,293.72,293.38,293.48,3160.0,245.7722,245.7722,245.4877,245.5714,3160.0
2021-06-14 11:45:00,293.53,293.73,293.5,293.63,1000.0,245.6132,245.7806,245.5881,245.6969,1000.0
2021-06-14 11:50:00,293.58,293.72,293.58,293.61,1545.0,245.6551,245.7722,245.6551,245.6802,1545.0
2021-06-14 11:55:00,293.61,293.61,293.44,293.49,1106.0,245.6802,245.6802,245.5379,245.5798,1106.0
2021-06-14 12:00:00,293.49,293.56,293.49,293.56,468.0,245.5798,245.6383,245.5798,245.6383,468.0
2021-06-14 12:05:00,293.57,293.57,293.48,293.51,1108.0,245.6467,245.6467,245.5714,245.5965,1108.0
2021-06-14 12:10:00,293.6,293.7,293.55,293.62,1771.0,245.6718,245.7555,245.63,245.6885,1771.0
2021-06-14 12:15:00,293.59,293.63,293.28,293.31,1440.0,245.6634,245.6969,245.404,245.4291,1440.0
2021-06-14 12:20:00,293.25,293.34,293.12,293.12,1029.0,245.3789,245.4542,245.2702,245.2702,1029.0
2021-06-14 12:25:00,293.1,293.37,293.1,293.32,1500.0,245.2534,245.4793,245.2534,245.4375,1500.0
2021-06-14 12:30:00,293.37,293.46,293.33,293.33,1200.0,245.4793,245.5546,245.4459,245.4459,1200.0
2021-06-14 12:35:00,293.33,293.46,293.31,293.45,1723.0,245.4459,245.5546,245.4291,245.5463,1723.0
2021-06-14 12:40:00,293.55,293.6,293.45,293.48,500.0,245.63,245.6718,245.5463,245.5714,500.0
2021-06-14 12:45:00,293.5,293.56,293.48,293.48,1594.0,245.5881,245.6383,245.5714,245.5714,1594.0
2021-06-14 12:50:00,293.45,293.59,293.25,293.43,2172.0,245.5463,245.6634,245.3789,245.5295,2172.0
2021-06-14 12:55:00,293.33,293.5,293.33,293.46,1465.0,245.4459,245.5881,245.4459,245.5546,1465.0
2021-06-14 13:00:00,293.4,293.49,293.4,293.45,745.0,245.5044,245.5798,245.5044,245.5463,745.0
2021-06-14 13:05:00,293.41,293.62,293.41,293.62,1000.0,245.5128,245.6885,245.5128,245.6885,1000.0
2021-06-14 13:10:00,293.63,293.94,293.63,293.9,2300.0,245.6969,245.9563,245.6969,245.9228,2300.0
2021-06-14 13:15:00,293.97,294.09,293.9,293.9,2353.0,245.9814,246.0818,245.9228,245.9228,2353.0
2021-06-14 13:20:00,293.85,293.99,293.75,293.92,1874.0,245.881,245.9981,245.7973,245.9396,1874.0
2021-06-14 13:25:00,293.88,293.94,293.84,293.85,1339.0,245.9061,245.9563,245.8726,245.881,1339.0
2021-06-14 13:30:00,293.79,293.94,293.77,293.92,2213.0,245.8308,245.9563,245.814,245.9396,2213.0
2021-06-14 13:35:00,293.86,294.01,293.82,293.94,1101.0,245.8894,246.0149,245.8559,245.9563,1101.0
2021-06-14 13:40:00,293.96,294.03,293.95,293.95,408.0,245.973,246.0316,245.9647,245.9647,408.0
2021-06-14 13:45:00,294.0,294.0,293.82,293.88,2701.0,246.0065,246.0065,245.8559,245.9061,2701.0
2021-06-14 13:50:00,294.0,294.01,293.8,293.8,901.0,246.0065,246.0149,245.8391,245.8391,901.0
2021-06-14 13:55:00,293.78,293.87,293.62,293.62,2269.0,245.8224,245.8977,245.6885,245.6885,2269.0
2021-06-14 14:00:00,293.8,293.86,293.75,293.79,703.0,245.8391,245.8894,245.7973,245.8308,703.0
2021-06-14 14:05:00,293.71,293.79,293.69,293.72,1304.0,245.7638,245.8308,245.7471,245.7722,1304.0
2021-06-14 14:10:00,293.64,293.7,293.51,293.53,1600.0,245.7053,245.7555,245.5965,245.6132,1600.0
2021-06-14 14:15:00,293.53,293.63,293.39,293.48,1318.0,245.6132,245.6969,245.4961,245.5714,1318.0
2021-06-14 14:20:00,293.4,293.51,293.29,293.5,2493.0,245.5044,245.5965,245.4124,245.5881,2493.0
2021-06-14 14:25:00,293.34,293.36,293.09,293.12,1300.0,245.4542,245.471,245.245,245.2702,1300.0
2021-06-14 14:30:00,293.06,293.34,293.06,293.34,2302.0,245.2199,245.4542,245.2199,245.4542,2302.0
2021-06-14 14:35:00,293.34,293.53,293.28,293.28,1375.0,245.4542,245.6132,245.404,245.404,1375.0
2021-06-14 14:40:00,293.5,293.61,293.5,293.53,1140.0,245.5881,245.6802,245.5881,245.6132,1140.0
2021-06-14 14:45:00,293.51,293.54,293.33,293.4,2524.0,245.5965,245.6216,245.4459,245.5044,2524.0
2021-06-14 14:50:00,293.49,293.61,293.42,293.61,2935.0,245.5798,245.6802,245.5212,245.6802,2935.0
2021-06-14 14:55:00,293.61,293.61,293.36,293.36,1368.0,245.6802,245.6802,245.471,245.471,1368.0
2021-06-14 15:00:00,293.39,293.52,293.32,293.36,2101.0,245.4961,245.6049,245.4375,245.471,2101.0
2021-06-14 15:05:00,293.45,293.5,293.38,293.42,1331.0,245.5463,245.5881,245.4877,245.5212,1331.0
2021-06-14 15:10:00,293.45,293.56,293.4,293.41,2319.0,245.5463,245.6383,245.5044,245.5128,2319.0
2021-06-14 15:15:00,293.42,293.61,293.42,293.42,1820.0,245.5212,245.6802,245.5212,245.5212,1820.0
2021-06-14 15:20:00,293.38,293.38,293.3,293.34,1919.0,245.4877,245.4877,245.4208,245.4542,1919.0
2021-06-14 15:25:00,293.37,293.5,293.34,293.5,4321.0,245.4793,245.5881,245.4542,245.5881,4321.0
2021-06-14 15:30:00,293.54,293.68,293.45,293.68,2846.0,245.6216,245.7387,245.5463,245.7387,2846.0
2021-06-14 15:35:00,293.6,294.1,293.54,294.0,7121.0,245.6718,246.0902,245.6216,246.0065,7121.0
2021-06-14 15:40:00,294.04,294.31,293.99,294.19,6770.0,246.04,246.2659,245.9981,246.1655,6770.0
2021-06-14 15:45:00,294.21,294.45,294.2,294.31,7926.0,246.1822,246.383,246.1738,246.2659,7926.0
2021-06-14 15:50:00,294.4,294.45,294.23,294.36,13037.0,246.3412,246.383,246.199,246.3077,13037.0
2021-06-14 15:55:00,294.33,294.79,294.15,294.79,33355.0,246.2826,246.6675,246.132,246.6675,33355.0
2021-06-15 09:30:00,294.09,294.69,293.31,293.79,10677.0,246.0818,246.5839,245.4291,245.8308,10677.0
2021-06-15 09:35:00,293.8,293.8,293.02,293.38,8513.0,245.8391,245.8391,245.1865,245.4877,8513.0
2021-06-15 09:40:00,293.36,293.5,293.15,293.5,2722.0,245.471,245.5881,245.2953,245.5881,2722.0
2021-06-15 09:45:00,293.84,294.18,293.73,293.93,5297.0,245.8726,246.1571,245.7806,245.9479,5297.0
2021-06-15 09:50:00,293.79,293.95,292.3,292.43,11333.0,245.8308,245.9647,244.584,244.6928,11333.0
2021-06-15 09:55:00,292.32,292.66,292.24,292.45,5040.0,244.6007,244.8852,244.5338,244.7095,5040.0
2021-06-15 10:00:00,292.47,292.82,292.4,292.8,2912.0,244.7263,245.0191,244.6677,245.0024,2912.0
2021-06-15 10:05:00,293.02,293.11,292.95,292.96,1901.0,245.1865,245.2618,245.1279,245.1363,1901.0
2021-06-15 10:10:00,292.98,293.23,292.98,293.23,933.0,245.153,245.3622,245.153,245.3622,933.0
2021-06-15 10:15:00,293.15,293.17,292.76,293.12,1940.0,245.2953,245.312,244.9689,245.2702,1940.0
2021-06-15 10:20:00,293.0,293.02,292.82,292.98,2300.0,245.1697,245.1865,245.0191,245.153,2300.0
2021-06-15 10:25:00,293.1,293.27,292.98,293.24,4652.0,245.2534,245.3957,245.153,245.3706,4652.0
2021-06-15 10:30:00,293.32,293.6,293.32,293.5,600.0,245.4375,245.6718,245.4375,245.5881,600.0
2021-06-15 10:35:00,293.25,293.25,293.15,293.15,836.0,245.3789,245.3789,245.2953,245.2953,836.0
2021-06-15 10:40:00,293.31,293.61,293.31,293.6,2068.0,245.4291,245.6802,245.4291,245.6718,2068.0
2021-06-15 10:45:00,293.6,293.6,293.32,293.32,709.0,245.6718,245.6718,245.4375,245.4375,709.0
2021-06-15 10:50:00,293.24,293.62,293.24,293.45,830.0,245.3706,245.6885,245.3706,245.5463,830.0
2021-06-15 10:55:00,293.37,293.62,293.04,293.04,10017.0,245.4793,245.6885,245.2032,245.2032,10017.0
2021-06-15 11:00:00,293.05,293.83,293.05,293.83,2105.0,245.2116,245.8642,245.2116,245.8642,2105.0
2021-06-15 11:05:00,293.79,293.79,293.32,293.52,1418.0,245.8308,245.8308,245.4375,245.6049,1418.0
2021-06-15 11:10:00,293.56,293.56,293.35,293.46,848.0,245.6383,245.6383,245.4626,245.5546,848.0
2021-06-15 11:15:00,293.33,293.48,293.33,293.48,200.0,245.4459,245.5714,245.4459,245.5714,200.0
2021-06-15 11:20:00,293.66,293.69,293.57,293.58,417.0,245.722,245.7471,245.6467,245.6551,417.0
2021-06-15 11:25:00,293.5,293.67,293.4,293.63,1142.0,245.5881,245.7304,245.5044,245.6969,1142.0
2021-06-15 11:30:00,293.45,293.45,293.27,293.3,300.0,245.5463,245.5463,245.3957,245.4208,300.0
2021-06-15 11:35:00,293.22,293.58,293.22,293.58,326.0,245.3538,245.6551,245.3538,245.6551,326.0
2021-06-15 11:40:00,293.56,293.71,293.42,293.66,1975.0,245.6383,245.7638,245.5212,245.722,1975.0
2021-06-15 11:45:00,293.7,293.7,293.29,293.38,1503.0,245.7555,245.7555,245.4124,245.4877,1503.0
2021-06-15 11:50:00,293.49,293.68,293.49,293.68,200.0,245.5798,245.7387,245.5798,245.7387,200.0
2021-06-15 11:55:00,293.45,293.5,293.43,293.5,500.0,245.5463,245.5881,245.5295,245.5881,500.0
2021-06-15 12:00:00,293.46,293.53,293.44,293.45,743.0,245.5546,245.6132,245.5379,245.5463,743.0
2021-06-15 12:05:00,293.45,293.48,293.41,293.48,1433.0,245.5463,245.5714,245.5128,245.5714,1433.0
2021-06-15 12:10:00,293.47,293.55,293.47,293.55,651.0,245.563,245.63,245.563,245.63,651.0
2021-06-15 12:15:00,293.53,293.74,293.53,293.62,1409.0,245.6132,245.7889,245.6132,245.6885,1409.0
2021-06-15 12:20:00,293.48,294.06,293.46,294.06,2387.0,245.5714,246.0567,245.5546,246.0567,2387.0
2021-06-15 12:25:00,293.98,294.12,293.94,293.94,1000.0,245.9898,246.1069,245.9563,245.9563,1000.0
2021-06-15 12:30:00,294.03,294.15,293.91,293.94,2607.0,246.0316,246.132,245.9312,245.9563,2607.0
2021-06-15 12:35:00,293.89,293.89,293.63,293.63,525.0,245.9145,245.9145,245.6969,245.6969,525.0
2021-06-15 12:40:00,293.69,293.85,293.62,293.71,1715.0,245.7471,245.881,245.6885,245.7638,1715.0
2021-06-15 12:45:00,293.77,293.99,293.77,293.82,908.0,245.814,245.9981,245.814,245.8559,908.0
2021-06-15 12:50:00,293.76,293.76,293.64,293.64,332.0,245.8057,245.8057,245.7053,245.7053,332.0
2021-06-15 12:55:00,293.51,293.66,293.51,293.65,702.0,245.5965,245.722,245.5965,245.7136,702.0
2021-06-15 13:00:00,293.46,293.53,293.46,293.53,200.0,245.5546,245.6132,245.5546,245.6132,200.0
2021-06-15 13:05:00,293.3,293.32,293.2,293.29,847.0,245.4208,245.4375,245.3371,245.4124,847.0
2021-06-15 13:10:00,293.51,293.66,293.51,293.62,965.0,245.5965,245.722,245.5965,245.6885,965.0
2021-06-15 13:15:00,293.58,293.73,293.58,293.6,700.0,245.6551,245.7806,245.6551,245.6718,700.0
2021-06-15 13:20:00,293.62,293.62,293.55,293.59,401.0,245.6885,245.6885,245.63,245.6634,401.0
2021-06-15 13:25:00,293.54,293.54,293.53,293.53,200.0,245.6216,245.6216,245.6132,245.6132,200.0
2021-06-15 13:30:00,293.61,293.72,293.59,293.62,1882.0,245.6802,245.7722,245.6634,245.6885,1882.0
2021-06-15 13:35:00,293.67,293.83,293.66,293.76,901.0,245.7304,245.8642,245.722,245.8057,901.0
2021-06-15 13:40:00,293.76,293.82,293.74,293.82,3360.0,245.8057,245.8559,245.7889,245.8559,3360.0
2021-06-15 13:45:00,293.83,293.83,293.55,293.55,1204.0,245.8642,245.8642,245.63,245.63,1204.0
2021-06-15 13:50:00,293.53,293.66,293.53,293.58,1071.0,245.6132,245.722,245.6132,245.6551,1071.0
2021-06-15 13:55:00,293.86,293.89,293.53,293.53,1502.0,245.8894,245.9145,245.6132,245.6132,1502.0
2021-06-15 14:00:00,293.62,293.74,293.56,293.69,736.0,245.6885,245.7889,245.6383,245.7471,736.0
2021-06-15 14:05:00,293.65,293.89,293.63,293.89,1189.0,245.7136,245.9145,245.6969,245.9145,1189.0
2021-06-15 14:10:00,293.79,293.85,293.67,293.67,617.0,245.8308,245.881,245.7304,245.7304,617.0
2021-06-15 14:15:00,293.72,293.74,293.71,293.71,500.0,245.7722,245.7889,245.7638,245.7638,500.0
2021-06-15 14:20:00,293.75,293.78,293.64,293.66,400.0,245.7973,245.8224,245.7053,245.722,400.0
2021-06-15 14:25:00,293.78,293.78,293.78,293.78,100.0,245.8224,245.8224,245.8224,245.8224,100.0
2021-06-15 14:30:00,293.72,293.72,293.63,293.7,700.0,245.7722,245.7722,245.6969,245.7555,700.0
2021-06-15 14:35:00,293.78,293.97,293.7,293.97,617.0,245.8224,245.9814,245.7555,245.9814,617.0
2021-06-15 14:40:00,293.96,294.04,293.89,293.97,1400.0,245.973,246.04,245.9145,245.9814,1400.0
2021-06-15 14:45:00,294.12,294.17,294.12,294.14,534.0,246.1069,246.1487,246.1069,246.1236,534.0
2021-06-15 14:50:00,294.08,294.15,294.01,294.15,907.0,246.0734,246.132,246.0149,246.132,907.0
2021-06-15 14:55:00,294.13,294.14,293.94,293.94,300.0,246.1153,246.1236,245.9563,245.9563,300.0
2021-06-15 15:00:00,293.79,293.84,293.68,293.68,916.0,245.8308,245.8726,245.7387,245.7387,916.0
2021-06-15 15:05:00,293.71,293.73,293.61,293.73,924.0,245.7638,245.7806,245.6802,245.7806,924.0
2021-06-15 15:10:00,293.69,293.83,293.69,293.83,700.0,245.7471,245.8642,245.7471,245.8642,700.0
2021-06-15 15:15:00,293.89,294.03,293.77,293.92,700.0,245.9145,246.0316,245.814,245.9396,700.0
2021-06-15 15:20:00,293.81,293.88,293.61,293.65,1311.0,245.8475,245.9061,245.6802,245.7136,1311.0
2021-06-15 15:25:00,293.72,293.72,293.66,293.67,200.0,245.7722,245.7722,245.722,245.7304,200.0
2021-06-15 15:30:00,293.58,293.58,293.31,293.54,1873.0,245.6551,245.6551,245.4291,245.6216,1873.0
2021-06-15 15:35:00,293.56,293.58,293.32,293.32,1225.0,245.6383,245.6551,245.4375,245.4375,1225.0
2021-06-15 15:40:00,293.39,293.59,293.39,293.55,1600.0,245.4961,245.6634,245.4961,245.63,1600.0
2021-06-15 15:45:00,293.57,293.88,293.5,293.88,4493.0,245.6467,245.9061,245.5881,245.9061,4493.0
2021-06-15 15:50:00,293.79,293.79,293.17,293.28,4418.0,245.8308,245.8308,245.312,245.404,4418.0
2021-06-15 15:55:00,293.29,293.53,293.17,293.19,14644.0,245.4124,245.6132,245.312,245.3287,14644.0
2021-06-16 09:30:00,293.68,294.13,293.51,294.05,6205.0,245.7387,246.1153,245.5965,246.0483,6205.0
2021-06-16 09:35:00,294.03,294.03,293.65,293.81,730.0,246.0316,246.0316,245.7136,245.8475,730.0
2021-06-16 09:40:00,293.98,293.99,293.66,293.66,1228.0,245.9898,245.9981,245.722,245.722,1228.0
2021-06-16 09:45:00,293.76,293.76,293.36,293.7,904.0,245.8057,245.8057,245.471,245.7555,904.0
2021-06-16 09:50:00,293.63,293.63,293.07,293.23,1314.0,245.6969,245.6969,245.2283,245.3622,1314.0
2021-06-16 09:55:00,293.33,293.48,293.22,293.35,1829.0,245.4459,245.5714,245.3538,245.4626,1829.0
2021-06-16 10:00:00,293.36,293.67,293.3,293.58,1843.0,245.471,245.7304,245.4208,245.6551,1843.0
2021-06-16 10:05:00,293.58,293.83,293.58,293.66,1278.0,245.6551,245.8642,245.6551,245.722,1278.0
2021-06-16 10:10:00,293.43,293.61,293.42,293.61,945.0,245.5295,245.6802,245.5212,245.6802,945.0
2021-06-16 10:15:00,293.63,293.72,293.4,293.61,2103.0,245.6969,245.7722,245.5044,245.6802,2103.0
2021-06-16 10:20:00,293.65,293.78,293.64,293.78,1992.0,245.7136,245.8224,245.7053,245.8224,1992.0
2021-06-16 10:25:00,293.8,294.03,293.79,294.03,1241.0,245.8391,246.0316,245.8308,246.0316,1241.0
2021-06-16 10:30:00,294.36,294.36,294.16,294.16,1879.0,246.3077,246.3077,246.1404,246.1404,1879.0
2021-06-16 10:35:00,294.33,294.52,294.05,294.05,1700.0,246.2826,246.4416,246.0483,246.0483,1700.0
2021-06-16 10:40:00,294.02,294.26,293.91,294.26,1283.0,246.0232,246.2241,245.9312,246.2241,1283.0
2021-06-16 10:45:00,294.2,294.28,293.99,294.04,3179.0,246.1738,246.2408,245.9981,246.04,3179.0
2021-06-16 10:50:00,294.0,294.32,293.99,294.32,4664.0,246.0065,246.2743,245.9981,246.2743,4664.0
2021-06-16 10:55:00,294.31,294.68,294.31,294.68,400.0,246.2659,246.5755,246.2659,246.5755,400.0
2021-06-16 11:00:00,294.68,294.69,294.59,294.64,512.0,246.5755,246.5839,246.5002,246.542,512.0
2021-06-16 11:05:00,294.65,294.87,294.64,294.8,900.0,246.5504,246.7345,246.542,246.6759,900.0
2021-06-16 11:10:00,294.68,294.69,294.59,294.69,933.0,246.5755,246.5839,246.5002,246.5839,933.0
2021-06-16 11:15:00,294.67,295.0,294.67,295.0,702.0,246.5671,246.8433,246.5671,246.8433,702.0
2021-06-16 11:20:00,295.07,295.07,294.6,294.71,1000.0,246.9018,246.9018,246.5086,246.6006,1000.0
2021-06-16 11:25:00,295.05,295.05,294.83,294.88,1125.0,246.8851,246.8851,246.701,246.7428,1125.0
2021-06-16 11:30:00,294.71,294.75,294.68,294.75,711.0,246.6006,246.6341,246.5755,246.6341,711.0
2021-06-16 11:35:00,294.8,294.93,294.79,294.9,1358.0,246.6759,246.7847,246.6675,246.7596,1358.0
2021-06-16 11:40:00,294.93,294.98,294.8,294.97,1356.0,246.7847,246.8265,246.6759,246.8182,1356.0
2021-06-16 11:45:00,295.06,295.21,294.81,294.81,1700.0,246.8935,247.019,246.6843,246.6843,1700.0
2021-06-16 11:50:00,294.95,295.01,294.84,294.84,300.0,246.8014,246.8516,246.7094,246.7094,300.0
2021-06-16 11:55:00,294.91,294.96,294.89,294.95,1410.0,246.7679,246.8098,246.7512,246.8014,1410.0
2021-06-16 12:00:00,294.9,295.27,294.89,295.1,2665.0,246.7596,247.0692,246.7512,246.9269,2665.0
2021-06-16 12:05:00,295.21,295.48,295.16,295.31,1670.0,247.019,247.2449,246.9771,247.1026,1670.0
2021-06-16 12:10:00,295.28,295.29,295.28,295.29,542.0,247.0775,247.0859,247.0775,247.0859,542.0
2021-06-16 12:15:00,295.3,295.42,295.3,295.34,979.0,247.0943,247.1947,247.0943,247.1278,979.0
2021-06-16 12:20:00,295.16,295.16,294.9,295.08,885.0,246.9771,246.9771,246.7596,246.9102,885.0
2021-06-16 12:25:00,295.17,295.17,294.99,295.02,1255.0,246.9855,246.9855,246.8349,246.86,1255.0
2021-06-16 12:30:00,294.99,295.31,294.97,295.31,700.0,246.8349,247.1026,246.8182,247.1026,700.0
2021-06-16 12:35:00,295.22,295.25,295.12,295.12,2501.0,247.0273,247.0524,246.9437,246.9437,2501.0
2021-06-16 12:40:00,295.06,295.07,294.97,295.05,2004.0,246.8935,246.9018,246.8182,246.8851,2004.0
2021-06-16 12:45:00,294.97,295.04,294.89,294.91,4008.0,246.8182,246.8767,246.7512,246.7679,4008.0
2021-06-16 12:50:00,295.01,295.19,294.89,295.03,1538.0,246.8516,247.0022,246.7512,246.8684,1538.0
2021-06-16 12:55:00,295.09,295.1,294.92,295.09,2041.0,246.9186,246.9269,246.7763,246.9186,2041.0
2021-06-16 13:00:00,295.04,295.16,294.97,295.05,2715.0,246.8767,246.9771,246.8182,246.8851,2715.0
2021-06-16 13:05:00,295.1,295.36,295.09,295.09,2734.0,246.9269,247.1445,246.9186,246.9186,2734.0
2021-06-16 13:10:00,295.33,295.39,295.09,295.31,2430.0,247.1194,247.1696,246.9186,247.1026,2430.0
2021-06-16 13:15:00,295.32,295.54,295.22,295.41,2200.0,247.111,247.2951,247.0273,247.1863,2200.0
2021-06-16 13:20:00,295.44,295.45,295.05,295.05,1600.0,247.2114,247.2198,246.8851,246.8851,1600.0
2021-06-16 13:25:00,295.1,295.25,295.04,295.16,2300.0,246.9269,247.0524,246.8767,246.9771,2300.0
2021-06-16 13:30:00,295.1,295.24,294.92,295.02,4010.0,246.9269,247.0441,246.7763,246.86,4010.0
2021-06-16 13:35:00,294.98,295.25,294.97,295.22,1831.0,246.8265,247.0524,246.8182,247.0273,1831.0
2021-06-16 13:40:00,295.17,295.18,294.96,295.0,1925.0,246.9855,246.9939,246.8098,246.8433,1925.0
2021-06-16 13:45:00,295.01,295.19,294.99,295.02,3600.0,246.8516,247.0022,246.8349,246.86,3600.0
2021-06-16 13:50:00,295.02,295.08,294.74,295.07,3200.0,246.86,246.9102,246.6257,246.9018,3200.0
2021-06-16 13:55:00,295.09,295.15,294.93,294.93,2305.0,246.9186,246.9688,246.7847,246.7847,2305.0
2021-06-16 14:00:00,294.93,294.93,293.0,293.53,8900.0,246.7847,246.7847,245.1697,245.6132,8900.0
2021-06-16 14:05:00,293.45,293.83,293.14,293.66,4130.0,245.5463,245.8642,245.2869,245.722,4130.0
2021-06-16 14:10:00,293.76,293.93,293.4,293.75,5911.0,245.8057,245.9479,245.5044,245.7973,5911.0
2021-06-16 14:15:00,293.65,293.72,292.76,292.76,1600.0,245.7136,245.7722,244.9689,244.9689,1600.0
2021-06-16 14:20:00,292.58,292.99,292.47,292.77,2243.0,244.8183,245.1614,244.7263,244.9773,2243.0
2021-06-16 14:25:00,292.91,293.36,292.85,293.19,4800.0,245.0944,245.471,245.0442,245.3287,4800.0
2021-06-16 14:30:00,293.13,293.6,293.09,293.46,6494.0,245.2785,245.6718,245.245,245.5546,6494.0
2021-06-16 14:35:00,293.17,293.38,293.01,293.15,3129.0,245.312,245.4877,245.1781,245.2953,3129.0
2021-06-16 14:40:00,292.91,292.92,292.45,292.48,2003.0,245.0944,245.1028,244.7095,244.7346,2003.0
2021-06-16 14:45:00,292.53,293.1,292.51,293.1,2572.0,244.7765,245.2534,244.7597,245.2534,2572.0
2021-06-16 14:50:00,292.94,293.26,292.87,293.13,2535.0,245.1195,245.3873,245.061,245.2785,2535.0
2021-06-16 14:55:00,293.07,293.48,293.03,293.48,3893.0,245.2283,245.5714,245.1948,245.5714,3893.0
2021-06-16 15:00:00,293.53,293.82,293.53,293.63,2002.0,245.6132,245.8559,245.6132,245.6969,2002.0
2021-06-16 15:05:00,293.59,293.67,293.31,293.56,2503.0,245.6634,245.7304,245.4291,245.6383,2503.0
2021-06-16 15:10:00,293.51,293.8,293.51,293.76,2060.0,245.5965,245.8391,245.5965,245.8057,2060.0
2021-06-16 15:15:00,293.84,293.9,293.76,293.79,2442.0,245.8726,245.9228,245.8057,245.8308,2442.0
2021-06-16 15:20:00,293.88,293.88,293.6,293.76,1219.0,245.9061,245.9061,245.6718,245.8057,1219.0
2021-06-16 15:25:00,293.96,294.2,293.57,293.57,3839.0,245.973,246.1738,245.6467,245.6467,3839.0
2021-06-16 15:30:00,293.62,293.62,293.38,293.43,3007.0,245.6885,245.6885,245.4877,245.5295,3007.0
2021-06-16 15:35:00,293.38,293.7,293.31,293.5,3026.0,245.4877,245.7555,245.4291,245.5881,3026.0
2021-06-16 15:40:00,293.55,293.71,293.01,293.01,3420.0,245.63,245.7638,245.1781,245.1781,3420.0
2021-06-16 15:45:00,293.01,293.02,292.69,292.85,6069.0,245.1781,245.1865,244.9103,245.0442,6069.0
2021-06-16 15:50:00,293.56,293.71,292.5,292.53,14080.0,245.6383,245.7638,244.7514,244.7765,14080.0
2021-06-16 15:55:00,292.5,292.69,292.09,292.23,62140.0,244.7514,244.9103,244.4083,244.5254,62140.0
2021-06-17 09:30:00,292.17,292.96,290.41,292.57,10159.0,244.4752,245.1363,243.0025,244.8099,10159.0
2021-06-17 09:35:00,292.29,292.35,291.98,292.18,2435.0,244.5756,244.6258,244.3162,244.4836,2435.0
2021-06-17 09:40:00,291.73,292.03,291.34,292.03,1535.0,244.1071,244.3581,243.7807,244.3581,1535.0
2021-06-17 09:45:00,291.71,291.98,291.52,291.6,2127.0,244.0903,244.3162,243.9313,243.9983,2127.0
2021-06-17 09:50:00,291.64,292.15,291.64,292.04,1144.0,244.0318,244.4585,244.0318,244.3665,1144.0
2021-06-17 09:55:00,292.0,292.18,291.77,291.99,1626.0,244.333,244.4836,244.1405,244.3246,1626.0
2021-06-17 10:00:00,291.9,291.9,291.46,291.81,2274.0,244.2493,244.2493,243.8811,244.174,2274.0
2021-06-17 10:05:00,291.9,291.9,291.51,291.51,935.0,244.2493,244.2493,243.923,243.923,935.0
2021-06-17 10:10:00,291.23,291.28,291.01,291.22,1241.0,243.6887,243.7305,243.5046,243.6803,1241.0
2021-06-17 10:15:00,291.12,291.68,291.11,291.68,2393.0,243.5966,244.0652,243.5883,244.0652,2393.0
2021-06-17 10:20:00,291.58,291.83,291.58,291.6,1399.0,243.9815,244.1907,243.9815,243.9983,1399.0
2021-06-17 10:25:00,291.49,291.71,291.49,291.59,1141.0,243.9062,244.0903,243.9062,243.9899,1141.0
2021-06-17 10:30:00,291.56,292.01,291.56,291.89,1745.0,243.9648,244.3414,243.9648,244.2409,1745.0
2021-06-17 10:35:00,292.18,292.84,292.18,292.72,1971.0,244.4836,245.0359,244.4836,244.9354,1971.0
2021-06-17 10:40:00,292.59,292.63,292.4,292.4,863.0,244.8267,244.8601,244.6677,244.6677,863.0
2021-06-17 10:45:00,292.59,292.77,292.59,292.73,1089.0,244.8267,244.9773,244.8267,244.9438,1089.0
2021-06-17 10:50:00,292.76,292.76,292.76,292.76,100.0,244.9689,244.9689,244.9689,244.9689,100.0
2021-06-17 10:55:00,292.8,293.22,292.8,293.22,1797.0,245.0024,245.3538,245.0024,245.3538,1797.0
2021-06-17 11:00:00,293.42,293.42,293.28,293.28,788.0,245.5212,245.5212,245.404,245.404,788.0
2021-06-17 11:05:00,293.3,293.3,293.24,293.25,300.0,245.4208,245.4208,245.3706,245.3789,300.0
2021-06-17 11:10:00,293.13,293.37,293.13,293.31,1188.0,245.2785,245.4793,245.2785,245.4291,1188.0
2021-06-17 11:15:00,293.2,293.78,293.2,293.41,1379.0,245.3371,245.8224,245.3371,245.5128,1379.0
2021-06-17 11:20:00,293.42,293.43,293.3,293.3,600.0,245.5212,245.5295,245.4208,245.4208,600.0
2021-06-17 11:25:00,293.08,293.32,292.78,293.32,822.0,245.2367,245.4375,244.9857,245.4375,822.0
2021-06-17 11:30:00,292.94,293.38,292.94,293.38,700.0,245.1195,245.4877,245.1195,245.4877,700.0
2021-06-17 11:35:00,293.18,293.27,293.07,293.16,900.0,245.3204,245.3957,245.2283,245.3036,900.0
2021-06-17 11:40:00,293.13,293.22,293.13,293.18,730.0,245.2785,245.3538,245.2785,245.3204,730.0
2021-06-17 11:45:00,293.17,293.52,293.17,293.42,704.0,245.312,245.6049,245.312,245.5212,704.0
2021-06-17 11:50:00,293.52,293.53,293.34,293.34,569.0,245.6049,245.6132,245.4542,245.4542,569.0
2021-06-17 11:55:00,293.32,293.52,293.16,293.36,2653.0,245.4375,245.6049,245.3036,245.471,2653.0
2021-06-17 12:00:00,293.24,293.24,293.08,293.08,800.0,245.3706,245.3706,245.2367,245.2367,800.0
2021-06-17 12:05:00,292.95,293.08,292.87,293.0,1106.0,245.1279,245.2367,245.061,245.1697,1106.0
2021-06-17 12:10:00,293.17,293.26,293.08,293.26,802.0,245.312,245.3873,245.2367,245.3873,802.0
2021-06-17 12:15:00,293.18,293.18,293.16,293.16,300.0,245.3204,245.3204,245.3036,245.3036,300.0
2021-06-17 12:20:00,292.99,293.01,292.73,292.73,1483.0,245.1614,245.1781,244.9438,244.9438,1483.0
2021-06-17 12:25:00,292.76,292.87,292.61,292.68,1920.0,244.9689,245.061,244.8434,244.902,1920.0
2021-06-17 12:30:00,292.61,292.89,292.61,292.63,836.0,244.8434,245.0777,244.8434,244.8601,836.0
2021-06-17 12:35:00,292.63,292.74,292.61,292.69,1899.0,244.8601,244.9522,244.8434,244.9103,1899.0
2021-06-17 12:40:00,292.53,293.05,292.53,293.04,2570.0,244.7765,245.2116,244.7765,245.2032,2570.0
2021-06-17 12:45:00,292.92,293.08,292.91,292.92,904.0,245.1028,245.2367,245.0944,245.1028,904.0
2021-06-17 12:50:00,292.89,292.89,292.77,292.77,797.0,245.0777,245.0777,244.9773,244.9773,797.0
2021-06-17 12:55:00,292.86,293.17,292.86,293.16,2654.0,245.0526,245.312,245.0526,245.3036,2654.0
2021-06-17 13:00:00,293.23,293.29,293.13,293.25,901.0,245.3622,245.4124,245.2785,245.3789,901.0
2021-06-17 13:05:00,293.31,293.4,293.18,293.38,2630.0,245.4291,245.5044,245.3204,245.4877,2630.0
2021-06-17 13:10:00,293.39,293.55,293.34,293.44,3812.0,245.4961,245.63,245.4542,245.5379,3812.0
2021-06-17 13:15:00,293.47,293.67,293.24,293.38,10374.0,245.563,245.7304,245.3706,245.4877,10374.0
2021-06-17 13:20:00,293.41,293.88,293.35,293.85,3100.0,245.5128,245.9061,245.4626,245.881,3100.0
2021-06-17 13:25:00,293.72,293.82,293.66,293.66,900.0,245.7722,245.8559,245.722,245.722,900.0
2021-06-17 13:30:00,293.45,293.53,293.44,293.46,800.0,245.5463,245.6132,245.5379,245.5546,800.0
2021-06-17 13:35:00,293.41,293.57,293.37,293.37,931.0,245.5128,245.6467,245.4793,245.4793,931.0
2021-06-17 13:40:00,293.19,293.45,292.88,292.88,1101.0,245.3287,245.5463,245.0693,245.0693,1101.0
2021-06-17 13:45:00,292.65,292.74,292.43,292.65,822.0,244.8769,244.9522,244.6928,244.8769,822.0
2021-06-17 13:50:00,292.39,292.44,292.38,292.41,600.0,244.6593,244.7012,244.651,244.6761,600.0
2021-06-17 13:55:00,292.37,292.49,292.37,292.37,1053.0,244.6426,244.743,244.6426,244.6426,1053.0
2021-06-17 14:00:00,292.21,292.42,292.19,292.42,1383.0,244.5087,244.6844,244.492,244.6844,1383.0
2021-06-17 14:05:00,292.47,292.55,292.32,292.41,1220.0,244.7263,244.7932,244.6007,244.6761,1220.0
2021-06-17 14:10:00,292.38,292.74,292.38,292.71,1316.0,244.651,244.9522,244.651,244.9271,1316.0
2021-06-17 14:15:00,292.68,293.01,292.68,292.96,1870.0,244.902,245.1781,244.902,245.1363,1870.0
2021-06-17 14:20:00,292.96,293.11,292.87,293.0,1501.0,245.1363,245.2618,245.061,245.1697,1501.0
2021-06-17 14:25:00,293.18,293.19,293.09,293.09,700.0,245.3204,245.3287,245.245,245.245,700.0
2021-06-17 14:30:00,293.1,293.32,293.02,293.23,1700.0,245.2534,245.4375,245.1865,245.3622,1700.0
2021-06-17 14:35:00,293.17,293.19,293.03,293.12,1140.0,245.312,245.3287,245.1948,245.2702,1140.0
2021-06-17 14:40:00,292.97,293.35,292.97,293.25,1000.0,245.1446,245.4626,245.1446,245.3789,1000.0
2021-06-17 14:45:00,293.29,293.38,293.19,293.35,900.0,245.4124,245.4877,245.3287,245.4626,900.0
2021-06-17 14:50:00,293.17,293.27,293.14,293.19,1575.0,245.312,245.3957,245.2869,245.3287,1575.0
2021-06-17 14:55:00,293.27,293.35,293.27,293.35,700.0,245.3957,245.4626,245.3957,245.4626,700.0
2021-06-17 15:00:00,293.3,293.5,293.24,293.5,3152.0,245.4208,245.5881,245.3706,245.5881,3152.0
2021-06-17 15:05:00,293.41,293.44,293.22,293.44,3002.0,245.5128,245.5379,245.3538,245.5379,3002.0
2021-06-17 15:10:00,293.34,293.98,293.34,293.98,3721.0,245.4542,245.9898,245.4542,245.9898,3721.0
2021-06-17 15:15:00,293.88,294.64,293.86,294.5,8889.0,245.9061,246.542,245.8894,246.4249,8889.0
2021-06-17 15:20:00,294.47,294.51,294.2,294.2,5781.0,246.3998,246.4332,246.1738,246.1738,5781.0
2021-06-17 15:25:00,294.21,294.46,294.21,294.3,4331.0,246.1822,246.3914,246.1822,246.2575,4331.0
2021-06-17 15:30:00,294.38,294.38,294.03,294.28,7007.0,246.3245,246.3245,246.0316,246.2408,7007.0
2021-06-17 15:35:00,294.45,294.82,294.44,294.67,12988.0,246.383,246.6926,246.3747,246.5671,12988.0
2021-06-17 15:40:00,294.65,295.31,294.55,295.18,12204.0,246.5504,247.1026,246.4667,246.9939,12204.0
2021-06-17 15:45:00,295.15,295.43,294.99,295.3,12083.0,246.9688,247.2031,246.8349,247.0943,12083.0
2021-06-17 15:50:00,295.32,295.66,295.23,295.38,19602.0,247.111,247.3955,247.0357,247.1612,19602.0
2021-06-17 15:55:00,295.32,295.68,295.13,295.66,75583.0,247.111,247.4122,246.952,247.3955,75583.0
2021-06-18 09:30:00,296.57,297.98,295.87,296.4,163119.0,248.157,249.3368,247.5712,248.0147,163119.0
2021-06-18 09:35:00,296.36,297.57,296.36,297.57,6118.0,247.9812,248.9937,247.9812,248.9937,6118.0
2021-06-18 09:40:00,296.89,297.7,296.72,297.55,4685.0,248.4247,249.1025,248.2825,248.977,4685.0
2021-06-18 09:45:00,298.05,298.1,297.53,298.1,4428.0,249.3954,249.4372,248.9602,249.4372,4428.0
2021-06-18 09:50:00,298.1,298.3,296.97,296.97,4402.0,249.4372,249.6046,248.4917,248.4917,4402.0
2021-06-18 09:55:00,296.94,297.61,296.62,296.92,2153.0,248.4666,249.0272,248.1988,248.4498,2153.0
2021-06-18 10:00:00,297.39,298.05,297.16,297.54,4009.0,248.8431,249.3954,248.6506,248.9686,4009.0
2021-06-18 10:05:00,297.04,297.76,296.7,297.59,5711.0,248.5502,249.1527,248.2657,249.0105,5711.0
2021-06-18 10:10:00,297.54,297.57,297.06,297.06,1882.0,248.9686,248.9937,248.567,248.567,1882.0
2021-06-18 10:15:00,296.9,297.31,296.66,296.92,2419.0,248.4331,248.7762,248.2323,248.4498,2419.0
2021-06-18 10:20:00,296.79,296.84,296.01,296.01,4222.0,248.341,248.3829,247.6884,247.6884,4222.0
2021-06-18 10:25:00,296.14,296.42,296.01,296.37,5645.0,247.7972,248.0314,247.6884,247.9896,5645.0
2021-06-18 10:30:00,296.26,296.62,296.26,296.46,2848.0,247.8976,248.1988,247.8976,248.0649,2848.0
2021-06-18 10:35:00,296.43,296.79,296.36,296.66,2379.0,248.0398,248.341,247.9812,248.2323,2379.0
2021-06-18 10:40:00,296.72,296.82,296.32,296.36,2345.0,248.2825,248.3662,247.9478,247.9812,2345.0
2021-06-18 10:45:00,296.38,296.38,295.92,296.18,3055.0,247.998,247.998,247.6131,247.8306,3055.0
2021-06-18 10:50:00,296.14,296.27,295.93,296.11,5904.0,247.7972,247.9059,247.6214,247.7721,5904.0
2021-06-18 10:55:00,296.07,296.53,296.04,296.53,3935.0,247.7386,248.1235,247.7135,248.1235,3935.0
2021-06-18 11:00:00,296.69,296.77,296.52,296.52,3707.0,248.2574,248.3243,248.1151,248.1151,3707.0
2021-06-18 11:05:00,296.5,296.92,296.42,296.8,6024.0,248.0984,248.4498,248.0314,248.3494,6024.0
2021-06-18 11:10:00,296.88,297.0,296.54,296.66,5372.0,248.4164,248.5168,248.1319,248.2323,5372.0
2021-06-18 11:15:00,296.73,297.31,296.73,297.16,5279.0,248.2908,248.7762,248.2908,248.6506,5279.0
2021-06-18 11:20:00,297.15,297.72,297.15,297.34,5895.0,248.6423,249.1192,248.6423,248.8013,5895.0
2021-06-18 11:25:00,297.45,297.93,297.44,297.81,3121.0,248.8933,249.295,248.8849,249.1945,3121.0
2021-06-18 11:30:00,297.79,298.34,297.72,298.15,7341.0,249.1778,249.638,249.1192,249.479,7341.0
2021-06-18 11:35:00,298.05,298.18,297.99,298.08,10168.0,249.3954,249.5041,249.3452,249.4205,10168.0
2021-06-18 11:40:00,298.11,298.42,298.02,298.37,4812.0,249.4456,249.705,249.3703,249.6631,4812.0
2021-06-18 11:45:00,298.42,298.67,298.27,298.53,6659.0,249.705,249.9142,249.5794,249.797,6659.0
2021-06-18 11:50:00,298.6,298.95,298.51,298.88,5764.0,249.8556,250.1484,249.7803,250.0899,5764.0
2021-06-18 11:55:00,298.9,299.0,298.69,298.95,4094.0,250.1066,250.1903,249.9309,250.1484,4094.0
2021-06-18 12:00:00,298.96,299.17,298.66,299.17,5066.0,250.1568,250.3325,249.9058,250.3325,5066.0
2021-06-18 12:05:00,299.19,299.65,299.17,299.65,3592.0,250.3493,250.7342,250.3325,250.7342,3592.0
2021-06-18 12:10:00,299.58,299.64,299.35,299.38,5240.0,250.6756,250.7258,250.4831,250.5082,5240.0
2021-06-18 12:15:00,299.37,299.38,299.11,299.21,4290.0,250.4999,250.5082,250.2823,250.366,4290.0
2021-06-18 12:20:00,299.13,299.15,298.97,298.98,3469.0,250.2991,250.3158,250.1652,250.1735,3469.0
2021-06-18 12:25:00,299.01,299.27,298.89,299.17,9004.0,250.1986,250.4162,250.0982,250.3325,9004.0
2021-06-18 12:30:00,299.17,299.35,299.08,299.25,3770.0,250.3325,250.4831,250.2572,250.3995,3770.0
2021-06-18 12:35:00,299.36,299.64,299.33,299.51,4319.0,250.4915,250.7258,250.4664,250.617,4319.0
2021-06-18 12:40:00,299.48,299.67,299.44,299.46,3081.0,250.5919,250.7509,250.5585,250.5752,3081.0
2021-06-18 12:45:00,299.4,299.43,298.86,298.86,5262.0,250.525,250.5501,250.0731,250.0731,5262.0
2021-06-18 12:50:00,298.96,299.11,298.93,299.0,4942.0,250.1568,250.2823,250.1317,250.1903,4942.0
2021-06-18 12:55:00,299.06,299.31,299.05,299.26,4409.0,250.2405,250.4497,250.2321,250.4078,4409.0
2021-06-18 13:00:00,299.39,299.39,298.92,299.02,5640.0,250.5166,250.5166,250.1233,250.207,5640.0
2021-06-18 13:05:00,299.05,299.1,298.61,298.62,8544.0,250.2321,250.274,249.8639,249.8723,8544.0
2021-06-18 13:10:00,298.61,298.67,298.56,298.56,5911.0,249.8639,249.9142,249.8221,249.8221,5911.0
2021-06-18 13:15:00,298.57,298.67,298.47,298.47,2737.0,249.8305,249.9142,249.7468,249.7468,2737.0
2021-06-18 13:20:00,298.44,298.49,298.26,298.26,3383.0,249.7217,249.7635,249.5711,249.5711,3383.0
2021-06-18 13:25:00,298.31,298.55,298.31,298.45,5710.0,249.6129,249.8137,249.6129,249.7301,5710.0
2021-06-18 13:30:00,298.47,298.54,298.43,298.49,2296.0,249.7468,249.8054,249.7133,249.7635,2296.0
2021-06-18 13:35:00,298.53,298.59,298.23,298.23,5100.0,249.797,249.8472,249.546,249.546,5100.0
2021-06-18 13:40:00,298.15,298.15,297.65,297.67,4206.0,249.479,249.479,249.0607,249.0774,4206.0
2021-06-18 13:45:00,297.73,298.01,297.73,297.8,3850.0,249.1276,249.3619,249.1276,249.1862,3850.0
2021-06-18 13:50:00,297.86,298.09,297.77,298.05,3986.0,249.2364,249.4288,249.1611,249.3954,3986.0
2021-06-18 13:55:00,298.12,298.36,298.07,298.13,4387.0,249.4539,249.6548,249.4121,249.4623,4387.0
2021-06-18 14:00:00,298.1,298.28,298.03,298.18,3175.0,249.4372,249.5878,249.3786,249.5041,3175.0
2021-06-18 14:05:00,298.14,298.36,298.14,298.22,4175.0,249.4707,249.6548,249.4707,249.5376,4175.0
2021-06-18 14:10:00,298.24,298.64,298.17,298.64,4966.0,249.5543,249.889,249.4958,249.889,4966.0
2021-06-18 14:15:00,298.66,298.83,298.54,298.83,4596.0,249.9058,250.048,249.8054,250.048,4596.0
2021-06-18 14:20:00,298.88,298.91,298.35,298.36,6386.0,250.0899,250.115,249.6464,249.6548,6386.0
2021-06-18 14:25:00,298.26,298.3,298.04,298.1,4877.0,249.5711,249.6046,249.387,249.4372,4877.0
2021-06-18 14:30:00,298.13,298.16,298.07,298.07,3500.0,249.4623,249.4874,249.4121,249.4121,3500.0
2021-06-18 14:35:00,298.11,298.39,298.04,298.35,8000.0,249.4456,249.6799,249.387,249.6464,8000.0
2021-06-18 14:40:00,298.32,298.51,298.2,298.21,6424.0,249.6213,249.7803,249.5209,249.5292,6424.0
2021-06-18 14:45:00,298.21,298.56,298.21,298.55,7846.0,249.5292,249.8221,249.5292,249.8137,7846.0
2021-06-18 14:50:00,298.55,298.71,298.42,298.54,8291.0,249.8137,249.9476,249.705,249.8054,8291.0
2021-06-18 14:55:00,298.54,298.81,298.49,298.81,8372.0,249.8054,250.0313,249.7635,250.0313,8372.0
2021-06-18 15:00:00,298.76,298.92,298.62,298.64,6411.0,249.9895,250.1233,249.8723,249.889,6411.0
2021-06-18 15:05:00,298.64,298.71,298.36,298.39,4501.0,249.889,249.9476,249.6548,249.6799,4501.0
2021-06-18 15:10:00,298.35,299.23,298.35,299.23,9518.0,249.6464,250.3827,249.6464,250.3827,9518.0
2021-06-18 15:15:00,299.17,299.32,299.06,299.3,9195.0,250.3325,250.458,250.2405,250.4413,9195.0
2021-06-18 15:20:00,299.3,299.47,299.18,299.47,7881.0,250.4413,250.5836,250.3409,250.5836,7881.0
2021-06-18 15:25:00,299.41,299.45,299.13,299.25,12020.0,250.5334,250.5668,250.2991,250.3995,12020.0
2021-06-18 15:30:00,299.25,299.32,298.51,298.68,12221.0,250.3995,250.458,249.7803,249.9225,12221.0
2021-06-18 15:35:00,298.68,298.79,298.25,298.72,8359.0,249.9225,250.0146,249.5627,249.956,8359.0
2021-06-18 15:40:00,298.78,299.12,298.52,299.05,16785.0,250.0062,250.2907,249.7886,250.2321,16785.0
2021-06-18 15:45:00,298.99,299.11,298.47,298.58,20392.0,250.1819,250.2823,249.7468,249.8388,20392.0
2021-06-18 15:50:00,298.67,298.91,298.13,298.91,42348.0,249.9142,250.115,249.4623,250.115,42348.0
2021-06-18 15:55:00,298.92,298.92,298.06,298.36,115043.0,250.1233,250.1233,249.4037,249.6548,115043.0
2021-06-21 09:30:00,299.39,299.6,298.36,299.43,12041.0,250.5166,250.6923,249.6548,250.5501,12041.0
2021-06-21 09:35:00,298.88,299.49,298.7,299.36,2940.0,250.0899,250.6003,249.9393,250.4915,2940.0
2021-06-21 09:40:00,299.31,299.95,299.05,299.68,4145.0,250.4497,250.9852,250.2321,250.7593,4145.0
2021-06-21 09:45:00,299.99,300.15,299.25,299.67,2985.0,251.0187,251.1526,250.3995,250.7509,2985.0
2021-06-21 09:50:00,299.64,300.48,299.36,300.25,1972.0,250.7258,251.4287,250.4915,251.2362,1972.0
2021-06-21 09:55:00,300.49,300.77,300.35,300.77,1354.0,251.437,251.6713,251.3199,251.6713,1354.0
2021-06-21 10:00:00,300.87,301.38,300.87,301.38,2967.0,251.755,252.1818,251.755,252.1818,2967.0
2021-06-21 10:05:00,301.62,301.95,301.37,301.37,1707.0,252.3826,252.6587,252.1734,252.1734,1707.0
2021-06-21 10:10:00,301.36,301.56,301.22,301.22,700.0,252.165,252.3324,252.0479,252.0479,700.0
2021-06-21 10:15:00,301.49,301.75,301.49,301.73,1900.0,252.2738,252.4914,252.2738,252.4746,1900.0
2021-06-21 10:20:00,301.61,302.18,301.47,302.18,3112.0,252.3742,252.8512,252.2571,252.8512,3112.0
2021-06-21 10:25:00,301.99,302.37,301.98,302.37,2029.0,252.6922,253.0102,252.6838,253.0102,2029.0
2021-06-21 10:30:00,302.27,302.66,302.27,302.66,1713.0,252.9265,253.2528,252.9265,253.2528,1713.0
2021-06-21 10:35:00,302.6,302.65,302.39,302.59,2362.0,253.2026,253.2444,253.0269,253.1942,2362.0
2021-06-21 10:40:00,302.46,302.58,302.1,302.24,2853.0,253.0855,253.1859,252.7842,252.9014,2853.0
2021-06-21 10:45:00,302.36,302.73,302.11,302.56,4310.0,253.0018,253.3114,252.7926,253.1691,4310.0
2021-06-21 10:50:00,302.62,303.0,302.55,302.78,2787.0,253.2193,253.5373,253.1608,253.3532,2787.0
2021-06-21 10:55:00,302.95,303.08,302.69,302.69,9748.0,253.4955,253.6042,253.2779,253.2779,9748.0
2021-06-21 11:00:00,302.72,302.72,302.22,302.22,5914.0,253.303,253.303,252.8846,252.8846,5914.0
2021-06-21 11:05:00,302.22,302.41,301.92,302.04,5198.0,252.8846,253.0436,252.6336,252.734,5198.0
2021-06-21 11:10:00,302.23,302.44,302.14,302.22,1403.0,252.893,253.0687,252.8177,252.8846,1403.0
2021-06-21 11:15:00,302.34,302.73,302.34,302.72,1034.0,252.985,253.3114,252.985,253.303,1034.0
2021-06-21 11:20:00,302.79,302.88,302.7,302.7,1840.0,253.3616,253.4369,253.2863,253.2863,1840.0
2021-06-21 11:25:00,302.76,302.9,302.54,302.67,5117.0,253.3365,253.4536,253.1524,253.2612,5117.0
2021-06-21 11:30:00,302.55,302.95,302.55,302.74,2655.0,253.1608,253.4955,253.1608,253.3198,2655.0
2021-06-21 11:35:00,302.83,302.85,302.77,302.79,1432.0,253.3951,253.4118,253.3449,253.3616,1432.0
2021-06-21 11:40:00,302.93,303.3,302.85,303.22,3680.0,253.4787,253.7883,253.4118,253.7214,3680.0
2021-06-21 11:45:00,303.48,303.61,303.39,303.6,2370.0,253.939,254.0477,253.8636,254.0394,2370.0
2021-06-21 11:50:00,303.73,303.83,303.64,303.74,2293.0,254.1481,254.2318,254.0728,254.1565,2293.0
2021-06-21 11:55:00,303.69,303.84,303.38,303.84,6096.0,254.1147,254.2402,253.8553,254.2402,6096.0
2021-06-21 12:00:00,303.69,303.72,303.33,303.61,3302.0,254.1147,254.1398,253.8134,254.0477,3302.0
2021-06-21 12:05:00,303.74,303.75,303.4,303.42,6400.0,254.1565,254.1649,253.872,253.8887,6400.0
2021-06-21 12:10:00,303.32,303.32,303.06,303.08,3240.0,253.8051,253.8051,253.5875,253.6042,3240.0
2021-06-21 12:15:00,303.06,303.24,303.06,303.12,1700.0,253.5875,253.7381,253.5875,253.6377,1700.0
2021-06-21 12:20:00,303.13,303.31,302.92,303.21,3252.0,253.6461,253.7967,253.4704,253.713,3252.0
2021-06-21 12:25:00,303.14,303.3,303.09,303.18,3508.0,253.6545,253.7883,253.6126,253.6879,3508.0
2021-06-21 12:30:00,303.16,303.23,303.06,303.06,4361.0,253.6712,253.7298,253.5875,253.5875,4361.0
2021-06-21 12:35:00,303.03,303.24,302.75,303.24,3459.0,253.5624,253.7381,253.3281,253.7381,3459.0
2021-06-21 12:40:00,303.31,303.48,303.25,303.35,10263.0,253.7967,253.939,253.7465,253.8302,10263.0
2021-06-21 12:45:00,303.3,303.3,302.9,302.9,2400.0,253.7883,253.7883,253.4536,253.4536,2400.0
2021-06-21 12:50:00,302.92,302.98,302.53,302.68,2131.0,253.4704,253.5206,253.144,253.2695,2131.0
2021-06-21 12:55:00,302.71,302.8,302.45,302.46,2903.0,253.2946,253.37,253.0771,253.0855,2903.0
2021-06-21 13:00:00,302.5,302.66,302.37,302.5,2047.0,253.1189,253.2528,253.0102,253.1189,2047.0
2021-06-21 13:05:00,302.76,302.94,302.76,302.88,1521.0,253.3365,253.4871,253.3365,253.4369,1521.0
2021-06-21 13:10:00,303.03,303.26,302.79,302.79,3004.0,253.5624,253.7549,253.3616,253.3616,3004.0
2021-06-21 13:15:00,302.79,302.91,302.49,302.49,3023.0,253.3616,253.462,253.1106,253.1106,3023.0
2021-06-21 13:20:00,302.43,302.43,301.95,302.04,2242.0,253.0604,253.0604,252.6587,252.734,2242.0
2021-06-21 13:25:00,302.08,302.37,302.01,302.01,4101.0,252.7675,253.0102,252.7089,252.7089,4101.0
2021-06-21 13:30:00,302.14,302.3,302.09,302.18,1902.0,252.8177,252.9516,252.7759,252.8512,1902.0
2021-06-21 13:35:00,302.12,302.2,301.83,302.18,5982.0,252.801,252.8679,252.5583,252.8512,5982.0
2021-06-21 13:40:00,302.14,302.45,302.14,302.44,2095.0,252.8177,253.0771,252.8177,253.0687,2095.0
2021-06-21 13:45:00,302.34,302.69,302.29,302.66,15221.0,252.985,253.2779,252.9432,253.2528,15221.0
2021-06-21 13:50:00,302.66,302.76,302.47,302.76,3146.0,253.2528,253.3365,253.0938,253.3365,3146.0
2021-06-21 13:55:00,302.81,302.88,302.67,302.67,1217.0,253.3783,253.4369,253.2612,253.2612,1217.0
2021-06-21 14:00:00,302.73,302.84,302.48,302.48,3507.0,253.3114,253.4034,253.1022,253.1022,3507.0
2021-06-21 14:05:00,302.55,302.78,302.49,302.78,2700.0,253.1608,253.3532,253.1106,253.3532,2700.0
2021-06-21 14:10:00,302.8,302.86,302.55,302.55,2908.0,253.37,253.4202,253.1608,253.1608,2908.0
2021-06-21 14:15:00,302.62,302.82,302.62,302.64,1900.0,253.2193,253.3867,253.2193,253.2361,1900.0
2021-06-21 14:20:00,302.63,302.83,302.63,302.68,2124.0,253.2277,253.3951,253.2277,253.2695,2124.0
2021-06-21 14:25:00,302.65,302.87,302.51,302.83,2500.0,253.2444,253.4285,253.1273,253.3951,2500.0
2021-06-21 14:30:00,302.74,302.88,302.69,302.74,3295.0,253.3198,253.4369,253.2779,253.3198,3295.0
2021-06-21 14:35:00,302.76,303.19,302.76,303.04,1653.0,253.3365,253.6963,253.3365,253.5708,1653.0
2021-06-21 14:40:00,303.19,303.34,303.06,303.31,1864.0,253.6963,253.8218,253.5875,253.7967,1864.0
2021-06-21 14:45:00,303.38,303.55,303.21,303.44,4525.0,253.8553,253.9975,253.713,253.9055,4525.0
2021-06-21 14:50:00,303.46,303.98,303.46,303.94,7680.0,253.9222,254.3573,253.9222,254.3239,7680.0
2021-06-21 14:55:00,303.81,303.81,303.52,303.74,4805.0,254.2151,254.2151,253.9724,254.1565,4805.0
2021-06-21 15:00:00,303.77,303.86,303.7,303.82,3223.0,254.1816,254.2569,254.123,254.2234,3223.0
2021-06-21 15:05:00,303.9,304.28,303.85,304.26,3406.0,254.2904,254.6084,254.2486,254.5916,3406.0
2021-06-21 15:10:00,304.14,304.26,303.82,303.94,7072.0,254.4912,254.5916,254.2234,254.3239,7072.0
2021-06-21 15:15:00,303.94,304.04,303.76,303.84,5722.0,254.3239,254.4075,254.1732,254.2402,5722.0
2021-06-21 15:20:00,303.89,304.07,303.84,303.97,7832.0,254.282,254.4326,254.2402,254.349,7832.0
2021-06-21 15:25:00,303.94,304.22,303.94,304.2,4421.0,254.3239,254.5582,254.3239,254.5414,4421.0
2021-06-21 15:30:00,304.19,304.4,303.93,304.35,9178.0,254.533,254.7088,254.3155,254.6669,9178.0
2021-06-21 15:35:00,304.34,304.49,304.26,304.49,3228.0,254.6586,254.7841,254.5916,254.7841,3228.0
2021-06-21 15:40:00,304.16,304.49,303.69,303.84,4152.0,254.5079,254.7841,254.1147,254.2402,4152.0
2021-06-21 15:45:00,303.96,304.06,303.77,303.88,4823.0,254.3406,254.4243,254.1816,254.2737,4823.0
2021-06-21 15:50:00,303.97,303.97,303.3,303.58,12970.0,254.349,254.349,253.7883,254.0226,12970.0
2021-06-21 15:55:00,303.52,303.59,302.98,303.51,32347.0,253.9724,254.031,253.5206,253.9641,32347.0
2021-06-22 09:30:00,303.48,304.71,303.28,303.74,7255.0,253.939,254.9682,253.7716,254.1565,7255.0
2021-06-22 09:35:00,303.54,304.17,303.45,304.17,5008.0,253.9892,254.5163,253.9138,254.5163,5008.0
2021-06-22 09:40:00,304.04,304.3,303.83,304.28,3219.0,254.4075,254.6251,254.2318,254.6084,3219.0
2021-06-22 09:45:00,303.89,304.41,303.84,304.29,2669.0,254.282,254.7171,254.2402,254.6167,2669.0
2021-06-22 09:50:00,304.15,304.34,303.97,304.03,3183.0,254.4996,254.6586,254.349,254.3992,3183.0
2021-06-22 09:55:00,304.25,304.26,303.92,304.1,1745.0,254.5833,254.5916,254.3071,254.4577,1745.0
2021-06-22 10:00:00,303.94,304.12,303.7,304.12,2142.0,254.3239,254.4745,254.123,254.4745,2142.0
2021-06-22 10:05:00,304.11,305.02,304.11,305.02,2530.0,254.4661,255.2276,254.4661,255.2276,2530.0
2021-06-22 10:10:00,304.91,304.91,303.93,303.94,2568.0,255.1355,255.1355,254.3155,254.3239,2568.0
2021-06-22 10:15:00,304.15,304.53,303.99,304.15,2380.0,254.4996,254.8175,254.3657,254.4996,2380.0
2021-06-22 10:20:00,304.14,304.63,304.14,304.63,1759.0,254.4912,254.9012,254.4912,254.9012,1759.0
2021-06-22 10:25:00,304.76,304.91,304.72,304.85,1021.0,255.01,255.1355,254.9765,255.0853,1021.0
2021-06-22 10:30:00,304.85,304.96,304.83,304.91,900.0,255.0853,255.1774,255.0686,255.1355,900.0
2021-06-22 10:35:00,305.09,305.28,305.03,305.28,2777.0,255.2861,255.4451,255.2359,255.4451,2777.0
2021-06-22 10:40:00,305.16,305.5,305.1,305.5,2376.0,255.3447,255.6292,255.2945,255.6292,2376.0
2021-06-22 10:45:00,305.53,305.59,305.17,305.18,1999.0,255.6543,255.7045,255.3531,255.3614,1999.0
2021-06-22 10:50:00,305.16,305.29,304.98,304.99,2409.0,255.3447,255.4535,255.1941,255.2025,2409.0
2021-06-22 10:55:00,304.89,305.09,304.86,305.06,1442.0,255.1188,255.2861,255.0937,255.261,1442.0
2021-06-22 11:00:00,304.91,304.91,304.17,304.5,2300.0,255.1355,255.1355,254.5163,254.7924,2300.0
2021-06-22 11:05:00,304.63,304.68,304.42,304.42,1325.0,254.9012,254.9431,254.7255,254.7255,1325.0
2021-06-22 11:10:00,304.51,305.06,304.51,304.9,1500.0,254.8008,255.261,254.8008,255.1271,1500.0
2021-06-22 11:15:00,304.88,305.0,304.86,304.98,1067.0,255.1104,255.2108,255.0937,255.1941,1067.0
2021-06-22 11:20:00,304.92,305.0,304.92,305.0,651.0,255.1439,255.2108,255.1439,255.2108,651.0
2021-06-22 11:25:00,305.0,305.11,304.61,304.74,3095.0,255.2108,255.3029,254.8845,254.9933,3095.0
2021-06-22 11:30:00,304.63,304.86,304.63,304.63,1101.0,254.9012,255.0937,254.9012,254.9012,1101.0
2021-06-22 11:35:00,304.57,304.59,304.4,304.57,1501.0,254.851,254.8678,254.7088,254.851,1501.0
2021-06-22 11:40:00,304.74,304.83,304.73,304.83,700.0,254.9933,255.0686,254.9849,255.0686,700.0
2021-06-22 11:45:00,304.87,304.91,304.83,304.9,601.0,255.102,255.1355,255.0686,255.1271,601.0
2021-06-22 11:50:00,304.72,304.72,304.2,304.32,1300.0,254.9765,254.9765,254.5414,254.6418,1300.0
2021-06-22 11:55:00,304.21,304.45,304.21,304.24,600.0,254.5498,254.7506,254.5498,254.5749,600.0
2021-06-22 12:00:00,304.24,304.24,303.6,303.6,2268.0,254.5749,254.5749,254.0394,254.0394,2268.0
2021-06-22 12:05:00,303.66,303.8,303.48,303.48,1200.0,254.0896,254.2067,253.939,253.939,1200.0
2021-06-22 12:10:00,303.5,303.89,303.49,303.77,826.0,253.9557,254.282,253.9473,254.1816,826.0
2021-06-22 12:15:00,303.69,303.83,303.69,303.75,1392.0,254.1147,254.2318,254.1147,254.1649,1392.0
2021-06-22 12:20:00,303.61,303.81,303.58,303.71,1496.0,254.0477,254.2151,254.0226,254.1314,1496.0
2021-06-22 12:25:00,303.77,303.78,303.56,303.61,1126.0,254.1816,254.19,254.0059,254.0477,1126.0
2021-06-22 12:30:00,303.54,303.77,303.51,303.54,5889.0,253.9892,254.1816,253.9641,253.9892,5889.0
2021-06-22 12:35:00,303.55,303.83,303.55,303.78,1000.0,253.9975,254.2318,253.9975,254.19,1000.0
2021-06-22 12:40:00,303.71,303.81,303.67,303.8,1567.0,254.1314,254.2151,254.0979,254.2067,1567.0
2021-06-22 12:45:00,303.69,303.7,303.36,303.36,900.0,254.1147,254.123,253.8385,253.8385,900.0
2021-06-22 12:50:00,303.37,303.39,303.33,303.35,409.0,253.8469,253.8636,253.8134,253.8302,409.0
2021-06-22 12:55:00,303.35,303.62,303.35,303.62,1603.0,253.8302,254.0561,253.8302,254.0561,1603.0
2021-06-22 13:00:00,303.59,303.65,303.5,303.65,1117.0,254.031,254.0812,253.9557,254.0812,1117.0
2021-06-22 13:05:00,303.86,303.86,303.69,303.84,2250.0,254.2569,254.2569,254.1147,254.2402,2250.0
2021-06-22 13:10:00,303.85,303.97,303.85,303.97,749.0,254.2486,254.349,254.2486,254.349,749.0
2021-06-22 13:15:00,303.92,303.98,303.88,303.88,2459.0,254.3071,254.3573,254.2737,254.2737,2459.0
2021-06-22 13:20:00,303.85,303.88,303.52,303.78,2628.0,254.2486,254.2737,253.9724,254.19,2628.0
2021-06-22 13:25:00,303.77,303.77,303.77,303.77,206.0,254.1816,254.1816,254.1816,254.1816,206.0
2021-06-22 13:30:00,303.87,303.92,303.87,303.92,500.0,254.2653,254.3071,254.2653,254.3071,500.0
2021-06-22 13:35:00,303.97,304.07,303.88,303.88,4310.0,254.349,254.4326,254.2737,254.2737,4310.0
2021-06-22 13:40:00,303.84,303.99,303.83,303.99,930.0,254.2402,254.3657,254.2318,254.3657,930.0
2021-06-22 13:45:00,304.0,304.12,304.0,304.11,1403.0,254.3741,254.4745,254.3741,254.4661,1403.0
2021-06-22 13:50:00,304.15,304.2,304.08,304.17,2687.0,254.4996,254.5414,254.441,254.5163,2687.0
2021-06-22 13:55:00,304.1,304.1,303.89,303.89,1717.0,254.4577,254.4577,254.282,254.282,1717.0
2021-06-22 14:00:00,303.83,303.83,303.26,303.26,1363.0,254.2318,254.2318,253.7549,253.7549,1363.0
2021-06-22 14:05:00,303.35,303.51,303.34,303.51,1403.0,253.8302,253.9641,253.8218,253.9641,1403.0
2021-06-22 14:10:00,303.51,303.51,303.41,303.49,615.0,253.9641,253.9641,253.8804,253.9473,615.0
2021-06-22 14:15:00,303.54,303.59,303.4,303.4,2128.0,253.9892,254.031,253.872,253.872,2128.0
2021-06-22 14:20:00,303.46,303.52,303.3,303.52,2430.0,253.9222,253.9724,253.7883,253.9724,2430.0
2021-06-22 14:25:00,303.51,303.51,303.3,303.3,1200.0,253.9641,253.9641,253.7883,253.7883,1200.0
2021-06-22 14:30:00,303.33,303.38,303.13,303.13,2609.0,253.8134,253.8553,253.6461,253.6461,2609.0
2021-06-22 14:35:00,303.15,303.23,303.04,303.23,2667.0,253.6628,253.7298,253.5708,253.7298,2667.0
2021-06-22 14:40:00,303.31,303.31,303.0,303.0,801.0,253.7967,253.7967,253.5373,253.5373,801.0
2021-06-22 14:45:00,303.0,303.02,302.8,302.84,955.0,253.5373,253.554,253.37,253.4034,955.0
2021-06-22 14:50:00,302.87,302.87,302.6,302.84,3724.0,253.4285,253.4285,253.2026,253.4034,3724.0
2021-06-22 14:55:00,302.92,302.92,302.64,302.65,1700.0,253.4704,253.4704,253.2361,253.2444,1700.0
2021-06-22 15:00:00,302.62,302.91,302.61,302.81,1704.0,253.2193,253.462,253.211,253.3783,1704.0
2021-06-22 15:05:00,302.82,302.94,302.68,302.89,1131.0,253.3867,253.4871,253.2695,253.4453,1131.0
2021-06-22 15:10:00,302.91,303.09,302.8,302.8,2238.0,253.462,253.6126,253.37,253.37,2238.0
2021-06-22 15:15:00,302.8,302.81,302.51,302.6,2281.0,253.37,253.3783,253.1273,253.2026,2281.0
2021-06-22 15:20:00,302.84,302.87,302.74,302.84,900.0,253.4034,253.4285,253.3198,253.4034,900.0
2021-06-22 15:25:00,303.01,303.01,302.93,303.0,1400.0,253.5457,253.5457,253.4787,253.5373,1400.0
2021-06-22 15:30:00,303.03,303.1,302.89,303.04,3401.0,253.5624,253.621,253.4453,253.5708,3401.0
2021-06-22 15:35:00,303.01,303.05,302.86,303.0,1643.0,253.5457,253.5791,253.4202,253.5373,1643.0
2021-06-22 15:40:00,302.92,303.01,302.88,302.97,5218.0,253.4704,253.5457,253.4369,253.5122,5218.0
2021-06-22 15:45:00,302.95,303.22,302.87,302.92,5380.0,253.4955,253.7214,253.4285,253.4704,5380.0
2021-06-22 15:50:00,302.84,302.85,302.35,302.84,10369.0,253.4034,253.4118,252.9934,253.4034,10369.0
2021-06-22 15:55:00,302.76,302.97,302.33,302.45,20972.0,253.3365,253.5122,252.9767,253.0771,20972.0
2021-06-23 09:30:00,301.21,301.83,300.71,301.31,6956.0,252.0395,252.5583,251.6211,252.1232,6956.0
2021-06-23 09:35:00,301.89,301.89,301.04,301.38,868.0,252.6085,252.6085,251.8973,252.1818,868.0
2021-06-23 09:40:00,300.93,300.93,300.61,300.82,900.0,251.8052,251.8052,251.5375,251.7132,900.0
2021-06-23 09:45:00,300.68,300.89,300.66,300.78,832.0,251.596,251.7718,251.5793,251.6797,832.0
2021-06-23 09:50:00,300.92,300.92,300.57,300.68,1600.0,251.7969,251.7969,251.504,251.596,1600.0
2021-06-23 09:55:00,300.78,301.63,300.78,301.63,700.0,251.6797,252.391,251.6797,252.391,700.0
2021-06-23 10:00:00,301.66,302.0,301.66,302.0,1519.0,252.4161,252.7006,252.4161,252.7006,1519.0
2021-06-23 10:05:00,302.46,302.46,301.98,302.26,2004.0,253.0855,253.0855,252.6838,252.9181,2004.0
2021-06-23 10:10:00,301.96,302.19,301.93,301.93,970.0,252.6671,252.8595,252.642,252.642,970.0
2021-06-23 10:15:00,301.95,302.23,301.75,301.75,2226.0,252.6587,252.893,252.4914,252.4914,2226.0
2021-06-23 10:20:00,301.82,301.84,301.62,301.77,1688.0,252.5499,252.5667,252.3826,252.5081,1688.0
2021-06-23 10:25:00,301.72,301.81,301.57,301.63,1702.0,252.4663,252.5416,252.3407,252.391,1702.0
2021-06-23 10:30:00,301.69,301.92,301.6,301.83,1101.0,252.4412,252.6336,252.3658,252.5583,1101.0
2021-06-23 10:35:00,302.02,302.02,301.7,301.79,2439.0,252.7173,252.7173,252.4495,252.5248,2439.0
2021-06-23 10:40:00,301.81,302.36,301.79,302.36,2202.0,252.5416,253.0018,252.5248,253.0018,2202.0
2021-06-23 10:45:00,302.44,302.54,302.43,302.54,804.0,253.0687,253.1524,253.0604,253.1524,804.0
2021-06-23 10:50:00,302.5,302.66,302.31,302.45,1601.0,253.1189,253.2528,252.9599,253.0771,1601.0
2021-06-23 10:55:00,302.49,302.49,302.33,302.34,755.0,253.1106,253.1106,252.9767,252.985,755.0
2021-06-23 11:00:00,302.27,302.66,302.17,302.53,4256.0,252.9265,253.2528,252.8428,253.144,4256.0
2021-06-23 11:05:00,302.35,302.46,302.31,302.31,400.0,252.9934,253.0855,252.9599,252.9599,400.0
2021-06-23 11:10:00,302.19,302.39,302.11,302.39,1203.0,252.8595,253.0269,252.7926,253.0269,1203.0
2021-06-23 11:15:00,302.26,302.63,302.25,302.63,2385.0,252.9181,253.2277,252.9097,253.2277,2385.0
2021-06-23 11:20:00,302.58,302.75,302.39,302.71,1816.0,253.1859,253.3281,253.0269,253.2946,1816.0
2021-06-23 11:25:00,302.94,302.94,302.78,302.85,1449.0,253.4871,253.4871,253.3532,253.4118,1449.0
2021-06-23 11:30:00,302.9,302.9,302.77,302.81,4701.0,253.4536,253.4536,253.3449,253.3783,4701.0
2021-06-23 11:35:00,302.9,303.23,302.9,303.07,7970.0,253.4536,253.7298,253.4536,253.5959,7970.0
2021-06-23 11:40:00,302.88,303.07,302.83,302.84,612.0,253.4369,253.5959,253.3951,253.4034,612.0
2021-06-23 11:45:00,302.94,303.02,302.94,302.96,800.0,253.4871,253.554,253.4871,253.5038,800.0
2021-06-23 11:50:00,302.9,302.9,302.66,302.69,432.0,253.4536,253.4536,253.2528,253.2779,432.0
2021-06-23 11:55:00,302.58,302.82,302.56,302.82,1200.0,253.1859,253.3867,253.1691,253.3867,1200.0
2021-06-23 12:00:00,302.86,303.2,302.8,303.2,1892.0,253.4202,253.7047,253.37,253.7047,1892.0
2021-06-23 12:05:00,303.22,303.32,303.2,303.32,782.0,253.7214,253.8051,253.7047,253.8051,782.0
2021-06-23 12:10:00,303.19,303.29,303.06,303.18,2000.0,253.6963,253.78,253.5875,253.6879,2000.0
2021-06-23 12:15:00,302.91,303.03,302.91,302.97,2615.0,253.462,253.5624,253.462,253.5122,2615.0
2021-06-23 12:20:00,302.86,303.08,302.86,303.08,2374.0,253.4202,253.6042,253.4202,253.6042,2374.0
2021-06-23 12:25:00,303.05,303.09,302.97,302.99,700.0,253.5791,253.6126,253.5122,253.5289,700.0
2021-06-23 12:30:00,303.06,303.73,303.05,303.72,2474.0,253.5875,254.1481,253.5791,254.1398,2474.0
2021-06-23 12:35:00,303.86,304.07,303.85,303.92,15260.0,254.2569,254.4326,254.2486,254.3071,15260.0
2021-06-23 12:40:00,303.92,303.93,303.78,303.89,1319.0,254.3071,254.3155,254.19,254.282,1319.0
2021-06-23 12:45:00,303.92,304.21,303.9,304.04,2836.0,254.3071,254.5498,254.2904,254.4075,2836.0
2021-06-23 12:50:00,304.01,304.01,303.96,303.98,500.0,254.3824,254.3824,254.3406,254.3573,500.0
2021-06-23 12:55:00,304.0,304.03,303.88,303.98,2200.0,254.3741,254.3992,254.2737,254.3573,2200.0
2021-06-23 13:00:00,303.96,304.19,303.95,304.09,19668.0,254.3406,254.533,254.3322,254.4494,19668.0
2021-06-23 13:05:00,304.1,304.49,304.09,304.33,14478.0,254.4577,254.7841,254.4494,254.6502,14478.0
2021-06-23 13:10:00,304.36,304.64,304.36,304.51,3478.0,254.6753,254.9096,254.6753,254.8008,3478.0
2021-06-23 13:15:00,304.71,304.71,304.51,304.51,1885.0,254.9682,254.9682,254.8008,254.8008,1885.0
2021-06-23 13:20:00,304.43,304.72,304.24,304.72,3828.0,254.7339,254.9765,254.5749,254.9765,3828.0
2021-06-23 13:25:00,304.63,304.63,304.54,304.57,738.0,254.9012,254.9012,254.8259,254.851,738.0
2021-06-23 13:30:00,304.5,304.64,304.29,304.31,2307.0,254.7924,254.9096,254.6167,254.6335,2307.0
2021-06-23 13:35:00,304.12,304.12,304.01,304.01,200.0,254.4745,254.4745,254.3824,254.3824,200.0
2021-06-23 13:40:00,303.98,303.98,303.75,303.75,1524.0,254.3573,254.3573,254.1649,254.1649,1524.0
2021-06-23 13:45:00,303.83,304.1,303.83,303.91,4655.0,254.2318,254.4577,254.2318,254.2988,4655.0
2021-06-23 13:50:00,303.94,304.05,303.76,303.76,4042.0,254.3239,254.4159,254.1732,254.1732,4042.0
2021-06-23 13:55:00,303.84,304.02,303.84,303.88,3201.0,254.2402,254.3908,254.2402,254.2737,3201.0
2021-06-23 14:00:00,303.91,304.06,303.85,304.03,4105.0,254.2988,254.4243,254.2486,254.3992,4105.0
2021-06-23 14:05:00,304.08,304.49,304.07,304.41,1300.0,254.441,254.7841,254.4326,254.7171,1300.0
2021-06-23 14:10:00,304.46,304.58,304.25,304.58,5097.0,254.759,254.8594,254.5833,254.8594,5097.0
2021-06-23 14:15:00,304.72,304.93,304.5,304.54,6146.0,254.9765,255.1522,254.7924,254.8259,6146.0
2021-06-23 14:20:00,304.56,304.63,304.27,304.36,3846.0,254.8426,254.9012,254.6,254.6753,3846.0
2021-06-23 14:25:00,304.29,304.67,304.29,304.59,1362.0,254.6167,254.9347,254.6167,254.8678,1362.0
2021-06-23 14:30:00,304.52,304.67,304.49,304.51,4634.0,254.8092,254.9347,254.7841,254.8008,4634.0
2021-06-23 14:35:00,304.53,304.53,304.41,304.48,2477.0,254.8175,254.8175,254.7171,254.7757,2477.0
2021-06-23 14:40:00,304.43,304.43,304.18,304.27,3654.0,254.7339,254.7339,254.5247,254.6,3654.0
2021-06-23 14:45:00,304.23,304.63,304.23,304.33,13151.0,254.5665,254.9012,254.5665,254.6502,13151.0
2021-06-23 14:50:00,304.33,304.33,304.18,304.19,1709.0,254.6502,254.6502,254.5247,254.533,1709.0
2021-06-23 14:55:00,304.24,304.24,304.08,304.08,2100.0,254.5749,254.5749,254.441,254.441,2100.0
2021-06-23 15:00:00,304.19,304.21,303.91,303.91,1300.0,254.533,254.5498,254.2988,254.2988,1300.0
2021-06-23 15:05:00,303.93,303.98,303.79,303.88,1777.0,254.3155,254.3573,254.1983,254.2737,1777.0
2021-06-23 15:10:00,303.92,304.02,303.88,303.9,1000.0,254.3071,254.3908,254.2737,254.2904,1000.0
2021-06-23 15:15:00,303.79,303.98,303.68,303.73,2526.0,254.1983,254.3573,254.1063,254.1481,2526.0
2021-06-23 15:20:00,303.85,303.86,303.68,303.68,900.0,254.2486,254.2569,254.1063,254.1063,900.0
2021-06-23 15:25:00,303.64,304.24,303.63,304.18,3308.0,254.0728,254.5749,254.0645,254.5247,3308.0
2021-06-23 15:30:00,304.19,304.36,304.1,304.29,4809.0,254.533,254.6753,254.4577,254.6167,4809.0
2021-06-23 15:35:00,304.19,304.41,304.19,304.34,5390.0,254.533,254.7171,254.533,254.6586,5390.0
2021-06-23 15:40:00,304.25,304.42,304.1,304.11,11633.0,254.5833,254.7255,254.4577,254.4661,11633.0
2021-06-23 15:45:00,304.03,304.03,303.52,303.53,9105.0,254.3992,254.3992,253.9724,253.9808,9105.0
2021-06-23 15:50:00,303.53,303.92,303.53,303.85,13792.0,253.9808,254.3071,253.9808,254.2486,13792.0
2021-06-23 15:55:00,303.8,303.83,303.47,303.79,23868.0,254.2067,254.2318,253.9306,254.1983,23868.0
2021-06-24 09:30:00,303.51,304.67,302.19,302.36,11337.0,253.9641,254.9347,252.8595,253.0018,11337.0
2021-06-24 09:35:00,302.3,303.18,302.3,303.18,1428.0,252.9516,253.6879,252.9516,253.6879,1428.0
2021-06-24 09:40:00,303.23,303.88,303.23,303.6,900.0,253.7298,254.2737,253.7298,254.0394,900.0
2021-06-24 09:45:00,304.36,304.36,303.8,304.19,2489.0,254.6753,254.6753,254.2067,254.533,2489.0
2021-06-24 09:50:00,304.62,304.62,304.27,304.28,900.0,254.8929,254.8929,254.6,254.6084,900.0
2021-06-24 09:55:00,304.32,304.36,304.14,304.36,700.0,254.6418,254.6753,254.4912,254.6753,700.0
2021-06-24 10:00:00,304.09,304.41,303.81,304.41,1743.0,254.4494,254.7171,254.2151,254.7171,1743.0
2021-06-24 10:05:00,304.0,304.0,303.73,303.73,901.0,254.3741,254.3741,254.1481,254.1481,901.0
2021-06-24 10:10:00,303.61,303.65,303.11,303.11,1532.0,254.0477,254.0812,253.6294,253.6294,1532.0
2021-06-24 10:15:00,303.13,303.23,302.98,303.23,400.0,253.6461,253.7298,253.5206,253.7298,400.0
2021-06-24 10:20:00,302.92,302.92,302.82,302.82,401.0,253.4704,253.4704,253.3867,253.3867,401.0
2021-06-24 10:25:00,302.8,302.8,302.4,302.42,400.0,253.37,253.37,253.0353,253.052,400.0
2021-06-24 10:30:00,302.55,302.75,302.34,302.57,1890.0,253.1608,253.3281,252.985,253.1775,1890.0
2021-06-24 10:35:00,302.57,302.57,302.31,302.53,1025.0,253.1775,253.1775,252.9599,253.144,1025.0
2021-06-24 10:40:00,302.45,302.59,302.45,302.47,600.0,253.0771,253.1942,253.0771,253.0938,600.0
2021-06-24 10:45:00,302.57,302.58,302.18,302.19,1755.0,253.1775,253.1859,252.8512,252.8595,1755.0
2021-06-24 10:50:00,302.19,302.27,302.09,302.1,700.0,252.8595,252.9265,252.7759,252.7842,700.0
2021-06-24 10:55:00,302.05,302.05,301.61,301.63,900.0,252.7424,252.7424,252.3742,252.391,900.0
2021-06-24 11:00:00,301.5,301.78,301.46,301.77,1580.0,252.2822,252.5165,252.2487,252.5081,1580.0
2021-06-24 11:05:00,301.71,301.82,301.56,301.82,1027.0,252.4579,252.5499,252.3324,252.5499,1027.0
2021-06-24 11:10:00,302.13,302.16,302.05,302.16,500.0,252.8093,252.8344,252.7424,252.8344,500.0
2021-06-24 11:15:00,302.05,302.05,301.92,301.92,200.0,252.7424,252.7424,252.6336,252.6336,200.0
2021-06-24 11:20:00,301.59,301.61,301.33,301.37,18444.0,252.3575,252.3742,252.1399,252.1734,18444.0
2021-06-24 11:25:00,301.42,301.46,301.27,301.46,1040.0,252.2152,252.2487,252.0897,252.2487,1040.0
2021-06-24 11:30:00,301.53,301.75,301.52,301.75,1333.0,252.3073,252.4914,252.2989,252.4914,1333.0
2021-06-24 11:35:00,301.64,301.64,301.21,301.21,1344.0,252.3993,252.3993,252.0395,252.0395,1344.0
2021-06-24 11:40:00,301.22,301.5,301.16,301.35,5928.0,252.0479,252.2822,251.9977,252.1567,5928.0
2021-06-24 11:45:00,301.44,301.45,301.08,301.29,2776.0,252.232,252.2403,251.9307,252.1065,2776.0
2021-06-24 11:50:00,301.41,301.42,300.95,300.95,1200.0,252.2069,252.2152,251.822,251.822,1200.0
2021-06-24 11:55:00,300.91,300.91,300.68,300.68,1469.0,251.7885,251.7885,251.596,251.596,1469.0
2021-06-24 12:00:00,300.74,300.94,300.69,300.94,900.0,251.6462,251.8136,251.6044,251.8136,900.0
2021-06-24 12:05:00,300.88,300.88,300.88,300.88,200.0,251.7634,251.7634,251.7634,251.7634,200.0
2021-06-24 12:10:00,300.99,300.99,300.79,300.79,2801.0,251.8554,251.8554,251.6881,251.6881,2801.0
2021-06-24 12:15:00,300.86,300.87,300.79,300.87,495.0,251.7466,251.755,251.6881,251.755,495.0
2021-06-24 12:20:00,300.91,301.3,300.91,301.29,1699.0,251.7885,252.1148,251.7885,252.1065,1699.0
2021-06-24 12:25:00,301.45,301.45,301.17,301.23,1134.0,252.2403,252.2403,252.006,252.0562,1134.0
2021-06-24 12:30:00,301.16,301.55,301.09,301.55,1501.0,251.9977,252.324,251.9391,252.324,1501.0
2021-06-24 12:35:00,301.57,301.91,301.56,301.91,1400.0,252.3407,252.6252,252.3324,252.6252,1400.0
2021-06-24 12:40:00,301.83,301.83,301.68,301.72,3575.0,252.5583,252.5583,252.4328,252.4663,3575.0
2021-06-24 12:45:00,301.86,301.9,301.73,301.73,1000.0,252.5834,252.6169,252.4746,252.4746,1000.0
2021-06-24 12:50:00,301.71,301.77,301.61,301.66,1700.0,252.4579,252.5081,252.3742,252.4161,1700.0
2021-06-24 12:55:00,301.57,301.66,301.57,301.66,700.0,252.3407,252.4161,252.3407,252.4161,700.0
2021-06-24 13:00:00,301.61,301.85,301.6,301.8,1400.0,252.3742,252.575,252.3658,252.5332,1400.0
2021-06-24 13:05:00,301.83,301.83,301.57,301.75,2600.0,252.5583,252.5583,252.3407,252.4914,2600.0
2021-06-24 13:10:00,301.81,301.81,301.57,301.61,1800.0,252.5416,252.5416,252.3407,252.3742,1800.0
2021-06-24 13:15:00,301.73,301.95,301.71,301.95,2400.0,252.4746,252.6587,252.4579,252.6587,2400.0
2021-06-24 13:20:00,301.95,301.95,301.59,301.8,4151.0,252.6587,252.6587,252.3575,252.5332,4151.0
2021-06-24 13:25:00,301.67,301.73,301.6,301.72,2400.0,252.4244,252.4746,252.3658,252.4663,2400.0
2021-06-24 13:30:00,301.7,301.71,301.52,301.58,2000.0,252.4495,252.4579,252.2989,252.3491,2000.0
2021-06-24 13:35:00,301.7,301.71,301.34,301.5,2709.0,252.4495,252.4579,252.1483,252.2822,2709.0
2021-06-24 13:40:00,301.43,301.43,301.26,301.38,2050.0,252.2236,252.2236,252.0814,252.1818,2050.0
2021-06-24 13:45:00,301.19,301.43,301.11,301.37,1451.0,252.0228,252.2236,251.9558,252.1734,1451.0
2021-06-24 13:50:00,301.3,301.35,301.1,301.12,2171.0,252.1148,252.1567,251.9475,251.9642,2171.0
2021-06-24 13:55:00,301.15,301.2,301.06,301.06,1200.0,251.9893,252.0311,251.914,251.914,1200.0
2021-06-24 14:00:00,300.98,301.17,300.98,301.09,1400.0,251.8471,252.006,251.8471,251.9391,1400.0
2021-06-24 14:05:00,301.24,301.38,301.1,301.21,8347.0,252.0646,252.1818,251.9475,252.0395,8347.0
2021-06-24 14:10:00,301.21,301.33,301.15,301.3,3151.0,252.0395,252.1399,251.9893,252.1148,3151.0
2021-06-24 14:15:00,301.4,301.4,301.05,301.14,4213.0,252.1985,252.1985,251.9056,251.9809,4213.0
2021-06-24 14:20:00,301.09,301.19,300.92,301.07,2364.0,251.9391,252.0228,251.7969,251.9224,2364.0
2021-06-24 14:25:00,301.12,301.3,301.12,301.26,996.0,251.9642,252.1148,251.9642,252.0814,996.0
2021-06-24 14:30:00,301.2,301.27,301.14,301.15,700.0,252.0311,252.0897,251.9809,251.9893,700.0
2021-06-24 14:35:00,301.18,301.24,301.1,301.24,2388.0,252.0144,252.0646,251.9475,252.0646,2388.0
2021-06-24 14:40:00,301.15,301.15,301.02,301.02,1200.0,251.9893,251.9893,251.8805,251.8805,1200.0
2021-06-24 14:45:00,300.97,300.98,300.89,300.91,1200.0,251.8387,251.8471,251.7718,251.7885,1200.0
2021-06-24 14:50:00,300.91,300.92,300.68,300.68,2314.0,251.7885,251.7969,251.596,251.596,2314.0
2021-06-24 14:55:00,300.75,300.79,300.69,300.76,1377.0,251.6546,251.6881,251.6044,251.663,1377.0
2021-06-24 15:00:00,300.88,300.88,300.83,300.86,800.0,251.7634,251.7634,251.7215,251.7466,800.0
2021-06-24 15:05:00,300.93,300.93,300.86,300.92,430.0,251.8052,251.8052,251.7466,251.7969,430.0
2021-06-24 15:10:00,300.85,300.86,300.66,300.83,2222.0,251.7383,251.7466,251.5793,251.7215,2222.0
2021-06-24 15:15:00,300.84,300.84,300.62,300.66,1228.0,251.7299,251.7299,251.5458,251.5793,1228.0
2021-06-24 15:20:00,300.73,300.84,300.66,300.84,1652.0,251.6379,251.7299,251.5793,251.7299,1652.0
2021-06-24 15:25:00,300.91,301.17,300.88,301.17,1203.0,251.7885,252.006,251.7634,252.006,1203.0
2021-06-24 15:30:00,301.25,301.25,300.96,301.08,3402.0,252.073,252.073,251.8303,251.9307,3402.0
2021-06-24 15:35:00,301.09,301.1,300.9,300.99,2002.0,251.9391,251.9475,251.7801,251.8554,2002.0
2021-06-24 15:40:00,301.02,301.46,301.02,301.46,42460.0,251.8805,252.2487,251.8805,252.2487,42460.0
2021-06-24 15:45:00,301.47,301.48,301.3,301.3,2954.0,252.2571,252.2654,252.1148,252.1148,2954.0
2021-06-24 15:50:00,301.33,301.74,301.31,301.62,10427.0,252.1399,252.483,252.1232,252.3826,10427.0
2021-06-24 15:55:00,301.59,301.87,301.39,301.84,19983.0,252.3575,252.5918,252.1901,252.5667,19983.0
2021-06-25 09:30:00,301.94,301.94,301.82,301.82,5115.0,252.6503,252.6503,252.5499,252.5499,5115.0
2021-06-25 09:35:00,301.36,301.67,301.36,301.5,2273.0,252.165,252.4244,252.165,252.2822,2273.0
2021-06-25 09:40:00,300.98,301.19,300.98,301.19,457.0,251.8471,252.0228,251.8471,252.0228,457.0
2021-06-25 09:45:00,301.15,301.63,301.15,301.39,1300.0,251.9893,252.391,251.9893,252.1901,1300.0
2021-06-25 09:50:00,301.47,301.67,301.38,301.41,2234.0,252.2571,252.4244,252.1818,252.2069,2234.0
2021-06-25 09:55:00,301.35,301.45,301.28,301.45,1594.0,252.1567,252.2403,252.0981,252.2403,1594.0
2021-06-25 10:00:00,301.68,302.18,301.63,302.06,4306.0,252.4328,252.8512,252.391,252.7508,4306.0
2021-06-25 10:05:00,301.94,302.17,301.69,302.17,1290.0,252.6503,252.8428,252.4412,252.8428,1290.0
2021-06-25 10:10:00,302.21,302.35,302.19,302.21,1766.0,252.8763,252.9934,252.8595,252.8763,1766.0
2021-06-25 10:15:00,302.27,302.27,302.0,302.0,800.0,252.9265,252.9265,252.7006,252.7006,800.0
2021-06-25 10:20:00,301.99,302.63,301.99,302.63,2690.0,252.6922,253.2277,252.6922,253.2277,2690.0
2021-06-25 10:25:00,302.51,303.09,302.51,303.04,3960.0,253.1273,253.6126,253.1273,253.5708,3960.0
2021-06-25 10:30:00,302.99,303.19,302.99,303.04,1673.0,253.5289,253.6963,253.5289,253.5708,1673.0
2021-06-25 10:35:00,303.14,303.41,303.14,303.33,1791.0,253.6545,253.8804,253.6545,253.8134,1791.0
2021-06-25 10:40:00,303.25,303.26,302.77,302.96,1967.0,253.7465,253.7549,253.3449,253.5038,1967.0
2021-06-25 10:45:00,303.02,303.23,302.91,303.09,2700.0,253.554,253.7298,253.462,253.6126,2700.0
2021-06-25 10:50:00,303.09,303.09,302.63,302.63,1995.0,253.6126,253.6126,253.2277,253.2277,1995.0
2021-06-25 10:55:00,302.7,303.03,302.67,303.03,1898.0,253.2863,253.5624,253.2612,253.5624,1898.0
2021-06-25 11:00:00,303.12,303.14,302.97,303.07,2108.0,253.6377,253.6545,253.5122,253.5959,2108.0
2021-06-25 11:05:00,303.03,303.45,303.02,303.44,1524.0,253.5624,253.9138,253.554,253.9055,1524.0
2021-06-25 11:10:00,303.38,303.48,303.28,303.31,1074.0,253.8553,253.939,253.7716,253.7967,1074.0
2021-06-25 11:15:00,303.2,303.2,302.85,303.02,1660.0,253.7047,253.7047,253.4118,253.554,1660.0
2021-06-25 11:20:00,302.92,303.04,302.92,303.04,400.0,253.4704,253.5708,253.4704,253.5708,400.0
2021-06-25 11:25:00,302.9,303.03,302.9,303.03,752.0,253.4536,253.5624,253.4536,253.5624,752.0
2021-06-25 11:30:00,303.01,303.34,302.99,303.34,2562.0,253.5457,253.8218,253.5289,253.8218,2562.0
2021-06-25 11:35:00,303.31,303.41,303.3,303.3,836.0,253.7967,253.8804,253.7883,253.7883,836.0
2021-06-25 11:40:00,303.3,303.47,303.25,303.47,3458.0,253.7883,253.9306,253.7465,253.9306,3458.0
2021-06-25 11:45:00,303.5,303.67,303.44,303.65,2803.0,253.9557,254.0979,253.9055,254.0812,2803.0
2021-06-25 11:50:00,303.67,303.78,303.65,303.66,1795.0,254.0979,254.19,254.0812,254.0896,1795.0
2021-06-25 11:55:00,303.61,303.92,303.51,303.92,3417.0,254.0477,254.3071,253.9641,254.3071,3417.0
2021-06-25 12:00:00,303.94,303.94,303.56,303.6,2545.0,254.3239,254.3239,254.0059,254.0394,2545.0
2021-06-25 12:05:00,303.63,303.71,303.55,303.6,2100.0,254.0645,254.1314,253.9975,254.0394,2100.0
2021-06-25 12:10:00,303.54,303.79,303.54,303.79,1308.0,253.9892,254.1983,253.9892,254.1983,1308.0
2021-06-25 12:15:00,303.88,303.96,303.85,303.93,3486.0,254.2737,254.3406,254.2486,254.3155,3486.0
2021-06-25 12:20:00,303.94,304.05,303.93,303.95,2995.0,254.3239,254.4159,254.3155,254.3322,2995.0
2021-06-25 12:25:00,303.99,304.08,303.99,304.02,647.0,254.3657,254.441,254.3657,254.3908,647.0
2021-06-25 12:30:00,303.93,303.97,303.81,303.81,1554.0,254.3155,254.349,254.2151,254.2151,1554.0
2021-06-25 12:35:00,303.75,303.75,303.4,303.49,1831.0,254.1649,254.1649,253.872,253.9473,1831.0
2021-06-25 12:40:00,303.47,303.48,303.42,303.43,400.0,253.9306,253.939,253.8887,253.8971,400.0
2021-06-25 12:45:00,303.36,303.48,303.24,303.29,2007.0,253.8385,253.939,253.7381,253.78,2007.0
2021-06-25 12:50:00,303.36,303.56,303.36,303.49,1694.0,253.8385,254.0059,253.8385,253.9473,1694.0
2021-06-25 12:55:00,303.44,303.57,303.4,303.56,1385.0,253.9055,254.0143,253.872,254.0059,1385.0
2021-06-25 13:00:00,303.65,303.79,303.62,303.79,1310.0,254.0812,254.1983,254.0561,254.1983,1310.0
2021-06-25 13:05:00,303.8,303.96,303.79,303.89,987.0,254.2067,254.3406,254.1983,254.282,987.0
2021-06-25 13:10:00,304.01,304.12,303.97,304.0,3094.0,254.3824,254.4745,254.349,254.3741,3094.0
2021-06-25 13:15:00,304.0,304.2,303.89,304.18,3405.0,254.3741,254.5414,254.282,254.5247,3405.0
2021-06-25 13:20:00,304.17,304.19,303.87,303.87,1200.0,254.5163,254.533,254.2653,254.2653,1200.0
2021-06-25 13:25:00,303.94,304.02,303.83,303.94,1865.0,254.3239,254.3908,254.2318,254.3239,1865.0
2021-06-25 13:30:00,304.03,304.03,303.89,303.91,1236.0,254.3992,254.3992,254.282,254.2988,1236.0
2021-06-25 13:35:00,303.93,303.98,303.85,303.85,2065.0,254.3155,254.3573,254.2486,254.2486,2065.0
2021-06-25 13:40:00,303.81,303.81,303.66,303.72,601.0,254.2151,254.2151,254.0896,254.1398,601.0
2021-06-25 13:45:00,303.61,303.62,303.5,303.5,1402.0,254.0477,254.0561,253.9557,253.9557,1402.0
2021-06-25 13:50:00,303.57,303.6,303.47,303.58,2115.0,254.0143,254.0394,253.9306,254.0226,2115.0
2021-06-25 13:55:00,303.54,303.59,303.49,303.59,1001.0,253.9892,254.031,253.9473,254.031,1001.0
2021-06-25 14:00:00,303.54,303.59,303.44,303.51,1300.0,253.9892,254.031,253.9055,253.9641,1300.0
2021-06-25 14:05:00,303.52,303.63,303.51,303.56,1200.0,253.9724,254.0645,253.9641,254.0059,1200.0
2021-06-25 14:10:00,303.57,303.58,303.45,303.5,1210.0,254.0143,254.0226,253.9138,253.9557,1210.0
2021-06-25 14:15:00,303.52,303.62,303.5,303.62,3590.0,253.9724,254.0561,253.9557,254.0561,3590.0
2021-06-25 14:20:00,303.59,303.69,303.59,303.63,2755.0,254.031,254.1147,254.031,254.0645,2755.0
2021-06-25 14:25:00,303.65,303.91,303.65,303.81,2211.0,254.0812,254.2988,254.0812,254.2151,2211.0
2021-06-25 14:30:00,303.8,304.05,303.68,303.94,2836.0,254.2067,254.4159,254.1063,254.3239,2836.0
2021-06-25 14:35:00,303.89,303.94,303.73,303.73,1598.0,254.282,254.3239,254.1481,254.1481,1598.0
2021-06-25 14:40:00,303.72,303.8,303.64,303.68,3895.0,254.1398,254.2067,254.0728,254.1063,3895.0
2021-06-25 14:45:00,303.63,303.66,303.55,303.57,1406.0,254.0645,254.0896,253.9975,254.0143,1406.0
2021-06-25 14:50:00,303.49,303.55,303.37,303.55,6845.0,253.9473,253.9975,253.8469,253.9975,6845.0
2021-06-25 14:55:00,303.55,303.73,303.44,303.49,1200.0,253.9975,254.1481,253.9055,253.9473,1200.0
2021-06-25 15:00:00,303.54,303.69,303.53,303.69,1400.0,253.9892,254.1147,253.9808,254.1147,1400.0
2021-06-25 15:05:00,303.71,303.87,303.7,303.77,1500.0,254.1314,254.2653,254.123,254.1816,1500.0
2021-06-25 15:10:00,303.78,304.03,303.78,304.03,1800.0,254.19,254.3992,254.19,254.3992,1800.0
2021-06-25 15:15:00,304.07,304.3,304.0,304.0,2608.0,254.4326,254.6251,254.3741,254.3741,2608.0
2021-06-25 15:20:00,303.99,303.99,303.77,303.77,900.0,254.3657,254.3657,254.1816,254.1816,900.0
2021-06-25 15:25:00,303.87,304.07,303.87,304.05,2799.0,254.2653,254.4326,254.2653,254.4159,2799.0
2021-06-25 15:30:00,304.08,304.37,303.99,304.18,5293.0,254.441,254.6837,254.3657,254.5247,5293.0
2021-06-25 15:35:00,304.08,304.28,303.88,304.17,4378.0,254.441,254.6084,254.2737,254.5163,4378.0
2021-06-25 15:40:00,304.19,304.29,303.96,303.98,6444.0,254.533,254.6167,254.3406,254.3573,6444.0
2021-06-25 15:45:00,303.96,304.55,303.91,304.48,6211.0,254.3406,254.8343,254.2988,254.7757,6211.0
2021-06-25 15:50:00,304.46,304.64,303.74,304.4,24444.0,254.759,254.9096,254.1565,254.7088,24444.0
2021-06-25 15:55:00,304.42,305.05,304.33,304.63,30510.0,254.7255,255.2527,254.6502,254.9012,30510.0
2021-06-28 09:30:00,305.01,305.12,303.2,303.35,14004.0,255.2192,255.3112,253.7047,253.8302,14004.0
2021-06-28 09:35:00,303.0,304.17,303.0,303.89,3061.0,253.5373,254.5163,253.5373,254.282,3061.0
2021-06-28 09:40:00,303.81,304.42,303.59,304.42,1001.0,254.2151,254.7255,254.031,254.7255,1001.0
2021-06-28 09:45:00,304.38,304.93,304.29,304.57,7016.0,254.692,255.1522,254.6167,254.851,7016.0
2021-06-28 09:50:00,304.55,305.15,304.55,305.15,2100.0,254.8343,255.3363,254.8343,255.3363,2100.0
2021-06-28 09:55:00,304.96,305.1,304.15,304.15,4905.0,255.1774,255.2945,254.4996,254.4996,4905.0
2021-06-28 10:00:00,304.17,304.54,303.82,304.54,5305.0,254.5163,254.8259,254.2234,254.8259,5305.0
2021-06-28 10:05:00,304.29,304.38,303.94,303.94,2234.0,254.6167,254.692,254.3239,254.3239,2234.0
2021-06-28 10:10:00,304.25,304.82,304.25,304.82,1100.0,254.5833,255.0602,254.5833,255.0602,1100.0
2021-06-28 10:15:00,304.74,304.74,304.17,304.4,4885.0,254.9933,254.9933,254.5163,254.7088,4885.0
2021-06-28 10:20:00,304.47,304.53,304.24,304.53,800.0,254.7673,254.8175,254.5749,254.8175,800.0
2021-06-28 10:25:00,304.58,304.6,304.17,304.56,2489.0,254.8594,254.8761,254.5163,254.8426,2489.0
2021-06-28 10:30:00,304.34,304.46,304.15,304.46,3000.0,254.6586,254.759,254.4996,254.759,3000.0
2021-06-28 10:35:00,304.45,304.46,304.12,304.27,2162.0,254.7506,254.759,254.4745,254.6,2162.0
2021-06-28 10:40:00,304.32,304.64,304.2,304.2,4219.0,254.6418,254.9096,254.5414,254.5414,4219.0
2021-06-28 10:45:00,304.17,304.67,304.17,304.67,2209.0,254.5163,254.9347,254.5163,254.9347,2209.0
2021-06-28 10:50:00,304.62,304.69,304.37,304.38,1846.0,254.8929,254.9514,254.6837,254.692,1846.0
2021-06-28 10:55:00,304.32,304.39,304.11,304.39,2328.0,254.6418,254.7004,254.4661,254.7004,2328.0
2021-06-28 11:00:00,304.28,304.87,304.05,304.7,3372.0,254.6084,255.102,254.4159,254.9598,3372.0
2021-06-28 11:05:00,304.7,304.7,304.26,304.46,4136.0,254.9598,254.9598,254.5916,254.759,4136.0
2021-06-28 11:10:00,304.46,304.68,304.3,304.58,1090.0,254.759,254.9431,254.6251,254.8594,1090.0
2021-06-28 11:15:00,304.58,304.84,304.58,304.8,1100.0,254.8594,255.0769,254.8594,255.0435,1100.0
2021-06-28 11:20:00,304.66,304.82,304.42,304.82,3005.0,254.9263,255.0602,254.7255,255.0602,3005.0
2021-06-28 11:25:00,304.67,304.76,304.5,304.76,2114.0,254.9347,255.01,254.7924,255.01,2114.0
2021-06-28 11:30:00,304.59,304.91,304.55,304.62,2401.0,254.8678,255.1355,254.8343,254.8929,2401.0
2021-06-28 11:35:00,304.67,304.67,304.28,304.28,12253.0,254.9347,254.9347,254.6084,254.6084,12253.0
2021-06-28 11:40:00,304.28,304.29,304.15,304.24,1609.0,254.6084,254.6167,254.4996,254.5749,1609.0
2021-06-28 11:45:00,304.34,304.81,304.34,304.81,1234.0,254.6586,255.0518,254.6586,255.0518,1234.0
2021-06-28 11:50:00,304.92,304.93,304.64,304.64,1821.0,255.1439,255.1522,254.9096,254.9096,1821.0
2021-06-28 11:55:00,304.71,304.73,304.46,304.49,8049.0,254.9682,254.9849,254.759,254.7841,8049.0
2021-06-28 12:00:00,304.53,304.56,304.29,304.3,2129.0,254.8175,254.8426,254.6167,254.6251,2129.0
2021-06-28 12:05:00,304.25,304.55,304.25,304.48,1773.0,254.5833,254.8343,254.5833,254.7757,1773.0
2021-06-28 12:10:00,304.58,304.61,304.44,304.51,2213.0,254.8594,254.8845,254.7422,254.8008,2213.0
2021-06-28 12:15:00,304.64,304.73,304.0,304.0,3904.0,254.9096,254.9849,254.3741,254.3741,3904.0
2021-06-28 12:20:00,303.89,304.05,303.88,303.96,2812.0,254.282,254.4159,254.2737,254.3406,2812.0
2021-06-28 12:25:00,304.0,304.0,303.61,303.63,1498.0,254.3741,254.3741,254.0477,254.0645,1498.0
2021-06-28 12:30:00,303.66,303.66,303.19,303.19,2523.0,254.0896,254.0896,253.6963,253.6963,2523.0
2021-06-28 12:35:00,303.27,303.36,303.03,303.03,5903.0,253.7632,253.8385,253.5624,253.5624,5903.0
2021-06-28 12:40:00,303.0,303.1,302.8,302.95,1967.0,253.5373,253.621,253.37,253.4955,1967.0
2021-06-28 12:45:00,302.93,302.98,302.76,302.86,1900.0,253.4787,253.5206,253.3365,253.4202,1900.0
2021-06-28 12:50:00,302.72,302.82,302.54,302.82,2214.0,253.303,253.3867,253.1524,253.3867,2214.0
2021-06-28 12:55:00,302.76,303.09,302.76,303.06,2063.0,253.3365,253.6126,253.3365,253.5875,2063.0
2021-06-28 13:00:00,303.09,303.33,303.09,303.33,1019.0,253.6126,253.8134,253.6126,253.8134,1019.0
2021-06-28 13:05:00,303.61,303.72,303.51,303.54,3536.0,254.0477,254.1398,253.9641,253.9892,3536.0
2021-06-28 13:10:00,303.89,303.89,303.6,303.63,1300.0,254.282,254.282,254.0394,254.0645,1300.0
2021-06-28 13:15:00,303.56,303.6,303.45,303.55,1472.0,254.0059,254.0394,253.9138,253.9975,1472.0
2021-06-28 13:20:00,303.65,303.88,303.64,303.77,1776.0,254.0812,254.2737,254.0728,254.1816,1776.0
2021-06-28 13:25:00,303.77,304.09,303.71,304.09,1217.0,254.1816,254.4494,254.1314,254.4494,1217.0
2021-06-28 13:30:00,304.07,304.2,303.96,304.2,3367.0,254.4326,254.5414,254.3406,254.5414,3367.0
2021-06-28 13:35:00,304.1,304.19,304.01,304.1,1284.0,254.4577,254.533,254.3824,254.4577,1284.0
2021-06-28 13:40:00,304.13,304.28,304.08,304.28,1985.0,254.4828,254.6084,254.441,254.6084,1985.0
2021-06-28 13:45:00,304.15,304.16,304.09,304.12,846.0,254.4996,254.5079,254.4494,254.4745,846.0
2021-06-28 13:50:00,304.21,304.28,304.17,304.28,3316.0,254.5498,254.6084,254.5163,254.6084,3316.0
2021-06-28 13:55:00,304.33,304.33,304.02,304.07,1922.0,254.6502,254.6502,254.3908,254.4326,1922.0
2021-06-28 14:00:00,304.13,304.18,303.92,304.1,2694.0,254.4828,254.5247,254.3071,254.4577,2694.0
2021-06-28 14:05:00,304.08,304.24,304.01,304.21,5981.0,254.441,254.5749,254.3824,254.5498,5981.0
2021-06-28 14:10:00,304.07,304.08,303.99,304.08,1401.0,254.4326,254.441,254.3657,254.441,1401.0
2021-06-28 14:15:00,304.02,304.05,303.98,304.01,1077.0,254.3908,254.4159,254.3573,254.3824,1077.0
2021-06-28 14:20:00,304.04,304.17,304.03,304.04,700.0,254.4075,254.5163,254.3992,254.4075,700.0
2021-06-28 14:25:00,304.06,304.06,303.77,303.9,1800.0,254.4243,254.4243,254.1816,254.2904,1800.0
2021-06-28 14:30:00,303.86,304.02,303.8,304.02,1306.0,254.2569,254.3908,254.2067,254.3908,1306.0
2021-06-28 14:35:00,303.89,303.92,303.82,303.82,1555.0,254.282,254.3071,254.2234,254.2234,1555.0
2021-06-28 14:40:00,303.85,303.88,303.76,303.76,606.0,254.2486,254.2737,254.1732,254.1732,606.0
2021-06-28 14:45:00,303.75,303.84,303.75,303.82,700.0,254.1649,254.2402,254.1649,254.2234,700.0
2021-06-28 14:50:00,303.81,303.89,303.57,303.58,1626.0,254.2151,254.282,254.0143,254.0226,1626.0
2021-06-28 14:55:00,303.52,303.66,303.48,303.61,2027.0,253.9724,254.0896,253.939,254.0477,2027.0
2021-06-28 15:00:00,303.63,303.78,303.59,303.78,1161.0,254.0645,254.19,254.031,254.19,1161.0
2021-06-28 15:05:00,303.77,303.95,303.7,303.88,2106.0,254.1816,254.3322,254.123,254.2737,2106.0
2021-06-28 15:10:00,303.91,304.12,303.91,304.11,3709.0,254.2988,254.4745,254.2988,254.4661,3709.0
2021-06-28 15:15:00,304.04,304.05,303.89,303.97,3412.0,254.4075,254.4159,254.282,254.349,3412.0
2021-06-28 15:20:00,303.99,303.99,303.91,303.98,9227.0,254.3657,254.3657,254.2988,254.3573,9227.0
2021-06-28 15:25:00,304.03,304.03,303.95,303.98,1102.0,254.3992,254.3992,254.3322,254.3573,1102.0
2021-06-28 15:30:00,304.01,304.24,303.93,304.06,2105.0,254.3824,254.5749,254.3155,254.4243,2105.0
2021-06-28 15:35:00,303.79,303.9,303.79,303.9,2305.0,254.1983,254.2904,254.1983,254.2904,2305.0
2021-06-28 15:40:00,303.81,303.88,303.61,303.71,3118.0,254.2151,254.2737,254.0477,254.1314,3118.0
2021-06-28 15:45:00,303.8,304.16,303.8,304.15,4119.0,254.2067,254.5079,254.2067,254.4996,4119.0
2021-06-28 15:50:00,304.05,304.19,304.0,304.15,7496.0,254.4159,254.533,254.3741,254.4996,7496.0
2021-06-28 15:55:00,304.24,304.58,304.06,304.46,17234.0,254.5749,254.8594,254.4243,254.759,17234.0
2021-06-29 09:30:00,304.46,304.46,303.75,304.21,5050.0,254.759,254.759,254.1649,254.5498,5050.0
2021-06-29 09:35:00,304.22,304.34,303.97,304.11,4300.0,254.5582,254.6586,254.349,254.4661,4300.0
2021-06-29 09:40:00,304.05,304.16,303.92,303.94,1318.0,254.4159,254.5079,254.3071,254.3239,1318.0
2021-06-29 09:45:00,304.44,305.26,304.28,305.04,1555.0,254.7422,255.4284,254.6084,255.2443,1555.0
2021-06-29 09:50:00,304.94,305.1,304.85,305.1,500.0,255.1606,255.2945,255.0853,255.2945,500.0
2021-06-29 09:55:00,305.12,305.23,305.06,305.21,1324.0,255.3112,255.4033,255.261,255.3865,1324.0
2021-06-29 10:00:00,305.09,305.5,305.0,305.26,2368.0,255.2861,255.6292,255.2108,255.4284,2368.0
2021-06-29 10:05:00,305.29,305.44,305.29,305.43,1602.0,255.4535,255.579,255.4535,255.5706,1602.0
2021-06-29 10:10:00,305.52,305.63,305.25,305.27,2200.0,255.6459,255.738,255.42,255.4367,2200.0
2021-06-29 10:15:00,305.35,305.35,305.05,305.18,1653.0,255.5037,255.5037,255.2527,255.3614,1653.0
2021-06-29 10:20:00,305.45,305.61,305.37,305.61,600.0,255.5874,255.7212,255.5204,255.7212,600.0
2021-06-29 10:25:00,305.45,305.45,305.16,305.19,1800.0,255.5874,255.5874,255.3447,255.3698,1800.0
2021-06-29 10:30:00,305.19,305.31,305.04,305.31,2009.0,255.3698,255.4702,255.2443,255.4702,2009.0
2021-06-29 10:35:00,305.17,305.36,305.12,305.33,1553.0,255.3531,255.5121,255.3112,255.487,1553.0
2021-06-29 10:40:00,305.34,305.46,305.25,305.34,600.0,255.4953,255.5957,255.42,255.4953,600.0
2021-06-29 10:45:00,305.23,305.36,305.11,305.33,1015.0,255.4033,255.5121,255.3029,255.487,1015.0
2021-06-29 10:50:00,305.31,305.5,305.23,305.47,1401.0,255.4702,255.6292,255.4033,255.6041,1401.0
2021-06-29 10:55:00,305.46,305.46,305.24,305.24,1105.0,255.5957,255.5957,255.4116,255.4116,1105.0
2021-06-29 11:00:00,305.06,305.11,304.78,305.0,2409.0,255.261,255.3029,255.0267,255.2108,2409.0
2021-06-29 11:05:00,304.98,305.09,304.84,304.96,900.0,255.1941,255.2861,255.0769,255.1774,900.0
2021-06-29 11:10:00,304.83,304.83,304.6,304.6,1784.0,255.0686,255.0686,254.8761,254.8761,1784.0
2021-06-29 11:15:00,304.66,304.66,304.44,304.57,1401.0,254.9263,254.9263,254.7422,254.851,1401.0
2021-06-29 11:20:00,304.64,304.67,304.54,304.66,500.0,254.9096,254.9347,254.8259,254.9263,500.0
2021-06-29 11:25:00,304.72,304.84,304.62,304.84,1465.0,254.9765,255.0769,254.8929,255.0769,1465.0
2021-06-29 11:30:00,304.7,304.88,304.63,304.7,2210.0,254.9598,255.1104,254.9012,254.9598,2210.0
2021-06-29 11:35:00,304.76,304.76,304.08,304.09,12383.0,255.01,255.01,254.441,254.4494,12383.0
2021-06-29 11:40:00,304.15,304.58,304.14,304.54,2220.0,254.4996,254.8594,254.4912,254.8259,2220.0
2021-06-29 11:45:00,304.67,304.67,304.53,304.59,1104.0,254.9347,254.9347,254.8175,254.8678,1104.0
2021-06-29 11:50:00,304.41,304.57,304.29,304.56,1700.0,254.7171,254.851,254.6167,254.8426,1700.0
2021-06-29 11:55:00,304.53,304.68,304.47,304.51,1645.0,254.8175,254.9431,254.7673,254.8008,1645.0
2021-06-29 12:00:00,304.43,304.43,304.23,304.23,2034.0,254.7339,254.7339,254.5665,254.5665,2034.0
2021-06-29 12:05:00,304.34,304.63,304.34,304.53,1540.0,254.6586,254.9012,254.6586,254.8175,1540.0
2021-06-29 12:10:00,304.46,304.54,304.31,304.48,1901.0,254.759,254.8259,254.6335,254.7757,1901.0
2021-06-29 12:15:00,304.51,304.66,304.44,304.52,2000.0,254.8008,254.9263,254.7422,254.8092,2000.0
2021-06-29 12:20:00,304.56,304.7,304.5,304.7,1800.0,254.8426,254.9598,254.7924,254.9598,1800.0
2021-06-29 12:25:00,304.69,304.69,304.28,304.5,5519.0,254.9514,254.9514,254.6084,254.7924,5519.0
2021-06-29 12:30:00,304.5,304.5,304.22,304.5,1200.0,254.7924,254.7924,254.5582,254.7924,1200.0
2021-06-29 12:35:00,304.47,304.56,304.47,304.5,1316.0,254.7673,254.8426,254.7673,254.7924,1316.0
2021-06-29 12:40:00,304.46,304.79,304.46,304.69,3770.0,254.759,255.0351,254.759,254.9514,3770.0
2021-06-29 12:45:00,304.68,304.83,304.64,304.83,3233.0,254.9431,255.0686,254.9096,255.0686,3233.0
2021-06-29 12:50:00,304.87,304.94,304.79,304.79,1700.0,255.102,255.1606,255.0351,255.0351,1700.0
2021-06-29 12:55:00,304.79,304.8,304.52,304.58,2900.0,255.0351,255.0435,254.8092,254.8594,2900.0
2021-06-29 13:00:00,304.56,304.56,304.11,304.24,6300.0,254.8426,254.8426,254.4661,254.5749,6300.0
2021-06-29 13:05:00,304.28,304.34,303.98,303.99,4412.0,254.6084,254.6586,254.3573,254.3657,4412.0
2021-06-29 13:10:00,303.99,304.36,303.97,304.36,5200.0,254.3657,254.6753,254.349,254.6753,5200.0
2021-06-29 13:15:00,304.37,304.5,304.31,304.4,3300.0,254.6837,254.7924,254.6335,254.7088,3300.0
2021-06-29 13:20:00,304.37,304.37,304.05,304.05,1988.0,254.6837,254.6837,254.4159,254.4159,1988.0
2021-06-29 13:25:00,303.98,304.0,303.85,303.95,6702.0,254.3573,254.3741,254.2486,254.3322,6702.0
2021-06-29 13:30:00,303.92,304.07,303.82,304.03,7361.0,254.3071,254.4326,254.2234,254.3992,7361.0
2021-06-29 13:35:00,304.01,304.39,304.01,304.36,2100.0,254.3824,254.7004,254.3824,254.6753,2100.0
2021-06-29 13:40:00,304.3,304.3,304.13,304.28,1200.0,254.6251,254.6251,254.4828,254.6084,1200.0
2021-06-29 13:45:00,304.12,304.35,304.07,304.23,1712.0,254.4745,254.6669,254.4326,254.5665,1712.0
2021-06-29 13:50:00,304.29,304.3,304.09,304.23,1200.0,254.6167,254.6251,254.4494,254.5665,1200.0
2021-06-29 13:55:00,304.13,304.19,304.04,304.04,600.0,254.4828,254.533,254.4075,254.4075,600.0
2021-06-29 14:00:00,303.9,304.27,303.84,304.26,2232.0,254.2904,254.6,254.2402,254.5916,2232.0
2021-06-29 14:05:00,304.25,304.45,304.25,304.38,1675.0,254.5833,254.7506,254.5833,254.692,1675.0
2021-06-29 14:10:00,304.36,304.37,304.09,304.09,2111.0,254.6753,254.6837,254.4494,254.4494,2111.0
2021-06-29 14:15:00,304.15,304.15,304.03,304.03,1501.0,254.4996,254.4996,254.3992,254.3992,1501.0
2021-06-29 14:20:00,303.96,303.96,303.77,303.84,1104.0,254.3406,254.3406,254.1816,254.2402,1104.0
2021-06-29 14:25:00,303.75,303.87,303.73,303.87,701.0,254.1649,254.2653,254.1481,254.2653,701.0
2021-06-29 14:30:00,303.78,304.01,303.67,303.85,2600.0,254.19,254.3824,254.0979,254.2486,2600.0
2021-06-29 14:35:00,303.84,303.94,303.64,303.64,2522.0,254.2402,254.3239,254.0728,254.0728,2522.0
2021-06-29 14:40:00,303.64,303.76,303.63,303.69,1447.0,254.0728,254.1732,254.0645,254.1147,1447.0
2021-06-29 14:45:00,303.66,303.95,303.62,303.92,2200.0,254.0896,254.3322,254.0561,254.3071,2200.0
2021-06-29 14:50:00,303.95,304.4,303.93,304.31,2500.0,254.3322,254.7088,254.3155,254.6335,2500.0
2021-06-29 14:55:00,304.29,304.48,304.29,304.43,3346.0,254.6167,254.7757,254.6167,254.7339,3346.0
2021-06-29 15:00:00,304.43,304.48,304.28,304.28,6083.0,254.7339,254.7757,254.6084,254.6084,6083.0
2021-06-29 15:05:00,304.25,304.46,304.22,304.31,5385.0,254.5833,254.759,254.5582,254.6335,5385.0
2021-06-29 15:10:00,304.31,304.35,304.19,304.31,9855.0,254.6335,254.6669,254.533,254.6335,9855.0
2021-06-29 15:15:00,304.31,304.57,304.25,304.56,2401.0,254.6335,254.851,254.5833,254.8426,2401.0
2021-06-29 15:20:00,304.48,304.6,304.34,304.34,3047.0,254.7757,254.8761,254.6586,254.6586,3047.0
2021-06-29 15:25:00,304.29,304.38,304.04,304.16,4654.0,254.6167,254.692,254.4075,254.5079,4654.0
2021-06-29 15:30:00,304.15,304.15,303.46,303.46,6109.0,254.4996,254.4996,253.9222,253.9222,6109.0
2021-06-29 15:35:00,303.48,303.56,303.26,303.56,7519.0,253.939,254.0059,253.7549,254.0059,7519.0
2021-06-29 15:40:00,303.58,303.72,303.43,303.49,3416.0,254.0226,254.1398,253.8971,253.9473,3416.0
2021-06-29 15:45:00,303.44,303.59,303.33,303.35,2409.0,253.9055,254.031,253.8134,253.8302,2409.0
2021-06-29 15:50:00,303.47,303.77,303.28,303.71,12188.0,253.9306,254.1816,253.7716,254.1314,12188.0
2021-06-29 15:55:00,303.68,303.7,303.28,303.47,26344.0,254.1063,254.123,253.7716,253.9306,26344.0
2021-06-30 09:30:00,303.11,305.5,303.01,305.5,15195.0,253.6294,255.6292,253.5457,255.6292,15195.0
2021-06-30 09:35:00,305.82,305.85,304.86,305.33,4786.0,255.897,255.9221,255.0937,255.487,4786.0
2021-06-30 09:40:00,305.24,305.53,304.5,304.5,1090.0,255.4116,255.6543,254.7924,254.7924,1090.0
2021-06-30 09:45:00,304.35,305.07,304.34,305.07,600.0,254.6669,255.2694,254.6586,255.2694,600.0
2021-06-30 09:50:00,305.19,305.49,304.66,304.66,1647.0,255.3698,255.6208,254.9263,254.9263,1647.0
2021-06-30 09:55:00,304.53,304.94,304.3,304.48,2309.0,254.8175,255.1606,254.6251,254.7757,2309.0
2021-06-30 10:00:00,304.48,304.54,303.96,304.05,3118.0,254.7757,254.8259,254.3406,254.4159,3118.0
2021-06-30 10:05:00,304.16,304.16,303.62,303.65,2326.0,254.5079,254.5079,254.0561,254.0812,2326.0
2021-06-30 10:10:00,303.71,303.96,303.12,303.13,2333.0,254.1314,254.3406,253.6377,253.6461,2333.0
2021-06-30 10:15:00,303.27,303.54,303.27,303.37,2503.0,253.7632,253.9892,253.7632,253.8469,2503.0
2021-06-30 10:20:00,303.67,303.73,302.84,303.04,1520.0,254.0979,254.1481,253.4034,253.5708,1520.0
2021-06-30 10:25:00,303.16,303.51,303.02,303.02,1482.0,253.6712,253.9641,253.554,253.554,1482.0
2021-06-30 10:30:00,303.04,303.22,303.01,303.14,1121.0,253.5708,253.7214,253.5457,253.6545,1121.0
2021-06-30 10:35:00,303.08,303.2,303.0,303.04,1100.0,253.6042,253.7047,253.5373,253.5708,1100.0
2021-06-30 10:40:00,303.15,303.31,302.92,303.26,1796.0,253.6628,253.7967,253.4704,253.7549,1796.0
2021-06-30 10:45:00,303.21,303.21,302.68,302.93,3023.0,253.713,253.713,253.2695,253.4787,3023.0
2021-06-30 10:50:00,302.94,303.29,302.81,303.29,1974.0,253.4871,253.78,253.3783,253.78,1974.0
2021-06-30 10:55:00,303.19,303.31,303.03,303.22,1900.0,253.6963,253.7967,253.5624,253.7214,1900.0
2021-06-30 11:00:00,303.3,303.84,303.25,303.51,2257.0,253.7883,254.2402,253.7465,253.9641,2257.0
2021-06-30 11:05:00,303.4,303.51,303.3,303.49,1754.0,253.872,253.9641,253.7883,253.9473,1754.0
2021-06-30 11:10:00,303.49,303.49,303.27,303.27,900.0,253.9473,253.9473,253.7632,253.7632,900.0
2021-06-30 11:15:00,303.11,303.29,303.04,303.29,2912.0,253.6294,253.78,253.5708,253.78,2912.0
2021-06-30 11:20:00,303.51,303.52,303.33,303.52,906.0,253.9641,253.9724,253.8134,253.9724,906.0
2021-06-30 11:25:00,303.48,303.63,303.03,303.24,4929.0,253.939,254.0645,253.5624,253.7381,4929.0
2021-06-30 11:30:00,303.1,303.3,302.96,302.96,1634.0,253.621,253.7883,253.5038,253.5038,1634.0
2021-06-30 11:35:00,302.84,302.89,302.66,302.66,1120.0,253.4034,253.4453,253.2528,253.2528,1120.0
2021-06-30 11:40:00,302.28,302.51,302.18,302.51,1811.0,252.9348,253.1273,252.8512,253.1273,1811.0
2021-06-30 11:45:00,302.51,302.76,302.49,302.76,2118.0,253.1273,253.3365,253.1106,253.3365,2118.0
2021-06-30 11:50:00,302.62,302.65,302.3,302.3,4109.0,253.2193,253.2444,252.9516,252.9516,4109.0
2021-06-30 11:55:00,302.2,302.28,301.02,301.92,17913.0,252.8679,252.9348,251.8805,252.6336,17913.0
2021-06-30 12:00:00,301.81,301.96,301.62,301.82,1892.0,252.5416,252.6671,252.3826,252.5499,1892.0
2021-06-30 12:05:00,301.79,301.79,301.7,301.72,1941.0,252.5248,252.5248,252.4495,252.4663,1941.0
2021-06-30 12:10:00,301.71,302.05,301.6,302.05,4602.0,252.4579,252.7424,252.3658,252.7424,4602.0
2021-06-30 12:15:00,302.09,302.27,302.0,302.14,2208.0,252.7759,252.9265,252.7006,252.8177,2208.0
2021-06-30 12:20:00,302.09,302.09,301.73,301.73,1810.0,252.7759,252.7759,252.4746,252.4746,1810.0
2021-06-30 12:25:00,301.69,301.69,301.43,301.43,1308.0,252.4412,252.4412,252.2236,252.2236,1308.0
2021-06-30 12:30:00,301.42,301.82,301.42,301.81,1400.0,252.2152,252.5499,252.2152,252.5416,1400.0
2021-06-30 12:35:00,301.92,301.93,301.71,301.71,800.0,252.6336,252.642,252.4579,252.4579,800.0
2021-06-30 12:40:00,301.63,301.64,301.4,301.5,2701.0,252.391,252.3993,252.1985,252.2822,2701.0
2021-06-30 12:45:00,301.85,301.85,301.63,301.64,603.0,252.575,252.575,252.391,252.3993,603.0
2021-06-30 12:50:00,301.67,301.83,301.46,301.47,1100.0,252.4244,252.5583,252.2487,252.2571,1100.0
2021-06-30 12:55:00,301.51,301.51,301.42,301.42,500.0,252.2905,252.2905,252.2152,252.2152,500.0
2021-06-30 13:00:00,301.31,301.45,301.15,301.44,2374.0,252.1232,252.2403,251.9893,252.232,2374.0
2021-06-30 13:05:00,301.36,301.51,301.28,301.29,1390.0,252.165,252.2905,252.0981,252.1065,1390.0
2021-06-30 13:10:00,301.22,301.3,301.15,301.3,3000.0,252.0479,252.1148,251.9893,252.1148,3000.0
2021-06-30 13:15:00,301.22,301.41,301.22,301.35,2776.0,252.0479,252.2069,252.0479,252.1567,2776.0
2021-06-30 13:20:00,301.44,301.51,301.35,301.47,2214.0,252.232,252.2905,252.1567,252.2571,2214.0
2021-06-30 13:25:00,301.37,301.37,301.1,301.24,1000.0,252.1734,252.1734,251.9475,252.0646,1000.0
2021-06-30 13:30:00,301.21,301.29,301.11,301.19,3504.0,252.0395,252.1065,251.9558,252.0228,3504.0
2021-06-30 13:35:00,301.19,301.22,300.9,301.18,3667.0,252.0228,252.0479,251.7801,252.0144,3667.0
2021-06-30 13:40:00,301.05,301.36,301.05,301.36,3952.0,251.9056,252.165,251.9056,252.165,3952.0
2021-06-30 13:45:00,301.33,301.39,301.26,301.27,1050.0,252.1399,252.1901,252.0814,252.0897,1050.0
2021-06-30 13:50:00,301.27,301.32,301.16,301.32,3922.0,252.0897,252.1316,251.9977,252.1316,3922.0
2021-06-30 13:55:00,301.37,301.47,301.27,301.47,2280.0,252.1734,252.2571,252.0897,252.2571,2280.0
2021-06-30 14:00:00,301.47,301.52,301.28,301.4,2114.0,252.2571,252.2989,252.0981,252.1985,2114.0
2021-06-30 14:05:00,301.38,301.43,301.2,301.43,4585.0,252.1818,252.2236,252.0311,252.2236,4585.0
2021-06-30 14:10:00,301.35,301.49,301.22,301.43,2210.0,252.1567,252.2738,252.0479,252.2236,2210.0
2021-06-30 14:15:00,301.39,301.48,301.27,301.29,4797.0,252.1901,252.2654,252.0897,252.1065,4797.0
2021-06-30 14:20:00,301.4,301.42,301.17,301.17,1486.0,252.1985,252.2152,252.006,252.006,1486.0
2021-06-30 14:25:00,301.17,301.25,301.09,301.11,1000.0,252.006,252.073,251.9391,251.9558,1000.0
2021-06-30 14:30:00,301.0,301.05,300.85,300.85,1109.0,251.8638,251.9056,251.7383,251.7383,1109.0
2021-06-30 14:35:00,300.83,300.95,300.64,300.76,2707.0,251.7215,251.822,251.5626,251.663,2707.0
2021-06-30 14:40:00,300.69,300.89,300.63,300.88,2648.0,251.6044,251.7718,251.5542,251.7634,2648.0
2021-06-30 14:45:00,300.83,301.14,300.83,301.14,1500.0,251.7215,251.9809,251.7215,251.9809,1500.0
2021-06-30 14:50:00,301.01,301.06,300.85,300.99,4018.0,251.8722,251.914,251.7383,251.8554,4018.0
2021-06-30 14:55:00,300.93,301.15,300.93,301.04,1800.0,251.8052,251.9893,251.8052,251.8973,1800.0
2021-06-30 15:00:00,301.06,301.13,300.88,300.89,4752.0,251.914,251.9726,251.7634,251.7718,4752.0
2021-06-30 15:05:00,300.91,300.99,300.71,300.82,2703.0,251.7885,251.8554,251.6211,251.7132,2703.0
2021-06-30 15:10:00,300.89,301.09,300.89,300.91,3371.0,251.7718,251.9391,251.7718,251.7885,3371.0
2021-06-30 15:15:00,300.89,301.01,300.87,301.01,1595.0,251.7718,251.8722,251.755,251.8722,1595.0
2021-06-30 15:20:00,300.99,301.11,300.88,300.92,2978.0,251.8554,251.9558,251.7634,251.7969,2978.0
2021-06-30 15:25:00,300.85,300.85,300.48,300.54,3459.0,251.7383,251.7383,251.4287,251.4789,3459.0
2021-06-30 15:30:00,300.45,300.67,300.25,300.57,6989.0,251.4036,251.5877,251.2362,251.504,6989.0
2021-06-30 15:35:00,300.56,301.1,300.45,300.85,4679.0,251.4956,251.9475,251.4036,251.7383,4679.0
2021-06-30 15:40:00,301.0,301.09,300.64,300.78,5328.0,251.8638,251.9391,251.5626,251.6797,5328.0
2021-06-30 15:45:00,300.8,301.13,300.7,301.07,7884.0,251.6964,251.9726,251.6128,251.9224,7884.0
2021-06-30 15:50:00,301.07,301.07,300.17,300.7,26142.0,251.9224,251.9224,251.1693,251.6128,26142.0
2021-06-30 15:55:00,300.62,300.92,300.53,300.69,46825.0,251.5458,251.7969,251.4705,251.6044,46825.0
2021-07-01 09:30:00,300.54,301.47,300.53,301.13,8691.0,251.4789,252.2571,251.4705,251.9726,8691.0
2021-07-01 09:35:00,301.13,301.14,300.38,300.39,1897.0,251.9726,251.9809,251.345,251.3534,1897.0
2021-07-01 09:40:00,300.4,300.8,300.28,300.29,1700.0,251.3617,251.6964,251.2613,251.2697,1700.0
2021-07-01 09:45:00,300.24,301.1,300.24,301.08,2387.0,251.2279,251.9475,251.2279,251.9307,2387.0
2021-07-01 09:50:00,301.48,301.53,301.09,301.09,3719.0,252.2654,252.3073,251.9391,251.9391,3719.0
2021-07-01 09:55:00,300.73,300.98,299.71,299.76,2859.0,251.6379,251.8471,250.7844,250.8262,2859.0
2021-07-01 10:00:00,299.8,300.0,299.58,300.0,2311.0,250.8597,251.027,250.6756,251.027,2311.0
2021-07-01 10:05:00,300.22,300.22,299.76,299.76,1100.0,251.2111,251.2111,250.8262,250.8262,1100.0
2021-07-01 10:10:00,299.8,299.9,299.38,299.56,3696.0,250.8597,250.9434,250.5082,250.6589,3696.0
2021-07-01 10:15:00,299.62,299.74,299.41,299.73,3868.0,250.7091,250.8095,250.5334,250.8011,3868.0
2021-07-01 10:20:00,299.72,299.83,299.52,299.6,3908.0,250.7927,250.8848,250.6254,250.6923,3908.0
2021-07-01 10:25:00,299.8,299.85,299.56,299.66,2451.0,250.8597,250.9015,250.6589,250.7425,2451.0
2021-07-01 10:30:00,299.81,300.37,299.81,300.22,2212.0,250.8681,251.3366,250.8681,251.2111,2212.0
2021-07-01 10:35:00,300.19,300.59,300.18,300.52,2013.0,251.186,251.5207,251.1777,251.4622,2013.0
2021-07-01 10:40:00,300.6,300.99,300.52,300.88,3942.0,251.5291,251.8554,251.4622,251.7634,3942.0
2021-07-01 10:45:00,300.91,300.99,300.21,300.47,6170.0,251.7885,251.8554,251.2028,251.4203,6170.0
2021-07-01 10:50:00,300.43,300.55,300.35,300.46,3125.0,251.3868,251.4873,251.3199,251.4119,3125.0
2021-07-01 10:55:00,300.36,300.43,300.09,300.21,4521.0,251.3283,251.3868,251.1023,251.2028,4521.0
2021-07-01 11:00:00,300.23,301.17,300.1,301.15,2100.0,251.2195,252.006,251.1107,251.9893,2100.0
2021-07-01 11:05:00,301.17,301.71,301.17,301.55,1700.0,252.006,252.4579,252.006,252.324,1700.0
2021-07-01 11:10:00,301.54,301.93,301.54,301.72,2100.0,252.3156,252.642,252.3156,252.4663,2100.0
2021-07-01 11:15:00,301.84,301.85,301.19,301.29,3615.0,252.5667,252.575,252.0228,252.1065,3615.0
2021-07-01 11:20:00,301.25,301.6,301.23,301.39,3581.0,252.073,252.3658,252.0562,252.1901,3581.0
2021-07-01 11:25:00,301.27,301.49,301.16,301.29,3300.0,252.0897,252.2738,251.9977,252.1065,3300.0
2021-07-01 11:30:00,301.29,301.66,301.18,301.47,4789.0,252.1065,252.4161,252.0144,252.2571,4789.0
2021-07-01 11:35:00,301.49,301.76,301.42,301.76,6155.0,252.2738,252.4997,252.2152,252.4997,6155.0
2021-07-01 11:40:00,301.91,301.91,301.41,301.69,3691.0,252.6252,252.6252,252.2069,252.4412,3691.0
2021-07-01 11:45:00,301.77,301.94,301.54,301.67,2668.0,252.5081,252.6503,252.3156,252.4244,2668.0
2021-07-01 11:50:00,301.71,301.79,301.64,301.79,2000.0,252.4579,252.5248,252.3993,252.5248,2000.0
2021-07-01 11:55:00,301.72,301.81,301.58,301.81,3211.0,252.4663,252.5416,252.3491,252.5416,3211.0
2021-07-01 12:00:00,301.85,301.86,301.72,301.8,1600.0,252.575,252.5834,252.4663,252.5332,1600.0
2021-07-01 12:05:00,301.83,301.89,301.7,301.86,4208.0,252.5583,252.6085,252.4495,252.5834,4208.0
2021-07-01 12:10:00,301.81,301.81,301.47,301.62,3214.0,252.5416,252.5416,252.2571,252.3826,3214.0
2021-07-01 12:15:00,301.74,302.3,301.74,302.15,1986.0,252.483,252.9516,252.483,252.8261,1986.0
2021-07-01 12:20:00,302.17,302.38,302.14,302.19,2209.0,252.8428,253.0185,252.8177,252.8595,2209.0
2021-07-01 12:25:00,302.26,302.27,302.03,302.17,3418.0,252.9181,252.9265,252.7257,252.8428,3418.0
2021-07-01 12:30:00,302.11,302.2,301.99,302.1,4169.0,252.7926,252.8679,252.6922,252.7842,4169.0
2021-07-01 12:35:00,302.15,302.27,301.97,302.26,2849.0,252.8261,252.9265,252.6754,252.9181,2849.0
2021-07-01 12:40:00,302.18,302.24,301.93,301.93,2431.0,252.8512,252.9014,252.642,252.642,2431.0
2021-07-01 12:45:00,301.88,302.08,301.88,302.03,2201.0,252.6001,252.7675,252.6001,252.7257,2201.0
2021-07-01 12:50:00,302.08,302.3,302.08,302.18,2182.0,252.7675,252.9516,252.7675,252.8512,2182.0
2021-07-01 12:55:00,302.16,302.59,302.13,302.59,4413.0,252.8344,253.1942,252.8093,253.1942,4413.0
2021-07-01 13:00:00,302.58,302.59,302.37,302.51,2572.0,253.1859,253.1942,253.0102,253.1273,2572.0
2021-07-01 13:05:00,302.61,302.74,302.6,302.6,2325.0,253.211,253.3198,253.2026,253.2026,2325.0
2021-07-01 13:10:00,302.68,302.74,302.57,302.64,2365.0,253.2695,253.3198,253.1775,253.2361,2365.0
2021-07-01 13:15:00,302.68,302.83,302.63,302.69,3916.0,253.2695,253.3951,253.2277,253.2779,3916.0
2021-07-01 13:20:00,302.69,302.73,302.65,302.65,800.0,253.2779,253.3114,253.2444,253.2444,800.0
2021-07-01 13:25:00,302.51,302.72,302.5,302.6,3253.0,253.1273,253.303,253.1189,253.2026,3253.0
2021-07-01 13:30:00,302.55,302.63,302.26,302.31,3249.0,253.1608,253.2277,252.9181,252.9599,3249.0
2021-07-01 13:35:00,302.18,302.21,302.04,302.08,3794.0,252.8512,252.8763,252.734,252.7675,3794.0
2021-07-01 13:40:00,302.11,302.64,302.11,302.64,1800.0,252.7926,253.2361,252.7926,253.2361,1800.0
2021-07-01 13:45:00,302.5,302.5,302.29,302.44,2400.0,253.1189,253.1189,252.9432,253.0687,2400.0
2021-07-01 13:50:00,302.4,302.44,302.19,302.19,2590.0,253.0353,253.0687,252.8595,252.8595,2590.0
2021-07-01 13:55:00,302.17,302.24,301.9,301.98,2004.0,252.8428,252.9014,252.6169,252.6838,2004.0
2021-07-01 14:00:00,301.97,302.36,301.89,302.33,5825.0,252.6754,253.0018,252.6085,252.9767,5825.0
2021-07-01 14:05:00,302.41,302.51,302.22,302.32,2612.0,253.0436,253.1273,252.8846,252.9683,2612.0
2021-07-01 14:10:00,302.19,302.22,302.05,302.21,2627.0,252.8595,252.8846,252.7424,252.8763,2627.0
2021-07-01 14:15:00,302.19,302.22,302.07,302.16,1771.0,252.8595,252.8846,252.7591,252.8344,1771.0
2021-07-01 14:20:00,302.03,302.03,301.76,301.91,2350.0,252.7257,252.7257,252.4997,252.6252,2350.0
2021-07-01 14:25:00,301.8,301.87,301.64,301.75,2971.0,252.5332,252.5918,252.3993,252.4914,2971.0
2021-07-01 14:30:00,301.76,302.06,301.56,301.95,5058.0,252.4997,252.7508,252.3324,252.6587,5058.0
2021-07-01 14:35:00,301.98,302.1,301.72,301.78,2611.0,252.6838,252.7842,252.4663,252.5165,2611.0
2021-07-01 14:40:00,301.86,302.03,301.84,302.03,1808.0,252.5834,252.7257,252.5667,252.7257,1808.0
2021-07-01 14:45:00,302.15,302.15,301.89,301.99,1634.0,252.8261,252.8261,252.6085,252.6922,1634.0
2021-07-01 14:50:00,302.06,302.09,301.81,301.81,2513.0,252.7508,252.7759,252.5416,252.5416,2513.0
2021-07-01 14:55:00,301.75,301.88,301.72,301.88,3850.0,252.4914,252.6001,252.4663,252.6001,3850.0
2021-07-01 15:00:00,301.87,302.06,301.81,302.06,4829.0,252.5918,252.7508,252.5416,252.7508,4829.0
2021-07-01 15:05:00,302.05,302.05,301.76,301.99,5985.0,252.7424,252.7424,252.4997,252.6922,5985.0
2021-07-01 15:10:00,302.08,302.48,301.98,302.48,9501.0,252.7675,253.1022,252.6838,253.1022,9501.0
2021-07-01 15:15:00,302.44,302.44,302.23,302.23,3199.0,253.0687,253.0687,252.893,252.893,3199.0
2021-07-01 15:20:00,302.14,302.23,302.01,302.11,3919.0,252.8177,252.893,252.7089,252.7926,3919.0
2021-07-01 15:25:00,302.16,302.16,301.87,301.91,3500.0,252.8344,252.8344,252.5918,252.6252,3500.0
2021-07-01 15:30:00,301.85,301.86,301.38,301.5,7579.0,252.575,252.5834,252.1818,252.2822,7579.0
2021-07-01 15:35:00,301.5,301.57,301.04,301.12,6247.0,252.2822,252.3407,251.8973,251.9642,6247.0
2021-07-01 15:40:00,301.13,301.37,301.11,301.29,7378.0,251.9726,252.1734,251.9558,252.1065,7378.0
2021-07-01 15:45:00,301.32,301.44,301.14,301.28,7689.0,252.1316,252.232,251.9809,252.0981,7689.0
2021-07-01 15:50:00,301.23,301.23,300.1,300.17,21778.0,252.0562,252.0562,251.1107,251.1693,21778.0
2021-07-01 15:55:00,300.17,300.53,300.1,300.35,44120.0,251.1693,251.4705,251.1107,251.3199,44120.0
2021-07-02 09:30:00,301.17,303.36,301.17,302.55,23217.0,252.006,253.8385,252.006,253.1608,23217.0
2021-07-02 09:35:00,302.59,302.83,302.07,302.33,6819.0,253.1942,253.3951,252.7591,252.9767,6819.0
2021-07-02 09:40:00,302.21,302.21,300.73,300.9,4594.0,252.8763,252.8763,251.6379,251.7801,4594.0
2021-07-02 09:45:00,300.89,301.32,300.38,301.19,16221.0,251.7718,252.1316,251.345,252.0228,16221.0
2021-07-02 09:50:00,300.78,301.43,300.78,301.25,12148.0,251.6797,252.2236,251.6797,252.073,12148.0
2021-07-02 09:55:00,301.3,301.53,300.94,300.94,4546.0,252.1148,252.3073,251.8136,251.8136,4546.0
2021-07-02 10:00:00,301.07,301.14,300.65,300.91,9418.0,251.9224,251.9809,251.5709,251.7885,9418.0
2021-07-02 10:05:00,300.95,300.96,300.49,300.63,4008.0,251.822,251.8303,251.437,251.5542,4008.0
2021-07-02 10:10:00,300.81,301.06,300.65,301.01,6859.0,251.7048,251.914,251.5709,251.8722,6859.0
2021-07-02 10:15:00,300.93,301.23,300.67,300.76,5472.0,251.8052,252.0562,251.5877,251.663,5472.0
2021-07-02 10:20:00,300.76,300.85,300.23,300.45,5011.0,251.663,251.7383,251.2195,251.4036,5011.0
2021-07-02 10:25:00,300.32,300.86,300.15,300.16,5642.0,251.2948,251.7466,251.1526,251.1609,5642.0
2021-07-02 10:30:00,300.23,300.31,299.84,300.31,9316.0,251.2195,251.2864,250.8932,251.2864,9316.0
2021-07-02 10:35:00,300.23,300.23,299.68,299.88,6444.0,251.2195,251.2195,250.7593,250.9266,6444.0
2021-07-02 10:40:00,299.69,299.99,299.69,299.73,3179.0,250.7676,251.0187,250.7676,250.8011,3179.0
2021-07-02 10:45:00,299.72,299.96,299.63,299.74,5714.0,250.7927,250.9936,250.7174,250.8095,5714.0
2021-07-02 10:50:00,299.86,300.7,299.85,300.7,6048.0,250.9099,251.6128,250.9015,251.6128,6048.0
2021-07-02 10:55:00,300.58,300.69,300.43,300.56,4827.0,251.5124,251.6044,251.3868,251.4956,4827.0
2021-07-02 11:00:00,300.51,300.61,300.13,300.34,5114.0,251.4538,251.5375,251.1358,251.3115,5114.0
2021-07-02 11:05:00,300.42,300.42,300.03,300.19,2196.0,251.3785,251.3785,251.0521,251.186,2196.0
2021-07-02 11:10:00,300.36,300.51,300.28,300.51,1400.0,251.3283,251.4538,251.2613,251.4538,1400.0
2021-07-02 11:15:00,300.58,300.84,300.58,300.74,5289.0,251.5124,251.7299,251.5124,251.6462,5289.0
2021-07-02 11:20:00,300.68,300.88,300.67,300.88,1440.0,251.596,251.7634,251.5877,251.7634,1440.0
2021-07-02 11:25:00,300.9,301.23,300.89,301.07,3210.0,251.7801,252.0562,251.7718,251.9224,3210.0
2021-07-02 11:30:00,301.14,301.51,301.07,301.18,4615.0,251.9809,252.2905,251.9224,252.0144,4615.0
2021-07-02 11:35:00,301.14,301.25,300.9,300.9,12506.0,251.9809,252.073,251.7801,251.7801,12506.0
2021-07-02 11:40:00,300.89,301.11,300.81,301.06,4298.0,251.7718,251.9558,251.7048,251.914,4298.0
2021-07-02 11:45:00,301.05,301.45,301.02,301.17,4818.0,251.9056,252.2403,251.8805,252.006,4818.0
2021-07-02 11:50:00,301.16,301.17,300.97,301.05,2544.0,251.9977,252.006,251.8387,251.9056,2544.0
2021-07-02 11:55:00,301.07,301.1,300.95,300.95,2521.0,251.9224,251.9475,251.822,251.822,2521.0
2021-07-02 12:00:00,300.95,300.95,300.75,300.77,5969.0,251.822,251.822,251.6546,251.6713,5969.0
2021-07-02 12:05:00,300.81,300.91,300.71,300.86,8913.0,251.7048,251.7885,251.6211,251.7466,8913.0
2021-07-02 12:10:00,300.94,301.04,300.73,300.86,4542.0,251.8136,251.8973,251.6379,251.7466,4542.0
2021-07-02 12:15:00,301.06,301.06,300.85,300.85,1884.0,251.914,251.914,251.7383,251.7383,1884.0
2021-07-02 12:20:00,300.93,300.99,300.81,300.94,4790.0,251.8052,251.8554,251.7048,251.8136,4790.0
2021-07-02 12:25:00,300.92,300.99,300.88,300.9,1982.0,251.7969,251.8554,251.7634,251.7801,1982.0
2021-07-02 12:30:00,300.92,301.53,300.87,301.19,11269.0,251.7969,252.3073,251.755,252.0228,11269.0
2021-07-02 12:35:00,301.31,301.57,301.31,301.57,6371.0,252.1232,252.3407,252.1232,252.3407,6371.0
2021-07-02 12:40:00,301.64,301.85,301.59,301.85,7339.0,252.3993,252.575,252.3575,252.575,7339.0
2021-07-02 12:45:00,301.82,302.12,301.82,302.08,7870.0,252.5499,252.801,252.5499,252.7675,7870.0
2021-07-02 12:50:00,302.13,302.24,301.89,302.01,5877.0,252.8093,252.9014,252.6085,252.7089,5877.0
2021-07-02 12:55:00,302.01,302.06,301.76,301.76,6649.0,252.7089,252.7508,252.4997,252.4997,6649.0
2021-07-02 13:00:00,301.77,302.06,301.69,302.06,8427.0,252.5081,252.7508,252.4412,252.7508,8427.0
2021-07-02 13:05:00,302.05,302.08,301.68,301.75,11617.0,252.7424,252.7675,252.4328,252.4914,11617.0
2021-07-02 13:10:00,301.8,302.01,301.66,301.98,5968.0,252.5332,252.7089,252.4161,252.6838,5968.0
2021-07-02 13:15:00,301.94,302.04,301.84,301.84,6582.0,252.6503,252.734,252.5667,252.5667,6582.0
2021-07-02 13:20:00,301.87,302.03,301.84,302.01,4908.0,252.5918,252.7257,252.5667,252.7089,4908.0
2021-07-02 13:25:00,302.08,302.08,302.01,302.03,3224.0,252.7675,252.7675,252.7089,252.7257,3224.0
2021-07-02 13:30:00,302.01,302.06,301.93,301.98,7321.0,252.7089,252.7508,252.642,252.6838,7321.0
2021-07-02 13:35:00,301.91,302.05,301.91,301.95,4371.0,252.6252,252.7424,252.6252,252.6587,4371.0
2021-07-02 13:40:00,301.99,302.49,301.99,302.42,3380.0,252.6922,253.1106,252.6922,253.052,3380.0
2021-07-02 13:45:00,302.43,302.44,302.18,302.44,2373.0,253.0604,253.0687,252.8512,253.0687,2373.0
2021-07-02 13:50:00,302.44,302.48,302.29,302.37,3499.0,253.0687,253.1022,252.9432,253.0102,3499.0
2021-07-02 13:55:00,302.29,302.37,302.24,302.34,3038.0,252.9432,253.0102,252.9014,252.985,3038.0
2021-07-02 14:00:00,302.37,302.39,302.1,302.22,4266.0,253.0102,253.0269,252.7842,252.8846,4266.0
2021-07-02 14:05:00,302.22,302.33,302.15,302.16,2697.0,252.8846,252.9767,252.8261,252.8344,2697.0
2021-07-02 14:10:00,302.21,302.25,301.94,302.05,6669.0,252.8763,252.9097,252.6503,252.7424,6669.0
2021-07-02 14:15:00,301.93,302.13,301.87,302.09,6164.0,252.642,252.8093,252.5918,252.7759,6164.0
2021-07-02 14:20:00,302.09,302.5,302.08,302.44,4215.0,252.7759,253.1189,252.7675,253.0687,4215.0
2021-07-02 14:25:00,302.49,302.49,302.33,302.33,1661.0,253.1106,253.1106,252.9767,252.9767,1661.0
2021-07-02 14:30:00,302.27,302.27,302.07,302.21,10980.0,252.9265,252.9265,252.7591,252.8763,10980.0
2021-07-02 14:35:00,302.24,302.44,302.19,302.4,2600.0,252.9014,253.0687,252.8595,253.0353,2600.0
2021-07-02 14:40:00,302.35,302.5,302.25,302.5,2412.0,252.9934,253.1189,252.9097,253.1189,2412.0
2021-07-02 14:45:00,302.5,302.51,302.26,302.26,3125.0,253.1189,253.1273,252.9181,252.9181,3125.0
2021-07-02 14:50:00,302.35,302.51,302.35,302.45,2400.0,252.9934,253.1273,252.9934,253.0771,2400.0
2021-07-02 14:55:00,302.52,302.52,302.19,302.26,10057.0,253.1357,253.1357,252.8595,252.9181,10057.0
2021-07-02 15:00:00,302.34,302.46,302.01,302.01,2341.0,252.985,253.0855,252.7089,252.7089,2341.0
2021-07-02 15:05:00,302.1,302.13,301.87,301.89,2890.0,252.7842,252.8093,252.5918,252.6085,2890.0
2021-07-02 15:10:00,301.87,301.94,301.47,301.62,3775.0,252.5918,252.6503,252.2571,252.3826,3775.0
2021-07-02 15:15:00,301.54,301.64,301.1,301.1,3432.0,252.3156,252.3993,251.9475,251.9475,3432.0
2021-07-02 15:20:00,301.18,301.5,301.11,301.36,3371.0,252.0144,252.2822,251.9558,252.165,3371.0
2021-07-02 15:25:00,301.43,301.64,301.3,301.5,5519.0,252.2236,252.3993,252.1148,252.2822,5519.0
2021-07-02 15:30:00,301.56,301.8,300.77,300.77,7156.0,252.3324,252.5332,251.6713,251.6713,7156.0
2021-07-02 15:35:00,300.84,301.81,300.77,301.41,10496.0,251.7299,252.5416,251.6713,252.2069,10496.0
2021-07-02 15:40:00,301.54,301.75,301.4,301.4,6933.0,252.3156,252.4914,252.1985,252.1985,6933.0
2021-07-02 15:45:00,301.39,301.95,301.25,301.86,13588.0,252.1901,252.6587,252.073,252.5834,13588.0
2021-07-02 15:50:00,301.88,302.7,301.88,302.7,25420.0,252.6001,253.2863,252.6001,253.2863,25420.0
2021-07-02 15:55:00,302.66,302.86,302.44,302.84,36910.0,253.2528,253.4202,253.0687,253.4034,36910.0
2021-07-06 09:30:00,302.28,302.28,300.57,302.01,11375.0,252.9348,252.9348,251.504,252.7089,11375.0
2021-07-06 09:35:00,302.21,302.21,301.14,301.23,2505.0,252.8763,252.8763,251.9809,252.0562,2505.0
2021-07-06 09:40:00,301.07,301.4,301.03,301.3,1894.0,251.9224,252.1985,251.8889,252.1148,1894.0
2021-07-06 09:45:00,301.33,301.47,301.05,301.12,2579.0,252.1399,252.2571,251.9056,251.9642,2579.0
2021-07-06 09:50:00,301.03,301.15,300.95,301.1,2589.0,251.8889,251.9893,251.822,251.9475,2589.0
2021-07-06 09:55:00,301.18,301.48,301.0,301.0,4669.0,252.0144,252.2654,251.8638,251.8638,4669.0
2021-07-06 10:00:00,301.31,302.37,301.31,302.37,2106.0,252.1232,253.0102,252.1232,253.0102,2106.0
2021-07-06 10:05:00,302.3,302.54,302.3,302.51,800.0,252.9516,253.1524,252.9516,253.1273,800.0
2021-07-06 10:10:00,302.35,302.46,302.11,302.4,3323.0,252.9934,253.0855,252.7926,253.0353,3323.0
2021-07-06 10:15:00,302.59,303.01,302.54,303.0,3393.0,253.1942,253.5457,253.1524,253.5373,3393.0
2021-07-06 10:20:00,302.96,303.08,302.67,303.08,2464.0,253.5038,253.6042,253.2612,253.6042,2464.0
2021-07-06 10:25:00,303.21,303.34,302.83,302.84,1299.0,253.713,253.8218,253.3951,253.4034,1299.0
2021-07-06 10:30:00,303.15,303.15,302.88,302.88,1000.0,253.6628,253.6628,253.4369,253.4369,1000.0
2021-07-06 10:35:00,302.97,303.74,302.96,303.67,4487.0,253.5122,254.1565,253.5038,254.0979,4487.0
2021-07-06 10:40:00,303.79,304.1,303.69,303.91,3510.0,254.1983,254.4577,254.1147,254.2988,3510.0
2021-07-06 10:45:00,303.76,303.86,303.58,303.59,1630.0,254.1732,254.2569,254.0226,254.031,1630.0
2021-07-06 10:50:00,303.51,303.95,303.51,303.88,1607.0,253.9641,254.3322,253.9641,254.2737,1607.0
2021-07-06 10:55:00,303.98,304.26,303.97,304.26,1528.0,254.3573,254.5916,254.349,254.5916,1528.0
2021-07-06 11:00:00,304.36,304.58,304.23,304.3,2845.0,254.6753,254.8594,254.5665,254.6251,2845.0
2021-07-06 11:05:00,304.3,304.87,304.22,304.81,2365.0,254.6251,255.102,254.5582,255.0518,2365.0
2021-07-06 11:10:00,304.83,304.88,304.44,304.44,2844.0,255.0686,255.1104,254.7422,254.7422,2844.0
2021-07-06 11:15:00,304.81,305.11,304.81,304.99,3257.0,255.0518,255.3029,255.0518,255.2025,3257.0
2021-07-06 11:20:00,304.94,305.11,304.85,304.97,1300.0,255.1606,255.3029,255.0853,255.1857,1300.0
2021-07-06 11:25:00,304.95,305.04,304.63,305.02,2411.0,255.169,255.2443,254.9012,255.2276,2411.0
2021-07-06 11:30:00,305.01,305.25,305.01,305.25,552.0,255.2192,255.42,255.2192,255.42,552.0
2021-07-06 11:35:00,305.29,305.35,305.11,305.11,1720.0,255.4535,255.5037,255.3029,255.3029,1720.0
2021-07-06 11:40:00,304.93,305.09,304.79,305.09,5452.0,255.1522,255.2861,255.0351,255.2861,5452.0
2021-07-06 11:45:00,304.93,305.28,304.92,305.28,3393.0,255.1522,255.4451,255.1439,255.4451,3393.0
2021-07-06 11:50:00,305.19,305.54,305.19,305.39,2575.0,255.3698,255.6627,255.3698,255.5372,2575.0
2021-07-06 11:55:00,305.49,305.76,305.46,305.61,1005.0,255.6208,255.8468,255.5957,255.7212,1005.0
2021-07-06 12:00:00,305.55,305.56,305.37,305.56,1953.0,255.671,255.6794,255.5204,255.6794,1953.0
2021-07-06 12:05:00,305.63,305.85,305.56,305.81,2325.0,255.738,255.9221,255.6794,255.8886,2325.0
2021-07-06 12:10:00,305.77,306.14,305.76,306.14,2237.0,255.8551,256.1647,255.8468,256.1647,2237.0
2021-07-06 12:15:00,306.1,306.1,305.95,306.0,1460.0,256.1313,256.1313,256.0057,256.0476,1460.0
2021-07-06 12:20:00,306.02,306.13,305.91,306.0,2600.0,256.0643,256.1564,255.9723,256.0476,2600.0
2021-07-06 12:25:00,305.83,306.32,305.83,306.31,2158.0,255.9053,256.3153,255.9053,256.307,2158.0
2021-07-06 12:30:00,306.2,306.2,306.05,306.14,600.0,256.2149,256.2149,256.0894,256.1647,600.0
2021-07-06 12:35:00,306.2,306.34,306.2,306.34,900.0,256.2149,256.3321,256.2149,256.3321,900.0
2021-07-06 12:40:00,306.36,306.36,306.22,306.24,2250.0,256.3488,256.3488,256.2317,256.2484,2250.0
2021-07-06 12:45:00,306.34,306.34,306.05,306.07,3132.0,256.3321,256.3321,256.0894,256.1062,3132.0
2021-07-06 12:50:00,306.0,306.15,305.99,306.02,4401.0,256.0476,256.1731,256.0392,256.0643,4401.0
2021-07-06 12:55:00,306.14,306.16,305.98,305.98,2000.0,256.1647,256.1815,256.0308,256.0308,2000.0
2021-07-06 13:00:00,306.09,306.62,306.09,306.62,2203.0,256.1229,256.5664,256.1229,256.5664,2203.0
2021-07-06 13:05:00,306.61,306.9,306.55,306.59,2905.0,256.558,256.8007,256.5078,256.5413,2905.0
2021-07-06 13:10:00,306.63,306.64,306.47,306.53,1617.0,256.5747,256.5831,256.4409,256.4911,1617.0
2021-07-06 13:15:00,306.48,306.48,306.15,306.15,2712.0,256.4492,256.4492,256.1731,256.1731,2712.0
2021-07-06 13:20:00,306.26,306.35,306.22,306.28,2132.0,256.2651,256.3404,256.2317,256.2819,2132.0
2021-07-06 13:25:00,306.33,306.33,305.68,305.68,3507.0,256.3237,256.3237,255.7798,255.7798,3507.0
2021-07-06 13:30:00,305.63,305.63,305.07,305.25,3917.0,255.738,255.738,255.2694,255.42,3917.0
2021-07-06 13:35:00,305.22,305.38,305.15,305.21,1199.0,255.3949,255.5288,255.3363,255.3865,1199.0
2021-07-06 13:40:00,305.17,305.44,305.17,305.31,1804.0,255.3531,255.579,255.3531,255.4702,1804.0
2021-07-06 13:45:00,305.43,305.73,305.43,305.73,1634.0,255.5706,255.8217,255.5706,255.8217,1634.0
2021-07-06 13:50:00,305.77,305.86,305.64,305.64,3746.0,255.8551,255.9304,255.7463,255.7463,3746.0
2021-07-06 13:55:00,305.62,305.74,305.59,305.67,1582.0,255.7296,255.83,255.7045,255.7714,1582.0
2021-07-06 14:00:00,305.65,306.11,305.64,305.93,3600.0,255.7547,256.1396,255.7463,255.989,3600.0
2021-07-06 14:05:00,306.04,306.19,305.8,306.19,901.0,256.081,256.2066,255.8802,256.2066,901.0
2021-07-06 14:10:00,306.12,306.18,306.1,306.17,1123.0,256.148,256.1982,256.1313,256.1898,1123.0
2021-07-06 14:15:00,306.15,306.15,305.99,306.09,954.0,256.1731,256.1731,256.0392,256.1229,954.0
2021-07-06 14:20:00,306.14,306.2,306.14,306.16,600.0,256.1647,256.2149,256.1647,256.1815,600.0
2021-07-06 14:25:00,306.08,306.36,306.02,306.3,1290.0,256.1145,256.3488,256.0643,256.2986,1290.0
2021-07-06 14:30:00,306.39,306.56,306.26,306.37,3094.0,256.3739,256.5162,256.2651,256.3572,3094.0
2021-07-06 14:35:00,306.43,306.84,306.31,306.84,2700.0,256.4074,256.7505,256.307,256.7505,2700.0
2021-07-06 14:40:00,306.7,306.7,306.32,306.33,3624.0,256.6333,256.6333,256.3153,256.3237,3624.0
2021-07-06 14:45:00,306.43,306.43,305.99,306.06,4172.0,256.4074,256.4074,256.0392,256.0978,4172.0
2021-07-06 14:50:00,306.0,306.07,305.76,305.77,2830.0,256.0476,256.1062,255.8468,255.8551,2830.0
2021-07-06 14:55:00,305.78,305.95,305.56,305.62,5900.0,255.8635,256.0057,255.6794,255.7296,5900.0
2021-07-06 15:00:00,305.66,305.68,305.43,305.52,3325.0,255.7631,255.7798,255.5706,255.6459,3325.0
2021-07-06 15:05:00,305.6,305.86,305.52,305.8,3041.0,255.7129,255.9304,255.6459,255.8802,3041.0
2021-07-06 15:10:00,305.79,305.88,305.76,305.8,3771.0,255.8719,255.9472,255.8468,255.8802,3771.0
2021-07-06 15:15:00,305.81,306.19,305.78,306.07,5792.0,255.8886,256.2066,255.8635,256.1062,5792.0
2021-07-06 15:20:00,305.89,306.04,305.72,305.91,4500.0,255.9555,256.081,255.8133,255.9723,4500.0
2021-07-06 15:25:00,305.88,306.02,305.75,305.9,9472.0,255.9472,256.0643,255.8384,255.9639,9472.0
2021-07-06 15:30:00,305.99,306.24,305.93,306.11,7251.0,256.0392,256.2484,255.989,256.1396,7251.0
2021-07-06 15:35:00,306.17,307.01,306.11,307.01,6363.0,256.1898,256.8927,256.1396,256.8927,6363.0
2021-07-06 15:40:00,307.07,307.27,306.95,307.19,7900.0,256.9429,257.1103,256.8425,257.0433,7900.0
2021-07-06 15:45:00,307.34,308.22,307.34,308.2,13020.0,257.1688,257.9052,257.1688,257.8884,13020.0
2021-07-06 15:50:00,308.3,308.52,307.93,308.11,26974.0,257.9721,258.1562,257.6625,257.8131,26974.0
2021-07-06 15:55:00,308.04,308.21,307.45,307.93,47404.0,257.7546,257.8968,257.2609,257.6625,47404.0
2021-07-07 09:30:00,308.1,308.51,305.36,305.6,8057.0,257.8048,258.1478,255.5121,255.7129,8057.0
2021-07-07 09:35:00,305.99,306.46,305.0,306.0,23825.0,256.0392,256.4325,255.2108,256.0476,23825.0
2021-07-07 09:40:00,306.1,306.5,305.38,305.92,26687.0,256.1313,256.466,255.5288,255.9806,26687.0
2021-07-07 09:45:00,305.82,307.5,305.82,307.18,9597.0,255.897,257.3027,255.897,257.035,9597.0
2021-07-07 09:50:00,307.37,308.0,306.58,306.58,18818.0,257.1939,257.7211,256.5329,256.5329,18818.0
2021-07-07 09:55:00,306.51,307.27,306.38,307.27,28220.0,256.4743,257.1103,256.3655,257.1103,28220.0
2021-07-07 10:00:00,307.44,308.08,307.3,308.08,13891.0,257.2525,257.788,257.1354,257.788,13891.0
2021-07-07 10:05:00,308.2,308.7,308.2,308.69,17467.0,257.8884,258.3068,257.8884,258.2985,17467.0
2021-07-07 10:10:00,308.68,308.68,307.89,308.19,3339.0,258.2901,258.2901,257.629,257.8801,3339.0
2021-07-07 10:15:00,308.2,308.34,307.89,308.29,4745.0,257.8884,258.0056,257.629,257.9638,4745.0
2021-07-07 10:20:00,308.37,308.37,307.53,307.85,12646.0,258.0307,258.0307,257.3278,257.5956,12646.0
2021-07-07 10:25:00,307.76,307.97,307.35,307.81,3355.0,257.5203,257.696,257.1772,257.5621,3355.0
2021-07-07 10:30:00,307.88,307.89,307.21,307.23,6288.0,257.6207,257.629,257.0601,257.0768,6288.0
2021-07-07 10:35:00,307.23,307.75,307.23,307.49,5035.0,257.0768,257.5119,257.0768,257.2943,5035.0
2021-07-07 10:40:00,307.51,307.74,307.33,307.53,8002.0,257.3111,257.5035,257.1605,257.3278,8002.0
2021-07-07 10:45:00,307.48,308.1,307.33,307.83,5624.0,257.286,257.8048,257.1605,257.5788,5624.0
2021-07-07 10:50:00,307.99,308.37,307.98,308.12,5138.0,257.7127,258.0307,257.7044,257.8215,5138.0
2021-07-07 10:55:00,307.99,308.32,307.97,308.32,4918.0,257.7127,257.9889,257.696,257.9889,4918.0
2021-07-07 11:00:00,308.39,308.93,308.21,308.29,8465.0,258.0474,258.4993,257.8968,257.9638,8465.0
2021-07-07 11:05:00,308.33,308.56,308.15,308.15,2814.0,257.9972,258.1897,257.8466,257.8466,2814.0
2021-07-07 11:10:00,308.04,308.22,307.8,307.82,2806.0,257.7546,257.9052,257.5537,257.5705,2806.0
2021-07-07 11:15:00,307.97,308.1,307.75,307.8,7667.0,257.696,257.8048,257.5119,257.5537,7667.0
2021-07-07 11:20:00,307.85,308.27,307.63,307.63,5227.0,257.5956,257.947,257.4115,257.4115,5227.0
2021-07-07 11:25:00,307.63,308.24,307.63,307.95,2552.0,257.4115,257.9219,257.4115,257.6793,2552.0
2021-07-07 11:30:00,308.02,308.21,307.83,307.93,2887.0,257.7378,257.8968,257.5788,257.6625,2887.0
2021-07-07 11:35:00,307.99,308.13,307.87,307.97,1010.0,257.7127,257.8299,257.6123,257.696,1010.0
2021-07-07 11:40:00,307.91,307.91,307.67,307.88,4103.0,257.6458,257.6458,257.445,257.6207,4103.0
2021-07-07 11:45:00,308.03,308.08,307.83,307.97,985.0,257.7462,257.788,257.5788,257.696,985.0
2021-07-07 11:50:00,308.05,308.05,307.26,307.42,4634.0,257.7629,257.7629,257.1019,257.2358,4634.0
2021-07-07 11:55:00,307.32,307.32,306.89,307.05,1600.0,257.1521,257.1521,256.7923,256.9262,1600.0
2021-07-07 12:00:00,307.12,307.31,307.01,307.16,2300.0,256.9847,257.1437,256.8927,257.0182,2300.0
2021-07-07 12:05:00,307.04,307.44,307.04,307.44,1913.0,256.9178,257.2525,256.9178,257.2525,1913.0
2021-07-07 12:10:00,307.6,307.69,307.54,307.63,2909.0,257.3864,257.4617,257.3362,257.4115,2909.0
2021-07-07 12:15:00,307.7,308.34,307.7,308.3,7980.0,257.4701,258.0056,257.4701,257.9721,7980.0
2021-07-07 12:20:00,308.32,308.39,308.16,308.21,3085.0,257.9889,258.0474,257.855,257.8968,3085.0
2021-07-07 12:25:00,308.23,308.64,307.95,308.64,8016.0,257.9135,258.2566,257.6793,258.2566,8016.0
2021-07-07 12:30:00,308.65,308.67,308.33,308.46,12726.0,258.265,258.2817,257.9972,258.106,12726.0
2021-07-07 12:35:00,308.41,308.73,308.39,308.73,4704.0,258.0642,258.3319,258.0474,258.3319,4704.0
2021-07-07 12:40:00,308.67,308.7,308.52,308.57,2700.0,258.2817,258.3068,258.1562,258.198,2700.0
2021-07-07 12:45:00,308.5,308.67,308.36,308.67,2300.0,258.1395,258.2817,258.0223,258.2817,2300.0
2021-07-07 12:50:00,308.7,308.91,308.59,308.91,3000.0,258.3068,258.4825,258.2148,258.4825,3000.0
2021-07-07 12:55:00,308.84,308.95,308.67,308.81,3853.0,258.424,258.516,258.2817,258.3989,3853.0
2021-07-07 13:00:00,308.83,308.89,308.71,308.87,2460.0,258.4156,258.4658,258.3152,258.4491,2460.0
2021-07-07 13:05:00,308.95,308.95,308.62,308.88,3518.0,258.516,258.516,258.2399,258.4574,3518.0
2021-07-07 13:10:00,308.76,308.76,308.41,308.46,2700.0,258.357,258.357,258.0642,258.106,2700.0
2021-07-07 13:15:00,308.45,308.66,308.45,308.66,6614.0,258.0976,258.2734,258.0976,258.2734,6614.0
2021-07-07 13:20:00,308.58,308.62,308.4,308.51,2746.0,258.2064,258.2399,258.0558,258.1478,2746.0
2021-07-07 13:25:00,308.53,308.56,308.41,308.43,2921.0,258.1646,258.1897,258.0642,258.0809,2921.0
2021-07-07 13:30:00,308.48,308.68,308.3,308.31,2892.0,258.1227,258.2901,257.9721,257.9805,2892.0
2021-07-07 13:35:00,308.32,308.61,308.32,308.47,4355.0,257.9889,258.2315,257.9889,258.1144,4355.0
2021-07-07 13:40:00,308.56,308.58,308.38,308.38,3000.0,258.1897,258.2064,258.0391,258.0391,3000.0
2021-07-07 13:45:00,308.46,308.83,308.36,308.81,6542.0,258.106,258.4156,258.0223,258.3989,6542.0
2021-07-07 13:50:00,308.85,308.91,308.71,308.78,1300.0,258.4323,258.4825,258.3152,258.3738,1300.0
2021-07-07 13:55:00,308.94,308.97,308.53,308.53,2132.0,258.5076,258.5327,258.1646,258.1646,2132.0
2021-07-07 14:00:00,308.51,308.82,308.35,308.82,1901.0,258.1478,258.4072,258.014,258.4072,1901.0
2021-07-07 14:05:00,308.71,308.78,308.56,308.69,2035.0,258.3152,258.3738,258.1897,258.2985,2035.0
2021-07-07 14:10:00,308.62,309.0,308.5,308.99,7347.0,258.2399,258.5578,258.1395,258.5495,7347.0
2021-07-07 14:15:00,308.99,309.08,308.92,309.07,4681.0,258.5495,258.6248,258.4909,258.6164,4681.0
2021-07-07 14:20:00,309.18,309.2,308.63,308.7,5728.0,258.7085,258.7252,258.2482,258.3068,5728.0
2021-07-07 14:25:00,308.8,309.1,308.8,309.1,2819.0,258.3905,258.6415,258.3905,258.6415,2819.0
2021-07-07 14:30:00,309.1,309.36,308.98,309.22,2476.0,258.6415,258.8591,258.5411,258.7419,2476.0
2021-07-07 14:35:00,309.17,309.24,309.07,309.14,9603.0,258.7001,258.7587,258.6164,258.675,9603.0
2021-07-07 14:40:00,309.05,309.27,308.96,309.21,3879.0,258.5997,258.7838,258.5244,258.7336,3879.0
2021-07-07 14:45:00,309.25,309.32,309.05,309.21,6897.0,258.767,258.8256,258.5997,258.7336,6897.0
2021-07-07 14:50:00,309.21,309.26,308.94,309.0,7453.0,258.7336,258.7754,258.5076,258.5578,7453.0
2021-07-07 14:55:00,309.11,309.29,308.99,309.11,5625.0,258.6499,258.8005,258.5495,258.6499,5625.0
2021-07-07 15:00:00,309.15,309.27,308.94,309.03,4244.0,258.6834,258.7838,258.5076,258.583,4244.0
2021-07-07 15:05:00,309.03,309.26,308.93,309.2,4232.0,258.583,258.7754,258.4993,258.7252,4232.0
2021-07-07 15:10:00,309.24,309.45,308.9,309.26,7857.0,258.7587,258.9344,258.4742,258.7754,7857.0
2021-07-07 15:15:00,309.26,309.36,309.23,309.36,2241.0,258.7754,258.8591,258.7503,258.8591,2241.0
2021-07-07 15:20:00,309.39,309.54,309.27,309.33,4462.0,258.8842,259.0097,258.7838,258.834,4462.0
2021-07-07 15:25:00,309.32,309.68,309.31,309.49,5267.0,258.8256,259.1268,258.8172,258.9679,5267.0
2021-07-07 15:30:00,309.43,309.63,309.43,309.58,7463.0,258.9177,259.085,258.9177,259.0432,7463.0
2021-07-07 15:35:00,309.63,309.74,308.9,309.05,10552.0,259.085,259.177,258.4742,258.5997,10552.0
2021-07-07 15:40:00,309.16,309.2,308.72,308.96,11785.0,258.6917,258.7252,258.3236,258.5244,11785.0
2021-07-07 15:45:00,308.91,308.91,308.54,308.62,11976.0,258.4825,258.4825,258.1729,258.2399,11976.0
2021-07-07 15:50:00,308.62,308.85,308.44,308.45,26720.0,258.2399,258.4323,258.0893,258.0976,26720.0
2021-07-07 15:55:00,308.4,308.41,307.87,308.21,61349.0,258.0558,258.0642,257.6123,257.8968,61349.0
2021-07-08 09:30:00,306.82,308.6,306.82,308.6,8593.0,256.7337,258.2231,256.7337,258.2231,8593.0
2021-07-08 09:35:00,308.5,309.27,308.5,309.27,2517.0,258.1395,258.7838,258.1395,258.7838,2517.0
2021-07-08 09:40:00,309.03,309.07,308.2,308.69,5465.0,258.583,258.6164,257.8884,258.2985,5465.0
2021-07-08 09:45:00,308.68,309.35,308.4,309.33,1600.0,258.2901,258.8507,258.0558,258.834,1600.0
2021-07-08 09:50:00,309.0,309.99,308.42,309.72,10133.0,258.5578,259.3862,258.0725,259.1603,10133.0
2021-07-08 09:55:00,309.64,309.81,309.47,309.79,1914.0,259.0934,259.2356,258.9511,259.2189,1914.0
2021-07-08 10:00:00,309.85,309.99,309.34,309.38,3937.0,259.2691,259.3862,258.8423,258.8758,3937.0
2021-07-08 10:05:00,309.44,309.56,309.33,309.55,2000.0,258.926,259.0264,258.834,259.0181,2000.0
2021-07-08 10:10:00,309.54,309.54,309.01,309.01,1100.0,259.0097,259.0097,258.5662,258.5662,1100.0
2021-07-08 10:15:00,309.01,309.02,308.88,309.01,1811.0,258.5662,258.5746,258.4574,258.5662,1811.0
2021-07-08 10:20:00,308.89,308.89,308.52,308.52,1212.0,258.4658,258.4658,258.1562,258.1562,1212.0
2021-07-08 10:25:00,308.59,308.93,308.42,308.66,3200.0,258.2148,258.4993,258.0725,258.2734,3200.0
2021-07-08 10:30:00,308.72,308.93,308.27,308.42,2930.0,258.3236,258.4993,257.947,258.0725,2930.0
2021-07-08 10:35:00,308.04,308.16,307.73,307.73,4659.0,257.7546,257.855,257.4952,257.4952,4659.0
2021-07-08 10:40:00,307.88,308.1,307.74,308.07,4179.0,257.6207,257.8048,257.5035,257.7797,4179.0
2021-07-08 10:45:00,307.97,308.16,307.86,307.87,1000.0,257.696,257.855,257.6039,257.6123,1000.0
2021-07-08 10:50:00,307.76,308.2,307.73,308.12,1758.0,257.5203,257.8884,257.4952,257.8215,1758.0
2021-07-08 10:55:00,308.23,308.53,308.08,308.08,7742.0,257.9135,258.1646,257.788,257.788,7742.0
2021-07-08 11:00:00,308.21,308.31,308.0,308.0,1901.0,257.8968,257.9805,257.7211,257.7211,1901.0
2021-07-08 11:05:00,307.94,308.23,307.76,308.19,1679.0,257.6709,257.9135,257.5203,257.8801,1679.0
2021-07-08 11:10:00,308.33,308.38,307.37,307.37,7208.0,257.9972,258.0391,257.1939,257.1939,7208.0
2021-07-08 11:15:00,307.38,307.66,307.26,307.61,5511.0,257.2023,257.4366,257.1019,257.3948,5511.0
2021-07-08 11:20:00,307.71,308.0,307.53,307.94,2700.0,257.4784,257.7211,257.3278,257.6709,2700.0
2021-07-08 11:25:00,308.01,308.03,307.25,307.25,7810.0,257.7295,257.7462,257.0935,257.0935,7810.0
2021-07-08 11:30:00,307.56,307.56,307.01,307.31,19003.0,257.3529,257.3529,256.8927,257.1437,19003.0
2021-07-08 11:35:00,307.32,307.66,306.95,307.66,7124.0,257.1521,257.4366,256.8425,257.4366,7124.0
2021-07-08 11:40:00,307.57,307.89,307.49,307.61,4943.0,257.3613,257.629,257.2943,257.3948,4943.0
2021-07-08 11:45:00,307.63,307.89,307.63,307.73,3595.0,257.4115,257.629,257.4115,257.4952,3595.0
2021-07-08 11:50:00,307.72,307.78,307.44,307.5,2478.0,257.4868,257.537,257.2525,257.3027,2478.0
2021-07-08 11:55:00,307.56,307.74,307.39,307.46,2850.0,257.3529,257.5035,257.2107,257.2692,2850.0
2021-07-08 12:00:00,307.52,307.56,307.22,307.32,2894.0,257.3194,257.3529,257.0684,257.1521,2894.0
2021-07-08 12:05:00,307.36,307.38,307.2,307.2,3950.0,257.1856,257.2023,257.0517,257.0517,3950.0
2021-07-08 12:10:00,307.2,307.28,307.12,307.28,1267.0,257.0517,257.1186,256.9847,257.1186,1267.0
2021-07-08 12:15:00,307.21,307.38,307.12,307.24,3722.0,257.0601,257.2023,256.9847,257.0852,3722.0
2021-07-08 12:20:00,307.21,307.27,307.06,307.11,2495.0,257.0601,257.1103,256.9345,256.9764,2495.0
2021-07-08 12:25:00,307.07,307.24,307.07,307.24,700.0,256.9429,257.0852,256.9429,257.0852,700.0
2021-07-08 12:30:00,307.15,307.25,306.91,306.91,6390.0,257.0098,257.0935,256.809,256.809,6390.0
2021-07-08 12:35:00,306.82,307.0,306.7,306.92,2928.0,256.7337,256.8843,256.6333,256.8174,2928.0
2021-07-08 12:40:00,306.87,307.0,306.87,306.95,1534.0,256.7756,256.8843,256.7756,256.8425,1534.0
2021-07-08 12:45:00,306.91,306.91,306.64,306.7,3925.0,256.809,256.809,256.5831,256.6333,3925.0
2021-07-08 12:50:00,306.71,306.92,306.71,306.89,2595.0,256.6417,256.8174,256.6417,256.7923,2595.0
2021-07-08 12:55:00,306.93,307.1,306.91,306.91,2359.0,256.8258,256.968,256.809,256.809,2359.0
2021-07-08 13:00:00,307.0,307.27,306.9,307.27,5284.0,256.8843,257.1103,256.8007,257.1103,5284.0
2021-07-08 13:05:00,307.27,307.27,307.04,307.05,4406.0,257.1103,257.1103,256.9178,256.9262,4406.0
2021-07-08 13:10:00,306.99,307.19,306.98,307.12,3428.0,256.876,257.0433,256.8676,256.9847,3428.0
2021-07-08 13:15:00,307.27,307.4,307.25,307.25,3199.0,257.1103,257.219,257.0935,257.0935,3199.0
2021-07-08 13:20:00,307.28,307.32,306.87,306.92,2462.0,257.1186,257.1521,256.7756,256.8174,2462.0
2021-07-08 13:25:00,306.83,307.07,306.82,307.07,2340.0,256.7421,256.9429,256.7337,256.9429,2340.0
2021-07-08 13:30:00,306.99,307.11,306.83,307.0,2257.0,256.876,256.9764,256.7421,256.8843,2257.0
2021-07-08 13:35:00,307.18,307.36,307.11,307.11,3520.0,257.035,257.1856,256.9764,256.9764,3520.0
2021-07-08 13:40:00,307.23,307.27,307.19,307.19,657.0,257.0768,257.1103,257.0433,257.0433,657.0
2021-07-08 13:45:00,307.13,307.38,307.1,307.31,1160.0,256.9931,257.2023,256.968,257.1437,1160.0
2021-07-08 13:50:00,307.51,307.6,307.24,307.24,2454.0,257.3111,257.3864,257.0852,257.0852,2454.0
2021-07-08 13:55:00,307.15,307.3,307.14,307.19,800.0,257.0098,257.1354,257.0015,257.0433,800.0
2021-07-08 14:00:00,307.1,307.2,306.94,306.94,1209.0,256.968,257.0517,256.8341,256.8341,1209.0
2021-07-08 14:05:00,307.0,307.09,306.99,307.0,903.0,256.8843,256.9596,256.876,256.8843,903.0
2021-07-08 14:10:00,306.98,306.99,306.76,306.97,835.0,256.8676,256.876,256.6835,256.8592,835.0
2021-07-08 14:15:00,306.93,307.02,306.77,306.81,1503.0,256.8258,256.9011,256.6919,256.7254,1503.0
2021-07-08 14:20:00,306.75,306.91,306.65,306.66,1841.0,256.6751,256.809,256.5915,256.5998,1841.0
2021-07-08 14:25:00,306.72,306.77,306.39,306.63,5389.0,256.65,256.6919,256.3739,256.5747,5389.0
2021-07-08 14:30:00,306.63,306.7,306.49,306.63,5000.0,256.5747,256.6333,256.4576,256.5747,5000.0
2021-07-08 14:35:00,306.55,306.62,306.47,306.56,3911.0,256.5078,256.5664,256.4409,256.5162,3911.0
2021-07-08 14:40:00,306.46,306.61,306.43,306.43,5926.0,256.4325,256.558,256.4074,256.4074,5926.0
2021-07-08 14:45:00,306.48,306.59,306.4,306.54,4691.0,256.4492,256.5413,256.3823,256.4994,4691.0
2021-07-08 14:50:00,306.57,306.74,306.52,306.66,3170.0,256.5245,256.6668,256.4827,256.5998,3170.0
2021-07-08 14:55:00,306.74,306.86,306.67,306.81,6350.0,256.6668,256.7672,256.6082,256.7254,6350.0
2021-07-08 15:00:00,306.91,307.05,306.64,306.64,7238.0,256.809,256.9262,256.5831,256.5831,7238.0
2021-07-08 15:05:00,306.76,306.95,306.76,306.85,2928.0,256.6835,256.8425,256.6835,256.7588,2928.0
2021-07-08 15:10:00,306.88,306.93,306.73,306.74,4890.0,256.7839,256.8258,256.6584,256.6668,4890.0
2021-07-08 15:15:00,306.72,306.76,306.48,306.63,4987.0,256.65,256.6835,256.4492,256.5747,4987.0
2021-07-08 15:20:00,306.75,306.97,306.69,306.85,9709.0,256.6751,256.8592,256.6249,256.7588,9709.0
2021-07-08 15:25:00,306.81,306.86,306.66,306.66,3932.0,256.7254,256.7672,256.5998,256.5998,3932.0
2021-07-08 15:30:00,306.69,306.74,306.44,306.59,5091.0,256.6249,256.6668,256.4158,256.5413,5091.0
2021-07-08 15:35:00,306.71,307.05,306.7,307.05,4434.0,256.6417,256.9262,256.6333,256.9262,4434.0
2021-07-08 15:40:00,307.0,307.0,306.39,306.53,7730.0,256.8843,256.8843,256.3739,256.4911,7730.0
2021-07-08 15:45:00,306.62,306.79,306.38,306.38,8867.0,256.5664,256.7086,256.3655,256.3655,8867.0
2021-07-08 15:50:00,306.37,306.8,306.35,306.74,18771.0,256.3572,256.717,256.3404,256.6668,18771.0
2021-07-08 15:55:00,306.71,307.33,306.57,307.23,49433.0,256.6417,257.1605,256.5245,257.0768,49433.0
2021-07-09 09:30:00,307.65,308.23,307.59,307.59,4859.0,257.4282,257.9135,257.378,257.378,4859.0
2021-07-09 09:35:00,308.34,308.72,307.77,308.72,400.0,258.0056,258.3236,257.5286,258.3236,400.0
2021-07-09 09:40:00,307.97,308.26,307.61,307.61,1500.0,257.696,257.9386,257.3948,257.3948,1500.0
2021-07-09 09:45:00,307.42,307.42,306.9,306.99,7194.0,257.2358,257.2358,256.8007,256.876,7194.0
2021-07-09 09:50:00,307.12,307.85,307.11,307.85,604.0,256.9847,257.5956,256.9764,257.5956,604.0
2021-07-09 09:55:00,307.91,308.05,307.69,308.04,3508.0,257.6458,257.7629,257.4617,257.7546,3508.0
2021-07-09 10:00:00,307.79,308.06,307.71,307.77,2301.0,257.5454,257.7713,257.4784,257.5286,2301.0
2021-07-09 10:05:00,308.0,308.0,307.45,307.46,2619.0,257.7211,257.7211,257.2609,257.2692,2619.0
2021-07-09 10:10:00,307.86,308.01,307.55,307.73,3576.0,257.6039,257.7295,257.3446,257.4952,3576.0
2021-07-09 10:15:00,307.54,307.83,307.53,307.6,1787.0,257.3362,257.5788,257.3278,257.3864,1787.0
2021-07-09 10:20:00,307.71,307.81,307.36,307.61,4436.0,257.4784,257.5621,257.1856,257.3948,4436.0
2021-07-09 10:25:00,307.56,308.17,307.5,308.08,1821.0,257.3529,257.8633,257.3027,257.788,1821.0
2021-07-09 10:30:00,308.09,308.48,308.09,308.48,1410.0,257.7964,258.1227,257.7964,258.1227,1410.0
2021-07-09 10:35:00,308.54,308.54,308.07,308.07,1814.0,258.1729,258.1729,257.7797,257.7797,1814.0
2021-07-09 10:40:00,308.22,308.22,307.78,308.06,5828.0,257.9052,257.9052,257.537,257.7713,5828.0
2021-07-09 10:45:00,307.97,308.27,307.94,308.08,2634.0,257.696,257.947,257.6709,257.788,2634.0
2021-07-09 10:50:00,308.01,308.19,307.94,308.03,1920.0,257.7295,257.8801,257.6709,257.7462,1920.0
2021-07-09 10:55:00,308.13,308.15,307.52,307.76,4500.0,257.8299,257.8466,257.3194,257.5203,4500.0
2021-07-09 11:00:00,307.7,307.7,307.23,307.28,2057.0,257.4701,257.4701,257.0768,257.1186,2057.0
2021-07-09 11:05:00,307.15,307.45,307.11,307.45,2102.0,257.0098,257.2609,256.9764,257.2609,2102.0
2021-07-09 11:10:00,307.52,307.62,307.28,307.28,1804.0,257.3194,257.4031,257.1186,257.1186,1804.0
2021-07-09 11:15:00,307.22,307.48,307.12,307.41,2401.0,257.0684,257.286,256.9847,257.2274,2401.0
2021-07-09 11:20:00,307.42,307.52,307.28,307.31,3226.0,257.2358,257.3194,257.1186,257.1437,3226.0
2021-07-09 11:25:00,307.42,307.45,307.14,307.15,1108.0,257.2358,257.2609,257.0015,257.0098,1108.0
2021-07-09 11:30:00,307.25,307.52,307.25,307.51,1699.0,257.0935,257.3194,257.0935,257.3111,1699.0
2021-07-09 11:35:00,307.47,307.49,307.09,307.09,1551.0,257.2776,257.2943,256.9596,256.9596,1551.0
2021-07-09 11:40:00,307.09,307.1,306.53,306.53,5009.0,256.9596,256.968,256.4911,256.4911,5009.0
2021-07-09 11:45:00,306.53,306.83,306.46,306.67,3365.0,256.4911,256.7421,256.4325,256.6082,3365.0
2021-07-09 11:50:00,306.66,307.12,306.65,307.07,2843.0,256.5998,256.9847,256.5915,256.9429,2843.0
2021-07-09 11:55:00,307.06,307.07,306.62,306.83,5738.0,256.9345,256.9429,256.5664,256.7421,5738.0
2021-07-09 12:00:00,306.79,307.22,306.79,307.22,3283.0,256.7086,257.0684,256.7086,257.0684,3283.0
2021-07-09 12:05:00,307.44,307.69,307.31,307.69,6583.0,257.2525,257.4617,257.1437,257.4617,6583.0
2021-07-09 12:10:00,307.73,308.14,307.73,308.14,2600.0,257.4952,257.8382,257.4952,257.8382,2600.0
2021-07-09 12:15:00,308.07,308.66,307.99,308.44,10059.0,257.7797,258.2734,257.7127,258.0893,10059.0
2021-07-09 12:20:00,308.47,308.95,308.4,308.81,20610.0,258.1144,258.516,258.0558,258.3989,20610.0
2021-07-09 12:25:00,308.75,309.18,308.75,308.99,9746.0,258.3487,258.7085,258.3487,258.5495,9746.0
2021-07-09 12:30:00,309.06,309.32,308.9,308.99,5700.0,258.6081,258.8256,258.4742,258.5495,5700.0
2021-07-09 12:35:00,309.04,309.11,308.86,308.88,1314.0,258.5913,258.6499,258.4407,258.4574,1314.0
2021-07-09 12:40:00,308.96,309.04,308.56,308.76,2494.0,258.5244,258.5913,258.1897,258.357,2494.0
2021-07-09 12:45:00,308.82,309.05,308.82,309.01,2950.0,258.4072,258.5997,258.4072,258.5662,2950.0
2021-07-09 12:50:00,309.05,309.06,308.8,308.8,2450.0,258.5997,258.6081,258.3905,258.3905,2450.0
2021-07-09 12:55:00,308.76,308.83,308.58,308.58,1049.0,258.357,258.4156,258.2064,258.2064,1049.0
2021-07-09 13:00:00,308.74,308.86,308.68,308.86,2826.0,258.3403,258.4407,258.2901,258.4407,2826.0
2021-07-09 13:05:00,308.9,308.95,308.78,308.79,2051.0,258.4742,258.516,258.3738,258.3821,2051.0
2021-07-09 13:10:00,308.61,308.74,308.53,308.66,1731.0,258.2315,258.3403,258.1646,258.2734,1731.0
2021-07-09 13:15:00,308.58,308.63,308.5,308.5,1300.0,258.2064,258.2482,258.1395,258.1395,1300.0
2021-07-09 13:20:00,308.53,308.53,308.38,308.4,2200.0,258.1646,258.1646,258.0391,258.0558,2200.0
2021-07-09 13:25:00,308.54,308.68,308.44,308.57,2001.0,258.1729,258.2901,258.0893,258.198,2001.0
2021-07-09 13:30:00,308.65,308.86,308.64,308.77,1433.0,258.265,258.4407,258.2566,258.3654,1433.0
2021-07-09 13:35:00,308.7,308.94,308.7,308.89,900.0,258.3068,258.5076,258.3068,258.4658,900.0
2021-07-09 13:40:00,308.75,308.86,308.55,308.81,1714.0,258.3487,258.4407,258.1813,258.3989,1714.0
2021-07-09 13:45:00,308.76,308.95,308.75,308.89,1736.0,258.357,258.516,258.3487,258.4658,1736.0
2021-07-09 13:50:00,309.01,309.34,309.01,309.32,3161.0,258.5662,258.8423,258.5662,258.8256,3161.0
2021-07-09 13:55:00,309.28,309.33,309.01,309.02,2230.0,258.7921,258.834,258.5662,258.5746,2230.0
2021-07-09 14:00:00,308.96,309.43,308.96,309.42,1438.0,258.5244,258.9177,258.5244,258.9093,1438.0
2021-07-09 14:05:00,309.46,309.65,309.46,309.65,1994.0,258.9428,259.1017,258.9428,259.1017,1994.0
2021-07-09 14:10:00,309.69,309.81,309.65,309.65,1800.0,259.1352,259.2356,259.1017,259.1017,1800.0
2021-07-09 14:15:00,309.84,309.84,309.64,309.71,2900.0,259.2607,259.2607,259.0934,259.1519,2900.0
2021-07-09 14:20:00,309.62,309.82,309.62,309.8,1300.0,259.0766,259.244,259.0766,259.2273,1300.0
2021-07-09 14:25:00,309.87,309.98,309.76,309.76,1578.0,259.2858,259.3779,259.1938,259.1938,1578.0
2021-07-09 14:30:00,309.83,309.95,309.8,309.9,2416.0,259.2524,259.3528,259.2273,259.3109,2416.0
2021-07-09 14:35:00,309.86,310.2,309.85,310.14,2211.0,259.2775,259.562,259.2691,259.5118,2211.0
2021-07-09 14:40:00,310.19,310.29,310.15,310.29,1601.0,259.5536,259.6373,259.5201,259.6373,1601.0
2021-07-09 14:45:00,310.47,310.56,310.36,310.5,2807.0,259.7879,259.8632,259.6958,259.813,2807.0
2021-07-09 14:50:00,310.57,310.61,310.4,310.53,2820.0,259.8716,259.905,259.7293,259.8381,2820.0
2021-07-09 14:55:00,310.52,310.6,310.49,310.53,2800.0,259.8297,259.8967,259.8046,259.8381,2800.0
2021-07-09 15:00:00,310.63,310.91,310.63,310.7,3649.0,259.9218,260.1561,259.9218,259.9803,3649.0
2021-07-09 15:05:00,310.74,310.95,310.74,310.85,2660.0,260.0138,260.1895,260.0138,260.1058,2660.0
2021-07-09 15:10:00,310.81,310.88,310.73,310.81,1600.0,260.0724,260.131,260.0054,260.0724,1600.0
2021-07-09 15:15:00,310.86,310.88,310.6,310.6,785.0,260.1142,260.131,259.8967,259.8967,785.0
2021-07-09 15:20:00,310.63,310.69,310.2,310.32,2012.0,259.9218,259.972,259.562,259.6624,2012.0
2021-07-09 15:25:00,310.25,310.83,310.25,310.7,2245.0,259.6038,260.0891,259.6038,259.9803,2245.0
2021-07-09 15:30:00,310.81,311.14,310.81,310.87,3170.0,260.0724,260.3485,260.0724,260.1226,3170.0
2021-07-09 15:35:00,310.98,311.13,310.78,310.84,2311.0,260.2146,260.3401,260.0473,260.0975,2311.0
2021-07-09 15:40:00,311.04,311.25,310.87,311.02,3889.0,260.2648,260.4406,260.1226,260.2481,3889.0
2021-07-09 15:45:00,311.07,311.54,311.05,311.54,6300.0,260.2899,260.6832,260.2732,260.6832,6300.0
2021-07-09 15:50:00,311.66,312.03,311.62,311.88,12711.0,260.7836,261.0932,260.7502,260.9677,12711.0
2021-07-09 15:55:00,311.81,311.92,311.54,311.86,20019.0,260.9091,261.0012,260.6832,260.951,20019.0
2021-07-12 09:30:00,311.68,312.12,311.58,311.8,10477.0,260.8004,261.1685,260.7167,260.9008,10477.0
2021-07-12 09:35:00,312.43,312.97,312.2,312.97,1600.0,261.4279,261.8798,261.2355,261.8798,1600.0
2021-07-12 09:40:00,312.78,313.07,312.73,312.92,2062.0,261.7208,261.9634,261.679,261.8379,2062.0
2021-07-12 09:45:00,312.9,313.49,312.82,313.25,3675.0,261.8212,262.3149,261.7543,262.1141,3675.0
2021-07-12 09:50:00,312.98,312.98,312.24,312.24,4770.0,261.8881,261.8881,261.2689,261.2689,4770.0
2021-07-12 09:55:00,311.92,312.4,311.92,312.26,675.0,261.0012,261.4028,261.0012,261.2857,675.0
2021-07-12 10:00:00,312.5,313.99,312.42,313.99,4948.0,261.4865,262.7333,261.4196,262.7333,4948.0
2021-07-12 10:05:00,314.11,314.33,313.45,313.63,8200.0,262.8337,263.0178,262.2814,262.432,8200.0
2021-07-12 10:10:00,313.63,313.7,313.0,313.03,1801.0,262.432,262.4906,261.9049,261.93,1801.0
2021-07-12 10:15:00,313.09,313.41,312.95,313.3,1200.0,261.9802,262.2479,261.863,262.1559,1200.0
2021-07-12 10:20:00,313.5,313.7,313.26,313.45,2522.0,262.3233,262.4906,262.1224,262.2814,2522.0
2021-07-12 10:25:00,313.46,313.5,313.15,313.23,1800.0,262.2898,262.3233,262.0304,262.0973,1800.0
2021-07-12 10:30:00,313.22,313.87,313.22,313.78,4426.0,262.089,262.6329,262.089,262.5575,4426.0
2021-07-12 10:35:00,313.77,314.07,313.69,313.86,11500.0,262.5492,262.8002,262.4822,262.6245,11500.0
2021-07-12 10:40:00,314.0,314.03,313.71,313.86,3221.0,262.7416,262.7667,262.499,262.6245,3221.0
2021-07-12 10:45:00,313.78,313.78,313.46,313.46,2600.0,262.5575,262.5575,262.2898,262.2898,2600.0
2021-07-12 10:50:00,313.42,313.42,312.98,313.28,3159.0,262.2563,262.2563,261.8881,262.1392,3159.0
2021-07-12 10:55:00,313.2,313.54,313.2,313.47,1979.0,262.0722,262.3567,262.0722,262.2982,1979.0
2021-07-12 11:00:00,313.38,313.38,312.67,312.75,1293.0,262.2228,262.2228,261.6287,261.6957,1293.0
2021-07-12 11:05:00,312.84,313.03,312.66,312.92,5870.0,261.771,261.93,261.6204,261.8379,5870.0
2021-07-12 11:10:00,313.01,313.15,312.91,313.1,5928.0,261.9132,262.0304,261.8296,261.9886,5928.0
2021-07-12 11:15:00,313.16,313.27,312.92,313.24,2693.0,262.0388,262.1308,261.8379,262.1057,2693.0
2021-07-12 11:20:00,313.17,313.17,312.83,313.02,1500.0,262.0471,262.0471,261.7626,261.9216,1500.0
2021-07-12 11:25:00,312.67,312.71,312.4,312.71,1952.0,261.6287,261.6622,261.4028,261.6622,1952.0
2021-07-12 11:30:00,312.54,312.99,312.53,312.99,4366.0,261.52,261.8965,261.5116,261.8965,4366.0
2021-07-12 11:35:00,313.01,313.04,312.53,312.66,2997.0,261.9132,261.9383,261.5116,261.6204,2997.0
2021-07-12 11:40:00,312.8,312.84,312.52,312.52,2098.0,261.7375,261.771,261.5032,261.5032,2098.0
2021-07-12 11:45:00,312.55,312.56,312.24,312.25,1838.0,261.5283,261.5367,261.2689,261.2773,1838.0
2021-07-12 11:50:00,312.15,312.27,312.03,312.27,2956.0,261.1936,261.294,261.0932,261.294,2956.0
2021-07-12 11:55:00,312.29,313.5,312.23,313.5,4172.0,261.3108,262.3233,261.2606,262.3233,4172.0
2021-07-12 12:00:00,313.4,313.83,313.33,313.82,2507.0,262.2396,262.5994,262.181,262.591,2507.0
2021-07-12 12:05:00,313.78,313.78,313.51,313.65,1300.0,262.5575,262.5575,262.3316,262.4488,1300.0
2021-07-12 12:10:00,313.72,313.81,313.62,313.64,1478.0,262.5073,262.5826,262.4237,262.4404,1478.0
2021-07-12 12:15:00,313.65,313.66,313.47,313.49,1000.0,262.4488,262.4571,262.2982,262.3149,1000.0
2021-07-12 12:20:00,313.34,313.64,313.25,313.62,1327.0,262.1894,262.4404,262.1141,262.4237,1327.0
2021-07-12 12:25:00,313.63,313.92,313.63,313.82,1915.0,262.432,262.6747,262.432,262.591,1915.0
2021-07-12 12:30:00,313.85,313.85,313.52,313.63,3065.0,262.6161,262.6161,262.34,262.432,3065.0
2021-07-12 12:35:00,313.62,313.7,313.54,313.67,704.0,262.4237,262.4906,262.3567,262.4655,704.0
2021-07-12 12:40:00,313.86,313.96,313.76,313.85,3387.0,262.6245,262.7082,262.5408,262.6161,3387.0
2021-07-12 12:45:00,314.11,314.14,313.92,313.95,1960.0,262.8337,262.8588,262.6747,262.6998,1960.0
2021-07-12 12:50:00,313.84,314.04,313.82,314.03,1501.0,262.6078,262.7751,262.591,262.7667,1501.0
2021-07-12 12:55:00,314.04,314.35,314.03,314.2,2412.0,262.7751,263.0345,262.7667,262.909,2412.0
2021-07-12 13:00:00,314.14,314.28,313.95,313.96,3951.0,262.8588,262.9759,262.6998,262.7082,3951.0
2021-07-12 13:05:00,314.11,314.11,313.92,313.92,991.0,262.8337,262.8337,262.6747,262.6747,991.0
2021-07-12 13:10:00,313.86,313.86,313.7,313.71,901.0,262.6245,262.6245,262.4906,262.499,901.0
2021-07-12 13:15:00,313.72,313.73,313.4,313.72,3904.0,262.5073,262.5157,262.2396,262.5073,3904.0
2021-07-12 13:20:00,313.63,313.91,313.63,313.76,1724.0,262.432,262.6663,262.432,262.5408,1724.0
2021-07-12 13:25:00,313.86,313.89,313.76,313.78,1601.0,262.6245,262.6496,262.5408,262.5575,1601.0
2021-07-12 13:30:00,313.81,313.98,313.81,313.86,1159.0,262.5826,262.7249,262.5826,262.6245,1159.0
2021-07-12 13:35:00,313.93,313.95,313.76,313.81,13174.0,262.6831,262.6998,262.5408,262.5826,13174.0
2021-07-12 13:40:00,313.81,313.83,313.38,313.43,2000.0,262.5826,262.5994,262.2228,262.2647,2000.0
2021-07-12 13:45:00,313.48,313.48,312.98,313.13,2087.0,262.3065,262.3065,261.8881,262.0137,2087.0
2021-07-12 13:50:00,313.25,313.35,313.25,313.27,1094.0,262.1141,262.1977,262.1141,262.1308,1094.0
2021-07-12 13:55:00,313.31,313.62,313.3,313.36,2349.0,262.1643,262.4237,262.1559,262.2061,2349.0
2021-07-12 14:00:00,313.33,313.39,313.19,313.2,2150.0,262.181,262.2312,262.0639,262.0722,2150.0
2021-07-12 14:05:00,313.13,313.48,313.13,313.44,4853.0,262.0137,262.3065,262.0137,262.273,4853.0
2021-07-12 14:10:00,313.4,313.64,313.31,313.36,3909.0,262.2396,262.4404,262.1643,262.2061,3909.0
2021-07-12 14:15:00,313.31,313.73,313.31,313.38,4814.0,262.1643,262.5157,262.1643,262.2228,4814.0
2021-07-12 14:20:00,313.46,313.86,313.46,313.8,3514.0,262.2898,262.6245,262.2898,262.5743,3514.0
2021-07-12 14:25:00,313.81,313.85,313.67,313.79,3576.0,262.5826,262.6161,262.4655,262.5659,3576.0
2021-07-12 14:30:00,313.79,314.01,313.66,313.69,8179.0,262.5659,262.75,262.4571,262.4822,8179.0
2021-07-12 14:35:00,313.75,314.1,313.75,314.06,2965.0,262.5324,262.8253,262.5324,262.7918,2965.0
2021-07-12 14:40:00,314.1,314.59,314.1,314.36,6820.0,262.8253,263.2353,262.8253,263.0429,6820.0
2021-07-12 14:45:00,314.22,314.22,313.82,313.82,1691.0,262.9257,262.9257,262.591,262.591,1691.0
2021-07-12 14:50:00,313.8,314.07,313.8,313.94,1576.0,262.5743,262.8002,262.5743,262.6914,1576.0
2021-07-12 14:55:00,313.95,314.1,313.87,313.96,2900.0,262.6998,262.8253,262.6329,262.7082,2900.0
2021-07-12 15:00:00,313.94,314.08,313.59,313.59,4200.0,262.6914,262.8086,262.3986,262.3986,4200.0
2021-07-12 15:05:00,313.63,313.72,313.54,313.65,7173.0,262.432,262.5073,262.3567,262.4488,7173.0
2021-07-12 15:10:00,313.74,313.74,313.53,313.72,4015.0,262.5241,262.5241,262.3484,262.5073,4015.0
2021-07-12 15:15:00,313.74,314.17,313.66,314.17,3400.0,262.5241,262.8839,262.4571,262.8839,3400.0
2021-07-12 15:20:00,314.2,314.32,313.91,313.94,4063.0,262.909,263.0094,262.6663,262.6914,4063.0
2021-07-12 15:25:00,313.9,313.9,313.48,313.61,5911.0,262.658,262.658,262.3065,262.4153,5911.0
2021-07-12 15:30:00,313.67,313.85,313.44,313.49,5769.0,262.4655,262.6161,262.273,262.3149,5769.0
2021-07-12 15:35:00,313.47,313.69,313.31,313.31,6350.0,262.2982,262.4822,262.1643,262.1643,6350.0
2021-07-12 15:40:00,313.31,313.7,313.31,313.67,5819.0,262.1643,262.4906,262.1643,262.4655,5819.0
2021-07-12 15:45:00,313.63,314.15,313.53,313.53,6555.0,262.432,262.8671,262.3484,262.3484,6555.0
2021-07-12 15:50:00,313.95,314.23,313.62,313.74,13075.0,262.6998,262.9341,262.4237,262.5241,13075.0
2021-07-12 15:55:00,313.81,314.08,313.63,313.75,32698.0,262.5826,262.8086,262.432,262.5324,32698.0
2021-07-13 09:30:00,313.82,313.98,313.12,313.83,7416.0,262.591,262.7249,262.0053,262.5994,7416.0
2021-07-13 09:35:00,313.97,313.97,313.0,313.0,700.0,262.7165,262.7165,261.9049,261.9049,700.0
2021-07-13 09:40:00,313.14,313.16,312.77,313.01,1279.0,262.022,262.0388,261.7124,261.9132,1279.0
2021-07-13 09:45:00,313.14,313.14,312.49,312.88,1710.0,262.022,262.022,261.4781,261.8045,1710.0
2021-07-13 09:50:00,313.04,313.21,313.04,313.06,2509.0,261.9383,262.0806,261.9383,261.9551,2509.0
2021-07-13 09:55:00,313.03,313.1,312.86,313.04,3200.0,261.93,261.9886,261.7877,261.9383,3200.0
2021-07-13 10:00:00,313.22,313.53,312.95,313.16,2843.0,262.089,262.3484,261.863,262.0388,2843.0
2021-07-13 10:05:00,313.37,313.37,313.37,313.37,100.0,262.2145,262.2145,262.2145,262.2145,100.0
2021-07-13 10:10:00,313.63,313.63,313.39,313.53,400.0,262.432,262.432,262.2312,262.3484,400.0
2021-07-13 10:15:00,313.37,313.77,313.33,313.77,612.0,262.2145,262.5492,262.181,262.5492,612.0
2021-07-13 10:20:00,313.77,314.02,313.41,313.42,1923.0,262.5492,262.7584,262.2479,262.2563,1923.0
2021-07-13 10:25:00,313.45,313.68,313.25,313.54,1100.0,262.2814,262.4739,262.1141,262.3567,1100.0
2021-07-13 10:30:00,313.44,313.78,313.33,313.78,3240.0,262.273,262.5575,262.181,262.5575,3240.0
2021-07-13 10:35:00,313.79,314.12,313.68,313.92,1400.0,262.5659,262.842,262.4739,262.6747,1400.0
2021-07-13 10:40:00,313.83,313.98,313.83,313.94,1519.0,262.5994,262.7249,262.5994,262.6914,1519.0
2021-07-13 10:45:00,314.02,314.32,314.01,314.27,1735.0,262.7584,263.0094,262.75,262.9676,1735.0
2021-07-13 10:50:00,314.15,314.15,313.79,313.81,1328.0,262.8671,262.8671,262.5659,262.5826,1328.0
2021-07-13 10:55:00,313.77,313.88,313.65,313.7,1947.0,262.5492,262.6412,262.4488,262.4906,1947.0
2021-07-13 11:00:00,313.62,313.62,313.22,313.29,2490.0,262.4237,262.4237,262.089,262.1475,2490.0
2021-07-13 11:05:00,313.41,313.41,313.13,313.23,1700.0,262.2479,262.2479,262.0137,262.0973,1700.0
2021-07-13 11:10:00,313.18,313.22,313.07,313.16,1129.0,262.0555,262.089,261.9634,262.0388,1129.0
2021-07-13 11:15:00,313.17,313.17,312.83,312.86,2101.0,262.0471,262.0471,261.7626,261.7877,2101.0
2021-07-13 11:20:00,312.85,312.94,312.4,312.82,6727.0,261.7794,261.8547,261.4028,261.7543,6727.0
2021-07-13 11:25:00,312.85,312.89,312.24,312.26,3426.0,261.7794,261.8128,261.2689,261.2857,3426.0
2021-07-13 11:30:00,312.25,312.73,312.13,312.71,1663.0,261.2773,261.679,261.1769,261.6622,1663.0
2021-07-13 11:35:00,312.73,312.81,312.45,312.45,2226.0,261.679,261.7459,261.4447,261.4447,2226.0
2021-07-13 11:40:00,312.35,312.68,312.35,312.68,2255.0,261.361,261.6371,261.361,261.6371,2255.0
2021-07-13 11:45:00,312.62,313.08,312.38,312.82,4347.0,261.5869,261.9718,261.3861,261.7543,4347.0
2021-07-13 11:50:00,312.9,313.49,312.9,313.4,4300.0,261.8212,262.3149,261.8212,262.2396,4300.0
2021-07-13 11:55:00,313.34,313.53,313.18,313.44,2972.0,262.1894,262.3484,262.0555,262.273,2972.0
2021-07-13 12:00:00,313.33,313.54,313.3,313.47,6019.0,262.181,262.3567,262.1559,262.2982,6019.0
2021-07-13 12:05:00,313.48,313.96,313.4,313.74,14140.0,262.3065,262.7082,262.2396,262.5241,14140.0
2021-07-13 12:10:00,313.63,314.12,313.63,313.93,11628.0,262.432,262.842,262.432,262.6831,11628.0
2021-07-13 12:15:00,313.77,313.88,313.62,313.87,1730.0,262.5492,262.6412,262.4237,262.6329,1730.0
2021-07-13 12:20:00,313.97,314.29,313.93,314.04,2424.0,262.7165,262.9843,262.6831,262.7751,2424.0
2021-07-13 12:25:00,314.07,314.07,313.84,313.98,4182.0,262.8002,262.8002,262.6078,262.7249,4182.0
2021-07-13 12:30:00,313.98,314.22,313.86,313.89,10206.0,262.7249,262.9257,262.6245,262.6496,10206.0
2021-07-13 12:35:00,313.7,313.7,313.53,313.53,300.0,262.4906,262.4906,262.3484,262.3484,300.0
2021-07-13 12:40:00,313.44,313.44,312.96,313.15,2008.0,262.273,262.273,261.8714,262.0304,2008.0
2021-07-13 12:45:00,313.05,313.33,313.05,313.25,3734.0,261.9467,262.181,261.9467,262.1141,3734.0
2021-07-13 12:50:00,313.12,313.78,313.12,313.5,6647.0,262.0053,262.5575,262.0053,262.3233,6647.0
2021-07-13 12:55:00,313.5,313.79,313.4,313.41,2610.0,262.3233,262.5659,262.2396,262.2479,2610.0
2021-07-13 13:00:00,313.44,313.44,312.92,312.93,1810.0,262.273,262.273,261.8379,261.8463,1810.0
2021-07-13 13:05:00,312.9,312.91,312.77,312.87,2771.0,261.8212,261.8296,261.7124,261.7961,2771.0
2021-07-13 13:10:00,312.82,312.82,312.61,312.61,3901.0,261.7543,261.7543,261.5785,261.5785,3901.0
2021-07-13 13:15:00,312.55,312.73,312.53,312.69,3492.0,261.5283,261.679,261.5116,261.6455,3492.0
2021-07-13 13:20:00,312.64,313.08,312.58,312.62,7212.0,261.6036,261.9718,261.5534,261.5869,7212.0
2021-07-13 13:25:00,312.5,312.51,311.9,311.9,2103.0,261.4865,261.4949,260.9844,260.9844,2103.0
2021-07-13 13:30:00,311.96,312.39,311.93,312.3,4610.0,261.0346,261.3945,261.0095,261.3191,4610.0
2021-07-13 13:35:00,312.26,312.38,311.89,312.11,3317.0,261.2857,261.3861,260.9761,261.1602,3317.0
2021-07-13 13:40:00,311.94,311.94,311.68,311.81,1509.0,261.0179,261.0179,260.8004,260.9091,1509.0
2021-07-13 13:45:00,311.98,312.06,311.68,311.96,4253.0,261.0514,261.1183,260.8004,261.0346,4253.0
2021-07-13 13:50:00,312.0,312.16,311.99,311.99,1026.0,261.0681,261.202,261.0598,261.0598,1026.0
2021-07-13 13:55:00,312.11,312.15,311.91,311.94,4957.0,261.1602,261.1936,260.9928,261.0179,4957.0
2021-07-13 14:00:00,312.02,312.02,311.53,311.54,1945.0,261.0849,261.0849,260.6748,260.6832,1945.0
2021-07-13 14:05:00,311.62,311.92,311.51,311.8,2480.0,260.7502,261.0012,260.6581,260.9008,2480.0
2021-07-13 14:10:00,311.89,312.2,311.88,312.1,1516.0,260.9761,261.2355,260.9677,261.1518,1516.0
2021-07-13 14:15:00,312.1,312.1,311.81,311.85,1722.0,261.1518,261.1518,260.9091,260.9426,1722.0
2021-07-13 14:20:00,311.79,311.79,311.61,311.73,901.0,260.8924,260.8924,260.7418,260.8422,901.0
2021-07-13 14:25:00,311.75,311.75,311.19,311.19,2648.0,260.8589,260.8589,260.3903,260.3903,2648.0
2021-07-13 14:30:00,311.27,311.34,311.07,311.17,1683.0,260.4573,260.5159,260.2899,260.3736,1683.0
2021-07-13 14:35:00,311.24,311.24,310.91,311.07,2446.0,260.4322,260.4322,260.1561,260.2899,2446.0
2021-07-13 14:40:00,311.11,311.28,310.87,311.28,2108.0,260.3234,260.4657,260.1226,260.4657,2108.0
2021-07-13 14:45:00,311.27,311.41,311.13,311.34,3172.0,260.4573,260.5744,260.3401,260.5159,3172.0
2021-07-13 14:50:00,311.36,311.46,311.25,311.26,2638.0,260.5326,260.6163,260.4406,260.4489,2638.0
2021-07-13 14:55:00,311.22,311.49,311.22,311.49,1800.0,260.4154,260.6414,260.4154,260.6414,1800.0
2021-07-13 15:00:00,311.36,311.48,311.25,311.25,24085.0,260.5326,260.633,260.4406,260.4406,24085.0
2021-07-13 15:05:00,311.05,311.12,310.46,310.51,1534.0,260.2732,260.3318,259.7795,259.8214,1534.0
2021-07-13 15:10:00,310.59,310.76,310.35,310.35,2502.0,259.8883,260.0305,259.6875,259.6875,2502.0
2021-07-13 15:15:00,310.29,310.58,310.21,310.38,2995.0,259.6373,259.8799,259.5703,259.7126,2995.0
2021-07-13 15:20:00,310.4,310.46,309.79,310.28,3184.0,259.7293,259.7795,259.2189,259.6289,3184.0
2021-07-13 15:25:00,310.29,310.38,310.14,310.29,5383.0,259.6373,259.7126,259.5118,259.6373,5383.0
2021-07-13 15:30:00,310.29,310.75,310.01,310.54,6002.0,259.6373,260.0222,259.403,259.8465,6002.0
2021-07-13 15:35:00,310.48,310.58,310.25,310.52,7922.0,259.7962,259.8799,259.6038,259.8297,7922.0
2021-07-13 15:40:00,310.45,310.66,310.37,310.58,14287.0,259.7711,259.9469,259.7042,259.8799,14287.0
2021-07-13 15:45:00,310.52,310.68,310.34,310.56,11653.0,259.8297,259.9636,259.6791,259.8632,11653.0
2021-07-13 15:50:00,310.97,310.97,310.29,310.52,15366.0,260.2063,260.2063,259.6373,259.8297,15366.0
2021-07-13 15:55:00,310.5,310.53,310.1,310.34,20341.0,259.813,259.8381,259.4783,259.6791,20341.0
2021-07-14 09:30:00,310.0,311.89,310.0,311.89,5047.0,259.3946,260.9761,259.3946,260.9761,5047.0
2021-07-14 09:35:00,311.19,311.32,310.74,310.97,1431.0,260.3903,260.4991,260.0138,260.2063,1431.0
2021-07-14 09:40:00,310.97,311.04,310.45,310.91,2430.0,260.2063,260.2648,259.7711,260.1561,2430.0
2021-07-14 09:45:00,310.91,311.0,310.54,310.54,1313.0,260.1561,260.2314,259.8465,259.8465,1313.0
2021-07-14 09:50:00,310.6,311.05,310.31,310.97,5820.0,259.8967,260.2732,259.654,260.2063,5820.0
2021-07-14 09:55:00,310.99,311.0,310.45,310.48,3974.0,260.223,260.2314,259.7711,259.7962,3974.0
2021-07-14 10:00:00,310.26,310.68,310.26,310.55,2100.0,259.6122,259.9636,259.6122,259.8548,2100.0
2021-07-14 10:05:00,310.55,310.67,310.24,310.27,4521.0,259.8548,259.9552,259.5954,259.6205,4521.0
2021-07-14 10:10:00,310.34,310.36,310.09,310.09,1260.0,259.6791,259.6958,259.4699,259.4699,1260.0
2021-07-14 10:15:00,310.28,311.22,310.28,311.13,3354.0,259.6289,260.4154,259.6289,260.3401,3354.0
2021-07-14 10:20:00,311.21,311.46,311.12,311.12,6198.0,260.4071,260.6163,260.3318,260.3318,6198.0
2021-07-14 10:25:00,311.17,311.54,311.17,311.19,30285.0,260.3736,260.6832,260.3736,260.3903,30285.0
2021-07-14 10:30:00,311.33,312.14,311.08,312.13,47698.0,260.5075,261.1853,260.2983,261.1769,47698.0
2021-07-14 10:35:00,312.35,313.08,312.35,312.85,4705.0,261.361,261.9718,261.361,261.7794,4705.0
2021-07-14 10:40:00,312.99,313.2,312.75,313.2,1400.0,261.8965,262.0722,261.6957,262.0722,1400.0
2021-07-14 10:45:00,313.34,313.44,313.09,313.16,1776.0,262.1894,262.273,261.9802,262.0388,1776.0
2021-07-14 10:50:00,313.31,313.43,313.08,313.16,1335.0,262.1643,262.2647,261.9718,262.0388,1335.0
2021-07-14 10:55:00,313.09,313.41,313.01,313.27,1304.0,261.9802,262.2479,261.9132,262.1308,1304.0
2021-07-14 11:00:00,312.86,313.03,312.86,313.02,621.0,261.7877,261.93,261.7877,261.9216,621.0
2021-07-14 11:05:00,312.89,313.28,312.89,313.17,1720.0,261.8128,262.1392,261.8128,262.0471,1720.0
2021-07-14 11:10:00,313.28,313.47,313.28,313.35,1300.0,262.1392,262.2982,262.1392,262.1977,1300.0
2021-07-14 11:15:00,313.42,313.42,313.27,313.31,600.0,262.2563,262.2563,262.1308,262.1643,600.0
2021-07-14 11:20:00,313.41,313.96,313.4,313.79,1000.0,262.2479,262.7082,262.2396,262.5659,1000.0
2021-07-14 11:25:00,313.85,313.89,313.71,313.77,1400.0,262.6161,262.6496,262.499,262.5492,1400.0
2021-07-14 11:30:00,313.79,313.79,313.55,313.63,1032.0,262.5659,262.5659,262.3651,262.432,1032.0
2021-07-14 11:35:00,313.74,313.9,313.41,313.41,801.0,262.5241,262.658,262.2479,262.2479,801.0
2021-07-14 11:40:00,313.61,313.83,313.57,313.69,1200.0,262.4153,262.5994,262.3818,262.4822,1200.0
2021-07-14 11:45:00,313.65,313.66,313.36,313.49,1311.0,262.4488,262.4571,262.2061,262.3149,1311.0
2021-07-14 11:50:00,313.53,313.64,313.53,313.64,420.0,262.3484,262.4404,262.3484,262.4404,420.0
2021-07-14 11:55:00,313.56,314.0,313.56,314.0,900.0,262.3735,262.7416,262.3735,262.7416,900.0
2021-07-14 12:00:00,314.12,314.26,314.12,314.25,801.0,262.842,262.9592,262.842,262.9508,801.0
2021-07-14 12:05:00,314.38,314.42,314.38,314.42,200.0,263.0596,263.0931,263.0596,263.0931,200.0
2021-07-14 12:10:00,314.56,314.62,314.45,314.47,1300.0,263.2102,263.2604,263.1182,263.1349,1300.0
2021-07-14 12:15:00,314.43,314.43,314.2,314.2,841.0,263.1014,263.1014,262.909,262.909,841.0
2021-07-14 12:20:00,314.23,314.52,314.22,314.52,2244.0,262.9341,263.1767,262.9257,263.1767,2244.0
2021-07-14 12:25:00,314.47,314.55,314.42,314.42,875.0,263.1349,263.2018,263.0931,263.0931,875.0
2021-07-14 12:30:00,314.46,314.46,314.27,314.36,1302.0,263.1265,263.1265,262.9676,263.0429,1302.0
2021-07-14 12:35:00,314.35,314.4,313.94,314.09,4003.0,263.0345,263.0763,262.6914,262.8169,4003.0
2021-07-14 12:40:00,314.03,314.08,313.88,314.01,2525.0,262.7667,262.8086,262.6412,262.75,2525.0
2021-07-14 12:45:00,314.09,314.31,314.01,314.31,2284.0,262.8169,263.001,262.75,263.001,2284.0
2021-07-14 12:50:00,314.32,314.32,314.2,314.2,602.0,263.0094,263.0094,262.909,262.909,602.0
2021-07-14 12:55:00,313.9,313.92,313.84,313.86,731.0,262.658,262.6747,262.6078,262.6245,731.0
2021-07-14 13:00:00,313.81,313.81,313.57,313.57,400.0,262.5826,262.5826,262.3818,262.3818,400.0
2021-07-14 13:05:00,313.66,313.85,313.66,313.8,1900.0,262.4571,262.6161,262.4571,262.5743,1900.0
2021-07-14 13:10:00,313.83,314.0,313.83,314.0,1480.0,262.5994,262.7416,262.5994,262.7416,1480.0
2021-07-14 13:15:00,314.11,314.16,313.99,314.11,1844.0,262.8337,262.8755,262.7333,262.8337,1844.0
2021-07-14 13:20:00,314.04,314.08,313.97,314.07,2500.0,262.7751,262.8086,262.7165,262.8002,2500.0
2021-07-14 13:25:00,314.15,314.15,313.95,313.98,3060.0,262.8671,262.8671,262.6998,262.7249,3060.0
2021-07-14 13:30:00,313.94,314.09,313.93,314.05,720.0,262.6914,262.8169,262.6831,262.7835,720.0
2021-07-14 13:35:00,314.14,314.14,313.96,313.96,3212.0,262.8588,262.8588,262.7082,262.7082,3212.0
2021-07-14 13:40:00,313.85,313.95,313.57,313.8,3680.0,262.6161,262.6998,262.3818,262.5743,3680.0
2021-07-14 13:45:00,313.84,313.94,313.75,313.88,1334.0,262.6078,262.6914,262.5324,262.6412,1334.0
2021-07-14 13:50:00,313.94,314.1,313.91,314.1,465.0,262.6914,262.8253,262.6663,262.8253,465.0
2021-07-14 13:55:00,314.37,314.37,314.23,314.24,1353.0,263.0512,263.0512,262.9341,262.9425,1353.0
2021-07-14 14:00:00,314.3,314.49,314.3,314.39,1260.0,262.9927,263.1516,262.9927,263.068,1260.0
2021-07-14 14:05:00,314.28,314.64,314.28,314.5,2382.0,262.9759,263.2772,262.9759,263.16,2382.0
2021-07-14 14:10:00,314.31,314.31,314.15,314.15,1100.0,263.001,263.001,262.8671,262.8671,1100.0
2021-07-14 14:15:00,314.19,314.25,314.05,314.05,3567.0,262.9006,262.9508,262.7835,262.7835,3567.0
2021-07-14 14:20:00,314.04,314.09,313.94,313.99,2345.0,262.7751,262.8169,262.6914,262.7333,2345.0
2021-07-14 14:25:00,314.01,314.04,313.86,313.91,2111.0,262.75,262.7751,262.6245,262.6663,2111.0
2021-07-14 14:30:00,313.77,313.97,313.77,313.87,900.0,262.5492,262.7165,262.5492,262.6329,900.0
2021-07-14 14:35:00,313.88,313.97,313.68,313.71,3736.0,262.6412,262.7165,262.4739,262.499,3736.0
2021-07-14 14:40:00,313.75,314.0,313.69,314.0,2244.0,262.5324,262.7416,262.4822,262.7416,2244.0
2021-07-14 14:45:00,314.01,314.07,314.0,314.04,1209.0,262.75,262.8002,262.7416,262.7751,1209.0
2021-07-14 14:50:00,314.03,314.1,313.8,313.87,5709.0,262.7667,262.8253,262.5743,262.6329,5709.0
2021-07-14 14:55:00,313.91,313.96,313.78,313.79,2874.0,262.6663,262.7082,262.5575,262.5659,2874.0
2021-07-14 15:00:00,313.8,313.97,313.8,313.87,6479.0,262.5743,262.7165,262.5743,262.6329,6479.0
2021-07-14 15:05:00,313.82,314.02,313.76,313.76,13696.0,262.591,262.7584,262.5408,262.5408,13696.0
2021-07-14 15:10:00,313.82,313.85,313.65,313.65,1858.0,262.591,262.6161,262.4488,262.4488,1858.0
2021-07-14 15:15:00,313.56,313.65,313.41,313.59,3740.0,262.3735,262.4488,262.2479,262.3986,3740.0
2021-07-14 15:20:00,313.5,313.53,313.37,313.53,1200.0,262.3233,262.3484,262.2145,262.3484,1200.0
2021-07-14 15:25:00,313.72,313.82,313.65,313.72,3361.0,262.5073,262.591,262.4488,262.5073,3361.0
2021-07-14 15:30:00,313.77,313.96,313.77,313.84,6618.0,262.5492,262.7082,262.5492,262.6078,6618.0
2021-07-14 15:35:00,313.92,314.07,313.67,313.67,3749.0,262.6747,262.8002,262.4655,262.4655,3749.0
2021-07-14 15:40:00,313.67,313.74,313.43,313.61,5644.0,262.4655,262.5241,262.2647,262.4153,5644.0
2021-07-14 15:45:00,313.52,313.89,313.46,313.59,7643.0,262.34,262.6496,262.2898,262.3986,7643.0
2021-07-14 15:50:00,313.4,313.4,313.0,313.36,11347.0,262.2396,262.2396,261.9049,262.2061,11347.0
2021-07-14 15:55:00,313.26,313.4,312.97,312.97,35889.0,262.1224,262.2396,261.8798,261.8798,35889.0
2021-07-15 09:30:00,313.46,314.48,313.05,313.5,6698.0,262.2898,263.1433,261.9467,262.3233,6698.0
2021-07-15 09:35:00,313.66,313.69,313.28,313.34,500.0,262.4571,262.4822,262.1392,262.1894,500.0
2021-07-15 09:40:00,313.29,313.69,313.29,313.46,4121.0,262.1475,262.4822,262.1475,262.2898,4121.0
2021-07-15 09:45:00,313.53,313.61,313.19,313.19,2797.0,262.3484,262.4153,262.0639,262.0639,2797.0
2021-07-15 09:50:00,313.26,313.28,312.91,312.92,600.0,262.1224,262.1392,261.8296,261.8379,600.0
2021-07-15 09:55:00,313.06,313.83,313.02,313.83,6438.0,261.9551,262.5994,261.9216,262.5994,6438.0
2021-07-15 10:00:00,313.71,314.2,313.22,314.09,7267.0,262.499,262.909,262.089,262.8169,7267.0
2021-07-15 10:05:00,313.95,314.28,313.95,314.02,2993.0,262.6998,262.9759,262.6998,262.7584,2993.0
2021-07-15 10:10:00,313.96,313.96,313.61,313.61,2808.0,262.7082,262.7082,262.4153,262.4153,2808.0
2021-07-15 10:15:00,313.68,314.05,313.54,313.84,7365.0,262.4739,262.7835,262.3567,262.6078,7365.0
2021-07-15 10:20:00,313.93,313.93,313.52,313.72,1890.0,262.6831,262.6831,262.34,262.5073,1890.0
2021-07-15 10:25:00,313.72,313.83,313.4,313.4,1517.0,262.5073,262.5994,262.2396,262.2396,1517.0
2021-07-15 10:30:00,313.26,313.8,313.26,313.78,12129.0,262.1224,262.5743,262.1224,262.5575,12129.0
2021-07-15 10:35:00,313.63,313.7,313.31,313.44,2782.0,262.432,262.4906,262.1643,262.273,2782.0
2021-07-15 10:40:00,313.42,313.42,312.87,313.06,2301.0,262.2563,262.2563,261.7961,261.9551,2301.0
2021-07-15 10:45:00,313.06,313.16,312.85,313.12,4346.0,261.9551,262.0388,261.7794,262.0053,4346.0
2021-07-15 10:50:00,313.06,313.19,312.55,312.66,3337.0,261.9551,262.0639,261.5283,261.6204,3337.0
2021-07-15 10:55:00,312.63,312.64,312.19,312.25,4227.0,261.5953,261.6036,261.2271,261.2773,4227.0
2021-07-15 11:00:00,312.3,312.84,312.3,312.46,6732.0,261.3191,261.771,261.3191,261.453,6732.0
2021-07-15 11:05:00,312.48,312.48,312.2,312.34,5302.0,261.4698,261.4698,261.2355,261.3526,5302.0
2021-07-15 11:10:00,312.34,312.42,311.74,311.75,3618.0,261.3526,261.4196,260.8506,260.8589,3618.0
2021-07-15 11:15:00,311.8,312.11,311.8,311.97,3133.0,260.9008,261.1602,260.9008,261.043,3133.0
2021-07-15 11:20:00,312.05,312.33,311.96,312.23,5661.0,261.11,261.3442,261.0346,261.2606,5661.0
2021-07-15 11:25:00,312.25,312.25,311.82,312.04,1673.0,261.2773,261.2773,260.9175,261.1016,1673.0
2021-07-15 11:30:00,311.98,312.04,311.9,311.98,2384.0,261.0514,261.1016,260.9844,261.0514,2384.0
2021-07-15 11:35:00,312.03,312.06,311.85,311.85,2916.0,261.0932,261.1183,260.9426,260.9426,2916.0
2021-07-15 11:40:00,311.87,312.28,311.87,312.27,10874.0,260.9593,261.3024,260.9593,261.294,10874.0
2021-07-15 11:45:00,312.19,312.21,311.98,312.16,3884.0,261.2271,261.2438,261.0514,261.202,3884.0
2021-07-15 11:50:00,312.05,312.57,312.05,312.57,2881.0,261.11,261.5451,261.11,261.5451,2881.0
2021-07-15 11:55:00,312.39,312.39,312.23,312.28,1101.0,261.3945,261.3945,261.2606,261.3024,1101.0
2021-07-15 12:00:00,312.29,312.47,312.29,312.37,2418.0,261.3108,261.4614,261.3108,261.3777,2418.0
2021-07-15 12:05:00,312.43,312.93,312.43,312.93,1624.0,261.4279,261.8463,261.4279,261.8463,1624.0
2021-07-15 12:10:00,312.98,313.22,312.98,313.02,2639.0,261.8881,262.089,261.8881,261.9216,2639.0
2021-07-15 12:15:00,313.09,313.33,313.03,313.23,2942.0,261.9802,262.181,261.93,262.0973,2942.0
2021-07-15 12:20:00,313.25,313.27,312.94,313.27,3057.0,262.1141,262.1308,261.8547,262.1308,3057.0
2021-07-15 12:25:00,313.09,313.09,312.79,312.79,1105.0,261.9802,261.9802,261.7292,261.7292,1105.0
2021-07-15 12:30:00,312.92,313.13,312.91,313.09,3200.0,261.8379,262.0137,261.8296,261.9802,3200.0
2021-07-15 12:35:00,313.1,313.1,312.91,313.06,2814.0,261.9886,261.9886,261.8296,261.9551,2814.0
2021-07-15 12:40:00,313.02,313.09,313.01,313.07,2261.0,261.9216,261.9802,261.9132,261.9634,2261.0
2021-07-15 12:45:00,312.99,313.09,312.93,312.93,2259.0,261.8965,261.9802,261.8463,261.8463,2259.0
2021-07-15 12:50:00,312.85,312.92,312.79,312.79,1800.0,261.7794,261.8379,261.7292,261.7292,1800.0
2021-07-15 12:55:00,312.87,312.87,312.78,312.86,1500.0,261.7961,261.7961,261.7208,261.7877,1500.0
2021-07-15 13:00:00,312.89,313.29,312.89,313.29,4221.0,261.8128,262.1475,261.8128,262.1475,4221.0
2021-07-15 13:05:00,313.22,313.34,313.22,313.32,2172.0,262.089,262.1894,262.089,262.1726,2172.0
2021-07-15 13:10:00,313.38,313.63,313.38,313.48,2906.0,262.2228,262.432,262.2228,262.3065,2906.0
2021-07-15 13:15:00,313.47,313.55,313.39,313.39,2098.0,262.2982,262.3651,262.2312,262.2312,2098.0
2021-07-15 13:20:00,313.43,313.52,313.23,313.44,11947.0,262.2647,262.34,262.0973,262.273,11947.0
2021-07-15 13:25:00,313.46,313.89,313.46,313.87,2168.0,262.2898,262.6496,262.2898,262.6329,2168.0
2021-07-15 13:30:00,313.8,313.89,313.76,313.81,1328.0,262.5743,262.6496,262.5408,262.5826,1328.0
2021-07-15 13:35:00,313.64,313.95,313.53,313.87,5355.0,262.4404,262.6998,262.3484,262.6329,5355.0
2021-07-15 13:40:00,313.87,314.44,313.86,314.3,4658.0,262.6329,263.1098,262.6245,262.9927,4658.0
2021-07-15 13:45:00,314.34,314.34,313.96,314.04,6848.0,263.0261,263.0261,262.7082,262.7751,6848.0
2021-07-15 13:50:00,314.06,314.15,313.92,314.11,4309.0,262.7918,262.8671,262.6747,262.8337,4309.0
2021-07-15 13:55:00,314.04,314.12,313.93,314.11,1677.0,262.7751,262.842,262.6831,262.8337,1677.0
2021-07-15 14:00:00,314.19,314.19,313.87,313.93,1111.0,262.9006,262.9006,262.6329,262.6831,1111.0
2021-07-15 14:05:00,314.02,314.37,314.02,314.23,2906.0,262.7584,263.0512,262.7584,262.9341,2906.0
2021-07-15 14:10:00,314.22,314.55,314.16,314.34,8191.0,262.9257,263.2018,262.8755,263.0261,8191.0
2021-07-15 14:15:00,314.31,314.36,314.2,314.23,1703.0,263.001,263.0429,262.909,262.9341,1703.0
2021-07-15 14:20:00,314.32,314.37,314.07,314.29,6350.0,263.0094,263.0512,262.8002,262.9843,6350.0
2021-07-15 14:25:00,314.29,314.39,314.11,314.38,4498.0,262.9843,263.068,262.8337,263.0596,4498.0
2021-07-15 14:30:00,314.33,314.36,314.2,314.2,2116.0,263.0178,263.0429,262.909,262.909,2116.0
2021-07-15 14:35:00,314.2,314.2,313.99,314.01,2056.0,262.909,262.909,262.7333,262.75,2056.0
2021-07-15 14:40:00,314.0,314.12,313.88,314.09,2619.0,262.7416,262.842,262.6412,262.8169,2619.0
2021-07-15 14:45:00,314.0,314.03,313.85,313.96,1504.0,262.7416,262.7667,262.6161,262.7082,1504.0
2021-07-15 14:50:00,313.83,313.83,313.6,313.6,2900.0,262.5994,262.5994,262.4069,262.4069,2900.0
2021-07-15 14:55:00,313.64,313.89,313.64,313.84,2567.0,262.4404,262.6496,262.4404,262.6078,2567.0
2021-07-15 15:00:00,313.97,314.0,313.83,314.0,2282.0,262.7165,262.7416,262.5994,262.7416,2282.0
2021-07-15 15:05:00,314.04,314.32,313.95,314.28,4563.0,262.7751,263.0094,262.6998,262.9759,4563.0
2021-07-15 15:10:00,314.27,314.28,314.17,314.24,2855.0,262.9676,262.9759,262.8839,262.9425,2855.0
2021-07-15 15:15:00,314.28,314.49,314.25,314.32,7921.0,262.9759,263.1516,262.9508,263.0094,7921.0
2021-07-15 15:20:00,314.26,314.45,314.26,314.42,2785.0,262.9592,263.1182,262.9592,263.0931,2785.0
2021-07-15 15:25:00,314.38,314.42,314.12,314.12,4542.0,263.0596,263.0931,262.842,262.842,4542.0
2021-07-15 15:30:00,314.12,314.4,314.11,314.19,11239.0,262.842,263.0763,262.8337,262.9006,11239.0
2021-07-15 15:35:00,314.19,314.19,313.75,313.84,8025.0,262.9006,262.9006,262.5324,262.6078,8025.0
2021-07-15 15:40:00,313.85,314.02,313.83,313.99,11019.0,262.6161,262.7584,262.5994,262.7333,11019.0
2021-07-15 15:45:00,314.09,314.22,313.62,313.62,7345.0,262.8169,262.9257,262.4237,262.4237,7345.0
2021-07-15 15:50:00,313.71,314.16,313.67,313.95,18374.0,262.499,262.8755,262.4655,262.6998,18374.0
2021-07-15 15:55:00,313.93,313.94,313.29,313.41,56320.0,262.6831,262.6914,262.1475,262.2479,56320.0
2021-07-16 09:30:00,314.31,314.62,313.81,314.0,14608.0,263.001,263.2604,262.5826,262.7416,14608.0
2021-07-16 09:35:00,313.88,314.16,313.79,314.16,700.0,262.6412,262.8755,262.5659,262.8755,700.0
2021-07-16 09:40:00,314.16,314.16,313.77,314.01,1262.0,262.8755,262.8755,262.5492,262.75,1262.0
2021-07-16 09:45:00,314.5,314.66,314.46,314.66,1610.0,263.16,263.2939,263.1265,263.2939,1610.0
2021-07-16 09:50:00,314.56,314.56,314.16,314.22,10658.0,263.2102,263.2102,262.8755,262.9257,10658.0
2021-07-16 09:55:00,314.27,314.32,314.04,314.04,1415.0,262.9676,263.0094,262.7751,262.7751,1415.0
2021-07-16 10:00:00,314.0,314.6,314.0,314.6,3447.0,262.7416,263.2437,262.7416,263.2437,3447.0
2021-07-16 10:05:00,314.6,314.7,314.36,314.53,10959.0,263.2437,263.3274,263.0429,263.1851,10959.0
2021-07-16 10:10:00,314.67,314.73,314.43,314.52,4988.0,263.3023,263.3525,263.1014,263.1767,4988.0
2021-07-16 10:15:00,314.54,314.65,314.44,314.52,2985.0,263.1935,263.2855,263.1098,263.1767,2985.0
2021-07-16 10:20:00,314.52,314.6,314.28,314.54,5939.0,263.1767,263.2437,262.9759,263.1935,5939.0
2021-07-16 10:25:00,314.44,314.86,314.38,314.86,3438.0,263.1098,263.4612,263.0596,263.4612,3438.0
2021-07-16 10:30:00,314.94,315.62,314.94,315.41,2722.0,263.5282,264.0972,263.5282,263.9215,2722.0
2021-07-16 10:35:00,315.47,315.47,315.19,315.35,4417.0,263.9717,263.9717,263.7374,263.8713,4417.0
2021-07-16 10:40:00,315.34,315.58,315.28,315.42,3981.0,263.8629,264.0637,263.8127,263.9298,3981.0
2021-07-16 10:45:00,315.33,315.37,315.21,315.36,600.0,263.8545,263.888,263.7541,263.8796,600.0
2021-07-16 10:50:00,315.46,315.7,315.32,315.33,3920.0,263.9633,264.1641,263.8462,263.8545,3920.0
2021-07-16 10:55:00,315.2,315.2,314.61,314.68,1906.0,263.7457,263.7457,263.2521,263.3106,1906.0
2021-07-16 11:00:00,314.79,314.98,314.68,314.76,2230.0,263.4027,263.5617,263.3106,263.3776,2230.0
2021-07-16 11:05:00,314.96,315.19,314.96,315.19,1300.0,263.5449,263.7374,263.5449,263.7374,1300.0
2021-07-16 11:10:00,315.17,315.19,315.06,315.1,2543.0,263.7206,263.7374,263.6286,263.6621,2543.0
2021-07-16 11:15:00,315.02,315.14,314.9,315.09,3214.0,263.5951,263.6955,263.4947,263.6537,3214.0
2021-07-16 11:20:00,315.18,315.36,315.13,315.13,2174.0,263.729,263.8796,263.6872,263.6872,2174.0
2021-07-16 11:25:00,315.09,315.32,315.09,315.25,3263.0,263.6537,263.8462,263.6537,263.7876,3263.0
2021-07-16 11:30:00,315.24,315.51,315.23,315.34,3425.0,263.7792,264.0051,263.7708,263.8629,3425.0
2021-07-16 11:35:00,315.31,315.48,315.23,315.48,2043.0,263.8378,263.98,263.7708,263.98,2043.0
2021-07-16 11:40:00,315.53,315.55,315.41,315.44,1900.0,264.0219,264.0386,263.9215,263.9466,1900.0
2021-07-16 11:45:00,315.48,315.63,315.38,315.63,4290.0,263.98,264.1055,263.8964,264.1055,4290.0
2021-07-16 11:50:00,315.5,315.85,315.5,315.85,1751.0,263.9968,264.2896,263.9968,264.2896,1751.0
2021-07-16 11:55:00,315.85,315.89,315.68,315.69,901.0,264.2896,264.3231,264.1474,264.1558,901.0
2021-07-16 12:00:00,315.78,315.83,315.67,315.83,1860.0,264.2311,264.2729,264.139,264.2729,1860.0
2021-07-16 12:05:00,315.74,315.88,315.74,315.82,700.0,264.1976,264.3147,264.1976,264.2645,700.0
2021-07-16 12:10:00,315.79,315.8,315.67,315.72,3227.0,264.2394,264.2478,264.139,264.1809,3227.0
2021-07-16 12:15:00,315.75,315.91,315.67,315.67,2703.0,264.206,264.3398,264.139,264.139,2703.0
2021-07-16 12:20:00,315.72,315.72,314.92,314.92,6067.0,264.1809,264.1809,263.5114,263.5114,6067.0
2021-07-16 12:25:00,314.98,315.58,314.98,315.47,3467.0,263.5617,264.0637,263.5617,263.9717,3467.0
2021-07-16 12:30:00,315.44,315.44,314.99,315.21,17243.0,263.9466,263.9466,263.57,263.7541,17243.0
2021-07-16 12:35:00,315.23,315.54,315.03,315.23,19126.0,263.7708,264.0302,263.6035,263.7708,19126.0
2021-07-16 12:40:00,315.22,315.32,315.0,315.23,7880.0,263.7625,263.8462,263.5784,263.7708,7880.0
2021-07-16 12:45:00,315.16,315.87,315.14,315.74,4201.0,263.7123,264.3064,263.6955,264.1976,4201.0
2021-07-16 12:50:00,315.73,315.93,315.73,315.84,1202.0,264.1892,264.3566,264.1892,264.2813,1202.0
2021-07-16 12:55:00,315.88,315.93,315.7,315.7,1364.0,264.3147,264.3566,264.1641,264.1641,1364.0
2021-07-16 13:00:00,315.72,315.85,315.72,315.81,1216.0,264.1809,264.2896,264.1809,264.2562,1216.0
2021-07-16 13:05:00,315.81,315.85,315.63,315.72,1945.0,264.2562,264.2896,264.1055,264.1809,1945.0
2021-07-16 13:10:00,315.77,315.84,315.73,315.78,1202.0,264.2227,264.2813,264.1892,264.2311,1202.0
2021-07-16 13:15:00,315.84,315.84,315.53,315.6,3360.0,264.2813,264.2813,264.0219,264.0804,3360.0
2021-07-16 13:20:00,315.63,315.64,315.43,315.49,2420.0,264.1055,264.1139,263.9382,263.9884,2420.0
2021-07-16 13:25:00,315.44,315.49,315.44,315.48,2700.0,263.9466,263.9884,263.9466,263.98,2700.0
2021-07-16 13:30:00,315.49,315.49,315.35,315.36,2826.0,263.9884,263.9884,263.8713,263.8796,2826.0
2021-07-16 13:35:00,315.36,315.46,315.07,315.11,3121.0,263.8796,263.9633,263.637,263.6704,3121.0
2021-07-16 13:40:00,315.15,315.15,314.85,315.02,2463.0,263.7039,263.7039,263.4529,263.5951,2463.0
2021-07-16 13:45:00,315.06,315.06,314.63,314.63,1400.0,263.6286,263.6286,263.2688,263.2688,1400.0
2021-07-16 13:50:00,314.74,314.82,314.67,314.75,3174.0,263.3608,263.4278,263.3023,263.3692,3174.0
2021-07-16 13:55:00,314.77,314.87,314.65,314.66,2966.0,263.3859,263.4696,263.2855,263.2939,2966.0
2021-07-16 14:00:00,314.66,314.68,314.48,314.51,5170.0,263.2939,263.3106,263.1433,263.1684,5170.0
2021-07-16 14:05:00,314.55,314.76,314.48,314.72,2703.0,263.2018,263.3776,263.1433,263.3441,2703.0
2021-07-16 14:10:00,314.88,315.05,314.88,314.99,1151.0,263.478,263.6202,263.478,263.57,1151.0
2021-07-16 14:15:00,315.09,315.09,314.93,314.95,1637.0,263.6537,263.6537,263.5198,263.5366,1637.0
2021-07-16 14:20:00,314.9,314.9,314.64,314.72,1270.0,263.4947,263.4947,263.2772,263.3441,1270.0
2021-07-16 14:25:00,314.82,314.94,314.79,314.88,2776.0,263.4278,263.5282,263.4027,263.478,2776.0
2021-07-16 14:30:00,314.92,315.03,314.67,314.81,8236.0,263.5114,263.6035,263.3023,263.4194,8236.0
2021-07-16 14:35:00,314.91,315.0,314.72,314.78,4110.0,263.5031,263.5784,263.3441,263.3943,4110.0
2021-07-16 14:40:00,314.8,314.9,314.77,314.77,1981.0,263.411,263.4947,263.3859,263.3859,1981.0
2021-07-16 14:45:00,314.75,314.75,314.58,314.72,3464.0,263.3692,263.3692,263.227,263.3441,3464.0
2021-07-16 14:50:00,314.72,314.83,314.65,314.67,2971.0,263.3441,263.4361,263.2855,263.3023,2971.0
2021-07-16 14:55:00,314.73,314.78,314.53,314.78,10055.0,263.3525,263.3943,263.1851,263.3943,10055.0
2021-07-16 15:00:00,314.84,314.93,314.84,314.92,2716.0,263.4445,263.5198,263.4445,263.5114,2716.0
2021-07-16 15:05:00,314.9,314.95,314.56,314.6,6881.0,263.4947,263.5366,263.2102,263.2437,6881.0
2021-07-16 15:10:00,314.6,314.69,314.56,314.63,2229.0,263.2437,263.319,263.2102,263.2688,2229.0
2021-07-16 15:15:00,314.63,314.71,314.41,314.59,9202.0,263.2688,263.3357,263.0847,263.2353,9202.0
2021-07-16 15:20:00,314.65,314.91,314.54,314.54,8467.0,263.2855,263.5031,263.1935,263.1935,8467.0
2021-07-16 15:25:00,314.63,314.69,314.55,314.58,3100.0,263.2688,263.319,263.2018,263.227,3100.0
2021-07-16 15:30:00,314.59,314.71,314.43,314.71,3964.0,263.2353,263.3357,263.1014,263.3357,3964.0
2021-07-16 15:35:00,314.69,314.82,314.58,314.81,7600.0,263.319,263.4278,263.227,263.4194,7600.0
2021-07-16 15:40:00,314.84,314.84,314.26,314.26,5573.0,263.4445,263.4445,262.9592,262.9592,5573.0
2021-07-16 15:45:00,314.21,314.27,313.49,313.54,8989.0,262.9174,262.9676,262.3149,262.3567,8989.0
2021-07-16 15:50:00,313.59,313.74,313.27,313.61,18423.0,262.3986,262.5241,262.1308,262.4153,18423.0
2021-07-16 15:55:00,313.65,314.01,313.63,314.0,27609.0,262.4488,262.75,262.432,262.7416,27609.0
2021-07-19 09:30:00,313.14,313.56,311.92,311.92,10141.0,262.022,262.3735,261.0012,261.0012,10141.0
2021-07-19 09:35:00,311.98,313.23,311.98,312.75,4836.0,261.0514,262.0973,261.0514,261.6957,4836.0
2021-07-19 09:40:00,313.03,313.4,311.91,312.19,35483.0,261.93,262.2396,260.9928,261.2271,35483.0
2021-07-19 09:45:00,312.13,312.87,312.0,312.43,18792.0,261.1769,261.7961,261.0681,261.4279,18792.0
2021-07-19 09:50:00,312.2,312.22,310.68,311.25,2647.0,261.2355,261.2522,259.9636,260.4406,2647.0
2021-07-19 09:55:00,311.3,311.76,311.13,311.37,6236.0,260.4824,260.8673,260.3401,260.541,6236.0
2021-07-19 10:00:00,311.52,311.78,311.43,311.62,2977.0,260.6665,260.884,260.5912,260.7502,2977.0
2021-07-19 10:05:00,311.62,311.62,310.9,311.19,4425.0,260.7502,260.7502,260.1477,260.3903,4425.0
2021-07-19 10:10:00,311.19,311.29,310.72,311.0,2775.0,260.3903,260.474,259.9971,260.2314,2775.0
2021-07-19 10:15:00,311.04,311.04,310.36,310.82,2503.0,260.2648,260.2648,259.6958,260.0807,2503.0
2021-07-19 10:20:00,310.57,310.89,310.43,310.5,6924.0,259.8716,260.1393,259.7544,259.813,6924.0
2021-07-19 10:25:00,310.5,311.1,310.38,310.58,22591.0,259.813,260.315,259.7126,259.8799,22591.0
2021-07-19 10:30:00,310.62,310.62,309.38,310.2,3668.0,259.9134,259.9134,258.8758,259.562,3668.0
2021-07-19 10:35:00,309.94,310.15,309.83,309.97,2917.0,259.3444,259.5201,259.2524,259.3695,2917.0
2021-07-19 10:40:00,309.83,310.18,309.69,309.82,3273.0,259.2524,259.5452,259.1352,259.244,3273.0
2021-07-19 10:45:00,309.67,309.76,309.49,309.56,6360.0,259.1185,259.1938,258.9679,259.0264,6360.0
2021-07-19 10:50:00,309.65,309.92,309.65,309.9,3850.0,259.1017,259.3277,259.1017,259.3109,3850.0
2021-07-19 10:55:00,309.92,310.15,309.66,309.73,3050.0,259.3277,259.5201,259.1101,259.1687,3050.0
2021-07-19 11:00:00,309.77,310.42,309.77,310.41,2329.0,259.2022,259.746,259.2022,259.7377,2329.0
2021-07-19 11:05:00,310.49,310.63,310.16,310.2,6357.0,259.8046,259.9218,259.5285,259.562,6357.0
2021-07-19 11:10:00,310.05,310.34,310.02,310.1,5201.0,259.4364,259.6791,259.4113,259.4783,5201.0
2021-07-19 11:15:00,310.17,310.24,309.87,309.98,3262.0,259.5369,259.5954,259.2858,259.3779,3262.0
2021-07-19 11:20:00,309.76,310.08,309.34,309.34,3205.0,259.1938,259.4615,258.8423,258.8423,3205.0
2021-07-19 11:25:00,309.36,309.83,309.36,309.44,4405.0,258.8591,259.2524,258.8591,258.926,4405.0
2021-07-19 11:30:00,309.53,309.66,309.24,309.3,4000.0,259.0013,259.1101,258.7587,258.8089,4000.0
2021-07-19 11:35:00,309.25,309.25,308.85,308.98,2034.0,258.767,258.767,258.4323,258.5411,2034.0
2021-07-19 11:40:00,308.95,309.42,308.95,309.42,1662.0,258.516,258.9093,258.516,258.9093,1662.0
2021-07-19 11:45:00,309.42,309.42,308.82,308.83,2397.0,258.9093,258.9093,258.4072,258.4156,2397.0
2021-07-19 11:50:00,308.82,309.09,308.8,309.09,2167.0,258.4072,258.6332,258.3905,258.6332,2167.0
2021-07-19 11:55:00,309.19,309.37,309.19,309.21,700.0,258.7168,258.8674,258.7168,258.7336,700.0
2021-07-19 12:00:00,309.07,309.16,308.72,308.73,1927.0,258.6164,258.6917,258.3236,258.3319,1927.0
2021-07-19 12:05:00,308.49,308.76,308.35,308.36,3546.0,258.1311,258.357,258.014,258.0223,3546.0
2021-07-19 12:10:00,308.45,308.67,308.33,308.46,2800.0,258.0976,258.2817,257.9972,258.106,2800.0
2021-07-19 12:15:00,308.46,308.67,308.36,308.48,2300.0,258.106,258.2817,258.0223,258.1227,2300.0
2021-07-19 12:20:00,308.17,308.49,308.16,308.49,2500.0,257.8633,258.1311,257.855,258.1311,2500.0
2021-07-19 12:25:00,308.57,308.8,308.57,308.8,2087.0,258.198,258.3905,258.198,258.3905,2087.0
2021-07-19 12:30:00,308.64,308.73,308.35,308.51,5164.0,258.2566,258.3319,258.014,258.1478,5164.0
2021-07-19 12:35:00,308.46,308.46,308.08,308.16,8342.0,258.106,258.106,257.788,257.855,8342.0
2021-07-19 12:40:00,308.22,308.22,307.71,307.71,5470.0,257.9052,257.9052,257.4784,257.4784,5470.0
2021-07-19 12:45:00,307.8,308.09,307.8,308.02,3527.0,257.5537,257.7964,257.5537,257.7378,3527.0
2021-07-19 12:50:00,307.9,308.06,307.86,307.86,5447.0,257.6374,257.7713,257.6039,257.6039,5447.0
2021-07-19 12:55:00,307.77,307.94,307.71,307.93,2800.0,257.5286,257.6709,257.4784,257.6625,2800.0
2021-07-19 13:00:00,307.85,307.93,307.47,307.48,2600.0,257.5956,257.6625,257.2776,257.286,2600.0
2021-07-19 13:05:00,307.53,307.53,307.35,307.44,3641.0,257.3278,257.3278,257.1772,257.2525,3641.0
2021-07-19 13:10:00,307.4,307.44,307.03,307.04,3839.0,257.219,257.2525,256.9094,256.9178,3839.0
2021-07-19 13:15:00,307.13,307.5,307.02,307.48,12611.0,256.9931,257.3027,256.9011,257.286,12611.0
2021-07-19 13:20:00,307.38,307.57,307.05,307.42,2700.0,257.2023,257.3613,256.9262,257.2358,2700.0
2021-07-19 13:25:00,307.31,307.31,306.46,306.48,2685.0,257.1437,257.1437,256.4325,256.4492,2685.0
2021-07-19 13:30:00,306.59,306.65,306.38,306.6,4084.0,256.5413,256.5915,256.3655,256.5496,4084.0
2021-07-19 13:35:00,306.57,306.57,306.06,306.27,1900.0,256.5245,256.5245,256.0978,256.2735,1900.0
2021-07-19 13:40:00,306.16,306.41,306.16,306.33,2237.0,256.1815,256.3906,256.1815,256.3237,2237.0
2021-07-19 13:45:00,306.52,307.0,306.42,307.0,5208.0,256.4827,256.8843,256.399,256.8843,5208.0
2021-07-19 13:50:00,307.0,307.29,307.0,307.14,2525.0,256.8843,257.127,256.8843,257.0015,2525.0
2021-07-19 13:55:00,307.2,307.27,307.0,307.01,3058.0,257.0517,257.1103,256.8843,256.8927,3058.0
2021-07-19 14:00:00,307.04,307.22,306.89,307.0,4901.0,256.9178,257.0684,256.7923,256.8843,4901.0
2021-07-19 14:05:00,306.88,306.93,306.74,306.93,1596.0,256.7839,256.8258,256.6668,256.8258,1596.0
2021-07-19 14:10:00,306.98,307.21,306.92,307.04,4400.0,256.8676,257.0601,256.8174,256.9178,4400.0
2021-07-19 14:15:00,307.1,307.2,306.98,307.2,2783.0,256.968,257.0517,256.8676,257.0517,2783.0
2021-07-19 14:20:00,307.2,307.47,307.19,307.34,3358.0,257.0517,257.2776,257.0433,257.1688,3358.0
2021-07-19 14:25:00,307.37,307.42,307.13,307.26,2719.0,257.1939,257.2358,256.9931,257.1019,2719.0
2021-07-19 14:30:00,307.03,307.19,307.02,307.11,3757.0,256.9094,257.0433,256.9011,256.9764,3757.0
2021-07-19 14:35:00,307.02,307.02,306.38,306.51,1700.0,256.9011,256.9011,256.3655,256.4743,1700.0
2021-07-19 14:40:00,306.58,306.58,306.27,306.27,1500.0,256.5329,256.5329,256.2735,256.2735,1500.0
2021-07-19 14:45:00,306.06,306.33,305.97,306.04,3890.0,256.0978,256.3237,256.0225,256.081,3890.0
2021-07-19 14:50:00,306.03,306.15,305.82,305.94,2702.0,256.0727,256.1731,255.897,255.9974,2702.0
2021-07-19 14:55:00,306.06,306.25,306.02,306.11,4158.0,256.0978,256.2568,256.0643,256.1396,4158.0
2021-07-19 15:00:00,306.02,306.75,306.01,306.75,5375.0,256.0643,256.6751,256.0559,256.6751,5375.0
2021-07-19 15:05:00,306.89,306.97,306.65,306.92,4620.0,256.7923,256.8592,256.5915,256.8174,4620.0
2021-07-19 15:10:00,306.94,306.94,306.74,306.88,11926.0,256.8341,256.8341,256.6668,256.7839,11926.0
2021-07-19 15:15:00,306.79,307.02,306.52,306.53,5487.0,256.7086,256.9011,256.4827,256.4911,5487.0
2021-07-19 15:20:00,306.56,306.56,306.17,306.17,1602.0,256.5162,256.5162,256.1898,256.1898,1602.0
2021-07-19 15:25:00,306.23,306.74,306.08,306.46,2707.0,256.24,256.6668,256.1145,256.4325,2707.0
2021-07-19 15:30:00,306.33,306.54,306.32,306.5,4190.0,256.3237,256.4994,256.3153,256.466,4190.0
2021-07-19 15:35:00,306.39,307.26,306.32,307.26,3301.0,256.3739,257.1019,256.3153,257.1019,3301.0
2021-07-19 15:40:00,307.15,307.68,307.15,307.5,6408.0,257.0098,257.4533,257.0098,257.3027,6408.0
2021-07-19 15:45:00,307.44,308.13,307.12,308.09,7398.0,257.2525,257.8299,256.9847,257.7964,7398.0
2021-07-19 15:50:00,308.08,308.81,307.87,308.81,15381.0,257.788,258.3989,257.6123,258.3989,15381.0
2021-07-19 15:55:00,308.7,308.72,307.98,308.52,53132.0,258.3068,258.3236,257.7044,258.1562,53132.0
2021-07-20 09:30:00,310.81,312.64,310.81,312.45,11751.0,260.0724,261.6036,260.0724,261.4447,11751.0
2021-07-20 09:35:00,312.49,312.98,312.09,312.88,4495.0,261.4781,261.8881,261.1434,261.8045,4495.0
2021-07-20 09:40:00,312.99,313.55,312.89,313.55,3675.0,261.8965,262.3651,261.8128,262.3651,3675.0
2021-07-20 09:45:00,313.83,313.99,313.1,313.13,8829.0,262.5994,262.7333,261.9886,262.0137,8829.0
2021-07-20 09:50:00,313.14,313.14,312.26,312.54,3135.0,262.022,262.022,261.2857,261.52,3135.0
2021-07-20 09:55:00,312.6,313.11,312.53,312.69,3894.0,261.5702,261.9969,261.5116,261.6455,3894.0
2021-07-20 10:00:00,312.85,313.26,312.76,313.01,26514.0,261.7794,262.1224,261.7041,261.9132,26514.0
2021-07-20 10:05:00,313.01,313.26,312.8,312.8,52698.0,261.9132,262.1224,261.7375,261.7375,52698.0
2021-07-20 10:10:00,313.04,313.1,312.53,312.85,7029.0,261.9383,261.9886,261.5116,261.7794,7029.0
2021-07-20 10:15:00,312.95,312.95,312.06,312.44,3499.0,261.863,261.863,261.1183,261.4363,3499.0
2021-07-20 10:20:00,312.46,312.59,312.23,312.28,3100.0,261.453,261.5618,261.2606,261.3024,3100.0
2021-07-20 10:25:00,312.35,312.42,311.52,311.69,3450.0,261.361,261.4196,260.6665,260.8087,3450.0
2021-07-20 10:30:00,311.54,312.12,311.48,311.97,6539.0,260.6832,261.1685,260.633,261.043,6539.0
2021-07-20 10:35:00,311.84,312.79,311.84,312.16,10404.0,260.9342,261.7292,260.9342,261.202,10404.0
2021-07-20 10:40:00,312.29,312.33,311.77,311.77,3058.0,261.3108,261.3442,260.8757,260.8757,3058.0
2021-07-20 10:45:00,311.46,312.04,311.33,311.94,2820.0,260.6163,261.1016,260.5075,261.0179,2820.0
2021-07-20 10:50:00,311.79,311.93,311.79,311.87,2600.0,260.8924,261.0095,260.8924,260.9593,2600.0
2021-07-20 10:55:00,311.84,312.18,311.83,311.92,2109.0,260.9342,261.2187,260.9259,261.0012,2109.0
2021-07-20 11:00:00,311.89,312.08,311.81,312.0,3303.0,260.9761,261.1351,260.9091,261.0681,3303.0
2021-07-20 11:05:00,311.89,312.76,311.85,312.72,4630.0,260.9761,261.7041,260.9426,261.6706,4630.0
2021-07-20 11:10:00,312.84,312.85,312.32,312.36,1653.0,261.771,261.7794,261.3359,261.3694,1653.0
2021-07-20 11:15:00,312.44,312.45,312.29,312.41,880.0,261.4363,261.4447,261.3108,261.4112,880.0
2021-07-20 11:20:00,312.43,312.66,312.41,312.45,3825.0,261.4279,261.6204,261.4112,261.4447,3825.0
2021-07-20 11:25:00,312.37,312.48,312.16,312.17,7023.0,261.3777,261.4698,261.202,261.2104,7023.0
2021-07-20 11:30:00,312.25,312.41,311.97,311.97,1541.0,261.2773,261.4112,261.043,261.043,1541.0
2021-07-20 11:35:00,311.96,311.99,311.54,311.54,1600.0,261.0346,261.0598,260.6832,260.6832,1600.0
2021-07-20 11:40:00,311.55,311.71,311.39,311.47,1607.0,260.6916,260.8255,260.5577,260.6246,1607.0
2021-07-20 11:45:00,311.54,311.56,311.32,311.32,2019.0,260.6832,260.6999,260.4991,260.4991,2019.0
2021-07-20 11:50:00,311.3,311.36,310.96,310.96,1050.0,260.4824,260.5326,260.1979,260.1979,1050.0
2021-07-20 11:55:00,310.91,311.18,310.91,311.13,1500.0,260.1561,260.382,260.1561,260.3401,1500.0
2021-07-20 12:00:00,311.23,311.44,311.19,311.36,1843.0,260.4238,260.5995,260.3903,260.5326,1843.0
2021-07-20 12:05:00,311.27,311.89,311.21,311.82,1800.0,260.4573,260.9761,260.4071,260.9175,1800.0
2021-07-20 12:10:00,311.78,312.02,311.78,311.82,702.0,260.884,261.0849,260.884,260.9175,702.0
2021-07-20 12:15:00,311.93,312.05,311.79,311.81,1907.0,261.0095,261.11,260.8924,260.9091,1907.0
2021-07-20 12:20:00,311.75,311.81,311.66,311.75,1712.0,260.8589,260.9091,260.7836,260.8589,1712.0
2021-07-20 12:25:00,311.87,312.03,311.71,312.03,1308.0,260.9593,261.0932,260.8255,261.0932,1308.0
2021-07-20 12:30:00,312.09,312.86,312.08,312.86,1303.0,261.1434,261.7877,261.1351,261.7877,1303.0
2021-07-20 12:35:00,312.59,312.7,312.58,312.59,1935.0,261.5618,261.6538,261.5534,261.5618,1935.0
2021-07-20 12:40:00,312.53,312.59,312.53,312.54,1003.0,261.5116,261.5618,261.5116,261.52,1003.0
2021-07-20 12:45:00,312.63,312.68,312.53,312.68,1387.0,261.5953,261.6371,261.5116,261.6371,1387.0
2021-07-20 12:50:00,312.7,312.86,312.54,312.74,4426.0,261.6538,261.7877,261.52,261.6873,4426.0
2021-07-20 12:55:00,312.76,312.96,312.75,312.96,810.0,261.7041,261.8714,261.6957,261.8714,810.0
2021-07-20 13:00:00,313.03,313.06,312.45,312.45,5450.0,261.93,261.9551,261.4447,261.4447,5450.0
2021-07-20 13:05:00,312.64,312.64,312.21,312.21,3011.0,261.6036,261.6036,261.2438,261.2438,3011.0
2021-07-20 13:10:00,312.08,312.08,311.76,311.82,1735.0,261.1351,261.1351,260.8673,260.9175,1735.0
2021-07-20 13:15:00,312.02,312.02,311.56,311.56,2011.0,261.0849,261.0849,260.6999,260.6999,2011.0
2021-07-20 13:20:00,311.52,311.75,311.38,311.57,1804.0,260.6665,260.8589,260.5493,260.7083,1804.0
2021-07-20 13:25:00,311.63,311.83,311.54,311.76,2344.0,260.7585,260.9259,260.6832,260.8673,2344.0
2021-07-20 13:30:00,311.82,311.99,311.75,311.88,2117.0,260.9175,261.0598,260.8589,260.9677,2117.0
2021-07-20 13:35:00,311.83,312.1,311.83,312.0,1200.0,260.9259,261.1518,260.9259,261.0681,1200.0
2021-07-20 13:40:00,312.0,312.06,311.79,311.9,2277.0,261.0681,261.1183,260.8924,260.9844,2277.0
2021-07-20 13:45:00,311.9,312.06,311.8,311.97,2105.0,260.9844,261.1183,260.9008,261.043,2105.0
2021-07-20 13:50:00,311.97,312.12,311.66,311.96,3836.0,261.043,261.1685,260.7836,261.0346,3836.0
2021-07-20 13:55:00,312.0,312.17,311.99,312.17,1374.0,261.0681,261.2104,261.0598,261.2104,1374.0
2021-07-20 14:00:00,312.27,312.6,312.27,312.6,1812.0,261.294,261.5702,261.294,261.5702,1812.0
2021-07-20 14:05:00,312.73,312.82,312.47,312.63,3000.0,261.679,261.7543,261.4614,261.5953,3000.0
2021-07-20 14:10:00,312.53,312.53,312.05,312.08,3095.0,261.5116,261.5116,261.11,261.1351,3095.0
2021-07-20 14:15:00,312.02,312.11,311.89,311.92,7233.0,261.0849,261.1602,260.9761,261.0012,7233.0
2021-07-20 14:20:00,311.84,312.0,311.83,311.99,8279.0,260.9342,261.0681,260.9259,261.0598,8279.0
2021-07-20 14:25:00,311.94,312.0,311.92,312.0,13071.0,261.0179,261.0681,261.0012,261.0681,13071.0
2021-07-20 14:30:00,312.0,312.0,311.87,312.0,22011.0,261.0681,261.0681,260.9593,261.0681,22011.0
2021-07-20 14:35:00,312.0,312.07,311.86,311.92,17315.0,261.0681,261.1267,260.951,261.0012,17315.0
2021-07-20 14:40:00,311.86,312.25,311.85,312.25,9933.0,260.951,261.2773,260.9426,261.2773,9933.0
2021-07-20 14:45:00,312.35,312.42,312.12,312.3,2100.0,261.361,261.4196,261.1685,261.3191,2100.0
2021-07-20 14:50:00,312.56,312.56,312.06,312.06,3203.0,261.5367,261.5367,261.1183,261.1183,3203.0
2021-07-20 14:55:00,312.09,312.61,312.0,312.46,2902.0,261.1434,261.5785,261.0681,261.453,2902.0
2021-07-20 15:00:00,312.56,312.82,312.56,312.76,3294.0,261.5367,261.7543,261.5367,261.7041,3294.0
2021-07-20 15:05:00,312.73,312.84,312.57,312.57,1400.0,261.679,261.771,261.5451,261.5451,1400.0
2021-07-20 15:10:00,312.56,313.0,312.52,312.91,2431.0,261.5367,261.9049,261.5032,261.8296,2431.0
2021-07-20 15:15:00,312.91,313.11,312.82,312.85,4929.0,261.8296,261.9969,261.7543,261.7794,4929.0
2021-07-20 15:20:00,312.91,312.91,312.38,312.38,1387.0,261.8296,261.8296,261.3861,261.3861,1387.0
2021-07-20 15:25:00,312.26,312.46,312.0,312.01,2008.0,261.2857,261.453,261.0681,261.0765,2008.0
2021-07-20 15:30:00,311.92,312.85,311.9,312.69,4164.0,261.0012,261.7794,260.9844,261.6455,4164.0
2021-07-20 15:35:00,312.63,312.67,312.34,312.37,8516.0,261.5953,261.6287,261.3526,261.3777,8516.0
2021-07-20 15:40:00,312.34,312.66,312.34,312.59,3337.0,261.3526,261.6204,261.3526,261.5618,3337.0
2021-07-20 15:45:00,312.67,312.84,312.51,312.71,5147.0,261.6287,261.771,261.4949,261.6622,5147.0
2021-07-20 15:50:00,312.69,312.7,311.96,312.47,12425.0,261.6455,261.6538,261.0346,261.4614,12425.0
2021-07-20 15:55:00,312.49,312.57,312.04,312.4,18007.0,261.4781,261.5451,261.1016,261.4028,18007.0
2021-07-21 09:30:00,311.39,311.97,310.01,310.95,7631.0,260.5577,261.043,259.403,260.1895,7631.0
2021-07-21 09:35:00,310.36,310.62,309.84,310.29,2543.0,259.6958,259.9134,259.2607,259.6373,2543.0
2021-07-21 09:40:00,310.45,310.5,310.15,310.32,2382.0,259.7711,259.813,259.5201,259.6624,2382.0
2021-07-21 09:45:00,310.27,310.27,309.47,310.0,2529.0,259.6205,259.6205,258.9511,259.3946,2529.0
2021-07-21 09:50:00,310.0,310.04,309.62,309.71,5045.0,259.3946,259.4281,259.0766,259.1519,5045.0
2021-07-21 09:55:00,309.7,310.16,309.7,310.11,2929.0,259.1436,259.5285,259.1436,259.4866,2929.0
2021-07-21 10:00:00,310.15,310.28,309.8,309.82,3643.0,259.5201,259.6289,259.2273,259.244,3643.0
2021-07-21 10:05:00,309.96,310.29,309.81,310.18,5191.0,259.3611,259.6373,259.2356,259.5452,5191.0
2021-07-21 10:10:00,310.29,311.07,310.29,310.87,5018.0,259.6373,260.2899,259.6373,260.1226,5018.0
2021-07-21 10:15:00,310.99,310.99,310.21,310.35,5874.0,260.223,260.223,259.5703,259.6875,5874.0
2021-07-21 10:20:00,310.1,310.14,309.71,309.93,3931.0,259.4783,259.5118,259.1519,259.336,3931.0
2021-07-21 10:25:00,309.81,310.05,309.79,310.0,2290.0,259.2356,259.4364,259.2189,259.3946,2290.0
2021-07-21 10:30:00,309.94,310.2,309.94,310.11,1907.0,259.3444,259.562,259.3444,259.4866,1907.0
2021-07-21 10:35:00,310.21,310.87,310.14,310.87,3694.0,259.5703,260.1226,259.5118,260.1226,3694.0
2021-07-21 10:40:00,310.87,310.93,310.49,310.53,8868.0,260.1226,260.1728,259.8046,259.8381,8868.0
2021-07-21 10:45:00,310.54,310.89,310.54,310.78,12384.0,259.8465,260.1393,259.8465,260.0473,12384.0
2021-07-21 10:50:00,310.92,310.99,310.68,310.84,4340.0,260.1644,260.223,259.9636,260.0975,4340.0
2021-07-21 10:55:00,310.86,310.89,310.73,310.82,3211.0,260.1142,260.1393,260.0054,260.0807,3211.0
2021-07-21 11:00:00,310.82,310.92,310.45,310.48,11303.0,260.0807,260.1644,259.7711,259.7962,11303.0
2021-07-21 11:05:00,310.39,310.46,310.3,310.41,3293.0,259.7209,259.7795,259.6456,259.7377,3293.0
2021-07-21 11:10:00,310.29,310.39,310.29,310.32,2417.0,259.6373,259.7209,259.6373,259.6624,2417.0
2021-07-21 11:15:00,310.34,310.34,310.0,310.03,3469.0,259.6791,259.6791,259.3946,259.4197,3469.0
2021-07-21 11:20:00,310.04,310.13,309.75,309.76,3901.0,259.4281,259.5034,259.1854,259.1938,3901.0
2021-07-21 11:25:00,309.78,309.88,309.75,309.88,1563.0,259.2105,259.2942,259.1854,259.2942,1563.0
2021-07-21 11:30:00,309.8,310.36,309.71,310.16,5818.0,259.2273,259.6958,259.1519,259.5285,5818.0
2021-07-21 11:35:00,310.13,310.13,309.85,309.85,4601.0,259.5034,259.5034,259.2691,259.2691,4601.0
2021-07-21 11:40:00,309.77,309.93,309.73,309.73,1660.0,259.2022,259.336,259.1687,259.1687,1660.0
2021-07-21 11:45:00,309.64,309.8,309.64,309.79,1575.0,259.0934,259.2273,259.0934,259.2189,1575.0
2021-07-21 11:50:00,309.74,310.08,309.71,309.99,2995.0,259.177,259.4615,259.1519,259.3862,2995.0
2021-07-21 11:55:00,310.02,310.1,309.89,309.89,2200.0,259.4113,259.4783,259.3026,259.3026,2200.0
2021-07-21 12:00:00,309.72,309.75,309.54,309.66,1907.0,259.1603,259.1854,259.0097,259.1101,1907.0
2021-07-21 12:05:00,309.6,309.66,309.59,309.59,500.0,259.0599,259.1101,259.0515,259.0515,500.0
2021-07-21 12:10:00,309.71,309.83,309.69,309.69,2181.0,259.1519,259.2524,259.1352,259.1352,2181.0
2021-07-21 12:15:00,309.87,310.16,309.87,310.08,1400.0,259.2858,259.5285,259.2858,259.4615,1400.0
2021-07-21 12:20:00,310.01,310.07,309.87,309.92,1402.0,259.403,259.4532,259.2858,259.3277,1402.0
2021-07-21 12:25:00,309.91,310.07,309.85,310.07,2101.0,259.3193,259.4532,259.2691,259.4532,2101.0
2021-07-21 12:30:00,309.99,310.18,309.94,310.16,1313.0,259.3862,259.5452,259.3444,259.5285,1313.0
2021-07-21 12:35:00,310.13,310.49,310.13,310.49,800.0,259.5034,259.8046,259.5034,259.8046,800.0
2021-07-21 12:40:00,310.53,310.53,310.25,310.25,1464.0,259.8381,259.8381,259.6038,259.6038,1464.0
2021-07-21 12:45:00,310.31,310.35,310.22,310.35,753.0,259.654,259.6875,259.5787,259.6875,753.0
2021-07-21 12:50:00,310.3,310.37,310.25,310.34,874.0,259.6456,259.7042,259.6038,259.6791,874.0
2021-07-21 12:55:00,310.27,310.57,310.27,310.57,1761.0,259.6205,259.8716,259.6205,259.8716,1761.0
2021-07-21 13:00:00,310.53,310.54,310.33,310.44,2240.0,259.8381,259.8465,259.6707,259.7628,2240.0
2021-07-21 13:05:00,310.39,310.4,310.12,310.13,1100.0,259.7209,259.7293,259.495,259.5034,1100.0
2021-07-21 13:10:00,310.23,310.48,310.23,310.39,2360.0,259.5871,259.7962,259.5871,259.7209,2360.0
2021-07-21 13:15:00,310.45,310.59,310.36,310.46,2969.0,259.7711,259.8883,259.6958,259.7795,2969.0
2021-07-21 13:20:00,310.46,310.69,310.46,310.46,1574.0,259.7795,259.972,259.7795,259.7795,1574.0
2021-07-21 13:25:00,310.37,310.5,310.25,310.32,2537.0,259.7042,259.813,259.6038,259.6624,2537.0
2021-07-21 13:30:00,310.41,310.48,310.33,310.38,1457.0,259.7377,259.7962,259.6707,259.7126,1457.0
2021-07-21 13:35:00,310.37,310.37,310.11,310.17,900.0,259.7042,259.7042,259.4866,259.5369,900.0
2021-07-21 13:40:00,310.12,310.14,309.95,309.99,1932.0,259.495,259.5118,259.3528,259.3862,1932.0
2021-07-21 13:45:00,310.04,310.65,309.97,310.65,9111.0,259.4281,259.9385,259.3695,259.9385,9111.0
2021-07-21 13:50:00,310.65,310.69,310.21,310.21,7857.0,259.9385,259.972,259.5703,259.5703,7857.0
2021-07-21 13:55:00,310.24,310.33,310.14,310.33,7270.0,259.5954,259.6707,259.5118,259.6707,7270.0
2021-07-21 14:00:00,310.37,310.37,310.13,310.13,4700.0,259.7042,259.7042,259.5034,259.5034,4700.0
2021-07-21 14:05:00,310.16,310.24,309.9,309.98,4263.0,259.5285,259.5954,259.3109,259.3779,4263.0
2021-07-21 14:10:00,309.96,309.96,309.68,309.69,2200.0,259.3611,259.3611,259.1268,259.1352,2200.0
2021-07-21 14:15:00,309.66,309.82,309.63,309.69,2939.0,259.1101,259.244,259.085,259.1352,2939.0
2021-07-21 14:20:00,309.77,310.06,309.76,309.98,4663.0,259.2022,259.4448,259.1938,259.3779,4663.0
2021-07-21 14:25:00,309.94,309.96,309.76,309.96,1500.0,259.3444,259.3611,259.1938,259.3611,1500.0
2021-07-21 14:30:00,310.04,310.17,309.98,310.05,5972.0,259.4281,259.5369,259.3779,259.4364,5972.0
2021-07-21 14:35:00,310.01,310.12,309.98,310.06,2480.0,259.403,259.495,259.3779,259.4448,2480.0
2021-07-21 14:40:00,310.18,310.18,309.97,310.06,5972.0,259.5452,259.5452,259.3695,259.4448,5972.0
2021-07-21 14:45:00,309.98,310.1,309.84,309.84,2942.0,259.3779,259.4783,259.2607,259.2607,2942.0
2021-07-21 14:50:00,309.74,309.86,309.63,309.63,1139.0,259.177,259.2775,259.085,259.085,1139.0
2021-07-21 14:55:00,309.61,309.74,309.61,309.74,2403.0,259.0683,259.177,259.0683,259.177,2403.0
2021-07-21 15:00:00,309.76,309.97,309.71,309.89,3090.0,259.1938,259.3695,259.1519,259.3026,3090.0
2021-07-21 15:05:00,309.97,310.06,309.91,310.05,7259.0,259.3695,259.4448,259.3193,259.4364,7259.0
2021-07-21 15:10:00,310.07,310.09,309.8,309.8,2960.0,259.4532,259.4699,259.2273,259.2273,2960.0
2021-07-21 15:15:00,309.77,310.01,309.68,309.96,2744.0,259.2022,259.403,259.1268,259.3611,2744.0
2021-07-21 15:20:00,310.0,310.09,309.92,310.04,4220.0,259.3946,259.4699,259.3277,259.4281,4220.0
2021-07-21 15:25:00,310.03,310.03,309.7,309.75,3100.0,259.4197,259.4197,259.1436,259.1854,3100.0
2021-07-21 15:30:00,309.72,309.93,309.62,309.93,5514.0,259.1603,259.336,259.0766,259.336,5514.0
2021-07-21 15:35:00,309.91,309.91,309.19,309.19,7707.0,259.3193,259.3193,258.7168,258.7168,7707.0
2021-07-21 15:40:00,309.15,309.63,309.15,309.46,7984.0,258.6834,259.085,258.6834,258.9428,7984.0
2021-07-21 15:45:00,309.53,309.54,308.77,309.04,8877.0,259.0013,259.0097,258.3654,258.5913,8877.0
2021-07-21 15:50:00,308.96,309.16,308.5,309.03,16080.0,258.5244,258.6917,258.1395,258.583,16080.0
2021-07-21 15:55:00,309.03,309.03,308.11,308.33,43980.0,258.583,258.583,257.8131,257.9972,43980.0
2021-07-22 09:30:00,307.99,308.62,307.61,308.13,5180.0,257.7127,258.2399,257.3948,257.8299,5180.0
2021-07-22 09:35:00,308.14,308.78,307.66,308.17,2896.0,257.8382,258.3738,257.4366,257.8633,2896.0
2021-07-22 09:40:00,308.46,308.95,308.17,308.17,1010.0,258.106,258.516,257.8633,257.8633,1010.0
2021-07-22 09:45:00,308.08,308.32,307.52,307.73,2010.0,257.788,257.9889,257.3194,257.4952,2010.0
2021-07-22 09:50:00,307.76,308.35,307.76,308.35,1660.0,257.5203,258.014,257.5203,258.014,1660.0
2021-07-22 09:55:00,308.23,308.23,307.69,308.06,5010.0,257.9135,257.9135,257.4617,257.7713,5010.0
2021-07-22 10:00:00,308.1,308.43,307.84,307.85,4620.0,257.8048,258.0809,257.5872,257.5956,4620.0
2021-07-22 10:05:00,307.75,308.32,307.74,308.21,1422.0,257.5119,257.9889,257.5035,257.8968,1422.0
2021-07-22 10:10:00,308.4,308.65,308.22,308.39,9799.0,258.0558,258.265,257.9052,258.0474,9799.0
2021-07-22 10:15:00,308.39,308.6,307.89,307.95,2885.0,258.0474,258.2231,257.629,257.6793,2885.0
2021-07-22 10:20:00,308.01,308.53,308.01,308.31,1616.0,257.7295,258.1646,257.7295,257.9805,1616.0
2021-07-22 10:25:00,308.18,308.22,307.97,308.22,1000.0,257.8717,257.9052,257.696,257.9052,1000.0
2021-07-22 10:30:00,308.3,308.58,308.3,308.4,10847.0,257.9721,258.2064,257.9721,258.0558,10847.0
2021-07-22 10:35:00,308.5,308.57,308.28,308.57,2500.0,258.1395,258.198,257.9554,258.198,2500.0
2021-07-22 10:40:00,308.65,308.69,308.3,308.3,3789.0,258.265,258.2985,257.9721,257.9721,3789.0
2021-07-22 10:45:00,308.37,308.47,308.23,308.4,2846.0,258.0307,258.1144,257.9135,258.0558,2846.0
2021-07-22 10:50:00,308.37,308.59,308.37,308.56,1419.0,258.0307,258.2148,258.0307,258.1897,1419.0
2021-07-22 10:55:00,308.71,309.39,308.7,309.39,1918.0,258.3152,258.8842,258.3068,258.8842,1918.0
2021-07-22 11:00:00,309.67,309.72,309.43,309.43,2916.0,259.1185,259.1603,258.9177,258.9177,2916.0
2021-07-22 11:05:00,309.29,309.69,309.29,309.69,7106.0,258.8005,259.1352,258.8005,259.1352,7106.0
2021-07-22 11:10:00,309.67,309.85,309.56,309.83,500.0,259.1185,259.2691,259.0264,259.2524,500.0
2021-07-22 11:15:00,309.99,310.02,309.93,309.95,996.0,259.3862,259.4113,259.336,259.3528,996.0
2021-07-22 11:20:00,309.99,309.99,309.7,309.7,6118.0,259.3862,259.3862,259.1436,259.1436,6118.0
2021-07-22 11:25:00,309.77,309.77,309.45,309.55,6451.0,259.2022,259.2022,258.9344,259.0181,6451.0
2021-07-22 11:30:00,309.49,309.49,309.0,309.1,1000.0,258.9679,258.9679,258.5578,258.6415,1000.0
2021-07-22 11:35:00,308.84,308.84,308.23,308.23,2033.0,258.424,258.424,257.9135,257.9135,2033.0
2021-07-22 11:40:00,308.21,308.52,308.21,308.3,800.0,257.8968,258.1562,257.8968,257.9721,800.0
2021-07-22 11:45:00,308.47,308.62,308.46,308.61,964.0,258.1144,258.2399,258.106,258.2315,964.0
2021-07-22 11:50:00,308.45,308.63,308.44,308.63,986.0,258.0976,258.2482,258.0893,258.2482,986.0
2021-07-22 11:55:00,308.66,308.67,308.66,308.67,200.0,258.2734,258.2817,258.2734,258.2817,200.0
2021-07-22 12:00:00,308.66,308.66,308.47,308.47,702.0,258.2734,258.2734,258.1144,258.1144,702.0
2021-07-22 12:05:00,308.61,308.62,308.61,308.61,152.0,258.2315,258.2399,258.2315,258.2315,152.0
2021-07-22 12:10:00,308.7,308.7,308.54,308.7,600.0,258.3068,258.3068,258.1729,258.3068,600.0
2021-07-22 12:15:00,308.69,308.69,308.46,308.46,1807.0,258.2985,258.2985,258.106,258.106,1807.0
2021-07-22 12:20:00,308.38,308.52,308.18,308.18,1780.0,258.0391,258.1562,257.8717,257.8717,1780.0
2021-07-22 12:25:00,308.38,308.38,308.15,308.15,625.0,258.0391,258.0391,257.8466,257.8466,625.0
2021-07-22 12:30:00,308.2,308.2,307.91,307.91,2405.0,257.8884,257.8884,257.6458,257.6458,2405.0
2021-07-22 12:35:00,307.98,308.32,307.89,308.28,3629.0,257.7044,257.9889,257.629,257.9554,3629.0
2021-07-22 12:40:00,308.25,308.42,308.24,308.34,1608.0,257.9303,258.0725,257.9219,258.0056,1608.0
2021-07-22 12:45:00,308.31,308.32,307.86,307.95,1519.0,257.9805,257.9889,257.6039,257.6793,1519.0
2021-07-22 12:50:00,307.94,308.16,307.94,308.16,1705.0,257.6709,257.855,257.6709,257.855,1705.0
2021-07-22 12:55:00,308.18,308.37,308.18,308.31,1256.0,257.8717,258.0307,257.8717,257.9805,1256.0
2021-07-22 13:00:00,308.27,308.41,308.01,308.01,4819.0,257.947,258.0642,257.7295,257.7295,4819.0
2021-07-22 13:05:00,308.13,308.19,308.02,308.13,3302.0,257.8299,257.8801,257.7378,257.8299,3302.0
2021-07-22 13:10:00,308.09,308.31,308.09,308.31,6195.0,257.7964,257.9805,257.7964,257.9805,6195.0
2021-07-22 13:15:00,308.29,308.41,307.99,308.06,11269.0,257.9638,258.0642,257.7127,257.7713,11269.0
2021-07-22 13:20:00,308.06,308.36,308.02,308.36,6531.0,257.7713,258.0223,257.7378,258.0223,6531.0
2021-07-22 13:25:00,308.29,308.61,308.22,308.48,16941.0,257.9638,258.2315,257.9052,258.1227,16941.0
2021-07-22 13:30:00,308.48,308.94,308.45,308.94,2956.0,258.1227,258.5076,258.0976,258.5076,2956.0
2021-07-22 13:35:00,308.95,309.16,308.95,309.14,1569.0,258.516,258.6917,258.516,258.675,1569.0
2021-07-22 13:40:00,309.05,309.08,308.86,308.91,2184.0,258.5997,258.6248,258.4407,258.4825,2184.0
2021-07-22 13:45:00,308.85,308.93,308.75,308.93,2180.0,258.4323,258.4993,258.3487,258.4993,2180.0
2021-07-22 13:50:00,308.88,308.88,308.62,308.71,2600.0,258.4574,258.4574,258.2399,258.3152,2600.0
2021-07-22 13:55:00,308.7,308.76,308.58,308.58,1910.0,258.3068,258.357,258.2064,258.2064,1910.0
2021-07-22 14:00:00,308.59,308.62,308.44,308.5,2660.0,258.2148,258.2399,258.0893,258.1395,2660.0
2021-07-22 14:05:00,308.5,308.96,308.5,308.82,11741.0,258.1395,258.5244,258.1395,258.4072,11741.0
2021-07-22 14:10:00,308.94,309.31,308.9,309.14,7606.0,258.5076,258.8172,258.4742,258.675,7606.0
2021-07-22 14:15:00,309.05,309.4,309.05,309.4,4818.0,258.5997,258.8926,258.5997,258.8926,4818.0
2021-07-22 14:20:00,309.26,309.63,309.15,309.57,1970.0,258.7754,259.085,258.6834,259.0348,1970.0
2021-07-22 14:25:00,309.5,309.55,309.38,309.4,5687.0,258.9762,259.0181,258.8758,258.8926,5687.0
2021-07-22 14:30:00,309.38,309.48,309.26,309.31,4398.0,258.8758,258.9595,258.7754,258.8172,4398.0
2021-07-22 14:35:00,309.28,309.92,309.28,309.8,5316.0,258.7921,259.3277,258.7921,259.2273,5316.0
2021-07-22 14:40:00,309.85,309.93,309.85,309.87,1874.0,259.2691,259.336,259.2691,259.2858,1874.0
2021-07-22 14:45:00,309.93,310.13,309.93,310.0,1465.0,259.336,259.5034,259.336,259.3946,1465.0
2021-07-22 14:50:00,310.09,310.09,309.93,309.95,3614.0,259.4699,259.4699,259.336,259.3528,3614.0
2021-07-22 14:55:00,309.91,310.03,309.91,309.96,1099.0,259.3193,259.4197,259.3193,259.3611,1099.0
2021-07-22 15:00:00,309.89,309.89,309.53,309.72,1510.0,259.3026,259.3026,259.0013,259.1603,1510.0
2021-07-22 15:05:00,309.64,309.74,309.61,309.71,3683.0,259.0934,259.177,259.0683,259.1519,3683.0
2021-07-22 15:10:00,309.75,309.76,309.65,309.66,1300.0,259.1854,259.1938,259.1017,259.1101,1300.0
2021-07-22 15:15:00,309.68,309.68,309.46,309.6,6475.0,259.1268,259.1268,258.9428,259.0599,6475.0
2021-07-22 15:20:00,309.46,309.49,309.22,309.25,1912.0,258.9428,258.9679,258.7419,258.767,1912.0
2021-07-22 15:25:00,309.27,309.34,309.27,309.33,619.0,258.7838,258.8423,258.7838,258.834,619.0
2021-07-22 15:30:00,309.38,309.5,309.28,309.33,2501.0,258.8758,258.9762,258.7921,258.834,2501.0
2021-07-22 15:35:00,309.38,309.58,309.38,309.58,3946.0,258.8758,259.0432,258.8758,259.0432,3946.0
2021-07-22 15:40:00,309.61,309.68,309.47,309.68,5442.0,259.0683,259.1268,258.9511,259.1268,5442.0
2021-07-22 15:45:00,309.69,309.71,309.49,309.51,7851.0,259.1352,259.1519,258.9679,258.9846,7851.0
2021-07-22 15:50:00,309.63,309.91,309.38,309.87,4607.0,259.085,259.3193,258.8758,259.2858,4607.0
2021-07-22 15:55:00,309.81,309.84,309.16,309.26,49284.0,259.2356,259.2607,258.6917,258.7754,49284.0
2021-07-23 09:30:00,310.2,310.2,309.23,309.83,6216.0,259.562,259.562,258.7503,259.2524,6216.0
2021-07-23 09:35:00,309.99,310.73,309.87,309.87,2859.0,259.3862,260.0054,259.2858,259.2858,2859.0
2021-07-23 09:40:00,310.42,310.81,310.27,310.62,4849.0,259.746,260.0724,259.6205,259.9134,4849.0
2021-07-23 09:45:00,310.43,311.06,310.32,310.74,2116.0,259.7544,260.2816,259.6624,260.0138,2116.0
2021-07-23 09:50:00,311.18,311.73,311.18,311.52,1000.0,260.382,260.8422,260.382,260.6665,1000.0
2021-07-23 09:55:00,311.54,311.77,311.54,311.72,300.0,260.6832,260.8757,260.6832,260.8338,300.0
2021-07-23 10:00:00,311.63,311.64,311.3,311.3,1850.0,260.7585,260.7669,260.4824,260.4824,1850.0
2021-07-23 10:05:00,311.49,312.19,311.49,312.19,1300.0,260.6414,261.2271,260.6414,261.2271,1300.0
2021-07-23 10:10:00,312.08,312.48,312.08,312.27,3913.0,261.1351,261.4698,261.1351,261.294,3913.0
2021-07-23 10:15:00,312.28,312.33,311.85,312.04,7443.0,261.3024,261.3442,260.9426,261.1016,7443.0
2021-07-23 10:20:00,312.07,312.09,311.76,311.87,4545.0,261.1267,261.1434,260.8673,260.9593,4545.0
2021-07-23 10:25:00,312.11,312.36,312.1,312.15,3838.0,261.1602,261.3694,261.1518,261.1936,3838.0
2021-07-23 10:30:00,312.15,312.23,311.75,311.75,6752.0,261.1936,261.2606,260.8589,260.8589,6752.0
2021-07-23 10:35:00,311.74,311.95,311.72,311.74,2811.0,260.8506,261.0263,260.8338,260.8506,2811.0
2021-07-23 10:40:00,311.78,311.78,311.48,311.48,2500.0,260.884,260.884,260.633,260.633,2500.0
2021-07-23 10:45:00,311.74,312.14,311.74,312.14,3300.0,260.8506,261.1853,260.8506,261.1853,3300.0
2021-07-23 10:50:00,312.34,312.72,312.25,312.68,4035.0,261.3526,261.6706,261.2773,261.6371,4035.0
2021-07-23 10:55:00,312.77,312.9,312.75,312.81,2800.0,261.7124,261.8212,261.6957,261.7459,2800.0
2021-07-23 11:00:00,312.86,313.09,312.83,313.02,5805.0,261.7877,261.9802,261.7626,261.9216,5805.0
2021-07-23 11:05:00,313.02,313.02,312.56,312.56,5056.0,261.9216,261.9216,261.5367,261.5367,5056.0
2021-07-23 11:10:00,312.61,312.69,312.41,312.68,7761.0,261.5785,261.6455,261.4112,261.6371,7761.0
2021-07-23 11:15:00,312.73,313.47,312.66,313.47,3312.0,261.679,262.2982,261.6204,262.2982,3312.0
2021-07-23 11:20:00,313.48,313.69,313.42,313.49,3853.0,262.3065,262.4822,262.2563,262.3149,3853.0
2021-07-23 11:25:00,313.48,313.57,313.38,313.47,4528.0,262.3065,262.3818,262.2228,262.2982,4528.0
2021-07-23 11:30:00,313.35,313.35,312.51,312.51,5233.0,262.1977,262.1977,261.4949,261.4949,5233.0
2021-07-23 11:35:00,312.51,312.73,312.51,312.63,1802.0,261.4949,261.679,261.4949,261.5953,1802.0
2021-07-23 11:40:00,312.68,312.68,312.55,312.55,1717.0,261.6371,261.6371,261.5283,261.5283,1717.0
2021-07-23 11:45:00,312.59,312.8,312.58,312.71,1994.0,261.5618,261.7375,261.5534,261.6622,1994.0
2021-07-23 11:50:00,312.74,312.81,312.68,312.78,3022.0,261.6873,261.7459,261.6371,261.7208,3022.0
2021-07-23 11:55:00,312.75,312.84,312.68,312.78,2819.0,261.6957,261.771,261.6371,261.7208,2819.0
2021-07-23 12:00:00,312.84,313.0,312.83,312.97,6482.0,261.771,261.9049,261.7626,261.8798,6482.0
2021-07-23 12:05:00,312.97,313.32,312.97,313.27,2600.0,261.8798,262.1726,261.8798,262.1308,2600.0
2021-07-23 12:10:00,313.26,313.74,313.26,313.65,4200.0,262.1224,262.5241,262.1224,262.4488,4200.0
2021-07-23 12:15:00,313.66,313.77,313.59,313.59,3024.0,262.4571,262.5492,262.3986,262.3986,3024.0
2021-07-23 12:20:00,313.59,314.0,313.58,313.86,4588.0,262.3986,262.7416,262.3902,262.6245,4588.0
2021-07-23 12:25:00,313.88,313.89,313.54,313.54,2039.0,262.6412,262.6496,262.3567,262.3567,2039.0
2021-07-23 12:30:00,313.61,313.82,313.55,313.82,1700.0,262.4153,262.591,262.3651,262.591,1700.0
2021-07-23 12:35:00,313.82,313.82,313.43,313.49,1610.0,262.591,262.591,262.2647,262.3149,1610.0
2021-07-23 12:40:00,313.44,313.48,313.29,313.48,4141.0,262.273,262.3065,262.1475,262.3065,4141.0
2021-07-23 12:45:00,313.42,313.42,312.94,312.99,3118.0,262.2563,262.2563,261.8547,261.8965,3118.0
2021-07-23 12:50:00,312.98,313.28,312.98,313.23,4245.0,261.8881,262.1392,261.8881,262.0973,4245.0
2021-07-23 12:55:00,313.29,313.36,313.25,313.31,1600.0,262.1475,262.2061,262.1141,262.1643,1600.0
2021-07-23 13:00:00,313.42,313.76,313.41,313.65,3527.0,262.2563,262.5408,262.2479,262.4488,3527.0
2021-07-23 13:05:00,313.53,313.76,313.53,313.75,1031.0,262.3484,262.5408,262.3484,262.5324,1031.0
2021-07-23 13:10:00,313.77,314.0,313.63,313.73,6175.0,262.5492,262.7416,262.432,262.5157,6175.0
2021-07-23 13:15:00,313.67,313.97,313.54,313.8,4673.0,262.4655,262.7165,262.3567,262.5743,4673.0
2021-07-23 13:20:00,314.05,314.32,314.01,314.09,3654.0,262.7835,263.0094,262.75,262.8169,3654.0
2021-07-23 13:25:00,314.04,314.04,313.91,314.0,1500.0,262.7751,262.7751,262.6663,262.7416,1500.0
2021-07-23 13:30:00,314.0,314.0,313.63,313.63,3100.0,262.7416,262.7416,262.432,262.432,3100.0
2021-07-23 13:35:00,313.7,313.81,313.64,313.81,1294.0,262.4906,262.5826,262.4404,262.5826,1294.0
2021-07-23 13:40:00,313.83,313.86,313.66,313.75,2055.0,262.5994,262.6245,262.4571,262.5324,2055.0
2021-07-23 13:45:00,313.69,313.89,313.67,313.82,3000.0,262.4822,262.6496,262.4655,262.591,3000.0
2021-07-23 13:50:00,313.8,313.8,313.37,313.37,2200.0,262.5743,262.5743,262.2145,262.2145,2200.0
2021-07-23 13:55:00,313.49,313.71,313.49,313.63,1353.0,262.3149,262.499,262.3149,262.432,1353.0
2021-07-23 14:00:00,313.59,313.75,313.58,313.68,1200.0,262.3986,262.5324,262.3902,262.4739,1200.0
2021-07-23 14:05:00,313.75,313.76,313.59,313.75,2126.0,262.5324,262.5408,262.3986,262.5324,2126.0
2021-07-23 14:10:00,313.77,313.78,313.58,313.76,1719.0,262.5492,262.5575,262.3902,262.5408,1719.0
2021-07-23 14:15:00,313.6,313.87,313.57,313.87,2001.0,262.4069,262.6329,262.3818,262.6329,2001.0
2021-07-23 14:20:00,313.88,314.03,313.63,313.65,2353.0,262.6412,262.7667,262.432,262.4488,2353.0
2021-07-23 14:25:00,313.71,313.71,313.33,313.49,2000.0,262.499,262.499,262.181,262.3149,2000.0
2021-07-23 14:30:00,313.44,313.88,313.36,313.82,2490.0,262.273,262.6412,262.2061,262.591,2490.0
2021-07-23 14:35:00,313.84,314.0,313.84,313.91,852.0,262.6078,262.7416,262.6078,262.6663,852.0
2021-07-23 14:40:00,313.86,313.93,313.77,313.85,1828.0,262.6245,262.6831,262.5492,262.6161,1828.0
2021-07-23 14:45:00,313.99,314.12,313.92,313.94,1800.0,262.7333,262.842,262.6747,262.6914,1800.0
2021-07-23 14:50:00,313.94,314.07,313.85,313.87,2200.0,262.6914,262.8002,262.6161,262.6329,2200.0
2021-07-23 14:55:00,313.88,314.02,313.82,313.89,4629.0,262.6412,262.7584,262.591,262.6496,4629.0
2021-07-23 15:00:00,313.94,314.11,313.9,314.07,4785.0,262.6914,262.8337,262.658,262.8002,4785.0
2021-07-23 15:05:00,314.24,314.33,314.16,314.28,1900.0,262.9425,263.0178,262.8755,262.9759,1900.0
2021-07-23 15:10:00,314.31,314.36,313.72,313.72,5310.0,263.001,263.0429,262.5073,262.5073,5310.0
2021-07-23 15:15:00,313.77,313.91,313.61,313.81,1502.0,262.5492,262.6663,262.4153,262.5826,1502.0
2021-07-23 15:20:00,313.8,313.86,313.68,313.8,2930.0,262.5743,262.6245,262.4739,262.5743,2930.0
2021-07-23 15:25:00,313.78,313.95,313.75,313.81,6412.0,262.5575,262.6998,262.5324,262.5826,6412.0
2021-07-23 15:30:00,313.89,313.92,313.46,313.72,3643.0,262.6496,262.6747,262.2898,262.5073,3643.0
2021-07-23 15:35:00,313.67,313.83,313.66,313.77,6291.0,262.4655,262.5994,262.4571,262.5492,6291.0
2021-07-23 15:40:00,313.78,313.97,313.7,313.82,5697.0,262.5575,262.7165,262.4906,262.591,5697.0
2021-07-23 15:45:00,313.82,314.23,313.76,314.04,6528.0,262.591,262.9341,262.5408,262.7751,6528.0
2021-07-23 15:50:00,314.13,314.28,313.82,313.98,18217.0,262.8504,262.9759,262.591,262.7249,18217.0
2021-07-23 15:55:00,313.91,313.97,313.65,313.9,46299.0,262.6663,262.7165,262.4488,262.658,46299.0
2021-07-26 09:30:00,312.74,313.92,312.53,313.77,6941.0,261.6873,262.6747,261.5116,262.5492,6941.0
2021-07-26 09:35:00,313.88,313.89,313.34,313.34,2964.0,262.6412,262.6496,262.1894,262.1894,2964.0
2021-07-26 09:40:00,313.31,313.31,311.43,311.86,1260.0,262.1643,262.1643,260.5912,260.951,1260.0
2021-07-26 09:45:00,311.54,311.54,310.95,311.13,2104.0,260.6832,260.6832,260.1895,260.3401,2104.0
2021-07-26 09:50:00,311.05,311.44,310.66,311.44,3042.0,260.2732,260.5995,259.9469,260.5995,3042.0
2021-07-26 09:55:00,311.32,311.8,311.32,311.77,1242.0,260.4991,260.9008,260.4991,260.8757,1242.0
2021-07-26 10:00:00,311.79,311.79,310.84,311.15,2025.0,260.8924,260.8924,260.0975,260.3569,2025.0
2021-07-26 10:05:00,311.19,311.7,311.05,311.61,2004.0,260.3903,260.8171,260.2732,260.7418,2004.0
2021-07-26 10:10:00,311.73,311.73,311.32,311.67,3014.0,260.8422,260.8422,260.4991,260.792,3014.0
2021-07-26 10:15:00,311.65,311.94,311.64,311.94,3317.0,260.7753,261.0179,260.7669,261.0179,3317.0
2021-07-26 10:20:00,311.88,311.94,311.59,311.83,1603.0,260.9677,261.0179,260.725,260.9259,1603.0
2021-07-26 10:25:00,311.83,312.39,311.73,312.39,1442.0,260.9259,261.3945,260.8422,261.3945,1442.0
2021-07-26 10:30:00,312.35,312.5,312.22,312.27,2576.0,261.361,261.4865,261.2522,261.294,2576.0
2021-07-26 10:35:00,312.24,312.38,312.0,312.28,2271.0,261.2689,261.3861,261.0681,261.3024,2271.0
2021-07-26 10:40:00,312.35,312.59,312.3,312.44,2662.0,261.361,261.5618,261.3191,261.4363,2662.0
2021-07-26 10:45:00,312.44,313.5,312.41,313.3,2430.0,261.4363,262.3233,261.4112,262.1559,2430.0
2021-07-26 10:50:00,313.35,313.49,313.05,313.13,2129.0,262.1977,262.3149,261.9467,262.0137,2129.0
2021-07-26 10:55:00,313.06,313.14,312.85,313.14,3200.0,261.9551,262.022,261.7794,262.022,3200.0
2021-07-26 11:00:00,313.08,313.47,312.92,313.42,5633.0,261.9718,262.2982,261.8379,262.2563,5633.0
2021-07-26 11:05:00,313.51,313.62,313.37,313.46,6400.0,262.3316,262.4237,262.2145,262.2898,6400.0
2021-07-26 11:10:00,313.41,313.69,313.39,313.59,7588.0,262.2479,262.4822,262.2312,262.3986,7588.0
2021-07-26 11:15:00,313.62,313.69,313.42,313.44,2400.0,262.4237,262.4822,262.2563,262.273,2400.0
2021-07-26 11:20:00,313.45,313.63,313.45,313.55,2900.0,262.2814,262.432,262.2814,262.3651,2900.0
2021-07-26 11:25:00,313.49,313.49,313.17,313.24,2311.0,262.3149,262.3149,262.0471,262.1057,2311.0
2021-07-26 11:30:00,313.23,313.6,313.22,313.44,7803.0,262.0973,262.4069,262.089,262.273,7803.0
2021-07-26 11:35:00,313.53,313.55,313.39,313.53,2500.0,262.3484,262.3651,262.2312,262.3484,2500.0
2021-07-26 11:40:00,313.68,313.68,313.35,313.47,7386.0,262.4739,262.4739,262.1977,262.2982,7386.0
2021-07-26 11:45:00,313.5,313.53,313.45,313.53,2100.0,262.3233,262.3484,262.2814,262.3484,2100.0
2021-07-26 11:50:00,313.55,313.59,313.41,313.53,2500.0,262.3651,262.3986,262.2479,262.3484,2500.0
2021-07-26 11:55:00,313.56,313.6,313.43,313.47,9410.0,262.3735,262.4069,262.2647,262.2982,9410.0
2021-07-26 12:00:00,313.43,313.76,313.35,313.45,12296.0,262.2647,262.5408,262.1977,262.2814,12296.0
2021-07-26 12:05:00,313.46,313.51,313.22,313.46,2243.0,262.2898,262.3316,262.089,262.2898,2243.0
2021-07-26 12:10:00,313.47,313.47,312.93,312.93,1042.0,262.2982,262.2982,261.8463,261.8463,1042.0
2021-07-26 12:15:00,313.03,313.03,312.29,312.49,2139.0,261.93,261.93,261.3108,261.4781,2139.0
2021-07-26 12:20:00,312.31,312.53,312.31,312.44,400.0,261.3275,261.5116,261.3275,261.4363,400.0
2021-07-26 12:25:00,312.35,312.35,312.15,312.15,1000.0,261.361,261.361,261.1936,261.1936,1000.0
2021-07-26 12:30:00,312.05,312.31,311.99,312.31,1446.0,261.11,261.3275,261.0598,261.3275,1446.0
2021-07-26 12:35:00,312.56,312.56,312.36,312.55,3188.0,261.5367,261.5367,261.3694,261.5283,3188.0
2021-07-26 12:40:00,312.55,312.7,312.55,312.7,700.0,261.5283,261.6538,261.5283,261.6538,700.0
2021-07-26 12:45:00,312.81,312.81,312.69,312.76,1066.0,261.7459,261.7459,261.6455,261.7041,1066.0
2021-07-26 12:50:00,312.71,312.87,312.66,312.87,1164.0,261.6622,261.7961,261.6204,261.7961,1164.0
2021-07-26 12:55:00,312.76,312.79,312.74,312.78,1318.0,261.7041,261.7292,261.6873,261.7208,1318.0
2021-07-26 13:00:00,312.68,312.68,312.41,312.47,1594.0,261.6371,261.6371,261.4112,261.4614,1594.0
2021-07-26 13:05:00,312.67,312.7,312.67,312.7,200.0,261.6287,261.6538,261.6287,261.6538,200.0
2021-07-26 13:10:00,312.67,312.88,312.6,312.85,1626.0,261.6287,261.8045,261.5702,261.7794,1626.0
2021-07-26 13:15:00,312.87,313.12,312.87,313.07,1100.0,261.7961,262.0053,261.7961,261.9634,1100.0
2021-07-26 13:20:00,312.95,312.95,312.81,312.87,3252.0,261.863,261.863,261.7459,261.7961,3252.0
2021-07-26 13:25:00,312.93,313.08,312.93,312.93,1587.0,261.8463,261.9718,261.8463,261.8463,1587.0
2021-07-26 13:30:00,312.98,313.08,312.87,312.95,3701.0,261.8881,261.9718,261.7961,261.863,3701.0
2021-07-26 13:35:00,312.88,313.02,312.88,312.99,1976.0,261.8045,261.9216,261.8045,261.8965,1976.0
2021-07-26 13:40:00,313.01,313.01,312.79,312.79,1516.0,261.9132,261.9132,261.7292,261.7292,1516.0
2021-07-26 13:45:00,312.8,312.92,312.79,312.92,1703.0,261.7375,261.8379,261.7292,261.8379,1703.0
2021-07-26 13:50:00,312.92,313.05,312.91,312.95,2563.0,261.8379,261.9467,261.8296,261.863,2563.0
2021-07-26 13:55:00,312.84,312.84,312.61,312.63,1111.0,261.771,261.771,261.5785,261.5953,1111.0
2021-07-26 14:00:00,312.72,312.76,312.6,312.74,800.0,261.6706,261.7041,261.5702,261.6873,800.0
2021-07-26 14:05:00,312.88,312.88,312.66,312.74,1052.0,261.8045,261.8045,261.6204,261.6873,1052.0
2021-07-26 14:10:00,312.61,312.68,312.59,312.68,400.0,261.5785,261.6371,261.5618,261.6371,400.0
2021-07-26 14:15:00,312.58,312.58,312.46,312.49,1284.0,261.5534,261.5534,261.453,261.4781,1284.0
2021-07-26 14:20:00,312.44,312.55,312.36,312.53,1962.0,261.4363,261.5283,261.3694,261.5116,1962.0
2021-07-26 14:25:00,312.63,312.87,312.54,312.54,2354.0,261.5953,261.7961,261.52,261.52,2354.0
2021-07-26 14:30:00,312.56,312.74,312.54,312.73,1000.0,261.5367,261.6873,261.52,261.679,1000.0
2021-07-26 14:35:00,312.63,312.71,312.6,312.65,1100.0,261.5953,261.6622,261.5702,261.612,1100.0
2021-07-26 14:40:00,312.65,312.73,312.44,312.44,1780.0,261.612,261.679,261.4363,261.4363,1780.0
2021-07-26 14:45:00,312.33,312.33,312.3,312.3,300.0,261.3442,261.3442,261.3191,261.3191,300.0
2021-07-26 14:50:00,312.31,312.51,312.27,312.51,1100.0,261.3275,261.4949,261.294,261.4949,1100.0
2021-07-26 14:55:00,312.46,312.86,312.42,312.86,2918.0,261.453,261.7877,261.4196,261.7877,2918.0
2021-07-26 15:00:00,313.03,313.03,312.69,312.69,1436.0,261.93,261.93,261.6455,261.6455,1436.0
2021-07-26 15:05:00,312.55,312.8,312.55,312.8,1300.0,261.5283,261.7375,261.5283,261.7375,1300.0
2021-07-26 15:10:00,312.69,312.69,312.41,312.48,2143.0,261.6455,261.6455,261.4112,261.4698,2143.0
2021-07-26 15:15:00,312.61,312.73,312.46,312.71,2339.0,261.5785,261.679,261.453,261.6622,2339.0
2021-07-26 15:20:00,312.76,313.01,312.74,313.01,2102.0,261.7041,261.9132,261.6873,261.9132,2102.0
2021-07-26 15:25:00,313.02,313.12,312.92,313.05,2747.0,261.9216,262.0053,261.8379,261.9467,2747.0
2021-07-26 15:30:00,313.02,313.32,313.02,313.21,3485.0,261.9216,262.1726,261.9216,262.0806,3485.0
2021-07-26 15:35:00,313.28,313.33,312.9,312.9,3185.0,262.1392,262.181,261.8212,261.8212,3185.0
2021-07-26 15:40:00,313.02,313.23,313.02,313.23,2300.0,261.9216,262.0973,261.9216,262.0973,2300.0
2021-07-26 15:45:00,313.21,313.34,313.03,313.22,5342.0,262.0806,262.1894,261.93,262.089,5342.0
2021-07-26 15:50:00,313.22,314.07,313.22,314.07,18434.0,262.089,262.8002,262.089,262.8002,18434.0
2021-07-26 15:55:00,314.0,314.1,313.45,313.73,44890.0,262.7416,262.8253,262.2814,262.5157,44890.0
2021-07-27 09:30:00,313.93,313.93,311.83,312.33,6743.0,262.6831,262.6831,260.9259,261.3442,6743.0
2021-07-27 09:35:00,312.44,312.44,311.81,311.81,3287.0,261.4363,261.4363,260.9091,260.9091,3287.0
2021-07-27 09:40:00,312.2,312.26,311.84,312.11,2630.0,261.2355,261.2857,260.9342,261.1602,2630.0
2021-07-27 09:45:00,312.0,312.78,312.0,312.59,4613.0,261.0681,261.7208,261.0681,261.5618,4613.0
2021-07-27 09:50:00,312.61,312.87,312.53,312.63,14197.0,261.5785,261.7961,261.5116,261.5953,14197.0
2021-07-27 09:55:00,312.79,313.33,312.59,313.19,14583.0,261.7292,262.181,261.5618,262.0639,14583.0
2021-07-27 10:00:00,313.11,313.65,313.11,313.46,7281.0,261.9969,262.4488,261.9969,262.2898,7281.0
2021-07-27 10:05:00,313.51,313.76,313.36,313.36,3018.0,262.3316,262.5408,262.2061,262.2061,3018.0
2021-07-27 10:10:00,313.42,313.81,313.33,313.63,4040.0,262.2563,262.5826,262.181,262.432,4040.0
2021-07-27 10:15:00,313.79,313.79,313.29,313.29,1270.0,262.5659,262.5659,262.1475,262.1475,1270.0
2021-07-27 10:20:00,313.29,313.57,313.29,313.35,3111.0,262.1475,262.3818,262.1475,262.1977,3111.0
2021-07-27 10:25:00,313.39,313.56,313.39,313.42,1600.0,262.2312,262.3735,262.2312,262.2563,1600.0
2021-07-27 10:30:00,313.62,313.81,313.38,313.38,3564.0,262.4237,262.5826,262.2228,262.2228,3564.0
2021-07-27 10:35:00,313.4,313.57,313.09,313.57,9657.0,262.2396,262.3818,261.9802,262.3818,9657.0
2021-07-27 10:40:00,313.55,313.55,313.03,313.08,2929.0,262.3651,262.3651,261.93,261.9718,2929.0
2021-07-27 10:45:00,313.03,313.14,312.8,313.13,3119.0,261.93,262.022,261.7375,262.0137,3119.0
2021-07-27 10:50:00,313.35,313.49,312.85,313.42,3661.0,262.1977,262.3149,261.7794,262.2563,3661.0
2021-07-27 10:55:00,313.4,313.66,313.32,313.33,2261.0,262.2396,262.4571,262.1726,262.181,2261.0
2021-07-27 11:00:00,313.28,313.88,313.24,313.82,6514.0,262.1392,262.6412,262.1057,262.591,6514.0
2021-07-27 11:05:00,313.9,314.22,313.88,314.22,4980.0,262.658,262.9257,262.6412,262.9257,4980.0
2021-07-27 11:10:00,314.33,314.35,314.05,314.21,5148.0,263.0178,263.0345,262.7835,262.9174,5148.0
2021-07-27 11:15:00,314.25,314.45,313.97,313.97,8044.0,262.9508,263.1182,262.7165,262.7165,8044.0
2021-07-27 11:20:00,314.25,314.5,314.14,314.42,1690.0,262.9508,263.16,262.8588,263.0931,1690.0
2021-07-27 11:25:00,314.38,314.49,314.07,314.15,11323.0,263.0596,263.1516,262.8002,262.8671,11323.0
2021-07-27 11:30:00,314.09,314.09,313.75,313.99,4815.0,262.8169,262.8169,262.5324,262.7333,4815.0
2021-07-27 11:35:00,314.18,314.7,314.17,314.7,7386.0,262.8922,263.3274,262.8839,263.3274,7386.0
2021-07-27 11:40:00,314.71,315.17,314.7,315.09,3975.0,263.3357,263.7206,263.3274,263.6537,3975.0
2021-07-27 11:45:00,314.88,315.13,314.71,315.13,3592.0,263.478,263.6872,263.3357,263.6872,3592.0
2021-07-27 11:50:00,315.11,315.11,314.79,314.94,4423.0,263.6704,263.6704,263.4027,263.5282,4423.0
2021-07-27 11:55:00,314.94,314.94,314.59,314.63,3171.0,263.5282,263.5282,263.2353,263.2688,3171.0
2021-07-27 12:00:00,314.52,314.72,314.0,314.12,20152.0,263.1767,263.3441,262.7416,262.842,20152.0
2021-07-27 12:05:00,314.26,315.15,314.12,315.15,4298.0,262.9592,263.7039,262.842,263.7039,4298.0
2021-07-27 12:10:00,315.04,315.04,314.38,314.5,6097.0,263.6119,263.6119,263.0596,263.16,6097.0
2021-07-27 12:15:00,314.52,314.65,314.35,314.37,1992.0,263.1767,263.2855,263.0345,263.0512,1992.0
2021-07-27 12:20:00,314.58,314.67,314.34,314.35,3459.0,263.227,263.3023,263.0261,263.0345,3459.0
2021-07-27 12:25:00,314.36,314.59,314.36,314.42,6592.0,263.0429,263.2353,263.0429,263.0931,6592.0
2021-07-27 12:30:00,314.5,314.73,314.32,314.45,32211.0,263.16,263.3525,263.0094,263.1182,32211.0
2021-07-27 12:35:00,314.52,314.58,314.41,314.43,27755.0,263.1767,263.227,263.0847,263.1014,27755.0
2021-07-27 12:40:00,314.46,314.87,314.08,314.83,4778.0,263.1265,263.4696,262.8086,263.4361,4778.0
2021-07-27 12:45:00,314.84,314.84,314.42,314.45,4291.0,263.4445,263.4445,263.0931,263.1182,4291.0
2021-07-27 12:50:00,314.55,314.71,314.55,314.7,3031.0,263.2018,263.3357,263.2018,263.3274,3031.0
2021-07-27 12:55:00,314.72,314.74,314.4,314.4,2391.0,263.3441,263.3608,263.0763,263.0763,2391.0
2021-07-27 13:00:00,314.29,314.3,314.09,314.26,1315.0,262.9843,262.9927,262.8169,262.9592,1315.0
2021-07-27 13:05:00,314.28,314.28,313.89,314.05,3589.0,262.9759,262.9759,262.6496,262.7835,3589.0
2021-07-27 13:10:00,314.06,314.19,313.9,314.19,4261.0,262.7918,262.9006,262.658,262.9006,4261.0
2021-07-27 13:15:00,314.07,314.24,313.97,314.21,4535.0,262.8002,262.9425,262.7165,262.9174,4535.0
2021-07-27 13:20:00,314.14,314.28,314.12,314.18,1079.0,262.8588,262.9759,262.842,262.8922,1079.0
2021-07-27 13:25:00,314.27,314.29,313.82,314.0,4265.0,262.9676,262.9843,262.591,262.7416,4265.0
2021-07-27 13:30:00,313.9,313.9,313.45,313.61,4053.0,262.658,262.658,262.2814,262.4153,4053.0
2021-07-27 13:35:00,313.59,313.9,313.59,313.73,1120.0,262.3986,262.658,262.3986,262.5157,1120.0
2021-07-27 13:40:00,313.86,313.86,313.59,313.74,1164.0,262.6245,262.6245,262.3986,262.5241,1164.0
2021-07-27 13:45:00,313.78,314.0,313.63,313.9,1317.0,262.5575,262.7416,262.432,262.658,1317.0
2021-07-27 13:50:00,313.81,313.87,313.69,313.84,1621.0,262.5826,262.6329,262.4822,262.6078,1621.0
2021-07-27 13:55:00,313.91,314.01,313.71,313.79,1861.0,262.6663,262.75,262.499,262.5659,1861.0
2021-07-27 14:00:00,313.73,313.85,313.33,313.41,2259.0,262.5157,262.6161,262.181,262.2479,2259.0
2021-07-27 14:05:00,313.51,313.59,313.39,313.59,3104.0,262.3316,262.3986,262.2312,262.3986,3104.0
2021-07-27 14:10:00,313.67,314.11,313.56,313.99,1777.0,262.4655,262.8337,262.3735,262.7333,1777.0
2021-07-27 14:15:00,314.15,314.17,313.98,313.98,1567.0,262.8671,262.8839,262.7249,262.7249,1567.0
2021-07-27 14:20:00,313.94,314.0,313.88,313.9,1071.0,262.6914,262.7416,262.6412,262.658,1071.0
2021-07-27 14:25:00,314.18,314.35,314.1,314.25,1833.0,262.8922,263.0345,262.8253,262.9508,1833.0
2021-07-27 14:30:00,314.42,314.42,313.98,314.0,2875.0,263.0931,263.0931,262.7249,262.7416,2875.0
2021-07-27 14:35:00,313.93,313.93,313.72,313.86,1316.0,262.6831,262.6831,262.5073,262.6245,1316.0
2021-07-27 14:40:00,313.85,314.06,313.83,313.83,2016.0,262.6161,262.7918,262.5994,262.5994,2016.0
2021-07-27 14:45:00,313.99,314.1,313.95,314.05,2310.0,262.7333,262.8253,262.6998,262.7835,2310.0
2021-07-27 14:50:00,314.15,314.15,313.77,313.92,1100.0,262.8671,262.8671,262.5492,262.6747,1100.0
2021-07-27 14:55:00,313.94,313.94,313.83,313.92,1463.0,262.6914,262.6914,262.5994,262.6747,1463.0
2021-07-27 15:00:00,313.87,314.07,313.87,314.05,1516.0,262.6329,262.8002,262.6329,262.7835,1516.0
2021-07-27 15:05:00,313.88,314.0,313.85,313.91,1100.0,262.6412,262.7416,262.6161,262.6663,1100.0
2021-07-27 15:10:00,313.9,314.02,313.82,314.02,1623.0,262.658,262.7584,262.591,262.7584,1623.0
2021-07-27 15:15:00,314.14,314.24,313.94,314.24,1803.0,262.8588,262.9425,262.6914,262.9425,1803.0
2021-07-27 15:20:00,314.41,314.41,313.92,313.97,4549.0,263.0847,263.0847,262.6747,262.7165,4549.0
2021-07-27 15:25:00,314.05,314.06,313.86,314.0,1618.0,262.7835,262.7918,262.6245,262.7416,1618.0
2021-07-27 15:30:00,314.0,314.19,313.82,313.95,4706.0,262.7416,262.9006,262.591,262.6998,4706.0
2021-07-27 15:35:00,314.0,314.34,314.0,314.24,7454.0,262.7416,263.0261,262.7416,262.9425,7454.0
2021-07-27 15:40:00,314.27,314.27,313.97,314.06,7069.0,262.9676,262.9676,262.7165,262.7918,7069.0
2021-07-27 15:45:00,314.09,314.17,313.86,313.95,5060.0,262.8169,262.8839,262.6245,262.6998,5060.0
2021-07-27 15:50:00,314.07,314.36,314.07,314.24,14240.0,262.8002,263.0429,262.8002,262.9425,14240.0
2021-07-27 15:55:00,314.26,314.26,313.85,313.91,39150.0,262.9592,262.9592,262.6161,262.6663,39150.0
2021-07-28 09:30:00,314.44,314.68,313.8,314.36,8694.0,263.1098,263.3106,262.5743,263.0429,8694.0
2021-07-28 09:35:00,314.23,315.14,314.21,314.97,4156.0,262.9341,263.6955,262.9174,263.5533,4156.0
2021-07-28 09:40:00,315.17,315.8,315.17,315.47,4227.0,263.7206,264.2478,263.7206,263.9717,4227.0
2021-07-28 09:45:00,315.61,315.61,314.63,314.77,14329.0,264.0888,264.0888,263.2688,263.3859,14329.0
2021-07-28 09:50:00,314.82,315.82,314.82,315.82,2810.0,263.4278,264.2645,263.4278,264.2645,2810.0
2021-07-28 09:55:00,315.84,315.84,315.13,315.23,2760.0,264.2813,264.2813,263.6872,263.7708,2760.0
2021-07-28 10:00:00,315.15,315.15,314.65,315.09,2056.0,263.7039,263.7039,263.2855,263.6537,2056.0
2021-07-28 10:05:00,314.77,314.85,314.53,314.67,1580.0,263.3859,263.4529,263.1851,263.3023,1580.0
2021-07-28 10:10:00,314.84,314.99,314.5,314.71,2750.0,263.4445,263.57,263.16,263.3357,2750.0
2021-07-28 10:15:00,315.05,315.53,315.03,315.52,4022.0,263.6202,264.0219,263.6035,264.0135,4022.0
2021-07-28 10:20:00,315.73,315.74,315.13,315.27,3811.0,264.1892,264.1976,263.6872,263.8043,3811.0
2021-07-28 10:25:00,315.42,315.9,315.41,315.8,900.0,263.9298,264.3315,263.9215,264.2478,900.0
2021-07-28 10:30:00,315.75,315.83,315.52,315.54,5472.0,264.206,264.2729,264.0135,264.0302,5472.0
2021-07-28 10:35:00,315.6,315.6,314.78,314.81,2008.0,264.0804,264.0804,263.3943,263.4194,2008.0
2021-07-28 10:40:00,314.94,315.01,314.57,314.81,2700.0,263.5282,263.5868,263.2186,263.4194,2700.0
2021-07-28 10:45:00,314.65,314.77,314.19,314.2,2022.0,263.2855,263.3859,262.9006,262.909,2022.0
2021-07-28 10:50:00,313.98,314.11,313.77,314.02,1282.0,262.7249,262.8337,262.5492,262.7584,1282.0
2021-07-28 10:55:00,314.05,314.18,313.88,313.98,4626.0,262.7835,262.8922,262.6412,262.7249,4626.0
2021-07-28 11:00:00,313.89,313.89,313.58,313.61,2917.0,262.6496,262.6496,262.3902,262.4153,2917.0
2021-07-28 11:05:00,313.55,313.57,313.25,313.56,2919.0,262.3651,262.3818,262.1141,262.3735,2919.0
2021-07-28 11:10:00,313.56,313.57,312.96,313.06,3009.0,262.3735,262.3818,261.8714,261.9551,3009.0
2021-07-28 11:15:00,313.2,313.21,312.5,312.61,4003.0,262.0722,262.0806,261.4865,261.5785,4003.0
2021-07-28 11:20:00,312.75,312.82,312.5,312.5,5449.0,261.6957,261.7543,261.4865,261.4865,5449.0
2021-07-28 11:25:00,312.47,312.61,311.92,312.61,9577.0,261.4614,261.5785,261.0012,261.5785,9577.0
2021-07-28 11:30:00,312.5,312.5,312.15,312.15,2934.0,261.4865,261.4865,261.1936,261.1936,2934.0
2021-07-28 11:35:00,312.11,312.74,312.11,312.47,1900.0,261.1602,261.6873,261.1602,261.4614,1900.0
2021-07-28 11:40:00,312.5,312.82,312.49,312.66,5138.0,261.4865,261.7543,261.4781,261.6204,5138.0
2021-07-28 11:45:00,312.43,312.72,312.43,312.71,2700.0,261.4279,261.6706,261.4279,261.6622,2700.0
2021-07-28 11:50:00,312.71,312.76,312.5,312.71,1400.0,261.6622,261.7041,261.4865,261.6622,1400.0
2021-07-28 11:55:00,312.99,313.01,312.63,312.63,3000.0,261.8965,261.9132,261.5953,261.5953,3000.0
2021-07-28 12:00:00,312.72,312.72,312.24,312.26,4480.0,261.6706,261.6706,261.2689,261.2857,4480.0
2021-07-28 12:05:00,312.15,312.49,312.15,312.49,2700.0,261.1936,261.4781,261.1936,261.4781,2700.0
2021-07-28 12:10:00,312.53,312.53,312.24,312.31,3155.0,261.5116,261.5116,261.2689,261.3275,3155.0
2021-07-28 12:15:00,312.24,312.52,312.24,312.45,5209.0,261.2689,261.5032,261.2689,261.4447,5209.0
2021-07-28 12:20:00,312.44,312.44,312.23,312.3,4575.0,261.4363,261.4363,261.2606,261.3191,4575.0
2021-07-28 12:25:00,312.2,312.2,311.92,312.0,4142.0,261.2355,261.2355,261.0012,261.0681,4142.0
2021-07-28 12:30:00,312.02,312.05,311.95,311.96,1700.0,261.0849,261.11,261.0263,261.0346,1700.0
2021-07-28 12:35:00,312.02,312.24,311.89,312.15,3809.0,261.0849,261.2689,260.9761,261.1936,3809.0
2021-07-28 12:40:00,312.07,312.23,312.03,312.17,2100.0,261.1267,261.2606,261.0932,261.2104,2100.0
2021-07-28 12:45:00,312.11,312.28,312.09,312.28,1200.0,261.1602,261.3024,261.1434,261.3024,1200.0
2021-07-28 12:50:00,312.28,312.49,312.22,312.48,2500.0,261.3024,261.4781,261.2522,261.4698,2500.0
2021-07-28 12:55:00,312.38,313.03,312.21,313.03,4559.0,261.3861,261.93,261.2438,261.93,4559.0
2021-07-28 13:00:00,313.06,313.14,312.91,312.91,1100.0,261.9551,262.022,261.8296,261.8296,1100.0
2021-07-28 13:05:00,313.14,313.32,313.03,313.16,2312.0,262.022,262.1726,261.93,262.0388,2312.0
2021-07-28 13:10:00,313.34,313.34,313.02,313.02,1410.0,262.1894,262.1894,261.9216,261.9216,1410.0
2021-07-28 13:15:00,312.98,313.02,312.81,312.81,1413.0,261.8881,261.9216,261.7459,261.7459,1413.0
2021-07-28 13:20:00,312.8,312.81,312.73,312.73,900.0,261.7375,261.7459,261.679,261.679,900.0
2021-07-28 13:25:00,312.6,312.61,312.34,312.43,1200.0,261.5702,261.5785,261.3526,261.4279,1200.0
2021-07-28 13:30:00,312.45,312.59,312.3,312.35,5150.0,261.4447,261.5618,261.3191,261.361,5150.0
2021-07-28 13:35:00,312.38,312.44,312.21,312.34,2446.0,261.3861,261.4363,261.2438,261.3526,2446.0
2021-07-28 13:40:00,312.43,312.76,312.43,312.74,2800.0,261.4279,261.7041,261.4279,261.6873,2800.0
2021-07-28 13:45:00,313.1,313.27,313.02,313.17,2637.0,261.9886,262.1308,261.9216,262.0471,2637.0
2021-07-28 13:50:00,313.19,313.23,313.02,313.08,3299.0,262.0639,262.0973,261.9216,261.9718,3299.0
2021-07-28 13:55:00,313.08,313.15,313.0,313.11,3212.0,261.9718,262.0304,261.9049,261.9969,3212.0
2021-07-28 14:00:00,313.01,313.05,312.1,312.76,2993.0,261.9132,261.9467,261.1518,261.7041,2993.0
2021-07-28 14:05:00,312.78,313.19,312.67,313.18,2135.0,261.7208,262.0639,261.6287,262.0555,2135.0
2021-07-28 14:10:00,313.63,314.01,313.58,313.84,3365.0,262.432,262.75,262.3902,262.6078,3365.0
2021-07-28 14:15:00,313.82,313.91,313.46,313.46,3779.0,262.591,262.6663,262.2898,262.2898,3779.0
2021-07-28 14:20:00,313.29,313.76,313.28,313.59,4196.0,262.1475,262.5408,262.1392,262.3986,4196.0
2021-07-28 14:25:00,313.57,313.57,313.1,313.12,2334.0,262.3818,262.3818,261.9886,262.0053,2334.0
2021-07-28 14:30:00,313.22,313.22,312.93,312.96,4045.0,262.089,262.089,261.8463,261.8714,4045.0
2021-07-28 14:35:00,312.94,312.99,312.48,312.94,9545.0,261.8547,261.8965,261.4698,261.8547,9545.0
2021-07-28 14:40:00,312.94,313.16,312.91,313.15,2759.0,261.8547,262.0388,261.8296,262.0304,2759.0
2021-07-28 14:45:00,313.17,313.17,312.88,313.13,8100.0,262.0471,262.0471,261.8045,262.0137,8100.0
2021-07-28 14:50:00,313.14,313.3,313.08,313.3,3542.0,262.022,262.1559,261.9718,262.1559,3542.0
2021-07-28 14:55:00,313.46,313.71,313.46,313.47,971.0,262.2898,262.499,262.2898,262.2982,971.0
2021-07-28 15:00:00,313.53,313.59,313.32,313.42,5346.0,262.3484,262.3986,262.1726,262.2563,5346.0
2021-07-28 15:05:00,313.22,313.29,312.95,313.04,1600.0,262.089,262.1475,261.863,261.9383,1600.0
2021-07-28 15:10:00,313.19,313.57,313.19,313.57,2683.0,262.0639,262.3818,262.0639,262.3818,2683.0
2021-07-28 15:15:00,313.68,313.93,313.46,313.56,4120.0,262.4739,262.6831,262.2898,262.3735,4120.0
2021-07-28 15:20:00,313.59,313.64,313.48,313.63,3806.0,262.3986,262.4404,262.3065,262.432,3806.0
2021-07-28 15:25:00,313.62,313.79,313.18,313.25,10105.0,262.4237,262.5659,262.0555,262.1141,10105.0
2021-07-28 15:30:00,313.33,313.72,313.33,313.58,1811.0,262.181,262.5073,262.181,262.3902,1811.0
2021-07-28 15:35:00,313.54,313.91,313.44,313.84,6507.0,262.3567,262.6663,262.273,262.6078,6507.0
2021-07-28 15:40:00,313.81,314.33,313.8,314.24,4442.0,262.5826,263.0178,262.5743,262.9425,4442.0
2021-07-28 15:45:00,314.33,314.41,313.91,313.93,8021.0,263.0178,263.0847,262.6663,262.6831,8021.0
2021-07-28 15:50:00,313.86,313.89,313.21,313.32,16143.0,262.6245,262.6496,262.0806,262.1726,16143.0
2021-07-28 15:55:00,313.42,313.42,312.98,313.05,36881.0,262.2563,262.2563,261.8881,261.9467,36881.0
2021-07-29 09:30:00,313.29,314.2,313.29,313.87,5537.0,262.1475,262.909,262.1475,262.6329,5537.0
2021-07-29 09:35:00,314.07,314.07,314.07,314.07,100.0,262.8002,262.8002,262.8002,262.8002,100.0
2021-07-29 09:40:00,314.13,314.56,313.8,314.56,2515.0,262.8504,263.2102,262.5743,263.2102,2515.0
2021-07-29 09:45:00,314.37,314.37,313.86,313.87,1106.0,263.0512,263.0512,262.6245,262.6329,1106.0
2021-07-29 09:50:00,313.73,314.11,313.59,314.01,2969.0,262.5157,262.8337,262.3986,262.75,2969.0
2021-07-29 09:55:00,314.08,314.99,314.08,314.88,3392.0,262.8086,263.57,262.8086,263.478,3392.0
2021-07-29 10:00:00,314.6,314.74,313.61,313.61,3633.0,263.2437,263.3608,262.4153,262.4153,3633.0
2021-07-29 10:05:00,313.59,314.15,313.59,313.68,4208.0,262.3986,262.8671,262.3986,262.4739,4208.0
2021-07-29 10:10:00,313.74,313.82,313.21,313.21,800.0,262.5241,262.591,262.0806,262.0806,800.0
2021-07-29 10:15:00,313.4,313.58,313.36,313.52,1304.0,262.2396,262.3902,262.2061,262.34,1304.0
2021-07-29 10:20:00,313.54,313.65,313.24,313.65,1487.0,262.3567,262.4488,262.1057,262.4488,1487.0
2021-07-29 10:25:00,313.86,314.04,313.69,314.01,1324.0,262.6245,262.7751,262.4822,262.75,1324.0
2021-07-29 10:30:00,314.03,314.04,313.52,313.53,1922.0,262.7667,262.7751,262.34,262.3484,1922.0
2021-07-29 10:35:00,313.53,313.91,313.35,313.83,2567.0,262.3484,262.6663,262.1977,262.5994,2567.0
2021-07-29 10:40:00,313.71,313.71,313.6,313.62,619.0,262.499,262.499,262.4069,262.4237,619.0
2021-07-29 10:45:00,313.4,313.8,313.4,313.8,400.0,262.2396,262.5743,262.2396,262.5743,400.0
2021-07-29 10:50:00,314.09,314.27,313.99,314.27,6038.0,262.8169,262.9676,262.7333,262.9676,6038.0
2021-07-29 10:55:00,314.2,314.2,313.98,313.99,4352.0,262.909,262.909,262.7249,262.7333,4352.0
2021-07-29 11:00:00,314.04,314.07,313.89,313.96,2141.0,262.7751,262.8002,262.6496,262.7082,2141.0
2021-07-29 11:05:00,314.04,314.13,313.88,313.98,2520.0,262.7751,262.8504,262.6412,262.7249,2520.0
2021-07-29 11:10:00,314.08,314.09,313.82,314.04,5689.0,262.8086,262.8169,262.591,262.7751,5689.0
2021-07-29 11:15:00,313.88,313.91,313.55,313.55,1306.0,262.6412,262.6663,262.3651,262.3651,1306.0
2021-07-29 11:20:00,313.46,313.54,313.09,313.16,1620.0,262.2898,262.3567,261.9802,262.0388,1620.0
2021-07-29 11:25:00,313.02,313.28,312.99,313.21,1509.0,261.9216,262.1392,261.8965,262.0806,1509.0
2021-07-29 11:30:00,313.07,313.21,313.03,313.16,1100.0,261.9634,262.0806,261.93,262.0388,1100.0
2021-07-29 11:35:00,313.13,313.56,312.9,313.38,1612.0,262.0137,262.3735,261.8212,262.2228,1612.0
2021-07-29 11:40:00,313.19,313.27,312.77,312.78,1510.0,262.0639,262.1308,261.7124,261.7208,1510.0
2021-07-29 11:45:00,312.55,312.55,311.61,311.73,1536.0,261.5283,261.5283,260.7418,260.8422,1536.0
2021-07-29 11:50:00,311.85,312.18,311.79,312.1,1854.0,260.9426,261.2187,260.8924,261.1518,1854.0
2021-07-29 11:55:00,312.09,312.26,311.98,312.21,5787.0,261.1434,261.2857,261.0514,261.2438,5787.0
2021-07-29 12:00:00,311.99,312.23,311.98,312.19,2266.0,261.0598,261.2606,261.0514,261.2271,2266.0
2021-07-29 12:05:00,312.47,312.71,312.47,312.7,1641.0,261.4614,261.6622,261.4614,261.6538,1641.0
2021-07-29 12:10:00,312.56,312.8,312.49,312.8,1880.0,261.5367,261.7375,261.4781,261.7375,1880.0
2021-07-29 12:15:00,312.78,312.92,312.58,312.75,1946.0,261.7208,261.8379,261.5534,261.6957,1946.0
2021-07-29 12:20:00,312.89,313.02,312.83,313.02,1076.0,261.8128,261.9216,261.7626,261.9216,1076.0
2021-07-29 12:25:00,313.01,313.07,312.93,312.94,800.0,261.9132,261.9634,261.8463,261.8547,800.0
2021-07-29 12:30:00,313.11,313.23,312.95,312.96,2725.0,261.9969,262.0973,261.863,261.8714,2725.0
2021-07-29 12:35:00,313.06,313.39,313.06,313.09,1701.0,261.9551,262.2312,261.9551,261.9802,1701.0
2021-07-29 12:40:00,313.15,313.43,313.15,313.24,1400.0,262.0304,262.2647,262.0304,262.1057,1400.0
2021-07-29 12:45:00,313.55,313.65,313.38,313.46,1760.0,262.3651,262.4488,262.2228,262.2898,1760.0
2021-07-29 12:50:00,313.45,313.74,313.45,313.71,1301.0,262.2814,262.5241,262.2814,262.499,1301.0
2021-07-29 12:55:00,313.61,313.63,313.25,313.32,1100.0,262.4153,262.432,262.1141,262.1726,1100.0
2021-07-29 13:00:00,313.37,313.51,313.37,313.46,1424.0,262.2145,262.3316,262.2145,262.2898,1424.0
2021-07-29 13:05:00,313.36,313.61,313.29,313.46,1524.0,262.2061,262.4153,262.1475,262.2898,1524.0
2021-07-29 13:10:00,313.64,313.81,313.5,313.79,1257.0,262.4404,262.5826,262.3233,262.5659,1257.0
2021-07-29 13:15:00,313.88,313.88,313.63,313.88,1857.0,262.6412,262.6412,262.432,262.6412,1857.0
2021-07-29 13:20:00,313.8,314.0,313.73,313.96,2333.0,262.5743,262.7416,262.5157,262.7082,2333.0
2021-07-29 13:25:00,314.04,314.04,313.72,313.82,1203.0,262.7751,262.7751,262.5073,262.591,1203.0
2021-07-29 13:30:00,313.83,313.97,313.83,313.97,1124.0,262.5994,262.7165,262.5994,262.7165,1124.0
2021-07-29 13:35:00,314.03,314.08,313.68,313.76,3178.0,262.7667,262.8086,262.4739,262.5408,3178.0
2021-07-29 13:40:00,313.78,313.85,313.67,313.67,1409.0,262.5575,262.6161,262.4655,262.4655,1409.0
2021-07-29 13:45:00,313.74,313.8,313.72,313.73,1015.0,262.5241,262.5743,262.5073,262.5157,1015.0
2021-07-29 13:50:00,313.59,313.59,312.97,313.06,3331.0,262.3986,262.3986,261.8798,261.9551,3331.0
2021-07-29 13:55:00,313.13,313.16,313.06,313.16,1620.0,262.0137,262.0388,261.9551,262.0388,1620.0
2021-07-29 14:00:00,313.22,313.27,312.84,312.92,2409.0,262.089,262.1308,261.771,261.8379,2409.0
2021-07-29 14:05:00,312.98,313.21,312.77,312.77,4593.0,261.8881,262.0806,261.7124,261.7124,4593.0
2021-07-29 14:10:00,312.94,313.15,312.94,313.15,1875.0,261.8547,262.0304,261.8547,262.0304,1875.0
2021-07-29 14:15:00,313.15,313.16,312.99,312.99,1571.0,262.0304,262.0388,261.8965,261.8965,1571.0
2021-07-29 14:20:00,313.07,313.18,312.93,313.04,2502.0,261.9634,262.0555,261.8463,261.9383,2502.0
2021-07-29 14:25:00,313.11,313.13,312.98,312.98,1000.0,261.9969,262.0137,261.8881,261.8881,1000.0
2021-07-29 14:30:00,313.05,313.05,312.71,312.72,3502.0,261.9467,261.9467,261.6622,261.6706,3502.0
2021-07-29 14:35:00,312.79,313.04,312.79,312.92,1438.0,261.7292,261.9383,261.7292,261.8379,1438.0
2021-07-29 14:40:00,312.95,313.07,312.83,313.0,2211.0,261.863,261.9634,261.7626,261.9049,2211.0
2021-07-29 14:45:00,313.0,313.32,312.94,313.32,9811.0,261.9049,262.1726,261.8547,262.1726,9811.0
2021-07-29 14:50:00,313.25,313.33,313.18,313.23,2959.0,262.1141,262.181,262.0555,262.0973,2959.0
2021-07-29 14:55:00,313.2,313.25,312.97,312.97,3019.0,262.0722,262.1141,261.8798,261.8798,3019.0
2021-07-29 15:00:00,312.96,313.24,312.87,313.24,2846.0,261.8714,262.1057,261.7961,262.1057,2846.0
2021-07-29 15:05:00,313.25,313.31,312.89,312.89,4426.0,262.1141,262.1643,261.8128,261.8128,4426.0
2021-07-29 15:10:00,312.78,312.84,312.31,312.31,1636.0,261.7208,261.771,261.3275,261.3275,1636.0
2021-07-29 15:15:00,312.33,312.53,312.2,312.53,3409.0,261.3442,261.5116,261.2355,261.5116,3409.0
2021-07-29 15:20:00,312.49,312.91,312.49,312.75,2608.0,261.4781,261.8296,261.4781,261.6957,2608.0
2021-07-29 15:25:00,312.57,313.12,312.57,312.95,2634.0,261.5451,262.0053,261.5451,261.863,2634.0
2021-07-29 15:30:00,313.03,313.07,313.01,313.07,1453.0,261.93,261.9634,261.9132,261.9634,1453.0
2021-07-29 15:35:00,313.01,313.01,312.7,312.71,3900.0,261.9132,261.9132,261.6538,261.6622,3900.0
2021-07-29 15:40:00,312.68,312.74,312.55,312.58,5765.0,261.6371,261.6873,261.5283,261.5534,5765.0
2021-07-29 15:45:00,312.52,312.64,312.23,312.23,5492.0,261.5032,261.6036,261.2606,261.2606,5492.0
2021-07-29 15:50:00,312.19,312.3,312.01,312.25,14050.0,261.2271,261.3191,261.0765,261.2773,14050.0
2021-07-29 15:55:00,312.2,312.2,311.78,311.83,32961.0,261.2355,261.2355,260.884,260.9259,32961.0
2021-07-30 09:30:00,313.21,314.89,312.42,314.61,11877.0,262.0806,263.4863,261.4196,263.2521,11877.0
2021-07-30 09:35:00,314.47,315.8,314.47,315.77,5914.0,263.1349,264.2478,263.1349,264.2227,5914.0
2021-07-30 09:40:00,316.2,316.95,315.88,316.38,11785.0,264.5825,265.2101,264.3147,264.7331,11785.0
2021-07-30 09:45:00,316.25,316.55,315.16,315.61,11067.0,264.6243,264.8754,263.7123,264.0888,11067.0
2021-07-30 09:50:00,315.41,316.24,315.17,316.23,3630.0,263.9215,264.616,263.7206,264.6076,3630.0
2021-07-30 09:55:00,315.97,316.47,315.6,315.85,3742.0,264.39,264.8084,264.0804,264.2896,3742.0
2021-07-30 10:00:00,315.41,315.65,315.1,315.1,4200.0,263.9215,264.1223,263.6621,263.6621,4200.0
2021-07-30 10:05:00,314.97,315.4,314.88,315.32,2927.0,263.5533,263.9131,263.478,263.8462,2927.0
2021-07-30 10:10:00,315.4,315.4,315.08,315.1,1708.0,263.9131,263.9131,263.6453,263.6621,1708.0
2021-07-30 10:15:00,315.1,315.6,314.82,315.57,2400.0,263.6621,264.0804,263.4278,264.0553,2400.0
2021-07-30 10:20:00,315.67,316.34,315.67,316.34,1553.0,264.139,264.6996,264.139,264.6996,1553.0
2021-07-30 10:25:00,316.36,316.37,315.72,315.72,3557.0,264.7164,264.7247,264.1809,264.1809,3557.0
2021-07-30 10:30:00,315.85,316.14,315.51,315.51,14413.0,264.2896,264.5323,264.0051,264.0051,14413.0
2021-07-30 10:35:00,315.59,315.59,314.94,315.1,5164.0,264.0721,264.0721,263.5282,263.6621,5164.0
2021-07-30 10:40:00,315.06,315.29,314.99,315.29,7110.0,263.6286,263.821,263.57,263.821,7110.0
2021-07-30 10:45:00,315.25,315.25,314.85,315.01,5514.0,263.7876,263.7876,263.4529,263.5868,5514.0
2021-07-30 10:50:00,315.02,315.16,314.9,314.92,4493.0,263.5951,263.7123,263.4947,263.5114,4493.0
2021-07-30 10:55:00,314.89,315.03,314.77,315.03,2751.0,263.4863,263.6035,263.3859,263.6035,2751.0
2021-07-30 11:00:00,314.94,315.03,314.69,314.99,7545.0,263.5282,263.6035,263.319,263.57,7545.0
2021-07-30 11:05:00,314.97,315.51,314.8,315.51,14071.0,263.5533,264.0051,263.411,264.0051,14071.0
2021-07-30 11:10:00,315.6,315.74,315.31,315.32,6763.0,264.0804,264.1976,263.8378,263.8462,6763.0
2021-07-30 11:15:00,315.38,315.57,315.28,315.4,5509.0,263.8964,264.0553,263.8127,263.9131,5509.0
2021-07-30 11:20:00,315.37,315.45,314.7,314.89,4935.0,263.888,263.9549,263.3274,263.4863,4935.0
2021-07-30 11:25:00,314.8,314.8,314.43,314.77,1713.0,263.411,263.411,263.1014,263.3859,1713.0
2021-07-30 11:30:00,314.7,314.7,314.47,314.47,1300.0,263.3274,263.3274,263.1349,263.1349,1300.0
2021-07-30 11:35:00,314.54,314.67,314.23,314.23,5142.0,263.1935,263.3023,262.9341,262.9341,5142.0
2021-07-30 11:40:00,314.14,314.14,313.8,313.8,1300.0,262.8588,262.8588,262.5743,262.5743,1300.0
2021-07-30 11:45:00,313.91,314.2,313.84,313.91,4816.0,262.6663,262.909,262.6078,262.6663,4816.0
2021-07-30 11:50:00,313.82,313.82,313.36,313.6,6197.0,262.591,262.591,262.2061,262.4069,6197.0
2021-07-30 11:55:00,313.6,313.65,313.26,313.27,2320.0,262.4069,262.4488,262.1224,262.1308,2320.0
2021-07-30 12:00:00,313.45,313.5,313.45,313.5,200.0,262.2814,262.3233,262.2814,262.3233,200.0
2021-07-30 12:05:00,313.78,313.93,313.69,313.83,4372.0,262.5575,262.6831,262.4822,262.5994,4372.0
2021-07-30 12:10:00,313.82,313.82,313.29,313.6,3927.0,262.591,262.591,262.1475,262.4069,3927.0
2021-07-30 12:15:00,313.52,313.52,312.84,312.84,4760.0,262.34,262.34,261.771,261.771,4760.0
2021-07-30 12:20:00,312.99,313.51,312.99,313.47,2618.0,261.8965,262.3316,261.8965,262.2982,2618.0
2021-07-30 12:25:00,313.48,313.61,313.38,313.61,1320.0,262.3065,262.4153,262.2228,262.4153,1320.0
2021-07-30 12:30:00,313.53,313.57,313.36,313.52,1463.0,262.3484,262.3818,262.2061,262.34,1463.0
2021-07-30 12:35:00,313.52,313.59,313.35,313.4,3601.0,262.34,262.3986,262.1977,262.2396,3601.0
2021-07-30 12:40:00,313.39,313.49,313.35,313.38,1500.0,262.2312,262.3149,262.1977,262.2228,1500.0
2021-07-30 12:45:00,313.47,313.64,313.33,313.58,2465.0,262.2982,262.4404,262.181,262.3902,2465.0
2021-07-30 12:50:00,313.65,313.72,313.64,313.72,521.0,262.4488,262.5073,262.4404,262.5073,521.0
2021-07-30 12:55:00,313.95,314.21,313.9,314.21,950.0,262.6998,262.9174,262.658,262.9174,950.0
2021-07-30 13:00:00,314.13,314.14,313.74,314.14,3495.0,262.8504,262.8588,262.5241,262.8588,3495.0
2021-07-30 13:05:00,314.03,314.03,313.62,313.85,3834.0,262.7667,262.7667,262.4237,262.6161,3834.0
2021-07-30 13:10:00,313.88,314.0,313.71,313.71,2800.0,262.6412,262.7416,262.499,262.499,2800.0
2021-07-30 13:15:00,313.81,313.89,313.74,313.74,5681.0,262.5826,262.6496,262.5241,262.5241,5681.0
2021-07-30 13:20:00,313.66,313.74,313.55,313.67,1861.0,262.4571,262.5241,262.3651,262.4655,1861.0
2021-07-30 13:25:00,313.68,313.68,313.36,313.43,1400.0,262.4739,262.4739,262.2061,262.2647,1400.0
2021-07-30 13:30:00,313.46,313.56,313.28,313.37,7631.0,262.2898,262.3735,262.1392,262.2145,7631.0
2021-07-30 13:35:00,313.2,313.39,312.99,313.39,4264.0,262.0722,262.2312,261.8965,262.2312,4264.0
2021-07-30 13:40:00,313.36,313.45,313.23,313.39,2309.0,262.2061,262.2814,262.0973,262.2312,2309.0
2021-07-30 13:45:00,313.38,313.49,313.18,313.24,2843.0,262.2228,262.3149,262.0555,262.1057,2843.0
2021-07-30 13:50:00,313.2,313.24,313.03,313.09,3714.0,262.0722,262.1057,261.93,261.9802,3714.0
2021-07-30 13:55:00,313.02,313.02,312.51,312.51,4720.0,261.9216,261.9216,261.4949,261.4949,4720.0
2021-07-30 14:00:00,312.59,313.15,312.55,313.06,3469.0,261.5618,262.0304,261.5283,261.9551,3469.0
2021-07-30 14:05:00,313.0,313.05,312.76,312.99,3257.0,261.9049,261.9467,261.7041,261.8965,3257.0
2021-07-30 14:10:00,312.96,313.06,312.93,313.05,2171.0,261.8714,261.9551,261.8463,261.9467,2171.0
2021-07-30 14:15:00,313.12,313.13,312.74,312.8,3941.0,262.0053,262.0137,261.6873,261.7375,3941.0
2021-07-30 14:20:00,312.91,312.99,312.79,312.79,1513.0,261.8296,261.8965,261.7292,261.7292,1513.0
2021-07-30 14:25:00,312.77,313.03,312.63,312.93,4849.0,261.7124,261.93,261.5953,261.8463,4849.0
2021-07-30 14:30:00,312.93,312.96,312.61,312.79,2989.0,261.8463,261.8714,261.5785,261.7292,2989.0
2021-07-30 14:35:00,312.83,312.83,312.67,312.74,2110.0,261.7626,261.7626,261.6287,261.6873,2110.0
2021-07-30 14:40:00,312.82,313.08,312.82,313.03,2020.0,261.7543,261.9718,261.7543,261.93,2020.0
2021-07-30 14:45:00,313.01,313.09,312.91,313.03,2521.0,261.9132,261.9802,261.8296,261.93,2521.0
2021-07-30 14:50:00,312.88,313.0,312.78,312.85,3835.0,261.8045,261.9049,261.7208,261.7794,3835.0
2021-07-30 14:55:00,312.87,312.99,312.84,312.94,1308.0,261.7961,261.8965,261.771,261.8547,1308.0
2021-07-30 15:00:00,312.83,312.99,312.76,312.9,2781.0,261.7626,261.8965,261.7041,261.8212,2781.0
2021-07-30 15:05:00,313.01,313.32,312.92,313.32,4033.0,261.9132,262.1726,261.8379,262.1726,4033.0
2021-07-30 15:10:00,313.33,313.77,313.32,313.77,3442.0,262.181,262.5492,262.1726,262.5492,3442.0
2021-07-30 15:15:00,313.81,313.91,313.52,313.56,4283.0,262.5826,262.6663,262.34,262.3735,4283.0
2021-07-30 15:20:00,313.54,313.57,313.18,313.27,7497.0,262.3567,262.3818,262.0555,262.1308,7497.0
2021-07-30 15:25:00,313.36,313.66,313.35,313.58,3957.0,262.2061,262.4571,262.1977,262.3902,3957.0
2021-07-30 15:30:00,313.68,313.68,313.3,313.58,15441.0,262.4739,262.4739,262.1559,262.3902,15441.0
2021-07-30 15:35:00,313.57,313.61,313.18,313.21,17138.0,262.3818,262.4153,262.0555,262.0806,17138.0
2021-07-30 15:40:00,313.26,313.4,312.93,312.95,9337.0,262.1224,262.2396,261.8463,261.863,9337.0
2021-07-30 15:45:00,313.04,313.3,312.89,313.01,13025.0,261.9383,262.1559,261.8128,261.9132,13025.0
2021-07-30 15:50:00,313.1,313.15,312.84,312.89,14539.0,261.9886,262.0304,261.771,261.8128,14539.0
2021-07-30 15:55:00,312.94,313.06,312.42,312.51,32818.0,261.8547,261.9551,261.4196,261.4949,32818.0
2021-08-02 09:30:00,314.06,314.77,313.0,314.31,12304.0,262.7918,263.3859,261.9049,263.001,12304.0
2021-08-02 09:35:00,314.01,314.71,313.97,314.31,4057.0,262.75,263.3357,262.7165,263.001,4057.0
2021-08-02 09:40:00,314.4,315.01,314.3,314.68,10471.0,263.0763,263.5868,262.9927,263.3106,10471.0
2021-08-02 09:45:00,314.71,314.71,313.5,313.7,5485.0,263.3357,263.3357,262.3233,262.4906,5485.0
2021-08-02 09:50:00,313.73,313.98,313.33,313.35,3926.0,262.5157,262.7249,262.181,262.1977,3926.0
2021-08-02 09:55:00,312.88,313.2,312.75,313.12,3371.0,261.8045,262.0722,261.6957,262.0053,3371.0
2021-08-02 10:00:00,312.74,313.19,312.65,313.12,3309.0,261.6873,262.0639,261.612,262.0053,3309.0
2021-08-02 10:05:00,313.12,313.39,312.91,313.34,3036.0,262.0053,262.2312,261.8296,262.1894,3036.0
2021-08-02 10:10:00,313.31,313.31,312.92,313.14,2274.0,262.1643,262.1643,261.8379,262.022,2274.0
2021-08-02 10:15:00,313.24,313.6,313.05,313.45,1352.0,262.1057,262.4069,261.9467,262.2814,1352.0
2021-08-02 10:20:00,313.57,313.92,313.51,313.75,2879.0,262.3818,262.6747,262.3316,262.5324,2879.0
2021-08-02 10:25:00,313.88,314.2,313.88,314.19,1408.0,262.6412,262.909,262.6412,262.9006,1408.0
2021-08-02 10:30:00,314.21,314.36,313.95,314.0,3313.0,262.9174,263.0429,262.6998,262.7416,3313.0
2021-08-02 10:35:00,314.0,314.0,313.12,313.28,2645.0,262.7416,262.7416,262.0053,262.1392,2645.0
2021-08-02 10:40:00,313.35,313.76,313.3,313.72,2273.0,262.1977,262.5408,262.1559,262.5073,2273.0
2021-08-02 10:45:00,313.42,313.45,313.08,313.14,3900.0,262.2563,262.2814,261.9718,262.022,3900.0
2021-08-02 10:50:00,313.07,313.12,312.99,312.99,4757.0,261.9634,262.0053,261.8965,261.8965,4757.0
2021-08-02 10:55:00,313.11,313.19,312.77,312.91,4560.0,261.9969,262.0639,261.7124,261.8296,4560.0
2021-08-02 11:00:00,312.83,313.26,312.8,313.17,4916.0,261.7626,262.1224,261.7375,262.0471,4916.0
2021-08-02 11:05:00,313.16,313.22,312.72,312.99,16810.0,262.0388,262.089,261.6706,261.8965,16810.0
2021-08-02 11:10:00,313.01,313.06,312.65,312.73,6663.0,261.9132,261.9551,261.612,261.679,6663.0
2021-08-02 11:15:00,312.82,312.86,312.67,312.77,5862.0,261.7543,261.7877,261.6287,261.7124,5862.0
2021-08-02 11:20:00,312.66,313.03,312.61,312.88,2364.0,261.6204,261.93,261.5785,261.8045,2364.0
2021-08-02 11:25:00,312.93,313.3,312.9,313.3,2938.0,261.8463,262.1559,261.8212,262.1559,2938.0
2021-08-02 11:30:00,313.23,313.26,312.91,312.98,4553.0,262.0973,262.1224,261.8296,261.8881,4553.0
2021-08-02 11:35:00,313.0,313.0,312.18,312.26,4616.0,261.9049,261.9049,261.2187,261.2857,4616.0
2021-08-02 11:40:00,312.22,312.46,312.22,312.42,4088.0,261.2522,261.453,261.2522,261.4196,4088.0
2021-08-02 11:45:00,312.41,312.46,312.1,312.12,13555.0,261.4112,261.453,261.1518,261.1685,13555.0
2021-08-02 11:50:00,312.1,312.11,311.96,312.05,6102.0,261.1518,261.1602,261.0346,261.11,6102.0
2021-08-02 11:55:00,312.07,312.26,311.94,312.0,6391.0,261.1267,261.2857,261.0179,261.0681,6391.0
2021-08-02 12:00:00,312.2,312.54,312.11,312.31,4098.0,261.2355,261.52,261.1602,261.3275,4098.0
2021-08-02 12:05:00,312.22,312.3,311.88,312.02,3234.0,261.2522,261.3191,260.9677,261.0849,3234.0
2021-08-02 12:10:00,312.0,312.27,312.0,312.21,2411.0,261.0681,261.294,261.0681,261.2438,2411.0
2021-08-02 12:15:00,312.18,312.27,311.95,312.18,1224.0,261.2187,261.294,261.0263,261.2187,1224.0
2021-08-02 12:20:00,312.2,312.21,311.9,312.16,2296.0,261.2355,261.2438,260.9844,261.202,2296.0
2021-08-02 12:25:00,312.03,312.16,311.97,311.97,2345.0,261.0932,261.202,261.043,261.043,2345.0
2021-08-02 12:30:00,311.83,312.09,311.78,312.04,3000.0,260.9259,261.1434,260.884,261.1016,3000.0
2021-08-02 12:35:00,311.96,312.18,311.77,312.18,4769.0,261.0346,261.2187,260.8757,261.2187,4769.0
2021-08-02 12:40:00,312.09,312.43,312.09,312.25,2868.0,261.1434,261.4279,261.1434,261.2773,2868.0
2021-08-02 12:45:00,312.24,312.39,312.0,312.38,2459.0,261.2689,261.3945,261.0681,261.3861,2459.0
2021-08-02 12:50:00,312.44,312.45,312.22,312.27,934.0,261.4363,261.4447,261.2522,261.294,934.0
2021-08-02 12:55:00,312.13,312.42,312.13,312.29,3412.0,261.1769,261.4196,261.1769,261.3108,3412.0
2021-08-02 13:00:00,312.27,312.41,312.27,312.39,1100.0,261.294,261.4112,261.294,261.3945,1100.0
2021-08-02 13:05:00,312.35,312.82,312.35,312.82,4507.0,261.361,261.7543,261.361,261.7543,4507.0
2021-08-02 13:10:00,312.6,312.84,312.6,312.74,3910.0,261.5702,261.771,261.5702,261.6873,3910.0
2021-08-02 13:15:00,312.72,313.02,312.68,312.99,4360.0,261.6706,261.9216,261.6371,261.8965,4360.0
2021-08-02 13:20:00,312.93,312.99,312.85,312.94,3803.0,261.8463,261.8965,261.7794,261.8547,3803.0
2021-08-02 13:25:00,313.02,313.17,312.82,312.83,2967.0,261.9216,262.0471,261.7543,261.7626,2967.0
2021-08-02 13:30:00,312.81,312.87,312.71,312.87,3013.0,261.7459,261.7961,261.6622,261.7961,3013.0
2021-08-02 13:35:00,312.83,312.83,312.56,312.62,2239.0,261.7626,261.7626,261.5367,261.5869,2239.0
2021-08-02 13:40:00,312.58,312.68,312.53,312.61,1807.0,261.5534,261.6371,261.5116,261.5785,1807.0
2021-08-02 13:45:00,312.68,312.68,312.44,312.56,7425.0,261.6371,261.6371,261.4363,261.5367,7425.0
2021-08-02 13:50:00,312.55,312.55,312.12,312.13,3272.0,261.5283,261.5283,261.1685,261.1769,3272.0
2021-08-02 13:55:00,312.13,312.19,311.59,311.61,10255.0,261.1769,261.2271,260.725,260.7418,10255.0
2021-08-02 14:00:00,311.64,311.9,311.58,311.9,7864.0,260.7669,260.9844,260.7167,260.9844,7864.0
2021-08-02 14:05:00,311.8,311.86,311.74,311.74,1815.0,260.9008,260.951,260.8506,260.8506,1815.0
2021-08-02 14:10:00,311.78,311.79,311.6,311.67,4400.0,260.884,260.8924,260.7334,260.792,4400.0
2021-08-02 14:15:00,311.63,312.23,311.63,312.2,5997.0,260.7585,261.2606,260.7585,261.2355,5997.0
2021-08-02 14:20:00,312.18,312.18,311.98,311.98,2700.0,261.2187,261.2187,261.0514,261.0514,2700.0
2021-08-02 14:25:00,311.98,312.14,311.94,312.01,11163.0,261.0514,261.1853,261.0179,261.0765,11163.0
2021-08-02 14:30:00,312.04,312.06,311.91,312.0,6370.0,261.1016,261.1183,260.9928,261.0681,6370.0
2021-08-02 14:35:00,312.0,312.07,311.89,311.96,5224.0,261.0681,261.1267,260.9761,261.0346,5224.0
2021-08-02 14:40:00,311.95,312.06,311.88,311.88,7067.0,261.0263,261.1183,260.9677,260.9677,7067.0
2021-08-02 14:45:00,311.91,312.0,311.73,311.84,8679.0,260.9928,261.0681,260.8422,260.9342,8679.0
2021-08-02 14:50:00,311.86,311.97,311.76,311.86,12588.0,260.951,261.043,260.8673,260.951,12588.0
2021-08-02 14:55:00,311.84,312.15,311.76,312.12,14885.0,260.9342,261.1936,260.8673,261.1685,14885.0
2021-08-02 15:00:00,312.11,312.12,311.83,311.85,13181.0,261.1602,261.1685,260.9259,260.9426,13181.0
2021-08-02 15:05:00,311.82,311.86,311.56,311.67,6678.0,260.9175,260.951,260.6999,260.792,6678.0
2021-08-02 15:10:00,311.73,311.73,311.57,311.65,5686.0,260.8422,260.8422,260.7083,260.7753,5686.0
2021-08-02 15:15:00,311.65,311.76,311.59,311.6,2140.0,260.7753,260.8673,260.725,260.7334,2140.0
2021-08-02 15:20:00,311.72,311.99,311.69,311.91,4795.0,260.8338,261.0598,260.8087,260.9928,4795.0
2021-08-02 15:25:00,311.85,312.05,311.85,312.02,7407.0,260.9426,261.11,260.9426,261.0849,7407.0
2021-08-02 15:30:00,312.05,312.05,311.71,311.97,7514.0,261.11,261.11,260.8255,261.043,7514.0
2021-08-02 15:35:00,312.0,312.41,311.94,311.97,7750.0,261.0681,261.4112,261.0179,261.043,7750.0
2021-08-02 15:40:00,312.03,312.03,311.38,311.38,7906.0,261.0932,261.0932,260.5493,260.5493,7906.0
2021-08-02 15:45:00,311.47,311.73,311.22,311.51,16824.0,260.6246,260.8422,260.4154,260.6581,16824.0
2021-08-02 15:50:00,311.52,311.52,311.15,311.49,10799.0,260.6665,260.6665,260.3569,260.6414,10799.0
2021-08-02 15:55:00,311.42,311.5,310.92,311.19,49779.0,260.5828,260.6497,260.1644,260.3903,49779.0
2021-08-03 09:30:00,311.93,312.02,310.63,310.63,9947.0,261.0095,261.0849,259.9218,259.9218,9947.0
2021-08-03 09:35:00,311.79,313.04,311.46,311.46,12354.0,260.8924,261.9383,260.6163,260.6163,12354.0
2021-08-03 09:40:00,311.03,311.03,310.49,310.93,1883.0,260.2565,260.2565,259.8046,260.1728,1883.0
2021-08-03 09:45:00,311.23,311.24,310.94,310.94,1018.0,260.4238,260.4322,260.1812,260.1812,1018.0
2021-08-03 09:50:00,311.19,311.36,310.9,311.34,4875.0,260.3903,260.5326,260.1477,260.5159,4875.0
2021-08-03 09:55:00,311.35,311.35,311.12,311.29,2290.0,260.5242,260.5242,260.3318,260.474,2290.0
2021-08-03 10:00:00,311.08,311.25,310.2,310.49,8957.0,260.2983,260.4406,259.562,259.8046,8957.0
2021-08-03 10:05:00,310.43,310.55,310.1,310.46,8433.0,259.7544,259.8548,259.4783,259.7795,8433.0
2021-08-03 10:10:00,310.54,310.62,309.65,309.75,15468.0,259.8465,259.9134,259.1017,259.1854,15468.0
2021-08-03 10:15:00,309.72,309.72,308.87,309.15,12409.0,259.1603,259.1603,258.4491,258.6834,12409.0
2021-08-03 10:20:00,309.2,310.0,309.2,309.88,3946.0,258.7252,259.3946,258.7252,259.2942,3946.0
2021-08-03 10:25:00,309.95,309.95,309.13,309.22,4203.0,259.3528,259.3528,258.6666,258.7419,4203.0
2021-08-03 10:30:00,309.16,309.87,309.16,309.67,8078.0,258.6917,259.2858,258.6917,259.1185,8078.0
2021-08-03 10:35:00,309.7,309.78,309.54,309.57,5772.0,259.1436,259.2105,259.0097,259.0348,5772.0
2021-08-03 10:40:00,309.57,309.7,309.25,309.46,6279.0,259.0348,259.1436,258.767,258.9428,6279.0
2021-08-03 10:45:00,309.47,309.89,309.46,309.82,5243.0,258.9511,259.3026,258.9428,259.244,5243.0
2021-08-03 10:50:00,309.89,310.47,309.89,310.29,5520.0,259.3026,259.7879,259.3026,259.6373,5520.0
2021-08-03 10:55:00,310.24,310.95,310.23,310.79,3037.0,259.5954,260.1895,259.5871,260.0556,3037.0
2021-08-03 11:00:00,310.78,310.78,309.82,310.01,7002.0,260.0473,260.0473,259.244,259.403,7002.0
2021-08-03 11:05:00,309.98,310.02,308.98,309.0,7749.0,259.3779,259.4113,258.5411,258.5578,7749.0
2021-08-03 11:10:00,308.98,309.2,308.74,309.16,4733.0,258.5411,258.7252,258.3403,258.6917,4733.0
2021-08-03 11:15:00,309.07,309.12,308.86,309.08,5861.0,258.6164,258.6583,258.4407,258.6248,5861.0
2021-08-03 11:20:00,309.02,309.06,308.68,308.73,6809.0,258.5746,258.6081,258.2901,258.3319,6809.0
2021-08-03 11:25:00,308.78,309.15,308.53,309.07,7236.0,258.3738,258.6834,258.1646,258.6164,7236.0
2021-08-03 11:30:00,309.12,309.2,309.03,309.11,10820.0,258.6583,258.7252,258.583,258.6499,10820.0
2021-08-03 11:35:00,309.13,309.21,308.92,309.05,14405.0,258.6666,258.7336,258.4909,258.5997,14405.0
2021-08-03 11:40:00,309.14,309.65,309.08,309.6,21653.0,258.675,259.1017,258.6248,259.0599,21653.0
2021-08-03 11:45:00,309.53,309.56,309.09,309.18,11311.0,259.0013,259.0264,258.6332,258.7085,11311.0
2021-08-03 11:50:00,309.15,309.24,308.93,308.94,9107.0,258.6834,258.7587,258.4993,258.5076,9107.0
2021-08-03 11:55:00,309.09,309.17,308.77,309.1,5991.0,258.6332,258.7001,258.3654,258.6415,5991.0
2021-08-03 12:00:00,309.1,309.13,308.82,309.0,35973.0,258.6415,258.6666,258.4072,258.5578,35973.0
2021-08-03 12:05:00,309.02,309.39,308.85,309.05,22126.0,258.5746,258.8842,258.4323,258.5997,22126.0
2021-08-03 12:10:00,309.04,309.14,308.63,308.98,6981.0,258.5913,258.675,258.2482,258.5411,6981.0
2021-08-03 12:15:00,308.98,309.12,308.7,308.74,4778.0,258.5411,258.6583,258.3068,258.3403,4778.0
2021-08-03 12:20:00,308.79,308.79,308.13,308.19,3591.0,258.3821,258.3821,257.8299,257.8801,3591.0
2021-08-03 12:25:00,308.28,308.34,307.85,307.85,3093.0,257.9554,258.0056,257.5956,257.5956,3093.0
2021-08-03 12:30:00,307.81,307.81,307.5,307.5,3959.0,257.5621,257.5621,257.3027,257.3027,3959.0
2021-08-03 12:35:00,307.5,307.5,307.22,307.38,3119.0,257.3027,257.3027,257.0684,257.2023,3119.0
2021-08-03 12:40:00,307.34,307.85,307.33,307.7,4335.0,257.1688,257.5956,257.1605,257.4701,4335.0
2021-08-03 12:45:00,307.69,307.7,307.29,307.37,4682.0,257.4617,257.4701,257.127,257.1939,4682.0
2021-08-03 12:50:00,307.38,307.51,307.22,307.22,5232.0,257.2023,257.3111,257.0684,257.0684,5232.0
2021-08-03 12:55:00,307.31,307.43,307.14,307.43,2493.0,257.1437,257.2441,257.0015,257.2441,2493.0
2021-08-03 13:00:00,307.49,307.67,307.38,307.62,8948.0,257.2943,257.445,257.2023,257.4031,8948.0
2021-08-03 13:05:00,307.6,307.63,307.44,307.62,10763.0,257.3864,257.4115,257.2525,257.4031,10763.0
2021-08-03 13:10:00,307.66,308.07,307.61,308.06,5976.0,257.4366,257.7797,257.3948,257.7713,5976.0
2021-08-03 13:15:00,308.1,308.6,308.1,308.54,4691.0,257.8048,258.2231,257.8048,258.1729,4691.0
2021-08-03 13:20:00,308.56,308.96,308.45,308.45,6362.0,258.1897,258.5244,258.0976,258.0976,6362.0
2021-08-03 13:25:00,308.44,308.46,307.36,307.37,47986.0,258.0893,258.106,257.1856,257.1939,47986.0
2021-08-03 13:30:00,307.4,307.6,307.37,307.5,22395.0,257.219,257.3864,257.1939,257.3027,22395.0
2021-08-03 13:35:00,307.49,308.3,307.38,307.97,11839.0,257.2943,257.9721,257.2023,257.696,11839.0
2021-08-03 13:40:00,308.0,308.09,307.77,307.8,5848.0,257.7211,257.7964,257.5286,257.5537,5848.0
2021-08-03 13:45:00,307.72,308.15,307.6,308.15,4744.0,257.4868,257.8466,257.3864,257.8466,4744.0
2021-08-03 13:50:00,308.3,308.33,307.94,307.94,5118.0,257.9721,257.9972,257.6709,257.6709,5118.0
2021-08-03 13:55:00,308.02,308.65,308.01,308.48,11969.0,257.7378,258.265,257.7295,258.1227,11969.0
2021-08-03 14:00:00,308.63,308.71,307.96,307.97,17220.0,258.2482,258.3152,257.6876,257.696,17220.0
2021-08-03 14:05:00,308.06,308.7,308.06,308.7,7002.0,257.7713,258.3068,257.7713,258.3068,7002.0
2021-08-03 14:10:00,308.75,308.86,308.6,308.6,6821.0,258.3487,258.4407,258.2231,258.2231,6821.0
2021-08-03 14:15:00,308.56,308.61,308.45,308.45,4469.0,258.1897,258.2315,258.0976,258.0976,4469.0
2021-08-03 14:20:00,308.47,308.49,308.15,308.15,7974.0,258.1144,258.1311,257.8466,257.8466,7974.0
2021-08-03 14:25:00,308.15,308.18,307.69,307.95,17868.0,257.8466,257.8717,257.4617,257.6793,17868.0
2021-08-03 14:30:00,307.98,308.26,307.82,308.19,11782.0,257.7044,257.9386,257.5705,257.8801,11782.0
2021-08-03 14:35:00,308.17,308.7,308.17,308.7,7343.0,257.8633,258.3068,257.8633,258.3068,7343.0
2021-08-03 14:40:00,308.71,309.11,308.71,308.92,6126.0,258.3152,258.6499,258.3152,258.4909,6126.0
2021-08-03 14:45:00,308.9,309.02,308.79,309.0,6742.0,258.4742,258.5746,258.3821,258.5578,6742.0
2021-08-03 14:50:00,308.95,308.96,308.6,308.83,7124.0,258.516,258.5244,258.2231,258.4156,7124.0
2021-08-03 14:55:00,308.88,309.02,308.75,308.95,9493.0,258.4574,258.5746,258.3487,258.516,9493.0
2021-08-03 15:00:00,309.01,309.05,308.4,308.58,32038.0,258.5662,258.5997,258.0558,258.2064,32038.0
2021-08-03 15:05:00,308.56,308.56,307.92,307.94,17471.0,258.1897,258.1897,257.6542,257.6709,17471.0
2021-08-03 15:10:00,307.88,307.99,307.73,307.79,12191.0,257.6207,257.7127,257.4952,257.5454,12191.0
2021-08-03 15:15:00,307.76,308.55,307.75,308.55,12214.0,257.5203,258.1813,257.5119,258.1813,12214.0
2021-08-03 15:20:00,308.64,308.87,308.4,308.46,12705.0,258.2566,258.4491,258.0558,258.106,12705.0
2021-08-03 15:25:00,308.11,308.2,307.73,308.01,33485.0,257.8131,257.8884,257.4952,257.7295,33485.0
2021-08-03 15:30:00,308.01,308.16,307.64,308.0,21864.0,257.7295,257.855,257.4199,257.7211,21864.0
2021-08-03 15:35:00,308.04,309.05,308.04,308.8,20376.0,257.7546,258.5997,257.7546,258.3905,20376.0
2021-08-03 15:40:00,308.77,308.78,308.18,308.68,24316.0,258.3654,258.3738,257.8717,258.2901,24316.0
2021-08-03 15:45:00,308.65,309.24,308.65,309.16,18807.0,258.265,258.7587,258.265,258.6917,18807.0
2021-08-03 15:50:00,309.23,309.43,308.75,308.88,41458.0,258.7503,258.9177,258.3487,258.4574,41458.0
2021-08-03 15:55:00,308.84,309.19,308.43,309.19,87373.0,258.424,258.7168,258.0809,258.7168,87373.0
2021-08-04 09:30:00,310.7,313.62,310.28,311.57,13070.0,259.9803,262.4237,259.6289,260.7083,13070.0
2021-08-04 09:35:00,311.59,311.78,309.0,309.65,2950.0,260.725,260.884,258.5578,259.1017,2950.0
2021-08-04 09:40:00,309.44,310.38,309.43,310.38,2794.0,258.926,259.7126,258.9177,259.7126,2794.0
2021-08-04 09:45:00,310.29,311.48,309.84,311.18,6943.0,259.6373,260.633,259.2607,260.382,6943.0
2021-08-04 09:50:00,310.68,311.03,310.22,310.34,3340.0,259.9636,260.2565,259.5787,259.6791,3340.0
2021-08-04 09:55:00,310.44,310.66,310.1,310.52,10812.0,259.7628,259.9469,259.4783,259.8297,10812.0
2021-08-04 10:00:00,310.79,311.84,310.67,311.84,6559.0,260.0556,260.9342,259.9552,260.9342,6559.0
2021-08-04 10:05:00,311.81,311.81,310.51,310.67,12556.0,260.9091,260.9091,259.8214,259.9552,12556.0
2021-08-04 10:10:00,310.53,311.38,310.53,311.32,13292.0,259.8381,260.5493,259.8381,260.4991,13292.0
2021-08-04 10:15:00,311.27,311.62,309.57,309.57,22205.0,260.4573,260.7502,259.0348,259.0348,22205.0
2021-08-04 10:20:00,309.79,309.79,308.24,308.25,5251.0,259.2189,259.2189,257.9219,257.9303,5251.0
2021-08-04 10:25:00,308.24,308.36,307.29,307.75,3946.0,257.9219,258.0223,257.127,257.5119,3946.0
2021-08-04 10:30:00,307.93,309.14,307.93,308.75,4223.0,257.6625,258.675,257.6625,258.3487,4223.0
2021-08-04 10:35:00,308.8,309.5,308.8,308.8,8169.0,258.3905,258.9762,258.3905,258.3905,8169.0
2021-08-04 10:40:00,308.55,309.39,308.28,308.98,4346.0,258.1813,258.8842,257.9554,258.5411,4346.0
2021-08-04 10:45:00,308.88,308.94,308.11,308.3,2628.0,258.4574,258.5076,257.8131,257.9721,2628.0
2021-08-04 10:50:00,308.45,309.01,308.15,308.15,11387.0,258.0976,258.5662,257.8466,257.8466,11387.0
2021-08-04 10:55:00,308.15,308.15,307.35,307.35,2688.0,257.8466,257.8466,257.1772,257.1772,2688.0
2021-08-04 11:00:00,307.44,307.66,307.08,307.65,3489.0,257.2525,257.4366,256.9513,257.4282,3489.0
2021-08-04 11:05:00,307.69,308.58,307.68,308.57,2151.0,257.4617,258.2064,257.4533,258.198,2151.0
2021-08-04 11:10:00,308.87,308.87,307.78,308.11,5001.0,258.4491,258.4491,257.537,257.8131,5001.0
2021-08-04 11:15:00,308.41,308.65,308.17,308.5,10948.0,258.0642,258.265,257.8633,258.1395,10948.0
2021-08-04 11:20:00,308.5,308.62,306.51,307.16,12556.0,258.1395,258.2399,256.4743,257.0182,12556.0
2021-08-04 11:25:00,307.01,307.12,306.7,306.7,1588.0,256.8927,256.9847,256.6333,256.6333,1588.0
2021-08-04 11:30:00,306.61,307.21,306.31,307.05,2960.0,256.558,257.0601,256.307,256.9262,2960.0
2021-08-04 11:35:00,307.02,307.48,306.58,307.41,18190.0,256.9011,257.286,256.5329,257.2274,18190.0
2021-08-04 11:40:00,307.21,307.41,306.66,307.0,5845.0,257.0601,257.2274,256.5998,256.8843,5845.0
2021-08-04 11:45:00,306.84,307.21,306.64,306.66,2860.0,256.7505,257.0601,256.5831,256.5998,2860.0
2021-08-04 11:50:00,306.66,306.66,306.17,306.18,2701.0,256.5998,256.5998,256.1898,256.1982,2701.0
2021-08-04 11:55:00,306.2,306.55,305.96,306.55,6013.0,256.2149,256.5078,256.0141,256.5078,6013.0
2021-08-04 12:00:00,306.57,306.66,306.32,306.4,2824.0,256.5245,256.5998,256.3153,256.3823,2824.0
2021-08-04 12:05:00,306.43,306.74,306.26,306.26,3075.0,256.4074,256.6668,256.2651,256.2651,3075.0
2021-08-04 12:10:00,306.19,306.81,306.18,306.81,2301.0,256.2066,256.7254,256.1982,256.7254,2301.0
2021-08-04 12:15:00,306.88,306.93,306.71,306.86,3329.0,256.7839,256.8258,256.6417,256.7672,3329.0
2021-08-04 12:20:00,306.93,306.93,306.09,306.16,2964.0,256.8258,256.8258,256.1229,256.1815,2964.0
2021-08-04 12:25:00,306.21,306.24,304.61,304.79,7916.0,256.2233,256.2484,254.8845,255.0351,7916.0
2021-08-04 12:30:00,304.79,306.58,304.61,306.58,11608.0,255.0351,256.5329,254.8845,256.5329,11608.0
2021-08-04 12:35:00,306.76,307.09,306.56,306.56,4131.0,256.6835,256.9596,256.5162,256.5162,4131.0
2021-08-04 12:40:00,306.72,307.03,306.56,306.62,2308.0,256.65,256.9094,256.5162,256.5664,2308.0
2021-08-04 12:45:00,306.6,306.75,306.04,306.2,10310.0,256.5496,256.6751,256.081,256.2149,10310.0
2021-08-04 12:50:00,306.06,306.42,305.89,306.23,4349.0,256.0978,256.399,255.9555,256.24,4349.0
2021-08-04 12:55:00,306.13,306.18,305.81,305.96,2420.0,256.1564,256.1982,255.8886,256.0141,2420.0
2021-08-04 13:00:00,306.05,306.28,305.34,305.6,6089.0,256.0894,256.2819,255.4953,255.7129,6089.0
2021-08-04 13:05:00,305.79,306.1,305.62,305.78,3639.0,255.8719,256.1313,255.7296,255.8635,3639.0
2021-08-04 13:10:00,305.94,306.32,305.67,306.15,8862.0,255.9974,256.3153,255.7714,256.1731,8862.0
2021-08-04 13:15:00,306.06,306.17,306.04,306.07,4570.0,256.0978,256.1898,256.081,256.1062,4570.0
2021-08-04 13:20:00,306.11,306.26,305.97,306.14,5305.0,256.1396,256.2651,256.0225,256.1647,5305.0
2021-08-04 13:25:00,306.15,306.66,306.15,306.49,3963.0,256.1731,256.5998,256.1731,256.4576,3963.0
2021-08-04 13:30:00,306.49,306.49,306.16,306.27,4777.0,256.4576,256.4576,256.1815,256.2735,4777.0
2021-08-04 13:35:00,306.19,306.28,305.83,306.06,8437.0,256.2066,256.2819,255.9053,256.0978,8437.0
2021-08-04 13:40:00,306.0,306.19,305.71,305.71,8162.0,256.0476,256.2066,255.8049,255.8049,8162.0
2021-08-04 13:45:00,305.76,306.27,305.76,306.11,19764.0,255.8468,256.2735,255.8468,256.1396,19764.0
2021-08-04 13:50:00,306.3,306.44,306.1,306.1,4068.0,256.2986,256.4158,256.1313,256.1313,4068.0
2021-08-04 13:55:00,306.22,306.23,305.82,306.22,7086.0,256.2317,256.24,255.897,256.2317,7086.0
2021-08-04 14:00:00,306.28,306.28,305.94,306.11,6246.0,256.2819,256.2819,255.9974,256.1396,6246.0
2021-08-04 14:05:00,306.18,306.4,306.03,306.03,12819.0,256.1982,256.3823,256.0727,256.0727,12819.0
2021-08-04 14:10:00,305.99,306.06,305.89,305.97,6600.0,256.0392,256.0978,255.9555,256.0225,6600.0
2021-08-04 14:15:00,306.15,306.15,305.85,306.01,10192.0,256.1731,256.1731,255.9221,256.0559,10192.0
2021-08-04 14:20:00,305.98,306.21,305.58,305.58,10630.0,256.0308,256.2233,255.6961,255.6961,10630.0
2021-08-04 14:25:00,305.53,305.95,305.53,305.9,8054.0,255.6543,256.0057,255.6543,255.9639,8054.0
2021-08-04 14:30:00,305.88,305.88,305.44,305.52,4540.0,255.9472,255.9472,255.579,255.6459,4540.0
2021-08-04 14:35:00,305.42,305.59,305.22,305.39,6163.0,255.5623,255.7045,255.3949,255.5372,6163.0
2021-08-04 14:40:00,305.42,306.37,305.32,306.13,25664.0,255.5623,256.3572,255.4786,256.1564,25664.0
2021-08-04 14:45:00,306.1,306.73,305.86,305.86,22826.0,256.1313,256.6584,255.9304,255.9304,22826.0
2021-08-04 14:50:00,305.8,305.81,305.35,305.35,17167.0,255.8802,255.8886,255.5037,255.5037,17167.0
2021-08-04 14:55:00,305.39,305.6,305.33,305.59,16214.0,255.5372,255.7129,255.487,255.7045,16214.0
2021-08-04 15:00:00,305.68,306.03,305.65,306.03,13191.0,255.7798,256.0727,255.7547,256.0727,13191.0
2021-08-04 15:05:00,306.03,306.12,305.87,305.9,9438.0,256.0727,256.148,255.9388,255.9639,9438.0
2021-08-04 15:10:00,306.0,306.05,305.79,305.97,10850.0,256.0476,256.0894,255.8719,256.0225,10850.0
2021-08-04 15:15:00,305.96,306.23,305.85,306.05,16294.0,256.0141,256.24,255.9221,256.0894,16294.0
2021-08-04 15:20:00,306.12,306.3,305.93,306.03,12057.0,256.148,256.2986,255.989,256.0727,12057.0
2021-08-04 15:25:00,306.0,306.01,305.75,305.87,19659.0,256.0476,256.0559,255.8384,255.9388,19659.0
2021-08-04 15:30:00,305.72,305.73,305.19,305.41,19350.0,255.8133,255.8217,255.3698,255.5539,19350.0
2021-08-04 15:35:00,305.41,305.58,305.26,305.55,33697.0,255.5539,255.6961,255.4284,255.671,33697.0
2021-08-04 15:40:00,305.55,305.86,305.24,305.34,32414.0,255.671,255.9304,255.4116,255.4953,32414.0
2021-08-04 15:45:00,305.34,305.84,305.31,305.8,24480.0,255.4953,255.9137,255.4702,255.8802,24480.0
2021-08-04 15:50:00,305.86,306.45,305.5,305.51,56912.0,255.9304,256.4241,255.6292,255.6376,56912.0
2021-08-04 15:55:00,305.51,306.66,305.3,306.62,146084.0,255.6376,256.5998,255.4618,256.5664,146084.0
2021-08-05 09:30:00,307.8,308.42,307.21,307.51,8171.0,257.5537,258.0725,257.0601,257.3111,8171.0
2021-08-05 09:35:00,308.16,308.51,307.52,308.12,2437.0,257.855,258.1478,257.3194,257.8215,2437.0
2021-08-05 09:40:00,308.46,308.46,307.72,308.17,6355.0,258.106,258.106,257.4868,257.8633,6355.0
2021-08-05 09:45:00,308.15,308.24,307.25,308.04,5875.0,257.8466,257.9219,257.0935,257.7546,5875.0
2021-08-05 09:50:00,308.13,308.16,307.5,307.89,12574.0,257.8299,257.855,257.3027,257.629,12574.0
2021-08-05 09:55:00,307.93,307.94,307.1,307.55,18156.0,257.6625,257.6709,256.968,257.3446,18156.0
2021-08-05 10:00:00,307.63,307.65,306.43,306.68,3622.0,257.4115,257.4282,256.4074,256.6166,3622.0
2021-08-05 10:05:00,306.62,307.15,306.6,307.15,2025.0,256.5664,257.0098,256.5496,257.0098,2025.0
2021-08-05 10:10:00,307.59,307.63,307.12,307.27,5514.0,257.378,257.4115,256.9847,257.1103,5514.0
2021-08-05 10:15:00,307.44,307.65,306.87,306.94,4741.0,257.2525,257.4282,256.7756,256.8341,4741.0
2021-08-05 10:20:00,306.99,307.17,306.93,306.98,10821.0,256.876,257.0266,256.8258,256.8676,10821.0
2021-08-05 10:25:00,306.85,306.85,305.95,305.95,5752.0,256.7588,256.7588,256.0057,256.0057,5752.0
2021-08-05 10:30:00,306.04,306.05,305.57,305.72,8788.0,256.081,256.0894,255.6878,255.8133,8788.0
2021-08-05 10:35:00,305.68,305.84,305.61,305.82,6460.0,255.7798,255.9137,255.7212,255.897,6460.0
2021-08-05 10:40:00,305.88,306.38,305.87,306.24,3892.0,255.9472,256.3655,255.9388,256.2484,3892.0
2021-08-05 10:45:00,306.28,306.37,306.23,306.25,2600.0,256.2819,256.3572,256.24,256.2568,2600.0
2021-08-05 10:50:00,306.27,306.3,305.98,306.02,5595.0,256.2735,256.2986,256.0308,256.0643,5595.0
2021-08-05 10:55:00,306.03,306.15,305.84,305.87,5642.0,256.0727,256.1731,255.9137,255.9388,5642.0
2021-08-05 11:00:00,305.77,306.13,305.68,306.05,4642.0,255.8551,256.1564,255.7798,256.0894,4642.0
2021-08-05 11:05:00,306.04,306.06,305.71,305.92,3736.0,256.081,256.0978,255.8049,255.9806,3736.0
2021-08-05 11:10:00,306.17,306.17,305.06,305.29,8155.0,256.1898,256.1898,255.261,255.4535,8155.0
2021-08-05 11:15:00,305.21,305.68,305.21,305.68,2340.0,255.3865,255.7798,255.3865,255.7798,2340.0
2021-08-05 11:20:00,305.92,305.92,305.25,305.26,6118.0,255.9806,255.9806,255.42,255.4284,6118.0
2021-08-05 11:25:00,305.3,305.53,305.14,305.14,34595.0,255.4618,255.6543,255.328,255.328,34595.0
2021-08-05 11:30:00,305.08,305.08,304.71,304.94,13015.0,255.2778,255.2778,254.9682,255.1606,13015.0
2021-08-05 11:35:00,304.96,304.96,304.66,304.88,8367.0,255.1774,255.1774,254.9263,255.1104,8367.0
2021-08-05 11:40:00,304.82,305.22,304.82,305.1,7729.0,255.0602,255.3949,255.0602,255.2945,7729.0
2021-08-05 11:45:00,305.09,305.64,304.98,305.61,4794.0,255.2861,255.7463,255.1941,255.7212,4794.0
2021-08-05 11:50:00,305.79,305.95,305.51,305.57,2254.0,255.8719,256.0057,255.6376,255.6878,2254.0
2021-08-05 11:55:00,305.56,305.83,305.49,305.52,5160.0,255.6794,255.9053,255.6208,255.6459,5160.0
2021-08-05 12:00:00,305.65,305.87,305.65,305.77,4464.0,255.7547,255.9388,255.7547,255.8551,4464.0
2021-08-05 12:05:00,305.8,305.81,305.6,305.67,1897.0,255.8802,255.8886,255.7129,255.7714,1897.0
2021-08-05 12:10:00,305.67,305.67,305.27,305.27,2689.0,255.7714,255.7714,255.4367,255.4367,2689.0
2021-08-05 12:15:00,305.29,305.38,304.85,304.94,5485.0,255.4535,255.5288,255.0853,255.1606,5485.0
2021-08-05 12:20:00,304.93,304.94,304.46,304.93,11145.0,255.1522,255.1606,254.759,255.1522,11145.0
2021-08-05 12:25:00,305.03,305.15,304.78,304.79,2256.0,255.2359,255.3363,255.0267,255.0351,2256.0
2021-08-05 12:30:00,304.77,305.05,304.71,304.82,8161.0,255.0184,255.2527,254.9682,255.0602,8161.0
2021-08-05 12:35:00,304.67,304.88,304.63,304.75,9165.0,254.9347,255.1104,254.9012,255.0016,9165.0
2021-08-05 12:40:00,304.81,304.97,304.7,304.91,6679.0,255.0518,255.1857,254.9598,255.1355,6679.0
2021-08-05 12:45:00,304.88,305.08,304.77,304.94,5676.0,255.1104,255.2778,255.0184,255.1606,5676.0
2021-08-05 12:50:00,304.96,305.56,304.94,305.24,3816.0,255.1774,255.6794,255.1606,255.4116,3816.0
2021-08-05 12:55:00,305.28,305.64,305.28,305.64,5538.0,255.4451,255.7463,255.4451,255.7463,5538.0
2021-08-05 13:00:00,305.71,305.94,305.59,305.84,11692.0,255.8049,255.9974,255.7045,255.9137,11692.0
2021-08-05 13:05:00,305.81,306.08,305.74,305.9,8528.0,255.8886,256.1145,255.83,255.9639,8528.0
2021-08-05 13:10:00,305.84,306.12,305.79,306.09,9190.0,255.9137,256.148,255.8719,256.1229,9190.0
2021-08-05 13:15:00,306.08,306.12,305.73,305.73,7770.0,256.1145,256.148,255.8217,255.8217,7770.0
2021-08-05 13:20:00,305.63,305.8,305.63,305.8,4500.0,255.738,255.8802,255.738,255.8802,4500.0
2021-08-05 13:25:00,305.76,305.95,305.76,305.95,3000.0,255.8468,256.0057,255.8468,256.0057,3000.0
2021-08-05 13:30:00,305.89,306.48,305.89,306.32,11923.0,255.9555,256.4492,255.9555,256.3153,11923.0
2021-08-05 13:35:00,306.38,306.38,306.05,306.09,6876.0,256.3655,256.3655,256.0894,256.1229,6876.0
2021-08-05 13:40:00,306.13,306.46,305.94,306.06,6721.0,256.1564,256.4325,255.9974,256.0978,6721.0
2021-08-05 13:45:00,306.07,306.84,306.05,306.84,14115.0,256.1062,256.7505,256.0894,256.7505,14115.0
2021-08-05 13:50:00,306.94,307.03,306.39,306.52,10618.0,256.8341,256.9094,256.3739,256.4827,10618.0
2021-08-05 13:55:00,306.53,307.1,306.53,307.1,7849.0,256.4911,256.968,256.4911,256.968,7849.0
2021-08-05 14:00:00,307.11,307.15,306.52,306.61,7969.0,256.9764,257.0098,256.4827,256.558,7969.0
2021-08-05 14:05:00,306.61,306.88,306.24,306.7,5734.0,256.558,256.7839,256.2484,256.6333,5734.0
2021-08-05 14:10:00,306.69,306.76,306.43,306.68,18387.0,256.6249,256.6835,256.4074,256.6166,18387.0
2021-08-05 14:15:00,306.76,307.01,306.65,306.94,4141.0,256.6835,256.8927,256.5915,256.8341,4141.0
2021-08-05 14:20:00,306.95,307.2,306.58,306.58,17639.0,256.8425,257.0517,256.5329,256.5329,17639.0
2021-08-05 14:25:00,306.74,306.8,306.6,306.6,5659.0,256.6668,256.717,256.5496,256.5496,5659.0
2021-08-05 14:30:00,306.73,306.92,306.47,306.92,30161.0,256.6584,256.8174,256.4409,256.8174,30161.0
2021-08-05 14:35:00,306.93,307.36,306.92,307.12,11609.0,256.8258,257.1856,256.8174,256.9847,11609.0
2021-08-05 14:40:00,307.11,307.12,306.86,306.86,6892.0,256.9764,256.9847,256.7672,256.7672,6892.0
2021-08-05 14:45:00,306.9,306.95,306.58,306.79,12441.0,256.8007,256.8425,256.5329,256.7086,12441.0
2021-08-05 14:50:00,306.73,306.92,306.64,306.88,2735.0,256.6584,256.8174,256.5831,256.7839,2735.0
2021-08-05 14:55:00,306.95,306.99,306.52,306.66,9286.0,256.8425,256.876,256.4827,256.5998,9286.0
2021-08-05 15:00:00,306.66,306.86,306.58,306.81,8703.0,256.5998,256.7672,256.5329,256.7254,8703.0
2021-08-05 15:05:00,306.86,306.9,306.66,306.8,10674.0,256.7672,256.8007,256.5998,256.717,10674.0
2021-08-05 15:10:00,306.8,306.83,306.51,306.56,5255.0,256.717,256.7421,256.4743,256.5162,5255.0
2021-08-05 15:15:00,306.46,306.64,306.21,306.62,4331.0,256.4325,256.5831,256.2233,256.5664,4331.0
2021-08-05 15:20:00,306.74,306.81,306.64,306.81,7429.0,256.6668,256.7254,256.5831,256.7254,7429.0
2021-08-05 15:25:00,306.99,307.31,306.87,306.89,6616.0,256.876,257.1437,256.7756,256.7923,6616.0
2021-08-05 15:30:00,307.05,307.53,306.82,307.35,22831.0,256.9262,257.3278,256.7337,257.1772,22831.0
2021-08-05 15:35:00,307.41,307.79,307.3,307.48,21832.0,257.2274,257.5454,257.1354,257.286,21832.0
2021-08-05 15:40:00,307.48,307.97,307.44,307.84,37846.0,257.286,257.696,257.2525,257.5872,37846.0
2021-08-05 15:45:00,307.89,308.14,307.57,307.64,20309.0,257.629,257.8382,257.3613,257.4199,20309.0
2021-08-05 15:50:00,307.8,308.28,307.71,308.28,23644.0,257.5537,257.9554,257.4784,257.9554,23644.0
2021-08-05 15:55:00,308.28,308.91,308.28,308.91,61219.0,257.9554,258.4825,257.9554,258.4825,61219.0
2021-08-06 09:30:00,308.72,310.56,308.72,309.91,13154.0,258.3236,259.8632,258.3236,259.3193,13154.0
2021-08-06 09:35:00,309.89,310.55,309.63,310.55,1816.0,259.3026,259.8548,259.085,259.8548,1816.0
2021-08-06 09:40:00,310.85,310.94,310.12,310.35,2977.0,260.1058,260.1812,259.495,259.6875,2977.0
2021-08-06 09:45:00,310.79,310.79,309.76,310.2,3996.0,260.0556,260.0556,259.1938,259.562,3996.0
2021-08-06 09:50:00,310.28,310.6,309.8,310.25,17793.0,259.6289,259.8967,259.2273,259.6038,17793.0
2021-08-06 09:55:00,310.11,310.64,310.09,310.6,1100.0,259.4866,259.9301,259.4699,259.8967,1100.0
2021-08-06 10:00:00,310.6,311.03,310.17,310.26,1429.0,259.8967,260.2565,259.5369,259.6122,1429.0
2021-08-06 10:05:00,310.36,310.39,309.7,309.7,3714.0,259.6958,259.7209,259.1436,259.1436,3714.0
2021-08-06 10:10:00,309.57,309.6,307.7,307.79,12467.0,259.0348,259.0599,257.4701,257.5454,12467.0
2021-08-06 10:15:00,307.9,307.96,306.95,307.06,9006.0,257.6374,257.6876,256.8425,256.9345,9006.0
2021-08-06 10:20:00,307.07,307.26,306.82,307.1,3001.0,256.9429,257.1019,256.7337,256.968,3001.0
2021-08-06 10:25:00,307.14,307.15,306.83,306.83,300.0,257.0015,257.0098,256.7421,256.7421,300.0
2021-08-06 10:30:00,306.76,307.42,306.7,307.42,2705.0,256.6835,257.2358,256.6333,257.2358,2705.0
2021-08-06 10:35:00,307.59,307.65,307.39,307.39,2204.0,257.378,257.4282,257.2107,257.2107,2204.0
2021-08-06 10:40:00,307.3,307.3,306.62,306.62,8526.0,257.1354,257.1354,256.5664,256.5664,8526.0
2021-08-06 10:45:00,306.59,307.05,306.58,307.04,4713.0,256.5413,256.9262,256.5329,256.9178,4713.0
2021-08-06 10:50:00,306.98,307.43,306.98,307.43,1640.0,256.8676,257.2441,256.8676,257.2441,1640.0
2021-08-06 10:55:00,307.32,307.95,307.25,307.3,6165.0,257.1521,257.6793,257.0935,257.1354,6165.0
2021-08-06 11:00:00,307.41,307.8,307.41,307.77,4153.0,257.2274,257.5537,257.2274,257.5286,4153.0
2021-08-06 11:05:00,307.75,308.16,307.55,307.89,2062.0,257.5119,257.855,257.3446,257.629,2062.0
2021-08-06 11:10:00,308.17,308.47,307.94,307.94,2131.0,257.8633,258.1144,257.6709,257.6709,2131.0
2021-08-06 11:15:00,307.91,308.16,307.46,307.71,6835.0,257.6458,257.855,257.2692,257.4784,6835.0
2021-08-06 11:20:00,307.57,307.58,307.21,307.21,1762.0,257.3613,257.3697,257.0601,257.0601,1762.0
2021-08-06 11:25:00,307.05,307.21,306.98,307.06,2538.0,256.9262,257.0601,256.8676,256.9345,2538.0
2021-08-06 11:30:00,307.26,307.27,306.88,306.9,1305.0,257.1019,257.1103,256.7839,256.8007,1305.0
2021-08-06 11:35:00,306.92,307.11,306.81,307.11,5570.0,256.8174,256.9764,256.7254,256.9764,5570.0
2021-08-06 11:40:00,307.07,307.25,307.07,307.12,700.0,256.9429,257.0935,256.9429,256.9847,700.0
2021-08-06 11:45:00,307.08,307.27,306.95,307.05,1640.0,256.9513,257.1103,256.8425,256.9262,1640.0
2021-08-06 11:50:00,306.97,307.07,306.91,307.06,800.0,256.8592,256.9429,256.809,256.9345,800.0
2021-08-06 11:55:00,307.01,307.03,306.51,306.51,2646.0,256.8927,256.9094,256.4743,256.4743,2646.0
2021-08-06 12:00:00,306.57,306.83,306.57,306.83,1000.0,256.5245,256.7421,256.5245,256.7421,1000.0
2021-08-06 12:05:00,306.83,306.99,306.66,306.78,8050.0,256.7421,256.876,256.5998,256.7002,8050.0
2021-08-06 12:10:00,306.76,306.83,306.52,306.63,2248.0,256.6835,256.7421,256.4827,256.5747,2248.0
2021-08-06 12:15:00,306.62,306.62,306.06,306.06,2700.0,256.5664,256.5664,256.0978,256.0978,2700.0
2021-08-06 12:20:00,306.08,306.2,305.87,305.9,2457.0,256.1145,256.2149,255.9388,255.9639,2457.0
2021-08-06 12:25:00,305.99,306.17,305.94,305.94,2100.0,256.0392,256.1898,255.9974,255.9974,2100.0
2021-08-06 12:30:00,305.99,306.2,305.91,306.2,1200.0,256.0392,256.2149,255.9723,256.2149,1200.0
2021-08-06 12:35:00,306.09,306.41,306.02,306.03,4052.0,256.1229,256.3906,256.0643,256.0727,4052.0
2021-08-06 12:40:00,305.99,306.15,305.93,306.15,1800.0,256.0392,256.1731,255.989,256.1731,1800.0
2021-08-06 12:45:00,306.24,306.42,306.24,306.35,2221.0,256.2484,256.399,256.2484,256.3404,2221.0
2021-08-06 12:50:00,306.26,306.28,305.99,306.02,3446.0,256.2651,256.2819,256.0392,256.0643,3446.0
2021-08-06 12:55:00,306.15,306.16,305.91,305.97,1243.0,256.1731,256.1815,255.9723,256.0225,1243.0
2021-08-06 13:00:00,305.86,306.05,305.61,305.61,1040.0,255.9304,256.0894,255.7212,255.7212,1040.0
2021-08-06 13:05:00,305.69,306.04,305.68,305.99,2702.0,255.7882,256.081,255.7798,256.0392,2702.0
2021-08-06 13:10:00,306.15,306.21,305.79,305.86,2390.0,256.1731,256.2233,255.8719,255.9304,2390.0
2021-08-06 13:15:00,305.72,305.89,305.72,305.89,2700.0,255.8133,255.9555,255.8133,255.9555,2700.0
2021-08-06 13:20:00,305.77,306.14,305.77,306.11,3412.0,255.8551,256.1647,255.8551,256.1396,3412.0
2021-08-06 13:25:00,306.13,306.59,306.12,306.45,2550.0,256.1564,256.5413,256.148,256.4241,2550.0
2021-08-06 13:30:00,306.62,306.82,306.48,306.51,1130.0,256.5664,256.7337,256.4492,256.4743,1130.0
2021-08-06 13:35:00,306.41,306.41,306.0,306.0,2900.0,256.3906,256.3906,256.0476,256.0476,2900.0
2021-08-06 13:40:00,305.71,305.71,305.69,305.69,400.0,255.8049,255.8049,255.7882,255.7882,400.0
2021-08-06 13:45:00,305.73,305.8,305.72,305.79,1599.0,255.8217,255.8802,255.8133,255.8719,1599.0
2021-08-06 13:50:00,305.78,305.91,305.68,305.88,1900.0,255.8635,255.9723,255.7798,255.9472,1900.0
2021-08-06 13:55:00,305.81,305.81,305.4,305.4,1456.0,255.8886,255.8886,255.5455,255.5455,1456.0
2021-08-06 14:00:00,305.45,305.7,305.43,305.55,3500.0,255.5874,255.7966,255.5706,255.671,3500.0
2021-08-06 14:05:00,305.65,305.7,305.25,305.28,3474.0,255.7547,255.7966,255.42,255.4451,3474.0
2021-08-06 14:10:00,305.35,305.83,305.3,305.82,3211.0,255.5037,255.9053,255.4618,255.897,3211.0
2021-08-06 14:15:00,305.66,305.66,305.56,305.57,1368.0,255.7631,255.7631,255.6794,255.6878,1368.0
2021-08-06 14:20:00,305.55,305.73,305.53,305.65,3364.0,255.671,255.8217,255.6543,255.7547,3364.0
2021-08-06 14:25:00,305.65,305.69,305.48,305.53,1000.0,255.7547,255.7882,255.6125,255.6543,1000.0
2021-08-06 14:30:00,305.54,305.54,305.34,305.53,1260.0,255.6627,255.6627,255.4953,255.6543,1260.0
2021-08-06 14:35:00,305.42,305.55,305.27,305.55,1380.0,255.5623,255.671,255.4367,255.671,1380.0
2021-08-06 14:40:00,305.52,305.61,305.49,305.61,800.0,255.6459,255.7212,255.6208,255.7212,800.0
2021-08-06 14:45:00,305.55,305.55,305.48,305.48,200.0,255.671,255.671,255.6125,255.6125,200.0
2021-08-06 14:50:00,305.5,305.65,305.44,305.65,1099.0,255.6292,255.7547,255.579,255.7547,1099.0
2021-08-06 14:55:00,305.58,305.65,305.48,305.48,1231.0,255.6961,255.7547,255.6125,255.6125,1231.0
2021-08-06 15:00:00,305.35,305.65,305.35,305.42,2594.0,255.5037,255.7547,255.5037,255.5623,2594.0
2021-08-06 15:05:00,305.47,305.56,305.36,305.42,1005.0,255.6041,255.6794,255.5121,255.5623,1005.0
2021-08-06 15:10:00,305.55,305.57,305.34,305.34,1801.0,255.671,255.6878,255.4953,255.4953,1801.0
2021-08-06 15:15:00,305.42,305.62,305.4,305.62,2356.0,255.5623,255.7296,255.5455,255.7296,2356.0
2021-08-06 15:20:00,305.55,305.64,305.32,305.45,2210.0,255.671,255.7463,255.4786,255.5874,2210.0
2021-08-06 15:25:00,305.46,305.49,305.33,305.46,1999.0,255.5957,255.6208,255.487,255.5957,1999.0
2021-08-06 15:30:00,305.33,305.71,305.32,305.58,4755.0,255.487,255.8049,255.4786,255.6961,4755.0
2021-08-06 15:35:00,305.54,305.61,305.29,305.29,5210.0,255.6627,255.7212,255.4535,255.4535,5210.0
2021-08-06 15:40:00,305.25,305.31,304.7,304.88,6777.0,255.42,255.4702,254.9598,255.1104,6777.0
2021-08-06 15:45:00,304.9,305.25,304.9,305.25,4996.0,255.1271,255.42,255.1271,255.42,4996.0
2021-08-06 15:50:00,305.26,305.46,305.08,305.46,7035.0,255.4284,255.5957,255.2778,255.5957,7035.0
2021-08-06 15:55:00,305.4,305.4,304.67,304.71,40108.0,255.5455,255.5455,254.9347,254.9682,40108.0
2021-08-09 09:30:00,304.59,305.0,304.13,304.91,9512.0,254.8678,255.2108,254.4828,255.1355,9512.0
2021-08-09 09:35:00,305.01,305.08,304.78,304.79,1428.0,255.2192,255.2778,255.0267,255.0351,1428.0
2021-08-09 09:40:00,304.83,305.4,304.72,305.26,2774.0,255.0686,255.5455,254.9765,255.4284,2774.0
2021-08-09 09:45:00,305.66,305.91,305.13,305.43,3817.0,255.7631,255.9723,255.3196,255.5706,3817.0
2021-08-09 09:50:00,305.43,305.65,305.1,305.65,1998.0,255.5706,255.7547,255.2945,255.7547,1998.0
2021-08-09 09:55:00,305.78,306.1,305.74,305.83,1783.0,255.8635,256.1313,255.83,255.9053,1783.0
2021-08-09 10:00:00,305.8,305.81,305.38,305.81,2712.0,255.8802,255.8886,255.5288,255.8886,2712.0
2021-08-09 10:05:00,305.78,305.9,305.5,305.9,1400.0,255.8635,255.9639,255.6292,255.9639,1400.0
2021-08-09 10:10:00,305.95,306.25,305.95,306.19,2100.0,256.0057,256.2568,256.0057,256.2066,2100.0
2021-08-09 10:15:00,306.18,306.36,306.1,306.36,800.0,256.1982,256.3488,256.1313,256.3488,800.0
2021-08-09 10:20:00,306.23,306.45,306.2,306.25,6231.0,256.24,256.4241,256.2149,256.2568,6231.0
2021-08-09 10:25:00,306.33,306.54,306.2,306.23,3325.0,256.3237,256.4994,256.2149,256.24,3325.0
2021-08-09 10:30:00,306.29,306.88,306.27,306.88,3332.0,256.2902,256.7839,256.2735,256.7839,3332.0
2021-08-09 10:35:00,306.96,307.35,306.96,307.34,2688.0,256.8509,257.1772,256.8509,257.1688,2688.0
2021-08-09 10:40:00,307.35,307.42,307.14,307.14,1500.0,257.1772,257.2358,257.0015,257.0015,1500.0
2021-08-09 10:45:00,307.27,307.82,307.26,307.81,3510.0,257.1103,257.5705,257.1019,257.5621,3510.0
2021-08-09 10:50:00,307.9,308.16,307.61,307.61,4632.0,257.6374,257.855,257.3948,257.3948,4632.0
2021-08-09 10:55:00,307.5,307.5,307.11,307.14,1883.0,257.3027,257.3027,256.9764,257.0015,1883.0
2021-08-09 11:00:00,307.12,307.12,306.99,306.99,932.0,256.9847,256.9847,256.876,256.876,932.0
2021-08-09 11:05:00,306.99,307.05,306.41,306.47,2287.0,256.876,256.9262,256.3906,256.4409,2287.0
2021-08-09 11:10:00,306.43,306.51,306.37,306.44,1200.0,256.4074,256.4743,256.3572,256.4158,1200.0
2021-08-09 11:15:00,306.33,306.47,306.04,306.47,3140.0,256.3237,256.4409,256.081,256.4409,3140.0
2021-08-09 11:20:00,306.52,306.52,305.82,305.82,1801.0,256.4827,256.4827,255.897,255.897,1801.0
2021-08-09 11:25:00,305.79,305.83,305.31,305.38,1300.0,255.8719,255.9053,255.4702,255.5288,1300.0
2021-08-09 11:30:00,305.41,305.82,305.41,305.58,1040.0,255.5539,255.897,255.5539,255.6961,1040.0
2021-08-09 11:35:00,305.55,306.03,305.55,306.03,3002.0,255.671,256.0727,255.671,256.0727,3002.0
2021-08-09 11:40:00,305.94,306.14,305.75,306.03,1340.0,255.9974,256.1647,255.8384,256.0727,1340.0
2021-08-09 11:45:00,306.01,306.2,305.81,305.81,3000.0,256.0559,256.2149,255.8886,255.8886,3000.0
2021-08-09 11:50:00,305.93,306.16,305.93,306.11,2035.0,255.989,256.1815,255.989,256.1396,2035.0
2021-08-09 11:55:00,306.19,306.29,306.12,306.26,4900.0,256.2066,256.2902,256.148,256.2651,4900.0
2021-08-09 12:00:00,306.24,306.9,306.16,306.9,6295.0,256.2484,256.8007,256.1815,256.8007,6295.0
2021-08-09 12:05:00,306.9,307.1,306.88,306.96,11842.0,256.8007,256.968,256.7839,256.8509,11842.0
2021-08-09 12:10:00,306.95,307.11,306.9,307.0,4730.0,256.8425,256.9764,256.8007,256.8843,4730.0
2021-08-09 12:15:00,307.01,307.14,306.53,306.53,4509.0,256.8927,257.0015,256.4911,256.4911,4509.0
2021-08-09 12:20:00,306.61,306.77,306.53,306.77,3255.0,256.558,256.6919,256.4911,256.6919,3255.0
2021-08-09 12:25:00,306.8,307.08,306.69,307.08,5093.0,256.717,256.9513,256.6249,256.9513,5093.0
2021-08-09 12:30:00,307.08,307.17,306.81,306.81,4796.0,256.9513,257.0266,256.7254,256.7254,4796.0
2021-08-09 12:35:00,306.92,306.98,306.89,306.97,2841.0,256.8174,256.8676,256.7923,256.8592,2841.0
2021-08-09 12:40:00,307.06,307.48,307.06,307.47,3804.0,256.9345,257.286,256.9345,257.2776,3804.0
2021-08-09 12:45:00,307.54,307.55,307.18,307.52,6387.0,257.3362,257.3446,257.035,257.3194,6387.0
2021-08-09 12:50:00,307.47,307.76,307.46,307.75,4368.0,257.2776,257.5203,257.2692,257.5119,4368.0
2021-08-09 12:55:00,307.6,307.96,307.51,307.94,2243.0,257.3864,257.6876,257.3111,257.6709,2243.0
2021-08-09 13:00:00,307.94,308.18,307.86,307.92,6405.0,257.6709,257.8717,257.6039,257.6542,6405.0
2021-08-09 13:05:00,307.99,308.04,307.78,307.85,3617.0,257.7127,257.7546,257.537,257.5956,3617.0
2021-08-09 13:10:00,307.96,308.39,307.86,308.12,4807.0,257.6876,258.0474,257.6039,257.8215,4807.0
2021-08-09 13:15:00,308.15,308.34,308.02,308.03,2448.0,257.8466,258.0056,257.7378,257.7462,2448.0
2021-08-09 13:20:00,308.02,308.6,308.02,308.48,5362.0,257.7378,258.2231,257.7378,258.1227,5362.0
2021-08-09 13:25:00,308.47,308.74,308.46,308.65,6901.0,258.1144,258.3403,258.106,258.265,6901.0
2021-08-09 13:30:00,308.5,308.85,308.42,308.63,6472.0,258.1395,258.4323,258.0725,258.2482,6472.0
2021-08-09 13:35:00,308.64,308.93,308.64,308.67,4610.0,258.2566,258.4993,258.2566,258.2817,4610.0
2021-08-09 13:40:00,308.73,308.92,308.6,308.81,7776.0,258.3319,258.4909,258.2231,258.3989,7776.0
2021-08-09 13:45:00,308.77,309.1,308.76,309.02,9910.0,258.3654,258.6415,258.357,258.5746,9910.0
2021-08-09 13:50:00,308.96,309.27,308.87,309.25,7569.0,258.5244,258.7838,258.4491,258.767,7569.0
2021-08-09 13:55:00,309.23,309.36,308.99,308.99,4124.0,258.7503,258.8591,258.5495,258.5495,4124.0
2021-08-09 14:00:00,309.12,309.38,309.12,309.23,6600.0,258.6583,258.8758,258.6583,258.7503,6600.0
2021-08-09 14:05:00,309.21,309.21,308.54,308.68,3405.0,258.7336,258.7336,258.1729,258.2901,3405.0
2021-08-09 14:10:00,308.65,309.11,308.65,309.04,2098.0,258.265,258.6499,258.265,258.5913,2098.0
2021-08-09 14:15:00,309.17,309.48,309.17,309.33,4728.0,258.7001,258.9595,258.7001,258.834,4728.0
2021-08-09 14:20:00,309.39,309.86,309.0,309.86,16985.0,258.8842,259.2775,258.5578,259.2775,16985.0
2021-08-09 14:25:00,309.72,309.87,309.6,309.81,7406.0,259.1603,259.2858,259.0599,259.2356,7406.0
2021-08-09 14:30:00,309.84,309.84,309.39,309.63,7361.0,259.2607,259.2607,258.8842,259.085,7361.0
2021-08-09 14:35:00,309.77,310.04,309.63,310.0,3780.0,259.2022,259.4281,259.085,259.3946,3780.0
2021-08-09 14:40:00,310.05,310.2,309.94,310.13,5080.0,259.4364,259.562,259.3444,259.5034,5080.0
2021-08-09 14:45:00,310.13,310.13,309.88,309.95,4348.0,259.5034,259.5034,259.2942,259.3528,4348.0
2021-08-09 14:50:00,309.94,310.05,309.83,310.04,5626.0,259.3444,259.4364,259.2524,259.4281,5626.0
2021-08-09 14:55:00,309.99,310.04,309.78,309.79,7642.0,259.3862,259.4281,259.2105,259.2189,7642.0
2021-08-09 15:00:00,309.78,309.98,309.75,309.92,6593.0,259.2105,259.3779,259.1854,259.3277,6593.0
2021-08-09 15:05:00,309.93,310.11,309.87,310.05,11154.0,259.336,259.4866,259.2858,259.4364,11154.0
2021-08-09 15:10:00,310.06,310.1,309.91,309.99,7279.0,259.4448,259.4783,259.3193,259.3862,7279.0
2021-08-09 15:15:00,310.02,310.33,309.98,310.22,6895.0,259.4113,259.6707,259.3779,259.5787,6895.0
2021-08-09 15:20:00,310.11,310.11,309.54,309.66,6704.0,259.4866,259.4866,259.0097,259.1101,6704.0
2021-08-09 15:25:00,309.77,310.03,309.72,309.93,4536.0,259.2022,259.4197,259.1603,259.336,4536.0
2021-08-09 15:30:00,309.86,309.88,309.6,309.69,10928.0,259.2775,259.2942,259.0599,259.1352,10928.0
2021-08-09 15:35:00,309.74,310.21,309.72,310.06,7414.0,259.177,259.5703,259.1603,259.4448,7414.0
2021-08-09 15:40:00,310.06,310.2,309.88,310.09,10434.0,259.4448,259.562,259.2942,259.4699,10434.0
2021-08-09 15:45:00,310.17,310.35,309.9,310.07,13924.0,259.5369,259.6875,259.3109,259.4532,13924.0
2021-08-09 15:50:00,310.12,310.16,309.77,309.85,20098.0,259.495,259.5285,259.2022,259.2691,20098.0
2021-08-09 15:55:00,309.78,309.98,309.61,309.8,28326.0,259.2105,259.3779,259.0683,259.2273,28326.0
2021-08-10 09:30:00,311.81,311.9,310.32,310.67,16407.0,260.9091,260.9844,259.6624,259.9552,16407.0
2021-08-10 09:35:00,309.96,311.29,309.96,311.07,2700.0,259.3611,260.474,259.3611,260.2899,2700.0
2021-08-10 09:40:00,311.04,311.85,310.87,311.69,4134.0,260.2648,260.9426,260.1226,260.8087,4134.0
2021-08-10 09:45:00,311.97,312.5,311.79,312.37,5046.0,261.043,261.4865,260.8924,261.3777,5046.0
2021-08-10 09:50:00,312.52,312.96,312.38,312.77,3106.0,261.5032,261.8714,261.3861,261.7124,3106.0
2021-08-10 09:55:00,312.96,313.35,312.13,312.49,4772.0,261.8714,262.1977,261.1769,261.4781,4772.0
2021-08-10 10:00:00,312.42,313.67,312.42,313.49,3434.0,261.4196,262.4655,261.4196,262.3149,3434.0
2021-08-10 10:05:00,313.19,313.19,312.36,312.54,3183.0,262.0639,262.0639,261.3694,261.52,3183.0
2021-08-10 10:10:00,312.67,312.67,311.57,312.0,4460.0,261.6287,261.6287,260.7083,261.0681,4460.0
2021-08-10 10:15:00,312.02,313.06,312.02,313.06,4174.0,261.0849,261.9551,261.0849,261.9551,4174.0
2021-08-10 10:20:00,313.19,313.78,312.9,313.71,2400.0,262.0639,262.5575,261.8212,262.499,2400.0
2021-08-10 10:25:00,313.76,314.06,313.52,314.06,2103.0,262.5408,262.7918,262.34,262.7918,2103.0
2021-08-10 10:30:00,314.08,314.86,314.08,314.53,7433.0,262.8086,263.4612,262.8086,263.1851,7433.0
2021-08-10 10:35:00,314.57,314.83,314.26,314.26,5428.0,263.2186,263.4361,262.9592,262.9592,5428.0
2021-08-10 10:40:00,314.29,314.57,314.18,314.18,3914.0,262.9843,263.2186,262.8922,262.8922,3914.0
2021-08-10 10:45:00,314.12,314.2,313.67,313.7,6127.0,262.842,262.909,262.4655,262.4906,6127.0
2021-08-10 10:50:00,313.7,313.98,313.7,313.81,3824.0,262.4906,262.7249,262.4906,262.5826,3824.0
2021-08-10 10:55:00,313.73,314.47,313.73,314.32,5797.0,262.5157,263.1349,262.5157,263.0094,5797.0
2021-08-10 11:00:00,314.37,314.37,313.66,314.13,7187.0,263.0512,263.0512,262.4571,262.8504,7187.0
2021-08-10 11:05:00,314.16,314.47,314.15,314.15,3761.0,262.8755,263.1349,262.8671,262.8671,3761.0
2021-08-10 11:10:00,314.35,314.43,313.93,313.93,2478.0,263.0345,263.1014,262.6831,262.6831,2478.0
2021-08-10 11:15:00,314.04,314.18,313.77,313.86,7582.0,262.7751,262.8922,262.5492,262.6245,7582.0
2021-08-10 11:20:00,313.89,314.41,313.89,314.4,3717.0,262.6496,263.0847,262.6496,263.0763,3717.0
2021-08-10 11:25:00,314.31,314.59,314.26,314.4,2907.0,263.001,263.2353,262.9592,263.0763,2907.0
2021-08-10 11:30:00,314.3,314.53,313.74,313.74,5492.0,262.9927,263.1851,262.5241,262.5241,5492.0
2021-08-10 11:35:00,313.82,313.84,313.27,313.27,1901.0,262.591,262.6078,262.1308,262.1308,1901.0
2021-08-10 11:40:00,313.28,313.43,312.69,312.96,3760.0,262.1392,262.2647,261.6455,261.8714,3760.0
2021-08-10 11:45:00,313.06,313.45,313.06,313.44,2716.0,261.9551,262.2814,261.9551,262.273,2716.0
2021-08-10 11:50:00,313.58,314.24,313.58,314.24,4169.0,262.3902,262.9425,262.3902,262.9425,4169.0
2021-08-10 11:55:00,314.23,314.24,314.0,314.24,1200.0,262.9341,262.9425,262.7416,262.9425,1200.0
2021-08-10 12:00:00,314.2,314.2,313.72,313.72,5851.0,262.909,262.909,262.5073,262.5073,5851.0
2021-08-10 12:05:00,313.7,314.04,313.69,313.97,4203.0,262.4906,262.7751,262.4822,262.7165,4203.0
2021-08-10 12:10:00,313.97,314.09,313.91,313.97,5873.0,262.7165,262.8169,262.6663,262.7165,5873.0
2021-08-10 12:15:00,314.04,314.08,313.94,313.98,2587.0,262.7751,262.8086,262.6914,262.7249,2587.0
2021-08-10 12:20:00,313.92,314.06,313.87,314.06,5243.0,262.6747,262.7918,262.6329,262.7918,5243.0
2021-08-10 12:25:00,314.11,314.2,313.98,314.04,3143.0,262.8337,262.909,262.7249,262.7751,3143.0
2021-08-10 12:30:00,314.0,314.0,313.8,313.95,4691.0,262.7416,262.7416,262.5743,262.6998,4691.0
2021-08-10 12:35:00,313.96,314.07,313.89,313.98,7952.0,262.7082,262.8002,262.6496,262.7249,7952.0
2021-08-10 12:40:00,313.96,314.12,313.9,313.97,8018.0,262.7082,262.842,262.658,262.7165,8018.0
2021-08-10 12:45:00,314.0,314.05,313.86,313.93,5024.0,262.7416,262.7835,262.6245,262.6831,5024.0
2021-08-10 12:50:00,314.08,314.08,313.84,313.94,4326.0,262.8086,262.8086,262.6078,262.6914,4326.0
2021-08-10 12:55:00,313.96,314.29,313.9,314.29,4377.0,262.7082,262.9843,262.658,262.9843,4377.0
2021-08-10 13:00:00,314.29,314.29,314.04,314.06,4524.0,262.9843,262.9843,262.7751,262.7918,4524.0
2021-08-10 13:05:00,314.0,314.08,313.91,313.92,3600.0,262.7416,262.8086,262.6663,262.6747,3600.0
2021-08-10 13:10:00,313.9,313.9,313.6,313.74,4985.0,262.658,262.658,262.4069,262.5241,4985.0
2021-08-10 13:15:00,313.69,313.73,313.2,313.26,4000.0,262.4822,262.5157,262.0722,262.1224,4000.0
2021-08-10 13:20:00,313.3,313.38,312.99,313.04,3802.0,262.1559,262.2228,261.8965,261.9383,3802.0
2021-08-10 13:25:00,313.13,313.18,312.99,313.18,3800.0,262.0137,262.0555,261.8965,262.0555,3800.0
2021-08-10 13:30:00,313.18,313.4,313.16,313.35,3060.0,262.0555,262.2396,262.0388,262.1977,3060.0
2021-08-10 13:35:00,313.32,313.53,313.32,313.53,2011.0,262.1726,262.3484,262.1726,262.3484,2011.0
2021-08-10 13:40:00,313.39,313.55,313.12,313.55,10499.0,262.2312,262.3651,262.0053,262.3651,10499.0
2021-08-10 13:45:00,313.52,313.52,312.69,312.84,29215.0,262.34,262.34,261.6455,261.771,29215.0
2021-08-10 13:50:00,312.87,313.07,312.78,312.92,30164.0,261.7961,261.9634,261.7208,261.8379,30164.0
2021-08-10 13:55:00,312.92,312.92,312.16,312.16,4120.0,261.8379,261.8379,261.202,261.202,4120.0
2021-08-10 14:00:00,311.88,312.55,311.87,312.53,6902.0,260.9677,261.5283,260.9593,261.5116,6902.0
2021-08-10 14:05:00,312.68,312.69,312.43,312.6,3408.0,261.6371,261.6455,261.4279,261.5702,3408.0
2021-08-10 14:10:00,312.59,312.76,312.47,312.57,2155.0,261.5618,261.7041,261.4614,261.5451,2155.0
2021-08-10 14:15:00,312.5,312.65,312.32,312.63,4705.0,261.4865,261.612,261.3359,261.5953,4705.0
2021-08-10 14:20:00,312.57,312.62,312.22,312.54,3244.0,261.5451,261.5869,261.2522,261.52,3244.0
2021-08-10 14:25:00,312.38,312.38,311.93,312.35,3907.0,261.3861,261.3861,261.0095,261.361,3907.0
2021-08-10 14:30:00,312.48,312.51,312.01,312.01,12029.0,261.4698,261.4949,261.0765,261.0765,12029.0
2021-08-10 14:35:00,312.05,312.2,311.98,312.04,2300.0,261.11,261.2355,261.0514,261.1016,2300.0
2021-08-10 14:40:00,311.98,312.01,311.56,311.56,1801.0,261.0514,261.0765,260.6999,260.6999,1801.0
2021-08-10 14:45:00,311.38,311.57,311.37,311.37,3318.0,260.5493,260.7083,260.541,260.541,3318.0
2021-08-10 14:50:00,311.36,311.53,311.32,311.4,1300.0,260.5326,260.6748,260.4991,260.5661,1300.0
2021-08-10 14:55:00,311.3,311.59,311.29,311.49,1900.0,260.4824,260.725,260.474,260.6414,1900.0
2021-08-10 15:00:00,311.52,311.62,311.37,311.37,5568.0,260.6665,260.7502,260.541,260.541,5568.0
2021-08-10 15:05:00,311.37,311.55,311.37,311.43,5241.0,260.541,260.6916,260.541,260.5912,5241.0
2021-08-10 15:10:00,311.47,311.51,310.74,310.99,4226.0,260.6246,260.6581,260.0138,260.223,4226.0
2021-08-10 15:15:00,311.03,311.34,310.95,311.22,2900.0,260.2565,260.5159,260.1895,260.4154,2900.0
2021-08-10 15:20:00,311.33,311.39,310.87,310.9,2443.0,260.5075,260.5577,260.1226,260.1477,2443.0
2021-08-10 15:25:00,310.97,311.01,310.65,310.65,3959.0,260.2063,260.2397,259.9385,259.9385,3959.0
2021-08-10 15:30:00,310.67,310.9,310.35,310.75,7435.0,259.9552,260.1477,259.6875,260.0222,7435.0
2021-08-10 15:35:00,310.7,311.17,310.7,311.13,16019.0,259.9803,260.3736,259.9803,260.3401,16019.0
2021-08-10 15:40:00,311.16,311.4,311.1,311.18,10025.0,260.3652,260.5661,260.315,260.382,10025.0
2021-08-10 15:45:00,311.14,311.24,311.0,311.16,9882.0,260.3485,260.4322,260.2314,260.3652,9882.0
2021-08-10 15:50:00,311.25,312.03,311.21,311.37,23322.0,260.4406,261.0932,260.4071,260.541,23322.0
2021-08-10 15:55:00,311.31,311.4,311.0,311.0,58599.0,260.4908,260.5661,260.2314,260.2314,58599.0
2021-08-11 09:30:00,311.65,312.49,310.36,311.8,7351.0,260.7753,261.4781,259.6958,260.9008,7351.0
2021-08-11 09:35:00,311.39,311.46,311.06,311.46,1000.0,260.5577,260.6163,260.2816,260.6163,1000.0
2021-08-11 09:40:00,311.07,311.08,310.86,311.07,802.0,260.2899,260.2983,260.1142,260.2899,802.0
2021-08-11 09:45:00,311.19,312.06,311.19,312.06,3278.0,260.3903,261.1183,260.3903,261.1183,3278.0
2021-08-11 09:50:00,311.82,312.4,311.54,312.4,6052.0,260.9175,261.4028,260.6832,261.4028,6052.0
2021-08-11 09:55:00,312.31,312.34,312.04,312.19,1267.0,261.3275,261.3526,261.1016,261.2271,1267.0
2021-08-11 10:00:00,312.01,312.2,311.62,311.62,3173.0,261.0765,261.2355,260.7502,260.7502,3173.0
2021-08-11 10:05:00,311.5,312.28,311.49,312.19,1711.0,260.6497,261.3024,260.6414,261.2271,1711.0
2021-08-11 10:10:00,312.3,312.38,311.92,312.23,2972.0,261.3191,261.3861,261.0012,261.2606,2972.0
2021-08-11 10:15:00,312.38,312.76,312.38,312.65,2339.0,261.3861,261.7041,261.3861,261.612,2339.0
2021-08-11 10:20:00,312.73,312.97,312.73,312.97,713.0,261.679,261.8798,261.679,261.8798,713.0
2021-08-11 10:25:00,313.0,313.2,312.9,313.2,3686.0,261.9049,262.0722,261.8212,262.0722,3686.0
2021-08-11 10:30:00,313.16,313.35,312.82,313.35,2644.0,262.0388,262.1977,261.7543,262.1977,2644.0
2021-08-11 10:35:00,313.34,313.35,312.94,313.09,1386.0,262.1894,262.1977,261.8547,261.9802,1386.0
2021-08-11 10:40:00,313.17,313.17,312.69,312.99,4326.0,262.0471,262.0471,261.6455,261.8965,4326.0
2021-08-11 10:45:00,313.04,313.04,312.82,312.98,3067.0,261.9383,261.9383,261.7543,261.8881,3067.0
2021-08-11 10:50:00,312.92,313.1,312.91,312.98,1423.0,261.8379,261.9886,261.8296,261.8881,1423.0
2021-08-11 10:55:00,312.95,313.24,312.91,313.24,4200.0,261.863,262.1057,261.8296,262.1057,4200.0
2021-08-11 11:00:00,313.19,313.73,313.19,313.35,3892.0,262.0639,262.5157,262.0639,262.1977,3892.0
2021-08-11 11:05:00,313.34,313.43,312.74,313.04,1974.0,262.1894,262.2647,261.6873,261.9383,1974.0
2021-08-11 11:10:00,313.06,313.15,312.67,312.85,1825.0,261.9551,262.0304,261.6287,261.7794,1825.0
2021-08-11 11:15:00,312.77,313.05,312.77,313.01,1836.0,261.7124,261.9467,261.7124,261.9132,1836.0
2021-08-11 11:20:00,312.81,312.81,312.31,312.39,1200.0,261.7459,261.7459,261.3275,261.3945,1200.0
2021-08-11 11:25:00,312.31,312.38,312.16,312.16,1074.0,261.3275,261.3861,261.202,261.202,1074.0
2021-08-11 11:30:00,312.01,312.27,311.97,312.11,1842.0,261.0765,261.294,261.043,261.1602,1842.0
2021-08-11 11:35:00,312.12,312.21,311.78,311.86,601.0,261.1685,261.2438,260.884,260.951,601.0
2021-08-11 11:40:00,311.74,312.1,311.74,312.1,312.0,260.8506,261.1518,260.8506,261.1518,312.0
2021-08-11 11:45:00,312.02,312.05,311.86,312.05,1635.0,261.0849,261.11,260.951,261.11,1635.0
2021-08-11 11:50:00,311.93,312.26,311.93,312.04,2347.0,261.0095,261.2857,261.0095,261.1016,2347.0
2021-08-11 11:55:00,311.84,312.04,311.46,311.46,1833.0,260.9342,261.1016,260.6163,260.6163,1833.0
2021-08-11 12:00:00,311.71,311.82,311.3,311.45,1808.0,260.8255,260.9175,260.4824,260.6079,1808.0
2021-08-11 12:05:00,311.3,311.3,311.15,311.21,900.0,260.4824,260.4824,260.3569,260.4071,900.0
2021-08-11 12:10:00,311.22,311.85,311.22,311.63,2526.0,260.4154,260.9426,260.4154,260.7585,2526.0
2021-08-11 12:15:00,311.62,311.73,311.61,311.63,900.0,260.7502,260.8422,260.7418,260.7585,900.0
2021-08-11 12:20:00,311.76,311.78,311.61,311.75,1300.0,260.8673,260.884,260.7418,260.8589,1300.0
2021-08-11 12:25:00,311.67,311.77,311.63,311.7,1280.0,260.792,260.8757,260.7585,260.8171,1280.0
2021-08-11 12:30:00,311.71,311.71,311.56,311.68,812.0,260.8255,260.8255,260.6999,260.8004,812.0
2021-08-11 12:35:00,311.68,311.68,311.28,311.28,1428.0,260.8004,260.8004,260.4657,260.4657,1428.0
2021-08-11 12:40:00,311.11,311.27,311.06,311.17,1571.0,260.3234,260.4573,260.2816,260.3736,1571.0
2021-08-11 12:45:00,311.19,311.32,311.16,311.21,16059.0,260.3903,260.4991,260.3652,260.4071,16059.0
2021-08-11 12:50:00,311.11,311.23,311.0,311.23,1301.0,260.3234,260.4238,260.2314,260.4238,1301.0
2021-08-11 12:55:00,311.23,311.59,311.23,311.59,2252.0,260.4238,260.725,260.4238,260.725,2252.0
2021-08-11 13:00:00,311.57,311.77,311.35,311.42,5050.0,260.7083,260.8757,260.5242,260.5828,5050.0
2021-08-11 13:05:00,311.35,311.54,311.24,311.39,1706.0,260.5242,260.6832,260.4322,260.5577,1706.0
2021-08-11 13:10:00,311.29,311.41,311.21,311.34,2234.0,260.474,260.5744,260.4071,260.5159,2234.0
2021-08-11 13:15:00,311.4,311.64,311.39,311.58,1402.0,260.5661,260.7669,260.5577,260.7167,1402.0
2021-08-11 13:20:00,311.66,311.74,311.42,311.58,3619.0,260.7836,260.8506,260.5828,260.7167,3619.0
2021-08-11 13:25:00,311.51,311.58,311.42,311.55,4284.0,260.6581,260.7167,260.5828,260.6916,4284.0
2021-08-11 13:30:00,311.47,311.58,311.26,311.58,1371.0,260.6246,260.7167,260.4489,260.7167,1371.0
2021-08-11 13:35:00,311.57,311.83,311.55,311.75,1300.0,260.7083,260.9259,260.6916,260.8589,1300.0
2021-08-11 13:40:00,311.71,312.06,311.7,312.06,602.0,260.8255,261.1183,260.8171,261.1183,602.0
2021-08-11 13:45:00,312.09,312.51,312.09,312.51,2216.0,261.1434,261.4949,261.1434,261.4949,2216.0
2021-08-11 13:50:00,312.44,312.44,312.26,312.26,1112.0,261.4363,261.4363,261.2857,261.2857,1112.0
2021-08-11 13:55:00,312.37,312.42,312.18,312.18,1050.0,261.3777,261.4196,261.2187,261.2187,1050.0
2021-08-11 14:00:00,311.98,312.22,311.98,312.21,607.0,261.0514,261.2522,261.0514,261.2438,607.0
2021-08-11 14:05:00,312.13,312.45,312.12,312.3,1514.0,261.1769,261.4447,261.1685,261.3191,1514.0
2021-08-11 14:10:00,312.36,312.36,312.13,312.25,1533.0,261.3694,261.3694,261.1769,261.2773,1533.0
2021-08-11 14:15:00,312.22,312.26,312.18,312.25,1118.0,261.2522,261.2857,261.2187,261.2773,1118.0
2021-08-11 14:20:00,312.31,312.41,312.2,312.37,7447.0,261.3275,261.4112,261.2355,261.3777,7447.0
2021-08-11 14:25:00,312.34,312.38,312.16,312.38,1500.0,261.3526,261.3861,261.202,261.3861,1500.0
2021-08-11 14:30:00,312.26,312.41,312.23,312.3,1228.0,261.2857,261.4112,261.2606,261.3191,1228.0
2021-08-11 14:35:00,312.21,312.39,312.16,312.31,1937.0,261.2438,261.3945,261.202,261.3275,1937.0
2021-08-11 14:40:00,312.38,312.38,311.94,311.99,1867.0,261.3861,261.3861,261.0179,261.0598,1867.0
2021-08-11 14:45:00,312.15,312.15,311.95,312.0,721.0,261.1936,261.1936,261.0263,261.0681,721.0
2021-08-11 14:50:00,312.04,312.14,312.04,312.13,1649.0,261.1016,261.1853,261.1016,261.1769,1649.0
2021-08-11 14:55:00,312.12,312.19,312.05,312.05,1421.0,261.1685,261.2271,261.11,261.11,1421.0
2021-08-11 15:00:00,312.12,312.25,312.1,312.1,3727.0,261.1685,261.2773,261.1518,261.1518,3727.0
2021-08-11 15:05:00,312.1,312.27,312.07,312.07,2286.0,261.1518,261.294,261.1267,261.1267,2286.0
2021-08-11 15:10:00,312.09,312.18,312.08,312.11,3012.0,261.1434,261.2187,261.1351,261.1602,3012.0
2021-08-11 15:15:00,312.09,312.17,311.71,311.83,4812.0,261.1434,261.2104,260.8255,260.9259,4812.0
2021-08-11 15:20:00,311.89,312.03,311.71,311.74,2204.0,260.9761,261.0932,260.8255,260.8506,2204.0
2021-08-11 15:25:00,311.78,311.89,311.71,311.78,9305.0,260.884,260.9761,260.8255,260.884,9305.0
2021-08-11 15:30:00,311.75,311.76,311.53,311.54,7839.0,260.8589,260.8673,260.6748,260.6832,7839.0
2021-08-11 15:35:00,311.48,311.63,311.36,311.36,2640.0,260.633,260.7585,260.5326,260.5326,2640.0
2021-08-11 15:40:00,311.46,311.74,311.44,311.72,6879.0,260.6163,260.8506,260.5995,260.8338,6879.0
2021-08-11 15:45:00,311.74,311.9,311.59,311.75,8983.0,260.8506,260.9844,260.725,260.8589,8983.0
2021-08-11 15:50:00,311.59,311.7,311.38,311.52,10941.0,260.725,260.8171,260.5493,260.6665,10941.0
2021-08-11 15:55:00,311.52,312.02,311.46,312.0,63971.0,260.6665,261.0849,260.6163,261.0681,63971.0
2021-08-12 09:30:00,313.25,313.71,311.46,312.42,9139.0,262.1141,262.499,260.6163,261.4196,9139.0
2021-08-12 09:35:00,311.95,312.63,311.69,312.63,1748.0,261.0263,261.5953,260.8087,261.5953,1748.0
2021-08-12 09:40:00,312.53,313.35,312.36,313.24,3064.0,261.5116,262.1977,261.3694,262.1057,3064.0
2021-08-12 09:45:00,313.62,313.62,312.41,313.16,3547.0,262.4237,262.4237,261.4112,262.0388,3547.0
2021-08-12 09:50:00,313.2,314.16,313.2,313.97,3117.0,262.0722,262.8755,262.0722,262.7165,3117.0
2021-08-12 09:55:00,313.75,314.08,313.51,313.84,4342.0,262.5324,262.8086,262.3316,262.6078,4342.0
2021-08-12 10:00:00,313.68,313.68,313.42,313.61,1462.0,262.4739,262.4739,262.2563,262.4153,1462.0
2021-08-12 10:05:00,313.96,314.29,313.96,314.29,400.0,262.7082,262.9843,262.7082,262.9843,400.0
2021-08-12 10:10:00,314.27,314.5,314.14,314.5,6638.0,262.9676,263.16,262.8588,263.16,6638.0
2021-08-12 10:15:00,314.38,314.38,314.06,314.07,2609.0,263.0596,263.0596,262.7918,262.8002,2609.0
2021-08-12 10:20:00,313.93,314.04,313.82,314.01,1614.0,262.6831,262.7751,262.591,262.75,1614.0
2021-08-12 10:25:00,314.03,314.22,314.03,314.2,1741.0,262.7667,262.9257,262.7667,262.909,1741.0
2021-08-12 10:30:00,314.13,314.64,314.09,314.52,4253.0,262.8504,263.2772,262.8169,263.1767,4253.0
2021-08-12 10:35:00,314.36,314.49,314.36,314.44,1718.0,263.0429,263.1516,263.0429,263.1098,1718.0
2021-08-12 10:40:00,314.49,314.89,314.49,314.72,1022.0,263.1516,263.4863,263.1516,263.3441,1022.0
2021-08-12 10:45:00,314.66,314.74,314.4,314.4,2464.0,263.2939,263.3608,263.0763,263.0763,2464.0
2021-08-12 10:50:00,314.37,314.5,314.34,314.46,3520.0,263.0512,263.16,263.0261,263.1265,3520.0
2021-08-12 10:55:00,314.59,314.6,314.25,314.4,13314.0,263.2353,263.2437,262.9508,263.0763,13314.0
2021-08-12 11:00:00,314.4,314.58,314.15,314.44,6564.0,263.0763,263.227,262.8671,263.1098,6564.0
2021-08-12 11:05:00,314.51,314.51,314.34,314.46,3270.0,263.1684,263.1684,263.0261,263.1265,3270.0
2021-08-12 11:10:00,314.4,314.41,314.04,314.15,3321.0,263.0763,263.0847,262.7751,262.8671,3321.0
2021-08-12 11:15:00,314.18,314.55,314.17,314.49,3601.0,262.8922,263.2018,262.8839,263.1516,3601.0
2021-08-12 11:20:00,314.41,314.77,314.39,314.7,3247.0,263.0847,263.3859,263.068,263.3274,3247.0
2021-08-12 11:25:00,314.68,314.78,314.66,314.66,1094.0,263.3106,263.3943,263.2939,263.2939,1094.0
2021-08-12 11:30:00,314.63,314.74,314.51,314.6,5148.0,263.2688,263.3608,263.1684,263.2437,5148.0
2021-08-12 11:35:00,314.59,314.61,314.38,314.38,2598.0,263.2353,263.2521,263.0596,263.0596,2598.0
2021-08-12 11:40:00,314.42,314.66,314.41,314.48,3386.0,263.0931,263.2939,263.0847,263.1433,3386.0
2021-08-12 11:45:00,314.57,314.81,314.56,314.81,1796.0,263.2186,263.4194,263.2102,263.4194,1796.0
2021-08-12 11:50:00,314.82,314.82,314.44,314.68,2081.0,263.4278,263.4278,263.1098,263.3106,2081.0
2021-08-12 11:55:00,314.7,314.9,314.7,314.83,2451.0,263.3274,263.4947,263.3274,263.4361,2451.0
2021-08-12 12:00:00,314.74,315.28,314.43,315.26,3762.0,263.3608,263.8127,263.1014,263.7959,3762.0
2021-08-12 12:05:00,315.25,315.5,315.17,315.33,3656.0,263.7876,263.9968,263.7206,263.8545,3656.0
2021-08-12 12:10:00,315.45,315.45,315.03,315.03,3127.0,263.9549,263.9549,263.6035,263.6035,3127.0
2021-08-12 12:15:00,315.05,315.25,314.91,314.91,2000.0,263.6202,263.7876,263.5031,263.5031,2000.0
2021-08-12 12:20:00,315.11,315.21,314.96,315.15,1523.0,263.6704,263.7541,263.5449,263.7039,1523.0
2021-08-12 12:25:00,315.09,315.14,314.81,315.0,1850.0,263.6537,263.6955,263.4194,263.5784,1850.0
2021-08-12 12:30:00,315.12,315.17,314.85,314.96,2749.0,263.6788,263.7206,263.4529,263.5449,2749.0
2021-08-12 12:35:00,315.03,315.03,314.63,314.73,2469.0,263.6035,263.6035,263.2688,263.3525,2469.0
2021-08-12 12:40:00,314.8,315.0,314.73,314.73,1589.0,263.411,263.5784,263.3525,263.3525,1589.0
2021-08-12 12:45:00,314.8,314.81,314.51,314.51,3001.0,263.411,263.4194,263.1684,263.1684,3001.0
2021-08-12 12:50:00,314.47,314.62,314.36,314.36,3705.0,263.1349,263.2604,263.0429,263.0429,3705.0
2021-08-12 12:55:00,314.4,314.4,314.24,314.25,1528.0,263.0763,263.0763,262.9425,262.9508,1528.0
2021-08-12 13:00:00,314.19,314.27,313.96,314.11,3063.0,262.9006,262.9676,262.7082,262.8337,3063.0
2021-08-12 13:05:00,314.18,314.18,313.95,314.04,3906.0,262.8922,262.8922,262.6998,262.7751,3906.0
2021-08-12 13:10:00,314.14,314.34,314.14,314.34,1714.0,262.8588,263.0261,262.8588,263.0261,1714.0
2021-08-12 13:15:00,314.38,314.41,314.2,314.2,2153.0,263.0596,263.0847,262.909,262.909,2153.0
2021-08-12 13:20:00,314.21,314.38,313.95,313.95,3428.0,262.9174,263.0596,262.6998,262.6998,3428.0
2021-08-12 13:25:00,314.08,314.09,313.73,313.87,1821.0,262.8086,262.8169,262.5157,262.6329,1821.0
2021-08-12 13:30:00,313.8,313.94,313.7,313.91,2582.0,262.5743,262.6914,262.4906,262.6663,2582.0
2021-08-12 13:35:00,313.89,313.89,313.44,313.53,2168.0,262.6496,262.6496,262.273,262.3484,2168.0
2021-08-12 13:40:00,313.55,313.63,313.34,313.34,3487.0,262.3651,262.432,262.1894,262.1894,3487.0
2021-08-12 13:45:00,313.19,313.54,313.19,313.54,6112.0,262.0639,262.3567,262.0639,262.3567,6112.0
2021-08-12 13:50:00,313.61,313.82,313.57,313.57,3625.0,262.4153,262.591,262.3818,262.3818,3625.0
2021-08-12 13:55:00,313.64,313.72,313.57,313.64,3336.0,262.4404,262.5073,262.3818,262.4404,3336.0
2021-08-12 14:00:00,313.59,313.71,313.5,313.71,5998.0,262.3986,262.499,262.3233,262.499,5998.0
2021-08-12 14:05:00,313.7,313.8,313.5,313.5,3869.0,262.4906,262.5743,262.3233,262.3233,3869.0
2021-08-12 14:10:00,313.57,313.6,313.5,313.59,10105.0,262.3818,262.4069,262.3233,262.3986,10105.0
2021-08-12 14:15:00,313.56,313.73,313.5,313.68,5050.0,262.3735,262.5157,262.3233,262.4739,5050.0
2021-08-12 14:20:00,313.65,313.7,313.6,313.6,1668.0,262.4488,262.4906,262.4069,262.4069,1668.0
2021-08-12 14:25:00,313.66,313.81,313.57,313.79,2735.0,262.4571,262.5826,262.3818,262.5659,2735.0
2021-08-12 14:30:00,313.79,314.05,313.77,314.05,5008.0,262.5659,262.7835,262.5492,262.7835,5008.0
2021-08-12 14:35:00,314.06,314.16,314.0,314.03,5098.0,262.7918,262.8755,262.7416,262.7667,5098.0
2021-08-12 14:40:00,314.12,314.12,314.0,314.05,8684.0,262.842,262.842,262.7416,262.7835,8684.0
2021-08-12 14:45:00,314.01,314.24,314.0,314.09,4633.0,262.75,262.9425,262.7416,262.8169,4633.0
2021-08-12 14:50:00,314.21,314.42,314.08,314.26,6526.0,262.9174,263.0931,262.8086,262.9592,6526.0
2021-08-12 14:55:00,314.36,314.54,314.23,314.41,3137.0,263.0429,263.1935,262.9341,263.0847,3137.0
2021-08-12 15:00:00,314.3,314.3,314.1,314.15,7552.0,262.9927,262.9927,262.8253,262.8671,7552.0
2021-08-12 15:05:00,314.1,314.27,314.1,314.15,4210.0,262.8253,262.9676,262.8253,262.8671,4210.0
2021-08-12 15:10:00,314.14,314.36,314.09,314.36,14679.0,262.8588,263.0429,262.8169,263.0429,14679.0
2021-08-12 15:15:00,314.37,314.45,314.21,314.37,2226.0,263.0512,263.1182,262.9174,263.0512,2226.0
2021-08-12 15:20:00,314.37,314.48,314.23,314.34,4319.0,263.0512,263.1433,262.9341,263.0261,4319.0
2021-08-12 15:25:00,314.28,314.45,314.12,314.41,4426.0,262.9759,263.1182,262.842,263.0847,4426.0
2021-08-12 15:30:00,314.35,314.38,314.19,314.36,4485.0,263.0345,263.0596,262.9006,263.0429,4485.0
2021-08-12 15:35:00,314.32,314.43,314.24,314.36,4474.0,263.0094,263.1014,262.9425,263.0429,4474.0
2021-08-12 15:40:00,314.37,314.57,314.35,314.57,5665.0,263.0512,263.2186,263.0345,263.2186,5665.0
2021-08-12 15:45:00,314.57,314.72,314.44,314.63,10870.0,263.2186,263.3441,263.1098,263.2688,10870.0
2021-08-12 15:50:00,314.55,314.8,314.55,314.72,14465.0,263.2018,263.411,263.2018,263.3441,14465.0
2021-08-12 15:55:00,314.75,315.09,314.69,315.05,28899.0,263.3692,263.6537,263.319,263.6202,28899.0
2021-08-13 09:30:00,315.45,315.45,314.72,315.17,4612.0,263.9549,263.9549,263.3441,263.7206,4612.0
2021-08-13 09:35:00,314.99,314.99,314.99,314.99,100.0,263.57,263.57,263.57,263.57,100.0
2021-08-13 09:40:00,315.03,315.09,314.86,314.86,1050.0,263.6035,263.6537,263.4612,263.4612,1050.0
2021-08-13 09:45:00,315.07,316.28,315.07,316.04,13544.0,263.637,264.6494,263.637,264.4486,13544.0
2021-08-13 09:50:00,316.03,316.15,315.76,315.78,41300.0,264.4402,264.5407,264.2143,264.2311,41300.0
2021-08-13 09:55:00,316.04,316.12,315.91,316.0,2300.0,264.4486,264.5156,264.3398,264.4151,2300.0
2021-08-13 10:00:00,315.87,315.88,315.35,315.37,2507.0,264.3064,264.3147,263.8713,263.888,2507.0
2021-08-13 10:05:00,315.16,315.22,314.9,314.96,3026.0,263.7123,263.7625,263.4947,263.5449,3026.0
2021-08-13 10:10:00,314.91,314.95,314.52,314.67,1461.0,263.5031,263.5366,263.1767,263.3023,1461.0
2021-08-13 10:15:00,314.85,315.24,314.82,314.82,1900.0,263.4529,263.7792,263.4278,263.4278,1900.0
2021-08-13 10:20:00,314.8,314.8,314.34,314.34,1002.0,263.411,263.411,263.0261,263.0261,1002.0
2021-08-13 10:25:00,314.23,314.31,314.11,314.19,500.0,262.9341,263.001,262.8337,262.9006,500.0
2021-08-13 10:30:00,314.32,314.53,314.32,314.39,602.0,263.0094,263.1851,263.0094,263.068,602.0
2021-08-13 10:35:00,314.41,314.55,314.28,314.34,900.0,263.0847,263.2018,262.9759,263.0261,900.0
2021-08-13 10:40:00,314.26,314.38,313.94,313.94,1427.0,262.9592,263.0596,262.6914,262.6914,1427.0
2021-08-13 10:45:00,313.91,313.91,313.73,313.73,1006.0,262.6663,262.6663,262.5157,262.5157,1006.0
2021-08-13 10:50:00,313.8,314.05,313.79,314.05,600.0,262.5743,262.7835,262.5659,262.7835,600.0
2021-08-13 10:55:00,314.05,314.24,313.96,313.96,2730.0,262.7835,262.9425,262.7082,262.7082,2730.0
2021-08-13 11:00:00,313.99,313.99,313.51,313.52,1400.0,262.7333,262.7333,262.3316,262.34,1400.0
2021-08-13 11:05:00,313.43,313.48,313.29,313.34,1296.0,262.2647,262.3065,262.1475,262.1894,1296.0
2021-08-13 11:10:00,313.4,313.7,313.22,313.7,1266.0,262.2396,262.4906,262.089,262.4906,1266.0
2021-08-13 11:15:00,313.98,314.06,313.92,313.92,1126.0,262.7249,262.7918,262.6747,262.6747,1126.0
2021-08-13 11:20:00,313.82,314.01,313.67,313.67,2100.0,262.591,262.75,262.4655,262.4655,2100.0
2021-08-13 11:25:00,313.71,313.76,313.5,313.76,755.0,262.499,262.5408,262.3233,262.5408,755.0
2021-08-13 11:30:00,313.83,313.83,313.51,313.65,1105.0,262.5994,262.5994,262.3316,262.4488,1105.0
2021-08-13 11:35:00,313.65,314.13,313.64,314.0,500.0,262.4488,262.8504,262.4404,262.7416,500.0
2021-08-13 11:40:00,314.31,314.72,314.21,314.71,500.0,263.001,263.3441,262.9174,263.3357,500.0
2021-08-13 11:45:00,314.58,314.85,314.27,314.59,1528.0,263.227,263.4529,262.9676,263.2353,1528.0
2021-08-13 11:50:00,314.55,314.59,314.54,314.59,200.0,263.2018,263.2353,263.1935,263.2353,200.0
2021-08-13 11:55:00,314.74,314.74,314.52,314.52,800.0,263.3608,263.3608,263.1767,263.1767,800.0
2021-08-13 12:00:00,314.46,314.46,314.16,314.16,1101.0,263.1265,263.1265,262.8755,262.8755,1101.0
2021-08-13 12:05:00,314.02,314.07,313.82,313.82,700.0,262.7584,262.8002,262.591,262.591,700.0
2021-08-13 12:10:00,313.65,314.22,313.65,314.22,1837.0,262.4488,262.9257,262.4488,262.9257,1837.0
2021-08-13 12:15:00,314.1,314.19,314.08,314.19,602.0,262.8253,262.9006,262.8086,262.9006,602.0
2021-08-13 12:20:00,314.34,314.57,314.18,314.49,1452.0,263.0261,263.2186,262.8922,263.1516,1452.0
2021-08-13 12:25:00,314.56,314.56,314.49,314.51,600.0,263.2102,263.2102,263.1516,263.1684,600.0
2021-08-13 12:30:00,314.56,314.63,314.53,314.63,833.0,263.2102,263.2688,263.1851,263.2688,833.0
2021-08-13 12:35:00,314.58,314.74,314.46,314.7,1346.0,263.227,263.3608,263.1265,263.3274,1346.0
2021-08-13 12:40:00,314.78,314.88,314.78,314.83,807.0,263.3943,263.478,263.3943,263.4361,807.0
2021-08-13 12:45:00,314.75,314.88,314.73,314.76,2348.0,263.3692,263.478,263.3525,263.3776,2348.0
2021-08-13 12:50:00,314.8,314.8,314.44,314.44,5195.0,263.411,263.411,263.1098,263.1098,5195.0
2021-08-13 12:55:00,314.07,314.42,314.0,314.42,2301.0,262.8002,263.0931,262.7416,263.0931,2301.0
2021-08-13 13:00:00,314.46,314.51,314.33,314.39,1305.0,263.1265,263.1684,263.0178,263.068,1305.0
2021-08-13 13:05:00,314.37,314.52,314.29,314.47,1870.0,263.0512,263.1767,262.9843,263.1349,1870.0
2021-08-13 13:10:00,314.57,314.57,314.35,314.53,1042.0,263.2186,263.2186,263.0345,263.1851,1042.0
2021-08-13 13:15:00,314.56,314.72,314.43,314.43,1104.0,263.2102,263.3441,263.1014,263.1014,1104.0
2021-08-13 13:20:00,314.44,314.45,314.38,314.4,1120.0,263.1098,263.1182,263.0596,263.0763,1120.0
2021-08-13 13:25:00,314.46,314.57,314.46,314.57,1009.0,263.1265,263.2186,263.1265,263.2186,1009.0
2021-08-13 13:30:00,314.5,314.68,314.5,314.58,2255.0,263.16,263.3106,263.16,263.227,2255.0
2021-08-13 13:35:00,314.67,314.69,314.58,314.69,660.0,263.3023,263.319,263.227,263.319,660.0
2021-08-13 13:40:00,314.6,314.68,314.48,314.56,5169.0,263.2437,263.3106,263.1433,263.2102,5169.0
2021-08-13 13:45:00,314.66,314.75,314.63,314.67,6700.0,263.2939,263.3692,263.2688,263.3023,6700.0
2021-08-13 13:50:00,314.52,314.63,314.28,314.37,904.0,263.1767,263.2688,262.9759,263.0512,904.0
2021-08-13 13:55:00,314.19,314.19,313.93,314.07,1300.0,262.9006,262.9006,262.6831,262.8002,1300.0
2021-08-13 14:00:00,313.9,314.08,313.9,314.08,999.0,262.658,262.8086,262.658,262.8086,999.0
2021-08-13 14:05:00,314.04,314.19,313.99,314.19,2160.0,262.7751,262.9006,262.7333,262.9006,2160.0
2021-08-13 14:10:00,314.08,314.55,314.08,314.52,3976.0,262.8086,263.2018,262.8086,263.1767,3976.0
2021-08-13 14:15:00,314.49,314.64,314.46,314.5,1450.0,263.1516,263.2772,263.1265,263.16,1450.0
2021-08-13 14:20:00,314.55,314.66,314.5,314.53,3043.0,263.2018,263.2939,263.16,263.1851,3043.0
2021-08-13 14:25:00,314.52,314.53,314.23,314.23,1045.0,263.1767,263.1851,262.9341,262.9341,1045.0
2021-08-13 14:30:00,314.33,314.42,314.13,314.13,2604.0,263.0178,263.0931,262.8504,262.8504,2604.0
2021-08-13 14:35:00,314.29,314.75,314.18,314.63,46496.0,262.9843,263.3692,262.8922,263.2688,46496.0
2021-08-13 14:40:00,314.53,314.89,314.53,314.89,900.0,263.1851,263.4863,263.1851,263.4863,900.0
2021-08-13 14:45:00,314.99,315.11,314.99,315.11,1287.0,263.57,263.6704,263.57,263.6704,1287.0
2021-08-13 14:50:00,315.02,315.11,315.0,315.01,503.0,263.5951,263.6704,263.5784,263.5868,503.0
2021-08-13 14:55:00,315.11,315.2,315.01,315.2,1421.0,263.6704,263.7457,263.5868,263.7457,1421.0
2021-08-13 15:00:00,315.26,315.26,315.03,315.09,2702.0,263.7959,263.7959,263.6035,263.6537,2702.0
2021-08-13 15:05:00,315.05,315.13,314.87,314.87,1324.0,263.6202,263.6872,263.4696,263.4696,1324.0
2021-08-13 15:10:00,314.88,314.99,314.64,314.64,4768.0,263.478,263.57,263.2772,263.2772,4768.0
2021-08-13 15:15:00,314.38,314.39,313.94,314.18,2167.0,263.0596,263.068,262.6914,262.8922,2167.0
2021-08-13 15:20:00,314.16,314.49,314.16,314.31,1019.0,262.8755,263.1516,262.8755,263.001,1019.0
2021-08-13 15:25:00,314.28,314.41,314.08,314.18,2010.0,262.9759,263.0847,262.8086,262.8922,2010.0
2021-08-13 15:30:00,314.09,314.18,313.98,314.06,2499.0,262.8169,262.8922,262.7249,262.7918,2499.0
2021-08-13 15:35:00,314.02,314.62,314.02,314.54,3814.0,262.7584,263.2604,262.7584,263.1935,3814.0
2021-08-13 15:40:00,314.57,314.83,314.5,314.66,2883.0,263.2186,263.4361,263.16,263.2939,2883.0
2021-08-13 15:45:00,314.68,314.99,314.67,314.87,6061.0,263.3106,263.57,263.3023,263.4696,6061.0
2021-08-13 15:50:00,315.05,315.05,314.52,314.52,11334.0,263.6202,263.6202,263.1767,263.1767,11334.0
2021-08-13 15:55:00,314.51,314.91,314.31,314.76,35701.0,263.1684,263.5031,263.001,263.3776,35701.0
2021-08-16 09:30:00,315.71,315.96,315.1,315.81,9120.0,264.1725,264.3817,263.6621,264.2562,9120.0
2021-08-16 09:35:00,315.26,315.64,314.87,315.58,3164.0,263.7959,264.1139,263.4696,264.0637,3164.0
2021-08-16 09:40:00,315.59,316.2,315.43,315.98,1473.0,264.0721,264.5825,263.9382,264.3984,1473.0
2021-08-16 09:45:00,316.02,316.35,315.83,316.09,3735.0,264.4319,264.708,264.2729,264.4905,3735.0
2021-08-16 09:50:00,315.79,315.91,315.39,315.61,2400.0,264.2394,264.3398,263.9047,264.0888,2400.0
2021-08-16 09:55:00,315.62,316.28,315.62,316.28,2354.0,264.0972,264.6494,264.0972,264.6494,2354.0
2021-08-16 10:00:00,316.33,316.41,315.96,316.41,5042.0,264.6913,264.7582,264.3817,264.7582,5042.0
2021-08-16 10:05:00,316.48,316.99,316.48,316.85,2704.0,264.8168,265.2435,264.8168,265.1264,2704.0
2021-08-16 10:10:00,316.98,317.3,316.59,317.3,3210.0,265.2352,265.5029,264.9088,265.5029,3210.0
2021-08-16 10:15:00,317.45,317.75,317.25,317.75,3750.0,265.6284,265.8795,265.4611,265.8795,3750.0
2021-08-16 10:20:00,317.57,317.6,317.06,317.07,2924.0,265.7289,265.754,265.3021,265.3105,2924.0
2021-08-16 10:25:00,317.23,317.45,316.82,316.82,2941.0,265.4444,265.6284,265.1013,265.1013,2941.0
2021-08-16 10:30:00,316.91,317.28,316.9,317.12,4003.0,265.1766,265.4862,265.1682,265.3523,4003.0
2021-08-16 10:35:00,317.05,317.05,316.55,316.55,2011.0,265.2937,265.2937,264.8754,264.8754,2011.0
2021-08-16 10:40:00,316.55,316.59,316.15,316.49,3030.0,264.8754,264.9088,264.5407,264.8252,3030.0
2021-08-16 10:45:00,316.45,316.49,316.17,316.36,2583.0,264.7917,264.8252,264.5574,264.7164,2583.0
2021-08-16 10:50:00,316.13,316.37,316.0,316.17,1600.0,264.5239,264.7247,264.4151,264.5574,1600.0
2021-08-16 10:55:00,316.12,316.18,315.82,316.18,1500.0,264.5156,264.5658,264.2645,264.5658,1500.0
2021-08-16 11:00:00,316.16,316.49,316.09,316.23,6322.0,264.549,264.8252,264.4905,264.6076,6322.0
2021-08-16 11:05:00,315.95,316.0,315.67,315.79,1816.0,264.3733,264.4151,264.139,264.2394,1816.0
2021-08-16 11:10:00,315.93,316.5,315.93,316.19,2300.0,264.3566,264.8335,264.3566,264.5741,2300.0
2021-08-16 11:15:00,315.96,315.96,315.57,315.72,1480.0,264.3817,264.3817,264.0553,264.1809,1480.0
2021-08-16 11:20:00,315.82,315.98,315.8,315.81,1305.0,264.2645,264.3984,264.2478,264.2562,1305.0
2021-08-16 11:25:00,315.77,315.81,315.51,315.8,2901.0,264.2227,264.2562,264.0051,264.2478,2901.0
2021-08-16 11:30:00,315.59,315.59,315.13,315.31,1800.0,264.0721,264.0721,263.6872,263.8378,1800.0
2021-08-16 11:35:00,315.35,315.43,315.02,315.04,2001.0,263.8713,263.9382,263.5951,263.6119,2001.0
2021-08-16 11:40:00,314.94,314.94,314.7,314.7,1101.0,263.5282,263.5282,263.3274,263.3274,1101.0
2021-08-16 11:45:00,314.94,315.11,314.69,314.75,2684.0,263.5282,263.6704,263.319,263.3692,2684.0
2021-08-16 11:50:00,314.51,314.51,314.15,314.48,1410.0,263.1684,263.1684,262.8671,263.1433,1410.0
2021-08-16 11:55:00,314.5,315.04,314.42,315.04,926.0,263.16,263.6119,263.0931,263.6119,926.0
2021-08-16 12:00:00,315.06,315.21,315.05,315.15,2900.0,263.6286,263.7541,263.6202,263.7039,2900.0
2021-08-16 12:05:00,315.12,315.33,315.11,315.33,1549.0,263.6788,263.8545,263.6704,263.8545,1549.0
2021-08-16 12:10:00,315.34,315.34,315.19,315.27,860.0,263.8629,263.8629,263.7374,263.8043,860.0
2021-08-16 12:15:00,315.25,315.3,315.1,315.14,4829.0,263.7876,263.8294,263.6621,263.6955,4829.0
2021-08-16 12:20:00,315.2,315.41,315.08,315.41,3921.0,263.7457,263.9215,263.6453,263.9215,3921.0
2021-08-16 12:25:00,315.42,315.69,315.31,315.64,3382.0,263.9298,264.1558,263.8378,264.1139,3382.0
2021-08-16 12:30:00,315.64,315.82,315.6,315.82,2408.0,264.1139,264.2645,264.0804,264.2645,2408.0
2021-08-16 12:35:00,315.75,315.85,315.73,315.85,1232.0,264.206,264.2896,264.1892,264.2896,1232.0
2021-08-16 12:40:00,315.96,316.06,315.94,316.02,1529.0,264.3817,264.4654,264.3649,264.4319,1529.0
2021-08-16 12:45:00,316.07,316.11,315.83,315.83,1516.0,264.4737,264.5072,264.2729,264.2729,1516.0
2021-08-16 12:50:00,315.94,315.96,315.57,315.57,1350.0,264.3649,264.3817,264.0553,264.0553,1350.0
2021-08-16 12:55:00,315.46,315.46,315.3,315.3,1452.0,263.9633,263.9633,263.8294,263.8294,1452.0
2021-08-16 13:00:00,315.31,315.58,315.3,315.57,1451.0,263.8378,264.0637,263.8294,264.0553,1451.0
2021-08-16 13:05:00,315.68,315.84,315.68,315.73,985.0,264.1474,264.2813,264.1474,264.1892,985.0
2021-08-16 13:10:00,315.78,315.83,315.78,315.83,278.0,264.2311,264.2729,264.2311,264.2729,278.0
2021-08-16 13:15:00,315.69,315.69,315.31,315.31,1104.0,264.1558,264.1558,263.8378,263.8378,1104.0
2021-08-16 13:20:00,315.42,315.47,315.35,315.4,1200.0,263.9298,263.9717,263.8713,263.9131,1200.0
2021-08-16 13:25:00,315.45,315.63,315.45,315.57,1800.0,263.9549,264.1055,263.9549,264.0553,1800.0
2021-08-16 13:30:00,315.52,315.65,315.51,315.53,1200.0,264.0135,264.1223,264.0051,264.0219,1200.0
2021-08-16 13:35:00,315.52,315.7,315.5,315.69,1820.0,264.0135,264.1641,263.9968,264.1558,1820.0
2021-08-16 13:40:00,315.83,315.87,315.7,315.85,2099.0,264.2729,264.3064,264.1641,264.2896,2099.0
2021-08-16 13:45:00,315.82,315.88,315.7,315.81,3514.0,264.2645,264.3147,264.1641,264.2562,3514.0
2021-08-16 13:50:00,315.9,316.08,315.84,316.0,3568.0,264.3315,264.4821,264.2813,264.4151,3568.0
2021-08-16 13:55:00,316.03,316.24,315.97,316.24,1815.0,264.4402,264.616,264.39,264.616,1815.0
2021-08-16 14:00:00,316.39,316.39,316.16,316.37,1505.0,264.7415,264.7415,264.549,264.7247,1505.0
2021-08-16 14:05:00,316.38,316.45,316.13,316.45,2822.0,264.7331,264.7917,264.5239,264.7917,2822.0
2021-08-16 14:10:00,316.47,316.73,316.42,316.73,4522.0,264.8084,265.026,264.7666,265.026,4522.0
2021-08-16 14:15:00,316.81,317.26,316.79,317.15,4916.0,265.0929,265.4695,265.0762,265.3774,4916.0
2021-08-16 14:20:00,317.28,317.91,317.24,317.91,8305.0,265.4862,266.0134,265.4527,266.0134,8305.0
2021-08-16 14:25:00,317.91,317.92,317.48,317.64,7816.0,266.0134,266.0217,265.6535,265.7874,7816.0
2021-08-16 14:30:00,317.62,317.71,317.43,317.5,6137.0,265.7707,265.846,265.6117,265.6703,6137.0
2021-08-16 14:35:00,317.4,317.45,317.0,317.05,6320.0,265.5866,265.6284,265.2519,265.2937,6320.0
2021-08-16 14:40:00,317.07,317.29,317.0,317.22,4362.0,265.3105,265.4946,265.2519,265.436,4362.0
2021-08-16 14:45:00,317.11,317.26,317.08,317.17,3000.0,265.3439,265.4695,265.3188,265.3942,3000.0
2021-08-16 14:50:00,317.23,317.38,317.22,317.32,4546.0,265.4444,265.5699,265.436,265.5197,4546.0
2021-08-16 14:55:00,317.33,317.51,317.3,317.51,7186.0,265.528,265.6786,265.5029,265.6786,7186.0
2021-08-16 15:00:00,317.27,317.28,317.09,317.25,5870.0,265.4778,265.4862,265.3272,265.4611,5870.0
2021-08-16 15:05:00,317.28,317.65,317.27,317.65,13507.0,265.4862,265.7958,265.4778,265.7958,13507.0
2021-08-16 15:10:00,317.61,317.62,317.4,317.52,7934.0,265.7623,265.7707,265.5866,265.687,7934.0
2021-08-16 15:15:00,317.53,317.79,317.5,317.67,7497.0,265.6954,265.9129,265.6703,265.8125,7497.0
2021-08-16 15:20:00,317.74,317.92,317.65,317.92,9683.0,265.8711,266.0217,265.7958,266.0217,9683.0
2021-08-16 15:25:00,317.85,318.0,317.77,317.99,7602.0,265.9631,266.0887,265.8962,266.0803,7602.0
2021-08-16 15:30:00,318.04,318.22,318.0,318.21,9518.0,266.1221,266.2727,266.0887,266.2644,9518.0
2021-08-16 15:35:00,318.3,318.58,318.18,318.21,12509.0,266.3397,266.574,266.2393,266.2644,12509.0
2021-08-16 15:40:00,318.0,318.39,318.0,318.24,14246.0,266.0887,266.415,266.0887,266.2895,14246.0
2021-08-16 15:45:00,318.26,318.48,318.17,318.17,15477.0,266.3062,266.4903,266.2309,266.2309,15477.0
2021-08-16 15:50:00,318.21,318.4,318.02,318.15,22465.0,266.2644,266.4234,266.1054,266.2142,22465.0
2021-08-16 15:55:00,318.23,318.38,317.95,318.11,58766.0,266.2811,266.4066,266.0468,266.1807,58766.0
2021-08-17 09:30:00,317.72,317.72,316.63,317.38,4695.0,265.8544,265.8544,264.9423,265.5699,4695.0
2021-08-17 09:35:00,317.11,317.82,316.95,317.09,1870.0,265.3439,265.938,265.2101,265.3272,1870.0
2021-08-17 09:40:00,317.09,317.5,317.09,317.5,804.0,265.3272,265.6703,265.3272,265.6703,804.0
2021-08-17 09:45:00,317.29,317.29,316.87,316.98,1999.0,265.4946,265.4946,265.1431,265.2352,1999.0
2021-08-17 09:50:00,317.18,317.6,317.18,317.6,600.0,265.4025,265.754,265.4025,265.754,600.0
2021-08-17 09:55:00,317.26,317.6,317.26,317.44,2380.0,265.4695,265.754,265.4695,265.6201,2380.0
2021-08-17 10:00:00,317.37,317.9,317.3,317.58,3130.0,265.5615,266.005,265.5029,265.7372,3130.0
2021-08-17 10:05:00,317.77,318.27,317.77,318.27,1835.0,265.8962,266.3146,265.8962,266.3146,1835.0
2021-08-17 10:10:00,318.12,318.32,318.0,318.18,1838.0,266.1891,266.3564,266.0887,266.2393,1838.0
2021-08-17 10:15:00,318.19,318.26,318.04,318.09,1505.0,266.2476,266.3062,266.1221,266.164,1505.0
2021-08-17 10:20:00,318.09,318.17,317.98,318.02,718.0,266.164,266.2309,266.0719,266.1054,718.0
2021-08-17 10:25:00,318.01,318.06,317.53,317.53,2249.0,266.097,266.1389,265.6954,265.6954,2249.0
2021-08-17 10:30:00,317.81,318.66,317.71,318.36,3062.0,265.9297,266.6409,265.846,266.3899,3062.0
2021-08-17 10:35:00,318.36,318.44,317.73,317.73,3649.0,266.3899,266.4568,265.8627,265.8627,3649.0
2021-08-17 10:40:00,317.69,317.69,317.58,317.63,478.0,265.8293,265.8293,265.7372,265.7791,478.0
2021-08-17 10:45:00,317.47,317.78,317.28,317.57,3836.0,265.6452,265.9046,265.4862,265.7289,3836.0
2021-08-17 10:50:00,317.57,317.71,317.42,317.7,3148.0,265.7289,265.846,265.6033,265.8376,3148.0
2021-08-17 10:55:00,317.68,317.78,317.56,317.56,1828.0,265.8209,265.9046,265.7205,265.7205,1828.0
2021-08-17 11:00:00,317.76,318.29,317.67,318.29,1814.0,265.8878,266.3313,265.8125,266.3313,1814.0
2021-08-17 11:05:00,318.23,318.24,318.13,318.16,7392.0,266.2811,266.2895,266.1974,266.2225,7392.0
2021-08-17 11:10:00,318.07,318.58,317.99,318.58,2178.0,266.1472,266.574,266.0803,266.574,2178.0
2021-08-17 11:15:00,318.7,318.91,318.6,318.91,1646.0,266.6744,266.8501,266.5907,266.8501,1646.0
2021-08-17 11:20:00,318.79,318.93,318.74,318.86,3264.0,266.7497,266.8668,266.7079,266.8083,3264.0
2021-08-17 11:25:00,318.72,318.96,318.68,318.96,3320.0,266.6911,266.8919,266.6577,266.8919,3320.0
2021-08-17 11:30:00,318.99,319.03,318.32,318.32,3534.0,266.917,266.9505,266.3564,266.3564,3534.0
2021-08-17 11:35:00,318.34,318.57,318.34,318.42,2994.0,266.3732,266.5656,266.3732,266.4401,2994.0
2021-08-17 11:40:00,318.27,318.27,318.03,318.03,808.0,266.3146,266.3146,266.1138,266.1138,808.0
2021-08-17 11:45:00,317.94,318.11,317.52,317.52,1504.0,266.0385,266.1807,265.687,265.687,1504.0
2021-08-17 11:50:00,317.27,317.27,317.15,317.15,703.0,265.4778,265.4778,265.3774,265.3774,703.0
2021-08-17 11:55:00,316.99,316.99,316.65,316.66,1600.0,265.2435,265.2435,264.959,264.9674,1600.0
2021-08-17 12:00:00,316.49,316.61,316.29,316.49,1400.0,264.8252,264.9256,264.6578,264.8252,1400.0
2021-08-17 12:05:00,316.43,316.54,316.35,316.35,1640.0,264.775,264.867,264.708,264.708,1640.0
2021-08-17 12:10:00,316.33,316.89,316.33,316.8,4437.0,264.6913,265.1599,264.6913,265.0846,4437.0
2021-08-17 12:15:00,316.87,317.28,316.87,317.23,4429.0,265.1431,265.4862,265.1431,265.4444,4429.0
2021-08-17 12:20:00,317.29,317.77,317.2,317.73,7552.0,265.4946,265.8962,265.4193,265.8627,7552.0
2021-08-17 12:25:00,317.81,317.97,317.81,317.97,7102.0,265.9297,266.0636,265.9297,266.0636,7102.0
2021-08-17 12:30:00,317.93,318.18,317.87,318.16,8358.0,266.0301,266.2393,265.9799,266.2225,8358.0
2021-08-17 12:35:00,318.13,318.14,317.99,318.01,20386.0,266.1974,266.2058,266.0803,266.097,20386.0
2021-08-17 12:40:00,318.0,318.12,318.0,318.04,11019.0,266.0887,266.1891,266.0887,266.1221,11019.0
2021-08-17 12:45:00,318.07,318.07,317.81,318.0,36211.0,266.1472,266.1472,265.9297,266.0887,36211.0
2021-08-17 12:50:00,317.97,318.12,317.97,318.01,10692.0,266.0636,266.1891,266.0636,266.097,10692.0
2021-08-17 12:55:00,318.0,318.16,317.82,318.12,8817.0,266.0887,266.2225,265.938,266.1891,8817.0
2021-08-17 13:00:00,318.16,318.4,317.9,317.91,2774.0,266.2225,266.4234,266.005,266.0134,2774.0
2021-08-17 13:05:00,317.73,317.95,317.63,317.82,2330.0,265.8627,266.0468,265.7791,265.938,2330.0
2021-08-17 13:10:00,317.84,317.95,317.76,317.76,1500.0,265.9548,266.0468,265.8878,265.8878,1500.0
2021-08-17 13:15:00,317.61,317.61,317.41,317.41,1400.0,265.7623,265.7623,265.595,265.595,1400.0
2021-08-17 13:20:00,317.4,317.55,317.22,317.4,2886.0,265.5866,265.7121,265.436,265.5866,2886.0
2021-08-17 13:25:00,317.06,317.15,316.93,316.98,1222.0,265.3021,265.3774,265.1933,265.2352,1222.0
2021-08-17 13:30:00,316.9,316.9,316.74,316.84,1008.0,265.1682,265.1682,265.0343,265.118,1008.0
2021-08-17 13:35:00,316.63,317.17,316.63,317.16,1615.0,264.9423,265.3942,264.9423,265.3858,1615.0
2021-08-17 13:40:00,317.02,317.17,317.0,317.17,2008.0,265.2686,265.3942,265.2519,265.3942,2008.0
2021-08-17 13:45:00,317.28,317.36,317.27,317.36,1495.0,265.4862,265.5531,265.4778,265.5531,1495.0
2021-08-17 13:50:00,317.39,317.63,317.39,317.63,1207.0,265.5782,265.7791,265.5782,265.7791,1207.0
2021-08-17 13:55:00,317.56,317.66,317.5,317.66,671.0,265.7205,265.8042,265.6703,265.8042,671.0
2021-08-17 14:00:00,317.7,317.94,317.7,317.91,900.0,265.8376,266.0385,265.8376,266.0134,900.0
2021-08-17 14:05:00,317.9,317.92,317.8,317.89,1752.0,266.005,266.0217,265.9213,265.9966,1752.0
2021-08-17 14:10:00,317.8,318.04,317.73,318.04,2197.0,265.9213,266.1221,265.8627,266.1221,2197.0
2021-08-17 14:15:00,317.99,318.09,317.92,318.09,1492.0,266.0803,266.164,266.0217,266.164,1492.0
2021-08-17 14:20:00,318.1,318.15,317.9,317.93,3928.0,266.1723,266.2142,266.005,266.0301,3928.0
2021-08-17 14:25:00,317.99,317.99,317.72,317.72,1100.0,266.0803,266.0803,265.8544,265.8544,1100.0
2021-08-17 14:30:00,317.69,317.87,317.66,317.66,3794.0,265.8293,265.9799,265.8042,265.8042,3794.0
2021-08-17 14:35:00,317.53,317.53,317.16,317.17,1300.0,265.6954,265.6954,265.3858,265.3942,1300.0
2021-08-17 14:40:00,317.28,317.44,317.27,317.41,2147.0,265.4862,265.6201,265.4778,265.595,2147.0
2021-08-17 14:45:00,317.33,317.8,317.33,317.8,700.0,265.528,265.9213,265.528,265.9213,700.0
2021-08-17 14:50:00,317.85,318.08,317.85,317.94,1098.0,265.9631,266.1556,265.9631,266.0385,1098.0
2021-08-17 14:55:00,317.98,317.98,317.76,317.8,1715.0,266.0719,266.0719,265.8878,265.9213,1715.0
2021-08-17 15:00:00,317.78,318.37,317.69,318.37,9856.0,265.9046,266.3983,265.8293,266.3983,9856.0
2021-08-17 15:05:00,318.43,319.17,318.35,319.13,12776.0,266.4485,267.0677,266.3815,267.0342,12776.0
2021-08-17 15:10:00,319.15,319.52,319.11,319.52,9720.0,267.0509,267.3605,267.0175,267.3605,9720.0
2021-08-17 15:15:00,319.54,319.86,319.54,319.73,10051.0,267.3773,267.645,267.3773,267.5362,10051.0
2021-08-17 15:20:00,319.77,320.08,319.68,319.96,15238.0,267.5697,267.8291,267.4944,267.7287,15238.0
2021-08-17 15:25:00,319.94,319.98,319.58,319.98,7545.0,267.712,267.7454,267.4107,267.7454,7545.0
2021-08-17 15:30:00,319.99,320.11,319.87,319.99,8286.0,267.7538,267.8542,267.6534,267.7538,8286.0
2021-08-17 15:35:00,319.98,320.06,319.48,319.53,9993.0,267.7454,267.8124,267.3271,267.3689,9993.0
2021-08-17 15:40:00,319.51,319.51,319.09,319.17,4825.0,267.3522,267.3522,267.0007,267.0677,4825.0
2021-08-17 15:45:00,319.18,319.5,319.09,319.23,6231.0,267.076,267.3438,267.0007,267.1179,6231.0
2021-08-17 15:50:00,319.28,319.65,319.22,319.23,13319.0,267.1597,267.4693,267.1095,267.1179,13319.0
2021-08-17 15:55:00,319.33,319.8,319.12,319.51,34666.0,267.2015,267.5948,267.0258,267.3522,34666.0
2021-08-18 09:30:00,318.16,318.82,318.16,318.25,10496.0,266.2225,266.7748,266.2225,266.2978,10496.0
2021-08-18 09:35:00,318.07,318.34,317.84,318.32,3614.0,266.1472,266.3732,265.9548,266.3564,3614.0
2021-08-18 09:40:00,318.25,318.64,318.12,318.64,940.0,266.2978,266.6242,266.1891,266.6242,940.0
2021-08-18 09:45:00,318.89,319.86,318.86,319.48,3920.0,266.8334,267.645,266.8083,267.3271,3920.0
2021-08-18 09:50:00,319.42,319.42,318.64,319.14,2520.0,267.2769,267.2769,266.6242,267.0426,2520.0
2021-08-18 09:55:00,319.24,319.38,319.14,319.36,1700.0,267.1262,267.2434,267.0426,267.2266,1700.0
2021-08-18 10:00:00,319.25,320.4,319.1,320.28,5305.0,267.1346,268.0969,267.0091,267.9965,5305.0
2021-08-18 10:05:00,320.15,320.28,319.87,320.18,3944.0,267.8877,267.9965,267.6534,267.9128,3944.0
2021-08-18 10:10:00,320.43,320.86,320.27,320.36,5807.0,268.122,268.4818,267.9881,268.0634,5807.0
2021-08-18 10:15:00,320.34,321.0,320.34,321.0,3423.0,268.0467,268.5989,268.0467,268.5989,3423.0
2021-08-18 10:20:00,321.0,321.1,320.68,320.8,2905.0,268.5989,268.6826,268.3312,268.4316,2905.0
2021-08-18 10:25:00,320.6,320.98,320.48,320.98,2277.0,268.2642,268.5822,268.1638,268.5822,2277.0
2021-08-18 10:30:00,321.0,321.12,320.88,321.04,5828.0,268.5989,268.6993,268.4985,268.6324,5828.0
2021-08-18 10:35:00,321.01,321.11,320.69,320.69,5339.0,268.6073,268.691,268.3395,268.3395,5339.0
2021-08-18 10:40:00,320.59,320.69,320.25,320.56,3245.0,268.2559,268.3395,267.9714,268.2308,3245.0
2021-08-18 10:45:00,320.44,320.45,319.65,319.73,4955.0,268.1303,268.1387,267.4693,267.5362,4955.0
2021-08-18 10:50:00,319.78,320.08,319.71,319.83,5741.0,267.5781,267.8291,267.5195,267.6199,5741.0
2021-08-18 10:55:00,319.77,319.77,318.86,318.97,5514.0,267.5697,267.5697,266.8083,266.9003,5514.0
2021-08-18 11:00:00,319.03,319.09,318.31,318.39,4205.0,266.9505,267.0007,266.3481,266.415,4205.0
2021-08-18 11:05:00,318.29,318.5,318.15,318.3,4706.0,266.3313,266.507,266.2142,266.3397,4706.0
2021-08-18 11:10:00,318.37,318.53,318.03,318.16,11760.0,266.3983,266.5321,266.1138,266.2225,11760.0
2021-08-18 11:15:00,318.1,318.47,318.04,318.41,9323.0,266.1723,266.4819,266.1221,266.4317,9323.0
2021-08-18 11:20:00,318.35,318.71,318.33,318.71,6052.0,266.3815,266.6828,266.3648,266.6828,6052.0
2021-08-18 11:25:00,318.64,319.06,318.63,318.93,9576.0,266.6242,266.9756,266.6158,266.8668,9576.0
2021-08-18 11:30:00,319.02,319.37,318.72,319.05,15038.0,266.9422,267.235,266.6911,266.9673,15038.0
2021-08-18 11:35:00,318.9,319.2,318.83,319.18,12965.0,266.8417,267.0928,266.7832,267.076,12965.0
2021-08-18 11:40:00,319.18,319.28,318.27,318.35,9311.0,267.076,267.1597,266.3146,266.3815,9311.0
2021-08-18 11:45:00,318.42,318.53,318.31,318.35,801.0,266.4401,266.5321,266.3481,266.3815,801.0
2021-08-18 11:50:00,318.35,318.4,318.17,318.18,2315.0,266.3815,266.4234,266.2309,266.2393,2315.0
2021-08-18 11:55:00,318.25,318.51,318.21,318.51,1607.0,266.2978,266.5154,266.2644,266.5154,1607.0
2021-08-18 12:00:00,318.5,318.54,318.21,318.31,2354.0,266.507,266.5405,266.2644,266.3481,2354.0
2021-08-18 12:05:00,318.3,318.6,318.29,318.57,4370.0,266.3397,266.5907,266.3313,266.5656,4370.0
2021-08-18 12:10:00,318.48,318.63,318.29,318.3,7004.0,266.4903,266.6158,266.3313,266.3397,7004.0
2021-08-18 12:15:00,318.42,318.45,318.3,318.44,2132.0,266.4401,266.4652,266.3397,266.4568,2132.0
2021-08-18 12:20:00,318.59,318.73,318.49,318.49,1200.0,266.5823,266.6995,266.4987,266.4987,1200.0
2021-08-18 12:25:00,318.48,318.57,318.36,318.47,4612.0,266.4903,266.5656,266.3899,266.4819,4612.0
2021-08-18 12:30:00,318.41,318.51,318.29,318.42,6468.0,266.4317,266.5154,266.3313,266.4401,6468.0
2021-08-18 12:35:00,318.47,318.52,318.33,318.49,5395.0,266.4819,266.5238,266.3648,266.4987,5395.0
2021-08-18 12:40:00,318.48,318.64,318.44,318.58,3811.0,266.4903,266.6242,266.4568,266.574,3811.0
2021-08-18 12:45:00,318.6,318.89,318.56,318.88,3610.0,266.5907,266.8334,266.5572,266.825,3610.0
2021-08-18 12:50:00,318.75,319.25,318.75,319.13,3657.0,266.7162,267.1346,266.7162,267.0342,3657.0
2021-08-18 12:55:00,319.05,319.12,318.97,319.03,6431.0,266.9673,267.0258,266.9003,266.9505,6431.0
2021-08-18 13:00:00,319.1,319.42,319.1,319.36,7078.0,267.0091,267.2769,267.0091,267.2266,7078.0
2021-08-18 13:05:00,319.43,319.57,319.36,319.51,7367.0,267.2852,267.4024,267.2266,267.3522,7367.0
2021-08-18 13:10:00,319.57,319.75,319.53,319.75,6753.0,267.4024,267.553,267.3689,267.553,6753.0
2021-08-18 13:15:00,319.81,319.81,319.62,319.75,2169.0,267.6032,267.6032,267.4442,267.553,2169.0
2021-08-18 13:20:00,319.77,319.78,319.54,319.65,2580.0,267.5697,267.5781,267.3773,267.4693,2580.0
2021-08-18 13:25:00,319.54,319.54,319.04,319.04,4800.0,267.3773,267.3773,266.9589,266.9589,4800.0
2021-08-18 13:30:00,319.15,319.23,318.97,319.08,2894.0,267.0509,267.1179,266.9003,266.9924,2894.0
2021-08-18 13:35:00,319.07,319.38,319.03,319.29,2843.0,266.984,267.2434,266.9505,267.1681,2843.0
2021-08-18 13:40:00,319.24,319.51,319.23,319.51,3123.0,267.1262,267.3522,267.1179,267.3522,3123.0
2021-08-18 13:45:00,319.63,319.63,319.38,319.52,4689.0,267.4526,267.4526,267.2434,267.3605,4689.0
2021-08-18 13:50:00,319.52,319.52,319.41,319.41,300.0,267.3605,267.3605,267.2685,267.2685,300.0
2021-08-18 13:55:00,319.33,319.42,319.33,319.42,200.0,267.2015,267.2769,267.2015,267.2769,200.0
2021-08-18 14:00:00,319.39,319.61,319.28,319.61,2697.0,267.2518,267.4358,267.1597,267.4358,2697.0
2021-08-18 14:05:00,319.83,319.91,319.3,319.44,3973.0,267.6199,267.6869,267.1764,267.2936,3973.0
2021-08-18 14:10:00,319.33,319.56,319.18,319.3,7922.0,267.2015,267.394,267.076,267.1764,7922.0
2021-08-18 14:15:00,319.31,319.32,318.96,319.12,3932.0,267.1848,267.1932,266.8919,267.0258,3932.0
2021-08-18 14:20:00,319.08,319.22,318.97,319.14,3662.0,266.9924,267.1095,266.9003,267.0426,3662.0
2021-08-18 14:25:00,319.14,319.32,319.14,319.3,4106.0,267.0426,267.1932,267.0426,267.1764,4106.0
2021-08-18 14:30:00,319.19,319.29,318.97,319.24,4196.0,267.0844,267.1681,266.9003,267.1262,4196.0
2021-08-18 14:35:00,319.29,319.3,318.93,319.29,6579.0,267.1681,267.1764,266.8668,267.1681,6579.0
2021-08-18 14:40:00,319.37,319.56,319.32,319.4,7385.0,267.235,267.394,267.1932,267.2601,7385.0
2021-08-18 14:45:00,319.46,319.55,319.3,319.44,7703.0,267.3103,267.3856,267.1764,267.2936,7703.0
2021-08-18 14:50:00,319.45,319.89,319.44,319.89,5982.0,267.302,267.6701,267.2936,267.6701,5982.0
2021-08-18 14:55:00,319.89,320.25,319.88,320.25,2299.0,267.6701,267.9714,267.6618,267.9714,2299.0
2021-08-18 15:00:00,320.17,320.17,319.84,320.02,3748.0,267.9044,267.9044,267.6283,267.7789,3748.0
2021-08-18 15:05:00,319.99,320.12,319.97,320.01,2400.0,267.7538,267.8626,267.7371,267.7705,2400.0
2021-08-18 15:10:00,319.99,320.19,319.98,320.13,1780.0,267.7538,267.9212,267.7454,267.871,1780.0
2021-08-18 15:15:00,320.11,320.5,320.03,320.44,2561.0,267.8542,268.1806,267.7873,268.1303,2561.0
2021-08-18 15:20:00,320.33,320.63,320.33,320.36,2000.0,268.0383,268.2893,268.0383,268.0634,2000.0
2021-08-18 15:25:00,320.37,320.53,320.27,320.31,9011.0,268.0718,268.2057,267.9881,268.0216,9011.0
2021-08-18 15:30:00,320.19,320.27,319.88,320.03,8669.0,267.9212,267.9881,267.6618,267.7873,8669.0
2021-08-18 15:35:00,320.06,320.25,319.99,320.15,6051.0,267.8124,267.9714,267.7538,267.8877,6051.0
2021-08-18 15:40:00,320.17,320.79,320.16,320.79,7713.0,267.9044,268.4232,267.8961,268.4232,7713.0
2021-08-18 15:45:00,320.8,320.8,320.07,320.27,25644.0,268.4316,268.4316,267.8207,267.9881,25644.0
2021-08-18 15:50:00,320.23,320.43,320.14,320.26,32999.0,267.9546,268.122,267.8793,267.9797,32999.0
2021-08-18 15:55:00,320.24,320.43,320.08,320.1,73827.0,267.963,268.122,267.8291,267.8458,73827.0
2021-08-19 09:30:00,320.17,321.06,319.92,320.31,6811.0,267.9044,268.6491,267.6952,268.0216,6811.0
2021-08-19 09:35:00,321.0,321.0,319.92,320.45,2335.0,268.5989,268.5989,267.6952,268.1387,2335.0
2021-08-19 09:40:00,320.67,321.07,320.57,320.69,600.0,268.3228,268.6575,268.2391,268.3395,600.0
2021-08-19 09:45:00,320.95,321.16,320.84,320.84,700.0,268.5571,268.7328,268.465,268.465,700.0
2021-08-19 09:50:00,320.97,321.88,320.97,321.88,1210.0,268.5738,269.3353,268.5738,269.3353,1210.0
2021-08-19 09:55:00,321.98,322.99,321.98,322.99,1110.0,269.419,270.2641,269.419,270.2641,1110.0
2021-08-19 10:00:00,323.47,323.71,322.97,323.44,4174.0,270.6657,270.8665,270.2473,270.6406,4174.0
2021-08-19 10:05:00,323.51,323.52,322.88,322.88,1705.0,270.6992,270.7076,270.172,270.172,1705.0
2021-08-19 10:10:00,322.52,322.81,322.52,322.6,1759.0,269.8708,270.1135,269.8708,269.9377,1759.0
2021-08-19 10:15:00,322.48,323.04,322.24,322.26,2700.0,269.8373,270.3059,269.6365,269.6532,2700.0
2021-08-19 10:20:00,322.43,322.72,322.41,322.7,2227.0,269.7955,270.0382,269.7788,270.0214,2227.0
2021-08-19 10:25:00,322.78,323.04,322.78,322.92,740.0,270.0884,270.3059,270.0884,270.2055,740.0
2021-08-19 10:30:00,322.85,323.31,322.78,323.17,2679.0,270.1469,270.5318,270.0884,270.4147,2679.0
2021-08-19 10:35:00,322.99,323.1,322.45,322.51,2160.0,270.2641,270.3561,269.8122,269.8624,2160.0
2021-08-19 10:40:00,322.6,322.71,322.17,322.19,903.0,269.9377,270.0298,269.5779,269.5947,903.0
2021-08-19 10:45:00,322.27,322.66,322.27,322.42,3526.0,269.6616,269.9879,269.6616,269.7871,3526.0
2021-08-19 10:50:00,322.65,323.15,322.55,322.91,2000.0,269.9796,270.398,269.8959,270.1971,2000.0
2021-08-19 10:55:00,322.98,323.33,322.93,323.21,2639.0,270.2557,270.5486,270.2139,270.4482,2639.0
2021-08-19 11:00:00,323.11,323.11,322.61,322.85,4370.0,270.3645,270.3645,269.9461,270.1469,4370.0
2021-08-19 11:05:00,322.85,323.06,321.82,322.19,11209.0,270.1469,270.3226,269.2851,269.5947,11209.0
2021-08-19 11:10:00,322.29,322.56,321.36,322.5,11850.0,269.6783,269.9043,268.9002,269.8541,11850.0
2021-08-19 11:15:00,322.64,322.82,322.11,322.5,5213.0,269.9712,270.1218,269.5277,269.8541,5213.0
2021-08-19 11:20:00,322.59,323.21,322.29,322.84,2603.0,269.9294,270.4482,269.6783,270.1386,2603.0
2021-08-19 11:25:00,323.08,323.08,322.6,322.6,3100.0,270.3394,270.3394,269.9377,269.9377,3100.0
2021-08-19 11:30:00,322.76,323.18,322.71,322.82,5303.0,270.0716,270.4231,270.0298,270.1218,5303.0
2021-08-19 11:35:00,322.85,322.86,322.38,322.44,3611.0,270.1469,270.1553,269.7537,269.8039,3611.0
2021-08-19 11:40:00,322.4,322.96,322.39,322.96,2844.0,269.7704,270.239,269.762,270.239,2844.0
2021-08-19 11:45:00,323.07,323.13,322.4,322.64,4086.0,270.331,270.3812,269.7704,269.9712,4086.0
2021-08-19 11:50:00,322.83,322.98,322.44,322.57,5650.0,270.1302,270.2557,269.8039,269.9126,5650.0
2021-08-19 11:55:00,322.72,322.98,322.72,322.76,2332.0,270.0382,270.2557,270.0382,270.0716,2332.0
2021-08-19 12:00:00,322.91,323.0,322.7,322.79,2500.0,270.1971,270.2724,270.0214,270.0967,2500.0
2021-08-19 12:05:00,322.77,322.77,322.22,322.29,8528.0,270.08,270.08,269.6198,269.6783,8528.0
2021-08-19 12:10:00,322.09,322.12,321.88,322.1,3945.0,269.511,269.5361,269.3353,269.5194,3945.0
2021-08-19 12:15:00,322.1,322.2,322.0,322.12,3274.0,269.5194,269.603,269.4357,269.5361,3274.0
2021-08-19 12:20:00,322.2,322.21,321.76,321.76,1359.0,269.603,269.6114,269.2349,269.2349,1359.0
2021-08-19 12:25:00,321.52,321.52,321.3,321.48,3628.0,269.034,269.034,268.85,269.0006,3628.0
2021-08-19 12:30:00,321.52,321.75,321.51,321.64,2650.0,269.034,269.2265,269.0257,269.1345,2650.0
2021-08-19 12:35:00,321.68,321.79,321.54,321.79,3301.0,269.1679,269.26,269.0508,269.26,3301.0
2021-08-19 12:40:00,321.84,321.96,321.84,321.96,900.0,269.3018,269.4022,269.3018,269.4022,900.0
2021-08-19 12:45:00,321.85,322.07,321.85,321.9,1509.0,269.3102,269.4943,269.3102,269.352,1509.0
2021-08-19 12:50:00,321.99,322.32,321.98,322.32,4242.0,269.4273,269.7034,269.419,269.7034,4242.0
2021-08-19 12:55:00,322.37,322.39,322.24,322.31,2276.0,269.7453,269.762,269.6365,269.6951,2276.0
2021-08-19 13:00:00,322.24,322.29,322.1,322.1,1421.0,269.6365,269.6783,269.5194,269.5194,1421.0
2021-08-19 13:05:00,322.0,322.06,321.94,321.97,3917.0,269.4357,269.4859,269.3855,269.4106,3917.0
2021-08-19 13:10:00,322.04,322.35,322.04,322.26,2895.0,269.4692,269.7286,269.4692,269.6532,2895.0
2021-08-19 13:15:00,322.17,322.2,321.87,322.03,5086.0,269.5779,269.603,269.3269,269.4608,5086.0
2021-08-19 13:20:00,322.09,322.15,321.74,321.74,1707.0,269.511,269.5612,269.2181,269.2181,1707.0
2021-08-19 13:25:00,321.74,321.74,321.5,321.5,2340.0,269.2181,269.2181,269.0173,269.0173,2340.0
2021-08-19 13:30:00,321.52,321.66,321.5,321.6,5846.0,269.034,269.1512,269.0173,269.101,5846.0
2021-08-19 13:35:00,321.71,321.76,321.47,321.63,4693.0,269.193,269.2349,268.9922,269.1261,4693.0
2021-08-19 13:40:00,321.61,321.8,321.46,321.46,3864.0,269.1094,269.2683,268.9838,268.9838,3864.0
2021-08-19 13:45:00,321.49,321.67,321.44,321.61,2504.0,269.0089,269.1596,268.9671,269.1094,2504.0
2021-08-19 13:50:00,321.62,321.62,321.39,321.47,1300.0,269.1177,269.1177,268.9253,268.9922,1300.0
2021-08-19 13:55:00,321.42,321.59,321.4,321.41,4907.0,268.9504,269.0926,268.9336,268.942,4907.0
2021-08-19 14:00:00,321.4,321.54,321.21,321.23,5631.0,268.9336,269.0508,268.7746,268.7914,5631.0
2021-08-19 14:05:00,321.09,321.32,321.06,321.32,3554.0,268.6742,268.8667,268.6491,268.8667,3554.0
2021-08-19 14:10:00,321.23,321.57,321.2,321.37,2716.0,268.7914,269.0759,268.7663,268.9085,2716.0
2021-08-19 14:15:00,321.47,321.62,321.37,321.6,4215.0,268.9922,269.1177,268.9085,269.101,4215.0
2021-08-19 14:20:00,321.53,321.92,321.53,321.92,2547.0,269.0424,269.3687,269.0424,269.3687,2547.0
2021-08-19 14:25:00,321.98,322.33,321.79,321.92,5533.0,269.419,269.7118,269.26,269.3687,5533.0
2021-08-19 14:30:00,321.74,321.81,321.18,321.25,7589.0,269.2181,269.2767,268.7495,268.8081,7589.0
2021-08-19 14:35:00,321.46,321.89,321.42,321.81,5033.0,268.9838,269.3436,268.9504,269.2767,5033.0
2021-08-19 14:40:00,321.79,321.79,321.28,321.56,3641.0,269.26,269.26,268.8332,269.0675,3641.0
2021-08-19 14:45:00,321.45,321.74,321.39,321.68,2422.0,268.9755,269.2181,268.9253,269.1679,2422.0
2021-08-19 14:50:00,321.64,322.39,321.61,322.37,5846.0,269.1345,269.762,269.1094,269.7453,5846.0
2021-08-19 14:55:00,322.5,322.67,322.5,322.67,1150.0,269.8541,269.9963,269.8541,269.9963,1150.0
2021-08-19 15:00:00,322.69,322.69,322.05,322.13,7232.0,270.013,270.013,269.4775,269.5445,7232.0
2021-08-19 15:05:00,322.19,322.32,322.16,322.32,1762.0,269.5947,269.7034,269.5696,269.7034,1762.0
2021-08-19 15:10:00,322.4,322.4,322.14,322.14,2515.0,269.7704,269.7704,269.5528,269.5528,2515.0
2021-08-19 15:15:00,322.37,322.61,322.33,322.61,1065.0,269.7453,269.9461,269.7118,269.9461,1065.0
2021-08-19 15:20:00,322.69,322.78,322.64,322.67,2409.0,270.013,270.0884,269.9712,269.9963,2409.0
2021-08-19 15:25:00,322.79,322.79,322.74,322.74,719.0,270.0967,270.0967,270.0549,270.0549,719.0
2021-08-19 15:30:00,322.69,322.69,322.32,322.45,3746.0,270.013,270.013,269.7034,269.8122,3746.0
2021-08-19 15:35:00,322.35,322.7,322.23,322.46,4119.0,269.7286,270.0214,269.6281,269.8206,4119.0
2021-08-19 15:40:00,322.38,322.38,321.77,321.86,3331.0,269.7537,269.7537,269.2432,269.3185,3331.0
2021-08-19 15:45:00,321.72,321.98,321.71,321.97,3371.0,269.2014,269.419,269.193,269.4106,3371.0
2021-08-19 15:50:00,322.25,322.42,321.95,322.13,6587.0,269.6449,269.7871,269.3938,269.5445,6587.0
2021-08-19 15:55:00,322.02,322.57,321.89,322.47,20549.0,269.4524,269.9126,269.3436,269.829,20549.0
2021-08-20 09:30:00,322.03,322.03,320.32,321.75,14766.0,269.4608,269.4608,268.0299,269.2265,14766.0
2021-08-20 09:35:00,321.7,322.49,321.66,322.49,1500.0,269.1847,269.8457,269.1512,269.8457,1500.0
2021-08-20 09:40:00,322.69,322.69,321.68,321.68,1212.0,270.013,270.013,269.1679,269.1679,1212.0
2021-08-20 09:45:00,322.06,322.49,321.93,322.19,3405.0,269.4859,269.8457,269.3771,269.5947,3405.0
2021-08-20 09:50:00,322.24,322.47,322.05,322.22,2811.0,269.6365,269.829,269.4775,269.6198,2811.0
2021-08-20 09:55:00,322.23,322.89,322.23,322.4,900.0,269.6281,270.1804,269.6281,269.7704,900.0
2021-08-20 10:00:00,322.36,322.88,322.36,322.88,1782.0,269.7369,270.172,269.7369,270.172,1782.0
2021-08-20 10:05:00,322.85,323.45,322.85,323.45,2300.0,270.1469,270.649,270.1469,270.649,2300.0
2021-08-20 10:10:00,323.49,323.74,323.42,323.74,1410.0,270.6825,270.8916,270.6239,270.8916,1410.0
2021-08-20 10:15:00,323.64,324.17,323.58,324.17,2499.0,270.808,271.2514,270.7578,271.2514,2499.0
2021-08-20 10:20:00,324.3,324.35,324.05,324.35,1758.0,271.3602,271.4021,271.151,271.4021,1758.0
2021-08-20 10:25:00,324.4,324.4,323.71,324.31,2306.0,271.4439,271.4439,270.8665,271.3686,2306.0
2021-08-20 10:30:00,324.32,324.32,323.5,323.99,2118.0,271.377,271.377,270.6908,271.1008,2118.0
2021-08-20 10:35:00,323.99,324.23,323.79,324.23,3205.0,271.1008,271.3017,270.9335,271.3017,3205.0
2021-08-20 10:40:00,324.47,324.47,323.94,323.94,805.0,271.5025,271.5025,271.059,271.059,805.0
2021-08-20 10:45:00,323.75,323.89,323.6,323.78,2142.0,270.9,271.0172,270.7745,270.9251,2142.0
2021-08-20 10:50:00,323.74,324.07,323.64,323.82,3561.0,270.8916,271.1678,270.808,270.9586,3561.0
2021-08-20 10:55:00,323.8,323.94,323.35,323.49,6622.0,270.9418,271.059,270.5653,270.6825,6622.0
2021-08-20 11:00:00,323.42,323.51,323.3,323.5,2391.0,270.6239,270.6992,270.5235,270.6908,2391.0
2021-08-20 11:05:00,323.32,323.47,323.24,323.3,1596.0,270.5402,270.6657,270.4733,270.5235,1596.0
2021-08-20 11:10:00,323.37,323.37,323.2,323.2,309.0,270.582,270.582,270.4398,270.4398,309.0
2021-08-20 11:15:00,322.96,322.96,322.69,322.69,1925.0,270.239,270.239,270.013,270.013,1925.0
2021-08-20 11:20:00,322.66,323.14,322.54,323.14,6004.0,269.9879,270.3896,269.8875,270.3896,6004.0
2021-08-20 11:25:00,323.14,323.38,323.12,323.12,1119.0,270.3896,270.5904,270.3729,270.3729,1119.0
2021-08-20 11:30:00,323.43,323.86,323.43,323.81,700.0,270.6322,270.9921,270.6322,270.9502,700.0
2021-08-20 11:35:00,323.73,323.9,323.73,323.78,421.0,270.8833,271.0255,270.8833,270.9251,421.0
2021-08-20 11:40:00,323.87,323.93,323.54,323.93,835.0,271.0004,271.0506,270.7243,271.0506,835.0
2021-08-20 11:45:00,324.0,324.0,323.79,323.9,300.0,271.1092,271.1092,270.9335,271.0255,300.0
2021-08-20 11:50:00,323.88,324.05,323.69,324.05,1005.0,271.0088,271.151,270.8498,271.151,1005.0
2021-08-20 11:55:00,324.09,324.25,324.07,324.07,600.0,271.1845,271.3184,271.1678,271.1678,600.0
2021-08-20 12:00:00,323.97,324.0,323.97,324.0,300.0,271.0841,271.1092,271.0841,271.1092,300.0
2021-08-20 12:05:00,324.1,324.11,323.94,324.05,1626.0,271.1929,271.2012,271.059,271.151,1626.0
2021-08-20 12:10:00,324.17,324.29,324.06,324.29,500.0,271.2514,271.3519,271.1594,271.3519,500.0
2021-08-20 12:15:00,324.05,324.05,323.9,323.9,1221.0,271.151,271.151,271.0255,271.0255,1221.0
2021-08-20 12:20:00,323.86,324.02,323.86,324.0,591.0,270.9921,271.1259,270.9921,271.1092,591.0
2021-08-20 12:25:00,323.94,324.13,323.94,324.13,1175.0,271.059,271.218,271.059,271.218,1175.0
2021-08-20 12:30:00,324.22,324.22,323.94,323.97,704.0,271.2933,271.2933,271.059,271.0841,704.0
2021-08-20 12:35:00,324.08,324.08,324.02,324.02,300.0,271.1761,271.1761,271.1259,271.1259,300.0
2021-08-20 12:40:00,323.75,324.07,323.75,324.07,300.0,270.9,271.1678,270.9,271.1678,300.0
2021-08-20 12:45:00,323.94,323.98,323.81,323.86,910.0,271.059,271.0925,270.9502,270.9921,910.0
2021-08-20 12:50:00,323.82,323.87,323.69,323.84,603.0,270.9586,271.0004,270.8498,270.9753,603.0
2021-08-20 12:55:00,323.87,323.87,323.87,323.87,100.0,271.0004,271.0004,271.0004,271.0004,100.0
2021-08-20 13:00:00,323.94,323.99,323.81,323.99,743.0,271.059,271.1008,270.9502,271.1008,743.0
2021-08-20 13:05:00,323.97,324.0,323.92,323.92,400.0,271.0841,271.1092,271.0423,271.0423,400.0
2021-08-20 13:10:00,324.08,324.13,323.97,323.97,900.0,271.1761,271.218,271.0841,271.0841,900.0
2021-08-20 13:15:00,323.86,323.91,323.8,323.91,970.0,270.9921,271.0339,270.9418,271.0339,970.0
2021-08-20 13:20:00,324.01,324.06,324.0,324.06,1007.0,271.1176,271.1594,271.1092,271.1594,1007.0
2021-08-20 13:25:00,324.04,324.08,324.04,324.07,500.0,271.1427,271.1761,271.1427,271.1678,500.0
2021-08-20 13:30:00,324.08,324.34,324.08,324.34,1300.0,271.1761,271.3937,271.1761,271.3937,1300.0
2021-08-20 13:35:00,324.4,324.46,324.26,324.33,1925.0,271.4439,271.4941,271.3268,271.3853,1925.0
2021-08-20 13:40:00,324.16,324.28,324.16,324.23,428.0,271.2431,271.3435,271.2431,271.3017,428.0
2021-08-20 13:45:00,324.34,324.34,324.13,324.32,1314.0,271.3937,271.3937,271.218,271.377,1314.0
2021-08-20 13:50:00,324.31,325.11,324.26,324.96,16903.0,271.3686,272.038,271.3268,271.9125,16903.0
2021-08-20 13:55:00,324.87,324.87,324.79,324.79,300.0,271.8372,271.8372,271.7702,271.7702,300.0
2021-08-20 14:00:00,324.7,324.96,324.63,324.86,2247.0,271.6949,271.9125,271.6364,271.8288,2247.0
2021-08-20 14:05:00,324.77,324.77,324.69,324.71,1947.0,271.7535,271.7535,271.6866,271.7033,1947.0
2021-08-20 14:10:00,324.73,325.22,324.61,325.17,7698.0,271.72,272.13,271.6196,272.0882,7698.0
2021-08-20 14:15:00,324.97,325.52,324.97,325.19,8361.0,271.9209,272.3811,271.9209,272.1049,8361.0
2021-08-20 14:20:00,325.32,325.37,325.04,325.07,2390.0,272.2137,272.2556,271.9794,272.0045,2390.0
2021-08-20 14:25:00,325.42,325.56,325.35,325.36,1817.0,272.2974,272.4145,272.2388,272.2472,1817.0
2021-08-20 14:30:00,325.19,325.54,325.18,325.5,1120.0,272.1049,272.3978,272.0966,272.3643,1120.0
2021-08-20 14:35:00,325.43,325.92,325.43,325.92,4513.0,272.3058,272.7158,272.3058,272.7158,4513.0
2021-08-20 14:40:00,325.87,326.02,325.74,325.82,3473.0,272.6739,272.7994,272.5652,272.6321,3473.0
2021-08-20 14:45:00,325.76,325.76,325.42,325.49,1700.0,272.5819,272.5819,272.2974,272.356,1700.0
2021-08-20 14:50:00,325.52,325.7,325.45,325.47,2443.0,272.3811,272.5317,272.3225,272.3392,2443.0
2021-08-20 14:55:00,325.51,325.51,325.39,325.48,2802.0,272.3727,272.3727,272.2723,272.3476,2802.0
2021-08-20 15:00:00,325.48,325.73,325.48,325.61,2209.0,272.3476,272.5568,272.3476,272.4564,2209.0
2021-08-20 15:05:00,325.67,325.68,325.43,325.51,2675.0,272.5066,272.515,272.3058,272.3727,2675.0
2021-08-20 15:10:00,325.6,325.91,325.6,325.83,4726.0,272.448,272.7074,272.448,272.6405,4726.0
2021-08-20 15:15:00,325.87,326.1,325.87,325.98,8938.0,272.6739,272.8664,272.6739,272.766,8938.0
2021-08-20 15:20:00,325.95,325.99,325.8,325.98,3216.0,272.7409,272.7743,272.6154,272.766,3216.0
2021-08-20 15:25:00,326.0,326.32,326.0,326.14,6186.0,272.7827,273.0505,272.7827,272.8999,6186.0
2021-08-20 15:30:00,326.16,326.16,325.8,326.05,9896.0,272.9166,272.9166,272.6154,272.8246,9896.0
2021-08-20 15:35:00,326.04,326.44,326.04,326.18,5290.0,272.8162,273.1509,272.8162,272.9333,5290.0
2021-08-20 15:40:00,326.18,326.32,325.65,325.65,7719.0,272.9333,273.0505,272.4898,272.4898,7719.0
2021-08-20 15:45:00,325.67,325.86,325.53,325.59,13325.0,272.5066,272.6656,272.3894,272.4396,13325.0
2021-08-20 15:50:00,325.74,325.8,324.8,324.84,19204.0,272.5652,272.6154,271.7786,271.8121,19204.0
2021-08-20 15:55:00,324.8,324.9,324.09,324.34,54340.0,271.7786,271.8623,271.1845,271.3937,54340.0
2021-08-23 09:30:00,324.25,325.11,323.64,324.82,7348.0,271.3184,272.038,270.808,271.7953,7348.0
2021-08-23 09:35:00,324.36,324.42,324.16,324.38,1107.0,271.4104,271.4606,271.2431,271.4272,1107.0
2021-08-23 09:40:00,324.56,324.56,323.0,323.0,2641.0,271.5778,271.5778,270.2724,270.2724,2641.0
2021-08-23 09:45:00,322.98,323.33,322.98,323.3,500.0,270.2557,270.5486,270.2557,270.5235,500.0
2021-08-23 09:50:00,323.18,323.18,322.71,323.0,1209.0,270.4231,270.4231,270.0298,270.2724,1209.0
2021-08-23 09:55:00,322.79,323.42,322.68,323.41,2561.0,270.0967,270.6239,270.0047,270.6155,2561.0
2021-08-23 10:00:00,323.34,324.55,323.34,324.54,3039.0,270.5569,271.5694,270.5569,271.561,3039.0
2021-08-23 10:05:00,324.62,324.74,324.3,324.49,5546.0,271.628,271.7284,271.3602,271.5192,5546.0
2021-08-23 10:10:00,324.51,324.56,324.15,324.15,2085.0,271.5359,271.5778,271.2347,271.2347,2085.0
2021-08-23 10:15:00,324.06,324.83,324.06,324.65,1599.0,271.1594,271.8037,271.1594,271.6531,1599.0
2021-08-23 10:20:00,324.57,324.71,324.08,324.71,2342.0,271.5862,271.7033,271.1761,271.7033,2342.0
2021-08-23 10:25:00,324.7,325.55,324.57,325.55,2986.0,271.6949,272.4062,271.5862,272.4062,2986.0
2021-08-23 10:30:00,325.28,325.28,324.36,324.36,4930.0,272.1802,272.1802,271.4104,271.4104,4930.0
2021-08-23 10:35:00,324.17,324.52,323.83,324.52,5637.0,271.2514,271.5443,270.967,271.5443,5637.0
2021-08-23 10:40:00,324.41,325.24,324.41,324.81,1424.0,271.4523,272.1468,271.4523,271.787,1424.0
2021-08-23 10:45:00,324.72,324.85,324.54,324.73,2120.0,271.7117,271.8204,271.561,271.72,2120.0
2021-08-23 10:50:00,324.5,324.51,323.67,323.67,1800.0,271.5276,271.5359,270.8331,270.8331,1800.0
2021-08-23 10:55:00,323.44,323.58,323.01,323.01,1200.0,270.6406,270.7578,270.2808,270.2808,1200.0
2021-08-23 11:00:00,323.03,323.09,322.89,322.89,1340.0,270.2975,270.3478,270.1804,270.1804,1340.0
2021-08-23 11:05:00,322.84,322.86,322.79,322.79,731.0,270.1386,270.1553,270.0967,270.0967,731.0
2021-08-23 11:10:00,322.5,322.5,322.33,322.4,900.0,269.8541,269.8541,269.7118,269.7704,900.0
2021-08-23 11:15:00,322.51,322.74,322.4,322.4,1168.0,269.8624,270.0549,269.7704,269.7704,1168.0
2021-08-23 11:20:00,322.4,322.4,321.73,321.73,800.0,269.7704,269.7704,269.2098,269.2098,800.0
2021-08-23 11:25:00,321.68,322.0,321.67,322.0,800.0,269.1679,269.4357,269.1596,269.4357,800.0
2021-08-23 11:30:00,321.99,322.02,321.67,321.67,2200.0,269.4273,269.4524,269.1596,269.1596,2200.0
2021-08-23 11:35:00,321.82,322.4,321.82,322.11,2733.0,269.2851,269.7704,269.2851,269.5277,2733.0
2021-08-23 11:40:00,322.02,322.02,321.45,322.0,1964.0,269.4524,269.4524,268.9755,269.4357,1964.0
2021-08-23 11:45:00,321.86,322.07,321.68,321.68,2156.0,269.3185,269.4943,269.1679,269.1679,2156.0
2021-08-23 11:50:00,321.61,321.87,321.61,321.79,800.0,269.1094,269.3269,269.1094,269.26,800.0
2021-08-23 11:55:00,321.79,321.82,321.79,321.82,699.0,269.26,269.2851,269.26,269.2851,699.0
2021-08-23 12:00:00,321.77,321.77,321.58,321.72,600.0,269.2432,269.2432,269.0842,269.2014,600.0
2021-08-23 12:05:00,321.51,321.87,321.51,321.87,2000.0,269.0257,269.3269,269.0257,269.3269,2000.0
2021-08-23 12:10:00,321.79,321.79,321.55,321.55,800.0,269.26,269.26,269.0591,269.0591,800.0
2021-08-23 12:15:00,321.5,321.68,321.41,321.47,2818.0,269.0173,269.1679,268.942,268.9922,2818.0
2021-08-23 12:20:00,321.46,321.47,321.34,321.47,1154.0,268.9838,268.9922,268.8834,268.9922,1154.0
2021-08-23 12:25:00,321.48,321.54,321.12,321.12,3803.0,269.0006,269.0508,268.6993,268.6993,3803.0
2021-08-23 12:30:00,321.17,321.33,321.03,321.33,1073.0,268.7412,268.8751,268.624,268.8751,1073.0
2021-08-23 12:35:00,321.29,321.59,321.24,321.59,900.0,268.8416,269.0926,268.7998,269.0926,900.0
2021-08-23 12:40:00,321.63,321.72,321.33,321.33,1000.0,269.1261,269.2014,268.8751,268.8751,1000.0
2021-08-23 12:45:00,321.37,321.69,321.37,321.5,2209.0,268.9085,269.1763,268.9085,269.0173,2209.0
2021-08-23 12:50:00,321.54,321.72,321.53,321.72,700.0,269.0508,269.2014,269.0424,269.2014,700.0
2021-08-23 12:55:00,321.66,321.8,321.52,321.8,1600.0,269.1512,269.2683,269.034,269.2683,1600.0
2021-08-23 13:00:00,321.85,321.89,321.81,321.84,1500.0,269.3102,269.3436,269.2767,269.3018,1500.0
2021-08-23 13:05:00,321.81,321.94,321.81,321.94,200.0,269.2767,269.3855,269.2767,269.3855,200.0
2021-08-23 13:10:00,322.09,322.09,321.86,321.96,1169.0,269.511,269.511,269.3185,269.4022,1169.0
2021-08-23 13:15:00,321.9,321.9,321.4,321.45,1360.0,269.352,269.352,268.9336,268.9755,1360.0
2021-08-23 13:20:00,321.55,321.55,321.21,321.22,1666.0,269.0591,269.0591,268.7746,268.783,1666.0
2021-08-23 13:25:00,321.37,321.37,321.16,321.22,1628.0,268.9085,268.9085,268.7328,268.783,1628.0
2021-08-23 13:30:00,321.17,321.33,321.12,321.32,1500.0,268.7412,268.8751,268.6993,268.8667,1500.0
2021-08-23 13:35:00,321.27,321.34,321.14,321.27,3831.0,268.8249,268.8834,268.7161,268.8249,3831.0
2021-08-23 13:40:00,321.23,321.23,321.0,321.12,2110.0,268.7914,268.7914,268.5989,268.6993,2110.0
2021-08-23 13:45:00,321.11,321.35,321.11,321.2,1800.0,268.691,268.8918,268.691,268.7663,1800.0
2021-08-23 13:50:00,321.17,321.18,321.13,321.14,500.0,268.7412,268.7495,268.7077,268.7161,500.0
2021-08-23 13:55:00,321.13,321.22,321.0,321.0,1463.0,268.7077,268.783,268.5989,268.5989,1463.0
2021-08-23 14:00:00,321.14,321.5,321.02,321.3,3478.0,268.7161,269.0173,268.6157,268.85,3478.0
2021-08-23 14:05:00,321.44,321.53,321.18,321.38,2943.0,268.9671,269.0424,268.7495,268.9169,2943.0
2021-08-23 14:10:00,321.39,321.55,321.3,321.3,3401.0,268.9253,269.0591,268.85,268.85,3401.0
2021-08-23 14:15:00,321.21,321.33,321.19,321.27,1315.0,268.7746,268.8751,268.7579,268.8249,1315.0
2021-08-23 14:20:00,321.26,321.37,321.09,321.09,4790.0,268.8165,268.9085,268.6742,268.6742,4790.0
2021-08-23 14:25:00,321.21,321.31,321.17,321.19,4669.0,268.7746,268.8583,268.7412,268.7579,4669.0
2021-08-23 14:30:00,321.19,321.64,320.97,321.63,4245.0,268.7579,269.1345,268.5738,269.1261,4245.0
2021-08-23 14:35:00,321.56,321.71,321.52,321.71,1700.0,269.0675,269.193,269.034,269.193,1700.0
2021-08-23 14:40:00,321.79,321.95,321.79,321.87,2000.0,269.26,269.3938,269.26,269.3269,2000.0
2021-08-23 14:45:00,321.92,322.15,321.88,322.09,2999.0,269.3687,269.5612,269.3353,269.511,2999.0
2021-08-23 14:50:00,322.11,322.44,322.11,322.24,3533.0,269.5277,269.8039,269.5277,269.6365,3533.0
2021-08-23 14:55:00,322.21,322.21,321.84,321.93,4899.0,269.6114,269.6114,269.3018,269.3771,4899.0
2021-08-23 15:00:00,321.98,322.1,321.88,322.05,6098.0,269.419,269.5194,269.3353,269.4775,6098.0
2021-08-23 15:05:00,322.05,322.28,321.99,322.1,8809.0,269.4775,269.67,269.4273,269.5194,8809.0
2021-08-23 15:10:00,322.05,322.25,321.91,322.24,6041.0,269.4775,269.6449,269.3604,269.6365,6041.0
2021-08-23 15:15:00,322.26,322.36,322.17,322.17,3700.0,269.6532,269.7369,269.5779,269.5779,3700.0
2021-08-23 15:20:00,322.18,322.22,322.02,322.07,7098.0,269.5863,269.6198,269.4524,269.4943,7098.0
2021-08-23 15:25:00,322.06,322.29,322.06,322.09,6459.0,269.4859,269.6783,269.4859,269.511,6459.0
2021-08-23 15:30:00,322.11,322.41,321.89,322.38,10466.0,269.5277,269.7788,269.3436,269.7537,10466.0
2021-08-23 15:35:00,322.41,322.41,321.97,322.01,7798.0,269.7788,269.7788,269.4106,269.4441,7798.0
2021-08-23 15:40:00,321.96,322.01,321.65,321.78,11521.0,269.4022,269.4441,269.1428,269.2516,11521.0
2021-08-23 15:45:00,321.73,321.89,321.57,321.84,7132.0,269.2098,269.3436,269.0759,269.3018,7132.0
2021-08-23 15:50:00,321.79,321.79,321.39,321.66,13209.0,269.26,269.26,268.9253,269.1512,13209.0
2021-08-23 15:55:00,321.6,321.81,321.23,321.29,42530.0,269.101,269.2767,268.7914,268.8416,42530.0
2021-08-24 09:30:00,321.06,321.42,319.56,320.29,7594.0,268.6491,268.9504,267.394,268.0048,7594.0
2021-08-24 09:35:00,320.29,320.29,317.3,317.61,4890.0,268.0048,268.0048,265.5029,265.7623,4890.0
2021-08-24 09:40:00,317.63,317.69,316.87,316.89,3936.0,265.7791,265.8293,265.1431,265.1599,3936.0
2021-08-24 09:45:00,317.07,317.08,315.55,315.75,5041.0,265.3105,265.3188,264.0386,264.206,5041.0
2021-08-24 09:50:00,315.84,316.12,315.2,316.12,6408.0,264.2813,264.5156,263.7457,264.5156,6408.0
2021-08-24 09:55:00,316.13,316.13,315.47,315.76,1329.0,264.5239,264.5239,263.9717,264.2143,1329.0
2021-08-24 10:00:00,315.98,317.07,315.98,316.42,5226.0,264.3984,265.3105,264.3984,264.7666,5226.0
2021-08-24 10:05:00,316.61,317.63,316.52,317.63,4255.0,264.9256,265.7791,264.8503,265.7791,4255.0
2021-08-24 10:10:00,317.73,317.73,317.08,317.08,5194.0,265.8627,265.8627,265.3188,265.3188,5194.0
2021-08-24 10:15:00,317.27,317.83,317.15,317.28,5115.0,265.4778,265.9464,265.3774,265.4862,5115.0
2021-08-24 10:20:00,317.27,317.27,316.23,316.29,2327.0,265.4778,265.4778,264.6076,264.6578,2327.0
2021-08-24 10:25:00,316.33,316.54,315.86,315.86,800.0,264.6913,264.867,264.298,264.298,800.0
2021-08-24 10:30:00,316.02,316.02,315.67,315.76,4265.0,264.4319,264.4319,264.139,264.2143,4265.0
2021-08-24 10:35:00,315.45,315.45,315.03,315.08,5186.0,263.9549,263.9549,263.6035,263.6453,5186.0
2021-08-24 10:40:00,314.93,315.28,314.86,315.15,5890.0,263.5198,263.8127,263.4612,263.7039,5890.0
2021-08-24 10:45:00,315.28,315.54,315.23,315.37,3031.0,263.8127,264.0302,263.7708,263.888,3031.0
2021-08-24 10:50:00,315.59,315.74,315.25,315.41,1812.0,264.0721,264.1976,263.7876,263.9215,1812.0
2021-08-24 10:55:00,315.44,315.74,315.44,315.61,1200.0,263.9466,264.1976,263.9466,264.0888,1200.0
2021-08-24 11:00:00,315.6,315.78,315.52,315.73,5397.0,264.0804,264.2311,264.0135,264.1892,5397.0
2021-08-24 11:05:00,315.79,315.8,315.75,315.75,1717.0,264.2394,264.2478,264.206,264.206,1717.0
2021-08-24 11:10:00,315.72,315.83,315.68,315.73,1026.0,264.1809,264.2729,264.1474,264.1892,1026.0
2021-08-24 11:15:00,315.78,315.78,314.97,315.19,10429.0,264.2311,264.2311,263.5533,263.7374,10429.0
2021-08-24 11:20:00,315.1,315.46,315.1,315.46,2429.0,263.6621,263.9633,263.6621,263.9633,2429.0
2021-08-24 11:25:00,315.39,315.76,315.33,315.44,3120.0,263.9047,264.2143,263.8545,263.9466,3120.0
2021-08-24 11:30:00,315.54,315.54,315.25,315.46,3742.0,264.0302,264.0302,263.7876,263.9633,3742.0
2021-08-24 11:35:00,315.61,315.83,315.61,315.68,700.0,264.0888,264.2729,264.0888,264.1474,700.0
2021-08-24 11:40:00,315.69,315.74,315.57,315.74,806.0,264.1558,264.1976,264.0553,264.1976,806.0
2021-08-24 11:45:00,315.76,315.78,315.65,315.73,692.0,264.2143,264.2311,264.1223,264.1892,692.0
2021-08-24 11:50:00,315.61,315.74,315.46,315.46,1379.0,264.0888,264.1976,263.9633,263.9633,1379.0
2021-08-24 11:55:00,315.57,315.7,315.57,315.62,2359.0,264.0553,264.1641,264.0553,264.0972,2359.0
2021-08-24 12:00:00,315.67,315.71,315.51,315.64,1022.0,264.139,264.1725,264.0051,264.1139,1022.0
2021-08-24 12:05:00,315.69,315.69,315.58,315.66,1369.0,264.1558,264.1558,264.0637,264.1306,1369.0
2021-08-24 12:10:00,315.71,315.71,315.5,315.61,3104.0,264.1725,264.1725,263.9968,264.0888,3104.0
2021-08-24 12:15:00,315.47,315.73,315.34,315.56,5678.0,263.9717,264.1892,263.8629,264.047,5678.0
2021-08-24 12:20:00,315.66,315.66,315.62,315.62,304.0,264.1306,264.1306,264.0972,264.0972,304.0
2021-08-24 12:25:00,315.62,315.66,315.44,315.65,1988.0,264.0972,264.1306,263.9466,264.1223,1988.0
2021-08-24 12:30:00,315.66,315.8,315.6,315.65,2303.0,264.1306,264.2478,264.0804,264.1223,2303.0
2021-08-24 12:35:00,315.62,315.76,315.61,315.72,1103.0,264.0972,264.2143,264.0888,264.1809,1103.0
2021-08-24 12:40:00,315.8,315.99,315.72,315.99,2533.0,264.2478,264.4068,264.1809,264.4068,2533.0
2021-08-24 12:45:00,316.0,316.12,315.94,316.04,3879.0,264.4151,264.5156,264.3649,264.4486,3879.0
2021-08-24 12:50:00,315.95,316.05,315.81,315.92,1533.0,264.3733,264.457,264.2562,264.3482,1533.0
2021-08-24 12:55:00,315.97,315.98,315.82,315.98,700.0,264.39,264.3984,264.2645,264.3984,700.0
2021-08-24 13:00:00,315.86,315.97,315.76,315.84,1540.0,264.298,264.39,264.2143,264.2813,1540.0
2021-08-24 13:05:00,315.83,316.0,315.83,316.0,2201.0,264.2729,264.4151,264.2729,264.4151,2201.0
2021-08-24 13:10:00,316.03,316.36,315.98,316.36,1617.0,264.4402,264.7164,264.3984,264.7164,1617.0
2021-08-24 13:15:00,316.3,316.3,316.15,316.16,1031.0,264.6662,264.6662,264.5407,264.549,1031.0
2021-08-24 13:20:00,316.17,316.21,316.06,316.14,1184.0,264.5574,264.5909,264.4654,264.5323,1184.0
2021-08-24 13:25:00,316.12,316.12,316.04,316.04,582.0,264.5156,264.5156,264.4486,264.4486,582.0
2021-08-24 13:30:00,315.94,316.02,315.88,316.02,1800.0,264.3649,264.4319,264.3147,264.4319,1800.0
2021-08-24 13:35:00,316.02,316.2,315.94,316.09,6245.0,264.4319,264.5825,264.3649,264.4905,6245.0
2021-08-24 13:40:00,316.05,316.25,316.05,316.17,1100.0,264.457,264.6243,264.457,264.5574,1100.0
2021-08-24 13:45:00,316.2,316.32,316.2,316.28,2194.0,264.5825,264.6829,264.5825,264.6494,2194.0
2021-08-24 13:50:00,316.23,316.4,316.15,316.4,2490.0,264.6076,264.7498,264.5407,264.7498,2490.0
2021-08-24 13:55:00,316.42,316.48,316.33,316.44,800.0,264.7666,264.8168,264.6913,264.7833,800.0
2021-08-24 14:00:00,316.46,316.77,316.46,316.69,3250.0,264.8001,265.0594,264.8001,264.9925,3250.0
2021-08-24 14:05:00,316.75,316.84,316.73,316.79,1095.0,265.0427,265.118,265.026,265.0762,1095.0
2021-08-24 14:10:00,316.84,316.86,316.63,316.78,1375.0,265.118,265.1348,264.9423,265.0678,1375.0
2021-08-24 14:15:00,316.78,317.44,316.65,317.43,15958.0,265.0678,265.6201,264.959,265.6117,15958.0
2021-08-24 14:20:00,317.44,317.67,317.24,317.67,4101.0,265.6201,265.8125,265.4527,265.8125,4101.0
2021-08-24 14:25:00,317.63,317.94,317.33,317.33,5818.0,265.7791,266.0385,265.528,265.528,5818.0
2021-08-24 14:30:00,317.32,317.64,317.21,317.56,3071.0,265.5197,265.7874,265.4276,265.7205,3071.0
2021-08-24 14:35:00,317.5,318.13,317.42,317.97,15651.0,265.6703,266.1974,265.6033,266.0636,15651.0
2021-08-24 14:40:00,317.96,318.19,317.94,318.07,1654.0,266.0552,266.2476,266.0385,266.1472,1654.0
2021-08-24 14:45:00,318.01,318.21,317.94,318.18,1843.0,266.097,266.2644,266.0385,266.2393,1843.0
2021-08-24 14:50:00,318.14,318.28,318.11,318.14,2002.0,266.2058,266.323,266.1807,266.2058,2002.0
2021-08-24 14:55:00,318.36,318.36,318.28,318.28,859.0,266.3899,266.3899,266.323,266.323,859.0
2021-08-24 15:00:00,318.5,318.5,318.13,318.19,1300.0,266.507,266.507,266.1974,266.2476,1300.0
2021-08-24 15:05:00,318.14,318.15,317.89,317.94,1786.0,266.2058,266.2142,265.9966,266.0385,1786.0
2021-08-24 15:10:00,317.93,317.93,317.83,317.83,650.0,266.0301,266.0301,265.9464,265.9464,650.0
2021-08-24 15:15:00,318.03,318.04,317.83,317.83,1692.0,266.1138,266.1221,265.9464,265.9464,1692.0
2021-08-24 15:20:00,317.95,318.06,317.88,318.04,1420.0,266.0468,266.1389,265.9882,266.1221,1420.0
2021-08-24 15:25:00,318.07,318.46,318.07,318.44,2373.0,266.1472,266.4736,266.1472,266.4568,2373.0
2021-08-24 15:30:00,318.44,318.6,318.42,318.6,2800.0,266.4568,266.5907,266.4401,266.5907,2800.0
2021-08-24 15:35:00,318.7,318.7,318.33,318.46,4937.0,266.6744,266.6744,266.3648,266.4736,4937.0
2021-08-24 15:40:00,318.33,318.66,318.29,318.56,4636.0,266.3648,266.6409,266.3313,266.5572,4636.0
2021-08-24 15:45:00,318.64,318.8,318.31,318.47,7093.0,266.6242,266.7581,266.3481,266.4819,7093.0
2021-08-24 15:50:00,318.41,318.42,317.98,318.1,16588.0,266.4317,266.4401,266.0719,266.1723,16588.0
2021-08-24 15:55:00,318.15,318.22,317.83,317.83,41628.0,266.2142,266.2727,265.9464,265.9464,41628.0
2021-08-25 09:30:00,316.94,317.2,315.91,316.75,10510.0,265.2017,265.4193,264.3398,265.0427,10510.0
2021-08-25 09:35:00,317.0,317.08,316.0,316.31,2201.0,265.2519,265.3188,264.4151,264.6745,2201.0
2021-08-25 09:40:00,316.39,316.39,316.01,316.01,2291.0,264.7415,264.7415,264.4235,264.4235,2291.0
2021-08-25 09:45:00,316.15,316.52,316.14,316.51,7862.0,264.5407,264.8503,264.5323,264.8419,7862.0
2021-08-25 09:50:00,316.35,316.52,316.12,316.12,2444.0,264.708,264.8503,264.5156,264.5156,2444.0
2021-08-25 09:55:00,316.07,316.68,315.82,316.68,6622.0,264.4737,264.9841,264.2645,264.9841,6622.0
2021-08-25 10:00:00,316.68,316.93,316.3,316.93,6339.0,264.9841,265.1933,264.6662,265.1933,6339.0
2021-08-25 10:05:00,317.07,317.72,317.07,317.17,1274.0,265.3105,265.8544,265.3105,265.3942,1274.0
2021-08-25 10:10:00,317.07,317.08,316.59,316.6,3049.0,265.3105,265.3188,264.9088,264.9172,3049.0
2021-08-25 10:15:00,316.67,316.74,316.09,316.4,4409.0,264.9758,265.0343,264.4905,264.7498,4409.0
2021-08-25 10:20:00,316.42,316.87,316.42,316.64,2417.0,264.7666,265.1431,264.7666,264.9507,2417.0
2021-08-25 10:25:00,316.45,316.91,316.45,316.59,2550.0,264.7917,265.1766,264.7917,264.9088,2550.0
2021-08-25 10:30:00,316.64,316.64,316.23,316.51,2819.0,264.9507,264.9507,264.6076,264.8419,2819.0
2021-08-25 10:35:00,316.44,316.69,316.44,316.68,3292.0,264.7833,264.9925,264.7833,264.9841,3292.0
2021-08-25 10:40:00,316.66,316.66,316.26,316.26,2520.0,264.9674,264.9674,264.6327,264.6327,2520.0
2021-08-25 10:45:00,316.13,316.58,316.13,316.57,5659.0,264.5239,264.9005,264.5239,264.8921,5659.0
2021-08-25 10:50:00,316.51,316.68,316.49,316.67,4261.0,264.8419,264.9841,264.8252,264.9758,4261.0
2021-08-25 10:55:00,316.67,317.06,316.65,316.85,2295.0,264.9758,265.3021,264.959,265.1264,2295.0
2021-08-25 11:00:00,316.8,317.08,316.8,316.95,4437.0,265.0846,265.3188,265.0846,265.2101,4437.0
2021-08-25 11:05:00,316.79,317.28,316.79,317.28,2072.0,265.0762,265.4862,265.0762,265.4862,2072.0
2021-08-25 11:10:00,317.34,317.36,316.79,317.26,3435.0,265.5364,265.5531,265.0762,265.4695,3435.0
2021-08-25 11:15:00,317.13,317.14,316.86,316.99,716.0,265.3607,265.369,265.1348,265.2435,716.0
2021-08-25 11:20:00,316.97,317.14,316.89,316.89,2173.0,265.2268,265.369,265.1599,265.1599,2173.0
2021-08-25 11:25:00,316.81,317.01,316.56,316.75,2541.0,265.0929,265.2603,264.8837,265.0427,2541.0
2021-08-25 11:30:00,316.67,316.82,316.65,316.82,3148.0,264.9758,265.1013,264.959,265.1013,3148.0
2021-08-25 11:35:00,316.97,317.07,316.74,316.86,1902.0,265.2268,265.3105,265.0343,265.1348,1902.0
2021-08-25 11:40:00,316.76,316.76,316.62,316.63,800.0,265.0511,265.0511,264.9339,264.9423,800.0
2021-08-25 11:45:00,316.61,316.75,316.56,316.67,1000.0,264.9256,265.0427,264.8837,264.9758,1000.0
2021-08-25 11:50:00,316.56,316.91,316.43,316.79,1645.0,264.8837,265.1766,264.775,265.0762,1645.0
2021-08-25 11:55:00,316.76,316.82,316.68,316.68,1173.0,265.0511,265.1013,264.9841,264.9841,1173.0
2021-08-25 12:00:00,316.65,316.65,316.45,316.52,1493.0,264.959,264.959,264.7917,264.8503,1493.0
2021-08-25 12:05:00,316.68,316.96,316.68,316.96,1632.0,264.9841,265.2184,264.9841,265.2184,1632.0
2021-08-25 12:10:00,316.98,316.98,316.74,316.82,1718.0,265.2352,265.2352,265.0343,265.1013,1718.0
2021-08-25 12:15:00,316.78,316.91,316.75,316.91,3710.0,265.0678,265.1766,265.0427,265.1766,3710.0
2021-08-25 12:20:00,316.85,316.85,316.75,316.75,1897.0,265.1264,265.1264,265.0427,265.0427,1897.0
2021-08-25 12:25:00,316.79,316.79,316.57,316.57,913.0,265.0762,265.0762,264.8921,264.8921,913.0
2021-08-25 12:30:00,316.55,316.66,316.48,316.65,4290.0,264.8754,264.9674,264.8168,264.959,4290.0
2021-08-25 12:35:00,316.65,316.65,316.42,316.58,5243.0,264.959,264.959,264.7666,264.9005,5243.0
2021-08-25 12:40:00,316.58,316.62,316.44,316.52,3121.0,264.9005,264.9339,264.7833,264.8503,3121.0
2021-08-25 12:45:00,316.57,316.62,316.5,316.56,3472.0,264.8921,264.9339,264.8335,264.8837,3472.0
2021-08-25 12:50:00,316.63,316.87,316.63,316.86,1216.0,264.9423,265.1431,264.9423,265.1348,1216.0
2021-08-25 12:55:00,316.86,316.86,316.71,316.79,1483.0,265.1348,265.1348,265.0092,265.0762,1483.0
2021-08-25 13:00:00,316.78,316.85,316.78,316.85,547.0,265.0678,265.1264,265.0678,265.1264,547.0
2021-08-25 13:05:00,316.97,317.28,316.97,317.19,4267.0,265.2268,265.4862,265.2268,265.4109,4267.0
2021-08-25 13:10:00,317.13,317.49,317.13,317.49,1369.0,265.3607,265.6619,265.3607,265.6619,1369.0
2021-08-25 13:15:00,317.48,317.65,317.44,317.55,1648.0,265.6535,265.7958,265.6201,265.7121,1648.0
2021-08-25 13:20:00,317.46,317.71,317.46,317.71,948.0,265.6368,265.846,265.6368,265.846,948.0
2021-08-25 13:25:00,317.66,317.82,317.62,317.72,1252.0,265.8042,265.938,265.7707,265.8544,1252.0
2021-08-25 13:30:00,317.73,317.87,317.61,317.76,902.0,265.8627,265.9799,265.7623,265.8878,902.0
2021-08-25 13:35:00,317.82,318.06,317.82,317.92,1355.0,265.938,266.1389,265.938,266.0217,1355.0
2021-08-25 13:40:00,318.11,318.22,317.98,318.22,1850.0,266.1807,266.2727,266.0719,266.2727,1850.0
2021-08-25 13:45:00,318.36,318.43,318.26,318.42,500.0,266.3899,266.4485,266.3062,266.4401,500.0
2021-08-25 13:50:00,318.33,318.33,317.9,318.11,6211.0,266.3648,266.3648,266.005,266.1807,6211.0
2021-08-25 13:55:00,318.04,318.04,317.91,318.01,650.0,266.1221,266.1221,266.0134,266.097,650.0
2021-08-25 14:00:00,318.06,318.13,317.97,318.01,1360.0,266.1389,266.1974,266.0636,266.097,1360.0
2021-08-25 14:05:00,318.05,318.36,318.01,318.01,2191.0,266.1305,266.3899,266.097,266.097,2191.0
2021-08-25 14:10:00,318.01,318.22,318.01,318.17,1131.0,266.097,266.2727,266.097,266.2309,1131.0
2021-08-25 14:15:00,318.3,318.32,318.13,318.13,1194.0,266.3397,266.3564,266.1974,266.1974,1194.0
2021-08-25 14:20:00,318.19,318.23,318.13,318.15,2163.0,266.2476,266.2811,266.1974,266.2142,2163.0
2021-08-25 14:25:00,318.22,318.25,318.04,318.04,902.0,266.2727,266.2978,266.1221,266.1221,902.0
2021-08-25 14:30:00,318.19,318.19,317.97,318.12,2480.0,266.2476,266.2476,266.0636,266.1891,2480.0
2021-08-25 14:35:00,318.22,318.29,318.13,318.27,1945.0,266.2727,266.3313,266.1974,266.3146,1945.0
2021-08-25 14:40:00,318.2,318.21,318.14,318.21,600.0,266.256,266.2644,266.2058,266.2644,600.0
2021-08-25 14:45:00,318.2,318.2,318.15,318.18,601.0,266.256,266.256,266.2142,266.2393,601.0
2021-08-25 14:50:00,318.1,318.13,317.98,318.13,1000.0,266.1723,266.1974,266.0719,266.1974,1000.0
2021-08-25 14:55:00,318.06,318.15,318.05,318.13,1523.0,266.1389,266.2142,266.1305,266.1974,1523.0
2021-08-25 15:00:00,318.15,318.23,318.1,318.23,1819.0,266.2142,266.2811,266.1723,266.2811,1819.0
2021-08-25 15:05:00,318.4,318.5,318.39,318.44,1506.0,266.4234,266.507,266.415,266.4568,1506.0
2021-08-25 15:10:00,318.46,318.46,318.11,318.11,1504.0,266.4736,266.4736,266.1807,266.1807,1504.0
2021-08-25 15:15:00,318.05,318.11,317.97,318.08,2116.0,266.1305,266.1807,266.0636,266.1556,2116.0
2021-08-25 15:20:00,318.02,318.15,317.81,318.15,3657.0,266.1054,266.2142,265.9297,266.2142,3657.0
2021-08-25 15:25:00,318.08,318.27,318.07,318.1,1727.0,266.1556,266.3146,266.1472,266.1723,1727.0
2021-08-25 15:30:00,318.13,318.14,317.93,318.07,4877.0,266.1974,266.2058,266.0301,266.1472,4877.0
2021-08-25 15:35:00,318.07,318.08,317.67,317.71,9274.0,266.1472,266.1556,265.8125,265.846,9274.0
2021-08-25 15:40:00,317.73,317.73,317.39,317.41,7457.0,265.8627,265.8627,265.5782,265.595,7457.0
2021-08-25 15:45:00,317.43,317.43,317.05,317.28,13442.0,265.6117,265.6117,265.2937,265.4862,13442.0
2021-08-25 15:50:00,317.14,317.17,316.61,316.82,21874.0,265.369,265.3942,264.9256,265.1013,21874.0
2021-08-25 15:55:00,316.84,317.05,316.33,316.38,53329.0,265.118,265.2937,264.6913,264.7331,53329.0
2021-08-26 09:30:00,317.43,318.41,316.5,318.41,7184.0,265.6117,266.4317,264.8335,266.4317,7184.0
2021-08-26 09:35:00,318.28,318.53,317.95,318.23,3010.0,266.323,266.5321,266.0468,266.2811,3010.0
2021-08-26 09:40:00,318.34,318.45,317.44,317.44,1706.0,266.3732,266.4652,265.6201,265.6201,1706.0
2021-08-26 09:45:00,317.19,317.87,316.82,317.65,1840.0,265.4109,265.9799,265.1013,265.7958,1840.0
2021-08-26 09:50:00,317.8,318.3,317.7,318.23,2133.0,265.9213,266.3397,265.8376,266.2811,2133.0
2021-08-26 09:55:00,318.62,318.62,317.88,317.88,2715.0,266.6074,266.6074,265.9882,265.9882,2715.0
2021-08-26 10:00:00,317.91,318.85,317.9,318.85,1806.0,266.0134,266.7999,266.005,266.7999,1806.0
2021-08-26 10:05:00,318.78,319.05,318.47,318.47,2828.0,266.7413,266.9673,266.4819,266.4819,2828.0
2021-08-26 10:10:00,318.4,319.28,318.39,319.23,2319.0,266.4234,267.1597,266.415,267.1179,2319.0
2021-08-26 10:15:00,319.0,319.05,317.73,317.97,12459.0,266.9254,266.9673,265.8627,266.0636,12459.0
2021-08-26 10:20:00,318.0,318.44,318.0,318.41,3959.0,266.0887,266.4568,266.0887,266.4317,3959.0
2021-08-26 10:25:00,318.49,318.49,317.41,317.42,5827.0,266.4987,266.4987,265.595,265.6033,5827.0
2021-08-26 10:30:00,317.18,317.26,316.6,316.96,8818.0,265.4025,265.4695,264.9172,265.2184,8818.0
2021-08-26 10:35:00,316.98,317.13,316.98,317.13,1000.0,265.2352,265.3607,265.2352,265.3607,1000.0
2021-08-26 10:40:00,317.16,317.16,316.99,316.99,724.0,265.3858,265.3858,265.2435,265.2435,724.0
2021-08-26 10:45:00,316.99,317.08,316.95,317.01,1478.0,265.2435,265.3188,265.2101,265.2603,1478.0
2021-08-26 10:50:00,316.84,316.84,316.47,316.75,2222.0,265.118,265.118,264.8084,265.0427,2222.0
2021-08-26 10:55:00,316.63,317.33,316.6,317.33,4439.0,264.9423,265.528,264.9172,265.528,4439.0
2021-08-26 11:00:00,317.14,317.7,317.14,317.7,7968.0,265.369,265.8376,265.369,265.8376,7968.0
2021-08-26 11:05:00,317.7,318.5,317.7,318.5,1305.0,265.8376,266.507,265.8376,266.507,1305.0
2021-08-26 11:10:00,318.36,318.51,318.13,318.16,1769.0,266.3899,266.5154,266.1974,266.2225,1769.0
2021-08-26 11:15:00,318.15,318.45,318.07,318.43,1813.0,266.2142,266.4652,266.1472,266.4485,1813.0
2021-08-26 11:20:00,318.66,318.92,318.42,318.54,1394.0,266.6409,266.8585,266.4401,266.5405,1394.0
2021-08-26 11:25:00,318.54,318.54,318.25,318.52,1200.0,266.5405,266.5405,266.2978,266.5238,1200.0
2021-08-26 11:30:00,318.38,318.59,318.38,318.59,528.0,266.4066,266.5823,266.4066,266.5823,528.0
2021-08-26 11:35:00,318.77,318.77,318.29,318.34,2086.0,266.733,266.733,266.3313,266.3732,2086.0
2021-08-26 11:40:00,318.29,318.31,318.24,318.28,1294.0,266.3313,266.3481,266.2895,266.323,1294.0
2021-08-26 11:45:00,318.11,318.12,317.53,318.0,3403.0,266.1807,266.1891,265.6954,266.0887,3403.0
2021-08-26 11:50:00,317.89,318.13,317.83,318.13,1221.0,265.9966,266.1974,265.9464,266.1974,1221.0
2021-08-26 11:55:00,318.3,318.45,318.3,318.37,604.0,266.3397,266.4652,266.3397,266.3983,604.0
2021-08-26 12:00:00,318.48,318.48,318.34,318.34,915.0,266.4903,266.4903,266.3732,266.3732,915.0
2021-08-26 12:05:00,318.31,318.47,318.16,318.46,2308.0,266.3481,266.4819,266.2225,266.4736,2308.0
2021-08-26 12:10:00,318.42,318.47,318.38,318.4,1465.0,266.4401,266.4819,266.4066,266.4234,1465.0
2021-08-26 12:15:00,318.33,318.54,318.33,318.5,3120.0,266.3648,266.5405,266.3648,266.507,3120.0
2021-08-26 12:20:00,318.43,318.49,318.37,318.37,1000.0,266.4485,266.4987,266.3983,266.3983,1000.0
2021-08-26 12:25:00,318.34,318.34,318.13,318.13,600.0,266.3732,266.3732,266.1974,266.1974,600.0
2021-08-26 12:30:00,318.23,318.4,318.22,318.39,2534.0,266.2811,266.4234,266.2727,266.415,2534.0
2021-08-26 12:35:00,318.37,318.37,318.13,318.19,1956.0,266.3983,266.3983,266.1974,266.2476,1956.0
2021-08-26 12:40:00,318.0,318.08,318.0,318.06,1910.0,266.0887,266.1556,266.0887,266.1389,1910.0
2021-08-26 12:45:00,318.09,318.1,318.06,318.06,1084.0,266.164,266.1723,266.1389,266.1389,1084.0
2021-08-26 12:50:00,318.0,318.0,317.61,317.72,1920.0,266.0887,266.0887,265.7623,265.8544,1920.0
2021-08-26 12:55:00,317.83,318.22,317.83,318.22,2927.0,265.9464,266.2727,265.9464,266.2727,2927.0
2021-08-26 13:00:00,318.28,318.44,318.17,318.44,2022.0,266.323,266.4568,266.2309,266.4568,2022.0
2021-08-26 13:05:00,318.4,318.58,318.35,318.43,2528.0,266.4234,266.574,266.3815,266.4485,2528.0
2021-08-26 13:10:00,318.4,318.7,318.4,318.7,2750.0,266.4234,266.6744,266.4234,266.6744,2750.0
2021-08-26 13:15:00,318.61,318.65,318.49,318.54,3378.0,266.5991,266.6326,266.4987,266.5405,3378.0
2021-08-26 13:20:00,318.58,318.74,318.58,318.74,1200.0,266.574,266.7079,266.574,266.7079,1200.0
2021-08-26 13:25:00,318.63,318.75,318.63,318.7,1000.0,266.6158,266.7162,266.6158,266.6744,1000.0
2021-08-26 13:30:00,318.69,318.81,318.65,318.79,2089.0,266.666,266.7664,266.6326,266.7497,2089.0
2021-08-26 13:35:00,318.83,318.88,318.83,318.88,1202.0,266.7832,266.825,266.7832,266.825,1202.0
2021-08-26 13:40:00,318.82,318.96,318.82,318.96,2516.0,266.7748,266.8919,266.7748,266.8919,2516.0
2021-08-26 13:45:00,318.97,318.97,318.69,318.69,1744.0,266.9003,266.9003,266.666,266.666,1744.0
2021-08-26 13:50:00,318.77,318.79,318.66,318.74,2746.0,266.733,266.7497,266.6409,266.7079,2746.0
2021-08-26 13:55:00,318.74,318.74,318.61,318.64,955.0,266.7079,266.7079,266.5991,266.6242,955.0
2021-08-26 14:00:00,318.63,318.66,318.47,318.47,2326.0,266.6158,266.6409,266.4819,266.4819,2326.0
2021-08-26 14:05:00,318.38,318.38,318.01,318.12,2455.0,266.4066,266.4066,266.097,266.1891,2455.0
2021-08-26 14:10:00,318.16,318.18,318.01,318.18,1299.0,266.2225,266.2393,266.097,266.2393,1299.0
2021-08-26 14:15:00,318.2,318.32,318.19,318.27,1222.0,266.256,266.3564,266.2476,266.3146,1222.0
2021-08-26 14:20:00,318.31,318.48,318.3,318.37,900.0,266.3481,266.4903,266.3397,266.3983,900.0
2021-08-26 14:25:00,318.29,318.29,318.17,318.25,700.0,266.3313,266.3313,266.2309,266.2978,700.0
2021-08-26 14:30:00,318.25,318.51,318.17,318.43,1379.0,266.2978,266.5154,266.2309,266.4485,1379.0
2021-08-26 14:35:00,318.43,318.63,318.43,318.54,1940.0,266.4485,266.6158,266.4485,266.5405,1940.0
2021-08-26 14:40:00,318.51,318.51,318.26,318.32,2700.0,266.5154,266.5154,266.3062,266.3564,2700.0
2021-08-26 14:45:00,318.25,318.35,318.24,318.32,2204.0,266.2978,266.3815,266.2895,266.3564,2204.0
2021-08-26 14:50:00,318.34,318.38,318.3,318.36,2117.0,266.3732,266.4066,266.3397,266.3899,2117.0
2021-08-26 14:55:00,318.35,318.39,318.17,318.17,2264.0,266.3815,266.415,266.2309,266.2309,2264.0
2021-08-26 15:00:00,318.11,318.3,318.01,318.25,2329.0,266.1807,266.3397,266.097,266.2978,2329.0
2021-08-26 15:05:00,318.25,318.31,318.15,318.3,1835.0,266.2978,266.3481,266.2142,266.3397,1835.0
2021-08-26 15:10:00,318.32,318.35,318.12,318.29,4726.0,266.3564,266.3815,266.1891,266.3313,4726.0
2021-08-26 15:15:00,318.42,318.49,318.09,318.28,4541.0,266.4401,266.4987,266.164,266.323,4541.0
2021-08-26 15:20:00,318.32,318.35,317.84,317.84,2220.0,266.3564,266.3815,265.9548,265.9548,2220.0
2021-08-26 15:25:00,317.77,317.77,316.77,316.83,26000.0,265.8962,265.8962,265.0594,265.1097,26000.0
2021-08-26 15:30:00,317.11,317.35,317.06,317.08,8800.0,265.3439,265.5448,265.3021,265.3188,8800.0
2021-08-26 15:35:00,317.14,317.25,316.95,317.2,8605.0,265.369,265.4611,265.2101,265.4193,8605.0
2021-08-26 15:40:00,317.28,317.28,317.08,317.1,16703.0,265.4862,265.4862,265.3188,265.3356,16703.0
2021-08-26 15:45:00,317.05,317.2,316.99,317.12,7305.0,265.2937,265.4193,265.2435,265.3523,7305.0
2021-08-26 15:50:00,317.11,317.2,316.84,317.14,18825.0,265.3439,265.4193,265.118,265.369,18825.0
2021-08-26 15:55:00,317.11,317.11,316.22,316.27,46187.0,265.3439,265.3439,264.5992,264.6411,46187.0
2021-08-27 09:30:00,317.48,317.97,316.7,317.67,6870.0,265.6535,266.0636,265.0009,265.8125,6870.0
2021-08-27 09:35:00,317.68,317.68,316.45,316.49,2157.0,265.8209,265.8209,264.7917,264.8252,2157.0
2021-08-27 09:40:00,316.54,316.87,316.54,316.67,1313.0,264.867,265.1431,264.867,264.9758,1313.0
2021-08-27 09:45:00,316.78,317.04,316.55,316.97,2150.0,265.0678,265.2854,264.8754,265.2268,2150.0
2021-08-27 09:50:00,317.03,317.23,316.94,317.21,1388.0,265.277,265.4444,265.2017,265.4276,1388.0
2021-08-27 09:55:00,316.98,317.15,316.35,316.35,6589.0,265.2352,265.3774,264.708,264.708,6589.0
2021-08-27 10:00:00,316.08,316.78,315.56,316.78,5012.0,264.4821,265.0678,264.047,265.0678,5012.0
2021-08-27 10:05:00,317.37,317.74,316.95,317.34,2722.0,265.5615,265.8711,265.2101,265.5364,2722.0
2021-08-27 10:10:00,317.65,317.67,317.12,317.27,1170.0,265.7958,265.8125,265.3523,265.4778,1170.0
2021-08-27 10:15:00,317.5,317.53,317.24,317.27,2100.0,265.6703,265.6954,265.4527,265.4778,2100.0
2021-08-27 10:20:00,317.34,317.5,317.08,317.24,1499.0,265.5364,265.6703,265.3188,265.4527,1499.0
2021-08-27 10:25:00,317.29,317.29,317.07,317.07,600.0,265.4946,265.4946,265.3105,265.3105,600.0
2021-08-27 10:30:00,316.98,317.03,316.6,316.6,3332.0,265.2352,265.277,264.9172,264.9172,3332.0
2021-08-27 10:35:00,316.65,316.75,316.41,316.5,1450.0,264.959,265.0427,264.7582,264.8335,1450.0
2021-08-27 10:40:00,316.57,316.57,315.81,315.91,2420.0,264.8921,264.8921,264.2562,264.3398,2420.0
2021-08-27 10:45:00,316.03,316.49,316.03,316.2,1408.0,264.4402,264.8252,264.4402,264.5825,1408.0
2021-08-27 10:50:00,316.27,316.45,315.74,315.83,6219.0,264.6411,264.7917,264.1976,264.2729,6219.0
2021-08-27 10:55:00,315.83,316.24,315.54,315.82,7719.0,264.2729,264.616,264.0302,264.2645,7719.0
2021-08-27 11:00:00,315.74,315.92,315.62,315.81,4157.0,264.1976,264.3482,264.0972,264.2562,4157.0
2021-08-27 11:05:00,315.73,316.01,315.71,315.83,2798.0,264.1892,264.4235,264.1725,264.2729,2798.0
2021-08-27 11:10:00,315.83,316.16,315.83,316.16,1223.0,264.2729,264.549,264.2729,264.549,1223.0
2021-08-27 11:15:00,316.22,316.31,316.11,316.29,1623.0,264.5992,264.6745,264.5072,264.6578,1623.0
2021-08-27 11:20:00,316.38,316.6,316.38,316.53,1122.0,264.7331,264.9172,264.7331,264.8586,1122.0
2021-08-27 11:25:00,316.59,317.03,316.44,317.02,2250.0,264.9088,265.277,264.7833,265.2686,2250.0
2021-08-27 11:30:00,317.15,317.18,317.04,317.09,1851.0,265.3774,265.4025,265.2854,265.3272,1851.0
2021-08-27 11:35:00,317.12,317.52,317.08,317.44,1512.0,265.3523,265.687,265.3188,265.6201,1512.0
2021-08-27 11:40:00,317.37,317.52,317.25,317.33,1957.0,265.5615,265.687,265.4611,265.528,1957.0
2021-08-27 11:45:00,317.25,317.59,317.25,317.33,2700.0,265.4611,265.7456,265.4611,265.528,2700.0
2021-08-27 11:50:00,317.25,317.49,317.23,317.41,2603.0,265.4611,265.6619,265.4444,265.595,2603.0
2021-08-27 11:55:00,317.5,317.71,317.43,317.67,1960.0,265.6703,265.846,265.6117,265.8125,1960.0
2021-08-27 12:00:00,317.6,317.63,317.48,317.59,1814.0,265.754,265.7791,265.6535,265.7456,1814.0
2021-08-27 12:05:00,317.56,317.7,317.45,317.65,1400.0,265.7205,265.8376,265.6284,265.7958,1400.0
2021-08-27 12:10:00,317.73,317.79,317.6,317.61,2697.0,265.8627,265.9129,265.754,265.7623,2697.0
2021-08-27 12:15:00,317.66,317.76,317.61,317.75,3022.0,265.8042,265.8878,265.7623,265.8795,3022.0
2021-08-27 12:20:00,317.74,317.74,317.32,317.41,4447.0,265.8711,265.8711,265.5197,265.595,4447.0
2021-08-27 12:25:00,317.24,317.52,317.21,317.51,2472.0,265.4527,265.687,265.4276,265.6786,2472.0
2021-08-27 12:30:00,317.44,317.95,317.41,317.87,3079.0,265.6201,266.0468,265.595,265.9799,3079.0
2021-08-27 12:35:00,317.79,318.4,317.77,318.29,3092.0,265.9129,266.4234,265.8962,266.3313,3092.0
2021-08-27 12:40:00,318.24,318.24,317.93,318.01,2309.0,266.2895,266.2895,266.0301,266.097,2309.0
2021-08-27 12:45:00,318.02,318.17,318.02,318.14,1601.0,266.1054,266.2309,266.1054,266.2058,1601.0
2021-08-27 12:50:00,318.18,318.27,318.09,318.27,2508.0,266.2393,266.3146,266.164,266.3146,2508.0
2021-08-27 12:55:00,318.33,318.56,318.28,318.56,2243.0,266.3648,266.5572,266.323,266.5572,2243.0
2021-08-27 13:00:00,318.51,318.62,318.49,318.49,2624.0,266.5154,266.6074,266.4987,266.4987,2624.0
2021-08-27 13:05:00,318.45,318.45,318.34,318.34,1419.0,266.4652,266.4652,266.3732,266.3732,1419.0
2021-08-27 13:10:00,318.34,318.34,318.18,318.28,1329.0,266.3732,266.3732,266.2393,266.323,1329.0
2021-08-27 13:15:00,318.27,318.3,318.21,318.21,900.0,266.3146,266.3397,266.2644,266.2644,900.0
2021-08-27 13:20:00,318.13,318.32,318.09,318.32,1753.0,266.1974,266.3564,266.164,266.3564,1753.0
2021-08-27 13:25:00,318.27,318.31,318.16,318.31,2300.0,266.3146,266.3481,266.2225,266.3481,2300.0
2021-08-27 13:30:00,318.32,318.32,318.19,318.24,1930.0,266.3564,266.3564,266.2476,266.2895,1930.0
2021-08-27 13:35:00,318.34,318.34,318.09,318.28,2427.0,266.3732,266.3732,266.164,266.323,2427.0
2021-08-27 13:40:00,318.27,318.27,318.1,318.19,2000.0,266.3146,266.3146,266.1723,266.2476,2000.0
2021-08-27 13:45:00,318.29,318.29,317.93,318.07,2000.0,266.3313,266.3313,266.0301,266.1472,2000.0
2021-08-27 13:50:00,318.13,318.21,318.12,318.13,2185.0,266.1974,266.2644,266.1891,266.1974,2185.0
2021-08-27 13:55:00,318.19,318.38,318.12,318.38,3971.0,266.2476,266.4066,266.1891,266.4066,3971.0
2021-08-27 14:00:00,318.16,318.23,318.01,318.14,2004.0,266.2225,266.2811,266.097,266.2058,2004.0
2021-08-27 14:05:00,318.17,318.23,318.02,318.23,1440.0,266.2309,266.2811,266.1054,266.2811,1440.0
2021-08-27 14:10:00,318.25,318.35,318.2,318.24,1637.0,266.2978,266.3815,266.256,266.2895,1637.0
2021-08-27 14:15:00,318.31,318.35,318.13,318.14,1600.0,266.3481,266.3815,266.1974,266.2058,1600.0
2021-08-27 14:20:00,318.2,318.2,317.88,317.94,2135.0,266.256,266.256,265.9882,266.0385,2135.0
2021-08-27 14:25:00,317.88,317.97,317.87,317.88,1300.0,265.9882,266.0636,265.9799,265.9882,1300.0
2021-08-27 14:30:00,317.91,318.03,317.89,318.03,2681.0,266.0134,266.1138,265.9966,266.1138,2681.0
2021-08-27 14:35:00,318.01,318.17,317.97,317.98,2501.0,266.097,266.2309,266.0636,266.0719,2501.0
2021-08-27 14:40:00,318.1,318.1,317.98,318.06,1886.0,266.1723,266.1723,266.0719,266.1389,1886.0
2021-08-27 14:45:00,317.97,318.02,317.91,317.94,1700.0,266.0636,266.1054,266.0134,266.0385,1700.0
2021-08-27 14:50:00,317.99,318.05,317.83,317.85,2943.0,266.0803,266.1305,265.9464,265.9631,2943.0
2021-08-27 14:55:00,317.91,317.91,317.69,317.83,2400.0,266.0134,266.0134,265.8293,265.9464,2400.0
2021-08-27 15:00:00,317.78,317.83,317.67,317.67,2164.0,265.9046,265.9464,265.8125,265.8125,2164.0
2021-08-27 15:05:00,317.8,317.87,317.67,317.67,2627.0,265.9213,265.9799,265.8125,265.8125,2627.0
2021-08-27 15:10:00,317.72,317.84,317.67,317.67,1700.0,265.8544,265.9548,265.8125,265.8125,1700.0
2021-08-27 15:15:00,317.72,317.88,317.69,317.88,1776.0,265.8544,265.9882,265.8293,265.9882,1776.0
2021-08-27 15:20:00,317.91,318.26,317.91,318.22,1348.0,266.0134,266.3062,266.0134,266.2727,1348.0
2021-08-27 15:25:00,318.24,318.25,317.96,317.98,2543.0,266.2895,266.2978,266.0552,266.0719,2543.0
2021-08-27 15:30:00,317.78,317.9,317.65,317.88,3724.0,265.9046,266.005,265.7958,265.9882,3724.0
2021-08-27 15:35:00,317.81,317.84,317.67,317.7,2338.0,265.9297,265.9548,265.8125,265.8376,2338.0
2021-08-27 15:40:00,317.7,317.83,317.61,317.79,4495.0,265.8376,265.9464,265.7623,265.9129,4495.0
2021-08-27 15:45:00,317.82,317.83,317.67,317.71,3927.0,265.938,265.9464,265.8125,265.846,3927.0
2021-08-27 15:50:00,317.68,317.69,317.3,317.35,5978.0,265.8209,265.8293,265.5029,265.5448,5978.0
2021-08-27 15:55:00,317.32,317.85,317.32,317.62,22911.0,265.5197,265.9631,265.5197,265.7707,22911.0
2021-08-30 09:30:00,317.13,317.88,317.13,317.88,3605.0,265.3607,265.9882,265.3607,265.9882,3605.0
2021-08-30 09:35:00,317.44,318.0,317.42,318.0,922.0,265.6201,266.0887,265.6033,266.0887,922.0
2021-08-30 09:40:00,318.05,318.06,317.72,317.9,1940.0,266.1305,266.1389,265.8544,266.005,1940.0
2021-08-30 09:45:00,317.9,318.3,317.9,317.94,1730.0,266.005,266.3397,266.005,266.0385,1730.0
2021-08-30 09:50:00,318.24,318.31,317.41,317.61,2148.0,266.2895,266.3481,265.595,265.7623,2148.0
2021-08-30 09:55:00,317.64,317.91,317.52,317.84,1251.0,265.7874,266.0134,265.687,265.9548,1251.0
2021-08-30 10:00:00,318.08,318.41,318.08,318.41,1502.0,266.1556,266.4317,266.1556,266.4317,1502.0
2021-08-30 10:05:00,318.51,318.71,318.51,318.71,615.0,266.5154,266.6828,266.5154,266.6828,615.0
2021-08-30 10:10:00,319.2,319.53,319.2,319.53,1721.0,267.0928,267.3689,267.0928,267.3689,1721.0
2021-08-30 10:15:00,319.47,319.73,319.43,319.71,802.0,267.3187,267.5362,267.2852,267.5195,802.0
2021-08-30 10:20:00,319.77,319.86,319.56,319.8,2755.0,267.5697,267.645,267.394,267.5948,2755.0
2021-08-30 10:25:00,319.44,319.52,319.43,319.43,490.0,267.2936,267.3605,267.2852,267.2852,490.0
2021-08-30 10:30:00,319.41,319.44,319.28,319.44,1503.0,267.2685,267.2936,267.1597,267.2936,1503.0
2021-08-30 10:35:00,319.43,319.52,319.43,319.5,515.0,267.2852,267.3605,267.2852,267.3438,515.0
2021-08-30 10:40:00,319.61,319.74,319.59,319.6,1490.0,267.4358,267.5446,267.4191,267.4275,1490.0
2021-08-30 10:45:00,319.68,320.1,319.68,320.02,1251.0,267.4944,267.8458,267.4944,267.7789,1251.0
2021-08-30 10:50:00,320.35,320.45,320.35,320.38,500.0,268.055,268.1387,268.055,268.0801,500.0
2021-08-30 10:55:00,319.84,319.84,319.83,319.84,100.0,267.6283,267.6283,267.6199,267.6283,100.0
2021-08-30 11:00:00,319.88,320.11,319.69,320.11,1400.0,267.6618,267.8542,267.5028,267.8542,1400.0
2021-08-30 11:05:00,320.24,320.26,320.05,320.05,963.0,267.963,267.9797,267.804,267.804,963.0
2021-08-30 11:10:00,319.99,319.99,319.35,319.44,1701.0,267.7538,267.7538,267.2183,267.2936,1701.0
2021-08-30 11:15:00,319.44,320.06,319.34,319.95,2962.0,267.2936,267.8124,267.2099,267.7203,2962.0
2021-08-30 11:20:00,319.89,320.19,319.72,319.94,1719.0,267.6701,267.9212,267.5279,267.712,1719.0
2021-08-30 11:25:00,319.83,319.97,319.81,319.89,800.0,267.6199,267.7371,267.6032,267.6701,800.0
2021-08-30 11:30:00,319.99,320.32,318.23,320.25,102861.0,267.7538,268.0299,266.2811,267.9714,102861.0
2021-08-30 11:35:00,320.22,320.22,319.87,320.02,800.0,267.9463,267.9463,267.6534,267.7789,800.0
2021-08-30 11:40:00,319.7,319.74,319.27,319.27,1500.0,267.5111,267.5446,267.1513,267.1513,1500.0
2021-08-30 11:45:00,319.38,319.38,319.0,319.21,30176.0,267.2434,267.2434,266.9254,267.1011,30176.0
2021-08-30 11:50:00,319.22,319.23,318.5,318.51,2600.0,267.1095,267.1179,266.507,266.5154,2600.0
2021-08-30 11:55:00,318.56,318.79,318.34,318.36,4640.0,266.5572,266.7497,266.3732,266.3899,4640.0
2021-08-30 12:00:00,318.34,318.53,318.27,318.31,3704.0,266.3732,266.5321,266.3146,266.3481,3704.0
2021-08-30 12:05:00,318.34,318.37,318.1,318.25,3641.0,266.3732,266.3983,266.1723,266.2978,3641.0
2021-08-30 12:10:00,318.34,318.71,318.34,318.64,3102.0,266.3732,266.6828,266.3732,266.6242,3102.0
2021-08-30 12:15:00,318.56,318.56,318.23,318.47,3325.0,266.5572,266.5572,266.2811,266.4819,3325.0
2021-08-30 12:20:00,318.47,318.47,318.15,318.29,1105.0,266.4819,266.4819,266.2142,266.3313,1105.0
2021-08-30 12:25:00,318.22,318.6,318.09,318.37,3282.0,266.2727,266.5907,266.164,266.3983,3282.0
2021-08-30 12:30:00,318.38,318.38,317.97,317.97,3937.0,266.4066,266.4066,266.0636,266.0636,3937.0
2021-08-30 12:35:00,317.95,318.11,317.85,318.09,3013.0,266.0468,266.1807,265.9631,266.164,3013.0
2021-08-30 12:40:00,318.09,318.37,318.04,318.32,2901.0,266.164,266.3983,266.1221,266.3564,2901.0
2021-08-30 12:45:00,318.32,318.35,318.04,318.21,2102.0,266.3564,266.3815,266.1221,266.2644,2102.0
2021-08-30 12:50:00,318.17,318.29,318.11,318.24,2235.0,266.2309,266.3313,266.1807,266.2895,2235.0
2021-08-30 12:55:00,318.2,318.26,318.07,318.07,1554.0,266.256,266.3062,266.1472,266.1472,1554.0
2021-08-30 13:00:00,318.05,318.21,318.04,318.14,1603.0,266.1305,266.2644,266.1221,266.2058,1603.0
2021-08-30 13:05:00,318.08,318.26,317.98,318.26,3004.0,266.1556,266.3062,266.0719,266.3062,3004.0
2021-08-30 13:10:00,318.26,318.62,318.26,318.61,2003.0,266.3062,266.6074,266.3062,266.5991,2003.0
2021-08-30 13:15:00,318.57,318.59,318.19,318.19,1607.0,266.5656,266.5823,266.2476,266.2476,1607.0
2021-08-30 13:20:00,318.23,318.23,318.05,318.16,2425.0,266.2811,266.2811,266.1305,266.2225,2425.0
2021-08-30 13:25:00,318.25,318.65,318.23,318.65,2521.0,266.2978,266.6326,266.2811,266.6326,2521.0
2021-08-30 13:30:00,318.66,318.74,318.48,318.56,11785.0,266.6409,266.7079,266.4903,266.5572,11785.0
2021-08-30 13:35:00,318.57,318.61,318.57,318.57,500.0,266.5656,266.5991,266.5656,266.5656,500.0
2021-08-30 13:40:00,318.63,318.89,318.62,318.8,2503.0,266.6158,266.8334,266.6074,266.7581,2503.0
2021-08-30 13:45:00,318.83,318.83,318.6,318.74,2835.0,266.7832,266.7832,266.5907,266.7079,2835.0
2021-08-30 13:50:00,318.73,318.81,318.61,318.81,2331.0,266.6995,266.7664,266.5991,266.7664,2331.0
2021-08-30 13:55:00,318.75,318.99,318.75,318.98,3692.0,266.7162,266.917,266.7162,266.9087,3692.0
2021-08-30 14:00:00,319.08,319.14,318.98,319.04,1578.0,266.9924,267.0426,266.9087,266.9589,1578.0
2021-08-30 14:05:00,319.07,319.29,318.99,319.17,1202.0,266.984,267.1681,266.917,267.0677,1202.0
2021-08-30 14:10:00,319.2,319.59,319.2,319.53,2202.0,267.0928,267.4191,267.0928,267.3689,2202.0
2021-08-30 14:15:00,319.45,319.49,317.94,318.75,33063.0,267.302,267.3354,266.0385,266.7162,33063.0
2021-08-30 14:20:00,318.68,319.07,318.68,319.07,1900.0,266.6577,266.984,266.6577,266.984,1900.0
2021-08-30 14:25:00,319.03,319.05,318.54,318.82,4318.0,266.9505,266.9673,266.5405,266.7748,4318.0
2021-08-30 14:30:00,318.88,319.14,318.88,319.13,1304.0,266.825,267.0426,266.825,267.0342,1304.0
2021-08-30 14:35:00,319.16,319.21,318.91,319.06,2420.0,267.0593,267.1011,266.8501,266.9756,2420.0
2021-08-30 14:40:00,319.03,319.03,318.8,318.86,1018.0,266.9505,266.9505,266.7581,266.8083,1018.0
2021-08-30 14:45:00,318.95,319.01,318.48,318.52,3185.0,266.8836,266.9338,266.4903,266.5238,3185.0
2021-08-30 14:50:00,318.53,318.76,318.47,318.76,2002.0,266.5321,266.7246,266.4819,266.7246,2002.0
2021-08-30 14:55:00,318.82,318.83,318.59,318.75,4501.0,266.7748,266.7832,266.5823,266.7162,4501.0
2021-08-30 15:00:00,318.8,319.09,318.76,318.98,3359.0,266.7581,267.0007,266.7246,266.9087,3359.0
2021-08-30 15:05:00,319.1,319.1,318.85,318.85,2700.0,267.0091,267.0091,266.7999,266.7999,2700.0
2021-08-30 15:10:00,318.91,319.14,318.88,319.09,2556.0,266.8501,267.0426,266.825,267.0007,2556.0
2021-08-30 15:15:00,319.11,319.35,318.95,318.96,3613.0,267.0175,267.2183,266.8836,266.8919,3613.0
2021-08-30 15:20:00,318.89,319.09,318.83,319.09,2646.0,266.8334,267.0007,266.7832,267.0007,2646.0
2021-08-30 15:25:00,319.02,319.08,318.78,319.0,3581.0,266.9422,266.9924,266.7413,266.9254,3581.0
2021-08-30 15:30:00,319.02,319.57,319.02,319.46,4875.0,266.9422,267.4024,266.9422,267.3103,4875.0
2021-08-30 15:35:00,319.48,319.8,319.31,319.8,6416.0,267.3271,267.5948,267.1848,267.5948,6416.0
2021-08-30 15:40:00,319.78,319.88,319.64,319.88,3648.0,267.5781,267.6618,267.4609,267.6618,3648.0
2021-08-30 15:45:00,319.88,320.13,319.81,320.09,8620.0,267.6618,267.871,267.6032,267.8375,8620.0
2021-08-30 15:50:00,320.15,320.73,320.15,320.56,20227.0,267.8877,268.373,267.8877,268.2308,20227.0
2021-08-30 15:55:00,320.5,320.61,320.19,320.56,42125.0,268.1806,268.2726,267.9212,268.2308,42125.0
2021-08-31 09:30:00,319.52,319.57,316.97,317.73,32237.0,267.3605,267.4024,265.2268,265.8627,32237.0
2021-08-31 09:35:00,317.94,318.35,316.88,317.37,5666.0,266.0385,266.3815,265.1515,265.5615,5666.0
2021-08-31 09:40:00,317.81,318.72,317.81,318.72,2204.0,265.9297,266.6911,265.9297,266.6911,2204.0
2021-08-31 09:45:00,318.66,319.91,318.61,319.3,4008.0,266.6409,267.6869,266.5991,267.1764,4008.0
2021-08-31 09:50:00,319.18,319.49,318.92,318.96,6691.0,267.076,267.3354,266.8585,266.8919,6691.0
2021-08-31 09:55:00,319.23,319.32,318.95,319.16,3297.0,267.1179,267.1932,266.8836,267.0593,3297.0
2021-08-31 10:00:00,318.86,319.44,318.81,319.39,4003.0,266.8083,267.2936,266.7664,267.2518,4003.0
2021-08-31 10:05:00,319.33,320.5,319.33,320.49,2200.0,267.2015,268.1806,267.2015,268.1722,2200.0
2021-08-31 10:10:00,320.56,320.92,320.36,320.65,2907.0,268.2308,268.532,268.0634,268.3061,2907.0
2021-08-31 10:15:00,320.77,320.95,319.99,320.0,2624.0,268.4065,268.5571,267.7538,267.7622,2624.0
2021-08-31 10:20:00,319.9,320.5,319.79,319.94,2160.0,267.6785,268.1806,267.5865,267.712,2160.0
2021-08-31 10:25:00,321.05,321.05,321.05,321.05,100.0,268.6408,268.6408,268.6408,268.6408,100.0
2021-08-31 10:30:00,320.9,322.31,320.84,322.22,4841.0,268.5153,269.6951,268.465,269.6198,4841.0
2021-08-31 10:35:00,322.09,322.42,321.96,322.42,9522.0,269.511,269.7871,269.4022,269.7871,9522.0
2021-08-31 10:40:00,322.3,322.46,321.91,322.45,2541.0,269.6867,269.8206,269.3604,269.8122,2541.0
2021-08-31 10:45:00,322.4,322.95,322.4,322.57,2507.0,269.7704,270.2306,269.7704,269.9126,2507.0
2021-08-31 10:50:00,322.44,323.11,322.41,322.98,3921.0,269.8039,270.3645,269.7788,270.2557,3921.0
2021-08-31 10:55:00,323.1,323.59,323.07,323.41,3231.0,270.3561,270.7661,270.331,270.6155,3231.0
2021-08-31 11:00:00,323.37,323.39,323.21,323.24,3039.0,270.582,270.5988,270.4482,270.4733,3039.0
2021-08-31 11:05:00,323.24,323.24,322.95,323.08,1426.0,270.4733,270.4733,270.2306,270.3394,1426.0
2021-08-31 11:10:00,322.96,323.69,322.96,323.57,4170.0,270.239,270.8498,270.239,270.7494,4170.0
2021-08-31 11:15:00,323.55,323.69,323.27,323.34,2908.0,270.7327,270.8498,270.4984,270.5569,2908.0
2021-08-31 11:20:00,323.25,323.46,323.23,323.37,3103.0,270.4816,270.6574,270.4649,270.582,3103.0
2021-08-31 11:25:00,323.22,323.9,323.12,323.9,2720.0,270.4565,271.0255,270.3729,271.0255,2720.0
2021-08-31 11:30:00,323.73,324.37,323.71,324.0,3826.0,270.8833,271.4188,270.8665,271.1092,3826.0
2021-08-31 11:35:00,324.19,324.21,323.78,323.78,2007.0,271.2682,271.2849,270.9251,270.9251,2007.0
2021-08-31 11:40:00,323.79,323.79,323.41,323.53,3501.0,270.9335,270.9335,270.6155,270.7159,3501.0
2021-08-31 11:45:00,323.48,323.51,323.31,323.51,1618.0,270.6741,270.6992,270.5318,270.6992,1618.0
2021-08-31 11:50:00,323.6,323.95,323.57,323.6,2301.0,270.7745,271.0674,270.7494,270.7745,2301.0
2021-08-31 11:55:00,323.6,323.81,323.51,323.55,2719.0,270.7745,270.9502,270.6992,270.7327,2719.0
2021-08-31 12:00:00,323.57,323.61,323.16,323.38,2706.0,270.7494,270.7829,270.4063,270.5904,2706.0
2021-08-31 12:05:00,323.33,323.57,323.26,323.49,3677.0,270.5486,270.7494,270.49,270.6825,3677.0
2021-08-31 12:10:00,323.65,323.65,323.55,323.62,1008.0,270.8163,270.8163,270.7327,270.7912,1008.0
2021-08-31 12:15:00,323.51,323.76,323.51,323.76,2205.0,270.6992,270.9084,270.6992,270.9084,2205.0
2021-08-31 12:20:00,323.73,323.8,323.36,323.36,2304.0,270.8833,270.9418,270.5737,270.5737,2304.0
2021-08-31 12:25:00,323.38,323.41,323.14,323.14,1502.0,270.5904,270.6155,270.3896,270.3896,1502.0
2021-08-31 12:30:00,323.2,323.2,322.94,323.17,1991.0,270.4398,270.4398,270.2222,270.4147,1991.0
2021-08-31 12:35:00,323.22,323.22,322.74,323.12,5402.0,270.4565,270.4565,270.0549,270.3729,5402.0
2021-08-31 12:40:00,323.21,323.29,323.1,323.22,2203.0,270.4482,270.5151,270.3561,270.4565,2203.0
2021-08-31 12:45:00,323.29,323.48,323.18,323.43,3013.0,270.5151,270.6741,270.4231,270.6322,3013.0
2021-08-31 12:50:00,323.42,324.19,323.42,323.81,4977.0,270.6239,271.2682,270.6239,270.9502,4977.0
2021-08-31 12:55:00,323.68,323.89,323.63,323.76,1546.0,270.8414,271.0172,270.7996,270.9084,1546.0
2021-08-31 13:00:00,323.7,323.79,323.57,323.57,2500.0,270.8582,270.9335,270.7494,270.7494,2500.0
2021-08-31 13:05:00,323.5,323.54,323.04,323.11,2700.0,270.6908,270.7243,270.3059,270.3645,2700.0
2021-08-31 13:10:00,323.02,323.05,322.92,323.05,1952.0,270.2892,270.3143,270.2055,270.3143,1952.0
2021-08-31 13:15:00,323.17,323.27,323.12,323.23,1801.0,270.4147,270.4984,270.3729,270.4649,1801.0
2021-08-31 13:20:00,323.25,323.26,322.94,323.12,802.0,270.4816,270.49,270.2222,270.3729,802.0
2021-08-31 13:25:00,323.17,323.26,323.08,323.22,1835.0,270.4147,270.49,270.3394,270.4565,1835.0
2021-08-31 13:30:00,323.22,323.38,323.14,323.35,2873.0,270.4565,270.5904,270.3896,270.5653,2873.0
2021-08-31 13:35:00,323.45,323.45,323.23,323.28,1500.0,270.649,270.649,270.4649,270.5067,1500.0
2021-08-31 13:40:00,323.27,323.57,323.25,323.52,4541.0,270.4984,270.7494,270.4816,270.7076,4541.0
2021-08-31 13:45:00,323.68,323.69,323.66,323.66,1110.0,270.8414,270.8498,270.8247,270.8247,1110.0
2021-08-31 13:50:00,323.63,323.75,323.55,323.55,1869.0,270.7996,270.9,270.7327,270.7327,1869.0
2021-08-31 13:55:00,323.78,323.8,323.66,323.8,407.0,270.9251,270.9418,270.8247,270.9418,407.0
2021-08-31 14:00:00,323.74,323.92,323.52,323.56,3389.0,270.8916,271.0423,270.7076,270.741,3389.0
2021-08-31 14:05:00,323.58,323.58,323.06,323.07,2938.0,270.7578,270.7578,270.3226,270.331,2938.0
2021-08-31 14:10:00,322.94,323.24,322.94,323.24,2458.0,270.2222,270.4733,270.2222,270.4733,2458.0
2021-08-31 14:15:00,323.33,323.46,323.25,323.25,1908.0,270.5486,270.6574,270.4816,270.4816,1908.0
2021-08-31 14:20:00,323.41,323.42,323.05,323.05,1121.0,270.6155,270.6239,270.3143,270.3143,1121.0
2021-08-31 14:25:00,323.09,323.13,322.96,323.13,500.0,270.3478,270.3812,270.239,270.3812,500.0
2021-08-31 14:30:00,323.09,323.15,322.53,322.92,5701.0,270.3478,270.398,269.8792,270.2055,5701.0
2021-08-31 14:35:00,322.96,323.06,322.76,322.81,2601.0,270.239,270.3226,270.0716,270.1135,2601.0
2021-08-31 14:40:00,322.87,322.88,322.64,322.64,1601.0,270.1637,270.172,269.9712,269.9712,1601.0
2021-08-31 14:45:00,322.67,322.67,322.44,322.44,800.0,269.9963,269.9963,269.8039,269.8039,800.0
2021-08-31 14:50:00,322.64,322.73,322.36,322.36,3304.0,269.9712,270.0465,269.7369,269.7369,3304.0
2021-08-31 14:55:00,322.47,322.61,322.28,322.28,1909.0,269.829,269.9461,269.67,269.67,1909.0
2021-08-31 15:00:00,322.6,322.6,322.47,322.6,2712.0,269.9377,269.9377,269.829,269.9377,2712.0
2021-08-31 15:05:00,322.53,322.81,322.53,322.76,3761.0,269.8792,270.1135,269.8792,270.0716,3761.0
2021-08-31 15:10:00,322.67,322.68,322.48,322.53,2101.0,269.9963,270.0047,269.8373,269.8792,2101.0
2021-08-31 15:15:00,322.52,322.93,322.52,322.91,1700.0,269.8708,270.2139,269.8708,270.1971,1700.0
2021-08-31 15:20:00,322.88,323.08,322.88,322.93,3727.0,270.172,270.3394,270.172,270.2139,3727.0
2021-08-31 15:25:00,323.05,323.57,323.05,323.49,2991.0,270.3143,270.7494,270.3143,270.6825,2991.0
2021-08-31 15:30:00,323.42,323.95,323.24,323.95,3987.0,270.6239,271.0674,270.4733,271.0674,3987.0
2021-08-31 15:35:00,323.8,323.89,323.54,323.76,5836.0,270.9418,271.0172,270.7243,270.9084,5836.0
2021-08-31 15:40:00,323.71,323.8,323.47,323.73,4190.0,270.8665,270.9418,270.6657,270.8833,4190.0
2021-08-31 15:45:00,323.73,324.18,323.7,324.07,8076.0,270.8833,271.2598,270.8582,271.1678,8076.0
2021-08-31 15:50:00,324.02,324.02,323.61,323.61,16195.0,271.1259,271.1259,270.7829,270.7829,16195.0
2021-08-31 15:55:00,323.68,324.12,323.59,323.61,37287.0,270.8414,271.2096,270.7661,270.7829,37287.0
2021-09-01 09:30:00,323.76,324.32,323.33,324.11,14022.0,270.9084,271.377,270.5486,271.2012,14022.0
2021-09-01 09:35:00,324.11,324.11,323.02,323.03,5732.0,271.2012,271.2012,270.2892,270.2975,5732.0
2021-09-01 09:40:00,322.66,323.92,322.33,323.89,1888.0,269.9879,271.0423,269.7118,271.0172,1888.0
2021-09-01 09:45:00,323.78,324.24,323.69,323.74,2339.0,270.9251,271.31,270.8498,270.8916,2339.0
2021-09-01 09:50:00,323.72,325.11,323.72,324.41,5129.0,270.8749,272.038,270.8749,271.4523,5129.0
2021-09-01 09:55:00,324.53,324.77,324.52,324.57,1502.0,271.5527,271.7535,271.5443,271.5862,1502.0
2021-09-01 10:00:00,324.46,324.91,324.4,324.81,1925.0,271.4941,271.8706,271.4439,271.787,1925.0
2021-09-01 10:05:00,324.65,324.96,324.6,324.96,400.0,271.6531,271.9125,271.6113,271.9125,400.0
2021-09-01 10:10:00,325.19,325.26,324.59,324.59,1050.0,272.1049,272.1635,271.6029,271.6029,1050.0
2021-09-01 10:15:00,324.62,324.62,324.32,324.38,2145.0,271.628,271.628,271.377,271.4272,2145.0
2021-09-01 10:20:00,324.56,324.57,324.2,324.23,3630.0,271.5778,271.5862,271.2766,271.3017,3630.0
2021-09-01 10:25:00,324.34,324.36,324.21,324.3,1704.0,271.3937,271.4104,271.2849,271.3602,1704.0
2021-09-01 10:30:00,324.21,324.26,323.83,323.88,2885.0,271.2849,271.3268,270.967,271.0088,2885.0
2021-09-01 10:35:00,323.66,324.45,323.66,324.42,1301.0,270.8247,271.4857,270.8247,271.4606,1301.0
2021-09-01 10:40:00,323.92,324.19,323.62,324.19,3343.0,271.0423,271.2682,270.7912,271.2682,3343.0
2021-09-01 10:45:00,324.42,324.51,324.05,324.35,1560.0,271.4606,271.5359,271.151,271.4021,1560.0
2021-09-01 10:50:00,324.12,324.33,324.04,324.21,1461.0,271.2096,271.3853,271.1427,271.2849,1461.0
2021-09-01 10:55:00,324.4,324.71,324.25,324.71,4004.0,271.4439,271.7033,271.3184,271.7033,4004.0
2021-09-01 11:00:00,324.69,324.93,324.65,324.93,3620.0,271.6866,271.8874,271.6531,271.8874,3620.0
2021-09-01 11:05:00,325.0,325.47,324.98,325.47,4839.0,271.946,272.3392,271.9292,272.3392,4839.0
2021-09-01 11:10:00,325.58,325.74,325.16,325.71,5348.0,272.4313,272.5652,272.0798,272.5401,5348.0
2021-09-01 11:15:00,325.57,325.57,325.11,325.21,1125.0,272.4229,272.4229,272.038,272.1217,1125.0
2021-09-01 11:20:00,325.32,325.97,325.32,325.97,1663.0,272.2137,272.7576,272.2137,272.7576,1663.0
2021-09-01 11:25:00,326.09,326.54,325.81,326.54,2288.0,272.858,273.2346,272.6237,273.2346,2288.0
2021-09-01 11:30:00,326.72,326.72,326.46,326.46,2034.0,273.3852,273.3852,273.1676,273.1676,2034.0
2021-09-01 11:35:00,326.53,326.81,326.51,326.51,2400.0,273.2262,273.4605,273.2095,273.2095,2400.0
2021-09-01 11:40:00,326.51,327.04,326.39,326.98,5521.0,273.2095,273.6529,273.109,273.6027,5521.0
2021-09-01 11:45:00,326.96,327.42,326.96,327.33,4300.0,273.586,273.9709,273.586,273.8956,4300.0
2021-09-01 11:50:00,327.27,327.33,326.91,326.91,2370.0,273.8454,273.8956,273.5442,273.5442,2370.0
2021-09-01 11:55:00,326.91,327.42,326.88,326.93,3803.0,273.5442,273.9709,273.5191,273.5609,3803.0
2021-09-01 12:00:00,326.8,327.37,326.8,326.99,3603.0,273.4521,273.9291,273.4521,273.6111,3603.0
2021-09-01 12:05:00,326.76,326.96,326.5,326.93,2049.0,273.4186,273.586,273.2011,273.5609,2049.0
2021-09-01 12:10:00,327.01,327.1,326.89,326.92,1687.0,273.6278,273.7031,273.5274,273.5525,1687.0
2021-09-01 12:15:00,327.06,327.21,326.81,326.99,6438.0,273.6697,273.7952,273.4605,273.6111,6438.0
2021-09-01 12:20:00,326.98,327.0,326.63,326.63,1102.0,273.6027,273.6195,273.3099,273.3099,1102.0
2021-09-01 12:25:00,326.57,326.85,326.52,326.71,3257.0,273.2597,273.494,273.2178,273.3768,3257.0
2021-09-01 12:30:00,326.67,326.86,326.59,326.86,2922.0,273.3433,273.5023,273.2764,273.5023,2922.0
2021-09-01 12:35:00,326.77,326.78,326.55,326.73,1839.0,273.427,273.4354,273.2429,273.3935,1839.0
2021-09-01 12:40:00,326.93,327.23,326.91,326.91,2765.0,273.5609,273.8119,273.5442,273.5442,2765.0
2021-09-01 12:45:00,326.99,327.36,326.96,327.27,2229.0,273.6111,273.9207,273.586,273.8454,2229.0
2021-09-01 12:50:00,327.17,327.26,327.13,327.16,1504.0,273.7617,273.837,273.7282,273.7534,1504.0
2021-09-01 12:55:00,327.05,327.39,327.05,327.3,1900.0,273.6613,273.9458,273.6613,273.8705,1900.0
2021-09-01 13:00:00,327.36,327.61,327.36,327.46,1306.0,273.9207,274.1299,273.9207,274.0044,1306.0
2021-09-01 13:05:00,327.53,327.71,327.47,327.71,1369.0,274.063,274.2136,274.0127,274.2136,1369.0
2021-09-01 13:10:00,327.73,327.73,327.45,327.52,2689.0,274.2303,274.2303,273.996,274.0546,2689.0
2021-09-01 13:15:00,327.65,327.85,327.65,327.85,1754.0,274.1634,274.3307,274.1634,274.3307,1754.0
2021-09-01 13:20:00,327.74,327.8,327.56,327.72,1791.0,274.2387,274.2889,274.0881,274.2219,1791.0
2021-09-01 13:25:00,327.79,327.79,327.29,327.6,1894.0,274.2805,274.2805,273.8621,274.1215,1894.0
2021-09-01 13:30:00,327.62,327.83,327.6,327.83,2739.0,274.1383,274.314,274.1215,274.314,2739.0
2021-09-01 13:35:00,327.85,327.87,327.6,327.81,1872.0,274.3307,274.3474,274.1215,274.2972,1872.0
2021-09-01 13:40:00,327.78,327.96,327.51,327.59,3691.0,274.2721,274.4228,274.0462,274.1132,3691.0
2021-09-01 13:45:00,327.62,328.05,327.61,328.05,2917.0,274.1383,274.4981,274.1299,274.4981,2917.0
2021-09-01 13:50:00,328.16,328.39,328.08,328.28,2850.0,274.5901,274.7826,274.5232,274.6905,2850.0
2021-09-01 13:55:00,328.1,328.18,327.9,328.04,1505.0,274.5399,274.6068,274.3726,274.4897,1505.0
2021-09-01 14:00:00,327.94,328.23,327.94,328.12,3170.0,274.406,274.6487,274.406,274.5566,3170.0
2021-09-01 14:05:00,328.2,328.4,327.93,327.93,4207.0,274.6236,274.7909,274.3977,274.3977,4207.0
2021-09-01 14:10:00,327.9,328.36,327.9,328.36,4018.0,274.3726,274.7575,274.3726,274.7575,4018.0
2021-09-01 14:15:00,328.28,328.48,328.24,328.47,1984.0,274.6905,274.8579,274.657,274.8495,1984.0
2021-09-01 14:20:00,328.24,328.33,328.04,328.05,2372.0,274.657,274.7324,274.4897,274.4981,2372.0
2021-09-01 14:25:00,328.04,328.26,327.88,328.26,2214.0,274.4897,274.6738,274.3558,274.6738,2214.0
2021-09-01 14:30:00,328.17,328.44,328.17,328.23,1774.0,274.5985,274.8244,274.5985,274.6487,1774.0
2021-09-01 14:35:00,328.4,328.4,328.23,328.29,1400.0,274.7909,274.7909,274.6487,274.6989,1400.0
2021-09-01 14:40:00,328.16,328.16,328.06,328.09,975.0,274.5901,274.5901,274.5064,274.5315,975.0
2021-09-01 14:45:00,328.12,328.25,328.08,328.25,2485.0,274.5566,274.6654,274.5232,274.6654,2485.0
2021-09-01 14:50:00,328.35,328.51,328.3,328.5,3107.0,274.7491,274.883,274.7073,274.8746,3107.0
2021-09-01 14:55:00,328.52,328.53,328.38,328.39,930.0,274.8913,274.8997,274.7742,274.7826,930.0
2021-09-01 15:00:00,328.34,328.34,328.09,328.11,1743.0,274.7407,274.7407,274.5315,274.5483,1743.0
2021-09-01 15:05:00,328.16,328.18,327.87,328.11,2117.0,274.5901,274.6068,274.3474,274.5483,2117.0
2021-09-01 15:10:00,328.05,328.1,328.03,328.04,2261.0,274.4981,274.5399,274.4813,274.4897,2261.0
2021-09-01 15:15:00,328.09,328.31,328.02,328.31,1242.0,274.5315,274.7156,274.473,274.7156,1242.0
2021-09-01 15:20:00,328.48,328.49,328.09,328.13,4626.0,274.8579,274.8662,274.5315,274.565,4626.0
2021-09-01 15:25:00,328.21,328.32,328.1,328.26,2207.0,274.6319,274.724,274.5399,274.6738,2207.0
2021-09-01 15:30:00,328.35,328.73,328.35,328.73,5491.0,274.7491,275.0671,274.7491,275.0671,5491.0
2021-09-01 15:35:00,328.82,329.12,328.67,328.96,7192.0,275.1424,275.3934,275.0169,275.2595,7192.0
2021-09-01 15:40:00,328.94,329.53,328.69,329.21,6746.0,275.2428,275.7365,275.0336,275.4687,6746.0
2021-09-01 15:45:00,329.27,329.96,329.12,329.79,8198.0,275.5189,276.0963,275.3934,275.954,8198.0
2021-09-01 15:50:00,329.75,330.32,329.68,329.98,20298.0,275.9206,276.3975,275.862,276.113,20298.0
2021-09-01 15:55:00,329.98,329.98,329.45,329.77,48888.0,276.113,276.113,275.6695,275.9373,48888.0
2021-09-02 09:30:00,329.87,331.2,328.93,329.25,9288.0,276.021,277.1338,275.2344,275.5022,9288.0
2021-09-02 09:35:00,329.72,330.38,328.93,330.05,4405.0,275.8954,276.4477,275.2344,276.1716,4405.0
2021-09-02 09:40:00,329.81,329.94,329.63,329.68,2692.0,275.9708,276.0795,275.8201,275.862,2692.0
2021-09-02 09:45:00,329.79,331.29,329.79,330.87,3987.0,275.954,277.2092,275.954,276.8577,3987.0
2021-09-02 09:50:00,330.88,330.88,330.28,330.52,2100.0,276.8661,276.8661,276.364,276.5649,2100.0
2021-09-02 09:55:00,330.29,330.46,329.52,330.15,5716.0,276.3724,276.5146,275.7281,276.2553,5716.0
2021-09-02 10:00:00,330.05,330.05,329.17,329.23,6631.0,276.1716,276.1716,275.4352,275.4854,6631.0
2021-09-02 10:05:00,329.24,329.93,329.17,329.93,4113.0,275.4938,276.0712,275.4352,276.0712,4113.0
2021-09-02 10:10:00,329.99,330.45,329.67,329.67,4178.0,276.1214,276.5063,275.8536,275.8536,4178.0
2021-09-02 10:15:00,330.06,330.41,329.54,329.54,2640.0,276.1799,276.4728,275.7448,275.7448,2640.0
2021-09-02 10:20:00,329.82,330.15,329.6,329.6,2347.0,275.9791,276.2553,275.795,275.795,2347.0
2021-09-02 10:25:00,329.41,329.48,328.96,328.99,4118.0,275.6361,275.6946,275.2595,275.2846,4118.0
2021-09-02 10:30:00,328.71,328.96,328.5,328.82,1430.0,275.0503,275.2595,274.8746,275.1424,1430.0
2021-09-02 10:35:00,328.83,329.21,328.08,328.28,2139.0,275.1507,275.4687,274.5232,274.6905,2139.0
2021-09-02 10:40:00,328.43,328.43,327.93,327.94,2167.0,274.816,274.816,274.3977,274.406,2167.0
2021-09-02 10:45:00,327.71,327.93,327.64,327.71,2591.0,274.2136,274.3977,274.155,274.2136,2591.0
2021-09-02 10:50:00,327.27,327.8,327.26,327.72,2324.0,273.8454,274.2889,273.837,274.2219,2324.0
2021-09-02 10:55:00,327.5,328.04,327.37,327.8,2545.0,274.0378,274.4897,273.9291,274.2889,2545.0
2021-09-02 11:00:00,328.05,328.07,327.59,327.61,2997.0,274.4981,274.5148,274.1132,274.1299,2997.0
2021-09-02 11:05:00,327.77,327.91,327.51,327.61,2000.0,274.2638,274.3809,274.0462,274.1299,2000.0
2021-09-02 11:10:00,327.94,328.21,327.77,327.77,2540.0,274.406,274.6319,274.2638,274.2638,2540.0
2021-09-02 11:15:00,327.59,328.26,327.59,328.22,3945.0,274.1132,274.6738,274.1132,274.6403,3945.0
2021-09-02 11:20:00,328.13,328.83,327.85,328.69,7657.0,274.565,275.1507,274.3307,275.0336,7657.0
2021-09-02 11:25:00,328.66,328.66,328.14,328.14,3043.0,275.0085,275.0085,274.5734,274.5734,3043.0
2021-09-02 11:30:00,328.02,328.58,327.99,328.31,1632.0,274.473,274.9415,274.4479,274.7156,1632.0
2021-09-02 11:35:00,328.35,328.81,328.35,328.65,2240.0,274.7491,275.134,274.7491,275.0001,2240.0
2021-09-02 11:40:00,328.57,328.74,328.31,328.36,1762.0,274.9332,275.0754,274.7156,274.7575,1762.0
2021-09-02 11:45:00,328.36,328.36,327.97,328.0,996.0,274.7575,274.7575,274.4311,274.4562,996.0
2021-09-02 11:50:00,327.96,327.96,327.74,327.74,963.0,274.4228,274.4228,274.2387,274.2387,963.0
2021-09-02 11:55:00,327.99,328.04,327.74,327.74,1453.0,274.4479,274.4897,274.2387,274.2387,1453.0
2021-09-02 12:00:00,327.85,327.93,327.78,327.89,848.0,274.3307,274.3977,274.2721,274.3642,848.0
2021-09-02 12:05:00,327.99,328.49,327.99,328.2,2055.0,274.4479,274.8662,274.4479,274.6236,2055.0
2021-09-02 12:10:00,328.2,328.28,327.98,327.98,1059.0,274.6236,274.6905,274.4395,274.4395,1059.0
2021-09-02 12:15:00,327.95,328.29,327.93,328.29,1202.0,274.4144,274.6989,274.3977,274.6989,1202.0
2021-09-02 12:20:00,328.2,328.2,327.97,328.1,1154.0,274.6236,274.6236,274.4311,274.5399,1154.0
2021-09-02 12:25:00,328.1,328.27,328.1,328.21,1400.0,274.5399,274.6822,274.5399,274.6319,1400.0
2021-09-02 12:30:00,328.22,328.5,328.22,328.45,1200.0,274.6403,274.8746,274.6403,274.8328,1200.0
2021-09-02 12:35:00,328.43,328.45,328.31,328.33,1601.0,274.816,274.8328,274.7156,274.7324,1601.0
2021-09-02 12:40:00,328.2,328.2,327.84,327.84,800.0,274.6236,274.6236,274.3223,274.3223,800.0
2021-09-02 12:45:00,327.94,327.99,327.87,327.87,700.0,274.406,274.4479,274.3474,274.3474,700.0
2021-09-02 12:50:00,328.05,328.14,328.03,328.14,1124.0,274.4981,274.5734,274.4813,274.5734,1124.0
2021-09-02 12:55:00,328.16,328.17,328.02,328.04,1902.0,274.5901,274.5985,274.473,274.4897,1902.0
2021-09-02 13:00:00,328.28,328.29,328.16,328.17,900.0,274.6905,274.6989,274.5901,274.5985,900.0
2021-09-02 13:05:00,328.27,328.27,328.0,328.0,700.0,274.6822,274.6822,274.4562,274.4562,700.0
2021-09-02 13:10:00,328.0,328.19,328.0,328.18,1555.0,274.4562,274.6152,274.4562,274.6068,1555.0
2021-09-02 13:15:00,328.19,328.19,327.97,327.97,607.0,274.6152,274.6152,274.4311,274.4311,607.0
2021-09-02 13:20:00,327.98,328.04,327.95,327.96,902.0,274.4395,274.4897,274.4144,274.4228,902.0
2021-09-02 13:25:00,328.12,328.47,328.12,328.46,1260.0,274.5566,274.8495,274.5566,274.8411,1260.0
2021-09-02 13:30:00,328.44,328.44,328.22,328.3,1696.0,274.8244,274.8244,274.6403,274.7073,1696.0
2021-09-02 13:35:00,328.27,328.52,328.16,328.17,2516.0,274.6822,274.8913,274.5901,274.5985,2516.0
2021-09-02 13:40:00,328.31,328.42,328.24,328.34,1096.0,274.7156,274.8077,274.657,274.7407,1096.0
2021-09-02 13:45:00,328.46,328.49,328.25,328.31,1100.0,274.8411,274.8662,274.6654,274.7156,1100.0
2021-09-02 13:50:00,328.35,328.58,328.35,328.57,801.0,274.7491,274.9415,274.7491,274.9332,801.0
2021-09-02 13:55:00,328.54,328.57,328.35,328.47,1434.0,274.9081,274.9332,274.7491,274.8495,1434.0
2021-09-02 14:00:00,328.41,328.75,328.4,328.74,2773.0,274.7993,275.0838,274.7909,275.0754,2773.0
2021-09-02 14:05:00,328.81,328.81,328.55,328.7,2465.0,275.134,275.134,274.9164,275.042,2465.0
2021-09-02 14:10:00,328.66,329.02,328.66,329.02,1486.0,275.0085,275.3097,275.0085,275.3097,1486.0
2021-09-02 14:15:00,329.1,329.25,329.06,329.25,1900.0,275.3767,275.5022,275.3432,275.5022,1900.0
2021-09-02 14:20:00,329.32,329.41,329.09,329.23,2201.0,275.5607,275.6361,275.3683,275.4854,2201.0
2021-09-02 14:25:00,329.1,329.15,328.95,329.1,5863.0,275.3767,275.4185,275.2511,275.3767,5863.0
2021-09-02 14:30:00,329.13,329.17,329.01,329.03,2332.0,275.4018,275.4352,275.3014,275.3181,2332.0
2021-09-02 14:35:00,328.96,328.97,328.66,328.84,2686.0,275.2595,275.2679,275.0085,275.1591,2686.0
2021-09-02 14:40:00,328.95,329.02,328.76,328.91,1190.0,275.2511,275.3097,275.0922,275.2177,1190.0
2021-09-02 14:45:00,328.96,329.04,328.86,328.96,2004.0,275.2595,275.3265,275.1758,275.2595,2004.0
2021-09-02 14:50:00,328.98,329.04,328.77,328.77,910.0,275.2762,275.3265,275.1005,275.1005,910.0
2021-09-02 14:55:00,328.84,329.01,328.84,329.01,1700.0,275.1591,275.3014,275.1591,275.3014,1700.0
2021-09-02 15:00:00,328.96,328.96,328.79,328.79,1425.0,275.2595,275.2595,275.1173,275.1173,1425.0
2021-09-02 15:05:00,328.77,329.31,328.67,329.09,2711.0,275.1005,275.5524,275.0169,275.3683,2711.0
2021-09-02 15:10:00,329.03,329.03,328.66,328.81,3215.0,275.3181,275.3181,275.0085,275.134,3215.0
2021-09-02 15:15:00,328.83,329.01,328.79,328.94,3101.0,275.1507,275.3014,275.1173,275.2428,3101.0
2021-09-02 15:20:00,328.97,329.2,328.86,329.05,3196.0,275.2679,275.4603,275.1758,275.3348,3196.0
2021-09-02 15:25:00,329.14,329.24,328.99,329.24,4068.0,275.4101,275.4938,275.2846,275.4938,4068.0
2021-09-02 15:30:00,329.25,329.79,329.23,329.79,4611.0,275.5022,275.954,275.4854,275.954,4611.0
2021-09-02 15:35:00,329.79,329.9,329.67,329.83,6217.0,275.954,276.0461,275.8536,275.9875,6217.0
2021-09-02 15:40:00,329.84,330.31,329.84,330.3,6674.0,275.9959,276.3891,275.9959,276.3808,6674.0
2021-09-02 15:45:00,330.4,330.58,329.93,330.1,7629.0,276.4644,276.6151,276.0712,276.2134,7629.0
2021-09-02 15:50:00,330.27,331.01,330.27,330.62,12810.0,276.3557,276.9749,276.3557,276.6485,12810.0
2021-09-02 15:55:00,330.51,331.12,330.45,331.04,28885.0,276.5565,277.0669,276.5063,277.0,28885.0
2021-09-03 09:30:00,330.2,330.2,329.4,329.4,6142.0,276.2971,276.2971,275.6277,275.6277,6142.0
2021-09-03 09:35:00,328.61,328.84,328.25,328.43,3820.0,274.9666,275.1591,274.6654,274.816,3820.0
2021-09-03 09:40:00,328.47,328.61,327.75,327.75,1285.0,274.8495,274.9666,274.247,274.247,1285.0
2021-09-03 09:45:00,327.48,327.48,326.5,326.5,1237.0,274.0211,274.0211,273.2011,273.2011,1237.0
2021-09-03 09:50:00,326.19,326.19,325.75,325.97,3017.0,272.9417,272.9417,272.5735,272.7576,3017.0
2021-09-03 09:55:00,325.99,327.01,325.63,327.01,3500.0,272.7743,273.6278,272.4731,273.6278,3500.0
2021-09-03 10:00:00,327.31,327.7,327.12,327.7,1706.0,273.8789,274.2052,273.7199,274.2052,1706.0
2021-09-03 10:05:00,327.48,327.89,327.43,327.53,2560.0,274.0211,274.3642,273.9793,274.063,2560.0
2021-09-03 10:10:00,327.32,327.32,326.97,326.97,2664.0,273.8872,273.8872,273.5944,273.5944,2664.0
2021-09-03 10:15:00,326.85,326.86,326.71,326.82,1372.0,273.494,273.5023,273.3768,273.4689,1372.0
2021-09-03 10:20:00,326.76,326.88,326.63,326.63,800.0,273.4186,273.5191,273.3099,273.3099,800.0
2021-09-03 10:25:00,326.55,326.64,326.46,326.59,814.0,273.2429,273.3182,273.1676,273.2764,814.0
2021-09-03 10:30:00,326.58,326.6,326.19,326.6,3336.0,273.268,273.2848,272.9417,273.2848,3336.0
2021-09-03 10:35:00,326.78,326.96,326.59,326.59,1342.0,273.4354,273.586,273.2764,273.2764,1342.0
2021-09-03 10:40:00,326.35,326.82,326.34,326.82,1100.0,273.0756,273.4689,273.0672,273.4689,1100.0
2021-09-03 10:45:00,327.0,327.01,326.88,327.01,700.0,273.6195,273.6278,273.5191,273.6278,700.0
2021-09-03 10:50:00,327.33,327.44,327.2,327.2,1009.0,273.8956,273.9876,273.7868,273.7868,1009.0
2021-09-03 10:55:00,327.11,327.37,327.11,327.37,800.0,273.7115,273.9291,273.7115,273.9291,800.0
2021-09-03 11:00:00,327.32,327.44,327.15,327.25,700.0,273.8872,273.9876,273.745,273.8287,700.0
2021-09-03 11:05:00,327.27,327.52,327.27,327.4,1500.0,273.8454,274.0546,273.8454,273.9542,1500.0
2021-09-03 11:10:00,327.45,327.79,327.43,327.78,1535.0,273.996,274.2805,273.9793,274.2721,1535.0
2021-09-03 11:15:00,327.83,327.83,327.76,327.77,700.0,274.314,274.314,274.2554,274.2638,700.0
2021-09-03 11:20:00,327.63,328.06,327.63,327.91,1644.0,274.1466,274.5064,274.1466,274.3809,1644.0
2021-09-03 11:25:00,327.95,328.47,327.91,328.32,1900.0,274.4144,274.8495,274.3809,274.724,1900.0
2021-09-03 11:30:00,328.39,329.15,328.27,329.11,2726.0,274.7826,275.4185,274.6822,275.385,2726.0
2021-09-03 11:35:00,328.6,328.64,328.41,328.41,600.0,274.9583,274.9918,274.7993,274.7993,600.0
2021-09-03 11:40:00,328.47,328.56,328.43,328.43,426.0,274.8495,274.9248,274.816,274.816,426.0
2021-09-03 11:45:00,328.49,328.84,328.49,328.84,2900.0,274.8662,275.1591,274.8662,275.1591,2900.0
2021-09-03 11:50:00,328.93,329.14,328.93,329.13,1986.0,275.2344,275.4101,275.2344,275.4018,1986.0
2021-09-03 11:55:00,329.11,329.19,328.92,329.19,2456.0,275.385,275.452,275.226,275.452,2456.0
2021-09-03 12:00:00,329.14,329.3,329.14,329.18,700.0,275.4101,275.544,275.4101,275.4436,700.0
2021-09-03 12:05:00,329.35,329.48,329.24,329.44,1946.0,275.5858,275.6946,275.4938,275.6612,1946.0
2021-09-03 12:10:00,329.46,329.95,329.46,329.92,1122.0,275.6779,276.0879,275.6779,276.0628,1122.0
2021-09-03 12:15:00,329.55,329.57,329.43,329.43,501.0,275.7532,275.7699,275.6528,275.6528,501.0
2021-09-03 12:20:00,329.38,329.67,329.38,329.6,1120.0,275.611,275.8536,275.611,275.795,1120.0
2021-09-03 12:25:00,329.38,329.38,329.02,329.05,700.0,275.611,275.611,275.3097,275.3348,700.0
2021-09-03 12:30:00,329.05,329.05,328.84,329.05,900.0,275.3348,275.3348,275.1591,275.3348,900.0
2021-09-03 12:35:00,328.97,329.08,328.72,328.77,1100.0,275.2679,275.3599,275.0587,275.1005,1100.0
2021-09-03 12:40:00,328.99,329.02,328.96,329.01,900.0,275.2846,275.3097,275.2595,275.3014,900.0
2021-09-03 12:45:00,329.0,329.0,328.78,328.92,1168.0,275.293,275.293,275.1089,275.226,1168.0
2021-09-03 12:50:00,328.94,329.16,328.86,329.16,2000.0,275.2428,275.4269,275.1758,275.4269,2000.0
2021-09-03 12:55:00,329.21,329.4,328.91,328.91,1890.0,275.4687,275.6277,275.2177,275.2177,1890.0
2021-09-03 13:00:00,329.15,329.27,329.12,329.22,3340.0,275.4185,275.5189,275.3934,275.4771,3340.0
2021-09-03 13:05:00,329.25,329.25,328.94,329.1,2100.0,275.5022,275.5022,275.2428,275.3767,2100.0
2021-09-03 13:10:00,329.1,329.23,329.04,329.12,2120.0,275.3767,275.4854,275.3265,275.3934,2120.0
2021-09-03 13:15:00,329.16,329.26,329.11,329.11,1051.0,275.4269,275.5105,275.385,275.385,1051.0
2021-09-03 13:20:00,329.16,329.19,329.06,329.19,940.0,275.4269,275.452,275.3432,275.452,940.0
2021-09-03 13:25:00,329.23,329.23,329.06,329.22,1738.0,275.4854,275.4854,275.3432,275.4771,1738.0
2021-09-03 13:30:00,329.22,329.25,328.99,329.06,3440.0,275.4771,275.5022,275.2846,275.3432,3440.0
2021-09-03 13:35:00,329.12,329.23,329.11,329.21,805.0,275.3934,275.4854,275.385,275.4687,805.0
2021-09-03 13:40:00,329.27,329.64,329.27,329.64,1895.0,275.5189,275.8285,275.5189,275.8285,1895.0
2021-09-03 13:45:00,329.59,329.67,329.59,329.65,702.0,275.7867,275.8536,275.7867,275.8369,702.0
2021-09-03 13:50:00,329.76,329.76,329.56,329.56,500.0,275.9289,275.9289,275.7616,275.7616,500.0
2021-09-03 13:55:00,329.67,329.69,329.43,329.44,1610.0,275.8536,275.8703,275.6528,275.6612,1610.0
2021-09-03 14:00:00,329.43,329.6,329.4,329.5,1115.0,275.6528,275.795,275.6277,275.7114,1115.0
2021-09-03 14:05:00,329.57,329.69,329.57,329.58,633.0,275.7699,275.8703,275.7699,275.7783,633.0
2021-09-03 14:10:00,329.58,329.59,329.4,329.51,1520.0,275.7783,275.7867,275.6277,275.7197,1520.0
2021-09-03 14:15:00,329.55,329.65,329.52,329.57,811.0,275.7532,275.8369,275.7281,275.7699,811.0
2021-09-03 14:20:00,329.57,329.57,329.42,329.44,1001.0,275.7699,275.7699,275.6444,275.6612,1001.0
2021-09-03 14:25:00,329.53,329.67,329.48,329.67,1231.0,275.7365,275.8536,275.6946,275.8536,1231.0
2021-09-03 14:30:00,329.69,329.88,329.69,329.87,1562.0,275.8703,276.0293,275.8703,276.021,1562.0
2021-09-03 14:35:00,329.99,330.12,329.91,329.98,1129.0,276.1214,276.2302,276.0544,276.113,1129.0
2021-09-03 14:40:00,330.08,330.1,329.99,330.1,1803.0,276.1967,276.2134,276.1214,276.2134,1803.0
2021-09-03 14:45:00,330.17,330.17,330.05,330.1,600.0,276.272,276.272,276.1716,276.2134,600.0
2021-09-03 14:50:00,329.97,330.06,329.92,330.01,1601.0,276.1046,276.1799,276.0628,276.1381,1601.0
2021-09-03 14:55:00,330.11,330.18,330.07,330.12,1400.0,276.2218,276.2804,276.1883,276.2302,1400.0
2021-09-03 15:00:00,330.22,330.41,330.18,330.3,2228.0,276.3138,276.4728,276.2804,276.3808,2228.0
2021-09-03 15:05:00,330.37,330.57,330.2,330.41,1973.0,276.4393,276.6067,276.2971,276.4728,1973.0
2021-09-03 15:10:00,330.41,330.43,330.22,330.27,2617.0,276.4728,276.4895,276.3138,276.3557,2617.0
2021-09-03 15:15:00,330.34,330.43,330.24,330.24,1805.0,276.4142,276.4895,276.3306,276.3306,1805.0
2021-09-03 15:20:00,330.2,330.25,330.03,330.16,2408.0,276.2971,276.3389,276.1548,276.2636,2408.0
2021-09-03 15:25:00,330.16,330.25,330.06,330.13,3733.0,276.2636,276.3389,276.1799,276.2385,3733.0
2021-09-03 15:30:00,330.09,330.22,329.87,330.22,3231.0,276.205,276.3138,276.021,276.3138,3231.0
2021-09-03 15:35:00,330.23,330.23,329.81,329.9,2601.0,276.3222,276.3222,275.9708,276.0461,2601.0
2021-09-03 15:40:00,329.93,330.57,329.93,330.41,4394.0,276.0712,276.6067,276.0712,276.4728,4394.0
2021-09-03 15:45:00,330.55,330.85,330.16,330.16,6806.0,276.59,276.841,276.2636,276.2636,6806.0
2021-09-03 15:50:00,330.41,331.03,330.13,331.03,9326.0,276.4728,276.9916,276.2385,276.9916,9326.0
2021-09-03 15:55:00,330.92,330.95,330.41,330.85,30462.0,276.8996,276.9247,276.4728,276.841,30462.0
2021-09-07 09:30:00,331.02,331.68,328.64,329.69,9339.0,276.9832,277.5355,274.9918,275.8703,9339.0
2021-09-07 09:35:00,329.86,329.86,327.4,327.5,2220.0,276.0126,276.0126,273.9542,274.0378,2220.0
2021-09-07 09:40:00,327.59,327.77,327.49,327.75,2936.0,274.1132,274.2638,274.0295,274.247,2936.0
2021-09-07 09:45:00,327.47,327.47,326.47,326.48,2780.0,274.0127,274.0127,273.176,273.1844,2780.0
2021-09-07 09:50:00,326.49,326.49,326.19,326.19,400.0,273.1927,273.1927,272.9417,272.9417,400.0
2021-09-07 09:55:00,326.29,326.57,325.93,326.57,1700.0,273.0254,273.2597,272.7241,273.2597,1700.0
2021-09-07 10:00:00,326.59,326.89,324.89,324.89,5339.0,273.2764,273.5274,271.8539,271.8539,5339.0
2021-09-07 10:05:00,324.8,325.45,324.34,324.73,6012.0,271.7786,272.3225,271.3937,271.72,6012.0
2021-09-07 10:10:00,325.01,325.01,324.18,324.83,2350.0,271.9543,271.9543,271.2598,271.8037,2350.0
2021-09-07 10:15:00,324.73,325.37,324.73,324.96,1745.0,271.72,272.2556,271.72,271.9125,1745.0
2021-09-07 10:20:00,325.02,325.21,324.82,325.11,2505.0,271.9627,272.1217,271.7953,272.038,2505.0
2021-09-07 10:25:00,325.42,325.7,325.42,325.7,408.0,272.2974,272.5317,272.2974,272.5317,408.0
2021-09-07 10:30:00,326.16,327.12,326.16,327.03,2860.0,272.9166,273.7199,272.9166,273.6446,2860.0
2021-09-07 10:35:00,327.07,327.1,326.62,326.75,2441.0,273.678,273.7031,273.3015,273.4103,2441.0
2021-09-07 10:40:00,326.68,326.84,326.58,326.63,600.0,273.3517,273.4856,273.268,273.3099,600.0
2021-09-07 10:45:00,326.87,327.12,326.87,327.12,1247.0,273.5107,273.7199,273.5107,273.7199,1247.0
2021-09-07 10:50:00,327.24,327.49,326.54,326.54,1200.0,273.8203,274.0295,273.2346,273.2346,1200.0
2021-09-07 10:55:00,326.53,326.82,326.53,326.65,655.0,273.2262,273.4689,273.2262,273.3266,655.0
2021-09-07 11:00:00,326.78,327.02,326.75,326.8,1562.0,273.4354,273.6362,273.4103,273.4521,1562.0
2021-09-07 11:05:00,326.59,327.03,326.58,327.03,1400.0,273.2764,273.6446,273.268,273.6446,1400.0
2021-09-07 11:10:00,326.75,326.75,325.84,325.84,1262.0,273.4103,273.4103,272.6488,272.6488,1262.0
2021-09-07 11:15:00,325.93,325.98,325.75,325.86,1801.0,272.7241,272.766,272.5735,272.6656,1801.0
2021-09-07 11:20:00,326.01,326.06,325.01,325.01,2759.0,272.7911,272.8329,271.9543,271.9543,2759.0
2021-09-07 11:25:00,325.0,325.0,324.51,324.89,5049.0,271.946,271.946,271.5359,271.8539,5049.0
2021-09-07 11:30:00,324.89,325.42,324.89,325.06,3301.0,271.8539,272.2974,271.8539,271.9962,3301.0
2021-09-07 11:35:00,325.08,325.12,324.97,325.01,963.0,272.0129,272.0464,271.9209,271.9543,963.0
2021-09-07 11:40:00,325.04,325.39,324.96,325.35,1920.0,271.9794,272.2723,271.9125,272.2388,1920.0
2021-09-07 11:45:00,325.26,325.45,325.22,325.45,811.0,272.1635,272.3225,272.13,272.3225,811.0
2021-09-07 11:50:00,325.78,325.78,325.51,325.51,764.0,272.5986,272.5986,272.3727,272.3727,764.0
2021-09-07 11:55:00,325.59,325.83,325.43,325.83,3201.0,272.4396,272.6405,272.3058,272.6405,3201.0
2021-09-07 12:00:00,325.81,326.05,325.79,325.85,2009.0,272.6237,272.8246,272.607,272.6572,2009.0
2021-09-07 12:05:00,325.85,326.48,325.85,326.45,1500.0,272.6572,273.1844,272.6572,273.1593,1500.0
2021-09-07 12:10:00,326.48,326.56,326.33,326.33,2368.0,273.1844,273.2513,273.0588,273.0588,2368.0
2021-09-07 12:15:00,326.31,326.31,325.78,325.78,913.0,273.0421,273.0421,272.5986,272.5986,913.0
2021-09-07 12:20:00,325.83,326.01,325.83,326.01,1000.0,272.6405,272.7911,272.6405,272.7911,1000.0
2021-09-07 12:25:00,325.99,326.31,325.98,326.31,2600.0,272.7743,273.0421,272.766,273.0421,2600.0
2021-09-07 12:30:00,326.43,326.52,326.23,326.25,1503.0,273.1425,273.2178,272.9752,272.9919,1503.0
2021-09-07 12:35:00,326.35,326.44,326.24,326.31,1859.0,273.0756,273.1509,272.9835,273.0421,1859.0
2021-09-07 12:40:00,326.31,326.38,326.23,326.38,1200.0,273.0421,273.1007,272.9752,273.1007,1200.0
2021-09-07 12:45:00,326.39,326.7,326.21,326.39,6485.0,273.109,273.3684,272.9584,273.109,6485.0
2021-09-07 12:50:00,326.39,326.54,326.26,326.4,7119.0,273.109,273.2346,273.0003,273.1174,7119.0
2021-09-07 12:55:00,326.39,326.41,326.11,326.34,2400.0,273.109,273.1258,272.8748,273.0672,2400.0
2021-09-07 13:00:00,326.21,326.52,326.16,326.23,3008.0,272.9584,273.2178,272.9166,272.9752,3008.0
2021-09-07 13:05:00,326.28,326.52,326.28,326.52,600.0,273.017,273.2178,273.017,273.2178,600.0
2021-09-07 13:10:00,326.54,326.84,326.54,326.83,2731.0,273.2346,273.4856,273.2346,273.4772,2731.0
2021-09-07 13:15:00,326.64,326.71,326.63,326.7,1623.0,273.3182,273.3768,273.3099,273.3684,1623.0
2021-09-07 13:20:00,326.72,326.77,326.62,326.77,512.0,273.3852,273.427,273.3015,273.427,512.0
2021-09-07 13:25:00,326.62,326.63,326.32,326.39,1098.0,273.3015,273.3099,273.0505,273.109,1098.0
2021-09-07 13:30:00,326.48,326.6,326.41,326.53,1501.0,273.1844,273.2848,273.1258,273.2262,1501.0
2021-09-07 13:35:00,326.62,326.74,326.61,326.74,1188.0,273.3015,273.4019,273.2931,273.4019,1188.0
2021-09-07 13:40:00,326.81,326.89,326.63,326.63,1832.0,273.4605,273.5274,273.3099,273.3099,1832.0
2021-09-07 13:45:00,326.76,326.76,326.52,326.52,1319.0,273.4186,273.4186,273.2178,273.2178,1319.0
2021-09-07 13:50:00,326.45,326.69,326.45,326.69,1689.0,273.1593,273.3601,273.1593,273.3601,1689.0
2021-09-07 13:55:00,326.72,326.91,326.72,326.8,1107.0,273.3852,273.5442,273.3852,273.4521,1107.0
2021-09-07 14:00:00,326.91,327.01,326.8,327.01,2101.0,273.5442,273.6278,273.4521,273.6278,2101.0
2021-09-07 14:05:00,326.92,326.96,326.71,326.74,1647.0,273.5525,273.586,273.3768,273.4019,1647.0
2021-09-07 14:10:00,326.56,326.56,326.47,326.5,900.0,273.2513,273.2513,273.176,273.2011,900.0
2021-09-07 14:15:00,326.5,326.5,326.27,326.29,1647.0,273.2011,273.2011,273.0086,273.0254,1647.0
2021-09-07 14:20:00,326.26,326.29,326.13,326.14,714.0,273.0003,273.0254,272.8915,272.8999,714.0
2021-09-07 14:25:00,326.13,326.13,325.91,326.03,4325.0,272.8915,272.8915,272.7074,272.8078,4325.0
2021-09-07 14:30:00,326.13,326.39,326.13,326.32,1976.0,272.8915,273.109,272.8915,273.0505,1976.0
2021-09-07 14:35:00,326.31,326.55,326.31,326.46,920.0,273.0421,273.2429,273.0421,273.1676,920.0
2021-09-07 14:40:00,326.41,326.58,326.41,326.55,908.0,273.1258,273.268,273.1258,273.2429,908.0
2021-09-07 14:45:00,326.54,326.85,326.51,326.85,1397.0,273.2346,273.494,273.2095,273.494,1397.0
2021-09-07 14:50:00,326.84,327.09,326.82,327.07,1600.0,273.4856,273.6948,273.4689,273.678,1600.0
2021-09-07 14:55:00,326.97,326.98,326.85,326.85,1530.0,273.5944,273.6027,273.494,273.494,1530.0
2021-09-07 15:00:00,326.62,326.77,326.59,326.77,1852.0,273.3015,273.427,273.2764,273.427,1852.0
2021-09-07 15:05:00,326.71,326.8,326.61,326.8,1400.0,273.3768,273.4521,273.2931,273.4521,1400.0
2021-09-07 15:10:00,326.77,327.13,326.73,327.08,2494.0,273.427,273.7282,273.3935,273.6864,2494.0
2021-09-07 15:15:00,326.94,326.97,326.78,326.88,6625.0,273.5693,273.5944,273.4354,273.5191,6625.0
2021-09-07 15:20:00,326.67,326.78,326.41,326.46,2500.0,273.3433,273.4354,273.1258,273.1676,2500.0
2021-09-07 15:25:00,326.49,326.71,326.4,326.7,2741.0,273.1927,273.3768,273.1174,273.3684,2741.0
2021-09-07 15:30:00,326.61,326.61,326.14,326.32,8068.0,273.2931,273.2931,272.8999,273.0505,8068.0
2021-09-07 15:35:00,326.37,326.55,326.3,326.44,10422.0,273.0923,273.2429,273.0337,273.1509,10422.0
2021-09-07 15:40:00,326.37,326.69,326.37,326.69,4177.0,273.0923,273.3601,273.0923,273.3601,4177.0
2021-09-07 15:45:00,326.67,326.81,326.43,326.48,5392.0,273.3433,273.4605,273.1425,273.1844,5392.0
2021-09-07 15:50:00,326.43,326.6,326.16,326.5,10118.0,273.1425,273.2848,272.9166,273.2011,10118.0
2021-09-07 15:55:00,326.61,326.99,326.37,326.66,22531.0,273.2931,273.6111,273.0923,273.335,22531.0
2021-09-08 09:30:00,325.83,326.9,325.83,326.25,5736.0,272.6405,273.5358,272.6405,272.9919,5736.0
2021-09-08 09:35:00,326.66,327.75,326.66,327.19,23466.0,273.335,274.247,273.335,273.7785,23466.0
2021-09-08 09:40:00,327.76,327.95,327.24,327.32,2090.0,274.2554,274.4144,273.8203,273.8872,2090.0
2021-09-08 09:45:00,327.47,328.39,326.97,328.06,2063.0,274.0127,274.7826,273.5944,274.5064,2063.0
2021-09-08 09:50:00,328.16,328.47,327.89,328.32,2580.0,274.5901,274.8495,274.3642,274.724,2580.0
2021-09-08 09:55:00,328.52,328.91,328.48,328.48,1240.0,274.8913,275.2177,274.8579,274.8579,1240.0
2021-09-08 10:00:00,328.98,330.24,328.98,329.72,4664.0,275.2762,276.3306,275.2762,275.8954,4664.0
2021-09-08 10:05:00,329.73,330.25,329.73,330.07,1205.0,275.9038,276.3389,275.9038,276.1883,1205.0
2021-09-08 10:10:00,329.5,329.7,328.82,329.15,4219.0,275.7114,275.8787,275.1424,275.4185,4219.0
2021-09-08 10:15:00,329.13,329.29,329.11,329.12,600.0,275.4018,275.5356,275.385,275.3934,600.0
2021-09-08 10:20:00,329.41,329.41,328.96,328.96,1200.0,275.6361,275.6361,275.2595,275.2595,1200.0
2021-09-08 10:25:00,329.07,329.16,328.71,328.97,2970.0,275.3516,275.4269,275.0503,275.2679,2970.0
2021-09-08 10:30:00,329.33,329.33,329.11,329.18,659.0,275.5691,275.5691,275.385,275.4436,659.0
2021-09-08 10:35:00,329.5,329.72,329.01,329.01,2227.0,275.7114,275.8954,275.3014,275.3014,2227.0
2021-09-08 10:40:00,329.39,329.75,329.32,329.65,3588.0,275.6193,275.9206,275.5607,275.8369,3588.0
2021-09-08 10:45:00,329.68,329.99,329.49,329.99,10074.0,275.862,276.1214,275.703,276.1214,10074.0
2021-09-08 10:50:00,329.98,330.8,329.98,330.8,2219.0,276.113,276.7991,276.113,276.7991,2219.0
2021-09-08 10:55:00,330.78,332.11,330.77,332.11,2350.0,276.7824,277.8953,276.774,277.8953,2350.0
2021-09-08 11:00:00,332.38,332.95,332.26,332.87,6063.0,278.1212,278.5982,278.0208,278.5312,6063.0
2021-09-08 11:05:00,332.8,332.8,331.77,331.87,3003.0,278.4727,278.4727,277.6108,277.6945,3003.0
2021-09-08 11:10:00,331.66,331.66,331.33,331.56,1467.0,277.5188,277.5188,277.2426,277.4351,1467.0
2021-09-08 11:15:00,331.49,331.49,331.19,331.19,744.0,277.3765,277.3765,277.1255,277.1255,744.0
2021-09-08 11:20:00,331.2,331.22,331.03,331.03,1088.0,277.1338,277.1506,276.9916,276.9916,1088.0
2021-09-08 11:25:00,330.97,331.2,330.87,331.02,1407.0,276.9414,277.1338,276.8577,276.9832,1407.0
2021-09-08 11:30:00,331.18,331.18,330.65,330.66,814.0,277.1171,277.1171,276.6736,276.682,814.0
2021-09-08 11:35:00,330.44,330.79,330.43,330.72,2681.0,276.4979,276.7908,276.4895,276.7322,2681.0
2021-09-08 11:40:00,330.69,330.7,330.19,330.25,2678.0,276.7071,276.7155,276.2887,276.3389,2678.0
2021-09-08 11:45:00,330.16,330.34,329.76,329.8,5929.0,276.2636,276.4142,275.9289,275.9624,5929.0
2021-09-08 11:50:00,329.91,329.99,329.73,329.92,2410.0,276.0544,276.1214,275.9038,276.0628,2410.0
2021-09-08 11:55:00,329.78,329.83,329.56,329.56,1300.0,275.9457,275.9875,275.7616,275.7616,1300.0
2021-09-08 12:00:00,329.77,330.45,329.66,330.39,3070.0,275.9373,276.5063,275.8452,276.4561,3070.0
2021-09-08 12:05:00,330.37,330.38,330.16,330.2,1601.0,276.4393,276.4477,276.2636,276.2971,1601.0
2021-09-08 12:10:00,330.22,330.27,330.09,330.1,2064.0,276.3138,276.3557,276.205,276.2134,2064.0
2021-09-08 12:15:00,330.25,330.25,330.04,330.09,2447.0,276.3389,276.3389,276.1632,276.205,2447.0
2021-09-08 12:20:00,330.07,330.07,329.95,330.0,1608.0,276.1883,276.1883,276.0879,276.1297,1608.0
2021-09-08 12:25:00,329.93,329.93,329.76,329.77,657.0,276.0712,276.0712,275.9289,275.9373,657.0
2021-09-08 12:30:00,329.86,329.88,329.72,329.72,2184.0,276.0126,276.0293,275.8954,275.8954,2184.0
2021-09-08 12:35:00,329.73,329.88,329.46,329.64,3091.0,275.9038,276.0293,275.6779,275.8285,3091.0
2021-09-08 12:40:00,329.85,329.98,329.83,329.95,1211.0,276.0042,276.113,275.9875,276.0879,1211.0
2021-09-08 12:45:00,329.95,329.96,329.84,329.91,2042.0,276.0879,276.0963,275.9959,276.0544,2042.0
2021-09-08 12:50:00,330.02,330.09,329.94,329.94,1656.0,276.1465,276.205,276.0795,276.0795,1656.0
2021-09-08 12:55:00,329.88,330.1,329.56,329.57,2318.0,276.0293,276.2134,275.7616,275.7699,2318.0
2021-09-08 13:00:00,329.63,329.83,329.57,329.57,1210.0,275.8201,275.9875,275.7699,275.7699,1210.0
2021-09-08 13:05:00,329.53,329.58,329.18,329.35,800.0,275.7365,275.7783,275.4436,275.5858,800.0
2021-09-08 13:10:00,329.25,329.63,329.25,329.63,1050.0,275.5022,275.8201,275.5022,275.8201,1050.0
2021-09-08 13:15:00,329.71,329.76,329.44,329.44,3899.0,275.8871,275.9289,275.6612,275.6612,3899.0
2021-09-08 13:20:00,329.3,329.35,329.25,329.35,1014.0,275.544,275.5858,275.5022,275.5858,1014.0
2021-09-08 13:25:00,329.16,329.3,329.15,329.2,2000.0,275.4269,275.544,275.4185,275.4603,2000.0
2021-09-08 13:30:00,329.46,329.46,329.39,329.39,619.0,275.6779,275.6779,275.6193,275.6193,619.0
2021-09-08 13:35:00,329.47,329.59,329.47,329.47,1100.0,275.6863,275.7867,275.6863,275.6863,1100.0
2021-09-08 13:40:00,329.54,329.65,329.33,329.34,2378.0,275.7448,275.8369,275.5691,275.5775,2378.0
2021-09-08 13:45:00,329.51,329.51,329.26,329.27,1903.0,275.7197,275.7197,275.5105,275.5189,1903.0
2021-09-08 13:50:00,329.19,329.52,329.02,329.44,2078.0,275.452,275.7281,275.3097,275.6612,2078.0
2021-09-08 13:55:00,329.44,329.46,329.31,329.41,751.0,275.6612,275.6779,275.5524,275.6361,751.0
2021-09-08 14:00:00,329.42,329.42,329.16,329.27,2020.0,275.6444,275.6444,275.4269,275.5189,2020.0
2021-09-08 14:05:00,329.15,329.21,329.12,329.2,1010.0,275.4185,275.4687,275.3934,275.4603,1010.0
2021-09-08 14:10:00,329.18,329.32,329.18,329.21,2529.0,275.4436,275.5607,275.4436,275.4687,2529.0
2021-09-08 14:15:00,329.15,329.4,329.14,329.33,2100.0,275.4185,275.6277,275.4101,275.5691,2100.0
2021-09-08 14:20:00,329.28,329.31,329.17,329.17,687.0,275.5273,275.5524,275.4352,275.4352,687.0
2021-09-08 14:25:00,329.26,329.51,329.26,329.51,1503.0,275.5105,275.7197,275.5105,275.7197,1503.0
2021-09-08 14:30:00,329.42,329.42,329.26,329.36,1430.0,275.6444,275.6444,275.5105,275.5942,1430.0
2021-09-08 14:35:00,329.38,329.38,329.11,329.21,1249.0,275.611,275.611,275.385,275.4687,1249.0
2021-09-08 14:40:00,329.22,329.29,329.22,329.25,2018.0,275.4771,275.5356,275.4771,275.5022,2018.0
2021-09-08 14:45:00,329.33,329.35,329.23,329.28,1268.0,275.5691,275.5858,275.4854,275.5273,1268.0
2021-09-08 14:50:00,329.38,329.55,329.3,329.3,2155.0,275.611,275.7532,275.544,275.544,2155.0
2021-09-08 14:55:00,329.3,329.56,329.3,329.56,2439.0,275.544,275.7616,275.544,275.7616,2439.0
2021-09-08 15:00:00,329.49,329.71,329.48,329.71,1648.0,275.703,275.8871,275.6946,275.8871,1648.0
2021-09-08 15:05:00,329.78,329.79,329.41,329.41,2280.0,275.9457,275.954,275.6361,275.6361,2280.0
2021-09-08 15:10:00,329.36,329.48,329.34,329.4,1315.0,275.5942,275.6946,275.5775,275.6277,1315.0
2021-09-08 15:15:00,329.51,329.72,329.51,329.72,2135.0,275.7197,275.8954,275.7197,275.8954,2135.0
2021-09-08 15:20:00,329.67,329.67,329.42,329.53,3117.0,275.8536,275.8536,275.6444,275.7365,3117.0
2021-09-08 15:25:00,329.62,329.66,329.33,329.45,2306.0,275.8118,275.8452,275.5691,275.6695,2306.0
2021-09-08 15:30:00,329.42,329.51,329.28,329.38,3509.0,275.6444,275.7197,275.5273,275.611,3509.0
2021-09-08 15:35:00,329.36,329.73,329.36,329.53,5150.0,275.5942,275.9038,275.5942,275.7365,5150.0
2021-09-08 15:40:00,329.63,330.04,329.63,330.04,2265.0,275.8201,276.1632,275.8201,276.1632,2265.0
2021-09-08 15:45:00,330.12,330.26,329.75,329.81,6790.0,276.2302,276.3473,275.9206,275.9708,6790.0
2021-09-08 15:50:00,329.92,330.3,329.92,330.14,7836.0,276.0628,276.3808,276.0628,276.2469,7836.0
2021-09-08 15:55:00,330.24,330.7,330.21,330.54,22394.0,276.3306,276.7155,276.3055,276.5816,22394.0
2021-09-09 09:30:00,330.88,330.88,327.54,328.32,7877.0,276.8661,276.8661,274.0713,274.724,7877.0
2021-09-09 09:35:00,328.56,330.15,328.43,329.8,2586.0,274.9248,276.2553,274.816,275.9624,2586.0
2021-09-09 09:40:00,329.75,330.27,329.68,330.15,3461.0,275.9206,276.3557,275.862,276.2553,3461.0
2021-09-09 09:45:00,330.2,330.56,329.3,329.83,9579.0,276.2971,276.5983,275.544,275.9875,9579.0
2021-09-09 09:50:00,330.02,330.49,329.87,329.87,1804.0,276.1465,276.5398,276.021,276.021,1804.0
2021-09-09 09:55:00,329.91,330.07,329.68,330.06,2900.0,276.0544,276.1883,275.862,276.1799,2900.0
2021-09-09 10:00:00,329.88,330.04,329.21,329.76,15415.0,276.0293,276.1632,275.4687,275.9289,15415.0
2021-09-09 10:05:00,329.69,329.76,329.54,329.57,900.0,275.8703,275.9289,275.7448,275.7699,900.0
2021-09-09 10:10:00,329.53,330.15,329.46,329.71,4420.0,275.7365,276.2553,275.6779,275.8871,4420.0
2021-09-09 10:15:00,329.86,330.09,329.76,329.82,3141.0,276.0126,276.205,275.9289,275.9791,3141.0
2021-09-09 10:20:00,329.71,330.06,329.6,330.02,8671.0,275.8871,276.1799,275.795,276.1465,8671.0
2021-09-09 10:25:00,329.74,329.74,329.07,329.07,1322.0,275.9122,275.9122,275.3516,275.3516,1322.0
2021-09-09 10:30:00,328.85,329.17,328.77,329.08,1961.0,275.1675,275.4352,275.1005,275.3599,1961.0
2021-09-09 10:35:00,328.85,329.01,328.65,328.85,1978.0,275.1675,275.3014,275.0001,275.1675,1978.0
2021-09-09 10:40:00,329.1,329.24,328.53,328.88,4321.0,275.3767,275.4938,274.8997,275.1926,4321.0
2021-09-09 10:45:00,328.75,328.88,328.55,328.67,965.0,275.0838,275.1926,274.9164,275.0169,965.0
2021-09-09 10:50:00,328.83,328.85,328.48,328.5,1400.0,275.1507,275.1675,274.8579,274.8746,1400.0
2021-09-09 10:55:00,328.42,328.46,328.26,328.46,2050.0,274.8077,274.8411,274.6738,274.8411,2050.0
2021-09-09 11:00:00,328.45,328.49,328.08,328.11,1800.0,274.8328,274.8662,274.5232,274.5483,1800.0
2021-09-09 11:05:00,328.32,328.33,327.89,328.02,903.0,274.724,274.7324,274.3642,274.473,903.0
2021-09-09 11:10:00,328.03,328.03,327.78,327.78,900.0,274.4813,274.4813,274.2721,274.2721,900.0
2021-09-09 11:15:00,327.6,328.22,327.46,328.22,3486.0,274.1215,274.6403,274.0044,274.6403,3486.0
2021-09-09 11:20:00,328.34,328.6,328.33,328.6,200.0,274.7407,274.9583,274.7324,274.9583,200.0
2021-09-09 11:25:00,328.64,328.78,328.6,328.78,600.0,274.9918,275.1089,274.9583,275.1089,600.0
2021-09-09 11:30:00,328.68,328.93,328.63,328.74,900.0,275.0252,275.2344,274.9834,275.0754,900.0
2021-09-09 11:35:00,328.83,329.08,328.73,329.08,1299.0,275.1507,275.3599,275.0671,275.3599,1299.0
2021-09-09 11:40:00,329.13,330.0,329.11,329.97,11255.0,275.4018,276.1297,275.385,276.1046,11255.0
2021-09-09 11:45:00,329.83,329.88,329.83,329.87,536.0,275.9875,276.0293,275.9875,276.021,536.0
2021-09-09 11:50:00,330.06,330.09,329.77,329.77,1402.0,276.1799,276.205,275.9373,275.9373,1402.0
2021-09-09 11:55:00,329.63,329.63,329.17,329.18,1129.0,275.8201,275.8201,275.4352,275.4436,1129.0
2021-09-09 12:00:00,329.14,329.15,328.57,328.57,1625.0,275.4101,275.4185,274.9332,274.9332,1625.0
2021-09-09 12:05:00,328.52,328.52,328.29,328.5,1201.0,274.8913,274.8913,274.6989,274.8746,1201.0
2021-09-09 12:10:00,328.46,328.58,328.32,328.58,1209.0,274.8411,274.9415,274.724,274.9415,1209.0
2021-09-09 12:15:00,328.65,328.77,328.44,328.75,1502.0,275.0001,275.1005,274.8244,275.0838,1502.0
2021-09-09 12:20:00,328.69,328.69,328.47,328.58,926.0,275.0336,275.0336,274.8495,274.9415,926.0
2021-09-09 12:25:00,328.75,328.9,328.75,328.75,1644.0,275.0838,275.2093,275.0838,275.0838,1644.0
2021-09-09 12:30:00,328.7,328.7,328.38,328.51,2100.0,275.042,275.042,274.7742,274.883,2100.0
2021-09-09 12:35:00,328.43,328.71,328.43,328.71,800.0,274.816,275.0503,274.816,275.0503,800.0
2021-09-09 12:40:00,328.71,328.99,328.62,328.99,1776.0,275.0503,275.2846,274.975,275.2846,1776.0
2021-09-09 12:45:00,329.06,329.35,329.02,329.27,2574.0,275.3432,275.5858,275.3097,275.5189,2574.0
2021-09-09 12:50:00,329.22,329.23,328.91,328.91,966.0,275.4771,275.4854,275.2177,275.2177,966.0
2021-09-09 12:55:00,328.85,329.03,328.51,328.51,3260.0,275.1675,275.3181,274.883,274.883,3260.0
2021-09-09 13:00:00,328.55,329.14,328.53,329.07,1950.0,274.9164,275.4101,274.8997,275.3516,1950.0
2021-09-09 13:05:00,329.1,329.1,328.92,328.95,2056.0,275.3767,275.3767,275.226,275.2511,2056.0
2021-09-09 13:10:00,328.98,329.08,328.98,329.08,915.0,275.2762,275.3599,275.2762,275.3599,915.0
2021-09-09 13:15:00,329.1,329.21,328.65,328.65,4745.0,275.3767,275.4687,275.0001,275.0001,4745.0
2021-09-09 13:20:00,328.74,328.76,328.43,328.76,1640.0,275.0754,275.0922,274.816,275.0922,1640.0
2021-09-09 13:25:00,328.65,328.65,327.83,327.83,5111.0,275.0001,275.0001,274.314,274.314,5111.0
2021-09-09 13:30:00,328.01,328.01,327.22,327.46,2280.0,274.4646,274.4646,273.8036,274.0044,2280.0
2021-09-09 13:35:00,327.66,327.99,327.65,327.77,1204.0,274.1717,274.4479,274.1634,274.2638,1204.0
2021-09-09 13:40:00,327.8,328.34,327.72,328.22,2908.0,274.2889,274.7407,274.2219,274.6403,2908.0
2021-09-09 13:45:00,327.98,327.98,327.37,327.38,4621.0,274.4395,274.4395,273.9291,273.9374,4621.0
2021-09-09 13:50:00,327.4,327.75,327.4,327.75,1830.0,273.9542,274.247,273.9542,274.247,1830.0
2021-09-09 13:55:00,327.81,327.93,327.71,327.77,1166.0,274.2972,274.3977,274.2136,274.2638,1166.0
2021-09-09 14:00:00,327.5,327.51,326.81,327.08,3885.0,274.0378,274.0462,273.4605,273.6864,3885.0
2021-09-09 14:05:00,327.09,327.31,327.06,327.28,1000.0,273.6948,273.8789,273.6697,273.8538,1000.0
2021-09-09 14:10:00,327.29,327.29,327.16,327.16,899.0,273.8621,273.8621,273.7534,273.7534,899.0
2021-09-09 14:15:00,327.1,327.44,327.08,327.33,1866.0,273.7031,273.9876,273.6864,273.8956,1866.0
2021-09-09 14:20:00,327.49,327.49,327.31,327.31,300.0,274.0295,274.0295,273.8789,273.8789,300.0
2021-09-09 14:25:00,327.3,327.3,326.8,326.98,3121.0,273.8705,273.8705,273.4521,273.6027,3121.0
2021-09-09 14:30:00,326.98,326.98,326.75,326.81,900.0,273.6027,273.6027,273.4103,273.4605,900.0
2021-09-09 14:35:00,326.81,326.84,326.79,326.84,524.0,273.4605,273.4856,273.4438,273.4856,524.0
2021-09-09 14:40:00,326.83,326.83,326.55,326.55,1197.0,273.4772,273.4772,273.2429,273.2429,1197.0
2021-09-09 14:45:00,326.67,327.05,326.55,326.96,2436.0,273.3433,273.6613,273.2429,273.586,2436.0
2021-09-09 14:50:00,327.14,327.35,327.14,327.35,1300.0,273.7366,273.9123,273.7366,273.9123,1300.0
2021-09-09 14:55:00,327.28,327.34,327.19,327.34,2362.0,273.8538,273.904,273.7785,273.904,2362.0
2021-09-09 15:00:00,327.09,327.22,327.08,327.08,1700.0,273.6948,273.8036,273.6864,273.6864,1700.0
2021-09-09 15:05:00,327.01,327.08,326.82,326.82,4040.0,273.6278,273.6864,273.4689,273.4689,4040.0
2021-09-09 15:10:00,326.9,327.06,326.44,326.52,3063.0,273.5358,273.6697,273.1509,273.2178,3063.0
2021-09-09 15:15:00,326.55,326.63,326.4,326.49,2216.0,273.2429,273.3099,273.1174,273.1927,2216.0
2021-09-09 15:20:00,326.49,326.51,326.18,326.26,2609.0,273.1927,273.2095,272.9333,273.0003,2609.0
2021-09-09 15:25:00,326.3,326.5,326.25,326.3,2682.0,273.0337,273.2011,272.9919,273.0337,2682.0
2021-09-09 15:30:00,326.1,326.16,324.8,324.8,6808.0,272.8664,272.9166,271.7786,271.7786,6808.0
2021-09-09 15:35:00,324.8,324.9,324.14,324.4,10286.0,271.7786,271.8623,271.2263,271.4439,10286.0
2021-09-09 15:40:00,324.23,324.63,324.06,324.22,11189.0,271.3017,271.6364,271.1594,271.2933,11189.0
2021-09-09 15:45:00,324.16,324.26,323.92,324.1,8292.0,271.2431,271.3268,271.0423,271.1929,8292.0
2021-09-09 15:50:00,324.03,324.04,323.69,323.85,8960.0,271.1343,271.1427,270.8498,270.9837,8960.0
2021-09-09 15:55:00,323.9,324.25,323.9,324.17,27506.0,271.0255,271.3184,271.0255,271.2514,27506.0
2021-09-10 09:30:00,324.41,324.41,322.51,323.81,9011.0,271.4523,271.4523,269.8624,270.9502,9011.0
2021-09-10 09:35:00,323.77,323.77,322.94,323.54,400.0,270.9167,270.9167,270.2222,270.7243,400.0
2021-09-10 09:40:00,323.74,324.64,323.71,324.61,1062.0,270.8916,271.6447,270.8665,271.6196,1062.0
2021-09-10 09:45:00,323.95,324.31,323.52,323.54,2778.0,271.0674,271.3686,270.7076,270.7243,2778.0
2021-09-10 09:50:00,323.26,323.91,323.13,323.91,2250.0,270.49,271.0339,270.3812,271.0339,2250.0
2021-09-10 09:55:00,324.2,325.0,323.97,325.0,5397.0,271.2766,271.946,271.0841,271.946,5397.0
2021-09-10 10:00:00,324.56,325.16,324.54,325.16,800.0,271.5778,272.0798,271.561,272.0798,800.0
2021-09-10 10:05:00,325.48,325.48,324.9,324.91,1820.0,272.3476,272.3476,271.8623,271.8706,1820.0
2021-09-10 10:10:00,325.1,325.28,324.83,324.94,2836.0,272.0296,272.1802,271.8037,271.8958,2836.0
2021-09-10 10:15:00,324.99,325.33,324.99,325.04,1028.0,271.9376,272.2221,271.9376,271.9794,1028.0
2021-09-10 10:20:00,325.11,325.36,325.03,325.33,1390.0,272.038,272.2472,271.9711,272.2221,1390.0
2021-09-10 10:25:00,325.49,325.71,325.49,325.58,1840.0,272.356,272.5401,272.356,272.4313,1840.0
2021-09-10 10:30:00,325.36,325.84,325.11,325.84,2508.0,272.2472,272.6488,272.038,272.6488,2508.0
2021-09-10 10:35:00,326.29,326.29,325.86,325.9,1400.0,273.0254,273.0254,272.6656,272.699,1400.0
2021-09-10 10:40:00,325.68,325.69,325.18,325.26,1935.0,272.515,272.5233,272.0966,272.1635,1935.0
2021-09-10 10:45:00,324.9,325.1,324.77,324.91,1800.0,271.8623,272.0296,271.7535,271.8706,1800.0
2021-09-10 10:50:00,324.92,325.3,324.92,325.3,1400.0,271.879,272.197,271.879,272.197,1400.0
2021-09-10 10:55:00,325.14,325.65,325.14,325.64,1894.0,272.0631,272.4898,272.0631,272.4815,1894.0
2021-09-10 11:00:00,325.56,325.95,325.56,325.8,2340.0,272.4145,272.7409,272.4145,272.6154,2340.0
2021-09-10 11:05:00,325.96,325.98,325.36,325.68,2100.0,272.7492,272.766,272.2472,272.515,2100.0
2021-09-10 11:10:00,325.91,326.13,325.91,326.11,600.0,272.7074,272.8915,272.7074,272.8748,600.0
2021-09-10 11:15:00,326.04,326.3,325.97,326.07,2131.0,272.8162,273.0337,272.7576,272.8413,2131.0
2021-09-10 11:20:00,326.22,326.7,325.85,326.7,15618.0,272.9668,273.3684,272.6572,273.3684,15618.0
2021-09-10 11:25:00,326.63,326.88,325.59,325.59,4200.0,273.3099,273.5191,272.4396,272.4396,4200.0
2021-09-10 11:30:00,325.8,326.08,325.24,325.24,1634.0,272.6154,272.8497,272.1468,272.1468,1634.0
2021-09-10 11:35:00,325.06,325.49,325.05,325.49,600.0,271.9962,272.356,271.9878,272.356,600.0
2021-09-10 11:40:00,325.4,325.6,325.39,325.59,1305.0,272.2807,272.448,272.2723,272.4396,1305.0
2021-09-10 11:45:00,325.62,326.12,325.05,325.27,10352.0,272.4647,272.8831,271.9878,272.1719,10352.0
2021-09-10 11:50:00,325.19,325.26,324.75,324.93,1800.0,272.1049,272.1635,271.7368,271.8874,1800.0
2021-09-10 11:55:00,325.2,325.68,325.19,325.68,506.0,272.1133,272.515,272.1049,272.515,506.0
2021-09-10 12:00:00,325.69,325.69,325.59,325.61,1100.0,272.5233,272.5233,272.4396,272.4564,1100.0
2021-09-10 12:05:00,325.8,325.98,325.8,325.83,769.0,272.6154,272.766,272.6154,272.6405,769.0
2021-09-10 12:10:00,326.06,326.81,326.06,326.61,4273.0,272.8329,273.4605,272.8329,273.2931,4273.0
2021-09-10 12:15:00,326.84,326.98,326.75,326.86,3498.0,273.4856,273.6027,273.4103,273.5023,3498.0
2021-09-10 12:20:00,326.75,326.81,326.64,326.65,889.0,273.4103,273.4605,273.3182,273.3266,889.0
2021-09-10 12:25:00,326.57,326.57,326.06,326.06,800.0,273.2597,273.2597,272.8329,272.8329,800.0
2021-09-10 12:30:00,326.01,326.21,326.0,326.12,786.0,272.7911,272.9584,272.7827,272.8831,786.0
2021-09-10 12:35:00,326.36,326.51,326.23,326.38,792.0,273.0839,273.2095,272.9752,273.1007,792.0
2021-09-10 12:40:00,326.11,326.45,326.07,326.38,700.0,272.8748,273.1593,272.8413,273.1007,700.0
2021-09-10 12:45:00,326.07,326.24,325.96,326.24,500.0,272.8413,272.9835,272.7492,272.9835,500.0
2021-09-10 12:50:00,326.25,326.26,325.97,325.97,1406.0,272.9919,273.0003,272.7576,272.7576,1406.0
2021-09-10 12:55:00,326.05,326.05,325.89,326.0,870.0,272.8246,272.8246,272.6907,272.7827,870.0
2021-09-10 13:00:00,325.68,325.74,325.5,325.74,1501.0,272.515,272.5652,272.3643,272.5652,1501.0
2021-09-10 13:05:00,325.86,325.96,325.63,325.63,1158.0,272.6656,272.7492,272.4731,272.4731,1158.0
2021-09-10 13:10:00,325.75,325.78,325.64,325.78,1400.0,272.5735,272.5986,272.4815,272.5986,1400.0
2021-09-10 13:15:00,325.7,325.8,325.62,325.8,1349.0,272.5317,272.6154,272.4647,272.6154,1349.0
2021-09-10 13:20:00,325.82,325.95,325.76,325.95,900.0,272.6321,272.7409,272.5819,272.7409,900.0
2021-09-10 13:25:00,326.06,326.28,325.99,326.07,2534.0,272.8329,273.017,272.7743,272.8413,2534.0
2021-09-10 13:30:00,326.29,326.48,326.29,326.46,500.0,273.0254,273.1844,273.0254,273.1676,500.0
2021-09-10 13:35:00,326.37,326.54,326.26,326.38,1285.0,273.0923,273.2346,273.0003,273.1007,1285.0
2021-09-10 13:40:00,326.49,326.49,326.26,326.41,1200.0,273.1927,273.1927,273.0003,273.1258,1200.0
2021-09-10 13:45:00,326.32,326.37,326.09,326.17,2462.0,273.0505,273.0923,272.858,272.925,2462.0
2021-09-10 13:50:00,326.06,326.37,326.05,326.06,3802.0,272.8329,273.0923,272.8246,272.8329,3802.0
2021-09-10 13:55:00,325.98,325.99,325.75,325.75,400.0,272.766,272.7743,272.5735,272.5735,400.0
2021-09-10 14:00:00,325.62,325.88,325.6,325.88,1732.0,272.4647,272.6823,272.448,272.6823,1732.0
2021-09-10 14:05:00,325.96,326.19,325.83,326.12,3699.0,272.7492,272.9417,272.6405,272.8831,3699.0
2021-09-10 14:10:00,325.98,325.98,325.7,325.75,1802.0,272.766,272.766,272.5317,272.5735,1802.0
2021-09-10 14:15:00,325.73,325.97,325.72,325.88,1606.0,272.5568,272.7576,272.5484,272.6823,1606.0
2021-09-10 14:20:00,325.74,326.04,325.73,326.04,1626.0,272.5652,272.8162,272.5568,272.8162,1626.0
2021-09-10 14:25:00,326.07,326.15,325.88,325.98,1511.0,272.8413,272.9082,272.6823,272.766,1511.0
2021-09-10 14:30:00,326.11,326.11,325.98,326.08,805.0,272.8748,272.8748,272.766,272.8497,805.0
2021-09-10 14:35:00,326.18,326.2,326.1,326.13,1892.0,272.9333,272.9501,272.8664,272.8915,1892.0
2021-09-10 14:40:00,326.27,326.32,326.14,326.32,1040.0,273.0086,273.0505,272.8999,273.0505,1040.0
2021-09-10 14:45:00,326.35,326.47,326.33,326.33,1065.0,273.0756,273.176,273.0588,273.0588,1065.0
2021-09-10 14:50:00,326.34,326.48,326.34,326.45,402.0,273.0672,273.1844,273.0672,273.1593,402.0
2021-09-10 14:55:00,326.5,326.58,326.07,326.07,3100.0,273.2011,273.268,272.8413,272.8413,3100.0
2021-09-10 15:00:00,326.0,326.22,326.0,326.13,2165.0,272.7827,272.9668,272.7827,272.8915,2165.0
2021-09-10 15:05:00,326.22,326.3,325.92,325.92,3616.0,272.9668,273.0337,272.7158,272.7158,3616.0
2021-09-10 15:10:00,326.0,326.06,325.74,325.89,4326.0,272.7827,272.8329,272.5652,272.6907,4326.0
2021-09-10 15:15:00,325.86,325.88,325.35,325.62,5627.0,272.6656,272.6823,272.2388,272.4647,5627.0
2021-09-10 15:20:00,325.6,325.61,325.29,325.37,2100.0,272.448,272.4564,272.1886,272.2556,2100.0
2021-09-10 15:25:00,325.23,325.54,325.18,325.44,3223.0,272.1384,272.3978,272.0966,272.3141,3223.0
2021-09-10 15:30:00,325.41,325.41,324.96,324.96,1804.0,272.289,272.289,271.9125,271.9125,1804.0
2021-09-10 15:35:00,324.95,324.95,324.08,324.2,6592.0,271.9041,271.9041,271.1761,271.2766,6592.0
2021-09-10 15:40:00,324.17,324.8,324.09,324.71,6562.0,271.2514,271.7786,271.1845,271.7033,6562.0
2021-09-10 15:45:00,324.63,324.64,323.78,323.79,5055.0,271.6364,271.6447,270.9251,270.9335,5055.0
2021-09-10 15:50:00,323.85,324.01,323.4,323.59,18768.0,270.9837,271.1176,270.6071,270.7661,18768.0
2021-09-10 15:55:00,323.62,323.7,323.03,323.18,34129.0,270.7912,270.8582,270.2975,270.4231,34129.0
2021-09-13 09:30:00,324.58,324.58,323.59,324.24,6212.0,271.5945,271.5945,270.7661,271.31,6212.0
2021-09-13 09:35:00,324.22,324.61,323.7,324.61,4837.0,271.2933,271.6196,270.8582,271.6196,4837.0
2021-09-13 09:40:00,324.62,325.29,324.41,325.13,1867.0,271.628,272.1886,271.4523,272.0547,1867.0
2021-09-13 09:45:00,325.31,325.54,324.74,325.54,1881.0,272.2054,272.3978,271.7284,272.3978,1881.0
2021-09-13 09:50:00,325.48,325.48,324.15,324.5,1887.0,272.3476,272.3476,271.2347,271.5276,1887.0
2021-09-13 09:55:00,324.42,325.41,324.42,325.17,1500.0,271.4606,272.289,271.4606,272.0882,1500.0
2021-09-13 10:00:00,325.4,325.71,324.75,324.85,4033.0,272.2807,272.5401,271.7368,271.8204,4033.0
2021-09-13 10:05:00,324.75,325.06,324.53,325.06,1800.0,271.7368,271.9962,271.5527,271.9962,1800.0
2021-09-13 10:10:00,325.34,325.85,325.26,325.63,2208.0,272.2305,272.6572,272.1635,272.4731,2208.0
2021-09-13 10:15:00,325.28,325.31,325.06,325.12,1102.0,272.1802,272.2054,271.9962,272.0464,1102.0
2021-09-13 10:20:00,324.08,324.95,324.07,324.95,1862.0,271.1761,271.9041,271.1678,271.9041,1862.0
2021-09-13 10:25:00,324.88,324.89,324.21,324.43,1302.0,271.8455,271.8539,271.2849,271.469,1302.0
2021-09-13 10:30:00,324.99,325.44,324.99,325.21,3652.0,271.9376,272.3141,271.9376,272.1217,3652.0
2021-09-13 10:35:00,325.04,325.54,325.04,325.39,2110.0,271.9794,272.3978,271.9794,272.2723,2110.0
2021-09-13 10:40:00,325.42,325.49,324.73,325.01,3300.0,272.2974,272.356,271.72,271.9543,3300.0
2021-09-13 10:45:00,325.17,325.77,325.17,325.55,2839.0,272.0882,272.5903,272.0882,272.4062,2839.0
2021-09-13 10:50:00,325.69,326.56,325.69,326.56,1795.0,272.5233,273.2513,272.5233,273.2513,1795.0
2021-09-13 10:55:00,326.36,326.42,325.85,326.42,1898.0,273.0839,273.1342,272.6572,273.1342,1898.0
2021-09-13 11:00:00,326.45,326.92,326.33,326.78,3860.0,273.1593,273.5525,273.0588,273.4354,3860.0
2021-09-13 11:05:00,326.74,326.74,326.2,326.3,2239.0,273.4019,273.4019,272.9501,273.0337,2239.0
2021-09-13 11:10:00,326.1,326.7,326.09,326.19,2930.0,272.8664,273.3684,272.858,272.9417,2930.0
2021-09-13 11:15:00,326.15,326.31,326.01,326.22,1488.0,272.9082,273.0421,272.7911,272.9668,1488.0
2021-09-13 11:20:00,326.05,326.46,325.86,326.36,1838.0,272.8246,273.1676,272.6656,273.0839,1838.0
2021-09-13 11:25:00,326.29,326.8,326.11,326.77,1611.0,273.0254,273.4521,272.8748,273.427,1611.0
2021-09-13 11:30:00,326.53,326.69,326.52,326.59,1391.0,273.2262,273.3601,273.2178,273.2764,1391.0
2021-09-13 11:35:00,326.51,326.6,326.12,326.46,1569.0,273.2095,273.2848,272.8831,273.1676,1569.0
2021-09-13 11:40:00,326.3,326.3,326.0,326.15,702.0,273.0337,273.0337,272.7827,272.9082,702.0
2021-09-13 11:45:00,326.23,326.23,325.97,326.18,2359.0,272.9752,272.9752,272.7576,272.9333,2359.0
2021-09-13 11:50:00,325.98,326.09,325.71,326.03,2373.0,272.766,272.858,272.5401,272.8078,2373.0
2021-09-13 11:55:00,325.97,326.0,325.67,325.72,1301.0,272.7576,272.7827,272.5066,272.5484,1301.0
2021-09-13 12:00:00,325.65,325.74,325.56,325.7,1800.0,272.4898,272.5652,272.4145,272.5317,1800.0
2021-09-13 12:05:00,325.57,325.57,325.18,325.18,1108.0,272.4229,272.4229,272.0966,272.0966,1108.0
2021-09-13 12:10:00,325.03,325.14,324.94,324.98,1301.0,271.9711,272.0631,271.8958,271.9292,1301.0
2021-09-13 12:15:00,324.76,324.83,324.46,324.54,1000.0,271.7451,271.8037,271.4941,271.561,1000.0
2021-09-13 12:20:00,324.57,324.68,324.25,324.38,1405.0,271.5862,271.6782,271.3184,271.4272,1405.0
2021-09-13 12:25:00,324.32,324.32,323.8,324.02,2551.0,271.377,271.377,270.9418,271.1259,2551.0
2021-09-13 12:30:00,324.19,324.19,323.92,324.01,1700.0,271.2682,271.2682,271.0423,271.1176,1700.0
2021-09-13 12:35:00,323.96,324.1,323.92,324.01,3419.0,271.0757,271.1929,271.0423,271.1176,3419.0
2021-09-13 12:40:00,324.02,324.07,323.73,323.89,2011.0,271.1259,271.1678,270.8833,271.0172,2011.0
2021-09-13 12:45:00,324.05,324.13,324.01,324.06,844.0,271.151,271.218,271.1176,271.1594,844.0
2021-09-13 12:50:00,323.99,324.0,323.71,323.71,1867.0,271.1008,271.1092,270.8665,270.8665,1867.0
2021-09-13 12:55:00,323.38,323.38,323.38,323.38,100.0,270.5904,270.5904,270.5904,270.5904,100.0
2021-09-13 13:00:00,323.3,323.3,323.05,323.06,1103.0,270.5235,270.5235,270.3143,270.3226,1103.0
2021-09-13 13:05:00,323.16,323.16,322.87,322.87,1046.0,270.4063,270.4063,270.1637,270.1637,1046.0
2021-09-13 13:10:00,322.84,323.0,322.8,322.99,860.0,270.1386,270.2724,270.1051,270.2641,860.0
2021-09-13 13:15:00,322.88,323.18,322.88,323.06,1592.0,270.172,270.4231,270.172,270.3226,1592.0
2021-09-13 13:20:00,323.06,323.21,323.05,323.21,1805.0,270.3226,270.4482,270.3143,270.4482,1805.0
2021-09-13 13:25:00,323.27,323.42,323.13,323.25,865.0,270.4984,270.6239,270.3812,270.4816,865.0
2021-09-13 13:30:00,323.16,323.43,323.16,323.28,1420.0,270.4063,270.6322,270.4063,270.5067,1420.0
2021-09-13 13:35:00,323.4,323.4,323.1,323.3,1367.0,270.6071,270.6071,270.3561,270.5235,1367.0
2021-09-13 13:40:00,323.31,323.41,323.31,323.39,1000.0,270.5318,270.6155,270.5318,270.5988,1000.0
2021-09-13 13:45:00,323.43,323.43,323.26,323.31,900.0,270.6322,270.6322,270.49,270.5318,900.0
2021-09-13 13:50:00,323.22,323.29,323.11,323.12,587.0,270.4565,270.5151,270.3645,270.3729,587.0
2021-09-13 13:55:00,323.2,323.38,323.2,323.27,1714.0,270.4398,270.5904,270.4398,270.4984,1714.0
2021-09-13 14:00:00,323.37,323.38,323.13,323.23,600.0,270.582,270.5904,270.3812,270.4649,600.0
2021-09-13 14:05:00,323.15,323.22,322.45,322.45,1163.0,270.398,270.4565,269.8122,269.8122,1163.0
2021-09-13 14:10:00,322.44,322.44,322.16,322.18,846.0,269.8039,269.8039,269.5696,269.5863,846.0
2021-09-13 14:15:00,322.2,322.47,322.13,322.47,740.0,269.603,269.829,269.5445,269.829,740.0
2021-09-13 14:20:00,322.42,322.43,322.15,322.2,3819.0,269.7871,269.7955,269.5612,269.603,3819.0
2021-09-13 14:25:00,321.76,322.02,321.51,321.52,1316.0,269.2349,269.4524,269.0257,269.034,1316.0
2021-09-13 14:30:00,321.48,321.91,321.48,321.91,1358.0,269.0006,269.3604,269.0006,269.3604,1358.0
2021-09-13 14:35:00,321.75,321.75,321.45,321.45,500.0,269.2265,269.2265,268.9755,268.9755,500.0
2021-09-13 14:40:00,321.52,321.95,321.34,321.95,1620.0,269.034,269.3938,268.8834,269.3938,1620.0
2021-09-13 14:45:00,321.87,322.17,321.87,322.17,1229.0,269.3269,269.5779,269.3269,269.5779,1229.0
2021-09-13 14:50:00,321.85,321.86,321.61,321.73,1221.0,269.3102,269.3185,269.1094,269.2098,1221.0
2021-09-13 14:55:00,321.69,321.69,321.3,321.31,846.0,269.1763,269.1763,268.85,268.8583,846.0
2021-09-13 15:00:00,321.28,321.36,321.11,321.2,5005.0,268.8332,268.9002,268.691,268.7663,5005.0
2021-09-13 15:05:00,321.29,321.47,321.29,321.43,1912.0,268.8416,268.9922,268.8416,268.9587,1912.0
2021-09-13 15:10:00,321.47,321.77,321.34,321.6,2507.0,268.9922,269.2432,268.8834,269.101,2507.0
2021-09-13 15:15:00,321.71,321.9,321.53,321.78,2990.0,269.193,269.352,269.0424,269.2516,2990.0
2021-09-13 15:20:00,321.61,321.8,321.5,321.62,2715.0,269.1094,269.2683,269.0173,269.1177,2715.0
2021-09-13 15:25:00,321.48,322.06,321.45,322.06,1964.0,269.0006,269.4859,268.9755,269.4859,1964.0
2021-09-13 15:30:00,321.96,322.58,321.96,322.55,1933.0,269.4022,269.921,269.4022,269.8959,1933.0
2021-09-13 15:35:00,322.51,322.62,322.14,322.53,4661.0,269.8624,269.9545,269.5528,269.8792,4661.0
2021-09-13 15:40:00,322.48,322.48,321.94,321.96,5447.0,269.8373,269.8373,269.3855,269.4022,5447.0
2021-09-13 15:45:00,321.98,322.1,321.65,321.7,5273.0,269.419,269.5194,269.1428,269.1847,5273.0
2021-09-13 15:50:00,321.7,321.98,321.55,321.56,15356.0,269.1847,269.419,269.0591,269.0675,15356.0
2021-09-13 15:55:00,321.61,321.76,321.04,321.12,38618.0,269.1094,269.2349,268.6324,268.6993,38618.0
2021-09-14 09:30:00,320.29,320.29,319.34,319.76,5793.0,269.6935,269.6935,268.8936,269.2472,5793.0
2021-09-14 09:35:00,319.34,319.8,318.62,318.62,5952.0,268.8936,269.2809,268.2873,268.2873,5952.0
2021-09-14 09:40:00,318.3,319.37,318.14,318.94,4424.0,268.0178,268.9188,267.8831,268.5567,4424.0
2021-09-14 09:45:00,318.95,319.11,317.49,317.49,2281.0,268.5652,268.6999,267.3358,267.3358,2281.0
2021-09-14 09:50:00,317.63,317.96,317.12,317.81,4741.0,267.4537,267.7316,267.0242,267.6052,4741.0
2021-09-14 09:55:00,317.97,318.36,317.67,318.11,1454.0,267.74,268.0684,267.4874,267.8579,1454.0
2021-09-14 10:00:00,318.41,319.19,318.41,318.82,900.0,268.1105,268.7672,268.1105,268.4557,900.0
2021-09-14 10:05:00,318.8,318.89,318.54,318.73,1304.0,268.4389,268.5146,268.2199,268.3799,1304.0
2021-09-14 10:10:00,318.64,319.4,318.49,319.4,1573.0,268.3041,268.9441,268.1778,268.9441,1573.0
2021-09-14 10:15:00,319.44,319.68,318.61,318.61,6461.0,268.9778,269.1798,268.2789,268.2789,6461.0
2021-09-14 10:20:00,318.63,318.65,318.39,318.57,1346.0,268.2957,268.3126,268.0936,268.2452,1346.0
2021-09-14 10:25:00,318.56,319.38,318.44,319.38,1400.0,268.2368,268.9272,268.1357,268.9272,1400.0
2021-09-14 10:30:00,319.24,319.24,319.06,319.16,825.0,268.8093,268.8093,268.6578,268.742,825.0
2021-09-14 10:35:00,319.03,319.2,318.74,318.86,5238.0,268.6325,268.7757,268.3883,268.4894,5238.0
2021-09-14 10:40:00,318.87,319.46,318.87,319.4,900.0,268.4978,268.9946,268.4978,268.9441,900.0
2021-09-14 10:45:00,319.12,319.12,318.95,319.01,500.0,268.7083,268.7083,268.5652,268.6157,500.0
2021-09-14 10:50:00,318.33,318.4,318.0,318.0,1025.0,268.0431,268.102,267.7652,267.7652,1025.0
2021-09-14 10:55:00,318.11,318.35,318.08,318.09,2409.0,267.8579,268.0599,267.8326,267.841,2409.0
2021-09-14 11:00:00,318.15,318.55,318.13,318.13,1602.0,267.8915,268.2283,267.8747,267.8747,1602.0
2021-09-14 11:05:00,317.84,317.84,317.84,317.84,200.0,267.6305,267.6305,267.6305,267.6305,200.0
2021-09-14 11:10:00,317.72,318.33,317.72,317.81,5854.0,267.5295,268.0431,267.5295,267.6052,5854.0
2021-09-14 11:15:00,317.68,317.72,317.56,317.72,1467.0,267.4958,267.5295,267.3947,267.5295,1467.0
2021-09-14 11:20:00,317.53,318.0,317.52,317.85,1663.0,267.3695,267.7652,267.3611,267.6389,1663.0
2021-09-14 11:25:00,318.01,318.05,317.96,318.05,1696.0,267.7737,267.8073,267.7316,267.8073,1696.0
2021-09-14 11:30:00,317.88,317.97,317.79,317.89,1468.0,267.6642,267.74,267.5884,267.6726,1468.0
2021-09-14 11:35:00,318.09,318.2,317.99,318.03,1630.0,267.841,267.9336,267.7568,267.7905,1630.0
2021-09-14 11:40:00,318.07,318.07,317.91,317.91,2094.0,267.8242,267.8242,267.6894,267.6894,2094.0
2021-09-14 11:45:00,318.05,318.19,317.91,318.19,1236.0,267.8073,267.9252,267.6894,267.9252,1236.0
2021-09-14 11:50:00,318.05,318.05,318.04,318.05,105.0,267.8073,267.8073,267.7989,267.8073,105.0
2021-09-14 11:55:00,318.0,318.11,317.9,318.05,2003.0,267.7652,267.8579,267.681,267.8073,2003.0
2021-09-14 12:00:00,318.06,318.12,317.92,318.12,1300.0,267.8158,267.8663,267.6979,267.8663,1300.0
2021-09-14 12:05:00,318.11,318.38,318.11,318.38,898.0,267.8579,268.0852,267.8579,268.0852,898.0
2021-09-14 12:10:00,318.45,318.45,318.16,318.16,800.0,268.1441,268.1441,267.9,267.9,800.0
2021-09-14 12:15:00,318.2,318.2,317.98,318.11,670.0,267.9336,267.9336,267.7484,267.8579,670.0
2021-09-14 12:20:00,318.18,318.18,317.96,318.0,1843.0,267.9168,267.9168,267.7316,267.7652,1843.0
2021-09-14 12:25:00,317.83,318.42,317.76,318.42,2199.0,267.6221,268.1189,267.5631,268.1189,2199.0
2021-09-14 12:30:00,318.27,318.27,318.08,318.08,229.0,267.9926,267.9926,267.8326,267.8326,229.0
2021-09-14 12:35:00,318.12,318.12,317.94,317.94,550.0,267.8663,267.8663,267.7147,267.7147,550.0
2021-09-14 12:40:00,317.88,317.88,317.56,317.56,634.0,267.6642,267.6642,267.3947,267.3947,634.0
2021-09-14 12:45:00,317.62,317.71,317.52,317.52,501.0,267.4453,267.521,267.3611,267.3611,501.0
2021-09-14 12:50:00,317.45,317.61,317.45,317.61,924.0,267.3021,267.4368,267.3021,267.4368,924.0
2021-09-14 12:55:00,317.65,317.82,317.62,317.64,2597.0,267.4705,267.6137,267.4453,267.4621,2597.0
2021-09-14 13:00:00,317.63,317.82,317.61,317.82,1532.0,267.4537,267.6137,267.4368,267.6137,1532.0
2021-09-14 13:05:00,317.82,317.9,317.31,317.45,1804.0,267.6137,267.681,267.1842,267.3021,1804.0
2021-09-14 13:10:00,317.47,317.62,317.42,317.5,902.0,267.319,267.4453,267.2769,267.3442,902.0
2021-09-14 13:15:00,317.53,317.53,317.53,317.53,267.0,267.3695,267.3695,267.3695,267.3695,267.0
2021-09-14 13:20:00,317.41,317.48,317.23,317.23,1336.0,267.2684,267.3274,267.1169,267.1169,1336.0
2021-09-14 13:25:00,317.13,317.21,317.1,317.21,1007.0,267.0327,267.1,267.0074,267.1,1007.0
2021-09-14 13:30:00,317.11,317.11,316.45,316.45,1800.0,267.0158,267.0158,266.4601,266.4601,1800.0
2021-09-14 13:35:00,316.5,316.64,316.4,316.4,1797.0,266.5022,266.6201,266.418,266.418,1797.0
2021-09-14 13:40:00,316.43,316.43,316.23,316.23,661.0,266.4432,266.4432,266.2748,266.2748,661.0
2021-09-14 13:45:00,316.42,316.73,316.37,316.61,4773.0,266.4348,266.6959,266.3927,266.5948,4773.0
2021-09-14 13:50:00,316.51,316.51,316.32,316.49,1339.0,266.5106,266.5106,266.3506,266.4938,1339.0
2021-09-14 13:55:00,316.58,316.64,316.47,316.57,1300.0,266.5696,266.6201,266.4769,266.5611,1300.0
2021-09-14 14:00:00,316.61,316.72,316.61,316.71,1112.0,266.5948,266.6874,266.5948,266.679,1112.0
2021-09-14 14:05:00,316.75,316.75,316.49,316.5,1922.0,266.7127,266.7127,266.4938,266.5022,1922.0
2021-09-14 14:10:00,316.5,316.5,316.49,316.5,100.0,266.5022,266.5022,266.4938,266.5022,100.0
2021-09-14 14:15:00,316.17,316.22,315.93,316.01,1810.0,266.2243,266.2664,266.0222,266.0896,1810.0
2021-09-14 14:20:00,315.92,315.92,315.76,315.76,400.0,266.0138,266.0138,265.8791,265.8791,400.0
2021-09-14 14:25:00,315.76,315.83,315.62,315.73,4321.0,265.8791,265.938,265.7612,265.8538,4321.0
2021-09-14 14:30:00,315.57,315.65,315.56,315.59,1018.0,265.7191,265.7865,265.7107,265.7359,1018.0
2021-09-14 14:35:00,315.56,315.56,315.4,315.41,303.0,265.7107,265.7107,265.576,265.5844,303.0
2021-09-14 14:40:00,315.48,315.49,314.94,315.15,1612.0,265.6433,265.6517,265.1886,265.3654,1612.0
2021-09-14 14:45:00,315.24,315.32,315.08,315.32,2118.0,265.4412,265.5086,265.3065,265.5086,2118.0
2021-09-14 14:50:00,315.19,315.23,315.11,315.23,990.0,265.3991,265.4328,265.3318,265.4328,990.0
2021-09-14 14:55:00,315.19,315.34,315.1,315.34,602.0,265.3991,265.5254,265.3233,265.5254,602.0
2021-09-14 15:00:00,315.41,315.58,315.36,315.58,1475.0,265.5844,265.7275,265.5423,265.7275,1475.0
2021-09-14 15:05:00,315.56,315.56,315.37,315.41,700.0,265.7107,265.7107,265.5507,265.5844,700.0
2021-09-14 15:10:00,315.44,315.66,315.21,315.66,3947.0,265.6096,265.7949,265.416,265.7949,3947.0
2021-09-14 15:15:00,315.59,316.34,315.47,316.31,44228.0,265.7359,266.3675,265.6349,266.3422,44228.0
2021-09-14 15:20:00,316.22,316.47,316.02,316.47,2437.0,266.2664,266.4769,266.098,266.4769,2437.0
2021-09-14 15:25:00,316.46,317.03,316.14,317.03,5737.0,266.4685,266.9485,266.1991,266.9485,5737.0
2021-09-14 15:30:00,316.75,316.99,316.58,316.99,6161.0,266.7127,266.9148,266.5696,266.9148,6161.0
2021-09-14 15:35:00,316.89,317.01,316.57,317.01,6699.0,266.8306,266.9316,266.5611,266.9316,6699.0
2021-09-14 15:40:00,316.98,317.13,316.89,316.99,4125.0,266.9064,267.0327,266.8306,266.9148,4125.0
2021-09-14 15:45:00,316.96,317.17,316.61,316.69,3851.0,266.8895,267.0663,266.5948,266.6622,3851.0
2021-09-14 15:50:00,316.81,317.16,316.8,317.02,6085.0,266.7632,267.0579,266.7548,266.94,6085.0
2021-09-14 15:55:00,317.0,317.44,316.77,317.42,22839.0,266.9232,267.2937,266.7295,267.2769,22839.0
2021-09-15 09:30:00,318.39,319.11,318.0,318.0,5692.0,268.0936,268.6999,267.7652,267.7652,5692.0
2021-09-15 09:35:00,317.7,318.02,317.48,317.74,1702.0,267.5126,267.7821,267.3274,267.5463,1702.0
2021-09-15 09:40:00,317.8,318.44,317.8,318.33,703.0,267.5968,268.1357,267.5968,268.0431,703.0
2021-09-15 09:45:00,318.52,319.46,318.36,319.46,2419.0,268.2031,268.9946,268.0684,268.9946,2419.0
2021-09-15 09:50:00,319.14,319.36,318.42,318.69,3442.0,268.7251,268.9104,268.1189,268.3462,3442.0
2021-09-15 09:55:00,318.93,319.12,318.3,318.3,1900.0,268.5483,268.7083,268.0178,268.0178,1900.0
2021-09-15 10:00:00,318.34,318.34,317.95,317.95,1400.0,268.0515,268.0515,267.7231,267.7231,1400.0
2021-09-15 10:05:00,318.11,318.36,317.88,318.36,1300.0,267.8579,268.0684,267.6642,268.0684,1300.0
2021-09-15 10:10:00,318.32,318.39,318.05,318.3,1815.0,268.0347,268.0936,267.8073,268.0178,1815.0
2021-09-15 10:15:00,318.46,319.4,318.46,319.27,1948.0,268.1526,268.9441,268.1526,268.8346,1948.0
2021-09-15 10:20:00,319.38,319.39,318.75,318.75,1786.0,268.9272,268.9357,268.3968,268.3968,1786.0
2021-09-15 10:25:00,318.8,318.8,318.27,318.27,711.0,268.4389,268.4389,267.9926,267.9926,711.0
2021-09-15 10:30:00,318.84,319.15,318.84,318.99,500.0,268.4725,268.7336,268.4725,268.5988,500.0
2021-09-15 10:35:00,319.26,319.48,319.22,319.4,1951.0,268.8262,269.0114,268.7925,268.9441,1951.0
2021-09-15 10:40:00,319.46,319.5,319.17,319.42,1194.0,268.9946,269.0283,268.7504,268.9609,1194.0
2021-09-15 10:45:00,319.27,319.28,319.06,319.28,1383.0,268.8346,268.843,268.6578,268.843,1383.0
2021-09-15 10:50:00,319.25,319.65,319.25,319.65,1021.0,268.8178,269.1546,268.8178,269.1546,1021.0
2021-09-15 10:55:00,319.49,319.49,319.2,319.25,1019.0,269.0199,269.0199,268.7757,268.8178,1019.0
2021-09-15 11:00:00,319.38,319.57,319.29,319.3,3213.0,268.9272,269.0872,268.8514,268.8599,3213.0
2021-09-15 11:05:00,319.52,319.63,319.05,319.13,2200.0,269.0451,269.1377,268.6494,268.7167,2200.0
2021-09-15 11:10:00,319.23,319.27,318.93,319.27,2185.0,268.8009,268.8346,268.5483,268.8346,2185.0
2021-09-15 11:15:00,319.1,319.17,318.9,319.02,2400.0,268.6915,268.7504,268.5231,268.6241,2400.0
2021-09-15 11:20:00,319.05,319.77,319.05,319.75,5225.0,268.6494,269.2556,268.6494,269.2388,5225.0
2021-09-15 11:25:00,319.64,320.07,319.62,320.03,3771.0,269.1462,269.5082,269.1293,269.4746,3771.0
2021-09-15 11:30:00,320.02,320.18,319.89,320.01,2274.0,269.4661,269.6009,269.3567,269.4577,2274.0
2021-09-15 11:35:00,320.12,320.2,320.02,320.13,1456.0,269.5503,269.6177,269.4661,269.5588,1456.0
2021-09-15 11:40:00,320.35,320.4,320.21,320.4,1300.0,269.744,269.7861,269.6261,269.7861,1300.0
2021-09-15 11:45:00,320.19,320.41,320.07,320.25,1493.0,269.6093,269.7945,269.5082,269.6598,1493.0
2021-09-15 11:50:00,320.21,320.28,320.16,320.16,600.0,269.6261,269.6851,269.584,269.584,600.0
2021-09-15 11:55:00,320.45,320.51,320.31,320.5,1944.0,269.8282,269.8787,269.7103,269.8703,1944.0
2021-09-15 12:00:00,320.5,320.6,320.4,320.55,1635.0,269.8703,269.9545,269.7861,269.9124,1635.0
2021-09-15 12:05:00,320.41,320.67,320.34,320.67,629.0,269.7945,270.0134,269.7356,270.0134,629.0
2021-09-15 12:10:00,320.51,320.51,320.14,320.19,1745.0,269.8787,269.8787,269.5672,269.6093,1745.0
2021-09-15 12:15:00,320.36,320.67,320.3,320.51,757.0,269.7524,270.0134,269.7019,269.8787,757.0
2021-09-15 12:20:00,320.46,320.81,320.46,320.65,1699.0,269.8366,270.1313,269.8366,269.9966,1699.0
2021-09-15 12:25:00,320.64,320.7,320.43,320.43,500.0,269.9882,270.0387,269.8114,269.8114,500.0
2021-09-15 12:30:00,320.71,320.71,320.67,320.71,400.0,270.0471,270.0471,270.0134,270.0471,400.0
2021-09-15 12:35:00,320.84,321.02,320.84,321.02,1164.0,270.1566,270.3082,270.1566,270.3082,1164.0
2021-09-15 12:40:00,320.97,321.98,320.95,321.92,2009.0,270.2661,271.1165,270.2492,271.066,2009.0
2021-09-15 12:45:00,321.91,322.03,321.4,321.4,960.0,271.0576,271.1586,270.6281,270.6281,960.0
2021-09-15 12:50:00,321.39,321.49,321.25,321.47,700.0,270.6197,270.7039,270.5018,270.6871,700.0
2021-09-15 12:55:00,321.44,321.44,321.26,321.43,455.0,270.6618,270.6618,270.5102,270.6534,455.0
2021-09-15 13:00:00,321.3,321.8,321.3,321.8,1200.0,270.5439,270.9649,270.5439,270.9649,1200.0
2021-09-15 13:05:00,322.0,322.0,321.57,321.58,540.0,271.1333,271.1333,270.7713,270.7797,540.0
2021-09-15 13:10:00,321.7,322.05,321.7,321.71,429.0,270.8807,271.1754,270.8807,270.8892,429.0
2021-09-15 13:15:00,321.71,321.71,321.59,321.67,1060.0,270.8892,270.8892,270.7881,270.8555,1060.0
2021-09-15 13:20:00,322.1,322.1,321.94,321.94,855.0,271.2176,271.2176,271.0828,271.0828,855.0
2021-09-15 13:25:00,321.95,321.95,321.64,321.73,1262.0,271.0912,271.0912,270.8302,270.906,1262.0
2021-09-15 13:30:00,321.76,322.15,321.76,321.97,967.0,270.9313,271.2597,270.9313,271.1081,967.0
2021-09-15 13:35:00,321.91,321.91,321.38,321.44,500.0,271.0576,271.0576,270.6113,270.6618,500.0
2021-09-15 13:40:00,321.21,321.25,321.21,321.22,300.0,270.4681,270.5018,270.4681,270.4766,300.0
2021-09-15 13:45:00,321.13,321.59,321.09,321.09,1470.0,270.4008,270.7881,270.3671,270.3671,1470.0
2021-09-15 13:50:00,321.03,321.14,321.03,321.14,300.0,270.3166,270.4092,270.3166,270.4092,300.0
2021-09-15 13:55:00,320.99,321.0,320.99,320.99,300.0,270.2829,270.2913,270.2829,270.2829,300.0
2021-09-15 14:00:00,321.03,321.23,320.92,321.23,2316.0,270.3166,270.485,270.224,270.485,2316.0
2021-09-15 14:05:00,321.3,321.45,320.66,320.67,7453.0,270.5439,270.6702,270.005,270.0134,7453.0
2021-09-15 14:10:00,320.81,320.81,320.36,320.41,2652.0,270.1313,270.1313,269.7524,269.7945,2652.0
2021-09-15 14:15:00,320.4,320.52,320.25,320.25,3228.0,269.7861,269.8871,269.6598,269.6598,3228.0
2021-09-15 14:20:00,320.37,320.47,320.26,320.29,2028.0,269.7608,269.845,269.6682,269.6935,2028.0
2021-09-15 14:25:00,320.36,320.81,320.36,320.63,6951.0,269.7524,270.1313,269.7524,269.9798,6951.0
2021-09-15 14:30:00,320.64,320.72,320.46,320.46,600.0,269.9882,270.0556,269.8366,269.8366,600.0
2021-09-15 14:35:00,320.44,320.5,320.44,320.47,800.0,269.8198,269.8703,269.8198,269.845,800.0
2021-09-15 14:40:00,320.35,320.35,320.2,320.29,960.0,269.744,269.744,269.6177,269.6935,960.0
2021-09-15 14:45:00,320.21,320.31,320.21,320.31,620.0,269.6261,269.7103,269.6261,269.7103,620.0
2021-09-15 14:50:00,320.41,320.41,320.13,320.18,1001.0,269.7945,269.7945,269.5588,269.6009,1001.0
2021-09-15 14:55:00,320.09,320.33,320.09,320.33,942.0,269.5251,269.7272,269.5251,269.7272,942.0
2021-09-15 15:00:00,320.33,320.33,320.0,320.0,1700.0,269.7272,269.7272,269.4493,269.4493,1700.0
2021-09-15 15:05:00,320.13,320.13,319.95,320.0,1001.0,269.5588,269.5588,269.4072,269.4493,1001.0
2021-09-15 15:10:00,320.0,320.0,319.8,319.91,1808.0,269.4493,269.4493,269.2809,269.3735,1808.0
2021-09-15 15:15:00,319.83,320.24,319.71,320.09,5004.0,269.3061,269.6514,269.2051,269.5251,5004.0
2021-09-15 15:20:00,320.21,320.3,319.98,320.3,1400.0,269.6261,269.7019,269.4324,269.7019,1400.0
2021-09-15 15:25:00,320.48,320.8,320.48,320.77,5628.0,269.8535,270.1229,269.8535,270.0977,5628.0
2021-09-15 15:30:00,320.71,321.49,320.65,320.99,8901.0,270.0471,270.7039,269.9966,270.2829,8901.0
2021-09-15 15:35:00,321.02,321.02,320.26,320.37,3576.0,270.3082,270.3082,269.6682,269.7608,3576.0
2021-09-15 15:40:00,320.24,320.47,320.09,320.09,2234.0,269.6514,269.845,269.5251,269.5251,2234.0
2021-09-15 15:45:00,320.43,320.47,320.06,320.06,3908.0,269.8114,269.845,269.4998,269.4998,3908.0
2021-09-15 15:50:00,319.97,319.97,319.46,319.55,6310.0,269.424,269.424,268.9946,269.0704,6310.0
2021-09-15 15:55:00,319.47,319.67,319.3,319.37,20294.0,269.003,269.1714,268.8599,268.9188,20294.0
2021-09-16 09:30:00,319.5,319.76,319.47,319.76,4104.0,269.0283,269.2472,269.003,269.2472,4104.0
2021-09-16 09:35:00,320.63,321.47,320.17,321.46,1750.0,269.9798,270.6871,269.5924,270.6787,1750.0
2021-09-16 09:40:00,320.99,321.1,319.6,319.6,5556.0,270.2829,270.3755,269.1125,269.1125,5556.0
2021-09-16 09:45:00,319.82,319.83,319.82,319.82,100.0,269.2977,269.3061,269.2977,269.2977,100.0
2021-09-16 09:50:00,319.72,319.72,318.71,318.71,3400.0,269.2135,269.2135,268.3631,268.3631,3400.0
2021-09-16 09:55:00,318.6,319.12,318.55,318.96,1050.0,268.2704,268.7083,268.2283,268.5736,1050.0
2021-09-16 10:00:00,318.62,318.64,317.44,317.44,1871.0,268.2873,268.3041,267.2937,267.2937,1871.0
2021-09-16 10:05:00,317.06,317.73,316.77,317.7,4192.0,266.9737,267.5379,266.7295,267.5126,4192.0
2021-09-16 10:10:00,317.66,317.68,316.51,316.65,1314.0,267.4789,267.4958,266.5106,266.6285,1314.0
2021-09-16 10:15:00,316.85,317.05,316.63,316.75,2006.0,266.7969,266.9653,266.6117,266.7127,2006.0
2021-09-16 10:20:00,316.6,316.68,316.11,316.11,2797.0,266.5864,266.6538,266.1738,266.1738,2797.0
2021-09-16 10:25:00,316.31,316.58,316.17,316.41,2427.0,266.3422,266.5696,266.2243,266.4264,2427.0
2021-09-16 10:30:00,316.4,317.48,316.22,317.48,2831.0,266.418,267.3274,266.2664,267.3274,2831.0
2021-09-16 10:35:00,317.63,317.63,317.22,317.22,1515.0,267.4537,267.4537,267.1084,267.1084,1515.0
2021-09-16 10:40:00,316.95,316.97,316.7,316.7,940.0,266.8811,266.8979,266.6706,266.6706,940.0
2021-09-16 10:45:00,316.47,316.57,316.28,316.38,1062.0,266.4769,266.5611,266.3169,266.4011,1062.0
2021-09-16 10:50:00,316.59,316.83,316.59,316.8,700.0,266.578,266.7801,266.578,266.7548,700.0
2021-09-16 10:55:00,316.84,317.05,316.72,317.05,1035.0,266.7885,266.9653,266.6874,266.9653,1035.0
2021-09-16 11:00:00,317.07,317.51,317.07,317.51,1036.0,266.9821,267.3526,266.9821,267.3526,1036.0
2021-09-16 11:05:00,317.52,317.78,317.52,317.78,2716.0,267.3611,267.58,267.3611,267.58,2716.0
2021-09-16 11:10:00,317.66,317.66,317.14,317.14,1052.0,267.4789,267.4789,267.0411,267.0411,1052.0
2021-09-16 11:15:00,317.26,317.45,316.92,317.45,1382.0,267.1421,267.3021,266.8558,267.3021,1382.0
2021-09-16 11:20:00,317.44,317.73,317.35,317.73,1100.0,267.2937,267.5379,267.2179,267.5379,1100.0
2021-09-16 11:25:00,318.06,318.13,318.02,318.13,831.0,267.8158,267.8747,267.7821,267.8747,831.0
2021-09-16 11:30:00,317.84,317.88,316.83,316.84,4199.0,267.6305,267.6642,266.7801,266.7885,4199.0
2021-09-16 11:35:00,316.83,316.83,316.49,316.56,2800.0,266.7801,266.7801,266.4938,266.5527,2800.0
2021-09-16 11:40:00,316.85,317.33,316.83,317.1,2388.0,266.7969,267.2011,266.7801,267.0074,2388.0
2021-09-16 11:45:00,317.02,317.36,316.97,317.36,1706.0,266.94,267.2263,266.8979,267.2263,1706.0
2021-09-16 11:50:00,317.54,317.59,317.5,317.56,458.0,267.3779,267.42,267.3442,267.3947,458.0
2021-09-16 11:55:00,317.08,317.08,316.7,316.85,1356.0,266.9906,266.9906,266.6706,266.7969,1356.0
2021-09-16 12:00:00,316.99,317.09,316.53,316.53,3384.0,266.9148,266.999,266.5274,266.5274,3384.0
2021-09-16 12:05:00,316.8,317.14,316.74,317.14,570.0,266.7548,267.0411,266.7043,267.0411,570.0
2021-09-16 12:10:00,317.21,317.27,317.06,317.17,1060.0,267.1,267.1506,266.9737,267.0663,1060.0
2021-09-16 12:15:00,317.15,317.41,317.04,317.24,1260.0,267.0495,267.2684,266.9569,267.1253,1260.0
2021-09-16 12:20:00,317.21,317.36,317.15,317.36,2900.0,267.1,267.2263,267.0495,267.2263,2900.0
2021-09-16 12:25:00,317.32,317.32,317.22,317.22,1100.0,267.1927,267.1927,267.1084,267.1084,1100.0
2021-09-16 12:30:00,317.25,317.33,317.2,317.25,1150.0,267.1337,267.2011,267.0916,267.1337,1150.0
2021-09-16 12:35:00,317.16,317.51,317.16,317.51,747.0,267.0579,267.3526,267.0579,267.3526,747.0
2021-09-16 12:40:00,317.32,317.37,317.12,317.37,2367.0,267.1927,267.2348,267.0242,267.2348,2367.0
2021-09-16 12:45:00,317.17,317.26,317.15,317.26,500.0,267.0663,267.1421,267.0495,267.1421,500.0
2021-09-16 12:50:00,317.08,317.21,316.89,317.21,1900.0,266.9906,267.1,266.8306,267.1,1900.0
2021-09-16 12:55:00,317.27,317.51,317.23,317.51,1240.0,267.1506,267.3526,267.1169,267.3526,1240.0
2021-09-16 13:00:00,317.4,317.4,317.17,317.17,1631.0,267.26,267.26,267.0663,267.0663,1631.0
2021-09-16 13:05:00,317.29,317.29,316.7,316.85,700.0,267.1674,267.1674,266.6706,266.7969,700.0
2021-09-16 13:10:00,316.6,316.82,316.6,316.6,1301.0,266.5864,266.7716,266.5864,266.5864,1301.0
2021-09-16 13:15:00,316.67,316.85,316.56,316.56,1083.0,266.6453,266.7969,266.5527,266.5527,1083.0
2021-09-16 13:20:00,316.62,316.67,316.36,316.36,1305.0,266.6032,266.6453,266.3843,266.3843,1305.0
2021-09-16 13:25:00,316.26,316.89,316.24,316.84,2934.0,266.3001,266.8306,266.2833,266.7885,2934.0
2021-09-16 13:30:00,316.89,316.89,316.39,316.52,1126.0,266.8306,266.8306,266.4096,266.519,1126.0
2021-09-16 13:35:00,316.48,316.48,316.2,316.41,791.0,266.4853,266.4853,266.2496,266.4264,791.0
2021-09-16 13:40:00,316.16,316.16,315.94,316.13,700.0,266.2159,266.2159,266.0307,266.1906,700.0
2021-09-16 13:45:00,316.09,316.47,316.04,316.47,1500.0,266.157,266.4769,266.1149,266.4769,1500.0
2021-09-16 13:50:00,316.59,316.7,316.48,316.68,1500.0,266.578,266.6706,266.4853,266.6538,1500.0
2021-09-16 13:55:00,316.53,317.27,316.53,317.27,700.0,266.5274,267.1506,266.5274,267.1506,700.0
2021-09-16 14:00:00,317.03,317.33,317.01,317.14,1338.0,266.9485,267.2011,266.9316,267.0411,1338.0
2021-09-16 14:05:00,317.15,317.93,317.15,317.92,1634.0,267.0495,267.7063,267.0495,267.6979,1634.0
2021-09-16 14:10:00,317.72,317.84,317.44,317.84,796.0,267.5295,267.6305,267.2937,267.6305,796.0
2021-09-16 14:15:00,317.71,317.78,317.4,317.49,1300.0,267.521,267.58,267.26,267.3358,1300.0
2021-09-16 14:20:00,317.44,317.72,317.44,317.59,1400.0,267.2937,267.5295,267.2937,267.42,1400.0
2021-09-16 14:25:00,317.77,317.83,317.5,317.5,1741.0,267.5716,267.6221,267.3442,267.3442,1741.0
2021-09-16 14:30:00,317.76,317.77,317.49,317.62,1417.0,267.5631,267.5716,267.3358,267.4453,1417.0
2021-09-16 14:35:00,317.6,317.86,317.6,317.86,835.0,267.4284,267.6473,267.4284,267.6473,835.0
2021-09-16 14:40:00,317.69,317.81,317.46,317.57,1611.0,267.5042,267.6052,267.3105,267.4032,1611.0
2021-09-16 14:45:00,317.63,317.63,317.45,317.46,1794.0,267.4537,267.4537,267.3021,267.3105,1794.0
2021-09-16 14:50:00,317.62,317.99,317.38,317.91,2308.0,267.4453,267.7568,267.2432,267.6894,2308.0
2021-09-16 14:55:00,318.06,318.26,318.01,318.15,800.0,267.8158,267.9842,267.7737,267.8915,800.0
2021-09-16 15:00:00,318.17,318.4,318.07,318.28,1339.0,267.9084,268.102,267.8242,268.001,1339.0
2021-09-16 15:05:00,318.26,318.27,318.05,318.06,1096.0,267.9842,267.9926,267.8073,267.8158,1096.0
2021-09-16 15:10:00,318.19,318.31,317.99,318.03,2035.0,267.9252,268.0263,267.7568,267.7905,2035.0
2021-09-16 15:15:00,317.65,317.85,317.51,317.63,1641.0,267.4705,267.6389,267.3526,267.4537,1641.0
2021-09-16 15:20:00,317.61,317.71,317.39,317.52,1300.0,267.4368,267.521,267.2516,267.3611,1300.0
2021-09-16 15:25:00,317.5,317.55,317.31,317.35,2710.0,267.3442,267.3863,267.1842,267.2179,2710.0
2021-09-16 15:30:00,317.38,318.02,317.38,317.84,4632.0,267.2432,267.7821,267.2432,267.6305,4632.0
2021-09-16 15:35:00,317.77,317.79,317.34,317.55,2037.0,267.5716,267.5884,267.2095,267.3863,2037.0
2021-09-16 15:40:00,317.54,317.54,316.76,316.76,4214.0,267.3779,267.3779,266.7211,266.7211,4214.0
2021-09-16 15:45:00,316.69,317.01,316.67,316.68,4267.0,266.6622,266.9316,266.6453,266.6538,4267.0
2021-09-16 15:50:00,316.95,317.16,316.78,316.97,6120.0,266.8811,267.0579,266.738,266.8979,6120.0
2021-09-16 15:55:00,317.06,317.47,316.83,317.47,24057.0,266.9737,267.319,266.7801,267.319,24057.0
2021-09-17 09:30:00,315.06,316.51,314.63,315.35,142219.0,265.2897,266.5106,264.9276,265.5339,142219.0
2021-09-17 09:35:00,315.15,318.09,315.15,317.37,4841.0,265.3654,267.841,265.3654,267.2348,4841.0
2021-09-17 09:40:00,317.0,317.0,316.71,316.72,200.0,266.9232,266.9232,266.679,266.6874,200.0
2021-09-17 09:45:00,316.24,317.59,316.23,316.38,2919.0,266.2833,267.42,266.2748,266.4011,2919.0
2021-09-17 09:50:00,316.53,316.68,316.32,316.68,4200.0,266.5274,266.6538,266.3506,266.6538,4200.0
2021-09-17 09:55:00,316.76,316.84,315.77,316.12,3006.0,266.7211,266.7885,265.8875,266.1822,3006.0
2021-09-17 10:00:00,316.22,316.96,316.22,316.9,1314.0,266.2664,266.8895,266.2664,266.839,1314.0
2021-09-17 10:05:00,316.87,317.21,316.72,317.21,2500.0,266.8137,267.1,266.6874,267.1,2500.0
2021-09-17 10:10:00,317.27,317.27,316.56,316.99,1200.0,267.1506,267.1506,266.5527,266.9148,1200.0
2021-09-17 10:15:00,317.07,317.19,316.85,317.19,895.0,266.9821,267.0832,266.7969,267.0832,895.0
2021-09-17 10:20:00,317.14,317.15,316.76,316.81,822.0,267.0411,267.0495,266.7211,266.7632,822.0
2021-09-17 10:25:00,316.83,317.59,316.83,317.34,1304.0,266.7801,267.42,266.7801,267.2095,1304.0
2021-09-17 10:30:00,317.25,317.31,317.05,317.05,1002.0,267.1337,267.1842,266.9653,266.9653,1002.0
2021-09-17 10:35:00,316.73,316.76,316.4,316.76,822.0,266.6959,266.7211,266.418,266.7211,822.0
2021-09-17 10:40:00,316.44,316.54,316.14,316.14,950.0,266.4517,266.5359,266.1991,266.1991,950.0
2021-09-17 10:45:00,315.96,316.27,315.9,316.27,1358.0,266.0475,266.3085,265.997,266.3085,1358.0
2021-09-17 10:50:00,316.27,316.27,316.24,316.25,300.0,266.3085,266.3085,266.2833,266.2917,300.0
2021-09-17 10:55:00,316.17,316.41,316.17,316.41,943.0,266.2243,266.4264,266.2243,266.4264,943.0
2021-09-17 11:00:00,317.04,317.04,316.89,316.89,738.0,266.9569,266.9569,266.8306,266.8306,738.0
2021-09-17 11:05:00,316.81,316.9,316.68,316.9,1257.0,266.7632,266.839,266.6538,266.839,1257.0
2021-09-17 11:10:00,316.74,316.8,316.33,316.79,2611.0,266.7043,266.7548,266.359,266.7464,2611.0
2021-09-17 11:15:00,316.89,316.89,316.32,316.4,529.0,266.8306,266.8306,266.3506,266.418,529.0
2021-09-17 11:20:00,315.99,316.19,315.84,315.84,2711.0,266.0728,266.2412,265.9464,265.9464,2711.0
2021-09-17 11:25:00,315.95,315.96,315.48,315.75,2451.0,266.0391,266.0475,265.6433,265.8707,2451.0
2021-09-17 11:30:00,315.54,315.68,315.31,315.56,648.0,265.6938,265.8117,265.5002,265.7107,648.0
2021-09-17 11:35:00,315.71,315.71,315.25,315.25,3048.0,265.837,265.837,265.4497,265.4497,3048.0
2021-09-17 11:40:00,315.34,315.34,314.89,314.89,1580.0,265.5254,265.5254,265.1465,265.1465,1580.0
2021-09-17 11:45:00,314.98,314.98,314.87,314.93,320.0,265.2223,265.2223,265.1297,265.1802,320.0
2021-09-17 11:50:00,315.0,315.18,314.83,314.88,1330.0,265.2391,265.3907,265.096,265.1381,1330.0
2021-09-17 11:55:00,315.02,315.04,314.86,314.94,1430.0,265.256,265.2728,265.1213,265.1886,1430.0
2021-09-17 12:00:00,314.81,314.89,314.81,314.89,300.0,265.0792,265.1465,265.0792,265.1465,300.0
2021-09-17 12:05:00,314.51,315.02,314.51,314.89,1567.0,264.8266,265.256,264.8266,265.1465,1567.0
2021-09-17 12:10:00,314.85,314.85,313.98,314.01,6593.0,265.1128,265.1128,264.3803,264.4055,6593.0
2021-09-17 12:15:00,314.0,314.48,313.98,314.48,1100.0,264.3971,264.8013,264.3803,264.8013,1100.0
2021-09-17 12:20:00,314.53,314.53,314.5,314.5,200.0,264.8434,264.8434,264.8181,264.8181,200.0
2021-09-17 12:25:00,314.49,314.49,313.91,313.98,1299.0,264.8097,264.8097,264.3213,264.3803,1299.0
2021-09-17 12:30:00,313.86,313.86,313.49,313.49,800.0,264.2792,264.2792,263.9677,263.9677,800.0
2021-09-17 12:35:00,313.64,313.91,313.61,313.78,1200.0,264.094,264.3213,264.0687,264.2119,1200.0
2021-09-17 12:40:00,313.9,314.07,313.9,314.06,1202.0,264.3129,264.4561,264.3129,264.4476,1202.0
2021-09-17 12:45:00,314.06,314.06,313.87,314.02,1426.0,264.4476,264.4476,264.2877,264.414,1426.0
2021-09-17 12:50:00,314.16,314.18,314.07,314.18,1120.0,264.5318,264.5487,264.4561,264.5487,1120.0
2021-09-17 12:55:00,314.18,314.32,313.99,314.17,855.0,264.5487,264.6666,264.3887,264.5403,855.0
2021-09-17 13:00:00,314.45,314.5,314.04,314.5,615.0,264.776,264.8181,264.4308,264.8181,615.0
2021-09-17 13:05:00,314.61,314.62,314.49,314.49,333.0,264.9108,264.9192,264.8097,264.8097,333.0
2021-09-17 13:10:00,314.49,314.55,314.43,314.45,1062.0,264.8097,264.8602,264.7592,264.776,1062.0
2021-09-17 13:15:00,314.48,314.6,314.24,314.28,2262.0,264.8013,264.9023,264.5992,264.6329,2262.0
2021-09-17 13:20:00,314.22,314.6,314.22,314.45,1358.0,264.5824,264.9023,264.5824,264.776,1358.0
2021-09-17 13:25:00,314.45,314.45,314.45,314.45,0.0,264.776,264.776,264.776,264.776,0.0
2021-09-17 13:30:00,314.92,314.93,314.84,314.93,1438.0,265.1718,265.1802,265.1044,265.1802,1438.0
2021-09-17 13:35:00,315.03,315.03,315.02,315.03,100.0,265.2644,265.2644,265.256,265.2644,100.0
2021-09-17 13:40:00,314.97,315.12,314.86,314.91,1505.0,265.2139,265.3402,265.1213,265.1634,1505.0
2021-09-17 13:45:00,314.96,314.98,314.68,314.77,1000.0,265.2055,265.2223,264.9697,265.0455,1000.0
2021-09-17 13:50:00,314.72,314.76,314.31,314.61,1977.0,265.0034,265.0371,264.6581,264.9108,1977.0
2021-09-17 13:55:00,314.6,314.74,314.52,314.62,1752.0,264.9023,265.0202,264.835,264.9192,1752.0
2021-09-17 14:00:00,314.48,314.48,314.21,314.34,2750.0,264.8013,264.8013,264.5739,264.6834,2750.0
2021-09-17 14:05:00,314.07,314.24,313.87,313.87,3926.0,264.4561,264.5992,264.2877,264.2877,3926.0
2021-09-17 14:10:00,314.01,314.07,313.92,314.03,5304.0,264.4055,264.4561,264.3298,264.4224,5304.0
2021-09-17 14:15:00,314.09,314.13,313.74,313.91,6573.0,264.4729,264.5066,264.1782,264.3213,6573.0
2021-09-17 14:20:00,313.83,313.98,313.77,313.94,2712.0,264.254,264.3803,264.2034,264.3466,2712.0
2021-09-17 14:25:00,313.93,313.93,313.38,313.42,2584.0,264.3382,264.3382,263.8751,263.9087,2584.0
2021-09-17 14:30:00,313.34,313.47,313.2,313.3,1884.0,263.8414,263.9508,263.7235,263.8077,1884.0
2021-09-17 14:35:00,313.3,313.48,313.26,313.29,2993.0,263.8077,263.9593,263.774,263.7993,2993.0
2021-09-17 14:40:00,313.19,313.38,313.15,313.15,1273.0,263.7151,263.8751,263.6814,263.6814,1273.0
2021-09-17 14:45:00,313.29,313.29,312.59,312.59,2109.0,263.7993,263.7993,263.2099,263.2099,2109.0
2021-09-17 14:50:00,312.69,312.83,312.48,312.65,8267.0,263.2941,263.4119,263.1172,263.2604,8267.0
2021-09-17 14:55:00,312.67,312.72,312.42,312.65,3764.0,263.2772,263.3193,263.0667,263.2604,3764.0
2021-09-17 15:00:00,312.65,313.02,312.64,312.88,4134.0,263.2604,263.5719,263.252,263.454,4134.0
2021-09-17 15:05:00,312.92,312.92,312.44,312.51,1700.0,263.4877,263.4877,263.0836,263.1425,1700.0
2021-09-17 15:10:00,312.48,312.48,311.91,311.91,6429.0,263.1172,263.1172,262.6373,262.6373,6429.0
2021-09-17 15:15:00,311.94,311.94,311.7,311.78,2593.0,262.6625,262.6625,262.4604,262.5278,2593.0
2021-09-17 15:20:00,311.81,313.05,311.8,313.05,17636.0,262.5531,263.5972,262.5447,263.5972,17636.0
2021-09-17 15:25:00,313.1,313.1,312.3,312.44,9984.0,263.6393,263.6393,262.9657,263.0836,9984.0
2021-09-17 15:30:00,312.35,312.59,312.09,312.25,5744.0,263.0078,263.2099,262.7888,262.9236,5744.0
2021-09-17 15:35:00,312.24,312.41,312.0,312.0,10359.0,262.9151,263.0583,262.7131,262.7131,10359.0
2021-09-17 15:40:00,311.91,312.1,311.52,311.76,9868.0,262.6373,262.7973,262.3089,262.511,9868.0
2021-09-17 15:45:00,311.81,311.89,310.71,310.92,16894.0,262.5531,262.6204,261.6268,261.8037,16894.0
2021-09-17 15:50:00,310.76,311.07,310.25,310.7,41381.0,261.6689,261.93,261.2395,261.6184,41381.0
2021-09-17 15:55:00,310.87,311.47,310.73,311.04,60683.0,261.7616,262.2668,261.6437,261.9047,60683.0
2021-09-20 09:30:00,310.42,312.71,309.01,312.0,11220.0,261.3827,263.3109,260.1954,262.7131,11220.0
2021-09-20 09:35:00,311.99,313.38,311.99,312.48,5410.0,262.7046,263.8751,262.7046,263.1172,5410.0
2021-09-20 09:40:00,312.25,312.58,311.03,311.03,3832.0,262.9236,263.2014,261.8963,261.8963,3832.0
2021-09-20 09:45:00,310.94,310.99,310.26,310.34,1821.0,261.8205,261.8626,261.2479,261.3153,1821.0
2021-09-20 09:50:00,310.05,310.8,309.88,310.8,1312.0,261.0711,261.7026,260.928,261.7026,1312.0
2021-09-20 09:55:00,311.32,311.64,311.27,311.37,2026.0,262.1405,262.4099,262.0984,262.1826,2026.0
2021-09-20 10:00:00,311.15,311.78,311.09,311.41,2368.0,261.9973,262.5278,261.9468,262.2163,2368.0
2021-09-20 10:05:00,311.42,312.17,311.42,312.17,948.0,262.2247,262.8562,262.2247,262.8562,948.0
2021-09-20 10:10:00,311.92,312.13,311.55,311.93,1884.0,262.6457,262.8225,262.3341,262.6541,1884.0
2021-09-20 10:15:00,312.05,312.5,312.03,312.5,1207.0,262.7552,263.1341,262.7383,263.1341,1207.0
2021-09-20 10:20:00,312.6,313.44,312.23,313.01,2679.0,263.2183,263.9256,262.9067,263.5635,2679.0
2021-09-20 10:25:00,313.0,313.39,312.8,313.39,500.0,263.5551,263.8835,263.3867,263.8835,500.0
2021-09-20 10:30:00,313.84,314.47,313.84,314.08,3275.0,264.2624,264.7929,264.2624,264.4645,3275.0
2021-09-20 10:35:00,314.17,314.96,314.17,314.32,2359.0,264.5403,265.2055,264.5403,264.6666,2359.0
2021-09-20 10:40:00,314.54,314.77,314.0,314.0,2621.0,264.8518,265.0455,264.3971,264.3971,2621.0
2021-09-20 10:45:00,313.89,314.52,313.72,314.21,2422.0,264.3045,264.835,264.1613,264.5739,2422.0
2021-09-20 10:50:00,314.06,314.25,313.59,314.03,1190.0,264.4476,264.6076,264.0519,264.4224,1190.0
2021-09-20 10:55:00,313.9,313.91,313.43,313.43,1000.0,264.3129,264.3213,263.9172,263.9172,1000.0
2021-09-20 11:00:00,313.79,315.21,313.72,315.21,4738.0,264.2203,265.416,264.1613,265.416,4738.0
2021-09-20 11:05:00,314.84,314.84,314.16,314.44,1832.0,265.1044,265.1044,264.5318,264.7676,1832.0
2021-09-20 11:10:00,314.29,315.22,314.29,314.91,1400.0,264.6413,265.4244,264.6413,265.1634,1400.0
2021-09-20 11:15:00,314.84,315.43,314.84,315.31,1600.0,265.1044,265.6012,265.1044,265.5002,1600.0
2021-09-20 11:20:00,315.3,315.66,314.64,314.71,2664.0,265.4918,265.7949,264.936,264.995,2664.0
2021-09-20 11:25:00,314.8,315.14,314.7,314.75,1100.0,265.0707,265.357,264.9865,265.0286,1100.0
2021-09-20 11:30:00,315.17,315.17,314.03,314.18,2300.0,265.3823,265.3823,264.4224,264.5487,2300.0
2021-09-20 11:35:00,313.65,314.11,313.45,313.77,2000.0,264.1024,264.4897,263.934,264.2034,2000.0
2021-09-20 11:40:00,313.72,313.72,312.85,312.95,2597.0,264.1613,264.1613,263.4288,263.513,2597.0
2021-09-20 11:45:00,312.95,313.07,312.69,313.06,1700.0,263.513,263.614,263.2941,263.6056,1700.0
2021-09-20 11:50:00,312.89,313.05,312.67,312.74,3768.0,263.4625,263.5972,263.2772,263.3362,3768.0
2021-09-20 11:55:00,312.9,313.38,312.9,313.38,2120.0,263.4709,263.8751,263.4709,263.8751,2120.0
2021-09-20 12:00:00,313.39,313.39,313.11,313.12,1553.0,263.8835,263.8835,263.6477,263.6561,1553.0
2021-09-20 12:05:00,313.1,313.1,312.4,312.42,1653.0,263.6393,263.6393,263.0499,263.0667,1653.0
2021-09-20 12:10:00,312.35,312.36,312.08,312.18,1714.0,263.0078,263.0162,262.7804,262.8646,1714.0
2021-09-20 12:15:00,312.24,312.3,311.9,312.0,3067.0,262.9151,262.9657,262.6289,262.7131,3067.0
2021-09-20 12:20:00,312.11,312.61,312.03,312.34,2878.0,262.8057,263.2267,262.7383,262.9993,2878.0
2021-09-20 12:25:00,312.49,312.64,312.26,312.26,2400.0,263.1257,263.252,262.932,262.932,2400.0
2021-09-20 12:30:00,312.25,312.34,312.19,312.21,1033.0,262.9236,262.9993,262.873,262.8899,1033.0
2021-09-20 12:35:00,312.21,312.71,312.2,312.7,1571.0,262.8899,263.3109,262.8815,263.3025,1571.0
2021-09-20 12:40:00,312.71,312.71,312.71,312.71,103.0,263.3109,263.3109,263.3109,263.3109,103.0
2021-09-20 12:45:00,312.84,313.0,312.51,312.51,1528.0,263.4204,263.5551,263.1425,263.1425,1528.0
2021-09-20 12:50:00,312.54,312.6,312.42,312.48,1347.0,263.1678,263.2183,263.0667,263.1172,1347.0
2021-09-20 12:55:00,312.43,312.67,312.34,312.47,2591.0,263.0751,263.2772,262.9993,263.1088,2591.0
2021-09-20 13:00:00,312.22,312.47,312.15,312.15,1100.0,262.8983,263.1088,262.8394,262.8394,1100.0
2021-09-20 13:05:00,312.03,312.07,311.51,311.51,3382.0,262.7383,262.772,262.3005,262.3005,3382.0
2021-09-20 13:10:00,311.36,311.36,310.98,311.3,989.0,262.1742,262.1742,261.8542,262.1236,989.0
2021-09-20 13:15:00,311.32,311.32,310.95,311.12,2111.0,262.1405,262.1405,261.8289,261.9721,2111.0
2021-09-20 13:20:00,311.2,311.44,311.2,311.44,800.0,262.0394,262.2415,262.0394,262.2415,800.0
2021-09-20 13:25:00,311.53,312.03,311.53,312.03,9801.0,262.3173,262.7383,262.3173,262.7383,9801.0
2021-09-20 13:30:00,312.03,312.03,311.1,311.34,2834.0,262.7383,262.7383,261.9552,262.1573,2834.0
2021-09-20 13:35:00,312.03,312.1,311.86,312.1,639.0,262.7383,262.7973,262.5952,262.7973,639.0
2021-09-20 13:40:00,312.38,312.45,312.13,312.45,693.0,263.033,263.092,262.8225,263.092,693.0
2021-09-20 13:45:00,312.33,312.33,312.11,312.11,700.0,262.9909,262.9909,262.8057,262.8057,700.0
2021-09-20 13:50:00,312.36,312.4,312.21,312.23,1522.0,263.0162,263.0499,262.8899,262.9067,1522.0
2021-09-20 13:55:00,312.49,312.82,312.36,312.36,500.0,263.1257,263.4035,263.0162,263.0162,500.0
2021-09-20 14:00:00,312.2,312.29,312.13,312.13,827.0,262.8815,262.9572,262.8225,262.8225,827.0
2021-09-20 14:05:00,311.99,311.99,311.64,311.85,1415.0,262.7046,262.7046,262.4099,262.5868,1415.0
2021-09-20 14:10:00,311.4,311.4,311.3,311.3,1203.0,262.2078,262.2078,262.1236,262.1236,1203.0
2021-09-20 14:15:00,311.44,311.44,311.2,311.4,1567.0,262.2415,262.2415,262.0394,262.2078,1567.0
2021-09-20 14:20:00,311.41,311.55,311.18,311.18,815.0,262.2163,262.3341,262.0226,262.0226,815.0
2021-09-20 14:25:00,311.27,311.48,311.27,311.47,2299.0,262.0984,262.2752,262.0984,262.2668,2299.0
2021-09-20 14:30:00,311.41,311.41,310.89,311.18,2132.0,262.2163,262.2163,261.7784,262.0226,2132.0
2021-09-20 14:35:00,310.89,310.89,310.55,310.6,1000.0,261.7784,261.7784,261.4921,261.5342,1000.0
2021-09-20 14:40:00,310.71,310.95,310.49,310.61,3172.0,261.6268,261.8289,261.4416,261.5426,3172.0
2021-09-20 14:45:00,310.46,310.51,310.19,310.19,813.0,261.4163,261.4584,261.189,261.189,813.0
2021-09-20 14:50:00,310.17,310.32,310.04,310.25,790.0,261.1721,261.2984,261.0627,261.2395,790.0
2021-09-20 14:55:00,310.23,310.25,309.98,309.98,1215.0,261.2227,261.2395,261.0122,261.0122,1215.0
2021-09-20 15:00:00,309.9,310.11,309.28,309.58,4548.0,260.9448,261.1216,260.4227,260.6753,4548.0
2021-09-20 15:05:00,309.59,309.59,308.92,309.07,1427.0,260.6838,260.6838,260.1196,260.2459,1427.0
2021-09-20 15:10:00,309.23,309.43,308.89,309.02,2272.0,260.3806,260.549,260.0943,260.2038,2272.0
2021-09-20 15:15:00,309.05,309.05,308.56,309.04,4019.0,260.2291,260.2291,259.8165,260.2207,4019.0
2021-09-20 15:20:00,309.13,309.49,309.13,309.49,1278.0,260.2964,260.5996,260.2964,260.5996,1278.0
2021-09-20 15:25:00,309.56,310.03,309.4,309.98,2331.0,260.6585,261.0543,260.5238,261.0122,2331.0
2021-09-20 15:30:00,310.18,310.92,310.07,310.89,3220.0,261.1806,261.8037,261.0879,261.7784,3220.0
2021-09-20 15:35:00,310.93,311.51,310.93,311.14,2653.0,261.8121,262.3005,261.8121,261.9889,2653.0
2021-09-20 15:40:00,311.29,312.13,311.17,312.01,4712.0,262.1152,262.8225,262.0142,262.7215,4712.0
2021-09-20 15:45:00,312.15,312.56,312.03,312.07,6322.0,262.8394,263.1846,262.7383,262.772,6322.0
2021-09-20 15:50:00,311.97,312.54,311.97,312.26,9032.0,262.6878,263.1678,262.6878,262.932,9032.0
2021-09-20 15:55:00,312.18,312.72,311.95,312.04,43431.0,262.8646,263.3193,262.671,262.7467,43431.0
2021-09-21 09:30:00,312.43,313.8,312.43,313.8,5223.0,263.0751,264.2287,263.0751,264.2287,5223.0
2021-09-21 09:35:00,313.84,313.94,313.27,313.94,920.0,264.2624,264.3466,263.7824,264.3466,920.0
2021-09-21 09:40:00,313.81,314.45,313.8,314.45,1505.0,264.2371,264.776,264.2287,264.776,1505.0
2021-09-21 09:45:00,315.55,315.65,314.24,314.31,13236.0,265.7023,265.7865,264.5992,264.6581,13236.0
2021-09-21 09:50:00,314.07,314.86,314.07,314.71,800.0,264.4561,265.1213,264.4561,264.995,800.0
2021-09-21 09:55:00,314.67,315.18,314.6,314.6,2959.0,264.9613,265.3907,264.9023,264.9023,2959.0
2021-09-21 10:00:00,314.83,315.46,314.49,314.51,11429.0,265.096,265.6265,264.8097,264.8266,11429.0
2021-09-21 10:05:00,314.48,314.64,313.67,313.67,2754.0,264.8013,264.936,264.1192,264.1192,2754.0
2021-09-21 10:10:00,313.33,313.74,313.32,313.74,1596.0,263.833,264.1782,263.8245,264.1782,1596.0
2021-09-21 10:15:00,313.71,314.22,313.71,314.11,1106.0,264.1529,264.5824,264.1529,264.4897,1106.0
2021-09-21 10:20:00,314.15,314.48,314.04,314.48,5675.0,264.5234,264.8013,264.4308,264.8013,5675.0
2021-09-21 10:25:00,314.37,314.64,314.1,314.61,1103.0,264.7087,264.936,264.4813,264.9108,1103.0
2021-09-21 10:30:00,314.53,314.53,313.73,313.74,1880.0,264.8434,264.8434,264.1698,264.1782,1880.0
2021-09-21 10:35:00,313.69,313.69,313.31,313.56,1213.0,264.1361,264.1361,263.8161,264.0266,1213.0
2021-09-21 10:40:00,313.54,313.54,313.41,313.53,500.0,264.0098,264.0098,263.9003,264.0014,500.0
2021-09-21 10:45:00,314.09,314.35,314.02,314.17,2970.0,264.4729,264.6918,264.414,264.5403,2970.0
2021-09-21 10:50:00,314.13,314.37,313.73,313.88,1534.0,264.5066,264.7087,264.1698,264.2961,1534.0
2021-09-21 10:55:00,314.04,314.29,313.9,313.91,1416.0,264.4308,264.6413,264.3129,264.3213,1416.0
2021-09-21 11:00:00,313.75,313.75,313.09,313.53,4244.0,264.1866,264.1866,263.6309,264.0014,4244.0
2021-09-21 11:05:00,313.58,313.75,313.46,313.61,1280.0,264.0435,264.1866,263.9424,264.0687,1280.0
2021-09-21 11:10:00,313.55,313.9,313.29,313.89,2217.0,264.0182,264.3129,263.7993,264.3045,2217.0
2021-09-21 11:15:00,313.73,313.73,313.25,313.25,1288.0,264.1698,264.1698,263.7656,263.7656,1288.0
2021-09-21 11:20:00,313.3,313.35,313.15,313.15,800.0,263.8077,263.8498,263.6814,263.6814,800.0
2021-09-21 11:25:00,313.18,313.55,313.18,313.47,1408.0,263.7067,264.0182,263.7067,263.9508,1408.0
2021-09-21 11:30:00,313.39,314.17,313.38,314.07,1647.0,263.8835,264.5403,263.8751,264.4561,1647.0
2021-09-21 11:35:00,314.09,314.21,314.07,314.16,1182.0,264.4729,264.5739,264.4561,264.5318,1182.0
2021-09-21 11:40:00,314.15,314.64,314.14,314.56,1700.0,264.5234,264.936,264.515,264.8687,1700.0
2021-09-21 11:45:00,314.61,314.72,314.54,314.72,601.0,264.9108,265.0034,264.8518,265.0034,601.0
2021-09-21 11:50:00,314.75,314.81,314.63,314.79,1005.0,265.0286,265.0792,264.9276,265.0623,1005.0
2021-09-21 11:55:00,314.7,314.71,314.49,314.65,1561.0,264.9865,264.995,264.8097,264.9444,1561.0
2021-09-21 12:00:00,314.76,315.34,314.75,315.13,2967.0,265.0371,265.5254,265.0286,265.3486,2967.0
2021-09-21 12:05:00,315.13,315.18,315.02,315.02,1010.0,265.3486,265.3907,265.256,265.256,1010.0
2021-09-21 12:10:00,315.03,315.34,315.02,315.34,816.0,265.2644,265.5254,265.256,265.5254,816.0
2021-09-21 12:15:00,315.17,315.28,315.0,315.02,1234.0,265.3823,265.4749,265.2391,265.256,1234.0
2021-09-21 12:20:00,314.78,315.06,314.78,315.06,920.0,265.0539,265.2897,265.0539,265.2897,920.0
2021-09-21 12:25:00,315.12,315.13,314.35,314.35,1830.0,265.3402,265.3486,264.6918,264.6918,1830.0
2021-09-21 12:30:00,314.31,314.4,314.14,314.28,1917.0,264.6581,264.7339,264.515,264.6329,1917.0
2021-09-21 12:35:00,314.49,314.49,314.02,314.12,1717.0,264.8097,264.8097,264.414,264.4982,1717.0
2021-09-21 12:40:00,314.03,314.03,313.76,313.76,900.0,264.4224,264.4224,264.195,264.195,900.0
2021-09-21 12:45:00,313.77,313.96,313.69,313.75,2342.0,264.2034,264.3634,264.1361,264.1866,2342.0
2021-09-21 12:50:00,313.77,313.81,313.37,313.37,1500.0,264.2034,264.2371,263.8666,263.8666,1500.0
2021-09-21 12:55:00,313.49,313.5,313.32,313.38,908.0,263.9677,263.9761,263.8245,263.8751,908.0
2021-09-21 13:00:00,313.31,313.63,313.31,313.44,1535.0,263.8161,264.0856,263.8161,263.9256,1535.0
2021-09-21 13:05:00,313.52,313.52,313.36,313.5,845.0,263.9929,263.9929,263.8582,263.9761,845.0
2021-09-21 13:10:00,313.36,313.92,313.36,313.53,1124.0,263.8582,264.3298,263.8582,264.0014,1124.0
2021-09-21 13:15:00,313.53,313.53,313.14,313.34,1344.0,264.0014,264.0014,263.673,263.8414,1344.0
2021-09-21 13:20:00,313.29,313.46,313.08,313.08,1000.0,263.7993,263.9424,263.6224,263.6224,1000.0
2021-09-21 13:25:00,313.06,313.11,312.93,313.11,1427.0,263.6056,263.6477,263.4961,263.6477,1427.0
2021-09-21 13:30:00,313.05,313.4,313.03,313.28,1827.0,263.5972,263.8919,263.5803,263.7909,1827.0
2021-09-21 13:35:00,313.26,313.35,313.12,313.27,1181.0,263.774,263.8498,263.6561,263.7824,1181.0
2021-09-21 13:40:00,313.09,313.13,312.93,313.13,2265.0,263.6309,263.6646,263.4961,263.6646,2265.0
2021-09-21 13:45:00,313.05,313.1,312.87,313.1,1293.0,263.5972,263.6393,263.4456,263.6393,1293.0
2021-09-21 13:50:00,313.03,313.03,312.53,312.61,1506.0,263.5803,263.5803,263.1593,263.2267,1506.0
2021-09-21 13:55:00,312.57,312.61,312.57,312.6,1354.0,263.193,263.2267,263.193,263.2183,1354.0
2021-09-21 14:00:00,313.04,313.04,312.87,312.88,700.0,263.5888,263.5888,263.4456,263.454,700.0
2021-09-21 14:05:00,312.82,313.19,312.82,313.12,2656.0,263.4035,263.7151,263.4035,263.6561,2656.0
2021-09-21 14:10:00,313.03,313.14,312.89,313.09,1155.0,263.5803,263.673,263.4625,263.6309,1155.0
2021-09-21 14:15:00,313.15,313.16,313.03,313.15,1347.0,263.6814,263.6898,263.5803,263.6814,1347.0
2021-09-21 14:20:00,313.15,313.23,312.85,312.85,1822.0,263.6814,263.7488,263.4288,263.4288,1822.0
2021-09-21 14:25:00,312.74,313.02,312.63,312.85,2283.0,263.3362,263.5719,263.2435,263.4288,2283.0
2021-09-21 14:30:00,312.99,313.11,312.99,313.06,870.0,263.5467,263.6477,263.5467,263.6056,870.0
2021-09-21 14:35:00,313.14,313.24,312.94,313.04,2441.0,263.673,263.7572,263.5046,263.5888,2441.0
2021-09-21 14:40:00,313.03,313.39,313.03,313.39,1177.0,263.5803,263.8835,263.5803,263.8835,1177.0
2021-09-21 14:45:00,313.34,313.55,313.25,313.55,1924.0,263.8414,264.0182,263.7656,264.0182,1924.0
2021-09-21 14:50:00,313.7,314.18,313.7,313.89,1100.0,264.1445,264.5487,264.1445,264.3045,1100.0
2021-09-21 14:55:00,313.85,314.06,313.71,313.93,2487.0,264.2708,264.4476,264.1529,264.3382,2487.0
2021-09-21 15:00:00,314.15,314.42,314.15,314.38,1603.0,264.5234,264.7508,264.5234,264.7171,1603.0
2021-09-21 15:05:00,314.52,314.55,314.35,314.55,1477.0,264.835,264.8602,264.6918,264.8602,1477.0
2021-09-21 15:10:00,314.59,314.81,314.51,314.68,2995.0,264.8939,265.0792,264.8266,264.9697,2995.0
2021-09-21 15:15:00,314.61,314.96,314.41,314.5,2640.0,264.9108,265.2055,264.7423,264.8181,2640.0
2021-09-21 15:20:00,314.54,314.84,314.54,314.75,1586.0,264.8518,265.1044,264.8518,265.0286,1586.0
2021-09-21 15:25:00,314.52,314.71,314.52,314.68,4935.0,264.835,264.995,264.835,264.9697,4935.0
2021-09-21 15:30:00,314.67,314.75,314.13,314.28,2200.0,264.9613,265.0286,264.5066,264.6329,2200.0
2021-09-21 15:35:00,314.19,314.19,313.76,313.81,1908.0,264.5571,264.5571,264.195,264.2371,1908.0
2021-09-21 15:40:00,313.72,314.23,313.72,314.05,2409.0,264.1613,264.5908,264.1613,264.4392,2409.0
2021-09-21 15:45:00,313.94,313.94,313.15,313.15,4270.0,264.3466,264.3466,263.6814,263.6814,4270.0
2021-09-21 15:50:00,313.28,313.72,313.0,313.13,6847.0,263.7909,264.1613,263.5551,263.6646,6847.0
2021-09-21 15:55:00,313.12,313.12,311.83,311.92,27998.0,263.6561,263.6561,262.5699,262.6457,27998.0
2021-09-22 09:30:00,313.86,313.86,312.24,312.24,4672.0,264.2792,264.2792,262.9151,262.9151,4672.0
2021-09-22 09:35:00,313.22,313.22,312.36,312.36,518.0,263.7403,263.7403,263.0162,263.0162,518.0
2021-09-22 09:40:00,311.9,312.53,310.66,311.73,11750.0,262.6289,263.1593,261.5847,262.4857,11750.0
2021-09-22 09:45:00,310.94,311.31,309.78,310.02,14340.0,261.8205,262.1321,260.8438,261.0458,14340.0
2021-09-22 09:50:00,309.83,310.19,309.83,309.92,4674.0,260.8859,261.189,260.8859,260.9616,4674.0
2021-09-22 09:55:00,309.93,310.22,309.7,310.02,4510.0,260.9701,261.2142,260.7764,261.0458,4510.0
2021-09-22 10:00:00,310.1,310.71,310.1,310.3,2354.0,261.1132,261.6268,261.1132,261.2816,2354.0
2021-09-22 10:05:00,310.59,311.05,310.59,310.73,1551.0,261.5258,261.9131,261.5258,261.6437,1551.0
2021-09-22 10:10:00,310.46,310.46,309.81,309.83,2357.0,261.4163,261.4163,260.869,260.8859,2357.0
2021-09-22 10:15:00,309.64,310.17,309.64,309.9,929.0,260.7259,261.1721,260.7259,260.9448,929.0
2021-09-22 10:20:00,309.81,310.15,309.81,310.09,400.0,260.869,261.1553,260.869,261.1048,400.0
2021-09-22 10:25:00,309.98,310.4,309.97,310.32,2301.0,261.0122,261.3658,261.0037,261.2984,2301.0
2021-09-22 10:30:00,310.46,310.92,310.2,310.92,5103.0,261.4163,261.8037,261.1974,261.8037,5103.0
2021-09-22 10:35:00,310.84,310.84,310.15,310.24,3117.0,261.7363,261.7363,261.1553,261.2311,3117.0
2021-09-22 10:40:00,310.13,310.13,309.43,309.96,3532.0,261.1385,261.1385,260.549,260.9953,3532.0
2021-09-22 10:45:00,310.14,310.15,309.87,309.87,643.0,261.1469,261.1553,260.9195,260.9195,643.0
2021-09-22 10:50:00,309.49,309.61,309.11,309.57,3478.0,260.5996,260.7006,260.2796,260.6669,3478.0
2021-09-22 10:55:00,309.68,310.08,309.66,310.08,1718.0,260.7596,261.0964,260.7427,261.0964,1718.0
2021-09-22 11:00:00,310.19,310.24,310.05,310.12,1594.0,261.189,261.2311,261.0711,261.13,1594.0
2021-09-22 11:05:00,310.3,310.51,310.21,310.5,1557.0,261.2816,261.4584,261.2058,261.45,1557.0
2021-09-22 11:10:00,310.21,310.21,309.92,309.92,1309.0,261.2058,261.2058,260.9616,260.9616,1309.0
2021-09-22 11:15:00,309.99,310.23,309.99,310.23,617.0,261.0206,261.2227,261.0206,261.2227,617.0
2021-09-22 11:20:00,310.42,310.42,310.08,310.09,917.0,261.3827,261.3827,261.0964,261.1048,917.0
2021-09-22 11:25:00,310.22,310.52,310.11,310.19,2223.0,261.2142,261.4669,261.1216,261.189,2223.0
2021-09-22 11:30:00,310.35,310.56,310.14,310.15,1433.0,261.3237,261.5005,261.1469,261.1553,1433.0
2021-09-22 11:35:00,309.82,309.82,309.51,309.53,703.0,260.8774,260.8774,260.6164,260.6332,703.0
2021-09-22 11:40:00,309.53,309.55,309.05,309.13,4019.0,260.6332,260.6501,260.2291,260.2964,4019.0
2021-09-22 11:45:00,309.23,309.86,309.2,309.82,3697.0,260.3806,260.9111,260.3554,260.8774,3697.0
2021-09-22 11:50:00,309.65,309.66,308.94,309.13,6956.0,260.7343,260.7427,260.1364,260.2964,6956.0
2021-09-22 11:55:00,309.26,309.53,309.25,309.45,4103.0,260.4059,260.6332,260.3975,260.5659,4103.0
2021-09-22 12:00:00,309.53,309.53,309.23,309.44,1301.0,260.6332,260.6332,260.3806,260.5575,1301.0
2021-09-22 12:05:00,309.44,309.64,309.25,309.59,3555.0,260.5575,260.7259,260.3975,260.6838,3555.0
2021-09-22 12:10:00,309.5,309.52,309.12,309.12,2400.0,260.608,260.6248,260.288,260.288,2400.0
2021-09-22 12:15:00,309.14,309.21,308.91,308.91,2468.0,260.3049,260.3638,260.1112,260.1112,2468.0
2021-09-22 12:20:00,308.89,308.89,308.45,308.46,4632.0,260.0943,260.0943,259.7239,259.7323,4632.0
2021-09-22 12:25:00,308.56,308.7,308.5,308.7,1080.0,259.8165,259.9344,259.766,259.9344,1080.0
2021-09-22 12:30:00,308.84,308.94,308.81,308.94,452.0,260.0522,260.1364,260.027,260.1364,452.0
2021-09-22 12:35:00,309.18,309.18,308.85,308.85,1666.0,260.3385,260.3385,260.0607,260.0607,1666.0
2021-09-22 12:40:00,308.81,308.82,308.58,308.82,2882.0,260.027,260.0354,259.8333,260.0354,2882.0
2021-09-22 12:45:00,308.75,308.78,308.66,308.75,2220.0,259.9765,260.0017,259.9007,259.9765,2220.0
2021-09-22 12:50:00,308.72,308.76,308.63,308.69,2000.0,259.9512,259.9849,259.8754,259.9259,2000.0
2021-09-22 12:55:00,308.7,308.82,308.61,308.75,4769.0,259.9344,260.0354,259.8586,259.9765,4769.0
2021-09-22 13:00:00,308.68,308.79,308.61,308.63,1200.0,259.9175,260.0101,259.8586,259.8754,1200.0
2021-09-22 13:05:00,308.6,308.6,308.32,308.41,2018.0,259.8502,259.8502,259.6144,259.6902,2018.0
2021-09-22 13:10:00,308.35,308.44,308.12,308.19,4216.0,259.6397,259.7154,259.446,259.5049,4216.0
2021-09-22 13:15:00,308.11,308.19,308.08,308.12,1410.0,259.4376,259.5049,259.4123,259.446,1410.0
2021-09-22 13:20:00,308.15,308.18,308.01,308.1,1508.0,259.4712,259.4965,259.3534,259.4291,1508.0
2021-09-22 13:25:00,307.99,308.32,307.97,308.32,3200.0,259.3365,259.6144,259.3197,259.6144,3200.0
2021-09-22 13:30:00,308.24,308.24,307.99,308.11,5760.0,259.547,259.547,259.3365,259.4376,5760.0
2021-09-22 13:35:00,308.19,308.19,307.89,308.17,3246.0,259.5049,259.5049,259.2523,259.4881,3246.0
2021-09-22 13:40:00,308.19,308.87,308.12,308.41,3310.0,259.5049,260.0775,259.446,259.6902,3310.0
2021-09-22 13:45:00,308.42,308.48,308.23,308.48,1900.0,259.6986,259.7491,259.5386,259.7491,1900.0
2021-09-22 13:50:00,308.37,308.65,308.35,308.58,1701.0,259.6565,259.8923,259.6397,259.8333,1701.0
2021-09-22 13:55:00,308.65,308.85,308.58,308.85,2589.0,259.8923,260.0607,259.8333,260.0607,2589.0
2021-09-22 14:00:00,308.92,309.2,308.47,309.2,4202.0,260.1196,260.3554,259.7407,260.3554,4202.0
2021-09-22 14:05:00,309.11,309.12,308.47,308.54,2579.0,260.2796,260.288,259.7407,259.7996,2579.0
2021-09-22 14:10:00,308.61,309.19,308.61,308.98,1661.0,259.8586,260.347,259.8586,260.1701,1661.0
2021-09-22 14:15:00,309.33,309.92,309.26,309.26,4701.0,260.4648,260.9616,260.4059,260.4059,4701.0
2021-09-22 14:20:00,309.31,309.36,308.89,309.13,2414.0,260.448,260.4901,260.0943,260.2964,2414.0
2021-09-22 14:25:00,309.03,309.24,308.81,309.02,2465.0,260.2122,260.3891,260.027,260.2038,2465.0
2021-09-22 14:30:00,308.96,309.2,308.71,309.11,3711.0,260.1533,260.3554,259.9428,260.2796,3711.0
2021-09-22 14:35:00,309.15,309.18,308.56,308.63,2224.0,260.3133,260.3385,259.8165,259.8754,2224.0
2021-09-22 14:40:00,308.78,308.84,308.37,308.59,3322.0,260.0017,260.0522,259.6565,259.8417,3322.0
2021-09-22 14:45:00,308.54,308.54,307.82,307.86,3935.0,259.7996,259.7996,259.1934,259.2271,3935.0
2021-09-22 14:50:00,307.91,308.12,307.75,307.91,2980.0,259.2692,259.446,259.1344,259.2692,2980.0
2021-09-22 14:55:00,308.19,308.27,307.73,307.76,3344.0,259.5049,259.5723,259.1176,259.1429,3344.0
2021-09-22 15:00:00,307.77,308.05,307.43,307.82,3738.0,259.1513,259.387,258.865,259.1934,3738.0
2021-09-22 15:05:00,307.7,307.9,307.53,307.62,2273.0,259.0923,259.2607,258.9492,259.025,2273.0
2021-09-22 15:10:00,307.61,308.43,307.6,308.43,4778.0,259.0165,259.707,259.0081,259.707,4778.0
2021-09-22 15:15:00,308.25,308.84,308.22,308.68,3564.0,259.5554,260.0522,259.5302,259.9175,3564.0
2021-09-22 15:20:00,308.68,308.68,308.21,308.43,2581.0,259.9175,259.9175,259.5218,259.707,2581.0
2021-09-22 15:25:00,308.24,308.44,308.2,308.28,2303.0,259.547,259.7154,259.5133,259.5807,2303.0
2021-09-22 15:30:00,308.14,308.21,307.9,308.02,6276.0,259.4628,259.5218,259.2607,259.3618,6276.0
2021-09-22 15:35:00,308.11,309.11,308.11,309.11,4017.0,259.4376,260.2796,259.4376,260.2796,4017.0
2021-09-22 15:40:00,308.97,308.98,308.34,308.34,4765.0,260.1617,260.1701,259.6312,259.6312,4765.0
2021-09-22 15:45:00,308.43,308.58,308.09,308.12,5453.0,259.707,259.8333,259.4207,259.446,5453.0
2021-09-22 15:50:00,308.14,309.18,308.13,308.96,17750.0,259.4628,260.3385,259.4544,260.1533,17750.0
2021-09-22 15:55:00,308.88,309.23,308.75,309.19,39689.0,260.0859,260.3806,259.9765,260.347,39689.0
2021-09-23 09:30:00,309.27,310.75,307.81,307.81,7824.0,260.4143,261.6605,259.185,259.185,7824.0
2021-09-23 09:35:00,307.55,309.43,307.44,309.02,5734.0,258.966,260.549,258.8734,260.2038,5734.0
2021-09-23 09:40:00,309.12,309.12,307.88,308.07,3707.0,260.288,260.288,259.2439,259.4039,3707.0
2021-09-23 09:45:00,307.77,308.04,306.97,307.31,3578.0,259.1513,259.3786,258.4777,258.7639,3578.0
2021-09-23 09:50:00,307.5,308.34,307.41,308.07,6748.0,258.9239,259.6312,258.8481,259.4039,6748.0
2021-09-23 09:55:00,308.18,308.49,307.88,307.88,1887.0,259.4965,259.7575,259.2439,259.2439,1887.0
2021-09-23 10:00:00,307.92,308.36,307.92,308.06,5634.0,259.2776,259.6481,259.2776,259.3955,5634.0
2021-09-23 10:05:00,307.86,308.31,307.64,308.15,2300.0,259.2271,259.606,259.0418,259.4712,2300.0
2021-09-23 10:10:00,308.24,308.56,307.86,308.56,4289.0,259.547,259.8165,259.2271,259.8165,4289.0
2021-09-23 10:15:00,308.71,309.06,308.22,309.06,5378.0,259.9428,260.2375,259.5302,260.2375,5378.0
2021-09-23 10:20:00,309.31,309.31,308.99,308.99,2830.0,260.448,260.448,260.1786,260.1786,2830.0
2021-09-23 10:25:00,308.83,309.04,308.76,308.76,1877.0,260.0438,260.2207,259.9849,259.9849,1877.0
2021-09-23 10:30:00,308.65,308.69,308.31,308.69,8267.0,259.8923,259.9259,259.606,259.9259,8267.0
2021-09-23 10:35:00,308.65,308.87,307.72,307.73,4837.0,259.8923,260.0775,259.1092,259.1176,4837.0
2021-09-23 10:40:00,307.83,307.85,306.72,306.72,2094.0,259.2018,259.2186,258.2671,258.2671,2094.0
2021-09-23 10:45:00,306.61,307.15,306.51,306.82,3218.0,258.1745,258.6292,258.0903,258.3513,3218.0
2021-09-23 10:50:00,306.87,306.98,306.69,306.69,4304.0,258.3934,258.4861,258.2419,258.2419,4304.0
2021-09-23 10:55:00,306.66,306.66,306.0,306.22,7233.0,258.2166,258.2166,257.6609,257.8461,7233.0
2021-09-23 11:00:00,306.1,306.64,306.0,306.63,3881.0,257.7451,258.1998,257.6609,258.1914,3881.0
2021-09-23 11:05:00,306.48,306.66,306.16,306.66,4963.0,258.0651,258.2166,257.7956,258.2166,4963.0
2021-09-23 11:10:00,306.63,306.78,306.29,306.5,2431.0,258.1914,258.3177,257.9051,258.0819,2431.0
2021-09-23 11:15:00,306.34,306.34,305.8,305.86,4119.0,257.9472,257.9472,257.4925,257.543,4119.0
2021-09-23 11:20:00,305.8,306.01,305.77,305.86,4224.0,257.4925,257.6693,257.4672,257.543,4224.0
2021-09-23 11:25:00,305.97,306.02,304.93,305.04,5019.0,257.6356,257.6777,256.7599,256.8525,5019.0
2021-09-23 11:30:00,305.16,305.3,305.08,305.13,2809.0,256.9536,257.0715,256.8862,256.9283,2809.0
2021-09-23 11:35:00,305.03,305.25,304.88,305.01,4107.0,256.8441,257.0294,256.7178,256.8273,4107.0
2021-09-23 11:40:00,304.91,305.24,304.9,305.23,4049.0,256.7431,257.0209,256.7347,257.0125,4049.0
2021-09-23 11:45:00,305.14,305.33,304.98,305.12,3987.0,256.9367,257.0967,256.802,256.9199,3987.0
2021-09-23 11:50:00,305.09,305.3,304.92,305.28,3114.0,256.8946,257.0715,256.7515,257.0546,3114.0
2021-09-23 11:55:00,305.33,305.77,305.33,305.66,983.0,257.0967,257.4672,257.0967,257.3746,983.0
2021-09-23 12:00:00,305.8,305.98,305.8,305.97,1000.0,257.4925,257.644,257.4925,257.6356,1000.0
2021-09-23 12:05:00,306.15,306.38,306.11,306.28,1819.0,257.7872,257.9809,257.7535,257.8967,1819.0
2021-09-23 12:10:00,306.29,306.46,306.16,306.39,1503.0,257.9051,258.0482,257.7956,257.9893,1503.0
2021-09-23 12:15:00,306.35,306.42,306.01,306.01,1423.0,257.9556,258.0145,257.6693,257.6693,1423.0
2021-09-23 12:20:00,305.91,305.91,305.65,305.8,2742.0,257.5851,257.5851,257.3662,257.4925,2742.0
2021-09-23 12:25:00,305.91,305.91,305.57,305.69,4451.0,257.5851,257.5851,257.2988,257.3999,4451.0
2021-09-23 12:30:00,305.58,305.74,305.58,305.59,3613.0,257.3072,257.442,257.3072,257.3157,3613.0
2021-09-23 12:35:00,305.67,305.67,305.46,305.57,1310.0,257.383,257.383,257.2062,257.2988,1310.0
2021-09-23 12:40:00,305.55,306.2,305.55,306.2,2180.0,257.282,257.8293,257.282,257.8293,2180.0
2021-09-23 12:45:00,306.27,306.27,305.84,305.95,4766.0,257.8882,257.8882,257.5262,257.6188,4766.0
2021-09-23 12:50:00,305.9,305.91,305.63,305.76,2808.0,257.5767,257.5851,257.3493,257.4588,2808.0
2021-09-23 12:55:00,305.72,306.1,305.72,306.1,2483.0,257.4251,257.7451,257.4251,257.7451,2483.0
2021-09-23 13:00:00,306.16,306.69,306.15,306.69,1929.0,257.7956,258.2419,257.7872,258.2419,1929.0
2021-09-23 13:05:00,306.74,306.98,306.59,306.98,6399.0,258.284,258.4861,258.1577,258.4861,6399.0
2021-09-23 13:10:00,307.1,307.24,306.85,306.95,3253.0,258.5871,258.705,258.3766,258.4608,3253.0
2021-09-23 13:15:00,306.87,307.08,306.78,306.97,5539.0,258.3934,258.5703,258.3177,258.4777,5539.0
2021-09-23 13:20:00,307.01,307.11,306.77,306.99,4334.0,258.5113,258.5955,258.3092,258.4945,4334.0
2021-09-23 13:25:00,306.96,306.98,306.54,306.58,4172.0,258.4692,258.4861,258.1156,258.1493,4172.0
2021-09-23 13:30:00,306.68,307.06,306.68,306.83,3370.0,258.2335,258.5534,258.2335,258.3598,3370.0
2021-09-23 13:35:00,306.9,307.11,306.79,306.94,4423.0,258.4187,258.5955,258.3261,258.4524,4423.0
2021-09-23 13:40:00,306.93,307.01,306.86,307.01,2729.0,258.444,258.5113,258.385,258.5113,2729.0
2021-09-23 13:45:00,307.06,307.15,306.97,306.98,3083.0,258.5534,258.6292,258.4777,258.4861,3083.0
2021-09-23 13:50:00,306.95,307.08,306.88,306.88,2307.0,258.4608,258.5703,258.4019,258.4019,2307.0
2021-09-23 13:55:00,306.81,306.98,306.63,306.83,3291.0,258.3429,258.4861,258.1914,258.3598,3291.0
2021-09-23 14:00:00,306.77,307.44,306.77,307.33,5615.0,258.3092,258.8734,258.3092,258.7808,5615.0
2021-09-23 14:05:00,307.21,307.47,307.16,307.33,2111.0,258.6797,258.8987,258.6376,258.7808,2111.0
2021-09-23 14:10:00,307.26,307.31,307.12,307.24,3513.0,258.7218,258.7639,258.604,258.705,3513.0
2021-09-23 14:15:00,307.14,307.14,306.38,306.38,3117.0,258.6208,258.6208,257.9809,257.9809,3117.0
2021-09-23 14:20:00,306.45,306.57,306.31,306.31,3564.0,258.0398,258.1408,257.9219,257.9219,3564.0
2021-09-23 14:25:00,306.36,306.6,306.31,306.38,6444.0,257.964,258.1661,257.9219,257.9809,6444.0
2021-09-23 14:30:00,306.36,306.84,306.3,306.81,4964.0,257.964,258.3682,257.9135,258.3429,4964.0
2021-09-23 14:35:00,306.83,307.0,306.75,306.93,3693.0,258.3598,258.5029,258.2924,258.444,3693.0
2021-09-23 14:40:00,306.96,307.05,306.66,306.74,1733.0,258.4692,258.545,258.2166,258.284,1733.0
2021-09-23 14:45:00,306.79,307.34,306.79,307.15,10717.0,258.3261,258.7892,258.3261,258.6292,10717.0
2021-09-23 14:50:00,307.27,307.36,307.04,307.04,2608.0,258.7303,258.806,258.5366,258.5366,2608.0
2021-09-23 14:55:00,306.98,307.12,306.84,306.84,3533.0,258.4861,258.604,258.3682,258.3682,3533.0
2021-09-23 15:00:00,306.89,306.93,306.61,306.74,4044.0,258.4103,258.444,258.1745,258.284,4044.0
2021-09-23 15:05:00,306.77,306.86,306.73,306.73,1756.0,258.3092,258.385,258.2756,258.2756,1756.0
2021-09-23 15:10:00,306.53,306.53,306.31,306.41,3559.0,258.1072,258.1072,257.9219,258.0061,3559.0
2021-09-23 15:15:00,306.42,306.42,306.02,306.06,4048.0,258.0145,258.0145,257.6777,257.7114,4048.0
2021-09-23 15:20:00,306.03,306.11,305.79,305.79,5329.0,257.6861,257.7535,257.4841,257.4841,5329.0
2021-09-23 15:25:00,305.79,306.88,305.61,306.73,37782.0,257.4841,258.4019,257.3325,258.2756,37782.0
2021-09-23 15:30:00,306.66,306.66,306.11,306.63,11666.0,258.2166,258.2166,257.7535,258.1914,11666.0
2021-09-23 15:35:00,306.56,306.59,305.96,306.15,10607.0,258.1324,258.1577,257.6272,257.7872,10607.0
2021-09-23 15:40:00,306.1,306.25,305.95,306.04,10222.0,257.7451,257.8714,257.6188,257.6946,10222.0
2021-09-23 15:45:00,305.9,305.9,305.45,305.45,8624.0,257.5767,257.5767,257.1978,257.1978,8624.0
2021-09-23 15:50:00,305.41,305.71,305.25,305.66,19080.0,257.1641,257.4167,257.0294,257.3746,19080.0
2021-09-23 15:55:00,305.67,305.67,305.23,305.41,49829.0,257.383,257.383,257.0125,257.1641,49829.0
2021-09-24 09:30:00,305.81,307.54,305.81,307.35,8833.0,257.5009,258.9576,257.5009,258.7976,8833.0
2021-09-24 09:35:00,307.68,307.68,306.39,306.39,300.0,259.0755,259.0755,257.9893,257.9893,300.0
2021-09-24 09:40:00,306.16,306.16,306.11,306.16,1200.0,257.7956,257.7956,257.7535,257.7956,1200.0
2021-09-24 09:45:00,306.31,306.31,305.29,305.32,2392.0,257.9219,257.9219,257.063,257.0883,2392.0
2021-09-24 09:50:00,305.52,305.75,305.2,305.2,2729.0,257.2567,257.4504,256.9873,256.9873,2729.0
2021-09-24 09:55:00,305.03,305.03,304.47,304.76,1900.0,256.8441,256.8441,256.3726,256.6168,1900.0
2021-09-24 10:00:00,304.95,305.43,304.95,305.33,2045.0,256.7768,257.1809,256.7768,257.0967,2045.0
2021-09-24 10:05:00,305.31,305.4,304.88,305.14,2607.0,257.0799,257.1557,256.7178,256.9367,2607.0
2021-09-24 10:10:00,304.84,304.94,304.68,304.89,2390.0,256.6841,256.7683,256.5494,256.7262,2390.0
2021-09-24 10:15:00,304.96,304.96,304.48,304.84,1285.0,256.7852,256.7852,256.381,256.6841,1285.0
2021-09-24 10:20:00,304.79,304.84,304.55,304.55,3182.0,256.642,256.6841,256.4399,256.4399,3182.0
2021-09-24 10:25:00,304.28,304.37,303.83,303.85,2455.0,256.2126,256.2884,255.8337,255.8505,2455.0
2021-09-24 10:30:00,303.94,304.35,303.93,304.35,1600.0,255.9263,256.2715,255.9179,256.2715,1600.0
2021-09-24 10:35:00,304.25,304.25,303.8,303.9,1171.0,256.1873,256.1873,255.8084,255.8926,1171.0
2021-09-24 10:40:00,303.76,303.76,303.31,303.31,1762.0,255.7747,255.7747,255.3958,255.3958,1762.0
2021-09-24 10:45:00,303.17,303.52,303.17,303.43,2481.0,255.2779,255.5727,255.2779,255.4969,2481.0
2021-09-24 10:50:00,303.3,303.54,303.25,303.36,2047.0,255.3874,255.5895,255.3453,255.4379,2047.0
2021-09-24 10:55:00,303.39,303.47,303.34,303.39,901.0,255.4632,255.5305,255.4211,255.4632,901.0
2021-09-24 11:00:00,303.36,303.75,303.34,303.75,500.0,255.4379,255.7663,255.4211,255.7663,500.0
2021-09-24 11:05:00,303.99,304.26,303.94,304.22,1438.0,255.9684,256.1958,255.9263,256.1621,1438.0
2021-09-24 11:10:00,304.24,304.31,303.79,303.84,3022.0,256.1789,256.2379,255.8,255.8421,3022.0
2021-09-24 11:15:00,303.73,303.83,303.72,303.77,623.0,255.7495,255.8337,255.7411,255.7832,623.0
2021-09-24 11:20:00,303.9,303.9,303.46,303.62,1523.0,255.8926,255.8926,255.5221,255.6569,1523.0
2021-09-24 11:25:00,303.6,303.71,303.58,303.62,1271.0,255.64,255.7326,255.6232,255.6569,1271.0
2021-09-24 11:30:00,303.56,303.85,303.56,303.74,2985.0,255.6063,255.8505,255.6063,255.7579,2985.0
2021-09-24 11:35:00,303.7,303.75,303.66,303.75,866.0,255.7242,255.7663,255.6905,255.7663,866.0
2021-09-24 11:40:00,303.82,303.84,303.67,303.71,800.0,255.8253,255.8421,255.699,255.7326,800.0
2021-09-24 11:45:00,303.8,304.05,303.66,304.01,505.0,255.8084,256.0189,255.6905,255.9852,505.0
2021-09-24 11:50:00,304.08,304.1,303.89,303.99,11300.0,256.0442,256.061,255.8842,255.9684,11300.0
2021-09-24 11:55:00,303.98,304.03,303.86,303.86,1100.0,255.96,256.0021,255.8589,255.8589,1100.0
2021-09-24 12:00:00,303.92,304.12,303.91,304.12,600.0,255.9095,256.0779,255.901,256.0779,600.0
2021-09-24 12:05:00,304.24,304.35,303.87,303.87,4338.0,256.1789,256.2715,255.8674,255.8674,4338.0
2021-09-24 12:10:00,303.88,303.91,303.13,303.36,5281.0,255.8758,255.901,255.2443,255.4379,5281.0
2021-09-24 12:15:00,303.28,303.28,303.11,303.15,940.0,255.3706,255.3706,255.2274,255.2611,940.0
2021-09-24 12:20:00,303.14,303.21,303.07,303.07,4478.0,255.2527,255.3116,255.1937,255.1937,4478.0
2021-09-24 12:25:00,303.0,303.0,302.63,302.78,3151.0,255.1348,255.1348,254.8232,254.9495,3151.0
2021-09-24 12:30:00,302.81,302.82,302.59,302.66,1812.0,254.9748,254.9832,254.7896,254.8485,1812.0
2021-09-24 12:35:00,302.65,302.86,302.63,302.86,5916.0,254.8401,255.0169,254.8232,255.0169,5916.0
2021-09-24 12:40:00,302.87,303.04,302.68,302.71,1611.0,255.0253,255.1685,254.8653,254.8906,1611.0
2021-09-24 12:45:00,302.62,302.69,302.55,302.66,1300.0,254.8148,254.8738,254.7559,254.8485,1300.0
2021-09-24 12:50:00,302.72,303.29,302.65,303.05,3049.0,254.899,255.379,254.8401,255.1769,3049.0
2021-09-24 12:55:00,303.12,303.15,303.02,303.09,1549.0,255.2358,255.2611,255.1516,255.2106,1549.0
2021-09-24 13:00:00,303.09,303.09,302.88,302.97,1914.0,255.2106,255.2106,255.0338,255.1095,1914.0
2021-09-24 13:05:00,302.97,302.97,302.67,302.81,4004.0,255.1095,255.1095,254.8569,254.9748,4004.0
2021-09-24 13:10:00,302.85,302.86,302.74,302.81,1201.0,255.0085,255.0169,254.9159,254.9748,1201.0
2021-09-24 13:15:00,302.68,302.78,302.6,302.6,700.0,254.8653,254.9495,254.798,254.798,700.0
2021-09-24 13:20:00,302.54,302.54,302.38,302.5,2953.0,254.7475,254.7475,254.6127,254.7138,2953.0
2021-09-24 13:25:00,302.63,302.65,302.54,302.56,2132.0,254.8232,254.8401,254.7475,254.7643,2132.0
2021-09-24 13:30:00,302.66,302.87,302.66,302.8,4031.0,254.8485,255.0253,254.8485,254.9664,4031.0
2021-09-24 13:35:00,302.88,303.21,302.86,303.21,1401.0,255.0338,255.3116,255.0169,255.3116,1401.0
2021-09-24 13:40:00,303.2,303.2,302.9,303.05,1339.0,255.3032,255.3032,255.0506,255.1769,1339.0
2021-09-24 13:45:00,302.95,303.23,302.95,303.03,955.0,255.0927,255.3285,255.0927,255.1601,955.0
2021-09-24 13:50:00,303.16,303.43,303.01,303.31,1990.0,255.2695,255.4969,255.1432,255.3958,1990.0
2021-09-24 13:55:00,303.42,303.68,303.32,303.68,2500.0,255.4884,255.7074,255.4042,255.7074,2500.0
2021-09-24 14:00:00,303.51,303.83,303.4,303.83,1766.0,255.5642,255.8337,255.4716,255.8337,1766.0
2021-09-24 14:05:00,303.88,304.04,303.72,303.91,2995.0,255.8758,256.0105,255.7411,255.901,2995.0
2021-09-24 14:10:00,303.95,304.06,303.87,304.03,745.0,255.9347,256.0273,255.8674,256.0021,745.0
2021-09-24 14:15:00,304.03,304.03,303.74,303.96,1141.0,256.0021,256.0021,255.7579,255.9431,1141.0
2021-09-24 14:20:00,304.01,304.44,304.01,304.43,6445.0,255.9852,256.3473,255.9852,256.3389,6445.0
2021-09-24 14:25:00,304.31,304.35,304.17,304.22,700.0,256.2379,256.2715,256.12,256.1621,700.0
2021-09-24 14:30:00,304.15,304.19,304.15,304.18,400.0,256.1031,256.1368,256.1031,256.1284,400.0
2021-09-24 14:35:00,304.11,304.26,304.11,304.19,1931.0,256.0694,256.1958,256.0694,256.1368,1931.0
2021-09-24 14:40:00,304.23,304.48,304.23,304.46,618.0,256.1705,256.381,256.1705,256.3642,618.0
2021-09-24 14:45:00,304.46,304.46,304.46,304.46,0.0,256.3642,256.3642,256.3642,256.3642,0.0
2021-09-24 14:50:00,304.72,304.96,304.63,304.65,2505.0,256.5831,256.7852,256.5073,256.5241,2505.0
2021-09-24 14:55:00,304.7,304.93,304.64,304.79,2445.0,256.5662,256.7599,256.5157,256.642,2445.0
2021-09-24 15:00:00,304.78,304.81,304.75,304.79,902.0,256.6336,256.6589,256.6083,256.642,902.0
2021-09-24 15:05:00,304.8,304.8,304.32,304.32,1839.0,256.6504,256.6504,256.2463,256.2463,1839.0
2021-09-24 15:10:00,304.24,304.43,304.23,304.33,1905.0,256.1789,256.3389,256.1705,256.2547,1905.0
2021-09-24 15:15:00,304.37,304.51,304.35,304.46,3220.0,256.2884,256.4063,256.2715,256.3642,3220.0
2021-09-24 15:20:00,304.43,304.71,304.3,304.71,4145.0,256.3389,256.5747,256.2294,256.5747,4145.0
2021-09-24 15:25:00,304.68,305.16,304.68,305.14,3995.0,256.5494,256.9536,256.5494,256.9367,3995.0
2021-09-24 15:30:00,305.15,305.54,305.15,305.53,6034.0,256.9452,257.2735,256.9452,257.2651,6034.0
2021-09-24 15:35:00,305.5,305.62,305.34,305.45,5321.0,257.2399,257.3409,257.1051,257.1978,5321.0
2021-09-24 15:40:00,305.38,305.38,304.96,305.08,8233.0,257.1388,257.1388,256.7852,256.8862,8233.0
2021-09-24 15:45:00,305.1,305.26,304.79,304.98,9850.0,256.9031,257.0378,256.642,256.802,9850.0
2021-09-24 15:50:00,304.76,304.87,304.29,304.43,9312.0,256.6168,256.7094,256.221,256.3389,9312.0
2021-09-24 15:55:00,304.34,304.34,303.74,303.91,35542.0,256.2631,256.2631,255.7579,255.901,35542.0
2021-09-27 09:30:00,303.88,303.97,302.02,303.08,8591.0,255.8758,255.9516,254.3096,255.2022,8591.0
2021-09-27 09:35:00,303.0,303.03,302.52,302.53,3694.0,255.1348,255.1601,254.7306,254.739,3694.0
2021-09-27 09:40:00,302.29,303.09,301.33,303.09,9166.0,254.537,255.2106,253.7286,255.2106,9166.0
2021-09-27 09:45:00,303.18,303.45,302.86,303.33,2900.0,255.2864,255.5137,255.0169,255.4127,2900.0
2021-09-27 09:50:00,303.03,303.55,301.89,303.55,4772.0,255.1601,255.5979,254.2001,255.5979,4772.0
2021-09-27 09:55:00,303.63,303.75,303.32,303.71,1622.0,255.6653,255.7663,255.4042,255.7326,1622.0
2021-09-27 10:00:00,303.86,304.23,303.49,303.85,4005.0,255.8589,256.1705,255.5474,255.8505,4005.0
2021-09-27 10:05:00,303.85,304.64,303.85,304.64,733.0,255.8505,256.5157,255.8505,256.5157,733.0
2021-09-27 10:10:00,304.71,305.07,304.37,304.56,2701.0,256.5747,256.8778,256.2884,256.4484,2701.0
2021-09-27 10:15:00,304.64,304.64,304.37,304.61,1714.0,256.5157,256.5157,256.2884,256.4905,1714.0
2021-09-27 10:20:00,305.04,305.27,304.51,304.51,4800.0,256.8525,257.0462,256.4063,256.4063,4800.0
2021-09-27 10:25:00,304.22,304.42,304.13,304.13,700.0,256.1621,256.3305,256.0863,256.0863,700.0
2021-09-27 10:30:00,304.01,304.68,304.01,304.37,3464.0,255.9852,256.5494,255.9852,256.2884,3464.0
2021-09-27 10:35:00,304.27,304.34,304.0,304.34,2700.0,256.2042,256.2631,255.9768,256.2631,2700.0
2021-09-27 10:40:00,304.71,305.08,304.36,304.36,4842.0,256.5747,256.8862,256.28,256.28,4842.0
2021-09-27 10:45:00,304.16,304.32,303.84,303.84,2609.0,256.1115,256.2463,255.8421,255.8421,2609.0
2021-09-27 10:50:00,303.83,303.83,303.18,303.18,919.0,255.8337,255.8337,255.2864,255.2864,919.0
2021-09-27 10:55:00,303.04,303.18,302.71,302.91,2709.0,255.1685,255.2864,254.8906,255.059,2709.0
2021-09-27 11:00:00,303.02,303.69,302.95,303.45,1899.0,255.1516,255.7158,255.0927,255.5137,1899.0
2021-09-27 11:05:00,303.19,303.19,302.25,302.25,1073.0,255.2948,255.2948,254.5033,254.5033,1073.0
2021-09-27 11:10:00,302.3,302.65,302.27,302.36,1629.0,254.5454,254.8401,254.5201,254.5959,1629.0
2021-09-27 11:15:00,302.25,302.35,302.14,302.34,2204.0,254.5033,254.5875,254.4107,254.5791,2204.0
2021-09-27 11:20:00,302.4,302.66,302.01,302.01,5270.0,254.6296,254.8485,254.3012,254.3012,5270.0
2021-09-27 11:25:00,301.88,301.88,301.45,301.54,2201.0,254.1917,254.1917,253.8297,253.9054,2201.0
2021-09-27 11:30:00,301.48,301.56,301.34,301.56,1990.0,253.8549,253.9223,253.737,253.9223,1990.0
2021-09-27 11:35:00,301.65,301.65,301.29,301.29,500.0,253.9981,253.9981,253.6949,253.6949,500.0
2021-09-27 11:40:00,301.16,301.16,300.97,301.03,1847.0,253.5855,253.5855,253.4255,253.476,1847.0
2021-09-27 11:45:00,300.99,301.02,300.65,300.65,3337.0,253.4423,253.4676,253.156,253.156,3337.0
2021-09-27 11:50:00,300.73,300.75,300.51,300.66,1400.0,253.2234,253.2402,253.0381,253.1644,1400.0
2021-09-27 11:55:00,300.69,300.69,300.52,300.65,1204.0,253.1897,253.1897,253.0466,253.156,1204.0
2021-09-27 12:00:00,300.62,300.94,300.59,300.6,1208.0,253.1308,253.4002,253.1055,253.1139,1208.0
2021-09-27 12:05:00,300.57,300.62,300.46,300.5,2322.0,253.0887,253.1308,252.996,253.0297,2322.0
2021-09-27 12:10:00,300.51,300.73,300.51,300.63,1000.0,253.0381,253.2234,253.0381,253.1392,1000.0
2021-09-27 12:15:00,300.63,300.79,300.54,300.79,3147.0,253.1392,253.2739,253.0634,253.2739,3147.0
2021-09-27 12:20:00,300.75,300.82,300.64,300.66,900.0,253.2402,253.2992,253.1476,253.1644,900.0
2021-09-27 12:25:00,300.68,300.81,300.47,300.55,1470.0,253.1813,253.2908,253.0045,253.0718,1470.0
2021-09-27 12:30:00,300.43,300.47,300.17,300.47,1024.0,252.9708,253.0045,252.7519,253.0045,1024.0
2021-09-27 12:35:00,300.33,300.42,300.11,300.14,5000.0,252.8866,252.9624,252.7013,252.7266,5000.0
2021-09-27 12:40:00,300.08,300.08,299.8,299.95,6755.0,252.6761,252.6761,252.4403,252.5666,6755.0
2021-09-27 12:45:00,299.84,299.84,299.7,299.71,1313.0,252.474,252.474,252.3561,252.3645,1313.0
2021-09-27 12:50:00,299.68,299.68,299.36,299.49,3201.0,252.3393,252.3393,252.0698,252.1793,3201.0
2021-09-27 12:55:00,299.46,299.49,299.32,299.32,1100.0,252.154,252.1793,252.0361,252.0361,1100.0
2021-09-27 13:00:00,299.42,299.54,299.38,299.4,1878.0,252.1203,252.2214,252.0867,252.1035,1878.0
2021-09-27 13:05:00,299.38,299.38,299.08,299.34,1561.0,252.0867,252.0867,251.834,252.053,1561.0
2021-09-27 13:10:00,299.42,299.42,299.09,299.1,619.0,252.1203,252.1203,251.8425,251.8509,619.0
2021-09-27 13:15:00,299.18,299.32,299.18,299.24,902.0,251.9182,252.0361,251.9182,251.9688,902.0
2021-09-27 13:20:00,299.13,299.18,298.8,298.92,2861.0,251.8761,251.9182,251.5983,251.6993,2861.0
2021-09-27 13:25:00,298.78,298.98,298.65,298.83,1464.0,251.5814,251.7498,251.472,251.6235,1464.0
2021-09-27 13:30:00,298.83,298.83,298.83,298.83,0.0,251.6235,251.6235,251.6235,251.6235,0.0
2021-09-27 13:35:00,298.84,298.92,298.61,298.83,1667.0,251.632,251.6993,251.4383,251.6235,1667.0
2021-09-27 13:40:00,298.63,298.63,298.32,298.47,1916.0,251.4551,251.4551,251.1941,251.3204,1916.0
2021-09-27 13:45:00,298.42,298.83,298.42,298.5,3049.0,251.2783,251.6235,251.2783,251.3457,3049.0
2021-09-27 13:50:00,298.7,298.74,298.48,298.72,3444.0,251.5141,251.5478,251.3288,251.5309,3444.0
2021-09-27 13:55:00,298.74,298.81,298.57,298.81,1654.0,251.5478,251.6067,251.4046,251.6067,1654.0
2021-09-27 14:00:00,298.8,298.81,298.68,298.68,601.0,251.5983,251.6067,251.4972,251.4972,601.0
2021-09-27 14:05:00,298.53,298.68,298.51,298.66,2806.0,251.3709,251.4972,251.3541,251.4804,2806.0
2021-09-27 14:10:00,298.75,298.88,298.66,298.76,2402.0,251.5562,251.6656,251.4804,251.5646,2402.0
2021-09-27 14:15:00,298.76,299.03,298.76,298.83,3170.0,251.5646,251.7919,251.5646,251.6235,3170.0
2021-09-27 14:20:00,298.93,298.93,298.75,298.75,603.0,251.7077,251.7077,251.5562,251.5562,603.0
2021-09-27 14:25:00,298.76,298.87,298.7,298.84,2780.0,251.5646,251.6572,251.5141,251.632,2780.0
2021-09-27 14:30:00,298.88,298.93,298.56,298.73,1500.0,251.6656,251.7077,251.3962,251.5393,1500.0
2021-09-27 14:35:00,298.77,298.87,298.54,298.56,15280.0,251.573,251.6572,251.3793,251.3962,15280.0
2021-09-27 14:40:00,298.64,299.0,298.64,298.9,1707.0,251.4635,251.7667,251.4635,251.6825,1707.0
2021-09-27 14:45:00,298.89,299.08,298.88,299.07,527.0,251.6741,251.834,251.6656,251.8256,527.0
2021-09-27 14:50:00,298.87,298.97,298.87,298.87,1862.0,251.6572,251.7414,251.6572,251.6572,1862.0
2021-09-27 14:55:00,298.95,299.06,298.82,298.86,1537.0,251.7246,251.8172,251.6151,251.6488,1537.0
2021-09-27 15:00:00,298.96,299.16,298.83,298.84,1192.0,251.733,251.9014,251.6235,251.632,1192.0
2021-09-27 15:05:00,298.75,299.07,298.67,299.07,3198.0,251.5562,251.8256,251.4888,251.8256,3198.0
2021-09-27 15:10:00,299.16,299.29,299.14,299.25,2173.0,251.9014,252.0109,251.8846,251.9772,2173.0
2021-09-27 15:15:00,299.03,299.03,297.84,298.0,5940.0,251.7919,251.7919,250.7899,250.9247,5940.0
2021-09-27 15:20:00,298.15,298.33,297.71,297.72,3277.0,251.051,251.2025,250.6805,250.6889,3277.0
2021-09-27 15:25:00,297.75,298.17,297.68,297.98,2691.0,250.7141,251.0678,250.6552,250.9078,2691.0
2021-09-27 15:30:00,297.88,298.05,297.64,297.9,9077.0,250.8236,250.9668,250.6215,250.8404,9077.0
2021-09-27 15:35:00,297.89,297.95,297.28,297.35,4008.0,250.832,250.8825,250.3184,250.3773,4008.0
2021-09-27 15:40:00,297.28,298.16,297.26,298.1,3643.0,250.3184,251.0594,250.3015,251.0089,3643.0
2021-09-27 15:45:00,298.25,298.25,297.87,297.94,8322.0,251.1352,251.1352,250.8152,250.8741,8322.0
2021-09-27 15:50:00,297.85,297.9,296.89,296.94,14988.0,250.7983,250.8404,249.99,250.0321,14988.0
2021-09-27 15:55:00,297.03,297.06,296.66,296.75,32850.0,250.1079,250.1331,249.7963,249.8721,32850.0
2021-09-28 09:30:00,294.63,295.94,292.32,292.74,20559.0,248.087,249.1901,246.1419,246.4956,20559.0
2021-09-28 09:35:00,293.51,294.87,293.21,294.87,1970.0,247.1439,248.2891,246.8913,248.2891,1970.0
2021-09-28 09:40:00,294.81,295.34,294.34,295.32,6353.0,248.2386,248.6849,247.8428,248.668,6353.0
2021-09-28 09:45:00,295.0,295.12,294.29,295.0,8895.0,248.3986,248.4996,247.8007,248.3986,8895.0
2021-09-28 09:50:00,294.82,294.86,293.71,294.86,7668.0,248.247,248.2807,247.3123,248.2807,7668.0
2021-09-28 09:55:00,295.0,295.01,294.22,295.01,3542.0,248.3986,248.407,247.7418,248.407,3542.0
2021-09-28 10:00:00,295.29,296.46,295.1,296.46,3401.0,248.6428,249.6279,248.4828,249.6279,3401.0
2021-09-28 10:05:00,296.31,296.6,295.82,296.41,4469.0,249.5016,249.7458,249.089,249.5858,4469.0
2021-09-28 10:10:00,296.24,297.11,296.22,296.71,15132.0,249.4427,250.1752,249.4258,249.8384,15132.0
2021-09-28 10:15:00,296.65,297.25,296.56,297.25,4760.0,249.7879,250.2931,249.7121,250.2931,4760.0
2021-09-28 10:20:00,297.22,297.76,297.11,297.74,9175.0,250.2679,250.7226,250.1752,250.7057,9175.0
2021-09-28 10:25:00,297.68,298.25,297.44,298.1,4629.0,250.6552,251.1352,250.4531,251.0089,4629.0
2021-09-28 10:30:00,297.95,298.5,297.8,298.5,11163.0,250.8825,251.3457,250.7562,251.3457,11163.0
2021-09-28 10:35:00,298.61,299.96,298.61,298.98,5981.0,251.4383,252.575,251.4383,251.7498,5981.0
2021-09-28 10:40:00,299.12,299.12,298.25,298.43,3773.0,251.8677,251.8677,251.1352,251.2867,3773.0
2021-09-28 10:45:00,298.42,298.74,298.26,298.43,5200.0,251.2783,251.5478,251.1436,251.2867,5200.0
2021-09-28 10:50:00,298.55,298.87,298.44,298.77,7838.0,251.3878,251.6572,251.2951,251.573,7838.0
2021-09-28 10:55:00,298.81,299.09,298.77,298.97,14493.0,251.6067,251.8425,251.573,251.7414,14493.0
2021-09-28 11:00:00,299.03,299.21,298.91,298.91,4207.0,251.7919,251.9435,251.6909,251.6909,4207.0
2021-09-28 11:05:00,298.96,299.0,298.25,298.43,3489.0,251.733,251.7667,251.1352,251.2867,3489.0
2021-09-28 11:10:00,298.49,298.65,298.09,298.65,4194.0,251.3372,251.472,251.0004,251.472,4194.0
2021-09-28 11:15:00,298.49,299.27,298.36,299.14,3410.0,251.3372,251.994,251.2278,251.8846,3410.0
2021-09-28 11:20:00,299.13,299.59,299.01,299.59,6231.0,251.8761,252.2635,251.7751,252.2635,6231.0
2021-09-28 11:25:00,299.71,300.16,299.38,299.57,3585.0,252.3645,252.7434,252.0867,252.2466,3585.0
2021-09-28 11:30:00,299.71,299.71,299.0,299.44,1901.0,252.3645,252.3645,251.7667,252.1372,1901.0
2021-09-28 11:35:00,299.26,299.39,298.97,299.36,2883.0,251.9856,252.0951,251.7414,252.0698,2883.0
2021-09-28 11:40:00,299.47,299.47,299.13,299.25,1300.0,252.1624,252.1624,251.8761,251.9772,1300.0
2021-09-28 11:45:00,299.29,299.43,299.0,299.06,5700.0,252.0109,252.1288,251.7667,251.8172,5700.0
2021-09-28 11:50:00,298.87,299.19,298.52,298.52,5181.0,251.6572,251.9267,251.3625,251.3625,5181.0
2021-09-28 11:55:00,298.72,298.72,297.92,298.32,1800.0,251.5309,251.5309,250.8573,251.1941,1800.0
2021-09-28 12:00:00,298.26,298.26,297.8,298.08,3644.0,251.1436,251.1436,250.7562,250.992,3644.0
2021-09-28 12:05:00,298.22,298.88,298.15,298.75,3645.0,251.1099,251.6656,251.051,251.5562,3645.0
2021-09-28 12:10:00,298.69,298.69,298.34,298.68,773.0,251.5057,251.5057,251.2109,251.4972,773.0
2021-09-28 12:15:00,298.66,298.76,298.61,298.74,1533.0,251.4804,251.5646,251.4383,251.5478,1533.0
2021-09-28 12:20:00,298.7,298.73,298.63,298.63,900.0,251.5141,251.5393,251.4551,251.4551,900.0
2021-09-28 12:25:00,298.64,298.84,298.51,298.82,2346.0,251.4635,251.632,251.3541,251.6151,2346.0
2021-09-28 12:30:00,298.75,298.93,298.61,298.92,4374.0,251.5562,251.7077,251.4383,251.6993,4374.0
2021-09-28 12:35:00,298.78,298.9,298.19,298.36,2700.0,251.5814,251.6825,251.0846,251.2278,2700.0
2021-09-28 12:40:00,298.26,298.64,298.17,298.27,4600.0,251.1436,251.4635,251.0678,251.152,4600.0
2021-09-28 12:45:00,298.37,298.57,298.3,298.52,2201.0,251.2362,251.4046,251.1773,251.3625,2201.0
2021-09-28 12:50:00,298.52,298.74,298.52,298.74,1937.0,251.3625,251.5478,251.3625,251.5478,1937.0
2021-09-28 12:55:00,298.57,299.06,298.57,298.83,3209.0,251.4046,251.8172,251.4046,251.6235,3209.0
2021-09-28 13:00:00,298.8,299.08,298.61,299.08,14601.0,251.5983,251.834,251.4383,251.834,14601.0
2021-09-28 13:05:00,298.92,299.15,298.86,299.03,5606.0,251.6993,251.893,251.6488,251.7919,5606.0
2021-09-28 13:10:00,298.84,298.98,298.74,298.98,1233.0,251.632,251.7498,251.5478,251.7498,1233.0
2021-09-28 13:15:00,298.91,298.91,298.75,298.88,6009.0,251.6909,251.6909,251.5562,251.6656,6009.0
2021-09-28 13:20:00,298.75,298.9,298.67,298.9,1600.0,251.5562,251.6825,251.4888,251.6825,1600.0
2021-09-28 13:25:00,299.02,299.13,299.02,299.07,905.0,251.7835,251.8761,251.7835,251.8256,905.0
2021-09-28 13:30:00,299.0,299.06,298.62,298.78,1003.0,251.7667,251.8172,251.4467,251.5814,1003.0
2021-09-28 13:35:00,298.5,298.74,298.42,298.74,1563.0,251.3457,251.5478,251.2783,251.5478,1563.0
2021-09-28 13:40:00,299.12,299.18,298.85,299.14,1417.0,251.8677,251.9182,251.6404,251.8846,1417.0
2021-09-28 13:45:00,299.25,299.4,299.0,299.39,2074.0,251.9772,252.1035,251.7667,252.0951,2074.0
2021-09-28 13:50:00,299.34,299.34,299.01,299.01,300.0,252.053,252.053,251.7751,251.7751,300.0
2021-09-28 13:55:00,299.16,299.57,299.16,299.43,6151.0,251.9014,252.2466,251.9014,252.1288,6151.0
2021-09-28 14:00:00,299.6,299.6,299.06,299.24,7290.0,252.2719,252.2719,251.8172,251.9688,7290.0
2021-09-28 14:05:00,299.28,299.36,298.88,299.03,2100.0,252.0024,252.0698,251.6656,251.7919,2100.0
2021-09-28 14:10:00,298.84,298.9,298.45,298.73,3152.0,251.632,251.6825,251.3036,251.5393,3152.0
2021-09-28 14:15:00,298.88,299.22,298.88,299.21,1100.0,251.6656,251.9519,251.6656,251.9435,1100.0
2021-09-28 14:20:00,299.06,299.45,299.06,299.45,910.0,251.8172,252.1456,251.8172,252.1456,910.0
2021-09-28 14:25:00,299.29,299.7,299.29,299.44,1220.0,252.0109,252.3561,252.0109,252.1372,1220.0
2021-09-28 14:30:00,299.34,299.34,299.09,299.09,1200.0,252.053,252.053,251.8425,251.8425,1200.0
2021-09-28 14:35:00,299.0,299.36,298.88,299.17,3602.0,251.7667,252.0698,251.6656,251.9098,3602.0
2021-09-28 14:40:00,299.29,299.37,299.13,299.31,2385.0,252.0109,252.0782,251.8761,252.0277,2385.0
2021-09-28 14:45:00,299.48,299.98,299.41,299.88,2713.0,252.1709,252.5919,252.1119,252.5077,2713.0
2021-09-28 14:50:00,299.89,300.08,299.79,299.79,1662.0,252.5161,252.6761,252.4319,252.4319,1662.0
2021-09-28 14:55:00,299.88,300.53,299.88,300.24,2719.0,252.5077,253.055,252.5077,252.8108,2719.0
2021-09-28 15:00:00,300.14,300.42,300.08,300.11,2741.0,252.7266,252.9624,252.6761,252.7013,2741.0
2021-09-28 15:05:00,300.13,300.31,300.06,300.31,1432.0,252.7182,252.8697,252.6592,252.8697,1432.0
2021-09-28 15:10:00,300.33,300.77,300.18,300.4,2379.0,252.8866,253.2571,252.7603,252.9455,2379.0
2021-09-28 15:15:00,300.51,300.87,300.51,300.87,1195.0,253.0381,253.3413,253.0381,253.3413,1195.0
2021-09-28 15:20:00,300.81,301.09,300.77,300.84,3051.0,253.2908,253.5265,253.2571,253.316,3051.0
2021-09-28 15:25:00,300.58,300.72,300.16,300.21,2091.0,253.0971,253.215,252.7434,252.7855,2091.0
2021-09-28 15:30:00,300.2,300.56,300.07,300.52,4108.0,252.7771,253.0802,252.6677,253.0466,4108.0
2021-09-28 15:35:00,300.59,301.02,300.28,300.41,9103.0,253.1055,253.4676,252.8445,252.9539,9103.0
2021-09-28 15:40:00,300.74,300.99,300.55,300.75,4968.0,253.2318,253.4423,253.0718,253.2402,4968.0
2021-09-28 15:45:00,300.84,300.92,299.86,299.91,7571.0,253.316,253.3834,252.4908,252.5329,7571.0
2021-09-28 15:50:00,299.73,300.03,299.41,299.98,20801.0,252.3814,252.634,252.1119,252.5919,20801.0
2021-09-28 15:55:00,300.04,300.21,299.45,299.56,76962.0,252.6424,252.7855,252.1456,252.2382,76962.0
2021-09-29 09:30:00,300.03,302.53,299.01,301.06,18938.0,252.634,254.739,251.7751,253.5013,18938.0
2021-09-29 09:35:00,301.46,302.02,301.16,302.02,2643.0,253.8381,254.3096,253.5855,254.3096,2643.0
2021-09-29 09:40:00,302.08,302.08,301.18,301.31,3409.0,254.3601,254.3601,253.6023,253.7118,3409.0
2021-09-29 09:45:00,301.44,302.12,301.44,301.77,5672.0,253.8212,254.3938,253.8212,254.0991,5672.0
2021-09-29 09:50:00,301.25,301.93,301.01,301.87,1900.0,253.6612,254.2338,253.4592,254.1833,1900.0
2021-09-29 09:55:00,301.8,302.17,301.54,301.93,3106.0,254.1244,254.4359,253.9054,254.2338,3106.0
2021-09-29 10:00:00,301.89,302.05,301.38,301.75,2619.0,254.2001,254.3349,253.7707,254.0823,2619.0
2021-09-29 10:05:00,301.46,301.56,300.73,301.31,9856.0,253.8381,253.9223,253.2234,253.7118,9856.0
2021-09-29 10:10:00,301.47,301.47,301.11,301.25,1860.0,253.8465,253.8465,253.5434,253.6612,1860.0
2021-09-29 10:15:00,301.02,301.25,300.65,301.06,5676.0,253.4676,253.6612,253.156,253.5013,5676.0
2021-09-29 10:20:00,301.03,301.63,301.03,301.63,3336.0,253.476,253.9812,253.476,253.9812,3336.0
2021-09-29 10:25:00,301.61,301.79,301.13,301.69,3662.0,253.9644,254.1159,253.5602,254.0317,3662.0
2021-09-29 10:30:00,301.72,301.85,300.78,301.02,6312.0,254.057,254.1665,253.2655,253.4676,6312.0
2021-09-29 10:35:00,301.14,301.15,300.75,300.78,1513.0,253.5686,253.577,253.2402,253.2655,1513.0
2021-09-29 10:40:00,300.79,301.11,300.6,300.67,2889.0,253.2739,253.5434,253.1139,253.1729,2889.0
2021-09-29 10:45:00,300.67,300.98,300.67,300.87,1999.0,253.1729,253.4339,253.1729,253.3413,1999.0
2021-09-29 10:50:00,300.75,301.61,300.75,301.49,1584.0,253.2402,253.9644,253.2402,253.8633,1584.0
2021-09-29 10:55:00,301.89,302.07,301.79,301.87,3333.0,254.2001,254.3517,254.1159,254.1833,3333.0
2021-09-29 11:00:00,302.18,302.18,301.84,301.92,629.0,254.4443,254.4443,254.158,254.2254,629.0
2021-09-29 11:05:00,301.74,302.07,301.67,301.89,1800.0,254.0738,254.3517,254.0149,254.2001,1800.0
2021-09-29 11:10:00,301.87,301.87,301.62,301.76,2000.0,254.1833,254.1833,253.9728,254.0907,2000.0
2021-09-29 11:15:00,302.26,302.42,302.26,302.37,1323.0,254.5117,254.6464,254.5117,254.6043,1323.0
2021-09-29 11:20:00,302.36,302.46,302.31,302.39,2531.0,254.5959,254.6801,254.5538,254.6212,2531.0
2021-09-29 11:25:00,302.31,302.63,302.17,302.17,2871.0,254.5538,254.8232,254.4359,254.4359,2871.0
2021-09-29 11:30:00,302.11,302.3,302.11,302.17,2080.0,254.3854,254.5454,254.3854,254.4359,2080.0
2021-09-29 11:35:00,302.25,302.25,301.94,301.94,2751.0,254.5033,254.5033,254.2422,254.2422,2751.0
2021-09-29 11:40:00,302.17,302.2,301.96,301.96,1526.0,254.4359,254.4612,254.2591,254.2591,1526.0
2021-09-29 11:45:00,301.83,301.83,301.55,301.75,3974.0,254.1496,254.1496,253.9139,254.0823,3974.0
2021-09-29 11:50:00,301.83,301.9,301.39,301.4,2727.0,254.1496,254.2086,253.7791,253.7875,2727.0
2021-09-29 11:55:00,301.38,301.77,301.37,301.63,3111.0,253.7707,254.0991,253.7623,253.9812,3111.0
2021-09-29 12:00:00,301.75,301.94,301.74,301.76,2203.0,254.0823,254.2422,254.0738,254.0907,2203.0
2021-09-29 12:05:00,301.92,302.15,301.92,302.06,1482.0,254.2254,254.4191,254.2254,254.3433,1482.0
2021-09-29 12:10:00,301.99,302.14,301.99,302.14,2805.0,254.2843,254.4107,254.2843,254.4107,2805.0
2021-09-29 12:15:00,302.07,302.07,301.8,302.02,1900.0,254.3517,254.3517,254.1244,254.3096,1900.0
2021-09-29 12:20:00,302.0,302.61,302.0,302.6,2404.0,254.2928,254.8064,254.2928,254.798,2404.0
2021-09-29 12:25:00,302.62,303.09,302.6,302.94,3315.0,254.8148,255.2106,254.798,255.0843,3315.0
2021-09-29 12:30:00,302.92,303.14,302.92,303.02,400.0,255.0674,255.2527,255.0674,255.1516,400.0
2021-09-29 12:35:00,303.2,303.2,302.85,302.85,2501.0,255.3032,255.3032,255.0085,255.0085,2501.0
2021-09-29 12:40:00,303.01,303.19,302.97,303.17,1732.0,255.1432,255.2948,255.1095,255.2779,1732.0
2021-09-29 12:45:00,303.16,303.19,302.84,302.93,2653.0,255.2695,255.2948,255.0001,255.0759,2653.0
2021-09-29 12:50:00,302.92,303.19,302.92,303.14,1600.0,255.0674,255.2948,255.0674,255.2527,1600.0
2021-09-29 12:55:00,303.1,303.3,302.96,303.3,1480.0,255.219,255.3874,255.1011,255.3874,1480.0
2021-09-29 13:00:00,303.22,303.22,303.03,303.07,2203.0,255.32,255.32,255.1601,255.1937,2203.0
2021-09-29 13:05:00,303.12,303.35,303.12,303.35,400.0,255.2358,255.4295,255.2358,255.4295,400.0
2021-09-29 13:10:00,303.32,303.34,302.95,302.97,2039.0,255.4042,255.4211,255.0927,255.1095,2039.0
2021-09-29 13:15:00,303.05,303.06,302.94,303.01,1127.0,255.1769,255.1853,255.0843,255.1432,1127.0
2021-09-29 13:20:00,302.96,303.28,302.89,303.18,2116.0,255.1011,255.3706,255.0422,255.2864,2116.0
2021-09-29 13:25:00,303.08,303.25,302.93,303.05,1501.0,255.2022,255.3453,255.0759,255.1769,1501.0
2021-09-29 13:30:00,303.01,303.02,302.89,302.91,1217.0,255.1432,255.1516,255.0422,255.059,1217.0
2021-09-29 13:35:00,302.94,302.95,302.62,302.74,3925.0,255.0843,255.0927,254.8148,254.9159,3925.0
2021-09-29 13:40:00,302.66,302.69,302.38,302.38,1360.0,254.8485,254.8738,254.6127,254.6127,1360.0
2021-09-29 13:45:00,302.42,302.62,302.42,302.51,3070.0,254.6464,254.8148,254.6464,254.7222,3070.0
2021-09-29 13:50:00,302.52,302.6,302.34,302.34,1258.0,254.7306,254.798,254.5791,254.5791,1258.0
2021-09-29 13:55:00,302.31,302.33,302.21,302.26,1043.0,254.5538,254.5706,254.4696,254.5117,1043.0
2021-09-29 14:00:00,302.38,302.69,302.38,302.69,1015.0,254.6127,254.8738,254.6127,254.8738,1015.0
2021-09-29 14:05:00,302.67,302.71,302.56,302.59,2574.0,254.8569,254.8906,254.7643,254.7896,2574.0
2021-09-29 14:10:00,302.6,303.04,302.56,303.04,1700.0,254.798,255.1685,254.7643,255.1685,1700.0
2021-09-29 14:15:00,302.94,302.94,302.63,302.63,1875.0,255.0843,255.0843,254.8232,254.8232,1875.0
2021-09-29 14:20:00,302.64,302.74,302.54,302.67,2365.0,254.8317,254.9159,254.7475,254.8569,2365.0
2021-09-29 14:25:00,302.68,302.78,302.52,302.67,3077.0,254.8653,254.9495,254.7306,254.8569,3077.0
2021-09-29 14:30:00,302.76,302.94,302.72,302.77,1300.0,254.9327,255.0843,254.899,254.9411,1300.0
2021-09-29 14:35:00,302.69,303.07,302.69,303.07,2516.0,254.8738,255.1937,254.8738,255.1937,2516.0
2021-09-29 14:40:00,303.15,303.35,303.04,303.23,2101.0,255.2611,255.4295,255.1685,255.3285,2101.0
2021-09-29 14:45:00,303.3,303.45,303.23,303.23,2581.0,255.3874,255.5137,255.3285,255.3285,2581.0
2021-09-29 14:50:00,303.4,303.56,303.27,303.39,2218.0,255.4716,255.6063,255.3621,255.4632,2218.0
2021-09-29 14:55:00,303.32,303.88,303.18,303.88,5341.0,255.4042,255.8758,255.2864,255.8758,5341.0
2021-09-29 15:00:00,303.74,303.82,303.64,303.7,4374.0,255.7579,255.8253,255.6737,255.7242,4374.0
2021-09-29 15:05:00,303.71,303.97,303.52,303.72,5558.0,255.7326,255.9516,255.5727,255.7411,5558.0
2021-09-29 15:10:00,303.71,304.24,303.68,304.24,1506.0,255.7326,256.1789,255.7074,256.1789,1506.0
2021-09-29 15:15:00,304.09,304.34,304.0,304.17,3988.0,256.0526,256.2631,255.9768,256.12,3988.0
2021-09-29 15:20:00,303.94,304.04,303.83,303.98,1801.0,255.9263,256.0105,255.8337,255.96,1801.0
2021-09-29 15:25:00,303.99,304.02,303.81,303.87,1401.0,255.9684,255.9937,255.8168,255.8674,1401.0
2021-09-29 15:30:00,303.82,303.94,303.3,303.53,4071.0,255.8253,255.9263,255.3874,255.5811,4071.0
2021-09-29 15:35:00,303.7,303.73,303.13,303.3,5798.0,255.7242,255.7495,255.2443,255.3874,5798.0
2021-09-29 15:40:00,303.3,303.33,303.04,303.13,4266.0,255.3874,255.4127,255.1685,255.2443,4266.0
2021-09-29 15:45:00,303.12,303.4,302.96,303.4,5899.0,255.2358,255.4716,255.1011,255.4716,5899.0
2021-09-29 15:50:00,303.27,303.31,302.62,302.78,14137.0,255.3621,255.3958,254.8148,254.9495,14137.0
2021-09-29 15:55:00,302.69,302.8,302.22,302.35,37664.0,254.8738,254.9664,254.478,254.5875,37664.0
2021-09-30 09:30:00,304.12,304.12,302.84,303.5,7308.0,256.0779,256.0779,255.0001,255.5558,7308.0
2021-09-30 09:35:00,302.88,302.88,302.8,302.81,1405.0,255.0338,255.0338,254.9664,254.9748,1405.0
2021-09-30 09:40:00,303.78,303.78,302.69,302.76,800.0,255.7916,255.7916,254.8738,254.9327,800.0
2021-09-30 09:45:00,302.45,302.45,301.61,302.01,1703.0,254.6717,254.6717,253.9644,254.3012,1703.0
2021-09-30 09:50:00,302.05,302.17,302.03,302.06,3700.0,254.3349,254.4359,254.318,254.3433,3700.0
2021-09-30 09:55:00,302.03,302.7,302.01,302.7,2493.0,254.318,254.8822,254.3012,254.8822,2493.0
2021-09-30 10:00:00,302.32,302.32,301.06,301.06,2995.0,254.5622,254.5622,253.5013,253.5013,2995.0
2021-09-30 10:05:00,300.97,301.04,300.32,300.51,2869.0,253.4255,253.4844,252.8782,253.0381,2869.0
2021-09-30 10:10:00,300.51,301.09,299.91,299.93,2548.0,253.0381,253.5265,252.5329,252.5498,2548.0
2021-09-30 10:15:00,300.07,301.01,299.91,301.01,2466.0,252.6677,253.4592,252.5329,253.4592,2466.0
2021-09-30 10:20:00,301.19,301.42,300.94,301.29,1310.0,253.6107,253.8044,253.4002,253.6949,1310.0
2021-09-30 10:25:00,301.22,301.83,301.21,301.83,1504.0,253.636,254.1496,253.6276,254.1496,1504.0
2021-09-30 10:30:00,301.9,302.12,301.39,301.39,2301.0,254.2086,254.3938,253.7791,253.7791,2301.0
2021-09-30 10:35:00,301.4,301.73,301.1,301.62,6410.0,253.7875,254.0654,253.5349,253.9728,6410.0
2021-09-30 10:40:00,301.56,301.61,301.11,301.25,2736.0,253.9223,253.9644,253.5434,253.6612,2736.0
2021-09-30 10:45:00,301.01,301.02,300.63,300.83,2250.0,253.4592,253.4676,253.1392,253.3076,2250.0
2021-09-30 10:50:00,300.3,300.3,299.87,299.88,2343.0,252.8613,252.8613,252.4992,252.5077,2343.0
2021-09-30 10:55:00,299.99,300.09,299.69,300.01,1315.0,252.6003,252.6845,252.3477,252.6171,1315.0
2021-09-30 11:00:00,299.77,299.89,299.06,299.6,3451.0,252.415,252.5161,251.8172,252.2719,3451.0
2021-09-30 11:05:00,299.66,299.76,299.5,299.76,1434.0,252.3224,252.4066,252.1877,252.4066,1434.0
2021-09-30 11:10:00,299.42,299.44,299.33,299.34,1023.0,252.1203,252.1372,252.0445,252.053,1023.0
2021-09-30 11:15:00,299.12,299.12,298.62,298.78,2208.0,251.8677,251.8677,251.4467,251.5814,2208.0
2021-09-30 11:20:00,298.66,298.66,298.33,298.4,1100.0,251.4804,251.4804,251.2025,251.2615,1100.0
2021-09-30 11:25:00,298.52,298.74,298.52,298.74,871.0,251.3625,251.5478,251.3625,251.5478,871.0
2021-09-30 11:30:00,298.72,298.72,298.26,298.38,702.0,251.5309,251.5309,251.1436,251.2446,702.0
2021-09-30 11:35:00,298.07,298.5,298.0,298.43,3216.0,250.9836,251.3457,250.9247,251.2867,3216.0
2021-09-30 11:40:00,298.32,298.32,297.55,297.73,2192.0,251.1941,251.1941,250.5457,250.6973,2192.0
2021-09-30 11:45:00,297.61,297.61,297.31,297.58,1832.0,250.5963,250.5963,250.3437,250.571,1832.0
2021-09-30 11:50:00,297.45,297.99,297.32,297.88,1800.0,250.4615,250.9162,250.3521,250.8236,1800.0
2021-09-30 11:55:00,297.68,297.68,297.46,297.47,207.0,250.6552,250.6552,250.47,250.4784,207.0
2021-09-30 12:00:00,297.7,297.86,297.57,297.59,1477.0,250.672,250.8068,250.5626,250.5794,1477.0
2021-09-30 12:05:00,296.97,297.17,296.81,297.04,2700.0,250.0574,250.2258,249.9226,250.1163,2700.0
2021-09-30 12:10:00,296.87,297.07,296.6,296.86,2498.0,249.9732,250.1416,249.7458,249.9647,2498.0
2021-09-30 12:15:00,296.67,296.93,296.39,296.93,3258.0,249.8048,250.0237,249.569,250.0237,3258.0
2021-09-30 12:20:00,296.52,296.91,296.49,296.76,663.0,249.6784,250.0068,249.6532,249.8805,663.0
2021-09-30 12:25:00,296.92,297.17,296.6,296.6,1767.0,250.0153,250.2258,249.7458,249.7458,1767.0
2021-09-30 12:30:00,296.6,296.92,296.53,296.7,1736.0,249.7458,250.0153,249.6869,249.83,1736.0
2021-09-30 12:35:00,297.02,297.31,297.02,297.13,2121.0,250.0995,250.3437,250.0995,250.1921,2121.0
2021-09-30 12:40:00,297.05,297.05,296.68,296.75,2290.0,250.1247,250.1247,249.8132,249.8721,2290.0
2021-09-30 12:45:00,296.86,297.22,296.83,297.22,1400.0,249.9647,250.2679,249.9395,250.2679,1400.0
2021-09-30 12:50:00,297.3,297.31,296.86,296.9,2064.0,250.3352,250.3437,249.9647,249.9984,2064.0
2021-09-30 12:55:00,296.98,297.01,296.78,297.01,2508.0,250.0658,250.091,249.8974,250.091,2508.0
2021-09-30 13:00:00,297.02,297.92,296.98,297.83,1428.0,250.0995,250.8573,250.0658,250.7815,1428.0
2021-09-30 13:05:00,297.71,298.03,297.55,297.98,2399.0,250.6805,250.9499,250.5457,250.9078,2399.0
2021-09-30 13:10:00,297.9,297.9,297.65,297.65,800.0,250.8404,250.8404,250.6299,250.6299,800.0
2021-09-30 13:15:00,297.77,298.14,297.64,298.14,1100.0,250.731,251.0425,250.6215,251.0425,1100.0
2021-09-30 13:20:00,298.17,298.3,297.96,297.96,1600.0,251.0678,251.1773,250.891,250.891,1600.0
2021-09-30 13:25:00,298.04,298.18,297.71,298.03,1500.0,250.9583,251.0762,250.6805,250.9499,1500.0
2021-09-30 13:30:00,297.85,298.06,297.76,298.06,2480.0,250.7983,250.9752,250.7226,250.9752,2480.0
2021-09-30 13:35:00,298.11,298.24,298.04,298.06,2034.0,251.0173,251.1267,250.9583,250.9752,2034.0
2021-09-30 13:40:00,298.13,298.24,297.95,298.13,1521.0,251.0341,251.1267,250.8825,251.0341,1521.0
2021-09-30 13:45:00,298.24,298.5,298.21,298.36,1107.0,251.1267,251.3457,251.1015,251.2278,1107.0
2021-09-30 13:50:00,298.47,298.54,298.27,298.47,1401.0,251.3204,251.3793,251.152,251.3204,1401.0
2021-09-30 13:55:00,298.57,298.57,298.26,298.42,600.0,251.4046,251.4046,251.1436,251.2783,600.0
2021-09-30 14:00:00,298.54,298.98,298.48,298.93,3181.0,251.3793,251.7498,251.3288,251.7077,3181.0
2021-09-30 14:05:00,299.01,299.42,299.01,299.14,3628.0,251.7751,252.1203,251.7751,251.8846,3628.0
2021-09-30 14:10:00,299.1,299.47,299.01,299.46,3500.0,251.8509,252.1624,251.7751,252.154,3500.0
2021-09-30 14:15:00,299.37,299.46,299.23,299.39,6582.0,252.0782,252.154,251.9603,252.0951,6582.0
2021-09-30 14:20:00,299.25,299.46,299.1,299.38,14099.0,251.9772,252.154,251.8509,252.0867,14099.0
2021-09-30 14:25:00,299.38,299.53,299.33,299.5,2512.0,252.0867,252.213,252.0445,252.1877,2512.0
2021-09-30 14:30:00,299.4,299.96,299.33,299.93,1800.0,252.1035,252.575,252.0445,252.5498,1800.0
2021-09-30 14:35:00,299.93,300.2,299.92,300.13,2248.0,252.5498,252.7771,252.5413,252.7182,2248.0
2021-09-30 14:40:00,300.11,300.6,300.11,300.39,2403.0,252.7013,253.1139,252.7013,252.9371,2403.0
2021-09-30 14:45:00,300.36,300.52,300.36,300.4,1034.0,252.9118,253.0466,252.9118,252.9455,1034.0
2021-09-30 14:50:00,300.56,300.69,300.21,300.25,2619.0,253.0802,253.1897,252.7855,252.8192,2619.0
2021-09-30 14:55:00,300.13,300.36,299.97,300.02,3859.0,252.7182,252.9118,252.5834,252.6255,3859.0
2021-09-30 15:00:00,300.11,300.36,300.1,300.24,4481.0,252.7013,252.9118,252.6929,252.8108,4481.0
2021-09-30 15:05:00,300.24,300.28,300.09,300.28,6360.0,252.8108,252.8445,252.6845,252.8445,6360.0
2021-09-30 15:10:00,300.28,300.55,300.24,300.34,3359.0,252.8445,253.0718,252.8108,252.895,3359.0
2021-09-30 15:15:00,300.4,300.76,300.35,300.4,4417.0,252.9455,253.2487,252.9034,252.9455,4417.0
2021-09-30 15:20:00,300.29,300.29,299.99,299.99,3613.0,252.8529,252.8529,252.6003,252.6003,3613.0
2021-09-30 15:25:00,299.94,300.36,299.87,299.92,6657.0,252.5582,252.9118,252.4992,252.5413,6657.0
2021-09-30 15:30:00,300.01,300.41,299.89,300.41,3393.0,252.6171,252.9539,252.5161,252.9539,3393.0
2021-09-30 15:35:00,300.29,300.31,299.94,300.02,8047.0,252.8529,252.8697,252.5582,252.6255,8047.0
2021-09-30 15:40:00,300.01,300.12,299.79,299.9,22178.0,252.6171,252.7098,252.4319,252.5245,22178.0
2021-09-30 15:45:00,299.84,299.86,299.19,299.33,21633.0,252.474,252.4908,251.9267,252.0445,21633.0
2021-09-30 15:50:00,298.81,298.87,298.4,298.61,21417.0,251.6067,251.6572,251.2615,251.4383,21417.0
2021-09-30 15:55:00,298.55,298.55,297.1,297.11,81806.0,251.3878,251.3878,250.1668,250.1752,81806.0
2021-10-01 09:30:00,298.02,298.02,297.45,297.45,7271.0,250.9415,250.9415,250.4615,250.4615,7271.0
2021-10-01 09:35:00,297.41,297.95,297.12,297.95,1771.0,250.4279,250.8825,250.1837,250.8825,1771.0
2021-10-01 09:40:00,297.8,297.86,297.44,297.67,6060.0,250.7562,250.8068,250.4531,250.6468,6060.0
2021-10-01 09:45:00,297.4,298.8,296.9,298.8,2398.0,250.4194,251.5983,249.9984,251.5983,2398.0
2021-10-01 09:50:00,298.97,299.02,297.63,298.01,6229.0,251.7414,251.7835,250.6131,250.9331,6229.0
2021-10-01 09:55:00,297.67,298.35,297.6,298.05,4735.0,250.6468,251.2194,250.5878,250.9668,4735.0
2021-10-01 10:00:00,297.61,297.85,296.05,296.05,7075.0,250.5963,250.7983,249.2827,249.2827,7075.0
2021-10-01 10:05:00,295.84,297.03,295.75,296.63,9798.0,249.1059,250.1079,249.0301,249.7711,9798.0
2021-10-01 10:10:00,296.37,296.64,295.9,296.64,10148.0,249.5521,249.7795,249.1564,249.7795,10148.0
2021-10-01 10:15:00,296.38,296.64,295.68,295.7,2107.0,249.5606,249.7795,248.9711,248.988,2107.0
2021-10-01 10:20:00,295.57,295.57,293.77,293.86,7399.0,248.8785,248.8785,247.3629,247.4387,7399.0
2021-10-01 10:25:00,294.06,295.18,294.0,294.91,4907.0,247.6071,248.5501,247.5565,248.3228,4907.0
2021-10-01 10:30:00,294.72,295.23,294.58,294.77,6931.0,248.1628,248.5922,248.0449,248.2049,6931.0
2021-10-01 10:35:00,294.85,295.4,294.84,295.16,2000.0,248.2723,248.7354,248.2638,248.5333,2000.0
2021-10-01 10:40:00,295.0,295.0,294.53,294.67,600.0,248.3986,248.3986,248.0028,248.1207,600.0
2021-10-01 10:45:00,294.46,295.01,294.46,295.01,9431.0,247.9439,248.407,247.9439,248.407,9431.0
2021-10-01 10:50:00,295.02,295.03,294.9,295.0,816.0,248.4154,248.4238,248.3144,248.3986,816.0
2021-10-01 10:55:00,295.27,295.57,295.27,295.4,2400.0,248.6259,248.8785,248.6259,248.7354,2400.0
2021-10-01 11:00:00,295.23,295.37,294.77,294.79,1686.0,248.5922,248.7101,248.2049,248.2217,1686.0
2021-10-01 11:05:00,294.54,294.93,294.51,294.93,8055.0,248.0112,248.3396,247.986,248.3396,8055.0
2021-10-01 11:10:00,294.94,295.96,294.93,295.96,6583.0,248.348,249.2069,248.3396,249.2069,6583.0
2021-10-01 11:15:00,295.85,295.94,295.63,295.94,1399.0,249.1143,249.1901,248.929,249.1901,1399.0
2021-10-01 11:20:00,295.9,296.36,295.9,296.26,1500.0,249.1564,249.5437,249.1564,249.4595,1500.0
2021-10-01 11:25:00,296.29,296.6,296.29,296.6,800.0,249.4848,249.7458,249.4848,249.7458,800.0
2021-10-01 11:30:00,296.56,297.06,296.4,296.81,2304.0,249.7121,250.1331,249.5774,249.9226,2304.0
2021-10-01 11:35:00,296.73,296.88,296.69,296.88,4939.0,249.8553,249.9816,249.8216,249.9816,4939.0
2021-10-01 11:40:00,296.86,297.35,296.81,297.35,2825.0,249.9647,250.3773,249.9226,250.3773,2825.0
2021-10-01 11:45:00,297.4,298.15,297.4,298.15,3994.0,250.4194,251.051,250.4194,251.051,3994.0
2021-10-01 11:50:00,297.98,297.98,297.66,297.84,7381.0,250.9078,250.9078,250.6384,250.7899,7381.0
2021-10-01 11:55:00,297.69,297.76,297.62,297.68,1431.0,250.6636,250.7226,250.6047,250.6552,1431.0
2021-10-01 12:00:00,297.69,297.73,297.3,297.3,2199.0,250.6636,250.6973,250.3352,250.3352,2199.0
2021-10-01 12:05:00,297.28,297.64,297.14,297.64,1764.0,250.3184,250.6215,250.2005,250.6215,1764.0
2021-10-01 12:10:00,297.65,297.9,297.53,297.74,2487.0,250.6299,250.8404,250.5289,250.7057,2487.0
2021-10-01 12:15:00,297.69,297.69,297.2,297.2,6389.0,250.6636,250.6636,250.251,250.251,6389.0
2021-10-01 12:20:00,297.39,297.85,297.3,297.85,2694.0,250.411,250.7983,250.3352,250.7983,2694.0
2021-10-01 12:25:00,297.69,297.71,297.58,297.66,1300.0,250.6636,250.6805,250.571,250.6384,1300.0
2021-10-01 12:30:00,297.63,297.74,297.58,297.69,2008.0,250.6131,250.7057,250.571,250.6636,2008.0
2021-10-01 12:35:00,297.69,297.8,297.43,297.43,1134.0,250.6636,250.7562,250.4447,250.4447,1134.0
2021-10-01 12:40:00,297.57,297.83,297.57,297.83,1669.0,250.5626,250.7815,250.5626,250.7815,1669.0
2021-10-01 12:45:00,297.69,297.87,297.69,297.75,609.0,250.6636,250.8152,250.6636,250.7141,609.0
2021-10-01 12:50:00,297.74,298.07,297.65,298.07,7823.0,250.7057,250.9836,250.6299,250.9836,7823.0
2021-10-01 12:55:00,298.01,298.21,297.91,298.21,3092.0,250.9331,251.1015,250.8489,251.1015,3092.0
2021-10-01 13:00:00,298.14,298.31,298.12,298.26,2212.0,251.0425,251.1857,251.0257,251.1436,2212.0
2021-10-01 13:05:00,298.13,298.18,297.98,298.05,1460.0,251.0341,251.0762,250.9078,250.9668,1460.0
2021-10-01 13:10:00,298.11,298.11,297.98,298.01,700.0,251.0173,251.0173,250.9078,250.9331,700.0
2021-10-01 13:15:00,298.11,298.16,298.11,298.16,400.0,251.0173,251.0594,251.0173,251.0594,400.0
2021-10-01 13:20:00,298.0,298.0,297.72,297.72,1134.0,250.9247,250.9247,250.6889,250.6889,1134.0
2021-10-01 13:25:00,297.72,297.87,297.71,297.72,6848.0,250.6889,250.8152,250.6805,250.6889,6848.0
2021-10-01 13:30:00,297.82,298.2,297.79,298.13,1462.0,250.7731,251.0931,250.7478,251.0341,1462.0
2021-10-01 13:35:00,298.21,298.29,298.0,298.0,1439.0,251.1015,251.1688,250.9247,250.9247,1439.0
2021-10-01 13:40:00,298.01,298.23,297.97,298.22,2805.0,250.9331,251.1183,250.8994,251.1099,2805.0
2021-10-01 13:45:00,298.17,298.42,298.08,298.42,3587.0,251.0678,251.2783,250.992,251.2783,3587.0
2021-10-01 13:50:00,298.53,298.62,298.35,298.52,1236.0,251.3709,251.4467,251.2194,251.3625,1236.0
2021-10-01 13:55:00,298.56,298.56,297.9,297.9,1709.0,251.3962,251.3962,250.8404,250.8404,1709.0
2021-10-01 14:00:00,298.0,298.2,297.87,298.2,2721.0,250.9247,251.0931,250.8152,251.0931,2721.0
2021-10-01 14:05:00,298.08,298.19,298.08,298.19,648.0,250.992,251.0846,250.992,251.0846,648.0
2021-10-01 14:10:00,298.27,298.44,298.27,298.39,1186.0,251.152,251.2951,251.152,251.253,1186.0
2021-10-01 14:15:00,298.53,298.57,298.27,298.27,1373.0,251.3709,251.4046,251.152,251.152,1373.0
2021-10-01 14:20:00,298.31,298.44,298.2,298.2,1756.0,251.1857,251.2951,251.0931,251.0931,1756.0
2021-10-01 14:25:00,298.21,298.26,297.94,297.94,2519.0,251.1015,251.1436,250.8741,250.8741,2519.0
2021-10-01 14:30:00,298.07,298.2,298.02,298.02,2715.0,250.9836,251.0931,250.9415,250.9415,2715.0
2021-10-01 14:35:00,298.04,298.16,298.03,298.16,2571.0,250.9583,251.0594,250.9499,251.0594,2571.0
2021-10-01 14:40:00,298.08,298.08,297.88,297.91,4200.0,250.992,250.992,250.8236,250.8489,4200.0
2021-10-01 14:45:00,297.93,298.19,297.72,298.15,4228.0,250.8657,251.0846,250.6889,251.051,4228.0
2021-10-01 14:50:00,298.12,298.16,297.98,298.14,2844.0,251.0257,251.0594,250.9078,251.0425,2844.0
2021-10-01 14:55:00,298.18,298.37,298.18,298.37,1718.0,251.0762,251.2362,251.0762,251.2362,1718.0
2021-10-01 15:00:00,298.38,298.68,298.38,298.64,1800.0,251.2446,251.4972,251.2446,251.4635,1800.0
2021-10-01 15:05:00,298.63,298.84,298.6,298.84,3101.0,251.4551,251.632,251.4299,251.632,3101.0
2021-10-01 15:10:00,298.88,298.98,298.88,298.89,2665.0,251.6656,251.7498,251.6656,251.6741,2665.0
2021-10-01 15:15:00,298.96,299.09,298.45,298.55,2873.0,251.733,251.8425,251.3036,251.3878,2873.0
2021-10-01 15:20:00,298.56,298.78,298.56,298.6,2516.0,251.3962,251.5814,251.3962,251.4299,2516.0
2021-10-01 15:25:00,298.47,298.47,298.01,298.01,3902.0,251.3204,251.3204,250.9331,250.9331,3902.0
2021-10-01 15:30:00,298.08,298.54,297.97,298.51,4723.0,250.992,251.3793,250.8994,251.3541,4723.0
2021-10-01 15:35:00,298.52,298.52,297.81,297.81,7576.0,251.3625,251.3625,250.7647,250.7647,7576.0
2021-10-01 15:40:00,297.75,298.05,297.69,297.86,11021.0,250.7141,250.9668,250.6636,250.8068,11021.0
2021-10-01 15:45:00,297.91,298.0,297.51,297.65,6199.0,250.8489,250.9247,250.5121,250.6299,6199.0
2021-10-01 15:50:00,297.52,298.24,297.47,297.72,13506.0,250.5205,251.1267,250.4784,250.6889,13506.0
2021-10-01 15:55:00,297.72,297.72,296.85,297.35,42861.0,250.6889,250.6889,249.9563,250.3773,42861.0
2021-10-04 09:30:00,296.49,298.42,296.15,298.42,8419.0,249.6532,251.2783,249.3669,251.2783,8419.0
2021-10-04 09:35:00,297.7,299.39,297.36,299.39,1160.0,250.672,252.0951,250.3858,252.0951,1160.0
2021-10-04 09:40:00,298.91,299.0,298.2,298.96,5888.0,251.6909,251.7667,251.0931,251.733,5888.0
2021-10-04 09:45:00,298.7,298.98,298.4,298.89,6138.0,251.5141,251.7498,251.2615,251.6741,6138.0
2021-10-04 09:50:00,299.23,299.23,297.85,297.98,5938.0,251.9603,251.9603,250.7983,250.9078,5938.0
2021-10-04 09:55:00,297.61,298.08,297.08,298.08,1815.0,250.5963,250.992,250.15,250.992,1815.0
2021-10-04 10:00:00,298.15,298.15,296.53,297.08,3921.0,251.051,251.051,249.6869,250.15,3921.0
2021-10-04 10:05:00,297.15,297.35,296.21,296.21,2162.0,250.2089,250.3773,249.4174,249.4174,2162.0
2021-10-04 10:10:00,296.05,296.73,295.82,296.42,2340.0,249.2827,249.8553,249.089,249.5942,2340.0
2021-10-04 10:15:00,296.33,297.31,296.21,297.31,2457.0,249.5185,250.3437,249.4174,250.3437,2457.0
2021-10-04 10:20:00,297.28,297.6,296.98,297.33,2542.0,250.3184,250.5878,250.0658,250.3605,2542.0
2021-10-04 10:25:00,297.19,297.32,296.91,297.02,2600.0,250.2426,250.3521,250.0068,250.0995,2600.0
2021-10-04 10:30:00,296.82,297.16,296.42,296.89,4786.0,249.9311,250.2173,249.5942,249.99,4786.0
2021-10-04 10:35:00,296.71,297.1,296.1,297.03,10102.0,249.8384,250.1668,249.3248,250.1079,10102.0
2021-10-04 10:40:00,296.97,298.23,296.92,298.23,1819.0,250.0574,251.1183,250.0153,251.1183,1819.0
2021-10-04 10:45:00,297.92,298.47,297.77,297.99,2000.0,250.8573,251.3204,250.731,250.9162,2000.0
2021-10-04 10:50:00,298.37,298.41,297.73,297.77,2300.0,251.2362,251.2699,250.6973,250.731,2300.0
2021-10-04 10:55:00,297.75,297.76,297.21,297.22,2773.0,250.7141,250.7226,250.2594,250.2679,2773.0
2021-10-04 11:00:00,297.18,297.47,297.09,297.28,4500.0,250.2342,250.4784,250.1584,250.3184,4500.0
2021-10-04 11:05:00,297.02,297.87,297.01,297.42,3401.0,250.0995,250.8152,250.091,250.4363,3401.0
2021-10-04 11:10:00,297.48,298.51,297.3,298.41,3919.0,250.4868,251.3541,250.3352,251.2699,3919.0
2021-10-04 11:15:00,298.49,298.83,298.32,298.47,4234.0,251.3372,251.6235,251.1941,251.3204,4234.0
2021-10-04 11:20:00,298.35,298.55,297.94,297.94,4611.0,251.2194,251.3878,250.8741,250.8741,4611.0
2021-10-04 11:25:00,298.04,298.04,297.43,297.84,2974.0,250.9583,250.9583,250.4447,250.7899,2974.0
2021-10-04 11:30:00,297.32,297.38,296.75,296.81,2503.0,250.3521,250.4026,249.8721,249.9226,2503.0
2021-10-04 11:35:00,296.7,296.89,296.4,296.51,3770.0,249.83,249.99,249.5774,249.67,3770.0
2021-10-04 11:40:00,296.5,296.5,296.19,296.19,5200.0,249.6616,249.6616,249.4006,249.4006,5200.0
2021-10-04 11:45:00,296.52,296.54,296.03,296.03,2879.0,249.6784,249.6953,249.2659,249.2659,2879.0
2021-10-04 11:50:00,296.31,296.31,295.76,295.94,500.0,249.5016,249.5016,249.0385,249.1901,500.0
2021-10-04 11:55:00,295.7,296.14,295.69,296.13,2425.0,248.988,249.3585,248.9796,249.3501,2425.0
2021-10-04 12:00:00,296.02,296.13,295.9,296.13,812.0,249.2574,249.3501,249.1564,249.3501,812.0
2021-10-04 12:05:00,296.1,296.31,295.89,296.29,2639.0,249.3248,249.5016,249.148,249.4848,2639.0
2021-10-04 12:10:00,296.19,296.25,296.02,296.02,1317.0,249.4006,249.4511,249.2574,249.2574,1317.0
2021-10-04 12:15:00,296.02,296.39,295.98,296.39,3007.0,249.2574,249.569,249.2238,249.569,3007.0
2021-10-04 12:20:00,296.18,296.27,296.17,296.25,1239.0,249.3922,249.4679,249.3837,249.4511,1239.0
2021-10-04 12:25:00,296.13,296.36,296.13,296.18,2600.0,249.3501,249.5437,249.3501,249.3922,2600.0
2021-10-04 12:30:00,296.06,296.33,295.96,296.29,2500.0,249.2911,249.5185,249.2069,249.4848,2500.0
2021-10-04 12:35:00,296.29,296.53,296.29,296.4,1500.0,249.4848,249.6869,249.4848,249.5774,1500.0
2021-10-04 12:40:00,296.36,296.56,296.25,296.53,4343.0,249.5437,249.7121,249.4511,249.6869,4343.0
2021-10-04 12:45:00,296.5,296.5,296.34,296.5,1130.0,249.6616,249.6616,249.5269,249.6616,1130.0
2021-10-04 12:50:00,296.65,296.78,296.39,296.5,1300.0,249.7879,249.8974,249.569,249.6616,1300.0
2021-10-04 12:55:00,296.64,296.64,296.42,296.44,1161.0,249.7795,249.7795,249.5942,249.6111,1161.0
2021-10-04 13:00:00,296.3,296.43,296.11,296.11,5599.0,249.4932,249.6027,249.3332,249.3332,5599.0
2021-10-04 13:05:00,296.1,296.68,296.1,296.6,2702.0,249.3248,249.8132,249.3248,249.7458,2702.0
2021-10-04 13:10:00,296.25,296.66,296.25,296.44,2400.0,249.4511,249.7963,249.4511,249.6111,2400.0
2021-10-04 13:15:00,296.41,296.86,296.41,296.46,1700.0,249.5858,249.9647,249.5858,249.6279,1700.0
2021-10-04 13:20:00,296.53,296.7,296.35,296.7,2262.0,249.6869,249.83,249.5353,249.83,2262.0
2021-10-04 13:25:00,296.71,296.96,296.57,296.86,4040.0,249.8384,250.0489,249.7205,249.9647,4040.0
2021-10-04 13:30:00,296.95,297.11,296.74,296.83,3056.0,250.0405,250.1752,249.8637,249.9395,3056.0
2021-10-04 13:35:00,297.02,297.02,296.89,296.92,1637.0,250.0995,250.0995,249.99,250.0153,1637.0
2021-10-04 13:40:00,296.82,296.96,296.73,296.91,1300.0,249.9311,250.0489,249.8553,250.0068,1300.0
2021-10-04 13:45:00,296.94,296.99,296.75,296.83,3957.0,250.0321,250.0742,249.8721,249.9395,3957.0
2021-10-04 13:50:00,296.79,296.83,296.74,296.79,2461.0,249.9058,249.9395,249.8637,249.9058,2461.0
2021-10-04 13:55:00,296.83,297.06,296.71,296.89,3432.0,249.9395,250.1331,249.8384,249.99,3432.0
2021-10-04 14:00:00,296.94,297.11,296.83,296.84,2675.0,250.0321,250.1752,249.9395,249.9479,2675.0
2021-10-04 14:05:00,296.79,296.93,296.7,296.81,7067.0,249.9058,250.0237,249.83,249.9226,7067.0
2021-10-04 14:10:00,296.81,296.83,296.54,296.64,7968.0,249.9226,249.9395,249.6953,249.7795,7968.0
2021-10-04 14:15:00,296.75,297.01,296.75,296.81,1300.0,249.8721,250.091,249.8721,249.9226,1300.0
2021-10-04 14:20:00,296.94,297.27,296.94,297.13,1100.0,250.0321,250.31,250.0321,250.1921,1100.0
2021-10-04 14:25:00,296.86,297.14,296.86,297.02,1150.0,249.9647,250.2005,249.9647,250.0995,1150.0
2021-10-04 14:30:00,296.92,297.07,296.66,296.85,5780.0,250.0153,250.1416,249.7963,249.9563,5780.0
2021-10-04 14:35:00,296.81,297.05,296.81,296.97,1239.0,249.9226,250.1247,249.9226,250.0574,1239.0
2021-10-04 14:40:00,296.89,297.38,296.73,297.29,6252.0,249.99,250.4026,249.8553,250.3268,6252.0
2021-10-04 14:45:00,297.38,297.43,297.22,297.23,1399.0,250.4026,250.4447,250.2679,250.2763,1399.0
2021-10-04 14:50:00,297.14,297.18,297.02,297.12,2789.0,250.2005,250.2342,250.0995,250.1837,2789.0
2021-10-04 14:55:00,297.13,297.21,297.0,297.15,2100.0,250.1921,250.2594,250.0826,250.2089,2100.0
2021-10-04 15:00:00,297.13,297.33,297.02,297.3,3802.0,250.1921,250.3605,250.0995,250.3352,3802.0
2021-10-04 15:05:00,297.27,297.41,297.04,297.29,4375.0,250.31,250.4279,250.1163,250.3268,4375.0
2021-10-04 15:10:00,297.24,297.97,297.1,297.79,5550.0,250.2847,250.8994,250.1668,250.7478,5550.0
2021-10-04 15:15:00,297.84,297.98,297.74,297.86,3271.0,250.7899,250.9078,250.7057,250.8068,3271.0
2021-10-04 15:20:00,297.73,298.09,297.55,298.07,5369.0,250.6973,251.0004,250.5457,250.9836,5369.0
2021-10-04 15:25:00,298.09,298.13,297.97,298.0,3876.0,251.0004,251.0341,250.8994,250.9247,3876.0
2021-10-04 15:30:00,297.96,298.46,297.7,298.46,9486.0,250.891,251.312,250.672,251.312,9486.0
2021-10-04 15:35:00,298.31,298.45,297.92,298.0,8150.0,251.1857,251.3036,250.8573,250.9247,8150.0
2021-10-04 15:40:00,298.12,298.67,298.04,298.43,6409.0,251.0257,251.4888,250.9583,251.2867,6409.0
2021-10-04 15:45:00,298.49,298.76,298.42,298.54,6987.0,251.3372,251.5646,251.2783,251.3793,6987.0
2021-10-04 15:50:00,298.48,298.55,297.66,297.66,31045.0,251.3288,251.3878,250.6384,250.6384,31045.0
2021-10-04 15:55:00,297.78,298.51,297.78,298.13,64173.0,250.7394,251.3541,250.7394,251.0341,64173.0
2021-10-05 09:30:00,299.42,299.63,297.43,297.43,5743.0,252.1203,252.2972,250.4447,250.4447,5743.0
2021-10-05 09:35:00,297.42,297.56,296.88,296.88,2347.0,250.4363,250.5542,249.9816,249.9816,2347.0
2021-10-05 09:40:00,296.8,296.8,295.89,295.9,1151.0,249.9142,249.9142,249.148,249.1564,1151.0
2021-10-05 09:45:00,295.91,296.51,295.19,295.19,2965.0,249.1648,249.67,248.5585,248.5585,2965.0
2021-10-05 09:50:00,295.41,295.79,295.16,295.71,3203.0,248.7438,249.0638,248.5333,248.9964,3203.0
2021-10-05 09:55:00,295.73,296.41,295.73,295.96,4906.0,249.0132,249.5858,249.0132,249.2069,4906.0
2021-10-05 10:00:00,296.25,297.06,296.22,296.78,4783.0,249.4511,250.1331,249.4258,249.8974,4783.0
2021-10-05 10:05:00,296.76,297.22,296.58,297.07,2310.0,249.8805,250.2679,249.729,250.1416,2310.0
2021-10-05 10:10:00,296.91,297.63,296.84,297.02,5700.0,250.0068,250.6131,249.9479,250.0995,5700.0
2021-10-05 10:15:00,297.25,298.05,297.13,298.05,2570.0,250.2931,250.9668,250.1921,250.9668,2570.0
2021-10-05 10:20:00,297.7,298.13,297.48,297.98,4209.0,250.672,251.0341,250.4868,250.9078,4209.0
2021-10-05 10:25:00,298.05,298.36,298.04,298.12,2390.0,250.9668,251.2278,250.9583,251.0257,2390.0
2021-10-05 10:30:00,298.18,298.46,298.11,298.11,1000.0,251.0762,251.312,251.0173,251.0173,1000.0
2021-10-05 10:35:00,297.88,297.88,296.78,296.78,1951.0,250.8236,250.8236,249.8974,249.8974,1951.0
2021-10-05 10:40:00,296.52,296.52,295.91,296.0,1464.0,249.6784,249.6784,249.1648,249.2406,1464.0
2021-10-05 10:45:00,295.74,295.88,295.48,295.51,1402.0,249.0217,249.1395,248.8027,248.828,1402.0
2021-10-05 10:50:00,295.62,296.08,295.6,296.04,4225.0,248.9206,249.308,248.9038,249.2743,4225.0
2021-10-05 10:55:00,296.03,296.78,295.93,296.78,2311.0,249.2659,249.8974,249.1817,249.8974,2311.0
2021-10-05 11:00:00,296.89,297.08,296.63,297.07,1517.0,249.99,250.15,249.7711,250.1416,1517.0
2021-10-05 11:05:00,297.0,297.0,296.54,296.92,4497.0,250.0826,250.0826,249.6953,250.0153,4497.0
2021-10-05 11:10:00,296.74,297.05,296.63,297.05,1200.0,249.8637,250.1247,249.7711,250.1247,1200.0
2021-10-05 11:15:00,296.99,297.03,296.8,297.03,605.0,250.0742,250.1079,249.9142,250.1079,605.0
2021-10-05 11:20:00,297.23,297.33,296.75,296.75,2002.0,250.2763,250.3605,249.8721,249.8721,2002.0
2021-10-05 11:25:00,296.68,296.82,296.63,296.63,701.0,249.8132,249.9311,249.7711,249.7711,701.0
2021-10-05 11:30:00,296.69,297.02,296.53,296.56,1477.0,249.8216,250.0995,249.6869,249.7121,1477.0
2021-10-05 11:35:00,296.57,296.62,296.44,296.54,1700.0,249.7205,249.7627,249.6111,249.6953,1700.0
2021-10-05 11:40:00,296.42,296.64,296.42,296.55,1034.0,249.5942,249.7795,249.5942,249.7037,1034.0
2021-10-05 11:45:00,296.62,296.7,296.61,296.7,500.0,249.7627,249.83,249.7542,249.83,500.0
2021-10-05 11:50:00,296.81,296.91,296.26,296.26,1524.0,249.9226,250.0068,249.4595,249.4595,1524.0
2021-10-05 11:55:00,296.37,296.52,296.15,296.29,800.0,249.5521,249.6784,249.3669,249.4848,800.0
2021-10-05 12:00:00,296.16,296.3,296.05,296.3,2169.0,249.3753,249.4932,249.2827,249.4932,2169.0
2021-10-05 12:05:00,296.22,296.75,296.22,296.7,1095.0,249.4258,249.8721,249.4258,249.83,1095.0
2021-10-05 12:10:00,296.84,296.84,296.48,296.49,2050.0,249.9479,249.9479,249.6448,249.6532,2050.0
2021-10-05 12:15:00,296.63,296.75,296.63,296.75,403.0,249.7711,249.8721,249.7711,249.8721,403.0
2021-10-05 12:20:00,296.82,297.15,296.82,297.06,2088.0,249.9311,250.2089,249.9311,250.1331,2088.0
2021-10-05 12:25:00,297.02,297.02,296.74,296.85,1761.0,250.0995,250.0995,249.8637,249.9563,1761.0
2021-10-05 12:30:00,296.77,296.89,296.73,296.83,1066.0,249.889,249.99,249.8553,249.9395,1066.0
2021-10-05 12:35:00,296.8,296.8,296.1,296.1,963.0,249.9142,249.9142,249.3248,249.3248,963.0
2021-10-05 12:40:00,296.05,296.33,296.05,296.27,400.0,249.2827,249.5185,249.2827,249.4679,400.0
2021-10-05 12:45:00,296.15,296.15,295.91,296.02,706.0,249.3669,249.3669,249.1648,249.2574,706.0
2021-10-05 12:50:00,295.96,295.96,295.7,295.72,1102.0,249.2069,249.2069,248.988,249.0048,1102.0
2021-10-05 12:55:00,295.72,295.97,295.72,295.97,400.0,249.0048,249.2153,249.0048,249.2153,400.0
2021-10-05 13:00:00,295.87,296.03,295.72,296.02,1424.0,249.1311,249.2659,249.0048,249.2574,1424.0
2021-10-05 13:05:00,296.02,296.18,295.82,296.03,1560.0,249.2574,249.3922,249.089,249.2659,1560.0
2021-10-05 13:10:00,295.97,296.0,295.64,295.65,1661.0,249.2153,249.2406,248.9375,248.9459,1661.0
2021-10-05 13:15:00,295.69,295.84,295.69,295.69,900.0,248.9796,249.1059,248.9796,248.9796,900.0
2021-10-05 13:20:00,295.8,296.04,295.68,295.91,2027.0,249.0722,249.2743,248.9711,249.1648,2027.0
2021-10-05 13:25:00,295.91,296.15,295.89,296.05,1617.0,249.1648,249.3669,249.148,249.2827,1617.0
2021-10-05 13:30:00,296.5,296.51,296.37,296.48,1865.0,249.6616,249.67,249.5521,249.6448,1865.0
2021-10-05 13:35:00,296.4,296.52,296.39,296.52,2088.0,249.5774,249.6784,249.569,249.6784,2088.0
2021-10-05 13:40:00,296.54,296.54,296.36,296.36,300.0,249.6953,249.6953,249.5437,249.5437,300.0
2021-10-05 13:45:00,296.34,296.42,296.18,296.18,2340.0,249.5269,249.5942,249.3922,249.3922,2340.0
2021-10-05 13:50:00,296.54,296.54,296.54,296.54,300.0,249.6953,249.6953,249.6953,249.6953,300.0
2021-10-05 13:55:00,296.44,296.44,296.12,296.22,2000.0,249.6111,249.6111,249.3416,249.4258,2000.0
2021-10-05 14:00:00,296.31,296.47,296.28,296.28,1969.0,249.5016,249.6363,249.4764,249.4764,1969.0
2021-10-05 14:05:00,296.38,296.38,296.25,296.26,563.0,249.5606,249.5606,249.4511,249.4595,563.0
2021-10-05 14:10:00,296.26,296.49,296.14,296.46,1710.0,249.4595,249.6532,249.3585,249.6279,1710.0
2021-10-05 14:15:00,296.43,296.68,296.42,296.68,1860.0,249.6027,249.8132,249.5942,249.8132,1860.0
2021-10-05 14:20:00,296.67,296.86,296.61,296.86,9075.0,249.8048,249.9647,249.7542,249.9647,9075.0
2021-10-05 14:25:00,297.02,297.04,296.76,296.8,1729.0,250.0995,250.1163,249.8805,249.9142,1729.0
2021-10-05 14:30:00,296.88,297.03,296.88,297.03,1200.0,249.9816,250.1079,249.9816,250.1079,1200.0
2021-10-05 14:35:00,297.08,297.34,297.03,297.34,4875.0,250.15,250.3689,250.1079,250.3689,4875.0
2021-10-05 14:40:00,297.44,297.54,297.34,297.34,3034.0,250.4531,250.5373,250.3689,250.3689,3034.0
2021-10-05 14:45:00,297.19,297.19,296.86,296.99,2147.0,250.2426,250.2426,249.9647,250.0742,2147.0
2021-10-05 14:50:00,296.93,297.23,296.93,297.2,3426.0,250.0237,250.2763,250.0237,250.251,3426.0
2021-10-05 14:55:00,297.34,297.35,296.8,296.8,3542.0,250.3689,250.3773,249.9142,249.9142,3542.0
2021-10-05 15:00:00,296.58,296.87,296.58,296.68,974.0,249.729,249.9732,249.729,249.8132,974.0
2021-10-05 15:05:00,296.56,296.56,296.05,296.05,1000.0,249.7121,249.7121,249.2827,249.2827,1000.0
2021-10-05 15:10:00,295.98,296.17,295.96,296.12,1973.0,249.2238,249.3837,249.2069,249.3416,1973.0
2021-10-05 15:15:00,296.05,296.24,295.96,296.06,3125.0,249.2827,249.4427,249.2069,249.2911,3125.0
2021-10-05 15:20:00,296.05,296.12,295.94,296.12,1712.0,249.2827,249.3416,249.1901,249.3416,1712.0
2021-10-05 15:25:00,296.15,296.39,296.12,296.23,2202.0,249.3669,249.569,249.3416,249.4343,2202.0
2021-10-05 15:30:00,296.1,296.44,296.06,296.44,3925.0,249.3248,249.6111,249.2911,249.6111,3925.0
2021-10-05 15:35:00,296.37,296.37,295.94,296.18,4417.0,249.5521,249.5521,249.1901,249.3922,4417.0
2021-10-05 15:40:00,296.19,296.24,296.0,296.07,5752.0,249.4006,249.4427,249.2406,249.2995,5752.0
2021-10-05 15:45:00,296.17,296.42,296.06,296.09,9760.0,249.3837,249.5942,249.2911,249.3164,9760.0
2021-10-05 15:50:00,295.91,296.02,295.29,295.34,17414.0,249.1648,249.2574,248.6428,248.6849,17414.0
2021-10-05 15:55:00,295.25,296.03,294.87,295.25,88965.0,248.6091,249.2659,248.2891,248.6091,88965.0
2021-10-06 09:30:00,295.0,295.27,294.51,295.01,7162.0,248.3986,248.6259,247.986,248.407,7162.0
2021-10-06 09:35:00,294.51,294.83,294.46,294.78,2131.0,247.986,248.2554,247.9439,248.2133,2131.0
2021-10-06 09:40:00,295.13,295.41,294.75,295.27,3225.0,248.508,248.7438,248.1881,248.6259,3225.0
2021-10-06 09:45:00,295.1,295.31,294.62,295.31,4635.0,248.4828,248.6596,248.0786,248.6596,4635.0
2021-10-06 09:50:00,295.17,295.17,294.77,294.77,1961.0,248.5417,248.5417,248.2049,248.2049,1961.0
2021-10-06 09:55:00,294.52,294.6,294.05,294.09,5509.0,247.9944,248.0618,247.5986,247.6323,5509.0
2021-10-06 10:00:00,294.4,295.5,294.4,295.05,4646.0,247.8933,248.8196,247.8933,248.4407,4646.0
2021-10-06 10:05:00,295.17,295.81,295.03,295.73,7152.0,248.5417,249.0806,248.4238,249.0132,7152.0
2021-10-06 10:10:00,295.73,296.42,295.61,295.95,5875.0,249.0132,249.5942,248.9122,249.1985,5875.0
2021-10-06 10:15:00,295.6,295.62,295.22,295.48,7351.0,248.9038,248.9206,248.5838,248.8027,7351.0
2021-10-06 10:20:00,295.41,296.49,295.41,296.38,4202.0,248.7438,249.6532,248.7438,249.5606,4202.0
2021-10-06 10:25:00,296.6,297.27,296.42,297.19,3135.0,249.7458,250.31,249.5942,250.2426,3135.0
2021-10-06 10:30:00,297.05,297.53,297.0,297.05,7153.0,250.1247,250.5289,250.0826,250.1247,7153.0
2021-10-06 10:35:00,297.09,297.13,296.39,296.48,2724.0,250.1584,250.1921,249.569,249.6448,2724.0
2021-10-06 10:40:00,296.58,296.58,295.68,295.68,815.0,249.729,249.729,248.9711,248.9711,815.0
2021-10-06 10:45:00,295.84,296.07,295.51,295.72,3124.0,249.1059,249.2995,248.828,249.0048,3124.0
2021-10-06 10:50:00,295.7,296.27,295.67,296.09,3214.0,248.988,249.4679,248.9627,249.3164,3214.0
2021-10-06 10:55:00,295.97,296.54,295.97,296.45,2188.0,249.2153,249.6953,249.2153,249.6195,2188.0
2021-10-06 11:00:00,296.43,296.54,296.18,296.18,5854.0,249.6027,249.6953,249.3922,249.3922,5854.0
2021-10-06 11:05:00,295.84,295.84,294.66,294.66,1584.0,249.1059,249.1059,248.1123,248.1123,1584.0
2021-10-06 11:10:00,294.66,294.93,294.52,294.93,3500.0,248.1123,248.3396,247.9944,248.3396,3500.0
2021-10-06 11:15:00,295.12,295.4,295.12,295.4,2435.0,248.4996,248.7354,248.4996,248.7354,2435.0
2021-10-06 11:20:00,295.44,295.59,295.12,295.12,4363.0,248.7691,248.8954,248.4996,248.4996,4363.0
2021-10-06 11:25:00,295.11,295.35,294.8,294.96,5502.0,248.4912,248.6933,248.2302,248.3649,5502.0
2021-10-06 11:30:00,294.8,294.8,294.25,294.48,2401.0,248.2302,248.2302,247.767,247.9607,2401.0
2021-10-06 11:35:00,294.16,294.31,293.81,294.0,3072.0,247.6913,247.8176,247.3965,247.5565,3072.0
2021-10-06 11:40:00,294.07,294.07,293.81,293.81,1646.0,247.6155,247.6155,247.3965,247.3965,1646.0
2021-10-06 11:45:00,293.86,293.93,293.47,293.73,3011.0,247.4387,247.4976,247.1103,247.3292,3011.0
2021-10-06 11:50:00,293.83,294.15,293.83,293.89,1330.0,247.4134,247.6828,247.4134,247.4639,1330.0
2021-10-06 11:55:00,294.08,294.46,294.08,294.46,1416.0,247.6239,247.9439,247.6239,247.9439,1416.0
2021-10-06 12:00:00,294.19,294.25,293.94,293.96,1229.0,247.7165,247.767,247.506,247.5229,1229.0
2021-10-06 12:05:00,294.15,294.3,294.01,294.01,3764.0,247.6828,247.8091,247.565,247.565,3764.0
2021-10-06 12:10:00,293.94,293.98,293.81,293.84,7951.0,247.506,247.5397,247.3965,247.4218,7951.0
2021-10-06 12:15:00,293.8,294.08,293.79,293.94,1953.0,247.3881,247.6239,247.3797,247.506,1953.0
2021-10-06 12:20:00,294.12,294.33,294.11,294.3,3065.0,247.6576,247.8344,247.6492,247.8091,3065.0
2021-10-06 12:25:00,294.33,294.65,294.33,294.65,400.0,247.8344,248.1039,247.8344,248.1039,400.0
2021-10-06 12:30:00,294.64,295.01,294.61,295.01,2211.0,248.0954,248.407,248.0702,248.407,2211.0
2021-10-06 12:35:00,295.0,295.16,295.0,295.05,933.0,248.3986,248.5333,248.3986,248.4407,933.0
2021-10-06 12:40:00,295.0,295.02,294.89,294.89,842.0,248.3986,248.4154,248.3059,248.3059,842.0
2021-10-06 12:45:00,295.01,295.12,295.01,295.08,1200.0,248.407,248.4996,248.407,248.4659,1200.0
2021-10-06 12:50:00,295.02,295.13,294.82,294.82,3203.0,248.4154,248.508,248.247,248.247,3203.0
2021-10-06 12:55:00,294.87,294.87,294.68,294.75,1237.0,248.2891,248.2891,248.1291,248.1881,1237.0
2021-10-06 13:00:00,294.66,294.92,294.65,294.92,713.0,248.1123,248.3312,248.1039,248.3312,713.0
2021-10-06 13:05:00,294.84,295.04,294.76,295.04,1308.0,248.2638,248.4322,248.1965,248.4322,1308.0
2021-10-06 13:10:00,294.9,294.9,294.75,294.85,533.0,248.3144,248.3144,248.1881,248.2723,533.0
2021-10-06 13:15:00,295.31,295.48,295.28,295.28,1798.0,248.6596,248.8027,248.6343,248.6343,1798.0
2021-10-06 13:20:00,295.33,295.82,295.33,295.82,900.0,248.6764,249.089,248.6764,249.089,900.0
2021-10-06 13:25:00,295.9,296.25,295.9,296.17,1100.0,249.1564,249.4511,249.1564,249.3837,1100.0
2021-10-06 13:30:00,296.17,296.71,296.12,296.71,2542.0,249.3837,249.8384,249.3416,249.8384,2542.0
2021-10-06 13:35:00,296.81,297.44,296.79,296.99,17192.0,249.9226,250.4531,249.9058,250.0742,17192.0
2021-10-06 13:40:00,296.88,297.01,296.8,296.93,1501.0,249.9816,250.091,249.9142,250.0237,1501.0
2021-10-06 13:45:00,296.99,297.68,296.96,297.43,8333.0,250.0742,250.6552,250.0489,250.4447,8333.0
2021-10-06 13:50:00,297.12,297.2,296.99,296.99,2525.0,250.1837,250.251,250.0742,250.0742,2525.0
2021-10-06 13:55:00,296.96,297.23,296.96,297.01,1216.0,250.0489,250.2763,250.0489,250.091,1216.0
2021-10-06 14:00:00,297.14,297.35,296.6,297.35,2680.0,250.2005,250.3773,249.7458,250.3773,2680.0
2021-10-06 14:05:00,297.34,297.42,297.13,297.42,1694.0,250.3689,250.4363,250.1921,250.4363,1694.0
2021-10-06 14:10:00,297.59,298.18,297.59,298.16,2547.0,250.5794,251.0762,250.5794,251.0594,2547.0
2021-10-06 14:15:00,298.09,298.41,298.09,298.38,1000.0,251.0004,251.2699,251.0004,251.2446,1000.0
2021-10-06 14:20:00,298.32,298.48,298.22,298.4,1404.0,251.1941,251.3288,251.1099,251.2615,1404.0
2021-10-06 14:25:00,298.24,298.29,298.0,298.29,3883.0,251.1267,251.1688,250.9247,251.1688,3883.0
2021-10-06 14:30:00,298.28,298.47,298.26,298.47,869.0,251.1604,251.3204,251.1436,251.3204,869.0
2021-10-06 14:35:00,298.38,298.44,298.26,298.44,2080.0,251.2446,251.2951,251.1436,251.2951,2080.0
2021-10-06 14:40:00,298.57,298.82,298.55,298.71,804.0,251.4046,251.6151,251.3878,251.5225,804.0
2021-10-06 14:45:00,298.83,298.88,298.65,298.71,1767.0,251.6235,251.6656,251.472,251.5225,1767.0
2021-10-06 14:50:00,298.76,298.87,298.5,298.87,2902.0,251.5646,251.6572,251.3457,251.6572,2902.0
2021-10-06 14:55:00,298.82,298.9,298.55,298.55,2955.0,251.6151,251.6825,251.3878,251.3878,2955.0
2021-10-06 15:00:00,298.46,298.8,298.37,298.8,2151.0,251.312,251.5983,251.2362,251.5983,2151.0
2021-10-06 15:05:00,298.82,299.14,298.71,298.71,2674.0,251.6151,251.8846,251.5225,251.5225,2674.0
2021-10-06 15:10:00,298.86,299.9,298.86,299.38,17399.0,251.6488,252.5245,251.6488,252.0867,17399.0
2021-10-06 15:15:00,299.47,299.57,299.4,299.5,2605.0,252.1624,252.2466,252.1035,252.1877,2605.0
2021-10-06 15:20:00,299.49,299.49,299.28,299.28,1363.0,252.1793,252.1793,252.0024,252.0024,1363.0
2021-10-06 15:25:00,299.43,299.45,299.15,299.33,2980.0,252.1288,252.1456,251.893,252.0445,2980.0
2021-10-06 15:30:00,299.33,300.15,299.33,300.08,5549.0,252.0445,252.735,252.0445,252.6761,5549.0
2021-10-06 15:35:00,300.18,300.78,300.14,300.59,6826.0,252.7603,253.2655,252.7266,253.1055,6826.0
2021-10-06 15:40:00,300.75,301.25,300.75,301.03,4122.0,253.2402,253.6612,253.2402,253.476,4122.0
2021-10-06 15:45:00,301.11,301.41,300.88,301.06,6502.0,253.5434,253.796,253.3497,253.5013,6502.0
2021-10-06 15:50:00,301.39,302.09,301.37,301.65,21588.0,253.7791,254.3685,253.7623,253.9981,21588.0
2021-10-06 15:55:00,301.76,301.76,301.17,301.37,43145.0,254.0907,254.0907,253.5939,253.7623,43145.0
2021-10-07 09:30:00,302.3,303.22,302.3,303.22,6492.0,254.5454,255.32,254.5454,255.32,6492.0
2021-10-07 09:35:00,303.47,303.9,302.57,302.57,5181.0,255.5305,255.8926,254.7727,254.7727,5181.0
2021-10-07 09:40:00,302.75,302.75,301.88,301.93,2125.0,254.9243,254.9243,254.1917,254.2338,2125.0
2021-10-07 09:45:00,302.52,302.66,301.5,302.06,1758.0,254.7306,254.8485,253.8718,254.3433,1758.0
2021-10-07 09:50:00,302.27,302.89,302.19,302.72,2832.0,254.5201,255.0422,254.4528,254.899,2832.0
2021-10-07 09:55:00,303.07,303.78,302.94,303.78,819.0,255.1937,255.7916,255.0843,255.7916,819.0
2021-10-07 10:00:00,303.34,304.58,303.26,304.53,2621.0,255.4211,256.4652,255.3537,256.4231,2621.0
2021-10-07 10:05:00,304.57,304.57,304.05,304.42,4323.0,256.4568,256.4568,256.0189,256.3305,4323.0
2021-10-07 10:10:00,304.6,305.47,304.41,305.3,6942.0,256.482,257.2146,256.3221,257.0715,6942.0
2021-10-07 10:15:00,305.23,305.23,304.35,304.78,9364.0,257.0125,257.0125,256.2715,256.6336,9364.0
2021-10-07 10:20:00,304.52,304.61,303.2,303.2,9192.0,256.4147,256.4905,255.3032,255.3032,9192.0
2021-10-07 10:25:00,302.96,303.2,302.65,303.11,2458.0,255.1011,255.3032,254.8401,255.2274,2458.0
2021-10-07 10:30:00,303.2,303.47,302.99,303.14,2094.0,255.3032,255.5305,255.1264,255.2527,2094.0
2021-10-07 10:35:00,303.04,303.04,302.88,302.88,453.0,255.1685,255.1685,255.0338,255.0338,453.0
2021-10-07 10:40:00,302.73,302.73,302.06,302.18,900.0,254.9074,254.9074,254.3433,254.4443,900.0
2021-10-07 10:45:00,302.09,302.09,301.73,301.97,500.0,254.3685,254.3685,254.0654,254.2675,500.0
2021-10-07 10:50:00,301.75,302.09,301.46,302.04,3813.0,254.0823,254.3685,253.8381,254.3264,3813.0
2021-10-07 10:55:00,301.93,302.05,301.48,301.75,1823.0,254.2338,254.3349,253.8549,254.0823,1823.0
2021-10-07 11:00:00,301.75,301.81,301.42,301.43,2302.0,254.0823,254.1328,253.8044,253.8128,2302.0
2021-10-07 11:05:00,301.15,301.28,300.97,301.07,4745.0,253.577,253.6865,253.4255,253.5097,4745.0
2021-10-07 11:10:00,301.11,301.16,301.01,301.1,3848.0,253.5434,253.5855,253.4592,253.5349,3848.0
2021-10-07 11:15:00,301.1,301.46,301.0,301.34,5419.0,253.5349,253.8381,253.4507,253.737,5419.0
2021-10-07 11:20:00,301.41,301.41,300.99,301.1,1218.0,253.796,253.796,253.4423,253.5349,1218.0
2021-10-07 11:25:00,301.17,301.39,301.17,301.34,400.0,253.5939,253.7791,253.5939,253.737,400.0
2021-10-07 11:30:00,301.35,301.74,301.21,301.73,2719.0,253.7454,254.0738,253.6276,254.0654,2719.0
2021-10-07 11:35:00,301.51,301.53,301.43,301.43,816.0,253.8802,253.897,253.8128,253.8128,816.0
2021-10-07 11:40:00,301.56,302.12,301.56,302.12,2832.0,253.9223,254.3938,253.9223,254.3938,2832.0
2021-10-07 11:45:00,302.38,302.38,301.77,301.88,1309.0,254.6127,254.6127,254.0991,254.1917,1309.0
2021-10-07 11:50:00,301.68,301.87,301.68,301.84,320.0,254.0233,254.1833,254.0233,254.158,320.0
2021-10-07 11:55:00,301.82,302.07,301.82,302.03,1845.0,254.1412,254.3517,254.1412,254.318,1845.0
2021-10-07 12:00:00,302.26,302.39,302.26,302.3,599.0,254.5117,254.6212,254.5117,254.5454,599.0
2021-10-07 12:05:00,302.13,302.13,302.1,302.1,300.0,254.4022,254.4022,254.377,254.377,300.0
2021-10-07 12:10:00,302.1,302.35,302.01,302.35,1029.0,254.377,254.5875,254.3012,254.5875,1029.0
2021-10-07 12:15:00,302.19,302.19,301.98,301.98,1402.0,254.4528,254.4528,254.2759,254.2759,1402.0
2021-10-07 12:20:00,302.09,302.16,302.09,302.16,712.0,254.3685,254.4275,254.3685,254.4275,712.0
2021-10-07 12:25:00,302.34,302.49,302.15,302.49,900.0,254.5791,254.7054,254.4191,254.7054,900.0
2021-10-07 12:30:00,302.39,302.64,302.38,302.64,1063.0,254.6212,254.8317,254.6127,254.8317,1063.0
2021-10-07 12:35:00,302.64,302.75,302.59,302.67,1698.0,254.8317,254.9243,254.7896,254.8569,1698.0
2021-10-07 12:40:00,302.7,302.74,302.52,302.66,1287.0,254.8822,254.9159,254.7306,254.8485,1287.0
2021-10-07 12:45:00,302.53,302.53,302.29,302.4,1271.0,254.739,254.739,254.537,254.6296,1271.0
2021-10-07 12:50:00,302.37,302.54,302.37,302.53,1255.0,254.6043,254.7475,254.6043,254.739,1255.0
2021-10-07 12:55:00,302.49,302.57,302.37,302.37,3077.0,254.7054,254.7727,254.6043,254.6043,3077.0
2021-10-07 13:00:00,302.41,302.47,302.37,302.47,777.0,254.638,254.6885,254.6043,254.6885,777.0
2021-10-07 13:05:00,302.55,302.63,302.35,302.63,1957.0,254.7559,254.8232,254.5875,254.8232,1957.0
2021-10-07 13:10:00,302.63,302.74,302.63,302.73,430.0,254.8232,254.9159,254.8232,254.9074,430.0
2021-10-07 13:15:00,302.79,302.81,302.7,302.7,2206.0,254.958,254.9748,254.8822,254.8822,2206.0
2021-10-07 13:20:00,302.56,302.56,302.56,302.56,100.0,254.7643,254.7643,254.7643,254.7643,100.0
2021-10-07 13:25:00,302.64,302.64,302.45,302.45,802.0,254.8317,254.8317,254.6717,254.6717,802.0
2021-10-07 13:30:00,302.59,302.59,302.36,302.36,417.0,254.7896,254.7896,254.5959,254.5959,417.0
2021-10-07 13:35:00,302.74,302.74,302.65,302.65,1561.0,254.9159,254.9159,254.8401,254.8401,1561.0
2021-10-07 13:40:00,302.57,302.77,302.57,302.66,1158.0,254.7727,254.9411,254.7727,254.8485,1158.0
2021-10-07 13:45:00,302.47,302.47,302.38,302.38,511.0,254.6885,254.6885,254.6127,254.6127,511.0
2021-10-07 13:50:00,302.4,302.43,302.3,302.3,4364.0,254.6296,254.6548,254.5454,254.5454,4364.0
2021-10-07 13:55:00,302.35,302.55,302.3,302.3,4799.0,254.5875,254.7559,254.5454,254.5454,4799.0
2021-10-07 14:00:00,302.46,302.58,302.44,302.58,700.0,254.6801,254.7811,254.6633,254.7811,700.0
2021-10-07 14:05:00,302.42,302.52,302.38,302.52,528.0,254.6464,254.7306,254.6127,254.7306,528.0
2021-10-07 14:10:00,302.39,302.39,301.96,301.96,1255.0,254.6212,254.6212,254.2591,254.2591,1255.0
2021-10-07 14:15:00,302.02,302.11,301.96,302.07,1436.0,254.3096,254.3854,254.2591,254.3517,1436.0
2021-10-07 14:20:00,301.97,302.05,301.86,301.86,1271.0,254.2675,254.3349,254.1749,254.1749,1271.0
2021-10-07 14:25:00,301.79,301.81,301.76,301.76,300.0,254.1159,254.1328,254.0907,254.0907,300.0
2021-10-07 14:30:00,301.61,301.83,301.61,301.83,665.0,253.9644,254.1496,253.9644,254.1496,665.0
2021-10-07 14:35:00,301.7,301.78,301.65,301.7,1562.0,254.0402,254.1075,253.9981,254.0402,1562.0
2021-10-07 14:40:00,301.69,301.74,301.59,301.7,1472.0,254.0317,254.0738,253.9475,254.0402,1472.0
2021-10-07 14:45:00,301.52,301.52,301.22,301.28,901.0,253.8886,253.8886,253.636,253.6865,901.0
2021-10-07 14:50:00,300.9,301.0,300.85,300.92,1863.0,253.3665,253.4507,253.3244,253.3834,1863.0
2021-10-07 14:55:00,300.77,300.77,300.29,300.29,944.0,253.2571,253.2571,252.8529,252.8529,944.0
2021-10-07 15:00:00,300.42,300.67,300.42,300.6,2605.0,252.9624,253.1729,252.9624,253.1139,2605.0
2021-10-07 15:05:00,300.6,300.93,300.6,300.93,1118.0,253.1139,253.3918,253.1139,253.3918,1118.0
2021-10-07 15:10:00,300.83,301.32,300.75,301.32,2282.0,253.3076,253.7202,253.2402,253.7202,2282.0
2021-10-07 15:15:00,301.38,301.66,301.38,301.64,1286.0,253.7707,254.0065,253.7707,253.9896,1286.0
2021-10-07 15:20:00,301.54,301.59,301.35,301.49,2166.0,253.9054,253.9475,253.7454,253.8633,2166.0
2021-10-07 15:25:00,301.39,301.71,301.28,301.71,1791.0,253.7791,254.0486,253.6865,254.0486,1791.0
2021-10-07 15:30:00,301.6,302.09,301.52,301.52,3941.0,253.956,254.3685,253.8886,253.8886,3941.0
2021-10-07 15:35:00,301.39,301.39,300.94,301.2,4685.0,253.7791,253.7791,253.4002,253.6191,4685.0
2021-10-07 15:40:00,301.41,301.62,300.92,300.94,2574.0,253.796,253.9728,253.3834,253.4002,2574.0
2021-10-07 15:45:00,300.94,301.3,300.91,301.04,3600.0,253.4002,253.7033,253.375,253.4844,3600.0
2021-10-07 15:50:00,301.5,301.64,301.13,301.41,11005.0,253.8718,253.9896,253.5602,253.796,11005.0
2021-10-07 15:55:00,301.36,301.53,300.86,301.51,34312.0,253.7539,253.897,253.3329,253.8802,34312.0
2021-10-08 09:30:00,301.54,301.54,299.39,299.39,3953.0,253.9054,253.9054,252.0951,252.0951,3953.0
2021-10-08 09:35:00,300.04,300.62,300.02,300.62,630.0,252.6424,253.1308,252.6255,253.1308,630.0
2021-10-08 09:40:00,301.54,302.09,301.54,302.09,300.0,253.9054,254.3685,253.9054,254.3685,300.0
2021-10-08 09:45:00,300.72,300.77,300.35,300.53,400.0,253.215,253.2571,252.9034,253.055,400.0
2021-10-08 09:50:00,300.55,301.15,300.37,301.15,3672.0,253.0718,253.577,252.9203,253.577,3672.0
2021-10-08 09:55:00,301.13,301.23,300.38,300.95,1201.0,253.5602,253.6444,252.9287,253.4086,1201.0
2021-10-08 10:00:00,301.01,301.13,300.56,301.03,925.0,253.4592,253.5602,253.0802,253.476,925.0
2021-10-08 10:05:00,301.33,301.48,301.02,301.35,2734.0,253.7286,253.8549,253.4676,253.7454,2734.0
2021-10-08 10:10:00,301.36,301.6,301.08,301.18,9075.0,253.7539,253.956,253.5181,253.6023,9075.0
2021-10-08 10:15:00,301.1,301.44,301.1,301.34,647.0,253.5349,253.8212,253.5349,253.737,647.0
2021-10-08 10:20:00,300.9,301.21,300.84,300.84,3301.0,253.3665,253.6276,253.316,253.316,3301.0
2021-10-08 10:25:00,300.85,300.87,300.28,300.78,3350.0,253.3244,253.3413,252.8445,253.2655,3350.0
2021-10-08 10:30:00,300.91,300.91,300.82,300.82,310.0,253.375,253.375,253.2992,253.2992,310.0
2021-10-08 10:35:00,300.97,301.07,300.71,300.72,1201.0,253.4255,253.5097,253.2065,253.215,1201.0
2021-10-08 10:40:00,300.61,300.61,300.51,300.61,400.0,253.1223,253.1223,253.0381,253.1223,400.0
2021-10-08 10:45:00,301.37,301.6,301.37,301.39,466.0,253.7623,253.956,253.7623,253.7791,466.0
2021-10-08 10:50:00,301.16,301.42,300.98,301.21,1716.0,253.5855,253.8044,253.4339,253.6276,1716.0
2021-10-08 10:55:00,301.04,301.33,301.03,301.33,500.0,253.4844,253.7286,253.476,253.7286,500.0
2021-10-08 11:00:00,301.39,301.53,301.02,301.25,1616.0,253.7791,253.897,253.4676,253.6612,1616.0
2021-10-08 11:05:00,301.44,301.64,301.37,301.64,493.0,253.8212,253.9896,253.7623,253.9896,493.0
2021-10-08 11:10:00,301.49,301.49,301.21,301.22,900.0,253.8633,253.8633,253.6276,253.636,900.0
2021-10-08 11:15:00,301.3,301.73,301.3,301.65,1801.0,253.7033,254.0654,253.7033,253.9981,1801.0
2021-10-08 11:20:00,301.73,302.16,301.62,302.13,2873.0,254.0654,254.4275,253.9728,254.4022,2873.0
2021-10-08 11:25:00,301.99,302.04,301.86,302.0,1136.0,254.2843,254.3264,254.1749,254.2928,1136.0
2021-10-08 11:30:00,301.99,301.99,301.61,301.61,387.0,254.2843,254.2843,253.9644,253.9644,387.0
2021-10-08 11:35:00,301.69,301.79,301.61,301.79,900.0,254.0317,254.1159,253.9644,254.1159,900.0
2021-10-08 11:40:00,301.88,301.88,301.88,301.88,120.0,254.1917,254.1917,254.1917,254.1917,120.0
2021-10-08 11:45:00,301.89,301.89,301.87,301.87,528.0,254.2001,254.2001,254.1833,254.1833,528.0
2021-10-08 11:50:00,301.99,301.99,301.97,301.97,303.0,254.2843,254.2843,254.2675,254.2675,303.0
2021-10-08 11:55:00,302.14,302.19,302.05,302.1,648.0,254.4107,254.4528,254.3349,254.377,648.0
2021-10-08 12:00:00,302.12,302.13,302.06,302.06,285.0,254.3938,254.4022,254.3433,254.3433,285.0
2021-10-08 12:05:00,301.91,302.08,301.91,302.08,503.0,254.217,254.3601,254.217,254.3601,503.0
2021-10-08 12:10:00,302.08,302.08,302.08,302.08,201.0,254.3601,254.3601,254.3601,254.3601,201.0
2021-10-08 12:15:00,302.07,302.07,301.86,302.01,900.0,254.3517,254.3517,254.1749,254.3012,900.0
2021-10-08 12:20:00,302.05,302.24,302.05,302.24,401.0,254.3349,254.4949,254.3349,254.4949,401.0
2021-10-08 12:25:00,301.92,301.92,301.58,301.58,800.0,254.2254,254.2254,253.9391,253.9391,800.0
2021-10-08 12:30:00,301.52,301.85,301.46,301.59,929.0,253.8886,254.1665,253.8381,253.9475,929.0
2021-10-08 12:35:00,301.49,301.67,301.46,301.67,601.0,253.8633,254.0149,253.8381,254.0149,601.0
2021-10-08 12:40:00,301.63,301.64,301.47,301.51,513.0,253.9812,253.9896,253.8465,253.8802,513.0
2021-10-08 12:45:00,301.37,301.41,301.23,301.32,1095.0,253.7623,253.796,253.6444,253.7202,1095.0
2021-10-08 12:50:00,301.21,301.34,301.17,301.18,1208.0,253.6276,253.737,253.5939,253.6023,1208.0
2021-10-08 12:55:00,301.23,301.29,300.98,301.17,1721.0,253.6444,253.6949,253.4339,253.5939,1721.0
2021-10-08 13:00:00,300.88,300.88,300.75,300.88,1330.0,253.3497,253.3497,253.2402,253.3497,1330.0
2021-10-08 13:05:00,300.77,300.77,300.75,300.75,200.0,253.2571,253.2571,253.2402,253.2402,200.0
2021-10-08 13:10:00,300.96,301.24,300.96,301.07,1350.0,253.4171,253.6528,253.4171,253.5097,1350.0
2021-10-08 13:15:00,301.07,301.07,301.07,301.07,0.0,253.5097,253.5097,253.5097,253.5097,0.0
2021-10-08 13:20:00,301.11,301.11,300.94,301.1,1549.0,253.5434,253.5434,253.4002,253.5349,1549.0
2021-10-08 13:25:00,301.03,301.52,301.03,301.51,1369.0,253.476,253.8886,253.476,253.8802,1369.0
2021-10-08 13:30:00,301.43,301.51,301.43,301.51,200.0,253.8128,253.8802,253.8128,253.8802,200.0
2021-10-08 13:35:00,301.43,301.43,301.05,301.05,505.0,253.8128,253.8128,253.4928,253.4928,505.0
2021-10-08 13:40:00,301.0,301.01,300.87,300.96,1854.0,253.4507,253.4592,253.3413,253.4171,1854.0
2021-10-08 13:45:00,301.19,301.19,301.19,301.19,178.0,253.6107,253.6107,253.6107,253.6107,178.0
2021-10-08 13:50:00,301.3,301.3,301.23,301.23,1100.0,253.7033,253.7033,253.6444,253.6444,1100.0
2021-10-08 13:55:00,301.44,301.44,301.34,301.44,300.0,253.8212,253.8212,253.737,253.8212,300.0
2021-10-08 14:00:00,301.4,301.4,301.4,301.4,100.0,253.7875,253.7875,253.7875,253.7875,100.0
2021-10-08 14:05:00,301.55,301.79,301.54,301.71,1664.0,253.9139,254.1159,253.9054,254.0486,1664.0
2021-10-08 14:10:00,301.74,301.74,301.54,301.61,716.0,254.0738,254.0738,253.9054,253.9644,716.0
2021-10-08 14:15:00,301.61,301.64,301.45,301.49,1006.0,253.9644,253.9896,253.8297,253.8633,1006.0
2021-10-08 14:20:00,301.43,301.6,301.43,301.6,525.0,253.8128,253.956,253.8128,253.956,525.0
2021-10-08 14:25:00,301.7,301.9,301.63,301.82,1100.0,254.0402,254.2086,253.9812,254.1412,1100.0
2021-10-08 14:30:00,301.92,302.06,301.81,301.96,1369.0,254.2254,254.3433,254.1328,254.2591,1369.0
2021-10-08 14:35:00,301.8,301.8,301.69,301.69,310.0,254.1244,254.1244,254.0317,254.0317,310.0
2021-10-08 14:40:00,301.65,301.79,301.53,301.65,1585.0,253.9981,254.1159,253.897,253.9981,1585.0
2021-10-08 14:45:00,301.55,301.75,301.45,301.75,600.0,253.9139,254.0823,253.8297,254.0823,600.0
2021-10-08 14:50:00,301.61,301.64,301.54,301.64,1888.0,253.9644,253.9896,253.9054,253.9896,1888.0
2021-10-08 14:55:00,301.68,301.68,301.12,301.12,903.0,254.0233,254.0233,253.5518,253.5518,903.0
2021-10-08 15:00:00,301.18,301.26,300.84,301.15,3102.0,253.6023,253.6697,253.316,253.577,3102.0
2021-10-08 15:05:00,301.18,301.34,301.04,301.31,3929.0,253.6023,253.737,253.4844,253.7118,3929.0
2021-10-08 15:10:00,301.41,301.41,301.26,301.26,610.0,253.796,253.796,253.6697,253.6697,610.0
2021-10-08 15:15:00,301.43,301.47,301.32,301.37,2100.0,253.8128,253.8465,253.7202,253.7623,2100.0
2021-10-08 15:20:00,301.3,301.33,301.01,301.01,800.0,253.7033,253.7286,253.4592,253.4592,800.0
2021-10-08 15:25:00,300.87,301.14,300.66,300.94,4146.0,253.3413,253.5686,253.1644,253.4002,4146.0
2021-10-08 15:30:00,300.9,300.92,300.22,300.22,1798.0,253.3665,253.3834,252.794,252.794,1798.0
2021-10-08 15:35:00,300.25,300.25,299.97,300.09,2922.0,252.8192,252.8192,252.5834,252.6845,2922.0
2021-10-08 15:40:00,300.08,300.08,299.53,299.72,2943.0,252.6761,252.6761,252.213,252.3729,2943.0
2021-10-08 15:45:00,299.75,299.75,299.25,299.31,3023.0,252.3982,252.3982,251.9772,252.0277,3023.0
2021-10-08 15:50:00,299.22,299.52,299.12,299.26,7391.0,251.9519,252.2045,251.8677,251.9856,7391.0
2021-10-08 15:55:00,299.32,299.88,299.27,299.71,14415.0,252.0361,252.5077,251.994,252.3645,14415.0
2021-10-11 09:30:00,299.98,299.99,298.2,299.21,7726.0,252.5919,252.6003,251.0931,251.9435,7726.0
2021-10-11 09:35:00,299.37,299.41,298.56,298.59,7002.0,252.0782,252.1119,251.3962,251.4214,7002.0
2021-10-11 09:40:00,298.94,299.28,298.59,299.18,966.0,251.7162,252.0024,251.4214,251.9182,966.0
2021-10-11 09:45:00,298.83,299.49,298.83,298.89,500.0,251.6235,252.1793,251.6235,251.6741,500.0
2021-10-11 09:50:00,299.27,299.53,299.09,299.53,721.0,251.994,252.213,251.8425,252.213,721.0
2021-10-11 09:55:00,299.71,300.25,299.7,299.79,2876.0,252.3645,252.8192,252.3561,252.4319,2876.0
2021-10-11 10:00:00,299.99,300.26,299.89,300.26,2831.0,252.6003,252.8276,252.5161,252.8276,2831.0
2021-10-11 10:05:00,300.5,300.5,300.15,300.4,930.0,253.0297,253.0297,252.735,252.9455,930.0
2021-10-11 10:10:00,300.75,300.8,300.57,300.57,1100.0,253.2402,253.2823,253.0887,253.0887,1100.0
2021-10-11 10:15:00,300.76,300.96,300.76,300.96,452.0,253.2487,253.4171,253.2487,253.4171,452.0
2021-10-11 10:20:00,301.08,301.1,300.79,300.92,1645.0,253.5181,253.5349,253.2739,253.3834,1645.0
2021-10-11 10:25:00,301.11,301.2,301.11,301.2,415.0,253.5434,253.6191,253.5434,253.6191,415.0
2021-10-11 10:30:00,301.46,301.69,301.35,301.35,800.0,253.8381,254.0317,253.7454,253.7454,800.0
2021-10-11 10:35:00,301.34,301.61,301.26,301.47,1175.0,253.737,253.9644,253.6697,253.8465,1175.0
2021-10-11 10:40:00,301.52,301.75,301.38,301.5,900.0,253.8886,254.0823,253.7707,253.8718,900.0
2021-10-11 10:45:00,301.48,302.1,301.48,302.1,400.0,253.8549,254.377,253.8549,254.377,400.0
2021-10-11 10:50:00,302.1,302.1,302.1,302.1,0.0,254.377,254.377,254.377,254.377,0.0
2021-10-11 10:55:00,302.04,302.83,302.04,302.82,400.0,254.3264,254.9917,254.3264,254.9832,400.0
2021-10-11 11:00:00,302.84,302.84,302.48,302.49,631.0,255.0001,255.0001,254.6969,254.7054,631.0
2021-10-11 11:05:00,302.37,302.6,301.94,301.94,1117.0,254.6043,254.798,254.2422,254.2422,1117.0
2021-10-11 11:10:00,301.75,301.86,301.71,301.86,300.0,254.0823,254.1749,254.0486,254.1749,300.0
2021-10-11 11:15:00,301.86,301.86,301.86,301.86,0.0,254.1749,254.1749,254.1749,254.1749,0.0
2021-10-11 11:20:00,301.74,301.99,301.57,301.99,2896.0,254.0738,254.2843,253.9307,254.2843,2896.0
2021-10-11 11:25:00,301.86,301.86,301.76,301.84,300.0,254.1749,254.1749,254.0907,254.158,300.0
2021-10-11 11:30:00,301.82,302.11,301.76,301.99,3153.0,254.1412,254.3854,254.0907,254.2843,3153.0
2021-10-11 11:35:00,301.97,302.19,301.97,302.02,3188.0,254.2675,254.4528,254.2675,254.3096,3188.0
2021-10-11 11:40:00,302.02,302.17,301.9,302.15,2117.0,254.3096,254.4359,254.2086,254.4191,2117.0
2021-10-11 11:45:00,302.15,302.24,301.99,302.1,1885.0,254.4191,254.4949,254.2843,254.377,1885.0
2021-10-11 11:50:00,301.96,302.24,301.93,301.96,1485.0,254.2591,254.4949,254.2338,254.2591,1485.0
2021-10-11 11:55:00,301.81,301.94,301.8,301.94,400.0,254.1328,254.2422,254.1244,254.2422,400.0
2021-10-11 12:00:00,301.78,301.79,301.78,301.79,200.0,254.1075,254.1159,254.1075,254.1159,200.0
2021-10-11 12:05:00,301.68,301.68,301.36,301.52,1270.0,254.0233,254.0233,253.7539,253.8886,1270.0
2021-10-11 12:10:00,301.54,301.57,301.47,301.57,418.0,253.9054,253.9307,253.8465,253.9307,418.0
2021-10-11 12:15:00,301.41,301.45,301.2,301.2,1519.0,253.796,253.8297,253.6191,253.6191,1519.0
2021-10-11 12:20:00,301.3,301.39,301.24,301.29,798.0,253.7033,253.7791,253.6528,253.6949,798.0
2021-10-11 12:25:00,301.4,301.56,301.4,301.56,436.0,253.7875,253.9223,253.7875,253.9223,436.0
2021-10-11 12:30:00,301.57,301.92,301.57,301.82,4520.0,253.9307,254.2254,253.9307,254.1412,4520.0
2021-10-11 12:35:00,301.77,302.08,301.77,302.06,1731.0,254.0991,254.3601,254.0991,254.3433,1731.0
2021-10-11 12:40:00,301.96,301.96,301.87,301.87,600.0,254.2591,254.2591,254.1833,254.1833,600.0
2021-10-11 12:45:00,301.7,301.79,301.7,301.79,304.0,254.0402,254.1159,254.0402,254.1159,304.0
2021-10-11 12:50:00,301.84,301.84,301.75,301.75,470.0,254.158,254.158,254.0823,254.0823,470.0
2021-10-11 12:55:00,301.62,301.72,301.41,301.43,754.0,253.9728,254.057,253.796,253.8128,754.0
2021-10-11 13:00:00,301.5,301.69,301.4,301.4,614.0,253.8718,254.0317,253.7875,253.7875,614.0
2021-10-11 13:05:00,301.28,301.69,301.26,301.69,1360.0,253.6865,254.0317,253.6697,254.0317,1360.0
2021-10-11 13:10:00,301.81,301.88,301.81,301.88,830.0,254.1328,254.1917,254.1328,254.1917,830.0
2021-10-11 13:15:00,301.99,302.26,301.99,302.26,1676.0,254.2843,254.5117,254.2843,254.5117,1676.0
2021-10-11 13:20:00,302.21,302.25,302.14,302.19,876.0,254.4696,254.5033,254.4107,254.4528,876.0
2021-10-11 13:25:00,302.11,302.11,301.82,301.82,700.0,254.3854,254.3854,254.1412,254.1412,700.0
2021-10-11 13:30:00,301.87,301.9,301.77,301.82,1819.0,254.1833,254.2086,254.0991,254.1412,1819.0
2021-10-11 13:35:00,301.97,302.21,301.97,302.21,825.0,254.2675,254.4696,254.2675,254.4696,825.0
2021-10-11 13:40:00,302.32,302.5,302.27,302.27,1314.0,254.5622,254.7138,254.5201,254.5201,1314.0
2021-10-11 13:45:00,302.24,302.26,301.65,301.76,1907.0,254.4949,254.5117,253.9981,254.0907,1907.0
2021-10-11 13:50:00,301.86,301.86,301.84,301.84,216.0,254.1749,254.1749,254.158,254.158,216.0
2021-10-11 13:55:00,301.81,301.85,301.65,301.69,1004.0,254.1328,254.1665,253.9981,254.0317,1004.0
2021-10-11 14:00:00,301.84,301.92,301.82,301.92,700.0,254.158,254.2254,254.1412,254.2254,700.0
2021-10-11 14:05:00,302.02,302.26,302.01,302.17,2338.0,254.3096,254.5117,254.3012,254.4359,2338.0
2021-10-11 14:10:00,302.17,302.17,302.04,302.1,1400.0,254.4359,254.4359,254.3264,254.377,1400.0
2021-10-11 14:15:00,302.14,302.14,302.01,302.01,600.0,254.4107,254.4107,254.3012,254.3012,600.0
2021-10-11 14:20:00,301.99,302.23,301.99,302.19,1110.0,254.2843,254.4864,254.2843,254.4528,1110.0
2021-10-11 14:25:00,302.1,302.12,301.79,301.79,2896.0,254.377,254.3938,254.1159,254.1159,2896.0
2021-10-11 14:30:00,301.84,302.08,301.84,302.06,1601.0,254.158,254.3601,254.158,254.3433,1601.0
2021-10-11 14:35:00,302.01,302.06,301.94,302.06,400.0,254.3012,254.3433,254.2422,254.3433,400.0
2021-10-11 14:40:00,301.94,302.06,301.75,301.75,700.0,254.2422,254.3433,254.0823,254.0823,700.0
2021-10-11 14:45:00,301.82,301.94,301.82,301.93,600.0,254.1412,254.2422,254.1412,254.2338,600.0
2021-10-11 14:50:00,301.75,301.86,301.75,301.83,594.0,254.0823,254.1749,254.0823,254.1496,594.0
2021-10-11 14:55:00,301.96,301.99,301.89,301.97,1100.0,254.2591,254.2843,254.2001,254.2675,1100.0
2021-10-11 15:00:00,301.95,301.99,301.89,301.89,500.0,254.2507,254.2843,254.2001,254.2001,500.0
2021-10-11 15:05:00,301.95,301.99,301.51,301.52,1400.0,254.2507,254.2843,253.8802,253.8886,1400.0
2021-10-11 15:10:00,301.77,301.88,301.77,301.88,1138.0,254.0991,254.1917,254.0991,254.1917,1138.0
2021-10-11 15:15:00,301.91,301.94,301.75,301.86,1476.0,254.217,254.2422,254.0823,254.1749,1476.0
2021-10-11 15:20:00,301.88,301.97,301.85,301.86,800.0,254.1917,254.2675,254.1665,254.1749,800.0
2021-10-11 15:25:00,301.81,301.81,301.6,301.72,2100.0,254.1328,254.1328,253.956,254.057,2100.0
2021-10-11 15:30:00,301.78,301.99,301.76,301.85,3653.0,254.1075,254.2843,254.0907,254.1665,3653.0
2021-10-11 15:35:00,301.68,301.99,301.56,301.86,2700.0,254.0233,254.2843,253.9223,254.1749,2700.0
2021-10-11 15:40:00,301.92,302.04,301.83,301.97,3323.0,254.2254,254.3264,254.1496,254.2675,3323.0
2021-10-11 15:45:00,301.92,302.25,301.87,302.13,4481.0,254.2254,254.5033,254.1833,254.4022,4481.0
2021-10-11 15:50:00,302.21,302.21,301.68,302.03,8145.0,254.4696,254.4696,254.0233,254.318,8145.0
2021-10-11 15:55:00,301.99,302.44,301.98,302.1,33138.0,254.2843,254.6633,254.2759,254.377,33138.0
2021-10-12 09:30:00,303.93,304.56,303.15,303.43,4922.0,255.9179,256.4484,255.2611,255.4969,4922.0
2021-10-12 09:35:00,303.81,304.56,303.67,304.56,3508.0,255.8168,256.4484,255.699,256.4484,3508.0
2021-10-12 09:40:00,304.31,304.85,304.07,304.42,2347.0,256.2379,256.6925,256.0358,256.3305,2347.0
2021-10-12 09:45:00,304.5,304.5,303.69,304.08,3534.0,256.3978,256.3978,255.7158,256.0442,3534.0
2021-10-12 09:50:00,304.09,305.49,304.09,305.49,1900.0,256.0526,257.2314,256.0526,257.2314,1900.0
2021-10-12 09:55:00,305.48,306.09,305.46,306.09,3509.0,257.223,257.7367,257.2062,257.7367,3509.0
2021-10-12 10:00:00,305.82,306.1,305.55,305.58,8619.0,257.5093,257.7451,257.282,257.3072,8619.0
2021-10-12 10:05:00,305.58,306.2,305.58,306.15,2095.0,257.3072,257.8293,257.3072,257.7872,2095.0
2021-10-12 10:10:00,306.37,306.83,306.31,306.83,400.0,257.9724,258.3598,257.9219,258.3598,400.0
2021-10-12 10:15:00,307.11,307.5,306.94,307.5,971.0,258.5955,258.9239,258.4524,258.9239,971.0
2021-10-12 10:20:00,307.68,308.04,307.53,307.88,8814.0,259.0755,259.3786,258.9492,259.2439,8814.0
2021-10-12 10:25:00,307.84,308.3,307.74,307.96,4088.0,259.2102,259.5976,259.126,259.3113,4088.0
2021-10-12 10:30:00,307.88,308.52,307.78,308.52,2628.0,259.2439,259.7828,259.1597,259.7828,2628.0
2021-10-12 10:35:00,308.5,308.59,308.13,308.13,1900.0,259.766,259.8417,259.4544,259.4544,1900.0
2021-10-12 10:40:00,308.19,308.31,308.06,308.23,6837.0,259.5049,259.606,259.3955,259.5386,6837.0
2021-10-12 10:45:00,308.25,308.36,308.18,308.18,4318.0,259.5554,259.6481,259.4965,259.4965,4318.0
2021-10-12 10:50:00,308.29,308.55,308.26,308.48,1604.0,259.5891,259.8081,259.5639,259.7491,1604.0
2021-10-12 10:55:00,308.46,308.85,308.46,308.84,2600.0,259.7323,260.0607,259.7323,260.0522,2600.0
2021-10-12 11:00:00,308.84,309.14,308.82,309.14,3044.0,260.0522,260.3049,260.0354,260.3049,3044.0
2021-10-12 11:05:00,308.92,309.49,308.92,309.29,2124.0,260.1196,260.5996,260.1196,260.4312,2124.0
2021-10-12 11:10:00,309.17,309.28,308.85,308.88,7105.0,260.3301,260.4227,260.0607,260.0859,7105.0
2021-10-12 11:15:00,308.94,309.1,308.82,309.0,6410.0,260.1364,260.2712,260.0354,260.187,6410.0
2021-10-12 11:20:00,309.05,309.76,309.01,309.74,3577.0,260.2291,260.8269,260.1954,260.8101,3577.0
2021-10-12 11:25:00,309.78,309.93,309.2,309.35,3484.0,260.8438,260.9701,260.3554,260.4817,3484.0
2021-10-12 11:30:00,309.35,309.48,309.34,309.42,658.0,260.4817,260.5911,260.4733,260.5406,658.0
2021-10-12 11:35:00,309.4,309.58,309.25,309.48,1201.0,260.5238,260.6753,260.3975,260.5911,1201.0
2021-10-12 11:40:00,309.48,309.51,309.41,309.47,700.0,260.5911,260.6164,260.5322,260.5827,700.0
2021-10-12 11:45:00,309.53,309.56,309.3,309.52,1400.0,260.6332,260.6585,260.4396,260.6248,1400.0
2021-10-12 11:50:00,309.53,309.57,309.31,309.57,1472.0,260.6332,260.6669,260.448,260.6669,1472.0
2021-10-12 11:55:00,309.5,309.8,309.48,309.8,6686.0,260.608,260.8606,260.5911,260.8606,6686.0
2021-10-12 12:00:00,309.66,309.85,309.65,309.76,3412.0,260.7427,260.9027,260.7343,260.8269,3412.0
2021-10-12 12:05:00,309.77,309.92,309.7,309.71,1789.0,260.8353,260.9616,260.7764,260.7848,1789.0
2021-10-12 12:10:00,309.74,309.95,309.74,309.85,1685.0,260.8101,260.9869,260.8101,260.9027,1685.0
2021-10-12 12:15:00,309.85,309.85,309.67,309.74,2620.0,260.9027,260.9027,260.7511,260.8101,2620.0
2021-10-12 12:20:00,309.82,310.05,309.73,309.99,4190.0,260.8774,261.0711,260.8017,261.0206,4190.0
2021-10-12 12:25:00,309.97,310.12,309.97,310.01,1203.0,261.0037,261.13,261.0037,261.0374,1203.0
2021-10-12 12:30:00,310.0,310.04,309.55,309.55,2873.0,261.029,261.0627,260.6501,260.6501,2873.0
2021-10-12 12:35:00,309.48,309.72,309.33,309.72,1968.0,260.5911,260.7932,260.4648,260.7932,1968.0
2021-10-12 12:40:00,309.79,309.79,309.64,309.68,1300.0,260.8522,260.8522,260.7259,260.7596,1300.0
2021-10-12 12:45:00,309.71,309.88,309.68,309.88,608.0,260.7848,260.928,260.7596,260.928,608.0
2021-10-12 12:50:00,309.95,310.12,309.6,309.6,2577.0,260.9869,261.13,260.6922,260.6922,2577.0
2021-10-12 12:55:00,309.56,309.67,309.53,309.6,1514.0,260.6585,260.7511,260.6332,260.6922,1514.0
2021-10-12 13:00:00,309.6,310.02,309.6,310.02,2162.0,260.6922,261.0458,260.6922,261.0458,2162.0
2021-10-12 13:05:00,309.94,310.04,309.83,309.83,700.0,260.9785,261.0627,260.8859,260.8859,700.0
2021-10-12 13:10:00,310.12,310.47,310.12,310.47,1204.0,261.13,261.4248,261.13,261.4248,1204.0
2021-10-12 13:15:00,310.29,310.5,310.29,310.49,1364.0,261.2732,261.45,261.2732,261.4416,1364.0
2021-10-12 13:20:00,310.6,310.76,310.4,310.66,4069.0,261.5342,261.6689,261.3658,261.5847,4069.0
2021-10-12 13:25:00,310.67,311.24,310.66,311.14,4010.0,261.5932,262.0731,261.5847,261.9889,4010.0
2021-10-12 13:30:00,311.17,311.17,310.93,310.93,1110.0,262.0142,262.0142,261.8121,261.8121,1110.0
2021-10-12 13:35:00,311.02,311.56,311.02,311.51,6400.0,261.8879,262.3426,261.8879,262.3005,6400.0
2021-10-12 13:40:00,311.51,311.56,311.37,311.45,2773.0,262.3005,262.3426,262.1826,262.2499,2773.0
2021-10-12 13:45:00,311.44,311.52,311.33,311.48,3877.0,262.2415,262.3089,262.1489,262.2752,3877.0
2021-10-12 13:50:00,311.62,311.64,311.26,311.26,2473.0,262.3931,262.4099,262.09,262.09,2473.0
2021-10-12 13:55:00,311.42,311.81,311.37,311.65,3321.0,262.2247,262.5531,262.1826,262.4183,3321.0
2021-10-12 14:00:00,311.75,311.85,311.61,311.83,2520.0,262.5026,262.5868,262.3847,262.5699,2520.0
2021-10-12 14:05:00,311.68,311.94,311.68,311.81,5043.0,262.4436,262.6625,262.4436,262.5531,5043.0
2021-10-12 14:10:00,311.9,312.05,311.9,312.05,599.0,262.6289,262.7552,262.6289,262.7552,599.0
2021-10-12 14:15:00,312.08,312.26,311.91,312.16,3094.0,262.7804,262.932,262.6373,262.8478,3094.0
2021-10-12 14:20:00,312.13,312.34,311.84,311.87,3057.0,262.8225,262.9993,262.5783,262.6036,3057.0
2021-10-12 14:25:00,311.94,311.96,311.82,311.9,1005.0,262.6625,262.6794,262.5615,262.6289,1005.0
2021-10-12 14:30:00,311.96,312.76,311.96,312.62,3235.0,262.6794,263.353,262.6794,263.2351,3235.0
2021-10-12 14:35:00,312.49,312.5,311.94,312.0,3697.0,263.1257,263.1341,262.6625,262.7131,3697.0
2021-10-12 14:40:00,312.06,312.44,311.85,311.85,3932.0,262.7636,263.0836,262.5868,262.5868,3932.0
2021-10-12 14:45:00,311.8,311.89,311.69,311.8,3374.0,262.5447,262.6204,262.452,262.5447,3374.0
2021-10-12 14:50:00,311.81,312.27,311.77,312.25,2563.0,262.5531,262.9404,262.5194,262.9236,2563.0
2021-10-12 14:55:00,312.16,312.36,311.89,312.28,6140.0,262.8478,263.0162,262.6204,262.9488,6140.0
2021-10-12 15:00:00,312.17,312.26,312.03,312.18,4182.0,262.8562,262.932,262.7383,262.8646,4182.0
2021-10-12 15:05:00,312.27,313.08,312.27,312.99,6499.0,262.9404,263.6224,262.9404,263.5467,6499.0
2021-10-12 15:10:00,313.09,313.18,312.73,312.86,7374.0,263.6309,263.7067,263.3277,263.4372,7374.0
2021-10-12 15:15:00,312.8,312.8,312.26,312.39,6380.0,263.3867,263.3867,262.932,263.0414,6380.0
2021-10-12 15:20:00,312.39,312.41,311.87,312.06,4459.0,263.0414,263.0583,262.6036,262.7636,4459.0
2021-10-12 15:25:00,312.08,312.27,311.87,312.27,5187.0,262.7804,262.9404,262.6036,262.9404,5187.0
2021-10-12 15:30:00,312.27,312.34,311.61,311.72,10412.0,262.9404,262.9993,262.3847,262.4773,10412.0
2021-10-12 15:35:00,311.5,311.55,311.08,311.2,5595.0,262.292,262.3341,261.9384,262.0394,5595.0
2021-10-12 15:40:00,311.21,311.44,310.7,310.79,8417.0,262.0479,262.2415,261.6184,261.6942,8417.0
2021-10-12 15:45:00,310.81,311.12,310.76,311.02,6114.0,261.711,261.9721,261.6689,261.8879,6114.0
2021-10-12 15:50:00,310.93,310.93,310.57,310.75,8336.0,261.8121,261.8121,261.509,261.6605,8336.0
2021-10-12 15:55:00,310.77,311.54,310.76,311.35,31011.0,261.6774,262.3257,261.6689,262.1657,31011.0
2021-10-13 09:30:00,310.84,312.19,310.02,310.02,5929.0,261.7363,262.873,261.0458,261.0458,5929.0
2021-10-13 09:35:00,310.52,311.37,310.52,311.16,1872.0,261.4669,262.1826,261.4669,262.0058,1872.0
2021-10-13 09:40:00,311.32,312.41,311.21,312.41,3478.0,262.1405,263.0583,262.0479,263.0583,3478.0
2021-10-13 09:45:00,312.56,313.05,312.55,313.05,2128.0,263.1846,263.5972,263.1762,263.5972,2128.0
2021-10-13 09:50:00,312.9,313.06,312.75,312.83,1139.0,263.4709,263.6056,263.3446,263.4119,1139.0
2021-10-13 09:55:00,312.33,312.45,311.71,311.71,2300.0,262.9909,263.092,262.4689,262.4689,2300.0
2021-10-13 10:00:00,312.18,312.18,311.32,311.65,2664.0,262.8646,262.8646,262.1405,262.4183,2664.0
2021-10-13 10:05:00,312.09,312.87,312.09,312.56,1621.0,262.7888,263.4456,262.7888,263.1846,1621.0
2021-10-13 10:10:00,312.18,312.54,311.72,311.92,1701.0,262.8646,263.1678,262.4773,262.6457,1701.0
2021-10-13 10:15:00,312.24,312.3,311.83,311.83,2036.0,262.9151,262.9657,262.5699,262.5699,2036.0
2021-10-13 10:20:00,312.03,312.03,311.19,311.19,2340.0,262.7383,262.7383,262.031,262.031,2340.0
2021-10-13 10:25:00,311.05,311.55,311.03,311.23,1998.0,261.9131,262.3341,261.8963,262.0647,1998.0
2021-10-13 10:30:00,311.32,312.54,311.13,312.54,5336.0,262.1405,263.1678,261.9805,263.1678,5336.0
2021-10-13 10:35:00,312.25,312.76,312.12,312.76,1920.0,262.9236,263.353,262.8141,263.353,1920.0
2021-10-13 10:40:00,312.73,312.95,312.53,312.92,2920.0,263.3277,263.513,263.1593,263.4877,2920.0
2021-10-13 10:45:00,313.19,313.32,312.88,313.15,3343.0,263.7151,263.8245,263.454,263.6814,3343.0
2021-10-13 10:50:00,313.11,313.64,312.9,313.3,3241.0,263.6477,264.094,263.4709,263.8077,3241.0
2021-10-13 10:55:00,313.18,313.69,313.14,313.36,2200.0,263.7067,264.1361,263.673,263.8582,2200.0
2021-10-13 11:00:00,313.42,313.54,313.18,313.24,1708.0,263.9087,264.0098,263.7067,263.7572,1708.0
2021-10-13 11:05:00,313.12,313.22,313.05,313.19,1391.0,263.6561,263.7403,263.5972,263.7151,1391.0
2021-10-13 11:10:00,313.19,313.47,313.17,313.43,1322.0,263.7151,263.9508,263.6982,263.9172,1322.0
2021-10-13 11:15:00,313.5,313.5,313.4,313.48,1674.0,263.9761,263.9761,263.8919,263.9593,1674.0
2021-10-13 11:20:00,313.34,313.37,312.98,312.98,1587.0,263.8414,263.8666,263.5382,263.5382,1587.0
2021-10-13 11:25:00,312.97,313.38,312.85,313.32,1486.0,263.5298,263.8751,263.4288,263.8245,1486.0
2021-10-13 11:30:00,313.29,313.29,313.01,313.13,1042.0,263.7993,263.7993,263.5635,263.6646,1042.0
2021-10-13 11:35:00,313.2,313.45,313.15,313.34,3015.0,263.7235,263.934,263.6814,263.8414,3015.0
2021-10-13 11:40:00,313.42,313.73,313.34,313.64,2298.0,263.9087,264.1698,263.8414,264.094,2298.0
2021-10-13 11:45:00,313.59,313.96,313.51,313.88,3829.0,264.0519,264.3634,263.9845,264.2961,3829.0
2021-10-13 11:50:00,313.75,313.82,313.47,313.47,1248.0,264.1866,264.2456,263.9508,263.9508,1248.0
2021-10-13 11:55:00,313.63,314.11,313.63,313.84,1215.0,264.0856,264.4897,264.0856,264.2624,1215.0
2021-10-13 12:00:00,313.71,313.71,313.57,313.57,702.0,264.1529,264.1529,264.035,264.035,702.0
2021-10-13 12:05:00,313.57,313.93,313.49,313.93,2217.0,264.035,264.3382,263.9677,264.3382,2217.0
2021-10-13 12:10:00,313.93,314.14,313.84,314.13,1070.0,264.3382,264.515,264.2624,264.5066,1070.0
2021-10-13 12:15:00,314.25,314.48,314.05,314.45,8311.0,264.6076,264.8013,264.4392,264.776,8311.0
2021-10-13 12:20:00,314.39,314.39,314.25,314.39,600.0,264.7255,264.7255,264.6076,264.7255,600.0
2021-10-13 12:25:00,314.41,314.45,314.3,314.44,667.0,264.7423,264.776,264.6497,264.7676,667.0
2021-10-13 12:30:00,314.3,314.3,314.08,314.16,640.0,264.6497,264.6497,264.4645,264.5318,640.0
2021-10-13 12:35:00,314.08,314.73,314.08,314.66,1625.0,264.4645,265.0118,264.4645,264.9529,1625.0
2021-10-13 12:40:00,314.62,314.87,314.62,314.85,827.0,264.9192,265.1297,264.9192,265.1128,827.0
2021-10-13 12:45:00,314.63,314.85,314.47,314.65,1731.0,264.9276,265.1128,264.7929,264.9444,1731.0
2021-10-13 12:50:00,314.66,314.66,314.58,314.58,300.0,264.9529,264.9529,264.8855,264.8855,300.0
2021-10-13 12:55:00,314.69,314.73,314.55,314.64,1712.0,264.9781,265.0118,264.8602,264.936,1712.0
2021-10-13 13:00:00,314.61,314.69,314.44,314.62,1297.0,264.9108,264.9781,264.7676,264.9192,1297.0
2021-10-13 13:05:00,314.83,315.08,314.83,315.08,1078.0,265.096,265.3065,265.096,265.3065,1078.0
2021-10-13 13:10:00,315.05,315.44,315.04,315.44,1214.0,265.2812,265.6096,265.2728,265.6096,1214.0
2021-10-13 13:15:00,315.31,315.38,315.02,315.21,1210.0,265.5002,265.5591,265.256,265.416,1210.0
2021-10-13 13:20:00,315.31,315.31,315.2,315.24,500.0,265.5002,265.5002,265.4076,265.4412,500.0
2021-10-13 13:25:00,315.37,315.68,315.35,315.65,1986.0,265.5507,265.8117,265.5339,265.7865,1986.0
2021-10-13 13:30:00,315.62,315.76,315.59,315.61,1151.0,265.7612,265.8791,265.7359,265.7528,1151.0
2021-10-13 13:35:00,315.67,316.09,315.66,316.01,2500.0,265.8033,266.157,265.7949,266.0896,2500.0
2021-10-13 13:40:00,316.04,316.04,315.84,315.84,1306.0,266.1149,266.1149,265.9464,265.9464,1306.0
2021-10-13 13:45:00,315.99,316.01,315.84,315.84,802.0,266.0728,266.0896,265.9464,265.9464,802.0
2021-10-13 13:50:00,315.92,316.14,315.7,316.06,3706.0,266.0138,266.1991,265.8286,266.1317,3706.0
2021-10-13 13:55:00,316.25,316.41,316.18,316.41,1912.0,266.2917,266.4264,266.2327,266.4264,1912.0
2021-10-13 14:00:00,316.37,316.88,316.3,316.44,3654.0,266.3927,266.8222,266.3338,266.4517,3654.0
2021-10-13 14:05:00,316.43,316.54,316.11,316.44,3976.0,266.4432,266.5359,266.1738,266.4517,3976.0
2021-10-13 14:10:00,316.36,316.64,316.34,316.6,1788.0,266.3843,266.6201,266.3675,266.5864,1788.0
2021-10-13 14:15:00,316.58,316.6,316.26,316.39,1207.0,266.5696,266.5864,266.3001,266.4096,1207.0
2021-10-13 14:20:00,316.46,316.63,316.45,316.63,600.0,266.4685,266.6117,266.4601,266.6117,600.0
2021-10-13 14:25:00,316.62,316.69,316.41,316.57,2160.0,266.6032,266.6622,266.4264,266.5611,2160.0
2021-10-13 14:30:00,316.57,316.69,316.48,316.61,2476.0,266.5611,266.6622,266.4853,266.5948,2476.0
2021-10-13 14:35:00,316.67,316.91,316.57,316.66,1612.0,266.6453,266.8474,266.5611,266.6369,1612.0
2021-10-13 14:40:00,316.63,316.68,316.4,316.68,940.0,266.6117,266.6538,266.418,266.6538,940.0
2021-10-13 14:45:00,316.9,317.27,316.9,317.17,1995.0,266.839,267.1506,266.839,267.0663,1995.0
2021-10-13 14:50:00,317.08,317.14,316.74,316.74,900.0,266.9906,267.0411,266.7043,266.7043,900.0
2021-10-13 14:55:00,316.6,316.83,316.45,316.83,1069.0,266.5864,266.7801,266.4601,266.7801,1069.0
2021-10-13 15:00:00,316.8,316.8,316.26,316.44,2747.0,266.7548,266.7548,266.3001,266.4517,2747.0
2021-10-13 15:05:00,316.29,316.95,316.25,316.95,3319.0,266.3254,266.8811,266.2917,266.8811,3319.0
2021-10-13 15:10:00,316.84,316.86,316.37,316.55,4162.0,266.7885,266.8053,266.3927,266.5443,4162.0
2021-10-13 15:15:00,316.49,316.74,316.39,316.4,2144.0,266.4938,266.7043,266.4096,266.418,2144.0
2021-10-13 15:20:00,316.44,316.63,316.07,316.39,7441.0,266.4517,266.6117,266.1401,266.4096,7441.0
2021-10-13 15:25:00,316.43,317.04,316.42,317.04,1707.0,266.4432,266.9569,266.4348,266.9569,1707.0
2021-10-13 15:30:00,316.84,316.9,316.47,316.47,3101.0,266.7885,266.839,266.4769,266.4769,3101.0
2021-10-13 15:35:00,316.62,316.87,316.45,316.45,7425.0,266.6032,266.8137,266.4601,266.4601,7425.0
2021-10-13 15:40:00,316.53,317.49,316.53,317.49,4425.0,266.5274,267.3358,266.5274,267.3358,4425.0
2021-10-13 15:45:00,317.55,317.66,317.24,317.49,7393.0,267.3863,267.4789,267.1253,267.3358,7393.0
2021-10-13 15:50:00,317.3,317.97,317.11,317.81,11568.0,267.1758,267.74,267.0158,267.6052,11568.0
2021-10-13 15:55:00,317.81,317.91,317.25,317.27,38487.0,267.6052,267.6894,267.1337,267.1506,38487.0
2021-10-14 09:30:00,318.9,318.9,317.02,318.41,9383.0,268.5231,268.5231,266.94,268.1105,9383.0
2021-10-14 09:35:00,318.06,318.4,317.89,318.27,1057.0,267.8158,268.102,267.6726,267.9926,1057.0
2021-10-14 09:40:00,318.49,319.04,318.33,318.61,2484.0,268.1778,268.6409,268.0431,268.2789,2484.0
2021-10-14 09:45:00,319.04,319.41,318.76,318.81,1547.0,268.6409,268.9525,268.4052,268.4473,1547.0
2021-10-14 09:50:00,318.79,319.34,318.6,319.34,2010.0,268.4304,268.8936,268.2704,268.8936,2010.0
2021-10-14 09:55:00,319.04,319.67,319.04,319.42,2043.0,268.6409,269.1714,268.6409,268.9609,2043.0
2021-10-14 10:00:00,319.78,320.6,319.78,320.35,2896.0,269.264,269.9545,269.264,269.744,2896.0
2021-10-14 10:05:00,320.08,320.19,319.83,319.84,3303.0,269.5167,269.6093,269.3061,269.3146,3303.0
2021-10-14 10:10:00,319.76,320.02,319.54,319.84,3871.0,269.2472,269.4661,269.062,269.3146,3871.0
2021-10-14 10:15:00,320.08,320.48,319.99,320.13,5410.0,269.5167,269.8535,269.4409,269.5588,5410.0
2021-10-14 10:20:00,320.25,321.0,320.11,320.85,5683.0,269.6598,270.2913,269.5419,270.165,5683.0
2021-10-14 10:25:00,320.46,320.86,320.44,320.71,6746.0,269.8366,270.1734,269.8198,270.0471,6746.0
2021-10-14 10:30:00,320.86,321.1,320.67,320.88,3239.0,270.1734,270.3755,270.0134,270.1903,3239.0
2021-10-14 10:35:00,320.87,321.05,320.43,320.49,2300.0,270.1819,270.3334,269.8114,269.8619,2300.0
2021-10-14 10:40:00,320.49,320.6,319.97,320.44,5601.0,269.8619,269.9545,269.424,269.8198,5601.0
2021-10-14 10:45:00,320.42,320.97,320.42,320.81,1100.0,269.8029,270.2661,269.8029,270.1313,1100.0
2021-10-14 10:50:00,321.01,321.43,320.99,321.1,4859.0,270.2997,270.6534,270.2829,270.3755,4859.0
2021-10-14 10:55:00,321.25,321.58,321.16,321.57,2725.0,270.5018,270.7797,270.426,270.7713,2725.0
2021-10-14 11:00:00,321.47,321.71,321.31,321.7,4769.0,270.6871,270.8892,270.5523,270.8807,4769.0
2021-10-14 11:05:00,321.59,322.44,321.59,322.18,1734.0,270.7881,271.5038,270.7881,271.2849,1734.0
2021-10-14 11:10:00,321.94,322.14,321.83,321.84,1245.0,271.0828,271.2512,270.9902,270.9986,1245.0
2021-10-14 11:15:00,321.94,322.21,321.86,321.86,2745.0,271.0828,271.3102,271.0155,271.0155,2745.0
2021-10-14 11:20:00,321.92,322.45,321.92,322.11,2852.0,271.066,271.5123,271.066,271.226,2852.0
2021-10-14 11:25:00,321.84,321.95,321.26,321.44,1489.0,270.9986,271.0912,270.5102,270.6618,1489.0
2021-10-14 11:30:00,321.61,322.11,321.61,322.09,1482.0,270.805,271.226,270.805,271.2091,1482.0
2021-10-14 11:35:00,321.92,322.18,321.84,322.18,3447.0,271.066,271.2849,270.9986,271.2849,3447.0
2021-10-14 11:40:00,321.85,322.25,321.65,322.25,1740.0,271.007,271.3439,270.8386,271.3439,1740.0
2021-10-14 11:45:00,322.14,322.19,321.79,322.19,2748.0,271.2512,271.2933,270.9565,271.2933,2748.0
2021-10-14 11:50:00,322.13,322.23,322.06,322.19,2618.0,271.2428,271.327,271.1839,271.2933,2618.0
2021-10-14 11:55:00,322.29,322.88,322.29,322.64,2355.0,271.3775,271.8743,271.3775,271.6722,2355.0
2021-10-14 12:00:00,322.66,322.74,322.53,322.66,1500.0,271.6891,271.7564,271.5796,271.6891,1500.0
2021-10-14 12:05:00,322.81,323.11,322.64,323.11,2332.0,271.8154,272.068,271.6722,272.068,2332.0
2021-10-14 12:10:00,323.09,323.21,323.04,323.1,2949.0,272.0512,272.1522,272.0091,272.0596,2949.0
2021-10-14 12:15:00,323.01,323.01,322.48,322.71,1815.0,271.9838,271.9838,271.5375,271.7312,1815.0
2021-10-14 12:20:00,322.81,322.86,322.77,322.81,800.0,271.8154,271.8575,271.7817,271.8154,800.0
2021-10-14 12:25:00,322.81,323.0,322.69,323.0,3026.0,271.8154,271.9754,271.7143,271.9754,3026.0
2021-10-14 12:30:00,322.93,322.93,322.59,322.81,2416.0,271.9164,271.9164,271.6301,271.8154,2416.0
2021-10-14 12:35:00,323.23,323.23,323.11,323.17,1300.0,272.169,272.169,272.068,272.1185,1300.0
2021-10-14 12:40:00,323.11,323.11,322.82,322.89,1100.0,272.068,272.068,271.8238,271.8828,1100.0
2021-10-14 12:45:00,323.17,323.17,322.86,322.94,1300.0,272.1185,272.1185,271.8575,271.9249,1300.0
2021-10-14 12:50:00,322.93,323.15,322.93,323.15,1293.0,271.9164,272.1017,271.9164,272.1017,1293.0
2021-10-14 12:55:00,323.14,323.14,322.75,322.75,3311.0,272.0933,272.0933,271.7649,271.7649,3311.0
2021-10-14 13:00:00,322.92,323.0,322.76,322.88,6546.0,271.908,271.9754,271.7733,271.8743,6546.0
2021-10-14 13:05:00,322.94,323.57,322.94,323.25,3720.0,271.9249,272.4553,271.9249,272.1859,3720.0
2021-10-14 13:10:00,323.41,323.43,322.95,322.95,1900.0,272.3206,272.3374,271.9333,271.9333,1900.0
2021-10-14 13:15:00,323.09,323.6,323.09,323.44,803.0,272.0512,272.4806,272.0512,272.3459,803.0
2021-10-14 13:20:00,323.25,323.25,323.1,323.13,979.0,272.1859,272.1859,272.0596,272.0848,979.0
2021-10-14 13:25:00,323.25,323.4,323.25,323.34,2214.0,272.1859,272.3122,272.1859,272.2617,2214.0
2021-10-14 13:30:00,323.42,323.42,323.03,323.03,1100.0,272.329,272.329,272.0006,272.0006,1100.0
2021-10-14 13:35:00,322.96,323.51,322.96,323.48,750.0,271.9417,272.4048,271.9417,272.3796,750.0
2021-10-14 13:40:00,323.47,323.51,323.21,323.31,1943.0,272.3711,272.4048,272.1522,272.2364,1943.0
2021-10-14 13:45:00,323.17,323.35,323.17,323.35,609.0,272.1185,272.2701,272.1185,272.2701,609.0
2021-10-14 13:50:00,323.41,323.47,323.24,323.44,2523.0,272.3206,272.3711,272.1775,272.3459,2523.0
2021-10-14 13:55:00,323.44,323.74,323.44,323.74,1803.0,272.3459,272.5985,272.3459,272.5985,1803.0
2021-10-14 14:00:00,323.74,323.74,323.37,323.69,3576.0,272.5985,272.5985,272.2869,272.5564,3576.0
2021-10-14 14:05:00,323.7,323.7,323.53,323.62,3634.0,272.5648,272.5648,272.4217,272.4974,3634.0
2021-10-14 14:10:00,323.67,323.92,323.67,323.84,2282.0,272.5395,272.75,272.5395,272.6827,2282.0
2021-10-14 14:15:00,323.86,324.26,323.86,323.91,3638.0,272.6995,273.0363,272.6995,272.7416,3638.0
2021-10-14 14:20:00,323.88,324.24,323.81,324.2,3079.0,272.7164,273.0195,272.6574,272.9858,3079.0
2021-10-14 14:25:00,324.18,324.35,324.18,324.28,2401.0,272.969,273.1121,272.969,273.0532,2401.0
2021-10-14 14:30:00,324.28,324.31,324.12,324.25,3316.0,273.0532,273.0784,272.9184,273.0279,3316.0
2021-10-14 14:35:00,324.34,324.36,324.12,324.18,4061.0,273.1037,273.1205,272.9184,272.969,4061.0
2021-10-14 14:40:00,324.12,324.33,324.02,324.25,4426.0,272.9184,273.0953,272.8342,273.0279,4426.0
2021-10-14 14:45:00,324.24,324.28,324.04,324.17,4159.0,273.0195,273.0532,272.8511,272.9606,4159.0
2021-10-14 14:50:00,324.11,324.26,324.06,324.18,3241.0,272.91,273.0363,272.8679,272.969,3241.0
2021-10-14 14:55:00,324.32,324.38,324.26,324.26,1249.0,273.0869,273.1374,273.0363,273.0363,1249.0
2021-10-14 15:00:00,324.31,324.68,324.3,324.59,6100.0,273.0784,273.39,273.07,273.3142,6100.0
2021-10-14 15:05:00,324.63,324.95,324.63,324.95,5598.0,273.3479,273.6173,273.3479,273.6173,5598.0
2021-10-14 15:10:00,324.97,325.06,324.83,325.06,5142.0,273.6342,273.71,273.5163,273.71,5142.0
2021-10-14 15:15:00,325.09,325.22,324.95,325.0,6427.0,273.7352,273.8447,273.6173,273.6594,6427.0
2021-10-14 15:20:00,324.98,325.1,324.85,324.92,7263.0,273.6426,273.7436,273.5331,273.5921,7263.0
2021-10-14 15:25:00,324.97,325.44,324.97,325.13,4289.0,273.6342,274.0299,273.6342,273.7689,4289.0
2021-10-14 15:30:00,325.19,325.26,324.83,325.22,11000.0,273.8194,273.8784,273.5163,273.8447,11000.0
2021-10-14 15:35:00,325.18,325.22,324.74,324.78,8632.0,273.811,273.8447,273.4405,273.4742,8632.0
2021-10-14 15:40:00,324.78,325.2,324.74,325.17,9523.0,273.4742,273.8278,273.4405,273.8026,9523.0
2021-10-14 15:45:00,325.03,325.56,324.99,325.31,11384.0,273.6847,274.131,273.651,273.9205,11384.0
2021-10-14 15:50:00,325.43,326.17,325.28,326.0,27666.0,274.0215,274.6446,273.8952,274.5015,27666.0
2021-10-14 15:55:00,325.97,326.17,325.62,326.0,90629.0,274.4762,274.6446,274.1815,274.5015,90629.0
2021-10-15 09:30:00,326.86,327.04,326.59,326.59,25409.0,275.2256,275.3772,274.9983,274.9983,25409.0
2021-10-15 09:35:00,326.72,326.72,324.41,324.41,6553.0,275.1077,275.1077,273.1626,273.1626,6553.0
2021-10-15 09:40:00,324.16,324.17,322.69,322.75,5683.0,272.9521,272.9606,271.7143,271.7649,5683.0
2021-10-15 09:45:00,323.11,324.47,322.87,323.67,7376.0,272.068,273.2132,271.8659,272.5395,7376.0
2021-10-15 09:50:00,323.92,324.85,323.71,324.01,6280.0,272.75,273.5331,272.5732,272.8258,6280.0
2021-10-15 09:55:00,324.19,324.2,323.23,323.72,4886.0,272.9774,272.9858,272.169,272.5816,4886.0
2021-10-15 10:00:00,324.04,324.45,323.69,324.4,5045.0,272.8511,273.1963,272.5564,273.1542,5045.0
2021-10-15 10:05:00,324.97,325.03,323.87,323.9,2357.0,273.6342,273.6847,272.7079,272.7332,2357.0
2021-10-15 10:10:00,324.09,324.19,323.55,323.62,4391.0,272.8932,272.9774,272.4385,272.4974,4391.0
2021-10-15 10:15:00,323.6,323.85,322.84,323.0,4500.0,272.4806,272.6911,271.8407,271.9754,4500.0
2021-10-15 10:20:00,322.92,324.01,322.92,323.78,9753.0,271.908,272.8258,271.908,272.6322,9753.0
2021-10-15 10:25:00,323.78,324.35,323.66,323.74,5270.0,272.6322,273.1121,272.5311,272.5985,5270.0
2021-10-15 10:30:00,323.73,324.38,323.58,323.71,2187.0,272.5901,273.1374,272.4638,272.5732,2187.0
2021-10-15 10:35:00,323.88,324.09,323.61,324.09,3279.0,272.7164,272.8932,272.489,272.8932,3279.0
2021-10-15 10:40:00,323.63,323.67,323.39,323.39,1431.0,272.5059,272.5395,272.3038,272.3038,1431.0
2021-10-15 10:45:00,322.98,323.36,322.71,323.16,2981.0,271.9585,272.2785,271.7312,272.1101,2981.0
2021-10-15 10:50:00,323.06,323.15,322.78,323.0,2157.0,272.0259,272.1017,271.7901,271.9754,2157.0
2021-10-15 10:55:00,323.11,323.48,322.77,323.48,2288.0,272.068,272.3796,271.7817,272.3796,2288.0
2021-10-15 11:00:00,323.86,324.08,323.5,323.55,1706.0,272.6995,272.8848,272.3964,272.4385,1706.0
2021-10-15 11:05:00,323.56,323.77,323.32,323.45,1517.0,272.4469,272.6237,272.2448,272.3543,1517.0
2021-10-15 11:10:00,323.6,323.75,323.15,323.17,2100.0,272.4806,272.6069,272.1017,272.1185,2100.0
2021-10-15 11:15:00,323.28,323.67,323.27,323.56,1302.0,272.2111,272.5395,272.2027,272.4469,1302.0
2021-10-15 11:20:00,323.55,323.55,323.29,323.38,2338.0,272.4385,272.4385,272.2196,272.2953,2338.0
2021-10-15 11:25:00,323.23,323.49,323.23,323.39,1100.0,272.169,272.388,272.169,272.3038,1100.0
2021-10-15 11:30:00,323.32,323.7,322.91,323.7,11551.0,272.2448,272.5648,271.8996,272.5648,11551.0
2021-10-15 11:35:00,323.55,323.71,323.48,323.62,2667.0,272.4385,272.5732,272.3796,272.4974,2667.0
2021-10-15 11:40:00,323.6,324.13,323.6,324.13,2361.0,272.4806,272.9269,272.4806,272.9269,2361.0
2021-10-15 11:45:00,324.17,324.5,324.17,324.29,1005.0,272.9606,273.2384,272.9606,273.0616,1005.0
2021-10-15 11:50:00,324.29,324.35,324.26,324.35,1433.0,273.0616,273.1121,273.0363,273.1121,1433.0
2021-10-15 11:55:00,324.31,324.35,324.09,324.09,1651.0,273.0784,273.1121,272.8932,272.8932,1651.0
2021-10-15 12:00:00,324.06,324.25,324.03,324.03,604.0,272.8679,273.0279,272.8427,272.8427,604.0
2021-10-15 12:05:00,323.91,324.1,323.79,323.9,1652.0,272.7416,272.9016,272.6406,272.7332,1652.0
2021-10-15 12:10:00,324.05,324.09,323.89,323.89,1523.0,272.8595,272.8932,272.7248,272.7248,1523.0
2021-10-15 12:15:00,323.73,323.82,323.64,323.82,823.0,272.5901,272.6658,272.5143,272.6658,823.0
2021-10-15 12:20:00,323.78,323.95,323.75,323.82,600.0,272.6322,272.7753,272.6069,272.6658,600.0
2021-10-15 12:25:00,323.67,323.72,323.18,323.18,2087.0,272.5395,272.5816,272.1269,272.1269,2087.0
2021-10-15 12:30:00,323.29,323.47,323.29,323.47,1500.0,272.2196,272.3711,272.2196,272.3711,1500.0
2021-10-15 12:35:00,323.46,323.46,323.23,323.23,500.0,272.3627,272.3627,272.169,272.169,500.0
2021-10-15 12:40:00,323.3,323.54,323.3,323.49,1111.0,272.228,272.4301,272.228,272.388,1111.0
2021-10-15 12:45:00,323.57,323.9,323.57,323.63,1000.0,272.4553,272.7332,272.4553,272.5059,1000.0
2021-10-15 12:50:00,323.62,323.73,323.62,323.73,934.0,272.4974,272.5901,272.4974,272.5901,934.0
2021-10-15 12:55:00,323.78,323.88,323.68,323.78,3752.0,272.6322,272.7164,272.548,272.6322,3752.0
2021-10-15 13:00:00,323.82,324.49,323.82,324.41,2046.0,272.6658,273.23,272.6658,273.1626,2046.0
2021-10-15 13:05:00,324.3,324.68,324.3,324.67,2605.0,273.07,273.39,273.07,273.3816,2605.0
2021-10-15 13:10:00,324.65,324.67,324.3,324.3,2548.0,273.3647,273.3816,273.07,273.07,2548.0
2021-10-15 13:15:00,324.38,324.38,323.9,323.91,6144.0,273.1374,273.1374,272.7332,272.7416,6144.0
2021-10-15 13:20:00,323.88,323.94,323.74,323.94,1555.0,272.7164,272.7669,272.5985,272.7669,1555.0
2021-10-15 13:25:00,323.94,323.98,323.85,323.89,2027.0,272.7669,272.8006,272.6911,272.7248,2027.0
2021-10-15 13:30:00,323.96,324.02,323.69,323.69,1842.0,272.7837,272.8342,272.5564,272.5564,1842.0
2021-10-15 13:35:00,323.55,323.55,323.11,323.11,1230.0,272.4385,272.4385,272.068,272.068,1230.0
2021-10-15 13:40:00,323.1,323.1,322.41,322.53,4903.0,272.0596,272.0596,271.4786,271.5796,4903.0
2021-10-15 13:45:00,322.52,322.56,321.79,321.8,15928.0,271.5712,271.6049,270.9565,270.9649,15928.0
2021-10-15 13:50:00,321.48,321.58,321.23,321.24,3682.0,270.6955,270.7797,270.485,270.4934,3682.0
2021-10-15 13:55:00,321.15,321.15,320.49,320.7,4864.0,270.4176,270.4176,269.8619,270.0387,4864.0
2021-10-15 14:00:00,320.83,320.9,320.33,320.52,5018.0,270.1482,270.2071,269.7272,269.8871,5018.0
2021-10-15 14:05:00,320.52,320.53,319.69,319.94,8488.0,269.8871,269.8956,269.1883,269.3988,8488.0
2021-10-15 14:10:00,319.84,319.96,319.09,319.09,3866.0,269.3146,269.4156,268.683,268.683,3866.0
2021-10-15 14:15:00,319.13,319.89,319.05,319.69,9407.0,268.7167,269.3567,268.6494,269.1883,9407.0
2021-10-15 14:20:00,319.71,320.04,319.45,319.67,4136.0,269.2051,269.483,268.9862,269.1714,4136.0
2021-10-15 14:25:00,319.67,319.71,319.31,319.32,3026.0,269.1714,269.2051,268.8683,268.8767,3026.0
2021-10-15 14:30:00,319.15,319.51,319.07,319.29,6198.0,268.7336,269.0367,268.6662,268.8514,6198.0
2021-10-15 14:35:00,319.2,319.59,319.14,319.39,6748.0,268.7757,269.1041,268.7251,268.9357,6748.0
2021-10-15 14:40:00,319.25,319.52,319.14,319.16,3669.0,268.8178,269.0451,268.7251,268.742,3669.0
2021-10-15 14:45:00,319.08,319.18,318.69,318.69,2751.0,268.6746,268.7588,268.3462,268.3462,2751.0
2021-10-15 14:50:00,318.68,318.88,318.11,318.7,3505.0,268.3378,268.5062,267.8579,268.3547,3505.0
2021-10-15 14:55:00,318.73,319.15,318.61,318.88,6634.0,268.3799,268.7336,268.2789,268.5062,6634.0
2021-10-15 15:00:00,318.66,318.66,317.9,317.91,3337.0,268.321,268.321,267.681,267.6894,3337.0
2021-10-15 15:05:00,317.91,318.05,316.85,316.85,9068.0,267.6894,267.8073,266.7969,266.7969,9068.0
2021-10-15 15:10:00,317.06,317.4,316.53,317.4,7989.0,266.9737,267.26,266.5274,267.26,7989.0
2021-10-15 15:15:00,317.26,317.71,317.2,317.21,6497.0,267.1421,267.521,267.0916,267.1,6497.0
2021-10-15 15:20:00,317.12,317.44,316.92,317.35,4952.0,267.0242,267.2937,266.8558,267.2179,4952.0
2021-10-15 15:25:00,317.47,317.8,317.4,317.75,7596.0,267.319,267.5968,267.26,267.5547,7596.0
2021-10-15 15:30:00,317.81,318.5,317.73,318.46,11992.0,267.6052,268.1862,267.5379,268.1526,11992.0
2021-10-15 15:35:00,318.55,318.65,318.13,318.37,7222.0,268.2283,268.3126,267.8747,268.0768,7222.0
2021-10-15 15:40:00,318.39,318.92,318.39,318.89,9747.0,268.0936,268.5399,268.0936,268.5146,9747.0
2021-10-15 15:45:00,318.86,319.48,318.66,319.26,11879.0,268.4894,269.0114,268.321,268.8262,11879.0
2021-10-15 15:50:00,319.32,319.42,318.8,319.0,19820.0,268.8767,268.9609,268.4389,268.6073,19820.0
2021-10-15 15:55:00,319.02,319.59,318.93,319.53,45913.0,268.6241,269.1041,268.5483,269.0535,45913.0
2021-10-18 09:30:00,320.49,320.49,318.58,319.82,15322.0,269.8619,269.8619,268.2536,269.2977,15322.0
2021-10-18 09:35:00,320.25,320.25,319.9,320.14,1728.0,269.6598,269.6598,269.3651,269.5672,1728.0
2021-10-18 09:40:00,320.19,321.07,320.19,320.77,3124.0,269.6093,270.3503,269.6093,270.0977,3124.0
2021-10-18 09:45:00,320.93,321.04,320.6,321.02,3700.0,270.2324,270.325,269.9545,270.3082,3700.0
2021-10-18 09:50:00,321.95,322.0,321.59,321.87,1713.0,271.0912,271.1333,270.7881,271.0239,1713.0
2021-10-18 09:55:00,322.15,322.39,322.1,322.39,805.0,271.2597,271.4617,271.2176,271.4617,805.0
2021-10-18 10:00:00,322.22,323.0,322.22,323.0,1341.0,271.3186,271.9754,271.3186,271.9754,1341.0
2021-10-18 10:05:00,323.1,323.1,322.37,322.37,1102.0,272.0596,272.0596,271.4449,271.4449,1102.0
2021-10-18 10:10:00,322.16,322.16,321.73,321.95,1854.0,271.2681,271.2681,270.906,271.0912,1854.0
2021-10-18 10:15:00,321.94,322.07,321.6,321.96,4884.0,271.0828,271.1923,270.7965,271.0997,4884.0
2021-10-18 10:20:00,321.77,322.17,321.77,322.0,2660.0,270.9397,271.2765,270.9397,271.1333,2660.0
2021-10-18 10:25:00,322.0,322.15,321.89,322.0,2124.0,271.1333,271.2597,271.0407,271.1333,2124.0
2021-10-18 10:30:00,321.88,322.0,321.76,321.99,1900.0,271.0323,271.1333,270.9313,271.1249,1900.0
2021-10-18 10:35:00,322.04,322.16,321.44,321.71,3111.0,271.167,271.2681,270.6618,270.8892,3111.0
2021-10-18 10:40:00,321.7,322.03,321.66,322.03,1900.0,270.8807,271.1586,270.8471,271.1586,1900.0
2021-10-18 10:45:00,321.81,322.21,321.57,322.19,1398.0,270.9734,271.3102,270.7713,271.2933,1398.0
2021-10-18 10:50:00,322.22,322.34,321.87,321.87,1300.0,271.3186,271.4196,271.0239,271.0239,1300.0
2021-10-18 10:55:00,321.7,322.67,321.7,322.36,3658.0,270.8807,271.6975,270.8807,271.4365,3658.0
2021-10-18 11:00:00,322.49,322.61,322.21,322.31,1199.0,271.5459,271.647,271.3102,271.3944,1199.0
2021-10-18 11:05:00,322.63,322.63,322.63,322.63,101.0,271.6638,271.6638,271.6638,271.6638,101.0
2021-10-18 11:10:00,322.51,322.98,322.51,322.76,2194.0,271.5628,271.9585,271.5628,271.7733,2194.0
2021-10-18 11:15:00,322.81,323.16,322.8,323.16,2108.0,271.8154,272.1101,271.807,272.1101,2108.0
2021-10-18 11:20:00,323.56,323.8,323.56,323.6,503.0,272.4469,272.649,272.4469,272.4806,503.0
2021-10-18 11:25:00,323.4,323.41,323.28,323.28,700.0,272.3122,272.3206,272.2111,272.2111,700.0
2021-10-18 11:30:00,322.97,322.97,322.95,322.95,200.0,271.9501,271.9501,271.9333,271.9333,200.0
2021-10-18 11:35:00,323.14,323.26,322.98,323.26,500.0,272.0933,272.1943,271.9585,272.1943,500.0
2021-10-18 11:40:00,323.21,323.25,323.16,323.25,600.0,272.1522,272.1859,272.1101,272.1859,600.0
2021-10-18 11:45:00,323.15,323.21,323.15,323.2,271.0,272.1017,272.1522,272.1017,272.1438,271.0
2021-10-18 11:50:00,323.25,323.4,323.25,323.36,628.0,272.1859,272.3122,272.1859,272.2785,628.0
2021-10-18 11:55:00,323.75,323.75,323.4,323.41,1885.0,272.6069,272.6069,272.3122,272.3206,1885.0
2021-10-18 12:00:00,323.26,323.38,323.2,323.29,822.0,272.1943,272.2953,272.1438,272.2196,822.0
2021-10-18 12:05:00,323.11,323.31,323.11,323.31,1441.0,272.068,272.2364,272.068,272.2364,1441.0
2021-10-18 12:10:00,323.17,323.17,323.06,323.12,609.0,272.1185,272.1185,272.0259,272.0764,609.0
2021-10-18 12:15:00,323.21,323.33,323.15,323.26,999.0,272.1522,272.2532,272.1017,272.1943,999.0
2021-10-18 12:20:00,323.35,323.48,323.34,323.48,858.0,272.2701,272.3796,272.2617,272.3796,858.0
2021-10-18 12:25:00,323.52,323.69,323.51,323.51,600.0,272.4132,272.5564,272.4048,272.4048,600.0
2021-10-18 12:30:00,323.44,323.46,323.38,323.38,679.0,272.3459,272.3627,272.2953,272.2953,679.0
2021-10-18 12:35:00,323.7,323.7,323.09,323.09,1356.0,272.5648,272.5648,272.0512,272.0512,1356.0
2021-10-18 12:40:00,323.2,323.3,323.07,323.12,3618.0,272.1438,272.228,272.0343,272.0764,3618.0
2021-10-18 12:45:00,322.95,322.95,322.95,322.95,100.0,271.9333,271.9333,271.9333,271.9333,100.0
2021-10-18 12:50:00,322.55,322.61,322.43,322.56,1598.0,271.5965,271.647,271.4954,271.6049,1598.0
2021-10-18 12:55:00,322.65,322.66,322.45,322.66,400.0,271.6807,271.6891,271.5123,271.6891,400.0
2021-10-18 13:00:00,322.5,322.99,322.37,322.99,5279.0,271.5544,271.967,271.4449,271.967,5279.0
2021-10-18 13:05:00,323.25,323.25,323.08,323.08,423.0,272.1859,272.1859,272.0427,272.0427,423.0
2021-10-18 13:10:00,323.11,323.29,323.08,323.09,970.0,272.068,272.2196,272.0427,272.0512,970.0
2021-10-18 13:15:00,323.24,323.34,322.76,322.91,1645.0,272.1775,272.2617,271.7733,271.8996,1645.0
2021-10-18 13:20:00,322.84,322.84,322.63,322.63,400.0,271.8407,271.8407,271.6638,271.6638,400.0
2021-10-18 13:25:00,322.56,322.58,322.23,322.31,1551.0,271.6049,271.6217,271.327,271.3944,1551.0
2021-10-18 13:30:00,322.28,322.58,322.28,322.58,663.0,271.3691,271.6217,271.3691,271.6217,663.0
2021-10-18 13:35:00,322.69,322.69,322.56,322.56,300.0,271.7143,271.7143,271.6049,271.6049,300.0
2021-10-18 13:40:00,322.64,322.64,322.64,322.64,100.0,271.6722,271.6722,271.6722,271.6722,100.0
2021-10-18 13:45:00,322.59,322.64,322.42,322.58,802.0,271.6301,271.6722,271.487,271.6217,802.0
2021-10-18 13:50:00,322.58,322.58,322.21,322.27,2406.0,271.6217,271.6217,271.3102,271.3607,2406.0
2021-10-18 13:55:00,322.32,322.78,322.32,322.67,1545.0,271.4028,271.7901,271.4028,271.6975,1545.0
2021-10-18 14:00:00,322.56,322.57,322.56,322.57,712.0,271.6049,271.6133,271.6049,271.6133,712.0
2021-10-18 14:05:00,322.57,323.02,322.57,323.02,1340.0,271.6133,271.9922,271.6133,271.9922,1340.0
2021-10-18 14:10:00,322.97,323.06,322.85,322.85,1175.0,271.9501,272.0259,271.8491,271.8491,1175.0
2021-10-18 14:15:00,322.85,322.87,322.85,322.87,300.0,271.8491,271.8659,271.8491,271.8659,300.0
2021-10-18 14:20:00,322.94,323.05,322.82,322.82,907.0,271.9249,272.0175,271.8238,271.8238,907.0
2021-10-18 14:25:00,322.88,323.11,322.88,323.11,1129.0,271.8743,272.068,271.8743,272.068,1129.0
2021-10-18 14:30:00,322.95,323.12,322.94,323.12,948.0,271.9333,272.0764,271.9249,272.0764,948.0
2021-10-18 14:35:00,323.16,323.16,323.06,323.06,600.0,272.1101,272.1101,272.0259,272.0259,600.0
2021-10-18 14:40:00,323.11,323.22,323.1,323.19,1500.0,272.068,272.1606,272.0596,272.1354,1500.0
2021-10-18 14:45:00,323.06,323.29,323.05,323.29,700.0,272.0259,272.2196,272.0175,272.2196,700.0
2021-10-18 14:50:00,323.26,323.34,323.16,323.3,3143.0,272.1943,272.2617,272.1101,272.228,3143.0
2021-10-18 14:55:00,323.24,323.27,323.13,323.24,1382.0,272.1775,272.2027,272.0848,272.1775,1382.0
2021-10-18 15:00:00,323.32,323.34,323.08,323.17,9140.0,272.2448,272.2617,272.0427,272.1185,9140.0
2021-10-18 15:05:00,323.17,323.36,323.16,323.27,1919.0,272.1185,272.2785,272.1101,272.2027,1919.0
2021-10-18 15:10:00,323.34,323.83,323.23,323.69,4092.0,272.2617,272.6743,272.169,272.5564,4092.0
2021-10-18 15:15:00,323.73,323.73,323.35,323.54,1963.0,272.5901,272.5901,272.2701,272.4301,1963.0
2021-10-18 15:20:00,323.51,323.57,323.35,323.48,1000.0,272.4048,272.4553,272.2701,272.3796,1000.0
2021-10-18 15:25:00,323.6,323.63,323.19,323.38,2490.0,272.4806,272.5059,272.1354,272.2953,2490.0
2021-10-18 15:30:00,323.25,323.25,321.88,321.88,4828.0,272.1859,272.1859,271.0323,271.0323,4828.0
2021-10-18 15:35:00,321.75,321.81,320.97,321.12,8627.0,270.9228,270.9734,270.2661,270.3924,8627.0
2021-10-18 15:40:00,321.21,321.7,320.99,321.46,7535.0,270.4681,270.8807,270.2829,270.6787,7535.0
2021-10-18 15:45:00,321.32,322.0,321.31,321.87,6423.0,270.5608,271.1333,270.5523,271.0239,6423.0
2021-10-18 15:50:00,321.87,322.07,321.55,321.94,15401.0,271.0239,271.1923,270.7544,271.0828,15401.0
2021-10-18 15:55:00,321.91,322.31,321.78,322.21,43676.0,271.0576,271.3944,270.9481,271.3102,43676.0
2021-10-19 09:30:00,322.86,323.88,322.86,323.57,3987.0,271.8575,272.7164,271.8575,272.4553,3987.0
2021-10-19 09:35:00,323.09,323.18,322.13,322.13,400.0,272.0512,272.1269,271.2428,271.2428,400.0
2021-10-19 09:40:00,323.03,323.03,321.42,321.48,1231.0,272.0006,272.0006,270.645,270.6955,1231.0
2021-10-19 09:45:00,321.28,322.07,321.28,321.59,835.0,270.5271,271.1923,270.5271,270.7881,835.0
2021-10-19 09:50:00,321.6,321.79,320.74,320.74,5497.0,270.7965,270.9565,270.0724,270.0724,5497.0
2021-10-19 09:55:00,321.05,321.09,320.41,320.59,2549.0,270.3334,270.3671,269.7945,269.9461,2549.0
2021-10-19 10:00:00,320.61,321.25,320.12,321.24,2000.0,269.9629,270.5018,269.5503,270.4934,2000.0
2021-10-19 10:05:00,321.23,321.96,320.82,321.96,6578.0,270.485,271.0997,270.1398,271.0997,6578.0
2021-10-19 10:10:00,321.73,322.86,321.73,322.86,1200.0,270.906,271.8575,270.906,271.8575,1200.0
2021-10-19 10:15:00,322.45,322.86,322.22,322.37,1240.0,271.5123,271.8575,271.3186,271.4449,1240.0
2021-10-19 10:20:00,322.33,323.01,322.11,322.47,2671.0,271.4112,271.9838,271.226,271.5291,2671.0
2021-10-19 10:25:00,322.36,322.36,321.46,321.46,300.0,271.4365,271.4365,270.6787,270.6787,300.0
2021-10-19 10:30:00,320.99,321.59,320.98,321.59,2002.0,270.2829,270.7881,270.2745,270.7881,2002.0
2021-10-19 10:35:00,321.25,321.6,321.11,321.6,2511.0,270.5018,270.7965,270.3839,270.7965,2511.0
2021-10-19 10:40:00,321.6,322.54,321.6,322.53,1120.0,270.7965,271.588,270.7965,271.5796,1120.0
2021-10-19 10:45:00,322.74,322.74,321.99,322.11,1745.0,271.7564,271.7564,271.1249,271.226,1745.0
2021-10-19 10:50:00,321.89,321.99,321.57,321.71,1400.0,271.0407,271.1249,270.7713,270.8892,1400.0
2021-10-19 10:55:00,321.7,322.02,321.6,321.91,1128.0,270.8807,271.1502,270.7965,271.0576,1128.0
2021-10-19 11:00:00,322.21,322.21,321.76,321.91,500.0,271.3102,271.3102,270.9313,271.0576,500.0
2021-10-19 11:05:00,322.06,322.21,322.04,322.04,1890.0,271.1839,271.3102,271.167,271.167,1890.0
2021-10-19 11:10:00,322.24,322.68,322.24,322.6,6623.0,271.3354,271.7059,271.3354,271.6386,6623.0
2021-10-19 11:15:00,322.85,323.0,322.51,322.7,13940.0,271.8491,271.9754,271.5628,271.7228,13940.0
2021-10-19 11:20:00,322.77,322.77,322.23,322.23,2218.0,271.7817,271.7817,271.327,271.327,2218.0
2021-10-19 11:25:00,322.09,322.23,322.02,322.19,1931.0,271.2091,271.327,271.1502,271.2933,1931.0
2021-10-19 11:30:00,322.04,322.04,321.54,321.88,1709.0,271.167,271.167,270.746,271.0323,1709.0
2021-10-19 11:35:00,321.6,321.81,321.6,321.81,230.0,270.7965,270.9734,270.7965,270.9734,230.0
2021-10-19 11:40:00,321.67,322.17,321.67,322.17,1266.0,270.8555,271.2765,270.8555,271.2765,1266.0
2021-10-19 11:45:00,322.15,322.25,321.91,321.91,810.0,271.2597,271.3439,271.0576,271.0576,810.0
2021-10-19 11:50:00,322.1,322.19,322.1,322.19,200.0,271.2176,271.2933,271.2176,271.2933,200.0
2021-10-19 11:55:00,322.32,322.33,321.85,322.33,1000.0,271.4028,271.4112,271.007,271.4112,1000.0
2021-10-19 12:00:00,322.23,322.23,322.15,322.17,400.0,271.327,271.327,271.2597,271.2765,400.0
2021-10-19 12:05:00,322.09,322.15,322.03,322.07,631.0,271.2091,271.2597,271.1586,271.1923,631.0
2021-10-19 12:10:00,322.21,322.5,322.21,322.46,920.0,271.3102,271.5544,271.3102,271.5207,920.0
2021-10-19 12:15:00,322.5,322.74,322.41,322.74,1100.0,271.5544,271.7564,271.4786,271.7564,1100.0
2021-10-19 12:20:00,322.68,322.68,322.66,322.66,200.0,271.7059,271.7059,271.6891,271.6891,200.0
2021-10-19 12:25:00,322.63,322.66,322.61,322.64,2341.0,271.6638,271.6891,271.647,271.6722,2341.0
2021-10-19 12:30:00,322.64,323.13,322.64,323.13,1310.0,271.6722,272.0848,271.6722,272.0848,1310.0
2021-10-19 12:35:00,323.21,323.7,323.2,323.69,1455.0,272.1522,272.5648,272.1438,272.5564,1455.0
2021-10-19 12:40:00,323.51,323.51,323.35,323.36,1000.0,272.4048,272.4048,272.2701,272.2785,1000.0
2021-10-19 12:45:00,323.44,323.44,323.21,323.32,1006.0,272.3459,272.3459,272.1522,272.2448,1006.0
2021-10-19 12:50:00,323.49,323.92,323.49,323.92,509.0,272.388,272.75,272.388,272.75,509.0
2021-10-19 12:55:00,323.71,323.83,323.56,323.75,800.0,272.5732,272.6743,272.4469,272.6069,800.0
2021-10-19 13:00:00,323.59,323.67,323.22,323.22,1249.0,272.4722,272.5395,272.1606,272.1606,1249.0
2021-10-19 13:05:00,323.31,323.32,323.31,323.32,200.0,272.2364,272.2448,272.2364,272.2448,200.0
2021-10-19 13:10:00,323.37,323.61,323.37,323.47,3993.0,272.2869,272.489,272.2869,272.3711,3993.0
2021-10-19 13:15:00,323.36,323.36,322.9,322.99,1218.0,272.2785,272.2785,271.8912,271.967,1218.0
2021-10-19 13:20:00,322.75,322.95,322.63,322.63,400.0,271.7649,271.9333,271.6638,271.6638,400.0
2021-10-19 13:25:00,322.81,322.81,322.45,322.45,1749.0,271.8154,271.8154,271.5123,271.5123,1749.0
2021-10-19 13:30:00,322.46,322.65,322.46,322.65,585.0,271.5207,271.6807,271.5207,271.6807,585.0
2021-10-19 13:35:00,322.55,322.55,322.55,322.55,220.0,271.5965,271.5965,271.5965,271.5965,220.0
2021-10-19 13:40:00,322.4,322.4,322.07,322.07,1000.0,271.4702,271.4702,271.1923,271.1923,1000.0
2021-10-19 13:45:00,322.17,322.46,322.17,322.46,2202.0,271.2765,271.5207,271.2765,271.5207,2202.0
2021-10-19 13:50:00,322.51,322.51,321.95,321.95,1801.0,271.5628,271.5628,271.0912,271.0912,1801.0
2021-10-19 13:55:00,322.24,322.24,322.05,322.05,1100.0,271.3354,271.3354,271.1754,271.1754,1100.0
2021-10-19 14:00:00,322.0,322.16,321.99,321.99,1100.0,271.1333,271.2681,271.1249,271.1249,1100.0
2021-10-19 14:05:00,322.14,322.48,322.03,322.48,2373.0,271.2512,271.5375,271.1586,271.5375,2373.0
2021-10-19 14:10:00,322.56,322.57,322.39,322.52,900.0,271.6049,271.6133,271.4617,271.5712,900.0
2021-10-19 14:15:00,322.45,322.71,322.45,322.71,506.0,271.5123,271.7312,271.5123,271.7312,506.0
2021-10-19 14:20:00,322.8,322.96,322.75,322.75,801.0,271.807,271.9417,271.7649,271.7649,801.0
2021-10-19 14:25:00,322.78,322.81,322.55,322.68,2870.0,271.7901,271.8154,271.5965,271.7059,2870.0
2021-10-19 14:30:00,322.75,322.84,322.65,322.75,2714.0,271.7649,271.8407,271.6807,271.7649,2714.0
2021-10-19 14:35:00,322.75,322.75,322.61,322.67,1472.0,271.7649,271.7649,271.647,271.6975,1472.0
2021-10-19 14:40:00,322.67,322.67,322.16,322.16,2157.0,271.6975,271.6975,271.2681,271.2681,2157.0
2021-10-19 14:45:00,322.28,322.62,322.28,322.42,3700.0,271.3691,271.6554,271.3691,271.487,3700.0
2021-10-19 14:50:00,322.54,322.63,322.54,322.55,803.0,271.588,271.6638,271.588,271.5965,803.0
2021-10-19 14:55:00,322.61,322.61,322.31,322.31,1413.0,271.647,271.647,271.3944,271.3944,1413.0
2021-10-19 15:00:00,322.14,322.51,322.12,322.42,913.0,271.2512,271.5628,271.2344,271.487,913.0
2021-10-19 15:05:00,322.37,322.45,322.34,322.35,401.0,271.4449,271.5123,271.4196,271.4281,401.0
2021-10-19 15:10:00,322.33,322.52,322.23,322.52,2103.0,271.4112,271.5712,271.327,271.5712,2103.0
2021-10-19 15:15:00,322.51,322.71,322.51,322.6,3354.0,271.5628,271.7312,271.5628,271.6386,3354.0
2021-10-19 15:20:00,322.46,322.46,321.78,321.78,300.0,271.5207,271.5207,270.9481,270.9481,300.0
2021-10-19 15:25:00,321.89,321.89,321.56,321.86,2109.0,271.0407,271.0407,270.7629,271.0155,2109.0
2021-10-19 15:30:00,321.88,322.1,321.81,321.81,2827.0,271.0323,271.2176,270.9734,270.9734,2827.0
2021-10-19 15:35:00,321.74,321.82,320.78,320.91,2777.0,270.9144,270.9818,270.1061,270.2155,2777.0
2021-10-19 15:40:00,320.94,321.19,320.63,320.72,5446.0,270.2408,270.4513,269.9798,270.0556,5446.0
2021-10-19 15:45:00,320.77,320.77,320.33,320.48,19450.0,270.0977,270.0977,269.7272,269.8535,19450.0
2021-10-19 15:50:00,320.44,320.84,320.1,320.79,13316.0,269.8198,270.1566,269.5335,270.1145,13316.0
2021-10-19 15:55:00,320.92,321.0,320.62,321.0,17842.0,270.224,270.2913,269.9713,270.2913,17842.0
2021-10-20 09:30:00,321.77,321.91,321.71,321.71,3619.0,270.9397,271.0576,270.8892,270.8892,3619.0
2021-10-20 09:35:00,322.12,322.43,321.61,322.43,500.0,271.2344,271.4954,270.805,271.4954,500.0
2021-10-20 09:40:00,322.19,322.19,322.14,322.14,200.0,271.2933,271.2933,271.2512,271.2512,200.0
2021-10-20 09:45:00,322.09,322.22,321.42,321.44,800.0,271.2091,271.3186,270.645,270.6618,800.0
2021-10-20 09:50:00,321.76,322.1,321.76,321.76,600.0,270.9313,271.2176,270.9313,270.9313,600.0
2021-10-20 09:55:00,322.04,322.04,321.96,321.96,300.0,271.167,271.167,271.0997,271.0997,300.0
2021-10-20 10:00:00,321.56,321.96,321.45,321.71,1122.0,270.7629,271.0997,270.6702,270.8892,1122.0
2021-10-20 10:05:00,321.58,322.19,321.49,321.71,1694.0,270.7797,271.2933,270.7039,270.8892,1694.0
2021-10-20 10:10:00,321.58,321.6,321.03,321.07,1539.0,270.7797,270.7965,270.3166,270.3503,1539.0
2021-10-20 10:15:00,321.17,321.51,321.06,321.4,2714.0,270.4345,270.7208,270.3418,270.6281,2714.0
2021-10-20 10:20:00,321.41,322.1,321.38,322.08,1976.0,270.6366,271.2176,270.6113,271.2007,1976.0
2021-10-20 10:25:00,322.06,322.18,321.9,322.1,2727.0,271.1839,271.2849,271.0491,271.2176,2727.0
2021-10-20 10:30:00,321.89,321.89,321.55,321.56,700.0,271.0407,271.0407,270.7544,270.7629,700.0
2021-10-20 10:35:00,321.26,321.26,321.02,321.02,309.0,270.5102,270.5102,270.3082,270.3082,309.0
2021-10-20 10:40:00,320.73,321.03,320.73,320.94,1679.0,270.064,270.3166,270.064,270.2408,1679.0
2021-10-20 10:45:00,320.96,321.17,320.81,321.0,2074.0,270.2576,270.4345,270.1313,270.2913,2074.0
2021-10-20 10:50:00,320.81,321.31,320.81,321.07,3120.0,270.1313,270.5523,270.1313,270.3503,3120.0
2021-10-20 10:55:00,321.2,321.33,321.01,321.03,1556.0,270.4597,270.5692,270.2997,270.3166,1556.0
2021-10-20 11:00:00,321.15,321.15,320.79,321.0,1817.0,270.4176,270.4176,270.1145,270.2913,1817.0
2021-10-20 11:05:00,320.93,321.34,320.93,321.34,700.0,270.2324,270.5776,270.2324,270.5776,700.0
2021-10-20 11:10:00,321.13,321.21,321.09,321.13,843.0,270.4008,270.4681,270.3671,270.4008,843.0
2021-10-20 11:15:00,321.15,321.38,320.82,321.38,3292.0,270.4176,270.6113,270.1398,270.6113,3292.0
2021-10-20 11:20:00,321.19,321.9,321.19,321.9,938.0,270.4513,271.0491,270.4513,271.0491,938.0
2021-10-20 11:25:00,321.71,321.71,321.59,321.66,700.0,270.8892,270.8892,270.7881,270.8471,700.0
2021-10-20 11:30:00,321.69,322.0,321.69,321.83,902.0,270.8723,271.1333,270.8723,270.9902,902.0
2021-10-20 11:35:00,321.96,321.96,321.37,321.37,1100.0,271.0997,271.0997,270.6029,270.6029,1100.0
2021-10-20 11:40:00,321.57,321.57,321.34,321.37,600.0,270.7713,270.7713,270.5776,270.6029,600.0
2021-10-20 11:45:00,321.5,321.5,321.46,321.46,200.0,270.7123,270.7123,270.6787,270.6787,200.0
2021-10-20 11:50:00,321.26,321.53,321.26,321.53,400.0,270.5102,270.7376,270.5102,270.7376,400.0
2021-10-20 11:55:00,321.43,321.47,321.24,321.44,700.0,270.6534,270.6871,270.4934,270.6618,700.0
2021-10-20 12:00:00,321.49,321.95,321.49,321.84,1402.0,270.7039,271.0912,270.7039,270.9986,1402.0
2021-10-20 12:05:00,321.75,321.93,321.56,321.56,646.0,270.9228,271.0744,270.7629,270.7629,646.0
2021-10-20 12:10:00,321.42,321.92,321.42,321.75,1386.0,270.645,271.066,270.645,270.9228,1386.0
2021-10-20 12:15:00,321.77,321.8,321.77,321.8,202.0,270.9397,270.9649,270.9397,270.9649,202.0
2021-10-20 12:20:00,321.74,321.94,321.73,321.87,1300.0,270.9144,271.0828,270.906,271.0239,1300.0
2021-10-20 12:25:00,321.83,322.03,321.83,322.0,893.0,270.9902,271.1586,270.9902,271.1333,893.0
2021-10-20 12:30:00,321.96,322.13,321.72,321.77,7110.0,271.0997,271.2428,270.8976,270.9397,7110.0
2021-10-20 12:35:00,321.8,322.0,321.8,322.0,1200.0,270.9649,271.1333,270.9649,271.1333,1200.0
2021-10-20 12:40:00,321.94,322.19,321.94,322.19,813.0,271.0828,271.2933,271.0828,271.2933,813.0
2021-10-20 12:45:00,322.47,322.58,322.47,322.57,708.0,271.5291,271.6217,271.5291,271.6133,708.0
2021-10-20 12:50:00,322.65,322.86,322.65,322.74,1102.0,271.6807,271.8575,271.6807,271.7564,1102.0
2021-10-20 12:55:00,322.6,322.98,322.41,322.98,4039.0,271.6386,271.9585,271.4786,271.9585,4039.0
2021-10-20 13:00:00,322.81,322.87,322.56,322.67,1703.0,271.8154,271.8659,271.6049,271.6975,1703.0
2021-10-20 13:05:00,322.07,322.58,322.07,322.56,1500.0,271.1923,271.6217,271.1923,271.6049,1500.0
2021-10-20 13:10:00,322.53,322.55,322.37,322.45,1600.0,271.5796,271.5965,271.4449,271.5123,1600.0
2021-10-20 13:15:00,322.5,322.61,322.43,322.46,6100.0,271.5544,271.647,271.4954,271.5207,6100.0
2021-10-20 13:20:00,322.43,322.5,322.23,322.44,1600.0,271.4954,271.5544,271.327,271.5038,1600.0
2021-10-20 13:25:00,322.41,322.5,322.38,322.42,1044.0,271.4786,271.5544,271.4533,271.487,1044.0
2021-10-20 13:30:00,322.47,322.57,322.01,322.06,4602.0,271.5291,271.6133,271.1418,271.1839,4602.0
2021-10-20 13:35:00,322.06,322.29,321.88,322.29,1604.0,271.1839,271.3775,271.0323,271.3775,1604.0
2021-10-20 13:40:00,322.29,322.55,322.17,322.17,12919.0,271.3775,271.5965,271.2765,271.2765,12919.0
2021-10-20 13:45:00,322.22,322.32,322.22,322.25,1584.0,271.3186,271.4028,271.3186,271.3439,1584.0
2021-10-20 13:50:00,322.3,322.39,322.28,322.36,1207.0,271.386,271.4617,271.3691,271.4365,1207.0
2021-10-20 13:55:00,322.36,322.36,322.09,322.24,1355.0,271.4365,271.4365,271.2091,271.3354,1355.0
2021-10-20 14:00:00,322.25,322.27,322.2,322.2,600.0,271.3439,271.3607,271.3018,271.3018,600.0
2021-10-20 14:05:00,322.22,322.43,322.22,322.42,603.0,271.3186,271.4954,271.3186,271.487,603.0
2021-10-20 14:10:00,322.28,322.29,322.14,322.21,1346.0,271.3691,271.3775,271.2512,271.3102,1346.0
2021-10-20 14:15:00,322.34,322.5,322.06,322.1,1900.0,271.4196,271.5544,271.1839,271.2176,1900.0
2021-10-20 14:20:00,321.94,322.06,321.9,321.91,705.0,271.0828,271.1839,271.0491,271.0576,705.0
2021-10-20 14:25:00,321.81,321.91,321.78,321.91,893.0,270.9734,271.0576,270.9481,271.0576,893.0
2021-10-20 14:30:00,321.78,321.96,321.78,321.82,1322.0,270.9481,271.0997,270.9481,270.9818,1322.0
2021-10-20 14:35:00,321.8,321.96,321.8,321.88,1420.0,270.9649,271.0997,270.9649,271.0323,1420.0
2021-10-20 14:40:00,321.81,321.81,321.7,321.78,600.0,270.9734,270.9734,270.8807,270.9481,600.0
2021-10-20 14:45:00,321.73,321.76,321.64,321.69,1900.0,270.906,270.9313,270.8302,270.8723,1900.0
2021-10-20 14:50:00,321.57,321.6,321.4,321.4,1100.0,270.7713,270.7965,270.6281,270.6281,1100.0
2021-10-20 14:55:00,321.28,321.36,321.24,321.33,1200.0,270.5271,270.5944,270.4934,270.5692,1200.0
2021-10-20 15:00:00,321.36,321.51,321.36,321.41,2639.0,270.5944,270.7208,270.5944,270.6366,2639.0
2021-10-20 15:05:00,321.42,321.5,321.38,321.48,2024.0,270.645,270.7123,270.6113,270.6955,2024.0
2021-10-20 15:10:00,321.35,321.38,320.91,320.91,2668.0,270.586,270.6113,270.2155,270.2155,2668.0
2021-10-20 15:15:00,320.88,321.1,320.75,321.05,4700.0,270.1903,270.3755,270.0808,270.3334,4700.0
2021-10-20 15:20:00,321.14,321.14,320.79,320.81,3893.0,270.4092,270.4092,270.1145,270.1313,3893.0
2021-10-20 15:25:00,320.81,320.99,320.79,320.91,1565.0,270.1313,270.2829,270.1145,270.2155,1565.0
2021-10-20 15:30:00,320.76,320.77,320.42,320.61,3908.0,270.0892,270.0977,269.8029,269.9629,3908.0
2021-10-20 15:35:00,320.53,320.54,319.97,319.97,3176.0,269.8956,269.904,269.424,269.424,3176.0
2021-10-20 15:40:00,320.0,320.73,320.0,320.41,15989.0,269.4493,270.064,269.4493,269.7945,15989.0
2021-10-20 15:45:00,320.41,321.25,320.41,321.19,12162.0,269.7945,270.5018,269.7945,270.4513,12162.0
2021-10-20 15:50:00,321.3,321.97,321.16,321.9,17931.0,270.5439,271.1081,270.426,271.0491,17931.0
2021-10-20 15:55:00,321.92,322.59,321.9,322.56,27731.0,271.066,271.6301,271.0491,271.6049,27731.0
2021-10-21 09:30:00,323.73,324.03,321.37,323.15,7148.0,272.5901,272.8427,270.6029,272.1017,7148.0
2021-10-21 09:35:00,322.77,322.77,321.74,321.98,667.0,271.7817,271.7817,270.9144,271.1165,667.0
2021-10-21 09:40:00,321.83,321.9,320.74,321.57,2144.0,270.9902,271.0491,270.0724,270.7713,2144.0
2021-10-21 09:45:00,321.33,321.73,320.93,321.67,1862.0,270.5692,270.906,270.2324,270.8555,1862.0
2021-10-21 09:50:00,321.98,323.1,321.98,322.37,3760.0,271.1165,272.0596,271.1165,271.4449,3760.0
2021-10-21 09:55:00,322.81,322.82,321.96,321.96,500.0,271.8154,271.8238,271.0997,271.0997,500.0
2021-10-21 10:00:00,321.96,321.96,321.22,321.55,1518.0,271.0997,271.0997,270.4766,270.7544,1518.0
2021-10-21 10:05:00,321.67,321.68,320.52,320.91,4930.0,270.8555,270.8639,269.8871,270.2155,4930.0
2021-10-21 10:10:00,321.0,321.0,320.25,320.89,3136.0,270.2913,270.2913,269.6598,270.1987,3136.0
2021-10-21 10:15:00,321.0,321.68,320.99,321.66,1900.0,270.2913,270.8639,270.2829,270.8471,1900.0
2021-10-21 10:20:00,321.8,322.17,321.62,322.17,1282.0,270.9649,271.2765,270.8134,271.2765,1282.0
2021-10-21 10:25:00,322.38,322.57,321.08,321.25,4508.0,271.4533,271.6133,270.3587,270.5018,4508.0
2021-10-21 10:30:00,321.12,321.65,321.0,321.4,1425.0,270.3924,270.8386,270.2913,270.6281,1425.0
2021-10-21 10:35:00,321.88,322.06,321.72,321.84,1910.0,271.0323,271.1839,270.8976,270.9986,1910.0
2021-10-21 10:40:00,321.84,321.84,321.3,321.47,1975.0,270.9986,270.9986,270.5439,270.6871,1975.0
2021-10-21 10:45:00,321.95,322.0,321.74,322.0,3212.0,271.0912,271.1333,270.9144,271.1333,3212.0
2021-10-21 10:50:00,321.91,322.0,321.91,322.0,400.0,271.0576,271.1333,271.0576,271.1333,400.0
2021-10-21 10:55:00,322.11,322.13,321.84,321.91,3366.0,271.226,271.2428,270.9986,271.0576,3366.0
2021-10-21 11:00:00,321.78,322.42,321.78,322.39,1900.0,270.9481,271.487,270.9481,271.4617,1900.0
2021-10-21 11:05:00,322.35,322.44,322.21,322.21,4316.0,271.4281,271.5038,271.3102,271.3102,4316.0
2021-10-21 11:10:00,322.31,322.31,321.81,321.81,4902.0,271.3944,271.3944,270.9734,270.9734,4902.0
2021-10-21 11:15:00,321.83,322.04,321.74,321.94,1635.0,270.9902,271.167,270.9144,271.0828,1635.0
2021-10-21 11:20:00,321.86,322.02,321.85,321.93,902.0,271.0155,271.1502,271.007,271.0744,902.0
2021-10-21 11:25:00,322.04,322.12,321.75,322.09,2082.0,271.167,271.2344,270.9228,271.2091,2082.0
2021-10-21 11:30:00,322.12,322.31,322.02,322.27,2780.0,271.2344,271.3944,271.1502,271.3607,2780.0
2021-10-21 11:35:00,322.24,322.34,322.03,322.12,1463.0,271.3354,271.4196,271.1586,271.2344,1463.0
2021-10-21 11:40:00,322.01,322.01,321.77,321.77,902.0,271.1418,271.1418,270.9397,270.9397,902.0
2021-10-21 11:45:00,321.71,322.08,321.71,321.83,2392.0,270.8892,271.2007,270.8892,270.9902,2392.0
2021-10-21 11:50:00,321.97,321.97,321.75,321.8,1700.0,271.1081,271.1081,270.9228,270.9649,1700.0
2021-10-21 11:55:00,321.73,321.84,321.69,321.69,417.0,270.906,270.9986,270.8723,270.8723,417.0
2021-10-21 12:00:00,321.78,321.89,321.73,321.89,2014.0,270.9481,271.0407,270.906,271.0407,2014.0
2021-10-21 12:05:00,321.69,321.81,321.67,321.81,700.0,270.8723,270.9734,270.8555,270.9734,700.0
2021-10-21 12:10:00,321.8,321.84,321.71,321.8,1001.0,270.9649,270.9986,270.8892,270.9649,1001.0
2021-10-21 12:15:00,321.83,321.96,321.81,321.81,1072.0,270.9902,271.0997,270.9734,270.9734,1072.0
2021-10-21 12:20:00,321.79,321.8,321.48,321.65,2661.0,270.9565,270.9649,270.6955,270.8386,2661.0
2021-10-21 12:25:00,321.51,321.51,321.45,321.45,311.0,270.7208,270.7208,270.6702,270.6702,311.0
2021-10-21 12:30:00,321.5,322.0,321.5,322.0,586.0,270.7123,271.1333,270.7123,271.1333,586.0
2021-10-21 12:35:00,321.94,321.94,321.85,321.94,604.0,271.0828,271.0828,271.007,271.0828,604.0
2021-10-21 12:40:00,321.87,321.95,321.87,321.9,1733.0,271.0239,271.0912,271.0239,271.0491,1733.0
2021-10-21 12:45:00,321.9,321.9,321.61,321.64,1224.0,271.0491,271.0491,270.805,270.8302,1224.0
2021-10-21 12:50:00,321.65,321.9,321.65,321.9,800.0,270.8386,271.0491,270.8386,271.0491,800.0
2021-10-21 12:55:00,321.9,321.9,321.79,321.79,510.0,271.0491,271.0491,270.9565,270.9565,510.0
2021-10-21 13:00:00,321.85,322.12,321.83,322.0,2026.0,271.007,271.2344,270.9902,271.1333,2026.0
2021-10-21 13:05:00,322.2,322.29,322.01,322.29,2201.0,271.3018,271.3775,271.1418,271.3775,2201.0
2021-10-21 13:10:00,322.2,322.61,322.2,322.61,4127.0,271.3018,271.647,271.3018,271.647,4127.0
2021-10-21 13:15:00,322.7,322.8,322.49,322.69,4448.0,271.7228,271.807,271.5459,271.7143,4448.0
2021-10-21 13:20:00,322.67,322.69,322.6,322.68,1100.0,271.6975,271.7143,271.6386,271.7059,1100.0
2021-10-21 13:25:00,322.7,323.0,322.7,322.91,1226.0,271.7228,271.9754,271.7228,271.8996,1226.0
2021-10-21 13:30:00,322.86,322.96,322.84,322.94,1831.0,271.8575,271.9417,271.8407,271.9249,1831.0
2021-10-21 13:35:00,322.84,322.84,322.61,322.61,2506.0,271.8407,271.8407,271.647,271.647,2506.0
2021-10-21 13:40:00,322.61,322.69,322.39,322.48,2106.0,271.647,271.7143,271.4617,271.5375,2106.0
2021-10-21 13:45:00,322.39,322.52,322.39,322.44,1757.0,271.4617,271.5712,271.4617,271.5038,1757.0
2021-10-21 13:50:00,322.48,322.55,322.42,322.5,785.0,271.5375,271.5965,271.487,271.5544,785.0
2021-10-21 13:55:00,322.49,322.87,322.45,322.87,2046.0,271.5459,271.8659,271.5123,271.8659,2046.0
2021-10-21 14:00:00,322.86,322.88,322.75,322.87,1644.0,271.8575,271.8743,271.7649,271.8659,1644.0
2021-10-21 14:05:00,322.9,322.94,322.79,322.79,1258.0,271.8912,271.9249,271.7986,271.7986,1258.0
2021-10-21 14:10:00,322.72,322.84,322.72,322.83,801.0,271.7396,271.8407,271.7396,271.8322,801.0
2021-10-21 14:15:00,322.8,322.88,322.66,322.77,1728.0,271.807,271.8743,271.6891,271.7817,1728.0
2021-10-21 14:20:00,322.81,322.9,322.72,322.72,1950.0,271.8154,271.8912,271.7396,271.7396,1950.0
2021-10-21 14:25:00,322.76,322.9,322.73,322.8,3190.0,271.7733,271.8912,271.748,271.807,3190.0
2021-10-21 14:30:00,322.8,322.8,322.57,322.6,1500.0,271.807,271.807,271.6133,271.6386,1500.0
2021-10-21 14:35:00,322.59,322.71,322.59,322.71,415.0,271.6301,271.7312,271.6301,271.7312,415.0
2021-10-21 14:40:00,322.6,322.6,322.52,322.53,1627.0,271.6386,271.6386,271.5712,271.5796,1627.0
2021-10-21 14:45:00,322.66,322.81,322.65,322.81,217.0,271.6891,271.8154,271.6807,271.8154,217.0
2021-10-21 14:50:00,322.75,323.04,322.75,323.0,700.0,271.7649,272.0091,271.7649,271.9754,700.0
2021-10-21 14:55:00,323.02,323.02,322.94,322.94,763.0,271.9922,271.9922,271.9249,271.9249,763.0
2021-10-21 15:00:00,323.0,323.0,322.9,322.94,666.0,271.9754,271.9754,271.8912,271.9249,666.0
2021-10-21 15:05:00,323.01,323.2,322.99,323.19,1380.0,271.9838,272.1438,271.967,272.1354,1380.0
2021-10-21 15:10:00,323.1,323.17,322.89,322.89,910.0,272.0596,272.1185,271.8828,271.8828,910.0
2021-10-21 15:15:00,322.89,323.12,322.86,322.96,2942.0,271.8828,272.0764,271.8575,271.9417,2942.0
2021-10-21 15:20:00,322.9,323.01,322.82,322.93,1501.0,271.8912,271.9838,271.8238,271.9164,1501.0
2021-10-21 15:25:00,322.94,323.04,322.77,322.87,1951.0,271.9249,272.0091,271.7817,271.8659,1951.0
2021-10-21 15:30:00,322.64,322.64,321.89,321.99,3270.0,271.6722,271.6722,271.0407,271.1249,3270.0
2021-10-21 15:35:00,321.84,321.88,321.56,321.81,1500.0,270.9986,271.0323,270.7629,270.9734,1500.0
2021-10-21 15:40:00,321.92,321.92,321.74,321.81,1559.0,271.066,271.066,270.9144,270.9734,1559.0
2021-10-21 15:45:00,321.81,321.92,321.75,321.88,2193.0,270.9734,271.066,270.9228,271.0323,2193.0
2021-10-21 15:50:00,321.94,322.17,321.88,322.09,3163.0,271.0828,271.2765,271.0323,271.2091,3163.0
2021-10-21 15:55:00,322.14,322.89,322.14,322.53,26215.0,271.2512,271.8828,271.2512,271.5796,26215.0
2021-10-22 09:30:00,324.03,324.38,323.72,324.38,5715.0,272.8427,273.1374,272.5816,273.1374,5715.0
2021-10-22 09:35:00,324.88,324.88,324.58,324.58,500.0,273.5584,273.5584,273.3058,273.3058,500.0
2021-10-22 09:40:00,324.32,325.33,324.32,325.1,1619.0,273.0869,273.9373,273.0869,273.7436,1619.0
2021-10-22 09:45:00,325.1,325.93,325.1,325.49,1400.0,273.7436,274.4425,273.7436,274.072,1400.0
2021-10-22 09:50:00,325.36,325.86,325.34,325.34,1109.0,273.9626,274.3836,273.9457,273.9457,1109.0
2021-10-22 09:55:00,325.23,325.23,324.26,324.26,423.0,273.8531,273.8531,273.0363,273.0363,423.0
2021-10-22 10:00:00,324.63,325.55,324.63,325.55,1100.0,273.3479,274.1226,273.3479,274.1226,1100.0
2021-10-22 10:05:00,325.32,325.32,324.98,324.98,401.0,273.9289,273.9289,273.6426,273.6426,401.0
2021-10-22 10:10:00,324.86,324.86,324.54,324.54,898.0,273.5416,273.5416,273.2721,273.2721,898.0
2021-10-22 10:15:00,324.7,324.76,324.7,324.76,200.0,273.4068,273.4573,273.4068,273.4573,200.0
2021-10-22 10:20:00,324.34,324.75,324.34,324.67,910.0,273.1037,273.4489,273.1037,273.3816,910.0
2021-10-22 10:25:00,324.74,324.97,324.73,324.97,421.0,273.4405,273.6342,273.4321,273.6342,421.0
2021-10-22 10:30:00,325.2,325.69,325.2,325.69,1001.0,273.8278,274.2404,273.8278,274.2404,1001.0
2021-10-22 10:35:00,325.58,325.61,325.29,325.29,860.0,274.1478,274.1731,273.9036,273.9036,860.0
2021-10-22 10:40:00,325.53,325.86,325.53,325.86,885.0,274.1057,274.3836,274.1057,274.3836,885.0
2021-10-22 10:45:00,326.13,326.2,325.93,326.2,1000.0,274.6109,274.6699,274.4425,274.6699,1000.0
2021-10-22 10:50:00,326.13,326.17,325.72,325.72,2681.0,274.6109,274.6446,274.2657,274.2657,2681.0
2021-10-22 10:55:00,325.63,325.65,325.43,325.43,1060.0,274.1899,274.2068,274.0215,274.0215,1060.0
2021-10-22 11:00:00,325.51,325.69,325.3,325.66,2370.0,274.0889,274.2404,273.912,274.2152,2370.0
2021-10-22 11:05:00,325.95,325.95,325.55,325.55,1041.0,274.4594,274.4594,274.1226,274.1226,1041.0
2021-10-22 11:10:00,325.68,325.68,324.88,324.88,5773.0,274.232,274.232,273.5584,273.5584,5773.0
2021-10-22 11:15:00,324.77,324.99,324.77,324.97,651.0,273.4658,273.651,273.4658,273.6342,651.0
2021-10-22 11:20:00,325.15,325.34,325.14,325.26,800.0,273.7857,273.9457,273.7773,273.8784,800.0
2021-10-22 11:25:00,325.1,325.64,325.1,325.64,300.0,273.7436,274.1983,273.7436,274.1983,300.0
2021-10-22 11:30:00,325.79,325.79,325.41,325.41,1421.0,274.3246,274.3246,274.0047,274.0047,1421.0
2021-10-22 11:35:00,325.44,325.44,325.28,325.36,1012.0,274.0299,274.0299,273.8952,273.9626,1012.0
2021-10-22 11:40:00,325.5,325.5,325.2,325.3,711.0,274.0804,274.0804,273.8278,273.912,711.0
2021-10-22 11:45:00,325.14,325.14,324.9,324.91,801.0,273.7773,273.7773,273.5752,273.5837,801.0
2021-10-22 11:50:00,324.92,324.93,324.7,324.74,1875.0,273.5921,273.6005,273.4068,273.4405,1875.0
2021-10-22 11:55:00,324.66,324.77,324.41,324.41,1573.0,273.3731,273.4658,273.1626,273.1626,1573.0
2021-10-22 12:00:00,324.47,325.31,324.47,325.31,712.0,273.2132,273.9205,273.2132,273.9205,712.0
2021-10-22 12:05:00,325.23,325.38,325.21,325.21,750.0,273.8531,273.9794,273.8363,273.8363,750.0
2021-10-22 12:10:00,325.09,325.23,324.94,325.23,720.0,273.7352,273.8531,273.6089,273.8531,720.0
2021-10-22 12:15:00,325.21,325.21,325.03,325.03,601.0,273.8363,273.8363,273.6847,273.6847,601.0
2021-10-22 12:20:00,325.24,325.24,325.08,325.08,501.0,273.8615,273.8615,273.7268,273.7268,501.0
2021-10-22 12:25:00,325.36,325.47,325.18,325.42,2718.0,273.9626,274.0552,273.811,274.0131,2718.0
2021-10-22 12:30:00,325.28,325.53,325.28,325.53,301.0,273.8952,274.1057,273.8952,274.1057,301.0
2021-10-22 12:35:00,325.59,325.8,325.59,325.8,520.0,274.1562,274.3331,274.1562,274.3331,520.0
2021-10-22 12:40:00,325.7,325.7,325.56,325.56,735.0,274.2489,274.2489,274.131,274.131,735.0
2021-10-22 12:45:00,325.43,325.62,325.43,325.62,865.0,274.0215,274.1815,274.0215,274.1815,865.0
2021-10-22 12:50:00,325.41,325.51,325.37,325.37,849.0,274.0047,274.0889,273.971,273.971,849.0
2021-10-22 12:55:00,325.36,325.41,325.36,325.41,300.0,273.9626,274.0047,273.9626,274.0047,300.0
2021-10-22 13:00:00,325.31,325.43,325.07,325.07,2811.0,273.9205,274.0215,273.7184,273.7184,2811.0
2021-10-22 13:05:00,325.31,325.66,325.31,325.48,2706.0,273.9205,274.2152,273.9205,274.0636,2706.0
2021-10-22 13:10:00,325.61,325.61,325.38,325.44,1201.0,274.1731,274.1731,273.9794,274.0299,1201.0
2021-10-22 13:15:00,325.39,325.57,325.29,325.35,1897.0,273.9878,274.1394,273.9036,273.9541,1897.0
2021-10-22 13:20:00,325.3,325.55,325.3,325.44,773.0,273.912,274.1226,273.912,274.0299,773.0
2021-10-22 13:25:00,325.48,325.62,325.44,325.62,807.0,274.0636,274.1815,274.0299,274.1815,807.0
2021-10-22 13:30:00,325.56,325.56,325.44,325.56,659.0,274.131,274.131,274.0299,274.131,659.0
2021-10-22 13:35:00,325.52,325.61,325.48,325.61,643.0,274.0973,274.1731,274.0636,274.1731,643.0
2021-10-22 13:40:00,325.59,325.59,325.53,325.57,897.0,274.1562,274.1562,274.1057,274.1394,897.0
2021-10-22 13:45:00,325.67,325.87,325.63,325.64,1432.0,274.2236,274.392,274.1899,274.1983,1432.0
2021-10-22 13:50:00,325.8,326.0,325.8,325.88,1206.0,274.3331,274.5015,274.3331,274.4004,1206.0
2021-10-22 13:55:00,325.83,325.84,325.63,325.63,1803.0,274.3583,274.3667,274.1899,274.1899,1803.0
2021-10-22 14:00:00,325.78,325.79,325.57,325.78,1200.0,274.3162,274.3246,274.1394,274.3162,1200.0
2021-10-22 14:05:00,325.79,325.79,325.6,325.61,355.0,274.3246,274.3246,274.1647,274.1731,355.0
2021-10-22 14:10:00,325.78,325.92,325.73,325.73,2240.0,274.3162,274.4341,274.2741,274.2741,2240.0
2021-10-22 14:15:00,325.59,325.6,325.53,325.55,712.0,274.1562,274.1647,274.1057,274.1226,712.0
2021-10-22 14:20:00,325.56,325.79,325.56,325.79,500.0,274.131,274.3246,274.131,274.3246,500.0
2021-10-22 14:25:00,325.72,326.01,325.72,326.01,705.0,274.2657,274.5099,274.2657,274.5099,705.0
2021-10-22 14:30:00,326.07,326.25,326.02,326.21,1811.0,274.5604,274.712,274.5183,274.6783,1811.0
2021-10-22 14:35:00,326.25,326.4,326.25,326.4,300.0,274.712,274.8383,274.712,274.8383,300.0
2021-10-22 14:40:00,326.37,326.51,326.27,326.27,2036.0,274.813,274.9309,274.7288,274.7288,2036.0
2021-10-22 14:45:00,326.38,326.5,326.34,326.44,913.0,274.8214,274.9225,274.7878,274.872,913.0
2021-10-22 14:50:00,326.33,326.48,326.26,326.48,1934.0,274.7793,274.9056,274.7204,274.9056,1934.0
2021-10-22 14:55:00,326.44,326.5,326.35,326.44,884.0,274.872,274.9225,274.7962,274.872,884.0
2021-10-22 15:00:00,326.25,326.3,326.08,326.18,1772.0,274.712,274.7541,274.5688,274.653,1772.0
2021-10-22 15:05:00,326.15,326.45,326.06,326.43,1442.0,274.6278,274.8804,274.552,274.8635,1442.0
2021-10-22 15:10:00,326.43,326.43,326.02,326.02,2140.0,274.8635,274.8635,274.5183,274.5183,2140.0
2021-10-22 15:15:00,326.13,326.23,325.97,325.97,1598.0,274.6109,274.6951,274.4762,274.4762,1598.0
2021-10-22 15:20:00,325.77,326.28,325.74,326.17,1622.0,274.3078,274.7372,274.2825,274.6446,1622.0
2021-10-22 15:25:00,326.36,326.43,326.15,326.43,2897.0,274.8046,274.8635,274.6278,274.8635,2897.0
2021-10-22 15:30:00,326.41,326.46,326.27,326.4,3882.0,274.8467,274.8888,274.7288,274.8383,3882.0
2021-10-22 15:35:00,326.5,327.06,326.49,326.9,1800.0,274.9225,275.394,274.9141,275.2593,1800.0
2021-10-22 15:40:00,326.78,326.96,326.67,326.86,2490.0,275.1582,275.3098,275.0656,275.2256,2490.0
2021-10-22 15:45:00,326.83,326.83,326.44,326.44,2732.0,275.2003,275.2003,274.872,274.872,2732.0
2021-10-22 15:50:00,326.58,327.18,326.58,326.76,8786.0,274.9898,275.4951,274.9898,275.1414,8786.0
2021-10-22 15:55:00,326.65,326.79,326.27,326.48,13263.0,275.0488,275.1667,274.7288,274.9056,13263.0
2021-10-25 09:30:00,326.92,326.92,324.17,324.64,5310.0,275.2761,275.2761,272.9606,273.3563,5310.0
2021-10-25 09:35:00,324.53,326.46,324.48,325.55,2113.0,273.2637,274.8888,273.2216,274.1226,2113.0
2021-10-25 09:40:00,325.74,326.04,325.74,326.04,606.0,274.2825,274.5351,274.2825,274.5351,606.0
2021-10-25 09:45:00,326.01,326.01,324.84,324.85,1761.0,274.5099,274.5099,273.5247,273.5331,1761.0
2021-10-25 09:50:00,324.83,325.44,324.15,325.06,3628.0,273.5163,274.0299,272.9437,273.71,3628.0
2021-10-25 09:55:00,325.05,325.6,325.05,325.43,1330.0,273.7015,274.1647,273.7015,274.0215,1330.0
2021-10-25 10:00:00,325.62,326.16,325.26,326.16,2533.0,274.1815,274.6362,273.8784,274.6362,2533.0
2021-10-25 10:05:00,325.53,326.0,325.34,326.0,6300.0,274.1057,274.5015,273.9457,274.5015,6300.0
2021-10-25 10:10:00,325.99,326.27,325.74,326.27,1303.0,274.493,274.7288,274.2825,274.7288,1303.0
2021-10-25 10:15:00,326.29,326.57,326.21,326.57,584.0,274.7457,274.9814,274.6783,274.9814,584.0
2021-10-25 10:20:00,326.59,327.09,326.51,326.52,1356.0,274.9983,275.4193,274.9309,274.9393,1356.0
2021-10-25 10:25:00,326.1,326.54,325.84,326.54,1033.0,274.5857,274.9562,274.3667,274.9562,1033.0
2021-10-25 10:30:00,326.91,327.12,326.91,327.02,2616.0,275.2677,275.4445,275.2677,275.3603,2616.0
2021-10-25 10:35:00,327.03,327.17,326.59,327.17,5413.0,275.3688,275.4866,274.9983,275.4866,5413.0
2021-10-25 10:40:00,327.17,327.8,327.16,327.36,900.0,275.4866,276.0171,275.4782,275.6466,900.0
2021-10-25 10:45:00,327.18,327.35,327.06,327.35,1713.0,275.4951,275.6382,275.394,275.6382,1713.0
2021-10-25 10:50:00,327.74,327.75,327.55,327.75,1251.0,275.9666,275.975,275.8066,275.975,1251.0
2021-10-25 10:55:00,327.65,327.69,327.34,327.68,1493.0,275.8908,275.9245,275.6298,275.9161,1493.0
2021-10-25 11:00:00,327.68,327.68,327.68,327.68,0.0,275.9161,275.9161,275.9161,275.9161,0.0
2021-10-25 11:05:00,327.68,327.68,327.68,327.68,0.0,275.9161,275.9161,275.9161,275.9161,0.0
2021-10-25 11:10:00,327.63,327.63,327.63,327.63,100.0,275.874,275.874,275.874,275.874,100.0
2021-10-25 11:15:00,327.2,327.55,327.19,327.47,2077.0,275.5119,275.8066,275.5035,275.7392,2077.0
2021-10-25 11:20:00,327.43,328.17,327.28,327.66,3598.0,275.7056,276.3287,275.5793,275.8992,3598.0
2021-10-25 11:25:00,327.81,328.15,327.81,328.15,1351.0,276.0255,276.3118,276.0255,276.3118,1351.0
2021-10-25 11:30:00,328.03,328.77,328.0,328.77,1109.0,276.2108,276.8339,276.1855,276.8339,1109.0
2021-10-25 11:35:00,328.7,328.74,328.7,328.72,873.0,276.7749,276.8086,276.7749,276.7918,873.0
2021-10-25 11:40:00,328.53,328.56,328.19,328.19,908.0,276.6318,276.6571,276.3455,276.3455,908.0
2021-10-25 11:45:00,328.04,328.08,327.86,328.03,1800.0,276.2192,276.2529,276.0676,276.2108,1800.0
2021-10-25 11:50:00,327.93,328.23,327.93,328.23,1422.0,276.1266,276.3792,276.1266,276.3792,1422.0
2021-10-25 11:55:00,328.22,328.33,328.11,328.18,936.0,276.3708,276.4634,276.2781,276.3371,936.0
2021-10-25 12:00:00,327.93,327.96,327.93,327.96,1282.0,276.1266,276.1518,276.1266,276.1518,1282.0
2021-10-25 12:05:00,328.51,328.51,328.39,328.39,300.0,276.615,276.615,276.5139,276.5139,300.0
2021-10-25 12:10:00,328.63,328.73,328.55,328.55,486.0,276.716,276.8002,276.6486,276.6486,486.0
2021-10-25 12:15:00,328.65,328.9,328.65,328.89,1001.0,276.7328,276.9433,276.7328,276.9349,1001.0
2021-10-25 12:20:00,329.03,329.09,329.03,329.09,200.0,277.0528,277.1033,277.0528,277.1033,200.0
2021-10-25 12:25:00,328.99,329.36,328.98,329.36,400.0,277.0191,277.3307,277.0107,277.3307,400.0
2021-10-25 12:30:00,328.92,329.5,328.92,329.5,900.0,276.9602,277.4486,276.9602,277.4486,900.0
2021-10-25 12:35:00,329.18,329.25,329.0,329.25,1743.0,277.1791,277.2381,277.0276,277.2381,1743.0
2021-10-25 12:40:00,328.73,329.19,328.73,329.13,1118.0,276.8002,277.1875,276.8002,277.137,1118.0
2021-10-25 12:45:00,329.08,329.48,328.97,329.48,2707.0,277.0949,277.4317,277.0023,277.4317,2707.0
2021-10-25 12:50:00,329.58,329.67,329.43,329.67,2265.0,277.5159,277.5917,277.3896,277.5917,2265.0
2021-10-25 12:55:00,329.7,329.73,329.55,329.64,580.0,277.617,277.6422,277.4907,277.5664,580.0
2021-10-25 13:00:00,329.55,329.62,329.49,329.62,1348.0,277.4907,277.5496,277.4401,277.5496,1348.0
2021-10-25 13:05:00,329.72,329.8,329.67,329.71,1300.0,277.6338,277.7012,277.5917,277.6254,1300.0
2021-10-25 13:10:00,329.78,329.89,329.68,329.69,7792.0,277.6843,277.777,277.6001,277.6086,7792.0
2021-10-25 13:15:00,329.91,329.91,329.5,329.62,1200.0,277.7938,277.7938,277.4486,277.5496,1200.0
2021-10-25 13:20:00,329.49,329.51,329.32,329.32,1400.0,277.4401,277.457,277.297,277.297,1400.0
2021-10-25 13:25:00,329.28,329.28,329.06,329.13,1302.0,277.2633,277.2633,277.0781,277.137,1302.0
2021-10-25 13:30:00,329.2,329.31,329.2,329.31,900.0,277.196,277.2886,277.196,277.2886,900.0
2021-10-25 13:35:00,329.17,329.35,329.11,329.24,805.0,277.1707,277.3223,277.1202,277.2296,805.0
2021-10-25 13:40:00,329.2,329.2,328.87,328.91,1200.0,277.196,277.196,276.9181,276.9518,1200.0
2021-10-25 13:45:00,328.86,328.87,328.59,328.79,504.0,276.9097,276.9181,276.6823,276.8507,504.0
2021-10-25 13:50:00,328.86,328.86,328.53,328.58,760.0,276.9097,276.9097,276.6318,276.6739,760.0
2021-10-25 13:55:00,328.69,329.06,328.62,328.86,1838.0,276.7665,277.0781,276.7076,276.9097,1838.0
2021-10-25 14:00:00,328.94,328.94,328.82,328.82,900.0,276.977,276.977,276.876,276.876,900.0
2021-10-25 14:05:00,328.87,328.87,328.87,328.87,100.0,276.9181,276.9181,276.9181,276.9181,100.0
2021-10-25 14:10:00,328.54,328.54,328.06,328.24,1123.0,276.6402,276.6402,276.236,276.3876,1123.0
2021-10-25 14:15:00,328.28,328.47,328.28,328.47,400.0,276.4213,276.5813,276.4213,276.5813,400.0
2021-10-25 14:20:00,328.51,328.58,328.46,328.55,1255.0,276.615,276.6739,276.5729,276.6486,1255.0
2021-10-25 14:25:00,328.47,328.47,328.29,328.29,2692.0,276.5813,276.5813,276.4297,276.4297,2692.0
2021-10-25 14:30:00,328.25,328.26,327.75,327.75,1954.0,276.396,276.4044,275.975,275.975,1954.0
2021-10-25 14:35:00,327.84,327.97,327.81,327.91,1088.0,276.0508,276.1603,276.0255,276.1097,1088.0
2021-10-25 14:40:00,327.77,327.81,327.71,327.72,1310.0,275.9919,276.0255,275.9413,275.9498,1310.0
2021-10-25 14:45:00,327.76,327.76,327.65,327.66,888.0,275.9834,275.9834,275.8908,275.8992,888.0
2021-10-25 14:50:00,327.66,327.66,327.37,327.66,4860.0,275.8992,275.8992,275.655,275.8992,4860.0
2021-10-25 14:55:00,327.65,327.7,327.55,327.69,700.0,275.8908,275.9329,275.8066,275.9245,700.0
2021-10-25 15:00:00,327.53,327.67,327.49,327.67,2396.0,275.7898,275.9077,275.7561,275.9077,2396.0
2021-10-25 15:05:00,327.76,327.82,327.66,327.73,1437.0,275.9834,276.034,275.8992,275.9582,1437.0
2021-10-25 15:10:00,327.77,327.8,327.67,327.8,808.0,275.9919,276.0171,275.9077,276.0171,808.0
2021-10-25 15:15:00,327.62,327.67,327.44,327.44,500.0,275.8656,275.9077,275.714,275.714,500.0
2021-10-25 15:20:00,327.35,327.54,327.35,327.54,500.0,275.6382,275.7982,275.6382,275.7982,500.0
2021-10-25 15:25:00,327.75,327.83,327.68,327.68,900.0,275.975,276.0424,275.9161,275.9161,900.0
2021-10-25 15:30:00,327.69,327.72,327.46,327.71,1677.0,275.9245,275.9498,275.7308,275.9413,1677.0
2021-10-25 15:35:00,327.91,327.92,327.8,327.89,959.0,276.1097,276.1182,276.0171,276.0929,959.0
2021-10-25 15:40:00,327.89,327.96,327.88,327.9,920.0,276.0929,276.1518,276.0845,276.1013,920.0
2021-10-25 15:45:00,327.9,327.97,327.74,327.91,3325.0,276.1013,276.1603,275.9666,276.1097,3325.0
2021-10-25 15:50:00,328.09,328.38,328.09,328.22,3131.0,276.2613,276.5055,276.2613,276.3708,3131.0
2021-10-25 15:55:00,328.06,328.67,328.01,328.6,19216.0,276.236,276.7497,276.1939,276.6907,19216.0
2021-10-26 09:30:00,327.8,328.91,327.58,328.91,4849.0,276.0171,276.9518,275.8319,276.9518,4849.0
2021-10-26 09:35:00,328.43,328.43,326.36,326.49,903.0,276.5476,276.5476,274.8046,274.9141,903.0
2021-10-26 09:40:00,326.8,327.3,326.7,326.76,1923.0,275.1751,275.5961,275.0909,275.1414,1923.0
2021-10-26 09:45:00,327.19,327.2,326.64,327.06,822.0,275.5035,275.5119,275.0404,275.394,822.0
2021-10-26 09:50:00,326.87,326.94,326.35,326.39,2866.0,275.234,275.293,274.7962,274.8299,2866.0
2021-10-26 09:55:00,326.63,326.64,326.17,326.46,1198.0,275.0319,275.0404,274.6446,274.8888,1198.0
2021-10-26 10:00:00,326.67,326.67,325.92,325.92,900.0,275.0656,275.0656,274.4341,274.4341,900.0
2021-10-26 10:05:00,325.7,325.74,324.3,324.63,7179.0,274.2489,274.2825,273.07,273.3479,7179.0
2021-10-26 10:10:00,325.0,325.71,324.86,325.53,2047.0,273.6594,274.2573,273.5416,274.1057,2047.0
2021-10-26 10:15:00,325.38,325.52,324.89,324.96,4719.0,273.9794,274.0973,273.5668,273.6258,4719.0
2021-10-26 10:20:00,324.88,324.89,324.46,324.46,2251.0,273.5584,273.5668,273.2047,273.2047,2251.0
2021-10-26 10:25:00,324.45,325.26,324.41,325.26,3472.0,273.1963,273.8784,273.1626,273.8784,3472.0
2021-10-26 10:30:00,325.26,325.26,325.04,325.19,4067.0,273.8784,273.8784,273.6931,273.8194,4067.0
2021-10-26 10:35:00,325.17,325.47,325.08,325.4,3087.0,273.8026,274.0552,273.7268,273.9962,3087.0
2021-10-26 10:40:00,325.31,325.64,325.31,325.57,5773.0,273.9205,274.1983,273.9205,274.1394,5773.0
2021-10-26 10:45:00,325.57,326.19,325.49,326.19,2632.0,274.1394,274.6614,274.072,274.6614,2632.0
2021-10-26 10:50:00,326.19,326.3,325.88,326.12,3710.0,274.6614,274.7541,274.4004,274.6025,3710.0
2021-10-26 10:55:00,326.25,326.98,326.24,326.98,1020.0,274.712,275.3267,274.7036,275.3267,1020.0
2021-10-26 11:00:00,326.84,327.05,326.75,326.89,3187.0,275.2088,275.3856,275.133,275.2509,3187.0
2021-10-26 11:05:00,326.73,326.73,325.97,325.97,2114.0,275.1161,275.1161,274.4762,274.4762,2114.0
2021-10-26 11:10:00,325.91,325.93,325.59,325.88,2382.0,274.4257,274.4425,274.1562,274.4004,2382.0
2021-10-26 11:15:00,326.04,326.06,325.75,325.75,855.0,274.5351,274.552,274.291,274.291,855.0
2021-10-26 11:20:00,325.56,325.74,325.52,325.52,1915.0,274.131,274.2825,274.0973,274.0973,1915.0
2021-10-26 11:25:00,325.59,325.78,325.5,325.78,1290.0,274.1562,274.3162,274.0804,274.3162,1290.0
2021-10-26 11:30:00,325.89,325.89,325.52,325.55,2677.0,274.4088,274.4088,274.0973,274.1226,2677.0
2021-10-26 11:35:00,325.63,325.76,325.27,325.45,3329.0,274.1899,274.2994,273.8868,274.0383,3329.0
2021-10-26 11:40:00,325.37,325.67,325.26,325.66,5072.0,273.971,274.2236,273.8784,274.2152,5072.0
2021-10-26 11:45:00,325.69,325.76,325.41,325.41,7284.0,274.2404,274.2994,274.0047,274.0047,7284.0
2021-10-26 11:50:00,325.5,325.75,325.5,325.52,1300.0,274.0804,274.291,274.0804,274.0973,1300.0
2021-10-26 11:55:00,325.42,325.52,325.23,325.5,9056.0,274.0131,274.0973,273.8531,274.0804,9056.0
2021-10-26 12:00:00,325.7,326.8,325.7,326.53,2977.0,274.2489,275.1751,274.2489,274.9477,2977.0
2021-10-26 12:05:00,326.53,326.72,326.53,326.67,700.0,274.9477,275.1077,274.9477,275.0656,700.0
2021-10-26 12:10:00,326.47,326.47,326.11,326.13,823.0,274.8972,274.8972,274.5941,274.6109,823.0
2021-10-26 12:15:00,326.07,326.12,325.62,325.69,2865.0,274.5604,274.6025,274.1815,274.2404,2865.0
2021-10-26 12:20:00,325.66,326.23,325.65,326.13,917.0,274.2152,274.6951,274.2068,274.6109,917.0
2021-10-26 12:25:00,326.01,326.01,326.01,326.01,185.0,274.5099,274.5099,274.5099,274.5099,185.0
2021-10-26 12:30:00,326.27,326.27,326.02,326.02,873.0,274.7288,274.7288,274.5183,274.5183,873.0
2021-10-26 12:35:00,325.93,325.97,325.76,325.84,1400.0,274.4425,274.4762,274.2994,274.3667,1400.0
2021-10-26 12:40:00,325.99,326.39,325.99,326.39,1862.0,274.493,274.8299,274.493,274.8299,1862.0
2021-10-26 12:45:00,326.28,326.77,326.26,326.77,929.0,274.7372,275.1498,274.7204,275.1498,929.0
2021-10-26 12:50:00,326.8,326.95,326.73,326.73,858.0,275.1751,275.3014,275.1161,275.1161,858.0
2021-10-26 12:55:00,326.65,327.23,326.64,327.07,1140.0,275.0488,275.5372,275.0404,275.4024,1140.0
2021-10-26 13:00:00,327.13,327.13,327.12,327.13,300.0,275.453,275.453,275.4445,275.453,300.0
2021-10-26 13:05:00,327.12,327.13,326.96,327.0,4000.0,275.4445,275.453,275.3098,275.3435,4000.0
2021-10-26 13:10:00,326.89,326.96,326.74,326.88,2105.0,275.2509,275.3098,275.1246,275.2424,2105.0
2021-10-26 13:15:00,326.89,327.01,326.89,326.94,900.0,275.2509,275.3519,275.2509,275.293,900.0
2021-10-26 13:20:00,327.06,327.08,326.88,326.89,3099.0,275.394,275.4109,275.2424,275.2509,3099.0
2021-10-26 13:25:00,326.78,326.86,326.65,326.78,1427.0,275.1582,275.2256,275.0488,275.1582,1427.0
2021-10-26 13:30:00,326.55,326.56,326.4,326.44,900.0,274.9646,274.973,274.8383,274.872,900.0
2021-10-26 13:35:00,326.44,326.71,326.24,326.63,2255.0,274.872,275.0993,274.7036,275.0319,2255.0
2021-10-26 13:40:00,326.65,326.94,326.58,326.79,1459.0,275.0488,275.293,274.9898,275.1667,1459.0
2021-10-26 13:45:00,326.78,326.85,326.67,326.85,1302.0,275.1582,275.2172,275.0656,275.2172,1302.0
2021-10-26 13:50:00,326.81,326.82,326.67,326.67,677.0,275.1835,275.1919,275.0656,275.0656,677.0
2021-10-26 13:55:00,326.57,326.71,326.36,326.36,1939.0,274.9814,275.0993,274.8046,274.8046,1939.0
2021-10-26 14:00:00,326.47,326.74,326.47,326.67,500.0,274.8972,275.1246,274.8972,275.0656,500.0
2021-10-26 14:05:00,326.82,326.82,326.82,326.82,200.0,275.1919,275.1919,275.1919,275.1919,200.0
2021-10-26 14:10:00,326.82,327.0,326.72,326.98,900.0,275.1919,275.3435,275.1077,275.3267,900.0
2021-10-26 14:15:00,326.91,326.93,326.81,326.84,789.0,275.2677,275.2846,275.1835,275.2088,789.0
2021-10-26 14:20:00,326.89,326.96,326.83,326.86,2281.0,275.2509,275.3098,275.2003,275.2256,2281.0
2021-10-26 14:25:00,326.92,327.04,326.85,326.92,2167.0,275.2761,275.3772,275.2172,275.2761,2167.0
2021-10-26 14:30:00,327.0,327.31,327.0,327.23,1800.0,275.3435,275.6045,275.3435,275.5372,1800.0
2021-10-26 14:35:00,327.06,327.11,326.99,327.11,500.0,275.394,275.4361,275.3351,275.4361,500.0
2021-10-26 14:40:00,327.05,327.21,327.05,327.21,800.0,275.3856,275.5203,275.3856,275.5203,800.0
2021-10-26 14:45:00,327.3,327.3,327.14,327.23,600.0,275.5961,275.5961,275.4614,275.5372,600.0
2021-10-26 14:50:00,327.15,327.44,327.15,327.44,774.0,275.4698,275.714,275.4698,275.714,774.0
2021-10-26 14:55:00,327.38,327.41,327.16,327.16,502.0,275.6635,275.6887,275.4782,275.4782,502.0
2021-10-26 15:00:00,327.14,327.55,327.14,327.55,1466.0,275.4614,275.8066,275.4614,275.8066,1466.0
2021-10-26 15:05:00,327.76,327.76,327.58,327.6,1107.0,275.9834,275.9834,275.8319,275.8487,1107.0
2021-10-26 15:10:00,327.69,327.73,327.54,327.68,1372.0,275.9245,275.9582,275.7982,275.9161,1372.0
2021-10-26 15:15:00,327.71,328.06,327.51,328.06,1711.0,275.9413,276.236,275.7729,276.236,1711.0
2021-10-26 15:20:00,328.04,328.15,327.98,328.1,2414.0,276.2192,276.3118,276.1687,276.2697,2414.0
2021-10-26 15:25:00,328.09,328.11,327.95,328.05,1000.0,276.2613,276.2781,276.1434,276.2276,1000.0
2021-10-26 15:30:00,328.16,328.28,327.97,328.05,6081.0,276.3202,276.4213,276.1603,276.2276,6081.0
2021-10-26 15:35:00,327.82,327.96,327.58,327.71,2191.0,276.034,276.1518,275.8319,275.9413,2191.0
2021-10-26 15:40:00,328.01,328.17,327.87,327.94,2770.0,276.1939,276.3287,276.0761,276.135,2770.0
2021-10-26 15:45:00,327.85,328.15,327.85,327.99,3393.0,276.0592,276.3118,276.0592,276.1771,3393.0
2021-10-26 15:50:00,327.84,327.87,327.36,327.42,5703.0,276.0508,276.0761,275.6466,275.6971,5703.0
2021-10-26 15:55:00,327.44,327.46,326.78,326.95,19487.0,275.714,275.7308,275.1582,275.3014,19487.0
2021-10-27 09:30:00,327.79,327.79,325.98,326.53,6074.0,276.0087,276.0087,274.4846,274.9477,6074.0
2021-10-27 09:35:00,325.76,326.23,325.68,325.68,950.0,274.2994,274.6951,274.232,274.232,950.0
2021-10-27 09:40:00,325.82,326.41,325.52,325.71,3247.0,274.3499,274.8467,274.0973,274.2573,3247.0
2021-10-27 09:45:00,325.88,326.58,325.53,326.02,4040.0,274.4004,274.9898,274.1057,274.5183,4040.0
2021-10-27 09:50:00,325.96,326.58,325.77,326.58,1676.0,274.4678,274.9898,274.3078,274.9898,1676.0
2021-10-27 09:55:00,326.44,326.73,326.3,326.32,1410.0,274.872,275.1161,274.7541,274.7709,1410.0
2021-10-27 10:00:00,326.5,326.84,326.5,326.64,2658.0,274.9225,275.2088,274.9225,275.0404,2658.0
2021-10-27 10:05:00,326.47,326.47,325.02,325.04,1799.0,274.8972,274.8972,273.6763,273.6931,1799.0
2021-10-27 10:10:00,325.27,325.27,324.97,324.98,703.0,273.8868,273.8868,273.6342,273.6426,703.0
2021-10-27 10:15:00,324.43,324.84,324.26,324.33,1286.0,273.1795,273.5247,273.0363,273.0953,1286.0
2021-10-27 10:20:00,324.09,324.09,323.56,323.56,1141.0,272.8932,272.8932,272.4469,272.4469,1141.0
2021-10-27 10:25:00,323.43,323.69,322.79,322.79,2632.0,272.3374,272.5564,271.7986,271.7986,2632.0
2021-10-27 10:30:00,323.08,323.35,322.94,323.35,2701.0,272.0427,272.2701,271.9249,272.2701,2701.0
2021-10-27 10:35:00,323.75,324.13,323.75,324.0,1740.0,272.6069,272.9269,272.6069,272.8174,1740.0
2021-10-27 10:40:00,324.19,324.56,324.01,324.49,1802.0,272.9774,273.2889,272.8258,273.23,1802.0
2021-10-27 10:45:00,324.81,325.0,324.75,324.99,1056.0,273.4994,273.6594,273.4489,273.651,1056.0
2021-10-27 10:50:00,325.06,325.1,324.62,324.97,1890.0,273.71,273.7436,273.3395,273.6342,1890.0
2021-10-27 10:55:00,325.22,325.39,324.89,324.9,1969.0,273.8447,273.9878,273.5668,273.5752,1969.0
2021-10-27 11:00:00,324.81,325.4,324.81,325.27,3120.0,273.4994,273.9962,273.4994,273.8868,3120.0
2021-10-27 11:05:00,324.85,324.85,324.53,324.69,1284.0,273.5331,273.5331,273.2637,273.3984,1284.0
2021-10-27 11:10:00,324.67,325.36,324.67,325.36,2100.0,273.3816,273.9626,273.3816,273.9626,2100.0
2021-10-27 11:15:00,325.29,325.32,324.96,324.97,825.0,273.9036,273.9289,273.6258,273.6342,825.0
2021-10-27 11:20:00,325.06,325.09,325.04,325.04,1499.0,273.71,273.7352,273.6931,273.6931,1499.0
2021-10-27 11:25:00,325.19,325.39,325.03,325.03,1501.0,273.8194,273.9878,273.6847,273.6847,1501.0
2021-10-27 11:30:00,324.9,325.09,324.8,324.9,1206.0,273.5752,273.7352,273.491,273.5752,1206.0
2021-10-27 11:35:00,324.62,324.72,324.2,324.51,1640.0,273.3395,273.4237,272.9858,273.2468,1640.0
2021-10-27 11:40:00,324.35,324.56,323.92,323.92,2003.0,273.1121,273.2889,272.75,272.75,2003.0
2021-10-27 11:45:00,324.18,324.55,324.04,324.04,1765.0,272.969,273.2805,272.8511,272.8511,1765.0
2021-10-27 11:50:00,324.35,324.41,324.2,324.2,900.0,273.1121,273.1626,272.9858,272.9858,900.0
2021-10-27 11:55:00,324.37,324.42,324.01,324.02,910.0,273.129,273.1711,272.8258,272.8342,910.0
2021-10-27 12:00:00,324.11,324.11,324.02,324.02,691.0,272.91,272.91,272.8342,272.8342,691.0
2021-10-27 12:05:00,324.06,324.15,323.81,324.1,4986.0,272.8679,272.9437,272.6574,272.9016,4986.0
2021-10-27 12:10:00,324.21,324.21,323.95,324.16,1910.0,272.9942,272.9942,272.7753,272.9521,1910.0
2021-10-27 12:15:00,323.97,323.97,323.57,323.69,2348.0,272.7921,272.7921,272.4553,272.5564,2348.0
2021-10-27 12:20:00,323.67,323.79,323.52,323.79,2001.0,272.5395,272.6406,272.4132,272.6406,2001.0
2021-10-27 12:25:00,323.8,323.85,323.14,323.14,4062.0,272.649,272.6911,272.0933,272.0933,4062.0
2021-10-27 12:30:00,323.17,323.17,322.66,322.98,4965.0,272.1185,272.1185,271.6891,271.9585,4965.0
2021-10-27 12:35:00,322.97,322.97,322.58,322.74,1571.0,271.9501,271.9501,271.6217,271.7564,1571.0
2021-10-27 12:40:00,322.87,323.01,322.87,323.01,332.0,271.8659,271.9838,271.8659,271.9838,332.0
2021-10-27 12:45:00,323.08,323.16,322.84,322.98,925.0,272.0427,272.1101,271.8407,271.9585,925.0
2021-10-27 12:50:00,323.05,323.39,323.05,323.26,1240.0,272.0175,272.3038,272.0175,272.1943,1240.0
2021-10-27 12:55:00,323.13,323.15,322.79,322.92,1400.0,272.0848,272.1017,271.7986,271.908,1400.0
2021-10-27 13:00:00,323.04,323.33,323.04,323.1,898.0,272.0091,272.2532,272.0091,272.0596,898.0
2021-10-27 13:05:00,323.18,323.18,323.03,323.03,302.0,272.1269,272.1269,272.0006,272.0006,302.0
2021-10-27 13:10:00,322.92,323.07,322.92,323.07,600.0,271.908,272.0343,271.908,272.0343,600.0
2021-10-27 13:15:00,323.07,323.07,323.07,323.07,0.0,272.0343,272.0343,272.0343,272.0343,0.0
2021-10-27 13:20:00,322.92,323.14,322.68,322.92,3754.0,271.908,272.0933,271.7059,271.908,3754.0
2021-10-27 13:25:00,322.75,322.81,322.47,322.64,7700.0,271.7649,271.8154,271.5291,271.6722,7700.0
2021-10-27 13:30:00,322.69,322.84,322.53,322.53,900.0,271.7143,271.8407,271.5796,271.5796,900.0
2021-10-27 13:35:00,322.38,322.57,322.3,322.57,1308.0,271.4533,271.6133,271.386,271.6133,1308.0
2021-10-27 13:40:00,322.6,322.71,322.27,322.27,1389.0,271.6386,271.7312,271.3607,271.3607,1389.0
2021-10-27 13:45:00,322.43,322.64,322.2,322.21,1600.0,271.4954,271.6722,271.3018,271.3102,1600.0
2021-10-27 13:50:00,322.03,322.2,321.8,322.2,1814.0,271.1586,271.3018,270.9649,271.3018,1814.0
2021-10-27 13:55:00,322.21,322.37,321.95,322.37,1880.0,271.3102,271.4449,271.0912,271.4449,1880.0
2021-10-27 14:00:00,322.22,322.47,322.22,322.47,1368.0,271.3186,271.5291,271.3186,271.5291,1368.0
2021-10-27 14:05:00,322.43,322.61,322.43,322.56,959.0,271.4954,271.647,271.4954,271.6049,959.0
2021-10-27 14:10:00,322.53,322.81,322.51,322.81,1000.0,271.5796,271.8154,271.5628,271.8154,1000.0
2021-10-27 14:15:00,322.86,323.08,322.81,322.98,3298.0,271.8575,272.0427,271.8154,271.9585,3298.0
2021-10-27 14:20:00,323.09,323.49,323.09,323.42,900.0,272.0512,272.388,272.0512,272.329,900.0
2021-10-27 14:25:00,323.28,323.42,323.25,323.33,501.0,272.2111,272.329,272.1859,272.2532,501.0
2021-10-27 14:30:00,323.18,323.33,323.08,323.15,1315.0,272.1269,272.2532,272.0427,272.1017,1315.0
2021-10-27 14:35:00,323.18,323.26,323.02,323.02,1516.0,272.1269,272.1943,271.9922,271.9922,1516.0
2021-10-27 14:40:00,323.01,323.11,322.73,322.73,1111.0,271.9838,272.068,271.748,271.748,1111.0
2021-10-27 14:45:00,322.73,323.2,322.73,323.2,2439.0,271.748,272.1438,271.748,272.1438,2439.0
2021-10-27 14:50:00,323.25,323.25,323.02,323.09,541.0,272.1859,272.1859,271.9922,272.0512,541.0
2021-10-27 14:55:00,323.09,323.27,322.99,323.06,1710.0,272.0512,272.2027,271.967,272.0259,1710.0
2021-10-27 15:00:00,323.25,323.39,323.17,323.37,604.0,272.1859,272.3038,272.1185,272.2869,604.0
2021-10-27 15:05:00,323.57,323.89,323.48,323.88,1255.0,272.4553,272.7248,272.3796,272.7164,1255.0
2021-10-27 15:10:00,323.64,323.92,323.61,323.65,2042.0,272.5143,272.75,272.489,272.5227,2042.0
2021-10-27 15:15:00,323.54,323.84,323.37,323.4,7775.0,272.4301,272.6827,272.2869,272.3122,7775.0
2021-10-27 15:20:00,323.24,323.28,322.94,322.98,2940.0,272.1775,272.2111,271.9249,271.9585,2940.0
2021-10-27 15:25:00,323.12,323.4,323.11,323.4,1702.0,272.0764,272.3122,272.068,272.3122,1702.0
2021-10-27 15:30:00,323.2,323.2,322.41,322.78,2387.0,272.1438,272.1438,271.4786,271.7901,2387.0
2021-10-27 15:35:00,322.74,322.77,322.37,322.77,4470.0,271.7564,271.7817,271.4449,271.7817,4470.0
2021-10-27 15:40:00,322.66,322.91,322.53,322.81,3195.0,271.6891,271.8996,271.5796,271.8154,3195.0
2021-10-27 15:45:00,322.97,323.15,322.5,322.55,5084.0,271.9501,272.1017,271.5544,271.5965,5084.0
2021-10-27 15:50:00,322.65,322.7,322.43,322.47,7299.0,271.6807,271.7228,271.4954,271.5291,7299.0
2021-10-27 15:55:00,322.42,322.59,322.31,322.47,22647.0,271.487,271.6301,271.3944,271.5291,22647.0
2021-10-28 09:30:00,323.67,327.1,323.67,326.79,9699.0,272.5395,275.4277,272.5395,275.1667,9699.0
2021-10-28 09:35:00,327.17,328.49,327.17,328.34,6768.0,275.4866,276.5981,275.4866,276.4718,6768.0
2021-10-28 09:40:00,328.01,328.51,328.0,328.05,8857.0,276.1939,276.615,276.1855,276.2276,8857.0
2021-10-28 09:45:00,328.07,329.2,328.07,328.81,4211.0,276.2445,277.196,276.2445,276.8676,4211.0
2021-10-28 09:50:00,328.75,329.11,328.2,328.82,3853.0,276.817,277.1202,276.3539,276.876,3853.0
2021-10-28 09:55:00,328.84,330.45,328.55,330.37,15306.0,276.8928,278.2485,276.6486,278.1811,15306.0
2021-10-28 10:00:00,330.79,332.0,330.75,331.31,8791.0,278.5348,279.5536,278.5011,278.9726,8791.0
2021-10-28 10:05:00,331.5,331.5,330.21,330.25,2764.0,279.1326,279.1326,278.0464,278.0801,2764.0
2021-10-28 10:10:00,329.92,330.16,329.52,330.02,3976.0,277.8022,278.0043,277.4654,277.8864,3976.0
2021-10-28 10:15:00,329.91,330.32,329.29,330.12,12718.0,277.7938,278.139,277.2717,277.9706,12718.0
2021-10-28 10:20:00,330.17,330.56,330.05,330.08,1622.0,278.0127,278.3411,277.9117,277.9369,1622.0
2021-10-28 10:25:00,329.79,330.08,329.34,330.07,1726.0,277.6928,277.9369,277.3138,277.9285,1726.0
2021-10-28 10:30:00,329.82,330.36,329.68,330.28,2585.0,277.718,278.1727,277.6001,278.1053,2585.0
2021-10-28 10:35:00,330.46,330.68,329.85,329.85,4838.0,278.2569,278.4422,277.7433,277.7433,4838.0
2021-10-28 10:40:00,329.85,330.6,329.85,330.5,1784.0,277.7433,278.3748,277.7433,278.2906,1784.0
2021-10-28 10:45:00,330.91,331.81,330.91,331.6,1420.0,278.6358,279.3937,278.6358,279.2168,1420.0
2021-10-28 10:50:00,331.85,331.85,331.11,331.36,3231.0,279.4273,279.4273,278.8042,279.0147,3231.0
2021-10-28 10:55:00,331.26,331.33,330.69,330.96,2942.0,278.9305,278.9895,278.4506,278.6779,2942.0
2021-10-28 11:00:00,330.28,330.68,330.28,330.68,1272.0,278.1053,278.4422,278.1053,278.4422,1272.0
2021-10-28 11:05:00,330.72,331.25,330.71,331.22,1978.0,278.4758,278.9221,278.4674,278.8969,1978.0
2021-10-28 11:10:00,331.29,331.44,331.15,331.42,1158.0,278.9558,279.0821,278.8379,279.0653,1158.0
2021-10-28 11:15:00,331.5,331.86,331.49,331.75,1448.0,279.1326,279.4358,279.1242,279.3431,1448.0
2021-10-28 11:20:00,331.59,331.89,331.58,331.83,1970.0,279.2084,279.461,279.2,279.4105,1970.0
2021-10-28 11:25:00,331.89,332.22,331.53,331.59,6325.0,279.461,279.7389,279.1579,279.2084,6325.0
2021-10-28 11:30:00,331.61,331.64,330.94,331.39,7336.0,279.2252,279.2505,278.6611,279.04,7336.0
2021-10-28 11:35:00,331.85,331.89,331.27,331.28,1992.0,279.4273,279.461,278.939,278.9474,1992.0
2021-10-28 11:40:00,331.37,331.5,331.21,331.4,1421.0,279.0232,279.1326,278.8884,279.0484,1421.0
2021-10-28 11:45:00,331.37,331.42,330.79,330.79,1305.0,279.0232,279.0653,278.5348,278.5348,1305.0
2021-10-28 11:50:00,330.74,330.89,330.51,330.72,1000.0,278.4927,278.619,278.299,278.4758,1000.0
2021-10-28 11:55:00,330.53,330.93,330.35,330.6,1927.0,278.3159,278.6527,278.1643,278.3748,1927.0
2021-10-28 12:00:00,330.79,330.92,330.78,330.92,2245.0,278.5348,278.6442,278.5264,278.6442,2245.0
2021-10-28 12:05:00,331.28,331.41,331.23,331.23,1702.0,278.9474,279.0568,278.9053,278.9053,1702.0
2021-10-28 12:10:00,331.21,331.3,331.06,331.26,1981.0,278.8884,278.9642,278.7621,278.9305,1981.0
2021-10-28 12:15:00,331.31,331.63,331.07,331.07,2518.0,278.9726,279.2421,278.7706,278.7706,2518.0
2021-10-28 12:20:00,331.24,331.24,331.06,331.17,483.0,278.9137,278.9137,278.7621,278.8548,483.0
2021-10-28 12:25:00,331.29,331.75,331.28,331.75,1000.0,278.9558,279.3431,278.9474,279.3431,1000.0
2021-10-28 12:30:00,331.71,331.71,331.12,331.12,2856.0,279.3094,279.3094,278.8127,278.8127,2856.0
2021-10-28 12:35:00,330.97,330.97,330.72,330.88,1364.0,278.6863,278.6863,278.4758,278.6106,1364.0
2021-10-28 12:40:00,331.0,331.0,330.51,330.51,1253.0,278.7116,278.7116,278.299,278.299,1253.0
2021-10-28 12:45:00,330.5,330.51,329.99,330.0,3150.0,278.2906,278.299,277.8612,277.8696,3150.0
2021-10-28 12:50:00,329.91,330.01,329.77,329.77,2310.0,277.7938,277.878,277.6759,277.6759,2310.0
2021-10-28 12:55:00,329.66,329.77,328.92,328.96,2336.0,277.5833,277.6759,276.9602,276.9939,2336.0
2021-10-28 13:00:00,328.94,329.23,328.73,329.12,2303.0,276.977,277.2212,276.8002,277.1286,2303.0
2021-10-28 13:05:00,329.08,329.42,329.08,329.42,465.0,277.0949,277.3812,277.0949,277.3812,465.0
2021-10-28 13:10:00,329.38,329.51,329.29,329.3,1985.0,277.3475,277.457,277.2717,277.2802,1985.0
2021-10-28 13:15:00,329.11,329.26,329.09,329.25,1058.0,277.1202,277.2465,277.1033,277.2381,1058.0
2021-10-28 13:20:00,329.33,329.33,329.07,329.07,674.0,277.3054,277.3054,277.0865,277.0865,674.0
2021-10-28 13:25:00,329.13,329.59,329.13,329.59,1045.0,277.137,277.5243,277.137,277.5243,1045.0
2021-10-28 13:30:00,329.46,329.58,329.35,329.35,2284.0,277.4149,277.5159,277.3223,277.3223,2284.0
2021-10-28 13:35:00,329.3,329.31,329.14,329.14,1829.0,277.2802,277.2886,277.1454,277.1454,1829.0
2021-10-28 13:40:00,329.24,329.64,329.16,329.63,3016.0,277.2296,277.5664,277.1623,277.558,3016.0
2021-10-28 13:45:00,329.52,329.52,329.3,329.39,1884.0,277.4654,277.4654,277.2802,277.3559,1884.0
2021-10-28 13:50:00,329.49,329.5,329.04,329.04,1308.0,277.4401,277.4486,277.0612,277.0612,1308.0
2021-10-28 13:55:00,329.1,329.13,328.77,328.9,2728.0,277.1118,277.137,276.8339,276.9433,2728.0
2021-10-28 14:00:00,328.93,329.07,328.9,328.9,1736.0,276.9686,277.0865,276.9433,276.9433,1736.0
2021-10-28 14:05:00,329.01,329.36,329.01,329.36,3785.0,277.036,277.3307,277.036,277.3307,3785.0
2021-10-28 14:10:00,329.32,329.62,329.31,329.41,3765.0,277.297,277.5496,277.2886,277.3728,3765.0
2021-10-28 14:15:00,329.42,329.45,329.2,329.44,1498.0,277.3812,277.4065,277.196,277.398,1498.0
2021-10-28 14:20:00,329.44,329.47,329.14,329.25,1610.0,277.398,277.4233,277.1454,277.2381,1610.0
2021-10-28 14:25:00,329.19,329.91,329.13,329.91,3713.0,277.1875,277.7938,277.137,277.7938,3713.0
2021-10-28 14:30:00,329.78,330.07,329.76,330.07,4821.0,277.6843,277.9285,277.6675,277.9285,4821.0
2021-10-28 14:35:00,330.14,330.21,329.82,329.85,5068.0,277.9875,278.0464,277.718,277.7433,5068.0
2021-10-28 14:40:00,329.79,329.93,329.68,329.93,3065.0,277.6928,277.8106,277.6001,277.8106,3065.0
2021-10-28 14:45:00,329.92,330.23,329.64,329.98,3963.0,277.8022,278.0632,277.5664,277.8527,3963.0
2021-10-28 14:50:00,329.85,330.28,329.73,329.96,4202.0,277.7433,278.1053,277.6422,277.8359,4202.0
2021-10-28 14:55:00,330.05,330.29,329.96,330.29,5850.0,277.9117,278.1138,277.8359,278.1138,5850.0
2021-10-28 15:00:00,330.29,330.4,330.22,330.22,4161.0,278.1138,278.2064,278.0548,278.0548,4161.0
2021-10-28 15:05:00,330.27,330.4,330.11,330.15,3353.0,278.0969,278.2064,277.9622,277.9959,3353.0
2021-10-28 15:10:00,330.02,330.04,329.54,329.54,4572.0,277.8864,277.9033,277.4822,277.4822,4572.0
2021-10-28 15:15:00,329.48,329.48,329.18,329.44,5820.0,277.4317,277.4317,277.1791,277.398,5820.0
2021-10-28 15:20:00,329.49,329.49,329.06,329.06,4015.0,277.4401,277.4401,277.0781,277.0781,4015.0
2021-10-28 15:25:00,329.05,329.12,328.71,328.87,5472.0,277.0697,277.1286,276.7834,276.9181,5472.0
2021-10-28 15:30:00,328.89,329.08,328.63,328.77,10557.0,276.9349,277.0949,276.716,276.8339,10557.0
2021-10-28 15:35:00,328.75,329.71,328.75,329.68,6987.0,276.817,277.6254,276.817,277.6001,6987.0
2021-10-28 15:40:00,329.8,330.22,329.66,330.12,7462.0,277.7012,278.0548,277.5833,277.9706,7462.0
2021-10-28 15:45:00,330.12,330.54,329.89,330.54,9787.0,277.9706,278.3243,277.777,278.3243,9787.0
2021-10-28 15:50:00,330.55,331.52,330.54,331.38,17323.0,278.3327,279.1495,278.3243,279.0316,17323.0
2021-10-28 15:55:00,331.33,331.72,331.02,331.63,72810.0,278.9895,279.3179,278.7284,279.2421,72810.0
2021-10-29 09:30:00,329.31,330.89,328.29,330.89,8347.0,277.2886,278.619,276.4297,278.619,8347.0
2021-10-29 09:35:00,330.85,331.89,330.51,330.83,2197.0,278.5853,279.461,278.299,278.5685,2197.0
2021-10-29 09:40:00,331.01,331.32,330.08,331.13,1650.0,278.72,278.9811,277.9369,278.8211,1650.0
2021-10-29 09:45:00,330.75,331.81,330.28,331.81,1900.0,278.5011,279.3937,278.1053,279.3937,1900.0
2021-10-29 09:50:00,332.0,333.1,331.79,333.1,4653.0,279.5536,280.4799,279.3768,280.4799,4653.0
2021-10-29 09:55:00,333.48,333.48,332.51,332.51,1245.0,280.7998,280.7998,279.9831,279.9831,1245.0
2021-10-29 10:00:00,332.73,333.86,332.71,333.43,4686.0,280.1683,281.1198,280.1515,280.7577,4686.0
2021-10-29 10:05:00,333.3,334.4,333.05,334.31,3566.0,280.6483,281.5745,280.4378,281.4987,3566.0
2021-10-29 10:10:00,334.71,334.71,333.65,333.82,3305.0,281.8355,281.8355,280.943,281.0861,3305.0
2021-10-29 10:15:00,333.76,335.09,333.59,335.09,3898.0,281.0356,282.1555,280.8925,282.1555,3898.0
2021-10-29 10:20:00,334.91,335.08,333.79,333.79,1904.0,282.0039,282.1471,281.0609,281.0609,1904.0
2021-10-29 10:25:00,333.93,334.73,333.93,334.73,3167.0,281.1788,281.8524,281.1788,281.8524,3167.0
2021-10-29 10:30:00,334.74,334.74,333.77,334.65,6845.0,281.8608,281.8608,281.044,281.785,6845.0
2021-10-29 10:35:00,334.72,335.44,334.5,334.87,4294.0,281.844,282.4502,281.6587,281.9703,4294.0
2021-10-29 10:40:00,334.81,334.88,334.63,334.71,3400.0,281.9197,281.9787,281.7682,281.8355,3400.0
2021-10-29 10:45:00,334.85,334.85,334.46,334.74,3509.0,281.9534,281.9534,281.625,281.8608,3509.0
2021-10-29 10:50:00,335.03,335.24,334.86,335.17,6040.0,282.105,282.2818,281.9618,282.2229,6040.0
2021-10-29 10:55:00,335.17,335.59,335.03,335.56,3574.0,282.2229,282.5765,282.105,282.5513,3574.0
2021-10-29 11:00:00,335.71,335.71,334.75,334.75,3229.0,282.6776,282.6776,281.8692,281.8692,3229.0
2021-10-29 11:05:00,334.6,334.62,334.16,334.3,2000.0,281.7429,281.7598,281.3724,281.4903,2000.0
2021-10-29 11:10:00,334.16,334.53,334.15,334.53,3700.0,281.3724,281.684,281.364,281.684,3700.0
2021-10-29 11:15:00,334.36,334.36,333.03,333.03,1400.0,281.5408,281.5408,280.4209,280.4209,1400.0
2021-10-29 11:20:00,332.96,332.96,332.26,332.26,600.0,280.362,280.362,279.7726,279.7726,600.0
2021-10-29 11:25:00,332.46,333.75,332.46,333.75,5845.0,279.941,281.0272,279.941,281.0272,5845.0
2021-10-29 11:30:00,333.55,333.96,333.53,333.69,5959.0,280.8588,281.204,280.8419,280.9767,5959.0
2021-10-29 11:35:00,333.36,333.51,333.17,333.27,6400.0,280.6988,280.8251,280.5388,280.623,6400.0
2021-10-29 11:40:00,332.85,332.85,332.22,332.22,1606.0,280.2694,280.2694,279.7389,279.7389,1606.0
2021-10-29 11:45:00,332.24,332.67,332.24,332.51,1757.0,279.7557,280.1178,279.7557,279.9831,1757.0
2021-10-29 11:50:00,332.8,332.8,332.25,332.26,1115.0,280.2273,280.2273,279.7641,279.7726,1115.0
2021-10-29 11:55:00,332.4,332.49,332.04,332.13,3358.0,279.8904,279.9662,279.5873,279.6631,3358.0
2021-10-29 12:00:00,332.37,332.6,332.36,332.49,2900.0,279.8652,280.0589,279.8568,279.9662,2900.0
2021-10-29 12:05:00,332.32,332.73,332.32,332.66,3029.0,279.8231,280.1683,279.8231,280.1094,3029.0
2021-10-29 12:10:00,332.63,333.33,332.5,332.56,4175.0,280.0841,280.6735,279.9747,280.0252,4175.0
2021-10-29 12:15:00,332.47,332.88,332.47,332.8,4400.0,279.9494,280.2946,279.9494,280.2273,4400.0
2021-10-29 12:20:00,332.74,332.9,332.46,332.49,2420.0,280.1767,280.3115,279.941,279.9662,2420.0
2021-10-29 12:25:00,332.46,332.56,332.31,332.49,3684.0,279.941,280.0252,279.8147,279.9662,3684.0
2021-10-29 12:30:00,332.35,332.35,331.81,331.82,2308.0,279.8483,279.8483,279.3937,279.4021,2308.0
2021-10-29 12:35:00,331.9,332.05,331.69,331.89,1346.0,279.4694,279.5957,279.2926,279.461,1346.0
2021-10-29 12:40:00,332.0,332.45,332.0,332.43,2709.0,279.5536,279.9326,279.5536,279.9157,2709.0
2021-10-29 12:45:00,332.42,332.42,332.16,332.29,1442.0,279.9073,279.9073,279.6884,279.7978,1442.0
2021-10-29 12:50:00,332.3,332.3,331.75,331.75,2667.0,279.8062,279.8062,279.3431,279.3431,2667.0
2021-10-29 12:55:00,331.88,332.15,331.88,332.0,1800.0,279.4526,279.6799,279.4526,279.5536,1800.0
2021-10-29 13:00:00,332.04,332.39,332.04,332.39,2567.0,279.5873,279.882,279.5873,279.882,2567.0
2021-10-29 13:05:00,332.4,332.58,332.26,332.37,2500.0,279.8904,280.042,279.7726,279.8652,2500.0
2021-10-29 13:10:00,332.33,332.43,331.92,332.33,1503.0,279.8315,279.9157,279.4863,279.8315,1503.0
2021-10-29 13:15:00,332.05,332.2,331.84,331.96,1300.0,279.5957,279.722,279.4189,279.52,1300.0
2021-10-29 13:20:00,332.03,332.05,331.98,332.0,1000.0,279.5789,279.5957,279.5368,279.5536,1000.0
2021-10-29 13:25:00,332.12,332.12,331.66,331.67,1320.0,279.6547,279.6547,279.2673,279.2758,1320.0
2021-10-29 13:30:00,331.55,332.21,331.51,332.12,2509.0,279.1747,279.7305,279.141,279.6547,2509.0
2021-10-29 13:35:00,332.11,332.2,332.1,332.13,1633.0,279.6463,279.722,279.6378,279.6631,1633.0
2021-10-29 13:40:00,332.12,332.24,332.07,332.15,872.0,279.6547,279.7557,279.6126,279.6799,872.0
2021-10-29 13:45:00,332.03,332.12,331.93,331.93,2727.0,279.5789,279.6547,279.4947,279.4947,2727.0
2021-10-29 13:50:00,331.91,332.13,331.73,331.85,3119.0,279.4779,279.6631,279.3263,279.4273,3119.0
2021-10-29 13:55:00,331.92,331.92,331.92,331.92,200.0,279.4863,279.4863,279.4863,279.4863,200.0
2021-10-29 14:00:00,331.91,332.34,331.89,332.34,3333.0,279.4779,279.8399,279.461,279.8399,3333.0
2021-10-29 14:05:00,332.38,332.85,332.38,332.77,1542.0,279.8736,280.2694,279.8736,280.202,1542.0
2021-10-29 14:10:00,332.85,333.06,332.5,332.5,3665.0,280.2694,280.4462,279.9747,279.9747,3665.0
2021-10-29 14:15:00,332.4,332.8,332.4,332.8,5025.0,279.8904,280.2273,279.8904,280.2273,5025.0
2021-10-29 14:20:00,332.86,332.86,332.62,332.68,2290.0,280.2778,280.2778,280.0757,280.1262,2290.0
2021-10-29 14:25:00,332.68,332.68,332.36,332.36,1217.0,280.1262,280.1262,279.8568,279.8568,1217.0
2021-10-29 14:30:00,332.5,332.64,332.39,332.64,3949.0,279.9747,280.0925,279.882,280.0925,3949.0
2021-10-29 14:35:00,332.52,332.59,332.42,332.47,4259.0,279.9915,280.0504,279.9073,279.9494,4259.0
2021-10-29 14:40:00,332.48,332.99,332.4,332.82,3563.0,279.9578,280.3872,279.8904,280.2441,3563.0
2021-10-29 14:45:00,333.0,333.25,332.96,332.96,2390.0,280.3957,280.6062,280.362,280.362,2390.0
2021-10-29 14:50:00,332.96,332.97,332.85,332.9,1388.0,280.362,280.3704,280.2694,280.3115,1388.0
2021-10-29 14:55:00,332.86,333.04,332.76,333.04,3656.0,280.2778,280.4293,280.1936,280.4293,3656.0
2021-10-29 15:00:00,332.92,333.18,332.71,333.12,7905.0,280.3283,280.5472,280.1515,280.4967,7905.0
2021-10-29 15:05:00,333.17,333.45,333.1,333.19,10297.0,280.5388,280.7746,280.4799,280.5557,10297.0
2021-10-29 15:10:00,333.2,333.24,332.49,332.5,10222.0,280.5641,280.5978,279.9662,279.9747,10222.0
2021-10-29 15:15:00,332.48,332.83,331.8,332.49,15205.0,279.9578,280.2525,279.3852,279.9662,15205.0
2021-10-29 15:20:00,332.44,333.34,332.44,333.15,10609.0,279.9241,280.682,279.9241,280.522,10609.0
2021-10-29 15:25:00,333.15,333.25,332.82,332.82,13392.0,280.522,280.6062,280.2441,280.2441,13392.0
2021-10-29 15:30:00,332.85,333.1,332.28,333.1,15531.0,280.2694,280.4799,279.7894,280.4799,15531.0
2021-10-29 15:35:00,333.02,333.2,332.85,333.19,20085.0,280.4125,280.5641,280.2694,280.5557,20085.0
2021-10-29 15:40:00,333.15,333.95,333.14,333.59,22940.0,280.522,281.1956,280.5136,280.8925,22940.0
2021-10-29 15:45:00,333.59,333.94,333.52,333.59,24690.0,280.8925,281.1872,280.8335,280.8925,24690.0
2021-10-29 15:50:00,333.57,333.94,333.45,333.49,38922.0,280.8756,281.1872,280.7746,280.8083,38922.0
2021-10-29 15:55:00,333.58,333.78,332.13,332.18,158583.0,280.884,281.0524,279.6631,279.7052,158583.0
2021-11-01 09:30:00,332.66,333.8,331.86,331.87,9027.0,280.1094,281.0693,279.4358,279.4442,9027.0
2021-11-01 09:35:00,332.8,332.8,331.08,331.91,1100.0,280.2273,280.2273,278.779,279.4779,1100.0
2021-11-01 09:40:00,330.82,330.82,329.72,330.07,700.0,278.56,278.56,277.6338,277.9285,700.0
2021-11-01 09:45:00,329.35,329.57,328.65,328.9,2659.0,277.3223,277.5075,276.7328,276.9433,2659.0
2021-11-01 09:50:00,328.67,328.71,327.95,328.25,1218.0,276.7497,276.7834,276.1434,276.396,1218.0
2021-11-01 09:55:00,327.96,328.99,327.67,328.34,3378.0,276.1518,277.0191,275.9077,276.4718,3378.0
2021-11-01 10:00:00,327.98,328.12,326.46,326.73,2120.0,276.1687,276.2866,274.8888,275.1161,2120.0
2021-11-01 10:05:00,326.61,326.84,325.93,326.78,2480.0,275.0151,275.2088,274.4425,275.1582,2480.0
2021-11-01 10:10:00,326.59,326.59,325.68,325.91,2205.0,274.9983,274.9983,274.232,274.4257,2205.0
2021-11-01 10:15:00,325.67,326.7,325.67,326.7,1213.0,274.2236,275.0909,274.2236,275.0909,1213.0
2021-11-01 10:20:00,326.83,327.34,326.02,326.2,3903.0,275.2003,275.6298,274.5183,274.6699,3903.0
2021-11-01 10:25:00,326.2,326.54,325.91,326.28,2802.0,274.6699,274.9562,274.4257,274.7372,2802.0
2021-11-01 10:30:00,325.87,325.87,324.49,324.86,2620.0,274.392,274.392,273.23,273.5416,2620.0
2021-11-01 10:35:00,324.52,324.52,323.44,323.44,2350.0,273.2553,273.2553,272.3459,272.3459,2350.0
2021-11-01 10:40:00,323.84,325.21,323.84,325.21,3759.0,272.6827,273.8363,272.6827,273.8363,3759.0
2021-11-01 10:45:00,325.0,325.12,324.67,324.88,2000.0,273.6594,273.7605,273.3816,273.5584,2000.0
2021-11-01 10:50:00,324.96,325.67,324.34,324.34,3854.0,273.6258,274.2236,273.1037,273.1037,3854.0
2021-11-01 10:55:00,324.65,324.66,324.16,324.16,1209.0,273.3647,273.3731,272.9521,272.9521,1209.0
2021-11-01 11:00:00,324.28,324.57,324.19,324.41,3794.0,273.0532,273.2974,272.9774,273.1626,3794.0
2021-11-01 11:05:00,324.65,324.94,324.53,324.94,800.0,273.3647,273.6089,273.2637,273.6089,800.0
2021-11-01 11:10:00,324.93,325.23,324.93,325.23,1509.0,273.6005,273.8531,273.6005,273.8531,1509.0
2021-11-01 11:15:00,325.16,325.8,325.16,325.52,2228.0,273.7942,274.3331,273.7942,274.0973,2228.0
2021-11-01 11:20:00,325.5,325.97,325.33,325.97,2766.0,274.0804,274.4762,273.9373,274.4762,2766.0
2021-11-01 11:25:00,326.33,326.49,326.09,326.09,1501.0,274.7793,274.9141,274.5772,274.5772,1501.0
2021-11-01 11:30:00,325.98,326.31,325.98,326.19,1801.0,274.4846,274.7625,274.4846,274.6614,1801.0
2021-11-01 11:35:00,326.19,326.24,325.72,325.72,2301.0,274.6614,274.7036,274.2657,274.2657,2301.0
2021-11-01 11:40:00,325.87,326.41,325.69,326.41,3113.0,274.392,274.8467,274.2404,274.8467,3113.0
2021-11-01 11:45:00,326.18,326.18,325.97,325.98,600.0,274.653,274.653,274.4762,274.4846,600.0
2021-11-01 11:50:00,325.9,325.9,325.53,325.8,1016.0,274.4173,274.4173,274.1057,274.3331,1016.0
2021-11-01 11:55:00,325.81,326.08,325.74,326.08,1300.0,274.3415,274.5688,274.2825,274.5688,1300.0
2021-11-01 12:00:00,326.19,326.27,325.86,325.92,2035.0,274.6614,274.7288,274.3836,274.4341,2035.0
2021-11-01 12:05:00,325.6,325.83,325.42,325.83,2023.0,274.1647,274.3583,274.0131,274.3583,2023.0
2021-11-01 12:10:00,325.75,325.89,325.61,325.62,700.0,274.291,274.4088,274.1731,274.1815,700.0
2021-11-01 12:15:00,325.62,325.99,325.53,325.54,3700.0,274.1815,274.493,274.1057,274.1141,3700.0
2021-11-01 12:20:00,325.54,325.9,325.47,325.71,2682.0,274.1141,274.4173,274.0552,274.2573,2682.0
2021-11-01 12:25:00,325.9,326.18,325.69,326.18,2218.0,274.4173,274.653,274.2404,274.653,2218.0
2021-11-01 12:30:00,326.35,327.04,326.34,326.92,1431.0,274.7962,275.3772,274.7878,275.2761,1431.0
2021-11-01 12:35:00,326.97,327.58,326.42,327.57,5657.0,275.3182,275.8319,274.8551,275.8234,5657.0
2021-11-01 12:40:00,327.56,327.92,327.56,327.74,800.0,275.815,276.1182,275.815,275.9666,800.0
2021-11-01 12:45:00,327.9,328.49,327.73,328.49,2414.0,276.1013,276.5981,275.9582,276.5981,2414.0
2021-11-01 12:50:00,328.41,328.55,327.94,328.1,3546.0,276.5308,276.6486,276.135,276.2697,3546.0
2021-11-01 12:55:00,328.0,328.15,327.68,328.15,2818.0,276.1855,276.3118,275.9161,276.3118,2818.0
2021-11-01 13:00:00,328.17,328.45,327.75,327.75,1983.0,276.3287,276.5644,275.975,275.975,1983.0
2021-11-01 13:05:00,327.85,328.34,327.85,328.04,2500.0,276.0592,276.4718,276.0592,276.2192,2500.0
2021-11-01 13:10:00,328.04,328.17,327.85,328.01,1600.0,276.2192,276.3287,276.0592,276.1939,1600.0
2021-11-01 13:15:00,328.05,328.97,328.05,328.97,600.0,276.2276,277.0023,276.2276,277.0023,600.0
2021-11-01 13:20:00,328.75,328.81,328.01,328.01,1550.0,276.817,276.8676,276.1939,276.1939,1550.0
2021-11-01 13:25:00,328.31,328.94,328.31,328.78,2400.0,276.4466,276.977,276.4466,276.8423,2400.0
2021-11-01 13:30:00,328.77,329.15,328.75,328.99,1746.0,276.8339,277.1539,276.817,277.0191,1746.0
2021-11-01 13:35:00,328.98,329.04,328.72,329.04,1700.0,277.0107,277.0612,276.7918,277.0612,1700.0
2021-11-01 13:40:00,329.04,329.04,328.4,328.82,2028.0,277.0612,277.0612,276.5223,276.876,2028.0
2021-11-01 13:45:00,328.91,328.94,328.74,328.82,2129.0,276.9518,276.977,276.8086,276.876,2129.0
2021-11-01 13:50:00,328.72,328.75,328.47,328.48,2801.0,276.7918,276.817,276.5813,276.5897,2801.0
2021-11-01 13:55:00,328.58,328.63,328.41,328.63,1113.0,276.6739,276.716,276.5308,276.716,1113.0
2021-11-01 14:00:00,328.52,328.98,328.52,328.81,3244.0,276.6234,277.0107,276.6234,276.8676,3244.0
2021-11-01 14:05:00,328.8,328.8,328.35,328.55,2242.0,276.8591,276.8591,276.4802,276.6486,2242.0
2021-11-01 14:10:00,328.52,328.91,328.52,328.88,3012.0,276.6234,276.9518,276.6234,276.9265,3012.0
2021-11-01 14:15:00,329.01,329.12,328.9,329.01,2100.0,277.036,277.1286,276.9433,277.036,2100.0
2021-11-01 14:20:00,329.13,329.24,328.81,328.97,4747.0,277.137,277.2296,276.8676,277.0023,4747.0
2021-11-01 14:25:00,328.97,329.0,328.79,328.79,2164.0,277.0023,277.0276,276.8507,276.8507,2164.0
2021-11-01 14:30:00,329.07,329.63,329.07,329.63,2160.0,277.0865,277.558,277.0865,277.558,2160.0
2021-11-01 14:35:00,329.67,329.78,329.62,329.74,605.0,277.5917,277.6843,277.5496,277.6507,605.0
2021-11-01 14:40:00,329.62,329.96,329.55,329.79,3129.0,277.5496,277.8359,277.4907,277.6928,3129.0
2021-11-01 14:45:00,329.77,329.91,329.66,329.91,1480.0,277.6759,277.7938,277.5833,277.7938,1480.0
2021-11-01 14:50:00,329.71,329.91,329.64,329.74,1000.0,277.6254,277.7938,277.5664,277.6507,1000.0
2021-11-01 14:55:00,329.68,331.08,329.68,330.79,13103.0,277.6001,278.779,277.6001,278.5348,13103.0
2021-11-01 15:00:00,330.61,330.82,330.61,330.78,1457.0,278.3832,278.56,278.3832,278.5264,1457.0
2021-11-01 15:05:00,330.79,330.79,330.3,330.56,1987.0,278.5348,278.5348,278.1222,278.3411,1987.0
2021-11-01 15:10:00,330.67,330.99,330.48,330.99,1654.0,278.4337,278.7032,278.2738,278.7032,1654.0
2021-11-01 15:15:00,331.2,331.2,330.61,330.7,3289.0,278.88,278.88,278.3832,278.459,3289.0
2021-11-01 15:20:00,330.7,330.9,330.68,330.83,1105.0,278.459,278.6274,278.4422,278.5685,1105.0
2021-11-01 15:25:00,330.84,330.84,330.37,330.47,3300.0,278.5769,278.5769,278.1811,278.2653,3300.0
2021-11-01 15:30:00,330.41,331.09,330.15,330.74,4124.0,278.2148,278.7874,277.9959,278.4927,4124.0
2021-11-01 15:35:00,330.74,331.07,330.47,330.61,2192.0,278.4927,278.7706,278.2653,278.3832,2192.0
2021-11-01 15:40:00,330.42,331.19,330.3,331.05,5546.0,278.2232,278.8716,278.1222,278.7537,5546.0
2021-11-01 15:45:00,330.99,331.61,330.99,331.5,7475.0,278.7032,279.2252,278.7032,279.1326,7475.0
2021-11-01 15:50:00,331.62,332.0,331.49,331.56,10459.0,279.2337,279.5536,279.1242,279.1831,10459.0
2021-11-01 15:55:00,331.53,331.66,330.9,331.29,33375.0,279.1579,279.2673,278.6274,278.9558,33375.0
2021-11-02 09:30:00,333.51,340.0,330.63,339.16,15139.0,280.8251,286.2899,278.4001,285.5826,15139.0
2021-11-02 09:35:00,336.72,338.48,335.98,336.88,8864.0,283.528,285.01,282.9049,283.6627,8864.0
2021-11-02 09:40:00,336.81,337.56,336.07,337.05,4972.0,283.6038,284.2353,282.9807,283.8059,4972.0
2021-11-02 09:45:00,337.08,339.51,337.08,338.23,4143.0,283.8311,285.8773,283.8311,284.7995,4143.0
2021-11-02 09:50:00,338.09,339.88,336.9,339.28,4121.0,284.6816,286.1888,283.6796,285.6836,4121.0
2021-11-02 09:55:00,339.22,339.69,338.06,338.78,3184.0,285.6331,286.0288,284.6563,285.2626,3184.0
2021-11-02 10:00:00,339.24,339.24,338.13,338.59,2102.0,285.6499,285.6499,284.7153,285.1026,2102.0
2021-11-02 10:05:00,338.7,339.16,337.37,338.61,5689.0,285.1952,285.5826,284.0753,285.1194,5689.0
2021-11-02 10:10:00,338.91,338.91,338.28,338.29,1827.0,285.3721,285.3721,284.8416,284.85,1827.0
2021-11-02 10:15:00,338.41,338.6,338.0,338.25,3626.0,284.951,285.111,284.6058,284.8163,3626.0
2021-11-02 10:20:00,338.0,339.32,337.7,339.05,4145.0,284.6058,285.7173,284.3532,285.4899,4145.0
2021-11-02 10:25:00,338.47,339.22,338.47,338.93,2500.0,285.0016,285.6331,285.0016,285.3889,2500.0
2021-11-02 10:30:00,339.0,339.89,338.34,339.42,10294.0,285.4478,286.1972,284.8921,285.8015,10294.0
2021-11-02 10:35:00,339.45,339.45,338.07,338.07,3216.0,285.8268,285.8268,284.6648,284.6648,3216.0
2021-11-02 10:40:00,338.3,338.31,337.68,337.88,1406.0,284.8584,284.8668,284.3364,284.5048,1406.0
2021-11-02 10:45:00,337.95,337.95,337.45,337.57,1213.0,284.5637,284.5637,284.1427,284.2437,1213.0
2021-11-02 10:50:00,338.0,338.2,337.77,337.77,2400.0,284.6058,284.7742,284.4121,284.4121,2400.0
2021-11-02 10:55:00,337.65,338.37,337.65,338.0,3818.0,284.3111,284.9174,284.3111,284.6058,3818.0
2021-11-02 11:00:00,338.18,338.3,337.99,338.3,2617.0,284.7574,284.8584,284.5974,284.8584,2617.0
2021-11-02 11:05:00,338.32,338.45,338.19,338.3,1011.0,284.8753,284.9847,284.7658,284.8584,1011.0
2021-11-02 11:10:00,338.33,338.39,338.11,338.38,6048.0,284.8837,284.9342,284.6984,284.9258,6048.0
2021-11-02 11:15:00,338.22,338.47,338.11,338.29,3485.0,284.7911,285.0016,284.6984,284.85,3485.0
2021-11-02 11:20:00,338.07,338.18,337.9,338.08,4129.0,284.6648,284.7574,284.5216,284.6732,4129.0
2021-11-02 11:25:00,338.07,338.07,337.75,337.87,2665.0,284.6648,284.6648,284.3953,284.4963,2665.0
2021-11-02 11:30:00,337.75,338.14,337.67,337.82,4399.0,284.3953,284.7237,284.3279,284.4542,4399.0
2021-11-02 11:35:00,338.0,338.4,337.86,338.17,7488.0,284.6058,284.9426,284.4879,284.749,7488.0
2021-11-02 11:40:00,338.25,338.4,337.75,337.94,4333.0,284.8163,284.9426,284.3953,284.5553,4333.0
2021-11-02 11:45:00,337.9,338.3,337.89,338.03,9006.0,284.5216,284.8584,284.5132,284.6311,9006.0
2021-11-02 11:50:00,338.14,338.32,337.74,337.74,7208.0,284.7237,284.8753,284.3869,284.3869,7208.0
2021-11-02 11:55:00,337.93,338.12,337.79,337.95,2731.0,284.5469,284.7069,284.429,284.5637,2731.0
2021-11-02 12:00:00,337.89,338.27,337.73,338.14,5180.0,284.5132,284.8332,284.3785,284.7237,5180.0
2021-11-02 12:05:00,338.2,338.47,338.11,338.11,7183.0,284.7742,285.0016,284.6984,284.6984,7183.0
2021-11-02 12:10:00,338.22,338.26,337.96,338.02,10857.0,284.7911,284.8247,284.5721,284.6227,10857.0
2021-11-02 12:15:00,338.04,338.2,337.9,338.0,6730.0,284.6395,284.7742,284.5216,284.6058,6730.0
2021-11-02 12:20:00,338.08,338.08,337.75,337.75,2816.0,284.6732,284.6732,284.3953,284.3953,2816.0
2021-11-02 12:25:00,337.71,337.75,337.55,337.65,2876.0,284.3616,284.3953,284.2269,284.3111,2876.0
2021-11-02 12:30:00,337.65,337.65,336.09,336.56,5095.0,284.3111,284.3111,282.9975,283.3933,5095.0
2021-11-02 12:35:00,336.57,337.63,336.57,337.56,2267.0,283.4017,284.2943,283.4017,284.2353,2267.0
2021-11-02 12:40:00,337.57,337.78,336.37,336.39,4348.0,284.2437,284.4206,283.2333,283.2501,4348.0
2021-11-02 12:45:00,336.39,336.49,335.9,335.9,3931.0,283.2501,283.3343,282.8376,282.8376,3931.0
2021-11-02 12:50:00,335.89,335.89,335.32,335.58,17437.0,282.8291,282.8291,282.3492,282.5681,17437.0
2021-11-02 12:55:00,335.59,336.55,335.43,336.55,5670.0,282.5765,283.3849,282.4418,283.3849,5670.0
2021-11-02 13:00:00,336.46,337.56,336.46,337.56,3862.0,283.3091,284.2353,283.3091,284.2353,3862.0
2021-11-02 13:05:00,337.79,338.18,337.47,337.98,9586.0,284.429,284.7574,284.1595,284.589,9586.0
2021-11-02 13:10:00,338.02,338.14,337.87,337.88,4192.0,284.6227,284.7237,284.4963,284.5048,4192.0
2021-11-02 13:15:00,337.9,338.06,337.9,338.03,3497.0,284.5216,284.6563,284.5216,284.6311,3497.0
2021-11-02 13:20:00,338.09,338.16,337.81,338.0,7348.0,284.6816,284.7405,284.4458,284.6058,7348.0
2021-11-02 13:25:00,338.06,338.2,337.7,338.0,8135.0,284.6563,284.7742,284.3532,284.6058,8135.0
2021-11-02 13:30:00,338.0,338.16,337.82,338.0,5022.0,284.6058,284.7405,284.4542,284.6058,5022.0
2021-11-02 13:35:00,337.94,338.08,337.84,337.92,3718.0,284.5553,284.6732,284.4711,284.5384,3718.0
2021-11-02 13:40:00,337.84,338.07,337.78,337.83,6416.0,284.4711,284.6648,284.4206,284.4627,6416.0
2021-11-02 13:45:00,337.88,338.36,337.81,337.96,13694.0,284.5048,284.9089,284.4458,284.5721,13694.0
2021-11-02 13:50:00,337.96,338.11,337.82,338.02,4651.0,284.5721,284.6984,284.4542,284.6227,4651.0
2021-11-02 13:55:00,338.0,338.08,337.9,337.96,4074.0,284.6058,284.6732,284.5216,284.5721,4074.0
2021-11-02 14:00:00,337.95,338.73,337.92,338.73,16490.0,284.5637,285.2205,284.5384,285.2205,16490.0
2021-11-02 14:05:00,338.85,339.14,338.78,339.1,4850.0,285.3215,285.5657,285.2626,285.532,4850.0
2021-11-02 14:10:00,339.19,339.5,339.1,339.19,1642.0,285.6078,285.8689,285.532,285.6078,1642.0
2021-11-02 14:15:00,339.25,339.39,339.01,339.39,2592.0,285.6583,285.7762,285.4563,285.7762,2592.0
2021-11-02 14:20:00,339.36,339.55,339.3,339.4,2059.0,285.751,285.911,285.7004,285.7847,2059.0
2021-11-02 14:25:00,339.42,339.6,339.36,339.52,1589.0,285.8015,285.9531,285.751,285.8857,1589.0
2021-11-02 14:30:00,339.53,339.8,339.53,339.8,700.0,285.8941,286.1215,285.8941,286.1215,700.0
2021-11-02 14:35:00,339.92,340.32,339.92,340.0,1505.0,286.2225,286.5593,286.2225,286.2899,1505.0
2021-11-02 14:40:00,339.99,340.17,339.82,340.08,1770.0,286.2814,286.433,286.1383,286.3572,1770.0
2021-11-02 14:45:00,340.23,340.49,340.23,340.31,4340.0,286.4835,286.7025,286.4835,286.5509,4340.0
2021-11-02 14:50:00,340.54,340.68,340.53,340.56,1200.0,286.7446,286.8625,286.7361,286.7614,1200.0
2021-11-02 14:55:00,340.5,340.5,340.06,340.06,2329.0,286.7109,286.7109,286.3404,286.3404,2329.0
2021-11-02 15:00:00,340.07,340.07,339.12,339.5,8833.0,286.3488,286.3488,285.5489,285.8689,8833.0
2021-11-02 15:05:00,339.35,339.47,338.86,339.03,3785.0,285.7426,285.8436,285.33,285.4731,3785.0
2021-11-02 15:10:00,339.14,339.14,338.55,338.69,6489.0,285.5657,285.5657,285.0689,285.1868,6489.0
2021-11-02 15:15:00,338.68,339.1,338.67,338.82,5274.0,285.1784,285.532,285.17,285.2963,5274.0
2021-11-02 15:20:00,338.57,338.57,337.69,337.69,4188.0,285.0858,285.0858,284.3448,284.3448,4188.0
2021-11-02 15:25:00,337.62,338.18,337.15,337.78,7363.0,284.2858,284.7574,283.8901,284.4206,7363.0
2021-11-02 15:30:00,337.75,337.75,336.59,337.01,9333.0,284.3953,284.3953,283.4186,283.7722,9333.0
2021-11-02 15:35:00,336.82,338.22,336.82,337.65,11192.0,283.6122,284.7911,283.6122,284.3111,11192.0
2021-11-02 15:40:00,337.62,338.26,337.51,338.14,4035.0,284.2858,284.8247,284.1932,284.7237,4035.0
2021-11-02 15:45:00,338.12,338.63,338.12,338.34,7882.0,284.7069,285.1363,284.7069,284.8921,7882.0
2021-11-02 15:50:00,338.31,338.77,338.15,338.57,10985.0,284.8668,285.2542,284.7321,285.0858,10985.0
2021-11-02 15:55:00,338.6,338.71,337.84,338.4,42974.0,285.111,285.2037,284.4711,284.9426,42974.0
2021-11-03 09:30:00,338.52,340.95,338.52,340.0,5720.0,285.0437,287.0898,285.0437,286.2899,5720.0
2021-11-03 09:35:00,339.51,340.41,339.51,340.3,1672.0,285.8773,286.6351,285.8773,286.5425,1672.0
2021-11-03 09:40:00,340.19,340.2,337.94,337.94,1500.0,286.4499,286.4583,284.5553,284.5553,1500.0
2021-11-03 09:45:00,338.17,338.17,337.13,337.16,1532.0,284.749,284.749,283.8732,283.8985,1532.0
2021-11-03 09:50:00,336.91,337.65,336.45,336.5,1840.0,283.688,284.3111,283.3007,283.3428,1840.0
2021-11-03 09:55:00,336.31,336.86,336.03,336.03,1180.0,283.1828,283.6459,282.947,282.947,1180.0
2021-11-03 10:00:00,335.65,335.65,332.66,333.1,3329.0,282.627,282.627,280.1094,280.4799,3329.0
2021-11-03 10:05:00,333.01,333.5,332.82,333.04,5000.0,280.4041,280.8167,280.2441,280.4293,5000.0
2021-11-03 10:10:00,333.24,333.32,332.63,332.73,2396.0,280.5978,280.6651,280.0841,280.1683,2396.0
2021-11-03 10:15:00,332.83,333.05,332.3,332.45,3052.0,280.2525,280.4378,279.8062,279.9326,3052.0
2021-11-03 10:20:00,332.21,332.34,331.69,332.34,1562.0,279.7305,279.8399,279.2926,279.8399,1562.0
2021-11-03 10:25:00,332.1,332.59,331.38,331.87,3005.0,279.6378,280.0504,279.0316,279.4442,3005.0
2021-11-03 10:30:00,331.63,331.86,331.0,331.13,2110.0,279.2421,279.4358,278.7116,278.8211,2110.0
2021-11-03 10:35:00,331.1,331.1,330.27,330.44,2800.0,278.7958,278.7958,278.0969,278.2401,2800.0
2021-11-03 10:40:00,330.74,331.1,330.74,330.82,1068.0,278.4927,278.7958,278.4927,278.56,1068.0
2021-11-03 10:45:00,331.08,332.04,331.08,332.04,1720.0,278.779,279.5873,278.779,279.5873,1720.0
2021-11-03 10:50:00,331.84,331.84,331.04,331.21,1740.0,279.4189,279.4189,278.7453,278.8884,1740.0
2021-11-03 10:55:00,331.52,331.52,330.99,330.99,435.0,279.1495,279.1495,278.7032,278.7032,435.0
2021-11-03 11:00:00,330.94,330.94,330.56,330.56,845.0,278.6611,278.6611,278.3411,278.3411,845.0
2021-11-03 11:05:00,330.83,330.83,330.31,330.46,1200.0,278.5685,278.5685,278.1306,278.2569,1200.0
2021-11-03 11:10:00,330.18,330.26,330.01,330.07,1050.0,278.0211,278.0885,277.878,277.9285,1050.0
2021-11-03 11:15:00,330.29,330.65,330.29,330.65,443.0,278.1138,278.4169,278.1138,278.4169,443.0
2021-11-03 11:20:00,330.5,331.16,330.47,330.91,1310.0,278.2906,278.8463,278.2653,278.6358,1310.0
2021-11-03 11:25:00,330.84,331.23,330.72,331.23,1804.0,278.5769,278.9053,278.4758,278.9053,1804.0
2021-11-03 11:30:00,331.12,331.3,330.97,331.15,1771.0,278.8127,278.9642,278.6863,278.8379,1771.0
2021-11-03 11:35:00,331.25,331.75,331.25,331.66,800.0,278.9221,279.3431,278.9221,279.2673,800.0
2021-11-03 11:40:00,331.48,331.72,331.4,331.42,924.0,279.1158,279.3179,279.0484,279.0653,924.0
2021-11-03 11:45:00,331.41,331.62,331.41,331.62,1020.0,279.0568,279.2337,279.0568,279.2337,1020.0
2021-11-03 11:50:00,331.41,331.51,330.89,330.89,1094.0,279.0568,279.141,278.619,278.619,1094.0
2021-11-03 11:55:00,330.91,331.05,330.66,330.66,1545.0,278.6358,278.7537,278.4253,278.4253,1545.0
2021-11-03 12:00:00,330.67,330.82,330.67,330.82,617.0,278.4337,278.56,278.4337,278.56,617.0
2021-11-03 12:05:00,330.54,330.59,330.49,330.59,466.0,278.3243,278.3664,278.2822,278.3664,466.0
2021-11-03 12:10:00,330.87,331.35,330.87,331.18,3722.0,278.6021,279.0063,278.6021,278.8632,3722.0
2021-11-03 12:15:00,331.12,331.18,330.99,331.07,814.0,278.8127,278.8632,278.7032,278.7706,814.0
2021-11-03 12:20:00,331.06,331.62,331.01,331.62,1000.0,278.7621,279.2337,278.72,279.2337,1000.0
2021-11-03 12:25:00,331.52,331.81,331.33,331.81,2836.0,279.1495,279.3937,278.9895,279.3937,2836.0
2021-11-03 12:30:00,331.62,332.07,331.62,331.82,2259.0,279.2337,279.6126,279.2337,279.4021,2259.0
2021-11-03 12:35:00,331.8,331.96,331.7,331.94,1505.0,279.3852,279.52,279.301,279.5031,1505.0
2021-11-03 12:40:00,332.08,332.63,332.08,332.63,1687.0,279.621,280.0841,279.621,280.0841,1687.0
2021-11-03 12:45:00,332.61,332.9,332.61,332.84,500.0,280.0673,280.3115,280.0673,280.2609,500.0
2021-11-03 12:50:00,332.81,332.81,332.61,332.64,1686.0,280.2357,280.2357,280.0673,280.0925,1686.0
2021-11-03 12:55:00,332.63,332.63,332.18,332.21,700.0,280.0841,280.0841,279.7052,279.7305,700.0
2021-11-03 13:00:00,332.02,332.3,331.6,331.6,1529.0,279.5705,279.8062,279.2168,279.2168,1529.0
2021-11-03 13:05:00,331.81,332.0,331.81,331.97,600.0,279.3937,279.5536,279.3937,279.5284,600.0
2021-11-03 13:10:00,331.97,332.45,331.97,332.44,2169.0,279.5284,279.9326,279.5284,279.9241,2169.0
2021-11-03 13:15:00,332.5,332.5,332.18,332.18,632.0,279.9747,279.9747,279.7052,279.7052,632.0
2021-11-03 13:20:00,332.37,332.44,332.3,332.44,407.0,279.8652,279.9241,279.8062,279.9241,407.0
2021-11-03 13:25:00,332.49,332.57,332.49,332.57,300.0,279.9662,280.0336,279.9662,280.0336,300.0
2021-11-03 13:30:00,332.61,332.83,332.61,332.83,943.0,280.0673,280.2525,280.0673,280.2525,943.0
2021-11-03 13:35:00,332.6,332.76,332.59,332.76,664.0,280.0589,280.1936,280.0504,280.1936,664.0
2021-11-03 13:40:00,332.69,332.78,332.67,332.76,900.0,280.1346,280.2104,280.1178,280.1936,900.0
2021-11-03 13:45:00,332.78,332.82,332.69,332.7,2109.0,280.2104,280.2441,280.1346,280.1431,2109.0
2021-11-03 13:50:00,332.62,332.62,332.33,332.56,1970.0,280.0757,280.0757,279.8315,280.0252,1970.0
2021-11-03 13:55:00,332.55,332.56,332.12,332.12,506.0,280.0168,280.0252,279.6547,279.6547,506.0
2021-11-03 14:00:00,331.89,332.89,331.81,332.89,3103.0,279.461,280.303,279.3937,280.303,3103.0
2021-11-03 14:05:00,332.93,332.93,332.48,332.57,725.0,280.3367,280.3367,279.9578,280.0336,725.0
2021-11-03 14:10:00,332.64,332.92,332.08,332.09,1075.0,280.0925,280.3283,279.621,279.6294,1075.0
2021-11-03 14:15:00,331.69,332.0,331.54,332.0,900.0,279.2926,279.5536,279.1663,279.5536,900.0
2021-11-03 14:20:00,331.98,332.65,331.82,332.4,1704.0,279.5368,280.101,279.4021,279.8904,1704.0
2021-11-03 14:25:00,332.33,332.33,332.02,332.02,560.0,279.8315,279.8315,279.5705,279.5705,560.0
2021-11-03 14:30:00,331.67,332.04,331.67,331.74,826.0,279.2758,279.5873,279.2758,279.3347,826.0
2021-11-03 14:35:00,331.76,331.76,331.09,331.24,1401.0,279.3516,279.3516,278.7874,278.9137,1401.0
2021-11-03 14:40:00,331.36,331.89,331.36,331.89,900.0,279.0147,279.461,279.0147,279.461,900.0
2021-11-03 14:45:00,332.31,332.62,331.28,331.45,15174.0,279.8147,280.0757,278.9474,279.0905,15174.0
2021-11-03 14:50:00,331.28,332.27,331.25,331.98,8557.0,278.9474,279.781,278.9221,279.5368,8557.0
2021-11-03 14:55:00,332.17,332.2,331.86,331.86,718.0,279.6968,279.722,279.4358,279.4358,718.0
2021-11-03 15:00:00,331.68,331.89,331.65,331.79,1512.0,279.2842,279.461,279.2589,279.3768,1512.0
2021-11-03 15:05:00,331.78,331.79,331.21,331.4,3057.0,279.3684,279.3768,278.8884,279.0484,3057.0
2021-11-03 15:10:00,331.59,331.79,331.48,331.49,1462.0,279.2084,279.3768,279.1158,279.1242,1462.0
2021-11-03 15:15:00,331.37,331.66,331.31,331.56,1700.0,279.0232,279.2673,278.9726,279.1831,1700.0
2021-11-03 15:20:00,331.56,331.57,331.45,331.54,1390.0,279.1831,279.1916,279.0905,279.1663,1390.0
2021-11-03 15:25:00,331.45,331.55,330.94,331.55,4357.0,279.0905,279.1747,278.6611,279.1747,4357.0
2021-11-03 15:30:00,331.48,331.95,331.4,331.95,5431.0,279.1158,279.5115,279.0484,279.5115,5431.0
2021-11-03 15:35:00,331.91,332.19,331.79,332.19,6286.0,279.4779,279.7136,279.3768,279.7136,6286.0
2021-11-03 15:40:00,331.98,332.77,331.98,332.77,5864.0,279.5368,280.202,279.5368,280.202,5864.0
2021-11-03 15:45:00,332.7,333.26,332.59,333.12,7597.0,280.1431,280.6146,280.0504,280.4967,7597.0
2021-11-03 15:50:00,333.1,333.1,332.34,332.57,10061.0,280.4799,280.4799,279.8399,280.0336,10061.0
2021-11-03 15:55:00,332.47,332.93,332.34,332.91,26174.0,279.9494,280.3367,279.8399,280.3199,26174.0
2021-11-04 09:30:00,333.0,333.0,330.98,331.56,7984.0,280.3957,280.3957,278.6948,279.1831,7984.0
2021-11-04 09:35:00,332.45,333.83,332.36,333.75,2200.0,279.9326,281.0946,279.8568,281.0272,2200.0
2021-11-04 09:40:00,333.43,333.85,333.43,333.78,400.0,280.7577,281.1114,280.7577,281.0524,400.0
2021-11-04 09:45:00,333.98,333.99,333.0,333.0,1673.0,281.2209,281.2293,280.3957,280.3957,1673.0
2021-11-04 09:50:00,333.28,334.13,333.28,333.7,1200.0,280.6314,281.3472,280.6314,280.9851,1200.0
2021-11-04 09:55:00,334.14,334.14,334.14,334.14,353.0,281.3556,281.3556,281.3556,281.3556,353.0
2021-11-04 10:00:00,334.2,334.47,334.0,334.34,3029.0,281.4061,281.6334,281.2377,281.524,3029.0
2021-11-04 10:05:00,334.11,334.14,333.67,333.89,1650.0,281.3303,281.3556,280.9598,281.1451,1650.0
2021-11-04 10:10:00,334.02,335.01,334.01,335.0,960.0,281.2545,282.0881,281.2461,282.0797,960.0
2021-11-04 10:15:00,335.88,335.88,335.02,335.02,400.0,282.8207,282.8207,282.0966,282.0966,400.0
2021-11-04 10:20:00,335.11,335.58,335.11,335.43,2156.0,282.1723,282.5681,282.1723,282.4418,2156.0
2021-11-04 10:25:00,335.6,335.73,334.35,335.63,10709.0,282.5849,282.6944,281.5324,282.6102,10709.0
2021-11-04 10:30:00,335.61,336.41,335.61,336.18,28073.0,282.5934,283.267,282.5934,283.0733,28073.0
2021-11-04 10:35:00,336.5,336.81,336.24,336.45,2968.0,283.3428,283.6038,283.1238,283.3007,2968.0
2021-11-04 10:40:00,336.45,336.53,335.93,336.23,2301.0,283.3007,283.368,282.8628,283.1154,2301.0
2021-11-04 10:45:00,336.26,336.47,336.09,336.47,800.0,283.1407,283.3175,282.9975,283.3175,800.0
2021-11-04 10:50:00,336.6,336.63,335.0,335.87,13527.0,283.427,283.4522,282.0797,282.8123,13527.0
2021-11-04 10:55:00,335.98,336.55,335.97,336.2,1479.0,282.9049,283.3849,282.8965,283.0902,1479.0
2021-11-04 11:00:00,336.09,336.27,335.78,336.27,1300.0,282.9975,283.1491,282.7365,283.1491,1300.0
2021-11-04 11:05:00,336.19,336.31,336.09,336.1,1001.0,283.0817,283.1828,282.9975,283.006,1001.0
2021-11-04 11:10:00,336.09,336.46,335.94,336.35,1331.0,282.9975,283.3091,282.8712,283.2165,1331.0
2021-11-04 11:15:00,336.02,336.74,336.02,336.64,1922.0,282.9386,283.5449,282.9386,283.4607,1922.0
2021-11-04 11:20:00,337.05,337.07,336.71,336.74,1551.0,283.8059,283.8227,283.5196,283.5449,1551.0
2021-11-04 11:25:00,336.67,337.13,336.67,336.9,3878.0,283.4859,283.8732,283.4859,283.6796,3878.0
2021-11-04 11:30:00,336.73,337.17,336.7,336.86,1577.0,283.5364,283.9069,283.5112,283.6459,1577.0
2021-11-04 11:35:00,336.53,336.53,336.09,336.09,751.0,283.368,283.368,282.9975,282.9975,751.0
2021-11-04 11:40:00,336.07,336.19,335.6,336.19,771.0,282.9807,283.0817,282.5849,283.0817,771.0
2021-11-04 11:45:00,336.12,336.33,335.81,336.33,700.0,283.0228,283.1996,282.7618,283.1996,700.0
2021-11-04 11:50:00,336.16,336.44,336.16,336.3,700.0,283.0565,283.2922,283.0565,283.1744,700.0
2021-11-04 11:55:00,336.44,336.44,336.07,336.27,1469.0,283.2922,283.2922,282.9807,283.1491,1469.0
2021-11-04 12:00:00,336.35,336.38,336.17,336.38,450.0,283.2165,283.2417,283.0649,283.2417,450.0
2021-11-04 12:05:00,336.15,336.29,336.13,336.29,1110.0,283.0481,283.1659,283.0312,283.1659,1110.0
2021-11-04 12:10:00,336.33,336.33,335.94,336.21,2199.0,283.1996,283.1996,282.8712,283.0986,2199.0
2021-11-04 12:15:00,336.02,336.03,335.89,336.03,900.0,282.9386,282.947,282.8291,282.947,900.0
2021-11-04 12:20:00,335.91,335.98,335.46,335.46,2814.0,282.846,282.9049,282.4671,282.4671,2814.0
2021-11-04 12:25:00,335.28,335.4,335.2,335.34,2076.0,282.3155,282.4165,282.2481,282.366,2076.0
2021-11-04 12:30:00,335.15,335.15,334.94,335.0,2246.0,282.206,282.206,282.0292,282.0797,2246.0
2021-11-04 12:35:00,335.25,335.34,335.19,335.3,1800.0,282.2902,282.366,282.2397,282.3323,1800.0
2021-11-04 12:40:00,335.43,335.61,335.24,335.54,2525.0,282.4418,282.5934,282.2818,282.5344,2525.0
2021-11-04 12:45:00,335.61,335.87,335.61,335.61,1600.0,282.5934,282.8123,282.5934,282.5934,1600.0
2021-11-04 12:50:00,335.75,335.75,335.64,335.66,700.0,282.7112,282.7112,282.6186,282.6355,700.0
2021-11-04 12:55:00,335.62,335.84,335.48,335.61,2281.0,282.6018,282.787,282.4839,282.5934,2281.0
2021-11-04 13:00:00,335.76,335.76,335.45,335.54,1834.0,282.7197,282.7197,282.4586,282.5344,1834.0
2021-11-04 13:05:00,335.57,335.64,335.4,335.54,620.0,282.5597,282.6186,282.4165,282.5344,620.0
2021-11-04 13:10:00,335.55,335.55,335.3,335.47,1829.0,282.5428,282.5428,282.3323,282.4755,1829.0
2021-11-04 13:15:00,335.46,335.58,335.46,335.54,300.0,282.4671,282.5681,282.4671,282.5344,300.0
2021-11-04 13:20:00,335.46,335.55,335.24,335.33,8458.0,282.4671,282.5428,282.2818,282.3576,8458.0
2021-11-04 13:25:00,335.34,335.39,334.72,334.76,2652.0,282.366,282.4081,281.844,281.8776,2652.0
2021-11-04 13:30:00,334.73,334.73,334.16,334.16,2371.0,281.8524,281.8524,281.3724,281.3724,2371.0
2021-11-04 13:35:00,334.17,334.19,334.09,334.17,1737.0,281.3808,281.3977,281.3135,281.3808,1737.0
2021-11-04 13:40:00,334.11,334.11,333.86,334.02,1809.0,281.3303,281.3303,281.1198,281.2545,1809.0
2021-11-04 13:45:00,333.9,334.0,333.79,333.98,1240.0,281.1535,281.2377,281.0609,281.2209,1240.0
2021-11-04 13:50:00,333.88,333.95,333.85,333.88,1219.0,281.1367,281.1956,281.1114,281.1367,1219.0
2021-11-04 13:55:00,333.88,333.89,333.72,333.74,2574.0,281.1367,281.1451,281.0019,281.0188,2574.0
2021-11-04 14:00:00,333.76,333.76,333.56,333.56,1100.0,281.0356,281.0356,280.8672,280.8672,1100.0
2021-11-04 14:05:00,333.37,333.41,333.2,333.21,2845.0,280.7072,280.7409,280.5641,280.5725,2845.0
2021-11-04 14:10:00,333.06,333.44,333.06,333.25,1517.0,280.4462,280.7662,280.4462,280.6062,1517.0
2021-11-04 14:15:00,333.25,333.25,332.85,332.9,2203.0,280.6062,280.6062,280.2694,280.3115,2203.0
2021-11-04 14:20:00,332.8,332.9,332.8,332.9,400.0,280.2273,280.3115,280.2273,280.3115,400.0
2021-11-04 14:25:00,332.79,332.79,332.41,332.7,1401.0,280.2188,280.2188,279.8989,280.1431,1401.0
2021-11-04 14:30:00,332.51,333.17,332.35,333.17,3344.0,279.9831,280.5388,279.8483,280.5388,3344.0
2021-11-04 14:35:00,333.07,333.07,332.16,332.16,3048.0,280.4546,280.4546,279.6884,279.6884,3048.0
2021-11-04 14:40:00,332.37,332.58,332.34,332.36,1400.0,279.8652,280.042,279.8399,279.8568,1400.0
2021-11-04 14:45:00,332.29,332.41,332.17,332.24,1820.0,279.7978,279.8989,279.6968,279.7557,1820.0
2021-11-04 14:50:00,332.06,332.17,331.96,332.16,1312.0,279.6042,279.6968,279.52,279.6884,1312.0
2021-11-04 14:55:00,332.2,332.32,332.1,332.31,2252.0,279.722,279.8231,279.6378,279.8147,2252.0
2021-11-04 15:00:00,332.48,332.79,332.47,332.64,1700.0,279.9578,280.2188,279.9494,280.0925,1700.0
2021-11-04 15:05:00,332.63,332.66,332.52,332.66,1300.0,280.0841,280.1094,279.9915,280.1094,1300.0
2021-11-04 15:10:00,333.0,333.0,332.57,332.57,2497.0,280.3957,280.3957,280.0336,280.0336,2497.0
2021-11-04 15:15:00,332.63,332.64,332.18,332.29,2390.0,280.0841,280.0925,279.7052,279.7978,2390.0
2021-11-04 15:20:00,332.29,332.42,332.18,332.23,2542.0,279.7978,279.9073,279.7052,279.7473,2542.0
2021-11-04 15:25:00,332.07,332.13,331.64,331.64,1335.0,279.6126,279.6631,279.2505,279.2505,1335.0
2021-11-04 15:30:00,331.51,332.61,331.41,332.52,6448.0,279.141,280.0673,279.0568,279.9915,6448.0
2021-11-04 15:35:00,332.64,332.87,332.53,332.57,7161.0,280.0925,280.2862,279.9999,280.0336,7161.0
2021-11-04 15:40:00,332.63,332.63,332.02,332.34,3496.0,280.0841,280.0841,279.5705,279.8399,3496.0
2021-11-04 15:45:00,332.27,332.8,332.27,332.41,12609.0,279.781,280.2273,279.781,279.8989,12609.0
2021-11-04 15:50:00,332.67,332.67,332.31,332.54,14343.0,280.1178,280.1178,279.8147,280.0083,14343.0
2021-11-04 15:55:00,332.46,332.61,332.16,332.56,31119.0,279.941,280.0673,279.6884,280.0252,31119.0
2021-11-05 09:30:00,334.46,334.46,332.47,332.7,7020.0,281.625,281.625,279.9494,280.1431,7020.0
2021-11-05 09:35:00,332.37,332.93,332.1,332.75,1610.0,279.8652,280.3367,279.6378,280.1852,1610.0
2021-11-05 09:40:00,332.58,332.93,332.53,332.54,1300.0,280.042,280.3367,279.9999,280.0083,1300.0
2021-11-05 09:45:00,332.62,333.04,331.76,332.32,1700.0,280.0757,280.4293,279.3516,279.8231,1700.0
2021-11-05 09:50:00,332.3,332.5,330.37,331.52,12857.0,279.8062,279.9747,278.1811,279.1495,12857.0
2021-11-05 09:55:00,331.54,332.26,331.54,331.74,1042.0,279.1663,279.7726,279.1663,279.3347,1042.0
2021-11-05 10:00:00,331.7,332.5,331.68,332.15,1100.0,279.301,279.9747,279.2842,279.6799,1100.0
2021-11-05 10:05:00,331.95,332.31,331.95,332.2,1659.0,279.5115,279.8147,279.5115,279.722,1659.0
2021-11-05 10:10:00,332.24,332.24,331.01,331.01,1278.0,279.7557,279.7557,278.72,278.72,1278.0
2021-11-05 10:15:00,330.93,330.93,329.45,329.45,1680.0,278.6527,278.6527,277.4065,277.4065,1680.0
2021-11-05 10:20:00,329.79,329.79,328.45,328.62,2506.0,277.6928,277.6928,276.5644,276.7076,2506.0
2021-11-05 10:25:00,328.92,328.92,327.52,328.71,3729.0,276.9602,276.9602,275.7813,276.7834,3729.0
2021-11-05 10:30:00,328.52,329.06,328.49,328.57,900.0,276.6234,277.0781,276.5981,276.6655,900.0
2021-11-05 10:35:00,328.17,328.33,327.66,327.7,1876.0,276.3287,276.4634,275.8992,275.9329,1876.0
2021-11-05 10:40:00,327.32,327.7,326.85,327.01,3540.0,275.6129,275.9329,275.2172,275.3519,3540.0
2021-11-05 10:45:00,326.93,326.93,325.11,325.11,4958.0,275.2846,275.2846,273.7521,273.7521,4958.0
2021-11-05 10:50:00,325.11,325.11,323.37,324.55,12627.0,273.7521,273.7521,272.2869,273.2805,12627.0
2021-11-05 10:55:00,324.25,324.77,322.91,324.77,7697.0,273.0279,273.4658,271.8996,273.4658,7697.0
2021-11-05 11:00:00,324.78,325.09,323.81,323.81,2086.0,273.4742,273.7352,272.6574,272.6574,2086.0
2021-11-05 11:05:00,323.74,323.79,322.81,323.0,4080.0,272.5985,272.6406,271.8154,271.9754,4080.0
2021-11-05 11:10:00,323.16,323.66,322.74,322.74,2317.0,272.1101,272.5311,271.7564,271.7564,2317.0
2021-11-05 11:15:00,322.39,322.51,321.84,321.84,2769.0,271.4617,271.5628,270.9986,270.9986,2769.0
2021-11-05 11:20:00,321.98,322.89,321.79,322.41,3467.0,271.1165,271.8828,270.9565,271.4786,3467.0
2021-11-05 11:25:00,321.95,323.29,321.95,323.29,5564.0,271.0912,272.2196,271.0912,272.2196,5564.0
2021-11-05 11:30:00,322.83,322.83,322.33,322.68,2102.0,271.8322,271.8322,271.4112,271.7059,2102.0
2021-11-05 11:35:00,322.59,322.59,322.09,322.34,704.0,271.6301,271.6301,271.2091,271.4196,704.0
2021-11-05 11:40:00,322.44,322.67,321.92,322.09,5511.0,271.5038,271.6975,271.066,271.2091,5511.0
2021-11-05 11:45:00,322.09,322.59,321.86,322.34,2656.0,271.2091,271.6301,271.0155,271.4196,2656.0
2021-11-05 11:50:00,322.38,322.91,322.27,322.5,3216.0,271.4533,271.8996,271.3607,271.5544,3216.0
2021-11-05 11:55:00,322.49,322.49,321.49,321.62,1710.0,271.5459,271.5459,270.7039,270.8134,1710.0
2021-11-05 12:00:00,321.26,321.79,321.26,321.42,2117.0,270.5102,270.9565,270.5102,270.645,2117.0
2021-11-05 12:05:00,321.42,321.53,321.29,321.32,1277.0,270.645,270.7376,270.5355,270.5608,1277.0
2021-11-05 12:10:00,321.2,321.36,320.53,320.59,1218.0,270.4597,270.5944,269.8956,269.9461,1218.0
2021-11-05 12:15:00,320.71,321.14,320.47,320.47,3245.0,270.0471,270.4092,269.845,269.845,3245.0
2021-11-05 12:20:00,320.5,320.67,320.5,320.67,900.0,269.8703,270.0134,269.8703,270.0134,900.0
2021-11-05 12:25:00,320.61,321.15,320.38,321.06,1987.0,269.9629,270.4176,269.7693,270.3418,1987.0
2021-11-05 12:30:00,321.28,321.93,321.21,321.68,2855.0,270.5271,271.0744,270.4681,270.8639,2855.0
2021-11-05 12:35:00,321.57,321.9,321.57,321.71,800.0,270.7713,271.0491,270.7713,270.8892,800.0
2021-11-05 12:40:00,321.71,321.74,321.54,321.62,1727.0,270.8892,270.9144,270.746,270.8134,1727.0
2021-11-05 12:45:00,321.4,321.6,321.14,321.31,3429.0,270.6281,270.7965,270.4092,270.5523,3429.0
2021-11-05 12:50:00,321.41,321.55,321.08,321.08,2050.0,270.6366,270.7544,270.3587,270.3587,2050.0
2021-11-05 12:55:00,321.13,321.43,320.94,321.2,2324.0,270.4008,270.6534,270.2408,270.4597,2324.0
2021-11-05 13:00:00,321.22,321.65,321.07,321.65,1904.0,270.4766,270.8386,270.3503,270.8386,1904.0
2021-11-05 13:05:00,321.6,321.63,321.27,321.4,1612.0,270.7965,270.8218,270.5187,270.6281,1612.0
2021-11-05 13:10:00,321.48,321.69,321.06,321.15,2941.0,270.6955,270.8723,270.3418,270.4176,2941.0
2021-11-05 13:15:00,321.15,321.25,320.91,320.97,3529.0,270.4176,270.5018,270.2155,270.2661,3529.0
2021-11-05 13:20:00,321.11,321.53,320.91,321.13,1900.0,270.3839,270.7376,270.2155,270.4008,1900.0
2021-11-05 13:25:00,320.93,321.21,320.8,320.96,1724.0,270.2324,270.4681,270.1229,270.2576,1724.0
2021-11-05 13:30:00,320.94,321.25,320.7,321.25,1830.0,270.2408,270.5018,270.0387,270.5018,1830.0
2021-11-05 13:35:00,321.08,321.19,320.94,320.96,1712.0,270.3587,270.4513,270.2408,270.2576,1712.0
2021-11-05 13:40:00,320.54,320.68,320.33,320.68,2994.0,269.904,270.0219,269.7272,270.0219,2994.0
2021-11-05 13:45:00,320.54,320.68,320.01,320.01,2701.0,269.904,270.0219,269.4577,269.4577,2701.0
2021-11-05 13:50:00,319.9,320.42,319.77,320.05,1917.0,269.3651,269.8029,269.2556,269.4914,1917.0
2021-11-05 13:55:00,320.06,320.3,319.96,320.3,3400.0,269.4998,269.7019,269.4156,269.7019,3400.0
2021-11-05 14:00:00,320.19,320.89,320.19,320.89,1579.0,269.6093,270.1987,269.6093,270.1987,1579.0
2021-11-05 14:05:00,320.87,321.23,320.86,321.12,885.0,270.1819,270.485,270.1734,270.3924,885.0
2021-11-05 14:10:00,321.16,321.42,320.95,321.42,2758.0,270.426,270.645,270.2492,270.645,2758.0
2021-11-05 14:15:00,321.47,322.09,321.47,322.09,7865.0,270.6871,271.2091,270.6871,271.2091,7865.0
2021-11-05 14:20:00,322.11,322.11,321.55,321.58,2366.0,271.226,271.226,270.7544,270.7797,2366.0
2021-11-05 14:25:00,321.53,321.86,321.43,321.86,2372.0,270.7376,271.0155,270.6534,271.0155,2372.0
2021-11-05 14:30:00,322.07,322.33,322.07,322.21,2429.0,271.1923,271.4112,271.1923,271.3102,2429.0
2021-11-05 14:35:00,322.21,322.27,321.76,321.76,1901.0,271.3102,271.3607,270.9313,270.9313,1901.0
2021-11-05 14:40:00,321.67,322.1,321.67,321.75,1698.0,270.8555,271.2176,270.8555,270.9228,1698.0
2021-11-05 14:45:00,321.72,321.82,321.5,321.82,1704.0,270.8976,270.9818,270.7123,270.9818,1704.0
2021-11-05 14:50:00,321.76,321.99,321.75,321.99,5392.0,270.9313,271.1249,270.9228,271.1249,5392.0
2021-11-05 14:55:00,321.89,321.91,321.64,321.64,1101.0,271.0407,271.0576,270.8302,270.8302,1101.0
2021-11-05 15:00:00,321.63,321.69,321.28,321.36,2910.0,270.8218,270.8723,270.5271,270.5944,2910.0
2021-11-05 15:05:00,321.48,321.74,321.38,321.74,6187.0,270.6955,270.9144,270.6113,270.9144,6187.0
2021-11-05 15:10:00,321.62,321.68,321.44,321.46,1309.0,270.8134,270.8639,270.6618,270.6787,1309.0
2021-11-05 15:15:00,321.47,321.51,321.28,321.34,2962.0,270.6871,270.7208,270.5271,270.5776,2962.0
2021-11-05 15:20:00,321.38,322.59,321.23,322.41,8646.0,270.6113,271.6301,270.485,271.4786,8646.0
2021-11-05 15:25:00,322.54,322.54,321.61,321.71,4784.0,271.588,271.588,270.805,270.8892,4784.0
2021-11-05 15:30:00,321.69,322.47,321.57,322.46,4637.0,270.8723,271.5291,270.7713,271.5207,4637.0
2021-11-05 15:35:00,322.49,323.35,322.48,323.18,13358.0,271.5459,272.2701,271.5375,272.1269,13358.0
2021-11-05 15:40:00,323.19,323.3,322.62,322.85,4343.0,272.1354,272.228,271.6554,271.8491,4343.0
2021-11-05 15:45:00,322.81,322.91,322.0,322.04,7920.0,271.8154,271.8996,271.1333,271.167,7920.0
2021-11-05 15:50:00,321.76,322.78,321.76,322.37,17182.0,270.9313,271.7901,270.9313,271.4449,17182.0
2021-11-05 15:55:00,322.28,323.02,322.13,322.89,40503.0,271.3691,271.9922,271.2428,271.8828,40503.0
2021-11-08 09:30:00,323.63,323.63,320.73,320.73,8120.0,272.5059,272.5059,270.064,270.064,8120.0
2021-11-08 09:35:00,321.82,321.82,319.97,319.97,876.0,270.9818,270.9818,269.424,269.424,876.0
2021-11-08 09:40:00,319.42,319.95,319.02,319.02,1762.0,268.9609,269.4072,268.6241,268.6241,1762.0
2021-11-08 09:45:00,319.38,319.95,318.92,319.36,1270.0,268.9272,269.4072,268.5399,268.9104,1270.0
2021-11-08 09:50:00,319.74,320.73,319.74,320.44,1406.0,269.2304,270.064,269.2304,269.8198,1406.0
2021-11-08 09:55:00,320.62,320.66,320.21,320.66,1700.0,269.9713,270.005,269.6261,270.005,1700.0
2021-11-08 10:00:00,320.94,321.44,320.94,321.44,757.0,270.2408,270.6618,270.2408,270.6618,757.0
2021-11-08 10:05:00,321.33,321.77,320.91,321.77,1530.0,270.5692,270.9397,270.2155,270.9397,1530.0
2021-11-08 10:10:00,321.41,322.63,321.25,322.63,2018.0,270.6366,271.6638,270.5018,271.6638,2018.0
2021-11-08 10:15:00,322.38,322.69,321.82,322.64,2313.0,271.4533,271.7143,270.9818,271.6722,2313.0
2021-11-08 10:20:00,322.65,323.29,322.65,323.11,1103.0,271.6807,272.2196,271.6807,272.068,1103.0
2021-11-08 10:25:00,323.18,324.16,323.11,323.75,1447.0,272.1269,272.9521,272.068,272.6069,1447.0
2021-11-08 10:30:00,323.76,324.43,323.76,324.41,2005.0,272.6153,273.1795,272.6153,273.1626,2005.0
2021-11-08 10:35:00,324.51,324.51,323.94,324.31,1703.0,273.2468,273.2468,272.7669,273.0784,1703.0
2021-11-08 10:40:00,324.31,324.91,324.31,324.91,1500.0,273.0784,273.5837,273.0784,273.5837,1500.0
2021-11-08 10:45:00,324.5,324.71,324.17,324.71,3405.0,273.2384,273.4152,272.9606,273.4152,3405.0
2021-11-08 10:50:00,324.73,324.73,323.68,323.9,4203.0,273.4321,273.4321,272.548,272.7332,4203.0
2021-11-08 10:55:00,323.88,323.9,323.44,323.9,809.0,272.7164,272.7332,272.3459,272.7332,809.0
2021-11-08 11:00:00,323.65,323.75,323.38,323.53,3107.0,272.5227,272.6069,272.2953,272.4217,3107.0
2021-11-08 11:05:00,323.53,323.59,323.19,323.47,602.0,272.4217,272.4722,272.1354,272.3711,602.0
2021-11-08 11:10:00,323.65,324.45,323.65,324.45,1000.0,272.5227,273.1963,272.5227,273.1963,1000.0
2021-11-08 11:15:00,324.46,324.6,324.26,324.57,900.0,273.2047,273.3226,273.0363,273.2974,900.0
2021-11-08 11:20:00,324.69,324.71,324.51,324.71,1031.0,273.3984,273.4152,273.2468,273.4152,1031.0
2021-11-08 11:25:00,324.82,324.97,324.68,324.68,1425.0,273.5079,273.6342,273.39,273.39,1425.0
2021-11-08 11:30:00,324.88,324.88,324.34,324.47,822.0,273.5584,273.5584,273.1037,273.2132,822.0
2021-11-08 11:35:00,324.32,324.59,324.17,324.19,1267.0,273.0869,273.3142,272.9606,272.9774,1267.0
2021-11-08 11:40:00,324.44,324.44,323.77,323.93,1290.0,273.1879,273.1879,272.6237,272.7585,1290.0
2021-11-08 11:45:00,323.99,324.05,323.67,324.05,1291.0,272.809,272.8595,272.5395,272.8595,1291.0
2021-11-08 11:50:00,324.0,324.29,324.0,324.29,400.0,272.8174,273.0616,272.8174,273.0616,400.0
2021-11-08 11:55:00,324.13,324.21,324.13,324.13,700.0,272.9269,272.9942,272.9269,272.9269,700.0
2021-11-08 12:00:00,324.04,324.38,323.96,324.14,1100.0,272.8511,273.1374,272.7837,272.9353,1100.0
2021-11-08 12:05:00,324.2,324.32,323.85,323.85,1031.0,272.9858,273.0869,272.6911,272.6911,1031.0
2021-11-08 12:10:00,323.71,323.76,323.64,323.76,304.0,272.5732,272.6153,272.5143,272.6153,304.0
2021-11-08 12:15:00,323.65,323.89,323.64,323.84,912.0,272.5227,272.7248,272.5143,272.6827,912.0
2021-11-08 12:20:00,323.76,323.88,323.66,323.71,820.0,272.6153,272.7164,272.5311,272.5732,820.0
2021-11-08 12:25:00,323.52,323.56,323.43,323.43,431.0,272.4132,272.4469,272.3374,272.3374,431.0
2021-11-08 12:30:00,323.35,323.4,323.02,323.3,6603.0,272.2701,272.3122,271.9922,272.228,6603.0
2021-11-08 12:35:00,323.29,323.49,323.2,323.2,800.0,272.2196,272.388,272.1438,272.1438,800.0
2021-11-08 12:40:00,323.3,323.3,323.19,323.2,600.0,272.228,272.228,272.1354,272.1438,600.0
2021-11-08 12:45:00,323.19,323.19,322.91,322.91,701.0,272.1354,272.1354,271.8996,271.8996,701.0
2021-11-08 12:50:00,322.76,322.83,322.75,322.83,406.0,271.7733,271.8322,271.7649,271.8322,406.0
2021-11-08 12:55:00,322.39,322.58,322.39,322.58,420.0,271.4617,271.6217,271.4617,271.6217,420.0
2021-11-08 13:00:00,322.48,322.72,322.48,322.72,300.0,271.5375,271.7396,271.5375,271.7396,300.0
2021-11-08 13:05:00,322.46,322.46,322.36,322.36,300.0,271.5207,271.5207,271.4365,271.4365,300.0
2021-11-08 13:10:00,322.46,322.56,322.36,322.52,1502.0,271.5207,271.6049,271.4365,271.5712,1502.0
2021-11-08 13:15:00,322.29,322.49,322.28,322.49,613.0,271.3775,271.5459,271.3691,271.5459,613.0
2021-11-08 13:20:00,322.4,322.4,322.23,322.28,805.0,271.4702,271.4702,271.327,271.3691,805.0
2021-11-08 13:25:00,322.36,322.53,322.31,322.31,2101.0,271.4365,271.5796,271.3944,271.3944,2101.0
2021-11-08 13:30:00,322.19,322.19,321.91,321.92,827.0,271.2933,271.2933,271.0576,271.066,827.0
2021-11-08 13:35:00,322.0,322.18,322.0,322.16,506.0,271.1333,271.2849,271.1333,271.2681,506.0
2021-11-08 13:40:00,322.18,322.42,322.17,322.39,801.0,271.2849,271.487,271.2765,271.4617,801.0
2021-11-08 13:45:00,322.25,322.37,322.09,322.21,700.0,271.3439,271.4449,271.2091,271.3102,700.0
2021-11-08 13:50:00,322.22,322.28,322.13,322.15,1071.0,271.3186,271.3691,271.2428,271.2597,1071.0
2021-11-08 13:55:00,322.34,322.35,322.05,322.05,1302.0,271.4196,271.4281,271.1754,271.1754,1302.0
2021-11-08 14:00:00,322.1,322.1,322.1,322.1,100.0,271.2176,271.2176,271.2176,271.2176,100.0
2021-11-08 14:05:00,322.26,322.35,322.26,322.35,200.0,271.3523,271.4281,271.3523,271.4281,200.0
2021-11-08 14:10:00,322.41,322.41,322.21,322.25,700.0,271.4786,271.4786,271.3102,271.3439,700.0
2021-11-08 14:15:00,322.18,322.25,322.08,322.18,1428.0,271.2849,271.3439,271.2007,271.2849,1428.0
2021-11-08 14:20:00,322.15,322.15,322.1,322.1,303.0,271.2597,271.2597,271.2176,271.2176,303.0
2021-11-08 14:25:00,321.99,322.12,321.94,322.12,1430.0,271.1249,271.2344,271.0828,271.2344,1430.0
2021-11-08 14:30:00,322.19,322.51,322.19,322.51,1010.0,271.2933,271.5628,271.2933,271.5628,1010.0
2021-11-08 14:35:00,322.55,322.58,322.55,322.55,513.0,271.5965,271.6217,271.5965,271.5965,513.0
2021-11-08 14:40:00,322.51,322.63,322.37,322.38,538.0,271.5628,271.6638,271.4449,271.4533,538.0
2021-11-08 14:45:00,322.57,322.63,322.57,322.63,300.0,271.6133,271.6638,271.6133,271.6638,300.0
2021-11-08 14:50:00,322.52,322.63,322.52,322.63,402.0,271.5712,271.6638,271.5712,271.6638,402.0
2021-11-08 14:55:00,322.57,322.63,322.57,322.63,202.0,271.6133,271.6638,271.6133,271.6638,202.0
2021-11-08 15:00:00,322.77,323.05,322.77,323.03,1200.0,271.7817,272.0175,271.7817,272.0006,1200.0
2021-11-08 15:05:00,322.95,323.1,322.93,322.96,1103.0,271.9333,272.0596,271.9164,271.9417,1103.0
2021-11-08 15:10:00,322.83,322.83,322.6,322.68,804.0,271.8322,271.8322,271.6386,271.7059,804.0
2021-11-08 15:15:00,322.7,322.7,322.06,322.11,1391.0,271.7228,271.7228,271.1839,271.226,1391.0
2021-11-08 15:20:00,322.16,322.51,322.16,322.49,1096.0,271.2681,271.5628,271.2681,271.5459,1096.0
2021-11-08 15:25:00,322.55,322.57,322.36,322.4,2302.0,271.5965,271.6133,271.4365,271.4702,2302.0
2021-11-08 15:30:00,322.34,322.34,321.84,322.26,1200.0,271.4196,271.4196,270.9986,271.3523,1200.0
2021-11-08 15:35:00,322.44,322.89,322.33,322.88,3007.0,271.5038,271.8828,271.4112,271.8743,3007.0
2021-11-08 15:40:00,322.76,322.83,322.55,322.66,1780.0,271.7733,271.8322,271.5965,271.6891,1780.0
2021-11-08 15:45:00,322.72,322.73,322.36,322.6,4192.0,271.7396,271.748,271.4365,271.6386,4192.0
2021-11-08 15:50:00,322.76,323.38,322.76,323.19,7122.0,271.7733,272.2953,271.7733,272.1354,7122.0
2021-11-08 15:55:00,323.13,323.75,323.13,323.47,28787.0,272.0848,272.6069,272.0848,272.3711,28787.0
2021-11-09 09:30:00,323.71,324.2,322.8,323.21,3855.0,272.5732,272.9858,271.807,272.1522,3855.0
2021-11-09 09:35:00,323.84,324.1,323.71,323.71,616.0,272.6827,272.9016,272.5732,272.5732,616.0
2021-11-09 09:40:00,324.1,325.76,324.1,325.62,4239.0,272.9016,274.2994,272.9016,274.1815,4239.0
2021-11-09 09:45:00,325.56,326.45,325.56,326.2,9872.0,274.131,274.8804,274.131,274.6699,9872.0
2021-11-09 09:50:00,325.9,326.78,325.87,326.78,2788.0,274.4173,275.1582,274.392,275.1582,2788.0
2021-11-09 09:55:00,326.59,326.77,326.29,326.47,4900.0,274.9983,275.1498,274.7457,274.8972,4900.0
2021-11-09 10:00:00,326.58,326.81,325.87,325.87,3443.0,274.9898,275.1835,274.392,274.392,3443.0
2021-11-09 10:05:00,325.99,326.61,325.9,326.26,3000.0,274.493,275.0151,274.4173,274.7204,3000.0
2021-11-09 10:10:00,326.07,326.24,325.48,325.48,1318.0,274.5604,274.7036,274.0636,274.0636,1318.0
2021-11-09 10:15:00,325.07,325.07,324.37,324.53,1725.0,273.7184,273.7184,273.129,273.2637,1725.0
2021-11-09 10:20:00,324.23,325.07,324.23,325.0,2102.0,273.0111,273.7184,273.0111,273.6594,2102.0
2021-11-09 10:25:00,324.73,325.17,324.66,324.88,1943.0,273.4321,273.8026,273.3731,273.5584,1943.0
2021-11-09 10:30:00,324.68,324.68,324.65,324.67,500.0,273.39,273.39,273.3647,273.3816,500.0
2021-11-09 10:35:00,324.88,324.88,324.6,324.6,700.0,273.5584,273.5584,273.3226,273.3226,700.0
2021-11-09 10:40:00,324.32,324.32,324.14,324.3,800.0,273.0869,273.0869,272.9353,273.07,800.0
2021-11-09 10:45:00,324.43,324.43,324.08,324.37,574.0,273.1795,273.1795,272.8848,273.129,574.0
2021-11-09 10:50:00,324.68,324.77,324.56,324.77,600.0,273.39,273.4658,273.2889,273.4658,600.0
2021-11-09 10:55:00,324.96,325.07,324.62,324.88,1300.0,273.6258,273.7184,273.3395,273.5584,1300.0
2021-11-09 11:00:00,324.85,324.93,324.65,324.65,1500.0,273.5331,273.6005,273.3647,273.3647,1500.0
2021-11-09 11:05:00,324.49,324.75,324.49,324.75,1000.0,273.23,273.4489,273.23,273.4489,1000.0
2021-11-09 11:10:00,324.56,324.66,324.13,324.37,2271.0,273.2889,273.3731,272.9269,273.129,2271.0
2021-11-09 11:15:00,324.78,325.35,324.78,325.35,1600.0,273.4742,273.9541,273.4742,273.9541,1600.0
2021-11-09 11:20:00,325.16,325.26,324.44,324.44,2251.0,273.7942,273.8784,273.1879,273.1879,2251.0
2021-11-09 11:25:00,324.57,324.58,324.4,324.4,200.0,273.2974,273.3058,273.1542,273.1542,200.0
2021-11-09 11:30:00,324.68,324.78,324.57,324.57,428.0,273.39,273.4742,273.2974,273.2974,428.0
2021-11-09 11:35:00,324.66,324.94,324.66,324.94,719.0,273.3731,273.6089,273.3731,273.6089,719.0
2021-11-09 11:40:00,324.71,324.71,324.47,324.7,400.0,273.4152,273.4152,273.2132,273.4068,400.0
2021-11-09 11:45:00,324.66,325.06,324.65,324.94,1400.0,273.3731,273.71,273.3647,273.6089,1400.0
2021-11-09 11:50:00,324.68,324.68,324.64,324.65,1500.0,273.39,273.39,273.3563,273.3647,1500.0
2021-11-09 11:55:00,324.82,325.03,324.67,324.77,968.0,273.5079,273.6847,273.3816,273.4658,968.0
2021-11-09 12:00:00,324.84,324.84,324.84,324.84,100.0,273.5247,273.5247,273.5247,273.5247,100.0
2021-11-09 12:05:00,324.77,325.33,324.77,324.89,1800.0,273.4658,273.9373,273.4658,273.5668,1800.0
2021-11-09 12:10:00,324.89,325.15,324.81,325.14,2150.0,273.5668,273.7857,273.4994,273.7773,2150.0
2021-11-09 12:15:00,325.18,325.18,324.98,324.98,1418.0,273.811,273.811,273.6426,273.6426,1418.0
2021-11-09 12:20:00,325.13,325.26,325.07,325.26,728.0,273.7689,273.8784,273.7184,273.8784,728.0
2021-11-09 12:25:00,325.46,325.49,325.46,325.49,507.0,274.0468,274.072,274.0468,274.072,507.0
2021-11-09 12:30:00,325.53,325.59,325.41,325.41,2444.0,274.1057,274.1562,274.0047,274.0047,2444.0
2021-11-09 12:35:00,325.4,325.52,325.27,325.27,918.0,273.9962,274.0973,273.8868,273.8868,918.0
2021-11-09 12:40:00,325.13,325.13,325.13,325.13,140.0,273.7689,273.7689,273.7689,273.7689,140.0
2021-11-09 12:45:00,324.82,324.87,324.72,324.77,700.0,273.5079,273.55,273.4237,273.4658,700.0
2021-11-09 12:50:00,324.94,325.01,324.82,324.82,384.0,273.6089,273.6679,273.5079,273.5079,384.0
2021-11-09 12:55:00,324.95,324.95,324.65,324.65,810.0,273.6173,273.6173,273.3647,273.3647,810.0
2021-11-09 13:00:00,324.63,324.63,324.43,324.43,1207.0,273.3479,273.3479,273.1795,273.1795,1207.0
2021-11-09 13:05:00,324.41,324.41,324.35,324.36,300.0,273.1626,273.1626,273.1121,273.1205,300.0
2021-11-09 13:10:00,324.46,324.83,324.23,324.54,2146.0,273.2047,273.5163,273.0111,273.2721,2146.0
2021-11-09 13:15:00,324.63,324.63,324.63,324.63,100.0,273.3479,273.3479,273.3479,273.3479,100.0
2021-11-09 13:20:00,324.78,324.78,324.63,324.69,939.0,273.4742,273.4742,273.3479,273.3984,939.0
2021-11-09 13:25:00,324.58,324.63,324.46,324.56,1100.0,273.3058,273.3479,273.2047,273.2889,1100.0
2021-11-09 13:30:00,324.48,325.0,324.47,324.89,1984.0,273.2216,273.6594,273.2132,273.5668,1984.0
2021-11-09 13:35:00,325.05,325.07,324.88,325.07,694.0,273.7015,273.7184,273.5584,273.7184,694.0
2021-11-09 13:40:00,325.11,325.21,325.0,325.16,1479.0,273.7521,273.8363,273.6594,273.7942,1479.0
2021-11-09 13:45:00,325.17,325.26,325.16,325.17,300.0,273.8026,273.8784,273.7942,273.8026,300.0
2021-11-09 13:50:00,325.12,325.12,325.0,325.07,949.0,273.7605,273.7605,273.6594,273.7184,949.0
2021-11-09 13:55:00,325.01,325.25,325.01,325.25,1036.0,273.6679,273.8699,273.6679,273.8699,1036.0
2021-11-09 14:00:00,325.16,325.16,324.82,324.82,1000.0,273.7942,273.7942,273.5079,273.5079,1000.0
2021-11-09 14:05:00,324.68,324.68,324.4,324.43,400.0,273.39,273.39,273.1542,273.1795,400.0
2021-11-09 14:10:00,324.6,324.6,324.4,324.56,452.0,273.3226,273.3226,273.1542,273.2889,452.0
2021-11-09 14:15:00,324.73,324.77,324.72,324.76,300.0,273.4321,273.4658,273.4237,273.4573,300.0
2021-11-09 14:20:00,324.83,324.83,324.78,324.78,300.0,273.5163,273.5163,273.4742,273.4742,300.0
2021-11-09 14:25:00,324.87,324.87,324.69,324.78,1016.0,273.55,273.55,273.3984,273.4742,1016.0
2021-11-09 14:30:00,324.66,324.66,324.62,324.62,845.0,273.3731,273.3731,273.3395,273.3395,845.0
2021-11-09 14:35:00,324.65,324.68,324.55,324.56,1300.0,273.3647,273.39,273.2805,273.2889,1300.0
2021-11-09 14:40:00,324.69,324.81,324.67,324.81,699.0,273.3984,273.4994,273.3816,273.4994,699.0
2021-11-09 14:45:00,324.67,324.73,324.62,324.63,1144.0,273.3816,273.4321,273.3395,273.3479,1144.0
2021-11-09 14:50:00,324.61,324.64,324.59,324.59,300.0,273.331,273.3563,273.3142,273.3142,300.0
2021-11-09 14:55:00,324.75,324.76,324.72,324.76,585.0,273.4489,273.4573,273.4237,273.4573,585.0
2021-11-09 15:00:00,324.83,325.0,324.79,324.99,1347.0,273.5163,273.6594,273.4826,273.651,1347.0
2021-11-09 15:05:00,324.94,324.94,324.87,324.9,1503.0,273.6089,273.6089,273.55,273.5752,1503.0
2021-11-09 15:10:00,325.05,325.05,324.66,324.73,1082.0,273.7015,273.7015,273.3731,273.4321,1082.0
2021-11-09 15:15:00,324.67,324.68,324.39,324.39,777.0,273.3816,273.39,273.1458,273.1458,777.0
2021-11-09 15:20:00,324.26,324.26,324.03,324.04,1190.0,273.0363,273.0363,272.8427,272.8511,1190.0
2021-11-09 15:25:00,323.71,324.0,323.66,323.94,3063.0,272.5732,272.8174,272.5311,272.7669,3063.0
2021-11-09 15:30:00,323.88,323.88,323.45,323.45,3286.0,272.7164,272.7164,272.3543,272.3543,3286.0
2021-11-09 15:35:00,323.45,323.52,323.16,323.31,4693.0,272.3543,272.4132,272.1101,272.2364,4693.0
2021-11-09 15:40:00,323.4,324.08,323.4,323.98,3106.0,272.3122,272.8848,272.3122,272.8006,3106.0
2021-11-09 15:45:00,323.94,324.07,323.93,323.93,1690.0,272.7669,272.8763,272.7585,272.7585,1690.0
2021-11-09 15:50:00,324.06,324.48,323.99,324.42,7618.0,272.8679,273.2216,272.809,273.1711,7618.0
2021-11-09 15:55:00,324.49,325.06,324.49,325.0,28468.0,273.23,273.71,273.23,273.6594,28468.0
2021-11-10 09:30:00,325.08,328.23,325.08,327.98,8210.0,273.7268,276.3792,273.7268,276.1687,8210.0
2021-11-10 09:35:00,327.02,328.07,326.4,328.07,3504.0,275.3603,276.2445,274.8383,276.2445,3504.0
2021-11-10 09:40:00,327.56,328.12,326.86,328.04,4400.0,275.815,276.2866,275.2256,276.2192,4400.0
2021-11-10 09:45:00,328.14,328.14,327.47,327.61,1200.0,276.3034,276.3034,275.7392,275.8571,1200.0
2021-11-10 09:50:00,327.93,327.96,327.02,327.32,2887.0,276.1266,276.1518,275.3603,275.6129,2887.0
2021-11-10 09:55:00,327.48,328.01,327.3,327.39,1201.0,275.7477,276.1939,275.5961,275.6719,1201.0
2021-11-10 10:00:00,327.67,329.16,327.66,328.84,3738.0,275.9077,277.1623,275.8992,276.8928,3738.0
2021-11-10 10:05:00,328.88,329.13,328.53,328.64,2200.0,276.9265,277.137,276.6318,276.7244,2200.0
2021-11-10 10:10:00,327.81,328.63,327.81,328.3,2200.0,276.0255,276.716,276.0255,276.4381,2200.0
2021-11-10 10:15:00,327.81,328.34,327.81,328.12,2120.0,276.0255,276.4718,276.0255,276.2866,2120.0
2021-11-10 10:20:00,328.18,328.54,328.18,328.43,3707.0,276.3371,276.6402,276.3371,276.5476,3707.0
2021-11-10 10:25:00,328.51,328.51,327.71,327.71,2588.0,276.615,276.615,275.9413,275.9413,2588.0
2021-11-10 10:30:00,327.73,327.81,327.39,327.48,2003.0,275.9582,276.0255,275.6719,275.7477,2003.0
2021-11-10 10:35:00,327.61,327.68,327.36,327.59,4500.0,275.8571,275.9161,275.6466,275.8403,4500.0
2021-11-10 10:40:00,327.55,327.92,327.41,327.89,1700.0,275.8066,276.1182,275.6887,276.0929,1700.0
2021-11-10 10:45:00,327.73,327.74,327.34,327.34,2000.0,275.9582,275.9666,275.6298,275.6298,2000.0
2021-11-10 10:50:00,327.1,327.42,327.07,327.18,1451.0,275.4277,275.6971,275.4024,275.4951,1451.0
2021-11-10 10:55:00,327.21,327.59,327.21,327.48,1813.0,275.5203,275.8403,275.5203,275.7477,1813.0
2021-11-10 11:00:00,327.53,327.77,327.42,327.65,2700.0,275.7898,275.9919,275.6971,275.8908,2700.0
2021-11-10 11:05:00,327.65,328.31,327.65,328.31,900.0,275.8908,276.4466,275.8908,276.4466,900.0
2021-11-10 11:10:00,328.25,328.25,328.01,328.07,1101.0,276.396,276.396,276.1939,276.2445,1101.0
2021-11-10 11:15:00,327.8,327.8,327.51,327.52,1300.0,276.0171,276.0171,275.7729,275.7813,1300.0
2021-11-10 11:20:00,327.65,327.65,327.55,327.59,800.0,275.8908,275.8908,275.8066,275.8403,800.0
2021-11-10 11:25:00,327.7,327.71,327.4,327.4,1110.0,275.9329,275.9413,275.6803,275.6803,1110.0
2021-11-10 11:30:00,327.34,327.47,327.23,327.36,1583.0,275.6298,275.7392,275.5372,275.6466,1583.0
2021-11-10 11:35:00,327.39,327.49,327.39,327.49,316.0,275.6719,275.7561,275.6719,275.7561,316.0
2021-11-10 11:40:00,327.29,327.29,327.29,327.29,300.0,275.5877,275.5877,275.5877,275.5877,300.0
2021-11-10 11:45:00,327.47,327.47,327.29,327.3,1200.0,275.7392,275.7392,275.5877,275.5961,1200.0
2021-11-10 11:50:00,327.39,327.48,327.12,327.12,1700.0,275.6719,275.7477,275.4445,275.4445,1700.0
2021-11-10 11:55:00,327.1,327.1,326.84,327.1,1506.0,275.4277,275.4277,275.2088,275.4277,1506.0
2021-11-10 12:00:00,326.98,327.13,326.91,327.13,868.0,275.3267,275.453,275.2677,275.453,868.0
2021-11-10 12:05:00,327.31,327.37,327.25,327.37,804.0,275.6045,275.655,275.554,275.655,804.0
2021-11-10 12:10:00,327.29,327.4,327.16,327.31,1502.0,275.5877,275.6803,275.4782,275.6045,1502.0
2021-11-10 12:15:00,327.21,327.32,327.18,327.26,1047.0,275.5203,275.6129,275.4951,275.5624,1047.0
2021-11-10 12:20:00,327.39,327.39,327.13,327.23,1778.0,275.6719,275.6719,275.453,275.5372,1778.0
2021-11-10 12:25:00,327.13,327.29,327.13,327.19,500.0,275.453,275.5877,275.453,275.5035,500.0
2021-11-10 12:30:00,327.26,327.47,327.26,327.47,500.0,275.5624,275.7392,275.5624,275.7392,500.0
2021-11-10 12:35:00,327.57,327.72,327.42,327.68,1900.0,275.8234,275.9498,275.6971,275.9161,1900.0
2021-11-10 12:40:00,327.79,328.1,327.79,328.04,1100.0,276.0087,276.2697,276.0087,276.2192,1100.0
2021-11-10 12:45:00,328.13,328.14,327.53,327.53,793.0,276.295,276.3034,275.7898,275.7898,793.0
2021-11-10 12:50:00,327.71,327.96,327.64,327.83,2704.0,275.9413,276.1518,275.8824,276.0424,2704.0
2021-11-10 12:55:00,327.91,328.02,327.91,327.97,1117.0,276.1097,276.2024,276.1097,276.1603,1117.0
2021-11-10 13:00:00,327.82,327.83,327.12,327.14,2782.0,276.034,276.0424,275.4445,275.4614,2782.0
2021-11-10 13:05:00,327.11,327.11,326.76,326.76,1042.0,275.4361,275.4361,275.1414,275.1414,1042.0
2021-11-10 13:10:00,326.92,327.43,326.83,327.34,2847.0,275.2761,275.7056,275.2003,275.6298,2847.0
2021-11-10 13:15:00,327.31,327.32,327.16,327.31,1300.0,275.6045,275.6129,275.4782,275.6045,1300.0
2021-11-10 13:20:00,327.47,327.89,327.47,327.77,1077.0,275.7392,276.0929,275.7392,275.9919,1077.0
2021-11-10 13:25:00,327.75,327.94,327.56,327.94,2807.0,275.975,276.135,275.815,276.135,2807.0
2021-11-10 13:30:00,327.97,327.97,327.82,327.93,811.0,276.1603,276.1603,276.034,276.1266,811.0
2021-11-10 13:35:00,327.97,327.97,327.83,327.83,692.0,276.1603,276.1603,276.0424,276.0424,692.0
2021-11-10 13:40:00,327.77,327.78,327.59,327.69,1659.0,275.9919,276.0003,275.8403,275.9245,1659.0
2021-11-10 13:45:00,327.72,327.93,327.61,327.88,3370.0,275.9498,276.1266,275.8571,276.0845,3370.0
2021-11-10 13:50:00,327.76,328.17,327.76,328.14,1100.0,275.9834,276.3287,275.9834,276.3034,1100.0
2021-11-10 13:55:00,327.98,328.19,327.83,328.01,1963.0,276.1687,276.3455,276.0424,276.1939,1963.0
2021-11-10 14:00:00,328.1,328.1,327.69,328.1,1074.0,276.2697,276.2697,275.9245,276.2697,1074.0
2021-11-10 14:05:00,328.16,328.18,328.11,328.18,300.0,276.3202,276.3371,276.2781,276.3371,300.0
2021-11-10 14:10:00,327.97,328.01,327.81,327.81,1604.0,276.1603,276.1939,276.0255,276.0255,1604.0
2021-11-10 14:15:00,327.92,328.04,327.83,327.93,1901.0,276.1182,276.2192,276.0424,276.1266,1901.0
2021-11-10 14:20:00,328.01,328.07,327.84,327.84,1015.0,276.1939,276.2445,276.0508,276.0508,1015.0
2021-11-10 14:25:00,327.72,327.81,327.59,327.77,1000.0,275.9498,276.0255,275.8403,275.9919,1000.0
2021-11-10 14:30:00,327.63,327.74,327.58,327.67,1666.0,275.874,275.9666,275.8319,275.9077,1666.0
2021-11-10 14:35:00,327.58,327.97,327.58,327.97,1407.0,275.8319,276.1603,275.8319,276.1603,1407.0
2021-11-10 14:40:00,327.95,327.95,327.81,327.92,794.0,276.1434,276.1434,276.0255,276.1182,794.0
2021-11-10 14:45:00,328.08,328.26,327.98,327.99,3032.0,276.2529,276.4044,276.1687,276.1771,3032.0
2021-11-10 14:50:00,328.15,328.59,328.14,328.59,2884.0,276.3118,276.6823,276.3034,276.6823,2884.0
2021-11-10 14:55:00,328.61,328.75,328.56,328.56,1099.0,276.6992,276.817,276.6571,276.6571,1099.0
2021-11-10 15:00:00,328.59,328.6,328.31,328.31,1591.0,276.6823,276.6907,276.4466,276.4466,1591.0
2021-11-10 15:05:00,328.05,328.22,328.05,328.08,632.0,276.2276,276.3708,276.2276,276.2529,632.0
2021-11-10 15:10:00,328.05,328.32,328.05,328.32,1100.0,276.2276,276.455,276.2276,276.455,1100.0
2021-11-10 15:15:00,328.4,328.58,328.16,328.29,1748.0,276.5223,276.6739,276.3202,276.4297,1748.0
2021-11-10 15:20:00,328.58,328.59,328.16,328.16,2311.0,276.6739,276.6823,276.3202,276.3202,2311.0
2021-11-10 15:25:00,328.17,328.17,328.07,328.07,611.0,276.3287,276.3287,276.2445,276.2445,611.0
2021-11-10 15:30:00,327.99,328.51,327.88,327.9,5347.0,276.1771,276.615,276.0845,276.1013,5347.0
2021-11-10 15:35:00,327.75,327.75,327.18,327.26,3784.0,275.975,275.975,275.4951,275.5624,3784.0
2021-11-10 15:40:00,327.28,327.53,327.09,327.09,3600.0,275.5793,275.7898,275.4193,275.4193,3600.0
2021-11-10 15:45:00,327.15,327.61,327.12,327.61,5732.0,275.4698,275.8571,275.4445,275.8571,5732.0
2021-11-10 15:50:00,327.61,327.62,326.89,326.95,11538.0,275.8571,275.8656,275.2509,275.3014,11538.0
2021-11-10 15:55:00,326.95,327.3,326.78,327.16,38396.0,275.3014,275.5961,275.1582,275.4782,38396.0
2021-11-11 09:30:00,329.15,329.15,326.93,327.82,5079.0,277.1539,277.1539,275.2846,276.034,5079.0
2021-11-11 09:35:00,327.13,327.13,326.56,326.75,500.0,275.453,275.453,274.973,275.133,500.0
2021-11-11 09:40:00,326.07,326.18,325.34,325.58,1720.0,274.5604,274.653,273.9457,274.1478,1720.0
2021-11-11 09:45:00,325.89,325.92,325.89,325.92,200.0,274.4088,274.4341,274.4088,274.4341,200.0
2021-11-11 09:50:00,325.41,325.53,325.41,325.53,300.0,274.0047,274.1057,274.0047,274.1057,300.0
2021-11-11 09:55:00,325.13,326.17,325.13,326.17,1002.0,273.7689,274.6446,273.7689,274.6446,1002.0
2021-11-11 10:00:00,326.17,326.17,326.17,326.17,0.0,274.6446,274.6446,274.6446,274.6446,0.0
2021-11-11 10:05:00,325.75,326.92,325.74,326.39,1670.0,274.291,275.2761,274.2825,274.8299,1670.0
2021-11-11 10:10:00,326.55,326.7,325.81,325.81,996.0,274.9646,275.0909,274.3415,274.3415,996.0
2021-11-11 10:15:00,326.17,327.19,326.15,327.11,1711.0,274.6446,275.5035,274.6278,275.4361,1711.0
2021-11-11 10:20:00,327.23,327.23,327.23,327.23,100.0,275.5372,275.5372,275.5372,275.5372,100.0
2021-11-11 10:25:00,327.23,327.43,327.23,327.43,300.0,275.5372,275.7056,275.5372,275.7056,300.0
2021-11-11 10:30:00,327.53,327.73,327.25,327.73,801.0,275.7898,275.9582,275.554,275.9582,801.0
2021-11-11 10:35:00,327.56,327.65,327.47,327.47,600.0,275.815,275.8908,275.7392,275.7392,600.0
2021-11-11 10:40:00,327.09,327.1,327.09,327.09,501.0,275.4193,275.4277,275.4193,275.4193,501.0
2021-11-11 10:45:00,327.02,327.07,326.78,326.98,1498.0,275.3603,275.4024,275.1582,275.3267,1498.0
2021-11-11 10:50:00,327.09,327.09,326.75,326.98,900.0,275.4193,275.4193,275.133,275.3267,900.0
2021-11-11 10:55:00,326.87,326.89,326.7,326.7,1000.0,275.234,275.2509,275.0909,275.0909,1000.0
2021-11-11 11:00:00,326.45,326.53,325.62,325.62,1164.0,274.8804,274.9477,274.1815,274.1815,1164.0
2021-11-11 11:05:00,326.01,326.31,326.01,326.23,1077.0,274.5099,274.7625,274.5099,274.6951,1077.0
2021-11-11 11:10:00,326.08,326.25,326.04,326.25,969.0,274.5688,274.712,274.5351,274.712,969.0
2021-11-11 11:15:00,326.25,326.49,326.25,326.49,1415.0,274.712,274.9141,274.712,274.9141,1415.0
2021-11-11 11:20:00,326.44,326.44,326.44,326.44,200.0,274.872,274.872,274.872,274.872,200.0
2021-11-11 11:25:00,326.32,326.32,326.03,326.31,1100.0,274.7709,274.7709,274.5267,274.7625,1100.0
2021-11-11 11:30:00,326.44,326.61,326.44,326.61,642.0,274.872,275.0151,274.872,275.0151,642.0
2021-11-11 11:35:00,326.46,326.46,326.43,326.44,200.0,274.8888,274.8888,274.8635,274.872,200.0
2021-11-11 11:40:00,326.53,326.56,326.22,326.56,626.0,274.9477,274.973,274.6867,274.973,626.0
2021-11-11 11:45:00,326.55,326.85,326.55,326.85,604.0,274.9646,275.2172,274.9646,275.2172,604.0
2021-11-11 11:50:00,326.71,326.71,326.67,326.68,312.0,275.0993,275.0993,275.0656,275.074,312.0
2021-11-11 11:55:00,326.73,326.98,326.72,326.74,1108.0,275.1161,275.3267,275.1077,275.1246,1108.0
2021-11-11 12:00:00,326.61,326.61,326.61,326.61,100.0,275.0151,275.0151,275.0151,275.0151,100.0
2021-11-11 12:05:00,326.87,326.87,326.87,326.87,188.0,275.234,275.234,275.234,275.234,188.0
2021-11-11 12:10:00,326.91,326.98,326.72,326.73,400.0,275.2677,275.3267,275.1077,275.1161,400.0
2021-11-11 12:15:00,327.12,327.12,327.12,327.12,100.0,275.4445,275.4445,275.4445,275.4445,100.0
2021-11-11 12:20:00,327.23,327.41,327.19,327.41,1177.0,275.5372,275.6887,275.5035,275.6887,1177.0
2021-11-11 12:25:00,327.38,327.48,327.37,327.44,611.0,275.6635,275.7477,275.655,275.714,611.0
2021-11-11 12:30:00,327.53,327.53,327.51,327.51,300.0,275.7898,275.7898,275.7729,275.7729,300.0
2021-11-11 12:35:00,327.48,327.72,327.48,327.56,1371.0,275.7477,275.9498,275.7477,275.815,1371.0
2021-11-11 12:40:00,327.6,327.82,327.59,327.82,1719.0,275.8487,276.034,275.8403,276.034,1719.0
2021-11-11 12:45:00,327.81,327.84,327.81,327.84,200.0,276.0255,276.0508,276.0255,276.0508,200.0
2021-11-11 12:50:00,327.84,327.84,327.84,327.84,0.0,276.0508,276.0508,276.0508,276.0508,0.0
2021-11-11 12:55:00,327.7,327.7,327.7,327.7,105.0,275.9329,275.9329,275.9329,275.9329,105.0
2021-11-11 13:00:00,327.6,327.6,326.95,326.96,1239.0,275.8487,275.8487,275.3014,275.3098,1239.0
2021-11-11 13:05:00,326.94,326.94,326.72,326.93,600.0,275.293,275.293,275.1077,275.2846,600.0
2021-11-11 13:10:00,327.02,327.16,327.02,327.14,835.0,275.3603,275.4782,275.3603,275.4614,835.0
2021-11-11 13:15:00,327.17,327.17,327.17,327.17,188.0,275.4866,275.4866,275.4866,275.4866,188.0
2021-11-11 13:20:00,327.47,327.5,327.46,327.5,410.0,275.7392,275.7645,275.7308,275.7645,410.0
2021-11-11 13:25:00,327.52,327.56,327.49,327.56,300.0,275.7813,275.815,275.7561,275.815,300.0
2021-11-11 13:30:00,327.53,327.6,327.38,327.38,703.0,275.7898,275.8487,275.6635,275.6635,703.0
2021-11-11 13:35:00,327.61,327.82,327.61,327.82,1000.0,275.8571,276.034,275.8571,276.034,1000.0
2021-11-11 13:40:00,327.99,328.2,327.99,328.18,1232.0,276.1771,276.3539,276.1771,276.3371,1232.0
2021-11-11 13:45:00,328.24,328.24,328.19,328.19,229.0,276.3876,276.3876,276.3455,276.3455,229.0
2021-11-11 13:50:00,328.36,328.38,328.36,328.38,200.0,276.4887,276.5055,276.4887,276.5055,200.0
2021-11-11 13:55:00,328.49,328.49,328.18,328.18,710.0,276.5981,276.5981,276.3371,276.3371,710.0
2021-11-11 14:00:00,328.18,328.18,328.18,328.18,0.0,276.3371,276.3371,276.3371,276.3371,0.0
2021-11-11 14:05:00,328.14,328.42,328.14,328.24,968.0,276.3034,276.5392,276.3034,276.3876,968.0
2021-11-11 14:10:00,328.24,328.24,328.22,328.22,286.0,276.3876,276.3876,276.3708,276.3708,286.0
2021-11-11 14:15:00,328.11,328.24,328.09,328.09,1001.0,276.2781,276.3876,276.2613,276.2613,1001.0
2021-11-11 14:20:00,327.75,328.22,327.75,328.0,1615.0,275.975,276.3708,275.975,276.1855,1615.0
2021-11-11 14:25:00,327.64,327.76,327.64,327.65,1329.0,275.8824,275.9834,275.8824,275.8908,1329.0
2021-11-11 14:30:00,327.84,328.23,327.84,328.23,1041.0,276.0508,276.3792,276.0508,276.3792,1041.0
2021-11-11 14:35:00,328.17,328.17,327.99,327.99,537.0,276.3287,276.3287,276.1771,276.1771,537.0
2021-11-11 14:40:00,328.31,328.31,328.23,328.23,311.0,276.4466,276.4466,276.3792,276.3792,311.0
2021-11-11 14:45:00,328.13,328.3,328.03,328.3,1196.0,276.295,276.4381,276.2108,276.4381,1196.0
2021-11-11 14:50:00,328.3,328.5,328.3,328.5,700.0,276.4381,276.6065,276.4381,276.6065,700.0
2021-11-11 14:55:00,328.44,328.48,328.34,328.34,600.0,276.556,276.5897,276.4718,276.4718,600.0
2021-11-11 15:00:00,328.42,328.42,328.21,328.21,701.0,276.5392,276.5392,276.3623,276.3623,701.0
2021-11-11 15:05:00,328.1,328.66,328.1,328.66,1400.0,276.2697,276.7413,276.2697,276.7413,1400.0
2021-11-11 15:10:00,328.59,328.83,328.58,328.76,2565.0,276.6823,276.8844,276.6739,276.8255,2565.0
2021-11-11 15:15:00,328.66,328.66,328.34,328.5,700.0,276.7413,276.7413,276.4718,276.6065,700.0
2021-11-11 15:20:00,328.24,328.24,328.04,328.12,541.0,276.3876,276.3876,276.2192,276.2866,541.0
2021-11-11 15:25:00,328.23,328.54,328.22,328.54,1216.0,276.3792,276.6402,276.3708,276.6402,1216.0
2021-11-11 15:30:00,328.54,328.64,328.31,328.31,1896.0,276.6402,276.7244,276.4466,276.4466,1896.0
2021-11-11 15:35:00,328.35,328.66,328.25,328.66,3678.0,276.4802,276.7413,276.396,276.7413,3678.0
2021-11-11 15:40:00,328.72,328.86,328.58,328.58,1120.0,276.7918,276.9097,276.6739,276.6739,1120.0
2021-11-11 15:45:00,328.57,328.92,328.57,328.73,1902.0,276.6655,276.9602,276.6655,276.8002,1902.0
2021-11-11 15:50:00,328.79,328.99,328.7,328.92,4985.0,276.8507,277.0191,276.7749,276.9602,4985.0
2021-11-11 15:55:00,328.99,329.26,328.82,329.06,11318.0,277.0191,277.2465,276.876,277.0781,11318.0
2021-11-12 09:30:00,328.66,329.28,327.43,327.55,4523.0,276.7413,277.2633,275.7056,275.8066,4523.0
2021-11-12 09:35:00,327.33,327.73,326.2,326.29,2024.0,275.6214,275.9582,274.6699,274.7457,2024.0
2021-11-12 09:40:00,326.21,326.21,326.21,326.21,200.0,274.6783,274.6783,274.6783,274.6783,200.0
2021-11-12 09:45:00,326.26,326.26,325.52,325.6,603.0,274.7204,274.7204,274.0973,274.1647,603.0
2021-11-12 09:50:00,325.83,326.39,325.83,326.39,887.0,274.3583,274.8299,274.3583,274.8299,887.0
2021-11-12 09:55:00,327.0,327.0,326.16,326.16,600.0,275.3435,275.3435,274.6362,274.6362,600.0
2021-11-12 10:00:00,326.16,326.93,326.16,326.93,1012.0,274.6362,275.2846,274.6362,275.2846,1012.0
2021-11-12 10:05:00,326.89,326.89,325.97,325.97,500.0,275.2509,275.2509,274.4762,274.4762,500.0
2021-11-12 10:10:00,325.93,325.93,325.64,325.64,300.0,274.4425,274.4425,274.1983,274.1983,300.0
2021-11-12 10:15:00,325.61,326.01,325.51,325.87,2202.0,274.1731,274.5099,274.0889,274.392,2202.0
2021-11-12 10:20:00,325.75,326.19,325.49,326.19,1300.0,274.291,274.6614,274.072,274.6614,1300.0
2021-11-12 10:25:00,326.19,326.19,325.85,326.09,1000.0,274.6614,274.6614,274.3752,274.5772,1000.0
2021-11-12 10:30:00,326.01,326.74,325.86,325.93,2005.0,274.5099,275.1246,274.3836,274.4425,2005.0
2021-11-12 10:35:00,326.11,326.58,326.11,326.58,500.0,274.5941,274.9898,274.5941,274.9898,500.0
2021-11-12 10:40:00,326.35,326.72,326.25,326.72,509.0,274.7962,275.1077,274.712,275.1077,509.0
2021-11-12 10:45:00,326.89,327.04,326.67,326.74,2051.0,275.2509,275.3772,275.0656,275.1246,2051.0
2021-11-12 10:50:00,326.85,326.85,326.75,326.75,400.0,275.2172,275.2172,275.133,275.133,400.0
2021-11-12 10:55:00,326.52,327.24,326.52,327.24,1820.0,274.9393,275.5456,274.9393,275.5456,1820.0
2021-11-12 11:00:00,327.32,327.47,327.24,327.47,700.0,275.6129,275.7392,275.5456,275.7392,700.0
2021-11-12 11:05:00,327.68,327.82,327.54,327.82,1735.0,275.9161,276.034,275.7982,276.034,1735.0
2021-11-12 11:10:00,327.91,328.06,327.71,328.01,1752.0,276.1097,276.236,275.9413,276.1939,1752.0
2021-11-12 11:15:00,327.84,328.09,327.84,328.09,513.0,276.0508,276.2613,276.0508,276.2613,513.0
2021-11-12 11:20:00,328.13,328.25,327.98,328.24,1900.0,276.295,276.396,276.1687,276.3876,1900.0
2021-11-12 11:25:00,328.09,328.09,328.09,328.09,242.0,276.2613,276.2613,276.2613,276.2613,242.0
2021-11-12 11:30:00,328.54,329.09,328.5,329.09,1400.0,276.6402,277.1033,276.6065,277.1033,1400.0
2021-11-12 11:35:00,329.05,329.05,328.96,329.04,400.0,277.0697,277.0697,276.9939,277.0612,400.0
2021-11-12 11:40:00,328.78,328.99,328.69,328.69,1709.0,276.8423,277.0191,276.7665,276.7665,1709.0
2021-11-12 11:45:00,328.7,328.74,328.22,328.62,2963.0,276.7749,276.8086,276.3708,276.7076,2963.0
2021-11-12 11:50:00,328.62,328.62,328.62,328.62,0.0,276.7076,276.7076,276.7076,276.7076,0.0
2021-11-12 11:55:00,328.98,329.1,328.8,328.8,796.0,277.0107,277.1118,276.8591,276.8591,796.0
2021-11-12 12:00:00,328.77,328.81,328.62,328.62,1000.0,276.8339,276.8676,276.7076,276.7076,1000.0
2021-11-12 12:05:00,328.59,328.86,328.57,328.85,1400.0,276.6823,276.9097,276.6655,276.9012,1400.0
2021-11-12 12:10:00,328.85,328.85,328.85,328.85,0.0,276.9012,276.9012,276.9012,276.9012,0.0
2021-11-12 12:15:00,328.9,328.9,328.89,328.9,456.0,276.9433,276.9433,276.9349,276.9433,456.0
2021-11-12 12:20:00,328.61,328.7,328.57,328.7,552.0,276.6992,276.7749,276.6655,276.7749,552.0
2021-11-12 12:25:00,328.53,329.08,328.53,328.85,1773.0,276.6318,277.0949,276.6318,276.9012,1773.0
2021-11-12 12:30:00,328.91,328.91,328.91,328.91,149.0,276.9518,276.9518,276.9518,276.9518,149.0
2021-11-12 12:35:00,328.91,328.91,328.75,328.75,400.0,276.9518,276.9518,276.817,276.817,400.0
2021-11-12 12:40:00,328.43,328.43,328.43,328.43,100.0,276.5476,276.5476,276.5476,276.5476,100.0
2021-11-12 12:45:00,328.26,328.58,328.26,328.58,600.0,276.4044,276.6739,276.4044,276.6739,600.0
2021-11-12 12:50:00,328.37,328.37,328.22,328.29,1100.0,276.4971,276.4971,276.3708,276.4297,1100.0
2021-11-12 12:55:00,328.4,328.53,328.4,328.46,806.0,276.5223,276.6318,276.5223,276.5729,806.0
2021-11-12 13:00:00,328.52,328.52,328.39,328.5,500.0,276.6234,276.6234,276.5139,276.6065,500.0
2021-11-12 13:05:00,328.14,328.14,328.14,328.14,100.0,276.3034,276.3034,276.3034,276.3034,100.0
2021-11-12 13:10:00,327.93,327.93,327.72,327.72,642.0,276.1266,276.1266,275.9498,275.9498,642.0
2021-11-12 13:15:00,327.71,327.71,327.36,327.5,1512.0,275.9413,275.9413,275.6466,275.7645,1512.0
2021-11-12 13:20:00,327.48,327.58,327.48,327.57,300.0,275.7477,275.8319,275.7477,275.8234,300.0
2021-11-12 13:25:00,327.71,327.99,327.59,327.83,1937.0,275.9413,276.1771,275.8403,276.0424,1937.0
2021-11-12 13:30:00,327.91,328.12,327.91,328.12,600.0,276.1097,276.2866,276.1097,276.2866,600.0
2021-11-12 13:35:00,328.38,328.53,328.38,328.53,310.0,276.5055,276.6318,276.5055,276.6318,310.0
2021-11-12 13:40:00,328.34,328.34,328.11,328.11,700.0,276.4718,276.4718,276.2781,276.2781,700.0
2021-11-12 13:45:00,328.18,328.18,327.86,328.11,638.0,276.3371,276.3371,276.0676,276.2781,638.0
2021-11-12 13:50:00,328.11,328.11,327.98,327.98,300.0,276.2781,276.2781,276.1687,276.1687,300.0
2021-11-12 13:55:00,327.95,327.95,327.76,327.76,556.0,276.1434,276.1434,275.9834,275.9834,556.0
2021-11-12 14:00:00,327.63,327.72,327.59,327.59,455.0,275.874,275.9498,275.8403,275.8403,455.0
2021-11-12 14:05:00,327.59,327.67,327.37,327.45,1620.0,275.8403,275.9077,275.655,275.7224,1620.0
2021-11-12 14:10:00,327.62,328.06,327.62,327.94,2833.0,275.8656,276.236,275.8656,276.135,2833.0
2021-11-12 14:15:00,328.03,328.03,327.57,327.99,1169.0,276.2108,276.2108,275.8234,276.1771,1169.0
2021-11-12 14:20:00,327.99,328.16,327.78,328.16,3929.0,276.1771,276.3202,276.0003,276.3202,3929.0
2021-11-12 14:25:00,328.12,328.32,328.08,328.32,1302.0,276.2866,276.455,276.2529,276.455,1302.0
2021-11-12 14:30:00,328.42,328.59,328.23,328.23,911.0,276.5392,276.6823,276.3792,276.3792,911.0
2021-11-12 14:35:00,328.62,328.74,328.62,328.74,1014.0,276.7076,276.8086,276.7076,276.8086,1014.0
2021-11-12 14:40:00,328.74,329.38,328.65,329.03,4190.0,276.8086,277.3475,276.7328,277.0528,4190.0
2021-11-12 14:45:00,328.87,329.15,328.87,329.15,600.0,276.9181,277.1539,276.9181,277.1539,600.0
2021-11-12 14:50:00,329.14,329.15,329.08,329.08,879.0,277.1454,277.1539,277.0949,277.0949,879.0
2021-11-12 14:55:00,329.38,329.74,329.28,329.62,1300.0,277.3475,277.6507,277.2633,277.5496,1300.0
2021-11-12 15:00:00,329.55,329.62,329.49,329.62,1637.0,277.4907,277.5496,277.4401,277.5496,1637.0
2021-11-12 15:05:00,329.77,330.13,329.76,330.05,4323.0,277.6759,277.979,277.6675,277.9117,4323.0
2021-11-12 15:10:00,329.99,330.12,329.75,329.75,2200.0,277.8612,277.9706,277.6591,277.6591,2200.0
2021-11-12 15:15:00,329.86,330.54,329.81,330.54,2877.0,277.7517,278.3243,277.7096,278.3243,2877.0
2021-11-12 15:20:00,330.65,330.88,330.58,330.73,1356.0,278.4169,278.6106,278.358,278.4843,1356.0
2021-11-12 15:25:00,330.67,330.72,330.34,330.57,2479.0,278.4337,278.4758,278.1559,278.3495,2479.0
2021-11-12 15:30:00,330.64,330.94,330.64,330.78,3925.0,278.4085,278.6611,278.4085,278.5264,3925.0
2021-11-12 15:35:00,330.88,331.02,330.34,330.35,5730.0,278.6106,278.7284,278.1559,278.1643,5730.0
2021-11-12 15:40:00,330.24,330.24,329.65,329.65,6121.0,278.0717,278.0717,277.5749,277.5749,6121.0
2021-11-12 15:45:00,329.61,329.77,329.25,329.38,5560.0,277.5412,277.6759,277.2381,277.3475,5560.0
2021-11-12 15:50:00,329.29,329.99,329.27,329.85,17153.0,277.2717,277.8612,277.2549,277.7433,17153.0
2021-11-12 15:55:00,329.85,329.95,329.17,329.18,34662.0,277.7433,277.8275,277.1707,277.1791,34662.0
2021-11-15 09:30:00,329.22,329.22,328.29,328.85,4746.0,277.2128,277.2128,276.4297,276.9012,4746.0
2021-11-15 09:35:00,328.56,328.56,327.54,327.99,738.0,276.6571,276.6571,275.7982,276.1771,738.0
2021-11-15 09:40:00,328.05,328.51,328.03,328.06,900.0,276.2276,276.615,276.2108,276.236,900.0
2021-11-15 09:45:00,328.12,328.37,327.7,328.1,1200.0,276.2866,276.4971,275.9329,276.2697,1200.0
2021-11-15 09:50:00,327.46,327.95,326.71,326.71,1501.0,275.7308,276.1434,275.0993,275.0993,1501.0
2021-11-15 09:55:00,326.87,327.06,326.22,326.74,825.0,275.234,275.394,274.6867,275.1246,825.0
2021-11-15 10:00:00,326.02,326.63,325.9,325.9,1275.0,274.5183,275.0319,274.4173,274.4173,1275.0
2021-11-15 10:05:00,326.23,326.72,326.23,326.72,517.0,274.6951,275.1077,274.6951,275.1077,517.0
2021-11-15 10:10:00,327.12,327.12,327.12,327.12,200.0,275.4445,275.4445,275.4445,275.4445,200.0
2021-11-15 10:15:00,327.34,327.53,327.34,327.52,1193.0,275.6298,275.7898,275.6298,275.7813,1193.0
2021-11-15 10:20:00,327.76,328.01,327.46,328.01,6230.0,275.9834,276.1939,275.7308,276.1939,6230.0
2021-11-15 10:25:00,328.19,328.21,327.95,328.21,700.0,276.3455,276.3623,276.1434,276.3623,700.0
2021-11-15 10:30:00,328.23,328.25,327.4,327.72,2020.0,276.3792,276.396,275.6803,275.9498,2020.0
2021-11-15 10:35:00,327.66,327.67,327.49,327.67,1349.0,275.8992,275.9077,275.7561,275.9077,1349.0
2021-11-15 10:40:00,327.71,327.98,327.7,327.98,500.0,275.9413,276.1687,275.9329,276.1687,500.0
2021-11-15 10:45:00,328.17,328.91,328.13,328.74,1133.0,276.3287,276.9518,276.295,276.8086,1133.0
2021-11-15 10:50:00,328.74,328.86,328.74,328.85,1300.0,276.8086,276.9097,276.8086,276.9012,1300.0
2021-11-15 10:55:00,328.93,328.93,328.84,328.85,548.0,276.9686,276.9686,276.8928,276.9012,548.0
2021-11-15 11:00:00,328.98,329.33,328.98,329.33,901.0,277.0107,277.3054,277.0107,277.3054,901.0
2021-11-15 11:05:00,329.35,329.35,329.19,329.2,249.0,277.3223,277.3223,277.1875,277.196,249.0
2021-11-15 11:10:00,329.47,329.9,329.47,329.89,1100.0,277.4233,277.7854,277.4233,277.777,1100.0
2021-11-15 11:15:00,330.0,330.09,329.86,329.97,1900.0,277.8696,277.9454,277.7517,277.8443,1900.0
2021-11-15 11:20:00,329.86,330.03,329.86,329.95,1309.0,277.7517,277.8948,277.7517,277.8275,1309.0
2021-11-15 11:25:00,330.02,330.41,329.93,330.35,772.0,277.8864,278.2148,277.8106,278.1643,772.0
2021-11-15 11:30:00,330.32,330.4,330.22,330.25,2010.0,278.139,278.2064,278.0548,278.0801,2010.0
2021-11-15 11:35:00,330.29,330.58,330.21,330.57,500.0,278.1138,278.358,278.0464,278.3495,500.0
2021-11-15 11:40:00,330.92,330.92,330.63,330.63,200.0,278.6442,278.6442,278.4001,278.4001,200.0
2021-11-15 11:45:00,330.44,330.57,330.44,330.57,402.0,278.2401,278.3495,278.2401,278.3495,402.0
2021-11-15 11:50:00,330.25,330.53,330.25,330.53,554.0,278.0801,278.3159,278.0801,278.3159,554.0
2021-11-15 11:55:00,330.46,330.46,329.82,330.19,393.0,278.2569,278.2569,277.718,278.0296,393.0
2021-11-15 12:00:00,330.1,330.1,330.03,330.03,225.0,277.9538,277.9538,277.8948,277.8948,225.0
2021-11-15 12:05:00,329.41,329.75,329.39,329.54,600.0,277.3728,277.6591,277.3559,277.4822,600.0
2021-11-15 12:10:00,329.8,329.82,329.59,329.63,600.0,277.7012,277.718,277.5243,277.558,600.0
2021-11-15 12:15:00,329.51,329.58,329.46,329.57,400.0,277.457,277.5159,277.4149,277.5075,400.0
2021-11-15 12:20:00,329.72,329.81,329.49,329.51,1224.0,277.6338,277.7096,277.4401,277.457,1224.0
2021-11-15 12:25:00,329.62,329.82,329.62,329.82,419.0,277.5496,277.718,277.5496,277.718,419.0
2021-11-15 12:30:00,329.94,330.01,329.91,330.01,1200.0,277.8191,277.878,277.7938,277.878,1200.0
2021-11-15 12:35:00,330.04,330.29,330.04,330.08,1000.0,277.9033,278.1138,277.9033,277.9369,1000.0
2021-11-15 12:40:00,329.87,330.3,329.87,330.1,375.0,277.7601,278.1222,277.7601,277.9538,375.0
2021-11-15 12:45:00,330.1,330.1,330.1,330.1,0.0,277.9538,277.9538,277.9538,277.9538,0.0
2021-11-15 12:50:00,330.16,330.17,330.06,330.17,1142.0,278.0043,278.0127,277.9201,278.0127,1142.0
2021-11-15 12:55:00,330.23,330.49,329.89,330.49,3150.0,278.0632,278.2822,277.777,278.2822,3150.0
2021-11-15 13:00:00,330.26,330.62,330.26,330.62,302.0,278.0885,278.3916,278.0885,278.3916,302.0
2021-11-15 13:05:00,330.64,330.64,330.56,330.56,200.0,278.4085,278.4085,278.3411,278.3411,200.0
2021-11-15 13:10:00,330.56,330.56,330.56,330.56,0.0,278.3411,278.3411,278.3411,278.3411,0.0
2021-11-15 13:15:00,330.82,331.14,330.82,331.14,2303.0,278.56,278.8295,278.56,278.8295,2303.0
2021-11-15 13:20:00,331.02,331.08,330.8,330.88,2205.0,278.7284,278.779,278.5432,278.6106,2205.0
2021-11-15 13:25:00,330.91,330.97,330.74,330.97,400.0,278.6358,278.6863,278.4927,278.6863,400.0
2021-11-15 13:30:00,330.86,330.86,330.86,330.86,100.0,278.5937,278.5937,278.5937,278.5937,100.0
2021-11-15 13:35:00,330.56,330.92,330.56,330.61,1119.0,278.3411,278.6442,278.3411,278.3832,1119.0
2021-11-15 13:40:00,330.38,330.38,330.21,330.3,400.0,278.1896,278.1896,278.0464,278.1222,400.0
2021-11-15 13:45:00,330.34,330.53,330.15,330.15,1700.0,278.1559,278.3159,277.9959,277.9959,1700.0
2021-11-15 13:50:00,330.38,330.45,330.28,330.28,521.0,278.1896,278.2485,278.1053,278.1053,521.0
2021-11-15 13:55:00,330.46,330.52,330.46,330.5,420.0,278.2569,278.3074,278.2569,278.2906,420.0
2021-11-15 14:00:00,330.64,330.71,330.63,330.71,924.0,278.4085,278.4674,278.4001,278.4674,924.0
2021-11-15 14:05:00,330.53,330.72,330.48,330.66,1443.0,278.3159,278.4758,278.2738,278.4253,1443.0
2021-11-15 14:10:00,330.51,330.51,330.28,330.28,411.0,278.299,278.299,278.1053,278.1053,411.0
2021-11-15 14:15:00,330.14,330.14,330.13,330.14,807.0,277.9875,277.9875,277.979,277.9875,807.0
2021-11-15 14:20:00,330.16,330.38,330.15,330.38,1147.0,278.0043,278.1896,277.9959,278.1896,1147.0
2021-11-15 14:25:00,330.42,330.42,330.21,330.21,311.0,278.2232,278.2232,278.0464,278.0464,311.0
2021-11-15 14:30:00,330.14,330.14,330.14,330.14,200.0,277.9875,277.9875,277.9875,277.9875,200.0
2021-11-15 14:35:00,330.33,330.34,330.25,330.34,332.0,278.1474,278.1559,278.0801,278.1559,332.0
2021-11-15 14:40:00,330.29,330.29,330.21,330.21,400.0,278.1138,278.1138,278.0464,278.0464,400.0
2021-11-15 14:45:00,330.09,330.14,330.09,330.14,321.0,277.9454,277.9875,277.9454,277.9875,321.0
2021-11-15 14:50:00,330.35,330.55,330.35,330.55,700.0,278.1643,278.3327,278.1643,278.3327,700.0
2021-11-15 14:55:00,330.51,330.62,330.48,330.52,601.0,278.299,278.3916,278.2738,278.3074,601.0
2021-11-15 15:00:00,330.52,330.52,330.52,330.52,0.0,278.3074,278.3074,278.3074,278.3074,0.0
2021-11-15 15:05:00,330.17,330.26,330.17,330.17,530.0,278.0127,278.0885,278.0127,278.0127,530.0
2021-11-15 15:10:00,330.0,330.0,329.71,329.81,1252.0,277.8696,277.8696,277.6254,277.7096,1252.0
2021-11-15 15:15:00,329.48,329.67,329.48,329.5,2768.0,277.4317,277.5917,277.4317,277.4486,2768.0
2021-11-15 15:20:00,329.69,329.81,329.64,329.79,901.0,277.6086,277.7096,277.5664,277.6928,901.0
2021-11-15 15:25:00,329.67,329.67,329.43,329.43,851.0,277.5917,277.5917,277.3896,277.3896,851.0
2021-11-15 15:30:00,329.03,329.07,328.91,329.07,700.0,277.0528,277.0865,276.9518,277.0865,700.0
2021-11-15 15:35:00,328.92,329.47,328.91,329.43,1414.0,276.9602,277.4233,276.9518,277.3896,1414.0
2021-11-15 15:40:00,329.54,330.07,329.38,329.92,2381.0,277.4822,277.9285,277.3475,277.8022,2381.0
2021-11-15 15:45:00,329.82,330.21,329.71,330.21,1795.0,277.718,278.0464,277.6254,278.0464,1795.0
2021-11-15 15:50:00,330.37,330.66,330.28,330.66,3119.0,278.1811,278.4253,278.1053,278.4253,3119.0
2021-11-15 15:55:00,330.49,331.74,330.39,331.58,24777.0,278.2822,279.3347,278.198,279.2,24777.0
2021-11-16 09:30:00,332.33,332.82,332.33,332.82,4862.0,279.8315,280.2441,279.8315,280.2441,4862.0
2021-11-16 09:35:00,332.45,332.45,331.71,332.35,5917.0,279.9326,279.9326,279.3094,279.8483,5917.0
2021-11-16 09:40:00,331.31,331.83,331.31,331.82,1163.0,278.9726,279.4105,278.9726,279.4021,1163.0
2021-11-16 09:45:00,332.0,332.42,331.03,331.03,2639.0,279.5536,279.9073,278.7369,278.7369,2639.0
2021-11-16 09:50:00,330.74,330.74,329.96,330.2,2083.0,278.4927,278.4927,277.8359,278.038,2083.0
2021-11-16 09:55:00,330.15,330.57,330.15,330.57,500.0,277.9959,278.3495,277.9959,278.3495,500.0
2021-11-16 10:00:00,330.92,330.92,330.3,330.58,3390.0,278.6442,278.6442,278.1222,278.358,3390.0
2021-11-16 10:05:00,330.76,331.22,330.76,331.22,551.0,278.5095,278.8969,278.5095,278.8969,551.0
2021-11-16 10:10:00,331.03,331.67,331.02,331.67,1255.0,278.7369,279.2758,278.7284,279.2758,1255.0
2021-11-16 10:15:00,331.32,331.88,330.97,331.88,2791.0,278.9811,279.4526,278.6863,279.4526,2791.0
2021-11-16 10:20:00,331.95,332.69,331.88,332.35,4149.0,279.5115,280.1346,279.4526,279.8483,4149.0
2021-11-16 10:25:00,332.15,332.25,331.56,332.03,6774.0,279.6799,279.7641,279.1831,279.5789,6774.0
2021-11-16 10:30:00,332.24,332.24,331.82,331.82,1459.0,279.7557,279.7557,279.4021,279.4021,1459.0
2021-11-16 10:35:00,331.96,331.96,331.06,331.06,1438.0,279.52,279.52,278.7621,278.7621,1438.0
2021-11-16 10:40:00,330.97,331.37,330.96,331.37,2744.0,278.6863,279.0232,278.6779,279.0232,2744.0
2021-11-16 10:45:00,331.38,331.5,331.38,331.39,2340.0,279.0316,279.1326,279.0316,279.04,2340.0
2021-11-16 10:50:00,331.23,331.43,331.02,331.43,2751.0,278.9053,279.0737,278.7284,279.0737,2751.0
2021-11-16 10:55:00,331.71,331.71,331.5,331.63,658.0,279.3094,279.3094,279.1326,279.2421,658.0
2021-11-16 11:00:00,331.73,331.73,331.34,331.34,1907.0,279.3263,279.3263,278.9979,278.9979,1907.0
2021-11-16 11:05:00,331.28,331.47,331.18,331.47,1041.0,278.9474,279.1074,278.8632,279.1074,1041.0
2021-11-16 11:10:00,331.32,331.42,330.78,330.79,2877.0,278.9811,279.0653,278.5264,278.5348,2877.0
2021-11-16 11:15:00,331.0,331.0,330.5,330.5,1311.0,278.7116,278.7116,278.2906,278.2906,1311.0
2021-11-16 11:20:00,330.47,330.83,330.02,330.09,2831.0,278.2653,278.5685,277.8864,277.9454,2831.0
2021-11-16 11:25:00,329.82,330.11,329.82,330.1,2096.0,277.718,277.9622,277.718,277.9538,2096.0
2021-11-16 11:30:00,329.98,330.24,329.49,329.59,4031.0,277.8527,278.0717,277.4401,277.5243,4031.0
2021-11-16 11:35:00,329.83,329.85,329.81,329.85,1600.0,277.7264,277.7433,277.7096,277.7433,1600.0
2021-11-16 11:40:00,329.99,329.99,329.7,329.7,2193.0,277.8612,277.8612,277.617,277.617,2193.0
2021-11-16 11:45:00,329.38,329.41,329.11,329.11,1506.0,277.3475,277.3728,277.1202,277.1202,1506.0
2021-11-16 11:50:00,328.97,329.27,328.91,328.95,1960.0,277.0023,277.2549,276.9518,276.9854,1960.0
2021-11-16 11:55:00,328.97,328.97,328.7,328.7,1034.0,277.0023,277.0023,276.7749,276.7749,1034.0
2021-11-16 12:00:00,328.61,328.7,328.35,328.35,1319.0,276.6992,276.7749,276.4802,276.4802,1319.0
2021-11-16 12:05:00,328.46,328.46,328.23,328.27,1003.0,276.5729,276.5729,276.3792,276.4129,1003.0
2021-11-16 12:10:00,328.17,328.17,327.63,327.88,1802.0,276.3287,276.3287,275.874,276.0845,1802.0
2021-11-16 12:15:00,327.9,327.9,327.02,327.1,1823.0,276.1013,276.1013,275.3603,275.4277,1823.0
2021-11-16 12:20:00,327.05,327.09,326.9,327.05,1701.0,275.3856,275.4193,275.2593,275.3856,1701.0
2021-11-16 12:25:00,326.97,327.06,326.73,326.87,2347.0,275.3182,275.394,275.1161,275.234,2347.0
2021-11-16 12:30:00,326.88,327.35,326.88,327.35,1248.0,275.2424,275.6382,275.2424,275.6382,1248.0
2021-11-16 12:35:00,327.34,327.57,327.31,327.57,3300.0,275.6298,275.8234,275.6045,275.8234,3300.0
2021-11-16 12:40:00,327.88,328.61,327.88,328.6,677.0,276.0845,276.6992,276.0845,276.6907,677.0
2021-11-16 12:45:00,328.77,329.1,328.71,328.78,2493.0,276.8339,277.1118,276.7834,276.8423,2493.0
2021-11-16 12:50:00,328.5,328.79,328.38,328.79,1314.0,276.6065,276.8507,276.5055,276.8507,1314.0
2021-11-16 12:55:00,328.61,328.9,328.44,328.44,723.0,276.6992,276.9433,276.556,276.556,723.0
2021-11-16 13:00:00,328.39,328.48,328.26,328.48,1212.0,276.5139,276.5897,276.4044,276.5897,1212.0
2021-11-16 13:05:00,328.7,328.8,328.7,328.8,300.0,276.7749,276.8591,276.7749,276.8591,300.0
2021-11-16 13:10:00,328.65,328.9,328.65,328.65,1129.0,276.7328,276.9433,276.7328,276.7328,1129.0
2021-11-16 13:15:00,328.68,328.68,328.53,328.53,600.0,276.7581,276.7581,276.6318,276.6318,600.0
2021-11-16 13:20:00,328.64,329.29,328.63,329.29,2104.0,276.7244,277.2717,276.716,277.2717,2104.0
2021-11-16 13:25:00,329.4,329.47,328.84,329.06,2501.0,277.3644,277.4233,276.8928,277.0781,2501.0
2021-11-16 13:30:00,328.92,329.05,328.67,328.68,2216.0,276.9602,277.0697,276.7497,276.7581,2216.0
2021-11-16 13:35:00,328.69,328.77,328.5,328.58,963.0,276.7665,276.8339,276.6065,276.6739,963.0
2021-11-16 13:40:00,328.6,328.96,328.6,328.92,2126.0,276.6907,276.9939,276.6907,276.9602,2126.0
2021-11-16 13:45:00,328.86,328.86,328.75,328.75,411.0,276.9097,276.9097,276.817,276.817,411.0
2021-11-16 13:50:00,328.55,328.77,328.54,328.54,700.0,276.6486,276.8339,276.6402,276.6402,700.0
2021-11-16 13:55:00,328.45,328.56,328.39,328.56,2505.0,276.5644,276.6571,276.5139,276.6571,2505.0
2021-11-16 14:00:00,328.7,328.7,328.42,328.49,1400.0,276.7749,276.7749,276.5392,276.5981,1400.0
2021-11-16 14:05:00,328.48,328.52,328.34,328.35,1544.0,276.5897,276.6234,276.4718,276.4802,1544.0
2021-11-16 14:10:00,328.4,328.73,328.4,328.66,1682.0,276.5223,276.8002,276.5223,276.7413,1682.0
2021-11-16 14:15:00,328.93,328.96,328.75,328.79,1185.0,276.9686,276.9939,276.817,276.8507,1185.0
2021-11-16 14:20:00,328.63,328.75,328.51,328.51,720.0,276.716,276.817,276.615,276.615,720.0
2021-11-16 14:25:00,328.25,328.48,328.25,328.48,630.0,276.396,276.5897,276.396,276.5897,630.0
2021-11-16 14:30:00,328.71,329.06,328.51,328.85,1098.0,276.7834,277.0781,276.615,276.9012,1098.0
2021-11-16 14:35:00,328.77,329.01,328.77,329.01,724.0,276.8339,277.036,276.8339,277.036,724.0
2021-11-16 14:40:00,328.85,329.04,328.82,329.04,901.0,276.9012,277.0612,276.876,277.0612,901.0
2021-11-16 14:45:00,329.04,329.07,328.56,328.59,1408.0,277.0612,277.0865,276.6571,276.6823,1408.0
2021-11-16 14:50:00,328.52,328.6,328.44,328.49,1104.0,276.6234,276.6907,276.556,276.5981,1104.0
2021-11-16 14:55:00,328.46,328.46,328.29,328.38,1302.0,276.5729,276.5729,276.4297,276.5055,1302.0
2021-11-16 15:00:00,328.34,328.46,328.32,328.46,741.0,276.4718,276.5729,276.455,276.5729,741.0
2021-11-16 15:05:00,328.41,328.81,328.2,328.81,1000.0,276.5308,276.8676,276.3539,276.8676,1000.0
2021-11-16 15:10:00,328.85,328.85,328.73,328.73,400.0,276.9012,276.9012,276.8002,276.8002,400.0
2021-11-16 15:15:00,328.81,328.86,328.41,328.55,1100.0,276.8676,276.9097,276.5308,276.6486,1100.0
2021-11-16 15:20:00,328.45,328.55,328.28,328.28,900.0,276.5644,276.6486,276.4213,276.4213,900.0
2021-11-16 15:25:00,328.24,328.35,327.8,327.91,2223.0,276.3876,276.4802,276.0171,276.1097,2223.0
2021-11-16 15:30:00,327.95,328.25,327.68,328.25,2102.0,276.1434,276.396,275.9161,276.396,2102.0
2021-11-16 15:35:00,328.27,328.31,328.02,328.21,3250.0,276.4129,276.4466,276.2024,276.3623,3250.0
2021-11-16 15:40:00,328.25,328.76,328.24,328.36,2988.0,276.396,276.8255,276.3876,276.4887,2988.0
2021-11-16 15:45:00,328.43,328.47,328.05,328.07,4500.0,276.5476,276.5813,276.2276,276.2445,4500.0
2021-11-16 15:50:00,327.62,328.19,327.61,328.02,9050.0,275.8656,276.3455,275.8571,276.2024,9050.0
2021-11-16 15:55:00,327.95,328.54,327.95,328.23,31695.0,276.1434,276.6402,276.1434,276.3792,31695.0
2021-11-17 09:30:00,326.57,326.57,324.82,325.03,11630.0,274.9814,274.9814,273.5079,273.6847,11630.0
2021-11-17 09:35:00,324.51,324.51,323.65,323.76,800.0,273.2468,273.2468,272.5227,272.6153,800.0
2021-11-17 09:40:00,323.75,324.2,323.75,324.11,1300.0,272.6069,272.9858,272.6069,272.91,1300.0
2021-11-17 09:45:00,324.11,324.37,323.91,324.12,1400.0,272.91,273.129,272.7416,272.9184,1400.0
2021-11-17 09:50:00,324.1,325.0,324.09,324.58,4964.0,272.9016,273.6594,272.8932,273.3058,4964.0
2021-11-17 09:55:00,324.42,324.68,324.16,324.41,7881.0,273.1711,273.39,272.9521,273.1626,7881.0
2021-11-17 10:00:00,323.97,324.42,323.63,324.42,1011.0,272.7921,273.1711,272.5059,273.1711,1011.0
2021-11-17 10:05:00,324.43,325.57,324.43,325.05,2421.0,273.1795,274.1394,273.1795,273.7015,2421.0
2021-11-17 10:10:00,325.13,325.81,325.13,325.23,1072.0,273.7689,274.3415,273.7689,273.8531,1072.0
2021-11-17 10:15:00,325.4,326.04,325.36,326.04,2194.0,273.9962,274.5351,273.9626,274.5351,2194.0
2021-11-17 10:20:00,325.72,325.72,325.25,325.38,3023.0,274.2657,274.2657,273.8699,273.9794,3023.0
2021-11-17 10:25:00,325.71,325.75,325.54,325.57,1309.0,274.2573,274.291,274.1141,274.1394,1309.0
2021-11-17 10:30:00,325.39,326.18,325.39,326.18,1400.0,273.9878,274.653,273.9878,274.653,1400.0
2021-11-17 10:35:00,326.32,326.36,325.91,326.06,1614.0,274.7709,274.8046,274.4257,274.552,1614.0
2021-11-17 10:40:00,326.03,326.53,325.98,326.34,1117.0,274.5267,274.9477,274.4846,274.7878,1117.0
2021-11-17 10:45:00,326.36,326.36,326.13,326.13,900.0,274.8046,274.8046,274.6109,274.6109,900.0
2021-11-17 10:50:00,326.05,326.21,325.72,326.21,5282.0,274.5436,274.6783,274.2657,274.6783,5282.0
2021-11-17 10:55:00,325.85,326.0,325.28,325.28,4559.0,274.3752,274.5015,273.8952,273.8952,4559.0
2021-11-17 11:00:00,325.49,326.06,325.49,325.78,2119.0,274.072,274.552,274.072,274.3162,2119.0
2021-11-17 11:05:00,325.08,326.0,325.08,326.0,1102.0,273.7268,274.5015,273.7268,274.5015,1102.0
2021-11-17 11:10:00,326.08,326.08,325.96,325.96,700.0,274.5688,274.5688,274.4678,274.4678,700.0
2021-11-17 11:15:00,326.03,326.12,326.03,326.04,445.0,274.5267,274.6025,274.5267,274.5351,445.0
2021-11-17 11:20:00,326.17,326.73,326.14,326.14,755.0,274.6446,275.1161,274.6193,274.6193,755.0
2021-11-17 11:25:00,326.69,326.95,326.64,326.77,1870.0,275.0825,275.3014,275.0404,275.1498,1870.0
2021-11-17 11:30:00,327.0,327.0,327.0,327.0,100.0,275.3435,275.3435,275.3435,275.3435,100.0
2021-11-17 11:35:00,326.98,327.02,326.81,327.02,410.0,275.3267,275.3603,275.1835,275.3603,410.0
2021-11-17 11:40:00,327.13,327.88,327.13,327.31,3319.0,275.453,276.0845,275.453,275.6045,3319.0
2021-11-17 11:45:00,327.34,328.25,327.33,328.05,905.0,275.6298,276.396,275.6214,276.2276,905.0
2021-11-17 11:50:00,328.1,328.13,328.0,328.0,1041.0,276.2697,276.295,276.1855,276.1855,1041.0
2021-11-17 11:55:00,328.0,328.07,327.27,327.33,726.0,276.1855,276.2445,275.5708,275.6214,726.0
2021-11-17 12:00:00,327.69,327.97,327.69,327.97,200.0,275.9245,276.1603,275.9245,276.1603,200.0
2021-11-17 12:05:00,327.65,327.84,327.58,327.84,700.0,275.8908,276.0508,275.8319,276.0508,700.0
2021-11-17 12:10:00,327.51,327.72,327.51,327.72,1281.0,275.7729,275.9498,275.7729,275.9498,1281.0
2021-11-17 12:15:00,327.86,328.26,327.76,328.26,965.0,276.0676,276.4044,275.9834,276.4044,965.0
2021-11-17 12:20:00,328.12,328.33,328.02,328.07,1100.0,276.2866,276.4634,276.2024,276.2445,1100.0
2021-11-17 12:25:00,327.99,328.04,327.82,327.99,1052.0,276.1771,276.2192,276.034,276.1771,1052.0
2021-11-17 12:30:00,328.35,328.83,328.3,328.83,2475.0,276.4802,276.8844,276.4381,276.8844,2475.0
2021-11-17 12:35:00,328.68,329.15,328.67,329.01,1483.0,276.7581,277.1539,276.7497,277.036,1483.0
2021-11-17 12:40:00,329.0,329.11,328.97,329.11,1100.0,277.0276,277.1202,277.0023,277.1202,1100.0
2021-11-17 12:45:00,329.06,329.06,329.06,329.06,100.0,277.0781,277.0781,277.0781,277.0781,100.0
2021-11-17 12:50:00,328.88,329.1,328.88,329.1,796.0,276.9265,277.1118,276.9265,277.1118,796.0
2021-11-17 12:55:00,329.17,330.08,329.17,329.68,1501.0,277.1707,277.9369,277.1707,277.6001,1501.0
2021-11-17 13:00:00,329.86,330.17,329.83,330.17,811.0,277.7517,278.0127,277.7264,278.0127,811.0
2021-11-17 13:05:00,330.28,330.28,329.88,330.0,2898.0,278.1053,278.1053,277.7685,277.8696,2898.0
2021-11-17 13:10:00,330.13,330.51,330.13,330.49,520.0,277.979,278.299,277.979,278.2822,520.0
2021-11-17 13:15:00,330.24,330.37,330.09,330.35,1050.0,278.0717,278.1811,277.9454,278.1643,1050.0
2021-11-17 13:20:00,330.38,330.8,330.37,330.8,3965.0,278.1896,278.5432,278.1811,278.5432,3965.0
2021-11-17 13:25:00,330.94,331.13,330.86,330.9,2700.0,278.6611,278.8211,278.5937,278.6274,2700.0
2021-11-17 13:30:00,331.0,331.41,331.0,331.35,1550.0,278.7116,279.0568,278.7116,279.0063,1550.0
2021-11-17 13:35:00,331.35,331.76,331.3,331.76,600.0,279.0063,279.3516,278.9642,279.3516,600.0
2021-11-17 13:40:00,331.78,332.23,331.78,331.94,1100.0,279.3684,279.7473,279.3684,279.5031,1100.0
2021-11-17 13:45:00,331.88,332.07,331.5,331.5,1636.0,279.4526,279.6126,279.1326,279.1326,1636.0
2021-11-17 13:50:00,331.77,331.78,331.32,331.34,874.0,279.36,279.3684,278.9811,278.9979,874.0
2021-11-17 13:55:00,331.47,331.79,331.46,331.79,800.0,279.1074,279.3768,279.0989,279.3768,800.0
2021-11-17 14:00:00,331.73,331.97,331.73,331.97,1419.0,279.3263,279.5284,279.3263,279.5284,1419.0
2021-11-17 14:05:00,331.9,332.23,331.9,332.08,896.0,279.4694,279.7473,279.4694,279.621,896.0
2021-11-17 14:10:00,332.06,332.09,331.71,332.09,3920.0,279.6042,279.6294,279.3094,279.6294,3920.0
2021-11-17 14:15:00,332.02,332.28,332.02,332.28,845.0,279.5705,279.7894,279.5705,279.7894,845.0
2021-11-17 14:20:00,332.32,332.32,332.01,332.23,1903.0,279.8231,279.8231,279.5621,279.7473,1903.0
2021-11-17 14:25:00,331.95,332.44,331.95,332.44,800.0,279.5115,279.9241,279.5115,279.9241,800.0
2021-11-17 14:30:00,332.47,332.87,332.42,332.87,1746.0,279.9494,280.2862,279.9073,280.2862,1746.0
2021-11-17 14:35:00,333.11,333.11,332.72,332.72,1950.0,280.4883,280.4883,280.1599,280.1599,1950.0
2021-11-17 14:40:00,332.78,333.26,332.69,333.07,1519.0,280.2104,280.6146,280.1346,280.4546,1519.0
2021-11-17 14:45:00,333.22,333.22,332.95,333.07,1248.0,280.5809,280.5809,280.3536,280.4546,1248.0
2021-11-17 14:50:00,333.07,333.5,333.07,333.42,1487.0,280.4546,280.8167,280.4546,280.7493,1487.0
2021-11-17 14:55:00,333.59,333.75,333.47,333.48,2046.0,280.8925,281.0272,280.7914,280.7998,2046.0
2021-11-17 15:00:00,333.48,333.62,333.37,333.41,1200.0,280.7998,280.9177,280.7072,280.7409,1200.0
2021-11-17 15:05:00,333.59,333.74,333.34,333.64,1844.0,280.8925,281.0188,280.682,280.9346,1844.0
2021-11-17 15:10:00,333.77,334.02,333.68,333.79,3412.0,281.044,281.2545,280.9682,281.0609,3412.0
2021-11-17 15:15:00,333.74,334.18,333.74,334.08,3526.0,281.0188,281.3893,281.0188,281.3051,3526.0
2021-11-17 15:20:00,334.21,334.35,333.89,334.06,2899.0,281.4145,281.5324,281.1451,281.2882,2899.0
2021-11-17 15:25:00,333.93,334.57,333.93,334.57,3062.0,281.1788,281.7177,281.1788,281.7177,3062.0
2021-11-17 15:30:00,334.35,334.48,333.63,333.99,5800.0,281.5324,281.6419,280.9261,281.2293,5800.0
2021-11-17 15:35:00,333.92,334.26,333.87,334.0,8098.0,281.1703,281.4566,281.1282,281.2377,8098.0
2021-11-17 15:40:00,333.95,334.35,333.68,334.33,4546.0,281.1956,281.5324,280.9682,281.5156,4546.0
2021-11-17 15:45:00,334.24,334.92,334.24,334.63,7483.0,281.4398,282.0124,281.4398,281.7682,7483.0
2021-11-17 15:50:00,334.28,335.02,334.28,334.81,14503.0,281.4735,282.0966,281.4735,281.9197,14503.0
2021-11-17 15:55:00,334.81,334.88,333.23,333.52,54950.0,281.9197,281.9787,280.5893,280.8335,54950.0
2021-11-18 09:30:00,334.4,334.4,332.96,332.96,6032.0,281.5745,281.5745,280.362,280.362,6032.0
2021-11-18 09:35:00,332.5,334.37,332.5,334.37,2703.0,279.9747,281.5492,279.9747,281.5492,2703.0
2021-11-18 09:40:00,333.95,334.39,333.46,333.68,2747.0,281.1956,281.5661,280.783,280.9682,2747.0
2021-11-18 09:45:00,334.27,334.27,332.96,332.97,1897.0,281.465,281.465,280.362,280.3704,1897.0
2021-11-18 09:50:00,332.72,333.08,332.51,332.7,3716.0,280.1599,280.463,279.9831,280.1431,3716.0
2021-11-18 09:55:00,332.92,333.07,332.45,332.45,2560.0,280.3283,280.4546,279.9326,279.9326,2560.0
2021-11-18 10:00:00,332.34,332.81,332.34,332.76,1725.0,279.8399,280.2357,279.8399,280.1936,1725.0
2021-11-18 10:05:00,332.97,332.97,331.79,331.85,3026.0,280.3704,280.3704,279.3768,279.4273,3026.0
2021-11-18 10:10:00,331.61,331.75,331.27,331.75,2557.0,279.2252,279.3431,278.939,279.3431,2557.0
2021-11-18 10:15:00,331.81,332.44,331.7,332.09,3100.0,279.3937,279.9241,279.301,279.6294,3100.0
2021-11-18 10:20:00,332.26,332.65,331.85,331.85,2440.0,279.7726,280.101,279.4273,279.4273,2440.0
2021-11-18 10:25:00,331.56,332.11,331.56,332.11,1400.0,279.1831,279.6463,279.1831,279.6463,1400.0
2021-11-18 10:30:00,332.17,332.31,331.84,331.84,1753.0,279.6968,279.8147,279.4189,279.4189,1753.0
2021-11-18 10:35:00,332.08,332.51,331.85,332.51,3134.0,279.621,279.9831,279.4273,279.9831,3134.0
2021-11-18 10:40:00,332.62,332.78,332.2,332.31,1601.0,280.0757,280.2104,279.722,279.8147,1601.0
2021-11-18 10:45:00,332.3,332.3,331.21,331.45,6895.0,279.8062,279.8062,278.8884,279.0905,6895.0
2021-11-18 10:50:00,331.61,331.74,331.08,331.23,4206.0,279.2252,279.3347,278.779,278.9053,4206.0
2021-11-18 10:55:00,331.26,331.39,330.82,330.82,3742.0,278.9305,279.04,278.56,278.56,3742.0
2021-11-18 11:00:00,330.9,331.28,330.9,331.18,3221.0,278.6274,278.9474,278.6274,278.8632,3221.0
2021-11-18 11:05:00,331.25,331.32,330.41,330.48,3783.0,278.9221,278.9811,278.2148,278.2738,3783.0
2021-11-18 11:10:00,330.61,331.02,330.33,330.85,4125.0,278.3832,278.7284,278.1474,278.5853,4125.0
2021-11-18 11:15:00,330.88,331.75,330.88,331.75,1268.0,278.6106,279.3431,278.6106,279.3431,1268.0
2021-11-18 11:20:00,331.63,332.11,331.62,332.11,2675.0,279.2421,279.6463,279.2337,279.6463,2675.0
2021-11-18 11:25:00,332.32,332.41,332.0,332.0,2577.0,279.8231,279.8989,279.5536,279.5536,2577.0
2021-11-18 11:30:00,332.08,332.48,331.97,332.4,1492.0,279.621,279.9578,279.5284,279.8904,1492.0
2021-11-18 11:35:00,332.5,332.78,332.5,332.63,2508.0,279.9747,280.2104,279.9747,280.0841,2508.0
2021-11-18 11:40:00,332.64,333.39,332.54,333.03,7890.0,280.0925,280.7241,280.0083,280.4209,7890.0
2021-11-18 11:45:00,333.2,333.92,333.04,333.6,8371.0,280.5641,281.1703,280.4293,280.9009,8371.0
2021-11-18 11:50:00,333.65,333.65,333.22,333.32,2700.0,280.943,280.943,280.5809,280.6651,2700.0
2021-11-18 11:55:00,333.32,334.12,333.24,333.8,5884.0,280.6651,281.3387,280.5978,281.0693,5884.0
2021-11-18 12:00:00,333.9,334.57,333.9,334.55,3508.0,281.1535,281.7177,281.1535,281.7008,3508.0
2021-11-18 12:05:00,334.55,334.89,334.42,334.8,5154.0,281.7008,281.9871,281.5913,281.9113,5154.0
2021-11-18 12:10:00,334.71,334.84,334.41,334.6,1577.0,281.8355,281.945,281.5829,281.7429,1577.0
2021-11-18 12:15:00,334.38,334.81,334.38,334.68,2404.0,281.5577,281.9197,281.5577,281.8103,2404.0
2021-11-18 12:20:00,334.68,334.88,334.59,334.88,1414.0,281.8103,281.9787,281.7345,281.9787,1414.0
2021-11-18 12:25:00,334.88,334.97,334.77,334.78,1288.0,281.9787,282.0545,281.8861,281.8945,1288.0
2021-11-18 12:30:00,334.74,334.82,334.3,334.38,8345.0,281.8608,281.9282,281.4903,281.5577,8345.0
2021-11-18 12:35:00,334.45,334.48,334.24,334.35,2558.0,281.6166,281.6419,281.4398,281.5324,2558.0
2021-11-18 12:40:00,334.46,334.8,334.46,334.8,1712.0,281.625,281.9113,281.625,281.9113,1712.0
2021-11-18 12:45:00,334.88,335.44,334.65,334.65,5984.0,281.9787,282.4502,281.785,281.785,5984.0
2021-11-18 12:50:00,334.43,334.7,334.31,334.47,1698.0,281.5998,281.8271,281.4987,281.6334,1698.0
2021-11-18 12:55:00,334.66,334.89,334.58,334.89,1725.0,281.7934,281.9871,281.7261,281.9871,1725.0
2021-11-18 13:00:00,335.06,335.28,334.88,334.95,2656.0,282.1302,282.3155,281.9787,282.0376,2656.0
2021-11-18 13:05:00,335.14,336.0,335.13,336.0,5578.0,282.1976,282.9218,282.1892,282.9218,5578.0
2021-11-18 13:10:00,335.8,335.86,335.57,335.57,1403.0,282.7533,282.8039,282.5597,282.5597,1403.0
2021-11-18 13:15:00,335.66,335.66,335.39,335.39,2058.0,282.6355,282.6355,282.4081,282.4081,2058.0
2021-11-18 13:20:00,335.37,335.54,335.37,335.45,1734.0,282.3913,282.5344,282.3913,282.4586,1734.0
2021-11-18 13:25:00,335.63,335.68,334.86,334.86,2552.0,282.6102,282.6523,281.9618,281.9618,2552.0
2021-11-18 13:30:00,334.69,334.69,334.57,334.58,677.0,281.8187,281.8187,281.7177,281.7261,677.0
2021-11-18 13:35:00,334.68,335.98,334.68,335.91,7022.0,281.8103,282.9049,281.8103,282.846,7022.0
2021-11-18 13:40:00,335.76,335.84,335.3,335.31,1335.0,282.7197,282.787,282.3323,282.3408,1335.0
2021-11-18 13:45:00,335.24,335.69,335.23,335.62,800.0,282.2818,282.6607,282.2734,282.6018,800.0
2021-11-18 13:50:00,335.77,335.89,335.57,335.64,4671.0,282.7281,282.8291,282.5597,282.6186,4671.0
2021-11-18 13:55:00,335.49,335.55,335.25,335.44,1108.0,282.4923,282.5428,282.2902,282.4502,1108.0
2021-11-18 14:00:00,335.57,335.76,335.57,335.76,400.0,282.5597,282.7197,282.5597,282.7197,400.0
2021-11-18 14:05:00,335.67,335.91,335.63,335.86,2317.0,282.6439,282.846,282.6102,282.8039,2317.0
2021-11-18 14:10:00,335.9,336.45,335.9,336.44,3109.0,282.8376,283.3007,282.8376,283.2922,3109.0
2021-11-18 14:15:00,336.3,336.3,336.02,336.23,1489.0,283.1744,283.1744,282.9386,283.1154,1489.0
2021-11-18 14:20:00,336.18,336.7,336.18,336.66,960.0,283.0733,283.5112,283.0733,283.4775,960.0
2021-11-18 14:25:00,336.63,336.63,336.4,336.54,2179.0,283.4522,283.4522,283.2586,283.3764,2179.0
2021-11-18 14:30:00,336.67,336.68,336.39,336.5,4011.0,283.4859,283.4943,283.2501,283.3428,4011.0
2021-11-18 14:35:00,336.5,336.5,336.49,336.5,100.0,283.3428,283.3428,283.3343,283.3428,100.0
2021-11-18 14:40:00,336.51,336.57,336.1,336.16,2940.0,283.3512,283.4017,283.006,283.0565,2940.0
2021-11-18 14:45:00,336.27,336.64,336.27,336.64,656.0,283.1491,283.4607,283.1491,283.4607,656.0
2021-11-18 14:50:00,336.64,337.02,336.64,336.95,2518.0,283.4607,283.7806,283.4607,283.7217,2518.0
2021-11-18 14:55:00,337.09,337.33,337.09,337.33,1797.0,283.8396,284.0417,283.8396,284.0417,1797.0
2021-11-18 15:00:00,337.53,337.53,336.8,336.8,3535.0,284.2101,284.2101,283.5954,283.5954,3535.0
2021-11-18 15:05:00,336.77,336.77,335.92,335.93,700.0,283.5701,283.5701,282.8544,282.8628,700.0
2021-11-18 15:10:00,336.05,336.48,336.03,336.4,1736.0,282.9639,283.3259,282.947,283.2586,1736.0
2021-11-18 15:15:00,336.43,336.6,336.05,336.05,2297.0,283.2838,283.427,282.9639,282.9639,2297.0
2021-11-18 15:20:00,335.99,336.24,335.85,336.24,3677.0,282.9133,283.1238,282.7954,283.1238,3677.0
2021-11-18 15:25:00,336.3,336.77,336.3,336.68,3680.0,283.1744,283.5701,283.1744,283.4943,3680.0
2021-11-18 15:30:00,336.69,336.87,336.37,336.85,3945.0,283.5028,283.6543,283.2333,283.6375,3945.0
2021-11-18 15:35:00,337.16,337.16,335.76,335.76,5315.0,283.8985,283.8985,282.7197,282.7197,5315.0
2021-11-18 15:40:00,335.96,336.11,335.5,335.53,5078.0,282.8881,283.0144,282.5007,282.526,5078.0
2021-11-18 15:45:00,335.53,336.22,335.53,336.04,5937.0,282.526,283.107,282.526,282.9554,5937.0
2021-11-18 15:50:00,336.0,336.29,335.83,335.88,11819.0,282.9218,283.1659,282.7786,282.8207,11819.0
2021-11-18 15:55:00,336.01,336.15,335.66,335.74,31111.0,282.9302,283.0481,282.6355,282.7028,31111.0
2021-11-19 09:30:00,337.51,337.51,335.08,335.08,30602.0,284.1932,284.1932,282.1471,282.1471,30602.0
2021-11-19 09:35:00,334.81,335.54,334.54,335.54,1123.0,281.9197,282.5344,281.6924,282.5344,1123.0
2021-11-19 09:40:00,335.69,335.98,335.68,335.95,616.0,282.6607,282.9049,282.6523,282.8797,616.0
2021-11-19 09:45:00,335.88,335.99,334.1,334.1,2107.0,282.8207,282.9133,281.3219,281.3219,2107.0
2021-11-19 09:50:00,334.08,334.63,333.92,333.92,2285.0,281.3051,281.7682,281.1703,281.1703,2285.0
2021-11-19 09:55:00,334.24,334.8,333.96,334.8,2202.0,281.4398,281.9113,281.204,281.9113,2202.0
2021-11-19 10:00:00,335.16,335.67,335.02,335.1,2494.0,282.2144,282.6439,282.0966,282.1639,2494.0
2021-11-19 10:05:00,335.01,335.01,334.54,334.97,3331.0,282.0881,282.0881,281.6924,282.0545,3331.0
2021-11-19 10:10:00,335.11,335.33,334.8,334.8,1943.0,282.1723,282.3576,281.9113,281.9113,1943.0
2021-11-19 10:15:00,334.46,334.46,333.78,334.2,1806.0,281.625,281.625,281.0524,281.4061,1806.0
2021-11-19 10:20:00,334.05,334.28,333.2,333.2,1639.0,281.2798,281.4735,280.5641,280.5641,1639.0
2021-11-19 10:25:00,333.5,333.96,333.5,333.96,2603.0,280.8167,281.204,280.8167,281.204,2603.0
2021-11-19 10:30:00,334.0,334.04,333.5,334.04,2800.0,281.2377,281.2714,280.8167,281.2714,2800.0
2021-11-19 10:35:00,334.46,334.46,334.12,334.41,2382.0,281.625,281.625,281.3387,281.5829,2382.0
2021-11-19 10:40:00,334.19,334.74,334.19,334.33,2690.0,281.3977,281.8608,281.3977,281.5156,2690.0
2021-11-19 10:45:00,334.15,334.35,333.8,333.86,400.0,281.364,281.5324,281.0693,281.1198,400.0
2021-11-19 10:50:00,333.81,334.52,333.81,334.32,1100.0,281.0777,281.6756,281.0777,281.5071,1100.0
2021-11-19 10:55:00,334.2,334.8,334.2,334.49,1638.0,281.4061,281.9113,281.4061,281.6503,1638.0
2021-11-19 11:00:00,334.48,335.1,334.38,335.1,2529.0,281.6419,282.1639,281.5577,282.1639,2529.0
2021-11-19 11:05:00,335.36,335.6,334.97,335.04,2423.0,282.3829,282.5849,282.0545,282.1134,2423.0
2021-11-19 11:10:00,335.08,336.08,335.08,335.72,8073.0,282.1471,282.9891,282.1471,282.686,8073.0
2021-11-19 11:15:00,335.66,335.95,335.49,335.78,1610.0,282.6355,282.8797,282.4923,282.7365,1610.0
2021-11-19 11:20:00,335.96,336.04,335.95,335.99,1312.0,282.8881,282.9554,282.8797,282.9133,1312.0
2021-11-19 11:25:00,336.14,336.14,335.49,335.85,1000.0,283.0396,283.0396,282.4923,282.7954,1000.0
2021-11-19 11:30:00,335.57,335.81,335.49,335.81,4769.0,282.5597,282.7618,282.4923,282.7618,4769.0
2021-11-19 11:35:00,335.62,335.84,335.42,335.63,2321.0,282.6018,282.787,282.4334,282.6102,2321.0
2021-11-19 11:40:00,335.4,335.7,334.74,334.84,4507.0,282.4165,282.6691,281.8608,281.945,4507.0
2021-11-19 11:45:00,334.87,335.08,334.87,335.08,946.0,281.9703,282.1471,281.9703,282.1471,946.0
2021-11-19 11:50:00,335.17,335.17,334.17,334.18,788.0,282.2229,282.2229,281.3808,281.3893,788.0
2021-11-19 11:55:00,334.28,334.28,333.16,333.16,600.0,281.4735,281.4735,280.5304,280.5304,600.0
2021-11-19 12:00:00,333.16,333.66,333.16,333.59,2650.0,280.5304,280.9514,280.5304,280.8925,2650.0
2021-11-19 12:05:00,333.79,333.85,333.79,333.85,200.0,281.0609,281.1114,281.0609,281.1114,200.0
2021-11-19 12:10:00,333.96,334.57,333.96,334.53,4071.0,281.204,281.7177,281.204,281.684,4071.0
2021-11-19 12:15:00,334.49,334.55,334.41,334.55,1924.0,281.6503,281.7008,281.5829,281.7008,1924.0
2021-11-19 12:20:00,334.72,334.72,334.4,334.4,400.0,281.844,281.844,281.5745,281.5745,400.0
2021-11-19 12:25:00,334.59,334.94,334.58,334.78,5928.0,281.7345,282.0292,281.7261,281.8945,5928.0
2021-11-19 12:30:00,334.75,334.86,334.72,334.76,2075.0,281.8692,281.9618,281.844,281.8776,2075.0
2021-11-19 12:35:00,334.73,334.78,334.41,334.47,1200.0,281.8524,281.8945,281.5829,281.6334,1200.0
2021-11-19 12:40:00,334.2,334.2,333.9,333.9,332.0,281.4061,281.4061,281.1535,281.1535,332.0
2021-11-19 12:45:00,333.98,334.06,333.95,333.95,1095.0,281.2209,281.2882,281.1956,281.1956,1095.0
2021-11-19 12:50:00,333.8,333.86,333.74,333.86,1210.0,281.0693,281.1198,281.0188,281.1198,1210.0
2021-11-19 12:55:00,333.98,334.1,333.98,334.09,581.0,281.2209,281.3219,281.2209,281.3135,581.0
2021-11-19 13:00:00,333.72,333.9,333.66,333.72,704.0,281.0019,281.1535,280.9514,281.0019,704.0
2021-11-19 13:05:00,333.68,333.68,333.68,333.68,100.0,280.9682,280.9682,280.9682,280.9682,100.0
2021-11-19 13:10:00,333.82,333.86,333.61,333.61,739.0,281.0861,281.1198,280.9093,280.9093,739.0
2021-11-19 13:15:00,333.61,333.73,333.5,333.69,1126.0,280.9093,281.0103,280.8167,280.9767,1126.0
2021-11-19 13:20:00,333.56,333.75,333.41,333.58,1541.0,280.8672,281.0272,280.7409,280.884,1541.0
2021-11-19 13:25:00,333.49,333.49,333.48,333.49,1200.0,280.8083,280.8083,280.7998,280.8083,1200.0
2021-11-19 13:30:00,332.81,332.81,332.64,332.66,2000.0,280.2357,280.2357,280.0925,280.1094,2000.0
2021-11-19 13:35:00,332.48,332.48,332.24,332.24,730.0,279.9578,279.9578,279.7557,279.7557,730.0
2021-11-19 13:40:00,332.28,332.45,332.28,332.39,525.0,279.7894,279.9326,279.7894,279.882,525.0
2021-11-19 13:45:00,332.4,332.42,332.29,332.29,744.0,279.8904,279.9073,279.7978,279.7978,744.0
2021-11-19 13:50:00,332.27,332.29,331.96,332.28,2220.0,279.781,279.7978,279.52,279.7894,2220.0
2021-11-19 13:55:00,332.32,332.52,332.31,332.52,995.0,279.8231,279.9915,279.8147,279.9915,995.0
2021-11-19 14:00:00,332.9,333.04,332.76,332.79,1727.0,280.3115,280.4293,280.1936,280.2188,1727.0
2021-11-19 14:05:00,332.79,332.79,332.79,332.79,0.0,280.2188,280.2188,280.2188,280.2188,0.0
2021-11-19 14:10:00,332.8,333.23,332.8,333.23,1239.0,280.2273,280.5893,280.2273,280.5893,1239.0
2021-11-19 14:15:00,333.35,333.43,333.19,333.19,1400.0,280.6904,280.7577,280.5557,280.5557,1400.0
2021-11-19 14:20:00,333.29,333.34,333.11,333.11,1457.0,280.6399,280.682,280.4883,280.4883,1457.0
2021-11-19 14:25:00,333.02,333.28,333.02,333.07,1845.0,280.4125,280.6314,280.4125,280.4546,1845.0
2021-11-19 14:30:00,333.01,333.21,332.7,332.78,2151.0,280.4041,280.5725,280.1431,280.2104,2151.0
2021-11-19 14:35:00,332.89,332.93,332.79,332.79,843.0,280.303,280.3367,280.2188,280.2188,843.0
2021-11-19 14:40:00,332.87,332.98,332.87,332.98,1546.0,280.2862,280.3788,280.2862,280.3788,1546.0
2021-11-19 14:45:00,332.93,333.11,332.93,332.94,2227.0,280.3367,280.4883,280.3367,280.3451,2227.0
2021-11-19 14:50:00,332.97,333.05,332.88,333.05,1764.0,280.3704,280.4378,280.2946,280.4378,1764.0
2021-11-19 14:55:00,333.11,333.51,333.09,333.51,4103.0,280.4883,280.8251,280.4714,280.8251,4103.0
2021-11-19 15:00:00,333.49,333.49,332.88,332.88,2474.0,280.8083,280.8083,280.2946,280.2946,2474.0
2021-11-19 15:05:00,332.95,333.06,332.77,332.81,1991.0,280.3536,280.4462,280.202,280.2357,1991.0
2021-11-19 15:10:00,332.71,332.88,332.63,332.78,3915.0,280.1515,280.2946,280.0841,280.2104,3915.0
2021-11-19 15:15:00,332.78,332.98,332.76,332.98,1425.0,280.2104,280.3788,280.1936,280.3788,1425.0
2021-11-19 15:20:00,332.88,332.88,332.45,332.63,1162.0,280.2946,280.2946,279.9326,280.0841,1162.0
2021-11-19 15:25:00,332.5,332.94,332.45,332.94,2184.0,279.9747,280.3451,279.9326,280.3451,2184.0
2021-11-19 15:30:00,333.07,333.65,332.86,333.25,4829.0,280.4546,280.943,280.2778,280.6062,4829.0
2021-11-19 15:35:00,333.11,333.17,332.32,332.64,5091.0,280.4883,280.5388,279.8231,280.0925,5091.0
2021-11-19 15:40:00,332.39,332.59,332.15,332.32,3983.0,279.882,280.0504,279.6799,279.8231,3983.0
2021-11-19 15:45:00,332.33,332.49,332.0,332.49,6625.0,279.8315,279.9662,279.5536,279.9662,6625.0
2021-11-19 15:50:00,332.39,332.39,331.8,332.2,13267.0,279.882,279.882,279.3852,279.722,13267.0
2021-11-19 15:55:00,332.16,332.45,331.72,331.75,32294.0,279.6884,279.9326,279.3179,279.3431,32294.0
2021-11-22 09:30:00,331.74,333.02,330.67,331.52,10442.0,279.3347,280.4125,278.4337,279.1495,10442.0
2021-11-22 09:35:00,331.38,331.38,329.24,329.5,2297.0,279.0316,279.0316,277.2296,277.4486,2297.0
2021-11-22 09:40:00,329.48,329.54,328.67,329.45,2360.0,277.4317,277.4822,276.7497,277.4065,2360.0
2021-11-22 09:45:00,329.26,329.44,328.51,329.28,1719.0,277.2465,277.398,276.615,277.2633,1719.0
2021-11-22 09:50:00,329.57,329.81,328.68,328.71,1735.0,277.5075,277.7096,276.7581,276.7834,1735.0
2021-11-22 09:55:00,328.79,329.19,328.68,329.0,1151.0,276.8507,277.1875,276.7581,277.0276,1151.0
2021-11-22 10:00:00,329.38,330.64,329.37,330.46,1680.0,277.3475,278.4085,277.3391,278.2569,1680.0
2021-11-22 10:05:00,330.5,331.03,330.14,330.32,1821.0,278.2906,278.7369,277.9875,278.139,1821.0
2021-11-22 10:10:00,330.06,331.3,330.06,331.3,1024.0,277.9201,278.9642,277.9201,278.9642,1024.0
2021-11-22 10:15:00,331.36,331.92,331.35,331.48,2810.0,279.0147,279.4863,279.0063,279.1158,2810.0
2021-11-22 10:20:00,331.18,331.43,330.66,331.09,1502.0,278.8632,279.0737,278.4253,278.7874,1502.0
2021-11-22 10:25:00,331.22,331.81,331.22,331.55,900.0,278.8969,279.3937,278.8969,279.1747,900.0
2021-11-22 10:30:00,331.55,332.11,331.51,331.74,7300.0,279.1747,279.6463,279.141,279.3347,7300.0
2021-11-22 10:35:00,331.55,331.92,331.45,331.92,1927.0,279.1747,279.4863,279.0905,279.4863,1927.0
2021-11-22 10:40:00,331.54,332.06,331.53,331.86,931.0,279.1663,279.6042,279.1579,279.4358,931.0
2021-11-22 10:45:00,331.76,331.84,331.42,331.44,911.0,279.3516,279.4189,279.0653,279.0821,911.0
2021-11-22 10:50:00,332.11,332.11,331.73,332.05,786.0,279.6463,279.6463,279.3263,279.5957,786.0
2021-11-22 10:55:00,332.25,332.97,332.25,332.73,1355.0,279.7641,280.3704,279.7641,280.1683,1355.0
2021-11-22 11:00:00,332.57,332.99,332.55,332.99,1200.0,280.0336,280.3872,280.0168,280.3872,1200.0
2021-11-22 11:05:00,333.64,333.64,332.19,332.19,1400.0,280.9346,280.9346,279.7136,279.7136,1400.0
2021-11-22 11:10:00,332.3,332.32,331.79,332.32,1136.0,279.8062,279.8231,279.3768,279.8231,1136.0
2021-11-22 11:15:00,332.07,332.66,331.9,332.66,709.0,279.6126,280.1094,279.4694,280.1094,709.0
2021-11-22 11:20:00,332.54,332.54,331.0,331.01,3205.0,280.0083,280.0083,278.7116,278.72,3205.0
2021-11-22 11:25:00,331.89,331.98,331.56,331.82,1100.0,279.461,279.5368,279.1831,279.4021,1100.0
2021-11-22 11:30:00,332.14,332.7,332.14,332.7,704.0,279.6715,280.1431,279.6715,280.1431,704.0
2021-11-22 11:35:00,332.6,332.63,331.81,331.81,1301.0,280.0589,280.0841,279.3937,279.3937,1301.0
2021-11-22 11:40:00,331.81,331.82,330.14,331.0,5895.0,279.3937,279.4021,277.9875,278.7116,5895.0
2021-11-22 11:45:00,331.04,331.04,330.81,330.86,1249.0,278.7453,278.7453,278.5516,278.5937,1249.0
2021-11-22 11:50:00,330.66,331.4,330.37,331.4,2704.0,278.4253,279.0484,278.1811,279.0484,2704.0
2021-11-22 11:55:00,331.08,331.08,330.69,330.69,500.0,278.779,278.779,278.4506,278.4506,500.0
2021-11-22 12:00:00,330.91,331.06,330.91,331.06,810.0,278.6358,278.7621,278.6358,278.7621,810.0
2021-11-22 12:05:00,331.24,331.35,331.23,331.35,208.0,278.9137,279.0063,278.9053,279.0063,208.0
2021-11-22 12:10:00,331.58,331.65,331.46,331.64,1065.0,279.2,279.2589,279.0989,279.2505,1065.0
2021-11-22 12:15:00,331.58,331.79,331.38,331.38,1609.0,279.2,279.3768,279.0316,279.0316,1609.0
2021-11-22 12:20:00,331.59,331.63,331.37,331.6,2017.0,279.2084,279.2421,279.0232,279.2168,2017.0
2021-11-22 12:25:00,331.28,331.6,331.26,331.55,500.0,278.9474,279.2168,278.9305,279.1747,500.0
2021-11-22 12:30:00,331.69,331.69,331.14,331.14,700.0,279.2926,279.2926,278.8295,278.8295,700.0
2021-11-22 12:35:00,331.43,331.66,331.43,331.66,569.0,279.0737,279.2673,279.0737,279.2673,569.0
2021-11-22 12:40:00,331.78,331.9,331.62,331.9,300.0,279.3684,279.4694,279.2337,279.4694,300.0
2021-11-22 12:45:00,331.91,332.18,331.91,332.16,1200.0,279.4779,279.7052,279.4779,279.6884,1200.0
2021-11-22 12:50:00,332.21,332.39,332.06,332.06,679.0,279.7305,279.882,279.6042,279.6042,679.0
2021-11-22 12:55:00,332.13,332.13,331.85,331.85,300.0,279.6631,279.6631,279.4273,279.4273,300.0
2021-11-22 13:00:00,332.15,332.35,332.11,332.11,3100.0,279.6799,279.8483,279.6463,279.6463,3100.0
2021-11-22 13:05:00,332.1,332.1,332.02,332.02,200.0,279.6378,279.6378,279.5705,279.5705,200.0
2021-11-22 13:10:00,331.92,331.92,331.58,331.58,503.0,279.4863,279.4863,279.2,279.2,503.0
2021-11-22 13:15:00,331.45,331.69,331.17,331.17,1200.0,279.0905,279.2926,278.8548,278.8548,1200.0
2021-11-22 13:20:00,331.21,331.21,331.07,331.07,300.0,278.8884,278.8884,278.7706,278.7706,300.0
2021-11-22 13:25:00,331.19,331.2,331.0,331.06,900.0,278.8716,278.88,278.7116,278.7621,900.0
2021-11-22 13:30:00,331.17,331.53,331.17,331.23,1100.0,278.8548,279.1579,278.8548,278.9053,1100.0
2021-11-22 13:35:00,331.15,331.42,331.15,331.42,500.0,278.8379,279.0653,278.8379,279.0653,500.0
2021-11-22 13:40:00,331.08,331.23,331.08,331.23,232.0,278.779,278.9053,278.779,278.9053,232.0
2021-11-22 13:45:00,331.14,331.44,331.13,331.24,901.0,278.8295,279.0821,278.8211,278.9137,901.0
2021-11-22 13:50:00,331.41,331.8,331.4,331.68,2464.0,279.0568,279.3852,279.0484,279.2842,2464.0
2021-11-22 13:55:00,331.84,331.84,331.62,331.63,355.0,279.4189,279.4189,279.2337,279.2421,355.0
2021-11-22 14:00:00,331.68,331.77,331.5,331.77,741.0,279.2842,279.36,279.1326,279.36,741.0
2021-11-22 14:05:00,331.49,331.81,331.48,331.49,1138.0,279.1242,279.3937,279.1158,279.1242,1138.0
2021-11-22 14:10:00,331.74,331.74,331.5,331.52,918.0,279.3347,279.3347,279.1326,279.1495,918.0
2021-11-22 14:15:00,331.33,331.33,331.3,331.31,743.0,278.9895,278.9895,278.9642,278.9726,743.0
2021-11-22 14:20:00,331.43,331.73,331.43,331.58,355.0,279.0737,279.3263,279.0737,279.2,355.0
2021-11-22 14:25:00,331.65,331.92,331.65,331.86,900.0,279.2589,279.4863,279.2589,279.4358,900.0
2021-11-22 14:30:00,331.99,332.22,331.95,332.19,1758.0,279.5452,279.7389,279.5115,279.7136,1758.0
2021-11-22 14:35:00,332.18,332.7,331.91,332.7,769.0,279.7052,280.1431,279.4779,280.1431,769.0
2021-11-22 14:40:00,332.65,332.65,332.3,332.45,1022.0,280.101,280.101,279.8062,279.9326,1022.0
2021-11-22 14:45:00,332.25,332.48,332.25,332.41,1102.0,279.7641,279.9578,279.7641,279.8989,1102.0
2021-11-22 14:50:00,332.53,332.58,332.38,332.57,1909.0,279.9999,280.042,279.8736,280.0336,1909.0
2021-11-22 14:55:00,332.38,332.38,332.13,332.19,612.0,279.8736,279.8736,279.6631,279.7136,612.0
2021-11-22 15:00:00,332.08,332.21,332.08,332.21,300.0,279.621,279.7305,279.621,279.7305,300.0
2021-11-22 15:05:00,332.23,332.47,332.08,332.08,2211.0,279.7473,279.9494,279.621,279.621,2211.0
2021-11-22 15:10:00,332.15,332.29,332.11,332.11,900.0,279.6799,279.7978,279.6463,279.6463,900.0
2021-11-22 15:15:00,331.69,331.69,331.33,331.33,1341.0,279.2926,279.2926,278.9895,278.9895,1341.0
2021-11-22 15:20:00,331.69,331.83,331.48,331.48,971.0,279.2926,279.4105,279.1158,279.1158,971.0
2021-11-22 15:25:00,331.73,331.8,331.43,331.44,400.0,279.3263,279.3852,279.0737,279.0821,400.0
2021-11-22 15:30:00,331.37,331.61,331.12,331.58,1605.0,279.0232,279.2252,278.8127,279.2,1605.0
2021-11-22 15:35:00,331.46,331.62,331.13,331.32,2409.0,279.0989,279.2337,278.8211,278.9811,2409.0
2021-11-22 15:40:00,331.08,331.08,330.52,330.52,1484.0,278.779,278.779,278.3074,278.3074,1484.0
2021-11-22 15:45:00,330.63,330.71,330.13,330.48,5903.0,278.4001,278.4674,277.979,278.2738,5903.0
2021-11-22 15:50:00,330.06,330.16,329.59,329.76,7349.0,277.9201,278.0043,277.5243,277.6675,7349.0
2021-11-22 15:55:00,329.71,329.71,329.09,329.21,20156.0,277.6254,277.6254,277.1033,277.2044,20156.0
2021-11-23 09:30:00,329.41,329.41,329.2,329.2,3232.0,277.3728,277.3728,277.196,277.196,3232.0
2021-11-23 09:35:00,328.35,328.35,327.76,328.13,491.0,276.4802,276.4802,275.9834,276.295,491.0
2021-11-23 09:40:00,328.48,328.79,328.0,328.0,1146.0,276.5897,276.8507,276.1855,276.1855,1146.0
2021-11-23 09:45:00,329.16,329.32,328.58,329.32,1101.0,277.1623,277.297,276.6739,277.297,1101.0
2021-11-23 09:50:00,329.31,330.5,329.31,330.5,684.0,277.2886,278.2906,277.2886,278.2906,684.0
2021-11-23 09:55:00,330.5,330.62,330.18,330.61,600.0,278.2906,278.3916,278.0211,278.3832,600.0
2021-11-23 10:00:00,330.61,331.45,329.73,331.45,1940.0,278.3832,279.0905,277.6422,279.0905,1940.0
2021-11-23 10:05:00,331.28,331.59,330.83,331.07,900.0,278.9474,279.2084,278.5685,278.7706,900.0
2021-11-23 10:10:00,331.44,331.44,330.82,330.82,1000.0,279.0821,279.0821,278.56,278.56,1000.0
2021-11-23 10:15:00,330.09,330.17,329.22,329.22,400.0,277.9454,278.0127,277.2128,277.2128,400.0
2021-11-23 10:20:00,329.19,329.21,328.41,328.41,500.0,277.1875,277.2044,276.5308,276.5308,500.0
2021-11-23 10:25:00,328.46,328.55,328.01,328.11,1305.0,276.5729,276.6486,276.1939,276.2781,1305.0
2021-11-23 10:30:00,327.99,329.25,327.99,328.92,1400.0,276.1771,277.2381,276.1771,276.9602,1400.0
2021-11-23 10:35:00,328.96,328.96,328.95,328.96,100.0,276.9939,276.9939,276.9854,276.9939,100.0
2021-11-23 10:40:00,329.04,329.37,329.04,329.37,200.0,277.0612,277.3391,277.0612,277.3391,200.0
2021-11-23 10:45:00,329.41,330.12,329.41,329.75,1308.0,277.3728,277.9706,277.3728,277.6591,1308.0
2021-11-23 10:50:00,329.97,330.04,329.83,329.83,793.0,277.8443,277.9033,277.7264,277.7264,793.0
2021-11-23 10:55:00,329.79,329.79,329.12,329.17,722.0,277.6928,277.6928,277.1286,277.1707,722.0
2021-11-23 11:00:00,329.44,329.48,328.99,329.33,1731.0,277.398,277.4317,277.0191,277.3054,1731.0
2021-11-23 11:05:00,329.21,329.27,329.04,329.04,502.0,277.2044,277.2549,277.0612,277.0612,502.0
2021-11-23 11:10:00,329.0,329.47,328.9,329.47,1027.0,277.0276,277.4233,276.9433,277.4233,1027.0
2021-11-23 11:15:00,329.77,329.78,329.27,329.27,1036.0,277.6759,277.6843,277.2549,277.2549,1036.0
2021-11-23 11:20:00,329.23,329.36,329.15,329.15,700.0,277.2212,277.3307,277.1539,277.1539,700.0
2021-11-23 11:25:00,329.52,329.73,329.51,329.53,501.0,277.4654,277.6422,277.457,277.4738,501.0
2021-11-23 11:30:00,329.41,329.6,329.39,329.6,787.0,277.3728,277.5328,277.3559,277.5328,787.0
2021-11-23 11:35:00,329.48,329.59,329.42,329.57,1080.0,277.4317,277.5243,277.3812,277.5075,1080.0
2021-11-23 11:40:00,329.69,329.82,329.44,329.68,600.0,277.6086,277.718,277.398,277.6001,600.0
2021-11-23 11:45:00,329.71,330.18,329.56,330.11,1300.0,277.6254,278.0211,277.4991,277.9622,1300.0
2021-11-23 11:50:00,330.2,330.4,330.2,330.36,800.0,278.038,278.2064,278.038,278.1727,800.0
2021-11-23 11:55:00,330.74,330.74,330.27,330.27,530.0,278.4927,278.4927,278.0969,278.0969,530.0
2021-11-23 12:00:00,330.32,330.4,330.11,330.12,600.0,278.139,278.2064,277.9622,277.9706,600.0
2021-11-23 12:05:00,330.37,330.75,330.37,330.75,604.0,278.1811,278.5011,278.1811,278.5011,604.0
2021-11-23 12:10:00,330.9,331.09,330.8,330.8,503.0,278.6274,278.7874,278.5432,278.5432,503.0
2021-11-23 12:15:00,330.78,331.37,330.77,331.35,645.0,278.5264,279.0232,278.5179,279.0063,645.0
2021-11-23 12:20:00,331.21,331.49,330.95,330.95,811.0,278.8884,279.1242,278.6695,278.6695,811.0
2021-11-23 12:25:00,330.92,331.29,330.92,331.27,800.0,278.6442,278.9558,278.6442,278.939,800.0
2021-11-23 12:30:00,331.24,331.24,330.37,330.37,1344.0,278.9137,278.9137,278.1811,278.1811,1344.0
2021-11-23 12:35:00,330.33,330.74,330.31,330.74,1600.0,278.1474,278.4927,278.1306,278.4927,1600.0
2021-11-23 12:40:00,330.62,330.68,330.51,330.51,415.0,278.3916,278.4422,278.299,278.299,415.0
2021-11-23 12:45:00,330.45,330.45,330.06,330.16,700.0,278.2485,278.2485,277.9201,278.0043,700.0
2021-11-23 12:50:00,330.03,330.03,329.82,329.82,401.0,277.8948,277.8948,277.718,277.718,401.0
2021-11-23 12:55:00,329.97,329.97,329.68,329.68,280.0,277.8443,277.8443,277.6001,277.6001,280.0
2021-11-23 13:00:00,329.51,329.77,329.11,329.11,2153.0,277.457,277.6759,277.1202,277.1202,2153.0
2021-11-23 13:05:00,329.18,329.45,329.18,329.42,1157.0,277.1791,277.4065,277.1791,277.3812,1157.0
2021-11-23 13:10:00,329.32,329.96,329.32,329.96,1500.0,277.297,277.8359,277.297,277.8359,1500.0
2021-11-23 13:15:00,330.01,330.01,329.93,330.0,400.0,277.878,277.878,277.8106,277.8696,400.0
2021-11-23 13:20:00,330.12,330.12,329.67,329.73,600.0,277.9706,277.9706,277.5917,277.6422,600.0
2021-11-23 13:25:00,329.64,329.75,329.3,329.32,1200.0,277.5664,277.6591,277.2802,277.297,1200.0
2021-11-23 13:30:00,329.25,329.27,329.1,329.11,798.0,277.2381,277.2549,277.1118,277.1202,798.0
2021-11-23 13:35:00,329.3,329.44,329.29,329.34,1503.0,277.2802,277.398,277.2717,277.3138,1503.0
2021-11-23 13:40:00,329.41,329.63,329.41,329.63,600.0,277.3728,277.558,277.3728,277.558,600.0
2021-11-23 13:45:00,329.65,329.65,329.39,329.39,943.0,277.5749,277.5749,277.3559,277.3559,943.0
2021-11-23 13:50:00,329.55,330.26,329.55,330.21,1202.0,277.4907,278.0885,277.4907,278.0464,1202.0
2021-11-23 13:55:00,330.21,330.21,330.19,330.19,200.0,278.0464,278.0464,278.0296,278.0296,200.0
2021-11-23 14:00:00,330.33,330.33,330.21,330.21,498.0,278.1474,278.1474,278.0464,278.0464,498.0
2021-11-23 14:05:00,330.26,330.35,330.12,330.35,411.0,278.0885,278.1643,277.9706,278.1643,411.0
2021-11-23 14:10:00,330.39,330.83,330.39,330.83,900.0,278.198,278.5685,278.198,278.5685,900.0
2021-11-23 14:15:00,330.7,330.7,330.04,330.1,1600.0,278.459,278.459,277.9033,277.9538,1600.0
2021-11-23 14:20:00,329.57,330.2,329.57,330.12,600.0,277.5075,278.038,277.5075,277.9706,600.0
2021-11-23 14:25:00,330.42,330.54,330.39,330.47,1000.0,278.2232,278.3243,278.198,278.2653,1000.0
2021-11-23 14:30:00,330.62,330.62,330.04,330.08,1974.0,278.3916,278.3916,277.9033,277.9369,1974.0
2021-11-23 14:35:00,330.11,330.11,330.01,330.04,1000.0,277.9622,277.9622,277.878,277.9033,1000.0
2021-11-23 14:40:00,330.19,330.24,330.19,330.24,200.0,278.0296,278.0717,278.0296,278.0717,200.0
2021-11-23 14:45:00,330.5,330.78,330.45,330.78,1664.0,278.2906,278.5264,278.2485,278.5264,1664.0
2021-11-23 14:50:00,330.78,330.97,330.34,330.82,1663.0,278.5264,278.6863,278.1559,278.56,1663.0
2021-11-23 14:55:00,331.13,331.24,330.98,330.99,1612.0,278.8211,278.9137,278.6948,278.7032,1612.0
2021-11-23 15:00:00,330.78,330.78,330.24,330.42,1661.0,278.5264,278.5264,278.0717,278.2232,1661.0
2021-11-23 15:05:00,330.56,331.36,330.56,331.36,970.0,278.3411,279.0147,278.3411,279.0147,970.0
2021-11-23 15:10:00,331.36,331.4,330.7,330.71,2432.0,279.0147,279.0484,278.459,278.4674,2432.0
2021-11-23 15:15:00,330.77,331.49,330.59,330.86,2539.0,278.5179,279.1242,278.3664,278.5937,2539.0
2021-11-23 15:20:00,330.57,331.18,330.57,330.99,1360.0,278.3495,278.8632,278.3495,278.7032,1360.0
2021-11-23 15:25:00,331.07,331.23,330.66,330.66,1707.0,278.7706,278.9053,278.4253,278.4253,1707.0
2021-11-23 15:30:00,330.55,331.74,330.52,331.74,6143.0,278.3327,279.3347,278.3074,279.3347,6143.0
2021-11-23 15:35:00,331.81,332.04,331.06,331.19,4138.0,279.3937,279.5873,278.7621,278.8716,4138.0
2021-11-23 15:40:00,331.34,331.52,330.73,331.12,3300.0,278.9979,279.1495,278.4843,278.8127,3300.0
2021-11-23 15:45:00,331.39,331.49,330.75,330.94,3485.0,279.04,279.1242,278.5011,278.6611,3485.0
2021-11-23 15:50:00,331.05,331.41,331.02,331.32,5099.0,278.7537,279.0568,278.7284,278.9811,5099.0
2021-11-23 15:55:00,331.23,331.33,330.35,330.38,22656.0,278.9053,278.9895,278.1643,278.1896,22656.0
2021-11-24 09:30:00,330.7,330.75,330.1,330.75,4759.0,278.459,278.5011,277.9538,278.5011,4759.0
2021-11-24 09:35:00,331.54,331.55,331.54,331.55,300.0,279.1663,279.1747,279.1663,279.1747,300.0
2021-11-24 09:40:00,330.82,331.43,330.82,331.43,1840.0,278.56,279.0737,278.56,279.0737,1840.0
2021-11-24 09:45:00,330.57,331.37,330.57,330.81,300.0,278.3495,279.0232,278.3495,278.5516,300.0
2021-11-24 09:50:00,330.44,330.71,329.88,329.88,1464.0,278.2401,278.4674,277.7685,277.7685,1464.0
2021-11-24 09:55:00,330.46,330.84,330.11,330.61,1500.0,278.2569,278.5769,277.9622,278.3832,1500.0
2021-11-24 10:00:00,330.83,331.88,330.83,331.83,1500.0,278.5685,279.4526,278.5685,279.4105,1500.0
2021-11-24 10:05:00,331.86,332.66,331.83,332.66,1130.0,279.4358,280.1094,279.4105,280.1094,1130.0
2021-11-24 10:10:00,332.38,332.6,332.13,332.25,2100.0,279.8736,280.0589,279.6631,279.7641,2100.0
2021-11-24 10:15:00,332.09,332.09,331.73,331.73,543.0,279.6294,279.6294,279.3263,279.3263,543.0
2021-11-24 10:20:00,331.74,332.2,331.74,332.05,1701.0,279.3347,279.722,279.3347,279.5957,1701.0
2021-11-24 10:25:00,331.92,332.51,331.92,332.46,1639.0,279.4863,279.9831,279.4863,279.941,1639.0
2021-11-24 10:30:00,332.3,332.83,332.17,332.64,2887.0,279.8062,280.2525,279.6968,280.0925,2887.0
2021-11-24 10:35:00,332.42,332.64,332.42,332.49,400.0,279.9073,280.0925,279.9073,279.9662,400.0
2021-11-24 10:40:00,332.51,332.53,332.4,332.48,1300.0,279.9831,279.9999,279.8904,279.9578,1300.0
2021-11-24 10:45:00,332.37,332.56,332.33,332.47,2327.0,279.8652,280.0252,279.8315,279.9494,2327.0
2021-11-24 10:50:00,332.21,332.21,332.1,332.12,400.0,279.7305,279.7305,279.6378,279.6547,400.0
2021-11-24 10:55:00,332.37,332.42,332.26,332.38,1453.0,279.8652,279.9073,279.7726,279.8736,1453.0
2021-11-24 11:00:00,332.04,332.26,332.04,332.2,900.0,279.5873,279.7726,279.5873,279.722,900.0
2021-11-24 11:05:00,332.06,332.07,331.73,331.74,400.0,279.6042,279.6126,279.3263,279.3347,400.0
2021-11-24 11:10:00,331.85,332.32,331.85,332.32,300.0,279.4273,279.8231,279.4273,279.8231,300.0
2021-11-24 11:15:00,332.4,332.4,332.05,332.12,1000.0,279.8904,279.8904,279.5957,279.6547,1000.0
2021-11-24 11:20:00,332.0,332.83,332.0,332.83,1604.0,279.5536,280.2525,279.5536,280.2525,1604.0
2021-11-24 11:25:00,332.68,332.68,332.36,332.36,300.0,280.1262,280.1262,279.8568,279.8568,300.0
2021-11-24 11:30:00,332.42,332.49,332.0,332.07,1188.0,279.9073,279.9662,279.5536,279.6126,1188.0
2021-11-24 11:35:00,332.23,332.32,332.05,332.06,1496.0,279.7473,279.8231,279.5957,279.6042,1496.0
2021-11-24 11:40:00,332.1,332.31,332.1,332.31,240.0,279.6378,279.8147,279.6378,279.8147,240.0
2021-11-24 11:45:00,332.32,332.74,332.32,332.67,1306.0,279.8231,280.1767,279.8231,280.1178,1306.0
2021-11-24 11:50:00,332.51,332.57,332.42,332.57,1000.0,279.9831,280.0336,279.9073,280.0336,1000.0
2021-11-24 11:55:00,332.33,332.33,332.33,332.33,100.0,279.8315,279.8315,279.8315,279.8315,100.0
2021-11-24 12:00:00,332.33,332.33,332.33,332.33,0.0,279.8315,279.8315,279.8315,279.8315,0.0
2021-11-24 12:05:00,331.9,332.26,331.85,332.26,600.0,279.4694,279.7726,279.4273,279.7726,600.0
2021-11-24 12:10:00,333.0,333.0,333.0,333.0,100.0,280.3957,280.3957,280.3957,280.3957,100.0
2021-11-24 12:15:00,332.98,332.98,332.98,332.98,200.0,280.3788,280.3788,280.3788,280.3788,200.0
2021-11-24 12:20:00,333.04,333.13,332.86,333.13,500.0,280.4293,280.5051,280.2778,280.5051,500.0
2021-11-24 12:25:00,333.05,333.35,333.05,333.35,300.0,280.4378,280.6904,280.4378,280.6904,300.0
2021-11-24 12:30:00,333.63,333.8,333.5,333.8,300.0,280.9261,281.0693,280.8167,281.0693,300.0
2021-11-24 12:35:00,333.69,333.98,333.69,333.98,500.0,280.9767,281.2209,280.9767,281.2209,500.0
2021-11-24 12:40:00,333.95,333.95,333.92,333.92,300.0,281.1956,281.1956,281.1703,281.1703,300.0
2021-11-24 12:45:00,333.62,334.3,333.62,334.3,900.0,280.9177,281.4903,280.9177,281.4903,900.0
2021-11-24 12:50:00,334.54,334.77,334.54,334.77,400.0,281.6924,281.8861,281.6924,281.8861,400.0
2021-11-24 12:55:00,334.48,335.45,334.48,335.45,605.0,281.6419,282.4586,281.6419,282.4586,605.0
2021-11-24 13:00:00,335.45,335.91,335.24,335.81,3657.0,282.4586,282.846,282.2818,282.7618,3657.0
2021-11-24 13:05:00,335.68,335.81,335.5,335.53,1100.0,282.6523,282.7618,282.5007,282.526,1100.0
2021-11-24 13:10:00,335.14,335.14,335.14,335.14,100.0,282.1976,282.1976,282.1976,282.1976,100.0
2021-11-24 13:15:00,335.01,335.01,334.91,334.92,200.0,282.0881,282.0881,282.0039,282.0124,200.0
2021-11-24 13:20:00,334.84,334.95,334.84,334.94,296.0,281.945,282.0376,281.945,282.0292,296.0
2021-11-24 13:25:00,335.05,335.12,334.82,334.82,900.0,282.1218,282.1808,281.9282,281.9282,900.0
2021-11-24 13:30:00,334.92,335.03,334.7,334.87,803.0,282.0124,282.105,281.8271,281.9703,803.0
2021-11-24 13:35:00,334.63,334.78,334.62,334.78,500.0,281.7682,281.8945,281.7598,281.8945,500.0
2021-11-24 13:40:00,334.75,334.75,334.75,334.75,199.0,281.8692,281.8692,281.8692,281.8692,199.0
2021-11-24 13:45:00,334.57,334.76,334.53,334.76,700.0,281.7177,281.8776,281.684,281.8776,700.0
2021-11-24 13:50:00,334.52,334.52,334.25,334.25,360.0,281.6756,281.6756,281.4482,281.4482,360.0
2021-11-24 13:55:00,334.4,334.8,334.4,334.77,1393.0,281.5745,281.9113,281.5745,281.8861,1393.0
2021-11-24 14:00:00,334.86,335.0,334.5,334.5,1001.0,281.9618,282.0797,281.6587,281.6587,1001.0
2021-11-24 14:05:00,334.34,334.35,333.83,333.9,651.0,281.524,281.5324,281.0946,281.1535,651.0
2021-11-24 14:10:00,333.44,334.14,333.44,334.14,927.0,280.7662,281.3556,280.7662,281.3556,927.0
2021-11-24 14:15:00,334.17,334.39,334.17,334.35,482.0,281.3808,281.5661,281.3808,281.5324,482.0
2021-11-24 14:20:00,334.52,334.67,334.52,334.67,456.0,281.6756,281.8019,281.6756,281.8019,456.0
2021-11-24 14:25:00,334.68,334.68,334.36,334.36,1001.0,281.8103,281.8103,281.5408,281.5408,1001.0
2021-11-24 14:30:00,334.25,334.52,334.25,334.52,625.0,281.4482,281.6756,281.4482,281.6756,625.0
2021-11-24 14:35:00,334.41,334.46,334.41,334.46,200.0,281.5829,281.625,281.5829,281.625,200.0
2021-11-24 14:40:00,334.35,334.74,334.35,334.59,961.0,281.5324,281.8608,281.5324,281.7345,961.0
2021-11-24 14:45:00,334.42,334.6,334.42,334.56,351.0,281.5913,281.7429,281.5913,281.7092,351.0
2021-11-24 14:50:00,334.61,334.81,334.61,334.73,300.0,281.7513,281.9197,281.7513,281.8524,300.0
2021-11-24 14:55:00,334.64,334.72,334.33,334.33,550.0,281.7766,281.844,281.5156,281.5156,550.0
2021-11-24 15:00:00,334.34,334.55,334.34,334.45,806.0,281.524,281.7008,281.524,281.6166,806.0
2021-11-24 15:05:00,334.37,334.59,334.36,334.59,400.0,281.5492,281.7345,281.5408,281.7345,400.0
2021-11-24 15:10:00,334.44,334.45,334.44,334.44,300.0,281.6082,281.6166,281.6082,281.6082,300.0
2021-11-24 15:15:00,334.23,334.44,334.21,334.21,500.0,281.4314,281.6082,281.4145,281.4145,500.0
2021-11-24 15:20:00,334.52,334.65,334.52,334.63,547.0,281.6756,281.785,281.6756,281.7682,547.0
2021-11-24 15:25:00,334.93,335.09,334.92,335.09,601.0,282.0208,282.1555,282.0124,282.1555,601.0
2021-11-24 15:30:00,335.43,335.43,334.89,334.99,1200.0,282.4418,282.4418,281.9871,282.0713,1200.0
2021-11-24 15:35:00,335.24,335.26,335.03,335.26,800.0,282.2818,282.2987,282.105,282.2987,800.0
2021-11-24 15:40:00,335.08,335.08,334.81,334.81,1583.0,282.1471,282.1471,281.9197,281.9197,1583.0
2021-11-24 15:45:00,334.71,335.27,334.63,335.03,1936.0,281.8355,282.3071,281.7682,282.105,1936.0
2021-11-24 15:50:00,335.27,335.55,335.0,335.1,3583.0,282.3071,282.5428,282.0797,282.1639,3583.0
2021-11-24 15:55:00,335.01,335.29,334.89,335.15,15945.0,282.0881,282.3239,281.9871,282.206,15945.0
2021-11-26 09:30:00,332.25,333.12,330.31,332.31,7484.0,279.7641,280.4967,278.1306,279.8147,7484.0
2021-11-26 09:35:00,332.09,332.09,330.86,331.91,1725.0,279.6294,279.6294,278.5937,279.4779,1725.0
2021-11-26 09:40:00,331.78,333.58,331.58,331.79,7727.0,279.3684,280.884,279.2,279.3768,7727.0
2021-11-26 09:45:00,332.0,332.9,331.41,332.45,14007.0,279.5536,280.3115,279.0568,279.9326,14007.0
2021-11-26 09:50:00,332.78,333.16,332.05,332.55,1703.0,280.2104,280.5304,279.5957,280.0168,1703.0
2021-11-26 09:55:00,332.43,333.52,332.06,333.51,2031.0,279.9157,280.8335,279.6042,280.8251,2031.0
2021-11-26 10:00:00,333.08,333.79,332.56,333.35,2948.0,280.463,281.0609,280.0252,280.6904,2948.0
2021-11-26 10:05:00,332.82,333.28,331.63,331.63,2600.0,280.2441,280.6314,279.2421,279.2421,2600.0
2021-11-26 10:10:00,331.34,331.92,330.67,331.92,2115.0,278.9979,279.4863,278.4337,279.4863,2115.0
2021-11-26 10:15:00,332.46,333.14,331.89,333.14,3447.0,279.941,280.5136,279.461,280.5136,3447.0
2021-11-26 10:20:00,333.27,333.62,332.92,333.25,1600.0,280.623,280.9177,280.3283,280.6062,1600.0
2021-11-26 10:25:00,333.5,333.71,333.48,333.71,517.0,280.8167,280.9935,280.7998,280.9935,517.0
2021-11-26 10:30:00,334.27,334.69,333.9,334.09,3126.0,281.465,281.8187,281.1535,281.3135,3126.0
2021-11-26 10:35:00,334.07,334.48,333.72,334.12,1762.0,281.2966,281.6419,281.0019,281.3387,1762.0
2021-11-26 10:40:00,334.43,334.86,334.43,334.54,1367.0,281.5998,281.9618,281.5998,281.6924,1367.0
2021-11-26 10:45:00,334.71,335.38,334.05,334.05,61033.0,281.8355,282.3997,281.2798,281.2798,61033.0
2021-11-26 10:50:00,334.52,334.73,333.83,333.83,2800.0,281.6756,281.8524,281.0946,281.0946,2800.0
2021-11-26 10:55:00,333.53,333.97,333.18,333.4,1600.0,280.8419,281.2124,280.5472,280.7325,1600.0
2021-11-26 11:00:00,333.17,333.39,331.63,331.92,900.0,280.5388,280.7241,279.2421,279.4863,900.0
2021-11-26 11:05:00,331.66,332.52,331.65,332.52,1100.0,279.2673,279.9915,279.2589,279.9915,1100.0
2021-11-26 11:10:00,332.27,332.27,331.16,331.28,1000.0,279.781,279.781,278.8463,278.9474,1000.0
2021-11-26 11:15:00,331.28,331.52,329.34,329.34,2702.0,278.9474,279.1495,277.3138,277.3138,2702.0
2021-11-26 11:20:00,330.19,330.34,329.48,330.31,1472.0,278.0296,278.1559,277.4317,278.1306,1472.0
2021-11-26 11:25:00,330.29,330.58,330.08,330.27,1654.0,278.1138,278.358,277.9369,278.0969,1654.0
2021-11-26 11:30:00,330.52,330.52,329.78,330.15,2218.0,278.3074,278.3074,277.6843,277.9959,2218.0
2021-11-26 11:35:00,330.2,330.33,329.43,329.67,1588.0,278.038,278.1474,277.3896,277.5917,1588.0
2021-11-26 11:40:00,329.78,329.82,329.38,329.82,1306.0,277.6843,277.718,277.3475,277.718,1306.0
2021-11-26 11:45:00,329.9,329.9,329.52,329.7,1107.0,277.7854,277.7854,277.4654,277.617,1107.0
2021-11-26 11:50:00,328.81,329.11,328.0,328.0,900.0,276.8676,277.1202,276.1855,276.1855,900.0
2021-11-26 11:55:00,328.34,328.62,328.19,328.43,2076.0,276.4718,276.7076,276.3455,276.5476,2076.0
2021-11-26 12:00:00,328.49,329.6,328.49,329.6,1406.0,276.5981,277.5328,276.5981,277.5328,1406.0
2021-11-26 12:05:00,329.65,330.87,329.54,330.87,3301.0,277.5749,278.6021,277.4822,278.6021,3301.0
2021-11-26 12:10:00,330.85,330.85,329.97,329.97,2234.0,278.5853,278.5853,277.8443,277.8443,2234.0
2021-11-26 12:15:00,329.84,329.84,329.58,329.74,734.0,277.7349,277.7349,277.5159,277.6507,734.0
2021-11-26 12:20:00,329.43,330.11,329.43,329.95,2310.0,277.3896,277.9622,277.3896,277.8275,2310.0
2021-11-26 12:25:00,330.22,330.89,330.1,330.37,2301.0,278.0548,278.619,277.9538,278.1811,2301.0
2021-11-26 12:30:00,330.38,330.77,330.27,330.64,1657.0,278.1896,278.5179,278.0969,278.4085,1657.0
2021-11-26 12:35:00,330.8,331.02,330.13,330.13,2921.0,278.5432,278.7284,277.979,277.979,2921.0
2021-11-26 12:40:00,329.98,330.14,329.49,329.57,3343.0,277.8527,277.9875,277.4401,277.5075,3343.0
2021-11-26 12:45:00,329.72,329.72,328.41,328.42,4154.0,277.6338,277.6338,276.5308,276.5392,4154.0
2021-11-26 12:50:00,328.12,328.38,327.19,327.19,8456.0,276.2866,276.5055,275.5035,275.5035,8456.0
2021-11-26 12:55:00,327.19,328.07,327.05,327.25,18953.0,275.5035,276.2445,275.3856,275.554,18953.0
2021-11-29 09:30:00,330.62,330.62,327.0,330.57,6991.0,278.3916,278.3916,275.3435,278.3495,6991.0
2021-11-29 09:35:00,329.62,329.62,328.7,328.71,700.0,277.5496,277.5496,276.7749,276.7834,700.0
2021-11-29 09:40:00,328.61,330.92,328.61,330.92,2520.0,276.6992,278.6442,276.6992,278.6442,2520.0
2021-11-29 09:45:00,331.0,331.0,330.29,330.84,1711.0,278.7116,278.7116,278.1138,278.5769,1711.0
2021-11-29 09:50:00,331.15,331.15,330.5,330.5,1054.0,278.8379,278.8379,278.2906,278.2906,1054.0
2021-11-29 09:55:00,330.32,330.97,330.16,330.97,1466.0,278.139,278.6863,278.0043,278.6863,1466.0
2021-11-29 10:00:00,330.77,331.91,330.73,331.54,2100.0,278.5179,279.4779,278.4843,279.1663,2100.0
2021-11-29 10:05:00,331.75,332.19,331.71,332.19,1038.0,279.3431,279.7136,279.3094,279.7136,1038.0
2021-11-29 10:10:00,331.82,331.83,331.15,331.3,900.0,279.4021,279.4105,278.8379,278.9642,900.0
2021-11-29 10:15:00,331.23,331.58,331.11,331.48,1320.0,278.9053,279.2,278.8042,279.1158,1320.0
2021-11-29 10:20:00,331.4,332.0,331.21,331.83,1404.0,279.0484,279.5536,278.8884,279.4105,1404.0
2021-11-29 10:25:00,331.94,332.12,331.12,332.12,1600.0,279.5031,279.6547,278.8127,279.6547,1600.0
2021-11-29 10:30:00,331.94,332.02,331.56,331.57,801.0,279.5031,279.5705,279.1831,279.1916,801.0
2021-11-29 10:35:00,331.36,331.62,331.28,331.29,400.0,279.0147,279.2337,278.9474,278.9558,400.0
2021-11-29 10:40:00,331.08,331.08,330.08,330.21,900.0,278.779,278.779,277.9369,278.0464,900.0
2021-11-29 10:45:00,330.22,330.26,329.85,330.26,701.0,278.0548,278.0885,277.7433,278.0885,701.0
2021-11-29 10:50:00,330.34,330.63,330.19,330.19,1260.0,278.1559,278.4001,278.0296,278.0296,1260.0
2021-11-29 10:55:00,330.12,330.39,330.12,330.38,602.0,277.9706,278.198,277.9706,278.1896,602.0
2021-11-29 11:00:00,330.4,330.9,330.32,330.51,1200.0,278.2064,278.6274,278.139,278.299,1200.0
2021-11-29 11:05:00,330.63,331.02,330.63,330.88,500.0,278.4001,278.7284,278.4001,278.6106,500.0
2021-11-29 11:10:00,330.76,331.28,330.76,331.28,1728.0,278.5095,278.9474,278.5095,278.9474,1728.0
2021-11-29 11:15:00,331.26,331.3,330.97,330.98,1703.0,278.9305,278.9642,278.6863,278.6948,1703.0
2021-11-29 11:20:00,331.1,331.56,331.01,331.4,1349.0,278.7958,279.1831,278.72,279.0484,1349.0
2021-11-29 11:25:00,331.02,331.68,331.02,331.68,1456.0,278.7284,279.2842,278.7284,279.2842,1456.0
2021-11-29 11:30:00,331.71,332.03,331.69,331.81,1400.0,279.3094,279.5789,279.2926,279.3937,1400.0
2021-11-29 11:35:00,331.99,332.43,331.99,332.38,2794.0,279.5452,279.9157,279.5452,279.8736,2794.0
2021-11-29 11:40:00,332.38,332.91,332.38,332.91,2400.0,279.8736,280.3199,279.8736,280.3199,2400.0
2021-11-29 11:45:00,333.07,333.07,332.88,332.88,866.0,280.4546,280.4546,280.2946,280.2946,866.0
2021-11-29 11:50:00,332.62,332.8,332.61,332.64,1504.0,280.0757,280.2273,280.0673,280.0925,1504.0
2021-11-29 11:55:00,332.72,332.78,332.51,332.52,1080.0,280.1599,280.2104,279.9831,279.9915,1080.0
2021-11-29 12:00:00,332.56,332.63,332.5,332.6,1722.0,280.0252,280.0841,279.9747,280.0589,1722.0
2021-11-29 12:05:00,332.71,332.86,332.57,332.66,11400.0,280.1515,280.2778,280.0336,280.1094,11400.0
2021-11-29 12:10:00,332.82,332.85,332.72,332.83,600.0,280.2441,280.2694,280.1599,280.2525,600.0
2021-11-29 12:15:00,332.79,333.12,332.78,333.12,1400.0,280.2188,280.4967,280.2104,280.4967,1400.0
2021-11-29 12:20:00,333.12,333.7,333.11,333.56,983.0,280.4967,280.9851,280.4883,280.8672,983.0
2021-11-29 12:25:00,333.45,333.48,333.2,333.31,1000.0,280.7746,280.7998,280.5641,280.6567,1000.0
2021-11-29 12:30:00,333.35,333.49,333.24,333.41,1400.0,280.6904,280.8083,280.5978,280.7409,1400.0
2021-11-29 12:35:00,333.47,333.52,333.47,333.52,701.0,280.7914,280.8335,280.7914,280.8335,701.0
2021-11-29 12:40:00,333.7,333.81,333.69,333.69,1035.0,280.9851,281.0777,280.9767,280.9767,1035.0
2021-11-29 12:45:00,333.69,333.72,333.43,333.62,1454.0,280.9767,281.0019,280.7577,280.9177,1454.0
2021-11-29 12:50:00,333.66,333.79,333.66,333.79,400.0,280.9514,281.0609,280.9514,281.0609,400.0
2021-11-29 12:55:00,333.87,334.37,333.87,334.33,1501.0,281.1282,281.5492,281.1282,281.5156,1501.0
2021-11-29 13:00:00,334.47,334.81,334.47,334.81,300.0,281.6334,281.9197,281.6334,281.9197,300.0
2021-11-29 13:05:00,334.64,334.96,334.63,334.75,2598.0,281.7766,282.046,281.7682,281.8692,2598.0
2021-11-29 13:10:00,334.6,334.7,334.08,334.08,1415.0,281.7429,281.8271,281.3051,281.3051,1415.0
2021-11-29 13:15:00,334.17,334.36,334.17,334.36,600.0,281.3808,281.5408,281.3808,281.5408,600.0
2021-11-29 13:20:00,334.33,334.33,333.94,333.94,724.0,281.5156,281.5156,281.1872,281.1872,724.0
2021-11-29 13:25:00,333.82,333.96,333.82,333.96,600.0,281.0861,281.204,281.0861,281.204,600.0
2021-11-29 13:30:00,333.98,334.4,333.98,334.11,800.0,281.2209,281.5745,281.2209,281.3303,800.0
2021-11-29 13:35:00,333.96,333.96,333.69,333.76,900.0,281.204,281.204,280.9767,281.0356,900.0
2021-11-29 13:40:00,333.79,333.79,333.67,333.67,300.0,281.0609,281.0609,280.9598,280.9598,300.0
2021-11-29 13:45:00,333.78,334.35,333.78,334.35,500.0,281.0524,281.5324,281.0524,281.5324,500.0
2021-11-29 13:50:00,334.21,334.43,334.14,334.43,809.0,281.4145,281.5998,281.3556,281.5998,809.0
2021-11-29 13:55:00,334.76,334.87,334.76,334.87,200.0,281.8776,281.9703,281.8776,281.9703,200.0
2021-11-29 14:00:00,334.5,334.57,334.03,334.03,400.0,281.6587,281.7177,281.263,281.263,400.0
2021-11-29 14:05:00,334.21,334.21,333.14,333.14,1428.0,281.4145,281.4145,280.5136,280.5136,1428.0
2021-11-29 14:10:00,333.13,333.7,333.13,333.63,1117.0,280.5051,280.9851,280.5051,280.9261,1117.0
2021-11-29 14:15:00,333.56,333.76,333.25,333.58,1134.0,280.8672,281.0356,280.6062,280.884,1134.0
2021-11-29 14:20:00,333.76,333.76,333.45,333.65,822.0,281.0356,281.0356,280.7746,280.943,822.0
2021-11-29 14:25:00,333.68,333.68,333.57,333.63,596.0,280.9682,280.9682,280.8756,280.9261,596.0
2021-11-29 14:30:00,333.5,333.99,333.49,333.92,946.0,280.8167,281.2293,280.8083,281.1703,946.0
2021-11-29 14:35:00,333.9,333.9,333.07,333.07,1894.0,281.1535,281.1535,280.4546,280.4546,1894.0
2021-11-29 14:40:00,333.19,333.49,333.06,333.12,1257.0,280.5557,280.8083,280.4462,280.4967,1257.0
2021-11-29 14:45:00,333.3,333.45,333.15,333.16,800.0,280.6483,280.7746,280.522,280.5304,800.0
2021-11-29 14:50:00,333.18,333.44,333.18,333.38,778.0,280.5472,280.7662,280.5472,280.7156,778.0
2021-11-29 14:55:00,333.35,333.43,333.16,333.33,1996.0,280.6904,280.7577,280.5304,280.6735,1996.0
2021-11-29 15:00:00,333.42,333.94,333.35,333.57,1829.0,280.7493,281.1872,280.6904,280.8756,1829.0
2021-11-29 15:05:00,333.54,333.6,333.37,333.6,1005.0,280.8504,280.9009,280.7072,280.9009,1005.0
2021-11-29 15:10:00,333.46,333.59,333.09,333.56,1809.0,280.783,280.8925,280.4714,280.8672,1809.0
2021-11-29 15:15:00,333.39,333.39,332.88,333.17,1921.0,280.7241,280.7241,280.2946,280.5388,1921.0
2021-11-29 15:20:00,333.19,333.57,333.11,333.43,1122.0,280.5557,280.8756,280.4883,280.7577,1122.0
2021-11-29 15:25:00,333.57,333.63,333.32,333.32,1850.0,280.8756,280.9261,280.6651,280.6651,1850.0
2021-11-29 15:30:00,333.4,333.51,332.97,333.5,5099.0,280.7325,280.8251,280.3704,280.8167,5099.0
2021-11-29 15:35:00,333.36,333.38,332.6,333.38,2970.0,280.6988,280.7156,280.0589,280.7156,2970.0
2021-11-29 15:40:00,333.32,333.33,332.37,332.63,3855.0,280.6651,280.6735,279.8652,280.0841,3855.0
2021-11-29 15:45:00,332.75,332.82,332.19,332.78,4697.0,280.1852,280.2441,279.7136,280.2104,4697.0
2021-11-29 15:50:00,332.63,332.69,332.15,332.37,9961.0,280.0841,280.1346,279.6799,279.8652,9961.0
2021-11-29 15:55:00,332.37,332.72,331.88,331.88,29172.0,279.8652,280.1599,279.4526,279.4526,29172.0
2021-11-30 09:30:00,330.27,330.27,328.13,328.94,7919.0,278.0969,278.0969,276.295,276.977,7919.0
2021-11-30 09:35:00,328.69,328.69,328.33,328.33,200.0,276.7665,276.7665,276.4634,276.4634,200.0
2021-11-30 09:40:00,327.93,329.93,327.92,329.93,700.0,276.1266,277.8106,276.1182,277.8106,700.0
2021-11-30 09:45:00,329.52,331.61,329.51,331.2,2012.0,277.4654,279.2252,277.457,278.88,2012.0
2021-11-30 09:50:00,330.25,331.17,330.0,331.17,1507.0,278.0801,278.8548,277.8696,278.8548,1507.0
2021-11-30 09:55:00,331.69,333.03,331.69,332.29,1823.0,279.2926,280.4209,279.2926,279.7978,1823.0
2021-11-30 10:00:00,331.65,332.27,331.47,331.64,3050.0,279.2589,279.781,279.1074,279.2505,3050.0
2021-11-30 10:05:00,331.4,332.61,331.39,332.25,700.0,279.0484,280.0673,279.04,279.7641,700.0
2021-11-30 10:10:00,332.25,332.25,331.53,331.87,1208.0,279.7641,279.7641,279.1579,279.4442,1208.0
2021-11-30 10:15:00,331.84,332.39,331.62,331.63,9139.0,279.4189,279.882,279.2337,279.2421,9139.0
2021-11-30 10:20:00,331.99,331.99,331.02,331.02,1737.0,279.5452,279.5452,278.7284,278.7284,1737.0
2021-11-30 10:25:00,330.79,331.66,330.39,331.36,1900.0,278.5348,279.2673,278.198,279.0147,1900.0
2021-11-30 10:30:00,331.54,331.97,331.53,331.86,4967.0,279.1663,279.5284,279.1579,279.4358,4967.0
2021-11-30 10:35:00,331.91,331.91,331.09,331.45,1425.0,279.4779,279.4779,278.7874,279.0905,1425.0
2021-11-30 10:40:00,331.4,331.4,330.82,331.23,1200.0,279.0484,279.0484,278.56,278.9053,1200.0
2021-11-30 10:45:00,330.93,331.29,330.93,331.2,700.0,278.6527,278.9558,278.6527,278.88,700.0
2021-11-30 10:50:00,330.89,331.0,329.65,329.66,2500.0,278.619,278.7116,277.5749,277.5833,2500.0
2021-11-30 10:55:00,329.31,329.96,328.88,329.9,3171.0,277.2886,277.8359,276.9265,277.7854,3171.0
2021-11-30 11:00:00,329.64,329.76,329.22,329.47,3201.0,277.5664,277.6675,277.2128,277.4233,3201.0
2021-11-30 11:05:00,330.08,330.58,329.78,330.39,1700.0,277.9369,278.358,277.6843,278.198,1700.0
2021-11-30 11:10:00,330.97,331.22,330.46,331.22,1714.0,278.6863,278.8969,278.2569,278.8969,1714.0
2021-11-30 11:15:00,331.69,332.13,331.62,331.63,2223.0,279.2926,279.6631,279.2337,279.2421,2223.0
2021-11-30 11:20:00,332.0,332.23,331.8,331.8,2093.0,279.5536,279.7473,279.3852,279.3852,2093.0
2021-11-30 11:25:00,331.54,332.46,331.54,332.46,1912.0,279.1663,279.941,279.1663,279.941,1912.0
2021-11-30 11:30:00,332.22,332.42,331.68,331.68,4400.0,279.7389,279.9073,279.2842,279.2842,4400.0
2021-11-30 11:35:00,331.97,332.62,331.69,332.21,3396.0,279.5284,280.0757,279.2926,279.7305,3396.0
2021-11-30 11:40:00,332.37,332.91,332.28,332.66,2624.0,279.8652,280.3199,279.7894,280.1094,2624.0
2021-11-30 11:45:00,332.43,332.46,331.76,331.83,2621.0,279.9157,279.941,279.3516,279.4105,2621.0
2021-11-30 11:50:00,332.12,332.12,331.09,331.35,3885.0,279.6547,279.6547,278.7874,279.0063,3885.0
2021-11-30 11:55:00,331.35,331.96,331.2,331.72,1600.0,279.0063,279.52,278.88,279.3179,1600.0
2021-11-30 12:00:00,331.54,331.68,331.17,331.37,1500.0,279.1663,279.2842,278.8548,279.0232,1500.0
2021-11-30 12:05:00,332.0,332.27,331.66,331.67,2000.0,279.5536,279.781,279.2673,279.2758,2000.0
2021-11-30 12:10:00,331.64,332.37,331.37,331.87,2005.0,279.2505,279.8652,279.0232,279.4442,2005.0
2021-11-30 12:15:00,332.14,332.65,331.7,331.94,3204.0,279.6715,280.101,279.301,279.5031,3204.0
2021-11-30 12:20:00,331.73,332.43,331.64,332.43,34142.0,279.3263,279.9157,279.2505,279.9157,34142.0
2021-11-30 12:25:00,332.28,332.78,332.28,332.29,1500.0,279.7894,280.2104,279.7894,279.7978,1500.0
2021-11-30 12:30:00,332.5,332.51,332.11,332.13,1539.0,279.9747,279.9831,279.6463,279.6631,1539.0
2021-11-30 12:35:00,332.31,332.8,332.19,332.68,800.0,279.8147,280.2273,279.7136,280.1262,800.0
2021-11-30 12:40:00,332.92,333.07,332.49,333.06,1501.0,280.3283,280.4546,279.9662,280.4462,1501.0
2021-11-30 12:45:00,332.89,332.96,332.47,332.79,1400.0,280.303,280.362,279.9494,280.2188,1400.0
2021-11-30 12:50:00,332.92,333.11,332.64,332.95,3200.0,280.3283,280.4883,280.0925,280.3536,3200.0
2021-11-30 12:55:00,332.75,332.75,332.21,332.21,859.0,280.1852,280.1852,279.7305,279.7305,859.0
2021-11-30 13:00:00,332.3,332.61,332.13,332.13,1910.0,279.8062,280.0673,279.6631,279.6631,1910.0
2021-11-30 13:05:00,331.92,331.92,331.45,331.46,600.0,279.4863,279.4863,279.0905,279.0989,600.0
2021-11-30 13:10:00,331.53,331.73,331.19,331.19,2300.0,279.1579,279.3263,278.8716,278.8716,2300.0
2021-11-30 13:15:00,331.4,331.52,331.3,331.4,1900.0,279.0484,279.1495,278.9642,279.0484,1900.0
2021-11-30 13:20:00,331.61,331.68,331.43,331.59,2200.0,279.2252,279.2842,279.0737,279.2084,2200.0
2021-11-30 13:25:00,331.33,331.62,331.33,331.58,806.0,278.9895,279.2337,278.9895,279.2,806.0
2021-11-30 13:30:00,331.44,332.08,331.44,331.54,2926.0,279.0821,279.621,279.0821,279.1663,2926.0
2021-11-30 13:35:00,331.55,331.67,331.55,331.67,400.0,279.1747,279.2758,279.1747,279.2758,400.0
2021-11-30 13:40:00,331.81,332.12,331.8,332.07,935.0,279.3937,279.6547,279.3852,279.6126,935.0
2021-11-30 13:45:00,332.07,332.27,331.9,332.13,3700.0,279.6126,279.781,279.4694,279.6631,3700.0
2021-11-30 13:50:00,331.99,332.24,331.99,332.03,3108.0,279.5452,279.7557,279.5452,279.5789,3108.0
2021-11-30 13:55:00,332.04,332.31,332.03,332.31,600.0,279.5873,279.8147,279.5789,279.8147,600.0
2021-11-30 14:00:00,332.3,332.55,332.27,332.51,1200.0,279.8062,280.0168,279.781,279.9831,1200.0
2021-11-30 14:05:00,332.39,332.65,332.27,332.65,2319.0,279.882,280.101,279.781,280.101,2319.0
2021-11-30 14:10:00,332.79,333.31,332.51,333.08,4408.0,280.2188,280.6567,279.9831,280.463,4408.0
2021-11-30 14:15:00,333.02,333.17,332.58,332.62,2611.0,280.4125,280.5388,280.042,280.0757,2611.0
2021-11-30 14:20:00,332.45,332.49,331.75,331.75,6622.0,279.9326,279.9662,279.3431,279.3431,6622.0
2021-11-30 14:25:00,332.07,332.15,331.97,332.15,1733.0,279.6126,279.6799,279.5284,279.6799,1733.0
2021-11-30 14:30:00,332.15,332.2,331.96,332.2,1811.0,279.6799,279.722,279.52,279.722,1811.0
2021-11-30 14:35:00,332.11,332.16,331.76,331.82,3905.0,279.6463,279.6884,279.3516,279.4021,3905.0
2021-11-30 14:40:00,331.97,332.02,331.66,331.75,1805.0,279.5284,279.5705,279.2673,279.3431,1805.0
2021-11-30 14:45:00,331.79,331.87,331.33,331.34,1796.0,279.3768,279.4442,278.9895,278.9979,1796.0
2021-11-30 14:50:00,331.43,331.43,330.32,330.32,1702.0,279.0737,279.0737,278.139,278.139,1702.0
2021-11-30 14:55:00,330.39,330.49,330.25,330.25,1645.0,278.198,278.2822,278.0801,278.0801,1645.0
2021-11-30 15:00:00,330.58,330.58,330.33,330.4,1522.0,278.358,278.358,278.1474,278.2064,1522.0
2021-11-30 15:05:00,330.5,330.73,329.56,329.62,8861.0,278.2906,278.4843,277.4991,277.5496,8861.0
2021-11-30 15:10:00,329.58,330.0,329.58,329.64,2987.0,277.5159,277.8696,277.5159,277.5664,2987.0
2021-11-30 15:15:00,329.71,330.33,329.7,330.24,2730.0,277.6254,278.1474,277.617,278.0717,2730.0
2021-11-30 15:20:00,330.32,330.85,330.16,330.29,4480.0,278.139,278.5853,278.0043,278.1138,4480.0
2021-11-30 15:25:00,330.15,330.53,329.63,329.8,5249.0,277.9959,278.3159,277.558,277.7012,5249.0
2021-11-30 15:30:00,329.87,330.17,329.29,329.29,6379.0,277.7601,278.0127,277.2717,277.2717,6379.0
2021-11-30 15:35:00,329.2,329.37,328.25,329.08,5100.0,277.196,277.3391,276.396,277.0949,5100.0
2021-11-30 15:40:00,328.84,329.35,328.56,329.16,8413.0,276.8928,277.3223,276.6571,277.1623,8413.0
2021-11-30 15:45:00,329.0,329.18,327.95,328.08,6568.0,277.0276,277.1791,276.1434,276.2529,6568.0
2021-11-30 15:50:00,327.93,327.94,326.39,326.39,21464.0,276.1266,276.135,274.8299,274.8299,21464.0
2021-11-30 15:55:00,326.36,327.66,325.98,327.43,70254.0,274.8046,275.8992,274.4846,275.7056,70254.0
2021-12-01 09:30:00,329.68,329.84,326.51,327.67,11840.0,277.6001,277.7349,274.9309,275.9077,11840.0
2021-12-01 09:35:00,327.0,328.36,327.0,328.19,2204.0,275.3435,276.4887,275.3435,276.3455,2204.0
2021-12-01 09:40:00,328.68,328.78,327.82,328.53,3046.0,276.7581,276.8423,276.034,276.6318,3046.0
2021-12-01 09:45:00,328.53,330.54,328.51,329.85,1400.0,276.6318,278.3243,276.615,277.7433,1400.0
2021-12-01 09:50:00,330.19,330.19,329.16,329.26,4121.0,278.0296,278.0296,277.1623,277.2465,4121.0
2021-12-01 09:55:00,329.49,329.57,327.72,328.03,2103.0,277.4401,277.5075,275.9498,276.2108,2103.0
2021-12-01 10:00:00,328.52,328.78,327.26,328.09,13163.0,276.6234,276.8423,275.5624,276.2613,13163.0
2021-12-01 10:05:00,327.88,329.41,327.88,329.39,7132.0,276.0845,277.3728,276.0845,277.3559,7132.0
2021-12-01 10:10:00,329.46,329.86,329.12,329.8,3375.0,277.4149,277.7517,277.1286,277.7012,3375.0
2021-12-01 10:15:00,330.1,330.64,329.95,330.46,2900.0,277.9538,278.4085,277.8275,278.2569,2900.0
2021-12-01 10:20:00,330.33,330.69,329.81,330.17,1812.0,278.1474,278.4506,277.7096,278.0127,1812.0
2021-12-01 10:25:00,330.03,330.55,329.81,330.46,1511.0,277.8948,278.3327,277.7096,278.2569,1511.0
2021-12-01 10:30:00,331.0,331.42,330.37,331.14,4769.0,278.7116,279.0653,278.1811,278.8295,4769.0
2021-12-01 10:35:00,330.82,332.55,330.82,332.48,1500.0,278.56,280.0168,278.56,279.9578,1500.0
2021-12-01 10:40:00,332.63,333.08,332.41,332.49,1100.0,280.0841,280.463,279.8989,279.9662,1100.0
2021-12-01 10:45:00,332.76,332.89,332.45,332.45,1973.0,280.1936,280.303,279.9326,279.9326,1973.0
2021-12-01 10:50:00,332.59,333.86,332.59,333.86,1597.0,280.0504,281.1198,280.0504,281.1198,1597.0
2021-12-01 10:55:00,333.84,334.19,333.51,333.58,1916.0,281.103,281.3977,280.8251,280.884,1916.0
2021-12-01 11:00:00,333.76,334.39,333.76,334.05,702.0,281.0356,281.5661,281.0356,281.2798,702.0
2021-12-01 11:05:00,334.19,334.19,333.05,333.67,1619.0,281.3977,281.3977,280.4378,280.9598,1619.0
2021-12-01 11:10:00,333.69,334.43,333.69,334.27,1300.0,280.9767,281.5998,280.9767,281.465,1300.0
2021-12-01 11:15:00,334.13,334.36,334.12,334.21,1800.0,281.3472,281.5408,281.3387,281.4145,1800.0
2021-12-01 11:20:00,334.23,334.53,334.15,334.24,1392.0,281.4314,281.684,281.364,281.4398,1392.0
2021-12-01 11:25:00,334.4,335.18,334.4,334.73,1000.0,281.5745,282.2313,281.5745,281.8524,1000.0
2021-12-01 11:30:00,334.33,334.92,334.33,334.92,3202.0,281.5156,282.0124,281.5156,282.0124,3202.0
2021-12-01 11:35:00,335.19,335.8,334.75,335.8,879.0,282.2397,282.7533,281.8692,282.7533,879.0
2021-12-01 11:40:00,335.56,335.86,335.44,335.53,2906.0,282.5513,282.8039,282.4502,282.526,2906.0
2021-12-01 11:45:00,335.51,335.66,334.91,335.66,1933.0,282.5092,282.6355,282.0039,282.6355,1933.0
2021-12-01 11:50:00,335.88,336.0,335.35,335.35,3095.0,282.8207,282.9218,282.3744,282.3744,3095.0
2021-12-01 11:55:00,335.55,335.98,335.06,335.06,3302.0,282.5428,282.9049,282.1302,282.1302,3302.0
2021-12-01 12:00:00,335.49,336.33,335.39,336.11,2902.0,282.4923,283.1996,282.4081,283.0144,2902.0
2021-12-01 12:05:00,336.19,336.44,336.18,336.42,813.0,283.0817,283.2922,283.0733,283.2754,813.0
2021-12-01 12:10:00,336.11,336.32,335.63,336.32,1800.0,283.0144,283.1912,282.6102,283.1912,1800.0
2021-12-01 12:15:00,336.12,336.59,335.97,336.59,2036.0,283.0228,283.4186,282.8965,283.4186,2036.0
2021-12-01 12:20:00,336.66,336.67,336.05,336.31,3515.0,283.4775,283.4859,282.9639,283.1828,3515.0
2021-12-01 12:25:00,336.1,336.57,336.1,336.22,1101.0,283.006,283.4017,283.006,283.107,1101.0
2021-12-01 12:30:00,336.04,336.41,335.13,335.72,4681.0,282.9554,283.267,282.1892,282.686,4681.0
2021-12-01 12:35:00,335.57,335.57,334.95,335.5,1307.0,282.5597,282.5597,282.0376,282.5007,1307.0
2021-12-01 12:40:00,335.23,335.51,335.23,335.39,2107.0,282.2734,282.5092,282.2734,282.4081,2107.0
2021-12-01 12:45:00,335.57,336.09,335.57,336.09,2898.0,282.5597,282.9975,282.5597,282.9975,2898.0
2021-12-01 12:50:00,335.54,335.76,335.01,335.12,1700.0,282.5344,282.7197,282.0881,282.1808,1700.0
2021-12-01 12:55:00,334.49,334.67,334.44,334.45,2070.0,281.6503,281.8019,281.6082,281.6166,2070.0
2021-12-01 13:00:00,334.67,334.92,334.07,334.07,2300.0,281.8019,282.0124,281.2966,281.2966,2300.0
2021-12-01 13:05:00,333.76,333.78,332.7,333.06,2091.0,281.0356,281.0524,280.1431,280.4462,2091.0
2021-12-01 13:10:00,332.92,332.92,332.52,332.53,1119.0,280.3283,280.3283,279.9915,279.9999,1119.0
2021-12-01 13:15:00,332.5,332.97,331.98,332.02,2451.0,279.9747,280.3704,279.5368,279.5705,2451.0
2021-12-01 13:20:00,332.39,332.64,332.37,332.64,701.0,279.882,280.0925,279.8652,280.0925,701.0
2021-12-01 13:25:00,333.36,333.69,333.2,333.59,1075.0,280.6988,280.9767,280.5641,280.8925,1075.0
2021-12-01 13:30:00,333.51,333.51,333.08,333.25,3571.0,280.8251,280.8251,280.463,280.6062,3571.0
2021-12-01 13:35:00,333.25,333.25,333.09,333.25,400.0,280.6062,280.6062,280.4714,280.6062,400.0
2021-12-01 13:40:00,332.41,332.82,331.91,332.82,3623.0,279.8989,280.2441,279.4779,280.2441,3623.0
2021-12-01 13:45:00,332.57,332.75,331.86,331.86,1405.0,280.0336,280.1852,279.4358,279.4358,1405.0
2021-12-01 13:50:00,332.06,332.13,332.06,332.13,300.0,279.6042,279.6631,279.6042,279.6631,300.0
2021-12-01 13:55:00,332.34,332.85,332.34,332.71,1500.0,279.8399,280.2694,279.8399,280.1515,1500.0
2021-12-01 14:00:00,332.05,332.42,331.85,331.87,800.0,279.5957,279.9073,279.4273,279.4442,800.0
2021-12-01 14:05:00,331.68,331.68,330.81,330.81,500.0,279.2842,279.2842,278.5516,278.5516,500.0
2021-12-01 14:10:00,330.84,331.22,330.64,331.09,1800.0,278.5769,278.8969,278.4085,278.7874,1800.0
2021-12-01 14:15:00,331.87,331.87,331.04,331.13,1519.0,279.4442,279.4442,278.7453,278.8211,1519.0
2021-12-01 14:20:00,330.78,331.21,330.71,331.21,1856.0,278.5264,278.8884,278.4674,278.8884,1856.0
2021-12-01 14:25:00,332.19,332.52,332.19,332.23,768.0,279.7136,279.9915,279.7136,279.7473,768.0
2021-12-01 14:30:00,332.47,332.74,331.84,331.99,2278.0,279.9494,280.1767,279.4189,279.5452,2278.0
2021-12-01 14:35:00,332.04,332.04,331.32,331.64,1717.0,279.5873,279.5873,278.9811,279.2505,1717.0
2021-12-01 14:40:00,331.29,331.39,331.02,331.02,900.0,278.9558,279.04,278.7284,278.7284,900.0
2021-12-01 14:45:00,330.78,331.51,330.61,331.16,2547.0,278.5264,279.141,278.3832,278.8463,2547.0
2021-12-01 14:50:00,331.12,331.12,330.23,330.61,600.0,278.8127,278.8127,278.0632,278.3832,600.0
2021-12-01 14:55:00,330.93,331.3,330.76,331.27,2000.0,278.6527,278.9642,278.5095,278.939,2000.0
2021-12-01 15:00:00,331.11,331.32,330.74,330.74,1541.0,278.8042,278.9811,278.4927,278.4927,1541.0
2021-12-01 15:05:00,330.73,330.93,330.54,330.54,1501.0,278.4843,278.6527,278.3243,278.3243,1501.0
2021-12-01 15:10:00,330.51,330.85,330.23,330.76,2720.0,278.299,278.5853,278.0632,278.5095,2720.0
2021-12-01 15:15:00,330.36,330.41,329.9,330.14,3755.0,278.1727,278.2148,277.7854,277.9875,3755.0
2021-12-01 15:20:00,329.95,330.27,329.33,329.33,1702.0,277.8275,278.0969,277.3054,277.3054,1702.0
2021-12-01 15:25:00,329.24,329.69,329.12,329.69,2028.0,277.2296,277.6086,277.1286,277.6086,2028.0
2021-12-01 15:30:00,329.56,329.73,328.42,329.16,5410.0,277.4991,277.6422,276.5392,277.1623,5410.0
2021-12-01 15:35:00,329.34,329.79,329.1,329.75,4937.0,277.3138,277.6928,277.1118,277.6591,4937.0
2021-12-01 15:40:00,329.98,330.25,329.22,329.53,7028.0,277.8527,278.0801,277.2128,277.4738,7028.0
2021-12-01 15:45:00,329.72,329.72,328.41,328.41,8099.0,277.6338,277.6338,276.5308,276.5308,8099.0
2021-12-01 15:50:00,328.3,328.32,327.77,327.89,10095.0,276.4381,276.455,275.9919,276.0929,10095.0
2021-12-01 15:55:00,327.93,327.93,325.41,325.65,36832.0,276.1266,276.1266,274.0047,274.2068,36832.0
2021-12-02 09:30:00,328.89,330.26,328.01,329.95,7563.0,276.9349,278.0885,276.1939,277.8275,7563.0
2021-12-02 09:35:00,330.39,333.24,330.39,332.38,2780.0,278.198,280.5978,278.198,279.8736,2780.0
2021-12-02 09:40:00,332.18,332.91,331.02,331.52,3265.0,279.7052,280.3199,278.7284,279.1495,3265.0
2021-12-02 09:45:00,331.55,331.55,329.9,329.94,3230.0,279.1747,279.1747,277.7854,277.8191,3230.0
2021-12-02 09:50:00,330.59,332.43,330.58,332.42,3027.0,278.3664,279.9157,278.358,279.9073,3027.0
2021-12-02 09:55:00,332.61,333.6,332.6,333.6,11794.0,280.0673,280.9009,280.0589,280.9009,11794.0
2021-12-02 10:00:00,333.98,334.12,332.5,332.5,4079.0,281.2209,281.3387,279.9747,279.9747,4079.0
2021-12-02 10:05:00,332.24,332.69,332.02,332.69,2103.0,279.7557,280.1346,279.5705,280.1346,2103.0
2021-12-02 10:10:00,332.5,332.5,331.75,332.14,1743.0,279.9747,279.9747,279.3431,279.6715,1743.0
2021-12-02 10:15:00,331.67,331.67,331.16,331.38,2436.0,279.2758,279.2758,278.8463,279.0316,2436.0
2021-12-02 10:20:00,331.6,331.99,331.37,331.99,1000.0,279.2168,279.5452,279.0232,279.5452,1000.0
2021-12-02 10:25:00,331.62,332.03,331.61,331.82,1300.0,279.2337,279.5789,279.2252,279.4021,1300.0
2021-12-02 10:30:00,332.25,333.59,332.25,333.11,3500.0,279.7641,280.8925,279.7641,280.4883,3500.0
2021-12-02 10:35:00,332.83,333.09,332.6,332.75,3000.0,280.2525,280.4714,280.0589,280.1852,3000.0
2021-12-02 10:40:00,333.04,333.54,332.76,332.76,1300.0,280.4293,280.8504,280.1936,280.1936,1300.0
2021-12-02 10:45:00,333.06,333.09,332.43,332.86,1300.0,280.4462,280.4714,279.9157,280.2778,1300.0
2021-12-02 10:50:00,333.52,334.0,333.46,333.67,1216.0,280.8335,281.2377,280.783,280.9598,1216.0
2021-12-02 10:55:00,333.42,335.04,333.13,335.04,1800.0,280.7493,282.1134,280.5051,282.1134,1800.0
2021-12-02 11:00:00,334.61,334.61,333.89,333.89,1600.0,281.7513,281.7513,281.1451,281.1451,1600.0
2021-12-02 11:05:00,334.05,334.73,334.05,334.68,1700.0,281.2798,281.8524,281.2798,281.8103,1700.0
2021-12-02 11:10:00,334.62,334.64,334.21,334.22,500.0,281.7598,281.7766,281.4145,281.4229,500.0
2021-12-02 11:15:00,334.4,334.6,334.18,334.6,903.0,281.5745,281.7429,281.3893,281.7429,903.0
2021-12-02 11:20:00,334.86,335.36,334.69,334.91,3882.0,281.9618,282.3829,281.8187,282.0039,3882.0
2021-12-02 11:25:00,334.98,334.99,334.38,334.38,2036.0,282.0629,282.0713,281.5577,281.5577,2036.0
2021-12-02 11:30:00,334.53,334.53,333.85,334.13,1423.0,281.684,281.684,281.1114,281.3472,1423.0
2021-12-02 11:35:00,334.34,334.34,334.04,334.04,1070.0,281.524,281.524,281.2714,281.2714,1070.0
2021-12-02 11:40:00,334.22,334.22,333.29,333.29,2604.0,281.4229,281.4229,280.6399,280.6399,2604.0
2021-12-02 11:45:00,333.36,334.24,333.26,334.24,2510.0,280.6988,281.4398,280.6146,281.4398,2510.0
2021-12-02 11:50:00,334.25,334.55,333.82,334.27,2741.0,281.4482,281.7008,281.0861,281.465,2741.0
2021-12-02 11:55:00,334.36,335.29,334.21,335.29,1998.0,281.5408,282.3239,281.4145,282.3239,1998.0
2021-12-02 12:00:00,335.53,335.65,334.82,335.52,1204.0,282.526,282.627,281.9282,282.5176,1204.0
2021-12-02 12:05:00,335.43,335.82,335.41,335.68,700.0,282.4418,282.7702,282.425,282.6523,700.0
2021-12-02 12:10:00,335.66,336.25,335.61,336.25,30557.0,282.6355,283.1323,282.5934,283.1323,30557.0
2021-12-02 12:15:00,336.17,337.62,336.03,337.62,3588.0,283.0649,284.2858,282.947,284.2858,3588.0
2021-12-02 12:20:00,337.31,337.32,336.64,336.67,2000.0,284.0248,284.0332,283.4607,283.4859,2000.0
2021-12-02 12:25:00,336.61,336.86,336.39,336.86,11824.0,283.4354,283.6459,283.2501,283.6459,11824.0
2021-12-02 12:30:00,336.58,336.65,336.23,336.23,2160.0,283.4101,283.4691,283.1154,283.1154,2160.0
2021-12-02 12:35:00,335.99,336.35,335.82,336.24,1640.0,282.9133,283.2165,282.7702,283.1238,1640.0
2021-12-02 12:40:00,336.31,336.31,335.66,335.66,1300.0,283.1828,283.1828,282.6355,282.6355,1300.0
2021-12-02 12:45:00,336.02,336.54,336.02,336.54,2020.0,282.9386,283.3764,282.9386,283.3764,2020.0
2021-12-02 12:50:00,336.4,336.4,335.83,335.84,1231.0,283.2586,283.2586,282.7786,282.787,1231.0
2021-12-02 12:55:00,335.82,335.91,335.69,335.87,799.0,282.7702,282.846,282.6607,282.8123,799.0
2021-12-02 13:00:00,335.78,335.78,335.43,335.68,878.0,282.7365,282.7365,282.4418,282.6523,878.0
2021-12-02 13:05:00,335.99,336.22,335.75,336.22,1159.0,282.9133,283.107,282.7112,283.107,1159.0
2021-12-02 13:10:00,336.16,336.81,336.12,336.58,1241.0,283.0565,283.6038,283.0228,283.4101,1241.0
2021-12-02 13:15:00,336.59,336.59,336.43,336.53,600.0,283.4186,283.4186,283.2838,283.368,600.0
2021-12-02 13:20:00,336.51,336.51,336.06,336.06,1766.0,283.3512,283.3512,282.9723,282.9723,1766.0
2021-12-02 13:25:00,336.19,336.49,336.19,336.46,812.0,283.0817,283.3343,283.0817,283.3091,812.0
2021-12-02 13:30:00,336.5,336.58,336.26,336.52,2200.0,283.3428,283.4101,283.1407,283.3596,2200.0
2021-12-02 13:35:00,336.7,337.33,336.55,336.94,2200.0,283.5112,284.0417,283.3849,283.7133,2200.0
2021-12-02 13:40:00,337.19,337.2,336.27,336.27,2980.0,283.9238,283.9322,283.1491,283.1491,2980.0
2021-12-02 13:45:00,336.28,336.28,335.98,336.17,2473.0,283.1575,283.1575,282.9049,283.0649,2473.0
2021-12-02 13:50:00,336.17,336.23,336.16,336.23,300.0,283.0649,283.1154,283.0565,283.1154,300.0
2021-12-02 13:55:00,336.47,336.54,336.43,336.43,905.0,283.3175,283.3764,283.2838,283.2838,905.0
2021-12-02 14:00:00,336.89,336.9,336.79,336.81,835.0,283.6712,283.6796,283.587,283.6038,835.0
2021-12-02 14:05:00,336.59,337.33,336.57,337.09,3735.0,283.4186,284.0417,283.4017,283.8396,3735.0
2021-12-02 14:10:00,337.29,337.35,336.94,336.96,2621.0,284.008,284.0585,283.7133,283.7301,2621.0
2021-12-02 14:15:00,337.2,337.26,336.5,336.68,4751.0,283.9322,283.9827,283.3428,283.4943,4751.0
2021-12-02 14:20:00,336.91,337.88,336.9,337.57,3348.0,283.688,284.5048,283.6796,284.2437,3348.0
2021-12-02 14:25:00,337.84,338.63,337.72,338.45,13007.0,284.4711,285.1363,284.37,284.9847,13007.0
2021-12-02 14:30:00,338.32,338.32,337.25,337.25,3140.0,284.8753,284.8753,283.9743,283.9743,3140.0
2021-12-02 14:35:00,337.27,337.44,336.83,337.38,1184.0,283.9911,284.1343,283.6206,284.0838,1184.0
2021-12-02 14:40:00,337.29,337.53,337.15,337.42,1024.0,284.008,284.2101,283.8901,284.1174,1024.0
2021-12-02 14:45:00,337.38,337.38,336.54,336.72,2488.0,284.0838,284.0838,283.3764,283.528,2488.0
2021-12-02 14:50:00,336.78,337.03,336.77,337.03,4456.0,283.5785,283.789,283.5701,283.789,4456.0
2021-12-02 14:55:00,337.32,337.32,337.03,337.04,1825.0,284.0332,284.0332,283.789,283.7975,1825.0
2021-12-02 15:00:00,337.04,337.5,337.04,337.06,2039.0,283.7975,284.1848,283.7975,283.8143,2039.0
2021-12-02 15:05:00,337.2,337.2,336.42,336.43,2959.0,283.9322,283.9322,283.2754,283.2838,2959.0
2021-12-02 15:10:00,336.47,336.71,336.22,336.67,4218.0,283.3175,283.5196,283.107,283.4859,4218.0
2021-12-02 15:15:00,336.89,336.92,336.25,336.25,1958.0,283.6712,283.6964,283.1323,283.1323,1958.0
2021-12-02 15:20:00,336.21,336.22,335.72,335.72,1600.0,283.0986,283.107,282.686,282.686,1600.0
2021-12-02 15:25:00,335.48,336.34,335.48,336.34,4183.0,282.4839,283.208,282.4839,283.208,4183.0
2021-12-02 15:30:00,336.18,336.28,335.65,335.65,8322.0,283.0733,283.1575,282.627,282.627,8322.0
2021-12-02 15:35:00,335.65,336.19,335.3,335.77,9381.0,282.627,283.0817,282.3323,282.7281,9381.0
2021-12-02 15:40:00,335.8,336.26,335.54,335.62,9271.0,282.7533,283.1407,282.5344,282.6018,9271.0
2021-12-02 15:45:00,335.59,336.12,335.11,335.73,14594.0,282.5765,283.0228,282.1723,282.6944,14594.0
2021-12-02 15:50:00,335.99,336.19,334.24,334.24,15546.0,282.9133,283.0817,281.4398,281.4398,15546.0
2021-12-02 15:55:00,334.25,335.23,333.65,335.23,36317.0,281.4482,282.2734,280.943,282.2734,36317.0
2021-12-03 09:30:00,335.99,337.24,334.16,335.8,6497.0,282.9133,283.9659,281.3724,282.7533,6497.0
2021-12-03 09:35:00,335.8,336.75,335.5,335.5,3100.0,282.7533,283.5533,282.5007,282.5007,3100.0
2021-12-03 09:40:00,335.57,337.07,335.22,335.85,2304.0,282.5597,283.8227,282.265,282.7954,2304.0
2021-12-03 09:45:00,336.18,336.38,335.85,335.87,1571.0,283.0733,283.2417,282.7954,282.8123,1571.0
2021-12-03 09:50:00,335.56,335.75,335.11,335.55,2299.0,282.5513,282.7112,282.1723,282.5428,2299.0
2021-12-03 09:55:00,335.35,336.03,335.34,335.52,1161.0,282.3744,282.947,282.366,282.5176,1161.0
2021-12-03 10:00:00,334.92,335.07,332.99,333.82,4071.0,282.0124,282.1387,280.3872,281.0861,4071.0
2021-12-03 10:05:00,333.82,333.88,333.02,333.02,3265.0,281.0861,281.1367,280.4125,280.4125,3265.0
2021-12-03 10:10:00,333.3,333.83,332.71,332.79,1500.0,280.6483,281.0946,280.1515,280.2188,1500.0
2021-12-03 10:15:00,332.8,333.47,332.29,333.06,2739.0,280.2273,280.7914,279.7978,280.4462,2739.0
2021-12-03 10:20:00,333.12,334.12,332.69,334.12,5603.0,280.4967,281.3387,280.1346,281.3387,5603.0
2021-12-03 10:25:00,333.74,335.03,333.09,334.88,4888.0,281.0188,282.105,280.4714,281.9787,4888.0
2021-12-03 10:30:00,335.33,335.57,334.72,335.31,4100.0,282.3576,282.5597,281.844,282.3408,4100.0
2021-12-03 10:35:00,335.48,336.15,334.51,335.28,5804.0,282.4839,283.0481,281.6671,282.3155,5804.0
2021-12-03 10:40:00,335.02,335.02,333.56,333.81,8810.0,282.0966,282.0966,280.8672,281.0777,8810.0
2021-12-03 10:45:00,334.07,334.21,333.25,333.27,2454.0,281.2966,281.4145,280.6062,280.623,2454.0
2021-12-03 10:50:00,333.74,333.93,333.5,333.68,1671.0,281.0188,281.1788,280.8167,280.9682,1671.0
2021-12-03 10:55:00,333.79,333.79,332.49,332.49,2181.0,281.0609,281.0609,279.9662,279.9662,2181.0
2021-12-03 11:00:00,332.35,332.71,331.94,332.71,3076.0,279.8483,280.1515,279.5031,280.1515,3076.0
2021-12-03 11:05:00,332.65,333.42,332.31,332.94,2797.0,280.101,280.7493,279.8147,280.3451,2797.0
2021-12-03 11:10:00,332.73,333.39,332.35,333.1,1800.0,280.1683,280.7241,279.8483,280.4799,1800.0
2021-12-03 11:15:00,333.06,333.14,332.13,332.4,3619.0,280.4462,280.5136,279.6631,279.8904,3619.0
2021-12-03 11:20:00,332.22,332.69,332.22,332.64,6390.0,279.7389,280.1346,279.7389,280.0925,6390.0
2021-12-03 11:25:00,332.6,333.03,332.52,332.8,4508.0,280.0589,280.4209,279.9915,280.2273,4508.0
2021-12-03 11:30:00,332.63,332.96,332.48,332.82,4598.0,280.0841,280.362,279.9578,280.2441,4598.0
2021-12-03 11:35:00,332.95,332.95,332.45,332.47,4268.0,280.3536,280.3536,279.9326,279.9494,4268.0
2021-12-03 11:40:00,332.38,332.54,332.01,332.25,3620.0,279.8736,280.0083,279.5621,279.7641,3620.0
2021-12-03 11:45:00,332.09,332.74,331.76,332.44,3323.0,279.6294,280.1767,279.3516,279.9241,3323.0
2021-12-03 11:50:00,332.17,332.82,332.17,332.5,2920.0,279.6968,280.2441,279.6968,279.9747,2920.0
2021-12-03 11:55:00,332.26,332.26,331.52,331.52,1322.0,279.7726,279.7726,279.1495,279.1495,1322.0
2021-12-03 12:00:00,331.56,331.89,331.4,331.82,900.0,279.1831,279.461,279.0484,279.4021,900.0
2021-12-03 12:05:00,331.76,331.95,331.55,331.86,3233.0,279.3516,279.5115,279.1747,279.4358,3233.0
2021-12-03 12:10:00,332.03,332.38,331.85,332.21,1690.0,279.5789,279.8736,279.4273,279.7305,1690.0
2021-12-03 12:15:00,332.18,333.15,332.17,333.03,2125.0,279.7052,280.522,279.6968,280.4209,2125.0
2021-12-03 12:20:00,333.33,334.49,333.33,334.49,732.0,280.6735,281.6503,280.6735,281.6503,732.0
2021-12-03 12:25:00,334.49,334.6,334.29,334.41,2421.0,281.6503,281.7429,281.4819,281.5829,2421.0
2021-12-03 12:30:00,334.4,334.94,334.27,334.28,3215.0,281.5745,282.0292,281.465,281.4735,3215.0
2021-12-03 12:35:00,334.49,334.99,334.33,334.55,2246.0,281.6503,282.0713,281.5156,281.7008,2246.0
2021-12-03 12:40:00,334.61,334.8,334.22,334.22,1109.0,281.7513,281.9113,281.4229,281.4229,1109.0
2021-12-03 12:45:00,334.24,334.26,333.93,333.96,2330.0,281.4398,281.4566,281.1788,281.204,2330.0
2021-12-03 12:50:00,333.96,334.15,333.78,333.85,1400.0,281.204,281.364,281.0524,281.1114,1400.0
2021-12-03 12:55:00,334.06,334.29,333.93,334.13,1522.0,281.2882,281.4819,281.1788,281.3472,1522.0
2021-12-03 13:00:00,333.93,334.24,333.72,334.24,2645.0,281.1788,281.4398,281.0019,281.4398,2645.0
2021-12-03 13:05:00,334.17,334.42,333.84,333.96,6359.0,281.3808,281.5913,281.103,281.204,6359.0
2021-12-03 13:10:00,333.87,333.87,333.72,333.81,2086.0,281.1282,281.1282,281.0019,281.0777,2086.0
2021-12-03 13:15:00,333.96,334.68,333.84,334.68,2323.0,281.204,281.8103,281.103,281.8103,2323.0
2021-12-03 13:20:00,334.63,335.4,334.63,335.4,2811.0,281.7682,282.4165,281.7682,282.4165,2811.0
2021-12-03 13:25:00,335.45,335.63,335.39,335.4,1592.0,282.4586,282.6102,282.4081,282.4165,1592.0
2021-12-03 13:30:00,335.89,335.89,335.12,335.25,904.0,282.8291,282.8291,282.1808,282.2902,904.0
2021-12-03 13:35:00,335.37,335.37,334.95,335.08,1520.0,282.3913,282.3913,282.0376,282.1471,1520.0
2021-12-03 13:40:00,335.07,335.43,334.94,335.43,1880.0,282.1387,282.4418,282.0292,282.4418,1880.0
2021-12-03 13:45:00,335.53,335.81,335.17,335.17,1663.0,282.526,282.7618,282.2229,282.2229,1663.0
2021-12-03 13:50:00,335.18,335.92,335.17,335.92,1212.0,282.2313,282.8544,282.2229,282.8544,1212.0
2021-12-03 13:55:00,335.65,335.65,334.32,334.32,1502.0,282.627,282.627,281.5071,281.5071,1502.0
2021-12-03 14:00:00,334.35,334.44,333.85,333.85,1429.0,281.5324,281.6082,281.1114,281.1114,1429.0
2021-12-03 14:05:00,333.85,334.14,333.56,333.56,5202.0,281.1114,281.3556,280.8672,280.8672,5202.0
2021-12-03 14:10:00,333.73,333.89,333.55,333.55,3744.0,281.0103,281.1451,280.8588,280.8588,3744.0
2021-12-03 14:15:00,333.6,333.71,333.1,333.27,2498.0,280.9009,280.9935,280.4799,280.623,2498.0
2021-12-03 14:20:00,332.95,334.0,332.88,333.99,2547.0,280.3536,281.2377,280.2946,281.2293,2547.0
2021-12-03 14:25:00,334.25,334.25,333.47,333.47,800.0,281.4482,281.4482,280.7914,280.7914,800.0
2021-12-03 14:30:00,333.73,333.78,333.07,333.76,1300.0,281.0103,281.0524,280.4546,281.0356,1300.0
2021-12-03 14:35:00,333.61,333.98,333.08,333.21,2700.0,280.9093,281.2209,280.463,280.5725,2700.0
2021-12-03 14:40:00,333.43,334.1,333.43,334.1,2770.0,280.7577,281.3219,280.7577,281.3219,2770.0
2021-12-03 14:45:00,333.95,333.95,333.46,333.79,10119.0,281.1956,281.1956,280.783,281.0609,10119.0
2021-12-03 14:50:00,333.61,333.95,333.35,333.59,3403.0,280.9093,281.1956,280.6904,280.8925,3403.0
2021-12-03 14:55:00,333.25,333.73,333.1,333.3,5889.0,280.6062,281.0103,280.4799,280.6483,5889.0
2021-12-03 15:00:00,333.19,333.36,332.64,333.03,2764.0,280.5557,280.6988,280.0925,280.4209,2764.0
2021-12-03 15:05:00,333.23,333.54,332.88,332.89,2026.0,280.5893,280.8504,280.2946,280.303,2026.0
2021-12-03 15:10:00,333.05,333.73,333.05,333.73,1538.0,280.4378,281.0103,280.4378,281.0103,1538.0
2021-12-03 15:15:00,333.65,333.8,332.89,333.01,3923.0,280.943,281.0693,280.303,280.4041,3923.0
2021-12-03 15:20:00,333.45,333.69,333.2,333.65,7104.0,280.7746,280.9767,280.5641,280.943,7104.0
2021-12-03 15:25:00,333.59,334.59,333.59,334.24,2233.0,280.8925,281.7345,280.8925,281.4398,2233.0
2021-12-03 15:30:00,334.03,334.64,334.0,334.19,8900.0,281.263,281.7766,281.2377,281.3977,8900.0
2021-12-03 15:35:00,334.25,334.37,333.41,333.7,4738.0,281.4482,281.5492,280.7409,280.9851,4738.0
2021-12-03 15:40:00,334.14,334.19,333.51,333.69,9415.0,281.3556,281.3977,280.8251,280.9767,9415.0
2021-12-03 15:45:00,333.63,333.63,332.9,333.37,8600.0,280.9261,280.9261,280.3115,280.7072,8600.0
2021-12-03 15:50:00,333.6,335.17,333.6,335.07,12624.0,280.9009,282.2229,280.9009,282.1387,12624.0
2021-12-03 15:55:00,334.93,335.91,334.92,335.48,22196.0,282.0208,282.846,282.0124,282.4839,22196.0
2021-12-06 09:30:00,337.19,338.36,336.2,336.89,6572.0,283.9238,284.9089,283.0902,283.6712,6572.0
2021-12-06 09:35:00,337.75,337.88,337.17,337.73,1177.0,284.3953,284.5048,283.9069,284.3785,1177.0
2021-12-06 09:40:00,338.28,338.28,337.04,337.51,7358.0,284.8416,284.8416,283.7975,284.1932,7358.0
2021-12-06 09:45:00,337.31,337.31,334.82,335.8,8590.0,284.0248,284.0248,281.9282,282.7533,8590.0
2021-12-06 09:50:00,335.8,335.8,334.58,334.58,4533.0,282.7533,282.7533,281.7261,281.7261,4533.0
2021-12-06 09:55:00,334.59,336.5,334.59,335.94,9198.0,281.7345,283.3428,281.7345,282.8712,9198.0
2021-12-06 10:00:00,336.06,336.15,334.77,335.14,3100.0,282.9723,283.0481,281.8861,282.1976,3100.0
2021-12-06 10:05:00,335.02,335.5,334.01,334.01,2943.0,282.0966,282.5007,281.2461,281.2461,2943.0
2021-12-06 10:10:00,334.8,335.23,334.56,335.0,2300.0,281.9113,282.2734,281.7092,282.0797,2300.0
2021-12-06 10:15:00,335.0,335.18,334.72,335.13,4100.0,282.0797,282.2313,281.844,282.1892,4100.0
2021-12-06 10:20:00,334.96,335.5,334.24,334.76,10946.0,282.046,282.5007,281.4398,281.8776,10946.0
2021-12-06 10:25:00,334.76,336.47,334.76,336.47,5538.0,281.8776,283.3175,281.8776,283.3175,5538.0
2021-12-06 10:30:00,337.0,337.0,336.68,336.81,6351.0,283.7638,283.7638,283.4943,283.6038,6351.0
2021-12-06 10:35:00,336.55,337.0,336.48,337.0,5100.0,283.3849,283.7638,283.3259,283.7638,5100.0
2021-12-06 10:40:00,336.89,337.98,336.85,337.45,1507.0,283.6712,284.589,283.6375,284.1427,1507.0
2021-12-06 10:45:00,337.71,338.98,337.7,338.93,500.0,284.3616,285.431,284.3532,285.3889,500.0
2021-12-06 10:50:00,339.11,339.38,338.79,339.3,2790.0,285.5405,285.7678,285.271,285.7004,2790.0
2021-12-06 10:55:00,339.59,340.36,339.59,339.97,1841.0,285.9446,286.593,285.9446,286.2646,1841.0
2021-12-06 11:00:00,339.43,339.6,339.14,339.14,400.0,285.8099,285.9531,285.5657,285.5657,400.0
2021-12-06 11:05:00,339.76,339.99,338.84,339.99,2327.0,286.0878,286.2814,285.3131,286.2814,2327.0
2021-12-06 11:10:00,340.38,340.38,339.65,339.81,3667.0,286.6098,286.6098,285.9952,286.1299,3667.0
2021-12-06 11:15:00,339.73,340.5,339.73,340.5,400.0,286.0625,286.7109,286.0625,286.7109,400.0
2021-12-06 11:20:00,340.55,340.55,339.8,339.8,1400.0,286.753,286.753,286.1215,286.1215,1400.0
2021-12-06 11:25:00,340.32,340.6,340.13,340.28,8588.0,286.5593,286.7951,286.3993,286.5256,8588.0
2021-12-06 11:30:00,340.16,340.6,339.71,340.11,2550.0,286.4246,286.7951,286.0457,286.3825,2550.0
2021-12-06 11:35:00,340.16,340.34,339.03,339.03,1625.0,286.4246,286.5762,285.4731,285.4731,1625.0
2021-12-06 11:40:00,339.02,339.34,338.86,338.94,2005.0,285.4647,285.7341,285.33,285.3973,2005.0
2021-12-06 11:45:00,338.54,338.54,337.89,338.32,1000.0,285.0605,285.0605,284.5132,284.8753,1000.0
2021-12-06 11:50:00,338.15,338.19,337.38,338.06,4420.0,284.7321,284.7658,284.0838,284.6563,4420.0
2021-12-06 11:55:00,337.82,338.08,337.75,338.08,1405.0,284.4542,284.6732,284.3953,284.6732,1405.0
2021-12-06 12:00:00,338.11,338.24,337.62,337.64,2330.0,284.6984,284.8079,284.2858,284.3027,2330.0
2021-12-06 12:05:00,337.85,338.1,337.73,337.86,727.0,284.4795,284.69,284.3785,284.4879,727.0
2021-12-06 12:10:00,337.88,338.33,337.82,337.82,1800.0,284.5048,284.8837,284.4542,284.4542,1800.0
2021-12-06 12:15:00,337.73,338.11,337.52,338.11,1544.0,284.3785,284.6984,284.2016,284.6984,1544.0
2021-12-06 12:20:00,338.38,338.69,338.01,338.37,700.0,284.9258,285.1868,284.6142,284.9174,700.0
2021-12-06 12:25:00,338.88,339.33,338.47,339.33,500.0,285.3468,285.7257,285.0016,285.7257,500.0
2021-12-06 12:30:00,339.13,339.81,338.93,339.81,965.0,285.5573,286.1299,285.3889,286.1299,965.0
2021-12-06 12:35:00,340.02,340.07,339.54,339.58,1922.0,286.3067,286.3488,285.9025,285.9362,1922.0
2021-12-06 12:40:00,339.6,340.08,339.17,339.51,2980.0,285.9531,286.3572,285.591,285.8773,2980.0
2021-12-06 12:45:00,339.56,339.68,339.17,339.68,2015.0,285.9194,286.0204,285.591,286.0204,2015.0
2021-12-06 12:50:00,339.51,339.67,339.31,339.67,2702.0,285.8773,286.012,285.7089,286.012,2702.0
2021-12-06 12:55:00,339.55,339.73,339.41,339.73,1283.0,285.911,286.0625,285.7931,286.0625,1283.0
2021-12-06 13:00:00,339.79,339.82,339.13,339.28,2807.0,286.113,286.1383,285.5573,285.6836,2807.0
2021-12-06 13:05:00,339.47,339.6,339.13,339.18,1839.0,285.8436,285.9531,285.5573,285.5994,1839.0
2021-12-06 13:10:00,339.06,339.12,338.88,339.0,3732.0,285.4984,285.5489,285.3468,285.4478,3732.0
2021-12-06 13:15:00,339.03,339.69,338.96,339.68,3290.0,285.4731,286.0288,285.4142,286.0204,3290.0
2021-12-06 13:20:00,339.61,339.64,339.0,339.17,3677.0,285.9615,285.9867,285.4478,285.591,3677.0
2021-12-06 13:25:00,339.0,339.26,338.78,338.78,4115.0,285.4478,285.6668,285.2626,285.2626,4115.0
2021-12-06 13:30:00,338.78,339.2,338.66,339.0,4493.0,285.2626,285.6162,285.1616,285.4478,4493.0
2021-12-06 13:35:00,339.0,339.02,338.75,339.02,917.0,285.4478,285.4647,285.2373,285.4647,917.0
2021-12-06 13:40:00,338.87,339.08,338.6,339.07,2433.0,285.3384,285.5152,285.111,285.5068,2433.0
2021-12-06 13:45:00,339.09,339.09,338.57,338.87,3768.0,285.5236,285.5236,285.0858,285.3384,3768.0
2021-12-06 13:50:00,338.61,338.61,338.46,338.5,400.0,285.1194,285.1194,284.9931,285.0268,400.0
2021-12-06 13:55:00,338.74,338.86,338.11,338.38,5684.0,285.2289,285.33,284.6984,284.9258,5684.0
2021-12-06 14:00:00,338.25,338.84,338.25,338.6,8727.0,284.8163,285.3131,284.8163,285.111,8727.0
2021-12-06 14:05:00,338.47,338.69,338.47,338.51,3300.0,285.0016,285.1868,285.0016,285.0352,3300.0
2021-12-06 14:10:00,338.67,339.14,338.51,338.6,12091.0,285.17,285.5657,285.0352,285.111,12091.0
2021-12-06 14:15:00,338.6,338.7,338.13,338.13,4782.0,285.111,285.1952,284.7153,284.7153,4782.0
2021-12-06 14:20:00,338.23,338.23,338.12,338.12,505.0,284.7995,284.7995,284.7069,284.7069,505.0
2021-12-06 14:25:00,338.28,338.35,337.81,337.81,1625.0,284.8416,284.9005,284.4458,284.4458,1625.0
2021-12-06 14:30:00,337.92,338.45,337.92,338.45,400.0,284.5384,284.9847,284.5384,284.9847,400.0
2021-12-06 14:35:00,338.57,338.79,338.35,338.58,900.0,285.0858,285.271,284.9005,285.0942,900.0
2021-12-06 14:40:00,338.6,338.99,338.6,338.89,2799.0,285.111,285.4394,285.111,285.3552,2799.0
2021-12-06 14:45:00,338.93,338.93,338.04,338.04,1014.0,285.3889,285.3889,284.6395,284.6395,1014.0
2021-12-06 14:50:00,338.54,338.54,338.16,338.18,600.0,285.0605,285.0605,284.7405,284.7574,600.0
2021-12-06 14:55:00,338.29,338.74,338.25,338.69,1637.0,284.85,285.2289,284.8163,285.1868,1637.0
2021-12-06 15:00:00,338.91,339.26,338.86,338.91,5652.0,285.3721,285.6668,285.33,285.3721,5652.0
2021-12-06 15:05:00,339.0,339.2,338.83,339.18,7222.0,285.4478,285.6162,285.3047,285.5994,7222.0
2021-12-06 15:10:00,339.13,339.13,338.25,338.78,6113.0,285.5573,285.5573,284.8163,285.2626,6113.0
2021-12-06 15:15:00,338.54,339.0,338.52,338.99,15461.0,285.0605,285.4478,285.0437,285.4394,15461.0
2021-12-06 15:20:00,338.95,339.0,338.88,339.0,7661.0,285.4057,285.4478,285.3468,285.4478,7661.0
2021-12-06 15:25:00,338.91,338.95,338.43,338.61,3601.0,285.3721,285.4057,284.9679,285.1194,3601.0
2021-12-06 15:30:00,338.62,338.79,338.17,338.5,9303.0,285.1279,285.271,284.749,285.0268,9303.0
2021-12-06 15:35:00,338.54,338.55,337.83,338.23,6048.0,285.0605,285.0689,284.4627,284.7995,6048.0
2021-12-06 15:40:00,338.14,338.55,338.0,338.55,8588.0,284.7237,285.0689,284.6058,285.0689,8588.0
2021-12-06 15:45:00,338.5,338.71,338.29,338.62,13130.0,285.0268,285.2037,284.85,285.1279,13130.0
2021-12-06 15:50:00,339.66,340.34,338.72,340.23,15854.0,286.0036,286.5762,285.2121,286.4835,15854.0
2021-12-06 15:55:00,340.23,340.23,339.25,339.61,67887.0,286.4835,286.4835,285.6583,285.9615,67887.0
2021-12-07 09:30:00,340.97,341.64,340.05,340.52,7847.0,287.1066,287.6708,286.332,286.7277,7847.0
2021-12-07 09:35:00,339.82,341.1,339.82,340.54,1840.0,286.1383,287.2161,286.1383,286.7446,1840.0
2021-12-07 09:40:00,340.46,342.17,340.46,341.97,2583.0,286.6772,288.1171,286.6772,287.9487,2583.0
2021-12-07 09:45:00,342.23,342.85,342.0,342.56,3500.0,288.1676,288.6897,287.9739,288.4455,3500.0
2021-12-07 09:50:00,342.49,342.63,341.74,342.19,5255.0,288.3865,288.5044,287.755,288.1339,5255.0
2021-12-07 09:55:00,342.33,342.79,342.0,342.44,8813.0,288.2518,288.6391,287.9739,288.3444,8813.0
2021-12-07 10:00:00,342.5,343.0,342.45,342.52,9363.0,288.3949,288.816,288.3528,288.4118,9363.0
2021-12-07 10:05:00,342.25,342.64,342.0,342.35,4874.0,288.1844,288.5128,287.9739,288.2686,4874.0
2021-12-07 10:10:00,342.62,342.72,341.49,342.02,8530.0,288.496,288.5802,287.5445,287.9908,8530.0
2021-12-07 10:15:00,342.07,342.43,341.9,342.31,4101.0,288.0329,288.336,287.8897,288.235,4101.0
2021-12-07 10:20:00,342.37,342.39,341.65,341.74,5162.0,288.2855,288.3023,287.6792,287.755,5162.0
2021-12-07 10:25:00,341.94,342.02,341.63,341.63,1610.0,287.9234,287.9908,287.6624,287.6624,1610.0
2021-12-07 10:30:00,341.55,341.81,340.64,340.64,6658.0,287.595,287.8139,286.8288,286.8288,6658.0
2021-12-07 10:35:00,340.85,341.22,340.78,341.0,5799.0,287.0056,287.3171,286.9467,287.1319,5799.0
2021-12-07 10:40:00,341.04,341.08,340.51,341.0,3049.0,287.1656,287.1993,286.7193,287.1319,3049.0
2021-12-07 10:45:00,340.92,341.16,340.61,340.81,3574.0,287.0645,287.2666,286.8035,286.9719,3574.0
2021-12-07 10:50:00,341.0,341.04,340.3,340.31,3558.0,287.1319,287.1656,286.5425,286.5509,3558.0
2021-12-07 10:55:00,340.55,341.44,340.55,341.23,6983.0,286.753,287.5024,286.753,287.3256,6983.0
2021-12-07 11:00:00,341.3,342.12,341.3,341.92,2300.0,287.3845,288.075,287.3845,287.9066,2300.0
2021-12-07 11:05:00,342.3,342.68,342.26,342.47,1811.0,288.2265,288.5465,288.1929,288.3697,1811.0
2021-12-07 11:10:00,342.46,342.62,342.28,342.35,7239.0,288.3613,288.496,288.2097,288.2686,7239.0
2021-12-07 11:15:00,342.59,342.59,341.95,342.24,1884.0,288.4707,288.4707,287.9318,288.176,1884.0
2021-12-07 11:20:00,342.06,343.0,341.96,342.8,1400.0,288.0245,288.816,287.9402,288.6476,1400.0
2021-12-07 11:25:00,342.75,343.11,342.61,342.91,2414.0,288.6055,288.9086,288.4876,288.7402,2414.0
2021-12-07 11:30:00,343.1,343.52,342.67,343.12,1810.0,288.9002,289.2538,288.5381,288.917,1810.0
2021-12-07 11:35:00,343.35,344.09,343.34,344.04,1320.0,289.1107,289.7338,289.1022,289.6917,1320.0
2021-12-07 11:40:00,344.22,344.22,343.79,344.18,1347.0,289.8432,289.8432,289.4812,289.8096,1347.0
2021-12-07 11:45:00,343.99,344.09,343.87,344.07,800.0,289.6496,289.7338,289.5485,289.7169,800.0
2021-12-07 11:50:00,344.38,344.42,343.93,344.1,1218.0,289.978,290.0116,289.599,289.7422,1218.0
2021-12-07 11:55:00,344.1,344.1,343.14,343.27,800.0,289.7422,289.7422,288.9338,289.0433,800.0
2021-12-07 12:00:00,343.1,343.48,343.01,343.01,1067.0,288.9002,289.2201,288.8244,288.8244,1067.0
2021-12-07 12:05:00,342.73,343.0,342.58,342.58,6500.0,288.5886,288.816,288.4623,288.4623,6500.0
2021-12-07 12:10:00,342.15,342.47,342.15,342.38,1546.0,288.1002,288.3697,288.1002,288.2939,1546.0
2021-12-07 12:15:00,342.16,342.58,342.05,342.07,1443.0,288.1087,288.4623,288.016,288.0329,1443.0
2021-12-07 12:20:00,341.92,342.27,341.92,342.05,1800.0,287.9066,288.2013,287.9066,288.016,1800.0
2021-12-07 12:25:00,342.12,342.12,341.84,341.85,2005.0,288.075,288.075,287.8392,287.8476,2005.0
2021-12-07 12:30:00,342.09,342.19,342.03,342.03,1100.0,288.0497,288.1339,287.9992,287.9992,1100.0
2021-12-07 12:35:00,341.9,341.9,341.41,341.46,2123.0,287.8897,287.8897,287.4771,287.5192,2123.0
2021-12-07 12:40:00,341.52,341.6,341.52,341.6,200.0,287.5698,287.6371,287.5698,287.6371,200.0
2021-12-07 12:45:00,341.44,341.49,341.44,341.49,600.0,287.5024,287.5445,287.5024,287.5445,600.0
2021-12-07 12:50:00,341.37,341.37,341.26,341.35,1221.0,287.4435,287.4435,287.3508,287.4266,1221.0
2021-12-07 12:55:00,341.18,341.54,341.18,341.4,1200.0,287.2835,287.5866,287.2835,287.4687,1200.0
2021-12-07 13:00:00,341.59,341.86,341.56,341.81,902.0,287.6287,287.856,287.6034,287.8139,902.0
2021-12-07 13:05:00,341.9,342.06,341.8,342.06,1968.0,287.8897,288.0245,287.8055,288.0245,1968.0
2021-12-07 13:10:00,341.93,342.12,341.86,341.86,913.0,287.915,288.075,287.856,287.856,913.0
2021-12-07 13:15:00,341.98,342.05,341.78,341.78,3200.0,287.9571,288.016,287.7887,287.7887,3200.0
2021-12-07 13:20:00,341.48,341.62,341.48,341.62,220.0,287.5361,287.654,287.5361,287.654,220.0
2021-12-07 13:25:00,341.63,341.63,341.0,341.07,1900.0,287.6624,287.6624,287.1319,287.1908,1900.0
2021-12-07 13:30:00,341.08,341.28,341.0,341.24,907.0,287.1993,287.3677,287.1319,287.334,907.0
2021-12-07 13:35:00,341.02,341.19,340.36,340.36,2400.0,287.1487,287.2919,286.593,286.593,2400.0
2021-12-07 13:40:00,340.72,340.84,340.25,340.25,800.0,286.8961,286.9972,286.5004,286.5004,800.0
2021-12-07 13:45:00,340.12,340.44,340.0,340.0,1601.0,286.3909,286.6604,286.2899,286.2899,1601.0
2021-12-07 13:50:00,340.09,340.43,339.51,339.88,1500.0,286.3657,286.6519,285.8773,286.1888,1500.0
2021-12-07 13:55:00,339.86,340.02,339.16,339.16,1050.0,286.172,286.3067,285.5826,285.5826,1050.0
2021-12-07 14:00:00,339.59,339.9,339.12,339.81,2702.0,285.9446,286.2057,285.5489,286.1299,2702.0
2021-12-07 14:05:00,339.77,340.02,339.7,340.02,1500.0,286.0962,286.3067,286.0373,286.3067,1500.0
2021-12-07 14:10:00,339.99,340.0,339.8,339.99,1300.0,286.2814,286.2899,286.1215,286.2814,1300.0
2021-12-07 14:15:00,339.93,340.28,339.93,340.28,900.0,286.2309,286.5256,286.2309,286.5256,900.0
2021-12-07 14:20:00,340.11,340.11,339.96,340.01,592.0,286.3825,286.3825,286.2562,286.2983,592.0
2021-12-07 14:25:00,340.26,340.26,340.13,340.14,400.0,286.5088,286.5088,286.3993,286.4078,400.0
2021-12-07 14:30:00,340.23,340.29,339.97,339.97,700.0,286.4835,286.5341,286.2646,286.2646,700.0
2021-12-07 14:35:00,340.24,340.24,339.66,339.8,1420.0,286.492,286.492,286.0036,286.1215,1420.0
2021-12-07 14:40:00,339.78,340.16,339.75,339.94,4327.0,286.1046,286.4246,286.0794,286.2393,4327.0
2021-12-07 14:45:00,339.9,340.0,339.71,339.79,1500.0,286.2057,286.2899,286.0457,286.113,1500.0
2021-12-07 14:50:00,339.79,340.36,339.76,340.32,1671.0,286.113,286.593,286.0878,286.5593,1671.0
2021-12-07 14:55:00,340.41,340.46,340.21,340.23,2077.0,286.6351,286.6772,286.4667,286.4835,2077.0
2021-12-07 15:00:00,340.42,341.41,340.42,341.41,2705.0,286.6435,287.4771,286.6435,287.4771,2705.0
2021-12-07 15:05:00,341.43,341.43,340.92,340.92,2470.0,287.494,287.494,287.0645,287.0645,2470.0
2021-12-07 15:10:00,340.8,340.89,340.28,340.49,2933.0,286.9635,287.0393,286.5256,286.7025,2933.0
2021-12-07 15:15:00,340.37,340.37,339.97,339.98,4566.0,286.6014,286.6014,286.2646,286.273,4566.0
2021-12-07 15:20:00,340.13,340.21,339.96,340.08,3323.0,286.3993,286.4667,286.2562,286.3572,3323.0
2021-12-07 15:25:00,339.92,340.22,339.56,340.17,3802.0,286.2225,286.4751,285.9194,286.433,3802.0
2021-12-07 15:30:00,340.21,340.26,339.7,340.26,4834.0,286.4667,286.5088,286.0373,286.5088,4834.0
2021-12-07 15:35:00,340.37,340.37,339.24,339.24,4085.0,286.6014,286.6014,285.6499,285.6499,4085.0
2021-12-07 15:40:00,339.25,339.62,339.24,339.3,4841.0,285.6583,285.9699,285.6499,285.7004,4841.0
2021-12-07 15:45:00,339.54,340.46,339.46,340.35,9018.0,285.9025,286.6772,285.8352,286.5846,9018.0
2021-12-07 15:50:00,340.2,340.21,339.26,339.94,15539.0,286.4583,286.4667,285.6668,286.2393,15539.0
2021-12-07 15:55:00,339.96,340.96,339.83,340.17,42598.0,286.2562,287.0982,286.1467,286.433,42598.0
2021-12-08 09:30:00,340.3,341.41,339.44,340.35,4946.0,286.5425,287.4771,285.8183,286.5846,4946.0
2021-12-08 09:35:00,339.77,339.77,338.86,339.22,2422.0,286.0962,286.0962,285.33,285.6331,2422.0
2021-12-08 09:40:00,339.33,339.42,338.66,339.09,3111.0,285.7257,285.8015,285.1616,285.5236,3111.0
2021-12-08 09:45:00,339.09,339.79,338.76,339.69,4395.0,285.5236,286.113,285.2458,286.0288,4395.0
2021-12-08 09:50:00,339.63,340.03,339.47,339.88,1972.0,285.9783,286.3151,285.8436,286.1888,1972.0
2021-12-08 09:55:00,339.88,339.88,339.23,339.32,3023.0,286.1888,286.1888,285.6415,285.7173,3023.0
2021-12-08 10:00:00,339.59,340.58,339.58,340.05,2368.0,285.9446,286.7782,285.9362,286.332,2368.0
2021-12-08 10:05:00,340.07,340.58,339.99,340.0,3493.0,286.3488,286.7782,286.2814,286.2899,3493.0
2021-12-08 10:10:00,340.0,340.6,339.44,340.4,5740.0,286.2899,286.7951,285.8183,286.6267,5740.0
2021-12-08 10:15:00,339.9,340.57,339.9,340.34,4015.0,286.2057,286.7698,286.2057,286.5762,4015.0
2021-12-08 10:20:00,340.35,341.08,340.19,341.0,5995.0,286.5846,287.1993,286.4499,287.1319,5995.0
2021-12-08 10:25:00,341.13,341.13,340.3,340.3,1717.0,287.2414,287.2414,286.5425,286.5425,1717.0
2021-12-08 10:30:00,340.68,340.69,339.27,339.27,1685.0,286.8625,286.8709,285.6752,285.6752,1685.0
2021-12-08 10:35:00,339.24,339.32,338.59,339.2,2819.0,285.6499,285.7173,285.1026,285.6162,2819.0
2021-12-08 10:40:00,339.24,339.24,338.9,339.06,5300.0,285.6499,285.6499,285.3636,285.4984,5300.0
2021-12-08 10:45:00,338.92,339.29,338.56,339.05,3671.0,285.3805,285.692,285.0773,285.4899,3671.0
2021-12-08 10:50:00,339.53,339.54,337.38,337.52,3500.0,285.8941,285.9025,284.0838,284.2016,3500.0
2021-12-08 10:55:00,337.59,337.9,336.71,337.86,3180.0,284.2606,284.5216,283.5196,284.4879,3180.0
2021-12-08 11:00:00,337.66,338.92,337.56,338.92,3230.0,284.3195,285.3805,284.2353,285.3805,3230.0
2021-12-08 11:05:00,338.72,339.3,338.48,339.3,1322.0,285.2121,285.7004,285.01,285.7004,1322.0
2021-12-08 11:10:00,339.01,339.33,339.0,339.15,2172.0,285.4563,285.7257,285.4478,285.5741,2172.0
2021-12-08 11:15:00,339.24,339.96,339.23,339.6,2673.0,285.6499,286.2562,285.6415,285.9531,2673.0
2021-12-08 11:20:00,340.15,340.22,339.97,339.98,1300.0,286.4162,286.4751,286.2646,286.273,1300.0
2021-12-08 11:25:00,340.12,340.8,340.12,340.7,2500.0,286.3909,286.9635,286.3909,286.8793,2500.0
2021-12-08 11:30:00,340.04,340.3,339.73,340.07,2435.0,286.3236,286.5425,286.0625,286.3488,2435.0
2021-12-08 11:35:00,339.77,340.04,339.65,339.87,1795.0,286.0962,286.3236,285.9952,286.1804,1795.0
2021-12-08 11:40:00,340.02,340.31,339.9,340.29,2386.0,286.3067,286.5509,286.2057,286.5341,2386.0
2021-12-08 11:45:00,340.33,340.82,340.33,340.68,1500.0,286.5677,286.9803,286.5677,286.8625,1500.0
2021-12-08 11:50:00,340.69,341.11,340.28,341.0,3557.0,286.8709,287.2245,286.5256,287.1319,3557.0
2021-12-08 11:55:00,341.0,341.08,340.78,340.84,4024.0,287.1319,287.1993,286.9467,286.9972,4024.0
2021-12-08 12:00:00,340.83,340.96,340.69,340.69,905.0,286.9888,287.0982,286.8709,286.8709,905.0
2021-12-08 12:05:00,340.7,341.19,340.7,341.05,2317.0,286.8793,287.2919,286.8793,287.174,2317.0
2021-12-08 12:10:00,341.17,341.34,340.87,341.03,5523.0,287.275,287.4182,287.0224,287.1572,5523.0
2021-12-08 12:15:00,341.05,341.05,340.6,340.69,800.0,287.174,287.174,286.7951,286.8709,800.0
2021-12-08 12:20:00,340.69,341.19,340.69,340.95,1290.0,286.8709,287.2919,286.8709,287.0898,1290.0
2021-12-08 12:25:00,341.16,341.35,341.16,341.3,1194.0,287.2666,287.4266,287.2666,287.3845,1194.0
2021-12-08 12:30:00,341.38,341.5,341.37,341.5,1289.0,287.4519,287.5529,287.4435,287.5529,1289.0
2021-12-08 12:35:00,341.33,341.52,341.11,341.45,2600.0,287.4098,287.5698,287.2245,287.5108,2600.0
2021-12-08 12:40:00,341.68,341.98,341.65,341.71,2070.0,287.7045,287.9571,287.6792,287.7297,2070.0
2021-12-08 12:45:00,341.65,342.19,341.65,342.07,2900.0,287.6792,288.1339,287.6792,288.0329,2900.0
2021-12-08 12:50:00,342.15,342.3,342.04,342.04,2450.0,288.1002,288.2265,288.0076,288.0076,2450.0
2021-12-08 12:55:00,342.14,342.39,341.9,342.39,3363.0,288.0918,288.3023,287.8897,288.3023,3363.0
2021-12-08 13:00:00,342.15,342.59,342.14,342.34,1000.0,288.1002,288.4707,288.0918,288.2602,1000.0
2021-12-08 13:05:00,342.38,342.93,342.38,342.93,1200.0,288.2939,288.757,288.2939,288.757,1200.0
2021-12-08 13:10:00,342.94,343.11,342.93,343.06,1297.0,288.7654,288.9086,288.757,288.8665,1297.0
2021-12-08 13:15:00,342.87,342.99,342.79,342.83,2442.0,288.7065,288.8075,288.6391,288.6728,2442.0
2021-12-08 13:20:00,342.83,343.0,342.81,342.94,26214.0,288.6728,288.816,288.656,288.7654,26214.0
2021-12-08 13:25:00,343.06,343.06,342.48,342.82,4333.0,288.8665,288.8665,288.3781,288.6644,4333.0
2021-12-08 13:30:00,342.75,342.83,342.62,342.65,2454.0,288.6055,288.6728,288.496,288.5212,2454.0
2021-12-08 13:35:00,342.87,342.87,342.54,342.54,1650.0,288.7065,288.7065,288.4286,288.4286,1650.0
2021-12-08 13:40:00,342.56,343.02,342.56,342.9,1200.0,288.4455,288.8328,288.4455,288.7318,1200.0
2021-12-08 13:45:00,342.96,343.13,342.86,343.09,2258.0,288.7823,288.9254,288.6981,288.8917,2258.0
2021-12-08 13:50:00,342.82,342.9,342.69,342.81,895.0,288.6644,288.7318,288.5549,288.656,895.0
2021-12-08 13:55:00,342.5,342.77,342.5,342.59,1428.0,288.3949,288.6223,288.3949,288.4707,1428.0
2021-12-08 14:00:00,342.51,342.71,342.48,342.5,6615.0,288.4034,288.5718,288.3781,288.3949,6615.0
2021-12-08 14:05:00,342.51,342.51,342.21,342.34,500.0,288.4034,288.4034,288.1508,288.2602,500.0
2021-12-08 14:10:00,342.25,342.25,342.09,342.14,500.0,288.1844,288.1844,288.0497,288.0918,500.0
2021-12-08 14:15:00,341.73,341.96,341.54,341.94,2616.0,287.7466,287.9402,287.5866,287.9234,2616.0
2021-12-08 14:20:00,341.73,341.88,341.62,341.88,831.0,287.7466,287.8729,287.654,287.8729,831.0
2021-12-08 14:25:00,341.79,342.21,341.72,342.21,8400.0,287.7971,288.1508,287.7382,288.1508,8400.0
2021-12-08 14:30:00,342.15,342.18,341.73,341.73,2257.0,288.1002,288.1255,287.7466,287.7466,2257.0
2021-12-08 14:35:00,341.83,341.89,341.53,341.82,1066.0,287.8308,287.8813,287.5782,287.8224,1066.0
2021-12-08 14:40:00,341.63,341.87,341.62,341.87,1208.0,287.6624,287.8645,287.654,287.8645,1208.0
2021-12-08 14:45:00,341.71,342.04,341.71,342.04,2029.0,287.7297,288.0076,287.7297,288.0076,2029.0
2021-12-08 14:50:00,342.16,342.61,342.16,342.57,932.0,288.1087,288.4876,288.1087,288.4539,932.0
2021-12-08 14:55:00,342.56,342.83,342.36,342.48,2511.0,288.4455,288.6728,288.2771,288.3781,2511.0
2021-12-08 15:00:00,342.31,342.55,342.17,342.55,2355.0,288.235,288.437,288.1171,288.437,2355.0
2021-12-08 15:05:00,342.45,342.75,342.28,342.75,1237.0,288.3528,288.6055,288.2097,288.6055,1237.0
2021-12-08 15:10:00,342.74,342.86,342.32,342.47,2625.0,288.597,288.6981,288.2434,288.3697,2625.0
2021-12-08 15:15:00,342.42,342.86,342.29,342.76,1223.0,288.3276,288.6981,288.2181,288.6139,1223.0
2021-12-08 15:20:00,342.69,342.99,342.6,342.99,1200.0,288.5549,288.8075,288.4791,288.8075,1200.0
2021-12-08 15:25:00,343.13,343.18,342.97,343.06,3319.0,288.9254,288.9675,288.7907,288.8665,3319.0
2021-12-08 15:30:00,342.96,343.38,342.85,343.24,3437.0,288.7823,289.1359,288.6897,289.018,3437.0
2021-12-08 15:35:00,343.34,343.34,342.78,343.03,3217.0,289.1022,289.1022,288.6307,288.8412,3217.0
2021-12-08 15:40:00,343.11,343.29,342.91,343.11,17882.0,288.9086,289.0601,288.7402,288.9086,17882.0
2021-12-08 15:45:00,343.11,343.62,343.09,343.5,18959.0,288.9086,289.338,288.8917,289.237,18959.0
2021-12-08 15:50:00,343.56,344.03,343.43,344.03,6554.0,289.2875,289.6832,289.178,289.6832,6554.0
2021-12-08 15:55:00,343.98,343.98,343.39,343.64,26809.0,289.6411,289.6411,289.1443,289.3549,26809.0
2021-12-09 09:30:00,343.49,344.0,341.11,341.88,5890.0,289.2286,289.658,287.2245,287.8729,5890.0
2021-12-09 09:35:00,343.27,343.27,341.17,341.5,1800.0,289.0433,289.0433,287.275,287.5529,1800.0
2021-12-09 09:40:00,341.59,342.38,341.59,342.27,1167.0,287.6287,288.2939,287.6287,288.2013,1167.0
2021-12-09 09:45:00,342.34,343.36,342.33,343.21,2672.0,288.2602,289.1191,288.2518,288.9928,2672.0
2021-12-09 09:50:00,343.07,343.51,342.87,343.51,1893.0,288.8749,289.2454,288.7065,289.2454,1893.0
2021-12-09 09:55:00,343.49,344.37,343.35,343.71,6316.0,289.2286,289.9695,289.1107,289.4138,6316.0
2021-12-09 10:00:00,343.7,343.97,342.97,342.97,3175.0,289.4054,289.6327,288.7907,288.7907,3175.0
2021-12-09 10:05:00,342.61,343.36,342.56,342.97,2253.0,288.4876,289.1191,288.4455,288.7907,2253.0
2021-12-09 10:10:00,342.83,343.32,342.83,343.26,1800.0,288.6728,289.0854,288.6728,289.0349,1800.0
2021-12-09 10:15:00,343.28,344.01,343.03,343.12,6638.0,289.0517,289.6664,288.8412,288.917,6638.0
2021-12-09 10:20:00,342.99,343.09,342.5,342.5,1917.0,288.8075,288.8917,288.3949,288.3949,1917.0
2021-12-09 10:25:00,342.7,342.9,342.61,342.9,2585.0,288.5633,288.7318,288.4876,288.7318,2585.0
2021-12-09 10:30:00,343.0,343.0,342.45,342.88,2653.0,288.816,288.816,288.3528,288.7149,2653.0
2021-12-09 10:35:00,342.89,342.89,342.77,342.79,791.0,288.7233,288.7233,288.6223,288.6391,791.0
2021-12-09 10:40:00,342.79,343.45,342.79,343.25,3003.0,288.6391,289.1949,288.6391,289.0265,3003.0
2021-12-09 10:45:00,343.24,343.25,342.91,343.0,5503.0,289.018,289.0265,288.7402,288.816,5503.0
2021-12-09 10:50:00,343.0,343.13,342.88,342.89,3743.0,288.816,288.9254,288.7149,288.7233,3743.0
2021-12-09 10:55:00,342.67,343.14,342.66,342.77,6764.0,288.5381,288.9338,288.5297,288.6223,6764.0
2021-12-09 11:00:00,342.85,343.25,342.85,342.99,2128.0,288.6897,289.0265,288.6897,288.8075,2128.0
2021-12-09 11:05:00,343.11,343.28,342.86,342.96,9320.0,288.9086,289.0517,288.6981,288.7823,9320.0
2021-12-09 11:10:00,342.75,343.21,342.73,343.02,5276.0,288.6055,288.9928,288.5886,288.8328,5276.0
2021-12-09 11:15:00,343.07,343.14,342.61,342.87,10948.0,288.8749,288.9338,288.4876,288.7065,10948.0
2021-12-09 11:20:00,342.88,342.88,342.34,342.46,1300.0,288.7149,288.7149,288.2602,288.3613,1300.0
2021-12-09 11:25:00,342.76,342.92,342.68,342.92,1321.0,288.6139,288.7486,288.5465,288.7486,1321.0
2021-12-09 11:30:00,342.94,342.94,342.7,342.75,3999.0,288.7654,288.7654,288.5633,288.6055,3999.0
2021-12-09 11:35:00,342.79,342.8,342.34,342.4,5179.0,288.6391,288.6476,288.2602,288.3107,5179.0
2021-12-09 11:40:00,342.51,342.51,341.93,341.93,3228.0,288.4034,288.4034,287.915,287.915,3228.0
2021-12-09 11:45:00,341.8,342.01,341.63,341.93,5086.0,287.8055,287.9823,287.6624,287.915,5086.0
2021-12-09 11:50:00,341.78,342.19,341.78,341.97,6280.0,287.7887,288.1339,287.7887,287.9487,6280.0
2021-12-09 11:55:00,341.95,342.19,341.74,342.1,7073.0,287.9318,288.1339,287.755,288.0581,7073.0
2021-12-09 12:00:00,342.16,342.26,341.9,342.16,18306.0,288.1087,288.1929,287.8897,288.1087,18306.0
2021-12-09 12:05:00,342.38,342.89,342.38,342.65,3014.0,288.2939,288.7233,288.2939,288.5212,3014.0
2021-12-09 12:10:00,342.92,343.03,342.85,343.03,1367.0,288.7486,288.8412,288.6897,288.8412,1367.0
2021-12-09 12:15:00,343.34,343.91,343.23,343.9,6149.0,289.1022,289.5822,289.0096,289.5738,6149.0
2021-12-09 12:20:00,344.04,344.17,344.03,344.17,675.0,289.6917,289.8011,289.6832,289.8011,675.0
2021-12-09 12:25:00,344.06,344.25,343.92,344.25,3052.0,289.7085,289.8685,289.5906,289.8685,3052.0
2021-12-09 12:30:00,344.18,344.31,344.18,344.31,772.0,289.8096,289.919,289.8096,289.919,772.0
2021-12-09 12:35:00,344.47,344.82,344.47,344.82,2701.0,290.0537,290.3485,290.0537,290.3485,2701.0
2021-12-09 12:40:00,344.86,344.98,344.49,344.5,4243.0,290.3821,290.4832,290.0706,290.079,4243.0
2021-12-09 12:45:00,344.43,344.43,343.77,343.78,1304.0,290.0201,290.0201,289.4643,289.4727,1304.0
2021-12-09 12:50:00,343.69,344.05,343.68,344.05,1476.0,289.397,289.7001,289.3885,289.7001,1476.0
2021-12-09 12:55:00,344.0,344.47,343.89,344.47,144161.0,289.658,290.0537,289.5654,290.0537,144161.0
2021-12-09 13:00:00,344.56,344.59,344.0,344.06,3509.0,290.1295,290.1548,289.658,289.7085,3509.0
2021-12-09 13:05:00,344.14,344.42,343.83,343.87,4803.0,289.7759,290.0116,289.5148,289.5485,4803.0
2021-12-09 13:10:00,343.99,344.0,343.79,343.87,1712.0,289.6496,289.658,289.4812,289.5485,1712.0
2021-12-09 13:15:00,343.85,343.94,343.36,343.44,1768.0,289.5317,289.6075,289.1191,289.1865,1768.0
2021-12-09 13:20:00,343.51,343.51,343.24,343.33,3417.0,289.2454,289.2454,289.018,289.0938,3417.0
2021-12-09 13:25:00,343.45,343.65,343.4,343.65,3342.0,289.1949,289.3633,289.1528,289.3633,3342.0
2021-12-09 13:30:00,343.75,343.91,343.66,343.86,2508.0,289.4475,289.5822,289.3717,289.5401,2508.0
2021-12-09 13:35:00,343.87,344.03,343.83,344.0,3020.0,289.5485,289.6832,289.5148,289.658,3020.0
2021-12-09 13:40:00,344.03,344.41,344.02,344.41,2120.0,289.6832,290.0032,289.6748,290.0032,2120.0
2021-12-09 13:45:00,344.57,344.89,344.57,344.67,2590.0,290.1379,290.4074,290.1379,290.2221,2590.0
2021-12-09 13:50:00,344.67,344.89,344.62,344.78,2866.0,290.2221,290.4074,290.18,290.3148,2866.0
2021-12-09 13:55:00,344.76,344.84,344.71,344.84,1514.0,290.2979,290.3653,290.2558,290.3653,1514.0
2021-12-09 14:00:00,344.72,344.72,344.37,344.58,1400.0,290.2642,290.2642,289.9695,290.1464,1400.0
2021-12-09 14:05:00,344.45,344.58,343.61,343.83,3087.0,290.0369,290.1464,289.3296,289.5148,3087.0
2021-12-09 14:10:00,343.87,343.93,343.64,343.82,2148.0,289.5485,289.599,289.3549,289.5064,2148.0
2021-12-09 14:15:00,343.92,344.03,343.82,343.88,2308.0,289.5906,289.6832,289.5064,289.5569,2308.0
2021-12-09 14:20:00,343.94,344.4,343.93,344.32,657.0,289.6075,289.9948,289.599,289.9274,657.0
2021-12-09 14:25:00,344.32,344.32,343.83,344.24,3223.0,289.9274,289.9274,289.5148,289.8601,3223.0
2021-12-09 14:30:00,344.31,344.37,344.08,344.09,997.0,289.919,289.9695,289.7253,289.7338,997.0
2021-12-09 14:35:00,343.84,343.96,343.65,343.65,5390.0,289.5233,289.6243,289.3633,289.3633,5390.0
2021-12-09 14:40:00,343.79,343.96,343.73,343.86,2208.0,289.4812,289.6243,289.4306,289.5401,2208.0
2021-12-09 14:45:00,343.94,344.09,343.94,344.09,410.0,289.6075,289.7338,289.6075,289.7338,410.0
2021-12-09 14:50:00,344.13,344.16,343.93,344.02,1609.0,289.7675,289.7927,289.599,289.6748,1609.0
2021-12-09 14:55:00,344.13,344.73,343.93,344.69,4979.0,289.7675,290.2727,289.599,290.239,4979.0
2021-12-09 15:00:00,344.77,344.88,344.35,344.49,2653.0,290.3063,290.399,289.9527,290.0706,2653.0
2021-12-09 15:05:00,344.59,344.74,344.4,344.63,1500.0,290.1548,290.2811,289.9948,290.1885,1500.0
2021-12-09 15:10:00,344.63,344.89,344.32,344.57,3246.0,290.1885,290.4074,289.9274,290.1379,3246.0
2021-12-09 15:15:00,344.58,344.58,344.13,344.19,1939.0,290.1464,290.1464,289.7675,289.818,1939.0
2021-12-09 15:20:00,344.35,344.59,344.17,344.17,4228.0,289.9527,290.1548,289.8011,289.8011,4228.0
2021-12-09 15:25:00,344.12,344.12,343.77,343.78,2380.0,289.759,289.759,289.4643,289.4727,2380.0
2021-12-09 15:30:00,343.79,343.8,343.17,343.43,10184.0,289.4812,289.4896,288.9591,289.178,10184.0
2021-12-09 15:35:00,343.52,344.1,343.52,343.67,2910.0,289.2538,289.7422,289.2538,289.3801,2910.0
2021-12-09 15:40:00,343.49,343.85,343.29,343.71,3883.0,289.2286,289.5317,289.0601,289.4138,3883.0
2021-12-09 15:45:00,343.74,343.94,343.47,343.52,5557.0,289.4391,289.6075,289.2117,289.2538,5557.0
2021-12-09 15:50:00,343.3,343.39,342.91,343.15,14647.0,289.0686,289.1443,288.7402,288.9423,14647.0
2021-12-09 15:55:00,343.2,343.2,342.12,342.2,65252.0,288.9844,288.9844,288.075,288.1423,65252.0
2021-12-10 09:30:00,343.5,344.64,342.45,343.43,12933.0,289.237,290.1969,288.3528,289.178,12933.0
2021-12-10 09:35:00,343.93,344.52,343.47,344.4,2110.0,289.599,290.0958,289.2117,289.9948,2110.0
2021-12-10 09:40:00,344.12,345.98,343.9,345.98,4103.0,289.759,291.3252,289.5738,291.3252,4103.0
2021-12-10 09:45:00,346.32,346.32,344.64,344.64,3521.0,291.6115,291.6115,290.1969,290.1969,3521.0
2021-12-10 09:50:00,345.03,345.97,344.61,345.56,3959.0,290.5253,291.3168,290.1716,290.9716,3959.0
2021-12-10 09:55:00,345.99,345.99,344.68,344.68,1739.0,291.3336,291.3336,290.2306,290.2306,1739.0
2021-12-10 10:00:00,344.65,346.19,344.65,346.19,2798.0,290.2053,291.502,290.2053,291.502,2798.0
2021-12-10 10:05:00,345.69,345.96,345.28,345.67,2700.0,291.081,291.3084,290.7358,291.0642,2700.0
2021-12-10 10:10:00,345.58,346.18,345.51,345.79,1901.0,290.9884,291.4936,290.9295,291.1652,1901.0
2021-12-10 10:15:00,345.82,345.87,345.49,345.87,1000.0,291.1905,291.2326,290.9126,291.2326,1000.0
2021-12-10 10:20:00,345.62,346.0,345.44,345.44,1801.0,291.0221,291.342,290.8705,290.8705,1801.0
2021-12-10 10:25:00,345.54,345.69,345.08,345.26,1600.0,290.9547,291.081,290.5674,290.7189,1600.0
2021-12-10 10:30:00,345.31,345.32,344.31,344.79,5591.0,290.761,290.7695,289.919,290.3232,5591.0
2021-12-10 10:35:00,344.54,345.32,344.54,345.32,2059.0,290.1127,290.7695,290.1127,290.7695,2059.0
2021-12-10 10:40:00,345.46,346.0,345.34,345.76,2902.0,290.8873,291.342,290.7863,291.14,2902.0
2021-12-10 10:45:00,345.91,346.54,345.91,346.38,1300.0,291.2663,291.7967,291.2663,291.662,1300.0
2021-12-10 10:50:00,346.3,346.45,346.11,346.11,1847.0,291.5947,291.721,291.4347,291.4347,1847.0
2021-12-10 10:55:00,346.01,346.19,345.66,345.9,2804.0,291.3505,291.502,291.0558,291.2578,2804.0
2021-12-10 11:00:00,345.82,346.12,345.72,345.98,1265.0,291.1905,291.4431,291.1063,291.3252,1265.0
2021-12-10 11:05:00,345.82,345.9,345.39,345.39,4483.0,291.1905,291.2578,290.8284,290.8284,4483.0
2021-12-10 11:10:00,345.64,346.09,345.63,346.01,3958.0,291.0389,291.4178,291.0305,291.3505,3958.0
2021-12-10 11:15:00,346.18,346.5,346.05,346.32,2300.0,291.4936,291.7631,291.3841,291.6115,2300.0
2021-12-10 11:20:00,346.26,347.01,346.26,346.83,2910.0,291.561,292.1925,291.561,292.0409,2910.0
2021-12-10 11:25:00,346.99,347.65,346.99,347.25,2831.0,292.1757,292.7314,292.1757,292.3946,2831.0
2021-12-10 11:30:00,347.25,347.57,347.05,347.05,3121.0,292.3946,292.664,292.2262,292.2262,3121.0
2021-12-10 11:35:00,346.86,347.04,346.47,346.48,3415.0,292.0662,292.2178,291.7378,291.7462,3415.0
2021-12-10 11:40:00,346.61,347.22,346.57,347.01,1226.0,291.8557,292.3693,291.822,292.1925,1226.0
2021-12-10 11:45:00,347.0,347.15,346.74,346.85,2069.0,292.1841,292.3104,291.9651,292.0578,2069.0
2021-12-10 11:50:00,346.61,346.75,346.39,346.74,925.0,291.8557,291.9736,291.6704,291.9651,925.0
2021-12-10 11:55:00,346.86,347.06,346.82,347.06,800.0,292.0662,292.2346,292.0325,292.2346,800.0
2021-12-10 12:00:00,346.83,347.04,346.56,346.74,2683.0,292.0409,292.2178,291.8136,291.9651,2683.0
2021-12-10 12:05:00,346.8,347.19,346.8,347.03,5173.0,292.0157,292.3441,292.0157,292.2093,5173.0
2021-12-10 12:10:00,346.93,346.93,346.61,346.62,1000.0,292.1251,292.1251,291.8557,291.8641,1000.0
2021-12-10 12:15:00,346.66,347.07,346.66,347.07,1902.0,291.8978,292.243,291.8978,292.243,1902.0
2021-12-10 12:20:00,347.08,347.37,346.98,347.37,1310.0,292.2514,292.4956,292.1672,292.4956,1310.0
2021-12-10 12:25:00,347.43,347.43,347.22,347.3,1434.0,292.5461,292.5461,292.3693,292.4367,1434.0
2021-12-10 12:30:00,347.36,347.44,347.15,347.25,2222.0,292.4872,292.5546,292.3104,292.3946,2222.0
2021-12-10 12:35:00,347.34,347.73,347.34,347.73,1801.0,292.4704,292.7988,292.4704,292.7988,1801.0
2021-12-10 12:40:00,347.91,348.21,347.91,348.2,1405.0,292.9503,293.2029,292.9503,293.1945,1405.0
2021-12-10 12:45:00,348.13,348.2,347.71,347.93,1600.0,293.1356,293.1945,292.7819,292.9672,1600.0
2021-12-10 12:50:00,347.84,347.97,347.68,347.96,2597.0,292.8914,293.0008,292.7567,292.9924,2597.0
2021-12-10 12:55:00,347.67,347.9,347.67,347.86,1234.0,292.7482,292.9419,292.7482,292.9082,1234.0
2021-12-10 13:00:00,347.93,348.33,347.93,348.27,2158.0,292.9672,293.304,292.9672,293.2535,2158.0
2021-12-10 13:05:00,348.15,348.23,347.91,347.92,1741.0,293.1524,293.2198,292.9503,292.9587,1741.0
2021-12-10 13:10:00,348.07,348.18,347.88,348.15,900.0,293.085,293.1777,292.9251,293.1524,900.0
2021-12-10 13:15:00,348.17,348.34,347.9,348.16,1227.0,293.1692,293.3124,292.9419,293.1608,1227.0
2021-12-10 13:20:00,348.07,348.44,347.95,348.44,2313.0,293.085,293.3966,292.984,293.3966,2313.0
2021-12-10 13:25:00,348.43,348.53,348.38,348.38,600.0,293.3882,293.4724,293.3461,293.3461,600.0
2021-12-10 13:30:00,348.37,348.44,347.7,347.7,2167.0,293.3377,293.3966,292.7735,292.7735,2167.0
2021-12-10 13:35:00,347.81,348.16,347.77,348.16,1000.0,292.8661,293.1608,292.8324,293.1608,1000.0
2021-12-10 13:40:00,347.87,347.9,347.68,347.81,1430.0,292.9166,292.9419,292.7567,292.8661,1430.0
2021-12-10 13:45:00,347.85,347.85,347.53,347.56,2110.0,292.8998,292.8998,292.6303,292.6556,2110.0
2021-12-10 13:50:00,347.71,347.81,347.65,347.8,3969.0,292.7819,292.8661,292.7314,292.8577,3969.0
2021-12-10 13:55:00,347.9,347.9,347.51,347.52,4797.0,292.9419,292.9419,292.6135,292.6219,4797.0
2021-12-10 14:00:00,347.66,347.66,347.12,347.4,5172.0,292.7398,292.7398,292.2851,292.5209,5172.0
2021-12-10 14:05:00,347.41,347.47,347.2,347.23,3326.0,292.5293,292.5798,292.3525,292.3777,3326.0
2021-12-10 14:10:00,347.28,347.53,347.13,347.53,1215.0,292.4198,292.6303,292.2935,292.6303,1215.0
2021-12-10 14:15:00,347.45,347.45,346.96,347.09,2148.0,292.563,292.563,292.1504,292.2599,2148.0
2021-12-10 14:20:00,347.13,347.24,347.0,347.24,2201.0,292.2935,292.3862,292.1841,292.3862,2201.0
2021-12-10 14:25:00,347.28,347.55,347.23,347.43,1710.0,292.4198,292.6472,292.3777,292.5461,1710.0
2021-12-10 14:30:00,347.56,347.66,347.32,347.32,2138.0,292.6556,292.7398,292.4535,292.4535,2138.0
2021-12-10 14:35:00,347.18,347.35,346.9,347.15,2300.0,292.3356,292.4788,292.0999,292.3104,2300.0
2021-12-10 14:40:00,347.12,347.15,346.81,347.03,2885.0,292.2851,292.3104,292.0241,292.2093,2885.0
2021-12-10 14:45:00,346.92,346.92,346.56,346.86,1936.0,292.1167,292.1167,291.8136,292.0662,1936.0
2021-12-10 14:50:00,346.7,346.77,346.44,346.44,2702.0,291.9315,291.9904,291.7125,291.7125,2702.0
2021-12-10 14:55:00,346.57,346.58,346.26,346.27,1960.0,291.822,291.8304,291.561,291.5694,1960.0
2021-12-10 15:00:00,346.37,346.62,346.35,346.56,2196.0,291.6536,291.8641,291.6368,291.8136,2196.0
2021-12-10 15:05:00,346.63,346.85,346.51,346.85,2071.0,291.8725,292.0578,291.7715,292.0578,2071.0
2021-12-10 15:10:00,346.71,346.72,346.53,346.64,700.0,291.9399,291.9483,291.7883,291.8809,700.0
2021-12-10 15:15:00,346.73,346.75,346.19,346.72,4086.0,291.9567,291.9736,291.502,291.9483,4086.0
2021-12-10 15:20:00,346.65,347.06,346.65,347.06,2806.0,291.8894,292.2346,291.8894,292.2346,2806.0
2021-12-10 15:25:00,347.06,347.61,346.85,347.6,3146.0,292.2346,292.6977,292.0578,292.6893,3146.0
2021-12-10 15:30:00,347.4,347.62,347.0,347.62,5132.0,292.5209,292.7061,292.1841,292.7061,5132.0
2021-12-10 15:35:00,347.62,347.67,347.04,347.21,7642.0,292.7061,292.7482,292.2178,292.3609,7642.0
2021-12-10 15:40:00,347.3,347.3,346.82,347.15,4894.0,292.4367,292.4367,292.0325,292.3104,4894.0
2021-12-10 15:45:00,347.16,348.19,347.16,347.9,8309.0,292.3188,293.1861,292.3188,292.9419,8309.0
2021-12-10 15:50:00,347.88,348.03,347.49,348.03,17017.0,292.9251,293.0514,292.5967,293.0514,17017.0
2021-12-10 15:55:00,347.93,348.26,347.78,348.02,45578.0,292.9672,293.245,292.8409,293.0429,45578.0
2021-12-13 09:30:00,347.54,348.7,347.17,348.62,6246.0,292.6388,293.6155,292.3272,293.5482,6246.0
2021-12-13 09:35:00,348.69,352.5,348.61,351.6,18425.0,293.6071,296.8152,293.5397,296.0574,18425.0
2021-12-13 09:40:00,350.75,352.57,350.75,352.57,2306.0,295.3417,296.8742,295.3417,296.8742,2306.0
2021-12-13 09:45:00,352.52,354.37,352.29,353.61,3670.0,296.8321,298.3898,296.6384,297.7499,3670.0
2021-12-13 09:50:00,353.53,354.79,353.52,354.79,3536.0,297.6825,298.7435,297.6741,298.7435,3536.0
2021-12-13 09:55:00,354.66,354.89,353.94,353.94,3524.0,298.634,298.8277,298.0278,298.0278,3524.0
2021-12-13 10:00:00,353.68,353.89,353.4,353.4,2876.0,297.8088,297.9857,297.5731,297.5731,2876.0
2021-12-13 10:05:00,353.34,353.55,352.78,353.0,2328.0,297.5225,297.6994,297.051,297.2362,2328.0
2021-12-13 10:10:00,353.05,353.1,351.07,351.85,4553.0,297.2783,297.3205,295.6111,296.2679,4553.0
2021-12-13 10:15:00,351.54,351.84,351.54,351.79,2021.0,296.0069,296.2595,296.0069,296.2174,2021.0
2021-12-13 10:20:00,351.92,352.16,351.47,352.0,2120.0,296.3269,296.5289,295.9479,296.3942,2120.0
2021-12-13 10:25:00,351.84,351.84,351.29,351.56,1500.0,296.2595,296.2595,295.7964,296.0237,1500.0
2021-12-13 10:30:00,351.5,351.54,350.65,350.79,2000.0,295.9732,296.0069,295.2575,295.3754,2000.0
2021-12-13 10:35:00,350.84,351.21,350.83,351.09,1284.0,295.4175,295.729,295.409,295.628,1284.0
2021-12-13 10:40:00,351.26,351.34,350.26,350.96,3283.0,295.7711,295.8385,294.9291,295.5185,3283.0
2021-12-13 10:45:00,351.36,352.06,351.33,352.0,2550.0,295.8553,296.4447,295.8301,296.3942,2550.0
2021-12-13 10:50:00,352.1,352.7,351.87,352.28,2804.0,296.4784,296.9836,296.2848,296.63,2804.0
2021-12-13 10:55:00,352.28,353.17,352.27,353.17,3203.0,296.63,297.3794,296.6216,297.3794,3203.0
2021-12-13 11:00:00,353.17,353.41,353.08,353.41,1000.0,297.3794,297.5815,297.3036,297.5815,1000.0
2021-12-13 11:05:00,353.65,354.15,353.47,353.86,4406.0,297.7836,298.2046,297.632,297.9604,4406.0
2021-12-13 11:10:00,354.02,354.02,353.62,353.97,1400.0,298.0951,298.0951,297.7583,298.053,1400.0
2021-12-13 11:15:00,354.19,354.61,353.95,353.95,2083.0,298.2383,298.5919,298.0362,298.0362,2083.0
2021-12-13 11:20:00,354.31,354.52,354.0,354.38,1700.0,298.3393,298.5161,298.0783,298.3982,1700.0
2021-12-13 11:25:00,354.53,355.32,354.53,355.32,2417.0,298.5246,299.1898,298.5246,299.1898,2417.0
2021-12-13 11:30:00,355.07,355.66,355.0,355.57,4385.0,298.9792,299.476,298.9203,299.4003,4385.0
2021-12-13 11:35:00,355.65,355.87,355.09,355.38,3040.0,299.4676,299.6529,298.9961,299.2403,3040.0
2021-12-13 11:40:00,355.6,356.06,355.47,355.51,1986.0,299.4255,299.8129,299.3161,299.3497,1986.0
2021-12-13 11:45:00,355.5,355.78,355.45,355.78,2625.0,299.3413,299.5771,299.2992,299.5771,2625.0
2021-12-13 11:50:00,356.07,356.31,355.65,356.07,2718.0,299.8213,300.0234,299.4676,299.8213,2718.0
2021-12-13 11:55:00,356.08,357.04,356.08,356.59,3374.0,299.8297,300.638,299.8297,300.2591,3374.0
2021-12-13 12:00:00,356.51,356.8,356.21,356.74,3601.0,300.1918,300.436,299.9392,300.3854,3601.0
2021-12-13 12:05:00,357.06,357.06,356.59,356.72,4153.0,300.6549,300.6549,300.2591,300.3686,4153.0
2021-12-13 12:10:00,356.44,356.76,356.26,356.44,2790.0,300.1328,300.4023,299.9813,300.1328,2790.0
2021-12-13 12:15:00,356.48,356.6,356.23,356.25,2540.0,300.1665,300.2676,299.956,299.9728,2540.0
2021-12-13 12:20:00,356.32,356.32,355.75,355.97,3189.0,300.0318,300.0318,299.5518,299.7371,3189.0
2021-12-13 12:25:00,356.03,356.06,355.71,355.82,3198.0,299.7876,299.8129,299.5181,299.6108,3198.0
2021-12-13 12:30:00,356.12,356.38,355.83,356.38,2353.0,299.8634,300.0823,299.6192,300.0823,2353.0
2021-12-13 12:35:00,356.38,356.72,356.3,356.45,6246.0,300.0823,300.3686,300.0149,300.1412,6246.0
2021-12-13 12:40:00,356.27,356.31,355.57,355.68,2206.0,299.9897,300.0234,299.4003,299.4929,2206.0
2021-12-13 12:45:00,355.84,355.85,355.39,355.48,3729.0,299.6276,299.636,299.2487,299.3245,3729.0
2021-12-13 12:50:00,355.44,355.7,355.41,355.59,3728.0,299.2908,299.5097,299.2655,299.4171,3728.0
2021-12-13 12:55:00,355.46,355.61,355.41,355.41,400.0,299.3076,299.4339,299.2655,299.2655,400.0
2021-12-13 13:00:00,355.46,355.69,355.41,355.44,1445.0,299.3076,299.5013,299.2655,299.2908,1445.0
2021-12-13 13:05:00,355.57,356.2,355.57,356.04,4437.0,299.4003,299.9307,299.4003,299.796,4437.0
2021-12-13 13:10:00,355.98,356.32,355.98,356.32,1599.0,299.7455,300.0318,299.7455,300.0318,1599.0
2021-12-13 13:15:00,356.16,356.52,356.16,356.35,800.0,299.8971,300.2002,299.8971,300.057,800.0
2021-12-13 13:20:00,356.43,356.66,356.26,356.52,2732.0,300.1244,300.3181,299.9813,300.2002,2732.0
2021-12-13 13:25:00,356.6,356.75,356.57,356.6,1240.0,300.2676,300.3939,300.2423,300.2676,1240.0
2021-12-13 13:30:00,356.59,356.78,356.57,356.78,1744.0,300.2591,300.4191,300.2423,300.4191,1744.0
2021-12-13 13:35:00,356.87,357.09,356.83,356.88,1423.0,300.4949,300.6801,300.4612,300.5033,1423.0
2021-12-13 13:40:00,356.66,356.77,356.54,356.7,1750.0,300.3181,300.4107,300.217,300.3518,1750.0
2021-12-13 13:45:00,356.6,356.7,356.51,356.63,1726.0,300.2676,300.3518,300.1918,300.2928,1726.0
2021-12-13 13:50:00,356.48,356.56,356.12,356.22,1800.0,300.1665,300.2339,299.8634,299.9476,1800.0
2021-12-13 13:55:00,356.11,356.41,356.1,356.37,3318.0,299.855,300.1076,299.8465,300.0739,3318.0
2021-12-13 14:00:00,356.28,356.78,356.19,356.51,2424.0,299.9981,300.4191,299.9223,300.1918,2424.0
2021-12-13 14:05:00,356.79,356.96,356.56,356.56,3300.0,300.4275,300.5707,300.2339,300.2339,3300.0
2021-12-13 14:10:00,356.51,356.54,356.13,356.16,2617.0,300.1918,300.217,299.8718,299.8971,2617.0
2021-12-13 14:15:00,356.35,356.63,356.18,356.62,1844.0,300.057,300.2928,299.9139,300.2844,1844.0
2021-12-13 14:20:00,356.44,356.55,356.25,356.29,1945.0,300.1328,300.2255,299.9728,300.0065,1945.0
2021-12-13 14:25:00,356.41,356.46,356.18,356.35,1015.0,300.1076,300.1497,299.9139,300.057,1015.0
2021-12-13 14:30:00,356.37,356.51,356.09,356.51,1519.0,300.0739,300.1918,299.8381,300.1918,1519.0
2021-12-13 14:35:00,356.49,356.58,356.37,356.48,968.0,300.1749,300.2507,300.0739,300.1665,968.0
2021-12-13 14:40:00,356.61,356.79,356.61,356.67,1132.0,300.276,300.4275,300.276,300.3265,1132.0
2021-12-13 14:45:00,356.63,356.86,356.56,356.6,2732.0,300.2928,300.4865,300.2339,300.2676,2732.0
2021-12-13 14:50:00,356.6,356.76,356.42,356.42,2419.0,300.2676,300.4023,300.116,300.116,2419.0
2021-12-13 14:55:00,356.48,356.58,356.29,356.29,1332.0,300.1665,300.2507,300.0065,300.0065,1332.0
2021-12-13 15:00:00,356.28,356.59,355.75,355.75,4241.0,299.9981,300.2591,299.5518,299.5518,4241.0
2021-12-13 15:05:00,355.85,356.0,355.34,355.47,1500.0,299.636,299.7623,299.2066,299.3161,1500.0
2021-12-13 15:10:00,355.59,355.69,355.37,355.69,1110.0,299.4171,299.5013,299.2319,299.5013,1110.0
2021-12-13 15:15:00,355.67,355.85,355.45,355.51,7145.0,299.4845,299.636,299.2992,299.3497,7145.0
2021-12-13 15:20:00,355.54,355.55,355.13,355.37,7858.0,299.375,299.3834,299.0298,299.2319,7858.0
2021-12-13 15:25:00,355.4,356.1,355.4,355.86,3114.0,299.2571,299.8465,299.2571,299.6445,3114.0
2021-12-13 15:30:00,356.28,356.43,355.76,356.24,5430.0,299.9981,300.1244,299.5602,299.9644,5430.0
2021-12-13 15:35:00,356.41,356.95,356.34,356.58,5140.0,300.1076,300.5623,300.0486,300.2507,5140.0
2021-12-13 15:40:00,356.54,356.7,356.31,356.36,9430.0,300.217,300.3518,300.0234,300.0655,9430.0
2021-12-13 15:45:00,356.35,357.3,356.35,356.45,15049.0,300.057,300.857,300.057,300.1412,15049.0
2021-12-13 15:50:00,356.15,356.21,355.3,355.57,17895.0,299.8886,299.9392,299.1729,299.4003,17895.0
2021-12-13 15:55:00,355.72,355.93,354.98,355.34,41373.0,299.5266,299.7034,298.9035,299.2066,41373.0
2021-12-14 09:30:00,355.91,356.32,353.45,353.45,10662.0,301.3879,301.7351,299.3048,299.3048,10662.0
2021-12-14 09:35:00,353.41,353.42,352.39,353.15,2595.0,299.2709,299.2794,298.4071,299.0507,2595.0
2021-12-14 09:40:00,352.47,354.73,352.47,354.6,14289.0,298.4749,300.3887,298.4749,300.2786,14289.0
2021-12-14 09:45:00,354.17,354.39,350.7,350.7,3854.0,299.9145,300.1008,296.976,296.976,3854.0
2021-12-14 09:50:00,350.65,352.08,350.51,351.37,9750.0,296.9337,298.1446,296.8151,297.5434,9750.0
2021-12-14 09:55:00,351.2,351.72,349.87,350.31,6953.0,297.3994,297.8398,296.2732,296.6458,6953.0
2021-12-14 10:00:00,350.31,351.23,350.01,350.5,5677.0,296.6458,297.4248,296.3917,296.8067,5677.0
2021-12-14 10:05:00,350.7,351.66,350.36,351.37,17758.0,296.976,297.789,296.6881,297.5434,17758.0
2021-12-14 10:10:00,351.36,351.99,351.12,351.79,20495.0,297.5349,298.0684,297.3317,297.8991,20495.0
2021-12-14 10:15:00,351.96,352.48,351.66,352.48,9514.0,298.043,298.4834,297.789,298.4834,9514.0
2021-12-14 10:20:00,352.47,352.73,351.32,351.81,3696.0,298.4749,298.6951,297.5011,297.916,3696.0
2021-12-14 10:25:00,351.86,352.25,351.53,352.1,4980.0,297.9583,298.2886,297.6789,298.1616,4980.0
2021-12-14 10:30:00,351.8,352.41,351.47,352.1,6427.0,297.9075,298.4241,297.6281,298.1616,6427.0
2021-12-14 10:35:00,352.35,353.12,352.35,352.63,4200.0,298.3733,299.0253,298.3733,298.6104,4200.0
2021-12-14 10:40:00,352.83,352.83,351.96,352.14,1390.0,298.7797,298.7797,298.043,298.1954,1390.0
2021-12-14 10:45:00,352.5,352.57,352.0,352.47,2147.0,298.5003,298.5596,298.0769,298.4749,2147.0
2021-12-14 10:50:00,352.36,352.58,351.52,351.52,3000.0,298.3817,298.568,297.6704,297.6704,3000.0
2021-12-14 10:55:00,351.78,351.95,350.47,350.62,2410.0,297.8906,298.0345,296.7813,296.9083,2410.0
2021-12-14 11:00:00,350.34,350.34,349.19,349.83,7693.0,296.6712,296.6712,295.6974,296.2393,7693.0
2021-12-14 11:05:00,349.82,350.6,349.63,350.12,5654.0,296.2308,296.8914,296.07,296.4849,5654.0
2021-12-14 11:10:00,350.38,350.43,349.25,349.25,1598.0,296.7051,296.7474,295.7482,295.7482,1598.0
2021-12-14 11:15:00,349.38,349.38,347.72,348.57,4600.0,295.8582,295.8582,294.4525,295.1723,4600.0
2021-12-14 11:20:00,348.4,349.29,348.29,349.29,1175.0,295.0284,295.782,294.9352,295.782,1175.0
2021-12-14 11:25:00,349.49,350.43,349.49,350.43,1433.0,295.9514,296.7474,295.9514,296.7474,1433.0
2021-12-14 11:30:00,350.56,350.56,349.59,349.99,2861.0,296.8575,296.8575,296.0361,296.3748,2861.0
2021-12-14 11:35:00,349.88,351.14,349.48,351.14,4081.0,296.2817,297.3486,295.9429,297.3486,4081.0
2021-12-14 11:40:00,351.53,352.28,351.12,351.69,4701.0,297.6789,298.314,297.3317,297.8144,4701.0
2021-12-14 11:45:00,350.66,351.36,350.51,350.51,2200.0,296.9422,297.5349,296.8151,296.8151,2200.0
2021-12-14 11:50:00,350.32,350.32,349.41,349.75,2594.0,296.6543,296.6543,295.8837,296.1716,2594.0
2021-12-14 11:55:00,349.61,350.09,349.33,349.88,1095.0,296.053,296.4595,295.8159,296.2817,1095.0
2021-12-14 12:00:00,349.78,349.78,348.46,348.46,2738.0,296.197,296.197,295.0792,295.0792,2738.0
2021-12-14 12:05:00,348.21,348.42,347.67,348.42,3380.0,294.8675,295.0453,294.4102,295.0453,3380.0
2021-12-14 12:10:00,348.68,348.74,348.24,348.53,1300.0,295.2655,295.3163,294.8929,295.1385,1300.0
2021-12-14 12:15:00,348.34,348.99,348.24,348.99,3528.0,294.9776,295.528,294.8929,295.528,3528.0
2021-12-14 12:20:00,349.06,349.31,348.68,348.69,2200.0,295.5873,295.799,295.2655,295.274,2200.0
2021-12-14 12:25:00,348.61,349.11,348.45,348.57,1220.0,295.2062,295.6296,295.0707,295.1723,1220.0
2021-12-14 12:30:00,348.54,348.71,348.13,348.35,1897.0,295.1469,295.2909,294.7997,294.986,1897.0
2021-12-14 12:35:00,348.43,348.48,348.18,348.18,1100.0,295.0538,295.0961,294.8421,294.8421,1100.0
2021-12-14 12:40:00,348.39,348.51,347.88,348.46,1784.0,295.0199,295.1215,294.588,295.0792,1784.0
2021-12-14 12:45:00,348.3,348.91,348.3,348.54,2101.0,294.9437,295.4602,294.9437,295.1469,2101.0
2021-12-14 12:50:00,348.38,349.53,348.32,349.3,3053.0,295.0114,295.9853,294.9606,295.7905,3053.0
2021-12-14 12:55:00,349.3,349.3,347.82,347.92,1355.0,295.7905,295.7905,294.5372,294.6219,1355.0
2021-12-14 13:00:00,347.92,348.14,347.52,348.08,2613.0,294.6219,294.8082,294.2832,294.7574,2613.0
2021-12-14 13:05:00,348.04,348.18,347.97,348.01,1320.0,294.7235,294.8421,294.6642,294.6981,1320.0
2021-12-14 13:10:00,347.9,348.46,347.9,348.43,1900.0,294.605,295.0792,294.605,295.0538,1900.0
2021-12-14 13:15:00,348.65,348.65,348.15,348.44,2075.0,295.2401,295.2401,294.8167,295.0622,2075.0
2021-12-14 13:20:00,348.47,348.81,348.44,348.81,500.0,295.0877,295.3756,295.0622,295.3756,500.0
2021-12-14 13:25:00,348.83,348.83,348.35,348.52,1567.0,295.3925,295.3925,294.986,295.13,1567.0
2021-12-14 13:30:00,348.44,349.01,348.41,348.77,1956.0,295.0622,295.5449,295.0368,295.3417,1956.0
2021-12-14 13:35:00,348.63,348.76,348.35,348.35,800.0,295.2231,295.3332,294.986,294.986,800.0
2021-12-14 13:40:00,348.18,348.74,348.17,348.61,4415.0,294.8421,295.3163,294.8336,295.2062,4415.0
2021-12-14 13:45:00,348.68,349.38,348.68,349.0,3584.0,295.2655,295.8582,295.2655,295.5365,3584.0
2021-12-14 13:50:00,349.1,349.75,349.07,349.75,3977.0,295.6211,296.1716,295.5957,296.1716,3977.0
2021-12-14 13:55:00,349.74,350.5,349.73,350.46,1573.0,296.1631,296.8067,296.1546,296.7728,1573.0
2021-12-14 14:00:00,350.46,350.56,349.83,349.84,3062.0,296.7728,296.8575,296.2393,296.2478,3062.0
2021-12-14 14:05:00,349.87,349.94,348.72,348.73,7234.0,296.2732,296.3325,295.2994,295.3078,7234.0
2021-12-14 14:10:00,348.99,349.77,348.9,349.54,2918.0,295.528,296.1885,295.4518,295.9937,2918.0
2021-12-14 14:15:00,349.77,350.11,349.63,350.03,3720.0,296.1885,296.4764,296.07,296.4087,3720.0
2021-12-14 14:20:00,350.21,350.21,349.92,350.1,429.0,296.5611,296.5611,296.3155,296.468,429.0
2021-12-14 14:25:00,349.93,350.6,349.69,350.6,2701.0,296.324,296.8914,296.1208,296.8914,2701.0
2021-12-14 14:30:00,350.48,350.6,350.23,350.6,3168.0,296.7897,296.8914,296.578,296.8914,3168.0
2021-12-14 14:35:00,350.68,350.99,350.66,350.95,1033.0,296.9591,297.2216,296.9422,297.1877,1033.0
2021-12-14 14:40:00,351.17,351.78,351.17,351.54,1966.0,297.374,297.8906,297.374,297.6874,1966.0
2021-12-14 14:45:00,351.38,351.91,351.34,351.91,1600.0,297.5519,298.0007,297.518,298.0007,1600.0
2021-12-14 14:50:00,352.0,352.3,351.92,352.18,3024.0,298.0769,298.3309,298.0091,298.2293,3024.0
2021-12-14 14:55:00,352.3,352.67,352.18,352.35,3300.0,298.3309,298.6443,298.2293,298.3733,3300.0
2021-12-14 15:00:00,352.51,352.65,352.05,352.23,1934.0,298.5088,298.6273,298.1192,298.2717,1934.0
2021-12-14 15:05:00,352.45,353.52,352.38,353.46,13406.0,298.458,299.364,298.3987,299.3132,13406.0
2021-12-14 15:10:00,353.41,353.49,353.0,353.49,1700.0,299.2709,299.3386,298.9237,299.3386,1700.0
2021-12-14 15:15:00,353.42,353.5,352.99,353.37,2817.0,299.2794,299.3471,298.9152,299.237,2817.0
2021-12-14 15:20:00,353.44,353.54,352.65,352.65,4225.0,299.2963,299.381,298.6273,298.6273,4225.0
2021-12-14 15:25:00,352.4,353.07,352.4,352.83,2642.0,298.4156,298.983,298.4156,298.7797,2642.0
2021-12-14 15:30:00,353.14,354.24,352.98,353.72,3708.0,299.0423,299.9737,298.9068,299.5334,3708.0
2021-12-14 15:35:00,353.9,354.02,353.61,353.61,2873.0,299.6858,299.7874,299.4403,299.4403,2873.0
2021-12-14 15:40:00,353.56,353.9,353.1,353.29,6944.0,299.3979,299.6858,299.0084,299.1693,6944.0
2021-12-14 15:45:00,353.32,353.63,353.03,353.03,3961.0,299.1947,299.4572,298.9491,298.9491,3961.0
2021-12-14 15:50:00,352.92,353.05,351.76,351.76,16607.0,298.856,298.966,297.8737,297.8737,16607.0
2021-12-14 15:55:00,351.91,352.47,351.84,352.46,48667.0,298.0007,298.4749,297.9414,298.4664,48667.0
2021-12-15 09:30:00,356.0,358.56,355.18,358.34,9544.0,301.4641,303.632,300.7697,303.4457,9544.0
2021-12-15 09:35:00,357.39,358.42,357.08,358.41,2705.0,302.6412,303.5134,302.3787,303.5049,2705.0
2021-12-15 09:40:00,358.5,358.5,357.37,358.15,3392.0,303.5812,303.5812,302.6243,303.2848,3392.0
2021-12-15 09:45:00,358.6,358.6,357.76,358.13,3532.0,303.6658,303.6658,302.9545,303.2678,3532.0
2021-12-15 09:50:00,358.4,359.61,358.4,359.16,5310.0,303.4965,304.5211,303.4965,304.14,5310.0
2021-12-15 09:55:00,359.13,359.87,358.71,359.6,7726.0,304.1146,304.7413,303.759,304.5126,7726.0
2021-12-15 10:00:00,359.47,359.96,359.43,359.84,4150.0,304.4026,304.8175,304.3687,304.7159,4150.0
2021-12-15 10:05:00,359.55,360.4,359.54,360.17,3007.0,304.4703,305.1901,304.4618,304.9953,3007.0
2021-12-15 10:10:00,360.2,360.23,359.4,359.79,2010.0,305.0207,305.0461,304.3433,304.6735,2010.0
2021-12-15 10:15:00,359.44,359.93,358.71,359.38,2340.0,304.3772,304.7921,303.759,304.3263,2340.0
2021-12-15 10:20:00,359.56,359.98,358.87,358.99,2332.0,304.4788,304.8344,303.8945,303.9961,2332.0
2021-12-15 10:25:00,358.81,358.99,358.18,358.54,3027.0,303.8437,303.9961,303.3102,303.615,3027.0
2021-12-15 10:30:00,358.58,358.64,357.76,357.76,1923.0,303.6489,303.6997,302.9545,302.9545,1923.0
2021-12-15 10:35:00,358.06,359.02,358.06,359.02,3070.0,303.2086,304.0215,303.2086,304.0215,3070.0
2021-12-15 10:40:00,358.74,359.39,358.7,359.26,1500.0,303.7844,304.3348,303.7505,304.2247,1500.0
2021-12-15 10:45:00,358.98,358.98,358.48,358.5,1577.0,303.9876,303.9876,303.5642,303.5812,1577.0
2021-12-15 10:50:00,358.65,358.85,358.26,358.66,3551.0,303.7082,303.8775,303.3779,303.7166,3551.0
2021-12-15 10:55:00,358.6,358.79,358.42,358.57,1205.0,303.6658,303.8267,303.5134,303.6404,1205.0
2021-12-15 11:00:00,358.6,358.79,357.92,358.34,2564.0,303.6658,303.8267,303.09,303.4457,2564.0
2021-12-15 11:05:00,358.37,359.15,358.37,359.15,953.0,303.4711,304.1316,303.4711,304.1316,953.0
2021-12-15 11:10:00,359.14,359.26,358.97,359.24,1892.0,304.1231,304.2247,303.9792,304.2078,1892.0
2021-12-15 11:15:00,358.96,359.05,358.27,358.38,2245.0,303.9707,304.0469,303.3864,303.4795,2245.0
2021-12-15 11:20:00,358.28,358.62,358.28,358.62,1125.0,303.3949,303.6828,303.3949,303.6828,1125.0
2021-12-15 11:25:00,358.67,358.71,358.07,358.15,4814.0,303.7251,303.759,303.217,303.2848,4814.0
2021-12-15 11:30:00,358.25,358.43,358.01,358.39,2240.0,303.3694,303.5219,303.1662,303.488,2240.0
2021-12-15 11:35:00,358.16,358.9,357.75,358.66,6797.0,303.2932,303.9199,302.946,303.7166,6797.0
2021-12-15 11:40:00,358.73,359.39,358.62,359.39,1900.0,303.7759,304.3348,303.6828,304.3348,1900.0
2021-12-15 11:45:00,359.44,359.46,359.22,359.46,1692.0,304.3772,304.3941,304.1909,304.3941,1692.0
2021-12-15 11:50:00,359.66,360.15,359.5,360.15,2395.0,304.5635,304.9784,304.428,304.9784,2395.0
2021-12-15 11:55:00,360.06,360.07,359.51,359.71,2153.0,304.9022,304.9106,304.4364,304.6058,2153.0
2021-12-15 12:00:00,359.68,359.68,359.0,359.34,1552.0,304.5804,304.5804,304.0046,304.2925,1552.0
2021-12-15 12:05:00,359.55,359.55,359.12,359.32,1293.0,304.4703,304.4703,304.1062,304.2755,1293.0
2021-12-15 12:10:00,359.38,359.63,359.38,359.6,1070.0,304.3263,304.538,304.3263,304.5126,1070.0
2021-12-15 12:15:00,359.55,359.95,359.41,359.84,1310.0,304.4703,304.809,304.3517,304.7159,1310.0
2021-12-15 12:20:00,360.05,360.14,359.49,359.49,3171.0,304.8937,304.9699,304.4195,304.4195,3171.0
2021-12-15 12:25:00,359.52,359.71,359.45,359.71,1339.0,304.4449,304.6058,304.3856,304.6058,1339.0
2021-12-15 12:30:00,359.49,359.49,358.96,359.17,2226.0,304.4195,304.4195,303.9707,304.1485,2226.0
2021-12-15 12:35:00,359.12,359.32,359.1,359.16,1300.0,304.1062,304.2755,304.0892,304.14,1300.0
2021-12-15 12:40:00,359.02,359.26,358.86,358.98,3036.0,304.0215,304.2247,303.886,303.9876,3036.0
2021-12-15 12:45:00,358.86,358.97,358.75,358.97,5189.0,303.886,303.9792,303.7929,303.9792,5189.0
2021-12-15 12:50:00,359.1,359.1,358.68,358.68,7369.0,304.0892,304.0892,303.7336,303.7336,7369.0
2021-12-15 12:55:00,358.77,358.84,358.7,358.83,2692.0,303.8098,303.8691,303.7505,303.8606,2692.0
2021-12-15 13:00:00,358.84,358.84,358.59,358.59,1440.0,303.8691,303.8691,303.6574,303.6574,1440.0
2021-12-15 13:05:00,358.7,358.76,358.57,358.63,2890.0,303.7505,303.8013,303.6404,303.6912,2890.0
2021-12-15 13:10:00,358.6,358.6,358.18,358.18,3007.0,303.6658,303.6658,303.3102,303.3102,3007.0
2021-12-15 13:15:00,358.04,358.14,357.84,357.85,1485.0,303.1916,303.2763,303.0223,303.0307,1485.0
2021-12-15 13:20:00,357.93,358.28,357.85,358.28,3256.0,303.0985,303.3949,303.0307,303.3949,3256.0
2021-12-15 13:25:00,358.22,359.06,358.22,358.97,4485.0,303.344,304.0554,303.344,303.9792,4485.0
2021-12-15 13:30:00,358.78,359.05,358.5,358.5,800.0,303.8183,304.0469,303.5812,303.5812,800.0
2021-12-15 13:35:00,358.6,358.87,358.5,358.5,2401.0,303.6658,303.8945,303.5812,303.5812,2401.0
2021-12-15 13:40:00,358.54,358.7,358.45,358.5,2038.0,303.615,303.7505,303.5388,303.5812,2038.0
2021-12-15 13:45:00,358.6,358.7,358.44,358.44,2257.0,303.6658,303.7505,303.5303,303.5303,2257.0
2021-12-15 13:50:00,358.52,358.58,358.04,358.11,17547.0,303.5981,303.6489,303.1916,303.2509,17547.0
2021-12-15 13:55:00,358.26,358.69,358.19,358.5,4290.0,303.3779,303.742,303.3186,303.5812,4290.0
2021-12-15 14:00:00,358.3,358.77,357.91,358.77,4702.0,303.4118,303.8098,303.0815,303.8098,4702.0
2021-12-15 14:05:00,359.92,360.71,359.14,360.4,4581.0,304.7836,305.4526,304.1231,305.1901,4581.0
2021-12-15 14:10:00,360.4,361.55,360.1,361.53,3203.0,305.1901,306.1639,304.936,306.147,3203.0
2021-12-15 14:15:00,361.18,361.27,360.22,360.61,5064.0,305.8506,305.9268,305.0377,305.3679,5064.0
2021-12-15 14:20:00,360.11,360.29,359.39,359.92,3922.0,304.9445,305.0969,304.3348,304.7836,3922.0
2021-12-15 14:25:00,359.71,360.4,359.7,360.4,5728.0,304.6058,305.1901,304.5973,305.1901,5728.0
2021-12-15 14:30:00,360.28,360.34,359.59,359.59,4967.0,305.0885,305.1393,304.5042,304.5042,4967.0
2021-12-15 14:35:00,359.9,360.9,359.34,360.51,3094.0,304.7667,305.6135,304.2925,305.2832,3094.0
2021-12-15 14:40:00,360.59,361.67,360.58,361.55,9079.0,305.351,306.2655,305.3425,306.1639,9079.0
2021-12-15 14:45:00,361.44,362.54,361.44,362.31,16204.0,306.0708,307.0023,306.0708,306.8075,16204.0
2021-12-15 14:50:00,362.12,362.39,361.79,362.31,14579.0,306.6466,306.8752,306.3672,306.8075,14579.0
2021-12-15 14:55:00,362.22,362.26,361.39,361.53,6768.0,306.7313,306.7652,306.0284,306.147,6768.0
2021-12-15 15:00:00,361.9,362.91,361.86,362.84,14109.0,306.4603,307.3156,306.4264,307.2563,14109.0
2021-12-15 15:05:00,362.83,363.12,362.28,362.45,18494.0,307.2478,307.4934,306.7821,306.926,18494.0
2021-12-15 15:10:00,362.13,362.6,361.44,361.52,4035.0,306.6551,307.0531,306.0708,306.1385,4035.0
2021-12-15 15:15:00,361.53,362.21,361.53,361.58,10533.0,306.147,306.7228,306.147,306.1893,10533.0
2021-12-15 15:20:00,361.68,361.91,361.49,361.79,3715.0,306.274,306.4688,306.1131,306.3672,3715.0
2021-12-15 15:25:00,361.87,362.08,361.66,361.99,3620.0,306.4349,306.6127,306.2571,306.5365,3620.0
2021-12-15 15:30:00,361.89,361.89,360.93,361.06,4135.0,306.4518,306.4518,305.6389,305.749,4135.0
2021-12-15 15:35:00,361.07,361.68,360.94,361.0,5627.0,305.7575,306.274,305.6474,305.6982,5627.0
2021-12-15 15:40:00,361.0,361.63,360.81,360.83,6974.0,305.6982,306.2317,305.5373,305.5542,6974.0
2021-12-15 15:45:00,360.89,360.89,359.79,359.9,9248.0,305.605,305.605,304.6735,304.7667,9248.0
2021-12-15 15:50:00,360.11,361.37,359.89,361.27,10282.0,304.9445,306.0115,304.7582,305.9268,10282.0
2021-12-15 15:55:00,361.39,361.73,361.26,361.26,35708.0,306.0284,306.3163,305.9183,305.9183,35708.0
2021-12-16 09:30:00,360.84,361.5,360.01,360.76,7707.0,305.5627,306.1216,304.8598,305.4949,7707.0
2021-12-16 09:35:00,360.23,360.23,358.62,358.86,600.0,305.0461,305.0461,303.6828,303.886,600.0
2021-12-16 09:40:00,358.24,359.28,358.17,358.68,3632.0,303.361,304.2417,303.3017,303.7336,3632.0
2021-12-16 09:45:00,359.25,359.89,359.25,359.47,2603.0,304.2163,304.7582,304.2163,304.4026,2603.0
2021-12-16 09:50:00,360.31,360.86,360.31,360.5,1700.0,305.1139,305.5796,305.1139,305.2748,1700.0
2021-12-16 09:55:00,360.42,361.94,360.01,361.65,2214.0,305.207,306.4942,304.8598,306.2486,2214.0
2021-12-16 10:00:00,361.89,362.45,361.65,362.23,5448.0,306.4518,306.926,306.2486,306.7398,5448.0
2021-12-16 10:05:00,362.0,362.82,361.84,362.0,6899.0,306.545,307.2394,306.4095,306.545,6899.0
2021-12-16 10:10:00,362.05,363.51,362.05,363.47,3030.0,306.5873,307.8237,306.5873,307.7898,3030.0
2021-12-16 10:15:00,363.59,363.59,362.28,362.28,3306.0,307.8914,307.8914,306.7821,306.7821,3306.0
2021-12-16 10:20:00,362.0,362.98,361.92,362.1,8413.0,306.545,307.3749,306.4772,306.6297,8413.0
2021-12-16 10:25:00,362.3,362.63,362.03,362.16,2900.0,306.799,307.0785,306.5704,306.6805,2900.0
2021-12-16 10:30:00,362.13,362.81,361.92,362.57,6423.0,306.6551,307.2309,306.4772,307.0277,6423.0
2021-12-16 10:35:00,362.51,363.36,362.25,363.34,4289.0,306.9769,307.6966,306.7567,307.6797,4289.0
2021-12-16 10:40:00,363.34,363.58,362.93,362.93,1986.0,307.6797,307.8829,307.3325,307.3325,1986.0
2021-12-16 10:45:00,363.13,363.41,362.85,363.41,685.0,307.5019,307.739,307.2648,307.739,685.0
2021-12-16 10:50:00,363.41,363.62,362.69,363.59,7104.0,307.739,307.9168,307.1293,307.8914,7104.0
2021-12-16 10:55:00,363.77,364.23,363.66,364.0,3606.0,308.0438,308.4334,307.9507,308.2386,3606.0
2021-12-16 11:00:00,363.94,364.03,363.4,363.55,4579.0,308.1878,308.264,307.7305,307.8575,4579.0
2021-12-16 11:05:00,363.34,363.49,362.52,363.13,6260.0,307.6797,307.8067,306.9853,307.5019,6260.0
2021-12-16 11:10:00,362.86,363.02,362.63,362.63,5584.0,307.2732,307.4087,307.0785,307.0785,5584.0
2021-12-16 11:15:00,362.6,362.92,361.87,362.92,4318.0,307.0531,307.324,306.4349,307.324,4318.0
2021-12-16 11:20:00,362.81,362.92,362.09,362.85,5533.0,307.2309,307.324,306.6212,307.2648,5533.0
2021-12-16 11:25:00,362.8,362.84,362.16,362.41,4681.0,307.2224,307.2563,306.6805,306.8922,4681.0
2021-12-16 11:30:00,362.41,362.73,362.14,362.7,1517.0,306.8922,307.1632,306.6635,307.1378,1517.0
2021-12-16 11:35:00,362.77,362.77,362.31,362.53,2927.0,307.197,307.197,306.8075,306.9938,2927.0
2021-12-16 11:40:00,362.53,363.54,362.53,363.36,7907.0,306.9938,307.8491,306.9938,307.6966,7907.0
2021-12-16 11:45:00,363.13,363.59,362.79,362.87,3855.0,307.5019,307.8914,307.214,307.2817,3855.0
2021-12-16 11:50:00,362.89,362.89,362.53,362.59,2146.0,307.2986,307.2986,306.9938,307.0446,2146.0
2021-12-16 11:55:00,362.51,362.84,362.51,362.84,400.0,306.9769,307.2563,306.9769,307.2563,400.0
2021-12-16 12:00:00,362.85,362.91,361.88,362.58,1625.0,307.2648,307.3156,306.4434,307.0361,1625.0
2021-12-16 12:05:00,362.59,362.76,362.42,362.42,1110.0,307.0446,307.1886,306.9006,306.9006,1110.0
2021-12-16 12:10:00,362.47,362.83,362.07,362.38,2281.0,306.943,307.2478,306.6043,306.8668,2281.0
2021-12-16 12:15:00,362.26,362.34,361.93,361.93,700.0,306.7652,306.8329,306.4857,306.4857,700.0
2021-12-16 12:20:00,362.11,362.88,362.02,362.85,7723.0,306.6381,307.2902,306.5619,307.2648,7723.0
2021-12-16 12:25:00,362.67,363.01,362.45,363.01,4599.0,307.1123,307.4003,306.926,307.4003,4599.0
2021-12-16 12:30:00,363.0,363.0,362.77,362.91,1509.0,307.3918,307.3918,307.197,307.3156,1509.0
2021-12-16 12:35:00,363.0,363.4,362.83,363.24,7900.0,307.3918,307.7305,307.2478,307.595,7900.0
2021-12-16 12:40:00,363.15,363.63,363.15,363.63,320.0,307.5188,307.9253,307.5188,307.9253,320.0
2021-12-16 12:45:00,363.48,363.61,363.11,363.2,1802.0,307.7983,307.9083,307.4849,307.5612,1802.0
2021-12-16 12:50:00,363.03,363.11,362.69,362.69,2400.0,307.4172,307.4849,307.1293,307.1293,2400.0
2021-12-16 12:55:00,362.99,362.99,362.08,362.3,2900.0,307.3833,307.3833,306.6127,306.799,2900.0
2021-12-16 13:00:00,362.55,362.8,362.38,362.63,1203.0,307.0107,307.2224,306.8668,307.0785,1203.0
2021-12-16 13:05:00,362.4,362.81,362.33,362.46,1977.0,306.8837,307.2309,306.8244,306.9345,1977.0
2021-12-16 13:10:00,362.51,362.61,362.34,362.36,1100.0,306.9769,307.0615,306.8329,306.8498,1100.0
2021-12-16 13:15:00,362.37,362.54,362.14,362.4,2100.0,306.8583,307.0023,306.6635,306.8837,2100.0
2021-12-16 13:20:00,362.55,362.55,362.2,362.29,1201.0,307.0107,307.0107,306.7143,306.7906,1201.0
2021-12-16 13:25:00,362.25,362.36,361.67,361.76,1809.0,306.7567,306.8498,306.2655,306.3417,1809.0
2021-12-16 13:30:00,361.66,361.66,361.29,361.29,900.0,306.2571,306.2571,305.9437,305.9437,900.0
2021-12-16 13:35:00,361.25,361.25,360.8,360.97,1210.0,305.9099,305.9099,305.5288,305.6728,1210.0
2021-12-16 13:40:00,360.99,361.13,360.84,361.0,1451.0,305.6897,305.8083,305.5627,305.6982,1451.0
2021-12-16 13:45:00,360.87,361.31,360.66,361.31,2202.0,305.5881,305.9607,305.4103,305.9607,2202.0
2021-12-16 13:50:00,361.11,361.11,360.76,360.76,1118.0,305.7913,305.7913,305.4949,305.4949,1118.0
2021-12-16 13:55:00,360.72,361.3,360.72,361.28,1508.0,305.4611,305.9522,305.4611,305.9353,1508.0
2021-12-16 14:00:00,361.47,361.64,361.31,361.64,1425.0,306.0962,306.2401,305.9607,306.2401,1425.0
2021-12-16 14:05:00,361.93,361.93,361.09,361.25,1768.0,306.4857,306.4857,305.7744,305.9099,1768.0
2021-12-16 14:10:00,361.23,361.49,361.0,361.21,2343.0,305.8929,306.1131,305.6982,305.876,2343.0
2021-12-16 14:15:00,361.23,361.23,360.8,361.1,2083.0,305.8929,305.8929,305.5288,305.7829,2083.0
2021-12-16 14:20:00,360.99,361.1,360.61,360.93,5285.0,305.6897,305.7829,305.3679,305.6389,5285.0
2021-12-16 14:25:00,361.09,361.9,360.97,361.74,3952.0,305.7744,306.4603,305.6728,306.3248,3952.0
2021-12-16 14:30:00,361.77,362.14,361.72,362.0,10224.0,306.3502,306.6635,306.3079,306.545,10224.0
2021-12-16 14:35:00,361.91,362.2,361.84,362.16,2636.0,306.4688,306.7143,306.4095,306.6805,2636.0
2021-12-16 14:40:00,362.18,362.26,361.96,362.13,3543.0,306.6974,306.7652,306.5111,306.6551,3543.0
2021-12-16 14:45:00,362.29,362.29,361.29,361.5,7516.0,306.7906,306.7906,305.9437,306.1216,7516.0
2021-12-16 14:50:00,361.38,361.87,361.18,361.27,4901.0,306.02,306.4349,305.8506,305.9268,4901.0
2021-12-16 14:55:00,361.27,361.89,361.13,361.88,4877.0,305.9268,306.4518,305.8083,306.4434,4877.0
2021-12-16 15:00:00,361.82,362.04,361.47,361.63,4503.0,306.3926,306.5789,306.0962,306.2317,4503.0
2021-12-16 15:05:00,361.6,361.89,360.86,360.9,3639.0,306.2063,306.4518,305.5796,305.6135,3639.0
2021-12-16 15:10:00,360.89,361.04,360.77,360.97,1902.0,305.605,305.732,305.5034,305.6728,1902.0
2021-12-16 15:15:00,360.92,361.17,360.65,360.99,6570.0,305.6304,305.8421,305.4018,305.6897,6570.0
2021-12-16 15:20:00,361.1,361.54,360.92,361.3,3038.0,305.7829,306.1555,305.6304,305.9522,3038.0
2021-12-16 15:25:00,361.55,361.92,361.47,361.69,3213.0,306.1639,306.4772,306.0962,306.2825,3213.0
2021-12-16 15:30:00,361.7,361.9,361.27,361.9,3827.0,306.2909,306.4603,305.9268,306.4603,3827.0
2021-12-16 15:35:00,361.87,362.63,361.86,362.47,2462.0,306.4349,307.0785,306.4264,306.943,2462.0
2021-12-16 15:40:00,362.66,363.18,362.4,362.53,3948.0,307.1039,307.5442,306.8837,306.9938,3948.0
2021-12-16 15:45:00,362.18,362.6,361.94,361.94,6383.0,306.6974,307.0531,306.4942,306.4942,6383.0
2021-12-16 15:50:00,362.07,363.25,361.96,362.71,12912.0,306.6043,307.6035,306.5111,307.1462,12912.0
2021-12-16 15:55:00,362.94,363.39,362.68,363.04,29192.0,307.341,307.722,307.1208,307.4257,29192.0
2021-12-17 09:30:00,363.73,365.28,362.38,362.81,184773.0,308.01,309.3225,306.8668,307.2309,184773.0
2021-12-17 09:35:00,363.06,364.97,363.06,364.97,5032.0,307.4426,309.06,307.4426,309.06,5032.0
2021-12-17 09:40:00,364.7,366.82,364.45,366.8,5601.0,308.8314,310.6266,308.6197,310.6097,5601.0
2021-12-17 09:45:00,366.5,368.97,366.48,368.1,9325.0,310.3556,312.4472,310.3387,311.7105,9325.0
2021-12-17 09:50:00,368.93,368.93,367.52,368.13,8223.0,312.4134,312.4134,311.2194,311.7359,8223.0
2021-12-17 09:55:00,367.78,367.78,366.63,367.16,3750.0,311.4395,311.4395,310.4657,310.9145,3750.0
2021-12-17 10:00:00,366.94,367.01,364.11,364.11,3445.0,310.7282,310.7875,308.3318,308.3318,3445.0
2021-12-17 10:05:00,364.14,364.36,363.4,363.87,4439.0,308.3572,308.5435,307.7305,308.1285,4439.0
2021-12-17 10:10:00,363.78,363.78,362.9,363.59,1224.0,308.0523,308.0523,307.3071,307.8914,1224.0
2021-12-17 10:15:00,363.67,364.19,363.14,364.19,3024.0,307.9592,308.3995,307.5103,308.3995,3024.0
2021-12-17 10:20:00,364.24,365.07,363.84,364.95,5102.0,308.4418,309.1447,308.1031,309.0431,5102.0
2021-12-17 10:25:00,364.88,365.1,364.09,364.34,2449.0,308.9838,309.1701,308.3148,308.5265,2449.0
2021-12-17 10:30:00,364.15,364.77,364.08,364.45,3861.0,308.3656,308.8906,308.3063,308.6197,3861.0
2021-12-17 10:35:00,364.52,365.28,364.31,365.24,3765.0,308.6789,309.3225,308.5011,309.2886,3765.0
2021-12-17 10:40:00,365.14,365.6,364.97,365.4,4221.0,309.204,309.5935,309.06,309.4241,4221.0
2021-12-17 10:45:00,365.68,366.36,365.68,366.13,4211.0,309.6612,310.2371,309.6612,310.0423,4211.0
2021-12-17 10:50:00,366.32,366.53,365.9,365.9,6170.0,310.2032,310.381,309.8475,309.8475,6170.0
2021-12-17 10:55:00,365.62,365.87,365.11,365.39,6598.0,309.6104,309.8221,309.1786,309.4157,6598.0
2021-12-17 11:00:00,365.45,365.65,364.93,365.11,3880.0,309.4665,309.6358,309.0261,309.1786,3880.0
2021-12-17 11:05:00,364.99,365.43,364.51,364.73,4402.0,309.0769,309.4495,308.6705,308.8568,4402.0
2021-12-17 11:10:00,364.84,365.74,364.69,365.45,4520.0,308.9499,309.7121,308.8229,309.4665,4520.0
2021-12-17 11:15:00,365.27,366.23,365.23,366.01,6246.0,309.3141,310.127,309.2802,309.9407,6246.0
2021-12-17 11:20:00,366.02,366.05,365.62,365.82,3704.0,309.9492,309.9746,309.6104,309.7798,3704.0
2021-12-17 11:25:00,365.33,365.33,364.6,364.71,1900.0,309.3649,309.3649,308.7467,308.8398,1900.0
2021-12-17 11:30:00,364.82,365.0,363.62,363.62,4748.0,308.933,309.0854,307.9168,307.9168,4748.0
2021-12-17 11:35:00,363.73,363.86,363.21,363.86,4358.0,308.01,308.12,307.5696,308.12,4358.0
2021-12-17 11:40:00,363.73,363.95,363.61,363.81,3018.0,308.01,308.1963,307.9083,308.0777,3018.0
2021-12-17 11:45:00,363.75,364.4,363.42,363.42,6233.0,308.0269,308.5773,307.7475,307.7475,6233.0
2021-12-17 11:50:00,363.6,364.08,363.6,364.08,2459.0,307.8999,308.3063,307.8999,308.3063,2459.0
2021-12-17 11:55:00,363.95,364.91,363.95,364.47,4776.0,308.1963,309.0092,308.1963,308.6366,4776.0
2021-12-17 12:00:00,364.24,364.34,363.78,364.19,4524.0,308.4418,308.5265,308.0523,308.3995,4524.0
2021-12-17 12:05:00,364.38,364.5,364.12,364.41,7708.0,308.5604,308.662,308.3402,308.5858,7708.0
2021-12-17 12:10:00,364.54,365.0,364.54,364.68,5285.0,308.6959,309.0854,308.6959,308.8144,5285.0
2021-12-17 12:15:00,364.86,365.25,364.28,364.44,3018.0,308.9669,309.2971,308.4757,308.6112,3018.0
2021-12-17 12:20:00,364.57,364.84,364.53,364.54,2641.0,308.7213,308.9499,308.6874,308.6959,2641.0
2021-12-17 12:25:00,364.52,364.69,364.04,364.53,2560.0,308.6789,308.8229,308.2725,308.6874,2560.0
2021-12-17 12:30:00,364.72,365.02,364.43,364.97,2879.0,308.8483,309.1023,308.6027,309.06,2879.0
2021-12-17 12:35:00,365.02,365.25,364.99,365.06,4218.0,309.1023,309.2971,309.0769,309.1362,4218.0
2021-12-17 12:40:00,365.22,365.33,364.7,364.84,3311.0,309.2717,309.3649,308.8314,308.9499,3311.0
2021-12-17 12:45:00,365.1,365.8,365.04,365.31,4288.0,309.1701,309.7629,309.1193,309.3479,4288.0
2021-12-17 12:50:00,365.18,365.18,364.73,364.89,1729.0,309.2378,309.2378,308.8568,308.9923,1729.0
2021-12-17 12:55:00,365.16,365.27,364.98,365.23,1805.0,309.2209,309.3141,309.0685,309.2802,1805.0
2021-12-17 13:00:00,365.06,365.34,364.94,365.34,2137.0,309.1362,309.3733,309.0346,309.3733,2137.0
2021-12-17 13:05:00,365.34,365.87,365.16,365.79,4847.0,309.3733,309.8221,309.2209,309.7544,4847.0
2021-12-17 13:10:00,365.8,366.12,365.79,366.09,1614.0,309.7629,310.0338,309.7544,310.0084,1614.0
2021-12-17 13:15:00,366.33,366.86,366.33,366.68,3104.0,310.2117,310.6605,310.2117,310.5081,3104.0
2021-12-17 13:20:00,366.68,366.88,366.53,366.87,9304.0,310.5081,310.6774,310.381,310.6689,9304.0
2021-12-17 13:25:00,366.86,367.08,366.78,366.95,7570.0,310.6605,310.8468,310.5927,310.7367,7570.0
2021-12-17 13:30:00,366.94,366.94,366.3,366.47,3697.0,310.7282,310.7282,310.1863,310.3302,3697.0
2021-12-17 13:35:00,366.53,366.75,366.33,366.33,1991.0,310.381,310.5673,310.2117,310.2117,1991.0
2021-12-17 13:40:00,366.05,366.77,366.04,366.56,2500.0,309.9746,310.5843,309.9661,310.4064,2500.0
2021-12-17 13:45:00,366.76,367.31,366.48,366.84,3935.0,310.5758,311.0415,310.3387,310.6435,3935.0
2021-12-17 13:50:00,366.83,366.94,366.58,366.81,1874.0,310.6351,310.7282,310.4234,310.6181,1874.0
2021-12-17 13:55:00,366.66,367.26,366.66,366.92,2197.0,310.4911,310.9992,310.4911,310.7113,2197.0
2021-12-17 14:00:00,366.87,367.04,365.71,366.07,3825.0,310.6689,310.8129,309.6866,309.9915,3825.0
2021-12-17 14:05:00,366.0,366.18,365.94,365.95,2521.0,309.9322,310.0846,309.8814,309.8899,2521.0
2021-12-17 14:10:00,365.87,366.42,365.86,366.29,8718.0,309.8221,310.2879,309.8137,310.1778,8718.0
2021-12-17 14:15:00,366.36,366.82,366.33,366.45,3948.0,310.2371,310.6266,310.2117,310.3133,3948.0
2021-12-17 14:20:00,366.47,366.47,366.32,366.37,2463.0,310.3302,310.3302,310.2032,310.2455,2463.0
2021-12-17 14:25:00,366.41,366.41,365.58,365.58,2437.0,310.2794,310.2794,309.5766,309.5766,2437.0
2021-12-17 14:30:00,365.72,365.99,365.38,365.55,2657.0,309.6951,309.9238,309.4072,309.5512,2657.0
2021-12-17 14:35:00,365.42,366.23,365.38,366.23,5036.0,309.4411,310.127,309.4072,310.127,5036.0
2021-12-17 14:40:00,366.14,366.14,365.8,365.9,2232.0,310.0508,310.0508,309.7629,309.8475,2232.0
2021-12-17 14:45:00,365.9,366.33,365.9,366.12,2818.0,309.8475,310.2117,309.8475,310.0338,2818.0
2021-12-17 14:50:00,366.07,366.35,365.65,365.66,3801.0,309.9915,310.2286,309.6358,309.6443,3801.0
2021-12-17 14:55:00,365.41,365.79,365.09,365.29,2280.0,309.4326,309.7544,309.1616,309.331,2280.0
2021-12-17 15:00:00,365.41,365.98,365.28,365.4,3040.0,309.4326,309.9153,309.3225,309.4241,3040.0
2021-12-17 15:05:00,365.43,365.66,365.0,365.52,5528.0,309.4495,309.6443,309.0854,309.5258,5528.0
2021-12-17 15:10:00,365.51,365.51,364.91,365.0,2622.0,309.5173,309.5173,309.0092,309.0854,2622.0
2021-12-17 15:15:00,365.03,365.03,364.59,364.78,3401.0,309.1108,309.1108,308.7382,308.8991,3401.0
2021-12-17 15:20:00,364.64,365.21,364.28,364.28,5884.0,308.7806,309.2632,308.4757,308.4757,5884.0
2021-12-17 15:25:00,364.31,364.69,364.06,364.57,11163.0,308.5011,308.8229,308.2894,308.7213,11163.0
2021-12-17 15:30:00,364.68,364.68,363.66,364.04,6987.0,308.8144,308.8144,307.9507,308.2725,6987.0
2021-12-17 15:35:00,363.96,364.01,363.18,363.92,5595.0,308.2047,308.2471,307.5442,308.1709,5595.0
2021-12-17 15:40:00,363.98,364.19,363.34,363.34,9703.0,308.2217,308.3995,307.6797,307.6797,9703.0
2021-12-17 15:45:00,363.33,363.66,362.91,362.92,7290.0,307.6712,307.9507,307.3156,307.324,7290.0
2021-12-17 15:50:00,362.89,362.89,361.16,361.41,29029.0,307.2986,307.2986,305.8337,306.0454,29029.0
2021-12-17 15:55:00,361.5,362.51,361.5,361.78,48745.0,306.1216,306.9769,306.1216,306.3587,48745.0
2021-12-20 09:30:00,362.14,364.87,360.63,364.87,13087.0,306.6635,308.9753,305.3849,308.9753,13087.0
2021-12-20 09:35:00,364.29,367.13,363.86,366.29,8432.0,308.4842,310.8891,308.12,310.1778,8432.0
2021-12-20 09:40:00,366.18,366.48,364.61,364.71,1721.0,310.0846,310.3387,308.7552,308.8398,1721.0
2021-12-20 09:45:00,363.62,363.76,362.31,362.33,1568.0,307.9168,308.0354,306.8075,306.8244,1568.0
2021-12-20 09:50:00,362.1,362.1,361.29,361.29,1182.0,306.6297,306.6297,305.9437,305.9437,1182.0
2021-12-20 09:55:00,361.41,362.94,361.41,362.89,5295.0,306.0454,307.341,306.0454,307.2986,5295.0
2021-12-20 10:00:00,362.69,363.16,362.18,362.18,3372.0,307.1293,307.5273,306.6974,306.6974,3372.0
2021-12-20 10:05:00,362.5,362.89,360.34,360.61,2019.0,306.9684,307.2986,305.1393,305.3679,2019.0
2021-12-20 10:10:00,360.36,360.37,359.18,359.18,4290.0,305.1562,305.1647,304.157,304.157,4290.0
2021-12-20 10:15:00,358.86,359.48,358.21,358.59,2821.0,303.886,304.411,303.3356,303.6574,2821.0
2021-12-20 10:20:00,358.72,358.72,357.66,358.29,5133.0,303.7674,303.7674,302.8698,303.4033,5133.0
2021-12-20 10:25:00,358.75,360.92,358.58,360.92,2097.0,303.7929,305.6304,303.6489,305.6304,2097.0
2021-12-20 10:30:00,360.56,361.47,360.56,361.47,1603.0,305.3256,306.0962,305.3256,306.0962,1603.0
2021-12-20 10:35:00,361.6,362.2,361.48,362.06,2779.0,306.2063,306.7143,306.1046,306.5958,2779.0
2021-12-20 10:40:00,361.85,362.01,361.07,361.64,4031.0,306.418,306.5535,305.7575,306.2401,4031.0
2021-12-20 10:45:00,361.51,361.53,360.25,360.48,1969.0,306.13,306.147,305.0631,305.2578,1969.0
2021-12-20 10:50:00,360.41,360.59,359.91,360.59,2195.0,305.1986,305.351,304.7752,305.351,2195.0
2021-12-20 10:55:00,360.56,361.05,360.28,360.52,1903.0,305.3256,305.7405,305.0885,305.2917,1903.0
2021-12-20 11:00:00,360.26,361.22,359.9,361.09,2876.0,305.0715,305.8845,304.7667,305.7744,2876.0
2021-12-20 11:05:00,361.31,361.36,360.43,360.95,8661.0,305.9607,306.003,305.2155,305.6558,8661.0
2021-12-20 11:10:00,361.41,361.88,361.28,361.88,3234.0,306.0454,306.4434,305.9353,306.4434,3234.0
2021-12-20 11:15:00,362.27,362.81,362.26,362.57,1318.0,306.7736,307.2309,306.7652,307.0277,1318.0
2021-12-20 11:20:00,362.4,363.21,362.4,363.11,1809.0,306.8837,307.5696,306.8837,307.4849,1809.0
2021-12-20 11:25:00,362.97,363.63,362.9,363.32,4366.0,307.3664,307.9253,307.3071,307.6628,4366.0
2021-12-20 11:30:00,363.2,363.47,362.84,363.47,1606.0,307.5612,307.7898,307.2563,307.7898,1606.0
2021-12-20 11:35:00,363.35,363.4,363.13,363.13,812.0,307.6882,307.7305,307.5019,307.5019,812.0
2021-12-20 11:40:00,363.04,363.04,362.71,363.02,3831.0,307.4257,307.4257,307.1462,307.4087,3831.0
2021-12-20 11:45:00,362.87,363.46,362.87,363.27,2082.0,307.2817,307.7813,307.2817,307.6204,2082.0
2021-12-20 11:50:00,363.59,363.59,362.76,363.51,3079.0,307.8914,307.8914,307.1886,307.8237,3079.0
2021-12-20 11:55:00,363.38,364.76,363.38,364.27,5774.0,307.7136,308.8822,307.7136,308.4672,5774.0
2021-12-20 12:00:00,364.37,364.37,363.56,364.02,1745.0,308.5519,308.5519,307.866,308.2555,1745.0
2021-12-20 12:05:00,364.03,364.25,363.68,363.91,1220.0,308.264,308.4503,307.9676,308.1624,1220.0
2021-12-20 12:10:00,364.0,364.45,363.8,364.17,2672.0,308.2386,308.6197,308.0692,308.3826,2672.0
2021-12-20 12:15:00,364.32,364.96,364.25,364.25,2702.0,308.5096,309.0515,308.4503,308.4503,2702.0
2021-12-20 12:20:00,363.85,363.85,363.3,363.3,1019.0,308.1116,308.1116,307.6458,307.6458,1019.0
2021-12-20 12:25:00,363.47,363.89,363.47,363.72,811.0,307.7898,308.1455,307.7898,308.0015,811.0
2021-12-20 12:30:00,363.71,363.71,362.74,362.75,3126.0,307.993,307.993,307.1716,307.1801,3126.0
2021-12-20 12:35:00,362.89,362.89,362.07,362.72,1639.0,307.2986,307.2986,306.6043,307.1547,1639.0
2021-12-20 12:40:00,362.77,363.0,362.77,362.94,825.0,307.197,307.3918,307.197,307.341,825.0
2021-12-20 12:45:00,362.88,363.39,362.88,363.18,1235.0,307.2902,307.722,307.2902,307.5442,1235.0
2021-12-20 12:50:00,363.26,364.16,363.21,364.04,1602.0,307.612,308.3741,307.5696,308.2725,1602.0
2021-12-20 12:55:00,364.06,364.07,363.69,363.69,1362.0,308.2894,308.2979,307.9761,307.9761,1362.0
2021-12-20 13:00:00,363.69,364.4,363.47,364.15,5553.0,307.9761,308.5773,307.7898,308.3656,5553.0
2021-12-20 13:05:00,364.13,364.83,364.09,364.83,1900.0,308.3487,308.9415,308.3148,308.9415,1900.0
2021-12-20 13:10:00,365.3,365.73,365.16,365.63,2856.0,309.3395,309.7036,309.2209,309.6189,2856.0
2021-12-20 13:15:00,365.64,365.64,365.36,365.36,603.0,309.6274,309.6274,309.3903,309.3903,603.0
2021-12-20 13:20:00,365.23,365.58,365.07,365.07,1124.0,309.2802,309.5766,309.1447,309.1447,1124.0
2021-12-20 13:25:00,365.53,365.75,365.43,365.54,1300.0,309.5342,309.7205,309.4495,309.5427,1300.0
2021-12-20 13:30:00,365.6,365.85,365.5,365.74,1151.0,309.5935,309.8052,309.5088,309.7121,1151.0
2021-12-20 13:35:00,365.74,365.86,365.53,365.86,1429.0,309.7121,309.8137,309.5342,309.8137,1429.0
2021-12-20 13:40:00,365.7,366.05,365.69,365.81,1700.0,309.6782,309.9746,309.6697,309.7713,1700.0
2021-12-20 13:45:00,365.58,365.58,365.22,365.22,373.0,309.5766,309.5766,309.2717,309.2717,373.0
2021-12-20 13:50:00,365.29,365.46,365.28,365.46,500.0,309.331,309.4749,309.3225,309.4749,500.0
2021-12-20 13:55:00,365.56,365.95,365.21,365.94,1947.0,309.5596,309.8899,309.2632,309.8814,1947.0
2021-12-20 14:00:00,365.31,365.94,365.31,365.85,1300.0,309.3479,309.8814,309.3479,309.8052,1300.0
2021-12-20 14:05:00,365.9,366.93,365.83,366.45,4056.0,309.8475,310.7198,309.7883,310.3133,4056.0
2021-12-20 14:10:00,366.48,366.71,366.31,366.34,2300.0,310.3387,310.5335,310.1947,310.2201,2300.0
2021-12-20 14:15:00,366.15,366.17,366.11,366.11,300.0,310.0592,310.0762,310.0254,310.0254,300.0
2021-12-20 14:20:00,365.92,366.0,365.66,365.73,1444.0,309.8645,309.9322,309.6443,309.7036,1444.0
2021-12-20 14:25:00,365.59,365.59,364.84,364.84,1560.0,309.585,309.585,308.9499,308.9499,1560.0
2021-12-20 14:30:00,364.86,365.03,364.53,365.03,1735.0,308.9669,309.1108,308.6874,309.1108,1735.0
2021-12-20 14:35:00,364.91,365.43,364.9,365.11,1945.0,309.0092,309.4495,309.0007,309.1786,1945.0
2021-12-20 14:40:00,365.33,365.66,365.32,365.51,1137.0,309.3649,309.6443,309.3564,309.5173,1137.0
2021-12-20 14:45:00,365.47,365.9,365.47,365.74,431.0,309.4834,309.8475,309.4834,309.7121,431.0
2021-12-20 14:50:00,366.01,366.23,365.76,366.17,4019.0,309.9407,310.127,309.729,310.0762,4019.0
2021-12-20 14:55:00,366.37,366.37,365.6,365.84,944.0,310.2455,310.2455,309.5935,309.7967,944.0
2021-12-20 15:00:00,365.87,365.93,365.39,365.44,3771.0,309.8221,309.8729,309.4157,309.458,3771.0
2021-12-20 15:05:00,365.4,365.41,364.9,365.09,4451.0,309.4241,309.4326,309.0007,309.1616,4451.0
2021-12-20 15:10:00,364.98,365.09,364.8,364.8,3072.0,309.0685,309.1616,308.9161,308.9161,3072.0
2021-12-20 15:15:00,364.68,365.31,364.66,365.14,4300.0,308.8144,309.3479,308.7975,309.204,4300.0
2021-12-20 15:20:00,365.18,365.48,364.8,365.34,3950.0,309.2378,309.4919,308.9161,309.3733,3950.0
2021-12-20 15:25:00,365.06,365.59,364.99,365.19,4497.0,309.1362,309.585,309.0769,309.2463,4497.0
2021-12-20 15:30:00,364.94,365.0,364.56,365.0,1195.0,309.0346,309.0854,308.7128,309.0854,1195.0
2021-12-20 15:35:00,364.91,366.08,364.83,366.08,3156.0,309.0092,310.0,308.9415,310.0,3156.0
2021-12-20 15:40:00,366.08,366.71,365.83,366.22,9756.0,310.0,310.5335,309.7883,310.1185,9756.0
2021-12-20 15:45:00,366.23,366.73,366.02,366.68,2600.0,310.127,310.5504,309.9492,310.5081,2600.0
2021-12-20 15:50:00,366.7,367.08,366.11,366.42,6458.0,310.525,310.8468,310.0254,310.2879,6458.0
2021-12-20 15:55:00,366.3,366.45,365.71,366.0,30079.0,310.1863,310.3133,309.6866,309.9322,30079.0
2021-12-21 09:30:00,366.23,369.34,366.23,366.56,8501.0,310.127,312.7606,310.127,310.4064,8501.0
2021-12-21 09:35:00,366.56,367.61,365.2,367.61,5082.0,310.4064,311.2956,309.2548,311.2956,5082.0
2021-12-21 09:40:00,366.73,367.06,366.21,366.21,1200.0,310.5504,310.8298,310.1101,310.1101,1200.0
2021-12-21 09:45:00,365.55,366.58,365.55,366.06,1476.0,309.5512,310.4234,309.5512,309.983,1476.0
2021-12-21 09:50:00,366.49,366.83,365.8,365.8,2694.0,310.3472,310.6351,309.7629,309.7629,2694.0
2021-12-21 09:55:00,365.72,365.72,364.53,365.08,700.0,309.6951,309.6951,308.6874,309.1532,700.0
2021-12-21 10:00:00,365.16,365.39,363.16,363.89,2111.0,309.2209,309.4157,307.5273,308.1455,2111.0
2021-12-21 10:05:00,363.84,363.88,363.07,363.88,1854.0,308.1031,308.137,307.4511,308.137,1854.0
2021-12-21 10:10:00,363.75,363.75,363.21,363.34,1273.0,308.0269,308.0269,307.5696,307.6797,1273.0
2021-12-21 10:15:00,363.61,363.92,363.6,363.92,2151.0,307.9083,308.1709,307.8999,308.1709,2151.0
2021-12-21 10:20:00,363.92,365.83,363.87,364.8,2607.0,308.1709,309.7883,308.1285,308.9161,2607.0
2021-12-21 10:25:00,364.75,364.77,364.29,364.63,600.0,308.8737,308.8906,308.4842,308.7721,600.0
2021-12-21 10:30:00,364.69,365.74,364.54,365.37,9389.0,308.8229,309.7121,308.6959,309.3987,9389.0
2021-12-21 10:35:00,365.75,365.75,364.85,364.85,1175.0,309.7205,309.7205,308.9584,308.9584,1175.0
2021-12-21 10:40:00,364.63,364.86,364.63,364.76,405.0,308.7721,308.9669,308.7721,308.8822,405.0
2021-12-21 10:45:00,364.51,364.51,364.02,364.31,2530.0,308.6705,308.6705,308.2555,308.5011,2530.0
2021-12-21 10:50:00,364.21,365.19,364.21,364.82,1781.0,308.4164,309.2463,308.4164,308.933,1781.0
2021-12-21 10:55:00,364.46,364.6,364.06,364.21,1100.0,308.6281,308.7467,308.2894,308.4164,1100.0
2021-12-21 11:00:00,364.09,364.43,364.02,364.06,4918.0,308.3148,308.6027,308.2555,308.2894,4918.0
2021-12-21 11:05:00,364.27,364.41,363.42,363.42,2201.0,308.4672,308.5858,307.7475,307.7475,2201.0
2021-12-21 11:10:00,363.43,363.71,363.18,363.71,2070.0,307.7559,307.993,307.5442,307.993,2070.0
2021-12-21 11:15:00,363.49,363.49,362.76,362.76,1750.0,307.8067,307.8067,307.1886,307.1886,1750.0
2021-12-21 11:20:00,362.99,362.99,362.38,362.38,1630.0,307.3833,307.3833,306.8668,306.8668,1630.0
2021-12-21 11:25:00,362.27,362.27,361.4,361.83,4420.0,306.7736,306.7736,306.0369,306.401,4420.0
2021-12-21 11:30:00,362.01,362.28,361.79,361.8,3112.0,306.5535,306.7821,306.3672,306.3756,3112.0
2021-12-21 11:35:00,361.69,361.99,361.54,361.84,4051.0,306.2825,306.5365,306.1555,306.4095,4051.0
2021-12-21 11:40:00,361.99,362.87,361.84,362.57,6500.0,306.5365,307.2817,306.4095,307.0277,6500.0
2021-12-21 11:45:00,362.99,364.31,362.78,364.01,3620.0,307.3833,308.5011,307.2055,308.2471,3620.0
2021-12-21 11:50:00,363.87,364.06,363.74,364.06,1300.0,308.1285,308.2894,308.0184,308.2894,1300.0
2021-12-21 11:55:00,363.9,363.9,363.47,363.47,974.0,308.1539,308.1539,307.7898,307.7898,974.0
2021-12-21 12:00:00,363.46,363.46,362.99,363.35,2200.0,307.7813,307.7813,307.3833,307.6882,2200.0
2021-12-21 12:05:00,363.5,363.87,363.5,363.72,2726.0,307.8152,308.1285,307.8152,308.0015,2726.0
2021-12-21 12:10:00,363.87,364.38,363.87,364.38,1578.0,308.1285,308.5604,308.1285,308.5604,1578.0
2021-12-21 12:15:00,364.5,364.5,363.17,363.41,2767.0,308.662,308.662,307.5358,307.739,2767.0
2021-12-21 12:20:00,363.57,364.28,363.57,363.92,2155.0,307.8745,308.4757,307.8745,308.1709,2155.0
2021-12-21 12:25:00,363.95,364.18,363.92,364.18,522.0,308.1963,308.391,308.1709,308.391,522.0
2021-12-21 12:30:00,363.73,364.14,363.73,364.14,677.0,308.01,308.3572,308.01,308.3572,677.0
2021-12-21 12:35:00,364.14,364.14,364.14,364.14,0.0,308.3572,308.3572,308.3572,308.3572,0.0
2021-12-21 12:40:00,363.62,363.77,363.62,363.71,600.0,307.9168,308.0438,307.9168,307.993,600.0
2021-12-21 12:45:00,363.78,363.88,363.53,363.88,1138.0,308.0523,308.137,307.8406,308.137,1138.0
2021-12-21 12:50:00,363.5,363.93,363.5,363.75,1899.0,307.8152,308.1793,307.8152,308.0269,1899.0
2021-12-21 12:55:00,363.96,364.11,363.76,363.76,730.0,308.2047,308.3318,308.0354,308.0354,730.0
2021-12-21 13:00:00,363.51,363.55,363.1,363.1,1423.0,307.8237,307.8575,307.4765,307.4765,1423.0
2021-12-21 13:05:00,363.13,363.21,362.93,363.09,3507.0,307.5019,307.5696,307.3325,307.468,3507.0
2021-12-21 13:10:00,362.93,363.06,362.3,362.52,1576.0,307.3325,307.4426,306.799,306.9853,1576.0
2021-12-21 13:15:00,362.58,362.63,362.3,362.55,3080.0,307.0361,307.0785,306.799,307.0107,3080.0
2021-12-21 13:20:00,362.62,363.02,362.4,362.41,1518.0,307.07,307.4087,306.8837,306.8922,1518.0
2021-12-21 13:25:00,362.47,362.89,362.47,362.73,1353.0,306.943,307.2986,306.943,307.1632,1353.0
2021-12-21 13:30:00,363.04,363.16,362.48,362.63,2074.0,307.4257,307.5273,306.9515,307.0785,2074.0
2021-12-21 13:35:00,362.78,362.95,362.27,362.66,1802.0,307.2055,307.3495,306.7736,307.1039,1802.0
2021-12-21 13:40:00,362.32,362.32,361.96,362.28,1445.0,306.816,306.816,306.5111,306.7821,1445.0
2021-12-21 13:45:00,362.34,362.45,362.34,362.45,300.0,306.8329,306.926,306.8329,306.926,300.0
2021-12-21 13:50:00,362.46,362.55,362.19,362.23,1200.0,306.9345,307.0107,306.7059,306.7398,1200.0
2021-12-21 13:55:00,362.15,363.04,362.03,362.7,1000.0,306.672,307.4257,306.5704,307.1378,1000.0
2021-12-21 14:00:00,362.67,362.75,362.51,362.75,700.0,307.1123,307.1801,306.9769,307.1801,700.0
2021-12-21 14:05:00,362.53,362.77,362.47,362.55,3323.0,306.9938,307.197,306.943,307.0107,3323.0
2021-12-21 14:10:00,362.21,362.64,362.18,362.3,2043.0,306.7228,307.0869,306.6974,306.799,2043.0
2021-12-21 14:15:00,362.32,362.47,361.86,362.02,1581.0,306.816,306.943,306.4264,306.5619,1581.0
2021-12-21 14:20:00,361.99,362.12,361.62,361.75,2108.0,306.5365,306.6466,306.2232,306.3333,2108.0
2021-12-21 14:25:00,361.78,361.96,361.62,361.96,1254.0,306.3587,306.5111,306.2232,306.5111,1254.0
2021-12-21 14:30:00,362.0,362.05,361.2,361.28,6100.0,306.545,306.5873,305.8675,305.9353,6100.0
2021-12-21 14:35:00,361.26,361.29,361.14,361.15,576.0,305.9183,305.9437,305.8167,305.8252,576.0
2021-12-21 14:40:00,361.08,361.19,360.87,360.87,1100.0,305.7659,305.8591,305.5881,305.5881,1100.0
2021-12-21 14:45:00,360.93,361.52,360.92,361.3,2100.0,305.6389,306.1385,305.6304,305.9522,2100.0
2021-12-21 14:50:00,361.2,361.77,361.07,361.59,4438.0,305.8675,306.3502,305.7575,306.1978,4438.0
2021-12-21 14:55:00,361.64,361.84,361.59,361.59,500.0,306.2401,306.4095,306.1978,306.1978,500.0
2021-12-21 15:00:00,361.8,361.8,361.39,361.43,7055.0,306.3756,306.3756,306.0284,306.0623,7055.0
2021-12-21 15:05:00,361.51,361.58,361.3,361.3,1161.0,306.13,306.1893,305.9522,305.9522,1161.0
2021-12-21 15:10:00,361.19,361.5,361.19,361.5,2200.0,305.8591,306.1216,305.8591,306.1216,2200.0
2021-12-21 15:15:00,361.59,361.96,361.32,361.83,2285.0,306.1978,306.5111,305.9692,306.401,2285.0
2021-12-21 15:20:00,361.83,362.03,361.68,361.68,1800.0,306.401,306.5704,306.274,306.274,1800.0
2021-12-21 15:25:00,361.74,362.03,361.74,361.98,1447.0,306.3248,306.5704,306.3248,306.528,1447.0
2021-12-21 15:30:00,361.78,362.11,361.7,362.01,3700.0,306.3587,306.6381,306.2909,306.5535,3700.0
2021-12-21 15:35:00,361.92,362.11,361.18,361.41,5607.0,306.4772,306.6381,305.8506,306.0454,5607.0
2021-12-21 15:40:00,361.36,361.46,360.99,361.17,9339.0,306.003,306.0877,305.6897,305.8421,9339.0
2021-12-21 15:45:00,361.15,361.26,360.7,360.77,4799.0,305.8252,305.9183,305.4441,305.5034,4799.0
2021-12-21 15:50:00,360.73,362.66,360.73,362.66,12544.0,305.4695,307.1039,305.4695,307.1039,12544.0
2021-12-21 15:55:00,362.57,362.66,361.76,361.8,49880.0,307.0277,307.1039,306.3417,306.3756,49880.0
2021-12-22 09:30:00,363.4,365.27,363.4,364.2,6742.0,307.7305,309.3141,307.7305,308.408,6742.0
2021-12-22 09:35:00,364.95,365.83,364.69,364.69,1150.0,309.0431,309.7883,308.8229,308.8229,1150.0
2021-12-22 09:40:00,364.23,364.23,363.87,364.03,1300.0,308.4334,308.4334,308.1285,308.264,1300.0
2021-12-22 09:45:00,365.09,366.53,365.09,365.71,1261.0,309.1616,310.381,309.1616,309.6866,1261.0
2021-12-22 09:50:00,365.27,365.99,365.1,365.13,1636.0,309.3141,309.9238,309.1701,309.1955,1636.0
2021-12-22 09:55:00,364.64,365.1,364.21,364.42,1509.0,308.7806,309.1701,308.4164,308.5943,1509.0
2021-12-22 10:00:00,364.78,364.78,364.18,364.18,1328.0,308.8991,308.8991,308.391,308.391,1328.0
2021-12-22 10:05:00,364.51,364.51,364.46,364.48,600.0,308.6705,308.6705,308.6281,308.6451,600.0
2021-12-22 10:10:00,364.23,364.42,363.36,363.4,1457.0,308.4334,308.5943,307.6966,307.7305,1457.0
2021-12-22 10:15:00,363.47,363.47,363.46,363.47,100.0,307.7898,307.7898,307.7813,307.7898,100.0
2021-12-22 10:20:00,363.4,363.4,362.77,363.08,1310.0,307.7305,307.7305,307.197,307.4595,1310.0
2021-12-22 10:25:00,363.07,363.27,362.84,362.84,901.0,307.4511,307.6204,307.2563,307.2563,901.0
2021-12-22 10:30:00,362.73,363.04,362.73,362.8,800.0,307.1632,307.4257,307.1632,307.2224,800.0
2021-12-22 10:35:00,363.38,363.6,363.38,363.55,1720.0,307.7136,307.8999,307.7136,307.8575,1720.0
2021-12-22 10:40:00,364.42,364.84,364.42,364.72,600.0,308.5943,308.9499,308.5943,308.8483,600.0
2021-12-22 10:45:00,364.89,365.5,364.89,365.5,1100.0,308.9923,309.5088,308.9923,309.5088,1100.0
2021-12-22 10:50:00,365.31,365.97,365.31,365.51,4686.0,309.3479,309.9068,309.3479,309.5173,4686.0
2021-12-22 10:55:00,365.38,365.82,365.36,365.65,3919.0,309.4072,309.7798,309.3903,309.6358,3919.0
2021-12-22 11:00:00,365.84,366.23,365.78,365.78,1037.0,309.7967,310.127,309.7459,309.7459,1037.0
2021-12-22 11:05:00,365.79,365.92,365.5,365.83,1225.0,309.7544,309.8645,309.5088,309.7883,1225.0
2021-12-22 11:10:00,365.6,365.94,365.6,365.79,1014.0,309.5935,309.8814,309.5935,309.7544,1014.0
2021-12-22 11:15:00,365.77,366.17,365.77,365.92,900.0,309.7375,310.0762,309.7375,309.8645,900.0
2021-12-22 11:20:00,365.58,365.58,364.47,364.82,1701.0,309.5766,309.5766,308.6366,308.933,1701.0
2021-12-22 11:25:00,364.57,364.94,363.97,364.23,2500.0,308.7213,309.0346,308.2132,308.4334,2500.0
2021-12-22 11:30:00,364.05,365.4,364.05,364.98,2465.0,308.2809,309.4241,308.2809,309.0685,2465.0
2021-12-22 11:35:00,364.83,364.83,364.03,364.23,1054.0,308.9415,308.9415,308.264,308.4334,1054.0
2021-12-22 11:40:00,364.3,364.63,364.27,364.34,1902.0,308.4926,308.7721,308.4672,308.5265,1902.0
2021-12-22 11:45:00,363.98,364.22,363.98,364.22,264.0,308.2217,308.4249,308.2217,308.4249,264.0
2021-12-22 11:50:00,364.14,364.43,364.01,364.01,1878.0,308.3572,308.6027,308.2471,308.2471,1878.0
2021-12-22 11:55:00,364.11,364.48,364.09,364.48,1000.0,308.3318,308.6451,308.3148,308.6451,1000.0
2021-12-22 12:00:00,364.59,364.59,364.38,364.43,1000.0,308.7382,308.7382,308.5604,308.6027,1000.0
2021-12-22 12:05:00,364.35,364.81,364.19,364.73,2000.0,308.535,308.9245,308.3995,308.8568,2000.0
2021-12-22 12:10:00,365.12,365.14,365.12,365.13,300.0,309.187,309.204,309.187,309.1955,300.0
2021-12-22 12:15:00,365.13,365.13,364.98,364.98,600.0,309.1955,309.1955,309.0685,309.0685,600.0
2021-12-22 12:20:00,364.83,364.84,364.62,364.66,600.0,308.9415,308.9499,308.7636,308.7975,600.0
2021-12-22 12:25:00,364.58,364.77,364.45,364.45,1000.0,308.7298,308.8906,308.6197,308.6197,1000.0
2021-12-22 12:30:00,364.31,364.61,364.31,364.59,1000.0,308.5011,308.7552,308.5011,308.7382,1000.0
2021-12-22 12:35:00,364.53,364.65,364.53,364.58,354.0,308.6874,308.789,308.6874,308.7298,354.0
2021-12-22 12:40:00,364.6,364.7,364.41,364.61,919.0,308.7467,308.8314,308.5858,308.7552,919.0
2021-12-22 12:45:00,364.52,365.09,364.51,364.99,800.0,308.6789,309.1616,308.6705,309.0769,800.0
2021-12-22 12:50:00,364.97,365.59,364.97,365.57,1940.0,309.06,309.585,309.06,309.5681,1940.0
2021-12-22 12:55:00,365.8,366.08,365.76,366.08,1047.0,309.7629,310.0,309.729,310.0,1047.0
2021-12-22 13:00:00,366.0,366.0,365.86,365.92,300.0,309.9322,309.9322,309.8137,309.8645,300.0
2021-12-22 13:05:00,365.77,365.84,365.68,365.68,1167.0,309.7375,309.7967,309.6612,309.6612,1167.0
2021-12-22 13:10:00,365.63,365.63,365.55,365.55,400.0,309.6189,309.6189,309.5512,309.5512,400.0
2021-12-22 13:15:00,365.5,365.5,365.11,365.11,2500.0,309.5088,309.5088,309.1786,309.1786,2500.0
2021-12-22 13:20:00,365.12,365.12,365.02,365.11,900.0,309.187,309.187,309.1023,309.1786,900.0
2021-12-22 13:25:00,365.22,365.22,364.92,364.92,1544.0,309.2717,309.2717,309.0177,309.0177,1544.0
2021-12-22 13:30:00,364.89,365.4,364.89,365.4,930.0,308.9923,309.4241,308.9923,309.4241,930.0
2021-12-22 13:35:00,365.2,365.5,364.93,365.28,2170.0,309.2548,309.5088,309.0261,309.3225,2170.0
2021-12-22 13:40:00,365.11,365.11,364.75,364.85,800.0,309.1786,309.1786,308.8737,308.9584,800.0
2021-12-22 13:45:00,364.57,364.63,364.47,364.62,1958.0,308.7213,308.7721,308.6366,308.7636,1958.0
2021-12-22 13:50:00,364.65,364.65,364.26,364.57,1570.0,308.789,308.789,308.4588,308.7213,1570.0
2021-12-22 13:55:00,364.61,364.75,364.28,364.38,1422.0,308.7552,308.8737,308.4757,308.5604,1422.0
2021-12-22 14:00:00,364.4,364.4,364.28,364.28,504.0,308.5773,308.5773,308.4757,308.4757,504.0
2021-12-22 14:05:00,364.22,364.35,364.13,364.13,1000.0,308.4249,308.535,308.3487,308.3487,1000.0
2021-12-22 14:10:00,363.95,363.95,363.32,363.41,2097.0,308.1963,308.1963,307.6628,307.739,2097.0
2021-12-22 14:15:00,363.56,364.1,363.56,364.1,1767.0,307.866,308.3233,307.866,308.3233,1767.0
2021-12-22 14:20:00,364.1,364.36,364.1,364.22,800.0,308.3233,308.5435,308.3233,308.4249,800.0
2021-12-22 14:25:00,364.1,364.12,363.75,363.75,1100.0,308.3233,308.3402,308.0269,308.0269,1100.0
2021-12-22 14:30:00,363.68,363.68,363.18,363.19,4107.0,307.9676,307.9676,307.5442,307.5527,4107.0
2021-12-22 14:35:00,363.12,363.94,363.12,363.94,5847.0,307.4934,308.1878,307.4934,308.1878,5847.0
2021-12-22 14:40:00,363.93,363.95,363.43,363.56,1708.0,308.1793,308.1963,307.7559,307.866,1708.0
2021-12-22 14:45:00,363.65,363.73,363.45,363.45,2089.0,307.9422,308.01,307.7729,307.7729,2089.0
2021-12-22 14:50:00,363.57,363.8,363.48,363.48,1569.0,307.8745,308.0692,307.7983,307.7983,1569.0
2021-12-22 14:55:00,363.41,363.79,363.3,363.79,1502.0,307.739,308.0608,307.6458,308.0608,1502.0
2021-12-22 15:00:00,363.92,364.28,363.78,363.79,3645.0,308.1709,308.4757,308.0523,308.0608,3645.0
2021-12-22 15:05:00,363.96,363.96,363.56,363.56,607.0,308.2047,308.2047,307.866,307.866,607.0
2021-12-22 15:10:00,363.65,363.7,363.64,363.7,320.0,307.9422,307.9846,307.9338,307.9846,320.0
2021-12-22 15:15:00,363.67,363.83,363.56,363.56,1800.0,307.9592,308.0946,307.866,307.866,1800.0
2021-12-22 15:20:00,363.62,363.77,363.61,363.77,600.0,307.9168,308.0438,307.9083,308.0438,600.0
2021-12-22 15:25:00,364.01,364.53,363.98,364.4,2069.0,308.2471,308.6874,308.2217,308.5773,2069.0
2021-12-22 15:30:00,364.24,364.57,364.03,364.57,2946.0,308.4418,308.7213,308.264,308.7213,2946.0
2021-12-22 15:35:00,364.46,364.69,364.36,364.69,3046.0,308.6281,308.8229,308.5435,308.8229,3046.0
2021-12-22 15:40:00,364.63,365.15,364.63,365.11,1136.0,308.7721,309.2124,308.7721,309.1786,1136.0
2021-12-22 15:45:00,365.21,365.21,364.94,364.99,2397.0,309.2632,309.2632,309.0346,309.0769,2397.0
2021-12-22 15:50:00,365.21,365.84,365.21,365.52,9364.0,309.2632,309.7967,309.2632,309.5258,9364.0
2021-12-22 15:55:00,365.62,365.66,365.32,365.49,18648.0,309.6104,309.6443,309.3564,309.5003,18648.0
2021-12-23 09:30:00,364.55,364.79,362.01,362.43,5678.0,308.7043,308.9076,306.5535,306.9091,5678.0
2021-12-23 09:35:00,362.26,364.45,362.26,363.48,500.0,306.7652,308.6197,306.7652,307.7983,500.0
2021-12-23 09:40:00,363.67,364.46,362.92,364.18,4450.0,307.9592,308.6281,307.324,308.391,4450.0
2021-12-23 09:45:00,364.71,364.71,363.89,363.89,1000.0,308.8398,308.8398,308.1455,308.1455,1000.0
2021-12-23 09:50:00,364.04,364.46,363.83,364.35,6801.0,308.2725,308.6281,308.0946,308.535,6801.0
2021-12-23 09:55:00,363.94,364.23,363.94,363.98,3671.0,308.1878,308.4334,308.1878,308.2217,3671.0
2021-12-23 10:00:00,364.16,364.25,363.71,363.73,2500.0,308.3741,308.4503,307.993,308.01,2500.0
2021-12-23 10:05:00,363.89,364.23,363.45,363.45,1444.0,308.1455,308.4334,307.7729,307.7729,1444.0
2021-12-23 10:10:00,363.15,363.23,362.39,362.67,2300.0,307.5188,307.5866,306.8752,307.1123,2300.0
2021-12-23 10:15:00,362.72,362.8,362.36,362.36,700.0,307.1547,307.2224,306.8498,306.8498,700.0
2021-12-23 10:20:00,362.65,363.53,362.36,363.53,1315.0,307.0954,307.8406,306.8498,307.8406,1315.0
2021-12-23 10:25:00,363.74,363.74,362.77,363.02,1685.0,308.0184,308.0184,307.197,307.4087,1685.0
2021-12-23 10:30:00,362.73,363.04,362.26,363.01,1520.0,307.1632,307.4257,306.7652,307.4003,1520.0
2021-12-23 10:35:00,362.93,363.14,362.77,362.79,1275.0,307.3325,307.5103,307.197,307.214,1275.0
2021-12-23 10:40:00,362.79,363.1,362.1,362.82,7370.0,307.214,307.4765,306.6297,307.2394,7370.0
2021-12-23 10:45:00,363.12,363.72,362.81,363.52,2718.0,307.4934,308.0015,307.2309,307.8321,2718.0
2021-12-23 10:50:00,363.72,363.95,363.12,363.59,2316.0,308.0015,308.1963,307.4934,307.8914,2316.0
2021-12-23 10:55:00,363.48,363.96,363.4,363.96,1705.0,307.7983,308.2047,307.7305,308.2047,1705.0
2021-12-23 11:00:00,363.79,363.83,363.46,363.83,893.0,308.0608,308.0946,307.7813,308.0946,893.0
2021-12-23 11:05:00,363.56,364.04,363.46,363.46,2451.0,307.866,308.2725,307.7813,307.7813,2451.0
2021-12-23 11:10:00,363.24,363.6,363.24,363.45,1317.0,307.595,307.8999,307.595,307.7729,1317.0
2021-12-23 11:15:00,363.06,363.38,363.06,363.26,500.0,307.4426,307.7136,307.4426,307.612,500.0
2021-12-23 11:20:00,363.21,363.21,362.3,362.37,1999.0,307.5696,307.5696,306.799,306.8583,1999.0
2021-12-23 11:25:00,362.48,363.07,362.32,362.79,11379.0,306.9515,307.4511,306.816,307.214,11379.0
2021-12-23 11:30:00,362.69,363.18,362.63,363.11,1225.0,307.1293,307.5442,307.0785,307.4849,1225.0
2021-12-23 11:35:00,362.97,362.98,362.69,362.96,1900.0,307.3664,307.3749,307.1293,307.3579,1900.0
2021-12-23 11:40:00,362.87,362.87,362.08,362.27,1590.0,307.2817,307.2817,306.6127,306.7736,1590.0
2021-12-23 11:45:00,362.37,362.43,362.21,362.43,945.0,306.8583,306.9091,306.7228,306.9091,945.0
2021-12-23 11:50:00,362.44,362.5,362.19,362.32,3173.0,306.9176,306.9684,306.7059,306.816,3173.0
2021-12-23 11:55:00,362.25,362.25,362.1,362.25,2255.0,306.7567,306.7567,306.6297,306.7567,2255.0
2021-12-23 12:00:00,362.24,362.24,361.87,361.94,5331.0,306.7482,306.7482,306.4349,306.4942,5331.0
2021-12-23 12:05:00,362.06,362.08,362.05,362.08,200.0,306.5958,306.6127,306.5873,306.6127,200.0
2021-12-23 12:10:00,361.99,362.0,361.73,361.75,1230.0,306.5365,306.545,306.3163,306.3333,1230.0
2021-12-23 12:15:00,361.79,361.97,361.61,361.96,2550.0,306.3672,306.5196,306.2147,306.5111,2550.0
2021-12-23 12:20:00,361.8,361.86,361.32,361.52,1725.0,306.3756,306.4264,305.9692,306.1385,1725.0
2021-12-23 12:25:00,361.16,361.25,361.16,361.25,929.0,305.8337,305.9099,305.8337,305.9099,929.0
2021-12-23 12:30:00,361.37,362.0,361.32,361.8,3497.0,306.0115,306.545,305.9692,306.3756,3497.0
2021-12-23 12:35:00,361.76,361.79,361.42,361.61,2895.0,306.3417,306.3672,306.0538,306.2147,2895.0
2021-12-23 12:40:00,361.36,361.36,361.05,361.12,1785.0,306.003,306.003,305.7405,305.7998,1785.0
2021-12-23 12:45:00,361.16,361.51,361.06,361.51,1200.0,305.8337,306.13,305.749,306.13,1200.0
2021-12-23 12:50:00,361.66,361.9,361.66,361.82,1340.0,306.2571,306.4603,306.2571,306.3926,1340.0
2021-12-23 12:55:00,361.91,361.91,361.35,361.35,3608.0,306.4688,306.4688,305.9946,305.9946,3608.0
2021-12-23 13:00:00,361.25,361.25,360.88,361.06,2100.0,305.9099,305.9099,305.5966,305.749,2100.0
2021-12-23 13:05:00,360.95,361.07,360.63,360.63,807.0,305.6558,305.7575,305.3849,305.3849,807.0
2021-12-23 13:10:00,360.44,360.44,360.06,360.22,2808.0,305.224,305.224,304.9022,305.0377,2808.0
2021-12-23 13:15:00,360.19,360.42,359.92,360.05,3589.0,305.0123,305.207,304.7836,304.8937,3589.0
2021-12-23 13:20:00,360.04,360.04,359.46,359.69,3172.0,304.8852,304.8852,304.3941,304.5889,3172.0
2021-12-23 13:25:00,359.69,360.05,359.54,360.05,2560.0,304.5889,304.8937,304.4618,304.8937,2560.0
2021-12-23 13:30:00,360.0,360.27,359.86,360.24,910.0,304.8514,305.08,304.7328,305.0546,910.0
2021-12-23 13:35:00,360.45,360.8,360.29,360.6,2619.0,305.2324,305.5288,305.0969,305.3595,2619.0
2021-12-23 13:40:00,360.56,360.79,360.56,360.78,500.0,305.3256,305.5203,305.3256,305.5119,500.0
2021-12-23 13:45:00,360.9,361.6,360.86,361.57,1697.0,305.6135,306.2063,305.5796,306.1809,1697.0
2021-12-23 13:50:00,361.48,361.74,361.47,361.56,1999.0,306.1046,306.3248,306.0962,306.1724,1999.0
2021-12-23 13:55:00,361.56,361.56,361.33,361.47,1437.0,306.1724,306.1724,305.9776,306.0962,1437.0
2021-12-23 14:00:00,361.72,361.78,361.56,361.61,1101.0,306.3079,306.3587,306.1724,306.2147,1101.0
2021-12-23 14:05:00,361.7,361.7,361.51,361.56,700.0,306.2909,306.2909,306.13,306.1724,700.0
2021-12-23 14:10:00,361.55,361.63,361.55,361.56,1014.0,306.1639,306.2317,306.1639,306.1724,1014.0
2021-12-23 14:15:00,361.63,361.85,361.52,361.85,1918.0,306.2317,306.418,306.1385,306.418,1918.0
2021-12-23 14:20:00,361.84,362.1,361.78,361.89,1560.0,306.4095,306.6297,306.3587,306.4518,1560.0
2021-12-23 14:25:00,362.02,362.29,362.02,362.22,1390.0,306.5619,306.7906,306.5619,306.7313,1390.0
2021-12-23 14:30:00,362.15,362.35,362.14,362.35,418.0,306.672,306.8414,306.6635,306.8414,418.0
2021-12-23 14:35:00,362.29,362.61,362.28,362.61,1001.0,306.7906,307.0615,306.7821,307.0615,1001.0
2021-12-23 14:40:00,362.51,362.64,362.42,362.63,787.0,306.9769,307.0869,306.9006,307.0785,787.0
2021-12-23 14:45:00,362.55,362.71,362.51,362.68,1546.0,307.0107,307.1462,306.9769,307.1208,1546.0
2021-12-23 14:50:00,362.59,363.08,362.57,362.98,1406.0,307.0446,307.4595,307.0277,307.3749,1406.0
2021-12-23 14:55:00,363.08,363.18,362.8,362.93,2058.0,307.4595,307.5442,307.2224,307.3325,2058.0
2021-12-23 15:00:00,362.9,362.9,362.39,362.57,646.0,307.3071,307.3071,306.8752,307.0277,646.0
2021-12-23 15:05:00,362.56,363.15,362.55,363.15,4266.0,307.0192,307.5188,307.0107,307.5188,4266.0
2021-12-23 15:10:00,363.06,363.27,363.06,363.09,1200.0,307.4426,307.6204,307.4426,307.468,1200.0
2021-12-23 15:15:00,363.16,363.26,362.61,363.11,3577.0,307.5273,307.612,307.0615,307.4849,3577.0
2021-12-23 15:20:00,363.09,363.09,362.79,362.94,1701.0,307.468,307.468,307.214,307.341,1701.0
2021-12-23 15:25:00,362.82,363.27,362.67,363.06,1600.0,307.2394,307.6204,307.1123,307.4426,1600.0
2021-12-23 15:30:00,362.94,363.25,362.83,362.93,2982.0,307.341,307.6035,307.2478,307.3325,2982.0
2021-12-23 15:35:00,362.97,363.4,362.89,363.19,4298.0,307.3664,307.7305,307.2986,307.5527,4298.0
2021-12-23 15:40:00,363.12,363.23,362.9,363.23,4120.0,307.4934,307.5866,307.3071,307.5866,4120.0
2021-12-23 15:45:00,363.24,363.62,363.24,363.55,4009.0,307.595,307.9168,307.595,307.8575,4009.0
2021-12-23 15:50:00,363.52,363.69,363.03,363.03,4425.0,307.8321,307.9761,307.4172,307.4172,4425.0
2021-12-23 15:55:00,363.1,363.23,362.23,362.32,21703.0,307.4765,307.5866,306.7398,306.816,21703.0
2021-12-27 09:30:00,363.51,363.51,362.49,363.38,3992.0,307.8237,307.8237,306.9599,307.7136,3992.0
2021-12-27 09:35:00,363.05,363.95,363.02,363.95,800.0,307.4341,308.1963,307.4087,308.1963,800.0
2021-12-27 09:40:00,363.92,363.92,362.87,362.87,966.0,308.1709,308.1709,307.2817,307.2817,966.0
2021-12-27 09:45:00,363.59,363.59,362.96,363.21,1878.0,307.8914,307.8914,307.3579,307.5696,1878.0
2021-12-27 09:50:00,363.23,363.34,362.97,363.21,800.0,307.5866,307.6797,307.3664,307.5696,800.0
2021-12-27 09:55:00,363.08,363.98,363.08,363.72,1720.0,307.4595,308.2217,307.4595,308.0015,1720.0
2021-12-27 10:00:00,363.82,364.37,363.71,363.71,2727.0,308.0862,308.5519,307.993,307.993,2727.0
2021-12-27 10:05:00,363.63,363.64,363.02,363.21,2146.0,307.9253,307.9338,307.4087,307.5696,2146.0
2021-12-27 10:10:00,363.32,363.32,363.02,363.03,1720.0,307.6628,307.6628,307.4087,307.4172,1720.0
2021-12-27 10:15:00,362.82,363.18,362.67,363.06,1300.0,307.2394,307.5442,307.1123,307.4426,1300.0
2021-12-27 10:20:00,363.3,363.39,362.77,362.94,1059.0,307.6458,307.722,307.197,307.341,1059.0
2021-12-27 10:25:00,363.71,363.71,363.71,363.71,100.0,307.993,307.993,307.993,307.993,100.0
2021-12-27 10:30:00,363.87,363.97,363.14,363.14,601.0,308.1285,308.2132,307.5103,307.5103,601.0
2021-12-27 10:35:00,363.48,363.91,363.47,363.91,300.0,307.7983,308.1624,307.7898,308.1624,300.0
2021-12-27 10:40:00,364.27,364.57,363.89,363.89,814.0,308.4672,308.7213,308.1455,308.1455,814.0
2021-12-27 10:45:00,363.81,363.81,363.31,363.31,700.0,308.0777,308.0777,307.6543,307.6543,700.0
2021-12-27 10:50:00,363.73,363.73,363.08,363.43,9991.0,308.01,308.01,307.4595,307.7559,9991.0
2021-12-27 10:55:00,363.23,363.23,363.22,363.23,200.0,307.5866,307.5866,307.5781,307.5866,200.0
2021-12-27 11:00:00,363.24,363.32,363.03,363.03,1510.0,307.595,307.6628,307.4172,307.4172,1510.0
2021-12-27 11:05:00,363.05,363.35,363.05,363.11,1252.0,307.4341,307.6882,307.4341,307.4849,1252.0
2021-12-27 11:10:00,363.19,363.2,362.87,363.16,590.0,307.5527,307.5612,307.2817,307.5273,590.0
2021-12-27 11:15:00,363.1,363.11,362.96,362.96,300.0,307.4765,307.4849,307.3579,307.3579,300.0
2021-12-27 11:20:00,362.85,362.96,362.73,362.73,1451.0,307.2648,307.3579,307.1632,307.1632,1451.0
2021-12-27 11:25:00,362.68,362.95,362.68,362.95,300.0,307.1208,307.3495,307.1208,307.3495,300.0
2021-12-27 11:30:00,362.96,363.03,362.96,363.03,564.0,307.3579,307.4172,307.3579,307.4172,564.0
2021-12-27 11:35:00,363.63,363.79,363.42,363.43,1009.0,307.9253,308.0608,307.7475,307.7559,1009.0
2021-12-27 11:40:00,363.66,363.66,363.53,363.6,400.0,307.9507,307.9507,307.8406,307.8999,400.0
2021-12-27 11:45:00,363.5,363.87,363.45,363.85,874.0,307.8152,308.1285,307.7729,308.1116,874.0
2021-12-27 11:50:00,363.88,363.91,363.51,363.51,1224.0,308.137,308.1624,307.8237,307.8237,1224.0
2021-12-27 11:55:00,363.82,363.86,363.41,363.41,2307.0,308.0862,308.12,307.739,307.739,2307.0
2021-12-27 12:00:00,363.86,363.86,363.22,363.73,2774.0,308.12,308.12,307.5781,308.01,2774.0
2021-12-27 12:05:00,363.61,363.62,363.34,363.4,1282.0,307.9083,307.9168,307.6797,307.7305,1282.0
2021-12-27 12:10:00,363.4,363.49,363.39,363.49,750.0,307.7305,307.8067,307.722,307.8067,750.0
2021-12-27 12:15:00,363.5,363.52,363.32,363.47,1989.0,307.8152,307.8321,307.6628,307.7898,1989.0
2021-12-27 12:20:00,363.6,363.67,363.24,363.24,3296.0,307.8999,307.9592,307.595,307.595,3296.0
2021-12-27 12:25:00,363.3,363.36,363.1,363.1,800.0,307.6458,307.6966,307.4765,307.4765,800.0
2021-12-27 12:30:00,363.25,363.25,362.94,363.01,1328.0,307.6035,307.6035,307.341,307.4003,1328.0
2021-12-27 12:35:00,362.94,363.16,362.94,363.16,642.0,307.341,307.5273,307.341,307.5273,642.0
2021-12-27 12:40:00,363.31,363.92,363.28,363.92,500.0,307.6543,308.1709,307.6289,308.1709,500.0
2021-12-27 12:45:00,363.83,364.18,363.83,364.18,6603.0,308.0946,308.391,308.0946,308.391,6603.0
2021-12-27 12:50:00,364.45,364.8,364.35,364.39,2645.0,308.6197,308.9161,308.535,308.5689,2645.0
2021-12-27 12:55:00,364.46,364.46,364.2,364.2,300.0,308.6281,308.6281,308.408,308.408,300.0
2021-12-27 13:00:00,364.16,364.19,364.06,364.06,800.0,308.3741,308.3995,308.2894,308.2894,800.0
2021-12-27 13:05:00,364.06,364.36,364.06,364.19,8523.0,308.2894,308.5435,308.2894,308.3995,8523.0
2021-12-27 13:10:00,364.24,364.32,364.09,364.09,862.0,308.4418,308.5096,308.3148,308.3148,862.0
2021-12-27 13:15:00,364.23,364.29,364.2,364.29,1000.0,308.4334,308.4842,308.408,308.4842,1000.0
2021-12-27 13:20:00,364.19,364.27,364.06,364.27,631.0,308.3995,308.4672,308.2894,308.4672,631.0
2021-12-27 13:25:00,364.35,364.36,364.28,364.29,600.0,308.535,308.5435,308.4757,308.4842,600.0
2021-12-27 13:30:00,364.41,364.41,364.21,364.28,300.0,308.5858,308.5858,308.4164,308.4757,300.0
2021-12-27 13:35:00,364.32,364.72,364.32,364.72,784.0,308.5096,308.8483,308.5096,308.8483,784.0
2021-12-27 13:40:00,364.71,364.87,364.68,364.71,2143.0,308.8398,308.9753,308.8144,308.8398,2143.0
2021-12-27 13:45:00,364.79,364.87,364.79,364.87,400.0,308.9076,308.9753,308.9076,308.9753,400.0
2021-12-27 13:50:00,365.0,365.12,364.73,364.73,1170.0,309.0854,309.187,308.8568,308.8568,1170.0
2021-12-27 13:55:00,364.59,364.59,364.42,364.55,2789.0,308.7382,308.7382,308.5943,308.7043,2789.0
2021-12-27 14:00:00,364.45,364.7,364.45,364.62,1150.0,308.6197,308.8314,308.6197,308.7636,1150.0
2021-12-27 14:05:00,364.55,364.66,364.48,364.55,824.0,308.7043,308.7975,308.6451,308.7043,824.0
2021-12-27 14:10:00,364.5,364.59,364.27,364.36,5779.0,308.662,308.7382,308.4672,308.5435,5779.0
2021-12-27 14:15:00,364.07,364.51,364.07,364.51,1219.0,308.2979,308.6705,308.2979,308.6705,1219.0
2021-12-27 14:20:00,364.63,364.78,364.62,364.78,619.0,308.7721,308.8991,308.7636,308.8991,619.0
2021-12-27 14:25:00,364.84,365.28,364.84,365.28,1526.0,308.9499,309.3225,308.9499,309.3225,1526.0
2021-12-27 14:30:00,365.18,365.2,365.12,365.19,411.0,309.2378,309.2548,309.187,309.2463,411.0
2021-12-27 14:35:00,365.24,365.4,365.14,365.14,4758.0,309.2886,309.4241,309.204,309.204,4758.0
2021-12-27 14:40:00,365.06,365.32,364.94,365.0,2750.0,309.1362,309.3564,309.0346,309.0854,2750.0
2021-12-27 14:45:00,364.77,364.92,364.76,364.76,900.0,308.8906,309.0177,308.8822,308.8822,900.0
2021-12-27 14:50:00,364.74,364.74,364.63,364.63,300.0,308.8652,308.8652,308.7721,308.7721,300.0
2021-12-27 14:55:00,364.82,365.02,364.76,365.02,1495.0,308.933,309.1023,308.8822,309.1023,1495.0
2021-12-27 15:00:00,364.99,365.12,364.77,365.12,776.0,309.0769,309.187,308.8906,309.187,776.0
2021-12-27 15:05:00,365.15,365.21,365.01,365.21,300.0,309.2124,309.2632,309.0939,309.2632,300.0
2021-12-27 15:10:00,365.12,365.49,365.11,365.49,892.0,309.187,309.5003,309.1786,309.5003,892.0
2021-12-27 15:15:00,365.37,365.54,365.11,365.42,1320.0,309.3987,309.5427,309.1786,309.4411,1320.0
2021-12-27 15:20:00,365.64,365.96,365.54,365.82,1981.0,309.6274,309.8983,309.5427,309.7798,1981.0
2021-12-27 15:25:00,365.99,366.37,365.99,366.34,1733.0,309.9238,310.2455,309.9238,310.2201,1733.0
2021-12-27 15:30:00,366.69,367.01,366.43,366.98,3247.0,310.5165,310.7875,310.2963,310.7621,3247.0
2021-12-27 15:35:00,366.87,367.04,366.59,366.9,3448.0,310.6689,310.8129,310.4318,310.6943,3448.0
2021-12-27 15:40:00,367.13,367.15,366.65,366.65,2401.0,310.8891,310.9061,310.4826,310.4826,2401.0
2021-12-27 15:45:00,366.76,367.56,366.76,367.4,3891.0,310.5758,311.2532,310.5758,311.1178,3891.0
2021-12-27 15:50:00,367.78,368.1,367.53,367.84,13712.0,311.4395,311.7105,311.2278,311.4904,13712.0
2021-12-27 15:55:00,367.9,368.81,367.51,368.79,30488.0,311.5412,312.3118,311.2109,312.2948,30488.0
2021-12-28 09:30:00,368.09,369.92,367.62,368.65,9124.0,311.7021,313.2517,311.3041,312.1763,9124.0
2021-12-28 09:35:00,368.54,368.89,367.32,368.72,7723.0,312.0831,312.3795,311.05,312.2355,7723.0
2021-12-28 09:40:00,368.94,368.94,367.76,367.84,3235.0,312.4218,312.4218,311.4226,311.4904,3235.0
2021-12-28 09:45:00,368.08,368.55,367.99,368.25,1400.0,311.6936,312.0916,311.6174,311.8375,1400.0
2021-12-28 09:50:00,368.49,369.17,368.4,368.4,1575.0,312.0408,312.6166,311.9646,311.9646,1575.0
2021-12-28 09:55:00,368.47,369.25,368.46,368.94,2330.0,312.0238,312.6844,312.0154,312.4218,2330.0
2021-12-28 10:00:00,369.13,369.13,368.81,369.01,495.0,312.5827,312.5827,312.3118,312.4811,495.0
2021-12-28 10:05:00,368.57,368.57,367.76,367.76,1247.0,312.1085,312.1085,311.4226,311.4226,1247.0
2021-12-28 10:10:00,367.43,367.91,367.43,367.72,3912.0,311.1432,311.5496,311.1432,311.3887,3912.0
2021-12-28 10:15:00,367.72,368.21,367.32,367.32,1330.0,311.3887,311.8037,311.05,311.05,1330.0
2021-12-28 10:20:00,367.55,368.33,367.42,368.33,2075.0,311.2448,311.9053,311.1347,311.9053,2075.0
2021-12-28 10:25:00,368.06,368.06,367.55,367.66,1700.0,311.6766,311.6766,311.2448,311.3379,1700.0
2021-12-28 10:30:00,367.42,367.78,367.42,367.75,2150.0,311.1347,311.4395,311.1347,311.4141,2150.0
2021-12-28 10:35:00,367.61,367.87,367.32,367.48,1938.0,311.2956,311.5158,311.05,311.1855,1938.0
2021-12-28 10:40:00,367.38,367.81,367.35,367.54,2762.0,311.1008,311.4649,311.0754,311.2363,2762.0
2021-12-28 10:45:00,368.13,368.54,368.13,368.54,446.0,311.7359,312.0831,311.7359,312.0831,446.0
2021-12-28 10:50:00,368.69,369.11,368.4,368.4,2850.0,312.2101,312.5658,311.9646,311.9646,2850.0
2021-12-28 10:55:00,368.43,368.5,367.96,367.97,586.0,311.99,312.0492,311.592,311.6004,586.0
2021-12-28 11:00:00,368.25,368.52,368.25,368.41,752.0,311.8375,312.0662,311.8375,311.973,752.0
2021-12-28 11:05:00,368.42,368.9,368.41,368.86,3920.0,311.9815,312.388,311.973,312.3541,3920.0
2021-12-28 11:10:00,368.95,369.16,368.87,369.02,1441.0,312.4303,312.6081,312.3626,312.4896,1441.0
2021-12-28 11:15:00,369.12,369.32,369.03,369.28,2000.0,312.5743,312.7436,312.4981,312.7098,2000.0
2021-12-28 11:20:00,369.4,369.41,369.06,369.06,1304.0,312.8114,312.8198,312.5235,312.5235,1304.0
2021-12-28 11:25:00,369.3,369.76,369.29,369.56,4061.0,312.7267,313.1162,312.7182,312.9469,4061.0
2021-12-28 11:30:00,369.58,369.58,368.75,368.84,3141.0,312.9638,312.9638,312.2609,312.3372,3141.0
2021-12-28 11:35:00,369.21,369.37,368.96,369.11,1724.0,312.6505,312.786,312.4388,312.5658,1724.0
2021-12-28 11:40:00,368.86,369.02,368.55,368.55,2599.0,312.3541,312.4896,312.0916,312.0916,2599.0
2021-12-28 11:45:00,368.35,368.89,368.34,368.89,800.0,311.9222,312.3795,311.9138,312.3795,800.0
2021-12-28 11:50:00,368.91,369.28,368.75,369.07,1606.0,312.3964,312.7098,312.2609,312.5319,1606.0
2021-12-28 11:55:00,369.27,369.59,369.18,369.33,2078.0,312.7013,312.9723,312.6251,312.7521,2078.0
2021-12-28 12:00:00,369.55,369.56,369.45,369.56,900.0,312.9384,312.9469,312.8537,312.9469,900.0
2021-12-28 12:05:00,369.65,370.05,369.6,369.95,3007.0,313.0231,313.3618,312.9807,313.2771,3007.0
2021-12-28 12:10:00,369.96,369.96,369.96,369.96,200.0,313.2856,313.2856,313.2856,313.2856,200.0
2021-12-28 12:15:00,369.78,369.91,369.56,369.6,2585.0,313.1332,313.2432,312.9469,312.9807,2585.0
2021-12-28 12:20:00,369.69,369.85,369.51,369.51,1411.0,313.0569,313.1924,312.9045,312.9045,1411.0
2021-12-28 12:25:00,369.46,369.46,368.91,369.06,1500.0,312.8622,312.8622,312.3964,312.5235,1500.0
2021-12-28 12:30:00,369.11,369.21,368.35,368.5,2362.0,312.5658,312.6505,311.9222,312.0492,2362.0
2021-12-28 12:35:00,368.47,368.47,367.91,368.37,3700.0,312.0238,312.0238,311.5496,311.9392,3700.0
2021-12-28 12:40:00,368.43,368.45,368.23,368.36,2349.0,311.99,312.0069,311.8206,311.9307,2349.0
2021-12-28 12:45:00,368.45,368.88,368.45,368.8,4253.0,312.0069,312.371,312.0069,312.3033,4253.0
2021-12-28 12:50:00,368.63,368.63,368.22,368.35,1449.0,312.1593,312.1593,311.8121,311.9222,1449.0
2021-12-28 12:55:00,368.42,368.62,368.41,368.6,1100.0,311.9815,312.1509,311.973,312.1339,1100.0
2021-12-28 13:00:00,368.8,369.23,368.8,369.2,300.0,312.3033,312.6674,312.3033,312.642,300.0
2021-12-28 13:05:00,369.51,369.6,369.29,369.6,1493.0,312.9045,312.9807,312.7182,312.9807,1493.0
2021-12-28 13:10:00,369.57,369.57,369.16,369.16,600.0,312.9553,312.9553,312.6081,312.6081,600.0
2021-12-28 13:15:00,369.4,369.55,369.38,369.46,1300.0,312.8114,312.9384,312.7944,312.8622,1300.0
2021-12-28 13:20:00,369.41,369.68,369.3,369.65,1100.0,312.8198,313.0485,312.7267,313.0231,1100.0
2021-12-28 13:25:00,369.9,370.02,369.7,369.71,2265.0,313.2348,313.3364,313.0654,313.0739,2265.0
2021-12-28 13:30:00,369.46,369.75,369.46,369.61,700.0,312.8622,313.1078,312.8622,312.9892,700.0
2021-12-28 13:35:00,369.76,369.79,369.5,369.5,1453.0,313.1162,313.1416,312.8961,312.8961,1453.0
2021-12-28 13:40:00,369.5,369.82,369.49,369.62,1615.0,312.8961,313.167,312.8876,312.9977,1615.0
2021-12-28 13:45:00,369.76,370.05,369.76,370.04,1320.0,313.1162,313.3618,313.1162,313.3533,1320.0
2021-12-28 13:50:00,370.0,370.21,370.0,370.08,649.0,313.3195,313.4973,313.3195,313.3872,649.0
2021-12-28 13:55:00,370.22,370.67,370.18,370.67,4120.0,313.5058,313.8868,313.4719,313.8868,4120.0
2021-12-28 14:00:00,370.73,370.73,370.29,370.29,9100.0,313.9376,313.9376,313.565,313.565,9100.0
2021-12-28 14:05:00,370.29,370.3,369.99,369.99,907.0,313.565,313.5735,313.311,313.311,907.0
2021-12-28 14:10:00,370.13,370.13,369.82,369.93,1195.0,313.4295,313.4295,313.167,313.2602,1195.0
2021-12-28 14:15:00,369.86,369.86,369.59,369.69,1400.0,313.2009,313.2009,312.9723,313.0569,1400.0
2021-12-28 14:20:00,369.6,369.96,369.49,369.93,1901.0,312.9807,313.2856,312.8876,313.2602,1901.0
2021-12-28 14:25:00,369.95,369.95,369.71,369.74,600.0,313.2771,313.2771,313.0739,313.0993,600.0
2021-12-28 14:30:00,369.75,369.75,369.56,369.56,1501.0,313.1078,313.1078,312.9469,312.9469,1501.0
2021-12-28 14:35:00,369.56,369.75,369.44,369.6,1600.0,312.9469,313.1078,312.8452,312.9807,1600.0
2021-12-28 14:40:00,369.69,369.87,369.64,369.82,2673.0,313.0569,313.2094,313.0146,313.167,2673.0
2021-12-28 14:45:00,369.81,370.02,369.81,369.88,1250.0,313.1586,313.3364,313.1586,313.2178,1250.0
2021-12-28 14:50:00,369.88,369.88,369.6,369.6,900.0,313.2178,313.2178,312.9807,312.9807,900.0
2021-12-28 14:55:00,369.6,369.86,369.59,369.86,1956.0,312.9807,313.2009,312.9723,313.2009,1956.0
2021-12-28 15:00:00,369.94,370.31,369.88,370.31,2220.0,313.2687,313.582,313.2178,313.582,2220.0
2021-12-28 15:05:00,370.18,370.45,370.18,370.44,1400.0,313.4719,313.7005,313.4719,313.6921,1400.0
2021-12-28 15:10:00,370.05,370.32,370.05,370.28,606.0,313.3618,313.5904,313.3618,313.5566,606.0
2021-12-28 15:15:00,370.45,370.53,370.01,370.05,2455.0,313.7005,313.7683,313.3279,313.3618,2455.0
2021-12-28 15:20:00,370.1,370.15,369.89,370.04,2466.0,313.4041,313.4465,313.2263,313.3533,2466.0
2021-12-28 15:25:00,370.05,370.13,369.89,370.02,3603.0,313.3618,313.4295,313.2263,313.3364,3603.0
2021-12-28 15:30:00,370.02,370.11,369.52,369.92,4503.0,313.3364,313.4126,312.913,313.2517,4503.0
2021-12-28 15:35:00,369.86,369.87,369.28,369.44,5542.0,313.2009,313.2094,312.7098,312.8452,5542.0
2021-12-28 15:40:00,369.58,369.83,369.5,369.59,4878.0,312.9638,313.1755,312.8961,312.9723,4878.0
2021-12-28 15:45:00,369.78,370.2,369.59,370.19,7775.0,313.1332,313.4888,312.9723,313.4804,7775.0
2021-12-28 15:50:00,370.15,370.22,369.47,369.8,10337.0,313.4465,313.5058,312.8706,313.1501,10337.0
2021-12-28 15:55:00,369.83,370.71,369.83,370.64,22810.0,313.1755,313.9207,313.1755,313.8614,22810.0
2021-12-29 09:30:00,371.4,371.83,368.8,369.71,5033.0,314.505,314.8691,312.3033,313.0739,5033.0
2021-12-29 09:35:00,370.38,371.69,370.22,371.69,2495.0,313.6412,314.7506,313.5058,314.7506,2495.0
2021-12-29 09:40:00,371.96,371.96,370.22,370.99,2300.0,314.9792,314.9792,313.5058,314.1578,2300.0
2021-12-29 09:45:00,370.35,371.7,369.69,370.37,6458.0,313.6158,314.759,313.0569,313.6328,6458.0
2021-12-29 09:50:00,370.29,370.39,370.16,370.2,405.0,313.565,313.6497,313.4549,313.4888,405.0
2021-12-29 09:55:00,370.33,371.15,370.28,370.76,1609.0,313.5989,314.2933,313.5566,313.963,1609.0
2021-12-29 10:00:00,370.65,370.65,370.0,370.27,2934.0,313.8699,313.8699,313.3195,313.5481,2934.0
2021-12-29 10:05:00,370.75,371.07,370.36,370.36,2153.0,313.9546,314.2255,313.6243,313.6243,2153.0
2021-12-29 10:10:00,370.05,370.29,369.19,369.69,1522.0,313.3618,313.565,312.6335,313.0569,1522.0
2021-12-29 10:15:00,369.69,370.77,369.56,370.46,3086.0,313.0569,313.9715,312.9469,313.709,3086.0
2021-12-29 10:20:00,370.44,370.44,369.99,369.99,500.0,313.6921,313.6921,313.311,313.311,500.0
2021-12-29 10:25:00,369.71,370.34,369.7,369.84,2189.0,313.0739,313.6074,313.0654,313.184,2189.0
2021-12-29 10:30:00,370.21,370.53,369.86,370.29,1337.0,313.4973,313.7683,313.2009,313.565,1337.0
2021-12-29 10:35:00,370.25,370.27,369.82,370.02,1100.0,313.5312,313.5481,313.167,313.3364,1100.0
2021-12-29 10:40:00,370.58,370.58,369.74,369.87,1000.0,313.8106,313.8106,313.0993,313.2094,1000.0
2021-12-29 10:45:00,369.61,369.61,369.39,369.4,900.0,312.9892,312.9892,312.8029,312.8114,900.0
2021-12-29 10:50:00,369.4,370.15,369.4,370.15,1419.0,312.8114,313.4465,312.8114,313.4465,1419.0
2021-12-29 10:55:00,369.84,370.36,369.84,370.04,1378.0,313.184,313.6243,313.184,313.3533,1378.0
2021-12-29 11:00:00,370.0,370.01,369.83,369.85,800.0,313.3195,313.3279,313.1755,313.1924,800.0
2021-12-29 11:05:00,369.52,369.55,369.05,369.26,1100.0,312.913,312.9384,312.515,312.6928,1100.0
2021-12-29 11:10:00,369.1,369.49,369.06,369.49,1202.0,312.5573,312.8876,312.5235,312.8876,1202.0
2021-12-29 11:15:00,369.61,369.85,369.61,369.76,900.0,312.9892,313.1924,312.9892,313.1162,900.0
2021-12-29 11:20:00,369.89,369.89,369.57,369.57,705.0,313.2263,313.2263,312.9553,312.9553,705.0
2021-12-29 11:25:00,369.71,369.93,369.6,369.8,834.0,313.0739,313.2602,312.9807,313.1501,834.0
2021-12-29 11:30:00,369.81,370.27,369.76,370.27,1390.0,313.1586,313.5481,313.1162,313.5481,1390.0
2021-12-29 11:35:00,370.46,370.62,370.33,370.33,701.0,313.709,313.8445,313.5989,313.5989,701.0
2021-12-29 11:40:00,370.33,370.5,370.16,370.17,936.0,313.5989,313.7429,313.4549,313.4634,936.0
2021-12-29 11:45:00,370.46,370.64,370.3,370.62,1070.0,313.709,313.8614,313.5735,313.8445,1070.0
2021-12-29 11:50:00,370.82,371.04,370.8,370.97,1700.0,314.0138,314.2001,313.9969,314.1409,1700.0
2021-12-29 11:55:00,370.91,371.02,370.5,370.5,800.0,314.0901,314.1832,313.7429,313.7429,800.0
2021-12-29 12:00:00,370.27,370.57,370.27,370.56,1345.0,313.5481,313.8021,313.5481,313.7937,1345.0
2021-12-29 12:05:00,370.43,370.79,370.43,370.68,1501.0,313.6836,313.9884,313.6836,313.8953,1501.0
2021-12-29 12:10:00,370.51,370.73,370.41,370.41,1100.0,313.7513,313.9376,313.6667,313.6667,1100.0
2021-12-29 12:15:00,370.36,370.54,370.19,370.44,1600.0,313.6243,313.7767,313.4804,313.6921,1600.0
2021-12-29 12:20:00,370.48,370.48,370.47,370.48,200.0,313.7259,313.7259,313.7175,313.7259,200.0
2021-12-29 12:25:00,370.61,370.8,370.3,370.75,2921.0,313.836,313.9969,313.5735,313.9546,2921.0
2021-12-29 12:30:00,370.69,370.73,370.32,370.6,1229.0,313.9038,313.9376,313.5904,313.8275,1229.0
2021-12-29 12:35:00,370.51,370.78,370.38,370.54,1637.0,313.7513,313.98,313.6412,313.7767,1637.0
2021-12-29 12:40:00,370.33,370.33,370.22,370.22,1715.0,313.5989,313.5989,313.5058,313.5058,1715.0
2021-12-29 12:45:00,369.95,370.63,369.95,370.5,4004.0,313.2771,313.8529,313.2771,313.7429,4004.0
2021-12-29 12:50:00,370.65,370.94,370.54,370.54,400.0,313.8699,314.1155,313.7767,313.7767,400.0
2021-12-29 12:55:00,370.61,370.63,370.5,370.55,800.0,313.836,313.8529,313.7429,313.7852,800.0
2021-12-29 13:00:00,370.4,371.01,370.4,371.0,1862.0,313.6582,314.1747,313.6582,314.1663,1862.0
2021-12-29 13:05:00,371.37,371.37,370.9,370.9,577.0,314.4796,314.4796,314.0816,314.0816,577.0
2021-12-29 13:10:00,370.9,370.9,370.7,370.7,720.0,314.0816,314.0816,313.9122,313.9122,720.0
2021-12-29 13:15:00,370.67,370.95,370.67,370.95,1934.0,313.8868,314.1239,313.8868,314.1239,1934.0
2021-12-29 13:20:00,370.78,370.99,370.77,370.8,1965.0,313.98,314.1578,313.9715,313.9969,1965.0
2021-12-29 13:25:00,370.73,370.73,370.48,370.7,1973.0,313.9376,313.9376,313.7259,313.9122,1973.0
2021-12-29 13:30:00,370.79,370.84,370.71,370.79,1716.0,313.9884,314.0308,313.9207,313.9884,1716.0
2021-12-29 13:35:00,370.79,370.95,370.72,370.83,1505.0,313.9884,314.1239,313.9292,314.0223,1505.0
2021-12-29 13:40:00,371.0,371.37,371.0,371.17,1247.0,314.1663,314.4796,314.1663,314.3102,1247.0
2021-12-29 13:45:00,371.15,371.57,371.14,371.51,4000.0,314.2933,314.6489,314.2848,314.5981,4000.0
2021-12-29 13:50:00,371.53,371.7,371.53,371.7,600.0,314.6151,314.759,314.6151,314.759,600.0
2021-12-29 13:55:00,371.73,371.94,371.55,371.74,1400.0,314.7844,314.9623,314.632,314.7929,1400.0
2021-12-29 14:00:00,371.7,371.7,371.4,371.58,3000.0,314.759,314.759,314.505,314.6574,3000.0
2021-12-29 14:05:00,371.63,371.63,371.58,371.58,465.0,314.6998,314.6998,314.6574,314.6574,465.0
2021-12-29 14:10:00,371.5,371.74,371.42,371.58,3657.0,314.5897,314.7929,314.5219,314.6574,3657.0
2021-12-29 14:15:00,371.55,371.7,371.55,371.7,407.0,314.632,314.759,314.632,314.759,407.0
2021-12-29 14:20:00,371.71,371.8,371.61,371.72,1303.0,314.7675,314.8437,314.6828,314.776,1303.0
2021-12-29 14:25:00,371.7,371.72,371.21,371.21,3451.0,314.759,314.776,314.3441,314.3441,3451.0
2021-12-29 14:30:00,371.45,371.48,371.28,371.3,800.0,314.5473,314.5727,314.4034,314.4203,800.0
2021-12-29 14:35:00,371.16,371.47,371.16,371.38,1502.0,314.3018,314.5643,314.3018,314.4881,1502.0
2021-12-29 14:40:00,371.68,371.68,371.43,371.5,1567.0,314.7421,314.7421,314.5304,314.5897,1567.0
2021-12-29 14:45:00,371.49,371.72,371.48,371.48,900.0,314.5812,314.776,314.5727,314.5727,900.0
2021-12-29 14:50:00,371.49,371.57,371.16,371.25,1003.0,314.5812,314.6489,314.3018,314.378,1003.0
2021-12-29 14:55:00,371.18,371.57,371.13,371.5,2600.0,314.3187,314.6489,314.2764,314.5897,2600.0
2021-12-29 15:00:00,371.49,371.66,371.36,371.66,981.0,314.5812,314.7252,314.4711,314.7252,981.0
2021-12-29 15:05:00,371.58,371.78,371.48,371.78,4213.0,314.6574,314.8268,314.5727,314.8268,4213.0
2021-12-29 15:10:00,371.86,371.91,371.72,371.81,1614.0,314.8945,314.9369,314.776,314.8522,1614.0
2021-12-29 15:15:00,371.6,371.89,371.6,371.87,2226.0,314.6744,314.9199,314.6744,314.903,2226.0
2021-12-29 15:20:00,372.03,372.48,371.99,372.36,1630.0,315.0385,315.4195,315.0046,315.3179,1630.0
2021-12-29 15:25:00,372.44,372.68,372.41,372.6,2145.0,315.3857,315.5889,315.3603,315.5212,2145.0
2021-12-29 15:30:00,372.49,372.99,372.45,372.79,4305.0,315.428,315.8514,315.3941,315.6821,4305.0
2021-12-29 15:35:00,372.98,373.26,372.67,372.95,2532.0,315.843,316.0801,315.5804,315.8175,2532.0
2021-12-29 15:40:00,372.95,373.11,372.56,372.62,2801.0,315.8175,315.953,315.4873,315.5381,2801.0
2021-12-29 15:45:00,372.73,373.22,372.67,373.04,5866.0,315.6312,316.0462,315.5804,315.8938,5866.0
2021-12-29 15:50:00,373.26,373.32,372.73,372.79,6442.0,316.0801,316.1309,315.6312,315.6821,6442.0
2021-12-29 15:55:00,372.76,372.8,372.47,372.47,12388.0,315.6567,315.6905,315.4111,315.4111,12388.0
2021-12-30 09:30:00,373.0,373.27,371.96,372.15,8819.0,315.8599,316.0885,314.9792,315.1401,8819.0
2021-12-30 09:35:00,372.27,372.52,372.06,372.06,1084.0,315.2417,315.4534,315.0639,315.0639,1084.0
2021-12-30 09:40:00,372.42,372.53,371.5,371.99,1600.0,315.3687,315.4619,314.5897,315.0046,1600.0
2021-12-30 09:45:00,371.66,371.95,371.39,371.4,1752.0,314.7252,314.9707,314.4965,314.505,1752.0
2021-12-30 09:50:00,371.25,371.39,371.1,371.25,500.0,314.378,314.4965,314.2509,314.378,500.0
2021-12-30 09:55:00,371.45,371.45,370.87,370.91,800.0,314.5473,314.5473,314.0562,314.0901,800.0
2021-12-30 10:00:00,370.68,371.12,370.38,371.12,1510.0,313.8953,314.2679,313.6412,314.2679,1510.0
2021-12-30 10:05:00,371.2,371.36,370.74,370.74,1390.0,314.3356,314.4711,313.9461,313.9461,1390.0
2021-12-30 10:10:00,370.89,371.43,370.76,371.43,1234.0,314.0731,314.5304,313.963,314.5304,1234.0
2021-12-30 10:15:00,371.72,371.97,371.7,371.95,500.0,314.776,314.9877,314.759,314.9707,500.0
2021-12-30 10:20:00,371.87,371.87,371.24,371.41,1803.0,314.903,314.903,314.3695,314.5135,1803.0
2021-12-30 10:25:00,371.26,371.71,371.25,371.71,1084.0,314.3864,314.7675,314.378,314.7675,1084.0
2021-12-30 10:30:00,371.37,371.38,370.98,371.26,701.0,314.4796,314.4881,314.1493,314.3864,701.0
2021-12-30 10:35:00,371.35,371.55,371.35,371.36,1204.0,314.4627,314.632,314.4627,314.4711,1204.0
2021-12-30 10:40:00,371.05,371.05,370.74,370.78,1100.0,314.2086,314.2086,313.9461,313.98,1100.0
2021-12-30 10:45:00,371.0,371.11,370.93,370.93,901.0,314.1663,314.2594,314.107,314.107,901.0
2021-12-30 10:50:00,371.45,371.45,371.1,371.21,405.0,314.5473,314.5473,314.2509,314.3441,405.0
2021-12-30 10:55:00,371.52,371.52,370.81,371.04,3915.0,314.6066,314.6066,314.0054,314.2001,3915.0
2021-12-30 11:00:00,371.21,371.73,371.21,371.25,1529.0,314.3441,314.7844,314.3441,314.378,1529.0
2021-12-30 11:05:00,371.6,372.12,371.53,371.75,3382.0,314.6744,315.1147,314.6151,314.8014,3382.0
2021-12-30 11:10:00,371.7,372.54,371.64,372.31,824.0,314.759,315.4704,314.7082,315.2756,824.0
2021-12-30 11:15:00,372.31,372.8,372.31,372.8,1499.0,315.2756,315.6905,315.2756,315.6905,1499.0
2021-12-30 11:20:00,372.77,373.0,372.74,373.0,2402.0,315.6651,315.8599,315.6397,315.8599,2402.0
2021-12-30 11:25:00,372.88,372.88,372.03,372.27,6724.0,315.7583,315.7583,315.0385,315.2417,6724.0
2021-12-30 11:30:00,372.38,372.45,372.38,372.45,200.0,315.3349,315.3941,315.3349,315.3941,200.0
2021-12-30 11:35:00,372.59,372.72,372.03,372.2,4788.0,315.5127,315.6228,315.0385,315.1824,4788.0
2021-12-30 11:40:00,372.04,372.4,372.04,372.4,768.0,315.0469,315.3518,315.0469,315.3518,768.0
2021-12-30 11:45:00,372.21,372.24,372.13,372.13,700.0,315.1909,315.2163,315.1232,315.1232,700.0
2021-12-30 11:50:00,371.15,371.15,370.83,370.87,2220.0,314.2933,314.2933,314.0223,314.0562,2220.0
2021-12-30 11:55:00,370.62,370.78,370.4,370.78,1300.0,313.8445,313.98,313.6582,313.98,1300.0
2021-12-30 12:00:00,371.05,371.23,370.93,371.23,973.0,314.2086,314.361,314.107,314.361,973.0
2021-12-30 12:05:00,371.41,371.41,371.19,371.19,494.0,314.5135,314.5135,314.3272,314.3272,494.0
2021-12-30 12:10:00,371.31,371.44,371.04,371.28,2718.0,314.4288,314.5389,314.2001,314.4034,2718.0
2021-12-30 12:15:00,371.36,371.36,370.73,370.92,1600.0,314.4711,314.4711,313.9376,314.0985,1600.0
2021-12-30 12:20:00,371.0,371.09,370.81,371.03,1303.0,314.1663,314.2425,314.0054,314.1917,1303.0
2021-12-30 12:25:00,371.08,371.49,371.07,371.39,2201.0,314.234,314.5812,314.2255,314.4965,2201.0
2021-12-30 12:30:00,371.43,371.81,371.31,371.81,1853.0,314.5304,314.8522,314.4288,314.8522,1853.0
2021-12-30 12:35:00,371.84,371.84,371.41,371.44,2731.0,314.8776,314.8776,314.5135,314.5389,2731.0
2021-12-30 12:40:00,371.31,371.68,371.25,371.41,2002.0,314.4288,314.7421,314.378,314.5135,2002.0
2021-12-30 12:45:00,371.36,371.4,370.54,370.54,1677.0,314.4711,314.505,313.7767,313.7767,1677.0
2021-12-30 12:50:00,370.49,370.53,370.26,370.26,2228.0,313.7344,313.7683,313.5396,313.5396,2228.0
2021-12-30 12:55:00,370.45,370.51,370.08,370.44,3559.0,313.7005,313.7513,313.3872,313.6921,3559.0
2021-12-30 13:00:00,370.51,370.74,370.49,370.49,1292.0,313.7513,313.9461,313.7344,313.7344,1292.0
2021-12-30 13:05:00,370.49,370.49,370.01,370.08,3473.0,313.7344,313.7344,313.3279,313.3872,3473.0
2021-12-30 13:10:00,369.98,370.05,369.79,369.94,2054.0,313.3025,313.3618,313.1416,313.2687,2054.0
2021-12-30 13:15:00,369.82,370.03,369.66,370.02,947.0,313.167,313.3449,313.0315,313.3364,947.0
2021-12-30 13:20:00,370.03,370.62,370.03,370.46,600.0,313.3449,313.8445,313.3449,313.709,600.0
2021-12-30 13:25:00,370.66,370.78,370.33,370.63,1385.0,313.8784,313.98,313.5989,313.8529,1385.0
2021-12-30 13:30:00,370.62,370.62,370.39,370.43,806.0,313.8445,313.8445,313.6497,313.6836,806.0
2021-12-30 13:35:00,370.3,370.5,370.3,370.33,1074.0,313.5735,313.7429,313.5735,313.5989,1074.0
2021-12-30 13:40:00,370.33,371.0,370.31,370.98,2316.0,313.5989,314.1663,313.582,314.1493,2316.0
2021-12-30 13:45:00,371.04,371.17,371.02,371.13,1100.0,314.2001,314.3102,314.1832,314.2764,1100.0
2021-12-30 13:50:00,371.16,371.27,371.0,371.0,1103.0,314.3018,314.3949,314.1663,314.1663,1103.0
2021-12-30 13:55:00,370.97,371.78,370.97,371.76,4435.0,314.1409,314.8268,314.1409,314.8098,4435.0
2021-12-30 14:00:00,371.77,372.09,371.77,372.09,10557.0,314.8183,315.0893,314.8183,315.0893,10557.0
2021-12-30 14:05:00,372.05,372.53,372.04,372.43,1155.0,315.0554,315.4619,315.0469,315.3772,1155.0
2021-12-30 14:10:00,372.31,372.45,372.16,372.24,2131.0,315.2756,315.3941,315.1486,315.2163,2131.0
2021-12-30 14:15:00,372.32,372.99,372.3,372.91,3227.0,315.2841,315.8514,315.2671,315.7837,3227.0
2021-12-30 14:20:00,372.94,372.97,372.63,372.78,4749.0,315.8091,315.8345,315.5466,315.6736,4749.0
2021-12-30 14:25:00,372.64,372.89,372.34,372.34,2902.0,315.555,315.7667,315.301,315.301,2902.0
2021-12-30 14:30:00,372.21,372.4,372.09,372.3,2009.0,315.1909,315.3518,315.0893,315.2671,2009.0
2021-12-30 14:35:00,372.41,372.59,372.35,372.5,1408.0,315.3603,315.5127,315.3095,315.4365,1408.0
2021-12-30 14:40:00,372.52,372.72,372.43,372.64,1835.0,315.4534,315.6228,315.3772,315.555,1835.0
2021-12-30 14:45:00,372.49,372.72,372.48,372.61,1830.0,315.428,315.6228,315.4195,315.5296,1830.0
2021-12-30 14:50:00,372.59,372.84,372.47,372.47,2860.0,315.5127,315.7244,315.4111,315.4111,2860.0
2021-12-30 14:55:00,372.55,373.19,372.55,373.06,2868.0,315.4788,316.0208,315.4788,315.9107,2868.0
2021-12-30 15:00:00,373.16,373.16,372.86,372.97,3200.0,315.9954,315.9954,315.7413,315.8345,3200.0
2021-12-30 15:05:00,373.36,373.46,373.25,373.25,1584.0,316.1647,316.2494,316.0716,316.0716,1584.0
2021-12-30 15:10:00,373.25,373.79,373.25,373.73,2605.0,316.0716,316.5289,316.0716,316.4781,2605.0
2021-12-30 15:15:00,373.82,373.92,373.54,373.92,1951.0,316.5543,316.639,316.3172,316.639,1951.0
2021-12-30 15:20:00,373.98,374.07,373.33,373.33,2388.0,316.6898,316.766,316.1393,316.1393,2388.0
2021-12-30 15:25:00,373.31,373.43,373.15,373.15,2533.0,316.1224,316.224,315.9869,315.9869,2533.0
2021-12-30 15:30:00,373.23,373.32,373.01,373.28,2334.0,316.0547,316.1309,315.8684,316.097,2334.0
2021-12-30 15:35:00,373.15,373.28,372.45,372.96,2269.0,315.9869,316.097,315.3941,315.826,2269.0
2021-12-30 15:40:00,372.85,372.92,372.27,372.58,1904.0,315.7329,315.7921,315.2417,315.5042,1904.0
2021-12-30 15:45:00,372.44,372.79,372.03,372.38,6004.0,315.3857,315.6821,315.0385,315.3349,6004.0
2021-12-30 15:50:00,372.0,372.9,371.85,372.64,8627.0,315.0131,315.7752,314.8861,315.555,8627.0
2021-12-30 15:55:00,372.79,372.98,372.31,372.4,25250.0,315.6821,315.843,315.2756,315.3518,25250.0
2021-12-31 09:30:00,372.94,374.15,372.6,372.6,4679.0,315.8091,316.8337,315.5212,315.5212,4679.0
2021-12-31 09:35:00,373.38,373.43,373.38,373.43,200.0,316.1817,316.224,316.1817,316.224,200.0
2021-12-31 09:40:00,374.01,374.28,373.65,373.8,1029.0,316.7152,316.9438,316.4103,316.5373,1029.0
2021-12-31 09:45:00,372.94,373.74,372.94,373.74,820.0,315.8091,316.4865,315.8091,316.4865,820.0
2021-12-31 09:50:00,373.72,373.76,373.24,373.24,901.0,316.4696,316.5035,316.0631,316.0631,901.0
2021-12-31 09:55:00,373.12,373.39,372.86,373.03,1948.0,315.9615,316.1901,315.7413,315.8853,1948.0
2021-12-31 10:00:00,372.81,373.94,372.81,373.81,4908.0,315.699,316.6559,315.699,316.5458,4908.0
2021-12-31 10:05:00,373.66,373.66,372.9,372.9,2353.0,316.4188,316.4188,315.7752,315.7752,2353.0
2021-12-31 10:10:00,373.0,373.45,372.86,373.44,3732.0,315.8599,316.241,315.7413,316.2325,3732.0
2021-12-31 10:15:00,374.1,374.19,373.98,373.98,1190.0,316.7914,316.8676,316.6898,316.6898,1190.0
2021-12-31 10:20:00,374.02,374.43,373.94,374.43,504.0,316.7236,317.0708,316.6559,317.0708,504.0
2021-12-31 10:25:00,374.52,374.74,374.46,374.53,2420.0,317.147,317.3333,317.0962,317.1555,2420.0
2021-12-31 10:30:00,374.4,374.5,374.09,374.1,2436.0,317.0454,317.1301,316.7829,316.7914,2436.0
2021-12-31 10:35:00,374.14,374.25,373.7,373.77,2400.0,316.8252,316.9184,316.4527,316.5119,2400.0
2021-12-31 10:40:00,373.98,374.12,373.79,373.85,1300.0,316.6898,316.8083,316.5289,316.5797,1300.0
2021-12-31 10:45:00,373.92,374.09,373.73,373.9,1224.0,316.639,316.7829,316.4781,316.622,1224.0
2021-12-31 10:50:00,373.9,374.22,373.9,374.01,691.0,316.622,316.893,316.622,316.7152,691.0
2021-12-31 10:55:00,374.2,374.51,374.16,374.16,1501.0,316.8761,317.1386,316.8422,316.8422,1501.0
2021-12-31 11:00:00,374.22,374.22,373.88,374.15,3684.0,316.893,316.893,316.6051,316.8337,3684.0
2021-12-31 11:05:00,374.31,374.45,374.11,374.16,1542.0,316.9692,317.0878,316.7998,316.8422,1542.0
2021-12-31 11:10:00,374.36,374.63,374.36,374.63,1066.0,317.0115,317.2402,317.0115,317.2402,1066.0
2021-12-31 11:15:00,374.73,374.79,374.44,374.44,1844.0,317.3249,317.3757,317.0793,317.0793,1844.0
2021-12-31 11:20:00,374.29,374.29,373.94,373.94,1000.0,316.9523,316.9523,316.6559,316.6559,1000.0
2021-12-31 11:25:00,373.99,373.99,373.44,373.66,1780.0,316.6982,316.6982,316.2325,316.4188,1780.0
2021-12-31 11:30:00,373.56,373.96,373.56,373.95,720.0,316.3341,316.6728,316.3341,316.6644,720.0
2021-12-31 11:35:00,373.86,374.15,373.86,373.88,1000.0,316.5881,316.8337,316.5881,316.6051,1000.0
2021-12-31 11:40:00,373.81,373.93,373.76,373.77,1443.0,316.5458,316.6474,316.5035,316.5119,1443.0
2021-12-31 11:45:00,373.91,373.91,373.81,373.84,720.0,316.6305,316.6305,316.5458,316.5712,720.0
2021-12-31 11:50:00,373.88,374.39,373.84,374.14,1300.0,316.6051,317.037,316.5712,316.8252,1300.0
2021-12-31 11:55:00,374.16,374.33,373.9,373.91,1142.0,316.8422,316.9861,316.622,316.6305,1142.0
2021-12-31 12:00:00,374.04,374.23,374.01,374.15,1127.0,316.7406,316.9015,316.7152,316.8337,1127.0
2021-12-31 12:05:00,374.17,374.2,374.16,374.16,600.0,316.8507,316.8761,316.8422,316.8422,600.0
2021-12-31 12:10:00,374.37,374.43,374.22,374.22,404.0,317.02,317.0708,316.893,316.893,404.0
2021-12-31 12:15:00,374.45,374.49,374.31,374.38,1550.0,317.0878,317.1216,316.9692,317.0285,1550.0
2021-12-31 12:20:00,374.39,375.13,374.39,375.13,1906.0,317.037,317.6636,317.037,317.6636,1906.0
2021-12-31 12:25:00,375.17,375.27,375.08,375.08,2080.0,317.6975,317.7821,317.6213,317.6213,2080.0
2021-12-31 12:30:00,375.31,375.65,375.25,375.65,1402.0,317.816,318.1039,317.7652,318.1039,1402.0
2021-12-31 12:35:00,375.54,375.75,375.42,375.75,1020.0,318.0108,318.1886,317.9092,318.1886,1020.0
2021-12-31 12:40:00,375.76,375.76,375.55,375.56,1100.0,318.1971,318.1971,318.0193,318.0277,1100.0
2021-12-31 12:45:00,375.62,375.72,375.6,375.66,500.0,318.0785,318.1632,318.0616,318.1124,500.0
2021-12-31 12:50:00,375.74,375.83,375.62,375.79,701.0,318.1801,318.2564,318.0785,318.2225,701.0
2021-12-31 12:55:00,375.74,375.9,375.62,375.8,2131.0,318.1801,318.3156,318.0785,318.231,2131.0
2021-12-31 13:00:00,375.85,376.13,375.77,376.13,1730.0,318.2733,318.5104,318.2055,318.5104,1730.0
2021-12-31 13:05:00,376.38,376.53,376.33,376.33,1560.0,318.7221,318.8491,318.6798,318.6798,1560.0
2021-12-31 13:10:00,376.41,376.86,376.24,376.56,2911.0,318.7475,319.1286,318.6035,318.8745,2911.0
2021-12-31 13:15:00,376.69,376.69,376.28,376.28,1200.0,318.9846,318.9846,318.6374,318.6374,1200.0
2021-12-31 13:20:00,376.22,376.56,376.2,376.43,1133.0,318.5866,318.8745,318.5697,318.7644,1133.0
2021-12-31 13:25:00,376.49,376.84,376.29,376.84,2323.0,318.8153,319.1116,318.6459,319.1116,2323.0
2021-12-31 13:30:00,377.04,377.05,376.74,376.75,700.0,319.281,319.2895,319.027,319.0354,700.0
2021-12-31 13:35:00,376.85,376.85,376.54,376.72,1668.0,319.1201,319.1201,318.8576,319.01,1668.0
2021-12-31 13:40:00,376.69,376.69,376.02,376.12,1031.0,318.9846,318.9846,318.4173,318.5019,1031.0
2021-12-31 13:45:00,376.15,376.58,376.03,376.58,2128.0,318.5273,318.8915,318.4257,318.8915,2128.0
2021-12-31 13:50:00,376.44,376.54,376.44,376.53,500.0,318.7729,318.8576,318.7729,318.8491,500.0
2021-12-31 13:55:00,376.67,376.67,376.54,376.54,700.0,318.9677,318.9677,318.8576,318.8576,700.0
2021-12-31 14:00:00,376.74,376.89,376.63,376.69,1647.0,319.027,319.154,318.9338,318.9846,1647.0
2021-12-31 14:05:00,376.69,376.93,376.52,376.64,2611.0,318.9846,319.1878,318.8407,318.9423,2611.0
2021-12-31 14:10:00,376.83,377.07,376.74,377.07,1159.0,319.1032,319.3064,319.027,319.3064,1159.0
2021-12-31 14:15:00,376.61,376.61,376.34,376.35,403.0,318.9169,318.9169,318.6882,318.6967,403.0
2021-12-31 14:20:00,376.4,376.63,376.24,376.24,2254.0,318.739,318.9338,318.6035,318.6035,2254.0
2021-12-31 14:25:00,376.0,376.24,375.94,376.24,500.0,318.4003,318.6035,318.3495,318.6035,500.0
2021-12-31 14:30:00,376.23,376.38,376.17,376.17,1464.0,318.5951,318.7221,318.5443,318.5443,1464.0
2021-12-31 14:35:00,376.15,376.7,376.15,376.69,760.0,318.5273,318.9931,318.5273,318.9846,760.0
2021-12-31 14:40:00,376.69,376.74,376.49,376.49,500.0,318.9846,319.027,318.8153,318.8153,500.0
2021-12-31 14:45:00,376.35,376.44,376.28,376.44,1300.0,318.6967,318.7729,318.6374,318.7729,1300.0
2021-12-31 14:50:00,376.23,376.23,376.16,376.16,200.0,318.5951,318.5951,318.5358,318.5358,200.0
2021-12-31 14:55:00,376.17,376.3,376.17,376.27,710.0,318.5443,318.6544,318.5443,318.629,710.0
2021-12-31 15:00:00,376.43,376.43,376.09,376.09,1501.0,318.7644,318.7644,318.4765,318.4765,1501.0
2021-12-31 15:05:00,376.05,376.05,375.86,375.86,600.0,318.4427,318.4427,318.2818,318.2818,600.0
2021-12-31 15:10:00,376.16,376.58,376.07,376.14,1047.0,318.5358,318.8915,318.4596,318.5189,1047.0
2021-12-31 15:15:00,376.17,376.66,376.17,376.66,1013.0,318.5443,318.9592,318.5443,318.9592,1013.0
2021-12-31 15:20:00,376.53,376.81,376.52,376.57,1070.0,318.8491,319.0862,318.8407,318.883,1070.0
2021-12-31 15:25:00,376.59,376.86,376.46,376.73,1800.0,318.8999,319.1286,318.7898,319.0185,1800.0
2021-12-31 15:30:00,376.75,376.81,376.47,376.47,1658.0,319.0354,319.0862,318.7983,318.7983,1658.0
2021-12-31 15:35:00,376.53,376.78,376.53,376.78,1142.0,318.8491,319.0608,318.8491,319.0608,1142.0
2021-12-31 15:40:00,376.8,377.04,376.68,377.0,2688.0,319.0778,319.281,318.9761,319.2471,2688.0
2021-12-31 15:45:00,377.09,377.36,376.84,376.84,4174.0,319.3233,319.552,319.1116,319.1116,4174.0
2021-12-31 15:50:00,376.32,376.45,375.32,375.53,9155.0,318.6713,318.7814,317.8245,318.0023,9155.0
2021-12-31 15:55:00,375.4,375.4,374.51,374.65,27344.0,317.8922,317.8922,317.1386,317.2571,27344.0
2022-01-03 09:30:00,373.24,373.39,371.17,371.17,8379.0,316.0631,316.1901,314.3102,314.3102,8379.0
2022-01-03 09:35:00,369.82,370.49,369.27,369.81,1100.0,313.167,313.7344,312.7013,313.1586,1100.0
2022-01-03 09:40:00,369.03,369.24,368.22,368.22,5196.0,312.4981,312.6759,311.8121,311.8121,5196.0
2022-01-03 09:45:00,368.63,368.65,367.16,367.97,3441.0,312.1593,312.1763,310.9145,311.6004,3441.0
2022-01-03 09:50:00,368.31,368.31,367.5,367.87,3635.0,311.8884,311.8884,311.2024,311.5158,3635.0
2022-01-03 09:55:00,367.73,368.0,366.66,367.72,16341.0,311.3972,311.6258,310.4911,311.3887,16341.0
2022-01-03 10:00:00,367.99,368.14,366.84,366.94,2578.0,311.6174,311.7444,310.6435,310.7282,2578.0
2022-01-03 10:05:00,366.99,367.9,366.98,367.51,2000.0,310.7706,311.5412,310.7621,311.2109,2000.0
2022-01-03 10:10:00,367.45,367.72,366.88,367.01,3109.0,311.1601,311.3887,310.6774,310.7875,3109.0
2022-01-03 10:15:00,366.95,367.33,366.8,367.27,4145.0,310.7367,311.0585,310.6097,311.0077,4145.0
2022-01-03 10:20:00,367.19,367.19,366.79,367.13,1999.0,310.9399,310.9399,310.6012,310.8891,1999.0
2022-01-03 10:25:00,367.31,367.55,365.99,366.01,6756.0,311.0415,311.2448,309.9238,309.9407,6756.0
2022-01-03 10:30:00,365.99,365.99,363.36,363.44,12859.0,309.9238,309.9238,307.6966,307.7644,12859.0
2022-01-03 10:35:00,363.57,363.83,361.83,362.78,4702.0,307.8745,308.0946,306.401,307.2055,4702.0
2022-01-03 10:40:00,363.15,363.15,360.83,360.89,6249.0,307.5188,307.5188,305.5542,305.605,6249.0
2022-01-03 10:45:00,361.07,362.73,360.37,362.73,3872.0,305.7575,307.1632,305.1647,307.1632,3872.0
2022-01-03 10:50:00,362.6,362.7,362.11,362.22,2046.0,307.0531,307.1378,306.6381,306.7313,2046.0
2022-01-03 10:55:00,361.56,361.68,361.33,361.59,1555.0,306.1724,306.274,305.9776,306.1978,1555.0
2022-01-03 11:00:00,361.27,361.28,360.29,360.29,1451.0,305.9268,305.9353,305.0969,305.0969,1451.0
2022-01-03 11:05:00,360.02,360.44,359.62,359.68,3028.0,304.8683,305.224,304.5296,304.5804,3028.0
2022-01-03 11:10:00,359.71,361.71,359.71,361.71,2243.0,304.6058,306.2994,304.6058,306.2994,2243.0
2022-01-03 11:15:00,361.08,361.63,361.08,361.36,2849.0,305.7659,306.2317,305.7659,306.003,2849.0
2022-01-03 11:20:00,361.42,361.75,361.19,361.33,4491.0,306.0538,306.3333,305.8591,305.9776,4491.0
2022-01-03 11:25:00,361.14,362.19,361.14,361.97,970.0,305.8167,306.7059,305.8167,306.5196,970.0
2022-01-03 11:30:00,362.16,362.23,361.38,361.74,2074.0,306.6805,306.7398,306.02,306.3248,2074.0
2022-01-03 11:35:00,361.29,362.19,361.01,362.14,2704.0,305.9437,306.7059,305.7066,306.6635,2704.0
2022-01-03 11:40:00,361.85,362.24,361.7,362.22,3920.0,306.418,306.7482,306.2909,306.7313,3920.0
2022-01-03 11:45:00,362.51,363.03,362.5,362.7,3079.0,306.9769,307.4172,306.9684,307.1378,3079.0
2022-01-03 11:50:00,362.75,362.95,362.63,362.88,3564.0,307.1801,307.3495,307.0785,307.2902,3564.0
2022-01-03 11:55:00,363.08,364.1,363.08,364.06,2854.0,307.4595,308.3233,307.4595,308.2894,2854.0
2022-01-03 12:00:00,363.88,363.91,363.39,363.63,2000.0,308.137,308.1624,307.722,307.9253,2000.0
2022-01-03 12:05:00,363.95,364.47,363.92,364.28,2114.0,308.1963,308.6366,308.1709,308.4757,2114.0
2022-01-03 12:10:00,364.15,364.74,364.1,364.53,2181.0,308.3656,308.8652,308.3233,308.6874,2181.0
2022-01-03 12:15:00,364.4,365.27,364.17,365.0,15412.0,308.5773,309.3141,308.3826,309.0854,15412.0
2022-01-03 12:20:00,365.0,365.04,364.76,365.01,3163.0,309.0854,309.1193,308.8822,309.0939,3163.0
2022-01-03 12:25:00,365.09,365.21,364.9,365.0,2810.0,309.1616,309.2632,309.0007,309.0854,2810.0
2022-01-03 12:30:00,364.87,364.87,364.48,364.56,1200.0,308.9753,308.9753,308.6451,308.7128,1200.0
2022-01-03 12:35:00,364.57,364.59,363.8,363.92,2104.0,308.7213,308.7382,308.0692,308.1709,2104.0
2022-01-03 12:40:00,364.03,364.63,364.03,364.6,900.0,308.264,308.7721,308.264,308.7467,900.0
2022-01-03 12:45:00,364.27,364.44,363.7,363.95,2203.0,308.4672,308.6112,307.9846,308.1963,2203.0
2022-01-03 12:50:00,363.72,363.98,363.47,363.91,1824.0,308.0015,308.2217,307.7898,308.1624,1824.0
2022-01-03 12:55:00,363.22,363.69,363.11,363.12,3266.0,307.5781,307.9761,307.4849,307.4934,3266.0
2022-01-03 13:00:00,363.08,363.55,363.07,363.44,2496.0,307.4595,307.8575,307.4511,307.7644,2496.0
2022-01-03 13:05:00,363.3,363.79,363.27,363.79,634.0,307.6458,308.0608,307.6204,308.0608,634.0
2022-01-03 13:10:00,363.45,365.04,363.45,364.63,3516.0,307.7729,309.1193,307.7729,308.7721,3516.0
2022-01-03 13:15:00,364.46,364.8,364.29,364.47,1455.0,308.6281,308.9161,308.4842,308.6366,1455.0
2022-01-03 13:20:00,364.34,364.68,364.34,364.51,1417.0,308.5265,308.8144,308.5265,308.6705,1417.0
2022-01-03 13:25:00,363.88,364.29,363.88,364.11,4027.0,308.137,308.4842,308.137,308.3318,4027.0
2022-01-03 13:30:00,364.0,364.01,363.15,363.15,1102.0,308.2386,308.2471,307.5188,307.5188,1102.0
2022-01-03 13:35:00,363.37,363.41,363.11,363.11,801.0,307.7051,307.739,307.4849,307.4849,801.0
2022-01-03 13:40:00,362.58,363.86,362.58,363.8,2602.0,307.0361,308.12,307.0361,308.0692,2602.0
2022-01-03 13:45:00,363.97,364.23,363.95,364.09,501.0,308.2132,308.4334,308.1963,308.3148,501.0
2022-01-03 13:50:00,364.04,364.44,364.03,364.32,801.0,308.2725,308.6112,308.264,308.5096,801.0
2022-01-03 13:55:00,364.74,365.08,364.42,364.98,1929.0,308.8652,309.1532,308.5943,309.0685,1929.0
2022-01-03 14:00:00,364.93,364.94,363.95,363.95,1905.0,309.0261,309.0346,308.1963,308.1963,1905.0
2022-01-03 14:05:00,363.74,364.66,363.69,364.5,2265.0,308.0184,308.7975,307.9761,308.662,2265.0
2022-01-03 14:10:00,364.64,364.7,364.07,364.11,7777.0,308.7806,308.8314,308.2979,308.3318,7777.0
2022-01-03 14:15:00,364.05,364.25,363.7,364.25,5661.0,308.2809,308.4503,307.9846,308.4503,5661.0
2022-01-03 14:20:00,364.17,364.17,363.8,364.03,1022.0,308.3826,308.3826,308.0692,308.264,1022.0
2022-01-03 14:25:00,363.88,364.23,363.75,363.75,2067.0,308.137,308.4334,308.0269,308.0269,2067.0
2022-01-03 14:30:00,363.69,364.38,363.69,364.15,2730.0,307.9761,308.5604,307.9761,308.3656,2730.0
2022-01-03 14:35:00,364.17,364.52,364.09,364.19,3269.0,308.3826,308.6789,308.3148,308.3995,3269.0
2022-01-03 14:40:00,364.21,364.38,364.06,364.29,12135.0,308.4164,308.5604,308.2894,308.4842,12135.0
2022-01-03 14:45:00,364.25,364.66,364.22,364.45,4326.0,308.4503,308.7975,308.4249,308.6197,4326.0
2022-01-03 14:50:00,364.29,364.38,364.26,364.32,1290.0,308.4842,308.5604,308.4588,308.5096,1290.0
2022-01-03 14:55:00,364.18,364.3,363.75,363.75,2095.0,308.391,308.4926,308.0269,308.0269,2095.0
2022-01-03 15:00:00,363.85,364.23,363.62,363.97,2100.0,308.1116,308.4334,307.9168,308.2132,2100.0
2022-01-03 15:05:00,364.19,364.19,363.6,363.74,1601.0,308.3995,308.3995,307.8999,308.0184,1601.0
2022-01-03 15:10:00,363.57,363.87,363.43,363.87,2002.0,307.8745,308.1285,307.7559,308.1285,2002.0
2022-01-03 15:15:00,363.82,363.99,363.58,363.58,4056.0,308.0862,308.2301,307.8829,307.8829,4056.0
2022-01-03 15:20:00,363.81,363.92,363.56,363.6,2429.0,308.0777,308.1709,307.866,307.8999,2429.0
2022-01-03 15:25:00,363.57,363.77,363.24,363.77,1527.0,307.8745,308.0438,307.595,308.0438,1527.0
2022-01-03 15:30:00,363.73,364.43,363.62,364.43,6195.0,308.01,308.6027,307.9168,308.6027,6195.0
2022-01-03 15:35:00,364.51,365.57,364.51,364.93,2400.0,308.6705,309.5681,308.6705,309.0261,2400.0
2022-01-03 15:40:00,364.94,364.94,364.32,364.87,3335.0,309.0346,309.0346,308.5096,308.9753,3335.0
2022-01-03 15:45:00,365.0,365.49,364.74,365.49,10080.0,309.0854,309.5003,308.8652,309.5003,10080.0
2022-01-03 15:50:00,365.39,365.96,364.89,365.11,15584.0,309.4157,309.8983,308.9923,309.1786,15584.0
2022-01-03 15:55:00,364.86,365.32,364.42,365.15,20573.0,308.9669,309.3564,308.5943,309.2124,20573.0
2022-01-04 09:30:00,365.03,367.68,364.9,367.68,21599.0,309.1108,311.3549,309.0007,311.3549,21599.0
2022-01-04 09:35:00,367.29,367.73,365.21,365.21,1721.0,311.0246,311.3972,309.2632,309.2632,1721.0
2022-01-04 09:40:00,365.12,365.2,364.7,365.2,1800.0,309.187,309.2548,308.8314,309.2548,1800.0
2022-01-04 09:45:00,365.64,366.37,364.88,364.88,2604.0,309.6274,310.2455,308.9838,308.9838,2604.0
2022-01-04 09:50:00,364.41,365.47,364.06,365.2,4944.0,308.5858,309.4834,308.2894,309.2548,4944.0
2022-01-04 09:55:00,364.87,365.49,364.25,365.49,2161.0,308.9753,309.5003,308.4503,309.5003,2161.0
2022-01-04 10:00:00,365.89,367.58,365.55,366.46,4172.0,309.8391,311.2702,309.5512,310.3218,4172.0
2022-01-04 10:05:00,366.38,366.48,365.59,365.89,2969.0,310.254,310.3387,309.585,309.8391,2969.0
2022-01-04 10:10:00,365.95,365.96,365.45,365.75,4546.0,309.8899,309.8983,309.4665,309.7205,4546.0
2022-01-04 10:15:00,365.86,366.48,365.59,366.28,4100.0,309.8137,310.3387,309.585,310.1693,4100.0
2022-01-04 10:20:00,366.3,366.3,365.46,365.65,3813.0,310.1863,310.1863,309.4749,309.6358,3813.0
2022-01-04 10:25:00,365.38,365.67,364.42,364.9,3472.0,309.4072,309.6528,308.5943,309.0007,3472.0
2022-01-04 10:30:00,364.66,366.14,364.65,366.14,1590.0,308.7975,310.0508,308.789,310.0508,1590.0
2022-01-04 10:35:00,366.25,366.25,365.59,365.81,1700.0,310.1439,310.1439,309.585,309.7713,1700.0
2022-01-04 10:40:00,366.21,366.27,365.35,365.35,3161.0,310.1101,310.1609,309.3818,309.3818,3161.0
2022-01-04 10:45:00,365.26,365.41,364.98,364.98,984.0,309.3056,309.4326,309.0685,309.0685,984.0
2022-01-04 10:50:00,365.0,365.85,364.8,365.85,6098.0,309.0854,309.8052,308.9161,309.8052,6098.0
2022-01-04 10:55:00,365.84,366.48,365.32,365.95,4185.0,309.7967,310.3387,309.3564,309.8899,4185.0
2022-01-04 11:00:00,366.08,367.35,366.08,367.23,3685.0,310.0,311.0754,310.0,310.9738,3685.0
2022-01-04 11:05:00,367.83,367.86,366.49,366.53,4214.0,311.4819,311.5073,310.3472,310.381,4214.0
2022-01-04 11:10:00,366.48,366.48,365.3,366.42,5156.0,310.3387,310.3387,309.3395,310.2879,5156.0
2022-01-04 11:15:00,366.41,366.74,365.87,365.88,3100.0,310.2794,310.5589,309.8221,309.8306,3100.0
2022-01-04 11:20:00,365.8,366.55,365.7,366.24,2146.0,309.7629,310.398,309.6782,310.1355,2146.0
2022-01-04 11:25:00,366.2,366.86,366.2,366.52,7323.0,310.1016,310.6605,310.1016,310.3726,7323.0
2022-01-04 11:30:00,366.72,366.81,366.38,366.72,5286.0,310.5419,310.6181,310.254,310.5419,5286.0
2022-01-04 11:35:00,366.94,366.94,365.26,365.41,6102.0,310.7282,310.7282,309.3056,309.4326,6102.0
2022-01-04 11:40:00,365.36,365.36,364.86,365.25,2524.0,309.3903,309.3903,308.9669,309.2971,2524.0
2022-01-04 11:45:00,365.34,365.88,365.34,365.83,1700.0,309.3733,309.8306,309.3733,309.7883,1700.0
2022-01-04 11:50:00,365.48,365.72,365.15,365.33,1050.0,309.4919,309.6951,309.2124,309.3649,1050.0
2022-01-04 11:55:00,365.5,365.98,365.28,365.79,1004.0,309.5088,309.9153,309.3225,309.7544,1004.0
2022-01-04 12:00:00,365.57,366.01,365.57,366.01,1255.0,309.5681,309.9407,309.5681,309.9407,1255.0
2022-01-04 12:05:00,366.18,366.25,365.92,366.25,1107.0,310.0846,310.1439,309.8645,310.1439,1107.0
2022-01-04 12:10:00,366.13,366.32,365.91,365.96,3461.0,310.0423,310.2032,309.856,309.8983,3461.0
2022-01-04 12:15:00,365.99,366.41,365.96,366.4,1721.0,309.9238,310.2794,309.8983,310.2709,1721.0
2022-01-04 12:20:00,366.54,366.56,366.24,366.36,5823.0,310.3895,310.4064,310.1355,310.2371,5823.0
2022-01-04 12:25:00,366.38,366.39,365.43,365.48,3747.0,310.254,310.2625,309.4495,309.4919,3747.0
2022-01-04 12:30:00,365.43,366.07,365.3,366.06,10792.0,309.4495,309.9915,309.3395,309.983,10792.0
2022-01-04 12:35:00,366.08,366.33,365.96,366.12,1755.0,310.0,310.2117,309.8983,310.0338,1755.0
2022-01-04 12:40:00,365.84,365.94,365.76,365.93,1392.0,309.7967,309.8814,309.729,309.8729,1392.0
2022-01-04 12:45:00,365.72,366.06,365.71,365.93,805.0,309.6951,309.983,309.6866,309.8729,805.0
2022-01-04 12:50:00,366.06,366.06,365.45,365.47,2648.0,309.983,309.983,309.4665,309.4834,2648.0
2022-01-04 12:55:00,365.41,365.54,365.1,365.46,1601.0,309.4326,309.5427,309.1701,309.4749,1601.0
2022-01-04 13:00:00,365.22,365.65,365.1,365.65,3784.0,309.2717,309.6358,309.1701,309.6358,3784.0
2022-01-04 13:05:00,365.56,365.75,365.52,365.65,930.0,309.5596,309.7205,309.5258,309.6358,930.0
2022-01-04 13:10:00,365.78,366.22,365.75,366.14,2205.0,309.7459,310.1185,309.7205,310.0508,2205.0
2022-01-04 13:15:00,365.9,366.27,365.84,366.27,1503.0,309.8475,310.1609,309.7967,310.1609,1503.0
2022-01-04 13:20:00,366.26,366.51,366.0,366.1,8470.0,310.1524,310.3641,309.9322,310.0169,8470.0
2022-01-04 13:25:00,366.16,366.29,365.94,366.02,848.0,310.0677,310.1778,309.8814,309.9492,848.0
2022-01-04 13:30:00,365.87,365.89,365.39,365.44,3479.0,309.8221,309.8391,309.4157,309.458,3479.0
2022-01-04 13:35:00,365.44,365.45,364.07,364.4,7628.0,309.458,309.4665,308.2979,308.5773,7628.0
2022-01-04 13:40:00,364.28,364.39,363.96,363.96,1704.0,308.4757,308.5689,308.2047,308.2047,1704.0
2022-01-04 13:45:00,363.99,364.15,363.85,364.08,2269.0,308.2301,308.3656,308.1116,308.3063,2269.0
2022-01-04 13:50:00,364.06,364.08,363.56,364.0,8990.0,308.2894,308.3063,307.866,308.2386,8990.0
2022-01-04 13:55:00,363.92,363.92,363.7,363.78,2464.0,308.1709,308.1709,307.9846,308.0523,2464.0
2022-01-04 14:00:00,363.78,364.71,363.55,364.71,7187.0,308.0523,308.8398,307.8575,308.8398,7187.0
2022-01-04 14:05:00,364.56,365.11,364.35,364.8,2102.0,308.7128,309.1786,308.535,308.9161,2102.0
2022-01-04 14:10:00,364.8,365.06,364.62,364.73,3129.0,308.9161,309.1362,308.7636,308.8568,3129.0
2022-01-04 14:15:00,364.66,365.34,364.65,365.34,1012.0,308.7975,309.3733,308.789,309.3733,1012.0
2022-01-04 14:20:00,365.15,365.19,364.92,365.0,510.0,309.2124,309.2463,309.0177,309.0854,510.0
2022-01-04 14:25:00,365.08,365.17,364.86,364.86,1707.0,309.1532,309.2294,308.9669,308.9669,1707.0
2022-01-04 14:30:00,364.95,365.23,364.89,365.18,2367.0,309.0431,309.2802,308.9923,309.2378,2367.0
2022-01-04 14:35:00,365.32,365.39,365.23,365.36,2300.0,309.3564,309.4157,309.2802,309.3903,2300.0
2022-01-04 14:40:00,365.36,365.74,365.29,365.29,3825.0,309.3903,309.7121,309.331,309.331,3825.0
2022-01-04 14:45:00,365.31,365.31,365.15,365.15,1100.0,309.3479,309.3479,309.2124,309.2124,1100.0
2022-01-04 14:50:00,365.16,365.24,364.66,365.24,4072.0,309.2209,309.2886,308.7975,309.2886,4072.0
2022-01-04 14:55:00,365.37,365.5,364.77,364.77,4659.0,309.3987,309.5088,308.8906,308.8906,4659.0
2022-01-04 15:00:00,364.89,364.89,364.43,364.67,1910.0,308.9923,308.9923,308.6027,308.806,1910.0
2022-01-04 15:05:00,364.75,364.76,364.31,364.31,600.0,308.8737,308.8822,308.5011,308.5011,600.0
2022-01-04 15:10:00,364.52,364.9,364.5,364.5,1002.0,308.6789,309.0007,308.662,308.662,1002.0
2022-01-04 15:15:00,364.98,364.98,364.58,364.72,800.0,309.0685,309.0685,308.7298,308.8483,800.0
2022-01-04 15:20:00,364.92,365.52,364.79,364.91,3409.0,309.0177,309.5258,308.9076,309.0092,3409.0
2022-01-04 15:25:00,365.01,365.01,364.43,364.66,1271.0,309.0939,309.0939,308.6027,308.7975,1271.0
2022-01-04 15:30:00,364.65,364.88,364.21,364.23,2806.0,308.789,308.9838,308.4164,308.4334,2806.0
2022-01-04 15:35:00,364.31,364.75,363.72,364.0,3350.0,308.5011,308.8737,308.0015,308.2386,3350.0
2022-01-04 15:40:00,364.04,365.0,364.04,364.94,5602.0,308.2725,309.0854,308.2725,309.0346,5602.0
2022-01-04 15:45:00,364.74,365.36,364.74,365.22,6239.0,308.8652,309.3903,308.8652,309.2717,6239.0
2022-01-04 15:50:00,365.48,365.92,365.37,365.37,9860.0,309.4919,309.8645,309.3987,309.3987,9860.0
2022-01-04 15:55:00,365.51,365.6,364.8,365.04,44707.0,309.5173,309.5935,308.9161,309.1193,44707.0
2022-01-05 09:30:00,363.93,364.44,363.74,364.31,6715.0,308.1793,308.6112,308.0184,308.5011,6715.0
2022-01-05 09:35:00,361.49,361.84,360.05,361.71,2598.0,306.1131,306.4095,304.8937,306.2994,2598.0
2022-01-05 09:40:00,360.37,360.37,358.75,359.12,4076.0,305.1647,305.1647,303.7929,304.1062,4076.0
2022-01-05 09:45:00,359.02,359.69,358.27,358.42,4704.0,304.0215,304.5889,303.3864,303.5134,4704.0
2022-01-05 09:50:00,358.19,359.63,358.19,359.63,3373.0,303.3186,304.538,303.3186,304.538,3373.0
2022-01-05 09:55:00,359.92,359.92,358.95,359.25,5299.0,304.7836,304.7836,303.9622,304.2163,5299.0
2022-01-05 10:00:00,359.11,359.15,357.67,359.04,5850.0,304.0977,304.1316,302.8783,304.0384,5850.0
2022-01-05 10:05:00,359.08,360.73,359.08,360.6,2734.0,304.0723,305.4695,304.0723,305.3595,2734.0
2022-01-05 10:10:00,360.64,360.65,360.11,360.44,3500.0,305.3933,305.4018,304.9445,305.224,3500.0
2022-01-05 10:15:00,360.04,361.02,360.03,360.9,12323.0,304.8852,305.7151,304.8768,305.6135,12323.0
2022-01-05 10:20:00,361.12,361.53,360.91,361.53,7065.0,305.7998,306.147,305.622,306.147,7065.0
2022-01-05 10:25:00,361.97,362.28,361.33,361.99,2437.0,306.5196,306.7821,305.9776,306.5365,2437.0
2022-01-05 10:30:00,361.89,362.89,361.69,362.89,1345.0,306.4518,307.2986,306.2825,307.2986,1345.0
2022-01-05 10:35:00,362.99,363.56,362.54,362.54,3306.0,307.3833,307.866,307.0023,307.0023,3306.0
2022-01-05 10:40:00,362.6,363.04,362.59,362.93,2125.0,307.0531,307.4257,307.0446,307.3325,2125.0
2022-01-05 10:45:00,362.82,363.81,362.75,363.05,2401.0,307.2394,308.0777,307.1801,307.4341,2401.0
2022-01-05 10:50:00,363.41,363.88,362.85,363.01,4762.0,307.739,308.137,307.2648,307.4003,4762.0
2022-01-05 10:55:00,363.22,363.82,362.79,363.75,1989.0,307.5781,308.0862,307.214,308.0269,1989.0
2022-01-05 11:00:00,363.59,364.76,363.58,364.23,4131.0,307.8914,308.8822,307.8829,308.4334,4131.0
2022-01-05 11:05:00,364.13,364.29,363.44,363.57,2726.0,308.3487,308.4842,307.7644,307.8745,2726.0
2022-01-05 11:10:00,364.04,364.68,363.68,364.61,2209.0,308.2725,308.8144,307.9676,308.7552,2209.0
2022-01-05 11:15:00,364.88,365.22,364.52,364.82,4733.0,308.9838,309.2717,308.6789,308.933,4733.0
2022-01-05 11:20:00,364.37,365.0,364.23,364.83,2043.0,308.5519,309.0854,308.4334,308.9415,2043.0
2022-01-05 11:25:00,365.0,365.19,364.57,364.87,5100.0,309.0854,309.2463,308.7213,308.9753,5100.0
2022-01-05 11:30:00,365.0,365.3,365.0,365.01,826.0,309.0854,309.3395,309.0854,309.0939,826.0
2022-01-05 11:35:00,364.97,365.09,364.73,365.09,800.0,309.06,309.1616,308.8568,309.1616,800.0
2022-01-05 11:40:00,365.0,365.02,363.61,364.07,2400.0,309.0854,309.1023,307.9083,308.2979,2400.0
2022-01-05 11:45:00,364.82,364.82,363.81,363.81,1200.0,308.933,308.933,308.0777,308.0777,1200.0
2022-01-05 11:50:00,363.75,364.13,363.74,363.92,1359.0,308.0269,308.3487,308.0184,308.1709,1359.0
2022-01-05 11:55:00,363.96,364.62,363.73,364.17,2103.0,308.2047,308.7636,308.01,308.3826,2103.0
2022-01-05 12:00:00,364.57,364.88,364.05,364.8,6428.0,308.7213,308.9838,308.2809,308.9161,6428.0
2022-01-05 12:05:00,364.88,365.02,364.34,364.54,3587.0,308.9838,309.1023,308.5265,308.6959,3587.0
2022-01-05 12:10:00,365.0,365.03,364.96,364.96,652.0,309.0854,309.1108,309.0515,309.0515,652.0
2022-01-05 12:15:00,364.91,364.91,364.22,364.4,3697.0,309.0092,309.0092,308.4249,308.5773,3697.0
2022-01-05 12:20:00,363.95,364.0,363.81,363.86,1301.0,308.1963,308.2386,308.0777,308.12,1301.0
2022-01-05 12:25:00,364.14,364.54,364.09,364.37,1679.0,308.3572,308.6959,308.3148,308.5519,1679.0
2022-01-05 12:30:00,364.62,364.89,364.37,364.89,1847.0,308.7636,308.9923,308.5519,308.9923,1847.0
2022-01-05 12:35:00,364.33,364.41,364.05,364.28,1733.0,308.518,308.5858,308.2809,308.4757,1733.0
2022-01-05 12:40:00,364.31,364.75,364.27,364.75,665.0,308.5011,308.8737,308.4672,308.8737,665.0
2022-01-05 12:45:00,364.62,364.98,364.6,364.87,1395.0,308.7636,309.0685,308.7467,308.9753,1395.0
2022-01-05 12:50:00,364.96,365.04,364.96,365.0,561.0,309.0515,309.1193,309.0515,309.0854,561.0
2022-01-05 12:55:00,365.17,365.17,364.83,365.0,4031.0,309.2294,309.2294,308.9415,309.0854,4031.0
2022-01-05 13:00:00,364.93,364.93,364.74,364.75,944.0,309.0261,309.0261,308.8652,308.8737,944.0
2022-01-05 13:05:00,365.0,365.12,365.0,365.03,1064.0,309.0854,309.187,309.0854,309.1108,1064.0
2022-01-05 13:10:00,364.85,365.09,364.43,364.69,1502.0,308.9584,309.1616,308.6027,308.8229,1502.0
2022-01-05 13:15:00,364.65,365.0,364.58,365.0,2201.0,308.789,309.0854,308.7298,309.0854,2201.0
2022-01-05 13:20:00,365.09,365.09,364.68,364.92,1200.0,309.1616,309.1616,308.8144,309.0177,1200.0
2022-01-05 13:25:00,364.83,365.0,364.71,364.88,1200.0,308.9415,309.0854,308.8398,308.9838,1200.0
2022-01-05 13:30:00,364.92,365.16,364.83,364.9,4101.0,309.0177,309.2209,308.9415,309.0007,4101.0
2022-01-05 13:35:00,364.93,365.5,364.93,365.36,5850.0,309.0261,309.5088,309.0261,309.3903,5850.0
2022-01-05 13:40:00,365.3,365.3,364.91,364.95,1091.0,309.3395,309.3395,309.0092,309.0431,1091.0
2022-01-05 13:45:00,364.85,365.18,364.59,364.78,2911.0,308.9584,309.2378,308.7382,308.8991,2911.0
2022-01-05 13:50:00,364.69,364.8,364.54,364.54,900.0,308.8229,308.9161,308.6959,308.6959,900.0
2022-01-05 13:55:00,364.53,364.85,364.3,364.31,1402.0,308.6874,308.9584,308.4926,308.5011,1402.0
2022-01-05 14:00:00,364.11,365.0,364.11,364.58,1600.0,308.3318,309.0854,308.3318,308.7298,1600.0
2022-01-05 14:05:00,364.73,364.73,363.3,363.3,1706.0,308.8568,308.8568,307.6458,307.6458,1706.0
2022-01-05 14:10:00,363.38,363.38,362.52,362.71,1300.0,307.7136,307.7136,306.9853,307.1462,1300.0
2022-01-05 14:15:00,362.67,363.33,362.63,363.29,5837.0,307.1123,307.6712,307.0785,307.6374,5837.0
2022-01-05 14:20:00,363.19,363.52,362.74,363.41,3779.0,307.5527,307.8321,307.1716,307.739,3779.0
2022-01-05 14:25:00,363.58,364.25,363.45,364.16,2503.0,307.8829,308.4503,307.7729,308.3741,2503.0
2022-01-05 14:30:00,364.17,364.59,363.88,364.1,1410.0,308.3826,308.7382,308.137,308.3233,1410.0
2022-01-05 14:35:00,363.86,363.93,363.59,363.7,1402.0,308.12,308.1793,307.8914,307.9846,1402.0
2022-01-05 14:40:00,363.81,363.82,363.6,363.64,1775.0,308.0777,308.0862,307.8999,307.9338,1775.0
2022-01-05 14:45:00,363.92,363.92,363.69,363.76,896.0,308.1709,308.1709,307.9761,308.0354,896.0
2022-01-05 14:50:00,364.29,364.29,363.45,363.54,1896.0,308.4842,308.4842,307.7729,307.8491,1896.0
2022-01-05 14:55:00,363.65,363.76,363.5,363.74,600.0,307.9422,308.0354,307.8152,308.0184,600.0
2022-01-05 15:00:00,364.0,364.0,363.54,363.67,1759.0,308.2386,308.2386,307.8491,307.9592,1759.0
2022-01-05 15:05:00,363.74,363.93,363.74,363.77,1300.0,308.0184,308.1793,308.0184,308.0438,1300.0
2022-01-05 15:10:00,363.79,364.12,363.15,363.4,8918.0,308.0608,308.3402,307.5188,307.7305,8918.0
2022-01-05 15:15:00,363.25,364.32,363.24,364.14,1386.0,307.6035,308.5096,307.595,308.3572,1386.0
2022-01-05 15:20:00,363.85,364.17,363.69,363.96,1375.0,308.1116,308.3826,307.9761,308.2047,1375.0
2022-01-05 15:25:00,363.62,364.02,363.46,363.79,5308.0,307.9168,308.2555,307.7813,308.0608,5308.0
2022-01-05 15:30:00,363.62,363.62,362.23,362.73,6207.0,307.9168,307.9168,306.7398,307.1632,6207.0
2022-01-05 15:35:00,362.78,364.22,362.78,363.59,5546.0,307.2055,308.4249,307.2055,307.8914,5546.0
2022-01-05 15:40:00,363.53,363.56,362.69,362.71,4628.0,307.8406,307.866,307.1293,307.1462,4628.0
2022-01-05 15:45:00,362.67,362.8,362.0,362.09,7565.0,307.1123,307.2224,306.545,306.6212,7565.0
2022-01-05 15:50:00,361.58,362.83,361.56,362.81,12301.0,306.1893,307.2478,306.1724,307.2309,12301.0
2022-01-05 15:55:00,362.64,362.7,361.67,361.82,37365.0,307.0869,307.1378,306.2655,306.3926,37365.0
2022-01-06 09:30:00,364.0,364.99,361.52,361.53,13973.0,308.2386,309.0769,306.1385,306.147,13973.0
2022-01-06 09:35:00,361.44,364.6,361.44,364.6,2967.0,306.0708,308.7467,306.0708,308.7467,2967.0
2022-01-06 09:40:00,363.72,363.72,362.5,362.65,1900.0,308.0015,308.0015,306.9684,307.0954,1900.0
2022-01-06 09:45:00,362.71,364.06,361.22,361.46,7988.0,307.1462,308.2894,305.8845,306.0877,7988.0
2022-01-06 09:50:00,361.04,361.7,360.56,361.0,3900.0,305.732,306.2909,305.3256,305.6982,3900.0
2022-01-06 09:55:00,360.69,360.85,360.32,360.32,1237.0,305.4357,305.5712,305.1223,305.1223,1237.0
2022-01-06 10:00:00,360.53,361.05,359.42,360.68,8593.0,305.3002,305.7405,304.3602,305.4272,8593.0
2022-01-06 10:05:00,361.0,361.28,359.93,360.33,7881.0,305.6982,305.9353,304.7921,305.1308,7881.0
2022-01-06 10:10:00,360.5,361.79,360.05,361.79,1680.0,305.2748,306.3672,304.8937,306.3672,1680.0
2022-01-06 10:15:00,362.43,363.05,361.75,363.05,2247.0,306.9091,307.4341,306.3333,307.4341,2247.0
2022-01-06 10:20:00,363.52,363.52,362.75,363.18,3743.0,307.8321,307.8321,307.1801,307.5442,3743.0
2022-01-06 10:25:00,363.32,364.0,363.26,364.0,3504.0,307.6628,308.2386,307.612,308.2386,3504.0
2022-01-06 10:30:00,364.09,364.79,363.89,364.79,1200.0,308.3148,308.9076,308.1455,308.9076,1200.0
2022-01-06 10:35:00,364.5,365.52,364.28,365.52,4251.0,308.662,309.5258,308.4757,309.5258,4251.0
2022-01-06 10:40:00,365.3,365.88,364.91,365.21,3650.0,309.3395,309.8306,309.0092,309.2632,3650.0
2022-01-06 10:45:00,365.3,366.22,365.3,366.08,5352.0,309.3395,310.1185,309.3395,310.0,5352.0
2022-01-06 10:50:00,365.95,366.18,365.36,365.65,2007.0,309.8899,310.0846,309.3903,309.6358,2007.0
2022-01-06 10:55:00,365.46,365.46,364.02,364.02,2883.0,309.4749,309.4749,308.2555,308.2555,2883.0
2022-01-06 11:00:00,364.44,365.63,364.44,365.63,5495.0,308.6112,309.6189,308.6112,309.6189,5495.0
2022-01-06 11:05:00,365.58,365.58,363.7,364.92,5022.0,309.5766,309.5766,307.9846,309.0177,5022.0
2022-01-06 11:10:00,364.66,365.46,364.16,365.46,4259.0,308.7975,309.4749,308.3741,309.4749,4259.0
2022-01-06 11:15:00,365.89,366.22,364.78,365.15,3609.0,309.8391,310.1185,308.8991,309.2124,3609.0
2022-01-06 11:20:00,364.85,364.85,364.1,364.33,3347.0,308.9584,308.9584,308.3233,308.518,3347.0
2022-01-06 11:25:00,364.42,364.44,363.5,363.5,1200.0,308.5943,308.6112,307.8152,307.8152,1200.0
2022-01-06 11:30:00,363.94,365.14,363.9,365.14,4463.0,308.1878,309.204,308.1539,309.204,4463.0
2022-01-06 11:35:00,365.3,366.1,365.3,365.84,600.0,309.3395,310.0169,309.3395,309.7967,600.0
2022-01-06 11:40:00,366.03,366.68,365.47,365.48,3189.0,309.9576,310.5081,309.4834,309.4919,3189.0
2022-01-06 11:45:00,365.61,366.12,365.55,365.61,1750.0,309.602,310.0338,309.5512,309.602,1750.0
2022-01-06 11:50:00,365.41,366.12,365.41,365.95,2031.0,309.4326,310.0338,309.4326,309.8899,2031.0
2022-01-06 11:55:00,366.0,366.1,365.66,366.1,1492.0,309.9322,310.0169,309.6443,310.0169,1492.0
2022-01-06 12:00:00,365.97,366.26,365.45,365.97,1941.0,309.9068,310.1524,309.4665,309.9068,1941.0
2022-01-06 12:05:00,366.07,366.19,365.77,365.83,2577.0,309.9915,310.0931,309.7375,309.7883,2577.0
2022-01-06 12:10:00,365.77,365.99,365.4,365.96,2582.0,309.7375,309.9238,309.4241,309.8983,2582.0
2022-01-06 12:15:00,365.59,366.29,365.49,366.0,2305.0,309.585,310.1778,309.5003,309.9322,2305.0
2022-01-06 12:20:00,365.77,366.12,365.58,365.96,3780.0,309.7375,310.0338,309.5766,309.8983,3780.0
2022-01-06 12:25:00,365.84,366.25,365.68,365.69,2348.0,309.7967,310.1439,309.6612,309.6697,2348.0
2022-01-06 12:30:00,365.57,366.23,365.38,366.23,3111.0,309.5681,310.127,309.4072,310.127,3111.0
2022-01-06 12:35:00,366.12,366.56,366.11,366.48,3768.0,310.0338,310.4064,310.0254,310.3387,3768.0
2022-01-06 12:40:00,366.34,366.64,366.32,366.64,600.0,310.2201,310.4742,310.2032,310.4742,600.0
2022-01-06 12:45:00,366.59,366.66,366.3,366.3,1600.0,310.4318,310.4911,310.1863,310.1863,1600.0
2022-01-06 12:50:00,366.4,366.68,366.15,366.39,2600.0,310.2709,310.5081,310.0592,310.2625,2600.0
2022-01-06 12:55:00,366.61,366.69,366.23,366.23,1200.0,310.4488,310.5165,310.127,310.127,1200.0
2022-01-06 13:00:00,366.21,366.25,366.02,366.05,701.0,310.1101,310.1439,309.9492,309.9746,701.0
2022-01-06 13:05:00,366.04,366.17,365.88,365.91,2789.0,309.9661,310.0762,309.8306,309.856,2789.0
2022-01-06 13:10:00,365.9,365.91,365.59,365.59,500.0,309.8475,309.856,309.585,309.585,500.0
2022-01-06 13:15:00,365.46,366.75,365.44,366.75,3215.0,309.4749,310.5673,309.458,310.5673,3215.0
2022-01-06 13:20:00,366.46,366.58,366.12,366.22,3200.0,310.3218,310.4234,310.0338,310.1185,3200.0
2022-01-06 13:25:00,365.93,365.93,365.66,365.76,2100.0,309.8729,309.8729,309.6443,309.729,2100.0
2022-01-06 13:30:00,366.09,366.09,365.46,365.49,581.0,310.0084,310.0084,309.4749,309.5003,581.0
2022-01-06 13:35:00,365.35,365.45,365.15,365.27,1800.0,309.3818,309.4665,309.2124,309.3141,1800.0
2022-01-06 13:40:00,365.35,365.98,365.35,365.45,2900.0,309.3818,309.9153,309.3818,309.4665,2900.0
2022-01-06 13:45:00,365.48,365.71,365.34,365.35,2572.0,309.4919,309.6866,309.3733,309.3818,2572.0
2022-01-06 13:50:00,365.33,365.4,364.75,364.75,1906.0,309.3649,309.4241,308.8737,308.8737,1906.0
2022-01-06 13:55:00,364.85,365.05,364.69,365.05,3909.0,308.9584,309.1278,308.8229,309.1278,3909.0
2022-01-06 14:00:00,365.05,365.31,364.5,364.6,3753.0,309.1278,309.3479,308.662,308.7467,3753.0
2022-01-06 14:05:00,364.58,364.79,364.03,364.21,2700.0,308.7298,308.9076,308.264,308.4164,2700.0
2022-01-06 14:10:00,364.28,364.77,363.77,363.89,2738.0,308.4757,308.8906,308.0438,308.1455,2738.0
2022-01-06 14:15:00,363.97,364.21,363.58,363.58,2600.0,308.2132,308.4164,307.8829,307.8829,2600.0
2022-01-06 14:20:00,363.65,364.43,363.65,364.43,3995.0,307.9422,308.6027,307.9422,308.6027,3995.0
2022-01-06 14:25:00,364.43,364.94,364.43,364.72,4244.0,308.6027,309.0346,308.6027,308.8483,4244.0
2022-01-06 14:30:00,364.61,365.74,364.6,365.7,5460.0,308.7552,309.7121,308.7467,309.6782,5460.0
2022-01-06 14:35:00,365.65,366.51,365.53,366.51,7955.0,309.6358,310.3641,309.5342,310.3641,7955.0
2022-01-06 14:40:00,366.34,366.42,365.77,365.99,8163.0,310.2201,310.2879,309.7375,309.9238,8163.0
2022-01-06 14:45:00,366.1,366.56,365.83,366.56,4450.0,310.0169,310.4064,309.7883,310.4064,4450.0
2022-01-06 14:50:00,366.52,366.56,366.15,366.37,9151.0,310.3726,310.4064,310.0592,310.2455,9151.0
2022-01-06 14:55:00,366.42,366.8,366.42,366.43,6600.0,310.2879,310.6097,310.2879,310.2963,6600.0
2022-01-06 15:00:00,366.62,366.66,366.22,366.35,2568.0,310.4572,310.4911,310.1185,310.2286,2568.0
2022-01-06 15:05:00,366.51,366.58,366.25,366.5,2589.0,310.3641,310.4234,310.1439,310.3556,2589.0
2022-01-06 15:10:00,366.49,366.76,366.35,366.37,4300.0,310.3472,310.5758,310.2286,310.2455,4300.0
2022-01-06 15:15:00,366.32,366.37,365.58,365.58,3891.0,310.2032,310.2455,309.5766,309.5766,3891.0
2022-01-06 15:20:00,365.71,365.95,365.6,365.77,7259.0,309.6866,309.8899,309.5935,309.7375,7259.0
2022-01-06 15:25:00,365.8,365.94,365.26,365.55,3342.0,309.7629,309.8814,309.3056,309.5512,3342.0
2022-01-06 15:30:00,365.66,365.67,365.04,365.19,6367.0,309.6443,309.6528,309.1193,309.2463,6367.0
2022-01-06 15:35:00,364.94,365.08,364.48,364.71,5836.0,309.0346,309.1532,308.6451,308.8398,5836.0
2022-01-06 15:40:00,364.69,365.54,364.68,365.33,5678.0,308.8229,309.5427,308.8144,309.3649,5678.0
2022-01-06 15:45:00,365.34,365.68,365.16,365.16,5674.0,309.3733,309.6612,309.2209,309.2209,5674.0
2022-01-06 15:50:00,365.22,365.38,364.91,364.99,7050.0,309.2717,309.4072,309.0092,309.0769,7050.0
2022-01-06 15:55:00,365.03,365.85,364.9,365.19,25256.0,309.1108,309.8052,309.0007,309.2463,25256.0
2022-01-07 09:30:00,364.0,365.56,364.0,364.02,4940.0,308.2386,309.5596,308.2386,308.2555,4940.0
2022-01-07 09:35:00,363.8,363.8,362.31,363.17,2310.0,308.0692,308.0692,306.8075,307.5358,2310.0
2022-01-07 09:40:00,364.06,364.06,363.0,363.58,1000.0,308.2894,308.2894,307.3918,307.8829,1000.0
2022-01-07 09:45:00,362.88,363.25,361.87,361.87,1707.0,307.2902,307.6035,306.4349,306.4349,1707.0
2022-01-07 09:50:00,362.01,363.27,362.01,363.25,1300.0,306.5535,307.6204,306.5535,307.6035,1300.0
2022-01-07 09:55:00,363.21,363.21,362.15,362.26,3404.0,307.5696,307.5696,306.672,306.7652,3404.0
2022-01-07 10:00:00,362.63,363.83,362.63,363.49,3300.0,307.0785,308.0946,307.0785,307.8067,3300.0
2022-01-07 10:05:00,363.13,363.52,362.89,363.31,4857.0,307.5019,307.8321,307.2986,307.6543,4857.0
2022-01-07 10:10:00,362.88,363.29,362.77,363.08,2677.0,307.2902,307.6374,307.197,307.4595,2677.0
2022-01-07 10:15:00,363.46,363.46,362.55,362.55,3339.0,307.7813,307.7813,307.0107,307.0107,3339.0
2022-01-07 10:20:00,363.07,363.74,362.75,362.8,4400.0,307.4511,308.0184,307.1801,307.2224,4400.0
2022-01-07 10:25:00,362.09,362.14,361.69,361.99,1951.0,306.6212,306.6635,306.2825,306.5365,1951.0
2022-01-07 10:30:00,361.84,362.0,361.52,361.73,4155.0,306.4095,306.545,306.1385,306.3163,4155.0
2022-01-07 10:35:00,361.95,361.95,361.37,361.84,4042.0,306.5026,306.5026,306.0115,306.4095,4042.0
2022-01-07 10:40:00,361.75,361.93,360.0,360.02,4644.0,306.3333,306.4857,304.8514,304.8683,4644.0
2022-01-07 10:45:00,360.2,360.54,359.55,360.04,15726.0,305.0207,305.3086,304.4703,304.8852,15726.0
2022-01-07 10:50:00,359.72,360.43,359.07,360.0,5773.0,304.6143,305.2155,304.0638,304.8514,5773.0
2022-01-07 10:55:00,359.54,360.21,359.54,359.79,3403.0,304.4618,305.0292,304.4618,304.6735,3403.0
2022-01-07 11:00:00,360.08,362.09,360.08,361.77,2698.0,304.9191,306.6212,304.9191,306.3502,2698.0
2022-01-07 11:05:00,361.36,361.45,361.19,361.44,1000.0,306.003,306.0792,305.8591,306.0708,1000.0
2022-01-07 11:10:00,361.38,361.78,361.25,361.64,2303.0,306.02,306.3587,305.9099,306.2401,2303.0
2022-01-07 11:15:00,361.43,361.52,361.05,361.06,1601.0,306.0623,306.1385,305.7405,305.749,1601.0
2022-01-07 11:20:00,360.99,361.35,360.66,361.14,3024.0,305.6897,305.9946,305.4103,305.8167,3024.0
2022-01-07 11:25:00,361.0,361.75,360.86,361.52,9669.0,305.6982,306.3333,305.5796,306.1385,9669.0
2022-01-07 11:30:00,361.52,361.61,360.93,361.02,6569.0,306.1385,306.2147,305.6389,305.7151,6569.0
2022-01-07 11:35:00,361.11,361.12,360.6,360.77,10069.0,305.7913,305.7998,305.3595,305.5034,10069.0
2022-01-07 11:40:00,360.93,360.93,360.08,360.08,4028.0,305.6389,305.6389,304.9191,304.9191,4028.0
2022-01-07 11:45:00,359.91,360.37,359.91,360.3,1820.0,304.7752,305.1647,304.7752,305.1054,1820.0
2022-01-07 11:50:00,360.39,360.86,360.39,360.85,3615.0,305.1816,305.5796,305.1816,305.5712,3615.0
2022-01-07 11:55:00,360.5,360.73,360.25,360.63,8937.0,305.2748,305.4695,305.0631,305.3849,8937.0
2022-01-07 12:00:00,360.6,360.6,360.2,360.2,2430.0,305.3595,305.3595,305.0207,305.0207,2430.0
2022-01-07 12:05:00,360.16,360.17,359.0,359.0,3595.0,304.9869,304.9953,304.0046,304.0046,3595.0
2022-01-07 12:10:00,358.92,359.05,358.67,359.0,2776.0,303.9368,304.0469,303.7251,304.0046,2776.0
2022-01-07 12:15:00,359.2,359.21,358.12,358.22,2289.0,304.1739,304.1824,303.2594,303.344,2289.0
2022-01-07 12:20:00,358.09,358.36,357.92,358.36,4658.0,303.234,303.4626,303.09,303.4626,4658.0
2022-01-07 12:25:00,358.41,358.57,357.75,358.14,2900.0,303.5049,303.6404,302.946,303.2763,2900.0
2022-01-07 12:30:00,358.19,358.67,358.19,358.59,1434.0,303.3186,303.7251,303.3186,303.6574,1434.0
2022-01-07 12:35:00,358.48,358.59,357.23,357.6,13687.0,303.5642,303.6574,302.5057,302.819,13687.0
2022-01-07 12:40:00,357.7,358.29,357.7,358.29,2692.0,302.9037,303.4033,302.9037,303.4033,2692.0
2022-01-07 12:45:00,358.2,358.65,357.92,357.92,3403.0,303.3271,303.7082,303.09,303.09,3403.0
2022-01-07 12:50:00,357.93,358.11,357.67,357.71,1501.0,303.0985,303.2509,302.8783,302.9122,1501.0
2022-01-07 12:55:00,357.79,357.83,357.47,357.74,4440.0,302.9799,303.0138,302.7089,302.9376,4440.0
2022-01-07 13:00:00,357.73,357.98,357.64,357.82,2927.0,302.9291,303.1408,302.8529,303.0053,2927.0
2022-01-07 13:05:00,357.81,357.86,357.36,357.43,1800.0,302.9969,303.0392,302.6158,302.6751,1800.0
2022-01-07 13:10:00,357.43,357.45,356.78,356.78,5159.0,302.6751,302.692,302.1246,302.1246,5159.0
2022-01-07 13:15:00,356.79,356.82,356.5,356.82,1501.0,302.1331,302.1585,301.8875,302.1585,1501.0
2022-01-07 13:20:00,356.55,356.76,356.48,356.76,1502.0,301.9299,302.1077,301.8706,302.1077,1502.0
2022-01-07 13:25:00,356.62,356.64,356.31,356.44,800.0,301.9891,302.0061,301.7266,301.8367,800.0
2022-01-07 13:30:00,356.56,357.45,356.56,357.44,2048.0,301.9383,302.692,301.9383,302.6835,2048.0
2022-01-07 13:35:00,357.7,357.84,357.7,357.78,1035.0,302.9037,303.0223,302.9037,302.9714,1035.0
2022-01-07 13:40:00,358.01,358.25,357.77,357.95,2569.0,303.1662,303.3694,302.963,303.1154,2569.0
2022-01-07 13:45:00,357.94,357.95,357.17,357.17,1781.0,303.1069,303.1154,302.4549,302.4549,1781.0
2022-01-07 13:50:00,357.33,357.45,357.04,357.31,1700.0,302.5904,302.692,302.3448,302.5734,1700.0
2022-01-07 13:55:00,357.19,357.37,356.73,356.76,1840.0,302.4718,302.6243,302.0823,302.1077,1840.0
2022-01-07 14:00:00,356.88,357.37,356.74,357.21,2236.0,302.2093,302.6243,302.0908,302.4888,2236.0
2022-01-07 14:05:00,357.41,357.61,357.05,357.05,1689.0,302.6581,302.8275,302.3533,302.3533,1689.0
2022-01-07 14:10:00,357.23,357.47,357.2,357.21,1827.0,302.5057,302.7089,302.4803,302.4888,1827.0
2022-01-07 14:15:00,357.5,357.55,357.19,357.25,2322.0,302.7343,302.7767,302.4718,302.5226,2322.0
2022-01-07 14:20:00,357.37,357.48,356.51,356.51,3128.0,302.6243,302.7174,301.896,301.896,3128.0
2022-01-07 14:25:00,356.42,356.9,356.09,356.25,2995.0,301.8198,302.2263,301.5403,301.6758,2995.0
2022-01-07 14:30:00,356.06,356.58,356.06,356.25,1705.0,301.5149,301.9553,301.5149,301.6758,1705.0
2022-01-07 14:35:00,356.04,356.54,356.04,356.54,1507.0,301.498,301.9214,301.498,301.9214,1507.0
2022-01-07 14:40:00,356.51,357.08,356.51,356.91,1661.0,301.896,302.3787,301.896,302.2347,1661.0
2022-01-07 14:45:00,357.22,357.52,357.1,357.24,1641.0,302.4972,302.7513,302.3956,302.5142,1641.0
2022-01-07 14:50:00,357.31,357.54,357.12,357.12,1901.0,302.5734,302.7682,302.4126,302.4126,1901.0
2022-01-07 14:55:00,357.14,357.51,357.11,357.34,1708.0,302.4295,302.7428,302.4041,302.5989,1708.0
2022-01-07 15:00:00,357.12,357.58,356.97,357.16,1901.0,302.4126,302.8021,302.2855,302.4464,1901.0
2022-01-07 15:05:00,357.14,357.21,356.75,356.75,2983.0,302.4295,302.4888,302.0992,302.0992,2983.0
2022-01-07 15:10:00,356.65,356.89,356.51,356.74,2421.0,302.0146,302.2178,301.896,302.0908,2421.0
2022-01-07 15:15:00,356.58,356.89,356.47,356.48,2813.0,301.9553,302.2178,301.8621,301.8706,2813.0
2022-01-07 15:20:00,356.41,356.75,356.26,356.59,1733.0,301.8113,302.0992,301.6843,301.9637,1733.0
2022-01-07 15:25:00,356.7,356.85,356.48,356.85,1745.0,302.0569,302.1839,301.8706,302.1839,1745.0
2022-01-07 15:30:00,356.6,356.77,356.16,356.34,5211.0,301.9722,302.1162,301.5996,301.752,5211.0
2022-01-07 15:35:00,356.33,357.0,356.32,356.85,5495.0,301.7436,302.3109,301.7351,302.1839,5495.0
2022-01-07 15:40:00,356.85,356.9,356.63,356.77,5090.0,302.1839,302.2263,301.9976,302.1162,5090.0
2022-01-07 15:45:00,356.98,357.37,356.61,356.98,9148.0,302.294,302.6243,301.9807,302.294,9148.0
2022-01-07 15:50:00,356.96,356.96,356.14,356.14,12890.0,302.2771,302.2771,301.5827,301.5827,12890.0
2022-01-07 15:55:00,356.18,356.33,355.67,355.72,33746.0,301.6166,301.7436,301.1847,301.227,33746.0
2022-01-10 09:30:00,355.71,356.49,355.62,356.04,8712.0,301.2186,301.8791,301.1423,301.498,8712.0
2022-01-10 09:35:00,357.03,357.8,356.28,357.05,3356.0,302.3363,302.9884,301.7012,302.3533,3356.0
2022-01-10 09:40:00,355.95,356.79,355.56,356.5,3338.0,301.4218,302.1331,301.0915,301.8875,3338.0
2022-01-10 09:45:00,356.21,356.22,356.04,356.04,511.0,301.642,301.6504,301.498,301.498,511.0
2022-01-10 09:50:00,355.84,356.85,355.84,356.85,1222.0,301.3286,302.1839,301.3286,302.1839,1222.0
2022-01-10 09:55:00,356.85,356.85,356.77,356.77,526.0,302.1839,302.1839,302.1162,302.1162,526.0
2022-01-10 10:00:00,358.56,359.57,358.55,358.62,2939.0,303.632,304.4872,303.6235,303.6828,2939.0
2022-01-10 10:05:00,359.26,359.5,358.87,359.24,2112.0,304.2247,304.428,303.8945,304.2078,2112.0
2022-01-10 10:10:00,359.33,359.97,358.94,358.94,3356.0,304.284,304.826,303.9537,303.9537,3356.0
2022-01-10 10:15:00,359.0,359.19,358.66,358.66,1500.0,304.0046,304.1654,303.7166,303.7166,1500.0
2022-01-10 10:20:00,358.89,360.05,358.89,359.96,2398.0,303.9114,304.8937,303.9114,304.8175,2398.0
2022-01-10 10:25:00,360.2,360.57,359.93,359.93,1833.0,305.0207,305.334,304.7921,304.7921,1833.0
2022-01-10 10:30:00,360.31,360.85,360.17,360.85,4041.0,305.1139,305.5712,304.9953,305.5712,4041.0
2022-01-10 10:35:00,360.89,361.62,360.77,360.77,5580.0,305.605,306.2232,305.5034,305.5034,5580.0
2022-01-10 10:40:00,360.5,360.5,359.51,360.13,1500.0,305.2748,305.2748,304.4364,304.9615,1500.0
2022-01-10 10:45:00,360.31,360.36,358.95,359.12,2064.0,305.1139,305.1562,303.9622,304.1062,2064.0
2022-01-10 10:50:00,359.24,360.29,359.23,359.74,1911.0,304.2078,305.0969,304.1993,304.6312,1911.0
2022-01-10 10:55:00,359.76,360.05,359.62,360.05,2421.0,304.6481,304.8937,304.5296,304.8937,2421.0
2022-01-10 11:00:00,360.05,360.3,359.55,359.56,3513.0,304.8937,305.1054,304.4703,304.4788,3513.0
2022-01-10 11:05:00,359.5,359.72,359.26,359.56,1513.0,304.428,304.6143,304.2247,304.4788,1513.0
2022-01-10 11:10:00,359.84,360.23,359.84,360.08,2030.0,304.7159,305.0461,304.7159,304.9191,2030.0
2022-01-10 11:15:00,359.77,360.26,359.35,359.64,4697.0,304.6566,305.0715,304.3009,304.5465,4697.0
2022-01-10 11:20:00,359.24,359.41,358.51,358.51,5142.0,304.2078,304.3517,303.5896,303.5896,5142.0
2022-01-10 11:25:00,358.53,358.82,357.59,357.59,3512.0,303.6066,303.8521,302.8106,302.8106,3512.0
2022-01-10 11:30:00,356.8,357.88,356.77,357.01,1946.0,302.1416,303.0561,302.1162,302.3194,1946.0
2022-01-10 11:35:00,356.85,357.12,356.46,356.46,1216.0,302.1839,302.4126,301.8537,301.8537,1216.0
2022-01-10 11:40:00,356.68,356.82,356.46,356.68,2103.0,302.04,302.1585,301.8537,302.04,2103.0
2022-01-10 11:45:00,356.6,357.0,356.04,356.93,3708.0,301.9722,302.3109,301.498,302.2517,3708.0
2022-01-10 11:50:00,357.26,357.9,356.75,356.75,2496.0,302.5311,303.0731,302.0992,302.0992,2496.0
2022-01-10 11:55:00,356.83,357.67,356.78,357.67,4441.0,302.167,302.8783,302.1246,302.8783,4441.0
2022-01-10 12:00:00,357.68,358.02,357.67,357.9,2170.0,302.8868,303.1747,302.8783,303.0731,2170.0
2022-01-10 12:05:00,357.98,358.02,357.25,357.93,6418.0,303.1408,303.1747,302.5226,303.0985,6418.0
2022-01-10 12:10:00,357.74,357.74,357.01,357.4,1500.0,302.9376,302.9376,302.3194,302.6497,1500.0
2022-01-10 12:15:00,357.39,358.05,357.25,357.72,3345.0,302.6412,303.2001,302.5226,302.9206,3345.0
2022-01-10 12:20:00,357.77,357.77,357.21,357.69,2544.0,302.963,302.963,302.4888,302.8952,2544.0
2022-01-10 12:25:00,357.71,358.1,357.7,358.1,1132.0,302.9122,303.2424,302.9037,303.2424,1132.0
2022-01-10 12:30:00,358.64,358.66,358.17,358.44,3060.0,303.6997,303.7166,303.3017,303.5303,3060.0
2022-01-10 12:35:00,358.63,358.63,358.36,358.46,2077.0,303.6912,303.6912,303.4626,303.5473,2077.0
2022-01-10 12:40:00,358.35,358.63,357.99,358.14,3801.0,303.4541,303.6912,303.1493,303.2763,3801.0
2022-01-10 12:45:00,358.34,358.87,357.48,357.62,2863.0,303.4457,303.8945,302.7174,302.836,2863.0
2022-01-10 12:50:00,357.75,358.55,357.61,358.07,2216.0,302.946,303.6235,302.8275,303.217,2216.0
2022-01-10 12:55:00,357.99,358.0,357.46,357.61,1300.0,303.1493,303.1577,302.7005,302.8275,1300.0
2022-01-10 13:00:00,357.53,358.13,357.3,357.84,2102.0,302.7597,303.2678,302.565,303.0223,2102.0
2022-01-10 13:05:00,357.8,357.98,357.74,357.98,1093.0,302.9884,303.1408,302.9376,303.1408,1093.0
2022-01-10 13:10:00,358.1,358.27,357.85,358.03,3400.0,303.2424,303.3864,303.0307,303.1832,3400.0
2022-01-10 13:15:00,357.91,358.18,357.87,358.16,1393.0,303.0815,303.3102,303.0477,303.2932,1393.0
2022-01-10 13:20:00,358.57,358.57,358.05,358.4,1904.0,303.6404,303.6404,303.2001,303.4965,1904.0
2022-01-10 13:25:00,358.12,358.57,358.12,358.27,7900.0,303.2594,303.6404,303.2594,303.3864,7900.0
2022-01-10 13:30:00,358.08,358.15,357.7,357.91,1200.0,303.2255,303.2848,302.9037,303.0815,1200.0
2022-01-10 13:35:00,358.03,358.2,357.83,357.91,3587.0,303.1832,303.3271,303.0138,303.0815,3587.0
2022-01-10 13:40:00,357.77,358.25,357.76,358.24,2318.0,302.963,303.3694,302.9545,303.361,2318.0
2022-01-10 13:45:00,358.18,358.48,358.03,358.34,1549.0,303.3102,303.5642,303.1832,303.4457,1549.0
2022-01-10 13:50:00,358.65,358.89,358.54,358.6,1426.0,303.7082,303.9114,303.615,303.6658,1426.0
2022-01-10 13:55:00,358.83,358.99,358.71,358.84,1954.0,303.8606,303.9961,303.759,303.8691,1954.0
2022-01-10 14:00:00,358.95,359.55,358.89,359.48,2167.0,303.9622,304.4703,303.9114,304.411,2167.0
2022-01-10 14:05:00,359.51,359.96,359.46,359.81,1907.0,304.4364,304.8175,304.3941,304.6905,1907.0
2022-01-10 14:10:00,359.81,359.93,359.39,359.48,2701.0,304.6905,304.7921,304.3348,304.411,2701.0
2022-01-10 14:15:00,359.97,360.0,359.43,359.48,1522.0,304.826,304.8514,304.3687,304.411,1522.0
2022-01-10 14:20:00,359.1,359.33,359.1,359.17,1200.0,304.0892,304.284,304.0892,304.1485,1200.0
2022-01-10 14:25:00,359.13,359.65,359.06,359.47,1115.0,304.1146,304.555,304.0554,304.4026,1115.0
2022-01-10 14:30:00,359.32,359.56,359.04,359.56,2116.0,304.2755,304.4788,304.0384,304.4788,2116.0
2022-01-10 14:35:00,359.22,359.22,358.75,358.87,900.0,304.1909,304.1909,303.7929,303.8945,900.0
2022-01-10 14:40:00,359.21,359.31,358.98,359.15,3099.0,304.1824,304.2671,303.9876,304.1316,3099.0
2022-01-10 14:45:00,359.18,359.19,358.78,358.78,1532.0,304.157,304.1654,303.8183,303.8183,1532.0
2022-01-10 14:50:00,358.69,358.84,358.35,358.6,3271.0,303.742,303.8691,303.4541,303.6658,3271.0
2022-01-10 14:55:00,358.44,359.24,358.28,358.78,2618.0,303.5303,304.2078,303.3949,303.8183,2618.0
2022-01-10 15:00:00,358.9,359.36,358.7,359.36,5063.0,303.9199,304.3094,303.7505,304.3094,5063.0
2022-01-10 15:05:00,359.03,359.06,358.66,358.85,1498.0,304.03,304.0554,303.7166,303.8775,1498.0
2022-01-10 15:10:00,358.98,358.99,358.46,358.5,2307.0,303.9876,303.9961,303.5473,303.5812,2307.0
2022-01-10 15:15:00,358.68,358.83,358.38,358.55,4365.0,303.7336,303.8606,303.4795,303.6235,4365.0
2022-01-10 15:20:00,358.31,358.34,357.81,358.24,1604.0,303.4203,303.4457,302.9969,303.361,1604.0
2022-01-10 15:25:00,358.08,358.45,357.85,358.0,3936.0,303.2255,303.5388,303.0307,303.1577,3936.0
2022-01-10 15:30:00,358.02,358.71,358.02,358.71,3005.0,303.1747,303.759,303.1747,303.759,3005.0
2022-01-10 15:35:00,358.76,358.88,358.36,358.36,2800.0,303.8013,303.9029,303.4626,303.4626,2800.0
2022-01-10 15:40:00,358.5,358.95,358.09,358.27,4399.0,303.5812,303.9622,303.234,303.3864,4399.0
2022-01-10 15:45:00,358.34,359.15,358.21,359.15,7083.0,303.4457,304.1316,303.3356,304.1316,7083.0
2022-01-10 15:50:00,358.98,359.37,358.67,359.16,15435.0,303.9876,304.3179,303.7251,304.14,15435.0
2022-01-10 15:55:00,359.14,360.18,359.04,359.91,24953.0,304.1231,305.0038,304.0384,304.7752,24953.0
2022-01-11 09:30:00,360.53,363.21,359.36,360.17,5378.0,305.3002,307.5696,304.3094,304.9953,5378.0
2022-01-11 09:35:00,360.46,360.99,359.47,359.88,906.0,305.2409,305.6897,304.4026,304.7497,906.0
2022-01-11 09:40:00,359.57,359.57,358.35,358.8,2050.0,304.4872,304.4872,303.4541,303.8352,2050.0
2022-01-11 09:45:00,358.71,358.78,357.55,358.1,2645.0,303.759,303.8183,302.7767,303.2424,2645.0
2022-01-11 09:50:00,358.08,358.58,357.52,357.89,1717.0,303.2255,303.6489,302.7513,303.0646,1717.0
2022-01-11 09:55:00,357.61,358.1,357.54,357.88,1967.0,302.8275,303.2424,302.7682,303.0561,1967.0
2022-01-11 10:00:00,357.8,358.36,357.76,357.81,2878.0,302.9884,303.4626,302.9545,302.9969,2878.0
2022-01-11 10:05:00,357.98,358.57,357.98,358.15,900.0,303.1408,303.6404,303.1408,303.2848,900.0
2022-01-11 10:10:00,358.13,358.56,357.43,357.44,2228.0,303.2678,303.632,302.6751,302.6835,2228.0
2022-01-11 10:15:00,356.78,358.23,356.78,357.94,2485.0,302.1246,303.3525,302.1246,303.1069,2485.0
2022-01-11 10:20:00,357.58,357.85,357.06,357.85,1320.0,302.8021,303.0307,302.3617,303.0307,1320.0
2022-01-11 10:25:00,357.5,357.81,357.5,357.74,1600.0,302.7343,302.9969,302.7343,302.9376,1600.0
2022-01-11 10:30:00,357.91,359.62,357.91,359.35,1658.0,303.0815,304.5296,303.0815,304.3009,1658.0
2022-01-11 10:35:00,359.0,359.91,358.94,359.87,2612.0,304.0046,304.7752,303.9537,304.7413,2612.0
2022-01-11 10:40:00,360.13,360.33,359.0,359.07,2685.0,304.9615,305.1308,304.0046,304.0638,2685.0
2022-01-11 10:45:00,359.4,359.58,358.96,358.96,629.0,304.3433,304.4957,303.9707,303.9707,629.0
2022-01-11 10:50:00,359.17,359.32,358.78,359.3,1866.0,304.1485,304.2755,303.8183,304.2586,1866.0
2022-01-11 10:55:00,359.28,359.48,358.94,358.94,1335.0,304.2417,304.411,303.9537,303.9537,1335.0
2022-01-11 11:00:00,359.61,359.61,358.86,358.86,1019.0,304.5211,304.5211,303.886,303.886,1019.0
2022-01-11 11:05:00,358.95,359.06,358.91,358.93,1864.0,303.9622,304.0554,303.9283,303.9453,1864.0
2022-01-11 11:10:00,359.21,359.7,359.21,359.56,1876.0,304.1824,304.5973,304.1824,304.4788,1876.0
2022-01-11 11:15:00,359.66,360.53,359.65,360.53,1905.0,304.5635,305.3002,304.555,305.3002,1905.0
2022-01-11 11:20:00,360.87,361.08,360.74,361.03,4178.0,305.5881,305.7659,305.478,305.7236,4178.0
2022-01-11 11:25:00,360.94,361.04,359.45,359.45,3872.0,305.6474,305.732,304.3856,304.3856,3872.0
2022-01-11 11:30:00,359.45,359.45,358.7,359.35,1914.0,304.3856,304.3856,303.7505,304.3009,1914.0
2022-01-11 11:35:00,359.6,359.73,359.37,359.55,1232.0,304.5126,304.6227,304.3179,304.4703,1232.0
2022-01-11 11:40:00,359.61,360.22,359.61,359.94,1980.0,304.5211,305.0377,304.5211,304.8006,1980.0
2022-01-11 11:45:00,360.0,360.01,359.51,359.52,790.0,304.8514,304.8598,304.4364,304.4449,790.0
2022-01-11 11:50:00,359.57,359.57,359.41,359.42,595.0,304.4872,304.4872,304.3517,304.3602,595.0
2022-01-11 11:55:00,359.57,359.9,359.45,359.9,3171.0,304.4872,304.7667,304.3856,304.7667,3171.0
2022-01-11 12:00:00,359.65,359.76,359.19,359.75,4036.0,304.555,304.6481,304.1654,304.6397,4036.0
2022-01-11 12:05:00,359.84,360.41,359.57,360.41,3542.0,304.7159,305.1986,304.4872,305.1986,3542.0
2022-01-11 12:10:00,360.17,360.17,359.37,359.76,2085.0,304.9953,304.9953,304.3179,304.6481,2085.0
2022-01-11 12:15:00,360.02,360.26,359.81,360.26,991.0,304.8683,305.0715,304.6905,305.0715,991.0
2022-01-11 12:20:00,360.26,360.27,359.82,359.82,3759.0,305.0715,305.08,304.6989,304.6989,3759.0
2022-01-11 12:25:00,360.14,360.41,359.79,360.23,1200.0,304.9699,305.1986,304.6735,305.0461,1200.0
2022-01-11 12:30:00,360.36,360.6,360.32,360.39,1209.0,305.1562,305.3595,305.1223,305.1816,1209.0
2022-01-11 12:35:00,360.48,361.42,360.48,361.42,3482.0,305.2578,306.0538,305.2578,306.0538,3482.0
2022-01-11 12:40:00,361.38,361.67,361.25,361.44,4593.0,306.02,306.2655,305.9099,306.0708,4593.0
2022-01-11 12:45:00,361.42,361.59,361.26,361.49,4918.0,306.0538,306.1978,305.9183,306.1131,4918.0
2022-01-11 12:50:00,361.43,361.82,361.41,361.56,3800.0,306.0623,306.3926,306.0454,306.1724,3800.0
2022-01-11 12:55:00,361.52,361.86,361.51,361.83,3809.0,306.1385,306.4264,306.13,306.401,3809.0
2022-01-11 13:00:00,361.74,361.76,361.07,361.4,1773.0,306.3248,306.3417,305.7575,306.0369,1773.0
2022-01-11 13:05:00,361.53,362.22,361.52,361.69,4006.0,306.147,306.7313,306.1385,306.2825,4006.0
2022-01-11 13:10:00,361.8,362.14,361.8,362.13,2125.0,306.3756,306.6635,306.3756,306.6551,2125.0
2022-01-11 13:15:00,362.13,362.8,362.07,362.65,1525.0,306.6551,307.2224,306.6043,307.0954,1525.0
2022-01-11 13:20:00,362.62,362.65,362.27,362.48,1530.0,307.07,307.0954,306.7736,306.9515,1530.0
2022-01-11 13:25:00,362.65,362.77,362.6,362.71,1214.0,307.0954,307.197,307.0531,307.1462,1214.0
2022-01-11 13:30:00,362.75,362.99,362.44,362.44,2567.0,307.1801,307.3833,306.9176,306.9176,2567.0
2022-01-11 13:35:00,362.54,362.99,362.54,362.93,1946.0,307.0023,307.3833,307.0023,307.3325,1946.0
2022-01-11 13:40:00,362.9,362.9,362.62,362.68,6744.0,307.3071,307.3071,307.07,307.1208,6744.0
2022-01-11 13:45:00,362.56,362.65,362.32,362.37,1388.0,307.0192,307.0954,306.816,306.8583,1388.0
2022-01-11 13:50:00,362.54,362.98,362.54,362.73,2134.0,307.0023,307.3749,307.0023,307.1632,2134.0
2022-01-11 13:55:00,362.9,363.0,362.64,362.87,2463.0,307.3071,307.3918,307.0869,307.2817,2463.0
2022-01-11 14:00:00,362.88,363.18,362.76,362.87,3077.0,307.2902,307.5442,307.1886,307.2817,3077.0
2022-01-11 14:05:00,362.95,362.95,362.51,362.57,1900.0,307.3495,307.3495,306.9769,307.0277,1900.0
2022-01-11 14:10:00,362.49,362.49,362.1,362.11,910.0,306.9599,306.9599,306.6297,306.6381,910.0
2022-01-11 14:15:00,362.18,362.32,361.91,361.95,1932.0,306.6974,306.816,306.4688,306.5026,1932.0
2022-01-11 14:20:00,361.95,362.18,361.86,362.02,2961.0,306.5026,306.6974,306.4264,306.5619,2961.0
2022-01-11 14:25:00,361.89,362.15,361.87,362.11,1846.0,306.4518,306.672,306.4349,306.6381,1846.0
2022-01-11 14:30:00,361.98,362.24,361.97,362.14,1700.0,306.528,306.7482,306.5196,306.6635,1700.0
2022-01-11 14:35:00,362.21,362.49,362.21,362.35,1304.0,306.7228,306.9599,306.7228,306.8414,1304.0
2022-01-11 14:40:00,362.25,362.44,362.2,362.33,2389.0,306.7567,306.9176,306.7143,306.8244,2389.0
2022-01-11 14:45:00,362.32,362.32,361.99,362.0,2650.0,306.816,306.816,306.5365,306.545,2650.0
2022-01-11 14:50:00,362.08,362.08,361.66,362.01,2000.0,306.6127,306.6127,306.2571,306.5535,2000.0
2022-01-11 14:55:00,361.95,362.42,361.95,362.23,2161.0,306.5026,306.9006,306.5026,306.7398,2161.0
2022-01-11 15:00:00,362.44,362.51,361.81,361.81,1909.0,306.9176,306.9769,306.3841,306.3841,1909.0
2022-01-11 15:05:00,362.09,362.28,362.09,362.28,1702.0,306.6212,306.7821,306.6212,306.7821,1702.0
2022-01-11 15:10:00,362.27,362.47,362.09,362.47,3617.0,306.7736,306.943,306.6212,306.943,3617.0
2022-01-11 15:15:00,362.55,362.73,362.31,362.62,1687.0,307.0107,307.1632,306.8075,307.07,1687.0
2022-01-11 15:20:00,362.63,362.84,362.52,362.84,2267.0,307.0785,307.2563,306.9853,307.2563,2267.0
2022-01-11 15:25:00,362.81,363.49,362.74,363.49,5752.0,307.2309,307.8067,307.1716,307.8067,5752.0
2022-01-11 15:30:00,363.46,363.66,363.29,363.29,5892.0,307.7813,307.9507,307.6374,307.6374,5892.0
2022-01-11 15:35:00,363.2,363.29,362.95,363.05,6141.0,307.5612,307.6374,307.3495,307.4341,6141.0
2022-01-11 15:40:00,363.0,363.67,363.0,363.38,9903.0,307.3918,307.9592,307.3918,307.7136,9903.0
2022-01-11 15:45:00,363.38,363.67,363.27,363.37,7571.0,307.7136,307.9592,307.6204,307.7051,7571.0
2022-01-11 15:50:00,363.3,363.42,362.63,363.24,16397.0,307.6458,307.7475,307.0785,307.595,16397.0
2022-01-11 15:55:00,363.4,363.57,362.81,362.85,31910.0,307.7305,307.8745,307.2309,307.2648,31910.0
2022-01-12 09:30:00,362.02,364.2,362.02,362.8,4980.0,306.5619,308.408,306.5619,307.2224,4980.0
2022-01-12 09:35:00,362.9,364.59,362.9,364.05,400.0,307.3071,308.7382,307.3071,308.2809,400.0
2022-01-12 09:40:00,364.58,364.61,363.99,364.28,1107.0,308.7298,308.7552,308.2301,308.4757,1107.0
2022-01-12 09:45:00,364.19,364.68,364.06,364.33,1391.0,308.3995,308.8144,308.2894,308.518,1391.0
2022-01-12 09:50:00,364.13,364.94,363.71,363.71,2868.0,308.3487,309.0346,307.993,307.993,2868.0
2022-01-12 09:55:00,363.8,364.67,363.45,364.67,2177.0,308.0692,308.806,307.7729,308.806,2177.0
2022-01-12 10:00:00,364.95,365.78,364.66,365.52,3000.0,309.0431,309.7459,308.7975,309.5258,3000.0
2022-01-12 10:05:00,366.11,367.29,366.11,367.18,2310.0,310.0254,311.0246,310.0254,310.9315,2310.0
2022-01-12 10:10:00,367.25,367.34,366.46,366.52,6073.0,310.9907,311.0669,310.3218,310.3726,6073.0
2022-01-12 10:15:00,366.95,367.18,366.67,367.18,877.0,310.7367,310.9315,310.4996,310.9315,877.0
2022-01-12 10:20:00,367.24,367.84,366.92,367.41,1919.0,310.9823,311.4904,310.7113,311.1262,1919.0
2022-01-12 10:25:00,367.39,367.54,367.22,367.46,1702.0,311.1093,311.2363,310.9653,311.1686,1702.0
2022-01-12 10:30:00,367.21,367.83,367.21,367.66,1468.0,310.9569,311.4819,310.9569,311.3379,1468.0
2022-01-12 10:35:00,367.13,367.27,366.28,366.28,1222.0,310.8891,311.0077,310.1693,310.1693,1222.0
2022-01-12 10:40:00,366.67,366.81,366.08,366.08,1413.0,310.4996,310.6181,310.0,310.0,1413.0
2022-01-12 10:45:00,366.28,367.19,366.22,367.09,2956.0,310.1693,310.9399,310.1185,310.8552,2956.0
2022-01-12 10:50:00,367.28,367.35,367.16,367.16,981.0,311.0161,311.0754,310.9145,310.9145,981.0
2022-01-12 10:55:00,367.14,367.86,367.14,367.73,2324.0,310.8976,311.5073,310.8976,311.3972,2324.0
2022-01-12 11:00:00,367.81,368.36,367.81,368.05,1461.0,311.4649,311.9307,311.4649,311.6682,1461.0
2022-01-12 11:05:00,368.03,368.03,367.16,367.5,4436.0,311.6512,311.6512,310.9145,311.2024,4436.0
2022-01-12 11:10:00,367.19,367.52,367.08,367.51,1880.0,310.9399,311.2194,310.8468,311.2109,1880.0
2022-01-12 11:15:00,367.33,367.76,367.33,367.67,2939.0,311.0585,311.4226,311.0585,311.3464,2939.0
2022-01-12 11:20:00,367.67,367.95,367.25,367.64,1747.0,311.3464,311.5835,310.9907,311.321,1747.0
2022-01-12 11:25:00,367.47,368.16,367.47,368.03,2606.0,311.177,311.7613,311.177,311.6512,2606.0
2022-01-12 11:30:00,368.09,368.09,367.53,367.67,2368.0,311.7021,311.7021,311.2278,311.3464,2368.0
2022-01-12 11:35:00,367.61,368.39,367.37,368.38,10745.0,311.2956,311.9561,311.0924,311.9476,10745.0
2022-01-12 11:40:00,368.37,368.37,367.66,368.05,3375.0,311.9392,311.9392,311.3379,311.6682,3375.0
2022-01-12 11:45:00,368.08,368.33,367.95,368.01,2568.0,311.6936,311.9053,311.5835,311.6343,2568.0
2022-01-12 11:50:00,368.04,368.51,367.96,368.25,7146.0,311.6597,312.0577,311.592,311.8375,7146.0
2022-01-12 11:55:00,368.32,368.4,368.32,368.4,617.0,311.8968,311.9646,311.8968,311.9646,617.0
2022-01-12 12:00:00,368.46,368.46,368.27,368.31,1062.0,312.0154,312.0154,311.8545,311.8884,1062.0
2022-01-12 12:05:00,368.18,368.23,367.98,368.12,5570.0,311.7783,311.8206,311.6089,311.7275,5570.0
2022-01-12 12:10:00,368.14,368.39,368.14,368.39,4535.0,311.7444,311.9561,311.7444,311.9561,4535.0
2022-01-12 12:15:00,368.31,368.65,368.31,368.65,5200.0,311.8884,312.1763,311.8884,312.1763,5200.0
2022-01-12 12:20:00,368.66,368.77,368.45,368.58,4602.0,312.1847,312.2779,312.0069,312.117,4602.0
2022-01-12 12:25:00,368.65,368.65,367.89,367.89,1226.0,312.1763,312.1763,311.5327,311.5327,1226.0
2022-01-12 12:30:00,366.85,366.86,366.19,366.19,880.0,310.652,310.6605,310.0931,310.0931,880.0
2022-01-12 12:35:00,366.19,366.74,366.19,366.52,5607.0,310.0931,310.5589,310.0931,310.3726,5607.0
2022-01-12 12:40:00,366.55,366.55,366.38,366.38,1200.0,310.398,310.398,310.254,310.254,1200.0
2022-01-12 12:45:00,366.37,366.63,366.3,366.63,3831.0,310.2455,310.4657,310.1863,310.4657,3831.0
2022-01-12 12:50:00,366.75,366.77,366.62,366.76,2000.0,310.5673,310.5843,310.4572,310.5758,2000.0
2022-01-12 12:55:00,367.04,367.19,366.93,366.94,1221.0,310.8129,310.9399,310.7198,310.7282,1221.0
2022-01-12 13:00:00,367.08,367.26,366.97,367.26,1824.0,310.8468,310.9992,310.7536,310.9992,1824.0
2022-01-12 13:05:00,367.4,367.49,367.29,367.41,5558.0,311.1178,311.194,311.0246,311.1262,5558.0
2022-01-12 13:10:00,367.44,367.7,367.22,367.52,3515.0,311.1516,311.3718,310.9653,311.2194,3515.0
2022-01-12 13:15:00,367.41,367.63,367.39,367.63,2197.0,311.1262,311.3125,311.1093,311.3125,2197.0
2022-01-12 13:20:00,367.49,367.49,367.2,367.25,4225.0,311.194,311.194,310.9484,310.9907,4225.0
2022-01-12 13:25:00,367.31,367.4,367.12,367.12,932.0,311.0415,311.1178,310.8806,310.8806,932.0
2022-01-12 13:30:00,367.0,367.03,366.88,367.02,1608.0,310.779,310.8044,310.6774,310.796,1608.0
2022-01-12 13:35:00,366.88,367.32,366.87,367.14,1428.0,310.6774,311.05,310.6689,310.8976,1428.0
2022-01-12 13:40:00,367.22,367.3,366.83,367.3,2595.0,310.9653,311.0331,310.6351,311.0331,2595.0
2022-01-12 13:45:00,367.23,367.38,367.23,367.38,424.0,310.9738,311.1008,310.9738,311.1008,424.0
2022-01-12 13:50:00,367.18,367.26,367.1,367.11,904.0,310.9315,310.9992,310.8637,310.8722,904.0
2022-01-12 13:55:00,367.18,367.23,367.05,367.18,3140.0,310.9315,310.9738,310.8214,310.9315,3140.0
2022-01-12 14:00:00,367.24,367.24,367.03,367.1,1003.0,310.9823,310.9823,310.8044,310.8637,1003.0
2022-01-12 14:05:00,367.06,367.25,366.94,366.94,1100.0,310.8298,310.9907,310.7282,310.7282,1100.0
2022-01-12 14:10:00,366.85,366.85,366.6,366.61,425.0,310.652,310.652,310.4403,310.4488,425.0
2022-01-12 14:15:00,366.75,366.75,366.47,366.68,1415.0,310.5673,310.5673,310.3302,310.5081,1415.0
2022-01-12 14:20:00,366.78,366.95,366.68,366.93,1201.0,310.5927,310.7367,310.5081,310.7198,1201.0
2022-01-12 14:25:00,367.02,367.34,367.02,367.23,2644.0,310.796,311.0669,310.796,310.9738,2644.0
2022-01-12 14:30:00,367.15,367.63,367.06,367.55,3191.0,310.9061,311.3125,310.8298,311.2448,3191.0
2022-01-12 14:35:00,367.55,367.67,367.35,367.35,1315.0,311.2448,311.3464,311.0754,311.0754,1315.0
2022-01-12 14:40:00,367.51,367.81,367.51,367.74,1300.0,311.2109,311.4649,311.2109,311.4057,1300.0
2022-01-12 14:45:00,367.56,367.56,367.21,367.21,2285.0,311.2532,311.2532,310.9569,310.9569,2285.0
2022-01-12 14:50:00,367.22,367.26,367.08,367.26,1385.0,310.9653,310.9992,310.8468,310.9992,1385.0
2022-01-12 14:55:00,367.45,367.45,367.16,367.32,1201.0,311.1601,311.1601,310.9145,311.05,1201.0
2022-01-12 15:00:00,366.97,366.97,366.5,366.52,1848.0,310.7536,310.7536,310.3556,310.3726,1848.0
2022-01-12 15:05:00,366.47,366.58,366.4,366.58,800.0,310.3302,310.4234,310.2709,310.4234,800.0
2022-01-12 15:10:00,366.34,366.84,366.34,366.84,2417.0,310.2201,310.6435,310.2201,310.6435,2417.0
2022-01-12 15:15:00,367.0,367.39,366.99,367.33,1840.0,310.779,311.1093,310.7706,311.0585,1840.0
2022-01-12 15:20:00,367.45,367.61,367.35,367.54,1360.0,311.1601,311.2956,311.0754,311.2363,1360.0
2022-01-12 15:25:00,367.68,367.68,367.37,367.5,1200.0,311.3549,311.3549,311.0924,311.2024,1200.0
2022-01-12 15:30:00,367.34,367.45,367.13,367.13,1592.0,311.0669,311.1601,310.8891,310.8891,1592.0
2022-01-12 15:35:00,367.0,367.38,367.0,367.12,2305.0,310.779,311.1008,310.779,310.8806,2305.0
2022-01-12 15:40:00,367.15,367.77,367.15,367.77,4336.0,310.9061,311.4311,310.9061,311.4311,4336.0
2022-01-12 15:45:00,367.79,368.32,367.79,367.81,3721.0,311.448,311.8968,311.448,311.4649,3721.0
2022-01-12 15:50:00,367.87,368.6,367.87,368.26,6240.0,311.5158,312.1339,311.5158,311.846,6240.0
2022-01-12 15:55:00,368.37,368.55,367.23,367.51,29572.0,311.9392,312.0916,310.9738,311.2109,29572.0
2022-01-13 09:30:00,367.43,368.34,366.7,367.89,10587.0,311.1432,311.9138,310.525,311.5327,10587.0
2022-01-13 09:35:00,367.2,367.54,366.82,366.83,520.0,310.9484,311.2363,310.6266,310.6351,520.0
2022-01-13 09:40:00,367.39,367.81,367.39,367.77,2187.0,311.1093,311.4649,311.1093,311.4311,2187.0
2022-01-13 09:45:00,368.62,368.71,368.11,368.27,1600.0,312.1509,312.2271,311.719,311.8545,1600.0
2022-01-13 09:50:00,368.16,368.19,367.32,367.82,2000.0,311.7613,311.7867,311.05,311.4734,2000.0
2022-01-13 09:55:00,368.44,368.77,367.98,368.12,3331.0,311.9984,312.2779,311.6089,311.7275,3331.0
2022-01-13 10:00:00,368.03,368.05,367.07,367.1,3043.0,311.6512,311.6682,310.8383,310.8637,3043.0
2022-01-13 10:05:00,367.3,367.41,366.83,367.17,2955.0,311.0331,311.1262,310.6351,310.923,2955.0
2022-01-13 10:10:00,367.38,367.51,366.85,367.08,3150.0,311.1008,311.2109,310.652,310.8468,3150.0
2022-01-13 10:15:00,367.36,367.68,366.94,367.37,6104.0,311.0839,311.3549,310.7282,311.0924,6104.0
2022-01-13 10:20:00,367.24,367.24,366.86,366.94,4066.0,310.9823,310.9823,310.6605,310.7282,4066.0
2022-01-13 10:25:00,366.82,366.89,366.59,366.59,1009.0,310.6266,310.6859,310.4318,310.4318,1009.0
2022-01-13 10:30:00,366.87,367.28,366.6,367.28,4238.0,310.6689,311.0161,310.4403,311.0161,4238.0
2022-01-13 10:35:00,367.28,367.35,366.6,366.98,1756.0,311.0161,311.0754,310.4403,310.7621,1756.0
2022-01-13 10:40:00,366.97,367.1,366.74,367.01,2500.0,310.7536,310.8637,310.5589,310.7875,2500.0
2022-01-13 10:45:00,366.8,366.84,366.27,366.61,1112.0,310.6097,310.6435,310.1609,310.4488,1112.0
2022-01-13 10:50:00,366.52,367.48,366.48,367.08,4300.0,310.3726,311.1855,310.3387,310.8468,4300.0
2022-01-13 10:55:00,366.91,367.6,366.71,367.17,2547.0,310.7028,311.2871,310.5335,310.923,2547.0
2022-01-13 11:00:00,367.16,367.29,366.9,366.95,2144.0,310.9145,311.0246,310.6943,310.7367,2144.0
2022-01-13 11:05:00,366.92,366.97,366.57,366.74,2227.0,310.7113,310.7536,310.4149,310.5589,2227.0
2022-01-13 11:10:00,366.71,366.78,366.2,366.39,1200.0,310.5335,310.5927,310.1016,310.2625,1200.0
2022-01-13 11:15:00,366.53,366.71,366.2,366.24,2805.0,310.381,310.5335,310.1016,310.1355,2805.0
2022-01-13 11:20:00,366.38,366.38,366.15,366.35,2159.0,310.254,310.254,310.0592,310.2286,2159.0
2022-01-13 11:25:00,366.81,366.96,366.37,366.73,1528.0,310.6181,310.7452,310.2455,310.5504,1528.0
2022-01-13 11:30:00,366.89,366.89,366.56,366.75,1400.0,310.6859,310.6859,310.4064,310.5673,1400.0
2022-01-13 11:35:00,366.58,366.95,366.45,366.75,1717.0,310.4234,310.7367,310.3133,310.5673,1717.0
2022-01-13 11:40:00,366.77,367.16,366.77,367.0,1657.0,310.5843,310.9145,310.5843,310.779,1657.0
2022-01-13 11:45:00,367.08,367.19,366.69,366.79,2256.0,310.8468,310.9399,310.5165,310.6012,2256.0
2022-01-13 11:50:00,366.9,366.94,366.69,366.69,1020.0,310.6943,310.7282,310.5165,310.5165,1020.0
2022-01-13 11:55:00,366.51,366.83,366.51,366.81,1287.0,310.3641,310.6351,310.3641,310.6181,1287.0
2022-01-13 12:00:00,366.91,366.91,366.6,366.62,1165.0,310.7028,310.7028,310.4403,310.4572,1165.0
2022-01-13 12:05:00,366.79,366.79,366.79,366.79,100.0,310.6012,310.6012,310.6012,310.6012,100.0
2022-01-13 12:10:00,366.54,366.71,366.4,366.68,3040.0,310.3895,310.5335,310.2709,310.5081,3040.0
2022-01-13 12:15:00,366.62,366.64,366.33,366.57,1810.0,310.4572,310.4742,310.2117,310.4149,1810.0
2022-01-13 12:20:00,366.64,366.78,366.38,366.69,2258.0,310.4742,310.5927,310.254,310.5165,2258.0
2022-01-13 12:25:00,366.55,368.06,366.55,368.06,2889.0,310.398,311.6766,310.398,311.6766,2889.0
2022-01-13 12:30:00,367.84,367.85,367.29,367.54,2162.0,311.4904,311.4988,311.0246,311.2363,2162.0
2022-01-13 12:35:00,367.51,368.46,367.51,368.36,3269.0,311.2109,312.0154,311.2109,311.9307,3269.0
2022-01-13 12:40:00,368.21,368.45,367.91,367.91,1400.0,311.8037,312.0069,311.5496,311.5496,1400.0
2022-01-13 12:45:00,368.02,368.02,366.96,367.25,1511.0,311.6428,311.6428,310.7452,310.9907,1511.0
2022-01-13 12:50:00,367.29,367.9,367.2,367.44,1413.0,311.0246,311.5412,310.9484,311.1516,1413.0
2022-01-13 12:55:00,367.45,367.59,367.2,367.35,2162.0,311.1601,311.2786,310.9484,311.0754,2162.0
2022-01-13 13:00:00,367.06,367.12,366.94,366.94,600.0,310.8298,310.8806,310.7282,310.7282,600.0
2022-01-13 13:05:00,367.02,367.48,367.02,367.03,1977.0,310.796,311.1855,310.796,310.8044,1977.0
2022-01-13 13:10:00,366.75,367.49,366.72,367.49,3551.0,310.5673,311.194,310.5419,311.194,3551.0
2022-01-13 13:15:00,367.4,367.4,367.4,367.4,100.0,311.1178,311.1178,311.1178,311.1178,100.0
2022-01-13 13:20:00,367.26,367.58,367.0,367.58,1901.0,310.9992,311.2702,310.779,311.2702,1901.0
2022-01-13 13:25:00,367.65,367.65,367.08,367.31,2096.0,311.3295,311.3295,310.8468,311.0415,2096.0
2022-01-13 13:30:00,367.32,367.32,366.89,367.05,5810.0,311.05,311.05,310.6859,310.8214,5810.0
2022-01-13 13:35:00,367.19,367.48,366.98,367.31,6523.0,310.9399,311.1855,310.7621,311.0415,6523.0
2022-01-13 13:40:00,367.09,367.19,365.74,365.74,5239.0,310.8552,310.9399,309.7121,309.7121,5239.0
2022-01-13 13:45:00,366.03,366.04,365.52,365.68,3836.0,309.9576,309.9661,309.5258,309.6612,3836.0
2022-01-13 13:50:00,365.85,365.95,365.57,365.72,2800.0,309.8052,309.8899,309.5681,309.6951,2800.0
2022-01-13 13:55:00,365.75,365.77,365.07,365.33,4035.0,309.7205,309.7375,309.1447,309.3649,4035.0
2022-01-13 14:00:00,365.53,366.07,365.53,366.07,1258.0,309.5342,309.9915,309.5342,309.9915,1258.0
2022-01-13 14:05:00,366.19,366.19,365.8,365.94,947.0,310.0931,310.0931,309.7629,309.8814,947.0
2022-01-13 14:10:00,365.72,365.72,365.0,365.0,1224.0,309.6951,309.6951,309.0854,309.0854,1224.0
2022-01-13 14:15:00,364.69,364.71,364.36,364.71,2492.0,308.8229,308.8398,308.5435,308.8398,2492.0
2022-01-13 14:20:00,364.73,364.73,364.53,364.6,2066.0,308.8568,308.8568,308.6874,308.7467,2066.0
2022-01-13 14:25:00,364.27,364.34,363.92,363.93,2567.0,308.4672,308.5265,308.1709,308.1793,2567.0
2022-01-13 14:30:00,364.06,364.23,363.77,364.23,2212.0,308.2894,308.4334,308.0438,308.4334,2212.0
2022-01-13 14:35:00,364.18,364.35,363.95,364.35,3400.0,308.391,308.535,308.1963,308.535,3400.0
2022-01-13 14:40:00,364.17,364.71,364.17,364.67,1316.0,308.3826,308.8398,308.3826,308.806,1316.0
2022-01-13 14:45:00,364.82,364.88,364.49,364.73,2230.0,308.933,308.9838,308.6535,308.8568,2230.0
2022-01-13 14:50:00,364.75,365.25,364.74,365.23,1400.0,308.8737,309.2971,308.8652,309.2802,1400.0
2022-01-13 14:55:00,365.24,365.35,364.17,364.17,2345.0,309.2886,309.3818,308.3826,308.3826,2345.0
2022-01-13 15:00:00,364.07,364.07,363.55,363.64,2093.0,308.2979,308.2979,307.8575,307.9338,2093.0
2022-01-13 15:05:00,363.76,364.04,363.76,364.04,2970.0,308.0354,308.2725,308.0354,308.2725,2970.0
2022-01-13 15:10:00,363.79,363.83,363.44,363.46,2131.0,308.0608,308.0946,307.7644,307.7813,2131.0
2022-01-13 15:15:00,363.87,364.13,363.69,364.03,2400.0,308.1285,308.3487,307.9761,308.264,2400.0
2022-01-13 15:20:00,364.13,364.6,363.77,364.51,1918.0,308.3487,308.7467,308.0438,308.6705,1918.0
2022-01-13 15:25:00,364.44,364.94,364.44,364.88,3346.0,308.6112,309.0346,308.6112,308.9838,3346.0
2022-01-13 15:30:00,365.11,365.69,364.69,365.42,4162.0,309.1786,309.6697,308.8229,309.4411,4162.0
2022-01-13 15:35:00,365.22,365.22,364.57,364.61,6278.0,309.2717,309.2717,308.7213,308.7552,6278.0
2022-01-13 15:40:00,364.73,365.06,364.51,364.74,9842.0,308.8568,309.1362,308.6705,308.8652,9842.0
2022-01-13 15:45:00,364.63,364.81,364.27,364.27,6370.0,308.7721,308.9245,308.4672,308.4672,6370.0
2022-01-13 15:50:00,364.01,364.32,363.94,364.0,8104.0,308.2471,308.5096,308.1878,308.2386,8104.0
2022-01-13 15:55:00,363.91,364.76,363.69,364.4,50640.0,308.1624,308.8822,307.9761,308.5773,50640.0
2022-01-14 09:30:00,363.39,363.8,363.0,363.8,4289.0,307.722,308.0692,307.3918,308.0692,4289.0
2022-01-14 09:35:00,364.03,364.72,362.53,364.5,4193.0,308.264,308.8483,306.9938,308.662,4193.0
2022-01-14 09:40:00,363.89,364.41,363.22,363.91,2417.0,308.1455,308.5858,307.5781,308.1624,2417.0
2022-01-14 09:45:00,363.94,364.74,363.07,363.08,3919.0,308.1878,308.8652,307.4511,307.4595,3919.0
2022-01-14 09:50:00,362.91,363.8,362.91,363.8,235.0,307.3156,308.0692,307.3156,308.0692,235.0
2022-01-14 09:55:00,363.49,363.69,362.81,363.02,2300.0,307.8067,307.9761,307.2309,307.4087,2300.0
2022-01-14 10:00:00,363.31,363.31,362.01,362.61,3053.0,307.6543,307.6543,306.5535,307.0615,3053.0
2022-01-14 10:05:00,362.65,362.8,362.65,362.68,1112.0,307.0954,307.2224,307.0954,307.1208,1112.0
2022-01-14 10:10:00,362.29,362.71,361.55,362.42,4474.0,306.7906,307.1462,306.1639,306.9006,4474.0
2022-01-14 10:15:00,362.0,362.43,361.55,362.18,1700.0,306.545,306.9091,306.1639,306.6974,1700.0
2022-01-14 10:20:00,362.5,363.29,362.21,363.29,1441.0,306.9684,307.6374,306.7228,307.6374,1441.0
2022-01-14 10:25:00,363.55,363.74,363.29,363.34,1693.0,307.8575,308.0184,307.6374,307.6797,1693.0
2022-01-14 10:30:00,363.21,363.64,362.35,362.35,2474.0,307.5696,307.9338,306.8414,306.8414,2474.0
2022-01-14 10:35:00,362.88,362.89,362.05,362.06,1730.0,307.2902,307.2986,306.5873,306.5958,1730.0
2022-01-14 10:40:00,362.13,362.14,360.24,360.62,3002.0,306.6551,306.6635,305.0546,305.3764,3002.0
2022-01-14 10:45:00,360.88,361.33,360.76,360.93,5432.0,305.5966,305.9776,305.4949,305.6389,5432.0
2022-01-14 10:50:00,361.19,361.26,360.44,360.75,2705.0,305.8591,305.9183,305.224,305.4865,2705.0
2022-01-14 10:55:00,360.55,360.65,360.02,360.58,3438.0,305.3171,305.4018,304.8683,305.3425,3438.0
2022-01-14 11:00:00,360.79,360.79,359.99,360.27,1345.0,305.5203,305.5203,304.8429,305.08,1345.0
2022-01-14 11:05:00,360.38,361.04,360.38,360.64,2867.0,305.1732,305.732,305.1732,305.3933,2867.0
2022-01-14 11:10:00,360.61,360.72,359.57,359.57,1307.0,305.3679,305.4611,304.4872,304.4872,1307.0
2022-01-14 11:15:00,359.29,359.4,358.61,359.04,7487.0,304.2501,304.3433,303.6743,304.0384,7487.0
2022-01-14 11:20:00,359.06,359.06,358.19,358.93,2121.0,304.0554,304.0554,303.3186,303.9453,2121.0
2022-01-14 11:25:00,358.77,358.92,358.57,358.63,1345.0,303.8098,303.9368,303.6404,303.6912,1345.0
2022-01-14 11:30:00,358.84,359.93,358.84,359.81,6422.0,303.8691,304.7921,303.8691,304.6905,6422.0
2022-01-14 11:35:00,359.82,360.16,359.55,360.1,3984.0,304.6989,304.9869,304.4703,304.936,3984.0
2022-01-14 11:40:00,360.02,360.88,359.81,360.88,6779.0,304.8683,305.5966,304.6905,305.5966,6779.0
2022-01-14 11:45:00,360.71,360.84,360.28,360.73,2769.0,305.4526,305.5627,305.0885,305.4695,2769.0
2022-01-14 11:50:00,360.71,360.85,360.4,360.53,2564.0,305.4526,305.5712,305.1901,305.3002,2564.0
2022-01-14 11:55:00,361.18,361.18,360.56,360.57,2000.0,305.8506,305.8506,305.3256,305.334,2000.0
2022-01-14 12:00:00,360.7,361.03,360.64,360.96,1000.0,305.4441,305.7236,305.3933,305.6643,1000.0
2022-01-14 12:05:00,360.37,360.73,360.0,360.38,2125.0,305.1647,305.4695,304.8514,305.1732,2125.0
2022-01-14 12:10:00,360.22,360.39,360.08,360.19,2223.0,305.0377,305.1816,304.9191,305.0123,2223.0
2022-01-14 12:15:00,360.15,360.21,359.84,360.0,2939.0,304.9784,305.0292,304.7159,304.8514,2939.0
2022-01-14 12:20:00,360.0,360.68,360.0,360.62,2985.0,304.8514,305.4272,304.8514,305.3764,2985.0
2022-01-14 12:25:00,360.3,361.06,360.28,360.96,3906.0,305.1054,305.749,305.0885,305.6643,3906.0
2022-01-14 12:30:00,361.17,361.48,361.03,361.31,2262.0,305.8421,306.1046,305.7236,305.9607,2262.0
2022-01-14 12:35:00,361.38,362.1,361.32,362.1,3527.0,306.02,306.6297,305.9692,306.6297,3527.0
2022-01-14 12:40:00,362.21,362.31,361.89,362.13,5841.0,306.7228,306.8075,306.4518,306.6551,5841.0
2022-01-14 12:45:00,362.25,362.59,361.98,362.14,2464.0,306.7567,307.0446,306.528,306.6635,2464.0
2022-01-14 12:50:00,361.79,361.79,360.31,360.44,1545.0,306.3672,306.3672,305.1139,305.224,1545.0
2022-01-14 12:55:00,360.61,360.85,360.46,360.47,1700.0,305.3679,305.5712,305.2409,305.2494,1700.0
2022-01-14 13:00:00,360.12,360.12,359.32,359.43,1200.0,304.953,304.953,304.2755,304.3687,1200.0
2022-01-14 13:05:00,359.45,360.21,359.45,360.11,4410.0,304.3856,305.0292,304.3856,304.9445,4410.0
2022-01-14 13:10:00,359.97,360.23,359.84,360.23,1100.0,304.826,305.0461,304.7159,305.0461,1100.0
2022-01-14 13:15:00,360.41,360.67,360.41,360.58,2346.0,305.1986,305.4187,305.1986,305.3425,2346.0
2022-01-14 13:20:00,359.95,359.95,359.75,359.75,1456.0,304.809,304.809,304.6397,304.6397,1456.0
2022-01-14 13:25:00,359.92,360.12,359.73,359.8,2243.0,304.7836,304.953,304.6227,304.682,2243.0
2022-01-14 13:30:00,360.07,360.08,359.49,359.49,1925.0,304.9106,304.9191,304.4195,304.4195,1925.0
2022-01-14 13:35:00,359.4,359.43,359.1,359.24,2096.0,304.3433,304.3687,304.0892,304.2078,2096.0
2022-01-14 13:40:00,359.5,359.84,359.0,359.57,2557.0,304.428,304.7159,304.0046,304.4872,2557.0
2022-01-14 13:45:00,359.55,359.56,358.95,359.0,7061.0,304.4703,304.4788,303.9622,304.0046,7061.0
2022-01-14 13:50:00,358.92,359.33,358.8,358.8,2161.0,303.9368,304.284,303.8352,303.8352,2161.0
2022-01-14 13:55:00,358.93,359.12,358.93,359.07,1118.0,303.9453,304.1062,303.9453,304.0638,1118.0
2022-01-14 14:00:00,359.18,359.19,359.07,359.1,1110.0,304.157,304.1654,304.0638,304.0892,1110.0
2022-01-14 14:05:00,359.25,359.44,359.08,359.08,2678.0,304.2163,304.3772,304.0723,304.0723,2678.0
2022-01-14 14:10:00,358.97,358.97,358.44,358.57,2318.0,303.9792,303.9792,303.5303,303.6404,2318.0
2022-01-14 14:15:00,358.69,359.08,358.69,359.08,2618.0,303.742,304.0723,303.742,304.0723,2618.0
2022-01-14 14:20:00,358.95,359.46,358.91,359.46,1715.0,303.9622,304.3941,303.9283,304.3941,1715.0
2022-01-14 14:25:00,359.22,359.45,358.94,359.05,1811.0,304.1909,304.3856,303.9537,304.0469,1811.0
2022-01-14 14:30:00,359.12,360.13,359.12,360.12,1500.0,304.1062,304.9615,304.1062,304.953,1500.0
2022-01-14 14:35:00,360.23,360.35,360.04,360.04,1350.0,305.0461,305.1477,304.8852,304.8852,1350.0
2022-01-14 14:40:00,360.11,360.54,359.96,359.96,3200.0,304.9445,305.3086,304.8175,304.8175,3200.0
2022-01-14 14:45:00,360.11,360.29,360.1,360.19,1600.0,304.9445,305.0969,304.936,305.0123,1600.0
2022-01-14 14:50:00,360.35,360.83,360.31,360.7,3166.0,305.1477,305.5542,305.1139,305.4441,3166.0
2022-01-14 14:55:00,360.71,360.94,360.48,360.81,2693.0,305.4526,305.6474,305.2578,305.5373,2693.0
2022-01-14 15:00:00,360.94,361.58,360.94,361.48,5642.0,305.6474,306.1893,305.6474,306.1046,5642.0
2022-01-14 15:05:00,361.58,362.33,361.57,361.96,7118.0,306.1893,306.8244,306.1809,306.5111,7118.0
2022-01-14 15:10:00,362.1,362.37,362.01,362.05,1200.0,306.6297,306.8583,306.5535,306.5873,1200.0
2022-01-14 15:15:00,361.82,362.61,361.82,362.43,1638.0,306.3926,307.0615,306.3926,306.9091,1638.0
2022-01-14 15:20:00,362.29,362.78,362.23,362.78,2367.0,306.7906,307.2055,306.7398,307.2055,2367.0
2022-01-14 15:25:00,362.5,362.69,362.29,362.33,1707.0,306.9684,307.1293,306.7906,306.8244,1707.0
2022-01-14 15:30:00,362.35,362.86,362.25,362.86,3870.0,306.8414,307.2732,306.7567,307.2732,3870.0
2022-01-14 15:35:00,363.01,363.01,362.43,362.43,2510.0,307.4003,307.4003,306.9091,306.9091,2510.0
2022-01-14 15:40:00,362.13,362.58,361.76,362.04,9122.0,306.6551,307.0361,306.3417,306.5789,9122.0
2022-01-14 15:45:00,362.19,362.86,362.11,362.62,7327.0,306.7059,307.2732,306.6381,307.07,7327.0
2022-01-14 15:50:00,362.66,362.92,361.88,361.99,14942.0,307.1039,307.324,306.4434,306.5365,14942.0
2022-01-14 15:55:00,361.95,362.06,361.23,361.79,33365.0,306.5026,306.5958,305.8929,306.3672,33365.0
2022-01-18 09:30:00,361.0,361.0,357.67,358.72,8512.0,305.6982,305.6982,302.8783,303.7674,8512.0
2022-01-18 09:35:00,358.23,359.67,358.17,359.45,2190.0,303.3525,304.5719,303.3017,304.3856,2190.0
2022-01-18 09:40:00,359.84,360.52,359.49,359.94,1638.0,304.7159,305.2917,304.4195,304.8006,1638.0
2022-01-18 09:45:00,359.05,359.05,356.33,356.97,3084.0,304.0469,304.0469,301.7436,302.2855,3084.0
2022-01-18 09:50:00,357.56,357.56,356.03,356.97,1480.0,302.7852,302.7852,301.4895,302.2855,1480.0
2022-01-18 09:55:00,357.06,357.35,356.25,356.28,1210.0,302.3617,302.6073,301.6758,301.7012,1210.0
2022-01-18 10:00:00,356.25,356.65,355.82,355.95,5999.0,301.6758,302.0146,301.3117,301.4218,5999.0
2022-01-18 10:05:00,356.1,357.45,356.09,356.91,4590.0,301.5488,302.692,301.5403,302.2347,4590.0
2022-01-18 10:10:00,356.9,357.21,356.45,356.9,3773.0,302.2263,302.4888,301.8452,302.2263,3773.0
2022-01-18 10:15:00,356.74,356.81,356.1,356.81,4096.0,302.0908,302.15,301.5488,302.15,4096.0
2022-01-18 10:20:00,357.13,358.82,356.45,358.82,4760.0,302.421,303.8521,301.8452,303.8521,4760.0
2022-01-18 10:25:00,358.71,358.96,358.41,358.53,1400.0,303.759,303.9707,303.5049,303.6066,1400.0
2022-01-18 10:30:00,358.83,359.31,358.83,359.1,2701.0,303.8606,304.2671,303.8606,304.0892,2701.0
2022-01-18 10:35:00,359.55,359.93,359.13,359.59,2400.0,304.4703,304.7921,304.1146,304.5042,2400.0
2022-01-18 10:40:00,359.19,359.27,358.55,358.55,707.0,304.1654,304.2332,303.6235,303.6235,707.0
2022-01-18 10:45:00,359.08,359.08,358.37,358.37,1278.0,304.0723,304.0723,303.4711,303.4711,1278.0
2022-01-18 10:50:00,358.15,358.98,358.14,358.55,2000.0,303.2848,303.9876,303.2763,303.6235,2000.0
2022-01-18 10:55:00,358.49,358.5,358.33,358.33,800.0,303.5727,303.5812,303.4372,303.4372,800.0
2022-01-18 11:00:00,358.42,359.17,358.42,358.44,2197.0,303.5134,304.1485,303.5134,303.5303,2197.0
2022-01-18 11:05:00,358.72,359.12,357.8,358.11,4359.0,303.7674,304.1062,302.9884,303.2509,4359.0
2022-01-18 11:10:00,358.29,358.39,357.88,358.16,1100.0,303.4033,303.488,303.0561,303.2932,1100.0
2022-01-18 11:15:00,358.73,359.42,358.57,358.57,2549.0,303.7759,304.3602,303.6404,303.6404,2549.0
2022-01-18 11:20:00,358.83,359.54,358.82,359.54,500.0,303.8606,304.4618,303.8521,304.4618,500.0
2022-01-18 11:25:00,359.76,359.98,358.75,358.75,3380.0,304.6481,304.8344,303.7929,303.7929,3380.0
2022-01-18 11:30:00,358.79,359.08,358.54,358.8,1463.0,303.8267,304.0723,303.615,303.8352,1463.0
2022-01-18 11:35:00,358.66,359.12,358.29,358.29,1210.0,303.7166,304.1062,303.4033,303.4033,1210.0
2022-01-18 11:40:00,358.3,358.74,358.3,358.41,1617.0,303.4118,303.7844,303.4118,303.5049,1617.0
2022-01-18 11:45:00,358.55,358.73,357.62,357.93,1526.0,303.6235,303.7759,302.836,303.0985,1526.0
2022-01-18 11:50:00,357.49,357.96,356.7,357.3,2014.0,302.7259,303.1239,302.0569,302.565,2014.0
2022-01-18 11:55:00,357.47,357.47,357.18,357.18,1503.0,302.7089,302.7089,302.4634,302.4634,1503.0
2022-01-18 12:00:00,357.18,357.35,356.81,356.96,2914.0,302.4634,302.6073,302.15,302.2771,2914.0
2022-01-18 12:05:00,356.75,356.87,356.3,356.75,2081.0,302.0992,302.2009,301.7182,302.0992,2081.0
2022-01-18 12:10:00,356.87,358.36,356.87,358.36,2000.0,302.2009,303.4626,302.2009,303.4626,2000.0
2022-01-18 12:15:00,358.15,358.39,357.48,357.59,2566.0,303.2848,303.488,302.7174,302.8106,2566.0
2022-01-18 12:20:00,357.5,357.74,357.21,357.52,2660.0,302.7343,302.9376,302.4888,302.7513,2660.0
2022-01-18 12:25:00,357.67,358.52,357.65,358.52,1685.0,302.8783,303.5981,302.8614,303.5981,1685.0
2022-01-18 12:30:00,358.46,358.7,358.45,358.48,2339.0,303.5473,303.7505,303.5388,303.5642,2339.0
2022-01-18 12:35:00,358.55,358.94,358.54,358.78,2352.0,303.6235,303.9537,303.615,303.8183,2352.0
2022-01-18 12:40:00,359.09,359.23,358.3,358.3,5260.0,304.0808,304.1993,303.4118,303.4118,5260.0
2022-01-18 12:45:00,358.38,358.39,357.48,357.79,8595.0,303.4795,303.488,302.7174,302.9799,8595.0
2022-01-18 12:50:00,357.74,358.0,357.42,357.9,3886.0,302.9376,303.1577,302.6666,303.0731,3886.0
2022-01-18 12:55:00,357.27,357.76,357.19,357.19,6258.0,302.5396,302.9545,302.4718,302.4718,6258.0
2022-01-18 13:00:00,357.06,357.81,357.05,357.41,2800.0,302.3617,302.9969,302.3533,302.6581,2800.0
2022-01-18 13:05:00,357.63,358.74,357.6,358.68,2237.0,302.8444,303.7844,302.819,303.7336,2237.0
2022-01-18 13:10:00,358.79,359.09,358.41,358.75,5023.0,303.8267,304.0808,303.5049,303.7929,5023.0
2022-01-18 13:15:00,358.89,359.71,358.89,359.71,1873.0,303.9114,304.6058,303.9114,304.6058,1873.0
2022-01-18 13:20:00,359.44,359.51,358.79,358.79,1465.0,304.3772,304.4364,303.8267,303.8267,1465.0
2022-01-18 13:25:00,359.01,359.89,358.95,359.89,2297.0,304.013,304.7582,303.9622,304.7582,2297.0
2022-01-18 13:30:00,359.67,359.68,359.16,359.25,2265.0,304.5719,304.5804,304.14,304.2163,2265.0
2022-01-18 13:35:00,359.48,359.8,359.25,359.57,6094.0,304.411,304.682,304.2163,304.4872,6094.0
2022-01-18 13:40:00,359.46,359.51,359.23,359.23,1682.0,304.3941,304.4364,304.1993,304.1993,1682.0
2022-01-18 13:45:00,359.26,359.98,359.26,359.78,1900.0,304.2247,304.8344,304.2247,304.6651,1900.0
2022-01-18 13:50:00,359.71,360.36,359.71,360.17,2895.0,304.6058,305.1562,304.6058,304.9953,2895.0
2022-01-18 13:55:00,360.36,360.36,359.91,360.28,2102.0,305.1562,305.1562,304.7752,305.0885,2102.0
2022-01-18 14:00:00,359.95,360.37,359.86,359.86,2300.0,304.809,305.1647,304.7328,304.7328,2300.0
2022-01-18 14:05:00,360.03,360.3,359.96,359.97,1901.0,304.8768,305.1054,304.8175,304.826,1901.0
2022-01-18 14:10:00,359.97,360.12,359.61,359.61,1183.0,304.826,304.953,304.5211,304.5211,1183.0
2022-01-18 14:15:00,359.67,360.03,359.67,359.96,1985.0,304.5719,304.8768,304.5719,304.8175,1985.0
2022-01-18 14:20:00,359.9,359.94,359.53,359.77,2535.0,304.7667,304.8006,304.4534,304.6566,2535.0
2022-01-18 14:25:00,359.61,360.13,359.61,359.98,900.0,304.5211,304.9615,304.5211,304.8344,900.0
2022-01-18 14:30:00,359.97,361.06,359.97,360.87,18985.0,304.826,305.749,304.826,305.5881,18985.0
2022-01-18 14:35:00,360.94,361.4,360.65,360.69,5072.0,305.6474,306.0369,305.4018,305.4357,5072.0
2022-01-18 14:40:00,360.52,360.63,360.27,360.57,2758.0,305.2917,305.3849,305.08,305.334,2758.0
2022-01-18 14:45:00,360.73,361.06,360.59,360.78,5328.0,305.4695,305.749,305.351,305.5119,5328.0
2022-01-18 14:50:00,360.81,361.05,360.49,360.49,5593.0,305.5373,305.7405,305.2663,305.2663,5593.0
2022-01-18 14:55:00,360.7,360.8,359.89,359.89,4170.0,305.4441,305.5288,304.7582,304.7582,4170.0
2022-01-18 15:00:00,359.63,360.4,359.63,360.09,3449.0,304.538,305.1901,304.538,304.9276,3449.0
2022-01-18 15:05:00,360.11,360.2,359.93,360.0,3382.0,304.9445,305.0207,304.7921,304.8514,3382.0
2022-01-18 15:10:00,360.15,360.63,360.15,360.27,2722.0,304.9784,305.3849,304.9784,305.08,2722.0
2022-01-18 15:15:00,360.16,360.18,359.34,359.53,4396.0,304.9869,305.0038,304.2925,304.4534,4396.0
2022-01-18 15:20:00,359.46,359.79,359.31,359.79,3674.0,304.3941,304.6735,304.2671,304.6735,3674.0
2022-01-18 15:25:00,359.79,359.84,359.48,359.68,6300.0,304.6735,304.7159,304.411,304.5804,6300.0
2022-01-18 15:30:00,359.66,359.83,358.99,359.09,13967.0,304.5635,304.7074,303.9961,304.0808,13967.0
2022-01-18 15:35:00,359.35,359.51,358.88,359.36,12934.0,304.3009,304.4364,303.9029,304.3094,12934.0
2022-01-18 15:40:00,359.14,359.32,358.58,358.58,9366.0,304.1231,304.2755,303.6489,303.6489,9366.0
2022-01-18 15:45:00,358.73,359.45,358.69,359.35,10536.0,303.7759,304.3856,303.742,304.3009,10536.0
2022-01-18 15:50:00,359.5,360.25,359.23,359.31,15642.0,304.428,305.0631,304.1993,304.2671,15642.0
2022-01-18 15:55:00,359.27,359.87,358.9,359.6,39991.0,304.2332,304.7413,303.9199,304.5126,39991.0
2022-01-19 09:30:00,360.18,361.79,360.18,361.6,4411.0,305.0038,306.3672,305.0038,306.2063,4411.0
2022-01-19 09:35:00,361.79,362.5,361.4,362.5,1716.0,306.3672,306.9684,306.0369,306.9684,1716.0
2022-01-19 09:40:00,363.06,363.26,362.83,363.25,1730.0,307.4426,307.612,307.2478,307.6035,1730.0
2022-01-19 09:45:00,363.3,364.64,363.29,364.06,4138.0,307.6458,308.7806,307.6374,308.2894,4138.0
2022-01-19 09:50:00,364.06,364.23,362.99,363.13,8902.0,308.2894,308.4334,307.3833,307.5019,8902.0
2022-01-19 09:55:00,362.18,363.04,361.51,363.04,4252.0,306.6974,307.4257,306.13,307.4257,4252.0
2022-01-19 10:00:00,362.87,363.5,362.68,362.99,12517.0,307.2817,307.8152,307.1208,307.3833,12517.0
2022-01-19 10:05:00,362.62,362.62,361.72,361.75,2707.0,307.07,307.07,306.3079,306.3333,2707.0
2022-01-19 10:10:00,361.94,362.5,361.94,361.96,3028.0,306.4942,306.9684,306.4942,306.5111,3028.0
2022-01-19 10:15:00,361.94,362.37,361.53,361.65,1410.0,306.4942,306.8583,306.147,306.2486,1410.0
2022-01-19 10:20:00,361.56,362.37,361.42,362.01,2520.0,306.1724,306.8583,306.0538,306.5535,2520.0
2022-01-19 10:25:00,362.18,362.41,361.94,362.09,2642.0,306.6974,306.8922,306.4942,306.6212,2642.0
2022-01-19 10:30:00,362.12,362.7,361.52,362.7,5914.0,306.6466,307.1378,306.1385,307.1378,5914.0
2022-01-19 10:35:00,362.6,362.87,362.08,362.34,5061.0,307.0531,307.2817,306.6127,306.8329,5061.0
2022-01-19 10:40:00,362.38,363.02,361.92,362.48,4500.0,306.8668,307.4087,306.4772,306.9515,4500.0
2022-01-19 10:45:00,362.05,362.71,362.04,362.71,2018.0,306.5873,307.1462,306.5789,307.1462,2018.0
2022-01-19 10:50:00,362.6,363.27,362.57,363.08,2240.0,307.0531,307.6204,307.0277,307.4595,2240.0
2022-01-19 10:55:00,363.27,363.94,362.77,362.81,2248.0,307.6204,308.1878,307.197,307.2309,2248.0
2022-01-19 11:00:00,362.62,362.62,362.03,362.22,3285.0,307.07,307.07,306.5704,306.7313,3285.0
2022-01-19 11:05:00,362.4,362.59,362.1,362.1,2540.0,306.8837,307.0446,306.6297,306.6297,2540.0
2022-01-19 11:10:00,361.96,362.39,361.7,361.73,3607.0,306.5111,306.8752,306.2909,306.3163,3607.0
2022-01-19 11:15:00,361.84,361.92,361.13,361.74,1111.0,306.4095,306.4772,305.8083,306.3248,1111.0
2022-01-19 11:20:00,361.57,362.86,361.57,362.55,2366.0,306.1809,307.2732,306.1809,307.0107,2366.0
2022-01-19 11:25:00,362.53,363.32,362.35,362.99,2212.0,306.9938,307.6628,306.8414,307.3833,2212.0
2022-01-19 11:30:00,363.06,363.06,362.55,362.58,2682.0,307.4426,307.4426,307.0107,307.0361,2682.0
2022-01-19 11:35:00,362.64,363.45,362.51,363.35,1817.0,307.0869,307.7729,306.9769,307.6882,1817.0
2022-01-19 11:40:00,363.2,363.41,362.46,362.55,7161.0,307.5612,307.739,306.9345,307.0107,7161.0
2022-01-19 11:45:00,362.68,363.01,362.57,362.57,2310.0,307.1208,307.4003,307.0277,307.0277,2310.0
2022-01-19 11:50:00,362.61,362.84,362.02,362.8,3763.0,307.0615,307.2563,306.5619,307.2224,3763.0
2022-01-19 11:55:00,362.87,363.67,362.53,362.79,2436.0,307.2817,307.9592,306.9938,307.214,2436.0
2022-01-19 12:00:00,362.69,362.69,362.18,362.44,4939.0,307.1293,307.1293,306.6974,306.9176,4939.0
2022-01-19 12:05:00,362.43,362.43,361.77,361.95,3688.0,306.9091,306.9091,306.3502,306.5026,3688.0
2022-01-19 12:10:00,361.95,362.13,361.46,362.13,7809.0,306.5026,306.6551,306.0877,306.6551,7809.0
2022-01-19 12:15:00,361.97,362.13,361.84,362.01,2300.0,306.5196,306.6551,306.4095,306.5535,2300.0
2022-01-19 12:20:00,362.12,362.13,361.82,361.99,5613.0,306.6466,306.6551,306.3926,306.5365,5613.0
2022-01-19 12:25:00,361.97,363.39,361.96,363.39,4050.0,306.5196,307.722,306.5111,307.722,4050.0
2022-01-19 12:30:00,363.17,363.17,362.25,362.25,2160.0,307.5358,307.5358,306.7567,306.7567,2160.0
2022-01-19 12:35:00,362.02,362.13,361.94,362.09,2358.0,306.5619,306.6551,306.4942,306.6212,2358.0
2022-01-19 12:40:00,362.13,362.66,361.89,362.66,2608.0,306.6551,307.1039,306.4518,307.1039,2608.0
2022-01-19 12:45:00,362.52,362.89,362.51,362.72,2100.0,306.9853,307.2986,306.9769,307.1547,2100.0
2022-01-19 12:50:00,362.8,362.97,362.46,362.46,2700.0,307.2224,307.3664,306.9345,306.9345,2700.0
2022-01-19 12:55:00,362.42,363.15,362.36,362.97,2854.0,306.9006,307.5188,306.8498,307.3664,2854.0
2022-01-19 13:00:00,363.01,363.51,363.01,363.44,2559.0,307.4003,307.8237,307.4003,307.7644,2559.0
2022-01-19 13:05:00,363.36,363.64,363.27,363.64,1000.0,307.6966,307.9338,307.6204,307.9338,1000.0
2022-01-19 13:10:00,363.61,363.78,363.35,363.35,2985.0,307.9083,308.0523,307.6882,307.6882,2985.0
2022-01-19 13:15:00,363.67,363.68,363.27,363.59,3313.0,307.9592,307.9676,307.6204,307.8914,3313.0
2022-01-19 13:20:00,363.33,363.33,362.67,362.75,2603.0,307.6712,307.6712,307.1123,307.1801,2603.0
2022-01-19 13:25:00,362.76,362.78,362.46,362.51,1295.0,307.1886,307.2055,306.9345,306.9769,1295.0
2022-01-19 13:30:00,362.34,362.34,361.44,361.44,2363.0,306.8329,306.8329,306.0708,306.0708,2363.0
2022-01-19 13:35:00,361.29,361.53,361.13,361.24,2301.0,305.9437,306.147,305.8083,305.9014,2301.0
2022-01-19 13:40:00,361.11,361.36,361.11,361.34,1007.0,305.7913,306.003,305.7913,305.9861,1007.0
2022-01-19 13:45:00,361.25,361.47,361.12,361.35,1400.0,305.9099,306.0962,305.7998,305.9946,1400.0
2022-01-19 13:50:00,361.41,361.45,361.03,361.04,2286.0,306.0454,306.0792,305.7236,305.732,2286.0
2022-01-19 13:55:00,360.96,360.96,360.11,360.34,1923.0,305.6643,305.6643,304.9445,305.1393,1923.0
2022-01-19 14:00:00,360.26,360.38,360.03,360.38,2381.0,305.0715,305.1732,304.8768,305.1732,2381.0
2022-01-19 14:05:00,360.11,360.33,359.71,360.31,3136.0,304.9445,305.1308,304.6058,305.1139,3136.0
2022-01-19 14:10:00,360.31,360.5,359.91,360.0,3651.0,305.1139,305.2748,304.7752,304.8514,3651.0
2022-01-19 14:15:00,359.89,360.07,359.66,359.96,3065.0,304.7582,304.9106,304.5635,304.8175,3065.0
2022-01-19 14:20:00,359.84,359.91,359.32,359.44,3918.0,304.7159,304.7752,304.2755,304.3772,3918.0
2022-01-19 14:25:00,359.38,359.92,359.38,359.92,2923.0,304.3263,304.7836,304.3263,304.7836,2923.0
2022-01-19 14:30:00,360.02,360.02,359.12,359.45,4010.0,304.8683,304.8683,304.1062,304.3856,4010.0
2022-01-19 14:35:00,359.61,359.78,359.42,359.73,3164.0,304.5211,304.6651,304.3602,304.6227,3164.0
2022-01-19 14:40:00,359.8,359.8,358.94,359.15,6230.0,304.682,304.682,303.9537,304.1316,6230.0
2022-01-19 14:45:00,359.0,359.65,358.97,359.65,2301.0,304.0046,304.555,303.9792,304.555,2301.0
2022-01-19 14:50:00,360.05,360.54,360.0,360.08,2600.0,304.8937,305.3086,304.8514,304.9191,2600.0
2022-01-19 14:55:00,360.18,360.38,360.16,360.38,2249.0,305.0038,305.1732,304.9869,305.1732,2249.0
2022-01-19 15:00:00,360.39,360.41,359.76,359.76,2297.0,305.1816,305.1986,304.6481,304.6481,2297.0
2022-01-19 15:05:00,359.93,360.57,359.92,360.34,2980.0,304.7921,305.334,304.7836,305.1393,2980.0
2022-01-19 15:10:00,360.25,360.68,360.16,360.53,3492.0,305.0631,305.4272,304.9869,305.3002,3492.0
2022-01-19 15:15:00,360.32,360.46,360.32,360.39,1026.0,305.1223,305.2409,305.1223,305.1816,1026.0
2022-01-19 15:20:00,360.43,360.86,360.3,360.64,5793.0,305.2155,305.5796,305.1054,305.3933,5793.0
2022-01-19 15:25:00,360.77,360.8,360.4,360.52,2451.0,305.5034,305.5288,305.1901,305.2917,2451.0
2022-01-19 15:30:00,360.5,360.5,359.56,359.72,3634.0,305.2748,305.2748,304.4788,304.6143,3634.0
2022-01-19 15:35:00,359.79,359.86,359.05,359.05,3617.0,304.6735,304.7328,304.0469,304.0469,3617.0
2022-01-19 15:40:00,358.82,359.29,358.81,358.9,2417.0,303.8521,304.2501,303.8437,303.9199,2417.0
2022-01-19 15:45:00,358.93,358.97,358.55,358.55,9927.0,303.9453,303.9792,303.6235,303.6235,9927.0
2022-01-19 15:50:00,358.45,358.45,357.78,357.98,10117.0,303.5388,303.5388,302.9714,303.1408,10117.0
2022-01-19 15:55:00,358.09,358.4,356.87,357.08,28125.0,303.234,303.4965,302.2009,302.3787,28125.0
2022-01-20 09:30:00,356.51,359.14,356.51,357.7,6553.0,301.896,304.1231,301.896,302.9037,6553.0
2022-01-20 09:35:00,357.02,357.56,357.02,357.56,324.0,302.3279,302.7852,302.3279,302.7852,324.0
2022-01-20 09:40:00,359.82,361.33,359.66,361.33,4128.0,304.6989,305.9776,304.5635,305.9776,4128.0
2022-01-20 09:45:00,361.25,361.69,361.21,361.67,2211.0,305.9099,306.2825,305.876,306.2655,2211.0
2022-01-20 09:50:00,361.64,362.03,361.21,361.97,1401.0,306.2401,306.5704,305.876,306.5196,1401.0
2022-01-20 09:55:00,361.66,361.67,361.22,361.54,1700.0,306.2571,306.2655,305.8845,306.1555,1700.0
2022-01-20 10:00:00,361.64,362.27,361.64,362.19,1211.0,306.2401,306.7736,306.2401,306.7059,1211.0
2022-01-20 10:05:00,361.57,361.93,361.33,361.58,1500.0,306.1809,306.4857,305.9776,306.1893,1500.0
2022-01-20 10:10:00,361.87,362.29,361.67,362.29,3027.0,306.4349,306.7906,306.2655,306.7906,3027.0
2022-01-20 10:15:00,362.53,362.53,360.92,361.32,2621.0,306.9938,306.9938,305.6304,305.9692,2621.0
2022-01-20 10:20:00,361.31,361.57,360.95,361.38,5130.0,305.9607,306.1809,305.6558,306.02,5130.0
2022-01-20 10:25:00,361.53,362.48,361.08,361.98,8420.0,306.147,306.9515,305.7659,306.528,8420.0
2022-01-20 10:30:00,362.2,362.24,361.38,361.38,4418.0,306.7143,306.7482,306.02,306.02,4418.0
2022-01-20 10:35:00,361.42,361.42,359.83,360.11,700.0,306.0538,306.0538,304.7074,304.9445,700.0
2022-01-20 10:40:00,360.2,360.73,360.08,360.73,2052.0,305.0207,305.4695,304.9191,305.4695,2052.0
2022-01-20 10:45:00,360.91,361.35,360.87,361.03,1112.0,305.622,305.9946,305.5881,305.7236,1112.0
2022-01-20 10:50:00,361.03,361.21,360.85,361.1,1602.0,305.7236,305.876,305.5712,305.7829,1602.0
2022-01-20 10:55:00,361.27,362.13,360.99,361.13,5665.0,305.9268,306.6551,305.6897,305.8083,5665.0
2022-01-20 11:00:00,361.43,362.29,361.34,361.5,5187.0,306.0623,306.7906,305.9861,306.1216,5187.0
2022-01-20 11:05:00,361.65,361.86,360.67,360.68,4152.0,306.2486,306.4264,305.4187,305.4272,4152.0
2022-01-20 11:10:00,360.83,361.19,360.61,360.89,6132.0,305.5542,305.8591,305.3679,305.605,6132.0
2022-01-20 11:15:00,360.62,361.33,360.62,361.33,1459.0,305.3764,305.9776,305.3764,305.9776,1459.0
2022-01-20 11:20:00,360.92,360.92,360.41,360.68,1390.0,305.6304,305.6304,305.1986,305.4272,1390.0
2022-01-20 11:25:00,360.42,361.53,360.42,361.53,2663.0,305.207,306.147,305.207,306.147,2663.0
2022-01-20 11:30:00,361.58,362.03,361.4,361.4,1148.0,306.1893,306.5704,306.0369,306.0369,1148.0
2022-01-20 11:35:00,362.07,362.22,360.99,360.99,3758.0,306.6043,306.7313,305.6897,305.6897,3758.0
2022-01-20 11:40:00,360.92,361.0,360.8,360.96,2245.0,305.6304,305.6982,305.5288,305.6643,2245.0
2022-01-20 11:45:00,361.0,361.0,360.07,360.18,1518.0,305.6982,305.6982,304.9106,305.0038,1518.0
2022-01-20 11:50:00,360.21,360.8,360.2,360.79,2037.0,305.0292,305.5288,305.0207,305.5203,2037.0
2022-01-20 11:55:00,360.66,361.1,360.21,360.25,12875.0,305.4103,305.7829,305.0292,305.0631,12875.0
2022-01-20 12:00:00,360.58,360.66,359.98,359.98,1026.0,305.3425,305.4103,304.8344,304.8344,1026.0
2022-01-20 12:05:00,359.95,360.05,359.6,359.85,2868.0,304.809,304.8937,304.5126,304.7243,2868.0
2022-01-20 12:10:00,360.26,360.83,360.24,360.27,1485.0,305.0715,305.5542,305.0546,305.08,1485.0
2022-01-20 12:15:00,360.21,360.58,360.16,360.33,5607.0,305.0292,305.3425,304.9869,305.1308,5607.0
2022-01-20 12:20:00,360.36,360.36,359.48,359.48,9689.0,305.1562,305.1562,304.411,304.411,9689.0
2022-01-20 12:25:00,359.73,359.91,359.66,359.77,900.0,304.6227,304.7752,304.5635,304.6566,900.0
2022-01-20 12:30:00,359.88,360.49,359.79,360.22,5647.0,304.7497,305.2663,304.6735,305.0377,5647.0
2022-01-20 12:35:00,360.07,360.07,359.74,359.74,1314.0,304.9106,304.9106,304.6312,304.6312,1314.0
2022-01-20 12:40:00,359.99,360.21,359.99,360.06,1785.0,304.8429,305.0292,304.8429,304.9022,1785.0
2022-01-20 12:45:00,359.79,359.87,359.55,359.77,2201.0,304.6735,304.7413,304.4703,304.6566,2201.0
2022-01-20 12:50:00,359.66,359.81,359.3,359.63,1442.0,304.5635,304.6905,304.2586,304.538,1442.0
2022-01-20 12:55:00,359.63,359.64,359.02,359.02,3368.0,304.538,304.5465,304.0215,304.0215,3368.0
2022-01-20 13:00:00,358.91,358.91,358.37,358.37,383.0,303.9283,303.9283,303.4711,303.4711,383.0
2022-01-20 13:05:00,358.35,358.5,358.13,358.28,1700.0,303.4541,303.5812,303.2678,303.3949,1700.0
2022-01-20 13:10:00,358.35,358.96,358.35,358.52,3425.0,303.4541,303.9707,303.4541,303.5981,3425.0
2022-01-20 13:15:00,358.44,358.76,358.01,358.03,4061.0,303.5303,303.8013,303.1662,303.1832,4061.0
2022-01-20 13:20:00,358.03,358.16,357.85,357.85,500.0,303.1832,303.2932,303.0307,303.0307,500.0
2022-01-20 13:25:00,358.33,359.46,358.27,359.46,6823.0,303.4372,304.3941,303.3864,304.3941,6823.0
2022-01-20 13:30:00,359.44,359.5,359.13,359.36,3780.0,304.3772,304.428,304.1146,304.3094,3780.0
2022-01-20 13:35:00,359.22,359.53,359.0,359.08,2619.0,304.1909,304.4534,304.0046,304.0723,2619.0
2022-01-20 13:40:00,359.27,359.45,359.11,359.31,2800.0,304.2332,304.3856,304.0977,304.2671,2800.0
2022-01-20 13:45:00,359.25,359.25,358.82,358.97,2018.0,304.2163,304.2163,303.8521,303.9792,2018.0
2022-01-20 13:50:00,359.0,359.41,358.87,358.87,2500.0,304.0046,304.3517,303.8945,303.8945,2500.0
2022-01-20 13:55:00,358.86,358.97,358.76,358.76,600.0,303.886,303.9792,303.8013,303.8013,600.0
2022-01-20 14:00:00,358.91,359.38,358.91,359.28,3670.0,303.9283,304.3263,303.9283,304.2417,3670.0
2022-01-20 14:05:00,359.3,359.42,358.92,359.15,3963.0,304.2586,304.3602,303.9368,304.1316,3963.0
2022-01-20 14:10:00,359.06,359.22,358.9,358.9,2343.0,304.0554,304.1909,303.9199,303.9199,2343.0
2022-01-20 14:15:00,358.25,359.0,358.2,358.81,1575.0,303.3694,304.0046,303.3271,303.8437,1575.0
2022-01-20 14:20:00,358.62,358.62,358.42,358.56,802.0,303.6828,303.6828,303.5134,303.632,802.0
2022-01-20 14:25:00,358.79,358.93,358.58,358.67,751.0,303.8267,303.9453,303.6489,303.7251,751.0
2022-01-20 14:30:00,358.56,358.81,358.4,358.79,12950.0,303.632,303.8437,303.4965,303.8267,12950.0
2022-01-20 14:35:00,358.72,358.8,358.34,358.34,2243.0,303.7674,303.8352,303.4457,303.4457,2243.0
2022-01-20 14:40:00,358.24,358.6,357.85,357.92,4088.0,303.361,303.6658,303.0307,303.09,4088.0
2022-01-20 14:45:00,358.38,358.38,358.29,358.36,881.0,303.4795,303.4795,303.4033,303.4626,881.0
2022-01-20 14:50:00,358.9,359.14,358.68,358.89,3144.0,303.9199,304.1231,303.7336,303.9114,3144.0
2022-01-20 14:55:00,359.0,359.12,358.23,358.23,1600.0,304.0046,304.1062,303.3525,303.3525,1600.0
2022-01-20 15:00:00,358.49,358.72,358.11,358.11,2556.0,303.5727,303.7674,303.2509,303.2509,2556.0
2022-01-20 15:05:00,358.1,358.15,357.93,358.0,1700.0,303.2424,303.2848,303.0985,303.1577,1700.0
2022-01-20 15:10:00,358.06,358.25,357.17,357.17,2469.0,303.2086,303.3694,302.4549,302.4549,2469.0
2022-01-20 15:15:00,357.42,357.78,357.35,357.78,3077.0,302.6666,302.9714,302.6073,302.9714,3077.0
2022-01-20 15:20:00,357.88,357.88,357.36,357.56,2663.0,303.0561,303.0561,302.6158,302.7852,2663.0
2022-01-20 15:25:00,357.47,357.61,356.19,356.19,3964.0,302.7089,302.8275,301.625,301.625,3964.0
2022-01-20 15:30:00,356.32,356.83,356.01,356.41,6057.0,301.7351,302.167,301.4726,301.8113,6057.0
2022-01-20 15:35:00,356.3,356.31,354.87,355.01,12118.0,301.7182,301.7266,300.5072,300.6258,12118.0
2022-01-20 15:40:00,355.11,355.53,354.63,354.75,10721.0,300.7105,301.0661,300.304,300.4056,10721.0
2022-01-20 15:45:00,354.83,355.22,354.17,354.24,11152.0,300.4734,300.8036,299.9145,299.9737,11152.0
2022-01-20 15:50:00,354.11,354.26,352.64,352.69,19951.0,299.8637,299.9907,298.6188,298.6612,19951.0
2022-01-20 15:55:00,352.68,352.74,351.56,352.35,69013.0,298.6527,298.7035,297.7043,298.3733,69013.0
2022-01-21 09:30:00,354.84,355.53,353.99,355.47,31003.0,300.4818,301.0661,299.762,301.0153,31003.0
2022-01-21 09:35:00,355.79,356.0,354.48,355.37,2000.0,301.2863,301.4641,300.177,300.9306,2000.0
2022-01-21 09:40:00,355.31,355.32,354.17,354.46,7874.0,300.8798,300.8883,299.9145,300.16,7874.0
2022-01-21 09:45:00,354.43,355.36,352.62,353.13,5608.0,300.1346,300.9222,298.6019,299.0338,5608.0
2022-01-21 09:50:00,353.51,353.77,352.9,353.73,4255.0,299.3556,299.5757,298.839,299.5419,4255.0
2022-01-21 09:55:00,353.92,353.93,351.05,351.6,11927.0,299.7028,299.7112,297.2724,297.7382,11927.0
2022-01-21 10:00:00,351.6,352.54,351.17,352.37,9302.0,297.7382,298.5342,297.374,298.3902,9302.0
2022-01-21 10:05:00,351.56,352.55,351.45,351.68,2156.0,297.7043,298.5426,297.6111,297.8059,2156.0
2022-01-21 10:10:00,352.06,352.11,350.0,351.24,5146.0,298.1277,298.17,296.3833,297.4333,5146.0
2022-01-21 10:15:00,351.88,353.48,351.88,352.94,800.0,297.9753,299.3302,297.9753,298.8729,800.0
2022-01-21 10:20:00,353.21,353.21,351.65,351.93,3512.0,299.1015,299.1015,297.7805,298.0176,3512.0
2022-01-21 10:25:00,352.59,352.62,350.54,350.65,7969.0,298.5765,298.6019,296.8405,296.9337,7969.0
2022-01-21 10:30:00,351.28,352.44,351.01,352.41,2400.0,297.4672,298.4495,297.2385,298.4241,2400.0
2022-01-21 10:35:00,352.04,353.1,352.04,352.68,8444.0,298.1108,299.0084,298.1108,298.6527,8444.0
2022-01-21 10:40:00,351.94,351.95,350.66,351.68,1634.0,298.0261,298.0345,296.9422,297.8059,1634.0
2022-01-21 10:45:00,351.45,352.89,351.11,352.88,3318.0,297.6111,298.8306,297.3232,298.8221,3318.0
2022-01-21 10:50:00,352.95,354.3,352.8,354.3,2308.0,298.8814,300.0246,298.7543,300.0246,2308.0
2022-01-21 10:55:00,354.32,354.76,354.21,354.68,3672.0,300.0415,300.4141,299.9483,300.3463,3672.0
2022-01-21 11:00:00,354.88,354.92,354.28,354.66,1652.0,300.5157,300.5496,300.0076,300.3294,1652.0
2022-01-21 11:05:00,354.28,354.32,353.68,353.68,8737.0,300.0076,300.0415,299.4995,299.4995,8737.0
2022-01-21 11:10:00,353.98,354.27,353.55,354.09,3457.0,299.7536,299.9991,299.3894,299.8467,3457.0
2022-01-21 11:15:00,354.33,354.87,354.33,354.87,5765.0,300.05,300.5072,300.05,300.5072,5765.0
2022-01-21 11:20:00,354.75,355.36,353.91,355.36,4576.0,300.4056,300.9222,299.6943,300.9222,4576.0
2022-01-21 11:25:00,354.8,354.8,354.43,354.5,2221.0,300.448,300.448,300.1346,300.1939,2221.0
2022-01-21 11:30:00,354.3,354.85,354.01,354.61,7233.0,300.0246,300.4903,299.779,300.2871,7233.0
2022-01-21 11:35:00,354.67,355.34,354.54,354.59,6764.0,300.3379,300.9052,300.2278,300.2701,6764.0
2022-01-21 11:40:00,354.67,355.47,354.61,354.62,5687.0,300.3379,301.0153,300.2871,300.2955,5687.0
2022-01-21 11:45:00,354.62,354.62,353.94,354.27,4139.0,300.2955,300.2955,299.7197,299.9991,4139.0
2022-01-21 11:50:00,354.06,354.63,354.06,354.38,2043.0,299.8213,300.304,299.8213,300.0923,2043.0
2022-01-21 11:55:00,354.37,354.51,354.21,354.46,1400.0,300.0838,300.2024,299.9483,300.16,1400.0
2022-01-21 12:00:00,354.23,354.42,353.94,354.42,1500.0,299.9653,300.1262,299.7197,300.1262,1500.0
2022-01-21 12:05:00,354.26,354.35,354.0,354.07,1655.0,299.9907,300.0669,299.7705,299.8298,1655.0
2022-01-21 12:10:00,353.98,354.46,353.98,354.46,3813.0,299.7536,300.16,299.7536,300.16,3813.0
2022-01-21 12:15:00,354.38,354.56,354.2,354.2,2310.0,300.0923,300.2447,299.9399,299.9399,2310.0
2022-01-21 12:20:00,354.03,354.51,354.02,354.42,2345.0,299.7959,300.2024,299.7874,300.1262,2345.0
2022-01-21 12:25:00,354.4,354.4,354.09,354.3,500.0,300.1092,300.1092,299.8467,300.0246,500.0
2022-01-21 12:30:00,354.06,354.4,353.99,354.35,2397.0,299.8213,300.1092,299.762,300.0669,2397.0
2022-01-21 12:35:00,354.08,354.43,354.03,354.4,2800.0,299.8383,300.1346,299.7959,300.1092,2800.0
2022-01-21 12:40:00,354.1,354.57,354.1,354.57,1739.0,299.8552,300.2532,299.8552,300.2532,1739.0
2022-01-21 12:45:00,354.4,354.4,354.05,354.05,1200.0,300.1092,300.1092,299.8128,299.8128,1200.0
2022-01-21 12:50:00,353.76,354.28,353.76,354.02,1128.0,299.5673,300.0076,299.5673,299.7874,1128.0
2022-01-21 12:55:00,353.7,354.25,353.7,354.25,1745.0,299.5165,299.9822,299.5165,299.9822,1745.0
2022-01-21 13:00:00,354.23,354.48,353.99,354.48,1686.0,299.9653,300.177,299.762,300.177,1686.0
2022-01-21 13:05:00,354.62,354.73,354.41,354.68,860.0,300.2955,300.3887,300.1177,300.3463,860.0
2022-01-21 13:10:00,354.78,355.39,354.78,355.28,1124.0,300.431,300.9476,300.431,300.8544,1124.0
2022-01-21 13:15:00,355.46,355.46,355.14,355.19,1134.0,301.0069,301.0069,300.7359,300.7782,1134.0
2022-01-21 13:20:00,355.25,355.38,354.84,355.1,3776.0,300.829,300.9391,300.4818,300.702,3776.0
2022-01-21 13:25:00,355.09,355.65,354.98,355.57,2690.0,300.6935,301.1677,300.6004,301.1,2690.0
2022-01-21 13:30:00,355.86,356.01,355.68,355.76,1203.0,301.3456,301.4726,301.1931,301.2609,1203.0
2022-01-21 13:35:00,355.72,355.9,355.53,355.83,1307.0,301.227,301.3794,301.0661,301.3202,1307.0
2022-01-21 13:40:00,355.63,356.02,355.63,355.88,832.0,301.1508,301.4811,301.1508,301.3625,832.0
2022-01-21 13:45:00,356.09,356.18,356.09,356.1,400.0,301.5403,301.6166,301.5403,301.5488,400.0
2022-01-21 13:50:00,356.21,356.27,355.44,355.67,2563.0,301.642,301.6928,300.9899,301.1847,2563.0
2022-01-21 13:55:00,355.55,355.55,355.28,355.28,1354.0,301.0831,301.0831,300.8544,300.8544,1354.0
2022-01-21 14:00:00,355.04,355.41,355.04,355.41,1102.0,300.6512,300.9645,300.6512,300.9645,1102.0
2022-01-21 14:05:00,355.49,355.56,355.19,355.19,1124.0,301.0323,301.0915,300.7782,300.7782,1124.0
2022-01-21 14:10:00,355.25,355.26,354.88,355.15,1819.0,300.829,300.8375,300.5157,300.7443,1819.0
2022-01-21 14:15:00,355.22,355.26,355.0,355.26,640.0,300.8036,300.8375,300.6173,300.8375,640.0
2022-01-21 14:20:00,355.27,355.66,355.0,355.66,850.0,300.846,301.1762,300.6173,301.1762,850.0
2022-01-21 14:25:00,355.33,355.34,354.98,355.1,1200.0,300.8968,300.9052,300.6004,300.702,1200.0
2022-01-21 14:30:00,354.86,355.18,354.86,355.17,1400.0,300.4988,300.7697,300.4988,300.7613,1400.0
2022-01-21 14:35:00,355.17,355.36,354.93,355.16,5286.0,300.7613,300.9222,300.558,300.7528,5286.0
2022-01-21 14:40:00,355.1,355.27,355.09,355.16,404.0,300.702,300.846,300.6935,300.7528,404.0
2022-01-21 14:45:00,355.14,355.5,355.05,355.06,1361.0,300.7359,301.0407,300.6597,300.6681,1361.0
2022-01-21 14:50:00,354.93,355.02,354.79,354.94,1594.0,300.558,300.6343,300.4395,300.5665,1594.0
2022-01-21 14:55:00,354.72,354.72,353.52,353.52,2204.0,300.3802,300.3802,299.364,299.364,2204.0
2022-01-21 15:00:00,353.35,353.78,353.24,353.33,3777.0,299.2201,299.5842,299.1269,299.2031,3777.0
2022-01-21 15:05:00,353.45,353.45,353.06,353.21,1003.0,299.3048,299.3048,298.9745,299.1015,1003.0
2022-01-21 15:10:00,353.0,353.19,352.66,352.86,1475.0,298.9237,299.0846,298.6358,298.8051,1475.0
2022-01-21 15:15:00,352.91,353.72,352.64,353.66,4312.0,298.8475,299.5334,298.6188,299.4826,4312.0
2022-01-21 15:20:00,353.48,353.48,352.8,352.87,2056.0,299.3302,299.3302,298.7543,298.8136,2056.0
2022-01-21 15:25:00,352.88,352.99,352.54,352.78,2670.0,298.8221,298.9152,298.5342,298.7374,2670.0
2022-01-21 15:30:00,352.94,353.56,352.89,352.94,9158.0,298.8729,299.3979,298.8306,298.8729,9158.0
2022-01-21 15:35:00,352.93,353.32,352.49,352.57,4712.0,298.8644,299.1947,298.4918,298.5596,4712.0
2022-01-21 15:40:00,352.68,353.77,352.68,353.19,7741.0,298.6527,299.5757,298.6527,299.0846,7741.0
2022-01-21 15:45:00,353.18,353.86,352.75,353.65,9899.0,299.0761,299.652,298.712,299.4741,9899.0
2022-01-21 15:50:00,353.43,354.12,352.97,353.24,13797.0,299.2878,299.8721,298.8983,299.1269,13797.0
2022-01-21 15:55:00,353.15,353.8,352.75,353.19,40995.0,299.0507,299.6011,298.712,299.0846,40995.0
2022-01-24 09:30:00,352.52,352.93,351.07,351.8,17110.0,298.5172,298.8644,297.2894,297.9075,17110.0
2022-01-24 09:35:00,352.07,352.6,349.46,349.46,2507.0,298.1362,298.585,295.926,295.926,2507.0
2022-01-24 09:40:00,349.13,349.91,348.21,348.54,3029.0,295.6465,296.3071,294.8675,295.1469,3029.0
2022-01-24 09:45:00,348.31,348.92,347.21,347.67,4686.0,294.9522,295.4687,294.0207,294.4102,4686.0
2022-01-24 09:50:00,347.52,348.31,346.97,347.62,4448.0,294.2832,294.9522,293.8174,294.3679,4448.0
2022-01-24 09:55:00,347.44,347.44,344.07,345.16,4339.0,294.2154,294.2154,291.3617,292.2847,4339.0
2022-01-24 10:00:00,344.72,345.82,344.1,345.82,2568.0,291.9121,292.8436,291.3871,292.8436,2568.0
2022-01-24 10:05:00,345.39,346.45,344.6,344.6,3530.0,292.4795,293.3771,291.8105,291.8105,3530.0
2022-01-24 10:10:00,344.57,345.78,343.64,345.77,3248.0,291.7851,292.8097,290.9976,292.8013,3248.0
2022-01-24 10:15:00,344.76,344.79,343.87,344.22,3790.0,291.946,291.9714,291.1923,291.4887,3790.0
2022-01-24 10:20:00,343.25,345.06,343.25,344.44,3748.0,290.6673,292.2,290.6673,291.675,3748.0
2022-01-24 10:25:00,344.6,344.88,344.6,344.87,2296.0,291.8105,292.0476,291.8105,292.0391,2296.0
2022-01-24 10:30:00,345.37,346.25,344.92,345.29,1800.0,292.4625,293.2077,292.0815,292.3948,1800.0
2022-01-24 10:35:00,345.21,346.92,345.2,346.56,5837.0,292.3271,293.7751,292.3186,293.4702,5837.0
2022-01-24 10:40:00,346.72,348.0,346.71,347.9,3100.0,293.6057,294.6897,293.5973,294.605,3100.0
2022-01-24 10:45:00,347.85,347.85,345.37,345.46,3394.0,294.5626,294.5626,292.4625,292.5388,3394.0
2022-01-24 10:50:00,345.96,345.96,345.27,345.92,2044.0,292.9622,292.9622,292.3779,292.9283,2044.0
2022-01-24 10:55:00,345.66,345.92,345.23,345.91,3370.0,292.7081,292.9283,292.344,292.9198,3370.0
2022-01-24 11:00:00,345.38,346.46,345.38,346.34,5395.0,292.471,293.3856,292.471,293.2839,5395.0
2022-01-24 11:05:00,346.45,346.45,345.28,345.73,1800.0,293.3771,293.3771,292.3863,292.7674,1800.0
2022-01-24 11:10:00,345.83,345.83,344.55,344.78,3523.0,292.8521,292.8521,291.7682,291.9629,3523.0
2022-01-24 11:15:00,344.9,345.4,344.0,345.4,3066.0,292.0645,292.4879,291.3024,292.4879,3066.0
2022-01-24 11:20:00,345.12,345.42,344.73,344.92,2316.0,292.2508,292.5049,291.9206,292.0815,2316.0
2022-01-24 11:25:00,344.84,346.28,344.38,346.28,2257.0,292.0137,293.2331,291.6242,293.2331,2257.0
2022-01-24 11:30:00,346.08,346.8,345.7,346.53,4069.0,293.0638,293.6735,292.742,293.4448,4069.0
2022-01-24 11:35:00,346.92,346.98,345.53,345.7,3798.0,293.7751,293.8259,292.598,292.742,3798.0
2022-01-24 11:40:00,345.69,345.7,344.85,345.49,3416.0,292.7335,292.742,292.0222,292.5642,3416.0
2022-01-24 11:45:00,346.06,346.06,344.4,344.4,2138.0,293.0468,293.0468,291.6411,291.6411,2138.0
2022-01-24 11:50:00,344.04,344.04,343.41,343.79,973.0,291.3363,291.3363,290.8028,291.1246,973.0
2022-01-24 11:55:00,344.74,345.39,344.69,345.39,3089.0,291.9291,292.4795,291.8867,292.4795,3089.0
2022-01-24 12:00:00,345.18,345.66,344.61,345.66,1503.0,292.3017,292.7081,291.819,292.7081,1503.0
2022-01-24 12:05:00,345.31,345.94,344.57,344.57,3405.0,292.4117,292.9452,291.7851,291.7851,3405.0
2022-01-24 12:10:00,344.56,344.57,343.57,344.3,1927.0,291.7766,291.7851,290.9383,291.5565,1927.0
2022-01-24 12:15:00,343.97,343.97,343.25,343.51,2103.0,291.277,291.277,290.6673,290.8875,2103.0
2022-01-24 12:20:00,343.38,344.14,342.64,342.67,3115.0,290.7774,291.421,290.1508,290.1762,3115.0
2022-01-24 12:25:00,341.82,342.22,341.68,342.06,2864.0,289.4564,289.7951,289.3378,289.6596,2864.0
2022-01-24 12:30:00,342.34,342.34,341.79,342.2,1433.0,289.8967,289.8967,289.431,289.7782,1433.0
2022-01-24 12:35:00,341.53,342.29,341.03,342.29,2673.0,289.2108,289.8544,288.7874,289.8544,2673.0
2022-01-24 12:40:00,342.19,343.24,341.53,342.52,3513.0,289.7697,290.6588,289.2108,290.0491,3513.0
2022-01-24 12:45:00,342.75,342.89,342.26,342.38,1100.0,290.2439,290.3625,289.829,289.9306,1100.0
2022-01-24 12:50:00,341.9,342.88,341.58,342.88,3487.0,289.5241,290.354,289.2531,290.354,3487.0
2022-01-24 12:55:00,343.24,343.28,342.19,342.38,3004.0,290.6588,290.6927,289.7697,289.9306,3004.0
2022-01-24 13:00:00,342.39,342.47,341.28,341.58,3332.0,289.9391,290.0068,288.9991,289.2531,3332.0
2022-01-24 13:05:00,341.77,342.79,341.0,342.57,2232.0,289.414,290.2778,288.762,290.0915,2232.0
2022-01-24 13:10:00,342.61,343.62,342.21,343.37,3775.0,290.1254,290.9806,289.7866,290.7689,3775.0
2022-01-24 13:15:00,343.66,343.89,342.88,343.3,2186.0,291.0145,291.2093,290.354,290.7096,2186.0
2022-01-24 13:20:00,343.21,343.68,342.63,342.71,3991.0,290.6334,291.0314,290.1423,290.21,3991.0
2022-01-24 13:25:00,342.62,343.15,342.59,342.78,2395.0,290.1338,290.5826,290.1084,290.2693,2395.0
2022-01-24 13:30:00,342.72,343.48,342.71,343.48,1402.0,290.2185,290.8621,290.21,290.8621,1402.0
2022-01-24 13:35:00,343.3,343.49,343.0,343.22,3265.0,290.7096,290.8705,290.4556,290.6419,3265.0
2022-01-24 13:40:00,343.03,343.57,342.78,343.02,2308.0,290.481,290.9383,290.2693,290.4725,2308.0
2022-01-24 13:45:00,343.39,344.84,343.39,344.49,1200.0,290.7859,292.0137,290.7859,291.7174,1200.0
2022-01-24 13:50:00,344.74,345.0,344.1,344.65,5135.0,291.9291,292.1492,291.3871,291.8528,5135.0
2022-01-24 13:55:00,344.99,346.59,344.9,346.16,2910.0,292.1408,293.4957,292.0645,293.1315,2910.0
2022-01-24 14:00:00,346.63,347.39,346.14,346.28,3738.0,293.5295,294.1731,293.1146,293.2331,3738.0
2022-01-24 14:05:00,346.55,347.25,346.49,346.77,5657.0,293.4618,294.0545,293.411,293.6481,5657.0
2022-01-24 14:10:00,347.23,347.89,345.3,346.12,3324.0,294.0376,294.5965,292.4033,293.0977,3324.0
2022-01-24 14:15:00,345.5,345.52,344.58,344.99,3205.0,292.5726,292.5896,291.7936,292.1408,3205.0
2022-01-24 14:20:00,344.94,345.0,343.79,344.25,1405.0,292.0984,292.1492,291.1246,291.5141,1405.0
2022-01-24 14:25:00,344.01,344.01,343.21,343.22,3267.0,291.3109,291.3109,290.6334,290.6419,3267.0
2022-01-24 14:30:00,343.24,344.31,343.2,344.15,5523.0,290.6588,291.5649,290.625,291.4294,5523.0
2022-01-24 14:35:00,343.55,344.48,343.22,343.22,4552.0,290.9214,291.7089,290.6419,290.6419,4552.0
2022-01-24 14:40:00,343.43,343.62,342.45,342.45,4101.0,290.8197,290.9806,289.9899,289.9899,4101.0
2022-01-24 14:45:00,342.46,342.76,342.0,342.59,1102.0,289.9983,290.2524,289.6088,290.1084,1102.0
2022-01-24 14:50:00,342.68,343.11,342.0,343.07,2780.0,290.1846,290.5488,289.6088,290.5149,2780.0
2022-01-24 14:55:00,343.04,344.48,343.04,344.34,3923.0,290.4895,291.7089,290.4895,291.5903,3923.0
2022-01-24 15:00:00,344.83,346.37,344.81,346.27,2600.0,292.0053,293.3094,291.9883,293.2247,2600.0
2022-01-24 15:05:00,346.61,346.84,345.8,346.15,4434.0,293.5126,293.7074,292.8267,293.1231,4434.0
2022-01-24 15:10:00,346.31,346.86,346.07,346.86,3268.0,293.2585,293.7243,293.0553,293.7243,3268.0
2022-01-24 15:15:00,346.71,347.1,346.15,346.22,4013.0,293.5973,293.9275,293.1231,293.1823,4013.0
2022-01-24 15:20:00,345.98,346.74,345.98,346.19,4032.0,292.9791,293.6227,292.9791,293.1569,4032.0
2022-01-24 15:25:00,346.28,346.71,345.84,346.71,3317.0,293.2331,293.5973,292.8605,293.5973,3317.0
2022-01-24 15:30:00,346.03,349.28,345.87,348.97,6091.0,293.0214,295.7736,292.8859,295.5111,6091.0
2022-01-24 15:35:00,349.0,349.57,348.59,349.36,5295.0,295.5365,296.0191,295.1893,295.8413,5295.0
2022-01-24 15:40:00,349.58,349.77,348.08,348.08,7983.0,296.0276,296.1885,294.7574,294.7574,7983.0
2022-01-24 15:45:00,348.71,351.09,348.71,350.95,7553.0,295.2909,297.3063,295.2909,297.1877,7553.0
2022-01-24 15:50:00,351.41,352.62,351.12,351.78,17201.0,297.5773,298.6019,297.3317,297.8906,17201.0
2022-01-24 15:55:00,351.81,352.5,350.92,352.13,60120.0,297.916,298.5003,297.1623,298.187,60120.0
2022-01-25 09:30:00,349.81,351.1,349.31,351.1,4789.0,296.2224,297.3148,295.799,297.3148,4789.0
2022-01-25 09:35:00,350.84,351.85,348.4,348.4,1177.0,297.0946,297.9499,295.0284,295.0284,1177.0
2022-01-25 09:40:00,349.12,350.3,348.73,350.3,2030.0,295.6381,296.6373,295.3078,296.6373,2030.0
2022-01-25 09:45:00,350.64,350.64,349.13,349.14,3725.0,296.9252,296.9252,295.6465,295.655,3725.0
2022-01-25 09:50:00,348.42,348.72,347.77,348.28,2746.0,295.0453,295.2994,294.4949,294.9268,2746.0
2022-01-25 09:55:00,348.47,349.69,347.79,349.69,3054.0,295.0877,296.1208,294.5118,296.1208,3054.0
2022-01-25 10:00:00,349.67,349.67,346.53,346.53,2607.0,296.1038,296.1038,293.4448,293.4448,2607.0
2022-01-25 10:05:00,346.05,346.58,345.93,346.58,1215.0,293.0384,293.4872,292.9368,293.4872,1215.0
2022-01-25 10:10:00,346.64,347.44,346.31,347.44,4105.0,293.538,294.2154,293.2585,294.2154,4105.0
2022-01-25 10:15:00,347.25,347.92,346.89,347.92,11073.0,294.0545,294.6219,293.7497,294.6219,11073.0
2022-01-25 10:20:00,347.84,348.05,347.63,347.97,1700.0,294.5542,294.732,294.3763,294.6642,1700.0
2022-01-25 10:25:00,347.77,349.78,347.77,349.38,1852.0,294.4949,296.197,294.4949,295.8582,1852.0
2022-01-25 10:30:00,349.49,350.15,349.42,349.8,6889.0,295.9514,296.5103,295.8921,296.2139,6889.0
2022-01-25 10:35:00,349.56,349.71,348.57,348.96,4325.0,296.0107,296.1377,295.1723,295.5026,4325.0
2022-01-25 10:40:00,348.79,349.63,348.79,349.43,1300.0,295.3586,296.07,295.3586,295.9006,1300.0
2022-01-25 10:45:00,349.33,349.95,348.85,349.95,803.0,295.8159,296.3409,295.4094,296.3409,803.0
2022-01-25 10:50:00,350.01,350.15,349.69,349.96,3718.0,296.3917,296.5103,296.1208,296.3494,3718.0
2022-01-25 10:55:00,350.05,350.16,349.37,349.77,3500.0,296.4256,296.5188,295.8498,296.1885,3500.0
2022-01-25 11:00:00,348.6,349.46,348.59,348.63,1400.0,295.1977,295.926,295.1893,295.2231,1400.0
2022-01-25 11:05:00,348.63,348.63,346.75,346.75,931.0,295.2231,295.2231,293.6311,293.6311,931.0
2022-01-25 11:10:00,347.21,347.69,347.05,347.66,2300.0,294.0207,294.4271,293.8852,294.4017,2300.0
2022-01-25 11:15:00,347.62,348.42,347.6,348.2,4846.0,294.3679,295.0453,294.3509,294.859,4846.0
2022-01-25 11:20:00,347.93,349.21,347.93,348.88,3181.0,294.6304,295.7143,294.6304,295.4348,3181.0
2022-01-25 11:25:00,348.97,349.47,348.88,349.47,1466.0,295.5111,295.9345,295.4348,295.9345,1466.0
2022-01-25 11:30:00,349.06,349.07,347.78,347.79,2955.0,295.5873,295.5957,294.5034,294.5118,2955.0
2022-01-25 11:35:00,347.56,347.94,346.89,346.89,5051.0,294.3171,294.6388,293.7497,293.7497,5051.0
2022-01-25 11:40:00,346.88,346.88,346.23,346.47,715.0,293.7412,293.7412,293.1908,293.394,715.0
2022-01-25 11:45:00,346.36,347.28,346.26,347.15,3368.0,293.3009,294.08,293.2162,293.9699,3368.0
2022-01-25 11:50:00,346.83,347.24,346.53,346.53,2231.0,293.6989,294.0461,293.4448,293.4448,2231.0
2022-01-25 11:55:00,346.66,346.84,345.32,345.32,1856.0,293.5549,293.7074,292.4202,292.4202,1856.0
2022-01-25 12:00:00,345.76,345.76,345.51,345.64,568.0,292.7928,292.7928,292.5811,292.6912,568.0
2022-01-25 12:05:00,346.21,346.94,346.21,346.93,374.0,293.1739,293.792,293.1739,293.7836,374.0
2022-01-25 12:10:00,347.19,347.96,347.19,347.96,700.0,294.0037,294.6558,294.0037,294.6558,700.0
2022-01-25 12:15:00,348.06,348.62,348.05,348.59,2593.0,294.7405,295.2147,294.732,295.1893,2593.0
2022-01-25 12:20:00,348.7,349.1,348.65,348.66,1834.0,295.2824,295.6211,295.2401,295.2485,1834.0
2022-01-25 12:25:00,348.93,349.82,348.65,348.69,3361.0,295.4772,296.2308,295.2401,295.274,3361.0
2022-01-25 12:30:00,348.54,348.58,348.21,348.21,3882.0,295.1469,295.1808,294.8675,294.8675,3882.0
2022-01-25 12:35:00,348.36,348.6,348.14,348.36,1901.0,294.9945,295.1977,294.8082,294.9945,1901.0
2022-01-25 12:40:00,348.42,348.42,348.05,348.2,1708.0,295.0453,295.0453,294.732,294.859,1708.0
2022-01-25 12:45:00,348.21,348.21,347.2,347.31,2622.0,294.8675,294.8675,294.0122,294.1054,2622.0
2022-01-25 12:50:00,347.12,347.96,347.11,347.87,783.0,293.9445,294.6558,293.936,294.5796,783.0
2022-01-25 12:55:00,347.91,348.41,347.32,348.4,3302.0,294.6134,295.0368,294.1138,295.0284,3302.0
2022-01-25 13:00:00,348.07,348.49,348.03,348.06,538.0,294.7489,295.1046,294.7151,294.7405,538.0
2022-01-25 13:05:00,347.89,348.09,347.48,347.72,619.0,294.5965,294.7659,294.2493,294.4525,619.0
2022-01-25 13:10:00,348.04,348.29,348.04,348.29,200.0,294.7235,294.9352,294.7235,294.9352,200.0
2022-01-25 13:15:00,347.91,348.21,347.88,348.0,1213.0,294.6134,294.8675,294.588,294.6897,1213.0
2022-01-25 13:20:00,348.11,348.27,348.03,348.21,630.0,294.7828,294.9183,294.7151,294.8675,630.0
2022-01-25 13:25:00,349.16,349.57,349.07,349.41,1040.0,295.672,296.0191,295.5957,295.8837,1040.0
2022-01-25 13:30:00,349.35,350.06,349.22,350.06,1174.0,295.8328,296.4341,295.7228,296.4341,1174.0
2022-01-25 13:35:00,350.18,350.41,349.84,349.99,1952.0,296.5357,296.7305,296.2478,296.3748,1952.0
2022-01-25 13:40:00,350.24,350.4,349.55,349.9,17988.0,296.5865,296.722,296.0022,296.2986,17988.0
2022-01-25 13:45:00,349.95,350.3,349.12,349.5,8738.0,296.3409,296.6373,295.6381,295.9599,8738.0
2022-01-25 13:50:00,349.66,349.89,349.43,349.8,5176.0,296.0954,296.2901,295.9006,296.2139,5176.0
2022-01-25 13:55:00,349.73,350.28,349.73,350.28,803.0,296.1546,296.6204,296.1546,296.6204,803.0
2022-01-25 14:00:00,350.51,350.94,350.0,350.0,9062.0,296.8151,297.1793,296.3833,296.3833,9062.0
2022-01-25 14:05:00,349.99,350.1,349.79,349.79,4176.0,296.3748,296.468,296.2054,296.2054,4176.0
2022-01-25 14:10:00,349.95,351.01,349.94,351.0,4684.0,296.3409,297.2385,296.3325,297.2301,4684.0
2022-01-25 14:15:00,351.16,351.59,350.24,351.44,13501.0,297.3656,297.7297,296.5865,297.6027,13501.0
2022-01-25 14:20:00,351.7,351.76,351.57,351.76,2512.0,297.8228,297.8737,297.7128,297.8737,2512.0
2022-01-25 14:25:00,351.59,353.0,351.55,352.52,4608.0,297.7297,298.9237,297.6958,298.5172,4608.0
2022-01-25 14:30:00,352.38,352.38,351.7,351.7,2908.0,298.3987,298.3987,297.8228,297.8228,2908.0
2022-01-25 14:35:00,351.6,352.28,351.59,352.28,3110.0,297.7382,298.314,297.7297,298.314,3110.0
2022-01-25 14:40:00,352.52,353.23,352.48,353.19,4110.0,298.5172,299.1185,298.4834,299.0846,4110.0
2022-01-25 14:45:00,353.15,353.71,353.11,353.66,4203.0,299.0507,299.5249,299.0168,299.4826,4203.0
2022-01-25 14:50:00,353.72,354.7,353.54,354.2,10791.0,299.5334,300.3633,299.381,299.9399,10791.0
2022-01-25 14:55:00,354.61,354.71,353.95,354.65,6858.0,300.2871,300.3717,299.7282,300.3209,6858.0
2022-01-25 15:00:00,354.81,354.91,353.9,354.18,5178.0,300.4564,300.5411,299.6858,299.9229,5178.0
2022-01-25 15:05:00,354.36,354.57,353.9,354.38,14724.0,300.0754,300.2532,299.6858,300.0923,14724.0
2022-01-25 15:10:00,354.34,354.78,353.83,353.83,14937.0,300.0584,300.431,299.6266,299.6266,14937.0
2022-01-25 15:15:00,353.94,353.94,352.99,353.59,8973.0,299.7197,299.7197,298.9152,299.4233,8973.0
2022-01-25 15:20:00,353.63,353.95,353.37,353.37,8612.0,299.4572,299.7282,299.237,299.237,8612.0
2022-01-25 15:25:00,353.1,353.62,352.88,353.05,16231.0,299.0084,299.4487,298.8221,298.966,16231.0
2022-01-25 15:30:00,352.56,352.68,351.82,352.12,6987.0,298.5511,298.6527,297.9245,298.1785,6987.0
2022-01-25 15:35:00,351.99,353.3,351.84,353.29,15107.0,298.0684,299.1777,297.9414,299.1693,15107.0
2022-01-25 15:40:00,353.37,353.72,352.99,353.07,10944.0,299.237,299.5334,298.9152,298.983,10944.0
2022-01-25 15:45:00,353.21,353.73,352.76,353.05,18591.0,299.1015,299.5419,298.7205,298.966,18591.0
2022-01-25 15:50:00,353.0,353.0,351.83,352.6,37416.0,298.9237,298.9237,297.9329,298.585,37416.0
2022-01-25 15:55:00,352.39,353.37,351.99,352.31,56949.0,298.4071,299.237,298.0684,298.3394,56949.0
2022-01-26 09:30:00,352.35,354.5,352.35,353.71,7627.0,298.3733,300.1939,298.3733,299.5249,7627.0
2022-01-26 09:35:00,353.82,355.37,353.28,355.34,6308.0,299.6181,300.9306,299.1608,300.9052,6308.0
2022-01-26 09:40:00,355.24,355.55,354.51,354.69,6207.0,300.8206,301.0831,300.2024,300.3548,6207.0
2022-01-26 09:45:00,354.72,357.16,354.52,357.16,3094.0,300.3802,302.4464,300.2108,302.4464,3094.0
2022-01-26 09:50:00,357.1,357.76,356.6,357.09,4711.0,302.3956,302.9545,301.9722,302.3871,4711.0
2022-01-26 09:55:00,356.95,356.95,354.3,354.81,8357.0,302.2686,302.2686,300.0246,300.4564,8357.0
2022-01-26 10:00:00,355.2,357.36,354.74,356.23,4729.0,300.7867,302.6158,300.3971,301.6589,4729.0
2022-01-26 10:05:00,356.26,356.42,356.01,356.01,3500.0,301.6843,301.8198,301.4726,301.4726,3500.0
2022-01-26 10:10:00,356.0,356.24,354.87,355.0,5635.0,301.4641,301.6674,300.5072,300.6173,5635.0
2022-01-26 10:15:00,354.65,355.95,354.64,355.44,2842.0,300.3209,301.4218,300.3125,300.9899,2842.0
2022-01-26 10:20:00,355.55,355.55,354.6,354.89,1706.0,301.0831,301.0831,300.2786,300.5242,1706.0
2022-01-26 10:25:00,354.66,355.21,354.3,354.64,10622.0,300.3294,300.7951,300.0246,300.3125,10622.0
2022-01-26 10:30:00,354.5,354.66,353.8,354.18,11024.0,300.1939,300.3294,299.6011,299.9229,11024.0
2022-01-26 10:35:00,353.81,353.85,352.84,353.68,2672.0,299.6096,299.6435,298.7882,299.4995,2672.0
2022-01-26 10:40:00,354.0,354.14,353.55,353.6,3520.0,299.7705,299.8891,299.3894,299.4318,3520.0
2022-01-26 10:45:00,353.51,354.24,353.42,353.98,1400.0,299.3556,299.9737,299.2794,299.7536,1400.0
2022-01-26 10:50:00,354.04,354.04,352.82,354.0,8540.0,299.8044,299.8044,298.7713,299.7705,8540.0
2022-01-26 10:55:00,352.91,353.99,352.9,353.64,2115.0,298.8475,299.762,298.839,299.4657,2115.0
2022-01-26 11:00:00,353.32,353.75,353.32,353.73,400.0,299.1947,299.5588,299.1947,299.5419,400.0
2022-01-26 11:05:00,354.01,354.04,353.67,353.89,1202.0,299.779,299.8044,299.4911,299.6774,1202.0
2022-01-26 11:10:00,354.38,354.48,354.38,354.38,600.0,300.0923,300.177,300.0923,300.0923,600.0
2022-01-26 11:15:00,353.94,354.02,353.26,354.02,6529.0,299.7197,299.7874,299.1439,299.7874,6529.0
2022-01-26 11:20:00,353.67,354.51,353.67,354.36,1908.0,299.4911,300.2024,299.4911,300.0754,1908.0
2022-01-26 11:25:00,354.22,354.3,353.48,353.48,1135.0,299.9568,300.0246,299.3302,299.3302,1135.0
2022-01-26 11:30:00,353.5,354.18,353.5,354.0,2800.0,299.3471,299.9229,299.3471,299.7705,2800.0
2022-01-26 11:35:00,353.42,353.49,353.2,353.2,1000.0,299.2794,299.3386,299.0931,299.0931,1000.0
2022-01-26 11:40:00,353.43,354.11,353.07,353.07,1614.0,299.2878,299.8637,298.983,298.983,1614.0
2022-01-26 11:45:00,353.31,353.75,353.22,353.31,2304.0,299.1862,299.5588,299.11,299.1862,2304.0
2022-01-26 11:50:00,352.99,353.09,351.92,352.02,5700.0,298.9152,298.9999,298.0091,298.0938,5700.0
2022-01-26 11:55:00,351.84,352.43,351.76,351.96,6202.0,297.9414,298.441,297.8737,298.043,6202.0
2022-01-26 12:00:00,352.08,352.65,351.93,352.55,2850.0,298.1446,298.6273,298.0176,298.5426,2850.0
2022-01-26 12:05:00,352.5,352.5,352.02,352.19,2478.0,298.5003,298.5003,298.0938,298.2378,2478.0
2022-01-26 12:10:00,352.5,352.81,352.23,352.32,5914.0,298.5003,298.7628,298.2717,298.3479,5914.0
2022-01-26 12:15:00,352.17,352.33,351.5,351.5,1261.0,298.2208,298.3563,297.6535,297.6535,1261.0
2022-01-26 12:20:00,351.74,351.95,351.49,351.66,2524.0,297.8567,298.0345,297.645,297.789,2524.0
2022-01-26 12:25:00,351.81,352.43,351.53,352.43,800.0,297.916,298.441,297.6789,298.441,800.0
2022-01-26 12:30:00,352.57,352.64,351.97,351.97,1302.0,298.5596,298.6188,298.0515,298.0515,1302.0
2022-01-26 12:35:00,351.9,352.16,351.85,352.04,2100.0,297.9922,298.2124,297.9499,298.1108,2100.0
2022-01-26 12:40:00,351.94,351.94,351.8,351.87,573.0,298.0261,298.0261,297.9075,297.9668,573.0
2022-01-26 12:45:00,351.97,351.97,351.96,351.97,205.0,298.0515,298.0515,298.043,298.0515,205.0
2022-01-26 12:50:00,352.01,352.39,351.75,352.19,2646.0,298.0854,298.4071,297.8652,298.2378,2646.0
2022-01-26 12:55:00,352.1,352.1,351.63,351.79,818.0,298.1616,298.1616,297.7636,297.8991,818.0
2022-01-26 13:00:00,351.79,351.79,351.01,351.32,1604.0,297.8991,297.8991,297.2385,297.5011,1604.0
2022-01-26 13:05:00,351.34,351.34,350.99,351.24,800.0,297.518,297.518,297.2216,297.4333,800.0
2022-01-26 13:10:00,351.64,351.71,351.46,351.46,702.0,297.772,297.8313,297.6196,297.6196,702.0
2022-01-26 13:15:00,351.44,351.69,350.73,350.73,3200.0,297.6027,297.8144,297.0014,297.0014,3200.0
2022-01-26 13:20:00,351.0,351.13,350.5,350.72,1374.0,297.2301,297.3402,296.8067,296.993,1374.0
2022-01-26 13:25:00,351.0,351.37,350.99,351.03,1895.0,297.2301,297.5434,297.2216,297.2555,1895.0
2022-01-26 13:30:00,351.38,351.64,351.02,351.25,4001.0,297.5519,297.772,297.247,297.4418,4001.0
2022-01-26 13:35:00,351.24,351.27,351.0,351.16,4558.0,297.4333,297.4587,297.2301,297.3656,4558.0
2022-01-26 13:40:00,351.06,351.2,350.87,350.88,11140.0,297.2809,297.3994,297.12,297.1285,11140.0
2022-01-26 13:45:00,350.69,351.53,350.47,351.1,5000.0,296.9676,297.6789,296.7813,297.3148,5000.0
2022-01-26 13:50:00,351.09,351.51,351.0,351.16,5468.0,297.3063,297.662,297.2301,297.3656,5468.0
2022-01-26 13:55:00,351.25,351.34,351.16,351.2,9840.0,297.4418,297.518,297.3656,297.3994,9840.0
2022-01-26 14:00:00,351.27,354.7,351.26,353.24,4222.0,297.4587,300.3633,297.4503,299.1269,4222.0
2022-01-26 14:05:00,353.28,353.96,352.52,352.52,9462.0,299.1608,299.7366,298.5172,298.5172,9462.0
2022-01-26 14:10:00,352.24,352.44,351.33,351.33,1608.0,298.2801,298.4495,297.5095,297.5095,1608.0
2022-01-26 14:15:00,351.69,351.76,350.75,351.12,955.0,297.8144,297.8737,297.0184,297.3317,955.0
2022-01-26 14:20:00,351.06,352.18,351.06,352.17,2337.0,297.2809,298.2293,297.2809,298.2208,2337.0
2022-01-26 14:25:00,352.62,352.74,352.2,352.2,900.0,298.6019,298.7035,298.2463,298.2463,900.0
2022-01-26 14:30:00,351.8,352.15,351.01,351.54,4632.0,297.9075,298.2039,297.2385,297.6874,4632.0
2022-01-26 14:35:00,351.38,351.53,350.75,351.53,502.0,297.5519,297.6789,297.0184,297.6789,502.0
2022-01-26 14:40:00,351.77,351.77,350.52,351.11,4056.0,297.8821,297.8821,296.8236,297.3232,4056.0
2022-01-26 14:45:00,350.11,350.11,349.15,349.46,3610.0,296.4764,296.4764,295.6635,295.926,3610.0
2022-01-26 14:50:00,349.15,349.92,348.32,349.92,4476.0,295.6635,296.3155,294.9606,296.3155,4476.0
2022-01-26 14:55:00,349.77,349.79,349.07,349.66,3854.0,296.1885,296.2054,295.5957,296.0954,3854.0
2022-01-26 15:00:00,350.02,350.02,347.21,347.96,7137.0,296.4002,296.4002,294.0207,294.6558,7137.0
2022-01-26 15:05:00,347.98,348.53,346.82,346.82,3516.0,294.6727,295.1385,293.6904,293.6904,3516.0
2022-01-26 15:10:00,347.07,347.78,346.7,347.03,3813.0,293.9021,294.5034,293.5888,293.8682,3813.0
2022-01-26 15:15:00,347.18,347.33,346.57,346.61,2144.0,293.9953,294.1223,293.4787,293.5126,2144.0
2022-01-26 15:20:00,346.36,346.36,345.65,346.11,2732.0,293.3009,293.3009,292.6997,293.0892,2732.0
2022-01-26 15:25:00,346.66,347.4,346.16,347.11,2463.0,293.5549,294.1816,293.1315,293.936,2463.0
2022-01-26 15:30:00,347.11,347.85,345.77,346.41,4763.0,293.936,294.5626,292.8013,293.3432,4763.0
2022-01-26 15:35:00,345.94,347.04,345.72,346.09,7648.0,292.9452,293.8767,292.7589,293.0722,7648.0
2022-01-26 15:40:00,346.18,347.15,345.68,347.07,4465.0,293.1485,293.9699,292.7251,293.9021,4465.0
2022-01-26 15:45:00,347.02,347.89,345.98,346.36,8244.0,293.8598,294.5965,292.9791,293.3009,8244.0
2022-01-26 15:50:00,346.45,348.55,346.25,348.36,13844.0,293.3771,295.1554,293.2077,294.9945,13844.0
2022-01-26 15:55:00,348.53,348.86,346.81,347.81,30412.0,295.1385,295.4179,293.6819,294.5288,30412.0
2022-01-27 09:30:00,348.42,350.93,348.41,349.33,9031.0,295.0453,297.1708,295.0368,295.8159,9031.0
2022-01-27 09:35:00,348.09,350.14,348.08,350.13,700.0,294.7659,296.5018,294.7574,296.4934,700.0
2022-01-27 09:40:00,349.64,351.21,349.26,350.59,4244.0,296.0784,297.4079,295.7566,296.8829,4244.0
2022-01-27 09:45:00,351.12,352.23,350.77,352.13,7775.0,297.3317,298.2717,297.0353,298.187,7775.0
2022-01-27 09:50:00,351.8,353.21,351.8,352.65,1304.0,297.9075,299.1015,297.9075,298.6273,1304.0
2022-01-27 09:55:00,352.45,353.64,352.45,353.4,7449.0,298.458,299.4657,298.458,299.2624,7449.0
2022-01-27 10:00:00,352.97,353.2,352.04,353.13,6457.0,298.8983,299.0931,298.1108,299.0338,6457.0
2022-01-27 10:05:00,353.0,353.0,351.51,352.67,5423.0,298.9237,298.9237,297.662,298.6443,5423.0
2022-01-27 10:10:00,352.66,353.17,352.12,352.41,31608.0,298.6358,299.0677,298.1785,298.4241,31608.0
2022-01-27 10:15:00,352.34,352.73,351.87,352.07,21900.0,298.3648,298.6951,297.9668,298.1362,21900.0
2022-01-27 10:20:00,352.12,352.35,351.76,351.81,10847.0,298.1785,298.3733,297.8737,297.916,10847.0
2022-01-27 10:25:00,351.97,352.39,351.72,351.85,10080.0,298.0515,298.4071,297.8398,297.9499,10080.0
2022-01-27 10:30:00,351.34,351.5,350.44,350.56,1246.0,297.518,297.6535,296.7559,296.8575,1246.0
2022-01-27 10:35:00,350.56,350.68,350.25,350.37,2904.0,296.8575,296.9591,296.595,296.6966,2904.0
2022-01-27 10:40:00,350.35,351.0,350.29,350.29,13427.0,296.6797,297.2301,296.6288,296.6288,13427.0
2022-01-27 10:45:00,350.47,350.65,349.82,350.19,7412.0,296.7813,296.9337,296.2308,296.5442,7412.0
2022-01-27 10:50:00,350.05,350.26,349.92,350.19,10376.0,296.4256,296.6034,296.3155,296.5442,10376.0
2022-01-27 10:55:00,350.21,350.79,350.03,350.49,29448.0,296.5611,297.0523,296.4087,296.7982,29448.0
2022-01-27 11:00:00,350.49,352.35,350.41,352.35,15616.0,296.7982,298.3733,296.7305,298.3733,15616.0
2022-01-27 11:05:00,352.08,352.74,352.04,352.05,3282.0,298.1446,298.7035,298.1108,298.1192,3282.0
2022-01-27 11:10:00,352.02,352.74,352.01,352.26,4940.0,298.0938,298.7035,298.0854,298.2971,4940.0
2022-01-27 11:15:00,352.43,352.43,351.01,351.02,2662.0,298.441,298.441,297.2385,297.247,2662.0
2022-01-27 11:20:00,351.0,351.13,350.75,350.97,2485.0,297.2301,297.3402,297.0184,297.2047,2485.0
2022-01-27 11:25:00,350.63,350.63,349.92,350.03,4968.0,296.9168,296.9168,296.3155,296.4087,4968.0
2022-01-27 11:30:00,350.95,350.95,349.91,350.83,3994.0,297.1877,297.1877,296.3071,297.0861,3994.0
2022-01-27 11:35:00,351.11,351.18,350.81,351.08,2567.0,297.3232,297.3825,297.0692,297.2978,2567.0
2022-01-27 11:40:00,351.22,351.6,351.22,351.31,1200.0,297.4164,297.7382,297.4164,297.4926,1200.0
2022-01-27 11:45:00,351.31,351.32,350.46,350.46,1271.0,297.4926,297.5011,296.7728,296.7728,1271.0
2022-01-27 11:50:00,350.2,350.25,349.71,350.25,6595.0,296.5526,296.595,296.1377,296.595,6595.0
2022-01-27 11:55:00,350.37,350.7,349.67,350.21,5291.0,296.6966,296.976,296.1038,296.5611,5291.0
2022-01-27 12:00:00,350.08,350.67,350.07,350.54,2915.0,296.451,296.9506,296.4425,296.8405,2915.0
2022-01-27 12:05:00,350.46,350.46,348.81,348.81,8304.0,296.7728,296.7728,295.3756,295.3756,8304.0
2022-01-27 12:10:00,348.95,349.08,347.69,347.69,5229.0,295.4941,295.6042,294.4271,294.4271,5229.0
2022-01-27 12:15:00,347.79,348.09,346.41,346.68,5328.0,294.5118,294.7659,293.3432,293.5719,5328.0
2022-01-27 12:20:00,346.6,347.35,346.59,346.99,2896.0,293.5041,294.1392,293.4957,293.8344,2896.0
2022-01-27 12:25:00,347.19,347.36,346.43,346.6,4786.0,294.0037,294.1477,293.3602,293.5041,4786.0
2022-01-27 12:30:00,346.83,346.97,346.48,346.91,906.0,293.6989,293.8174,293.4025,293.7666,906.0
2022-01-27 12:35:00,347.19,347.2,346.18,346.18,2574.0,294.0037,294.0122,293.1485,293.1485,2574.0
2022-01-27 12:40:00,346.08,346.78,345.76,346.6,3413.0,293.0638,293.6565,292.7928,293.5041,3413.0
2022-01-27 12:45:00,345.9,345.9,345.33,345.7,1200.0,292.9114,292.9114,292.4287,292.742,1200.0
2022-01-27 12:50:00,345.37,346.37,345.37,345.84,3805.0,292.4625,293.3094,292.4625,292.8605,3805.0
2022-01-27 12:55:00,345.96,346.66,345.96,346.54,1100.0,292.9622,293.5549,292.9622,293.4533,1100.0
2022-01-27 13:00:00,346.52,346.68,345.85,346.01,3365.0,293.4364,293.5719,292.869,293.0045,3365.0
2022-01-27 13:05:00,346.02,346.02,344.57,344.86,5557.0,293.013,293.013,291.7851,292.0307,5557.0
2022-01-27 13:10:00,344.63,345.25,344.47,344.75,3989.0,291.8359,292.3609,291.7004,291.9375,3989.0
2022-01-27 13:15:00,345.29,345.29,344.25,344.25,2108.0,292.3948,292.3948,291.5141,291.5141,2108.0
2022-01-27 13:20:00,344.1,344.1,343.2,343.2,1451.0,291.3871,291.3871,290.625,290.625,1451.0
2022-01-27 13:25:00,343.38,344.63,343.36,344.24,3133.0,290.7774,291.8359,290.7605,291.5056,3133.0
2022-01-27 13:30:00,344.97,344.97,344.32,344.92,1520.0,292.1238,292.1238,291.5734,292.0815,1520.0
2022-01-27 13:35:00,345.61,345.91,345.02,345.27,4429.0,292.6658,292.9198,292.1662,292.3779,4429.0
2022-01-27 13:40:00,344.98,345.71,344.98,345.71,7034.0,292.1323,292.7505,292.1323,292.7505,7034.0
2022-01-27 13:45:00,345.38,346.11,344.81,346.11,5104.0,292.471,293.0892,291.9883,293.0892,5104.0
2022-01-27 13:50:00,345.23,346.09,344.8,346.09,3556.0,292.344,293.0722,291.9799,293.0722,3556.0
2022-01-27 13:55:00,345.18,346.51,345.18,345.54,8541.0,292.3017,293.4279,292.3017,292.6065,8541.0
2022-01-27 14:00:00,345.66,347.04,345.66,347.04,2599.0,292.7081,293.8767,292.7081,293.8767,2599.0
2022-01-27 14:05:00,346.74,347.54,346.33,347.38,6483.0,293.6227,294.3001,293.2755,294.1646,6483.0
2022-01-27 14:10:00,347.28,347.42,346.62,346.69,3413.0,294.08,294.1985,293.5211,293.5803,3413.0
2022-01-27 14:15:00,346.42,346.52,345.22,345.41,1362.0,293.3517,293.4364,292.3355,292.4964,1362.0
2022-01-27 14:20:00,345.66,345.88,345.0,345.07,1942.0,292.7081,292.8944,292.1492,292.2085,1942.0
2022-01-27 14:25:00,345.07,345.43,344.51,345.03,1570.0,292.2085,292.5134,291.7343,292.1746,1570.0
2022-01-27 14:30:00,345.57,345.57,344.9,345.57,1799.0,292.6319,292.6319,292.0645,292.6319,1799.0
2022-01-27 14:35:00,345.72,345.8,345.59,345.59,601.0,292.7589,292.8267,292.6488,292.6488,601.0
2022-01-27 14:40:00,345.93,346.71,345.93,346.71,600.0,292.9368,293.5973,292.9368,293.5973,600.0
2022-01-27 14:45:00,346.77,347.11,346.71,346.71,900.0,293.6481,293.936,293.5973,293.5973,900.0
2022-01-27 14:50:00,346.77,346.77,346.21,346.33,1468.0,293.6481,293.6481,293.1739,293.2755,1468.0
2022-01-27 14:55:00,345.87,345.87,345.19,345.61,3777.0,292.8859,292.8859,292.3101,292.6658,3777.0
2022-01-27 15:00:00,345.73,346.67,345.73,346.67,500.0,292.7674,293.5634,292.7674,293.5634,500.0
2022-01-27 15:05:00,346.72,346.72,346.01,346.01,1918.0,293.6057,293.6057,293.0045,293.0045,1918.0
2022-01-27 15:10:00,346.24,346.27,345.38,345.49,2260.0,293.1993,293.2247,292.471,292.5642,2260.0
2022-01-27 15:15:00,345.12,345.48,345.05,345.44,7569.0,292.2508,292.5557,292.1916,292.5218,7569.0
2022-01-27 15:20:00,345.74,345.75,345.15,345.68,1849.0,292.7759,292.7843,292.2762,292.7251,1849.0
2022-01-27 15:25:00,345.86,347.1,345.86,347.09,1481.0,292.8775,293.9275,292.8775,293.9191,1481.0
2022-01-27 15:30:00,347.47,347.76,346.94,347.23,3799.0,294.2408,294.4864,293.792,294.0376,3799.0
2022-01-27 15:35:00,347.4,347.84,346.8,347.27,9736.0,294.1816,294.5542,293.6735,294.0715,9736.0
2022-01-27 15:40:00,347.23,348.19,346.39,347.69,10368.0,294.0376,294.8505,293.3263,294.4271,10368.0
2022-01-27 15:45:00,347.88,348.73,347.65,348.45,15406.0,294.588,295.3078,294.3933,295.0707,15406.0
2022-01-27 15:50:00,348.1,348.21,346.89,346.9,16769.0,294.7743,294.8675,293.7497,293.7582,16769.0
2022-01-27 15:55:00,346.87,347.06,346.14,346.26,34424.0,293.7328,293.8937,293.1146,293.2162,34424.0
2022-01-28 09:30:00,347.16,348.1,344.09,344.09,5783.0,293.9783,294.7743,291.3786,291.3786,5783.0
2022-01-28 09:35:00,343.53,345.39,342.03,342.05,11240.0,290.9044,292.4795,289.6342,289.6511,11240.0
2022-01-28 09:40:00,341.76,342.94,341.6,342.94,1474.0,289.4056,290.4048,289.2701,290.4048,1474.0
2022-01-28 09:45:00,341.95,341.95,341.24,341.25,4015.0,289.5665,289.5665,288.9652,288.9737,4015.0
2022-01-28 09:50:00,341.72,341.89,341.22,341.48,5591.0,289.3717,289.5156,288.9483,289.1685,5591.0
2022-01-28 09:55:00,341.77,341.81,340.96,341.7,3085.0,289.414,289.4479,288.7281,289.3548,3085.0
2022-01-28 10:00:00,342.7,344.0,342.27,344.0,1374.0,290.2016,291.3024,289.8374,291.3024,1374.0
2022-01-28 10:05:00,343.77,344.93,343.19,344.93,1200.0,291.1076,292.0899,290.6165,292.0899,1200.0
2022-01-28 10:10:00,345.3,345.59,344.9,345.59,750.0,292.4033,292.6488,292.0645,292.6488,750.0
2022-01-28 10:15:00,346.17,346.27,345.77,346.27,1439.0,293.14,293.2247,292.8013,293.2247,1439.0
2022-01-28 10:20:00,345.78,346.28,345.52,345.94,1700.0,292.8097,293.2331,292.5896,292.9452,1700.0
2022-01-28 10:25:00,346.66,346.66,346.17,346.34,500.0,293.5549,293.5549,293.14,293.2839,500.0
2022-01-28 10:30:00,346.44,346.52,345.72,345.72,3523.0,293.3686,293.4364,292.7589,292.7589,3523.0
2022-01-28 10:35:00,345.8,346.73,345.54,346.73,1100.0,292.8267,293.6142,292.6065,293.6142,1100.0
2022-01-28 10:40:00,346.34,346.71,344.98,346.04,2554.0,293.2839,293.5973,292.1323,293.0299,2554.0
2022-01-28 10:45:00,346.32,347.21,346.0,347.21,2699.0,293.267,294.0207,292.996,294.0207,2699.0
2022-01-28 10:50:00,347.12,347.79,346.93,347.21,5339.0,293.9445,294.5118,293.7836,294.0207,5339.0
2022-01-28 10:55:00,347.52,347.96,347.36,347.49,2074.0,294.2832,294.6558,294.1477,294.2578,2074.0
2022-01-28 11:00:00,347.53,347.89,347.03,347.03,3187.0,294.2917,294.5965,293.8682,293.8682,3187.0
2022-01-28 11:05:00,347.26,347.51,347.26,347.47,400.0,294.063,294.2747,294.063,294.2408,400.0
2022-01-28 11:10:00,347.25,347.65,347.25,347.47,1287.0,294.0545,294.3933,294.0545,294.2408,1287.0
2022-01-28 11:15:00,347.69,347.93,347.54,347.8,1700.0,294.4271,294.6304,294.3001,294.5203,1700.0
2022-01-28 11:20:00,347.71,347.71,347.05,347.71,4990.0,294.4441,294.4441,293.8852,294.4441,4990.0
2022-01-28 11:25:00,347.55,348.05,347.55,347.67,3895.0,294.3086,294.732,294.3086,294.4102,3895.0
2022-01-28 11:30:00,347.77,348.38,347.77,348.23,1715.0,294.4949,295.0114,294.4949,294.8844,1715.0
2022-01-28 11:35:00,348.16,349.27,348.16,349.06,3923.0,294.8251,295.7651,294.8251,295.5873,3923.0
2022-01-28 11:40:00,348.35,348.78,348.25,348.78,1068.0,294.986,295.3502,294.9014,295.3502,1068.0
2022-01-28 11:45:00,348.99,349.16,348.52,348.56,2800.0,295.528,295.672,295.13,295.1639,2800.0
2022-01-28 11:50:00,348.67,348.67,347.85,348.15,2508.0,295.257,295.257,294.5626,294.8167,2508.0
2022-01-28 11:55:00,348.25,348.98,348.25,348.94,3100.0,294.9014,295.5195,294.9014,295.4857,3100.0
2022-01-28 12:00:00,348.96,349.39,348.95,349.31,3619.0,295.5026,295.8667,295.4941,295.799,3619.0
2022-01-28 12:05:00,349.99,350.01,349.6,349.65,1115.0,296.3748,296.3917,296.0445,296.0869,1115.0
2022-01-28 12:10:00,349.55,350.04,349.55,349.79,1600.0,296.0022,296.4171,296.0022,296.2054,1600.0
2022-01-28 12:15:00,349.82,350.8,349.48,350.31,2701.0,296.2308,297.0607,295.9429,296.6458,2701.0
2022-01-28 12:20:00,350.2,350.2,349.68,350.0,2025.0,296.5526,296.5526,296.1123,296.3833,2025.0
2022-01-28 12:25:00,349.82,350.1,349.56,349.92,1119.0,296.2308,296.468,296.0107,296.3155,1119.0
2022-01-28 12:30:00,349.57,350.0,349.56,349.73,2519.0,296.0191,296.3833,296.0107,296.1546,2519.0
2022-01-28 12:35:00,349.45,349.55,348.87,349.22,2344.0,295.9175,296.0022,295.4264,295.7228,2344.0
2022-01-28 12:40:00,349.16,349.31,348.73,348.73,1972.0,295.672,295.799,295.3078,295.3078,1972.0
2022-01-28 12:45:00,348.81,349.25,348.57,349.25,1526.0,295.3756,295.7482,295.1723,295.7482,1526.0
2022-01-28 12:50:00,348.97,349.14,348.45,349.14,1930.0,295.5111,295.655,295.0707,295.655,1930.0
2022-01-28 12:55:00,349.39,349.86,348.9,348.9,4667.0,295.8667,296.2647,295.4518,295.4518,4667.0
2022-01-28 13:00:00,349.11,350.04,349.1,349.73,1757.0,295.6296,296.4171,295.6211,296.1546,1757.0
2022-01-28 13:05:00,349.8,350.21,349.54,350.21,2959.0,296.2139,296.5611,295.9937,296.5611,2959.0
2022-01-28 13:10:00,350.15,350.48,350.15,350.29,1138.0,296.5103,296.7897,296.5103,296.6288,1138.0
2022-01-28 13:15:00,350.18,350.24,349.84,349.87,2325.0,296.5357,296.5865,296.2478,296.2732,2325.0
2022-01-28 13:20:00,349.89,350.02,349.35,349.56,4104.0,296.2901,296.4002,295.8328,296.0107,4104.0
2022-01-28 13:25:00,349.56,350.18,349.56,349.82,1615.0,296.0107,296.5357,296.0107,296.2308,1615.0
2022-01-28 13:30:00,350.03,350.52,349.97,350.51,1321.0,296.4087,296.8236,296.3579,296.8151,1321.0
2022-01-28 13:35:00,350.53,350.69,350.15,350.64,1563.0,296.8321,296.9676,296.5103,296.9252,1563.0
2022-01-28 13:40:00,350.33,351.17,350.33,351.12,438.0,296.6627,297.374,296.6627,297.3317,438.0
2022-01-28 13:45:00,350.92,351.37,350.91,350.97,1183.0,297.1623,297.5434,297.1539,297.2047,1183.0
2022-01-28 13:50:00,350.95,351.64,350.95,351.35,2030.0,297.1877,297.772,297.1877,297.5265,2030.0
2022-01-28 13:55:00,351.33,351.87,351.27,351.33,5600.0,297.5095,297.9668,297.4587,297.5095,5600.0
2022-01-28 14:00:00,351.29,351.83,351.13,351.44,7675.0,297.4757,297.9329,297.3402,297.6027,7675.0
2022-01-28 14:05:00,351.21,351.78,351.06,351.35,6271.0,297.4079,297.8906,297.2809,297.5265,6271.0
2022-01-28 14:10:00,351.31,351.41,350.9,350.91,2696.0,297.4926,297.5773,297.1454,297.1539,2696.0
2022-01-28 14:15:00,350.66,351.46,350.48,351.39,5722.0,296.9422,297.6196,296.7897,297.5603,5722.0
2022-01-28 14:20:00,351.36,351.5,350.83,351.42,7421.0,297.5349,297.6535,297.0861,297.5857,7421.0
2022-01-28 14:25:00,351.5,351.72,351.1,351.1,4932.0,297.6535,297.8398,297.3148,297.3148,4932.0
2022-01-28 14:30:00,350.79,351.52,350.42,351.44,13489.0,297.0523,297.6704,296.7389,297.6027,13489.0
2022-01-28 14:35:00,351.43,352.44,351.32,352.09,8000.0,297.5942,298.4495,297.5011,298.1531,8000.0
2022-01-28 14:40:00,352.61,353.86,352.61,353.35,6404.0,298.5934,299.652,298.5934,299.2201,6404.0
2022-01-28 14:45:00,353.63,354.3,353.39,354.22,5391.0,299.4572,300.0246,299.254,299.9568,5391.0
2022-01-28 14:50:00,354.2,354.64,353.95,354.49,3803.0,299.9399,300.3125,299.7282,300.1854,3803.0
2022-01-28 14:55:00,354.47,355.99,354.47,355.91,7073.0,300.1685,301.4557,300.1685,301.3879,7073.0
2022-01-28 15:00:00,355.75,355.75,354.7,355.03,18950.0,301.2524,301.2524,300.3633,300.6427,18950.0
2022-01-28 15:05:00,355.09,356.1,354.97,355.98,9916.0,300.6935,301.5488,300.5919,301.4472,9916.0
2022-01-28 15:10:00,355.87,355.94,355.1,355.94,12910.0,301.354,301.4133,300.702,301.4133,12910.0
2022-01-28 15:15:00,355.93,356.7,355.7,356.07,12530.0,301.4049,302.0569,301.2101,301.5234,12530.0
2022-01-28 15:20:00,355.96,357.14,355.96,357.14,13607.0,301.4303,302.4295,301.4303,302.4295,13607.0
2022-01-28 15:25:00,356.8,356.89,356.27,356.62,6038.0,302.1416,302.2178,301.6928,301.9891,6038.0
2022-01-28 15:30:00,356.46,357.69,356.16,357.11,14250.0,301.8537,302.8952,301.5996,302.4041,14250.0
2022-01-28 15:35:00,357.23,357.96,356.68,357.5,12395.0,302.5057,303.1239,302.04,302.7343,12395.0
2022-01-28 15:40:00,357.43,357.96,357.42,357.59,7285.0,302.6751,303.1239,302.6666,302.8106,7285.0
2022-01-28 15:45:00,357.58,358.63,357.26,358.13,13516.0,302.8021,303.6912,302.5311,303.2678,13516.0
2022-01-28 15:50:00,358.48,359.78,358.32,359.59,21874.0,303.5642,304.6651,303.4287,304.5042,21874.0
2022-01-28 15:55:00,359.49,360.6,359.2,360.56,61685.0,304.4195,305.3595,304.1739,305.3256,61685.0
2022-01-31 09:30:00,360.04,360.45,358.45,359.01,11383.0,304.8852,305.2324,303.5388,304.013,11383.0
2022-01-31 09:35:00,358.79,360.79,358.64,360.68,3487.0,303.8267,305.5203,303.6997,305.4272,3487.0
2022-01-31 09:40:00,361.11,363.41,361.1,363.0,10945.0,305.7913,307.739,305.7829,307.3918,10945.0
2022-01-31 09:45:00,362.75,363.06,361.86,361.87,7163.0,307.1801,307.4426,306.4264,306.4349,7163.0
2022-01-31 09:50:00,362.28,362.37,361.37,361.75,7029.0,306.7821,306.8583,306.0115,306.3333,7029.0
2022-01-31 09:55:00,361.47,361.63,360.22,360.49,2114.0,306.0962,306.2317,305.0377,305.2663,2114.0
2022-01-31 10:00:00,360.96,361.34,360.23,360.36,8063.0,305.6643,305.9861,305.0461,305.1562,8063.0
2022-01-31 10:05:00,360.34,360.34,359.74,360.1,6844.0,305.1393,305.1393,304.6312,304.936,6844.0
2022-01-31 10:10:00,360.13,360.57,359.33,359.33,3000.0,304.9615,305.334,304.284,304.284,3000.0
2022-01-31 10:15:00,359.62,359.8,358.63,358.94,2249.0,304.5296,304.682,303.6912,303.9537,2249.0
2022-01-31 10:20:00,359.28,359.91,358.89,358.89,1203.0,304.2417,304.7752,303.9114,303.9114,1203.0
2022-01-31 10:25:00,359.4,359.54,358.6,358.82,11741.0,304.3433,304.4618,303.6658,303.8521,11741.0
2022-01-31 10:30:00,358.82,358.91,358.55,358.78,5176.0,303.8521,303.9283,303.6235,303.8183,5176.0
2022-01-31 10:35:00,358.34,358.53,357.81,358.24,7752.0,303.4457,303.6066,302.9969,303.361,7752.0
2022-01-31 10:40:00,358.4,359.25,358.18,359.25,6281.0,303.4965,304.2163,303.3102,304.2163,6281.0
2022-01-31 10:45:00,359.09,359.19,358.72,358.72,5650.0,304.0808,304.1654,303.7674,303.7674,5650.0
2022-01-31 10:50:00,358.82,359.73,358.82,359.39,3217.0,303.8521,304.6227,303.8521,304.3348,3217.0
2022-01-31 10:55:00,359.33,359.33,357.39,357.95,2200.0,304.284,304.284,302.6412,303.1154,2200.0
2022-01-31 11:00:00,358.25,358.32,357.16,357.19,1301.0,303.3694,303.4287,302.4464,302.4718,1301.0
2022-01-31 11:05:00,357.25,357.37,357.14,357.19,700.0,302.5226,302.6243,302.4295,302.4718,700.0
2022-01-31 11:10:00,357.76,357.95,357.18,357.8,2625.0,302.9545,303.1154,302.4634,302.9884,2625.0
2022-01-31 11:15:00,357.69,357.81,357.05,357.34,1495.0,302.8952,302.9969,302.3533,302.5989,1495.0
2022-01-31 11:20:00,357.32,357.32,356.75,357.02,4571.0,302.5819,302.5819,302.0992,302.3279,4571.0
2022-01-31 11:25:00,357.3,357.3,356.25,356.48,2305.0,302.565,302.565,301.6758,301.8706,2305.0
2022-01-31 11:30:00,356.66,357.29,356.58,356.98,4376.0,302.023,302.5565,301.9553,302.294,4376.0
2022-01-31 11:35:00,356.97,357.25,356.67,357.09,1772.0,302.2855,302.5226,302.0315,302.3871,1772.0
2022-01-31 11:40:00,357.25,357.75,357.25,357.63,1805.0,302.5226,302.946,302.5226,302.8444,1805.0
2022-01-31 11:45:00,357.53,358.12,357.53,357.99,3303.0,302.7597,303.2594,302.7597,303.1493,3303.0
2022-01-31 11:50:00,358.1,358.1,357.96,358.03,1810.0,303.2424,303.2424,303.1239,303.1832,1810.0
2022-01-31 11:55:00,358.18,358.4,357.99,358.06,5655.0,303.3102,303.4965,303.1493,303.2086,5655.0
2022-01-31 12:00:00,358.11,358.11,357.03,357.03,2568.0,303.2509,303.2509,302.3363,302.3363,2568.0
2022-01-31 12:05:00,357.21,357.43,356.85,357.3,5022.0,302.4888,302.6751,302.1839,302.565,5022.0
2022-01-31 12:10:00,357.38,358.06,357.38,358.06,8487.0,302.6327,303.2086,302.6327,303.2086,8487.0
2022-01-31 12:15:00,358.07,358.11,357.84,357.99,1443.0,303.217,303.2509,303.0223,303.1493,1443.0
2022-01-31 12:20:00,358.05,358.05,357.17,357.17,2702.0,303.2001,303.2001,302.4549,302.4549,2702.0
2022-01-31 12:25:00,356.52,357.03,356.52,356.96,2371.0,301.9045,302.3363,301.9045,302.2771,2371.0
2022-01-31 12:30:00,356.95,357.13,356.48,356.48,1742.0,302.2686,302.421,301.8706,301.8706,1742.0
2022-01-31 12:35:00,356.72,356.89,356.46,356.89,1728.0,302.0738,302.2178,301.8537,302.2178,1728.0
2022-01-31 12:40:00,356.79,356.96,355.98,356.01,6097.0,302.1331,302.2771,301.4472,301.4726,6097.0
2022-01-31 12:45:00,356.15,356.93,356.15,356.84,2923.0,301.5911,302.2517,301.5911,302.1754,2923.0
2022-01-31 12:50:00,356.84,356.84,356.13,356.39,2740.0,302.1754,302.1754,301.5742,301.7944,2740.0
2022-01-31 12:55:00,356.53,356.81,356.44,356.72,5553.0,301.9129,302.15,301.8367,302.0738,5553.0
2022-01-31 13:00:00,356.64,356.72,356.33,356.72,2605.0,302.0061,302.0738,301.7436,302.0738,2605.0
2022-01-31 13:05:00,356.64,357.11,356.6,357.11,3434.0,302.0061,302.4041,301.9722,302.4041,3434.0
2022-01-31 13:10:00,357.19,357.51,356.69,357.5,3690.0,302.4718,302.7428,302.0484,302.7343,3690.0
2022-01-31 13:15:00,357.5,358.12,357.49,357.87,4933.0,302.7343,303.2594,302.7259,303.0477,4933.0
2022-01-31 13:20:00,357.95,358.12,357.71,357.71,3352.0,303.1154,303.2594,302.9122,302.9122,3352.0
2022-01-31 13:25:00,357.45,357.84,357.21,357.36,2102.0,302.692,303.0223,302.4888,302.6158,2102.0
2022-01-31 13:30:00,357.36,357.66,357.22,357.32,2607.0,302.6158,302.8698,302.4972,302.5819,2607.0
2022-01-31 13:35:00,357.48,357.48,357.33,357.33,300.0,302.7174,302.7174,302.5904,302.5904,300.0
2022-01-31 13:40:00,357.2,357.26,356.95,356.95,2213.0,302.4803,302.5311,302.2686,302.2686,2213.0
2022-01-31 13:45:00,357.05,357.23,356.86,357.0,2145.0,302.3533,302.5057,302.1924,302.3109,2145.0
2022-01-31 13:50:00,357.07,357.39,356.97,357.05,2406.0,302.3702,302.6412,302.2855,302.3533,2406.0
2022-01-31 13:55:00,357.18,357.67,357.17,357.49,2252.0,302.4634,302.8783,302.4549,302.7259,2252.0
2022-01-31 14:00:00,357.48,357.72,357.38,357.55,2135.0,302.7174,302.9206,302.6327,302.7767,2135.0
2022-01-31 14:05:00,357.39,357.8,357.39,357.72,900.0,302.6412,302.9884,302.6412,302.9206,900.0
2022-01-31 14:10:00,357.71,357.88,357.6,357.88,3307.0,302.9122,303.0561,302.819,303.0561,3307.0
2022-01-31 14:15:00,357.99,358.4,357.99,358.32,2963.0,303.1493,303.4965,303.1493,303.4287,2963.0
2022-01-31 14:20:00,358.32,358.35,358.06,358.17,3313.0,303.4287,303.4541,303.2086,303.3017,3313.0
2022-01-31 14:25:00,358.22,358.4,358.17,358.4,2347.0,303.344,303.4965,303.3017,303.4965,2347.0
2022-01-31 14:30:00,358.4,358.68,358.33,358.54,5162.0,303.4965,303.7336,303.4372,303.615,5162.0
2022-01-31 14:35:00,358.54,358.91,358.54,358.56,3105.0,303.615,303.9283,303.615,303.632,3105.0
2022-01-31 14:40:00,358.81,358.94,358.76,358.83,1214.0,303.8437,303.9537,303.8013,303.8606,1214.0
2022-01-31 14:45:00,358.84,358.84,357.18,357.59,4965.0,303.8691,303.8691,302.4634,302.8106,4965.0
2022-01-31 14:50:00,357.61,357.8,357.45,357.73,4018.0,302.8275,302.9884,302.692,302.9291,4018.0
2022-01-31 14:55:00,357.86,358.0,357.05,357.05,2306.0,303.0392,303.1577,302.3533,302.3533,2306.0
2022-01-31 15:00:00,357.24,357.58,357.04,357.04,2000.0,302.5142,302.8021,302.3448,302.3448,2000.0
2022-01-31 15:05:00,357.12,357.26,356.57,357.08,5680.0,302.4126,302.5311,301.9468,302.3787,5680.0
2022-01-31 15:10:00,357.2,357.44,356.96,357.25,12598.0,302.4803,302.6835,302.2771,302.5226,12598.0
2022-01-31 15:15:00,357.12,357.33,356.4,356.5,14099.0,302.4126,302.5904,301.8029,301.8875,14099.0
2022-01-31 15:20:00,356.7,356.98,356.27,356.88,7404.0,302.0569,302.294,301.6928,302.2093,7404.0
2022-01-31 15:25:00,356.92,357.02,356.29,356.65,5490.0,302.2432,302.3279,301.7097,302.0146,5490.0
2022-01-31 15:30:00,356.5,357.95,356.47,357.58,6000.0,301.8875,303.1154,301.8621,302.8021,6000.0
2022-01-31 15:35:00,357.66,357.67,357.24,357.6,9170.0,302.8698,302.8783,302.5142,302.819,9170.0
2022-01-31 15:40:00,357.6,358.02,357.24,357.43,11684.0,302.819,303.1747,302.5142,302.6751,11684.0
2022-01-31 15:45:00,357.48,358.0,357.3,357.96,9345.0,302.7174,303.1577,302.565,303.1239,9345.0
2022-01-31 15:50:00,358.0,358.85,357.9,358.55,11768.0,303.1577,303.8775,303.0731,303.6235,11768.0
2022-01-31 15:55:00,358.53,358.75,358.02,358.41,43620.0,303.6066,303.7929,303.1747,303.5049,43620.0
2022-02-01 09:30:00,359.64,359.64,358.17,358.58,10488.0,304.5465,304.5465,303.3017,303.6489,10488.0
2022-02-01 09:35:00,358.94,359.72,358.4,358.46,5271.0,303.9537,304.6143,303.4965,303.5473,5271.0
2022-02-01 09:40:00,358.67,359.34,357.98,358.15,7975.0,303.7251,304.2925,303.1408,303.2848,7975.0
2022-02-01 09:45:00,358.5,358.61,356.61,356.84,10453.0,303.5812,303.6743,301.9807,302.1754,10453.0
2022-02-01 09:50:00,357.0,357.72,356.1,356.11,6042.0,302.3109,302.9206,301.5488,301.5573,6042.0
2022-02-01 09:55:00,356.34,357.04,356.18,356.55,3061.0,301.752,302.3448,301.6166,301.9299,3061.0
2022-02-01 10:00:00,356.23,356.23,354.41,354.7,4819.0,301.6589,301.6589,300.1177,300.3633,4819.0
2022-02-01 10:05:00,354.54,355.71,354.29,355.47,8199.0,300.2278,301.2186,300.0161,301.0153,8199.0
2022-02-01 10:10:00,355.49,355.82,355.26,355.54,2766.0,301.0323,301.3117,300.8375,301.0746,2766.0
2022-02-01 10:15:00,355.25,355.26,353.46,353.62,8704.0,300.829,300.8375,299.3132,299.4487,8704.0
2022-02-01 10:20:00,353.7,353.7,352.84,353.01,9224.0,299.5165,299.5165,298.7882,298.9322,9224.0
2022-02-01 10:25:00,352.7,353.15,351.59,351.88,3564.0,298.6697,299.0507,297.7297,297.9753,3564.0
2022-02-01 10:30:00,351.03,352.66,351.02,351.53,8089.0,297.2555,298.6358,297.247,297.6789,8089.0
2022-02-01 10:35:00,352.11,352.28,351.24,351.56,4562.0,298.17,298.314,297.4333,297.7043,4562.0
2022-02-01 10:40:00,351.32,351.91,350.5,351.29,8725.0,297.5011,298.0007,296.8067,297.4757,8725.0
2022-02-01 10:45:00,351.18,352.94,350.77,352.94,7670.0,297.3825,298.8729,297.0353,298.8729,7670.0
2022-02-01 10:50:00,353.75,355.08,353.31,354.53,2816.0,299.5588,300.6851,299.1862,300.2193,2816.0
2022-02-01 10:55:00,354.86,354.86,353.56,354.7,2856.0,300.4988,300.4988,299.3979,300.3633,2856.0
2022-02-01 11:00:00,354.76,354.85,354.19,354.8,2838.0,300.4141,300.4903,299.9314,300.448,2838.0
2022-02-01 11:05:00,354.85,355.24,354.34,354.43,2400.0,300.4903,300.8206,300.0584,300.1346,2400.0
2022-02-01 11:10:00,354.64,355.51,354.53,355.21,3228.0,300.3125,301.0492,300.2193,300.7951,3228.0
2022-02-01 11:15:00,355.15,355.33,354.48,354.48,3809.0,300.7443,300.8968,300.177,300.177,3809.0
2022-02-01 11:20:00,354.43,354.58,352.41,352.41,2786.0,300.1346,300.2617,298.4241,298.4241,2786.0
2022-02-01 11:25:00,352.52,352.86,352.17,352.6,1830.0,298.5172,298.8051,298.2208,298.585,1830.0
2022-02-01 11:30:00,352.81,353.66,352.08,353.61,2349.0,298.7628,299.4826,298.1446,299.4403,2349.0
2022-02-01 11:35:00,353.64,354.42,353.64,353.74,1450.0,299.4657,300.1262,299.4657,299.5503,1450.0
2022-02-01 11:40:00,353.69,354.21,353.45,353.74,1361.0,299.508,299.9483,299.3048,299.5503,1361.0
2022-02-01 11:45:00,354.23,354.85,354.08,354.55,1834.0,299.9653,300.4903,299.8383,300.2363,1834.0
2022-02-01 11:50:00,354.62,355.35,354.47,355.35,1300.0,300.2955,300.9137,300.1685,300.9137,1300.0
2022-02-01 11:55:00,355.22,355.56,354.96,355.02,4361.0,300.8036,301.0915,300.5834,300.6343,4361.0
2022-02-01 12:00:00,354.84,355.48,354.77,354.77,3045.0,300.4818,301.0238,300.4226,300.4226,3045.0
2022-02-01 12:05:00,355.18,355.37,354.99,354.99,1445.0,300.7697,300.9306,300.6089,300.6089,1445.0
2022-02-01 12:10:00,355.3,355.51,354.74,354.81,4431.0,300.8714,301.0492,300.3971,300.4564,4431.0
2022-02-01 12:15:00,355.0,355.05,354.73,354.74,1200.0,300.6173,300.6597,300.3887,300.3971,1200.0
2022-02-01 12:20:00,354.75,355.02,354.54,355.02,2000.0,300.4056,300.6343,300.2278,300.6343,2000.0
2022-02-01 12:25:00,354.83,354.93,354.46,354.74,1654.0,300.4734,300.558,300.16,300.3971,1654.0
2022-02-01 12:30:00,354.55,354.55,353.45,353.57,2021.0,300.2363,300.2363,299.3048,299.4064,2021.0
2022-02-01 12:35:00,353.37,353.82,353.36,353.75,1179.0,299.237,299.6181,299.2286,299.5588,1179.0
2022-02-01 12:40:00,354.22,354.87,353.93,354.63,3600.0,299.9568,300.5072,299.7112,300.304,3600.0
2022-02-01 12:45:00,354.65,355.51,354.33,354.99,7513.0,300.3209,301.0492,300.05,300.6089,7513.0
2022-02-01 12:50:00,354.9,354.9,354.42,354.68,1150.0,300.5326,300.5326,300.1262,300.3463,1150.0
2022-02-01 12:55:00,354.95,355.52,354.75,355.52,1200.0,300.575,301.0577,300.4056,301.0577,1200.0
2022-02-01 13:00:00,355.27,355.3,354.07,354.22,2165.0,300.846,300.8714,299.8298,299.9568,2165.0
2022-02-01 13:05:00,354.06,354.18,353.43,353.48,3968.0,299.8213,299.9229,299.2878,299.3302,3968.0
2022-02-01 13:10:00,353.64,355.0,353.64,354.83,3409.0,299.4657,300.6173,299.4657,300.4734,3409.0
2022-02-01 13:15:00,354.43,354.57,354.07,354.07,400.0,300.1346,300.2532,299.8298,299.8298,400.0
2022-02-01 13:20:00,354.59,354.59,354.25,354.33,800.0,300.2701,300.2701,299.9822,300.05,800.0
2022-02-01 13:25:00,354.66,354.99,354.35,354.99,415.0,300.3294,300.6089,300.0669,300.6089,415.0
2022-02-01 13:30:00,354.86,355.31,354.72,355.31,1417.0,300.4988,300.8798,300.3802,300.8798,1417.0
2022-02-01 13:35:00,354.99,355.39,354.99,355.17,555.0,300.6089,300.9476,300.6089,300.7613,555.0
2022-02-01 13:40:00,355.54,356.04,355.35,356.04,1700.0,301.0746,301.498,300.9137,301.498,1700.0
2022-02-01 13:45:00,356.28,356.63,356.17,356.38,913.0,301.7012,301.9976,301.6081,301.7859,913.0
2022-02-01 13:50:00,355.75,357.03,355.75,357.03,2170.0,301.2524,302.3363,301.2524,302.3363,2170.0
2022-02-01 13:55:00,356.64,357.25,356.46,356.85,5991.0,302.0061,302.5226,301.8537,302.1839,5991.0
2022-02-01 14:00:00,356.62,356.74,356.11,356.44,2440.0,301.9891,302.0908,301.5573,301.8367,2440.0
2022-02-01 14:05:00,356.43,356.62,356.29,356.62,834.0,301.8283,301.9891,301.7097,301.9891,834.0
2022-02-01 14:10:00,356.99,357.04,356.36,356.57,1752.0,302.3025,302.3448,301.769,301.9468,1752.0
2022-02-01 14:15:00,356.72,357.15,356.2,356.37,2492.0,302.0738,302.438,301.6335,301.7774,2492.0
2022-02-01 14:20:00,356.21,356.75,356.1,356.72,1002.0,301.642,302.0992,301.5488,302.0738,1002.0
2022-02-01 14:25:00,357.03,357.61,356.93,357.47,3217.0,302.3363,302.8275,302.2517,302.7089,3217.0
2022-02-01 14:30:00,357.5,357.93,357.15,357.16,1759.0,302.7343,303.0985,302.438,302.4464,1759.0
2022-02-01 14:35:00,357.19,357.19,356.78,356.89,2422.0,302.4718,302.4718,302.1246,302.2178,2422.0
2022-02-01 14:40:00,356.83,357.01,356.59,357.01,2221.0,302.167,302.3194,301.9637,302.3194,2221.0
2022-02-01 14:45:00,357.0,357.01,356.65,356.8,3303.0,302.3109,302.3194,302.0146,302.1416,3303.0
2022-02-01 14:50:00,356.75,356.77,356.32,356.38,1523.0,302.0992,302.1162,301.7351,301.7859,1523.0
2022-02-01 14:55:00,356.23,356.56,356.23,356.56,1030.0,301.6589,301.9383,301.6589,301.9383,1030.0
2022-02-01 15:00:00,356.59,356.82,356.5,356.82,3486.0,301.9637,302.1585,301.8875,302.1585,3486.0
2022-02-01 15:05:00,356.65,356.88,356.44,356.63,2551.0,302.0146,302.2093,301.8367,301.9976,2551.0
2022-02-01 15:10:00,356.66,357.02,356.66,356.74,2991.0,302.023,302.3279,302.023,302.0908,2991.0
2022-02-01 15:15:00,356.78,356.87,356.64,356.82,2794.0,302.1246,302.2009,302.0061,302.1585,2794.0
2022-02-01 15:20:00,356.87,356.98,356.17,356.17,3320.0,302.2009,302.294,301.6081,301.6081,3320.0
2022-02-01 15:25:00,356.17,356.91,356.17,356.9,4188.0,301.6081,302.2347,301.6081,302.2263,4188.0
2022-02-01 15:30:00,356.93,357.51,356.43,356.9,8449.0,302.2517,302.7428,301.8283,302.2263,8449.0
2022-02-01 15:35:00,357.22,357.22,356.19,356.3,3315.0,302.4972,302.4972,301.625,301.7182,3315.0
2022-02-01 15:40:00,356.23,356.54,355.98,355.98,5953.0,301.6589,301.9214,301.4472,301.4472,5953.0
2022-02-01 15:45:00,355.87,356.36,355.38,356.07,5480.0,301.354,301.769,300.9391,301.5234,5480.0
2022-02-01 15:50:00,356.28,356.65,355.58,356.01,13796.0,301.7012,302.0146,301.1085,301.4726,13796.0
2022-02-01 15:55:00,356.05,356.47,355.25,355.27,44919.0,301.5065,301.8621,300.829,300.846,44919.0
2022-02-02 09:30:00,357.2,360.23,355.99,360.23,8329.0,302.4803,305.0461,301.4557,305.0461,8329.0
2022-02-02 09:35:00,359.7,361.2,359.58,359.99,2102.0,304.5973,305.8675,304.4957,304.8429,2102.0
2022-02-02 09:40:00,361.2,362.39,360.65,360.74,6172.0,305.8675,306.8752,305.4018,305.478,6172.0
2022-02-02 09:45:00,360.59,360.63,358.67,360.4,1100.0,305.351,305.3849,303.7251,305.1901,1100.0
2022-02-02 09:50:00,360.63,360.74,360.57,360.73,500.0,305.3849,305.478,305.334,305.4695,500.0
2022-02-02 09:55:00,360.39,360.49,359.64,360.49,1918.0,305.1816,305.2663,304.5465,305.2663,1918.0
2022-02-02 10:00:00,361.5,361.91,361.4,361.54,1808.0,306.1216,306.4688,306.0369,306.1555,1808.0
2022-02-02 10:05:00,361.84,362.3,361.46,362.3,2100.0,306.4095,306.799,306.0877,306.799,2100.0
2022-02-02 10:10:00,362.27,363.4,362.27,362.7,3519.0,306.7736,307.7305,306.7736,307.1378,3519.0
2022-02-02 10:15:00,362.8,363.09,362.51,362.85,2395.0,307.2224,307.468,306.9769,307.2648,2395.0
2022-02-02 10:20:00,362.94,363.09,362.76,362.76,1565.0,307.341,307.468,307.1886,307.1886,1565.0
2022-02-02 10:25:00,362.92,363.76,362.37,363.76,1900.0,307.324,308.0354,306.8583,308.0354,1900.0
2022-02-02 10:30:00,363.33,363.76,363.26,363.55,1549.0,307.6712,308.0354,307.612,307.8575,1549.0
2022-02-02 10:35:00,363.42,364.55,363.42,364.54,2000.0,307.7475,308.7043,307.7475,308.6959,2000.0
2022-02-02 10:40:00,364.65,365.0,364.16,364.39,3680.0,308.789,309.0854,308.3741,308.5689,3680.0
2022-02-02 10:45:00,364.28,364.28,363.56,363.81,3020.0,308.4757,308.4757,307.866,308.0777,3020.0
2022-02-02 10:50:00,363.74,364.11,363.53,363.82,1686.0,308.0184,308.3318,307.8406,308.0862,1686.0
2022-02-02 10:55:00,364.03,364.64,364.0,364.4,3663.0,308.264,308.7806,308.2386,308.5773,3663.0
2022-02-02 11:00:00,364.53,365.42,364.53,365.24,2543.0,308.6874,309.4411,308.6874,309.2886,2543.0
2022-02-02 11:05:00,365.61,365.89,365.01,365.01,1871.0,309.602,309.8391,309.0939,309.0939,1871.0
2022-02-02 11:10:00,365.38,366.6,365.35,365.95,7144.0,309.4072,310.4403,309.3818,309.8899,7144.0
2022-02-02 11:15:00,365.92,366.88,365.72,366.67,7519.0,309.8645,310.6774,309.6951,310.4996,7519.0
2022-02-02 11:20:00,366.95,367.07,366.66,366.75,1125.0,310.7367,310.8383,310.4911,310.5673,1125.0
2022-02-02 11:25:00,367.08,368.37,367.08,368.31,4282.0,310.8468,311.9392,310.8468,311.8884,4282.0
2022-02-02 11:30:00,368.04,368.04,365.53,365.91,4890.0,311.6597,311.6597,309.5342,309.856,4890.0
2022-02-02 11:35:00,365.83,365.9,364.86,365.14,3625.0,309.7883,309.8475,308.9669,309.204,3625.0
2022-02-02 11:40:00,364.99,365.4,364.75,365.1,3892.0,309.0769,309.4241,308.8737,309.1701,3892.0
2022-02-02 11:45:00,365.14,365.69,365.14,365.4,2287.0,309.204,309.6697,309.204,309.4241,2287.0
2022-02-02 11:50:00,365.36,366.12,365.36,365.69,1863.0,309.3903,310.0338,309.3903,309.6697,1863.0
2022-02-02 11:55:00,365.58,365.58,365.1,365.32,875.0,309.5766,309.5766,309.1701,309.3564,875.0
2022-02-02 12:00:00,365.11,365.42,365.05,365.42,1841.0,309.1786,309.4411,309.1278,309.4411,1841.0
2022-02-02 12:05:00,365.51,366.18,365.42,366.18,3488.0,309.5173,310.0846,309.4411,310.0846,3488.0
2022-02-02 12:10:00,366.14,366.47,365.74,365.79,1952.0,310.0508,310.3302,309.7121,309.7544,1952.0
2022-02-02 12:15:00,365.69,366.09,365.41,365.63,3099.0,309.6697,310.0084,309.4326,309.6189,3099.0
2022-02-02 12:20:00,365.8,365.8,365.37,365.66,2974.0,309.7629,309.7629,309.3987,309.6443,2974.0
2022-02-02 12:25:00,365.95,366.23,365.73,366.13,1312.0,309.8899,310.127,309.7036,310.0423,1312.0
2022-02-02 12:30:00,365.64,366.42,365.59,366.42,1368.0,309.6274,310.2879,309.585,310.2879,1368.0
2022-02-02 12:35:00,366.23,366.79,366.1,366.6,5399.0,310.127,310.6012,310.0169,310.4403,5399.0
2022-02-02 12:40:00,366.54,366.98,366.15,366.21,6528.0,310.3895,310.7621,310.0592,310.1101,6528.0
2022-02-02 12:45:00,366.07,366.7,365.9,366.7,1320.0,309.9915,310.525,309.8475,310.525,1320.0
2022-02-02 12:50:00,366.61,366.79,366.39,366.64,2242.0,310.4488,310.6012,310.2625,310.4742,2242.0
2022-02-02 12:55:00,366.65,366.97,366.65,366.97,700.0,310.4826,310.7536,310.4826,310.7536,700.0
2022-02-02 13:00:00,367.05,367.22,366.85,367.2,1704.0,310.8214,310.9653,310.652,310.9484,1704.0
2022-02-02 13:05:00,367.21,367.4,367.21,367.4,300.0,310.9569,311.1178,310.9569,311.1178,300.0
2022-02-02 13:10:00,367.53,368.21,367.49,367.84,4679.0,311.2278,311.8037,311.194,311.4904,4679.0
2022-02-02 13:15:00,367.78,367.78,366.84,366.85,2156.0,311.4395,311.4395,310.6435,310.652,2156.0
2022-02-02 13:20:00,366.96,367.14,366.6,366.95,2400.0,310.7452,310.8976,310.4403,310.7367,2400.0
2022-02-02 13:25:00,366.88,366.88,366.04,366.31,3179.0,310.6774,310.6774,309.9661,310.1947,3179.0
2022-02-02 13:30:00,366.39,366.79,366.39,366.62,1630.0,310.2625,310.6012,310.2625,310.4572,1630.0
2022-02-02 13:35:00,366.63,366.84,366.55,366.8,2265.0,310.4657,310.6435,310.398,310.6097,2265.0
2022-02-02 13:40:00,366.76,366.82,366.45,366.68,2034.0,310.5758,310.6266,310.3133,310.5081,2034.0
2022-02-02 13:45:00,366.57,367.04,366.57,366.96,1921.0,310.4149,310.8129,310.4149,310.7452,1921.0
2022-02-02 13:50:00,367.0,367.43,367.0,367.21,2024.0,310.779,311.1432,310.779,310.9569,2024.0
2022-02-02 13:55:00,367.36,367.58,367.05,367.58,1000.0,311.0839,311.2702,310.8214,311.2702,1000.0
2022-02-02 14:00:00,367.42,368.22,367.42,368.2,2530.0,311.1347,311.8121,311.1347,311.7952,2530.0
2022-02-02 14:05:00,368.06,368.15,367.55,367.77,800.0,311.6766,311.7529,311.2448,311.4311,800.0
2022-02-02 14:10:00,367.89,368.14,367.69,367.86,1897.0,311.5327,311.7444,311.3633,311.5073,1897.0
2022-02-02 14:15:00,367.84,368.76,367.72,368.73,2818.0,311.4904,312.2694,311.3887,312.244,2818.0
2022-02-02 14:20:00,368.81,369.35,368.17,368.17,5709.0,312.3118,312.769,311.7698,311.7698,5709.0
2022-02-02 14:25:00,368.1,369.0,368.08,368.54,1791.0,311.7105,312.4726,311.6936,312.0831,1791.0
2022-02-02 14:30:00,368.89,368.9,368.32,368.69,1708.0,312.3795,312.388,311.8968,312.2101,1708.0
2022-02-02 14:35:00,368.84,369.35,368.23,368.49,3927.0,312.3372,312.769,311.8206,312.0408,3927.0
2022-02-02 14:40:00,368.71,369.0,368.61,368.61,2988.0,312.2271,312.4726,312.1424,312.1424,2988.0
2022-02-02 14:45:00,368.56,369.35,368.5,369.35,827.0,312.1001,312.769,312.0492,312.769,827.0
2022-02-02 14:50:00,369.21,369.55,369.2,369.42,917.0,312.6505,312.9384,312.642,312.8283,917.0
2022-02-02 14:55:00,369.23,369.39,369.01,369.01,2896.0,312.6674,312.8029,312.4811,312.4811,2896.0
2022-02-02 15:00:00,369.19,369.2,368.77,369.09,2507.0,312.6335,312.642,312.2779,312.5489,2507.0
2022-02-02 15:05:00,368.9,369.47,368.7,369.27,3600.0,312.388,312.8706,312.2186,312.7013,3600.0
2022-02-02 15:10:00,369.28,369.5,368.78,368.78,2924.0,312.7098,312.8961,312.2864,312.2864,2924.0
2022-02-02 15:15:00,368.95,369.39,368.56,369.31,4668.0,312.4303,312.8029,312.1001,312.7352,4668.0
2022-02-02 15:20:00,369.23,369.23,368.72,369.12,3875.0,312.6674,312.6674,312.2355,312.5743,3875.0
2022-02-02 15:25:00,369.27,369.54,368.77,368.91,5175.0,312.7013,312.9299,312.2779,312.3964,5175.0
2022-02-02 15:30:00,368.91,369.59,368.91,369.59,4188.0,312.3964,312.9723,312.3964,312.9723,4188.0
2022-02-02 15:35:00,369.74,370.0,369.34,369.49,5910.0,313.0993,313.3195,312.7606,312.8876,5910.0
2022-02-02 15:40:00,369.63,370.24,369.55,369.87,11218.0,313.0061,313.5227,312.9384,313.2094,11218.0
2022-02-02 15:45:00,369.96,370.8,369.75,370.63,10425.0,313.2856,313.9969,313.1078,313.8529,10425.0
2022-02-02 15:50:00,370.43,370.43,369.4,369.87,13076.0,313.6836,313.6836,312.8114,313.2094,13076.0
2022-02-02 15:55:00,370.08,370.63,369.8,370.36,61560.0,313.3872,313.8529,313.1501,313.6243,61560.0
2022-02-03 09:30:00,368.23,368.23,366.6,366.6,12246.0,311.8206,311.8206,310.4403,310.4403,12246.0
2022-02-03 09:35:00,366.3,368.97,366.3,367.97,1470.0,310.1863,312.4472,310.1863,311.6004,1470.0
2022-02-03 09:40:00,367.55,367.55,365.95,366.69,2007.0,311.2448,311.2448,309.8899,310.5165,2007.0
2022-02-03 09:45:00,366.28,367.37,366.24,367.25,4151.0,310.1693,311.0924,310.1355,310.9907,4151.0
2022-02-03 09:50:00,366.98,367.96,366.97,367.96,2982.0,310.7621,311.592,310.7536,311.592,2982.0
2022-02-03 09:55:00,367.31,368.2,367.24,367.56,2284.0,311.0415,311.7952,310.9823,311.2532,2284.0
2022-02-03 10:00:00,367.26,368.07,367.26,367.52,2245.0,310.9992,311.6851,310.9992,311.2194,2245.0
2022-02-03 10:05:00,367.25,367.67,367.0,367.52,2754.0,310.9907,311.3464,310.779,311.2194,2754.0
2022-02-03 10:10:00,368.13,368.6,367.65,368.07,1300.0,311.7359,312.1339,311.3295,311.6851,1300.0
2022-02-03 10:15:00,368.19,368.19,366.63,367.09,2508.0,311.7867,311.7867,310.4657,310.8552,2508.0
2022-02-03 10:20:00,366.94,367.55,366.94,367.55,1100.0,310.7282,311.2448,310.7282,311.2448,1100.0
2022-02-03 10:25:00,367.8,367.8,367.16,367.17,300.0,311.4565,311.4565,310.9145,310.923,300.0
2022-02-03 10:30:00,367.58,367.95,367.3,367.64,972.0,311.2702,311.5835,311.0331,311.321,972.0
2022-02-03 10:35:00,367.87,369.11,367.66,369.11,2304.0,311.5158,312.5658,311.3379,312.5658,2304.0
2022-02-03 10:40:00,368.79,369.08,368.05,368.36,1394.0,312.2948,312.5404,311.6682,311.9307,1394.0
2022-02-03 10:45:00,368.3,368.3,367.84,368.18,3280.0,311.8799,311.8799,311.4904,311.7783,3280.0
2022-02-03 10:50:00,367.91,368.36,367.91,368.36,1189.0,311.5496,311.9307,311.5496,311.9307,1189.0
2022-02-03 10:55:00,368.75,368.87,368.52,368.52,1407.0,312.2609,312.3626,312.0662,312.0662,1407.0
2022-02-03 11:00:00,367.92,368.73,367.91,368.73,2245.0,311.5581,312.244,311.5496,312.244,2245.0
2022-02-03 11:05:00,368.71,368.95,368.54,368.95,1312.0,312.2271,312.4303,312.0831,312.4303,1312.0
2022-02-03 11:10:00,368.45,368.74,368.06,368.65,2513.0,312.0069,312.2525,311.6766,312.1763,2513.0
2022-02-03 11:15:00,368.82,368.82,368.27,368.27,1002.0,312.3202,312.3202,311.8545,311.8545,1002.0
2022-02-03 11:20:00,368.69,368.92,368.57,368.58,5210.0,312.2101,312.4049,312.1085,312.117,5210.0
2022-02-03 11:25:00,368.55,368.8,368.45,368.58,1197.0,312.0916,312.3033,312.0069,312.117,1197.0
2022-02-03 11:30:00,368.64,368.64,368.32,368.54,2012.0,312.1678,312.1678,311.8968,312.0831,2012.0
2022-02-03 11:35:00,368.47,369.05,368.46,368.98,1169.0,312.0238,312.515,312.0154,312.4557,1169.0
2022-02-03 11:40:00,368.83,369.16,368.8,369.15,1400.0,312.3287,312.6081,312.3033,312.5997,1400.0
2022-02-03 11:45:00,368.74,368.88,368.53,368.53,828.0,312.2525,312.371,312.0746,312.0746,828.0
2022-02-03 11:50:00,369.07,369.07,368.38,368.38,674.0,312.5319,312.5319,311.9476,311.9476,674.0
2022-02-03 11:55:00,368.52,369.22,368.46,369.22,1101.0,312.0662,312.6589,312.0154,312.6589,1101.0
2022-02-03 12:00:00,369.23,369.23,368.53,368.53,500.0,312.6674,312.6674,312.0746,312.0746,500.0
2022-02-03 12:05:00,368.44,368.76,368.38,368.38,1367.0,311.9984,312.2694,311.9476,311.9476,1367.0
2022-02-03 12:10:00,368.62,368.85,368.62,368.85,700.0,312.1509,312.3456,312.1509,312.3456,700.0
2022-02-03 12:15:00,368.75,369.01,368.52,368.73,1003.0,312.2609,312.4811,312.0662,312.244,1003.0
2022-02-03 12:20:00,368.44,368.58,368.13,368.37,1907.0,311.9984,312.117,311.7359,311.9392,1907.0
2022-02-03 12:25:00,368.73,368.73,368.27,368.53,900.0,312.244,312.244,311.8545,312.0746,900.0
2022-02-03 12:30:00,368.58,368.58,368.58,368.58,112.0,312.117,312.117,312.117,312.117,112.0
2022-02-03 12:35:00,368.76,368.78,368.52,368.62,1304.0,312.2694,312.2864,312.0662,312.1509,1304.0
2022-02-03 12:40:00,368.6,368.6,368.08,368.31,930.0,312.1339,312.1339,311.6936,311.8884,930.0
2022-02-03 12:45:00,368.0,368.02,367.55,367.55,1601.0,311.6258,311.6428,311.2448,311.2448,1601.0
2022-02-03 12:50:00,367.81,367.81,367.37,367.55,1200.0,311.4649,311.4649,311.0924,311.2448,1200.0
2022-02-03 12:55:00,367.92,368.16,367.92,368.16,400.0,311.5581,311.7613,311.5581,311.7613,400.0
2022-02-03 13:00:00,368.1,368.23,367.88,368.13,1477.0,311.7105,311.8206,311.5242,311.7359,1477.0
2022-02-03 13:05:00,368.02,368.42,368.01,368.13,1100.0,311.6428,311.9815,311.6343,311.7359,1100.0
2022-02-03 13:10:00,368.08,368.35,367.91,368.29,1315.0,311.6936,311.9222,311.5496,311.8714,1315.0
2022-02-03 13:15:00,368.45,369.07,368.41,369.07,1602.0,312.0069,312.5319,311.973,312.5319,1602.0
2022-02-03 13:20:00,369.25,369.38,368.99,368.99,1075.0,312.6844,312.7944,312.4642,312.4642,1075.0
2022-02-03 13:25:00,368.67,369.06,368.57,369.06,2271.0,312.1932,312.5235,312.1085,312.5235,2271.0
2022-02-03 13:30:00,369.14,369.28,369.04,369.27,1100.0,312.5912,312.7098,312.5065,312.7013,1100.0
2022-02-03 13:35:00,369.02,369.34,369.0,369.3,2311.0,312.4896,312.7606,312.4726,312.7267,2311.0
2022-02-03 13:40:00,369.17,369.2,369.0,369.15,1300.0,312.6166,312.642,312.4726,312.5997,1300.0
2022-02-03 13:45:00,369.36,369.36,369.36,369.36,205.0,312.7775,312.7775,312.7775,312.7775,205.0
2022-02-03 13:50:00,369.46,369.51,369.19,369.19,1052.0,312.8622,312.9045,312.6335,312.6335,1052.0
2022-02-03 13:55:00,369.1,369.31,368.97,369.31,2037.0,312.5573,312.7352,312.4472,312.7352,2037.0
2022-02-03 14:00:00,369.25,369.25,369.0,369.03,3179.0,312.6844,312.6844,312.4726,312.4981,3179.0
2022-02-03 14:05:00,368.92,369.35,368.9,369.35,1711.0,312.4049,312.769,312.388,312.769,1711.0
2022-02-03 14:10:00,369.21,369.42,369.18,369.42,1081.0,312.6505,312.8283,312.6251,312.8283,1081.0
2022-02-03 14:15:00,369.39,369.39,369.39,369.39,200.0,312.8029,312.8029,312.8029,312.8029,200.0
2022-02-03 14:20:00,369.17,369.56,369.15,369.54,865.0,312.6166,312.9469,312.5997,312.9299,865.0
2022-02-03 14:25:00,369.4,369.63,369.31,369.45,4365.0,312.8114,313.0061,312.7352,312.8537,4365.0
2022-02-03 14:30:00,369.45,369.45,368.83,368.83,1000.0,312.8537,312.8537,312.3287,312.3287,1000.0
2022-02-03 14:35:00,368.79,368.94,368.19,368.56,2160.0,312.2948,312.4218,311.7867,312.1001,2160.0
2022-02-03 14:40:00,368.63,368.64,368.15,368.51,1774.0,312.1593,312.1678,311.7529,312.0577,1774.0
2022-02-03 14:45:00,368.44,368.56,368.41,368.45,400.0,311.9984,312.1001,311.973,312.0069,400.0
2022-02-03 14:50:00,368.44,368.75,368.43,368.59,1969.0,311.9984,312.2609,311.99,312.1255,1969.0
2022-02-03 14:55:00,368.58,368.77,368.43,368.7,6475.0,312.117,312.2779,311.99,312.2186,6475.0
2022-02-03 15:00:00,368.7,368.94,368.13,368.13,4045.0,312.2186,312.4218,311.7359,311.7359,4045.0
2022-02-03 15:05:00,368.35,368.65,368.12,368.12,6001.0,311.9222,312.1763,311.7275,311.7275,6001.0
2022-02-03 15:10:00,368.24,368.78,368.23,368.78,2051.0,311.8291,312.2864,311.8206,312.2864,2051.0
2022-02-03 15:15:00,368.93,369.39,368.92,369.28,2359.0,312.4134,312.8029,312.4049,312.7098,2359.0
2022-02-03 15:20:00,369.41,369.41,369.19,369.41,700.0,312.8198,312.8198,312.6335,312.8198,700.0
2022-02-03 15:25:00,369.0,369.36,368.86,369.36,2404.0,312.4726,312.7775,312.3541,312.7775,2404.0
2022-02-03 15:30:00,369.26,369.26,368.42,368.42,3795.0,312.6928,312.6928,311.9815,311.9815,3795.0
2022-02-03 15:35:00,368.47,368.76,368.13,368.16,3796.0,312.0238,312.2694,311.7359,311.7613,3796.0
2022-02-03 15:40:00,368.18,368.59,368.18,368.46,3612.0,311.7783,312.1255,311.7783,312.0154,3612.0
2022-02-03 15:45:00,368.12,368.14,367.22,367.33,10281.0,311.7275,311.7444,310.9653,311.0585,10281.0
2022-02-03 15:50:00,366.99,367.37,366.98,367.2,10172.0,310.7706,311.0924,310.7621,310.9484,10172.0
2022-02-03 15:55:00,367.61,368.32,367.04,367.27,35736.0,311.2956,311.8968,310.8129,311.0077,35736.0
2022-02-04 09:30:00,364.98,364.98,364.8,364.8,4789.0,309.0685,309.0685,308.9161,308.9161,4789.0
2022-02-04 09:35:00,365.4,365.44,364.83,364.91,1750.0,309.4241,309.458,308.9415,309.0092,1750.0
2022-02-04 09:40:00,364.91,366.32,364.91,365.65,2600.0,309.0092,310.2032,309.0092,309.6358,2600.0
2022-02-04 09:45:00,366.31,366.86,366.28,366.84,1900.0,310.1947,310.6605,310.1693,310.6435,1900.0
2022-02-04 09:50:00,366.47,366.91,366.45,366.75,2422.0,310.3302,310.7028,310.3133,310.5673,2422.0
2022-02-04 09:55:00,366.31,366.68,365.37,366.68,2657.0,310.1947,310.5081,309.3987,310.5081,2657.0
2022-02-04 10:00:00,366.16,367.42,365.66,366.22,3639.0,310.0677,311.1347,309.6443,310.1185,3639.0
2022-02-04 10:05:00,366.06,366.34,364.75,364.92,2500.0,309.983,310.2201,308.8737,309.0177,2500.0
2022-02-04 10:10:00,364.9,365.04,364.61,365.04,700.0,309.0007,309.1193,308.7552,309.1193,700.0
2022-02-04 10:15:00,365.41,365.72,365.0,365.43,8486.0,309.4326,309.6951,309.0854,309.4495,8486.0
2022-02-04 10:20:00,365.64,365.84,365.24,365.37,4000.0,309.6274,309.7967,309.2886,309.3987,4000.0
2022-02-04 10:25:00,365.73,365.96,364.77,365.02,17176.0,309.7036,309.8983,308.8906,309.1023,17176.0
2022-02-04 10:30:00,365.01,365.77,364.67,365.03,29440.0,309.0939,309.7375,308.806,309.1108,29440.0
2022-02-04 10:35:00,364.67,365.15,361.62,361.62,19612.0,308.806,309.2124,306.2232,306.2232,19612.0
2022-02-04 10:40:00,362.42,362.99,362.04,362.57,1706.0,306.9006,307.3833,306.5789,307.0277,1706.0
2022-02-04 10:45:00,361.71,361.71,361.18,361.18,1731.0,306.2994,306.2994,305.8506,305.8506,1731.0
2022-02-04 10:50:00,361.0,362.14,361.0,361.84,1124.0,305.6982,306.6635,305.6982,306.4095,1124.0
2022-02-04 10:55:00,361.7,362.06,361.15,361.98,1773.0,306.2909,306.5958,305.8252,306.528,1773.0
2022-02-04 11:00:00,361.43,362.07,361.43,361.75,900.0,306.0623,306.6043,306.0623,306.3333,900.0
2022-02-04 11:05:00,361.75,362.71,361.44,362.59,1535.0,306.3333,307.1462,306.0708,307.0446,1535.0
2022-02-04 11:10:00,362.41,363.98,362.41,363.98,1700.0,306.8922,308.2217,306.8922,308.2217,1700.0
2022-02-04 11:15:00,363.93,364.17,363.8,364.17,878.0,308.1793,308.3826,308.0692,308.3826,878.0
2022-02-04 11:20:00,363.88,364.07,363.65,363.94,1949.0,308.137,308.2979,307.9422,308.1878,1949.0
2022-02-04 11:25:00,364.28,364.66,364.27,364.27,1071.0,308.4757,308.7975,308.4672,308.4672,1071.0
2022-02-04 11:30:00,364.22,364.59,364.13,364.29,2203.0,308.4249,308.7382,308.3487,308.4842,2203.0
2022-02-04 11:35:00,364.5,365.61,364.49,365.0,2330.0,308.662,309.602,308.6535,309.0854,2330.0
2022-02-04 11:40:00,365.21,365.29,364.74,365.12,1894.0,309.2632,309.331,308.8652,309.187,1894.0
2022-02-04 11:45:00,364.73,365.07,364.73,364.81,1190.0,308.8568,309.1447,308.8568,308.9245,1190.0
2022-02-04 11:50:00,364.89,365.17,364.86,365.02,1002.0,308.9923,309.2294,308.9669,309.1023,1002.0
2022-02-04 11:55:00,364.93,365.14,364.72,364.72,1703.0,309.0261,309.204,308.8483,308.8483,1703.0
2022-02-04 12:00:00,364.3,364.6,364.29,364.57,700.0,308.4926,308.7467,308.4842,308.7213,700.0
2022-02-04 12:05:00,364.47,364.66,364.33,364.44,11816.0,308.6366,308.7975,308.518,308.6112,11816.0
2022-02-04 12:10:00,364.3,364.3,364.01,364.27,1200.0,308.4926,308.4926,308.2471,308.4672,1200.0
2022-02-04 12:15:00,364.37,364.53,364.36,364.52,842.0,308.5519,308.6874,308.5435,308.6789,842.0
2022-02-04 12:20:00,364.63,364.63,364.21,364.44,1243.0,308.7721,308.7721,308.4164,308.6112,1243.0
2022-02-04 12:25:00,364.42,364.56,364.39,364.51,4217.0,308.5943,308.7128,308.5689,308.6705,4217.0
2022-02-04 12:30:00,364.42,364.58,364.25,364.56,3909.0,308.5943,308.7298,308.4503,308.7128,3909.0
2022-02-04 12:35:00,364.53,365.05,364.45,365.05,3582.0,308.6874,309.1278,308.6197,309.1278,3582.0
2022-02-04 12:40:00,365.0,365.05,364.77,364.89,2853.0,309.0854,309.1278,308.8906,308.9923,2853.0
2022-02-04 12:45:00,364.86,365.04,364.82,364.93,818.0,308.9669,309.1193,308.933,309.0261,818.0
2022-02-04 12:50:00,364.83,364.99,364.82,364.99,617.0,308.9415,309.0769,308.933,309.0769,617.0
2022-02-04 12:55:00,364.82,365.16,364.82,365.02,6300.0,308.933,309.2209,308.933,309.1023,6300.0
2022-02-04 13:00:00,365.03,366.13,365.02,366.13,3905.0,309.1108,310.0423,309.1023,310.0423,3905.0
2022-02-04 13:05:00,365.91,366.3,365.91,366.19,1100.0,309.856,310.1863,309.856,310.0931,1100.0
2022-02-04 13:10:00,366.27,366.35,365.85,365.98,3931.0,310.1609,310.2286,309.8052,309.9153,3931.0
2022-02-04 13:15:00,365.94,365.95,365.48,365.59,3035.0,309.8814,309.8899,309.4919,309.585,3035.0
2022-02-04 13:20:00,365.52,365.92,365.48,365.7,2200.0,309.5258,309.8645,309.4919,309.6782,2200.0
2022-02-04 13:25:00,365.51,365.51,365.27,365.27,1656.0,309.5173,309.5173,309.3141,309.3141,1656.0
2022-02-04 13:30:00,365.57,365.65,365.28,365.33,2262.0,309.5681,309.6358,309.3225,309.3649,2262.0
2022-02-04 13:35:00,365.44,365.44,365.05,365.15,10901.0,309.458,309.458,309.1278,309.2124,10901.0
2022-02-04 13:40:00,365.06,365.73,365.06,365.41,1796.0,309.1362,309.7036,309.1362,309.4326,1796.0
2022-02-04 13:45:00,365.36,365.71,365.17,365.71,3337.0,309.3903,309.6866,309.2294,309.6866,3337.0
2022-02-04 13:50:00,365.94,366.31,365.94,366.31,629.0,309.8814,310.1947,309.8814,310.1947,629.0
2022-02-04 13:55:00,366.44,366.44,366.09,366.09,800.0,310.3048,310.3048,310.0084,310.0084,800.0
2022-02-04 14:00:00,366.01,366.31,364.91,365.36,58663.0,309.9407,310.1947,309.0092,309.3903,58663.0
2022-02-04 14:05:00,365.38,365.38,364.97,364.97,906.0,309.4072,309.4072,309.06,309.06,906.0
2022-02-04 14:10:00,364.36,364.78,363.94,363.94,1421.0,308.5435,308.8991,308.1878,308.1878,1421.0
2022-02-04 14:15:00,364.21,364.34,363.68,363.68,7140.0,308.4164,308.5265,307.9676,307.9676,7140.0
2022-02-04 14:20:00,363.83,363.91,363.57,363.6,3037.0,308.0946,308.1624,307.8745,307.8999,3037.0
2022-02-04 14:25:00,363.71,364.14,363.59,364.02,3186.0,307.993,308.3572,307.8914,308.2555,3186.0
2022-02-04 14:30:00,363.83,364.4,363.66,364.21,2902.0,308.0946,308.5773,307.9507,308.4164,2902.0
2022-02-04 14:35:00,364.11,365.31,364.07,365.31,9252.0,308.3318,309.3479,308.2979,309.3479,9252.0
2022-02-04 14:40:00,365.24,365.67,365.24,365.5,1700.0,309.2886,309.6528,309.2886,309.5088,1700.0
2022-02-04 14:45:00,365.35,365.35,364.98,365.15,2765.0,309.3818,309.3818,309.0685,309.2124,2765.0
2022-02-04 14:50:00,365.28,365.46,364.9,365.46,10621.0,309.3225,309.4749,309.0007,309.4749,10621.0
2022-02-04 14:55:00,365.37,365.81,365.34,365.81,1500.0,309.3987,309.7713,309.3733,309.7713,1500.0
2022-02-04 15:00:00,365.66,366.45,365.51,366.38,2405.0,309.6443,310.3133,309.5173,310.254,2405.0
2022-02-04 15:05:00,366.52,366.94,366.38,366.85,1582.0,310.3726,310.7282,310.254,310.652,1582.0
2022-02-04 15:10:00,366.8,367.51,366.77,367.28,1402.0,310.6097,311.2109,310.5843,311.0161,1402.0
2022-02-04 15:15:00,367.12,367.29,366.61,366.61,2133.0,310.8806,311.0246,310.4488,310.4488,2133.0
2022-02-04 15:20:00,366.65,366.92,366.65,366.81,2000.0,310.4826,310.7113,310.4826,310.6181,2000.0
2022-02-04 15:25:00,366.84,366.93,365.92,366.32,3814.0,310.6435,310.7198,309.8645,310.2032,3814.0
2022-02-04 15:30:00,366.31,366.4,365.9,366.36,1352.0,310.1947,310.2709,309.8475,310.2371,1352.0
2022-02-04 15:35:00,366.29,366.62,365.88,365.88,4012.0,310.1778,310.4572,309.8306,309.8306,4012.0
2022-02-04 15:40:00,365.78,365.78,365.17,365.17,2347.0,309.7459,309.7459,309.2294,309.2294,2347.0
2022-02-04 15:45:00,365.04,365.04,363.88,364.47,5369.0,309.1193,309.1193,308.137,308.6366,5369.0
2022-02-04 15:50:00,364.34,364.39,363.77,364.37,22574.0,308.5265,308.5689,308.0438,308.5519,22574.0
2022-02-04 15:55:00,364.3,364.3,362.64,362.85,43120.0,308.4926,308.4926,307.0869,307.2648,43120.0
2022-02-07 09:30:00,362.85,363.23,361.8,362.06,6196.0,307.2648,307.5866,306.3756,306.5958,6196.0
2022-02-07 09:35:00,362.29,363.27,362.16,362.16,1668.0,306.7906,307.6204,306.6805,306.6805,1668.0
2022-02-07 09:40:00,362.11,362.11,361.52,361.94,916.0,306.6381,306.6381,306.1385,306.4942,916.0
2022-02-07 09:45:00,361.33,362.02,360.87,361.2,5069.0,305.9776,306.5619,305.5881,305.8675,5069.0
2022-02-07 09:50:00,361.53,361.77,361.53,361.68,1431.0,306.147,306.3502,306.147,306.274,1431.0
2022-02-07 09:55:00,362.72,362.72,362.0,362.01,900.0,307.1547,307.1547,306.545,306.5535,900.0
2022-02-07 10:00:00,362.18,362.25,361.74,361.74,1027.0,306.6974,306.7567,306.3248,306.3248,1027.0
2022-02-07 10:05:00,362.03,362.27,361.94,362.13,1683.0,306.5704,306.7736,306.4942,306.6551,1683.0
2022-02-07 10:10:00,361.37,361.54,360.99,361.29,1611.0,306.0115,306.1555,305.6897,305.9437,1611.0
2022-02-07 10:15:00,361.42,361.56,361.29,361.46,1003.0,306.0538,306.1724,305.9437,306.0877,1003.0
2022-02-07 10:20:00,360.93,361.18,360.93,361.01,500.0,305.6389,305.8506,305.6389,305.7066,500.0
2022-02-07 10:25:00,361.34,361.73,361.22,361.71,2032.0,305.9861,306.3163,305.8845,306.2994,2032.0
2022-02-07 10:30:00,361.9,362.73,361.9,362.73,1200.0,306.4603,307.1632,306.4603,307.1632,1200.0
2022-02-07 10:35:00,362.12,362.43,362.1,362.1,400.0,306.6466,306.9091,306.6297,306.6297,400.0
2022-02-07 10:40:00,361.53,361.53,361.53,361.53,127.0,306.147,306.147,306.147,306.147,127.0
2022-02-07 10:45:00,361.3,362.03,361.08,362.03,1100.0,305.9522,306.5704,305.7659,306.5704,1100.0
2022-02-07 10:50:00,361.99,361.99,361.72,361.72,700.0,306.5365,306.5365,306.3079,306.3079,700.0
2022-02-07 10:55:00,361.62,361.7,360.93,360.93,801.0,306.2232,306.2909,305.6389,305.6389,801.0
2022-02-07 11:00:00,360.65,360.92,360.05,360.43,5270.0,305.4018,305.6304,304.8937,305.2155,5270.0
2022-02-07 11:05:00,360.31,360.42,359.9,359.9,1869.0,305.1139,305.207,304.7667,304.7667,1869.0
2022-02-07 11:10:00,360.11,360.55,360.11,360.26,712.0,304.9445,305.3171,304.9445,305.0715,712.0
2022-02-07 11:15:00,360.57,360.57,360.55,360.55,252.0,305.334,305.334,305.3171,305.3171,252.0
2022-02-07 11:20:00,361.13,361.35,360.55,360.67,6512.0,305.8083,305.9946,305.3171,305.4187,6512.0
2022-02-07 11:25:00,360.66,360.96,360.66,360.74,400.0,305.4103,305.6643,305.4103,305.478,400.0
2022-02-07 11:30:00,361.26,361.33,361.1,361.24,500.0,305.9183,305.9776,305.7829,305.9014,500.0
2022-02-07 11:35:00,361.17,361.53,361.05,361.05,1451.0,305.8421,306.147,305.7405,305.7405,1451.0
2022-02-07 11:40:00,360.61,361.2,360.61,361.2,860.0,305.3679,305.8675,305.3679,305.8675,860.0
2022-02-07 11:45:00,361.25,361.54,361.24,361.54,500.0,305.9099,306.1555,305.9014,306.1555,500.0
2022-02-07 11:50:00,361.43,361.63,361.38,361.42,500.0,306.0623,306.2317,306.02,306.0538,500.0
2022-02-07 11:55:00,361.77,362.22,361.77,362.2,701.0,306.3502,306.7313,306.3502,306.7143,701.0
2022-02-07 12:00:00,361.98,361.98,361.28,361.59,3300.0,306.528,306.528,305.9353,306.1978,3300.0
2022-02-07 12:05:00,361.69,362.0,361.69,361.84,725.0,306.2825,306.545,306.2825,306.4095,725.0
2022-02-07 12:10:00,361.84,361.85,361.64,361.73,1270.0,306.4095,306.418,306.2401,306.3163,1270.0
2022-02-07 12:15:00,361.84,362.18,361.79,361.81,4489.0,306.4095,306.6974,306.3672,306.3841,4489.0
2022-02-07 12:20:00,361.71,362.08,361.7,362.08,855.0,306.2994,306.6127,306.2909,306.6127,855.0
2022-02-07 12:25:00,362.13,362.14,361.83,361.83,3503.0,306.6551,306.6635,306.401,306.401,3503.0
2022-02-07 12:30:00,361.8,362.0,361.62,361.83,1803.0,306.3756,306.545,306.2232,306.401,1803.0
2022-02-07 12:35:00,362.17,362.38,361.88,362.38,2600.0,306.6889,306.8668,306.4434,306.8668,2600.0
2022-02-07 12:40:00,362.56,362.61,362.45,362.49,1594.0,307.0192,307.0615,306.926,306.9599,1594.0
2022-02-07 12:45:00,362.59,363.96,362.59,363.72,17629.0,307.0446,308.2047,307.0446,308.0015,17629.0
2022-02-07 12:50:00,363.76,363.91,363.41,363.68,4530.0,308.0354,308.1624,307.739,307.9676,4530.0
2022-02-07 12:55:00,363.79,364.05,363.74,364.0,9545.0,308.0608,308.2809,308.0184,308.2386,9545.0
2022-02-07 13:00:00,363.94,364.3,363.81,364.3,2704.0,308.1878,308.4926,308.0777,308.4926,2704.0
2022-02-07 13:05:00,364.24,364.7,364.24,364.63,1402.0,308.4418,308.8314,308.4418,308.7721,1402.0
2022-02-07 13:10:00,364.4,364.59,364.07,364.56,3025.0,308.5773,308.7382,308.2979,308.7128,3025.0
2022-02-07 13:15:00,364.45,364.66,363.91,363.99,2285.0,308.6197,308.7975,308.1624,308.2301,2285.0
2022-02-07 13:20:00,363.88,364.07,363.88,364.07,1056.0,308.137,308.2979,308.137,308.2979,1056.0
2022-02-07 13:25:00,364.04,364.08,363.7,363.7,409.0,308.2725,308.3063,307.9846,307.9846,409.0
2022-02-07 13:30:00,363.68,364.26,363.68,364.26,1202.0,307.9676,308.4588,307.9676,308.4588,1202.0
2022-02-07 13:35:00,364.19,364.19,363.94,363.94,1601.0,308.3995,308.3995,308.1878,308.1878,1601.0
2022-02-07 13:40:00,364.31,364.31,363.96,364.0,620.0,308.5011,308.5011,308.2047,308.2386,620.0
2022-02-07 13:45:00,364.19,364.19,363.69,363.96,3736.0,308.3995,308.3995,307.9761,308.2047,3736.0
2022-02-07 13:50:00,363.68,363.76,363.53,363.6,4501.0,307.9676,308.0354,307.8406,307.8999,4501.0
2022-02-07 13:55:00,363.56,363.77,363.56,363.66,931.0,307.866,308.0438,307.866,307.9507,931.0
2022-02-07 14:00:00,363.66,363.66,363.13,363.44,2094.0,307.9507,307.9507,307.5019,307.7644,2094.0
2022-02-07 14:05:00,363.51,363.51,363.05,363.11,911.0,307.8237,307.8237,307.4341,307.4849,911.0
2022-02-07 14:10:00,362.88,362.9,362.6,362.6,601.0,307.2902,307.3071,307.0531,307.0531,601.0
2022-02-07 14:15:00,362.62,362.97,362.62,362.86,1043.0,307.07,307.3664,307.07,307.2732,1043.0
2022-02-07 14:20:00,363.06,363.27,363.06,363.27,485.0,307.4426,307.6204,307.4426,307.6204,485.0
2022-02-07 14:25:00,362.83,363.43,362.79,363.12,1415.0,307.2478,307.7559,307.214,307.4934,1415.0
2022-02-07 14:30:00,363.27,363.27,362.96,363.09,800.0,307.6204,307.6204,307.3579,307.468,800.0
2022-02-07 14:35:00,363.46,363.57,363.38,363.38,300.0,307.7813,307.8745,307.7136,307.7136,300.0
2022-02-07 14:40:00,363.22,363.4,363.18,363.19,608.0,307.5781,307.7305,307.5442,307.5527,608.0
2022-02-07 14:45:00,363.35,363.35,363.12,363.13,801.0,307.6882,307.6882,307.4934,307.5019,801.0
2022-02-07 14:50:00,363.04,363.6,362.99,363.6,1248.0,307.4257,307.8999,307.3833,307.8999,1248.0
2022-02-07 14:55:00,363.81,363.88,363.8,363.88,300.0,308.0777,308.137,308.0692,308.137,300.0
2022-02-07 15:00:00,363.75,363.96,363.54,363.96,2869.0,308.0269,308.2047,307.8491,308.2047,2869.0
2022-02-07 15:05:00,363.91,363.99,363.66,363.86,2049.0,308.1624,308.2301,307.9507,308.12,2049.0
2022-02-07 15:10:00,363.94,364.19,363.79,364.19,1028.0,308.1878,308.3995,308.0608,308.3995,1028.0
2022-02-07 15:15:00,364.17,364.5,364.01,364.45,1998.0,308.3826,308.662,308.2471,308.6197,1998.0
2022-02-07 15:20:00,364.03,364.16,363.92,363.92,3200.0,308.264,308.3741,308.1709,308.1709,3200.0
2022-02-07 15:25:00,364.01,364.01,363.1,363.15,1751.0,308.2471,308.2471,307.4765,307.5188,1751.0
2022-02-07 15:30:00,363.2,363.59,363.0,363.19,5038.0,307.5612,307.8914,307.3918,307.5527,5038.0
2022-02-07 15:35:00,363.4,363.63,362.44,362.44,3767.0,307.7305,307.9253,306.9176,306.9176,3767.0
2022-02-07 15:40:00,362.45,362.85,362.4,362.46,5745.0,306.926,307.2648,306.8837,306.9345,5745.0
2022-02-07 15:45:00,362.25,362.3,361.77,361.93,8162.0,306.7567,306.799,306.3502,306.4857,8162.0
2022-02-07 15:50:00,361.98,362.95,361.89,362.0,13309.0,306.528,307.3495,306.4518,306.545,13309.0
2022-02-07 15:55:00,362.04,362.82,361.51,362.8,33507.0,306.5789,307.2394,306.13,307.2224,33507.0
2022-02-08 09:30:00,363.48,365.14,361.81,363.06,5750.0,307.7983,309.204,306.3841,307.4426,5750.0
2022-02-08 09:35:00,362.6,363.49,362.6,363.49,300.0,307.0531,307.8067,307.0531,307.8067,300.0
2022-02-08 09:40:00,364.17,364.17,363.15,363.16,1520.0,308.3826,308.3826,307.5188,307.5273,1520.0
2022-02-08 09:45:00,362.0,362.0,360.33,360.33,4967.0,306.545,306.545,305.1308,305.1308,4967.0
2022-02-08 09:50:00,360.54,361.26,360.54,361.26,1303.0,305.3086,305.9183,305.3086,305.9183,1303.0
2022-02-08 09:55:00,361.36,362.21,361.13,361.54,3437.0,306.003,306.7228,305.8083,306.1555,3437.0
2022-02-08 10:00:00,362.48,362.48,360.98,361.6,1100.0,306.9515,306.9515,305.6812,306.2063,1100.0
2022-02-08 10:05:00,361.72,362.61,361.66,362.34,3006.0,306.3079,307.0615,306.2571,306.8329,3006.0
2022-02-08 10:10:00,362.36,362.36,361.77,361.85,2900.0,306.8498,306.8498,306.3502,306.418,2900.0
2022-02-08 10:15:00,361.97,362.58,361.97,362.06,4382.0,306.5196,307.0361,306.5196,306.5958,4382.0
2022-02-08 10:20:00,361.7,362.01,361.0,361.0,900.0,306.2909,306.5535,305.6982,305.6982,900.0
2022-02-08 10:25:00,360.79,362.07,360.78,362.07,3325.0,305.5203,306.6043,305.5119,306.6043,3325.0
2022-02-08 10:30:00,362.16,362.16,362.15,362.16,100.0,306.6805,306.6805,306.672,306.6805,100.0
2022-02-08 10:35:00,362.56,362.61,361.8,362.04,1305.0,307.0192,307.0615,306.3756,306.5789,1305.0
2022-02-08 10:40:00,362.05,362.05,361.63,361.99,701.0,306.5873,306.5873,306.2317,306.5365,701.0
2022-02-08 10:45:00,362.03,363.4,362.03,363.4,1020.0,306.5704,307.7305,306.5704,307.7305,1020.0
2022-02-08 10:50:00,363.74,363.74,363.29,363.29,400.0,308.0184,308.0184,307.6374,307.6374,400.0
2022-02-08 10:55:00,363.3,364.5,363.28,364.5,2976.0,307.6458,308.662,307.6289,308.662,2976.0
2022-02-08 11:00:00,364.2,364.93,364.06,364.46,3305.0,308.408,309.0261,308.2894,308.6281,3305.0
2022-02-08 11:05:00,364.77,365.02,364.66,364.8,3374.0,308.8906,309.1023,308.7975,308.9161,3374.0
2022-02-08 11:10:00,364.69,364.82,364.41,364.59,1307.0,308.8229,308.933,308.5858,308.7382,1307.0
2022-02-08 11:15:00,364.7,364.98,364.39,364.39,3060.0,308.8314,309.0685,308.5689,308.5689,3060.0
2022-02-08 11:20:00,364.69,364.76,364.26,364.26,900.0,308.8229,308.8822,308.4588,308.4588,900.0
2022-02-08 11:25:00,364.33,364.5,363.82,364.5,2026.0,308.518,308.662,308.0862,308.662,2026.0
2022-02-08 11:30:00,364.9,365.32,364.63,365.04,1650.0,309.0007,309.3564,308.7721,309.1193,1650.0
2022-02-08 11:35:00,364.75,365.43,364.74,365.28,1983.0,308.8737,309.4495,308.8652,309.3225,1983.0
2022-02-08 11:40:00,365.43,365.63,365.37,365.38,1760.0,309.4495,309.6189,309.3987,309.4072,1760.0
2022-02-08 11:45:00,365.52,365.56,365.31,365.4,2400.0,309.5258,309.5596,309.3479,309.4241,2400.0
2022-02-08 11:50:00,365.4,365.41,364.82,365.3,2806.0,309.4241,309.4326,308.933,309.3395,2806.0
2022-02-08 11:55:00,365.23,365.23,364.84,364.93,2351.0,309.2802,309.2802,308.9499,309.0261,2351.0
2022-02-08 12:00:00,364.96,365.4,364.59,364.59,2071.0,309.0515,309.4241,308.7382,308.7382,2071.0
2022-02-08 12:05:00,364.54,364.6,364.53,364.6,500.0,308.6959,308.7467,308.6874,308.7467,500.0
2022-02-08 12:10:00,364.32,364.89,364.32,364.82,941.0,308.5096,308.9923,308.5096,308.933,941.0
2022-02-08 12:15:00,364.92,365.02,364.92,365.02,200.0,309.0177,309.1023,309.0177,309.1023,200.0
2022-02-08 12:20:00,364.75,364.84,364.65,364.65,615.0,308.8737,308.9499,308.789,308.789,615.0
2022-02-08 12:25:00,364.59,364.59,364.44,364.49,501.0,308.7382,308.7382,308.6112,308.6535,501.0
2022-02-08 12:30:00,364.55,364.84,364.09,364.21,1097.0,308.7043,308.9499,308.3148,308.4164,1097.0
2022-02-08 12:35:00,363.9,364.13,363.9,364.13,643.0,308.1539,308.3487,308.1539,308.3487,643.0
2022-02-08 12:40:00,364.24,364.55,364.12,364.4,1800.0,308.4418,308.7043,308.3402,308.5773,1800.0
2022-02-08 12:45:00,364.24,364.29,363.97,364.02,1151.0,308.4418,308.4842,308.2132,308.2555,1151.0
2022-02-08 12:50:00,363.88,363.88,363.37,363.37,1155.0,308.137,308.137,307.7051,307.7051,1155.0
2022-02-08 12:55:00,363.5,363.72,363.29,363.29,1701.0,307.8152,308.0015,307.6374,307.6374,1701.0
2022-02-08 13:00:00,363.03,363.21,362.92,362.93,801.0,307.4172,307.5696,307.324,307.3325,801.0
2022-02-08 13:05:00,362.99,362.99,362.62,362.62,1779.0,307.3833,307.3833,307.07,307.07,1779.0
2022-02-08 13:10:00,362.41,363.44,362.25,363.19,2611.0,306.8922,307.7644,306.7567,307.5527,2611.0
2022-02-08 13:15:00,363.08,363.44,362.94,363.29,775.0,307.4595,307.7644,307.341,307.6374,775.0
2022-02-08 13:20:00,363.21,363.55,363.06,363.15,1555.0,307.5696,307.8575,307.4426,307.5188,1555.0
2022-02-08 13:25:00,363.25,363.64,363.07,363.64,1080.0,307.6035,307.9338,307.4511,307.9338,1080.0
2022-02-08 13:30:00,363.54,363.7,363.07,363.21,1502.0,307.8491,307.9846,307.4511,307.5696,1502.0
2022-02-08 13:35:00,363.43,364.49,363.32,363.53,15282.0,307.7559,308.6535,307.6628,307.8406,15282.0
2022-02-08 13:40:00,363.44,363.58,363.38,363.38,951.0,307.7644,307.8829,307.7136,307.7136,951.0
2022-02-08 13:45:00,363.31,363.69,363.11,363.69,1231.0,307.6543,307.9761,307.4849,307.9761,1231.0
2022-02-08 13:50:00,363.63,364.33,363.63,364.33,2416.0,307.9253,308.518,307.9253,308.518,2416.0
2022-02-08 13:55:00,364.2,364.56,364.04,364.56,1225.0,308.408,308.7128,308.2725,308.7128,1225.0
2022-02-08 14:00:00,364.32,365.15,364.25,365.15,2438.0,308.5096,309.2124,308.4503,309.2124,2438.0
2022-02-08 14:05:00,365.19,365.31,364.99,364.99,1416.0,309.2463,309.3479,309.0769,309.0769,1416.0
2022-02-08 14:10:00,364.83,365.15,364.83,365.1,2368.0,308.9415,309.2124,308.9415,309.1701,2368.0
2022-02-08 14:15:00,364.98,365.18,364.74,364.95,1371.0,309.0685,309.2378,308.8652,309.0431,1371.0
2022-02-08 14:20:00,364.78,364.78,363.68,363.68,935.0,308.8991,308.8991,307.9676,307.9676,935.0
2022-02-08 14:25:00,363.6,363.64,363.32,363.32,1447.0,307.8999,307.9338,307.6628,307.6628,1447.0
2022-02-08 14:30:00,363.41,363.73,363.28,363.58,2091.0,307.739,308.01,307.6289,307.8829,2091.0
2022-02-08 14:35:00,363.56,363.56,362.96,362.96,1617.0,307.866,307.866,307.3579,307.3579,1617.0
2022-02-08 14:40:00,362.69,362.75,362.46,362.75,706.0,307.1293,307.1801,306.9345,307.1801,706.0
2022-02-08 14:45:00,362.91,362.98,362.43,362.46,1738.0,307.3156,307.3749,306.9091,306.9345,1738.0
2022-02-08 14:50:00,362.29,362.79,362.29,362.66,1101.0,306.7906,307.214,306.7906,307.1039,1101.0
2022-02-08 14:55:00,362.81,363.15,362.55,362.65,1909.0,307.2309,307.5188,307.0107,307.0954,1909.0
2022-02-08 15:00:00,362.66,362.77,362.47,362.77,986.0,307.1039,307.197,306.943,307.197,986.0
2022-02-08 15:05:00,362.99,363.03,362.59,362.87,2204.0,307.3833,307.4172,307.0446,307.2817,2204.0
2022-02-08 15:10:00,363.19,364.88,363.19,364.88,1205.0,307.5527,308.9838,307.5527,308.9838,1205.0
2022-02-08 15:15:00,364.72,365.11,364.6,365.11,3937.0,308.8483,309.1786,308.7467,309.1786,3937.0
2022-02-08 15:20:00,364.8,364.89,364.53,364.82,2714.0,308.9161,308.9923,308.6874,308.933,2714.0
2022-02-08 15:25:00,364.73,364.77,364.41,364.53,1875.0,308.8568,308.8906,308.5858,308.6874,1875.0
2022-02-08 15:30:00,364.8,364.84,364.13,364.83,4257.0,308.9161,308.9499,308.3487,308.9415,4257.0
2022-02-08 15:35:00,364.88,365.02,364.54,364.69,4756.0,308.9838,309.1023,308.6959,308.8229,4756.0
2022-02-08 15:40:00,364.79,364.98,364.03,364.29,3534.0,308.9076,309.0685,308.264,308.4842,3534.0
2022-02-08 15:45:00,364.13,364.26,363.61,363.9,6062.0,308.3487,308.4588,307.9083,308.1539,6062.0
2022-02-08 15:50:00,364.0,364.0,363.2,363.52,9832.0,308.2386,308.2386,307.5612,307.8321,9832.0
2022-02-08 15:55:00,363.65,363.99,362.34,362.38,41512.0,307.9422,308.2301,306.8329,306.8668,41512.0
2022-02-09 09:30:00,366.36,367.52,366.36,367.3,5043.0,310.2371,311.2194,310.2371,311.0331,5043.0
2022-02-09 09:35:00,367.73,369.05,367.73,368.27,1824.0,311.3972,312.515,311.3972,311.8545,1824.0
2022-02-09 09:40:00,368.4,369.29,367.81,369.29,1648.0,311.9646,312.7182,311.4649,312.7182,1648.0
2022-02-09 09:45:00,369.45,369.57,368.69,368.69,1320.0,312.8537,312.9553,312.2101,312.2101,1320.0
2022-02-09 09:50:00,369.42,369.56,368.74,369.46,2885.0,312.8283,312.9469,312.2525,312.8622,2885.0
2022-02-09 09:55:00,369.01,369.01,367.87,367.87,200.0,312.4811,312.4811,311.5158,311.5158,200.0
2022-02-09 10:00:00,367.23,367.45,366.65,367.41,1340.0,310.9738,311.1601,310.4826,311.1262,1340.0
2022-02-09 10:05:00,367.43,367.62,367.26,367.26,300.0,311.1432,311.3041,310.9992,310.9992,300.0
2022-02-09 10:10:00,367.0,367.87,367.0,367.87,703.0,310.779,311.5158,310.779,311.5158,703.0
2022-02-09 10:15:00,367.68,367.68,367.21,367.25,729.0,311.3549,311.3549,310.9569,310.9907,729.0
2022-02-09 10:20:00,366.61,366.86,366.51,366.51,1852.0,310.4488,310.6605,310.3641,310.3641,1852.0
2022-02-09 10:25:00,366.56,367.06,366.35,366.56,1406.0,310.4064,310.8298,310.2286,310.4064,1406.0
2022-02-09 10:30:00,366.42,366.57,365.89,366.17,3002.0,310.2879,310.4149,309.8391,310.0762,3002.0
2022-02-09 10:35:00,366.48,366.48,365.39,365.55,1206.0,310.3387,310.3387,309.4157,309.5512,1206.0
2022-02-09 10:40:00,365.38,365.71,365.37,365.43,2224.0,309.4072,309.6866,309.3987,309.4495,2224.0
2022-02-09 10:45:00,364.87,364.91,364.29,364.75,2304.0,308.9753,309.0092,308.4842,308.8737,2304.0
2022-02-09 10:50:00,364.5,364.76,364.27,364.56,2112.0,308.662,308.8822,308.4672,308.7128,2112.0
2022-02-09 10:55:00,364.63,365.98,364.63,365.77,2699.0,308.7721,309.9153,308.7721,309.7375,2699.0
2022-02-09 11:00:00,365.97,366.08,365.45,365.81,1719.0,309.9068,310.0,309.4665,309.7713,1719.0
2022-02-09 11:05:00,365.91,365.91,365.58,365.59,500.0,309.856,309.856,309.5766,309.585,500.0
2022-02-09 11:10:00,365.36,365.58,364.95,365.18,1566.0,309.3903,309.5766,309.0431,309.2378,1566.0
2022-02-09 11:15:00,365.44,365.44,364.39,364.83,1052.0,309.458,309.458,308.5689,308.9415,1052.0
2022-02-09 11:20:00,365.26,365.62,365.26,365.62,200.0,309.3056,309.6104,309.3056,309.6104,200.0
2022-02-09 11:25:00,365.72,365.72,365.12,365.44,457.0,309.6951,309.6951,309.187,309.458,457.0
2022-02-09 11:30:00,365.46,365.59,364.61,365.52,2264.0,309.4749,309.585,308.7552,309.5258,2264.0
2022-02-09 11:35:00,365.63,365.63,365.0,365.3,1101.0,309.6189,309.6189,309.0854,309.3395,1101.0
2022-02-09 11:40:00,365.53,365.53,364.81,364.85,1804.0,309.5342,309.5342,308.9245,308.9584,1804.0
2022-02-09 11:45:00,364.39,364.76,364.39,364.74,800.0,308.5689,308.8822,308.5689,308.8652,800.0
2022-02-09 11:50:00,364.85,365.04,364.33,364.33,1140.0,308.9584,309.1193,308.518,308.518,1140.0
2022-02-09 11:55:00,364.29,365.07,364.2,365.03,1456.0,308.4842,309.1447,308.408,309.1108,1456.0
2022-02-09 12:00:00,364.87,365.37,364.87,365.33,300.0,308.9753,309.3987,308.9753,309.3649,300.0
2022-02-09 12:05:00,365.53,366.06,365.2,366.06,1000.0,309.5342,309.983,309.2548,309.983,1000.0
2022-02-09 12:10:00,366.62,366.63,366.43,366.43,300.0,310.4572,310.4657,310.2963,310.2963,300.0
2022-02-09 12:15:00,366.77,366.77,366.52,366.59,865.0,310.5843,310.5843,310.3726,310.4318,865.0
2022-02-09 12:20:00,366.22,366.42,366.01,366.36,804.0,310.1185,310.2879,309.9407,310.2371,804.0
2022-02-09 12:25:00,366.46,366.56,366.24,366.53,800.0,310.3218,310.4064,310.1355,310.381,800.0
2022-02-09 12:30:00,366.53,366.53,365.27,365.42,20955.0,310.381,310.381,309.3141,309.4411,20955.0
2022-02-09 12:35:00,365.32,365.47,364.98,365.0,1500.0,309.3564,309.4834,309.0685,309.0854,1500.0
2022-02-09 12:40:00,364.96,365.0,364.96,365.0,1100.0,309.0515,309.0854,309.0515,309.0854,1100.0
2022-02-09 12:45:00,365.31,365.31,365.06,365.06,827.0,309.3479,309.3479,309.1362,309.1362,827.0
2022-02-09 12:50:00,364.96,365.13,364.84,364.9,2701.0,309.0515,309.1955,308.9499,309.0007,2701.0
2022-02-09 12:55:00,365.14,365.31,364.98,365.26,1702.0,309.204,309.3479,309.0685,309.3056,1702.0
2022-02-09 13:00:00,365.7,366.02,365.56,365.58,2112.0,309.6782,309.9492,309.5596,309.5766,2112.0
2022-02-09 13:05:00,365.42,365.58,365.26,365.58,1300.0,309.4411,309.5766,309.3056,309.5766,1300.0
2022-02-09 13:10:00,365.47,365.63,365.27,365.53,3114.0,309.4834,309.6189,309.3141,309.5342,3114.0
2022-02-09 13:15:00,365.67,365.93,365.58,365.67,1000.0,309.6528,309.8729,309.5766,309.6528,1000.0
2022-02-09 13:20:00,365.67,365.96,365.52,365.69,1306.0,309.6528,309.8983,309.5258,309.6697,1306.0
2022-02-09 13:25:00,365.68,365.82,365.5,365.58,1296.0,309.6612,309.7798,309.5088,309.5766,1296.0
2022-02-09 13:30:00,365.76,365.77,365.44,365.48,1201.0,309.729,309.7375,309.458,309.4919,1201.0
2022-02-09 13:35:00,365.57,366.01,365.57,365.79,606.0,309.5681,309.9407,309.5681,309.7544,606.0
2022-02-09 13:40:00,365.76,365.94,365.57,365.94,1121.0,309.729,309.8814,309.5681,309.8814,1121.0
2022-02-09 13:45:00,365.73,365.87,365.58,365.69,800.0,309.7036,309.8221,309.5766,309.6697,800.0
2022-02-09 13:50:00,366.02,366.05,365.71,366.05,2150.0,309.9492,309.9746,309.6866,309.9746,2150.0
2022-02-09 13:55:00,365.82,365.85,365.77,365.78,400.0,309.7798,309.8052,309.7375,309.7459,400.0
2022-02-09 14:00:00,365.58,365.8,365.56,365.75,615.0,309.5766,309.7629,309.5596,309.7205,615.0
2022-02-09 14:05:00,365.57,366.22,365.42,366.1,2309.0,309.5681,310.1185,309.4411,310.0169,2309.0
2022-02-09 14:10:00,366.13,366.32,366.13,366.32,1400.0,310.0423,310.2032,310.0423,310.2032,1400.0
2022-02-09 14:15:00,366.32,366.68,366.32,366.6,1200.0,310.2032,310.5081,310.2032,310.4403,1200.0
2022-02-09 14:20:00,366.69,366.72,366.49,366.72,1571.0,310.5165,310.5419,310.3472,310.5419,1571.0
2022-02-09 14:25:00,366.86,367.33,366.84,367.04,3716.0,310.6605,311.0585,310.6435,310.8129,3716.0
2022-02-09 14:30:00,366.99,367.8,366.99,367.78,2475.0,310.7706,311.4565,310.7706,311.4395,2475.0
2022-02-09 14:35:00,367.62,367.67,367.62,367.67,200.0,311.3041,311.3464,311.3041,311.3464,200.0
2022-02-09 14:40:00,367.48,367.6,367.01,367.08,1465.0,311.1855,311.2871,310.7875,310.8468,1465.0
2022-02-09 14:45:00,366.95,367.12,366.93,367.05,1503.0,310.7367,310.8806,310.7198,310.8214,1503.0
2022-02-09 14:50:00,366.93,366.95,366.43,366.85,2900.0,310.7198,310.7367,310.2963,310.652,2900.0
2022-02-09 14:55:00,366.81,366.99,366.47,366.96,2059.0,310.6181,310.7706,310.3302,310.7452,2059.0
2022-02-09 15:00:00,366.97,367.47,366.88,367.11,5537.0,310.7536,311.177,310.6774,310.8722,5537.0
2022-02-09 15:05:00,366.98,367.15,366.79,367.15,3287.0,310.7621,310.9061,310.6012,310.9061,3287.0
2022-02-09 15:10:00,367.19,367.33,367.11,367.33,1501.0,310.9399,311.0585,310.8722,311.0585,1501.0
2022-02-09 15:15:00,367.26,367.81,367.14,367.81,2334.0,310.9992,311.4649,310.8976,311.4649,2334.0
2022-02-09 15:20:00,367.74,368.02,367.73,368.02,500.0,311.4057,311.6428,311.3972,311.6428,500.0
2022-02-09 15:25:00,368.0,368.6,367.81,368.59,2783.0,311.6258,312.1339,311.4649,312.1255,2783.0
2022-02-09 15:30:00,368.4,368.48,368.24,368.24,2985.0,311.9646,312.0323,311.8291,311.8291,2985.0
2022-02-09 15:35:00,368.25,368.58,367.88,368.36,2312.0,311.8375,312.117,311.5242,311.9307,2312.0
2022-02-09 15:40:00,368.28,368.46,367.84,368.46,2337.0,311.8629,312.0154,311.4904,312.0154,2337.0
2022-02-09 15:45:00,368.35,368.51,368.03,368.51,4899.0,311.9222,312.0577,311.6512,312.0577,4899.0
2022-02-09 15:50:00,368.79,369.08,368.34,368.48,8538.0,312.2948,312.5404,311.9138,312.0323,8538.0
2022-02-09 15:55:00,368.43,369.29,368.14,369.19,46098.0,311.99,312.7182,311.7444,312.6335,46098.0
2022-02-10 09:30:00,363.59,364.04,361.76,363.02,6967.0,307.8914,308.2725,306.3417,307.4087,6967.0
2022-02-10 09:35:00,361.57,362.04,361.53,361.56,693.0,306.1809,306.5789,306.147,306.1724,693.0
2022-02-10 09:40:00,362.75,364.49,362.63,364.39,1413.0,307.1801,308.6535,307.0785,308.5689,1413.0
2022-02-10 09:45:00,364.49,365.69,364.07,365.63,2160.0,308.6535,309.6697,308.2979,309.6189,2160.0
2022-02-10 09:50:00,366.13,367.57,366.01,367.57,6272.0,310.0423,311.2617,309.9407,311.2617,6272.0
2022-02-10 09:55:00,367.4,367.4,365.25,365.27,6296.0,311.1178,311.1178,309.2971,309.3141,6296.0
2022-02-10 10:00:00,364.72,364.74,364.39,364.49,1801.0,308.8483,308.8652,308.5689,308.6535,1801.0
2022-02-10 10:05:00,364.38,364.82,363.52,363.81,900.0,308.5604,308.933,307.8321,308.0777,900.0
2022-02-10 10:10:00,363.92,364.29,363.17,363.87,3648.0,308.1709,308.4842,307.5358,308.1285,3648.0
2022-02-10 10:15:00,363.83,365.35,363.61,365.3,15056.0,308.0946,309.3818,307.9083,309.3395,15056.0
2022-02-10 10:20:00,364.88,365.4,364.33,364.62,9048.0,308.9838,309.4241,308.518,308.7636,9048.0
2022-02-10 10:25:00,364.43,364.73,363.95,363.95,1400.0,308.6027,308.8568,308.1963,308.1963,1400.0
2022-02-10 10:30:00,364.24,364.41,364.04,364.31,1903.0,308.4418,308.5858,308.2725,308.5011,1903.0
2022-02-10 10:35:00,364.5,364.88,364.37,364.87,1810.0,308.662,308.9838,308.5519,308.9753,1810.0
2022-02-10 10:40:00,364.82,365.41,364.8,365.08,1717.0,308.933,309.4326,308.9161,309.1532,1717.0
2022-02-10 10:45:00,364.82,365.02,364.6,365.02,600.0,308.933,309.1023,308.7467,309.1023,600.0
2022-02-10 10:50:00,364.77,364.77,364.28,364.45,1601.0,308.8906,308.8906,308.4757,308.6197,1601.0
2022-02-10 10:55:00,364.38,364.38,363.35,364.32,1756.0,308.5604,308.5604,307.6882,308.5096,1756.0
2022-02-10 11:00:00,364.09,364.86,363.65,364.43,1800.0,308.3148,308.9669,307.9422,308.6027,1800.0
2022-02-10 11:05:00,364.45,364.89,363.87,364.89,1200.0,308.6197,308.9923,308.1285,308.9923,1200.0
2022-02-10 11:10:00,364.85,365.0,364.31,364.31,3896.0,308.9584,309.0854,308.5011,308.5011,3896.0
2022-02-10 11:15:00,364.49,365.03,364.19,364.19,1004.0,308.6535,309.1108,308.3995,308.3995,1004.0
2022-02-10 11:20:00,364.12,365.09,363.65,365.0,8010.0,308.3402,309.1616,307.9422,309.0854,8010.0
2022-02-10 11:25:00,365.13,365.53,365.13,365.19,10819.0,309.1955,309.5342,309.1955,309.2463,10819.0
2022-02-10 11:30:00,365.35,365.35,364.57,364.57,2291.0,309.3818,309.3818,308.7213,308.7213,2291.0
2022-02-10 11:35:00,364.34,365.46,364.34,364.91,3739.0,308.5265,309.4749,308.5265,309.0092,3739.0
2022-02-10 11:40:00,365.08,365.47,364.68,365.43,960.0,309.1532,309.4834,308.8144,309.4495,960.0
2022-02-10 11:45:00,366.09,366.19,365.92,366.08,1873.0,310.0084,310.0931,309.8645,310.0,1873.0
2022-02-10 11:50:00,365.94,366.98,365.78,366.98,1296.0,309.8814,310.7621,309.7459,310.7621,1296.0
2022-02-10 11:55:00,367.16,367.16,366.76,366.76,1089.0,310.9145,310.9145,310.5758,310.5758,1089.0
2022-02-10 12:00:00,366.7,367.14,366.7,366.79,1225.0,310.525,310.8976,310.525,310.6012,1225.0
2022-02-10 12:05:00,366.26,366.26,366.12,366.12,400.0,310.1524,310.1524,310.0338,310.0338,400.0
2022-02-10 12:10:00,366.38,366.38,365.7,365.7,5258.0,310.254,310.254,309.6782,309.6782,5258.0
2022-02-10 12:15:00,365.81,365.81,365.25,365.7,1921.0,309.7713,309.7713,309.2971,309.6782,1921.0
2022-02-10 12:20:00,365.61,365.72,365.34,365.34,491.0,309.602,309.6951,309.3733,309.3733,491.0
2022-02-10 12:25:00,365.21,365.42,365.15,365.31,733.0,309.2632,309.4411,309.2124,309.3479,733.0
2022-02-10 12:30:00,365.63,365.63,365.15,365.29,700.0,309.6189,309.6189,309.2124,309.331,700.0
2022-02-10 12:35:00,365.35,365.35,365.03,365.1,1300.0,309.3818,309.3818,309.1108,309.1701,1300.0
2022-02-10 12:40:00,364.84,364.91,364.7,364.88,866.0,308.9499,309.0092,308.8314,308.9838,866.0
2022-02-10 12:45:00,364.78,364.78,362.81,362.81,1900.0,308.8991,308.8991,307.2309,307.2309,1900.0
2022-02-10 12:50:00,363.06,363.06,362.36,362.72,600.0,307.4426,307.4426,306.8498,307.1547,600.0
2022-02-10 12:55:00,362.73,363.04,362.36,362.36,1365.0,307.1632,307.4257,306.8498,306.8498,1365.0
2022-02-10 13:00:00,362.56,362.84,362.15,362.84,1256.0,307.0192,307.2563,306.672,307.2563,1256.0
2022-02-10 13:05:00,363.01,363.21,362.45,362.49,2500.0,307.4003,307.5696,306.926,306.9599,2500.0
2022-02-10 13:10:00,362.68,363.25,362.67,363.14,981.0,307.1208,307.6035,307.1123,307.5103,981.0
2022-02-10 13:15:00,362.84,362.84,361.82,362.13,3012.0,307.2563,307.2563,306.3926,306.6551,3012.0
2022-02-10 13:20:00,362.28,362.72,362.17,362.68,1979.0,306.7821,307.1547,306.6889,307.1208,1979.0
2022-02-10 13:25:00,362.86,362.86,361.66,361.74,1200.0,307.2732,307.2732,306.2571,306.3248,1200.0
2022-02-10 13:30:00,361.76,362.19,360.84,360.96,5386.0,306.3417,306.7059,305.5627,305.6643,5386.0
2022-02-10 13:35:00,361.27,362.7,361.04,362.69,3900.0,305.9268,307.1378,305.732,307.1293,3900.0
2022-02-10 13:40:00,362.82,362.82,362.18,362.18,2375.0,307.2394,307.2394,306.6974,306.6974,2375.0
2022-02-10 13:45:00,362.03,362.37,361.77,361.9,1387.0,306.5704,306.8583,306.3502,306.4603,1387.0
2022-02-10 13:50:00,361.92,362.21,361.75,362.21,1250.0,306.4772,306.7228,306.3333,306.7228,1250.0
2022-02-10 13:55:00,362.04,362.85,361.91,362.85,2587.0,306.5789,307.2648,306.4688,307.2648,2587.0
2022-02-10 14:00:00,362.94,362.94,361.98,362.02,1903.0,307.341,307.341,306.528,306.5619,1903.0
2022-02-10 14:05:00,361.8,361.99,361.4,361.69,3700.0,306.3756,306.5365,306.0369,306.2825,3700.0
2022-02-10 14:10:00,361.58,361.58,360.63,360.88,2167.0,306.1893,306.1893,305.3849,305.5966,2167.0
2022-02-10 14:15:00,360.81,361.26,360.5,361.05,5972.0,305.5373,305.9183,305.2748,305.7405,5972.0
2022-02-10 14:20:00,361.09,361.35,361.06,361.18,3608.0,305.7744,305.9946,305.749,305.8506,3608.0
2022-02-10 14:25:00,361.35,361.75,361.19,361.38,3928.0,305.9946,306.3333,305.8591,306.02,3928.0
2022-02-10 14:30:00,361.24,361.24,360.93,361.12,1568.0,305.9014,305.9014,305.6389,305.7998,1568.0
2022-02-10 14:35:00,361.1,361.54,360.99,361.33,3964.0,305.7829,306.1555,305.6897,305.9776,3964.0
2022-02-10 14:40:00,361.51,361.51,361.04,361.29,1275.0,306.13,306.13,305.732,305.9437,1275.0
2022-02-10 14:45:00,361.18,361.61,360.61,360.61,1300.0,305.8506,306.2147,305.3679,305.3679,1300.0
2022-02-10 14:50:00,360.6,360.64,359.71,359.81,2667.0,305.3595,305.3933,304.6058,304.6905,2667.0
2022-02-10 14:55:00,359.68,359.96,359.48,359.48,1417.0,304.5804,304.8175,304.411,304.411,1417.0
2022-02-10 15:00:00,359.73,360.34,359.23,360.11,4262.0,304.6227,305.1393,304.1993,304.9445,4262.0
2022-02-10 15:05:00,360.61,360.71,360.04,360.44,1875.0,305.3679,305.4526,304.8852,305.224,1875.0
2022-02-10 15:10:00,360.47,360.71,360.33,360.34,2020.0,305.2494,305.4526,305.1308,305.1393,2020.0
2022-02-10 15:15:00,360.34,360.77,360.16,360.26,2166.0,305.1393,305.5034,304.9869,305.0715,2166.0
2022-02-10 15:20:00,360.18,360.18,359.53,359.53,1416.0,305.0038,305.0038,304.4534,304.4534,1416.0
2022-02-10 15:25:00,359.8,360.23,359.6,359.85,1690.0,304.682,305.0461,304.5126,304.7243,1690.0
2022-02-10 15:30:00,359.37,359.45,358.59,358.6,3807.0,304.3179,304.3856,303.6574,303.6658,3807.0
2022-02-10 15:35:00,358.78,358.91,358.34,358.48,4842.0,303.8183,303.9283,303.4457,303.5642,4842.0
2022-02-10 15:40:00,358.75,358.87,357.85,358.06,4091.0,303.7929,303.8945,303.0307,303.2086,4091.0
2022-02-10 15:45:00,357.84,357.85,357.06,357.25,7527.0,303.0223,303.0307,302.3617,302.5226,7527.0
2022-02-10 15:50:00,357.49,358.63,357.1,358.35,8917.0,302.7259,303.6912,302.3956,303.4541,8917.0
2022-02-10 15:55:00,358.38,359.62,358.38,358.92,32894.0,303.4795,304.5296,303.4795,303.9368,32894.0
2022-02-11 09:30:00,359.42,361.28,359.42,361.28,3542.0,304.3602,305.9353,304.3602,305.9353,3542.0
2022-02-11 09:35:00,360.48,360.66,359.65,359.65,429.0,305.2578,305.4103,304.555,304.555,429.0
2022-02-11 09:40:00,359.67,360.52,359.02,359.96,1200.0,304.5719,305.2917,304.0215,304.8175,1200.0
2022-02-11 09:45:00,359.76,361.18,359.22,360.8,1673.0,304.6481,305.8506,304.1909,305.5288,1673.0
2022-02-11 09:50:00,360.48,360.48,359.76,359.89,700.0,305.2578,305.2578,304.6481,304.7582,700.0
2022-02-11 09:55:00,360.3,360.41,359.85,359.86,1489.0,305.1054,305.1986,304.7243,304.7328,1489.0
2022-02-11 10:00:00,360.24,361.02,359.95,359.95,2507.0,305.0546,305.7151,304.809,304.809,2507.0
2022-02-11 10:05:00,360.25,361.56,360.25,361.56,1004.0,305.0631,306.1724,305.0631,306.1724,1004.0
2022-02-11 10:10:00,361.15,361.28,359.94,359.99,12889.0,305.8252,305.9353,304.8006,304.8429,12889.0
2022-02-11 10:15:00,360.0,360.0,359.25,359.55,2900.0,304.8514,304.8514,304.2163,304.4703,2900.0
2022-02-11 10:20:00,360.0,360.11,359.57,359.57,1601.0,304.8514,304.9445,304.4872,304.4872,1601.0
2022-02-11 10:25:00,359.42,359.74,359.13,359.16,1100.0,304.3602,304.6312,304.1146,304.14,1100.0
2022-02-11 10:30:00,359.31,359.59,358.9,358.9,1602.0,304.2671,304.5042,303.9199,303.9199,1602.0
2022-02-11 10:35:00,358.41,358.65,358.39,358.65,400.0,303.5049,303.7082,303.488,303.7082,400.0
2022-02-11 10:40:00,358.48,358.48,358.01,358.02,478.0,303.5642,303.5642,303.1662,303.1747,478.0
2022-02-11 10:45:00,358.24,358.6,358.06,358.45,1000.0,303.361,303.6658,303.2086,303.5388,1000.0
2022-02-11 10:50:00,358.41,358.41,357.92,358.18,3650.0,303.5049,303.5049,303.09,303.3102,3650.0
2022-02-11 10:55:00,358.11,358.58,358.07,358.07,1900.0,303.2509,303.6489,303.217,303.217,1900.0
2022-02-11 11:00:00,358.41,359.32,358.41,358.94,1500.0,303.5049,304.2755,303.5049,303.9537,1500.0
2022-02-11 11:05:00,358.98,359.15,358.59,358.59,700.0,303.9876,304.1316,303.6574,303.6574,700.0
2022-02-11 11:10:00,358.23,358.37,357.99,358.12,1200.0,303.3525,303.4711,303.1493,303.2594,1200.0
2022-02-11 11:15:00,358.33,358.41,357.11,357.11,1199.0,303.4372,303.5049,302.4041,302.4041,1199.0
2022-02-11 11:20:00,357.51,358.37,357.39,358.23,1708.0,302.7428,303.4711,302.6412,303.3525,1708.0
2022-02-11 11:25:00,358.18,358.32,358.13,358.29,1500.0,303.3102,303.4287,303.2678,303.4033,1500.0
2022-02-11 11:30:00,358.26,358.26,357.5,357.57,1347.0,303.3779,303.3779,302.7343,302.7936,1347.0
2022-02-11 11:35:00,358.0,358.54,357.61,357.61,2674.0,303.1577,303.615,302.8275,302.8275,2674.0
2022-02-11 11:40:00,357.78,358.2,357.78,358.2,1901.0,302.9714,303.3271,302.9714,303.3271,1901.0
2022-02-11 11:45:00,358.12,358.95,358.06,358.95,1100.0,303.2594,303.9622,303.2086,303.9622,1100.0
2022-02-11 11:50:00,358.77,358.81,358.46,358.51,1702.0,303.8098,303.8437,303.5473,303.5896,1702.0
2022-02-11 11:55:00,358.59,358.66,358.48,358.66,805.0,303.6574,303.7166,303.5642,303.7166,805.0
2022-02-11 12:00:00,358.55,358.55,358.12,358.12,1300.0,303.6235,303.6235,303.2594,303.2594,1300.0
2022-02-11 12:05:00,358.0,358.27,357.8,357.84,2178.0,303.1577,303.3864,302.9884,303.0223,2178.0
2022-02-11 12:10:00,358.06,358.35,357.84,357.85,700.0,303.2086,303.4541,303.0223,303.0307,700.0
2022-02-11 12:15:00,357.81,357.82,357.11,357.11,1000.0,302.9969,303.0053,302.4041,302.4041,1000.0
2022-02-11 12:20:00,357.18,357.18,356.54,356.54,700.0,302.4634,302.4634,301.9214,301.9214,700.0
2022-02-11 12:25:00,356.59,357.0,356.39,356.39,1427.0,301.9637,302.3109,301.7944,301.7944,1427.0
2022-02-11 12:30:00,356.93,356.93,356.5,356.62,706.0,302.2517,302.2517,301.8875,301.9891,706.0
2022-02-11 12:35:00,356.34,356.52,356.11,356.11,1018.0,301.752,301.9045,301.5573,301.5573,1018.0
2022-02-11 12:40:00,356.17,356.32,355.84,355.84,925.0,301.6081,301.7351,301.3286,301.3286,925.0
2022-02-11 12:45:00,355.78,355.96,355.44,355.78,1562.0,301.2778,301.4303,300.9899,301.2778,1562.0
2022-02-11 12:50:00,355.7,356.02,355.7,356.02,1000.0,301.2101,301.4811,301.2101,301.4811,1000.0
2022-02-11 12:55:00,356.52,356.87,356.52,356.87,1319.0,301.9045,302.2009,301.9045,302.2009,1319.0
2022-02-11 13:00:00,356.92,357.14,356.83,356.93,1282.0,302.2432,302.4295,302.167,302.2517,1282.0
2022-02-11 13:05:00,357.29,357.29,357.14,357.14,600.0,302.5565,302.5565,302.4295,302.4295,600.0
2022-02-11 13:10:00,356.96,357.08,356.79,356.79,1200.0,302.2771,302.3787,302.1331,302.1331,1200.0
2022-02-11 13:15:00,357.16,357.3,356.93,357.15,1500.0,302.4464,302.565,302.2517,302.438,1500.0
2022-02-11 13:20:00,357.6,357.6,357.35,357.35,555.0,302.819,302.819,302.6073,302.6073,555.0
2022-02-11 13:25:00,356.9,356.98,356.18,356.19,1002.0,302.2263,302.294,301.6166,301.625,1002.0
2022-02-11 13:30:00,356.09,356.27,355.58,355.7,988.0,301.5403,301.6928,301.1085,301.2101,988.0
2022-02-11 13:35:00,355.54,355.78,354.6,355.06,2019.0,301.0746,301.2778,300.2786,300.6681,2019.0
2022-02-11 13:40:00,355.02,355.03,354.52,355.03,1306.0,300.6343,300.6427,300.2108,300.6427,1306.0
2022-02-11 13:45:00,354.51,354.88,354.34,354.37,3000.0,300.2024,300.5157,300.0584,300.0838,3000.0
2022-02-11 13:50:00,354.28,355.5,353.78,355.39,1510.0,300.0076,301.0407,299.5842,300.9476,1510.0
2022-02-11 13:55:00,355.15,355.54,354.54,355.54,5084.0,300.7443,301.0746,300.2278,301.0746,5084.0
2022-02-11 14:00:00,355.11,355.47,354.5,355.35,3718.0,300.7105,301.0153,300.1939,300.9137,3718.0
2022-02-11 14:05:00,354.82,355.37,354.7,354.97,1329.0,300.4649,300.9306,300.3633,300.5919,1329.0
2022-02-11 14:10:00,355.38,356.22,355.38,355.83,1200.0,300.9391,301.6504,300.9391,301.3202,1200.0
2022-02-11 14:15:00,356.05,357.06,356.05,357.06,1388.0,301.5065,302.3617,301.5065,302.3617,1388.0
2022-02-11 14:20:00,356.63,357.01,356.63,356.87,1020.0,301.9976,302.3194,301.9976,302.2009,1020.0
2022-02-11 14:25:00,356.56,356.56,356.01,356.08,4718.0,301.9383,301.9383,301.4726,301.5319,4718.0
2022-02-11 14:30:00,355.73,357.18,355.73,357.02,3050.0,301.2355,302.4634,301.2355,302.3279,3050.0
2022-02-11 14:35:00,356.78,356.94,356.58,356.61,1119.0,302.1246,302.2601,301.9553,301.9807,1119.0
2022-02-11 14:40:00,356.38,356.6,355.87,355.87,1400.0,301.7859,301.9722,301.354,301.354,1400.0
2022-02-11 14:45:00,355.75,356.16,355.54,355.97,3013.0,301.2524,301.5996,301.0746,301.4387,3013.0
2022-02-11 14:50:00,356.18,356.18,355.33,356.04,2819.0,301.6166,301.6166,300.8968,301.498,2819.0
2022-02-11 14:55:00,356.18,356.95,356.1,356.83,3099.0,301.6166,302.2686,301.5488,302.167,3099.0
2022-02-11 15:00:00,357.24,358.21,356.45,358.21,1700.0,302.5142,303.3356,301.8452,303.3356,1700.0
2022-02-11 15:05:00,358.33,358.33,357.42,357.42,1604.0,303.4372,303.4372,302.6666,302.6666,1604.0
2022-02-11 15:10:00,357.3,358.13,357.3,357.88,2003.0,302.565,303.2678,302.565,303.0561,2003.0
2022-02-11 15:15:00,357.88,358.66,357.74,357.79,5018.0,303.0561,303.7166,302.9376,302.9799,5018.0
2022-02-11 15:20:00,357.81,358.38,357.58,357.7,2200.0,302.9969,303.4795,302.8021,302.9037,2200.0
2022-02-11 15:25:00,358.07,358.7,357.9,358.63,4205.0,303.217,303.7505,303.0731,303.6912,4205.0
2022-02-11 15:30:00,358.22,358.78,357.42,358.76,3900.0,303.344,303.8183,302.6666,303.8013,3900.0
2022-02-11 15:35:00,358.89,358.9,357.35,357.36,4537.0,303.9114,303.9199,302.6073,302.6158,4537.0
2022-02-11 15:40:00,357.38,357.69,356.26,357.35,4416.0,302.6327,302.8952,301.6843,302.6073,4416.0
2022-02-11 15:45:00,357.55,359.09,357.45,359.04,6327.0,302.7767,304.0808,302.692,304.0384,6327.0
2022-02-11 15:50:00,360.2,360.2,358.45,358.51,7343.0,305.0207,305.0207,303.5388,303.5896,7343.0
2022-02-11 15:55:00,358.71,359.07,357.88,357.97,26844.0,303.759,304.0638,303.0561,303.1323,26844.0
2022-02-14 09:30:00,357.93,360.2,357.21,358.94,6334.0,303.0985,305.0207,302.4888,303.9537,6334.0
2022-02-14 09:35:00,359.02,360.72,358.89,360.72,1330.0,304.0215,305.4611,303.9114,305.4611,1330.0
2022-02-14 09:40:00,361.24,361.24,359.61,359.61,1630.0,305.9014,305.9014,304.5211,304.5211,1630.0
2022-02-14 09:45:00,358.8,358.8,358.06,358.67,2946.0,303.8352,303.8352,303.2086,303.7251,2946.0
2022-02-14 09:50:00,359.3,360.08,359.04,359.27,3747.0,304.2586,304.9191,304.0384,304.2332,3747.0
2022-02-14 09:55:00,359.12,359.27,358.75,358.75,982.0,304.1062,304.2332,303.7929,303.7929,982.0
2022-02-14 10:00:00,358.74,359.69,358.27,358.27,2840.0,303.7844,304.5889,303.3864,303.3864,2840.0
2022-02-14 10:05:00,357.86,358.11,357.83,357.84,1704.0,303.0392,303.2509,303.0138,303.0223,1704.0
2022-02-14 10:10:00,357.95,358.6,357.57,357.57,2242.0,303.1154,303.6658,302.7936,302.7936,2242.0
2022-02-14 10:15:00,357.11,357.15,355.65,356.05,4460.0,302.4041,302.438,301.1677,301.5065,4460.0
2022-02-14 10:20:00,356.44,357.64,356.44,357.22,2481.0,301.8367,302.8529,301.8367,302.4972,2481.0
2022-02-14 10:25:00,357.22,357.27,356.95,357.27,1163.0,302.4972,302.5396,302.2686,302.5396,1163.0
2022-02-14 10:30:00,357.0,357.32,356.55,357.02,2442.0,302.3109,302.5819,301.9299,302.3279,2442.0
2022-02-14 10:35:00,356.88,356.95,356.77,356.95,1014.0,302.2093,302.2686,302.1162,302.2686,1014.0
2022-02-14 10:40:00,356.81,356.83,356.34,356.69,1310.0,302.15,302.167,301.752,302.0484,1310.0
2022-02-14 10:45:00,356.83,356.83,356.39,356.57,2132.0,302.167,302.167,301.7944,301.9468,2132.0
2022-02-14 10:50:00,356.27,356.27,355.42,355.73,800.0,301.6928,301.6928,300.973,301.2355,800.0
2022-02-14 10:55:00,355.61,356.15,355.25,355.25,4048.0,301.1339,301.5911,300.829,300.829,4048.0
2022-02-14 11:00:00,355.07,355.21,354.56,354.75,2688.0,300.6766,300.7951,300.2447,300.4056,2688.0
2022-02-14 11:05:00,354.95,355.24,354.49,354.49,1970.0,300.575,300.8206,300.1854,300.1854,1970.0
2022-02-14 11:10:00,354.35,355.12,354.35,355.07,2697.0,300.0669,300.7189,300.0669,300.6766,2697.0
2022-02-14 11:15:00,355.04,355.65,355.04,355.44,1900.0,300.6512,301.1677,300.6512,300.9899,1900.0
2022-02-14 11:20:00,355.39,355.74,355.38,355.69,2630.0,300.9476,301.244,300.9391,301.2016,2630.0
2022-02-14 11:25:00,355.89,356.73,355.69,356.73,1571.0,301.371,302.0823,301.2016,302.0823,1571.0
2022-02-14 11:30:00,356.4,356.9,356.36,356.63,2417.0,301.8029,302.2263,301.769,301.9976,2417.0
2022-02-14 11:35:00,356.94,357.6,356.94,357.22,2858.0,302.2601,302.819,302.2601,302.4972,2858.0
2022-02-14 11:40:00,357.21,357.72,357.21,357.33,1851.0,302.4888,302.9206,302.4888,302.5904,1851.0
2022-02-14 11:45:00,357.52,357.55,357.18,357.21,1592.0,302.7513,302.7767,302.4634,302.4888,1592.0
2022-02-14 11:50:00,357.59,357.59,356.91,356.91,691.0,302.8106,302.8106,302.2347,302.2347,691.0
2022-02-14 11:55:00,356.76,357.23,356.76,357.19,1769.0,302.1077,302.5057,302.1077,302.4718,1769.0
2022-02-14 12:00:00,357.19,357.36,356.91,356.91,1978.0,302.4718,302.6158,302.2347,302.2347,1978.0
2022-02-14 12:05:00,356.63,356.78,356.27,356.27,1186.0,301.9976,302.1246,301.6928,301.6928,1186.0
2022-02-14 12:10:00,356.51,356.91,356.51,356.64,1547.0,301.896,302.2347,301.896,302.0061,1547.0
2022-02-14 12:15:00,356.8,357.06,356.8,356.96,1349.0,302.1416,302.3617,302.1416,302.2771,1349.0
2022-02-14 12:20:00,357.13,357.33,357.07,357.33,1463.0,302.421,302.5904,302.3702,302.5904,1463.0
2022-02-14 12:25:00,357.42,357.98,357.42,357.98,1921.0,302.6666,303.1408,302.6666,303.1408,1921.0
2022-02-14 12:30:00,358.03,358.17,357.65,357.79,2257.0,303.1832,303.3017,302.8614,302.9799,2257.0
2022-02-14 12:35:00,357.66,357.78,357.43,357.43,1604.0,302.8698,302.9714,302.6751,302.6751,1604.0
2022-02-14 12:40:00,357.66,358.1,357.64,358.04,2373.0,302.8698,303.2424,302.8529,303.1916,2373.0
2022-02-14 12:45:00,358.0,358.34,357.86,358.33,450.0,303.1577,303.4457,303.0392,303.4372,450.0
2022-02-14 12:50:00,358.2,358.2,357.66,358.16,1599.0,303.3271,303.3271,302.8698,303.2932,1599.0
2022-02-14 12:55:00,358.13,358.19,357.9,358.03,6150.0,303.2678,303.3186,303.0731,303.1832,6150.0
2022-02-14 13:00:00,358.28,358.3,358.07,358.3,1999.0,303.3949,303.4118,303.217,303.4118,1999.0
2022-02-14 13:05:00,358.46,358.86,358.3,358.34,2078.0,303.5473,303.886,303.4118,303.4457,2078.0
2022-02-14 13:10:00,357.83,358.02,357.78,357.93,1697.0,303.0138,303.1747,302.9714,303.0985,1697.0
2022-02-14 13:15:00,358.05,358.06,357.9,357.9,1166.0,303.2001,303.2086,303.0731,303.0731,1166.0
2022-02-14 13:20:00,357.89,357.98,357.49,357.49,1743.0,303.0646,303.1408,302.7259,302.7259,1743.0
2022-02-14 13:25:00,357.28,358.13,357.28,358.0,1135.0,302.548,303.2678,302.548,303.1577,1135.0
2022-02-14 13:30:00,357.97,357.97,357.34,357.52,963.0,303.1323,303.1323,302.5989,302.7513,963.0
2022-02-14 13:35:00,357.74,357.87,357.56,357.68,1334.0,302.9376,303.0477,302.7852,302.8868,1334.0
2022-02-14 13:40:00,357.69,357.69,357.3,357.32,1506.0,302.8952,302.8952,302.565,302.5819,1506.0
2022-02-14 13:45:00,357.5,357.5,356.56,356.56,1300.0,302.7343,302.7343,301.9383,301.9383,1300.0
2022-02-14 13:50:00,356.49,356.49,355.57,355.57,4249.0,301.8791,301.8791,301.1,301.1,4249.0
2022-02-14 13:55:00,355.74,356.32,355.73,356.19,3930.0,301.244,301.7351,301.2355,301.625,3930.0
2022-02-14 14:00:00,356.11,356.42,355.48,355.55,3216.0,301.5573,301.8198,301.0238,301.0831,3216.0
2022-02-14 14:05:00,355.39,355.39,354.84,355.01,3653.0,300.9476,300.9476,300.4818,300.6258,3653.0
2022-02-14 14:10:00,354.62,355.85,354.62,355.85,3552.0,300.2955,301.3371,300.2955,301.3371,3552.0
2022-02-14 14:15:00,355.65,356.01,355.08,356.0,2636.0,301.1677,301.4726,300.6851,301.4641,2636.0
2022-02-14 14:20:00,355.97,356.21,355.5,355.84,1201.0,301.4387,301.642,301.0407,301.3286,1201.0
2022-02-14 14:25:00,355.7,356.93,355.53,356.31,2872.0,301.2101,302.2517,301.0661,301.7266,2872.0
2022-02-14 14:30:00,356.31,356.31,355.26,356.06,2846.0,301.7266,301.7266,300.8375,301.5149,2846.0
2022-02-14 14:35:00,356.23,356.5,355.76,356.08,2426.0,301.6589,301.8875,301.2609,301.5319,2426.0
2022-02-14 14:40:00,356.47,356.47,355.52,355.76,2163.0,301.8621,301.8621,301.0577,301.2609,2163.0
2022-02-14 14:45:00,355.73,356.04,355.11,355.2,4991.0,301.2355,301.498,300.7105,300.7867,4991.0
2022-02-14 14:50:00,355.54,356.09,355.39,355.84,2934.0,301.0746,301.5403,300.9476,301.3286,2934.0
2022-02-14 14:55:00,355.58,355.89,355.35,355.89,2844.0,301.1085,301.371,300.9137,301.371,2844.0
2022-02-14 15:00:00,355.91,356.17,355.65,356.08,3234.0,301.3879,301.6081,301.1677,301.5319,3234.0
2022-02-14 15:05:00,355.92,355.95,355.34,355.95,2599.0,301.3964,301.4218,300.9052,301.4218,2599.0
2022-02-14 15:10:00,355.66,356.75,355.35,356.57,5194.0,301.1762,302.0992,300.9137,301.9468,5194.0
2022-02-14 15:15:00,356.62,356.77,356.09,356.44,2514.0,301.9891,302.1162,301.5403,301.8367,2514.0
2022-02-14 15:20:00,356.27,357.11,356.18,356.88,3251.0,301.6928,302.4041,301.6166,302.2093,3251.0
2022-02-14 15:25:00,356.89,356.95,356.52,356.69,3243.0,302.2178,302.2686,301.9045,302.0484,3243.0
2022-02-14 15:30:00,356.72,357.4,356.71,357.4,2150.0,302.0738,302.6497,302.0654,302.6497,2150.0
2022-02-14 15:35:00,357.19,357.31,356.94,356.97,6020.0,302.4718,302.5734,302.2601,302.2855,6020.0
2022-02-14 15:40:00,356.95,357.03,356.31,356.87,6186.0,302.2686,302.3363,301.7266,302.2009,6186.0
2022-02-14 15:45:00,356.74,357.28,355.65,357.0,11829.0,302.0908,302.548,301.1677,302.3109,11829.0
2022-02-14 15:50:00,356.75,356.83,355.68,355.88,15007.0,302.0992,302.167,301.1931,301.3625,15007.0
2022-02-14 15:55:00,356.01,356.2,355.36,355.38,33752.0,301.4726,301.6335,300.9222,300.9391,33752.0
2022-02-15 09:30:00,357.8,358.83,357.68,357.68,4004.0,302.9884,303.8606,302.8868,302.8868,4004.0
2022-02-15 09:35:00,357.56,357.89,356.62,356.62,1131.0,302.7852,303.0646,301.9891,301.9891,1131.0
2022-02-15 09:40:00,356.54,357.25,356.54,356.98,1100.0,301.9214,302.5226,301.9214,302.294,1100.0
2022-02-15 09:45:00,357.55,357.55,356.84,357.19,3901.0,302.7767,302.7767,302.1754,302.4718,3901.0
2022-02-15 09:50:00,356.83,356.83,355.65,355.65,1100.0,302.167,302.167,301.1677,301.1677,1100.0
2022-02-15 09:55:00,355.13,356.51,355.0,356.19,5700.0,300.7274,301.896,300.6173,301.625,5700.0
2022-02-15 10:00:00,355.96,357.14,355.96,356.48,2739.0,301.4303,302.4295,301.4303,301.8706,2739.0
2022-02-15 10:05:00,356.48,356.71,355.46,355.46,1271.0,301.8706,302.0654,301.0069,301.0069,1271.0
2022-02-15 10:10:00,355.73,355.73,354.84,355.25,1000.0,301.2355,301.2355,300.4818,300.829,1000.0
2022-02-15 10:15:00,355.38,356.18,355.29,355.88,1573.0,300.9391,301.6166,300.8629,301.3625,1573.0
2022-02-15 10:20:00,355.47,355.77,355.39,355.59,1000.0,301.0153,301.2694,300.9476,301.1169,1000.0
2022-02-15 10:25:00,355.44,355.44,354.17,354.93,2220.0,300.9899,300.9899,299.9145,300.558,2220.0
2022-02-15 10:30:00,354.94,355.47,354.71,355.37,2500.0,300.5665,301.0153,300.3717,300.9306,2500.0
2022-02-15 10:35:00,355.45,355.61,354.99,354.99,3157.0,300.9984,301.1339,300.6089,300.6089,3157.0
2022-02-15 10:40:00,355.13,355.2,354.83,355.14,2165.0,300.7274,300.7867,300.4734,300.7359,2165.0
2022-02-15 10:45:00,355.23,355.91,355.23,355.83,2997.0,300.8121,301.3879,300.8121,301.3202,2997.0
2022-02-15 10:50:00,355.61,356.13,355.58,355.58,1161.0,301.1339,301.5742,301.1085,301.1085,1161.0
2022-02-15 10:55:00,355.52,355.53,354.41,354.41,1332.0,301.0577,301.0661,300.1177,300.1177,1332.0
2022-02-15 11:00:00,354.14,354.5,354.07,354.34,1243.0,299.8891,300.1939,299.8298,300.0584,1243.0
2022-02-15 11:05:00,354.13,354.93,354.1,354.77,1500.0,299.8806,300.558,299.8552,300.4226,1500.0
2022-02-15 11:10:00,354.62,354.62,353.85,353.85,1200.0,300.2955,300.2955,299.6435,299.6435,1200.0
2022-02-15 11:15:00,353.87,353.87,353.12,353.23,1160.0,299.6604,299.6604,299.0253,299.1185,1160.0
2022-02-15 11:20:00,353.01,353.01,352.33,352.43,1413.0,298.9322,298.9322,298.3563,298.441,1413.0
2022-02-15 11:25:00,352.35,352.35,351.35,351.99,2600.0,298.3733,298.3733,297.5265,298.0684,2600.0
2022-02-15 11:30:00,352.14,352.26,351.87,352.26,645.0,298.1954,298.2971,297.9668,298.2971,645.0
2022-02-15 11:35:00,352.43,352.43,352.38,352.38,200.0,298.441,298.441,298.3987,298.3987,200.0
2022-02-15 11:40:00,352.58,352.92,352.53,352.69,3804.0,298.568,298.856,298.5257,298.6612,3804.0
2022-02-15 11:45:00,352.88,353.56,352.79,352.96,2300.0,298.8221,299.3979,298.7459,298.8898,2300.0
2022-02-15 11:50:00,352.99,352.99,352.71,352.71,629.0,298.9152,298.9152,298.6781,298.6781,629.0
2022-02-15 11:55:00,352.66,352.66,352.66,352.66,100.0,298.6358,298.6358,298.6358,298.6358,100.0
2022-02-15 12:00:00,352.88,352.88,352.49,352.55,2056.0,298.8221,298.8221,298.4918,298.5426,2056.0
2022-02-15 12:05:00,352.54,352.85,352.36,352.37,1200.0,298.5342,298.7967,298.3817,298.3902,1200.0
2022-02-15 12:10:00,352.53,352.56,352.28,352.44,900.0,298.5257,298.5511,298.314,298.4495,900.0
2022-02-15 12:15:00,352.42,352.42,352.09,352.41,2112.0,298.4326,298.4326,298.1531,298.4241,2112.0
2022-02-15 12:20:00,352.55,352.56,352.37,352.38,507.0,298.5426,298.5511,298.3902,298.3987,507.0
2022-02-15 12:25:00,352.4,352.89,352.4,352.88,800.0,298.4156,298.8306,298.4156,298.8221,800.0
2022-02-15 12:30:00,352.67,353.02,352.67,352.77,3005.0,298.6443,298.9406,298.6443,298.7289,3005.0
2022-02-15 12:35:00,352.81,353.02,352.74,353.02,1702.0,298.7628,298.9406,298.7035,298.9406,1702.0
2022-02-15 12:40:00,353.13,353.28,352.92,353.28,1177.0,299.0338,299.1608,298.856,299.1608,1177.0
2022-02-15 12:45:00,353.42,353.42,352.9,352.9,2300.0,299.2794,299.2794,298.839,298.839,2300.0
2022-02-15 12:50:00,352.92,353.11,352.92,353.03,900.0,298.856,299.0168,298.856,298.9491,900.0
2022-02-15 12:55:00,353.08,353.34,352.91,352.91,600.0,298.9914,299.2116,298.8475,298.8475,600.0
2022-02-15 13:00:00,352.89,353.22,352.89,353.22,726.0,298.8306,299.11,298.8306,299.11,726.0
2022-02-15 13:05:00,353.4,353.63,353.35,353.56,1016.0,299.2624,299.4572,299.2201,299.3979,1016.0
2022-02-15 13:10:00,353.78,353.78,353.61,353.61,500.0,299.5842,299.5842,299.4403,299.4403,500.0
2022-02-15 13:15:00,353.6,353.8,353.49,353.66,2400.0,299.4318,299.6011,299.3386,299.4826,2400.0
2022-02-15 13:20:00,353.8,354.25,353.78,354.06,1399.0,299.6011,299.9822,299.5842,299.8213,1399.0
2022-02-15 13:25:00,354.07,354.29,354.02,354.25,1605.0,299.8298,300.0161,299.7874,299.9822,1605.0
2022-02-15 13:30:00,354.25,354.48,354.25,354.32,2205.0,299.9822,300.177,299.9822,300.0415,2205.0
2022-02-15 13:35:00,354.3,354.43,354.26,354.43,600.0,300.0246,300.1346,299.9907,300.1346,600.0
2022-02-15 13:40:00,354.6,354.72,354.55,354.71,1099.0,300.2786,300.3802,300.2363,300.3717,1099.0
2022-02-15 13:45:00,354.6,354.6,354.3,354.58,1608.0,300.2786,300.2786,300.0246,300.2617,1608.0
2022-02-15 13:50:00,354.58,354.58,354.29,354.37,800.0,300.2617,300.2617,300.0161,300.0838,800.0
2022-02-15 13:55:00,354.45,354.56,354.45,354.48,500.0,300.1516,300.2447,300.1516,300.177,500.0
2022-02-15 14:00:00,354.52,354.52,354.03,354.15,1724.0,300.2108,300.2108,299.7959,299.8975,1724.0
2022-02-15 14:05:00,354.01,354.01,353.55,353.55,1084.0,299.779,299.779,299.3894,299.3894,1084.0
2022-02-15 14:10:00,353.28,353.47,353.14,353.2,700.0,299.1608,299.3217,299.0423,299.0931,700.0
2022-02-15 14:15:00,353.37,353.37,352.94,353.22,1100.0,299.237,299.237,298.8729,299.11,1100.0
2022-02-15 14:20:00,353.26,353.45,353.26,353.31,723.0,299.1439,299.3048,299.1439,299.1862,723.0
2022-02-15 14:25:00,353.28,353.36,353.09,353.3,1250.0,299.1608,299.2286,298.9999,299.1777,1250.0
2022-02-15 14:30:00,353.54,353.55,353.29,353.29,1306.0,299.381,299.3894,299.1693,299.1693,1306.0
2022-02-15 14:35:00,353.45,353.53,353.12,353.12,2156.0,299.3048,299.3725,299.0253,299.0253,2156.0
2022-02-15 14:40:00,353.07,353.12,352.7,353.12,1300.0,298.983,299.0253,298.6697,299.0253,1300.0
2022-02-15 14:45:00,352.94,352.95,352.4,352.4,550.0,298.8729,298.8814,298.4156,298.4156,550.0
2022-02-15 14:50:00,352.46,352.67,352.31,352.38,1100.0,298.4664,298.6443,298.3394,298.3987,1100.0
2022-02-15 14:55:00,352.65,352.66,352.42,352.42,1305.0,298.6273,298.6358,298.4326,298.4326,1305.0
2022-02-15 15:00:00,352.31,352.75,352.3,352.75,930.0,298.3394,298.712,298.3309,298.712,930.0
2022-02-15 15:05:00,352.78,352.91,352.59,352.75,1776.0,298.7374,298.8475,298.5765,298.712,1776.0
2022-02-15 15:10:00,352.66,352.83,352.46,352.46,4253.0,298.6358,298.7797,298.4664,298.4664,4253.0
2022-02-15 15:15:00,352.51,352.51,352.2,352.49,3720.0,298.5088,298.5088,298.2463,298.4918,3720.0
2022-02-15 15:20:00,352.43,352.56,352.04,352.05,2708.0,298.441,298.5511,298.1108,298.1192,2708.0
2022-02-15 15:25:00,352.17,352.5,352.14,352.36,2103.0,298.2208,298.5003,298.1954,298.3817,2103.0
2022-02-15 15:30:00,352.28,352.28,351.54,351.62,3589.0,298.314,298.314,297.6874,297.7551,3589.0
2022-02-15 15:35:00,351.6,351.86,351.2,351.23,5639.0,297.7382,297.9583,297.3994,297.4248,5639.0
2022-02-15 15:40:00,351.08,351.46,350.79,351.29,4043.0,297.2978,297.6196,297.0523,297.4757,4043.0
2022-02-15 15:45:00,351.18,351.66,350.66,351.62,10629.0,297.3825,297.789,296.9422,297.7551,10629.0
2022-02-15 15:50:00,351.69,352.55,351.47,351.48,14745.0,297.8144,298.5426,297.6281,297.6365,14745.0
2022-02-15 15:55:00,351.32,351.98,351.18,351.69,59321.0,297.5011,298.06,297.3825,297.8144,59321.0
2022-02-16 09:30:00,352.62,353.6,352.62,353.49,6108.0,298.6019,299.4318,298.6019,299.3386,6108.0
2022-02-16 09:35:00,352.94,352.94,352.01,352.63,1601.0,298.8729,298.8729,298.0854,298.6104,1601.0
2022-02-16 09:40:00,352.9,353.0,352.27,352.27,800.0,298.839,298.9237,298.3055,298.3055,800.0
2022-02-16 09:45:00,351.46,352.62,351.46,352.12,1225.0,297.6196,298.6019,297.6196,298.1785,1225.0
2022-02-16 09:50:00,351.43,351.81,350.76,351.65,2429.0,297.5942,297.916,297.0268,297.7805,2429.0
2022-02-16 09:55:00,350.97,351.84,350.89,351.26,3439.0,297.2047,297.9414,297.1369,297.4503,3439.0
2022-02-16 10:00:00,350.99,351.43,350.23,350.64,1719.0,297.2216,297.5942,296.578,296.9252,1719.0
2022-02-16 10:05:00,350.68,350.68,349.52,350.49,2863.0,296.9591,296.9591,295.9768,296.7982,2863.0
2022-02-16 10:10:00,350.69,350.69,349.24,349.24,1330.0,296.9676,296.9676,295.7397,295.7397,1330.0
2022-02-16 10:15:00,348.98,349.22,348.38,348.96,5023.0,295.5195,295.7228,295.0114,295.5026,5023.0
2022-02-16 10:20:00,348.77,349.29,348.75,349.29,1708.0,295.3417,295.782,295.3248,295.782,1708.0
2022-02-16 10:25:00,349.14,349.15,348.74,348.75,543.0,295.655,295.6635,295.3163,295.3248,543.0
2022-02-16 10:30:00,349.21,349.21,349.02,349.03,400.0,295.7143,295.7143,295.5534,295.5619,400.0
2022-02-16 10:35:00,348.68,348.75,347.59,347.59,1634.0,295.2655,295.3248,294.3425,294.3425,1634.0
2022-02-16 10:40:00,347.8,347.81,347.41,347.43,3189.0,294.5203,294.5288,294.19,294.207,3189.0
2022-02-16 10:45:00,347.42,347.59,347.21,347.52,1276.0,294.1985,294.3425,294.0207,294.2832,1276.0
2022-02-16 10:50:00,347.47,347.61,347.35,347.53,1783.0,294.2408,294.3594,294.1392,294.2917,1783.0
2022-02-16 10:55:00,347.71,347.96,347.0,347.0,2197.0,294.4441,294.6558,293.8428,293.8428,2197.0
2022-02-16 11:00:00,347.06,348.14,347.04,347.86,1287.0,293.8937,294.8082,293.8767,294.5711,1287.0
2022-02-16 11:05:00,348.16,348.55,348.08,348.16,743.0,294.8251,295.1554,294.7574,294.8251,743.0
2022-02-16 11:10:00,348.34,348.61,348.34,348.44,406.0,294.9776,295.2062,294.9776,295.0622,406.0
2022-02-16 11:15:00,348.44,348.81,348.44,348.6,920.0,295.0622,295.3756,295.0622,295.1977,920.0
2022-02-16 11:20:00,348.46,348.46,347.39,348.0,4000.0,295.0792,295.0792,294.1731,294.6897,4000.0
2022-02-16 11:25:00,348.47,348.83,348.32,348.34,2072.0,295.0877,295.3925,294.9606,294.9776,2072.0
2022-02-16 11:30:00,348.32,348.55,348.1,348.2,1800.0,294.9606,295.1554,294.7743,294.859,1800.0
2022-02-16 11:35:00,348.09,348.34,347.85,348.28,2632.0,294.7659,294.9776,294.5626,294.9268,2632.0
2022-02-16 11:40:00,348.5,348.5,348.08,348.44,1558.0,295.1131,295.1131,294.7574,295.0622,1558.0
2022-02-16 11:45:00,348.96,349.06,348.81,348.92,810.0,295.5026,295.5873,295.3756,295.4687,810.0
2022-02-16 11:50:00,349.26,349.65,349.26,349.41,2061.0,295.7566,296.0869,295.7566,295.8837,2061.0
2022-02-16 11:55:00,349.55,349.99,349.55,349.99,800.0,296.0022,296.3748,296.0022,296.3748,800.0
2022-02-16 12:00:00,349.97,350.79,349.97,350.79,500.0,296.3579,297.0523,296.3579,297.0523,500.0
2022-02-16 12:05:00,350.92,351.41,350.92,351.35,2270.0,297.1623,297.5773,297.1623,297.5265,2270.0
2022-02-16 12:10:00,351.33,351.36,350.95,350.95,1858.0,297.5095,297.5349,297.1877,297.1877,1858.0
2022-02-16 12:15:00,350.64,350.64,350.16,350.59,1101.0,296.9252,296.9252,296.5188,296.8829,1101.0
2022-02-16 12:20:00,350.89,351.4,350.89,351.4,816.0,297.1369,297.5688,297.1369,297.5688,816.0
2022-02-16 12:25:00,351.4,351.4,351.04,351.04,300.0,297.5688,297.5688,297.264,297.264,300.0
2022-02-16 12:30:00,350.89,350.89,350.13,350.13,900.0,297.1369,297.1369,296.4934,296.4934,900.0
2022-02-16 12:35:00,350.19,350.3,350.16,350.3,603.0,296.5442,296.6373,296.5188,296.6373,603.0
2022-02-16 12:40:00,350.69,350.96,350.39,350.87,2113.0,296.9676,297.1962,296.7135,297.12,2113.0
2022-02-16 12:45:00,350.93,350.93,350.76,350.81,4203.0,297.1708,297.1708,297.0268,297.0692,4203.0
2022-02-16 12:50:00,350.86,350.98,350.63,350.78,1021.0,297.1115,297.2131,296.9168,297.0438,1021.0
2022-02-16 12:55:00,350.97,350.99,350.77,350.95,500.0,297.2047,297.2216,297.0353,297.1877,500.0
2022-02-16 13:00:00,350.96,351.1,350.42,350.55,1401.0,297.1962,297.3148,296.7389,296.849,1401.0
2022-02-16 13:05:00,350.36,350.42,350.32,350.42,500.0,296.6881,296.7389,296.6543,296.7389,500.0
2022-02-16 13:10:00,350.38,350.38,350.24,350.24,567.0,296.7051,296.7051,296.5865,296.5865,567.0
2022-02-16 13:15:00,350.01,350.01,349.79,349.8,760.0,296.3917,296.3917,296.2054,296.2139,760.0
2022-02-16 13:20:00,349.72,349.74,349.49,349.5,1750.0,296.1462,296.1631,295.9514,295.9599,1750.0
2022-02-16 13:25:00,349.33,349.8,349.2,349.59,2291.0,295.8159,296.2139,295.7058,296.0361,2291.0
2022-02-16 13:30:00,349.63,349.69,349.28,349.52,1364.0,296.07,296.1208,295.7736,295.9768,1364.0
2022-02-16 13:35:00,349.16,349.16,348.77,348.77,1000.0,295.672,295.672,295.3417,295.3417,1000.0
2022-02-16 13:40:00,348.72,348.72,347.99,347.99,2711.0,295.2994,295.2994,294.6812,294.6812,2711.0
2022-02-16 13:45:00,348.17,348.46,348.16,348.22,1685.0,294.8336,295.0792,294.8251,294.876,1685.0
2022-02-16 13:50:00,348.02,348.24,347.98,348.24,1686.0,294.7066,294.8929,294.6727,294.8929,1686.0
2022-02-16 13:55:00,348.16,348.53,348.16,348.53,1551.0,294.8251,295.1385,294.8251,295.1385,1551.0
2022-02-16 14:00:00,348.84,349.2,347.82,348.78,1274.0,295.401,295.7058,294.5372,295.3502,1274.0
2022-02-16 14:05:00,348.98,349.27,348.34,349.02,2790.0,295.5195,295.7651,294.9776,295.5534,2790.0
2022-02-16 14:10:00,348.93,349.49,348.78,349.47,1800.0,295.4772,295.9514,295.3502,295.9345,1800.0
2022-02-16 14:15:00,349.83,350.5,349.77,350.5,1486.0,296.2393,296.8067,296.1885,296.8067,1486.0
2022-02-16 14:20:00,350.39,351.53,350.38,351.53,1100.0,296.7135,297.6789,296.7051,297.6789,1100.0
2022-02-16 14:25:00,351.68,351.68,351.38,351.38,360.0,297.8059,297.8059,297.5519,297.5519,360.0
2022-02-16 14:30:00,351.7,351.79,350.96,350.97,2039.0,297.8228,297.8991,297.1962,297.2047,2039.0
2022-02-16 14:35:00,350.94,351.12,350.56,350.79,1618.0,297.1793,297.3317,296.8575,297.0523,1618.0
2022-02-16 14:40:00,350.7,351.38,350.62,351.2,1900.0,296.976,297.5519,296.9083,297.3994,1900.0
2022-02-16 14:45:00,351.25,351.4,350.92,351.29,1238.0,297.4418,297.5688,297.1623,297.4757,1238.0
2022-02-16 14:50:00,351.06,351.54,351.06,351.32,1272.0,297.2809,297.6874,297.2809,297.5011,1272.0
2022-02-16 14:55:00,351.47,352.01,351.21,352.01,3107.0,297.6281,298.0854,297.4079,298.0854,3107.0
2022-02-16 15:00:00,352.01,352.81,351.75,352.45,1191.0,298.0854,298.7628,297.8652,298.458,1191.0
2022-02-16 15:05:00,352.41,352.41,351.9,351.91,765.0,298.4241,298.4241,297.9922,298.0007,765.0
2022-02-16 15:10:00,352.05,352.1,351.72,351.85,2235.0,298.1192,298.1616,297.8398,297.9499,2235.0
2022-02-16 15:15:00,351.71,351.96,351.71,351.96,1582.0,297.8313,298.043,297.8313,298.043,1582.0
2022-02-16 15:20:00,352.01,352.01,351.65,351.8,900.0,298.0854,298.0854,297.7805,297.9075,900.0
2022-02-16 15:25:00,352.14,352.19,352.03,352.11,600.0,298.1954,298.2378,298.1023,298.17,600.0
2022-02-16 15:30:00,352.15,352.47,352.05,352.47,1839.0,298.2039,298.4749,298.1192,298.4749,1839.0
2022-02-16 15:35:00,352.45,352.84,352.36,352.77,1563.0,298.458,298.7882,298.3817,298.7289,1563.0
2022-02-16 15:40:00,352.75,353.01,352.58,352.81,2701.0,298.712,298.9322,298.568,298.7628,2701.0
2022-02-16 15:45:00,352.73,353.13,352.58,352.83,3908.0,298.6951,299.0338,298.568,298.7797,3908.0
2022-02-16 15:50:00,353.1,353.13,352.12,352.14,6104.0,299.0084,299.0338,298.1785,298.1954,6104.0
2022-02-16 15:55:00,352.19,352.2,351.51,351.86,25527.0,298.2378,298.2463,297.662,297.9583,25527.0
2022-02-17 09:30:00,350.98,350.98,350.29,350.29,5675.0,297.2131,297.2131,296.6288,296.6288,5675.0
2022-02-17 09:35:00,350.19,350.49,350.19,350.49,1115.0,296.5442,296.7982,296.5442,296.7982,1115.0
2022-02-17 09:40:00,350.5,350.5,348.41,348.41,1109.0,296.8067,296.8067,295.0368,295.0368,1109.0
2022-02-17 09:45:00,348.65,349.02,348.23,348.91,1863.0,295.2401,295.5534,294.8844,295.4602,1863.0
2022-02-17 09:50:00,348.44,348.51,347.54,347.71,827.0,295.0622,295.1215,294.3001,294.4441,827.0
2022-02-17 09:55:00,347.87,348.46,347.77,347.78,800.0,294.5796,295.0792,294.4949,294.5034,800.0
2022-02-17 10:00:00,347.72,348.58,347.72,348.38,1988.0,294.4525,295.1808,294.4525,295.0114,1988.0
2022-02-17 10:05:00,348.03,349.19,348.03,349.14,5356.0,294.7151,295.6974,294.7151,295.655,5356.0
2022-02-17 10:10:00,348.88,348.99,348.87,348.92,900.0,295.4348,295.528,295.4264,295.4687,900.0
2022-02-17 10:15:00,349.57,349.57,348.68,349.03,1532.0,296.0191,296.0191,295.2655,295.5619,1532.0
2022-02-17 10:20:00,348.9,349.29,348.66,349.29,2943.0,295.4518,295.782,295.2485,295.782,2943.0
2022-02-17 10:25:00,349.56,349.83,349.18,349.18,2600.0,296.0107,296.2393,295.6889,295.6889,2600.0
2022-02-17 10:30:00,349.05,349.05,348.8,348.91,6082.0,295.5788,295.5788,295.3671,295.4602,6082.0
2022-02-17 10:35:00,349.03,349.5,348.97,349.19,3844.0,295.5619,295.9599,295.5111,295.6974,3844.0
2022-02-17 10:40:00,349.45,349.98,348.99,348.99,13281.0,295.9175,296.3663,295.528,295.528,13281.0
2022-02-17 10:45:00,348.75,350.05,348.56,348.82,3200.0,295.3248,296.4256,295.1639,295.384,3200.0
2022-02-17 10:50:00,348.86,348.86,348.83,348.84,204.0,295.4179,295.4179,295.3925,295.401,204.0
2022-02-17 10:55:00,349.2,349.72,349.2,349.72,723.0,295.7058,296.1462,295.7058,296.1462,723.0
2022-02-17 11:00:00,349.99,350.01,349.77,349.79,800.0,296.3748,296.3917,296.1885,296.2054,800.0
2022-02-17 11:05:00,349.94,350.01,349.64,349.65,3456.0,296.3325,296.3917,296.0784,296.0869,3456.0
2022-02-17 11:10:00,349.62,349.62,349.36,349.38,1100.0,296.0615,296.0615,295.8413,295.8582,1100.0
2022-02-17 11:15:00,349.13,349.18,348.81,348.81,709.0,295.6465,295.6889,295.3756,295.3756,709.0
2022-02-17 11:20:00,348.47,348.68,348.39,348.56,1874.0,295.0877,295.2655,295.0199,295.1639,1874.0
2022-02-17 11:25:00,348.25,348.31,348.13,348.13,500.0,294.9014,294.9522,294.7997,294.7997,500.0
2022-02-17 11:30:00,348.12,348.12,347.38,347.81,1098.0,294.7913,294.7913,294.1646,294.5288,1098.0
2022-02-17 11:35:00,347.82,347.94,347.7,347.93,700.0,294.5372,294.6388,294.4356,294.6304,700.0
2022-02-17 11:40:00,348.15,348.67,348.15,348.67,500.0,294.8167,295.257,294.8167,295.257,500.0
2022-02-17 11:45:00,348.4,349.35,348.4,349.35,1793.0,295.0284,295.8328,295.0284,295.8328,1793.0
2022-02-17 11:50:00,349.34,349.64,349.23,349.4,9518.0,295.8244,296.0784,295.7312,295.8752,9518.0
2022-02-17 11:55:00,349.6,349.77,349.34,349.34,1100.0,296.0445,296.1885,295.8244,295.8244,1100.0
2022-02-17 12:00:00,349.51,349.52,349.21,349.47,1242.0,295.9683,295.9768,295.7143,295.9345,1242.0
2022-02-17 12:05:00,349.43,349.43,349.08,349.08,2583.0,295.9006,295.9006,295.6042,295.6042,2583.0
2022-02-17 12:10:00,348.86,348.86,348.71,348.78,597.0,295.4179,295.4179,295.2909,295.3502,597.0
2022-02-17 12:15:00,348.99,349.08,348.97,349.07,695.0,295.528,295.6042,295.5111,295.5957,695.0
2022-02-17 12:20:00,348.81,349.03,348.81,349.03,380.0,295.3756,295.5619,295.3756,295.5619,380.0
2022-02-17 12:25:00,349.04,349.21,348.8,349.21,1011.0,295.5703,295.7143,295.3671,295.7143,1011.0
2022-02-17 12:30:00,348.98,349.21,348.9,349.03,676.0,295.5195,295.7143,295.4518,295.5619,676.0
2022-02-17 12:35:00,348.96,349.4,348.96,349.27,4393.0,295.5026,295.8752,295.5026,295.7651,4393.0
2022-02-17 12:40:00,349.4,349.76,349.39,349.5,9996.0,295.8752,296.18,295.8667,295.9599,9996.0
2022-02-17 12:45:00,349.41,349.57,348.89,349.0,1820.0,295.8837,296.0191,295.4433,295.5365,1820.0
2022-02-17 12:50:00,348.71,348.84,348.56,348.56,755.0,295.2909,295.401,295.1639,295.1639,755.0
2022-02-17 12:55:00,348.63,348.63,348.35,348.35,600.0,295.2231,295.2231,294.986,294.986,600.0
2022-02-17 13:00:00,348.54,349.05,348.45,349.05,626.0,295.1469,295.5788,295.0707,295.5788,626.0
2022-02-17 13:05:00,349.23,349.32,348.95,348.96,1139.0,295.7312,295.8074,295.4941,295.5026,1139.0
2022-02-17 13:10:00,348.92,348.93,348.51,348.7,1184.0,295.4687,295.4772,295.1215,295.2824,1184.0
2022-02-17 13:15:00,348.42,348.61,348.4,348.61,1100.0,295.0453,295.2062,295.0284,295.2062,1100.0
2022-02-17 13:20:00,348.58,348.67,348.5,348.54,1294.0,295.1808,295.257,295.1131,295.1469,1294.0
2022-02-17 13:25:00,348.5,348.92,348.49,348.92,722.0,295.1131,295.4687,295.1046,295.4687,722.0
2022-02-17 13:30:00,349.31,349.52,349.3,349.52,502.0,295.799,295.9768,295.7905,295.9768,502.0
2022-02-17 13:35:00,349.59,349.59,349.11,349.21,1742.0,296.0361,296.0361,295.6296,295.7143,1742.0
2022-02-17 13:40:00,348.79,348.91,348.67,348.84,2440.0,295.3586,295.4602,295.257,295.401,2440.0
2022-02-17 13:45:00,348.8,348.85,348.59,348.83,1473.0,295.3671,295.4094,295.1893,295.3925,1473.0
2022-02-17 13:50:00,348.83,348.92,348.65,348.69,983.0,295.3925,295.4687,295.2401,295.274,983.0
2022-02-17 13:55:00,348.54,348.54,348.06,348.13,6308.0,295.1469,295.1469,294.7405,294.7997,6308.0
2022-02-17 14:00:00,347.96,348.55,347.86,348.55,2266.0,294.6558,295.1554,294.5711,295.1554,2266.0
2022-02-17 14:05:00,348.45,348.68,348.19,348.68,1932.0,295.0707,295.2655,294.8505,295.2655,1932.0
2022-02-17 14:10:00,348.41,348.55,348.41,348.47,904.0,295.0368,295.1554,295.0368,295.0877,904.0
2022-02-17 14:15:00,348.57,348.57,348.37,348.42,608.0,295.1723,295.1723,295.003,295.0453,608.0
2022-02-17 14:20:00,348.37,348.37,347.7,347.7,1361.0,295.003,295.003,294.4356,294.4356,1361.0
2022-02-17 14:25:00,347.73,347.95,347.52,347.55,1366.0,294.461,294.6473,294.2832,294.3086,1366.0
2022-02-17 14:30:00,347.76,347.76,347.25,347.3,1785.0,294.4864,294.4864,294.0545,294.0969,1785.0
2022-02-17 14:35:00,347.3,347.3,346.92,347.18,1861.0,294.0969,294.0969,293.7751,293.9953,1861.0
2022-02-17 14:40:00,347.19,347.29,347.01,347.08,601.0,294.0037,294.0884,293.8513,293.9106,601.0
2022-02-17 14:45:00,347.26,347.67,347.26,347.65,2190.0,294.063,294.4102,294.063,294.3933,2190.0
2022-02-17 14:50:00,347.5,347.55,347.31,347.38,500.0,294.2662,294.3086,294.1054,294.1646,500.0
2022-02-17 14:55:00,347.34,347.4,347.16,347.33,1177.0,294.1308,294.1816,293.9783,294.1223,1177.0
2022-02-17 15:00:00,347.57,347.66,347.1,347.1,2974.0,294.3255,294.4017,293.9275,293.9275,2974.0
2022-02-17 15:05:00,347.09,347.15,346.72,346.8,2892.0,293.9191,293.9699,293.6057,293.6735,2892.0
2022-02-17 15:10:00,346.83,346.95,346.54,346.54,1507.0,293.6989,293.8005,293.4533,293.4533,1507.0
2022-02-17 15:15:00,346.93,346.95,346.47,346.65,1317.0,293.7836,293.8005,293.394,293.5465,1317.0
2022-02-17 15:20:00,346.88,346.88,346.43,346.49,1243.0,293.7412,293.7412,293.3602,293.411,1243.0
2022-02-17 15:25:00,346.51,346.85,346.34,346.44,4627.0,293.4279,293.7158,293.2839,293.3686,4627.0
2022-02-17 15:30:00,346.65,346.74,346.33,346.61,3034.0,293.5465,293.6227,293.2755,293.5126,3034.0
2022-02-17 15:35:00,346.78,347.34,346.68,347.17,2426.0,293.6565,294.1308,293.5719,293.9868,2426.0
2022-02-17 15:40:00,347.06,347.07,346.76,347.01,3830.0,293.8937,293.9021,293.6396,293.8513,3830.0
2022-02-17 15:45:00,347.11,347.31,346.23,346.3,6492.0,293.936,294.1054,293.1908,293.2501,6492.0
2022-02-17 15:50:00,346.32,346.56,345.77,346.29,9161.0,293.267,293.4702,292.8013,293.2416,9161.0
2022-02-17 15:55:00,346.36,346.61,345.78,345.9,36576.0,293.3009,293.5126,292.8097,292.9114,36576.0
2022-02-18 09:30:00,345.18,346.48,344.02,344.26,23157.0,292.3017,293.4025,291.3194,291.5226,23157.0
2022-02-18 09:35:00,344.86,346.2,344.76,345.58,7387.0,292.0307,293.1654,291.946,292.6404,7387.0
2022-02-18 09:40:00,344.85,345.22,344.79,345.22,653.0,292.0222,292.3355,291.9714,292.3355,653.0
2022-02-18 09:45:00,345.59,346.31,344.94,345.27,6354.0,292.6488,293.2585,292.0984,292.3779,6354.0
2022-02-18 09:50:00,345.02,345.81,344.67,345.81,3219.0,292.1662,292.8351,291.8698,292.8351,3219.0
2022-02-18 09:55:00,345.99,346.66,345.99,346.48,4041.0,292.9876,293.5549,292.9876,293.4025,4041.0
2022-02-18 10:00:00,346.67,347.14,346.5,346.88,1800.0,293.5634,293.9614,293.4194,293.7412,1800.0
2022-02-18 10:05:00,346.8,347.47,346.8,346.94,2852.0,293.6735,294.2408,293.6735,293.792,2852.0
2022-02-18 10:10:00,346.14,346.21,345.75,346.0,900.0,293.1146,293.1739,292.7843,292.996,900.0
2022-02-18 10:15:00,346.0,346.53,345.89,346.4,2457.0,292.996,293.4448,292.9029,293.3348,2457.0
2022-02-18 10:20:00,346.32,346.81,346.2,346.69,2280.0,293.267,293.6819,293.1654,293.5803,2280.0
2022-02-18 10:25:00,346.81,347.01,346.67,346.82,1211.0,293.6819,293.8513,293.5634,293.6904,1211.0
2022-02-18 10:30:00,346.59,346.82,346.52,346.52,1849.0,293.4957,293.6904,293.4364,293.4364,1849.0
2022-02-18 10:35:00,346.61,346.63,346.21,346.38,1909.0,293.5126,293.5295,293.1739,293.3178,1909.0
2022-02-18 10:40:00,346.01,346.01,345.73,345.73,1621.0,293.0045,293.0045,292.7674,292.7674,1621.0
2022-02-18 10:45:00,345.94,346.39,345.94,345.95,4892.0,292.9452,293.3263,292.9452,292.9537,4892.0
2022-02-18 10:50:00,346.05,347.17,346.05,347.17,3914.0,293.0384,293.9868,293.0384,293.9868,3914.0
2022-02-18 10:55:00,346.92,346.94,346.26,346.26,1645.0,293.7751,293.792,293.2162,293.2162,1645.0
2022-02-18 11:00:00,345.58,345.82,345.58,345.63,1000.0,292.6404,292.8436,292.6404,292.6827,1000.0
2022-02-18 11:05:00,345.34,345.47,345.21,345.21,700.0,292.4371,292.5472,292.3271,292.3271,700.0
2022-02-18 11:10:00,344.45,344.95,344.45,344.95,1079.0,291.6835,292.1069,291.6835,292.1069,1079.0
2022-02-18 11:15:00,345.17,345.62,345.01,345.62,1650.0,292.2932,292.6742,292.1577,292.6742,1650.0
2022-02-18 11:20:00,345.41,346.1,345.17,346.1,2805.0,292.4964,293.0807,292.2932,293.0807,2805.0
2022-02-18 11:25:00,345.98,345.98,345.36,345.37,3642.0,292.9791,292.9791,292.4541,292.4625,3642.0
2022-02-18 11:30:00,345.48,345.49,344.86,344.86,1166.0,292.5557,292.5642,292.0307,292.0307,1166.0
2022-02-18 11:35:00,344.97,345.49,344.68,345.49,3725.0,292.1238,292.5642,291.8782,292.5642,3725.0
2022-02-18 11:40:00,345.49,345.65,345.35,345.47,1860.0,292.5642,292.6997,292.4456,292.5472,1860.0
2022-02-18 11:45:00,345.58,346.1,345.58,345.88,6030.0,292.6404,293.0807,292.6404,292.8944,6030.0
2022-02-18 11:50:00,345.8,345.82,345.23,345.24,2100.0,292.8267,292.8436,292.344,292.3525,2100.0
2022-02-18 11:55:00,345.35,345.37,344.94,345.2,2361.0,292.4456,292.4625,292.0984,292.3186,2361.0
2022-02-18 12:00:00,345.24,345.24,344.77,344.77,1206.0,292.3525,292.3525,291.9545,291.9545,1206.0
2022-02-18 12:05:00,344.96,345.05,344.96,345.05,200.0,292.1154,292.1916,292.1154,292.1916,200.0
2022-02-18 12:10:00,344.94,345.14,344.93,345.0,661.0,292.0984,292.2678,292.0899,292.1492,661.0
2022-02-18 12:15:00,345.18,345.95,345.18,345.78,4986.0,292.3017,292.9537,292.3017,292.8097,4986.0
2022-02-18 12:20:00,345.5,345.5,345.15,345.15,945.0,292.5726,292.5726,292.2762,292.2762,945.0
2022-02-18 12:25:00,344.98,345.22,344.89,344.97,1136.0,292.1323,292.3355,292.0561,292.1238,1136.0
2022-02-18 12:30:00,344.75,345.2,344.55,344.94,2295.0,291.9375,292.3186,291.7682,292.0984,2295.0
2022-02-18 12:35:00,344.85,344.85,344.52,344.6,916.0,292.0222,292.0222,291.7428,291.8105,916.0
2022-02-18 12:40:00,344.67,344.67,344.45,344.59,905.0,291.8698,291.8698,291.6835,291.802,905.0
2022-02-18 12:45:00,344.25,344.25,344.09,344.18,917.0,291.5141,291.5141,291.3786,291.4548,917.0
2022-02-18 12:50:00,344.32,344.43,344.2,344.35,710.0,291.5734,291.6665,291.4718,291.5988,710.0
2022-02-18 12:55:00,344.43,344.65,344.05,344.05,1601.0,291.6665,291.8528,291.3448,291.3448,1601.0
2022-02-18 13:00:00,344.11,344.33,344.07,344.32,657.0,291.3956,291.5819,291.3617,291.5734,657.0
2022-02-18 13:05:00,344.24,344.73,344.19,344.7,1229.0,291.5056,291.9206,291.4633,291.8952,1229.0
2022-02-18 13:10:00,344.9,345.0,344.85,344.85,1020.0,292.0645,292.1492,292.0222,292.0222,1020.0
2022-02-18 13:15:00,344.99,345.66,344.77,345.66,1874.0,292.1408,292.7081,291.9545,292.7081,1874.0
2022-02-18 13:20:00,345.48,345.95,345.35,345.95,2348.0,292.5557,292.9537,292.4456,292.9537,2348.0
2022-02-18 13:25:00,345.84,345.84,344.98,344.98,1775.0,292.8605,292.8605,292.1323,292.1323,1775.0
2022-02-18 13:30:00,345.19,345.2,344.92,344.92,1187.0,292.3101,292.3186,292.0815,292.0815,1187.0
2022-02-18 13:35:00,344.78,344.81,344.78,344.81,327.0,291.9629,291.9883,291.9629,291.9883,327.0
2022-02-18 13:40:00,345.12,345.46,345.09,345.09,2130.0,292.2508,292.5388,292.2254,292.2254,2130.0
2022-02-18 13:45:00,345.2,345.43,345.2,345.43,860.0,292.3186,292.5134,292.3186,292.5134,860.0
2022-02-18 13:50:00,345.25,345.72,345.25,345.72,700.0,292.3609,292.7589,292.3609,292.7589,700.0
2022-02-18 13:55:00,345.68,345.95,345.68,345.78,949.0,292.7251,292.9537,292.7251,292.8097,949.0
2022-02-18 14:00:00,345.83,345.95,345.71,345.71,1884.0,292.8521,292.9537,292.7505,292.7505,1884.0
2022-02-18 14:05:00,345.67,345.67,345.15,345.25,1318.0,292.7166,292.7166,292.2762,292.3609,1318.0
2022-02-18 14:10:00,345.2,345.58,345.19,345.58,800.0,292.3186,292.6404,292.3101,292.6404,800.0
2022-02-18 14:15:00,345.76,345.95,345.62,345.65,1521.0,292.7928,292.9537,292.6742,292.6997,1521.0
2022-02-18 14:20:00,345.71,345.94,345.7,345.88,1402.0,292.7505,292.9452,292.742,292.8944,1402.0
2022-02-18 14:25:00,345.93,346.0,345.72,345.91,3350.0,292.9368,292.996,292.7589,292.9198,3350.0
2022-02-18 14:30:00,345.92,346.11,345.62,345.62,5862.0,292.9283,293.0892,292.6742,292.6742,5862.0
2022-02-18 14:35:00,345.4,345.4,344.75,344.75,1713.0,292.4879,292.4879,291.9375,291.9375,1713.0
2022-02-18 14:40:00,344.67,344.84,344.5,344.68,670.0,291.8698,292.0137,291.7258,291.8782,670.0
2022-02-18 14:45:00,344.63,344.77,344.26,344.33,1964.0,291.8359,291.9545,291.5226,291.5819,1964.0
2022-02-18 14:50:00,344.23,345.17,344.2,345.17,1596.0,291.4972,292.2932,291.4718,292.2932,1596.0
2022-02-18 14:55:00,345.44,345.72,345.38,345.41,1713.0,292.5218,292.7589,292.471,292.4964,1713.0
2022-02-18 15:00:00,345.65,345.95,345.4,345.4,1965.0,292.6997,292.9537,292.4879,292.4879,1965.0
2022-02-18 15:05:00,345.46,345.65,344.88,344.88,2932.0,292.5388,292.6997,292.0476,292.0476,2932.0
2022-02-18 15:10:00,345.33,345.62,344.89,344.93,1547.0,292.4287,292.6742,292.0561,292.0899,1547.0
2022-02-18 15:15:00,344.99,345.13,344.24,344.24,2564.0,292.1408,292.2593,291.5056,291.5056,2564.0
2022-02-18 15:20:00,344.39,344.76,344.32,344.68,1570.0,291.6327,291.946,291.5734,291.8782,1570.0
2022-02-18 15:25:00,344.6,344.85,344.37,344.51,3961.0,291.8105,292.0222,291.6157,291.7343,3961.0
2022-02-18 15:30:00,344.4,344.4,343.33,343.71,2244.0,291.6411,291.6411,290.7351,291.0568,2244.0
2022-02-18 15:35:00,343.75,344.25,343.57,344.07,3492.0,291.0907,291.5141,290.9383,291.3617,3492.0
2022-02-18 15:40:00,344.25,344.91,344.25,344.71,4208.0,291.5141,292.073,291.5141,291.9037,4208.0
2022-02-18 15:45:00,344.98,345.09,344.17,344.7,4213.0,292.1323,292.2254,291.4464,291.8952,4213.0
2022-02-18 15:50:00,344.27,344.83,343.66,343.9,7529.0,291.5311,292.0053,291.0145,291.2177,7529.0
2022-02-18 15:55:00,344.04,344.24,343.34,343.58,45734.0,291.3363,291.5056,290.7435,290.9468,45734.0
2022-02-22 09:30:00,342.92,344.99,342.04,342.78,15056.0,290.3879,292.1408,289.6427,290.2693,15056.0
2022-02-22 09:35:00,343.43,345.38,343.26,343.67,2540.0,290.8197,292.471,290.6758,291.023,2540.0
2022-02-22 09:40:00,343.0,344.55,342.61,343.98,2690.0,290.4556,291.7682,290.1254,291.2855,2690.0
2022-02-22 09:45:00,343.37,345.28,343.36,344.57,4653.0,290.7689,292.3863,290.7605,291.7851,4653.0
2022-02-22 09:50:00,345.27,345.76,343.8,344.88,6381.0,292.3779,292.7928,291.1331,292.0476,6381.0
2022-02-22 09:55:00,345.17,345.38,343.92,344.86,8082.0,292.2932,292.471,291.2347,292.0307,8082.0
2022-02-22 10:00:00,344.81,345.47,344.37,345.29,4042.0,291.9883,292.5472,291.6157,292.3948,4042.0
2022-02-22 10:05:00,345.03,345.03,343.93,343.98,2798.0,292.1746,292.1746,291.2431,291.2855,2798.0
2022-02-22 10:10:00,344.04,344.19,343.74,343.99,7020.0,291.3363,291.4633,291.0822,291.2939,7020.0
2022-02-22 10:15:00,344.01,344.18,342.84,342.91,3846.0,291.3109,291.4548,290.3201,290.3794,3846.0
2022-02-22 10:20:00,343.05,344.75,343.05,344.21,7586.0,290.4979,291.9375,290.4979,291.4802,7586.0
2022-02-22 10:25:00,343.69,344.2,343.69,344.03,1000.0,291.0399,291.4718,291.0399,291.3278,1000.0
2022-02-22 10:30:00,344.2,344.59,343.55,343.86,4269.0,291.4718,291.802,290.9214,291.1839,4269.0
2022-02-22 10:35:00,344.19,344.4,343.83,344.02,3996.0,291.4633,291.6411,291.1585,291.3194,3996.0
2022-02-22 10:40:00,343.85,344.13,343.3,343.81,2024.0,291.1754,291.4125,290.7096,291.1415,2024.0
2022-02-22 10:45:00,343.8,344.47,343.8,344.25,1640.0,291.1331,291.7004,291.1331,291.5141,1640.0
2022-02-22 10:50:00,343.98,344.25,343.56,343.96,2533.0,291.2855,291.5141,290.9298,291.2685,2533.0
2022-02-22 10:55:00,344.15,344.28,343.79,343.8,2343.0,291.4294,291.5395,291.1246,291.1331,2343.0
2022-02-22 11:00:00,343.52,344.98,343.5,344.98,2893.0,290.8959,292.1323,290.879,292.1323,2893.0
2022-02-22 11:05:00,345.05,345.21,344.38,344.72,1634.0,292.1916,292.3271,291.6242,291.9121,1634.0
2022-02-22 11:10:00,344.84,345.15,344.66,344.84,1315.0,292.0137,292.2762,291.8613,292.0137,1315.0
2022-02-22 11:15:00,344.75,345.03,344.32,344.9,2472.0,291.9375,292.1746,291.5734,292.0645,2472.0
2022-02-22 11:20:00,344.77,344.77,344.43,344.64,718.0,291.9545,291.9545,291.6665,291.8444,718.0
2022-02-22 11:25:00,344.71,346.24,344.71,345.1,4253.0,291.9037,293.1993,291.9037,292.2339,4253.0
2022-02-22 11:30:00,345.62,345.62,344.73,344.73,600.0,292.6742,292.6742,291.9206,291.9206,600.0
2022-02-22 11:35:00,344.67,344.67,343.96,344.39,2134.0,291.8698,291.8698,291.2685,291.6327,2134.0
2022-02-22 11:40:00,344.38,345.31,344.36,344.57,1909.0,291.6242,292.4117,291.6073,291.7851,1909.0
2022-02-22 11:45:00,344.63,345.33,344.63,345.32,2606.0,291.8359,292.4287,291.8359,292.4202,2606.0
2022-02-22 11:50:00,345.26,345.38,344.63,344.72,1798.0,292.3694,292.471,291.8359,291.9121,1798.0
2022-02-22 11:55:00,344.39,344.39,343.77,344.22,2728.0,291.6327,291.6327,291.1076,291.4887,2728.0
2022-02-22 12:00:00,344.3,344.79,344.22,344.32,3130.0,291.5565,291.9714,291.4887,291.5734,3130.0
2022-02-22 12:05:00,344.48,344.49,344.01,344.31,3778.0,291.7089,291.7174,291.3109,291.5649,3778.0
2022-02-22 12:10:00,344.39,345.0,344.39,344.74,3183.0,291.6327,292.1492,291.6327,291.9291,3183.0
2022-02-22 12:15:00,344.61,344.61,344.05,344.15,3706.0,291.819,291.819,291.3448,291.4294,3706.0
2022-02-22 12:20:00,344.48,344.75,344.14,344.4,4767.0,291.7089,291.9375,291.421,291.6411,4767.0
2022-02-22 12:25:00,344.06,344.06,343.24,343.37,1213.0,291.3532,291.3532,290.6588,290.7689,1213.0
2022-02-22 12:30:00,343.03,343.38,343.03,343.32,1467.0,290.481,290.7774,290.481,290.7266,1467.0
2022-02-22 12:35:00,343.23,343.47,342.95,343.28,2898.0,290.6504,290.8536,290.4133,290.6927,2898.0
2022-02-22 12:40:00,343.07,343.08,342.81,342.81,800.0,290.5149,290.5234,290.2947,290.2947,800.0
2022-02-22 12:45:00,342.88,342.92,342.53,342.57,1562.0,290.354,290.3879,290.0576,290.0915,1562.0
2022-02-22 12:50:00,342.62,342.76,342.57,342.57,1101.0,290.1338,290.2524,290.0915,290.0915,1101.0
2022-02-22 12:55:00,342.15,342.21,341.97,341.97,1899.0,289.7358,289.7866,289.5834,289.5834,1899.0
2022-02-22 13:00:00,341.84,341.86,341.61,341.61,625.0,289.4733,289.4902,289.2785,289.2785,625.0
2022-02-22 13:05:00,341.83,342.5,341.83,342.5,1826.0,289.4648,290.0322,289.4648,290.0322,1826.0
2022-02-22 13:10:00,342.51,342.51,341.56,341.59,700.0,290.0407,290.0407,289.2362,289.2616,700.0
2022-02-22 13:15:00,341.57,341.68,340.65,341.08,2532.0,289.2447,289.3378,288.4656,288.8297,2532.0
2022-02-22 13:20:00,340.73,341.14,340.72,340.86,1101.0,288.5333,288.8805,288.5249,288.6434,1101.0
2022-02-22 13:25:00,340.77,340.86,340.38,340.58,2598.0,288.5672,288.6434,288.237,288.4063,2598.0
2022-02-22 13:30:00,340.31,340.67,340.08,340.5,2655.0,288.1777,288.4825,287.9829,288.3386,2655.0
2022-02-22 13:35:00,340.5,341.08,340.5,340.88,3353.0,288.3386,288.8297,288.3386,288.6604,3353.0
2022-02-22 13:40:00,341.06,341.06,340.77,341.0,1878.0,288.8128,288.8128,288.5672,288.762,1878.0
2022-02-22 13:45:00,340.94,341.54,340.88,341.44,6359.0,288.7112,289.2193,288.6604,289.1346,6359.0
2022-02-22 13:50:00,341.49,341.49,341.11,341.14,6221.0,289.1769,289.1769,288.8551,288.8805,6221.0
2022-02-22 13:55:00,341.08,341.57,341.07,341.55,5455.0,288.8297,289.2447,288.8213,289.2277,5455.0
2022-02-22 14:00:00,341.53,341.81,341.45,341.76,3200.0,289.2108,289.4479,289.1431,289.4056,3200.0
2022-02-22 14:05:00,341.61,341.76,341.34,341.61,9910.0,289.2785,289.4056,289.0499,289.2785,9910.0
2022-02-22 14:10:00,341.6,341.75,340.8,340.91,7465.0,289.2701,289.3971,288.5926,288.6858,7465.0
2022-02-22 14:15:00,341.04,341.05,340.78,341.02,1722.0,288.7959,288.8043,288.5757,288.7789,1722.0
2022-02-22 14:20:00,341.33,341.4,340.91,341.15,1401.0,289.0414,289.1007,288.6858,288.889,1401.0
2022-02-22 14:25:00,341.56,342.37,341.11,341.43,2374.0,289.2362,289.9221,288.8551,289.1261,2374.0
2022-02-22 14:30:00,341.51,341.95,340.98,341.13,3253.0,289.1939,289.5665,288.7451,288.8721,3253.0
2022-02-22 14:35:00,341.73,342.01,341.41,341.45,3001.0,289.3802,289.6173,289.1092,289.1431,3001.0
2022-02-22 14:40:00,341.87,341.87,341.12,341.21,800.0,289.4987,289.4987,288.8636,288.9398,800.0
2022-02-22 14:45:00,341.16,341.82,340.87,341.82,1377.0,288.8975,289.4564,288.6519,289.4564,1377.0
2022-02-22 14:50:00,341.97,342.72,341.67,342.68,2201.0,289.5834,290.2185,289.3293,290.1846,2201.0
2022-02-22 14:55:00,342.85,342.87,342.11,342.12,900.0,290.3286,290.3455,289.7019,289.7104,900.0
2022-02-22 15:00:00,341.92,342.56,341.8,342.56,2848.0,289.5411,290.083,289.4394,290.083,2848.0
2022-02-22 15:05:00,342.68,342.91,342.37,342.42,3198.0,290.1846,290.3794,289.9221,289.9645,3198.0
2022-02-22 15:10:00,342.25,343.23,342.19,342.85,5050.0,289.8205,290.6504,289.7697,290.3286,5050.0
2022-02-22 15:15:00,343.05,343.51,342.62,342.7,2593.0,290.4979,290.8875,290.1338,290.2016,2593.0
2022-02-22 15:20:00,342.57,343.0,342.39,342.68,2550.0,290.0915,290.4556,289.9391,290.1846,2550.0
2022-02-22 15:25:00,342.53,342.92,342.19,342.64,3302.0,290.0576,290.3879,289.7697,290.1508,3302.0
2022-02-22 15:30:00,342.49,342.77,342.07,342.64,2681.0,290.0237,290.2608,289.6681,290.1508,2681.0
2022-02-22 15:35:00,342.99,343.29,342.5,343.11,2713.0,290.4471,290.7012,290.0322,290.5488,2713.0
2022-02-22 15:40:00,343.19,343.19,342.3,342.31,10333.0,290.6165,290.6165,289.8628,289.8713,10333.0
2022-02-22 15:45:00,342.13,342.25,341.65,341.91,9012.0,289.7189,289.8205,289.3124,289.5326,9012.0
2022-02-22 15:50:00,341.35,341.91,340.62,341.55,12367.0,289.0584,289.5326,288.4402,289.2277,12367.0
2022-02-22 15:55:00,341.63,342.96,341.63,342.38,50790.0,289.2955,290.4217,289.2955,289.9306,50790.0
2022-02-23 09:30:00,360.0,373.19,357.74,365.38,46047.0,304.8514,316.0208,302.9376,309.4072,46047.0
2022-02-23 09:35:00,361.32,364.94,359.99,361.1,9361.0,305.9692,309.0346,304.8429,305.7829,9361.0
2022-02-23 09:40:00,360.86,361.74,359.36,360.05,7411.0,305.5796,306.3248,304.3094,304.8937,7411.0
2022-02-23 09:45:00,360.96,361.0,358.11,358.11,3832.0,305.6643,305.6982,303.2509,303.2509,3832.0
2022-02-23 09:50:00,357.68,358.59,357.24,358.59,5063.0,302.8868,303.6574,302.5142,303.6574,5063.0
2022-02-23 09:55:00,358.68,358.73,357.94,357.99,6866.0,303.7336,303.7759,303.1069,303.1493,6866.0
2022-02-23 10:00:00,357.67,358.19,356.88,357.69,4279.0,302.8783,303.3186,302.2093,302.8952,4279.0
2022-02-23 10:05:00,357.94,359.59,357.94,359.0,5210.0,303.1069,304.5042,303.1069,304.0046,5210.0
2022-02-23 10:10:00,358.84,360.5,358.84,360.18,9985.0,303.8691,305.2748,303.8691,305.0038,9985.0
2022-02-23 10:15:00,359.67,360.1,359.0,359.5,6684.0,304.5719,304.936,304.0046,304.428,6684.0
2022-02-23 10:20:00,359.13,359.96,358.98,359.53,6391.0,304.1146,304.8175,303.9876,304.4534,6391.0
2022-02-23 10:25:00,359.25,359.47,358.79,359.44,5759.0,304.2163,304.4026,303.8267,304.3772,5759.0
2022-02-23 10:30:00,359.13,360.72,358.52,358.9,4315.0,304.1146,305.4611,303.5981,303.9199,4315.0
2022-02-23 10:35:00,359.19,360.01,359.19,359.26,3490.0,304.1654,304.8598,304.1654,304.2247,3490.0
2022-02-23 10:40:00,359.66,360.01,358.99,359.41,4612.0,304.5635,304.8598,303.9961,304.3517,4612.0
2022-02-23 10:45:00,359.43,360.05,359.34,359.52,7787.0,304.3687,304.8937,304.2925,304.4449,7787.0
2022-02-23 10:50:00,359.86,360.27,359.55,360.01,12401.0,304.7328,305.08,304.4703,304.8598,12401.0
2022-02-23 10:55:00,360.01,360.01,357.25,357.72,8961.0,304.8598,304.8598,302.5226,302.9206,8961.0
2022-02-23 11:00:00,357.64,357.8,356.46,356.67,1705.0,302.8529,302.9884,301.8537,302.0315,1705.0
2022-02-23 11:05:00,356.79,357.37,356.48,356.8,2654.0,302.1331,302.6243,301.8706,302.1416,2654.0
2022-02-23 11:10:00,356.75,357.1,356.35,356.82,4581.0,302.0992,302.3956,301.7605,302.1585,4581.0
2022-02-23 11:15:00,356.92,356.92,355.27,355.28,2900.0,302.2432,302.2432,300.846,300.8544,2900.0
2022-02-23 11:20:00,355.28,355.7,355.03,355.04,5765.0,300.8544,301.2101,300.6427,300.6512,5765.0
2022-02-23 11:25:00,355.04,355.54,352.35,352.96,18068.0,300.6512,301.0746,298.3733,298.8898,18068.0
2022-02-23 11:30:00,352.96,355.29,352.96,355.27,3800.0,298.8898,300.8629,298.8898,300.846,3800.0
2022-02-23 11:35:00,355.05,357.0,355.02,356.92,7373.0,300.6597,302.3109,300.6343,302.2432,7373.0
2022-02-23 11:40:00,356.96,356.98,355.56,355.8,11851.0,302.2771,302.294,301.0915,301.2948,11851.0
2022-02-23 11:45:00,355.48,356.0,354.42,354.68,9059.0,301.0238,301.4641,300.1262,300.3463,9059.0
2022-02-23 11:50:00,354.73,354.91,354.16,354.31,6845.0,300.3887,300.5411,299.906,300.033,6845.0
2022-02-23 11:55:00,354.39,358.12,354.36,357.83,23539.0,300.1008,303.2594,300.0754,303.0138,23539.0
2022-02-23 12:00:00,356.97,356.97,355.56,355.77,2580.0,302.2855,302.2855,301.0915,301.2694,2580.0
2022-02-23 12:05:00,355.63,356.38,355.52,355.81,5407.0,301.1508,301.7859,301.0577,301.3032,5407.0
2022-02-23 12:10:00,355.84,355.97,355.53,355.72,5267.0,301.3286,301.4387,301.0661,301.227,5267.0
2022-02-23 12:15:00,355.56,355.68,355.07,355.6,4740.0,301.0915,301.1931,300.6766,301.1254,4740.0
2022-02-23 12:20:00,356.11,357.43,356.11,356.16,3853.0,301.5573,302.6751,301.5573,301.5996,3853.0
2022-02-23 12:25:00,356.46,356.74,355.96,356.42,5081.0,301.8537,302.0908,301.4303,301.8198,5081.0
2022-02-23 12:30:00,356.42,356.93,355.82,356.15,3191.0,301.8198,302.2517,301.3117,301.5911,3191.0
2022-02-23 12:35:00,355.87,355.88,355.09,355.09,1140.0,301.354,301.3625,300.6935,300.6935,1140.0
2022-02-23 12:40:00,355.29,355.66,355.08,355.58,3200.0,300.8629,301.1762,300.6851,301.1085,3200.0
2022-02-23 12:45:00,355.52,355.55,355.09,355.32,7067.0,301.0577,301.0831,300.6935,300.8883,7067.0
2022-02-23 12:50:00,355.44,355.87,354.75,354.75,5230.0,300.9899,301.354,300.4056,300.4056,5230.0
2022-02-23 12:55:00,354.75,354.98,354.39,354.41,5187.0,300.4056,300.6004,300.1008,300.1177,5187.0
2022-02-23 13:00:00,354.36,354.83,354.22,354.79,5703.0,300.0754,300.4734,299.9568,300.4395,5703.0
2022-02-23 13:05:00,354.69,355.24,353.64,353.64,12684.0,300.3548,300.8206,299.4657,299.4657,12684.0
2022-02-23 13:10:00,353.36,353.52,352.51,352.53,8118.0,299.2286,299.364,298.5088,298.5257,8118.0
2022-02-23 13:15:00,352.53,354.36,352.51,353.93,15705.0,298.5257,300.0754,298.5088,299.7112,15705.0
2022-02-23 13:20:00,353.96,354.69,353.14,353.39,6310.0,299.7366,300.3548,299.0423,299.254,6310.0
2022-02-23 13:25:00,353.66,354.48,353.61,353.88,5890.0,299.4826,300.177,299.4403,299.6689,5890.0
2022-02-23 13:30:00,353.87,354.22,352.82,352.82,4252.0,299.6604,299.9568,298.7713,298.7713,4252.0
2022-02-23 13:35:00,352.88,353.38,352.28,353.17,2652.0,298.8221,299.2455,298.314,299.0677,2652.0
2022-02-23 13:40:00,352.97,353.05,352.27,352.69,7566.0,298.8983,298.966,298.3055,298.6612,7566.0
2022-02-23 13:45:00,352.64,353.76,352.64,353.09,9491.0,298.6188,299.5673,298.6188,298.9999,9491.0
2022-02-23 13:50:00,352.96,353.13,352.78,353.02,4584.0,298.8898,299.0338,298.7374,298.9406,4584.0
2022-02-23 13:55:00,353.03,353.81,352.83,353.62,11448.0,298.9491,299.6096,298.7797,299.4487,11448.0
2022-02-23 14:00:00,353.62,354.17,353.44,353.73,12505.0,299.4487,299.9145,299.2963,299.5419,12505.0
2022-02-23 14:05:00,353.84,355.18,353.73,354.0,15876.0,299.635,300.7697,299.5419,299.7705,15876.0
2022-02-23 14:10:00,354.26,354.27,353.97,354.23,3872.0,299.9907,299.9991,299.7451,299.9653,3872.0
2022-02-23 14:15:00,354.0,354.79,353.81,354.77,8082.0,299.7705,300.4395,299.6096,300.4226,8082.0
2022-02-23 14:20:00,354.59,354.59,353.23,353.29,4301.0,300.2701,300.2701,299.1185,299.1693,4301.0
2022-02-23 14:25:00,353.23,353.5,352.94,352.96,5604.0,299.1185,299.3471,298.8729,298.8898,5604.0
2022-02-23 14:30:00,353.14,353.29,352.65,352.65,5691.0,299.0423,299.1693,298.6273,298.6273,5691.0
2022-02-23 14:35:00,352.56,354.29,352.56,354.25,11417.0,298.5511,300.0161,298.5511,299.9822,11417.0
2022-02-23 14:40:00,354.01,354.18,353.22,353.54,14991.0,299.779,299.9229,299.11,299.381,14991.0
2022-02-23 14:45:00,353.54,354.53,353.5,354.08,8970.0,299.381,300.2193,299.3471,299.8383,8970.0
2022-02-23 14:50:00,354.06,354.42,353.84,354.28,9851.0,299.8213,300.1262,299.635,300.0076,9851.0
2022-02-23 14:55:00,354.14,354.65,353.72,354.35,7509.0,299.8891,300.3209,299.5334,300.0669,7509.0
2022-02-23 15:00:00,354.27,354.4,353.91,354.38,8636.0,299.9991,300.1092,299.6943,300.0923,8636.0
2022-02-23 15:05:00,354.27,354.44,353.52,353.66,5579.0,299.9991,300.1431,299.364,299.4826,5579.0
2022-02-23 15:10:00,353.77,353.98,353.2,353.45,3746.0,299.5757,299.7536,299.0931,299.3048,3746.0
2022-02-23 15:15:00,353.54,353.89,352.92,352.99,3929.0,299.381,299.6774,298.856,298.9152,3929.0
2022-02-23 15:20:00,353.07,353.67,353.02,353.67,3537.0,298.983,299.4911,298.9406,299.4911,3537.0
2022-02-23 15:25:00,353.56,354.81,353.53,354.57,2750.0,299.3979,300.4564,299.3725,300.2532,2750.0
2022-02-23 15:30:00,354.38,354.85,353.83,353.93,6561.0,300.0923,300.4903,299.6266,299.7112,6561.0
2022-02-23 15:35:00,353.89,354.15,353.39,353.5,3675.0,299.6774,299.8975,299.254,299.3471,3675.0
2022-02-23 15:40:00,353.44,353.65,352.96,353.04,6477.0,299.2963,299.4741,298.8898,298.9576,6477.0
2022-02-23 15:45:00,353.08,354.0,352.77,353.39,18351.0,298.9914,299.7705,298.7289,299.254,18351.0
2022-02-23 15:50:00,353.42,353.93,352.72,353.45,22971.0,299.2794,299.7112,298.6866,299.3048,22971.0
2022-02-23 15:55:00,353.58,354.21,353.19,353.59,68126.0,299.4148,299.9483,299.0846,299.4233,68126.0
2022-02-24 09:30:00,348.96,348.96,346.02,348.04,25898.0,295.5026,295.5026,293.013,294.7235,25898.0
2022-02-24 09:35:00,348.06,350.89,347.49,350.48,7204.0,294.7405,297.1369,294.2578,296.7897,7204.0
2022-02-24 09:40:00,350.63,351.69,349.75,351.69,12374.0,296.9168,297.8144,296.1716,297.8144,12374.0
2022-02-24 09:45:00,350.34,351.41,349.0,351.41,5743.0,296.6712,297.5773,295.5365,297.5773,5743.0
2022-02-24 09:50:00,351.46,351.57,348.87,348.91,3759.0,297.6196,297.7128,295.4264,295.4602,3759.0
2022-02-24 09:55:00,348.81,350.01,348.42,349.55,5339.0,295.3756,296.3917,295.0453,296.0022,5339.0
2022-02-24 10:00:00,349.58,349.61,345.57,345.79,5907.0,296.0276,296.053,292.6319,292.8182,5907.0
2022-02-24 10:05:00,345.47,346.21,344.94,345.42,12776.0,292.5472,293.1739,292.0984,292.5049,12776.0
2022-02-24 10:10:00,345.18,346.11,343.95,345.56,9079.0,292.3017,293.0892,291.2601,292.6234,9079.0
2022-02-24 10:15:00,345.38,345.46,343.7,344.09,5405.0,292.471,292.5388,291.0484,291.3786,5405.0
2022-02-24 10:20:00,344.38,345.1,342.79,343.24,4623.0,291.6242,292.2339,290.2778,290.6588,4623.0
2022-02-24 10:25:00,343.22,344.54,342.94,344.02,7966.0,290.6419,291.7597,290.4048,291.3194,7966.0
2022-02-24 10:30:00,343.79,345.55,343.6,345.54,7187.0,291.1246,292.615,290.9637,292.6065,7187.0
2022-02-24 10:35:00,345.24,345.4,344.29,344.4,8495.0,292.3525,292.4879,291.548,291.6411,8495.0
2022-02-24 10:40:00,344.11,345.88,344.11,345.21,6890.0,291.3956,292.8944,291.3956,292.3271,6890.0
2022-02-24 10:45:00,345.5,346.35,345.4,345.98,7093.0,292.5726,293.2924,292.4879,292.9791,7093.0
2022-02-24 10:50:00,346.09,346.47,345.22,346.28,5749.0,293.0722,293.394,292.3355,293.2331,5749.0
2022-02-24 10:55:00,346.09,346.12,344.48,345.05,6563.0,293.0722,293.0977,291.7089,292.1916,6563.0
2022-02-24 11:00:00,345.05,345.27,344.66,345.01,6789.0,292.1916,292.3779,291.8613,292.1577,6789.0
2022-02-24 11:05:00,345.38,346.13,345.3,346.04,4721.0,292.471,293.1061,292.4033,293.0299,4721.0
2022-02-24 11:10:00,345.64,345.73,344.64,345.24,3804.0,292.6912,292.7674,291.8444,292.3525,3804.0
2022-02-24 11:15:00,345.14,346.03,345.11,345.62,8991.0,292.2678,293.0214,292.2424,292.6742,8991.0
2022-02-24 11:20:00,345.56,345.62,343.56,343.9,7323.0,292.6234,292.6742,290.9298,291.2177,7323.0
2022-02-24 11:25:00,344.04,345.72,344.01,345.72,11877.0,291.3363,292.7589,291.3109,292.7589,11877.0
2022-02-24 11:30:00,345.9,346.37,345.47,346.06,4434.0,292.9114,293.3094,292.5472,293.0468,4434.0
2022-02-24 11:35:00,345.78,346.12,345.41,346.12,7030.0,292.8097,293.0977,292.4964,293.0977,7030.0
2022-02-24 11:40:00,345.86,346.17,344.96,345.64,3775.0,292.8775,293.14,292.1154,292.6912,3775.0
2022-02-24 11:45:00,345.68,345.69,344.74,345.32,7767.0,292.7251,292.7335,291.9291,292.4202,7767.0
2022-02-24 11:50:00,345.08,345.89,345.08,345.68,6597.0,292.217,292.9029,292.217,292.7251,6597.0
2022-02-24 11:55:00,345.49,346.99,345.4,346.85,33337.0,292.5642,293.8344,292.4879,293.7158,33337.0
2022-02-24 12:00:00,346.87,347.22,346.71,346.71,12300.0,293.7328,294.0291,293.5973,293.5973,12300.0
2022-02-24 12:05:00,346.81,347.0,346.2,346.2,6615.0,293.6819,293.8428,293.1654,293.1654,6615.0
2022-02-24 12:10:00,346.37,346.37,344.86,345.12,7220.0,293.3094,293.3094,292.0307,292.2508,7220.0
2022-02-24 12:15:00,344.98,345.33,344.85,345.14,5096.0,292.1323,292.4287,292.0222,292.2678,5096.0
2022-02-24 12:20:00,345.07,345.08,344.03,344.55,4838.0,292.2085,292.217,291.3278,291.7682,4838.0
2022-02-24 12:25:00,344.57,345.33,344.57,345.33,4258.0,291.7851,292.4287,291.7851,292.4287,4258.0
2022-02-24 12:30:00,345.38,345.55,344.56,345.0,6746.0,292.471,292.615,291.7766,292.1492,6746.0
2022-02-24 12:35:00,345.15,346.25,345.03,346.0,6946.0,292.2762,293.2077,292.1746,292.996,6946.0
2022-02-24 12:40:00,346.16,347.14,346.16,346.86,9224.0,293.1315,293.9614,293.1315,293.7243,9224.0
2022-02-24 12:45:00,346.85,347.03,346.55,346.82,4746.0,293.7158,293.8682,293.4618,293.6904,4746.0
2022-02-24 12:50:00,346.81,347.17,346.46,346.86,3882.0,293.6819,293.9868,293.3856,293.7243,3882.0
2022-02-24 12:55:00,346.87,347.43,346.61,346.98,5546.0,293.7328,294.207,293.5126,293.8259,5546.0
2022-02-24 13:00:00,347.37,347.61,347.06,347.54,4471.0,294.1562,294.3594,293.8937,294.3001,4471.0
2022-02-24 13:05:00,347.41,348.73,347.4,348.33,4906.0,294.19,295.3078,294.1816,294.9691,4906.0
2022-02-24 13:10:00,348.24,348.24,347.15,347.55,10608.0,294.8929,294.8929,293.9699,294.3086,10608.0
2022-02-24 13:15:00,347.6,347.76,346.99,347.36,6157.0,294.3509,294.4864,293.8344,294.1477,6157.0
2022-02-24 13:20:00,347.23,347.83,347.2,347.29,5713.0,294.0376,294.5457,294.0122,294.0884,5713.0
2022-02-24 13:25:00,347.63,348.85,347.6,348.85,8090.0,294.3763,295.4094,294.3509,295.4094,8090.0
2022-02-24 13:30:00,348.98,349.66,348.5,348.62,9064.0,295.5195,296.0954,295.1131,295.2147,9064.0
2022-02-24 13:35:00,348.74,349.43,348.7,348.8,24689.0,295.3163,295.9006,295.2824,295.3671,24689.0
2022-02-24 13:40:00,348.96,348.98,348.49,348.49,5425.0,295.5026,295.5195,295.1046,295.1046,5425.0
2022-02-24 13:45:00,348.49,350.16,348.38,349.89,14495.0,295.1046,296.5188,295.0114,296.2901,14495.0
2022-02-24 13:50:00,349.69,349.82,349.0,349.21,7716.0,296.1208,296.2308,295.5365,295.7143,7716.0
2022-02-24 13:55:00,349.25,349.77,348.77,349.17,6960.0,295.7482,296.1885,295.3417,295.6804,6960.0
2022-02-24 14:00:00,348.8,350.33,348.8,349.74,7284.0,295.3671,296.6627,295.3671,296.1631,7284.0
2022-02-24 14:05:00,350.06,350.59,349.49,349.75,6443.0,296.4341,296.8829,295.9514,296.1716,6443.0
2022-02-24 14:10:00,349.88,351.23,349.88,351.23,4034.0,296.2817,297.4248,296.2817,297.4248,4034.0
2022-02-24 14:15:00,351.14,351.87,350.55,351.71,6339.0,297.3486,297.9668,296.849,297.8313,6339.0
2022-02-24 14:20:00,351.77,351.88,351.44,351.7,5594.0,297.8821,297.9753,297.6027,297.8228,5594.0
2022-02-24 14:25:00,351.93,352.25,351.27,352.05,7466.0,298.0176,298.2886,297.4587,298.1192,7466.0
2022-02-24 14:30:00,351.98,353.12,351.97,352.69,5184.0,298.06,299.0253,298.0515,298.6612,5184.0
2022-02-24 14:35:00,352.68,353.29,352.57,353.18,7040.0,298.6527,299.1693,298.5596,299.0761,7040.0
2022-02-24 14:40:00,353.15,353.21,352.43,352.98,5794.0,299.0507,299.1015,298.441,298.9068,5794.0
2022-02-24 14:45:00,353.01,353.01,352.3,352.65,3548.0,298.9322,298.9322,298.3309,298.6273,3548.0
2022-02-24 14:50:00,352.62,352.74,351.83,352.53,6065.0,298.6019,298.7035,297.9329,298.5257,6065.0
2022-02-24 14:55:00,352.23,352.31,351.5,351.69,4046.0,298.2717,298.3394,297.6535,297.8144,4046.0
2022-02-24 15:00:00,351.95,352.21,351.5,352.19,3699.0,298.0345,298.2547,297.6535,298.2378,3699.0
2022-02-24 15:05:00,352.36,352.38,351.07,351.31,9706.0,298.3817,298.3987,297.2894,297.4926,9706.0
2022-02-24 15:10:00,351.32,351.89,351.31,351.61,7498.0,297.5011,297.9837,297.4926,297.7466,7498.0
2022-02-24 15:15:00,351.59,351.82,350.47,350.57,6927.0,297.7297,297.9245,296.7813,296.866,6927.0
2022-02-24 15:20:00,350.69,351.1,350.12,350.3,7182.0,296.9676,297.3148,296.4849,296.6373,7182.0
2022-02-24 15:25:00,350.19,350.36,348.8,348.8,7976.0,296.5442,296.6881,295.3671,295.3671,7976.0
2022-02-24 15:30:00,348.9,350.0,348.9,349.75,33217.0,295.4518,296.3833,295.4518,296.1716,33217.0
2022-02-24 15:35:00,349.75,351.05,349.75,350.92,8601.0,296.1716,297.2724,296.1716,297.1623,8601.0
2022-02-24 15:40:00,350.89,351.58,350.5,350.75,10518.0,297.1369,297.7212,296.8067,297.0184,10518.0
2022-02-24 15:45:00,350.44,351.48,350.23,350.57,13360.0,296.7559,297.6365,296.578,296.866,13360.0
2022-02-24 15:50:00,351.28,352.04,350.78,351.78,21898.0,297.4672,298.1108,297.0438,297.8906,21898.0
2022-02-24 15:55:00,351.84,351.9,350.63,351.66,63493.0,297.9414,297.9922,296.9168,297.789,63493.0
2022-02-25 09:30:00,353.91,355.33,353.12,355.33,8689.0,299.6943,300.8968,299.0253,300.8968,8689.0
2022-02-25 09:35:00,355.57,357.75,354.74,357.75,3275.0,301.1,302.946,300.3971,302.946,3275.0
2022-02-25 09:40:00,358.0,359.1,356.92,357.82,2660.0,303.1577,304.0892,302.2432,303.0053,2660.0
2022-02-25 09:45:00,357.99,358.25,355.57,355.58,3620.0,303.1493,303.3694,301.1,301.1085,3620.0
2022-02-25 09:50:00,354.76,354.99,354.05,354.99,1724.0,300.4141,300.6089,299.8128,300.6089,1724.0
2022-02-25 09:55:00,355.08,355.08,353.19,353.61,1709.0,300.6851,300.6851,299.0846,299.4403,1709.0
2022-02-25 10:00:00,353.59,355.14,353.33,354.06,9979.0,299.4233,300.7359,299.2031,299.8213,9979.0
2022-02-25 10:05:00,354.53,355.53,354.52,355.09,1210.0,300.2193,301.0661,300.2108,300.6935,1210.0
2022-02-25 10:10:00,355.07,355.08,354.4,354.46,2028.0,300.6766,300.6851,300.1092,300.16,2028.0
2022-02-25 10:15:00,354.18,355.34,354.05,355.27,4427.0,299.9229,300.9052,299.8128,300.846,4427.0
2022-02-25 10:20:00,355.12,355.7,354.77,355.32,2120.0,300.7189,301.2101,300.4226,300.8883,2120.0
2022-02-25 10:25:00,355.62,357.86,355.62,357.08,9270.0,301.1423,303.0392,301.1423,302.3787,9270.0
2022-02-25 10:30:00,356.74,356.74,356.01,356.01,1116.0,302.0908,302.0908,301.4726,301.4726,1116.0
2022-02-25 10:35:00,356.37,356.77,355.9,356.42,5536.0,301.7774,302.1162,301.3794,301.8198,5536.0
2022-02-25 10:40:00,356.67,356.83,356.42,356.63,6416.0,302.0315,302.167,301.8198,301.9976,6416.0
2022-02-25 10:45:00,356.45,356.85,356.41,356.61,3333.0,301.8452,302.1839,301.8113,301.9807,3333.0
2022-02-25 10:50:00,356.45,356.77,356.33,356.61,2528.0,301.8452,302.1162,301.7436,301.9807,2528.0
2022-02-25 10:55:00,356.72,356.83,355.33,355.47,2000.0,302.0738,302.167,300.8968,301.0153,2000.0
2022-02-25 11:00:00,355.6,356.52,354.83,356.52,6134.0,301.1254,301.9045,300.4734,301.9045,6134.0
2022-02-25 11:05:00,356.23,356.82,356.17,356.78,1700.0,301.6589,302.1585,301.6081,302.1246,1700.0
2022-02-25 11:10:00,356.45,357.34,356.45,357.04,5710.0,301.8452,302.5989,301.8452,302.3448,5710.0
2022-02-25 11:15:00,357.11,357.5,357.04,357.5,10320.0,302.4041,302.7343,302.3448,302.7343,10320.0
2022-02-25 11:20:00,357.37,358.5,357.26,358.5,2530.0,302.6243,303.5812,302.5311,303.5812,2530.0
2022-02-25 11:25:00,358.69,358.82,357.97,357.97,1560.0,303.742,303.8521,303.1323,303.1323,1560.0
2022-02-25 11:30:00,357.97,358.47,357.82,358.13,2100.0,303.1323,303.5557,303.0053,303.2678,2100.0
2022-02-25 11:35:00,358.16,358.25,357.77,358.12,2450.0,303.2932,303.3694,302.963,303.2594,2450.0
2022-02-25 11:40:00,357.92,358.09,357.38,357.77,2214.0,303.09,303.234,302.6327,302.963,2214.0
2022-02-25 11:45:00,357.77,358.13,357.6,358.13,3001.0,302.963,303.2678,302.819,303.2678,3001.0
2022-02-25 11:50:00,358.4,358.64,358.23,358.64,665.0,303.4965,303.6997,303.3525,303.6997,665.0
2022-02-25 11:55:00,358.86,358.97,358.2,358.7,3854.0,303.886,303.9792,303.3271,303.7505,3854.0
2022-02-25 12:00:00,358.54,358.63,357.91,358.3,4648.0,303.615,303.6912,303.0815,303.4118,4648.0
2022-02-25 12:05:00,358.31,358.43,357.62,357.62,8354.0,303.4203,303.5219,302.836,302.836,8354.0
2022-02-25 12:10:00,357.73,358.28,357.55,358.23,4240.0,302.9291,303.3949,302.7767,303.3525,4240.0
2022-02-25 12:15:00,358.28,358.77,358.05,358.76,2528.0,303.3949,303.8098,303.2001,303.8013,2528.0
2022-02-25 12:20:00,358.97,358.97,358.67,358.67,400.0,303.9792,303.9792,303.7251,303.7251,400.0
2022-02-25 12:25:00,359.2,359.46,359.19,359.25,1074.0,304.1739,304.3941,304.1654,304.2163,1074.0
2022-02-25 12:30:00,359.26,360.22,359.25,360.22,3518.0,304.2247,305.0377,304.2163,305.0377,3518.0
2022-02-25 12:35:00,359.97,360.04,359.77,359.77,1301.0,304.826,304.8852,304.6566,304.6566,1301.0
2022-02-25 12:40:00,359.82,360.22,359.78,359.89,3843.0,304.6989,305.0377,304.6651,304.7582,3843.0
2022-02-25 12:45:00,359.66,359.66,359.43,359.53,902.0,304.5635,304.5635,304.3687,304.4534,902.0
2022-02-25 12:50:00,359.29,359.3,359.05,359.3,1490.0,304.2501,304.2586,304.0469,304.2586,1490.0
2022-02-25 12:55:00,358.87,359.42,358.8,359.42,1959.0,303.8945,304.3602,303.8352,304.3602,1959.0
2022-02-25 13:00:00,359.35,359.37,358.94,358.94,700.0,304.3009,304.3179,303.9537,303.9537,700.0
2022-02-25 13:05:00,359.17,359.3,359.09,359.23,1463.0,304.1485,304.2586,304.0808,304.1993,1463.0
2022-02-25 13:10:00,359.04,359.46,358.77,358.95,3526.0,304.0384,304.3941,303.8098,303.9622,3526.0
2022-02-25 13:15:00,358.69,359.31,358.49,359.31,3916.0,303.742,304.2671,303.5727,304.2671,3916.0
2022-02-25 13:20:00,359.15,359.15,358.37,358.45,3111.0,304.1316,304.1316,303.4711,303.5388,3111.0
2022-02-25 13:25:00,358.57,359.31,358.45,359.26,5208.0,303.6404,304.2671,303.5388,304.2247,5208.0
2022-02-25 13:30:00,359.33,359.68,359.0,359.34,1350.0,304.284,304.5804,304.0046,304.2925,1350.0
2022-02-25 13:35:00,359.18,359.22,358.7,358.98,1906.0,304.157,304.1909,303.7505,303.9876,1906.0
2022-02-25 13:40:00,359.12,359.54,359.12,359.4,2772.0,304.1062,304.4618,304.1062,304.3433,2772.0
2022-02-25 13:45:00,359.47,359.74,359.4,359.52,2746.0,304.4026,304.6312,304.3433,304.4449,2746.0
2022-02-25 13:50:00,360.04,360.42,360.03,360.07,3611.0,304.8852,305.207,304.8768,304.9106,3611.0
2022-02-25 13:55:00,360.15,360.15,359.22,359.22,2960.0,304.9784,304.9784,304.1909,304.1909,2960.0
2022-02-25 14:00:00,359.16,359.54,358.68,359.46,3100.0,304.14,304.4618,303.7336,304.3941,3100.0
2022-02-25 14:05:00,359.46,359.46,359.0,359.42,1700.0,304.3941,304.3941,304.0046,304.3602,1700.0
2022-02-25 14:10:00,359.31,360.18,359.3,360.14,1202.0,304.2671,305.0038,304.2586,304.9699,1202.0
2022-02-25 14:15:00,359.5,360.24,359.5,360.24,4325.0,304.428,305.0546,304.428,305.0546,4325.0
2022-02-25 14:20:00,360.29,360.88,360.2,360.8,650.0,305.0969,305.5966,305.0207,305.5288,650.0
2022-02-25 14:25:00,360.78,361.29,360.73,361.2,3441.0,305.5119,305.9437,305.4695,305.8675,3441.0
2022-02-25 14:30:00,361.56,361.66,360.76,361.01,3230.0,306.1724,306.2571,305.4949,305.7066,3230.0
2022-02-25 14:35:00,361.16,361.22,360.85,360.94,900.0,305.8337,305.8845,305.5712,305.6474,900.0
2022-02-25 14:40:00,361.0,361.03,360.37,360.71,1790.0,305.6982,305.7236,305.1647,305.4526,1790.0
2022-02-25 14:45:00,360.56,360.93,360.5,360.65,1853.0,305.3256,305.6389,305.2748,305.4018,1853.0
2022-02-25 14:50:00,360.65,360.65,359.84,359.93,3693.0,305.4018,305.4018,304.7159,304.7921,3693.0
2022-02-25 14:55:00,360.5,360.75,360.18,360.75,3471.0,305.2748,305.4865,305.0038,305.4865,3471.0
2022-02-25 15:00:00,360.54,360.54,359.16,359.17,6218.0,305.3086,305.3086,304.14,304.1485,6218.0
2022-02-25 15:05:00,359.1,359.86,359.09,359.57,3345.0,304.0892,304.7328,304.0808,304.4872,3345.0
2022-02-25 15:10:00,359.84,360.14,359.67,360.13,2455.0,304.7159,304.9699,304.5719,304.9615,2455.0
2022-02-25 15:15:00,360.19,360.7,360.14,360.69,2418.0,305.0123,305.4441,304.9699,305.4357,2418.0
2022-02-25 15:20:00,360.64,361.36,360.6,361.18,4270.0,305.3933,306.003,305.3595,305.8506,4270.0
2022-02-25 15:25:00,361.01,361.23,360.87,361.03,10496.0,305.7066,305.8929,305.5881,305.7236,10496.0
2022-02-25 15:30:00,361.02,361.11,360.46,360.46,8288.0,305.7151,305.7913,305.2409,305.2409,8288.0
2022-02-25 15:35:00,360.33,360.94,359.98,360.64,6910.0,305.1308,305.6474,304.8344,305.3933,6910.0
2022-02-25 15:40:00,360.86,361.74,360.82,361.34,5781.0,305.5796,306.3248,305.5457,305.9861,5781.0
2022-02-25 15:45:00,361.21,361.87,360.87,361.0,8457.0,305.876,306.4349,305.5881,305.6982,8457.0
2022-02-25 15:50:00,361.33,362.55,361.0,362.1,18421.0,305.9776,307.0107,305.6982,306.6297,18421.0
2022-02-25 15:55:00,361.87,362.72,361.63,362.71,45818.0,306.4349,307.1547,306.2317,307.1462,45818.0
2022-02-28 09:30:00,358.59,359.94,357.0,358.69,6318.0,303.6574,304.8006,302.3109,303.742,6318.0
2022-02-28 09:35:00,357.79,359.84,357.79,359.44,2507.0,302.9799,304.7159,302.9799,304.3772,2507.0
2022-02-28 09:40:00,358.87,359.0,358.04,358.13,1300.0,303.8945,304.0046,303.1916,303.2678,1300.0
2022-02-28 09:45:00,359.31,359.72,358.09,359.46,3960.0,304.2671,304.6143,303.234,304.3941,3960.0
2022-02-28 09:50:00,359.6,360.08,359.47,359.47,1600.0,304.5126,304.9191,304.4026,304.4026,1600.0
2022-02-28 09:55:00,359.03,359.49,357.73,358.51,3200.0,304.03,304.4195,302.9291,303.5896,3200.0
2022-02-28 10:00:00,358.09,358.57,357.67,358.31,835.0,303.234,303.6404,302.8783,303.4203,835.0
2022-02-28 10:05:00,357.92,358.3,356.66,357.34,4223.0,303.09,303.4118,302.023,302.5989,4223.0
2022-02-28 10:10:00,357.52,357.52,355.88,356.45,4217.0,302.7513,302.7513,301.3625,301.8452,4217.0
2022-02-28 10:15:00,356.0,356.21,355.35,355.42,2456.0,301.4641,301.642,300.9137,300.973,2456.0
2022-02-28 10:20:00,355.41,355.94,355.18,355.52,4866.0,300.9645,301.4133,300.7697,301.0577,4866.0
2022-02-28 10:25:00,355.34,356.04,354.9,355.48,4846.0,300.9052,301.498,300.5326,301.0238,4846.0
2022-02-28 10:30:00,355.5,356.44,355.5,355.9,3601.0,301.0407,301.8367,301.0407,301.3794,3601.0
2022-02-28 10:35:00,356.02,356.2,355.43,356.01,2500.0,301.4811,301.6335,300.9814,301.4726,2500.0
2022-02-28 10:40:00,356.12,356.29,355.42,355.51,3042.0,301.5657,301.7097,300.973,301.0492,3042.0
2022-02-28 10:45:00,355.59,356.24,355.58,356.24,3422.0,301.1169,301.6674,301.1085,301.6674,3422.0
2022-02-28 10:50:00,355.68,355.68,354.37,354.38,1926.0,301.1931,301.1931,300.0838,300.0923,1926.0
2022-02-28 10:55:00,354.53,354.58,353.85,354.28,3051.0,300.2193,300.2617,299.6435,300.0076,3051.0
2022-02-28 11:00:00,354.38,354.88,354.24,354.53,2452.0,300.0923,300.5157,299.9737,300.2193,2452.0
2022-02-28 11:05:00,354.53,355.09,354.26,355.09,2994.0,300.2193,300.6935,299.9907,300.6935,2994.0
2022-02-28 11:10:00,355.19,355.61,354.93,355.31,3476.0,300.7782,301.1339,300.558,300.8798,3476.0
2022-02-28 11:15:00,355.6,356.84,355.6,356.84,2300.0,301.1254,302.1754,301.1254,302.1754,2300.0
2022-02-28 11:20:00,357.08,357.28,357.08,357.12,500.0,302.3787,302.548,302.3787,302.4126,500.0
2022-02-28 11:25:00,357.26,357.9,357.11,357.87,4944.0,302.5311,303.0731,302.4041,303.0477,4944.0
2022-02-28 11:30:00,357.93,358.48,357.93,358.01,3214.0,303.0985,303.5642,303.0985,303.1662,3214.0
2022-02-28 11:35:00,358.12,358.12,357.21,357.21,900.0,303.2594,303.2594,302.4888,302.4888,900.0
2022-02-28 11:40:00,356.9,357.35,356.37,357.35,4294.0,302.2263,302.6073,301.7774,302.6073,4294.0
2022-02-28 11:45:00,356.87,357.37,356.87,356.9,3148.0,302.2009,302.6243,302.2009,302.2263,3148.0
2022-02-28 11:50:00,357.34,357.38,356.96,357.18,4547.0,302.5989,302.6327,302.2771,302.4634,4547.0
2022-02-28 11:55:00,357.1,357.54,356.91,357.43,6473.0,302.3956,302.7682,302.2347,302.6751,6473.0
2022-02-28 12:00:00,357.66,357.66,357.26,357.51,4695.0,302.8698,302.8698,302.5311,302.7428,4695.0
2022-02-28 12:05:00,357.4,357.58,356.96,356.96,5913.0,302.6497,302.8021,302.2771,302.2771,5913.0
2022-02-28 12:10:00,357.08,357.08,356.71,356.89,5759.0,302.3787,302.3787,302.0654,302.2178,5759.0
2022-02-28 12:15:00,356.8,357.29,356.36,357.08,5438.0,302.1416,302.5565,301.769,302.3787,5438.0
2022-02-28 12:20:00,356.95,356.95,356.1,356.1,1011.0,302.2686,302.2686,301.5488,301.5488,1011.0
2022-02-28 12:25:00,355.85,355.85,355.18,355.27,1624.0,301.3371,301.3371,300.7697,300.846,1624.0
2022-02-28 12:30:00,355.0,355.0,354.12,354.83,2046.0,300.6173,300.6173,299.8721,300.4734,2046.0
2022-02-28 12:35:00,354.62,354.77,354.51,354.59,500.0,300.2955,300.4226,300.2024,300.2701,500.0
2022-02-28 12:40:00,354.67,355.39,354.66,355.27,5621.0,300.3379,300.9476,300.3294,300.846,5621.0
2022-02-28 12:45:00,355.52,355.52,354.01,354.4,2777.0,301.0577,301.0577,299.779,300.1092,2777.0
2022-02-28 12:50:00,354.63,355.25,354.53,354.67,1100.0,300.304,300.829,300.2193,300.3379,1100.0
2022-02-28 12:55:00,355.07,355.7,354.99,355.57,2023.0,300.6766,301.2101,300.6089,301.1,2023.0
2022-02-28 13:00:00,355.71,356.07,355.71,356.05,1172.0,301.2186,301.5234,301.2186,301.5065,1172.0
2022-02-28 13:05:00,356.17,356.63,356.11,356.45,1718.0,301.6081,301.9976,301.5573,301.8452,1718.0
2022-02-28 13:10:00,356.59,357.13,356.59,356.8,522.0,301.9637,302.421,301.9637,302.1416,522.0
2022-02-28 13:15:00,356.62,356.81,356.03,356.64,1734.0,301.9891,302.15,301.4895,302.0061,1734.0
2022-02-28 13:20:00,356.37,356.97,356.28,356.28,900.0,301.7774,302.2855,301.7012,301.7012,900.0
2022-02-28 13:25:00,356.25,356.66,356.2,356.35,1710.0,301.6758,302.023,301.6335,301.7605,1710.0
2022-02-28 13:30:00,356.1,356.12,355.32,355.32,1000.0,301.5488,301.5657,300.8883,300.8883,1000.0
2022-02-28 13:35:00,355.66,355.91,355.59,355.91,1100.0,301.1762,301.3879,301.1169,301.3879,1100.0
2022-02-28 13:40:00,356.02,356.79,356.02,356.25,1700.0,301.4811,302.1331,301.4811,301.6758,1700.0
2022-02-28 13:45:00,356.46,356.84,356.35,356.83,1200.0,301.8537,302.1754,301.7605,302.167,1200.0
2022-02-28 13:50:00,356.88,357.43,356.88,357.11,839.0,302.2093,302.6751,302.2093,302.4041,839.0
2022-02-28 13:55:00,357.06,357.52,356.01,356.22,3327.0,302.3617,302.7513,301.4726,301.6504,3327.0
2022-02-28 14:00:00,356.3,356.3,355.22,355.25,1987.0,301.7182,301.7182,300.8036,300.829,1987.0
2022-02-28 14:05:00,354.82,354.94,353.95,353.95,2592.0,300.4649,300.5665,299.7282,299.7282,2592.0
2022-02-28 14:10:00,353.83,354.06,353.35,353.8,2309.0,299.6266,299.8213,299.2201,299.6011,2309.0
2022-02-28 14:15:00,353.87,353.87,352.98,353.59,1600.0,299.6604,299.6604,298.9068,299.4233,1600.0
2022-02-28 14:20:00,353.46,353.58,353.11,353.11,690.0,299.3132,299.4148,299.0168,299.0168,690.0
2022-02-28 14:25:00,353.31,353.35,353.12,353.35,850.0,299.1862,299.2201,299.0253,299.2201,850.0
2022-02-28 14:30:00,352.72,353.21,352.56,352.91,2310.0,298.6866,299.1015,298.5511,298.8475,2310.0
2022-02-28 14:35:00,353.19,353.78,353.14,353.47,1420.0,299.0846,299.5842,299.0423,299.3217,1420.0
2022-02-28 14:40:00,353.44,354.18,353.43,353.78,2434.0,299.2963,299.9229,299.2878,299.5842,2434.0
2022-02-28 14:45:00,353.78,353.81,353.36,353.66,858.0,299.5842,299.6096,299.2286,299.4826,858.0
2022-02-28 14:50:00,353.52,353.83,353.27,353.81,2088.0,299.364,299.6266,299.1523,299.6096,2088.0
2022-02-28 14:55:00,353.64,354.35,353.64,353.97,2460.0,299.4657,300.0669,299.4657,299.7451,2460.0
2022-02-28 15:00:00,354.12,354.14,353.59,353.59,1801.0,299.8721,299.8891,299.4233,299.4233,1801.0
2022-02-28 15:05:00,353.48,353.57,352.77,353.57,3194.0,299.3302,299.4064,298.7289,299.4064,3194.0
2022-02-28 15:10:00,353.36,353.52,352.89,352.89,3123.0,299.2286,299.364,298.8306,298.8306,3123.0
2022-02-28 15:15:00,353.22,354.0,353.04,353.7,3365.0,299.11,299.7705,298.9576,299.5165,3365.0
2022-02-28 15:20:00,353.88,354.6,353.87,354.57,3802.0,299.6689,300.2786,299.6604,300.2532,3802.0
2022-02-28 15:25:00,354.57,354.78,354.15,354.18,4722.0,300.2532,300.431,299.8975,299.9229,4722.0
2022-02-28 15:30:00,354.31,354.37,353.53,353.58,3027.0,300.033,300.0838,299.3725,299.4148,3027.0
2022-02-28 15:35:00,353.66,353.74,352.65,352.82,6125.0,299.4826,299.5503,298.6273,298.7713,6125.0
2022-02-28 15:40:00,353.19,354.69,353.12,354.69,8086.0,299.0846,300.3548,299.0253,300.3548,8086.0
2022-02-28 15:45:00,354.91,355.76,354.86,355.75,6371.0,300.5411,301.2609,300.4988,301.2524,6371.0
2022-02-28 15:50:00,355.32,355.75,354.27,354.54,13466.0,300.8883,301.2524,299.9991,300.2278,13466.0
2022-02-28 15:55:00,354.69,355.64,354.64,354.89,56669.0,300.3548,301.1593,300.3125,300.5242,56669.0
2022-03-01 09:30:00,357.49,359.89,357.26,358.75,9920.0,302.7259,304.7582,302.5311,303.7929,9920.0
2022-03-01 09:35:00,358.12,358.28,357.16,357.51,1193.0,303.2594,303.3949,302.4464,302.7428,1193.0
2022-03-01 09:40:00,357.36,359.24,357.36,357.9,3635.0,302.6158,304.2078,302.6158,303.0731,3635.0
2022-03-01 09:45:00,357.98,358.47,357.1,357.67,12772.0,303.1408,303.5557,302.3956,302.8783,12772.0
2022-03-01 09:50:00,357.39,358.06,356.25,357.88,4776.0,302.6412,303.2086,301.6758,303.0561,4776.0
2022-03-01 09:55:00,357.52,357.52,355.98,356.93,3301.0,302.7513,302.7513,301.4472,302.2517,3301.0
2022-03-01 10:00:00,356.84,358.6,356.84,358.3,2430.0,302.1754,303.6658,302.1754,303.4118,2430.0
2022-03-01 10:05:00,358.31,359.95,358.31,359.95,1467.0,303.4203,304.809,303.4203,304.809,1467.0
2022-03-01 10:10:00,359.57,359.65,359.38,359.56,1627.0,304.4872,304.555,304.3263,304.4788,1627.0
2022-03-01 10:15:00,359.73,360.31,359.72,360.31,1420.0,304.6227,305.1139,304.6143,305.1139,1420.0
2022-03-01 10:20:00,360.71,361.01,359.99,360.01,2411.0,305.4526,305.7066,304.8429,304.8598,2411.0
2022-03-01 10:25:00,360.16,360.17,359.22,359.78,1900.0,304.9869,304.9953,304.1909,304.6651,1900.0
2022-03-01 10:30:00,359.89,359.89,359.06,359.09,1722.0,304.7582,304.7582,304.0554,304.0808,1722.0
2022-03-01 10:35:00,359.53,359.53,358.92,358.92,1100.0,304.4534,304.4534,303.9368,303.9368,1100.0
2022-03-01 10:40:00,358.65,358.65,357.34,357.94,2578.0,303.7082,303.7082,302.5989,303.1069,2578.0
2022-03-01 10:45:00,358.24,359.07,357.89,359.06,3433.0,303.361,304.0638,303.0646,304.0554,3433.0
2022-03-01 10:50:00,359.22,359.65,359.08,359.6,1110.0,304.1909,304.555,304.0723,304.5126,1110.0
2022-03-01 10:55:00,359.41,360.36,359.41,360.15,2762.0,304.3517,305.1562,304.3517,304.9784,2762.0
2022-03-01 11:00:00,360.35,361.38,360.35,361.32,1953.0,305.1477,306.02,305.1477,305.9692,1953.0
2022-03-01 11:05:00,361.39,361.4,360.95,361.39,2154.0,306.0284,306.0369,305.6558,306.0284,2154.0
2022-03-01 11:10:00,361.34,361.49,360.79,361.28,2400.0,305.9861,306.1131,305.5203,305.9353,2400.0
2022-03-01 11:15:00,361.66,361.83,360.89,361.19,1600.0,306.2571,306.401,305.605,305.8591,1600.0
2022-03-01 11:20:00,361.41,362.32,361.41,362.05,1353.0,306.0454,306.816,306.0454,306.5873,1353.0
2022-03-01 11:25:00,362.0,362.06,360.71,360.98,13273.0,306.545,306.5958,305.4526,305.6812,13273.0
2022-03-01 11:30:00,360.91,361.33,360.79,361.11,2964.0,305.622,305.9776,305.5203,305.7913,2964.0
2022-03-01 11:35:00,361.18,361.25,360.42,360.42,1606.0,305.8506,305.9099,305.207,305.207,1606.0
2022-03-01 11:40:00,360.38,360.39,360.02,360.02,800.0,305.1732,305.1816,304.8683,304.8683,800.0
2022-03-01 11:45:00,360.21,360.21,358.74,358.98,4006.0,305.0292,305.0292,303.7844,303.9876,4006.0
2022-03-01 11:50:00,358.97,359.08,358.16,358.17,3176.0,303.9792,304.0723,303.2932,303.3017,3176.0
2022-03-01 11:55:00,357.6,357.77,357.36,357.77,1300.0,302.819,302.963,302.6158,302.963,1300.0
2022-03-01 12:00:00,357.53,357.62,357.41,357.41,900.0,302.7597,302.836,302.6581,302.6581,900.0
2022-03-01 12:05:00,357.04,357.28,356.99,357.28,500.0,302.3448,302.548,302.3025,302.548,500.0
2022-03-01 12:10:00,357.13,357.5,356.68,357.5,1192.0,302.421,302.7343,302.04,302.7343,1192.0
2022-03-01 12:15:00,357.36,357.9,356.96,357.48,3593.0,302.6158,303.0731,302.2771,302.7174,3593.0
2022-03-01 12:20:00,357.14,357.29,356.69,357.03,1600.0,302.4295,302.5565,302.0484,302.3363,1600.0
2022-03-01 12:25:00,357.37,357.66,356.93,357.48,3819.0,302.6243,302.8698,302.2517,302.7174,3819.0
2022-03-01 12:30:00,357.51,357.95,357.13,357.88,1749.0,302.7428,303.1154,302.421,303.0561,1749.0
2022-03-01 12:35:00,357.55,358.58,357.55,357.93,4721.0,302.7767,303.6489,302.7767,303.0985,4721.0
2022-03-01 12:40:00,358.13,358.13,357.49,357.62,2198.0,303.2678,303.2678,302.7259,302.836,2198.0
2022-03-01 12:45:00,357.48,357.62,357.15,357.55,5500.0,302.7174,302.836,302.438,302.7767,5500.0
2022-03-01 12:50:00,357.31,357.5,356.21,356.21,1664.0,302.5734,302.7343,301.642,301.642,1664.0
2022-03-01 12:55:00,356.47,356.72,356.34,356.72,2347.0,301.8621,302.0738,301.752,302.0738,2347.0
2022-03-01 13:00:00,356.23,357.41,356.23,357.28,919.0,301.6589,302.6581,301.6589,302.548,919.0
2022-03-01 13:05:00,357.07,357.24,357.04,357.04,1105.0,302.3702,302.5142,302.3448,302.3448,1105.0
2022-03-01 13:10:00,356.97,356.97,356.07,356.07,7698.0,302.2855,302.2855,301.5234,301.5234,7698.0
2022-03-01 13:15:00,356.4,356.4,355.9,356.27,1438.0,301.8029,301.8029,301.3794,301.6928,1438.0
2022-03-01 13:20:00,356.13,356.13,355.09,355.75,1586.0,301.5742,301.5742,300.6935,301.2524,1586.0
2022-03-01 13:25:00,355.53,355.54,355.22,355.22,625.0,301.0661,301.0746,300.8036,300.8036,625.0
2022-03-01 13:30:00,355.21,355.6,355.18,355.6,1444.0,300.7951,301.1254,300.7697,301.1254,1444.0
2022-03-01 13:35:00,355.05,355.66,355.05,355.63,1545.0,300.6597,301.1762,300.6597,301.1508,1545.0
2022-03-01 13:40:00,355.52,356.06,355.52,356.06,800.0,301.0577,301.5149,301.0577,301.5149,800.0
2022-03-01 13:45:00,356.06,356.24,355.96,356.24,2670.0,301.5149,301.6674,301.4303,301.6674,2670.0
2022-03-01 13:50:00,356.03,356.28,355.94,356.1,2600.0,301.4895,301.7012,301.4133,301.5488,2600.0
2022-03-01 13:55:00,356.03,356.24,355.75,355.77,3514.0,301.4895,301.6674,301.2524,301.2694,3514.0
2022-03-01 14:00:00,355.52,355.87,355.42,355.87,1951.0,301.0577,301.354,300.973,301.354,1951.0
2022-03-01 14:05:00,356.12,356.15,355.45,355.81,2342.0,301.5657,301.5911,300.9984,301.3032,2342.0
2022-03-01 14:10:00,355.85,356.23,355.68,356.23,2936.0,301.3371,301.6589,301.1931,301.6589,2936.0
2022-03-01 14:15:00,356.5,356.8,355.6,356.28,2905.0,301.8875,302.1416,301.1254,301.7012,2905.0
2022-03-01 14:20:00,356.83,357.31,356.46,357.31,2350.0,302.167,302.5734,301.8537,302.5734,2350.0
2022-03-01 14:25:00,357.45,358.74,357.45,358.63,3507.0,302.692,303.7844,302.692,303.6912,3507.0
2022-03-01 14:30:00,358.54,358.67,358.15,358.67,3205.0,303.615,303.7251,303.2848,303.7251,3205.0
2022-03-01 14:35:00,358.36,359.33,358.33,359.33,2263.0,303.4626,304.284,303.4372,304.284,2263.0
2022-03-01 14:40:00,359.46,359.46,359.17,359.4,1400.0,304.3941,304.3941,304.1485,304.3433,1400.0
2022-03-01 14:45:00,359.78,360.03,359.03,359.98,2776.0,304.6651,304.8768,304.03,304.8344,2776.0
2022-03-01 14:50:00,359.56,359.56,359.03,359.07,1753.0,304.4788,304.4788,304.03,304.0638,1753.0
2022-03-01 14:55:00,358.94,359.14,358.66,358.92,1371.0,303.9537,304.1231,303.7166,303.9368,1371.0
2022-03-01 15:00:00,358.96,359.89,358.96,359.86,2955.0,303.9707,304.7582,303.9707,304.7328,2955.0
2022-03-01 15:05:00,360.37,360.54,359.8,360.31,2182.0,305.1647,305.3086,304.682,305.1139,2182.0
2022-03-01 15:10:00,360.16,360.41,359.88,360.22,2901.0,304.9869,305.1986,304.7497,305.0377,2901.0
2022-03-01 15:15:00,360.24,360.27,359.19,359.19,4555.0,305.0546,305.08,304.1654,304.1654,4555.0
2022-03-01 15:20:00,359.46,359.61,359.13,359.19,4120.0,304.3941,304.5211,304.1146,304.1654,4120.0
2022-03-01 15:25:00,358.96,359.67,358.79,359.42,4700.0,303.9707,304.5719,303.8267,304.3602,4700.0
2022-03-01 15:30:00,359.35,359.35,358.67,359.13,4890.0,304.3009,304.3009,303.7251,304.1146,4890.0
2022-03-01 15:35:00,359.19,359.3,358.81,359.23,5464.0,304.1654,304.2586,303.8437,304.1993,5464.0
2022-03-01 15:40:00,359.03,359.32,357.92,358.13,6501.0,304.03,304.2755,303.09,303.2678,6501.0
2022-03-01 15:45:00,358.18,359.01,357.67,357.67,22536.0,303.3102,304.013,302.8783,302.8783,22536.0
2022-03-01 15:50:00,357.43,359.16,357.38,359.06,15347.0,302.6751,304.14,302.6327,304.0554,15347.0
2022-03-01 15:55:00,359.14,359.89,358.43,358.98,65796.0,304.1231,304.7582,303.5219,303.9876,65796.0
2022-03-02 09:30:00,359.93,361.76,359.08,359.97,8049.0,304.7921,306.3417,304.0723,304.826,8049.0
2022-03-02 09:35:00,361.0,361.28,359.63,360.3,1913.0,305.6982,305.9353,304.538,305.1054,1913.0
2022-03-02 09:40:00,361.0,362.24,360.98,362.24,1852.0,305.6982,306.7482,305.6812,306.7482,1852.0
2022-03-02 09:45:00,362.24,362.48,361.24,362.48,1500.0,306.7482,306.9515,305.9014,306.9515,1500.0
2022-03-02 09:50:00,361.29,361.91,361.05,361.39,708.0,305.9437,306.4688,305.7405,306.0284,708.0
2022-03-02 09:55:00,361.55,361.67,359.21,360.52,1708.0,306.1639,306.2655,304.1824,305.2917,1708.0
2022-03-02 10:00:00,361.35,361.68,360.93,361.64,2100.0,305.9946,306.274,305.6389,306.2401,2100.0
2022-03-02 10:05:00,361.63,361.66,360.72,360.72,1402.0,306.2317,306.2571,305.4611,305.4611,1402.0
2022-03-02 10:10:00,360.31,361.42,360.31,361.42,1166.0,305.1139,306.0538,305.1139,306.0538,1166.0
2022-03-02 10:15:00,361.5,363.17,361.22,362.99,3937.0,306.1216,307.5358,305.8845,307.3833,3937.0
2022-03-02 10:20:00,363.25,363.25,362.47,362.48,1001.0,307.6035,307.6035,306.943,306.9515,1001.0
2022-03-02 10:25:00,362.54,364.53,362.54,364.53,1523.0,307.0023,308.6874,307.0023,308.6874,1523.0
2022-03-02 10:30:00,364.27,364.27,362.91,363.93,2238.0,308.4672,308.4672,307.3156,308.1793,2238.0
2022-03-02 10:35:00,363.75,364.15,363.12,363.65,1300.0,308.0269,308.3656,307.4934,307.9422,1300.0
2022-03-02 10:40:00,363.96,364.29,363.89,363.91,1400.0,308.2047,308.4842,308.1455,308.1624,1400.0
2022-03-02 10:45:00,364.51,365.53,364.48,365.42,7058.0,308.6705,309.5342,308.6451,309.4411,7058.0
2022-03-02 10:50:00,365.38,365.38,363.9,363.9,1057.0,309.4072,309.4072,308.1539,308.1539,1057.0
2022-03-02 10:55:00,364.23,365.68,364.08,365.41,4415.0,308.4334,309.6612,308.3063,309.4326,4415.0
2022-03-02 11:00:00,365.35,365.35,364.35,365.0,1300.0,309.3818,309.3818,308.535,309.0854,1300.0
2022-03-02 11:05:00,364.48,365.32,364.2,364.21,2702.0,308.6451,309.3564,308.408,308.4164,2702.0
2022-03-02 11:10:00,364.18,364.93,363.99,364.53,1302.0,308.391,309.0261,308.2301,308.6874,1302.0
2022-03-02 11:15:00,364.53,365.17,364.44,364.99,3414.0,308.6874,309.2294,308.6112,309.0769,3414.0
2022-03-02 11:20:00,364.67,364.98,363.9,364.17,1455.0,308.806,309.0685,308.1539,308.3826,1455.0
2022-03-02 11:25:00,364.02,364.59,363.97,364.32,5587.0,308.2555,308.7382,308.2132,308.5096,5587.0
2022-03-02 11:30:00,364.3,365.64,364.3,365.28,4490.0,308.4926,309.6274,308.4926,309.3225,4490.0
2022-03-02 11:35:00,364.97,365.39,364.43,365.39,6714.0,309.06,309.4157,308.6027,309.4157,6714.0
2022-03-02 11:40:00,365.47,365.86,364.91,365.28,7995.0,309.4834,309.8137,309.0092,309.3225,7995.0
2022-03-02 11:45:00,365.33,365.61,363.98,364.04,1456.0,309.3649,309.602,308.2217,308.2725,1456.0
2022-03-02 11:50:00,364.1,364.24,363.63,364.0,2096.0,308.3233,308.4418,307.9253,308.2386,2096.0
2022-03-02 11:55:00,363.99,364.18,363.83,364.16,1200.0,308.2301,308.391,308.0946,308.3741,1200.0
2022-03-02 12:00:00,364.49,365.28,364.26,365.21,3997.0,308.6535,309.3225,308.4588,309.2632,3997.0
2022-03-02 12:05:00,365.04,365.12,364.32,364.88,3041.0,309.1193,309.187,308.5096,308.9838,3041.0
2022-03-02 12:10:00,364.82,364.9,363.85,363.85,801.0,308.933,309.0007,308.1116,308.1116,801.0
2022-03-02 12:15:00,364.22,364.86,364.22,364.73,1335.0,308.4249,308.9669,308.4249,308.8568,1335.0
2022-03-02 12:20:00,364.69,364.69,364.4,364.4,902.0,308.8229,308.8229,308.5773,308.5773,902.0
2022-03-02 12:25:00,364.03,364.39,363.57,364.39,2192.0,308.264,308.5689,307.8745,308.5689,2192.0
2022-03-02 12:30:00,364.25,364.44,363.95,364.23,1526.0,308.4503,308.6112,308.1963,308.4334,1526.0
2022-03-02 12:35:00,364.07,364.6,363.93,364.52,800.0,308.2979,308.7467,308.1793,308.6789,800.0
2022-03-02 12:40:00,364.71,364.74,364.41,364.74,1448.0,308.8398,308.8652,308.5858,308.8652,1448.0
2022-03-02 12:45:00,364.51,364.85,364.33,364.36,4354.0,308.6705,308.9584,308.518,308.5435,4354.0
2022-03-02 12:50:00,364.48,365.06,364.36,365.06,3514.0,308.6451,309.1362,308.5435,309.1362,3514.0
2022-03-02 12:55:00,365.0,365.32,364.06,364.16,5588.0,309.0854,309.3564,308.2894,308.3741,5588.0
2022-03-02 13:00:00,364.32,364.61,364.19,364.59,3516.0,308.5096,308.7552,308.3995,308.7382,3516.0
2022-03-02 13:05:00,364.62,365.37,364.62,365.1,1920.0,308.7636,309.3987,308.7636,309.1701,1920.0
2022-03-02 13:10:00,365.12,365.13,364.48,364.49,2400.0,309.187,309.1955,308.6451,308.6535,2400.0
2022-03-02 13:15:00,364.82,364.91,364.53,364.69,500.0,308.933,309.0092,308.6874,308.8229,500.0
2022-03-02 13:20:00,364.5,364.89,364.17,364.18,2391.0,308.662,308.9923,308.3826,308.391,2391.0
2022-03-02 13:25:00,363.73,363.73,363.73,363.73,100.0,308.01,308.01,308.01,308.01,100.0
2022-03-02 13:30:00,363.72,364.57,363.61,364.36,1521.0,308.0015,308.7213,307.9083,308.5435,1521.0
2022-03-02 13:35:00,364.73,364.87,364.54,364.62,2602.0,308.8568,308.9753,308.6959,308.7636,2602.0
2022-03-02 13:40:00,364.68,365.24,364.47,364.99,3566.0,308.8144,309.2886,308.6366,309.0769,3566.0
2022-03-02 13:45:00,364.65,364.91,364.65,364.67,710.0,308.789,309.0092,308.789,308.806,710.0
2022-03-02 13:50:00,364.77,365.33,364.77,365.16,2602.0,308.8906,309.3649,308.8906,309.2209,2602.0
2022-03-02 13:55:00,364.97,364.97,364.44,364.44,2001.0,309.06,309.06,308.6112,308.6112,2001.0
2022-03-02 14:00:00,364.39,365.2,364.31,365.17,1458.0,308.5689,309.2548,308.5011,309.2294,1458.0
2022-03-02 14:05:00,365.09,365.78,365.09,365.56,3294.0,309.1616,309.7459,309.1616,309.5596,3294.0
2022-03-02 14:10:00,365.63,365.74,365.41,365.41,1344.0,309.6189,309.7121,309.4326,309.4326,1344.0
2022-03-02 14:15:00,365.53,365.53,364.78,365.13,1974.0,309.5342,309.5342,308.8991,309.1955,1974.0
2022-03-02 14:20:00,365.19,365.25,364.5,364.96,4298.0,309.2463,309.2971,308.662,309.0515,4298.0
2022-03-02 14:25:00,365.13,365.13,364.46,364.91,2527.0,309.1955,309.1955,308.6281,309.0092,2527.0
2022-03-02 14:30:00,364.67,364.69,364.51,364.56,1700.0,308.806,308.8229,308.6705,308.7128,1700.0
2022-03-02 14:35:00,364.59,364.81,364.16,364.48,5286.0,308.7382,308.9245,308.3741,308.6451,5286.0
2022-03-02 14:40:00,364.59,364.71,364.27,364.7,4910.0,308.7382,308.8398,308.4672,308.8314,4910.0
2022-03-02 14:45:00,364.49,364.49,364.06,364.28,800.0,308.6535,308.6535,308.2894,308.4757,800.0
2022-03-02 14:50:00,364.48,364.73,363.97,364.0,2800.0,308.6451,308.8568,308.2132,308.2386,2800.0
2022-03-02 14:55:00,363.64,364.33,363.31,364.33,4335.0,307.9338,308.518,307.6543,308.518,4335.0
2022-03-02 15:00:00,364.2,364.72,363.82,364.63,5000.0,308.408,308.8483,308.0862,308.7721,5000.0
2022-03-02 15:05:00,364.25,364.34,363.94,364.04,2713.0,308.4503,308.5265,308.1878,308.2725,2713.0
2022-03-02 15:10:00,364.15,364.27,363.86,363.99,2740.0,308.3656,308.4672,308.12,308.2301,2740.0
2022-03-02 15:15:00,364.02,364.37,363.94,364.17,3672.0,308.2555,308.5519,308.1878,308.3826,3672.0
2022-03-02 15:20:00,364.03,364.69,363.79,363.91,4585.0,308.264,308.8229,308.0608,308.1624,4585.0
2022-03-02 15:25:00,364.13,364.87,364.13,364.87,2584.0,308.3487,308.9753,308.3487,308.9753,2584.0
2022-03-02 15:30:00,364.92,365.37,364.7,365.05,5505.0,309.0177,309.3987,308.8314,309.1278,5505.0
2022-03-02 15:35:00,365.19,365.31,365.02,365.13,4444.0,309.2463,309.3479,309.1023,309.1955,4444.0
2022-03-02 15:40:00,365.02,365.23,364.93,365.18,8309.0,309.1023,309.2802,309.0261,309.2378,8309.0
2022-03-02 15:45:00,365.17,366.01,365.17,365.95,6530.0,309.2294,309.9407,309.2294,309.8899,6530.0
2022-03-02 15:50:00,366.04,366.16,365.4,366.13,15529.0,309.9661,310.0677,309.4241,310.0423,15529.0
2022-03-02 15:55:00,365.98,365.98,364.77,365.3,45807.0,309.9153,309.9153,308.8906,309.3395,45807.0
2022-03-03 09:30:00,367.0,368.41,366.99,368.13,5547.0,310.779,311.973,310.7706,311.7359,5547.0
2022-03-03 09:35:00,366.28,368.79,366.27,367.0,2369.0,310.1693,312.2948,310.1609,310.779,2369.0
2022-03-03 09:40:00,367.98,368.68,367.27,367.27,1600.0,311.6089,312.2017,311.0077,311.0077,1600.0
2022-03-03 09:45:00,367.85,368.9,366.96,366.97,2845.0,311.4988,312.388,310.7452,310.7536,2845.0
2022-03-03 09:50:00,367.56,367.56,366.61,366.67,930.0,311.2532,311.2532,310.4488,310.4996,930.0
2022-03-03 09:55:00,366.72,367.91,366.0,367.41,13591.0,310.5419,311.5496,309.9322,311.1262,13591.0
2022-03-03 10:00:00,367.39,368.39,367.39,368.0,4071.0,311.1093,311.9561,311.1093,311.6258,4071.0
2022-03-03 10:05:00,368.3,368.51,367.82,367.82,500.0,311.8799,312.0577,311.4734,311.4734,500.0
2022-03-03 10:10:00,368.64,369.89,368.56,369.76,2509.0,312.1678,313.2263,312.1001,313.1162,2509.0
2022-03-03 10:15:00,369.42,369.74,368.87,368.87,2677.0,312.8283,313.0993,312.3626,312.3626,2677.0
2022-03-03 10:20:00,367.99,367.99,367.85,367.85,425.0,311.6174,311.6174,311.4988,311.4988,425.0
2022-03-03 10:25:00,368.13,368.52,367.95,368.52,920.0,311.7359,312.0662,311.5835,312.0662,920.0
2022-03-03 10:30:00,368.66,368.66,368.17,368.21,1200.0,312.1847,312.1847,311.7698,311.8037,1200.0
2022-03-03 10:35:00,368.57,368.57,367.72,367.72,700.0,312.1085,312.1085,311.3887,311.3887,700.0
2022-03-03 10:40:00,367.96,368.27,367.64,367.7,900.0,311.592,311.8545,311.321,311.3718,900.0
2022-03-03 10:45:00,367.61,367.78,367.44,367.78,540.0,311.2956,311.4395,311.1516,311.4395,540.0
2022-03-03 10:50:00,367.51,367.51,366.73,366.75,7912.0,311.2109,311.2109,310.5504,310.5673,7912.0
2022-03-03 10:55:00,367.02,367.39,366.56,366.75,1300.0,310.796,311.1093,310.4064,310.5673,1300.0
2022-03-03 11:00:00,367.02,367.06,366.95,366.95,400.0,310.796,310.8298,310.7367,310.7367,400.0
2022-03-03 11:05:00,366.99,367.34,366.99,367.02,2152.0,310.7706,311.0669,310.7706,310.796,2152.0
2022-03-03 11:10:00,366.7,367.46,366.7,366.85,4626.0,310.525,311.1686,310.525,310.652,4626.0
2022-03-03 11:15:00,367.05,367.86,366.57,367.12,5700.0,310.8214,311.5073,310.4149,310.8806,5700.0
2022-03-03 11:20:00,367.22,367.64,367.13,367.38,1600.0,310.9653,311.321,310.8891,311.1008,1600.0
2022-03-03 11:25:00,367.26,367.84,367.26,367.67,1000.0,310.9992,311.4904,310.9992,311.3464,1000.0
2022-03-03 11:30:00,367.64,368.46,367.6,367.81,4490.0,311.321,312.0154,311.2871,311.4649,4490.0
2022-03-03 11:35:00,367.96,368.25,367.2,367.5,4030.0,311.592,311.8375,310.9484,311.2024,4030.0
2022-03-03 11:40:00,367.46,368.08,367.17,368.08,3939.0,311.1686,311.6936,310.923,311.6936,3939.0
2022-03-03 11:45:00,367.75,368.76,367.75,368.5,1300.0,311.4141,312.2694,311.4141,312.0492,1300.0
2022-03-03 11:50:00,368.42,369.45,368.42,369.23,2654.0,311.9815,312.8537,311.9815,312.6674,2654.0
2022-03-03 11:55:00,368.62,368.81,368.62,368.81,200.0,312.1509,312.3118,312.1509,312.3118,200.0
2022-03-03 12:00:00,368.94,369.3,368.82,368.85,966.0,312.4218,312.7267,312.3202,312.3456,966.0
2022-03-03 12:05:00,368.93,369.09,368.65,369.09,600.0,312.4134,312.5489,312.1763,312.5489,600.0
2022-03-03 12:10:00,368.75,369.28,368.75,369.2,500.0,312.2609,312.7098,312.2609,312.642,500.0
2022-03-03 12:15:00,369.02,369.11,368.94,369.05,900.0,312.4896,312.5658,312.4218,312.515,900.0
2022-03-03 12:20:00,368.82,369.01,368.81,368.94,1800.0,312.3202,312.4811,312.3118,312.4218,1800.0
2022-03-03 12:25:00,368.79,368.79,368.64,368.64,300.0,312.2948,312.2948,312.1678,312.1678,300.0
2022-03-03 12:30:00,368.76,370.02,368.76,370.02,2601.0,312.2694,313.3364,312.2694,313.3364,2601.0
2022-03-03 12:35:00,369.66,369.92,369.28,369.92,1800.0,313.0315,313.2517,312.7098,313.2517,1800.0
2022-03-03 12:40:00,369.61,369.67,369.4,369.49,1125.0,312.9892,313.04,312.8114,312.8876,1125.0
2022-03-03 12:45:00,369.5,370.14,369.5,370.01,729.0,312.8961,313.438,312.8961,313.3279,729.0
2022-03-03 12:50:00,369.44,369.59,369.44,369.59,200.0,312.8452,312.9723,312.8452,312.9723,200.0
2022-03-03 12:55:00,369.49,370.04,369.22,369.56,2255.0,312.8876,313.3533,312.6589,312.9469,2255.0
2022-03-03 13:00:00,369.64,369.92,369.3,369.92,1504.0,313.0146,313.2517,312.7267,313.2517,1504.0
2022-03-03 13:05:00,370.04,370.17,369.84,370.03,2500.0,313.3533,313.4634,313.184,313.3449,2500.0
2022-03-03 13:10:00,369.99,371.04,369.99,370.79,1803.0,313.311,314.2001,313.311,313.9884,1803.0
2022-03-03 13:15:00,370.68,371.21,370.59,371.21,1747.0,313.8953,314.3441,313.8191,314.3441,1747.0
2022-03-03 13:20:00,371.17,371.47,371.06,371.28,2600.0,314.3102,314.5643,314.2171,314.4034,2600.0
2022-03-03 13:25:00,371.46,372.01,371.32,372.0,1800.0,314.5558,315.0215,314.4372,315.0131,1800.0
2022-03-03 13:30:00,371.91,372.08,371.48,371.87,6549.0,314.9369,315.0808,314.5727,314.903,6549.0
2022-03-03 13:35:00,372.05,372.53,372.01,372.53,1750.0,315.0554,315.4619,315.0215,315.4619,1750.0
2022-03-03 13:40:00,372.44,372.63,372.11,372.52,3534.0,315.3857,315.5466,315.1062,315.4534,3534.0
2022-03-03 13:45:00,372.52,372.71,372.09,372.56,7422.0,315.4534,315.6143,315.0893,315.4873,7422.0
2022-03-03 13:50:00,372.74,372.81,372.05,372.15,2725.0,315.6397,315.699,315.0554,315.1401,2725.0
2022-03-03 13:55:00,372.38,372.71,372.36,372.52,3221.0,315.3349,315.6143,315.3179,315.4534,3221.0
2022-03-03 14:00:00,372.76,372.9,372.58,372.58,2903.0,315.6567,315.7752,315.5042,315.5042,2903.0
2022-03-03 14:05:00,372.7,372.92,372.37,372.38,559.0,315.6058,315.7921,315.3264,315.3349,559.0
2022-03-03 14:10:00,372.62,373.06,372.37,372.84,5670.0,315.5381,315.9107,315.3264,315.7244,5670.0
2022-03-03 14:15:00,372.82,373.02,372.8,373.02,400.0,315.7075,315.8768,315.6905,315.8768,400.0
2022-03-03 14:20:00,372.87,373.56,372.6,373.42,2961.0,315.7498,316.3341,315.5212,316.2155,2961.0
2022-03-03 14:25:00,373.5,373.75,373.5,373.75,1032.0,316.2833,316.495,316.2833,316.495,1032.0
2022-03-03 14:30:00,373.63,374.1,373.62,373.82,3000.0,316.3934,316.7914,316.3849,316.5543,3000.0
2022-03-03 14:35:00,373.74,373.96,373.56,373.67,3450.0,316.4865,316.6728,316.3341,316.4272,3450.0
2022-03-03 14:40:00,373.55,373.87,373.55,373.87,3967.0,316.3256,316.5966,316.3256,316.5966,3967.0
2022-03-03 14:45:00,373.46,373.7,373.0,373.0,4594.0,316.2494,316.4527,315.8599,315.8599,4594.0
2022-03-03 14:50:00,372.74,372.85,372.3,372.43,7103.0,315.6397,315.7329,315.2671,315.3772,7103.0
2022-03-03 14:55:00,372.17,372.75,372.04,372.71,3936.0,315.157,315.6482,315.0469,315.6143,3936.0
2022-03-03 15:00:00,372.71,372.88,371.59,371.68,2704.0,315.6143,315.7583,314.6659,314.7421,2704.0
2022-03-03 15:05:00,371.99,372.27,371.82,371.83,4950.0,315.0046,315.2417,314.8607,314.8691,4950.0
2022-03-03 15:10:00,371.86,372.37,371.86,372.37,1621.0,314.8945,315.3264,314.8945,315.3264,1621.0
2022-03-03 15:15:00,372.4,372.99,372.33,372.73,4703.0,315.3518,315.8514,315.2925,315.6312,4703.0
2022-03-03 15:20:00,372.87,372.88,372.51,372.67,11267.0,315.7498,315.7583,315.445,315.5804,11267.0
2022-03-03 15:25:00,372.86,373.27,372.85,373.11,2200.0,315.7413,316.0885,315.7329,315.953,2200.0
2022-03-03 15:30:00,373.05,373.05,372.11,372.17,1741.0,315.9022,315.9022,315.1062,315.157,1741.0
2022-03-03 15:35:00,371.99,372.28,371.31,372.14,8646.0,315.0046,315.2502,314.4288,315.1316,8646.0
2022-03-03 15:40:00,372.01,372.09,370.89,370.89,2163.0,315.0215,315.0893,314.0731,314.0731,2163.0
2022-03-03 15:45:00,370.82,372.0,370.56,371.71,12159.0,314.0138,315.0131,313.7937,314.7675,12159.0
2022-03-03 15:50:00,371.71,373.4,370.83,372.46,17952.0,314.7675,316.1986,314.0223,315.4026,17952.0
2022-03-03 15:55:00,372.62,373.24,372.21,373.23,40475.0,315.5381,316.0631,315.1909,316.0547,40475.0
2022-03-04 09:30:00,370.75,370.89,369.47,370.02,7434.0,313.9546,314.0731,312.8706,313.3364,7434.0
2022-03-04 09:35:00,370.27,371.6,370.27,370.86,975.0,313.5481,314.6744,313.5481,314.0477,975.0
2022-03-04 09:40:00,370.72,371.92,369.8,371.9,3954.0,313.9292,314.9453,313.1501,314.9284,3954.0
2022-03-04 09:45:00,371.9,371.9,371.16,371.36,2000.0,314.9284,314.9284,314.3018,314.4711,2000.0
2022-03-04 09:50:00,371.23,372.06,371.23,372.06,800.0,314.361,315.0639,314.361,315.0639,800.0
2022-03-04 09:55:00,372.03,372.94,371.74,372.68,4608.0,315.0385,315.8091,314.7929,315.5889,4608.0
2022-03-04 10:00:00,372.88,373.3,372.13,372.13,2586.0,315.7583,316.1139,315.1232,315.1232,2586.0
2022-03-04 10:05:00,372.3,373.2,372.29,372.37,3157.0,315.2671,316.0292,315.2587,315.3264,3157.0
2022-03-04 10:10:00,372.45,372.45,371.58,372.42,3926.0,315.3941,315.3941,314.6574,315.3687,3926.0
2022-03-04 10:15:00,372.7,373.33,372.48,373.32,11321.0,315.6058,316.1393,315.4195,316.1309,11321.0
2022-03-04 10:20:00,373.58,373.82,372.97,373.42,1300.0,316.351,316.5543,315.8345,316.2155,1300.0
2022-03-04 10:25:00,373.73,374.08,373.2,373.8,2198.0,316.4781,316.7744,316.0292,316.5373,2198.0
2022-03-04 10:30:00,374.0,374.14,373.41,374.13,1692.0,316.7067,316.8252,316.2071,316.8168,1692.0
2022-03-04 10:35:00,374.18,375.08,374.18,375.08,4148.0,316.8591,317.6213,316.8591,317.6213,4148.0
2022-03-04 10:40:00,374.68,375.05,373.74,374.68,3496.0,317.2825,317.5958,316.4865,317.2825,3496.0
2022-03-04 10:45:00,374.39,375.11,374.18,374.73,1949.0,317.037,317.6467,316.8591,317.3249,1949.0
2022-03-04 10:50:00,374.43,374.43,373.74,373.97,1808.0,317.0708,317.0708,316.4865,316.6813,1808.0
2022-03-04 10:55:00,374.04,374.1,373.33,373.33,1200.0,316.7406,316.7914,316.1393,316.1393,1200.0
2022-03-04 11:00:00,373.94,374.85,373.88,374.63,2501.0,316.6559,317.4265,316.6051,317.2402,2501.0
2022-03-04 11:05:00,374.73,374.73,374.3,374.31,712.0,317.3249,317.3249,316.9607,316.9692,712.0
2022-03-04 11:10:00,374.41,374.41,373.91,374.16,1700.0,317.0539,317.0539,316.6305,316.8422,1700.0
2022-03-04 11:15:00,374.03,374.04,373.49,374.04,4734.0,316.7321,316.7406,316.2748,316.7406,4734.0
2022-03-04 11:20:00,374.03,374.36,373.79,374.16,2115.0,316.7321,317.0115,316.5289,316.8422,2115.0
2022-03-04 11:25:00,374.69,374.78,374.09,374.29,2463.0,317.291,317.3672,316.7829,316.9523,2463.0
2022-03-04 11:30:00,374.32,374.64,374.32,374.53,2190.0,316.9777,317.2487,316.9777,317.1555,2190.0
2022-03-04 11:35:00,374.63,375.36,374.54,375.36,1593.0,317.2402,317.8584,317.164,317.8584,1593.0
2022-03-04 11:40:00,375.54,375.58,375.25,375.46,2106.0,318.0108,318.0447,317.7652,317.943,2106.0
2022-03-04 11:45:00,375.61,376.15,375.58,375.72,3457.0,318.0701,318.5273,318.0447,318.1632,3457.0
2022-03-04 11:50:00,375.66,375.66,375.61,375.65,400.0,318.1124,318.1124,318.0701,318.1039,400.0
2022-03-04 11:55:00,376.04,376.04,375.66,375.66,801.0,318.4342,318.4342,318.1124,318.1124,801.0
2022-03-04 12:00:00,375.66,375.66,374.76,375.59,1560.0,318.1124,318.1124,317.3503,318.0531,1560.0
2022-03-04 12:05:00,375.49,376.01,375.47,376.01,1101.0,317.9684,318.4088,317.9515,318.4088,1101.0
2022-03-04 12:10:00,376.13,376.44,375.87,375.96,2814.0,318.5104,318.7729,318.2902,318.3664,2814.0
2022-03-04 12:15:00,375.92,376.32,375.74,376.14,4200.0,318.3326,318.6713,318.1801,318.5189,4200.0
2022-03-04 12:20:00,376.33,376.33,375.78,376.27,3691.0,318.6798,318.6798,318.214,318.629,3691.0
2022-03-04 12:25:00,376.09,378.32,375.93,378.13,13316.0,318.4765,320.3649,318.341,320.204,13316.0
2022-03-04 12:30:00,378.08,378.34,377.95,378.3,1577.0,320.1617,320.3818,320.0516,320.348,1577.0
2022-03-04 12:35:00,377.94,377.99,377.38,377.38,2316.0,320.0431,320.0855,319.5689,319.5689,2316.0
2022-03-04 12:40:00,377.18,377.72,377.12,377.69,1800.0,319.3995,319.8568,319.3487,319.8314,1800.0
2022-03-04 12:45:00,377.56,378.05,377.4,378.05,957.0,319.7213,320.1363,319.5858,320.1363,957.0
2022-03-04 12:50:00,378.24,378.62,378.03,378.61,3444.0,320.2972,320.619,320.1193,320.6105,3444.0
2022-03-04 12:55:00,378.55,378.97,378.55,378.82,2979.0,320.5597,320.9153,320.5597,320.7883,2979.0
2022-03-04 13:00:00,378.63,379.24,378.63,379.24,3950.0,320.6274,321.144,320.6274,321.144,3950.0
2022-03-04 13:05:00,379.54,379.85,379.31,379.31,1900.0,321.398,321.6605,321.2033,321.2033,1900.0
2022-03-04 13:10:00,379.34,379.42,379.1,379.1,808.0,321.2287,321.2964,321.0254,321.0254,808.0
2022-03-04 13:15:00,379.32,379.32,378.89,378.97,2925.0,321.2117,321.2117,320.8476,320.9153,2925.0
2022-03-04 13:20:00,379.13,379.22,378.7,378.83,4437.0,321.0508,321.127,320.6867,320.7968,4437.0
2022-03-04 13:25:00,378.54,379.18,378.54,379.07,2773.0,320.5512,321.0932,320.5512,321.0,2773.0
2022-03-04 13:30:00,379.08,379.15,379.03,379.12,627.0,321.0085,321.0678,320.9661,321.0424,627.0
2022-03-04 13:35:00,379.1,379.12,378.64,378.91,3674.0,321.0254,321.0424,320.6359,320.8645,3674.0
2022-03-04 13:40:00,378.9,378.9,377.93,378.87,9652.0,320.8561,320.8561,320.0347,320.8307,9652.0
2022-03-04 13:45:00,378.61,378.89,378.49,378.53,1100.0,320.6105,320.8476,320.5089,320.5427,1100.0
2022-03-04 13:50:00,378.47,378.98,378.4,378.5,4507.0,320.4919,320.9238,320.4327,320.5173,4507.0
2022-03-04 13:55:00,378.52,378.57,378.07,378.07,1900.0,320.5343,320.5766,320.1532,320.1532,1900.0
2022-03-04 14:00:00,378.14,378.45,377.64,378.02,7585.0,320.2125,320.475,319.7891,320.1109,7585.0
2022-03-04 14:05:00,378.14,378.37,378.14,378.2,2501.0,320.2125,320.4073,320.2125,320.2633,2501.0
2022-03-04 14:10:00,378.19,378.27,377.9,378.19,1400.0,320.2548,320.3226,320.0093,320.2548,1400.0
2022-03-04 14:15:00,378.19,378.4,377.94,378.34,3100.0,320.2548,320.4327,320.0431,320.3818,3100.0
2022-03-04 14:20:00,378.42,378.97,378.37,378.97,1713.0,320.4496,320.9153,320.4073,320.9153,1713.0
2022-03-04 14:25:00,379.14,379.16,378.39,378.39,3881.0,321.0593,321.0762,320.4242,320.4242,3881.0
2022-03-04 14:30:00,378.73,379.17,378.66,378.97,4213.0,320.7121,321.0847,320.6528,320.9153,4213.0
2022-03-04 14:35:00,378.81,378.82,378.57,378.79,934.0,320.7798,320.7883,320.5766,320.7629,934.0
2022-03-04 14:40:00,378.76,378.76,377.96,378.06,1211.0,320.7375,320.7375,320.0601,320.1447,1211.0
2022-03-04 14:45:00,377.96,378.03,377.5,377.91,2565.0,320.0601,320.1193,319.6705,320.0177,2565.0
2022-03-04 14:50:00,377.72,377.83,377.37,377.51,1248.0,319.8568,319.95,319.5604,319.679,1248.0
2022-03-04 14:55:00,377.37,377.6,376.96,377.06,7258.0,319.5604,319.7552,319.2133,319.2979,7258.0
2022-03-04 15:00:00,377.0,377.19,376.57,377.08,3804.0,319.2471,319.408,318.883,319.3149,3804.0
2022-03-04 15:05:00,377.4,377.4,375.78,375.78,3091.0,319.5858,319.5858,318.214,318.214,3091.0
2022-03-04 15:10:00,375.61,375.76,374.77,374.78,6243.0,318.0701,318.1971,317.3587,317.3672,6243.0
2022-03-04 15:15:00,374.81,375.03,373.81,373.81,3717.0,317.3926,317.5789,316.5458,316.5458,3717.0
2022-03-04 15:20:00,373.87,374.5,373.77,374.06,3891.0,316.5966,317.1301,316.5119,316.7575,3891.0
2022-03-04 15:25:00,374.25,375.83,374.25,375.83,5486.0,316.9184,318.2564,316.9184,318.2564,5486.0
2022-03-04 15:30:00,375.84,376.59,375.84,376.32,4349.0,318.2648,318.8999,318.2648,318.6713,4349.0
2022-03-04 15:35:00,376.44,376.6,375.85,376.08,6247.0,318.7729,318.9084,318.2733,318.4681,6247.0
2022-03-04 15:40:00,375.8,376.58,375.8,376.05,5075.0,318.231,318.8915,318.231,318.4427,5075.0
2022-03-04 15:45:00,376.11,376.84,375.89,376.04,8960.0,318.4935,319.1116,318.3072,318.4342,8960.0
2022-03-04 15:50:00,376.35,377.59,376.35,377.59,12209.0,318.6967,319.7467,318.6967,319.7467,12209.0
2022-03-04 15:55:00,377.91,378.04,377.24,377.36,21689.0,320.0177,320.1278,319.4504,319.552,21689.0
2022-03-07 09:30:00,376.19,376.88,373.91,376.29,8257.0,318.5612,319.1455,316.6305,318.6459,8257.0
2022-03-07 09:35:00,376.87,376.91,375.13,375.13,3327.0,319.137,319.1709,317.6636,317.6636,3327.0
2022-03-07 09:40:00,375.66,377.37,375.66,376.83,1960.0,318.1124,319.5604,318.1124,319.1032,1960.0
2022-03-07 09:45:00,376.28,378.69,376.28,377.39,2185.0,318.6374,320.6782,318.6374,319.5774,2185.0
2022-03-07 09:50:00,378.75,378.75,378.72,378.72,532.0,320.729,320.729,320.7036,320.7036,532.0
2022-03-07 09:55:00,379.1,380.42,378.77,379.73,9615.0,321.0254,322.1432,320.746,321.5589,9615.0
2022-03-07 10:00:00,379.03,379.63,378.19,379.0,5932.0,320.9661,321.4742,320.2548,320.9407,5932.0
2022-03-07 10:05:00,379.57,379.96,378.75,379.09,4030.0,321.4234,321.7537,320.729,321.017,4030.0
2022-03-07 10:10:00,378.9,380.19,378.68,378.68,3300.0,320.8561,321.9484,320.6698,320.6698,3300.0
2022-03-07 10:15:00,378.79,380.0,378.57,379.77,2600.0,320.7629,321.7876,320.5766,321.5928,2600.0
2022-03-07 10:20:00,378.59,379.73,378.28,378.3,4003.0,320.5936,321.5589,320.331,320.348,4003.0
2022-03-07 10:25:00,377.87,378.33,377.31,377.31,2688.0,319.9838,320.3734,319.5096,319.5096,2688.0
2022-03-07 10:30:00,377.31,379.21,377.31,379.21,2557.0,319.5096,321.1186,319.5096,321.1186,2557.0
2022-03-07 10:35:00,378.84,379.42,378.51,379.26,3963.0,320.8053,321.2964,320.5258,321.1609,3963.0
2022-03-07 10:40:00,379.22,379.22,378.04,378.62,1409.0,321.127,321.127,320.1278,320.619,1409.0
2022-03-07 10:45:00,379.33,379.58,378.55,379.58,1640.0,321.2202,321.4319,320.5597,321.4319,1640.0
2022-03-07 10:50:00,379.39,379.39,378.93,378.93,2970.0,321.271,321.271,320.8815,320.8815,2970.0
2022-03-07 10:55:00,378.74,379.22,377.99,378.0,15899.0,320.7206,321.127,320.0855,320.0939,15899.0
2022-03-07 11:00:00,377.58,377.98,377.3,377.63,1460.0,319.7383,320.077,319.5012,319.7806,1460.0
2022-03-07 11:05:00,377.0,378.26,377.0,378.26,1400.0,319.2471,320.3141,319.2471,320.3141,1400.0
2022-03-07 11:10:00,378.43,378.53,377.92,378.47,3715.0,320.4581,320.5427,320.0262,320.4919,3715.0
2022-03-07 11:15:00,377.95,377.98,377.45,377.5,8825.0,320.0516,320.077,319.6282,319.6705,8825.0
2022-03-07 11:20:00,377.74,377.88,377.58,377.66,1518.0,319.8738,319.9923,319.7383,319.806,1518.0
2022-03-07 11:25:00,377.26,377.47,376.19,376.22,2429.0,319.4673,319.6451,318.5612,318.5866,2429.0
2022-03-07 11:30:00,376.84,376.85,376.3,376.3,1456.0,319.1116,319.1201,318.6544,318.6544,1456.0
2022-03-07 11:35:00,376.65,376.65,375.76,375.76,1402.0,318.9507,318.9507,318.1971,318.1971,1402.0
2022-03-07 11:40:00,375.72,376.07,375.34,375.83,700.0,318.1632,318.4596,317.8414,318.2564,700.0
2022-03-07 11:45:00,376.25,376.38,376.24,376.38,738.0,318.612,318.7221,318.6035,318.7221,738.0
2022-03-07 11:50:00,376.23,376.61,376.04,376.33,1369.0,318.5951,318.9169,318.4342,318.6798,1369.0
2022-03-07 11:55:00,376.39,376.97,376.33,376.74,4179.0,318.7306,319.2217,318.6798,319.027,4179.0
2022-03-07 12:00:00,376.68,376.69,376.16,376.16,700.0,318.9761,318.9846,318.5358,318.5358,700.0
2022-03-07 12:05:00,375.95,375.95,375.25,375.25,711.0,318.358,318.358,317.7652,317.7652,711.0
2022-03-07 12:10:00,375.49,376.49,375.25,376.49,1672.0,317.9684,318.8153,317.7652,318.8153,1672.0
2022-03-07 12:15:00,376.61,377.21,376.42,376.94,2543.0,318.9169,319.425,318.756,319.1963,2543.0
2022-03-07 12:20:00,376.94,377.2,376.92,377.09,1338.0,319.1963,319.4165,319.1794,319.3233,1338.0
2022-03-07 12:25:00,376.8,377.22,376.58,377.22,1801.0,319.0778,319.4334,318.8915,319.4334,1801.0
2022-03-07 12:30:00,377.15,377.15,376.85,376.85,447.0,319.3741,319.3741,319.1201,319.1201,447.0
2022-03-07 12:35:00,376.5,376.94,376.4,376.94,2285.0,318.8237,319.1963,318.739,319.1963,2285.0
2022-03-07 12:40:00,376.5,376.96,376.5,376.54,1587.0,318.8237,319.2133,318.8237,318.8576,1587.0
2022-03-07 12:45:00,376.53,376.96,376.21,376.91,2397.0,318.8491,319.2133,318.5781,319.1709,2397.0
2022-03-07 12:50:00,376.84,377.26,376.45,376.45,1551.0,319.1116,319.4673,318.7814,318.7814,1551.0
2022-03-07 12:55:00,376.43,376.75,376.21,376.75,3456.0,318.7644,319.0354,318.5781,319.0354,3456.0
2022-03-07 13:00:00,376.42,377.32,376.42,377.32,1103.0,318.756,319.5181,318.756,319.5181,1103.0
2022-03-07 13:05:00,377.45,377.49,376.81,376.81,1232.0,319.6282,319.6621,319.0862,319.0862,1232.0
2022-03-07 13:10:00,376.5,376.89,376.28,376.72,2503.0,318.8237,319.154,318.6374,319.01,2503.0
2022-03-07 13:15:00,376.86,377.06,376.64,376.97,2666.0,319.1286,319.2979,318.9423,319.2217,2666.0
2022-03-07 13:20:00,376.84,377.44,376.72,377.3,2121.0,319.1116,319.6197,319.01,319.5012,2121.0
2022-03-07 13:25:00,377.25,378.06,377.25,378.06,1242.0,319.4588,320.1447,319.4588,320.1447,1242.0
2022-03-07 13:30:00,378.36,379.22,378.36,378.93,2783.0,320.3988,321.127,320.3988,320.8815,2783.0
2022-03-07 13:35:00,379.02,380.21,379.02,379.73,4135.0,320.9577,321.9654,320.9577,321.5589,4135.0
2022-03-07 13:40:00,379.56,379.69,379.28,379.42,1744.0,321.415,321.525,321.1778,321.2964,1744.0
2022-03-07 13:45:00,379.18,379.19,377.87,378.03,9638.0,321.0932,321.1016,319.9838,320.1193,9638.0
2022-03-07 13:50:00,378.24,378.24,377.64,377.67,7415.0,320.2972,320.2972,319.7891,319.8145,7415.0
2022-03-07 13:55:00,377.6,377.72,377.09,377.57,2870.0,319.7552,319.8568,319.3233,319.7298,2870.0
2022-03-07 14:00:00,377.95,378.1,377.6,377.6,2200.0,320.0516,320.1786,319.7552,319.7552,2200.0
2022-03-07 14:05:00,377.57,378.2,377.51,378.2,2302.0,319.7298,320.2633,319.679,320.2633,2302.0
2022-03-07 14:10:00,377.88,378.17,377.84,378.02,2156.0,319.9923,320.2379,319.9584,320.1109,2156.0
2022-03-07 14:15:00,378.13,378.2,377.69,377.74,5929.0,320.204,320.2633,319.8314,319.8738,5929.0
2022-03-07 14:20:00,377.98,378.09,377.37,377.47,2805.0,320.077,320.1701,319.5604,319.6451,2805.0
2022-03-07 14:25:00,377.48,377.71,377.44,377.44,1651.0,319.6536,319.8484,319.6197,319.6197,1651.0
2022-03-07 14:30:00,377.5,377.53,377.4,377.53,1100.0,319.6705,319.6959,319.5858,319.6959,1100.0
2022-03-07 14:35:00,377.62,377.75,377.48,377.75,1623.0,319.7721,319.8822,319.6536,319.8822,1623.0
2022-03-07 14:40:00,377.9,378.0,377.22,377.45,3100.0,320.0093,320.0939,319.4334,319.6282,3100.0
2022-03-07 14:45:00,377.3,377.82,377.27,377.54,3625.0,319.5012,319.9415,319.4758,319.7044,3625.0
2022-03-07 14:50:00,377.65,377.65,376.93,376.97,15694.0,319.7976,319.7976,319.1878,319.2217,15694.0
2022-03-07 14:55:00,377.03,377.46,376.98,377.19,12192.0,319.2725,319.6367,319.2302,319.408,12192.0
2022-03-07 15:00:00,377.34,377.34,376.57,376.63,3328.0,319.535,319.535,318.883,318.9338,3328.0
2022-03-07 15:05:00,376.67,377.11,376.66,377.0,3200.0,318.9677,319.3403,318.9592,319.2471,3200.0
2022-03-07 15:10:00,376.88,377.07,376.54,377.04,5384.0,319.1455,319.3064,318.8576,319.281,5384.0
2022-03-07 15:15:00,377.1,377.25,376.91,377.03,2459.0,319.3318,319.4588,319.1709,319.2725,2459.0
2022-03-07 15:20:00,376.95,377.23,376.67,377.05,3300.0,319.2048,319.4419,318.9677,319.2895,3300.0
2022-03-07 15:25:00,377.14,377.68,377.14,377.16,4309.0,319.3657,319.823,319.3657,319.3826,4309.0
2022-03-07 15:30:00,377.15,377.15,376.69,377.0,5002.0,319.3741,319.3741,318.9846,319.2471,5002.0
2022-03-07 15:35:00,376.96,377.28,376.82,377.0,4200.0,319.2133,319.4842,319.0947,319.2471,4200.0
2022-03-07 15:40:00,376.96,378.14,376.86,377.91,4843.0,319.2133,320.2125,319.1286,320.0177,4843.0
2022-03-07 15:45:00,377.91,377.91,376.85,376.85,9564.0,320.0177,320.0177,319.1201,319.1201,9564.0
2022-03-07 15:50:00,376.75,377.61,376.47,376.64,12441.0,319.0354,319.7637,318.7983,318.9423,12441.0
2022-03-07 15:55:00,376.67,377.0,375.96,376.27,27208.0,318.9677,319.2471,318.3664,318.629,27208.0
2022-03-08 09:30:00,374.06,375.36,372.93,375.2,9759.0,316.7575,317.8584,315.8006,317.7229,9759.0
2022-03-08 09:35:00,375.12,375.12,372.56,373.13,2500.0,317.6551,317.6551,315.4873,315.97,2500.0
2022-03-08 09:40:00,373.03,375.01,373.02,374.46,922.0,315.8853,317.562,315.8768,317.0962,922.0
2022-03-08 09:45:00,374.07,374.88,373.81,374.88,2766.0,316.766,317.4519,316.5458,317.4519,2766.0
2022-03-08 09:50:00,374.89,375.52,374.48,374.48,537.0,317.4604,317.9938,317.1132,317.1132,537.0
2022-03-08 09:55:00,374.44,374.88,372.92,374.13,4818.0,317.0793,317.4519,315.7921,316.8168,4818.0
2022-03-08 10:00:00,373.82,373.97,373.27,373.68,1556.0,316.5543,316.6813,316.0885,316.4357,1556.0
2022-03-08 10:05:00,374.24,374.25,372.9,373.18,1300.0,316.9099,316.9184,315.7752,316.0123,1300.0
2022-03-08 10:10:00,373.44,374.48,373.37,374.06,2100.0,316.2325,317.1132,316.1732,316.7575,2100.0
2022-03-08 10:15:00,373.96,374.6,373.85,374.6,610.0,316.6728,317.2148,316.5797,317.2148,610.0
2022-03-08 10:20:00,373.71,373.71,373.21,373.4,1100.0,316.4611,316.4611,316.0377,316.1986,1100.0
2022-03-08 10:25:00,373.93,373.99,373.24,373.24,3023.0,316.6474,316.6982,316.0631,316.0631,3023.0
2022-03-08 10:30:00,373.21,374.12,373.08,373.28,2463.0,316.0377,316.8083,315.9276,316.097,2463.0
2022-03-08 10:35:00,373.37,373.95,373.18,373.49,1133.0,316.1732,316.6644,316.0123,316.2748,1133.0
2022-03-08 10:40:00,373.44,374.28,373.44,373.65,900.0,316.2325,316.9438,316.2325,316.4103,900.0
2022-03-08 10:45:00,373.63,374.02,373.44,373.82,1300.0,316.3934,316.7236,316.2325,316.5543,1300.0
2022-03-08 10:50:00,373.25,373.63,372.92,373.27,2069.0,316.0716,316.3934,315.7921,316.0885,2069.0
2022-03-08 10:55:00,373.0,373.87,372.93,373.1,1702.0,315.8599,316.5966,315.8006,315.9446,1702.0
2022-03-08 11:00:00,372.86,373.33,372.58,373.33,2127.0,315.7413,316.1393,315.5042,316.1393,2127.0
2022-03-08 11:05:00,373.29,373.57,372.38,372.96,4300.0,316.1055,316.3426,315.3349,315.826,4300.0
2022-03-08 11:10:00,372.22,372.55,371.62,372.55,6344.0,315.1994,315.4788,314.6913,315.4788,6344.0
2022-03-08 11:15:00,372.25,372.54,371.04,371.22,1806.0,315.2248,315.4704,314.2001,314.3526,1806.0
2022-03-08 11:20:00,370.88,370.88,369.21,370.04,10532.0,314.0647,314.0647,312.6505,313.3533,10532.0
2022-03-08 11:25:00,369.84,370.57,369.79,370.57,3870.0,313.184,313.8021,313.1416,313.8021,3870.0
2022-03-08 11:30:00,370.0,370.0,369.1,369.19,2281.0,313.3195,313.3195,312.5573,312.6335,2281.0
2022-03-08 11:35:00,369.63,370.14,369.59,369.81,2068.0,313.0061,313.438,312.9723,313.1586,2068.0
2022-03-08 11:40:00,369.48,369.75,369.48,369.66,1875.0,312.8791,313.1078,312.8791,313.0315,1875.0
2022-03-08 11:45:00,369.71,370.09,369.7,369.89,2082.0,313.0739,313.3957,313.0654,313.2263,2082.0
2022-03-08 11:50:00,369.69,370.39,369.51,370.27,4119.0,313.0569,313.6497,312.9045,313.5481,4119.0
2022-03-08 11:55:00,369.93,370.23,369.93,369.96,2254.0,313.2602,313.5142,313.2602,313.2856,2254.0
2022-03-08 12:00:00,370.57,372.08,370.57,371.79,8279.0,313.8021,315.0808,313.8021,314.8352,8279.0
2022-03-08 12:05:00,371.8,371.8,370.59,370.6,1398.0,314.8437,314.8437,313.8191,313.8275,1398.0
2022-03-08 12:10:00,370.69,372.67,370.69,372.67,926.0,313.9038,315.5804,313.9038,315.5804,926.0
2022-03-08 12:15:00,372.55,373.24,372.44,372.68,1459.0,315.4788,316.0631,315.3857,315.5889,1459.0
2022-03-08 12:20:00,372.81,372.82,371.87,371.87,1371.0,315.699,315.7075,314.903,314.903,1371.0
2022-03-08 12:25:00,371.8,373.58,371.77,373.58,2229.0,314.8437,316.351,314.8183,316.351,2229.0
2022-03-08 12:30:00,373.33,373.82,373.22,373.71,2903.0,316.1393,316.5543,316.0462,316.4611,2903.0
2022-03-08 12:35:00,373.43,374.16,373.32,373.51,3624.0,316.224,316.8422,316.1309,316.2918,3624.0
2022-03-08 12:40:00,373.62,373.77,373.16,373.66,2364.0,316.3849,316.5119,315.9954,316.4188,2364.0
2022-03-08 12:45:00,373.34,373.45,372.69,372.69,1100.0,316.1478,316.241,315.5974,315.5974,1100.0
2022-03-08 12:50:00,372.74,373.56,372.73,373.26,1489.0,315.6397,316.3341,315.6312,316.0801,1489.0
2022-03-08 12:55:00,373.03,373.03,373.0,373.0,260.0,315.8853,315.8853,315.8599,315.8599,260.0
2022-03-08 13:00:00,372.71,372.71,372.23,372.23,1100.0,315.6143,315.6143,315.2078,315.2078,1100.0
2022-03-08 13:05:00,372.36,372.36,371.83,372.26,2161.0,315.3179,315.3179,314.8691,315.2332,2161.0
2022-03-08 13:10:00,372.26,372.66,372.06,372.06,1668.0,315.2332,315.572,315.0639,315.0639,1668.0
2022-03-08 13:15:00,372.24,372.37,371.49,371.75,2316.0,315.2163,315.3264,314.5812,314.8014,2316.0
2022-03-08 13:20:00,371.95,372.64,371.95,372.28,2038.0,314.9707,315.555,314.9707,315.2502,2038.0
2022-03-08 13:25:00,372.18,372.23,370.76,371.25,3065.0,315.1655,315.2078,313.963,314.378,3065.0
2022-03-08 13:30:00,371.11,371.36,370.97,371.3,1389.0,314.2594,314.4711,314.1409,314.4203,1389.0
2022-03-08 13:35:00,371.13,371.39,371.07,371.3,2269.0,314.2764,314.4965,314.2255,314.4203,2269.0
2022-03-08 13:40:00,371.3,371.42,370.79,370.79,1418.0,314.4203,314.5219,313.9884,313.9884,1418.0
2022-03-08 13:45:00,371.11,371.11,370.38,370.38,632.0,314.2594,314.2594,313.6412,313.6412,632.0
2022-03-08 13:50:00,370.67,370.67,370.24,370.24,1300.0,313.8868,313.8868,313.5227,313.5227,1300.0
2022-03-08 13:55:00,370.13,370.13,369.48,369.62,904.0,313.4295,313.4295,312.8791,312.9977,904.0
2022-03-08 14:00:00,369.33,369.33,368.14,368.38,1500.0,312.7521,312.7521,311.7444,311.9476,1500.0
2022-03-08 14:05:00,368.1,369.17,367.98,369.17,3463.0,311.7105,312.6166,311.6089,312.6166,3463.0
2022-03-08 14:10:00,368.68,369.35,368.64,369.18,1000.0,312.2017,312.769,312.1678,312.6251,1000.0
2022-03-08 14:15:00,369.01,369.93,368.91,369.7,8421.0,312.4811,313.2602,312.3964,313.0654,8421.0
2022-03-08 14:20:00,369.74,370.12,369.05,369.77,1825.0,313.0993,313.4211,312.515,313.1247,1825.0
2022-03-08 14:25:00,369.84,370.25,369.42,370.25,800.0,313.184,313.5312,312.8283,313.5312,800.0
2022-03-08 14:30:00,370.34,370.34,370.0,370.07,500.0,313.6074,313.6074,313.3195,313.3787,500.0
2022-03-08 14:35:00,370.23,370.76,370.05,370.6,600.0,313.5142,313.963,313.3618,313.8275,600.0
2022-03-08 14:40:00,370.51,371.02,370.51,371.02,701.0,313.7513,314.1832,313.7513,314.1832,701.0
2022-03-08 14:45:00,371.44,372.11,371.31,372.07,631.0,314.5389,315.1062,314.4288,315.0724,631.0
2022-03-08 14:50:00,372.0,372.0,371.17,371.17,1025.0,315.0131,315.0131,314.3102,314.3102,1025.0
2022-03-08 14:55:00,371.17,371.26,370.71,370.72,702.0,314.3102,314.3864,313.9207,313.9292,702.0
2022-03-08 15:00:00,371.11,371.73,370.73,371.72,1329.0,314.2594,314.7844,313.9376,314.776,1329.0
2022-03-08 15:05:00,371.79,371.79,371.29,371.45,800.0,314.8352,314.8352,314.4118,314.5473,800.0
2022-03-08 15:10:00,371.75,371.75,371.03,371.41,1027.0,314.8014,314.8014,314.1917,314.5135,1027.0
2022-03-08 15:15:00,371.52,371.6,371.09,371.1,1336.0,314.6066,314.6744,314.2425,314.2509,1336.0
2022-03-08 15:20:00,370.6,370.64,370.44,370.46,701.0,313.8275,313.8614,313.6921,313.709,701.0
2022-03-08 15:25:00,370.55,370.58,368.68,368.91,1400.0,313.7852,313.8106,312.2017,312.3964,1400.0
2022-03-08 15:30:00,368.23,368.38,367.24,367.46,1760.0,311.8206,311.9476,310.9823,311.1686,1760.0
2022-03-08 15:35:00,367.05,367.86,366.6,367.86,2394.0,310.8214,311.5073,310.4403,311.5073,2394.0
2022-03-08 15:40:00,367.89,368.03,366.79,366.79,3839.0,311.5327,311.6512,310.6012,310.6012,3839.0
2022-03-08 15:45:00,366.95,366.95,366.28,366.53,4848.0,310.7367,310.7367,310.1693,310.381,4848.0
2022-03-08 15:50:00,366.22,368.29,366.22,367.55,7294.0,310.1185,311.8714,310.1185,311.2448,7294.0
2022-03-08 15:55:00,367.36,367.46,366.4,367.19,36774.0,311.0839,311.1686,310.2709,310.9399,36774.0
2022-03-09 09:30:00,370.0,370.56,369.06,369.67,5648.0,313.3195,313.7937,312.5235,313.04,5648.0
2022-03-09 09:35:00,370.43,370.6,369.5,369.5,1300.0,313.6836,313.8275,312.8961,312.8961,1300.0
2022-03-09 09:40:00,369.72,370.41,369.04,369.05,2889.0,313.0824,313.6667,312.5065,312.515,2889.0
2022-03-09 09:45:00,367.96,369.74,367.96,369.74,5462.0,311.592,313.0993,311.592,313.0993,5462.0
2022-03-09 09:50:00,369.05,369.12,368.29,368.83,3325.0,312.515,312.5743,311.8714,312.3287,3325.0
2022-03-09 09:55:00,369.14,370.22,368.47,368.67,3354.0,312.5912,313.5058,312.0238,312.1932,3354.0
2022-03-09 10:00:00,368.82,369.38,368.82,369.33,1034.0,312.3202,312.7944,312.3202,312.7521,1034.0
2022-03-09 10:05:00,369.43,369.47,368.77,368.99,3408.0,312.8368,312.8706,312.2779,312.4642,3408.0
2022-03-09 10:10:00,369.05,369.18,368.75,368.94,3546.0,312.515,312.6251,312.2609,312.4218,3546.0
2022-03-09 10:15:00,369.02,369.18,367.97,367.97,4064.0,312.4896,312.6251,311.6004,311.6004,4064.0
2022-03-09 10:20:00,367.84,367.87,367.57,367.57,600.0,311.4904,311.5158,311.2617,311.2617,600.0
2022-03-09 10:25:00,367.53,367.7,367.0,367.08,1905.0,311.2278,311.3718,310.779,310.8468,1905.0
2022-03-09 10:30:00,366.95,367.01,366.45,366.66,2366.0,310.7367,310.7875,310.3133,310.4911,2366.0
2022-03-09 10:35:00,366.92,367.06,366.71,366.88,1778.0,310.7113,310.8298,310.5335,310.6774,1778.0
2022-03-09 10:40:00,366.85,366.85,366.33,366.61,1300.0,310.652,310.652,310.2117,310.4488,1300.0
2022-03-09 10:45:00,366.61,366.72,366.04,366.42,3920.0,310.4488,310.5419,309.9661,310.2879,3920.0
2022-03-09 10:50:00,366.43,366.58,365.55,365.55,2135.0,310.2963,310.4234,309.5512,309.5512,2135.0
2022-03-09 10:55:00,366.25,366.65,366.25,366.65,501.0,310.1439,310.4826,310.1439,310.4826,501.0
2022-03-09 11:00:00,366.71,366.75,366.4,366.58,1224.0,310.5335,310.5673,310.2709,310.4234,1224.0
2022-03-09 11:05:00,366.62,368.0,366.61,367.72,1991.0,310.4572,311.6258,310.4488,311.3887,1991.0
2022-03-09 11:10:00,367.8,368.21,367.8,368.21,650.0,311.4565,311.8037,311.4565,311.8037,650.0
2022-03-09 11:15:00,368.45,368.75,368.45,368.75,500.0,312.0069,312.2609,312.0069,312.2609,500.0
2022-03-09 11:20:00,369.33,369.56,369.03,369.03,3440.0,312.7521,312.9469,312.4981,312.4981,3440.0
2022-03-09 11:25:00,369.02,369.7,368.95,368.96,2266.0,312.4896,313.0654,312.4303,312.4388,2266.0
2022-03-09 11:30:00,369.26,370.29,369.26,369.66,2764.0,312.6928,313.565,312.6928,313.0315,2764.0
2022-03-09 11:35:00,369.54,369.54,368.67,368.68,989.0,312.9299,312.9299,312.1932,312.2017,989.0
2022-03-09 11:40:00,369.15,369.25,368.99,369.25,681.0,312.5997,312.6844,312.4642,312.6844,681.0
2022-03-09 11:45:00,369.07,369.26,368.71,369.25,1278.0,312.5319,312.6928,312.2271,312.6844,1278.0
2022-03-09 11:50:00,368.95,369.06,368.75,369.06,859.0,312.4303,312.5235,312.2609,312.5235,859.0
2022-03-09 11:55:00,368.96,369.04,368.84,369.0,3506.0,312.4388,312.5065,312.3372,312.4726,3506.0
2022-03-09 12:00:00,369.03,369.3,368.96,368.96,3188.0,312.4981,312.7267,312.4388,312.4388,3188.0
2022-03-09 12:05:00,369.11,369.27,368.94,369.27,1700.0,312.5658,312.7013,312.4218,312.7013,1700.0
2022-03-09 12:10:00,368.96,369.14,368.85,369.12,1113.0,312.4388,312.5912,312.3456,312.5743,1113.0
2022-03-09 12:15:00,369.09,369.84,369.03,369.84,2636.0,312.5489,313.184,312.4981,313.184,2636.0
2022-03-09 12:20:00,369.69,370.54,369.69,370.43,1500.0,313.0569,313.7767,313.0569,313.6836,1500.0
2022-03-09 12:25:00,370.28,370.8,370.28,370.8,2265.0,313.5566,313.9969,313.5566,313.9969,2265.0
2022-03-09 12:30:00,370.82,370.88,370.36,370.5,1905.0,314.0138,314.0647,313.6243,313.7429,1905.0
2022-03-09 12:35:00,371.01,371.01,370.48,370.78,1431.0,314.1747,314.1747,313.7259,313.98,1431.0
2022-03-09 12:40:00,370.51,370.55,370.36,370.36,1003.0,313.7513,313.7852,313.6243,313.6243,1003.0
2022-03-09 12:45:00,370.36,370.37,369.84,370.23,1900.0,313.6243,313.6328,313.184,313.5142,1900.0
2022-03-09 12:50:00,370.27,370.43,370.1,370.12,2830.0,313.5481,313.6836,313.4041,313.4211,2830.0
2022-03-09 12:55:00,369.92,370.06,369.77,369.85,1276.0,313.2517,313.3703,313.1247,313.1924,1276.0
2022-03-09 13:00:00,369.65,369.68,369.47,369.47,606.0,313.0231,313.0485,312.8706,312.8706,606.0
2022-03-09 13:05:00,369.34,369.34,369.01,369.25,800.0,312.7606,312.7606,312.4811,312.6844,800.0
2022-03-09 13:10:00,369.23,369.23,368.41,368.75,2936.0,312.6674,312.6674,311.973,312.2609,2936.0
2022-03-09 13:15:00,368.94,369.23,368.82,369.23,1515.0,312.4218,312.6674,312.3202,312.6674,1515.0
2022-03-09 13:20:00,369.07,369.48,369.07,369.43,1301.0,312.5319,312.8791,312.5319,312.8368,1301.0
2022-03-09 13:25:00,369.42,369.42,369.24,369.26,1136.0,312.8283,312.8283,312.6759,312.6928,1136.0
2022-03-09 13:30:00,369.26,369.48,369.24,369.25,4935.0,312.6928,312.8791,312.6759,312.6844,4935.0
2022-03-09 13:35:00,369.24,369.33,369.11,369.11,3713.0,312.6759,312.7521,312.5658,312.5658,3713.0
2022-03-09 13:40:00,369.35,369.49,369.27,369.27,835.0,312.769,312.8876,312.7013,312.7013,835.0
2022-03-09 13:45:00,369.41,369.41,368.7,368.89,1900.0,312.8198,312.8198,312.2186,312.3795,1900.0
2022-03-09 13:50:00,368.85,369.0,368.49,368.81,1100.0,312.3456,312.4726,312.0408,312.3118,1100.0
2022-03-09 13:55:00,368.61,368.89,368.59,368.88,1239.0,312.1424,312.3795,312.1255,312.371,1239.0
2022-03-09 14:00:00,369.15,369.6,369.15,369.6,919.0,312.5997,312.9807,312.5997,312.9807,919.0
2022-03-09 14:05:00,369.66,369.83,369.51,369.59,2777.0,313.0315,313.1755,312.9045,312.9723,2777.0
2022-03-09 14:10:00,369.67,370.07,369.46,369.85,7910.0,313.04,313.3787,312.8622,313.1924,7910.0
2022-03-09 14:15:00,370.13,370.18,369.9,369.98,1401.0,313.4295,313.4719,313.2348,313.3025,1401.0
2022-03-09 14:20:00,369.96,370.15,369.85,370.08,1610.0,313.2856,313.4465,313.1924,313.3872,1610.0
2022-03-09 14:25:00,370.28,370.28,369.46,369.66,2455.0,313.5566,313.5566,312.8622,313.0315,2455.0
2022-03-09 14:30:00,370.0,370.75,369.99,370.75,900.0,313.3195,313.9546,313.311,313.9546,900.0
2022-03-09 14:35:00,370.67,370.99,370.6,370.99,1810.0,313.8868,314.1578,313.8275,314.1578,1810.0
2022-03-09 14:40:00,370.85,370.91,370.31,370.31,1700.0,314.0392,314.0901,313.582,313.582,1700.0
2022-03-09 14:45:00,370.16,370.35,369.95,370.35,1111.0,313.4549,313.6158,313.2771,313.6158,1111.0
2022-03-09 14:50:00,370.17,370.5,369.96,369.96,1906.0,313.4634,313.7429,313.2856,313.2856,1906.0
2022-03-09 14:55:00,369.83,370.14,369.83,370.01,1200.0,313.1755,313.438,313.1755,313.3279,1200.0
2022-03-09 15:00:00,370.28,370.5,370.23,370.5,1306.0,313.5566,313.7429,313.5142,313.7429,1306.0
2022-03-09 15:05:00,370.83,371.37,370.82,371.36,2127.0,314.0223,314.4796,314.0138,314.4711,2127.0
2022-03-09 15:10:00,371.47,371.73,371.43,371.53,2033.0,314.5643,314.7844,314.5304,314.6151,2033.0
2022-03-09 15:15:00,371.54,371.84,371.44,371.84,2382.0,314.6235,314.8776,314.5389,314.8776,2382.0
2022-03-09 15:20:00,371.68,372.48,371.68,372.28,2787.0,314.7421,315.4195,314.7421,315.2502,2787.0
2022-03-09 15:25:00,372.44,372.8,372.3,372.7,3692.0,315.3857,315.6905,315.2671,315.6058,3692.0
2022-03-09 15:30:00,372.89,373.01,372.67,372.82,3202.0,315.7667,315.8684,315.5804,315.7075,3202.0
2022-03-09 15:35:00,372.8,372.8,371.97,371.97,4744.0,315.6905,315.6905,314.9877,314.9877,4744.0
2022-03-09 15:40:00,372.02,372.42,371.61,372.42,7453.0,315.03,315.3687,314.6828,315.3687,7453.0
2022-03-09 15:45:00,372.44,372.54,371.37,371.59,7325.0,315.3857,315.4704,314.4796,314.6659,7325.0
2022-03-09 15:50:00,371.72,371.82,370.66,371.13,13765.0,314.776,314.8607,313.8784,314.2764,13765.0
2022-03-09 15:55:00,371.1,371.1,369.44,369.59,55817.0,314.2509,314.2509,312.8452,312.9723,55817.0
2022-03-10 09:30:00,367.51,369.82,367.02,368.83,5118.0,311.2109,313.167,310.796,312.3287,5118.0
2022-03-10 09:35:00,368.33,370.21,367.92,368.49,2700.0,311.9053,313.4973,311.5581,312.0408,2700.0
2022-03-10 09:40:00,368.9,369.85,368.29,369.15,2887.0,312.388,313.1924,311.8714,312.5997,2887.0
2022-03-10 09:45:00,369.58,370.12,368.07,368.08,2412.0,312.9638,313.4211,311.6851,311.6936,2412.0
2022-03-10 09:50:00,368.24,369.05,368.14,369.05,631.0,311.8291,312.515,311.7444,312.515,631.0
2022-03-10 09:55:00,369.43,369.44,368.01,369.06,1803.0,312.8368,312.8452,311.6343,312.5235,1803.0
2022-03-10 10:00:00,368.5,368.96,368.35,368.96,1390.0,312.0492,312.4388,311.9222,312.4388,1390.0
2022-03-10 10:05:00,369.21,370.43,369.21,369.87,1635.0,312.6505,313.6836,312.6505,313.2094,1635.0
2022-03-10 10:10:00,369.52,370.95,369.52,370.94,3207.0,312.913,314.1239,312.913,314.1155,3207.0
2022-03-10 10:15:00,370.6,370.99,369.18,370.0,5781.0,313.8275,314.1578,312.6251,313.3195,5781.0
2022-03-10 10:20:00,369.92,370.0,369.45,369.75,3245.0,313.2517,313.3195,312.8537,313.1078,3245.0
2022-03-10 10:25:00,369.75,370.49,369.3,369.3,5171.0,313.1078,313.7344,312.7267,312.7267,5171.0
2022-03-10 10:30:00,369.05,369.21,368.13,368.4,5857.0,312.515,312.6505,311.7359,311.9646,5857.0
2022-03-10 10:35:00,368.05,368.05,367.7,367.7,1002.0,311.6682,311.6682,311.3718,311.3718,1002.0
2022-03-10 10:40:00,367.85,368.74,367.8,368.74,2838.0,311.4988,312.2525,311.4565,312.2525,2838.0
2022-03-10 10:45:00,368.75,368.75,368.21,368.5,1771.0,312.2609,312.2609,311.8037,312.0492,1771.0
2022-03-10 10:50:00,368.26,368.26,367.61,367.62,1401.0,311.846,311.846,311.2956,311.3041,1401.0
2022-03-10 10:55:00,367.12,367.12,366.2,366.25,1741.0,310.8806,310.8806,310.1016,310.1439,1741.0
2022-03-10 11:00:00,366.28,367.22,366.27,367.0,1999.0,310.1693,310.9653,310.1609,310.779,1999.0
2022-03-10 11:05:00,366.77,367.06,366.58,366.8,2401.0,310.5843,310.8298,310.4234,310.6097,2401.0
2022-03-10 11:10:00,366.41,367.1,366.41,367.0,1300.0,310.2794,310.8637,310.2794,310.779,1300.0
2022-03-10 11:15:00,366.59,367.0,366.54,367.0,1024.0,310.4318,310.779,310.3895,310.779,1024.0
2022-03-10 11:20:00,367.17,367.68,366.64,367.68,1900.0,310.923,311.3549,310.4742,311.3549,1900.0
2022-03-10 11:25:00,367.45,367.45,367.1,367.41,1004.0,311.1601,311.1601,310.8637,311.1262,1004.0
2022-03-10 11:30:00,367.68,367.81,367.23,367.23,2313.0,311.3549,311.4649,310.9738,310.9738,2313.0
2022-03-10 11:35:00,367.03,367.22,366.76,366.94,1000.0,310.8044,310.9653,310.5758,310.7282,1000.0
2022-03-10 11:40:00,366.79,368.6,366.74,368.6,2500.0,310.6012,312.1339,310.5589,312.1339,2500.0
2022-03-10 11:45:00,368.71,369.75,368.7,369.56,9507.0,312.2271,313.1078,312.2186,312.9469,9507.0
2022-03-10 11:50:00,369.68,370.43,369.17,370.43,4616.0,313.0485,313.6836,312.6166,313.6836,4616.0
2022-03-10 11:55:00,370.58,370.58,369.84,369.84,5026.0,313.8106,313.8106,313.184,313.184,5026.0
2022-03-10 12:00:00,370.58,370.58,369.96,369.96,2814.0,313.8106,313.8106,313.2856,313.2856,2814.0
2022-03-10 12:05:00,369.84,370.2,369.53,370.2,1694.0,313.184,313.4888,312.9215,313.4888,1694.0
2022-03-10 12:10:00,370.25,370.31,369.65,369.74,4522.0,313.5312,313.582,313.0231,313.0993,4522.0
2022-03-10 12:15:00,369.71,369.75,369.29,369.46,3862.0,313.0739,313.1078,312.7182,312.8622,3862.0
2022-03-10 12:20:00,369.53,370.0,369.53,369.73,1104.0,312.9215,313.3195,312.9215,313.0908,1104.0
2022-03-10 12:25:00,370.24,370.27,369.77,369.89,3005.0,313.5227,313.5481,313.1247,313.2263,3005.0
2022-03-10 12:30:00,369.81,369.89,369.61,369.81,4013.0,313.1586,313.2263,312.9892,313.1586,4013.0
2022-03-10 12:35:00,369.73,369.75,369.22,369.31,9435.0,313.0908,313.1078,312.6589,312.7352,9435.0
2022-03-10 12:40:00,369.24,369.54,369.09,369.09,2353.0,312.6759,312.9299,312.5489,312.5489,2353.0
2022-03-10 12:45:00,369.66,370.06,369.66,370.01,1831.0,313.0315,313.3703,313.0315,313.3279,1831.0
2022-03-10 12:50:00,369.7,369.7,369.29,369.55,904.0,313.0654,313.0654,312.7182,312.9384,904.0
2022-03-10 12:55:00,369.46,369.64,369.3,369.3,1300.0,312.8622,313.0146,312.7267,312.7267,1300.0
2022-03-10 13:00:00,369.38,369.43,368.64,368.64,2200.0,312.7944,312.8368,312.1678,312.1678,2200.0
2022-03-10 13:05:00,368.69,368.96,368.59,368.94,1250.0,312.2101,312.4388,312.1255,312.4218,1250.0
2022-03-10 13:10:00,368.96,369.52,368.96,369.21,3180.0,312.4388,312.913,312.4388,312.6505,3180.0
2022-03-10 13:15:00,369.26,369.55,368.97,369.22,8523.0,312.6928,312.9384,312.4472,312.6589,8523.0
2022-03-10 13:20:00,369.23,369.25,368.76,368.76,870.0,312.6674,312.6844,312.2694,312.2694,870.0
2022-03-10 13:25:00,368.65,368.93,368.43,368.6,3605.0,312.1763,312.4134,311.99,312.1339,3605.0
2022-03-10 13:30:00,368.77,368.77,368.48,368.72,500.0,312.2779,312.2779,312.0323,312.2355,500.0
2022-03-10 13:35:00,368.75,368.75,368.58,368.72,860.0,312.2609,312.2609,312.117,312.2355,860.0
2022-03-10 13:40:00,368.73,368.86,368.55,368.72,1600.0,312.244,312.3541,312.0916,312.2355,1600.0
2022-03-10 13:45:00,368.85,369.61,368.85,369.5,1700.0,312.3456,312.9892,312.3456,312.8961,1700.0
2022-03-10 13:50:00,369.28,369.59,369.01,369.27,2896.0,312.7098,312.9723,312.4811,312.7013,2896.0
2022-03-10 13:55:00,368.91,369.14,368.88,368.88,2416.0,312.3964,312.5912,312.371,312.371,2416.0
2022-03-10 14:00:00,368.69,369.85,368.69,369.5,2824.0,312.2101,313.1924,312.2101,312.8961,2824.0
2022-03-10 14:05:00,369.5,369.5,368.83,368.84,1700.0,312.8961,312.8961,312.3287,312.3372,1700.0
2022-03-10 14:10:00,368.91,369.5,368.75,369.17,3832.0,312.3964,312.8961,312.2609,312.6166,3832.0
2022-03-10 14:15:00,369.15,369.62,369.05,369.13,4141.0,312.5997,312.9977,312.515,312.5827,4141.0
2022-03-10 14:20:00,369.05,369.05,368.44,368.77,4503.0,312.515,312.515,311.9984,312.2779,4503.0
2022-03-10 14:25:00,368.71,369.04,368.7,368.86,2800.0,312.2271,312.5065,312.2186,312.3541,2800.0
2022-03-10 14:30:00,369.13,369.52,368.98,369.5,2067.0,312.5827,312.913,312.4557,312.8961,2067.0
2022-03-10 14:35:00,369.5,369.64,369.46,369.49,1706.0,312.8961,313.0146,312.8622,312.8876,1706.0
2022-03-10 14:40:00,369.47,369.52,369.18,369.39,3000.0,312.8706,312.913,312.6251,312.8029,3000.0
2022-03-10 14:45:00,369.25,369.9,369.17,369.48,2601.0,312.6844,313.2348,312.6166,312.8791,2601.0
2022-03-10 14:50:00,369.49,369.54,368.98,369.28,2585.0,312.8876,312.9299,312.4557,312.7098,2585.0
2022-03-10 14:55:00,369.5,369.75,369.34,369.71,7977.0,312.8961,313.1078,312.7606,313.0739,7977.0
2022-03-10 15:00:00,369.63,369.91,369.49,369.58,3593.0,313.0061,313.2432,312.8876,312.9638,3593.0
2022-03-10 15:05:00,369.65,369.65,369.15,369.16,3102.0,313.0231,313.0231,312.5997,312.6081,3102.0
2022-03-10 15:10:00,369.12,369.4,369.12,369.38,1849.0,312.5743,312.8114,312.5743,312.7944,1849.0
2022-03-10 15:15:00,369.24,369.32,368.94,369.13,1413.0,312.6759,312.7436,312.4218,312.5827,1413.0
2022-03-10 15:20:00,369.06,369.2,368.19,368.26,2901.0,312.5235,312.642,311.7867,311.846,2901.0
2022-03-10 15:25:00,368.19,368.67,368.18,368.67,2811.0,311.7867,312.1932,311.7783,312.1932,2811.0
2022-03-10 15:30:00,368.76,368.83,368.43,368.61,4048.0,312.2694,312.3287,311.99,312.1424,4048.0
2022-03-10 15:35:00,368.37,368.51,368.08,368.46,1996.0,311.9392,312.0577,311.6936,312.0154,1996.0
2022-03-10 15:40:00,368.57,369.1,368.51,368.96,4400.0,312.1085,312.5573,312.0577,312.4388,4400.0
2022-03-10 15:45:00,368.94,369.39,368.66,369.25,8070.0,312.4218,312.8029,312.1847,312.6844,8070.0
2022-03-10 15:50:00,369.48,370.82,369.46,370.48,10887.0,312.8791,314.0138,312.8622,313.7259,10887.0
2022-03-10 15:55:00,370.37,371.1,369.62,369.62,50417.0,313.6328,314.2509,312.9977,312.9977,50417.0
2022-03-11 09:30:00,370.02,373.04,370.02,373.04,3574.0,313.3364,315.8938,313.3364,315.8938,3574.0
2022-03-11 09:35:00,372.03,372.46,371.54,372.46,534.0,315.0385,315.4026,314.6235,315.4026,534.0
2022-03-11 09:40:00,371.62,371.89,371.49,371.89,500.0,314.6913,314.9199,314.5812,314.9199,500.0
2022-03-11 09:45:00,371.89,372.45,371.63,372.16,6239.0,314.9199,315.3941,314.6998,315.1486,6239.0
2022-03-11 09:50:00,371.75,372.42,371.27,372.42,800.0,314.8014,315.3687,314.3949,315.3687,800.0
2022-03-11 09:55:00,371.73,372.46,371.73,371.89,1300.0,314.7844,315.4026,314.7844,314.9199,1300.0
2022-03-11 10:00:00,371.71,372.04,370.5,370.5,1269.0,314.7675,315.0469,313.7429,313.7429,1269.0
2022-03-11 10:05:00,370.5,370.5,369.48,369.55,300.0,313.7429,313.7429,312.8791,312.9384,300.0
2022-03-11 10:10:00,369.77,369.77,368.53,368.53,1828.0,313.1247,313.1247,312.0746,312.0746,1828.0
2022-03-11 10:15:00,369.09,369.09,368.35,368.58,1813.0,312.5489,312.5489,311.9222,312.117,1813.0
2022-03-11 10:20:00,369.0,369.01,368.33,368.68,1562.0,312.4726,312.4811,311.9053,312.2017,1562.0
2022-03-11 10:25:00,368.49,368.95,367.88,367.88,2276.0,312.0408,312.4303,311.5242,311.5242,2276.0
2022-03-11 10:30:00,367.93,367.93,366.62,366.62,1588.0,311.5666,311.5666,310.4572,310.4572,1588.0
2022-03-11 10:35:00,366.63,368.29,366.62,368.19,3802.0,310.4657,311.8714,310.4572,311.7867,3802.0
2022-03-11 10:40:00,368.33,369.21,368.2,368.66,3127.0,311.9053,312.6505,311.7952,312.1847,3127.0
2022-03-11 10:45:00,368.69,369.36,368.67,368.82,1128.0,312.2101,312.7775,312.1932,312.3202,1128.0
2022-03-11 10:50:00,369.39,369.57,369.31,369.32,700.0,312.8029,312.9553,312.7352,312.7436,700.0
2022-03-11 10:55:00,369.79,370.02,369.06,369.06,4072.0,313.1416,313.3364,312.5235,312.5235,4072.0
2022-03-11 11:00:00,369.65,369.78,368.9,368.9,937.0,313.0231,313.1332,312.388,312.388,937.0
2022-03-11 11:05:00,368.76,369.72,368.76,369.67,929.0,312.2694,313.0824,312.2694,313.04,929.0
2022-03-11 11:10:00,369.45,369.46,369.18,369.24,1024.0,312.8537,312.8622,312.6251,312.6759,1024.0
2022-03-11 11:15:00,369.51,369.51,369.06,369.07,2567.0,312.9045,312.9045,312.5235,312.5319,2567.0
2022-03-11 11:20:00,369.54,369.9,369.41,369.9,730.0,312.9299,313.2348,312.8198,313.2348,730.0
2022-03-11 11:25:00,369.61,370.02,369.48,369.49,2175.0,312.9892,313.3364,312.8791,312.8876,2175.0
2022-03-11 11:30:00,369.27,369.38,368.65,368.96,1913.0,312.7013,312.7944,312.1763,312.4388,1913.0
2022-03-11 11:35:00,368.17,368.86,368.16,368.86,1301.0,311.7698,312.3541,311.7613,312.3541,1301.0
2022-03-11 11:40:00,368.95,368.95,368.28,368.42,1300.0,312.4303,312.4303,311.8629,311.9815,1300.0
2022-03-11 11:45:00,368.35,368.48,367.57,367.73,2215.0,311.9222,312.0323,311.2617,311.3972,2215.0
2022-03-11 11:50:00,367.58,368.12,367.4,368.11,2457.0,311.2702,311.7275,311.1178,311.719,2457.0
2022-03-11 11:55:00,368.35,368.35,367.72,367.92,1100.0,311.9222,311.9222,311.3887,311.5581,1100.0
2022-03-11 12:00:00,367.82,368.12,367.74,367.75,1400.0,311.4734,311.7275,311.4057,311.4141,1400.0
2022-03-11 12:05:00,368.14,368.56,367.76,367.76,1199.0,311.7444,312.1001,311.4226,311.4226,1199.0
2022-03-11 12:10:00,367.93,367.95,367.15,367.16,1600.0,311.5666,311.5835,310.9061,310.9145,1600.0
2022-03-11 12:15:00,367.35,367.46,366.7,366.94,2500.0,311.0754,311.1686,310.525,310.7282,2500.0
2022-03-11 12:20:00,367.14,367.7,366.93,367.54,2838.0,310.8976,311.3718,310.7198,311.2363,2838.0
2022-03-11 12:25:00,367.63,367.83,367.14,367.14,3231.0,311.3125,311.4819,310.8976,310.8976,3231.0
2022-03-11 12:30:00,367.49,367.78,367.38,367.53,1700.0,311.194,311.4395,311.1008,311.2278,1700.0
2022-03-11 12:35:00,367.31,367.31,366.45,366.72,1133.0,311.0415,311.0415,310.3133,310.5419,1133.0
2022-03-11 12:40:00,366.75,366.85,366.12,366.13,1911.0,310.5673,310.652,310.0338,310.0423,1911.0
2022-03-11 12:45:00,366.51,366.84,366.36,366.84,1851.0,310.3641,310.6435,310.2371,310.6435,1851.0
2022-03-11 12:50:00,366.75,367.39,366.75,366.85,1381.0,310.5673,311.1093,310.5673,310.652,1381.0
2022-03-11 12:55:00,366.82,366.82,366.34,366.34,1568.0,310.6266,310.6266,310.2201,310.2201,1568.0
2022-03-11 13:00:00,366.13,366.83,366.13,366.6,1246.0,310.0423,310.6351,310.0423,310.4403,1246.0
2022-03-11 13:05:00,366.6,366.75,366.6,366.6,727.0,310.4403,310.5673,310.4403,310.4403,727.0
2022-03-11 13:10:00,366.9,366.92,366.69,366.69,800.0,310.6943,310.7113,310.5165,310.5165,800.0
2022-03-11 13:15:00,366.61,367.1,366.36,367.1,1560.0,310.4488,310.8637,310.2371,310.8637,1560.0
2022-03-11 13:20:00,367.16,367.27,367.06,367.27,1000.0,310.9145,311.0077,310.8298,311.0077,1000.0
2022-03-11 13:25:00,366.98,367.37,366.97,367.37,1390.0,310.7621,311.0924,310.7536,311.0924,1390.0
2022-03-11 13:30:00,367.12,367.45,367.11,367.4,2262.0,310.8806,311.1601,310.8722,311.1178,2262.0
2022-03-11 13:35:00,367.36,367.47,367.15,367.35,2167.0,311.0839,311.177,310.9061,311.0754,2167.0
2022-03-11 13:40:00,367.52,367.52,367.0,367.26,1200.0,311.2194,311.2194,310.779,310.9992,1200.0
2022-03-11 13:45:00,367.26,367.79,367.23,367.65,1056.0,310.9992,311.448,310.9738,311.3295,1056.0
2022-03-11 13:50:00,367.65,367.65,367.15,367.15,1033.0,311.3295,311.3295,310.9061,310.9061,1033.0
2022-03-11 13:55:00,367.25,367.27,366.87,366.88,1916.0,310.9907,311.0077,310.6689,310.6774,1916.0
2022-03-11 14:00:00,366.75,367.23,366.75,367.23,512.0,310.5673,310.9738,310.5673,310.9738,512.0
2022-03-11 14:05:00,367.24,367.47,367.21,367.27,1600.0,310.9823,311.177,310.9569,311.0077,1600.0
2022-03-11 14:10:00,366.99,367.19,366.9,367.1,600.0,310.7706,310.9399,310.6943,310.8637,600.0
2022-03-11 14:15:00,367.35,367.35,367.18,367.22,2600.0,311.0754,311.0754,310.9315,310.9653,2600.0
2022-03-11 14:20:00,366.99,367.28,366.99,367.27,895.0,310.7706,311.0161,310.7706,311.0077,895.0
2022-03-11 14:25:00,367.12,367.53,366.93,367.53,2778.0,310.8806,311.2278,310.7198,311.2278,2778.0
2022-03-11 14:30:00,367.54,367.62,367.25,367.25,900.0,311.2363,311.3041,310.9907,310.9907,900.0
2022-03-11 14:35:00,367.09,367.23,367.09,367.23,400.0,310.8552,310.9738,310.8552,310.9738,400.0
2022-03-11 14:40:00,366.88,367.08,366.86,366.97,1200.0,310.6774,310.8468,310.6605,310.7536,1200.0
2022-03-11 14:45:00,366.91,367.14,366.73,366.99,1976.0,310.7028,310.8976,310.5504,310.7706,1976.0
2022-03-11 14:50:00,366.84,366.84,366.35,366.44,1507.0,310.6435,310.6435,310.2286,310.3048,1507.0
2022-03-11 14:55:00,366.61,366.66,365.99,366.3,1650.0,310.4488,310.4911,309.9238,310.1863,1650.0
2022-03-11 15:00:00,366.2,366.43,366.12,366.21,1005.0,310.1016,310.2963,310.0338,310.1101,1005.0
2022-03-11 15:05:00,366.27,366.27,365.87,365.99,1011.0,310.1609,310.1609,309.8221,309.9238,1011.0
2022-03-11 15:10:00,365.98,365.99,365.85,365.99,500.0,309.9153,309.9238,309.8052,309.9238,500.0
2022-03-11 15:15:00,366.2,366.22,365.89,366.19,1440.0,310.1016,310.1185,309.8391,310.0931,1440.0
2022-03-11 15:20:00,366.0,366.41,366.0,366.39,2000.0,309.9322,310.2794,309.9322,310.2625,2000.0
2022-03-11 15:25:00,366.3,366.5,366.22,366.5,1021.0,310.1863,310.3556,310.1185,310.3556,1021.0
2022-03-11 15:30:00,366.38,366.52,365.81,366.05,2788.0,310.254,310.3726,309.7713,309.9746,2788.0
2022-03-11 15:35:00,366.16,366.7,366.16,366.41,1817.0,310.0677,310.525,310.0677,310.2794,1817.0
2022-03-11 15:40:00,366.29,366.7,366.1,366.17,4442.0,310.1778,310.525,310.0169,310.0762,4442.0
2022-03-11 15:45:00,366.23,366.7,366.17,366.41,6797.0,310.127,310.525,310.0762,310.2794,6797.0
2022-03-11 15:50:00,366.7,367.19,366.09,366.24,7404.0,310.525,310.9399,310.0084,310.1355,7404.0
2022-03-11 15:55:00,366.37,366.82,365.75,366.06,35168.0,310.2455,310.6266,309.7205,309.983,35168.0
2022-03-14 09:30:00,368.37,369.24,367.39,367.98,7083.0,311.9392,312.6759,311.1093,311.6089,7083.0
2022-03-14 09:35:00,367.63,367.64,364.87,365.71,3947.0,311.3125,311.321,308.9753,309.6866,3947.0
2022-03-14 09:40:00,365.41,366.8,365.41,366.8,800.0,309.4326,310.6097,309.4326,310.6097,800.0
2022-03-14 09:45:00,367.12,367.14,366.25,366.97,1100.0,310.8806,310.8976,310.1439,310.7536,1100.0
2022-03-14 09:50:00,366.91,367.52,366.91,367.41,2100.0,310.7028,311.2194,310.7028,311.1262,2100.0
2022-03-14 09:55:00,367.26,367.41,366.47,366.89,1575.0,310.9992,311.1262,310.3302,310.6859,1575.0
2022-03-14 10:00:00,366.28,366.57,365.74,366.14,1843.0,310.1693,310.4149,309.7121,310.0508,1843.0
2022-03-14 10:05:00,366.4,366.53,365.85,366.48,1000.0,310.2709,310.381,309.8052,310.3387,1000.0
2022-03-14 10:10:00,367.02,367.05,366.63,366.64,955.0,310.796,310.8214,310.4657,310.4742,955.0
2022-03-14 10:15:00,366.61,366.61,363.82,363.82,7206.0,310.4488,310.4488,308.0862,308.0862,7206.0
2022-03-14 10:20:00,364.36,365.3,363.65,363.65,4676.0,308.5435,309.3395,307.9422,307.9422,4676.0
2022-03-14 10:25:00,363.81,364.95,363.14,364.95,7894.0,308.0777,309.0431,307.5103,309.0431,7894.0
2022-03-14 10:30:00,365.57,366.49,365.57,366.38,1605.0,309.5681,310.3472,309.5681,310.254,1605.0
2022-03-14 10:35:00,366.42,366.62,366.1,366.62,1269.0,310.2879,310.4572,310.0169,310.4572,1269.0
2022-03-14 10:40:00,366.72,367.67,366.66,367.67,2112.0,310.5419,311.3464,310.4911,311.3464,2112.0
2022-03-14 10:45:00,367.57,368.03,367.57,368.03,802.0,311.2617,311.6512,311.2617,311.6512,802.0
2022-03-14 10:50:00,367.81,367.93,367.68,367.68,1981.0,311.4649,311.5666,311.3549,311.3549,1981.0
2022-03-14 10:55:00,368.22,368.44,368.22,368.44,435.0,311.8121,311.9984,311.8121,311.9984,435.0
2022-03-14 11:00:00,368.66,368.66,367.6,367.65,2139.0,312.1847,312.1847,311.2871,311.3295,2139.0
2022-03-14 11:05:00,367.48,367.53,367.17,367.5,1224.0,311.1855,311.2278,310.923,311.2024,1224.0
2022-03-14 11:10:00,368.0,368.0,367.85,367.85,322.0,311.6258,311.6258,311.4988,311.4988,322.0
2022-03-14 11:15:00,368.28,368.28,368.19,368.27,632.0,311.8629,311.8629,311.7867,311.8545,632.0
2022-03-14 11:20:00,367.8,367.8,367.68,367.68,400.0,311.4565,311.4565,311.3549,311.3549,400.0
2022-03-14 11:25:00,367.65,367.65,367.36,367.36,310.0,311.3295,311.3295,311.0839,311.0839,310.0
2022-03-14 11:30:00,367.73,368.03,367.64,368.03,801.0,311.3972,311.6512,311.321,311.6512,801.0
2022-03-14 11:35:00,368.16,368.69,368.16,368.29,2151.0,311.7613,312.2101,311.7613,311.8714,2151.0
2022-03-14 11:40:00,368.28,368.87,368.19,368.19,18795.0,311.8629,312.3626,311.7867,311.7867,18795.0
2022-03-14 11:45:00,368.48,368.48,367.3,367.33,4038.0,312.0323,312.0323,311.0331,311.0585,4038.0
2022-03-14 11:50:00,367.41,367.59,367.22,367.48,5604.0,311.1262,311.2786,310.9653,311.1855,5604.0
2022-03-14 11:55:00,367.8,367.91,367.42,367.42,965.0,311.4565,311.5496,311.1347,311.1347,965.0
2022-03-14 12:00:00,367.59,367.59,367.08,367.3,1000.0,311.2786,311.2786,310.8468,311.0331,1000.0
2022-03-14 12:05:00,367.33,367.33,366.62,366.62,1001.0,311.0585,311.0585,310.4572,310.4572,1001.0
2022-03-14 12:10:00,366.19,366.19,364.87,364.88,1030.0,310.0931,310.0931,308.9753,308.9838,1030.0
2022-03-14 12:15:00,365.24,365.24,363.86,363.86,1404.0,309.2886,309.2886,308.12,308.12,1404.0
2022-03-14 12:20:00,363.96,363.96,362.76,363.69,20447.0,308.2047,308.2047,307.1886,307.9761,20447.0
2022-03-14 12:25:00,363.53,363.95,363.35,363.35,2848.0,307.8406,308.1963,307.6882,307.6882,2848.0
2022-03-14 12:30:00,363.77,363.95,363.74,363.83,721.0,308.0438,308.1963,308.0184,308.0946,721.0
2022-03-14 12:35:00,363.71,363.71,363.29,363.52,600.0,307.993,307.993,307.6374,307.8321,600.0
2022-03-14 12:40:00,363.52,363.82,363.33,363.33,1400.0,307.8321,308.0862,307.6712,307.6712,1400.0
2022-03-14 12:45:00,363.03,363.03,362.79,362.79,305.0,307.4172,307.4172,307.214,307.214,305.0
2022-03-14 12:50:00,362.68,362.77,361.75,361.76,4410.0,307.1208,307.197,306.3333,306.3417,4410.0
2022-03-14 12:55:00,361.96,361.96,360.8,360.8,1803.0,306.5111,306.5111,305.5288,305.5288,1803.0
2022-03-14 13:00:00,361.11,361.22,360.74,360.75,2677.0,305.7913,305.8845,305.478,305.4865,2677.0
2022-03-14 13:05:00,360.85,361.39,360.84,361.39,1608.0,305.5712,306.0284,305.5627,306.0284,1608.0
2022-03-14 13:10:00,361.22,361.65,361.22,361.56,1800.0,305.8845,306.2486,305.8845,306.1724,1800.0
2022-03-14 13:15:00,361.53,361.92,361.4,361.92,1328.0,306.147,306.4772,306.0369,306.4772,1328.0
2022-03-14 13:20:00,361.8,361.8,361.48,361.57,1700.0,306.3756,306.3756,306.1046,306.1809,1700.0
2022-03-14 13:25:00,361.58,362.1,361.57,361.87,3354.0,306.1893,306.6297,306.1809,306.4349,3354.0
2022-03-14 13:30:00,361.73,361.73,360.27,360.35,6170.0,306.3163,306.3163,305.08,305.1477,6170.0
2022-03-14 13:35:00,360.77,360.77,360.4,360.4,1157.0,305.5034,305.5034,305.1901,305.1901,1157.0
2022-03-14 13:40:00,360.62,360.98,360.41,360.57,2745.0,305.3764,305.6812,305.1986,305.334,2745.0
2022-03-14 13:45:00,360.45,361.28,360.3,361.03,19276.0,305.2324,305.9353,305.1054,305.7236,19276.0
2022-03-14 13:50:00,361.0,361.21,360.82,360.96,1995.0,305.6982,305.876,305.5457,305.6643,1995.0
2022-03-14 13:55:00,360.95,360.95,360.17,360.18,2900.0,305.6558,305.6558,304.9953,305.0038,2900.0
2022-03-14 14:00:00,360.15,360.25,359.6,359.65,1487.0,304.9784,305.0631,304.5126,304.555,1487.0
2022-03-14 14:05:00,359.71,360.7,359.71,360.51,3043.0,304.6058,305.4441,304.6058,305.2832,3043.0
2022-03-14 14:10:00,360.72,361.13,360.58,361.13,680.0,305.4611,305.8083,305.3425,305.8083,680.0
2022-03-14 14:15:00,360.88,360.88,360.21,360.63,5549.0,305.5966,305.5966,305.0292,305.3849,5549.0
2022-03-14 14:20:00,360.57,360.6,360.32,360.46,1300.0,305.334,305.3595,305.1223,305.2409,1300.0
2022-03-14 14:25:00,360.62,360.63,360.43,360.53,1130.0,305.3764,305.3849,305.2155,305.3002,1130.0
2022-03-14 14:30:00,360.67,360.67,360.37,360.51,2221.0,305.4187,305.4187,305.1647,305.2832,2221.0
2022-03-14 14:35:00,360.45,360.97,360.45,360.97,2352.0,305.2324,305.6728,305.2324,305.6728,2352.0
2022-03-14 14:40:00,361.01,361.06,360.14,360.38,5554.0,305.7066,305.749,304.9699,305.1732,5554.0
2022-03-14 14:45:00,360.24,360.69,360.24,360.57,1711.0,305.0546,305.4357,305.0546,305.334,1711.0
2022-03-14 14:50:00,360.44,361.09,360.3,361.0,17485.0,305.224,305.7744,305.1054,305.6982,17485.0
2022-03-14 14:55:00,361.16,361.16,360.15,360.46,4184.0,305.8337,305.8337,304.9784,305.2409,4184.0
2022-03-14 15:00:00,360.26,360.57,360.05,360.41,7726.0,305.0715,305.334,304.8937,305.1986,7726.0
2022-03-14 15:05:00,360.17,360.27,359.56,359.79,2541.0,304.9953,305.08,304.4788,304.6735,2541.0
2022-03-14 15:10:00,360.0,360.34,359.87,360.12,6255.0,304.8514,305.1393,304.7413,304.953,6255.0
2022-03-14 15:15:00,359.9,360.41,359.78,359.86,4417.0,304.7667,305.1986,304.6651,304.7328,4417.0
2022-03-14 15:20:00,359.67,360.43,359.66,360.35,3440.0,304.5719,305.2155,304.5635,305.1477,3440.0
2022-03-14 15:25:00,360.17,360.27,359.53,359.77,2440.0,304.9953,305.08,304.4534,304.6566,2440.0
2022-03-14 15:30:00,359.56,359.6,358.81,358.81,2681.0,304.4788,304.5126,303.8437,303.8437,2681.0
2022-03-14 15:35:00,358.9,359.25,358.85,359.25,3801.0,303.9199,304.2163,303.8775,304.2163,3801.0
2022-03-14 15:40:00,359.15,359.71,358.71,359.66,6031.0,304.1316,304.6058,303.759,304.5635,6031.0
2022-03-14 15:45:00,359.63,360.21,359.25,359.54,10667.0,304.538,305.0292,304.2163,304.4618,10667.0
2022-03-14 15:50:00,359.08,360.1,358.79,359.52,10087.0,304.0723,304.936,303.8267,304.4449,10087.0
2022-03-14 15:55:00,359.66,360.08,359.18,360.07,44625.0,304.5635,304.9191,304.157,304.9106,44625.0
2022-03-15 09:30:00,362.9,362.9,361.19,361.5,8850.0,309.0377,309.0377,307.5815,307.8455,8850.0
2022-03-15 09:35:00,362.04,362.04,358.98,359.68,1100.0,308.3054,308.3054,305.6996,306.2957,1100.0
2022-03-15 09:40:00,359.37,359.52,357.3,357.68,1300.0,306.0317,306.1594,304.2689,304.5925,1300.0
2022-03-15 09:45:00,357.03,359.43,355.48,357.61,1260.0,304.039,306.0828,302.719,304.5329,1260.0
2022-03-15 09:50:00,357.5,357.63,356.52,357.34,1157.0,304.4392,304.5499,303.6047,304.303,1157.0
2022-03-15 09:55:00,357.32,358.19,357.19,358.19,2319.0,304.2859,305.0268,304.1752,305.0268,2319.0
2022-03-15 10:00:00,358.61,359.14,358.31,358.72,2544.0,305.3845,305.8358,305.129,305.4781,2544.0
2022-03-15 10:05:00,359.24,360.28,359.06,359.2,3099.0,305.921,306.8066,305.7677,305.8869,3099.0
2022-03-15 10:10:00,359.18,359.18,358.37,358.62,949.0,305.8699,305.8699,305.1801,305.393,949.0
2022-03-15 10:15:00,358.53,358.63,357.04,357.86,7100.0,305.3163,305.4015,304.0475,304.7458,7100.0
2022-03-15 10:20:00,357.46,358.12,357.17,357.78,7000.0,304.4052,304.9672,304.1582,304.6777,7000.0
2022-03-15 10:25:00,358.03,358.66,357.93,358.37,4510.0,304.8906,305.427,304.8054,305.1801,4510.0
2022-03-15 10:30:00,358.31,358.31,357.68,357.68,1266.0,305.129,305.129,304.5925,304.5925,1266.0
2022-03-15 10:35:00,357.37,357.37,355.96,355.99,4800.0,304.3285,304.3285,303.1278,303.1533,4800.0
2022-03-15 10:40:00,356.0,356.66,355.87,356.09,3531.0,303.1618,303.7239,303.0511,303.2385,3531.0
2022-03-15 10:45:00,356.06,356.68,355.55,355.55,4022.0,303.2129,303.7409,302.7786,302.7786,4022.0
2022-03-15 10:50:00,355.41,355.41,354.37,354.37,1202.0,302.6594,302.6594,301.7738,301.7738,1202.0
2022-03-15 10:55:00,354.45,356.03,354.45,355.23,6628.0,301.8419,303.1874,301.8419,302.5061,6628.0
2022-03-15 11:00:00,355.22,355.28,354.58,354.67,1110.0,302.4976,302.5487,301.9526,302.0292,1110.0
2022-03-15 11:05:00,354.69,355.46,354.69,355.46,877.0,302.0463,302.702,302.0463,302.702,877.0
2022-03-15 11:10:00,355.37,355.47,355.15,355.47,500.0,302.6254,302.7105,302.438,302.7105,500.0
2022-03-15 11:15:00,355.05,355.69,355.05,355.67,1652.0,302.3528,302.8979,302.3528,302.8808,1652.0
2022-03-15 11:20:00,355.68,355.84,355.31,355.64,801.0,302.8893,303.0256,302.5743,302.8553,801.0
2022-03-15 11:25:00,356.01,356.01,355.75,356.0,2578.0,303.1704,303.1704,302.949,303.1618,2578.0
2022-03-15 11:30:00,356.59,356.59,355.95,355.95,2057.0,303.6643,303.6643,303.1193,303.1193,2057.0
2022-03-15 11:35:00,356.03,356.85,355.92,356.84,1112.0,303.1874,303.8857,303.0937,303.8772,1112.0
2022-03-15 11:40:00,356.28,356.54,355.81,356.01,1700.0,303.4003,303.6217,303.0,303.1704,1700.0
2022-03-15 11:45:00,356.01,356.67,356.0,356.0,2636.0,303.1704,303.7324,303.1618,303.1618,2636.0
2022-03-15 11:50:00,356.03,356.2,355.06,355.06,1600.0,303.1874,303.3322,302.3614,302.3614,1600.0
2022-03-15 11:55:00,355.16,355.16,354.81,354.81,200.0,302.4465,302.4465,302.1485,302.1485,200.0
2022-03-15 12:00:00,355.55,355.55,355.09,355.09,601.0,302.7786,302.7786,302.3869,302.3869,601.0
2022-03-15 12:05:00,354.55,354.65,354.38,354.46,1500.0,301.9271,302.0122,301.7823,301.8504,1500.0
2022-03-15 12:10:00,354.94,354.94,354.24,354.3,1000.0,302.2592,302.2592,301.6631,301.7142,1000.0
2022-03-15 12:15:00,354.15,354.55,354.0,354.29,2608.0,301.5864,301.9271,301.4587,301.7056,2608.0
2022-03-15 12:20:00,354.79,355.5,354.67,355.04,2281.0,302.1314,302.7361,302.0292,302.3443,2281.0
2022-03-15 12:25:00,355.06,355.06,354.18,354.57,5248.0,302.3614,302.3614,301.612,301.9441,5248.0
2022-03-15 12:30:00,354.75,354.79,354.22,354.25,3948.0,302.0974,302.1314,301.646,301.6716,3948.0
2022-03-15 12:35:00,354.36,354.76,354.2,354.55,6500.0,301.7653,302.1059,301.629,301.9271,6500.0
2022-03-15 12:40:00,354.55,354.99,354.41,354.85,2200.0,301.9271,302.3018,301.8078,302.1825,2200.0
2022-03-15 12:45:00,354.78,354.78,354.2,354.22,2522.0,302.1229,302.1229,301.629,301.646,2522.0
2022-03-15 12:50:00,353.88,353.89,353.5,353.5,1491.0,301.3565,301.365,301.0329,301.0329,1491.0
2022-03-15 12:55:00,353.21,353.67,352.87,353.51,1730.0,300.7859,301.1777,300.4964,301.0414,1730.0
2022-03-15 13:00:00,353.69,354.04,353.53,353.81,900.0,301.1947,301.4928,301.0584,301.2969,900.0
2022-03-15 13:05:00,354.09,354.1,352.94,353.29,4121.0,301.5353,301.5438,300.556,300.8541,4121.0
2022-03-15 13:10:00,353.44,353.47,353.12,353.12,1700.0,300.9818,301.0074,300.7093,300.7093,1700.0
2022-03-15 13:15:00,353.42,353.42,352.91,352.99,3432.0,300.9648,300.9648,300.5305,300.5986,3432.0
2022-03-15 13:20:00,352.99,353.07,352.74,353.05,5425.0,300.5986,300.6667,300.3857,300.6497,5425.0
2022-03-15 13:25:00,352.86,353.03,352.59,352.63,2317.0,300.4879,300.6327,300.258,300.292,2317.0
2022-03-15 13:30:00,352.42,352.42,351.94,351.99,600.0,300.1132,300.1132,299.7044,299.747,600.0
2022-03-15 13:35:00,352.1,352.65,351.95,352.65,2265.0,299.8407,300.3091,299.713,300.3091,2265.0
2022-03-15 13:40:00,352.75,353.26,352.49,352.55,4437.0,300.3942,300.8285,300.1728,300.2239,4437.0
2022-03-15 13:45:00,352.55,353.48,352.54,352.95,2800.0,300.2239,301.0159,300.2154,300.5645,2800.0
2022-03-15 13:50:00,353.06,353.28,352.87,352.9,2800.0,300.6582,300.8456,300.4964,300.522,2800.0
2022-03-15 13:55:00,352.95,353.18,352.92,353.14,3591.0,300.5645,300.7604,300.539,300.7263,3591.0
2022-03-15 14:00:00,352.97,353.47,352.75,352.8,6300.0,300.5816,301.0074,300.3942,300.4368,6300.0
2022-03-15 14:05:00,352.91,353.11,352.71,352.91,5109.0,300.5305,300.7008,300.3602,300.5305,5109.0
2022-03-15 14:10:00,353.09,353.14,352.63,352.63,10068.0,300.6838,300.7263,300.292,300.292,10068.0
2022-03-15 14:15:00,352.58,352.58,352.04,352.56,2928.0,300.2495,300.2495,299.7896,300.2324,2928.0
2022-03-15 14:20:00,352.61,352.94,352.25,352.94,3807.0,300.275,300.556,299.9684,300.556,3807.0
2022-03-15 14:25:00,352.67,352.67,352.18,352.36,3058.0,300.3261,300.3261,299.9088,300.0621,3058.0
2022-03-15 14:30:00,352.19,352.64,352.0,352.56,1532.0,299.9173,300.3005,299.7555,300.2324,1532.0
2022-03-15 14:35:00,352.38,352.45,352.17,352.28,1653.0,300.0791,300.1387,299.9003,299.994,1653.0
2022-03-15 14:40:00,352.53,353.7,352.53,353.5,4004.0,300.2069,301.2032,300.2069,301.0329,4004.0
2022-03-15 14:45:00,353.61,354.66,353.29,354.39,17785.0,301.1266,302.0207,300.8541,301.7908,17785.0
2022-03-15 14:50:00,354.55,355.26,354.55,355.14,2489.0,301.9271,302.5317,301.9271,302.4295,2489.0
2022-03-15 14:55:00,355.15,355.28,354.74,355.28,4091.0,302.438,302.5487,302.0889,302.5487,4091.0
2022-03-15 15:00:00,355.33,355.8,355.21,355.47,1513.0,302.5913,302.9915,302.4891,302.7105,1513.0
2022-03-15 15:05:00,355.57,355.73,355.06,355.12,2203.0,302.7957,302.9319,302.3614,302.4125,2203.0
2022-03-15 15:10:00,355.11,355.61,355.0,355.31,4407.0,302.4039,302.8297,302.3103,302.5743,4407.0
2022-03-15 15:15:00,355.31,355.35,354.6,354.63,4909.0,302.5743,302.6083,301.9696,301.9952,4909.0
2022-03-15 15:20:00,354.63,355.62,354.11,355.62,8104.0,301.9952,302.8382,301.5524,302.8382,8104.0
2022-03-15 15:25:00,355.64,355.97,355.11,355.18,6734.0,302.8553,303.1363,302.4039,302.4636,6734.0
2022-03-15 15:30:00,355.33,355.41,354.59,354.61,8492.0,302.5913,302.6594,301.9611,301.9782,8492.0
2022-03-15 15:35:00,354.72,354.8,353.89,354.16,10824.0,302.0718,302.14,301.365,301.5949,10824.0
2022-03-15 15:40:00,354.32,354.38,353.62,354.06,12949.0,301.7312,301.7823,301.1351,301.5098,12949.0
2022-03-15 15:45:00,354.19,354.19,353.52,354.01,6575.0,301.6205,301.6205,301.0499,301.4672,6575.0
2022-03-15 15:50:00,354.09,355.06,354.09,354.75,14019.0,301.5353,302.3614,301.5353,302.0974,14019.0
2022-03-15 15:55:00,354.69,355.17,354.15,355.16,56724.0,302.0463,302.455,301.5864,302.4465,56724.0
2022-03-16 09:30:00,356.58,359.5,356.01,357.08,8523.0,303.6558,306.1424,303.1704,304.0816,8523.0
2022-03-16 09:35:00,357.0,359.79,357.0,358.9,4633.0,304.0134,306.3893,304.0134,305.6314,4633.0
2022-03-16 09:40:00,359.01,359.34,358.07,358.37,2315.0,305.7251,306.0061,304.9246,305.1801,2315.0
2022-03-16 09:45:00,358.5,359.61,358.09,359.0,5187.0,305.2908,306.236,304.9416,305.7166,5187.0
2022-03-16 09:50:00,359.35,359.46,358.15,358.29,2156.0,306.0146,306.1083,304.9927,305.112,2156.0
2022-03-16 09:55:00,358.18,358.51,358.05,358.24,5144.0,305.0183,305.2993,304.9076,305.0694,5144.0
2022-03-16 10:00:00,358.18,358.19,357.75,357.75,3186.0,305.0183,305.0268,304.6521,304.6521,3186.0
2022-03-16 10:05:00,357.96,358.27,357.4,357.63,2756.0,304.8309,305.0949,304.3541,304.5499,2756.0
2022-03-16 10:10:00,357.68,358.92,357.68,358.73,11543.0,304.5925,305.6485,304.5925,305.4867,11543.0
2022-03-16 10:15:00,358.66,359.29,358.59,358.99,2748.0,305.427,305.9635,305.3674,305.7081,2748.0
2022-03-16 10:20:00,359.22,359.24,358.26,358.26,3246.0,305.9039,305.921,305.0864,305.0864,3246.0
2022-03-16 10:25:00,357.92,358.24,357.68,357.68,1818.0,304.7969,305.0694,304.5925,304.5925,1818.0
2022-03-16 10:30:00,357.7,357.7,356.88,357.25,2855.0,304.6095,304.6095,303.9112,304.2263,2855.0
2022-03-16 10:35:00,356.99,357.15,356.36,356.36,3048.0,304.0049,304.1412,303.4684,303.4684,3048.0
2022-03-16 10:40:00,356.63,356.93,356.04,356.62,2946.0,303.6983,303.9538,303.1959,303.6898,2946.0
2022-03-16 10:45:00,356.77,357.17,356.51,356.98,2303.0,303.8176,304.1582,303.5962,303.9964,2303.0
2022-03-16 10:50:00,357.19,357.44,357.0,357.04,1710.0,304.1752,304.3881,304.0134,304.0475,1710.0
2022-03-16 10:55:00,357.04,357.04,356.22,356.52,2864.0,304.0475,304.0475,303.3492,303.6047,2864.0
2022-03-16 11:00:00,356.27,356.69,355.72,356.69,1464.0,303.3918,303.7494,302.9234,303.7494,1464.0
2022-03-16 11:05:00,356.99,356.99,356.33,356.69,1281.0,304.0049,304.0049,303.4429,303.7494,1281.0
2022-03-16 11:10:00,356.36,356.6,355.39,355.53,1311.0,303.4684,303.6728,302.6424,302.7616,1311.0
2022-03-16 11:15:00,355.37,355.46,355.01,355.15,1308.0,302.6254,302.702,302.3188,302.438,1308.0
2022-03-16 11:20:00,355.12,355.45,354.64,354.95,4685.0,302.4125,302.6935,302.0037,302.2677,4685.0
2022-03-16 11:25:00,355.18,356.3,355.16,356.3,1626.0,302.4636,303.4173,302.4465,303.4173,1626.0
2022-03-16 11:30:00,356.41,356.41,355.5,355.71,4254.0,303.511,303.511,302.7361,302.9149,4254.0
2022-03-16 11:35:00,356.07,356.32,355.77,356.02,2324.0,303.2215,303.4344,302.966,303.1789,2324.0
2022-03-16 11:40:00,356.02,356.6,355.93,356.38,1317.0,303.1789,303.6728,303.1022,303.4854,1317.0
2022-03-16 11:45:00,356.15,356.32,355.93,356.03,1902.0,303.2896,303.4344,303.1022,303.1874,1902.0
2022-03-16 11:50:00,356.0,356.41,356.0,356.17,2562.0,303.1618,303.511,303.1618,303.3066,2562.0
2022-03-16 11:55:00,356.23,356.5,356.22,356.27,1806.0,303.3577,303.5876,303.3492,303.3918,1806.0
2022-03-16 12:00:00,356.24,357.36,356.2,357.36,2982.0,303.3662,304.32,303.3322,304.32,2982.0
2022-03-16 12:05:00,357.27,357.59,357.26,357.59,3375.0,304.2434,304.5159,304.2348,304.5159,3375.0
2022-03-16 12:10:00,357.59,357.59,357.14,357.39,2816.0,304.5159,304.5159,304.1326,304.3455,2816.0
2022-03-16 12:15:00,357.19,358.04,357.19,358.0,3629.0,304.1752,304.8991,304.1752,304.865,3629.0
2022-03-16 12:20:00,357.8,357.95,357.62,357.75,1810.0,304.6947,304.8224,304.5414,304.6521,1810.0
2022-03-16 12:25:00,357.61,357.87,357.45,357.87,1566.0,304.5329,304.7543,304.3966,304.7543,1566.0
2022-03-16 12:30:00,358.31,358.87,358.19,358.87,3944.0,305.129,305.6059,305.0268,305.6059,3944.0
2022-03-16 12:35:00,358.96,358.96,358.16,358.24,6315.0,305.6825,305.6825,305.0013,305.0694,6315.0
2022-03-16 12:40:00,358.1,358.1,357.96,358.05,2103.0,304.9502,304.9502,304.8309,304.9076,2103.0
2022-03-16 12:45:00,357.88,357.9,356.94,357.19,3303.0,304.7628,304.7798,303.9623,304.1752,3303.0
2022-03-16 12:50:00,357.01,357.13,356.79,356.79,801.0,304.0219,304.1241,303.8346,303.8346,801.0
2022-03-16 12:55:00,356.83,357.07,356.69,356.69,1495.0,303.8687,304.073,303.7494,303.7494,1495.0
2022-03-16 13:00:00,356.76,356.98,356.73,356.87,1520.0,303.809,303.9964,303.7835,303.9027,1520.0
2022-03-16 13:05:00,356.93,357.19,356.64,356.94,3215.0,303.9538,304.1752,303.7069,303.9623,3215.0
2022-03-16 13:10:00,356.74,357.22,356.62,357.01,3460.0,303.792,304.2008,303.6898,304.0219,3460.0
2022-03-16 13:15:00,357.07,357.49,356.99,357.28,10607.0,304.073,304.4307,304.0049,304.2519,10607.0
2022-03-16 13:20:00,357.35,357.35,356.85,357.05,2384.0,304.3115,304.3115,303.8857,304.056,2384.0
2022-03-16 13:25:00,356.99,357.07,356.39,356.51,5098.0,304.0049,304.073,303.494,303.5962,5098.0
2022-03-16 13:30:00,356.6,356.63,356.19,356.24,2810.0,303.6728,303.6983,303.3236,303.3662,2810.0
2022-03-16 13:35:00,356.17,356.18,355.94,355.96,2314.0,303.3066,303.3151,303.1108,303.1278,2314.0
2022-03-16 13:40:00,355.92,355.92,355.58,355.69,1322.0,303.0937,303.0937,302.8042,302.8979,1322.0
2022-03-16 13:45:00,355.97,356.13,355.72,355.76,2838.0,303.1363,303.2726,302.9234,302.9575,2838.0
2022-03-16 13:50:00,355.91,356.49,355.75,356.49,2046.0,303.0852,303.5791,302.949,303.5791,2046.0
2022-03-16 13:55:00,356.25,356.46,356.01,356.04,2642.0,303.3747,303.5536,303.1704,303.1959,2642.0
2022-03-16 14:00:00,355.84,355.86,354.2,354.51,2701.0,303.0256,303.0426,301.629,301.893,2701.0
2022-03-16 14:05:00,354.75,354.78,352.88,353.38,2800.0,302.0974,302.1229,300.5049,300.9307,2800.0
2022-03-16 14:10:00,352.99,353.29,352.31,352.31,2421.0,300.5986,300.8541,300.0195,300.0195,2421.0
2022-03-16 14:15:00,352.44,353.31,352.0,353.31,1881.0,300.1302,300.8711,299.7555,300.8711,1881.0
2022-03-16 14:20:00,353.64,353.64,351.38,351.38,4691.0,301.1521,301.1521,299.2276,299.2276,4691.0
2022-03-16 14:25:00,351.82,352.21,351.01,351.02,3210.0,299.6023,299.9344,298.9125,298.921,3210.0
2022-03-16 14:30:00,351.01,351.61,351.0,351.4,3400.0,298.9125,299.4234,298.904,299.2446,3400.0
2022-03-16 14:35:00,351.5,352.97,351.48,352.79,1701.0,299.3297,300.5816,299.3127,300.4283,1701.0
2022-03-16 14:40:00,353.02,353.98,352.82,353.83,3235.0,300.6241,301.4417,300.4538,301.3139,3235.0
2022-03-16 14:45:00,353.68,354.05,353.45,353.62,3635.0,301.1862,301.5013,300.9903,301.1351,3635.0
2022-03-16 14:50:00,353.84,354.84,353.82,354.64,4041.0,301.3224,302.174,301.3054,302.0037,4041.0
2022-03-16 14:55:00,354.68,355.42,354.67,355.36,2834.0,302.0378,302.6679,302.0292,302.6168,2834.0
2022-03-16 15:00:00,355.56,355.56,354.76,355.21,1500.0,302.7872,302.7872,302.1059,302.4891,1500.0
2022-03-16 15:05:00,355.51,355.79,354.61,354.91,3704.0,302.7446,302.983,301.9782,302.2336,3704.0
2022-03-16 15:10:00,355.06,355.56,354.92,355.56,3674.0,302.3614,302.7872,302.2421,302.7872,3674.0
2022-03-16 15:15:00,355.52,356.32,355.03,356.2,4097.0,302.7531,303.4344,302.3358,303.3322,4097.0
2022-03-16 15:20:00,356.51,357.21,356.51,357.03,3266.0,303.5962,304.1923,303.5962,304.039,3266.0
2022-03-16 15:25:00,357.05,357.37,356.87,357.14,3471.0,304.056,304.3285,303.9027,304.1326,3471.0
2022-03-16 15:30:00,356.87,356.95,356.09,356.56,9019.0,303.9027,303.9708,303.2385,303.6387,9019.0
2022-03-16 15:35:00,356.73,356.83,356.49,356.83,5675.0,303.7835,303.8687,303.5791,303.8687,5675.0
2022-03-16 15:40:00,356.71,356.97,356.36,356.63,9170.0,303.7665,303.9879,303.4684,303.6983,9170.0
2022-03-16 15:45:00,356.85,357.8,356.85,357.49,14029.0,303.8857,304.6947,303.8857,304.4307,14029.0
2022-03-16 15:50:00,357.44,357.52,356.83,357.38,27810.0,304.3881,304.4562,303.8687,304.337,27810.0
2022-03-16 15:55:00,357.26,358.41,357.12,357.72,57490.0,304.2348,305.2142,304.1156,304.6266,57490.0
2022-03-17 09:30:00,358.68,361.23,358.68,361.23,4403.0,305.4441,307.6156,305.4441,307.6156,4403.0
2022-03-17 09:35:00,360.35,360.9,358.66,360.66,2891.0,306.8662,307.3346,305.427,307.1302,2891.0
2022-03-17 09:40:00,362.09,363.79,361.79,361.96,10996.0,308.348,309.7956,308.0925,308.2373,10996.0
2022-03-17 09:45:00,362.14,362.14,360.13,361.05,1000.0,308.3905,308.3905,306.6789,307.4623,1000.0
2022-03-17 09:50:00,362.24,362.69,361.56,361.56,900.0,308.4757,308.8589,307.8966,307.8966,900.0
2022-03-17 09:55:00,361.34,361.84,360.51,361.84,5173.0,307.7093,308.1351,307.0025,308.1351,5173.0
2022-03-17 10:00:00,361.92,362.85,361.5,361.81,6191.0,308.2032,308.9952,307.8455,308.1095,6191.0
2022-03-17 10:05:00,362.35,362.4,361.78,362.14,1500.0,308.5694,308.6119,308.084,308.3905,1500.0
2022-03-17 10:10:00,361.96,361.96,361.46,361.77,2200.0,308.2373,308.2373,307.8115,308.0755,2200.0
2022-03-17 10:15:00,361.81,362.53,361.59,361.6,1820.0,308.1095,308.7227,307.9222,307.9307,1820.0
2022-03-17 10:20:00,361.25,361.53,360.72,361.53,1934.0,307.6326,307.8711,307.1813,307.8711,1934.0
2022-03-17 10:25:00,361.63,361.9,361.5,361.75,1575.0,307.9562,308.1862,307.8455,308.0584,1575.0
2022-03-17 10:30:00,361.73,362.74,361.47,362.74,2565.0,308.0414,308.9015,307.82,308.9015,2565.0
2022-03-17 10:35:00,362.29,362.68,362.29,362.67,525.0,308.5183,308.8504,308.5183,308.8419,525.0
2022-03-17 10:40:00,362.09,362.63,361.71,362.38,824.0,308.348,308.8078,308.0244,308.5949,824.0
2022-03-17 10:45:00,362.8,362.8,361.78,362.03,5313.0,308.9526,308.9526,308.084,308.2969,5313.0
2022-03-17 10:50:00,362.15,363.13,361.96,362.37,7790.0,308.3991,309.2336,308.2373,308.5864,7790.0
2022-03-17 10:55:00,362.47,363.42,362.47,363.42,1750.0,308.6716,309.4806,308.6716,309.4806,1750.0
2022-03-17 11:00:00,363.36,363.36,363.09,363.15,900.0,309.4295,309.4295,309.1995,309.2506,900.0
2022-03-17 11:05:00,363.1,363.64,362.96,363.57,2101.0,309.2081,309.6679,309.0888,309.6083,2101.0
2022-03-17 11:10:00,363.35,363.35,362.59,362.78,6909.0,309.4209,309.4209,308.7737,308.9355,6909.0
2022-03-17 11:15:00,362.57,363.01,361.93,363.01,8122.0,308.7567,309.1314,308.2117,309.1314,8122.0
2022-03-17 11:20:00,362.86,364.11,362.85,363.92,1603.0,309.0037,310.0681,308.9952,309.9063,1603.0
2022-03-17 11:25:00,364.15,364.4,363.43,363.82,5200.0,310.1022,310.3151,309.4891,309.8212,5200.0
2022-03-17 11:30:00,363.99,364.45,363.99,364.22,941.0,309.966,310.3577,309.966,310.1618,941.0
2022-03-17 11:35:00,364.42,364.94,364.41,364.59,2740.0,310.3321,310.775,310.3236,310.4769,2740.0
2022-03-17 11:40:00,364.59,365.0,364.53,364.99,1575.0,310.4769,310.8261,310.4258,310.8175,1575.0
2022-03-17 11:45:00,364.84,364.84,364.38,364.38,1207.0,310.6898,310.6898,310.2981,310.2981,1207.0
2022-03-17 11:50:00,364.81,364.96,364.42,364.92,2200.0,310.6643,310.792,310.3321,310.7579,2200.0
2022-03-17 11:55:00,365.04,365.43,364.81,364.84,3000.0,310.8601,311.1922,310.6643,310.6898,3000.0
2022-03-17 12:00:00,365.06,365.49,365.01,365.31,6100.0,310.8771,311.2433,310.8346,311.09,6100.0
2022-03-17 12:05:00,365.48,365.59,365.32,365.44,2800.0,311.2348,311.3285,311.0986,311.2007,2800.0
2022-03-17 12:10:00,365.38,365.4,364.87,364.99,900.0,311.1497,311.1667,310.7153,310.8175,900.0
2022-03-17 12:15:00,365.46,365.65,365.44,365.64,402.0,311.2178,311.3796,311.2007,311.3711,402.0
2022-03-17 12:20:00,366.05,366.35,365.92,366.13,1030.0,311.7202,311.9757,311.6095,311.7883,1030.0
2022-03-17 12:25:00,366.37,366.56,366.2,366.2,800.0,311.9927,312.1545,311.8479,311.8479,800.0
2022-03-17 12:30:00,366.23,366.67,366.23,366.5,2302.0,311.8735,312.2482,311.8735,312.1034,2302.0
2022-03-17 12:35:00,366.74,366.96,366.66,366.96,701.0,312.3078,312.4951,312.2397,312.4951,701.0
2022-03-17 12:40:00,367.0,367.0,366.54,366.58,2224.0,312.5292,312.5292,312.1375,312.1715,2224.0
2022-03-17 12:45:00,366.85,366.85,366.58,366.59,500.0,312.4015,312.4015,312.1715,312.1801,500.0
2022-03-17 12:50:00,366.67,367.03,366.66,367.03,1701.0,312.2482,312.5548,312.2397,312.5548,1701.0
2022-03-17 12:55:00,366.87,367.42,366.87,367.1,1134.0,312.4185,312.8869,312.4185,312.6144,1134.0
2022-03-17 13:00:00,366.96,366.96,366.16,366.23,3500.0,312.4951,312.4951,311.8139,311.8735,3500.0
2022-03-17 13:05:00,366.22,366.4,366.0,366.4,2100.0,311.865,312.0183,311.6776,312.0183,2100.0
2022-03-17 13:10:00,366.23,366.55,365.98,366.55,3147.0,311.8735,312.146,311.6606,312.146,3147.0
2022-03-17 13:15:00,366.46,366.54,365.77,365.77,2200.0,312.0694,312.1375,311.4818,311.4818,2200.0
2022-03-17 13:20:00,365.69,365.69,364.89,364.97,900.0,311.4136,311.4136,310.7324,310.8005,900.0
2022-03-17 13:25:00,364.92,365.08,364.64,364.83,3180.0,310.7579,310.8942,310.5195,310.6813,3180.0
2022-03-17 13:30:00,364.73,365.18,364.55,365.18,1479.0,310.5961,310.9793,310.4428,310.9793,1479.0
2022-03-17 13:35:00,364.95,365.02,364.71,364.98,1228.0,310.7835,310.8431,310.5791,310.809,1228.0
2022-03-17 13:40:00,365.12,365.65,365.12,365.3,2232.0,310.9282,311.3796,310.9282,311.0815,2232.0
2022-03-17 13:45:00,365.26,365.34,364.9,365.14,1300.0,311.0475,311.1156,310.7409,310.9453,1300.0
2022-03-17 13:50:00,364.94,365.42,364.94,365.08,1966.0,310.775,311.1837,310.775,310.8942,1966.0
2022-03-17 13:55:00,365.14,365.49,364.99,365.32,2900.0,310.9453,311.2433,310.8175,311.0986,2900.0
2022-03-17 14:00:00,365.23,365.59,364.99,365.24,3270.0,311.0219,311.3285,310.8175,311.0304,3270.0
2022-03-17 14:05:00,365.35,365.35,364.54,364.54,900.0,311.1241,311.1241,310.4343,310.4343,900.0
2022-03-17 14:10:00,364.72,364.72,364.29,364.35,1000.0,310.5876,310.5876,310.2214,310.2725,1000.0
2022-03-17 14:15:00,364.32,364.36,364.09,364.34,900.0,310.247,310.281,310.0511,310.264,900.0
2022-03-17 14:20:00,364.15,364.8,364.15,364.29,2800.0,310.1022,310.6557,310.1022,310.2214,2800.0
2022-03-17 14:25:00,364.3,364.66,364.1,364.56,1422.0,310.2299,310.5365,310.0596,310.4514,1422.0
2022-03-17 14:30:00,364.7,364.81,364.28,364.7,1902.0,310.5706,310.6643,310.2129,310.5706,1902.0
2022-03-17 14:35:00,365.19,365.19,364.68,364.74,900.0,310.9879,310.9879,310.5535,310.6046,900.0
2022-03-17 14:40:00,364.67,364.74,364.48,364.74,901.0,310.545,310.6046,310.3832,310.6046,901.0
2022-03-17 14:45:00,364.84,364.84,364.46,364.84,1738.0,310.6898,310.6898,310.3662,310.6898,1738.0
2022-03-17 14:50:00,365.05,365.34,364.99,364.99,1800.0,310.8686,311.1156,310.8175,310.8175,1800.0
2022-03-17 14:55:00,365.09,365.15,364.55,364.95,2500.0,310.9027,310.9538,310.4428,310.7835,2500.0
2022-03-17 15:00:00,365.03,365.03,364.68,365.02,700.0,310.8516,310.8516,310.5535,310.8431,700.0
2022-03-17 15:05:00,365.0,365.0,364.76,364.76,900.0,310.8261,310.8261,310.6217,310.6217,900.0
2022-03-17 15:10:00,364.79,364.83,364.27,364.3,2248.0,310.6472,310.6813,310.2044,310.2299,2248.0
2022-03-17 15:15:00,364.24,364.4,364.03,364.4,1565.0,310.1789,310.3151,310.0,310.3151,1565.0
2022-03-17 15:20:00,364.33,364.47,363.82,363.85,3500.0,310.2555,310.3747,309.8212,309.8467,3500.0
2022-03-17 15:25:00,364.02,364.62,364.02,364.14,2027.0,309.9915,310.5025,309.9915,310.0937,2027.0
2022-03-17 15:30:00,364.13,364.29,363.84,364.11,2730.0,310.0852,310.2214,309.8382,310.0681,2730.0
2022-03-17 15:35:00,364.44,364.81,363.9,363.9,4651.0,310.3492,310.6643,309.8893,309.8893,4651.0
2022-03-17 15:40:00,363.95,365.08,363.92,364.85,2653.0,309.9319,310.8942,309.9063,310.6983,2653.0
2022-03-17 15:45:00,364.82,365.33,364.77,365.09,5229.0,310.6728,311.1071,310.6302,310.9027,5229.0
2022-03-17 15:50:00,365.2,365.87,365.06,365.62,9694.0,310.9964,311.5669,310.8771,311.354,9694.0
2022-03-17 15:55:00,365.51,365.9,364.62,365.77,39171.0,311.2604,311.5925,310.5025,311.4818,39171.0
2022-03-18 09:30:00,371.57,371.57,367.75,369.12,218803.0,316.4209,316.4209,313.1679,314.3346,218803.0
2022-03-18 09:35:00,370.0,372.18,369.23,370.24,6144.0,315.0839,316.9404,314.4282,315.2883,6144.0
2022-03-18 09:40:00,369.92,369.92,368.73,368.91,3700.0,315.0158,315.0158,314.0024,314.1557,3700.0
2022-03-18 09:45:00,368.88,371.07,368.81,371.07,7974.0,314.1302,315.9951,314.0706,315.9951,7974.0
2022-03-18 09:50:00,371.55,372.66,371.54,371.66,2908.0,316.4039,317.3491,316.3954,316.4976,2908.0
2022-03-18 09:55:00,370.4,370.4,368.82,368.82,816.0,315.4246,315.4246,314.0791,314.0791,816.0
2022-03-18 10:00:00,368.73,368.91,368.33,368.91,3307.0,314.0024,314.1557,313.6618,314.1557,3307.0
2022-03-18 10:05:00,369.01,369.25,368.37,368.37,1324.0,314.2409,314.4453,313.6959,313.6959,1324.0
2022-03-18 10:10:00,368.79,368.99,367.62,367.62,2049.0,314.0535,314.2238,313.0572,313.0572,2049.0
2022-03-18 10:15:00,366.96,366.97,366.08,366.08,654.0,312.4951,312.5037,311.7458,311.7458,654.0
2022-03-18 10:20:00,366.76,366.81,365.78,366.44,1800.0,312.3248,312.3674,311.4903,312.0523,1800.0
2022-03-18 10:25:00,366.72,366.72,365.28,365.31,2342.0,312.2908,312.2908,311.0645,311.09,2342.0
2022-03-18 10:30:00,365.74,366.03,365.74,365.94,300.0,311.4562,311.7032,311.4562,311.6265,300.0
2022-03-18 10:35:00,366.72,366.93,366.05,366.15,2368.0,312.2908,312.4696,311.7202,311.8054,2368.0
2022-03-18 10:40:00,366.5,366.5,365.53,365.53,1175.0,312.1034,312.1034,311.2774,311.2774,1175.0
2022-03-18 10:45:00,365.33,365.33,364.57,365.0,3246.0,311.1071,311.1071,310.4599,310.8261,3246.0
2022-03-18 10:50:00,364.77,365.05,364.77,365.0,1200.0,310.6302,310.8686,310.6302,310.8261,1200.0
2022-03-18 10:55:00,365.04,366.59,365.0,366.4,1771.0,310.8601,312.1801,310.8261,312.0183,1771.0
2022-03-18 11:00:00,366.94,367.4,366.78,367.07,1954.0,312.4781,312.8698,312.3419,312.5888,1954.0
2022-03-18 11:05:00,367.12,367.51,366.86,366.86,1600.0,312.6314,312.9635,312.41,312.41,1600.0
2022-03-18 11:10:00,366.84,367.1,366.45,366.45,1013.0,312.393,312.6144,312.0608,312.0608,1013.0
2022-03-18 11:15:00,365.59,366.04,365.48,365.6,1984.0,311.3285,311.7117,311.2348,311.337,1984.0
2022-03-18 11:20:00,365.6,365.79,365.18,365.19,2114.0,311.337,311.4988,310.9793,310.9879,2114.0
2022-03-18 11:25:00,365.22,365.42,364.96,364.96,501.0,311.0134,311.1837,310.792,310.792,501.0
2022-03-18 11:30:00,365.02,365.02,364.51,364.51,1991.0,310.8431,310.8431,310.4088,310.4088,1991.0
2022-03-18 11:35:00,364.26,365.13,364.26,365.0,3461.0,310.1959,310.9368,310.1959,310.8261,3461.0
2022-03-18 11:40:00,364.81,364.81,363.99,364.69,800.0,310.6643,310.6643,309.966,310.5621,800.0
2022-03-18 11:45:00,364.46,365.39,364.09,365.39,1125.0,310.3662,311.1582,310.0511,311.1582,1125.0
2022-03-18 11:50:00,364.93,365.15,364.48,365.13,2899.0,310.7664,310.9538,310.3832,310.9368,2899.0
2022-03-18 11:55:00,365.43,366.35,365.21,366.35,2000.0,311.1922,311.9757,311.0049,311.9757,2000.0
2022-03-18 12:00:00,365.95,366.13,365.54,365.54,752.0,311.6351,311.7883,311.2859,311.2859,752.0
2022-03-18 12:05:00,365.83,366.76,365.75,366.76,2687.0,311.5329,312.3248,311.4647,312.3248,2687.0
2022-03-18 12:10:00,366.86,366.86,365.72,365.72,2700.0,312.41,312.41,311.4392,311.4392,2700.0
2022-03-18 12:15:00,366.08,366.58,366.07,366.07,2757.0,311.7458,312.1715,311.7372,311.7372,2757.0
2022-03-18 12:20:00,366.21,367.31,366.07,367.11,2202.0,311.8565,312.7932,311.7372,312.6229,2202.0
2022-03-18 12:25:00,367.24,367.24,367.09,367.19,300.0,312.7336,312.7336,312.6059,312.691,300.0
2022-03-18 12:30:00,367.21,367.54,367.07,367.17,1800.0,312.708,312.9891,312.5888,312.674,1800.0
2022-03-18 12:35:00,367.3,367.3,366.8,366.92,1694.0,312.7847,312.7847,312.3589,312.4611,1694.0
2022-03-18 12:40:00,367.04,367.04,366.61,366.89,2827.0,312.5633,312.5633,312.1971,312.4355,2827.0
2022-03-18 12:45:00,366.81,366.81,365.99,366.26,4442.0,312.3674,312.3674,311.6691,311.899,4442.0
2022-03-18 12:50:00,366.36,366.36,366.14,366.14,633.0,311.9842,311.9842,311.7969,311.7969,633.0
2022-03-18 12:55:00,366.26,366.3,365.9,365.9,2508.0,311.899,311.9331,311.5925,311.5925,2508.0
2022-03-18 13:00:00,365.95,366.31,365.9,366.23,1322.0,311.6351,311.9416,311.5925,311.8735,1322.0
2022-03-18 13:05:00,366.21,366.47,366.15,366.44,703.0,311.8565,312.0779,311.8054,312.0523,703.0
2022-03-18 13:10:00,366.47,366.47,366.23,366.47,1365.0,312.0779,312.0779,311.8735,312.0779,1365.0
2022-03-18 13:15:00,366.71,366.71,366.3,366.3,1650.0,312.2823,312.2823,311.9331,311.9331,1650.0
2022-03-18 13:20:00,366.47,366.73,366.47,366.64,700.0,312.0779,312.2993,312.0779,312.2226,700.0
2022-03-18 13:25:00,366.58,366.76,366.41,366.76,2632.0,312.1715,312.3248,312.0268,312.3248,2632.0
2022-03-18 13:30:00,367.07,367.07,366.69,366.86,2329.0,312.5888,312.5888,312.2652,312.41,2329.0
2022-03-18 13:35:00,367.09,367.28,366.57,366.57,2197.0,312.6059,312.7677,312.163,312.163,2197.0
2022-03-18 13:40:00,366.55,366.64,366.4,366.63,1223.0,312.146,312.2226,312.0183,312.2141,1223.0
2022-03-18 13:45:00,366.6,366.69,366.31,366.31,836.0,312.1886,312.2652,311.9416,311.9416,836.0
2022-03-18 13:50:00,366.45,366.45,365.98,366.01,1915.0,312.0608,312.0608,311.6606,311.6861,1915.0
2022-03-18 13:55:00,365.92,366.0,365.46,365.49,2420.0,311.6095,311.6776,311.2178,311.2433,2420.0
2022-03-18 14:00:00,365.45,365.45,365.21,365.21,400.0,311.2093,311.2093,311.0049,311.0049,400.0
2022-03-18 14:05:00,365.03,365.18,364.66,364.71,2020.0,310.8516,310.9793,310.5365,310.5791,2020.0
2022-03-18 14:10:00,364.78,365.12,364.66,364.73,2587.0,310.6387,310.9282,310.5365,310.5961,2587.0
2022-03-18 14:15:00,364.65,364.74,364.1,364.44,5613.0,310.528,310.6046,310.0596,310.3492,5613.0
2022-03-18 14:20:00,364.23,364.73,364.14,364.71,836.0,310.1703,310.5961,310.0937,310.5791,836.0
2022-03-18 14:25:00,364.64,364.91,364.64,364.85,1634.0,310.5195,310.7494,310.5195,310.6983,1634.0
2022-03-18 14:30:00,364.94,365.07,364.72,364.88,2625.0,310.775,310.8857,310.5876,310.7239,2625.0
2022-03-18 14:35:00,364.86,364.96,364.64,364.95,1200.0,310.7068,310.792,310.5195,310.7835,1200.0
2022-03-18 14:40:00,364.82,364.95,364.47,364.58,2597.0,310.6728,310.7835,310.3747,310.4684,2597.0
2022-03-18 14:45:00,364.67,365.47,364.67,365.45,1624.0,310.545,311.2263,310.545,311.2093,1624.0
2022-03-18 14:50:00,365.49,365.98,365.42,365.49,5630.0,311.2433,311.6606,311.1837,311.2433,5630.0
2022-03-18 14:55:00,365.47,365.54,364.69,364.93,3319.0,311.2263,311.2859,310.5621,310.7664,3319.0
2022-03-18 15:00:00,365.07,365.52,365.07,365.47,1803.0,310.8857,311.2689,310.8857,311.2263,1803.0
2022-03-18 15:05:00,365.43,365.58,365.37,365.48,1492.0,311.1922,311.32,311.1411,311.2348,1492.0
2022-03-18 15:10:00,365.55,365.9,365.39,365.39,1746.0,311.2944,311.5925,311.1582,311.1582,1746.0
2022-03-18 15:15:00,365.62,365.78,365.18,365.69,3129.0,311.354,311.4903,310.9793,311.4136,3129.0
2022-03-18 15:20:00,365.81,366.03,365.51,365.93,2593.0,311.5158,311.7032,311.2604,311.618,2593.0
2022-03-18 15:25:00,366.03,366.03,365.73,365.98,3697.0,311.7032,311.7032,311.4477,311.6606,3697.0
2022-03-18 15:30:00,366.02,366.59,365.97,366.59,3931.0,311.6947,312.1801,311.6521,312.1801,3931.0
2022-03-18 15:35:00,366.55,366.56,365.52,365.53,2710.0,312.146,312.1545,311.2689,311.2774,2710.0
2022-03-18 15:40:00,365.76,366.75,365.52,366.64,5975.0,311.4733,312.3163,311.2689,312.2226,5975.0
2022-03-18 15:45:00,366.76,366.89,366.23,366.59,6522.0,312.3248,312.4355,311.8735,312.1801,6522.0
2022-03-18 15:50:00,366.41,366.41,365.36,365.52,10665.0,312.0268,312.0268,311.1326,311.2689,10665.0
2022-03-18 15:55:00,365.56,366.43,365.52,365.54,35481.0,311.3029,312.0438,311.2689,311.2859,35481.0
2022-03-21 09:30:00,366.76,368.77,365.67,368.27,9349.0,312.3248,314.0365,311.3966,313.6107,9349.0
2022-03-21 09:35:00,368.76,370.3,368.08,370.3,2191.0,314.028,315.3394,313.4489,315.3394,2191.0
2022-03-21 09:40:00,370.22,370.24,369.68,370.14,2400.0,315.2713,315.2883,314.8114,315.2032,2400.0
2022-03-21 09:45:00,370.62,371.45,370.22,370.22,756.0,315.6119,316.3187,315.2713,315.2713,756.0
2022-03-21 09:50:00,370.35,370.42,368.05,368.52,2315.0,315.382,315.4416,313.4234,313.8236,2315.0
2022-03-21 09:55:00,368.52,369.33,368.38,369.33,1000.0,313.8236,314.5134,313.7044,314.5134,1000.0
2022-03-21 10:00:00,368.94,369.13,368.75,368.75,961.0,314.1813,314.3431,314.0195,314.0195,961.0
2022-03-21 10:05:00,368.94,369.44,368.94,369.06,1235.0,314.1813,314.6071,314.1813,314.2835,1235.0
2022-03-21 10:10:00,369.33,369.46,368.04,368.86,2709.0,314.5134,314.6241,313.4148,314.1131,2709.0
2022-03-21 10:15:00,369.44,369.45,369.06,369.06,1048.0,314.6071,314.6156,314.2835,314.2835,1048.0
2022-03-21 10:20:00,368.87,369.58,368.8,369.5,1540.0,314.1217,314.7263,314.062,314.6582,1540.0
2022-03-21 10:25:00,369.34,369.59,368.43,368.43,2164.0,314.5219,314.7348,313.747,313.747,2164.0
2022-03-21 10:30:00,368.42,368.85,367.99,367.99,2490.0,313.7384,314.1046,313.3723,313.3723,2490.0
2022-03-21 10:35:00,368.37,368.69,367.9,367.9,5300.0,313.6959,313.9684,313.2956,313.2956,5300.0
2022-03-21 10:40:00,368.0,368.33,367.75,368.0,3030.0,313.3808,313.6618,313.1679,313.3808,3030.0
2022-03-21 10:45:00,367.78,368.32,367.61,367.61,1729.0,313.1934,313.6533,313.0487,313.0487,1729.0
2022-03-21 10:50:00,367.4,367.55,367.32,367.55,4270.0,312.8698,312.9976,312.8017,312.9976,4270.0
2022-03-21 10:55:00,367.38,367.38,366.33,366.47,3485.0,312.8528,312.8528,311.9587,312.0779,3485.0
2022-03-21 11:00:00,366.76,367.35,366.76,366.95,7130.0,312.3248,312.8273,312.3248,312.4866,7130.0
2022-03-21 11:05:00,367.03,367.22,366.63,366.78,8999.0,312.5548,312.7166,312.2141,312.3419,8999.0
2022-03-21 11:10:00,366.48,367.2,366.24,367.02,1600.0,312.0864,312.6995,311.882,312.5462,1600.0
2022-03-21 11:15:00,367.0,367.11,366.72,366.72,560.0,312.5292,312.6229,312.2908,312.2908,560.0
2022-03-21 11:20:00,366.47,367.06,366.44,366.87,1351.0,312.0779,312.5803,312.0523,312.4185,1351.0
2022-03-21 11:25:00,367.12,367.19,366.82,367.0,2408.0,312.6314,312.691,312.3759,312.5292,2408.0
2022-03-21 11:30:00,367.0,367.05,366.98,367.03,965.0,312.5292,312.5718,312.5122,312.5548,965.0
2022-03-21 11:35:00,366.92,366.92,366.38,366.38,1070.0,312.4611,312.4611,312.0012,312.0012,1070.0
2022-03-21 11:40:00,366.4,366.4,366.15,366.3,602.0,312.0183,312.0183,311.8054,311.9331,602.0
2022-03-21 11:45:00,366.12,366.12,366.0,366.0,313.0,311.7798,311.7798,311.6776,311.6776,313.0
2022-03-21 11:50:00,366.29,366.29,366.28,366.29,128.0,311.9246,311.9246,311.9161,311.9246,128.0
2022-03-21 11:55:00,366.6,367.06,366.33,366.97,812.0,312.1886,312.5803,311.9587,312.5037,812.0
2022-03-21 12:00:00,366.79,366.92,366.11,366.92,1216.0,312.3504,312.4611,311.7713,312.4611,1216.0
2022-03-21 12:05:00,366.71,367.06,366.61,367.06,941.0,312.2823,312.5803,312.1971,312.5803,941.0
2022-03-21 12:10:00,366.38,366.38,365.9,365.9,500.0,312.0012,312.0012,311.5925,311.5925,500.0
2022-03-21 12:15:00,366.37,366.65,366.21,366.65,1009.0,311.9927,312.2312,311.8565,312.2312,1009.0
2022-03-21 12:20:00,366.47,366.82,366.47,366.77,1213.0,312.0779,312.3759,312.0779,312.3333,1213.0
2022-03-21 12:25:00,366.78,367.17,366.54,366.84,1100.0,312.3419,312.674,312.1375,312.393,1100.0
2022-03-21 12:30:00,366.54,366.61,366.14,366.61,1451.0,312.1375,312.1971,311.7969,312.1971,1451.0
2022-03-21 12:35:00,366.43,366.43,365.95,365.95,300.0,312.0438,312.0438,311.6351,311.6351,300.0
2022-03-21 12:40:00,365.84,366.14,365.61,365.81,500.0,311.5414,311.7969,311.3455,311.5158,500.0
2022-03-21 12:45:00,365.76,366.55,365.76,366.26,1358.0,311.4733,312.146,311.4733,311.899,1358.0
2022-03-21 12:50:00,366.2,366.2,366.2,366.2,100.0,311.8479,311.8479,311.8479,311.8479,100.0
2022-03-21 12:55:00,365.87,365.87,365.87,365.87,100.0,311.5669,311.5669,311.5669,311.5669,100.0
2022-03-21 13:00:00,365.82,366.09,365.82,365.88,621.0,311.5243,311.7543,311.5243,311.5754,621.0
2022-03-21 13:05:00,366.08,366.11,366.05,366.09,400.0,311.7458,311.7713,311.7202,311.7543,400.0
2022-03-21 13:10:00,366.07,366.09,365.93,366.09,425.0,311.7372,311.7543,311.618,311.7543,425.0
2022-03-21 13:15:00,365.98,365.98,365.21,365.21,1063.0,311.6606,311.6606,311.0049,311.0049,1063.0
2022-03-21 13:20:00,365.26,365.5,365.26,365.44,701.0,311.0475,311.2518,311.0475,311.2007,701.0
2022-03-21 13:25:00,365.29,365.29,365.19,365.19,300.0,311.073,311.073,310.9879,310.9879,300.0
2022-03-21 13:30:00,365.19,365.19,365.19,365.19,0.0,310.9879,310.9879,310.9879,310.9879,0.0
2022-03-21 13:35:00,365.64,366.59,365.61,366.35,1450.0,311.3711,312.1801,311.3455,311.9757,1450.0
2022-03-21 13:40:00,366.13,366.2,365.99,366.11,1000.0,311.7883,311.8479,311.6691,311.7713,1000.0
2022-03-21 13:45:00,366.22,366.79,366.22,366.79,300.0,311.865,312.3504,311.865,312.3504,300.0
2022-03-21 13:50:00,366.56,366.56,366.33,366.33,1300.0,312.1545,312.1545,311.9587,311.9587,1300.0
2022-03-21 13:55:00,366.52,366.83,366.52,366.83,900.0,312.1205,312.3844,312.1205,312.3844,900.0
2022-03-21 14:00:00,366.86,366.86,366.31,366.45,1017.0,312.41,312.41,311.9416,312.0608,1017.0
2022-03-21 14:05:00,366.35,366.39,365.82,366.0,1935.0,311.9757,312.0097,311.5243,311.6776,1935.0
2022-03-21 14:10:00,365.99,366.38,365.94,366.32,10645.0,311.6691,312.0012,311.6265,311.9501,10645.0
2022-03-21 14:15:00,366.09,366.48,365.97,366.0,1820.0,311.7543,312.0864,311.6521,311.6776,1820.0
2022-03-21 14:20:00,366.07,366.69,366.07,366.69,1600.0,311.7372,312.2652,311.7372,312.2652,1600.0
2022-03-21 14:25:00,366.56,366.8,366.31,366.8,900.0,312.1545,312.3589,311.9416,312.3589,900.0
2022-03-21 14:30:00,366.68,367.13,366.68,367.0,4299.0,312.2567,312.6399,312.2567,312.5292,4299.0
2022-03-21 14:35:00,367.06,367.22,366.88,367.05,9120.0,312.5803,312.7166,312.427,312.5718,9120.0
2022-03-21 14:40:00,366.96,367.13,366.71,367.09,2255.0,312.4951,312.6399,312.2823,312.6059,2255.0
2022-03-21 14:45:00,367.36,367.37,367.36,367.37,200.0,312.8358,312.8443,312.8358,312.8443,200.0
2022-03-21 14:50:00,367.88,367.9,367.42,367.42,1107.0,313.2786,313.2956,312.8869,312.8869,1107.0
2022-03-21 14:55:00,367.2,367.36,366.55,366.55,682.0,312.6995,312.8358,312.146,312.146,682.0
2022-03-21 15:00:00,366.4,367.2,366.4,367.19,1800.0,312.0183,312.6995,312.0183,312.691,1800.0
2022-03-21 15:05:00,366.94,367.57,366.9,367.02,3500.0,312.4781,313.0146,312.4441,312.5462,3500.0
2022-03-21 15:10:00,367.03,367.28,367.0,367.06,2009.0,312.5548,312.7677,312.5292,312.5803,2009.0
2022-03-21 15:15:00,367.04,367.15,366.89,366.92,4691.0,312.5633,312.6569,312.4355,312.4611,4691.0
2022-03-21 15:20:00,366.91,367.19,366.81,366.94,5870.0,312.4526,312.691,312.3674,312.4781,5870.0
2022-03-21 15:25:00,367.05,368.58,366.99,368.39,5553.0,312.5718,313.8747,312.5207,313.7129,5553.0
2022-03-21 15:30:00,368.45,368.45,367.74,367.89,8700.0,313.764,313.764,313.1594,313.2871,8700.0
2022-03-21 15:35:00,368.0,368.18,367.32,367.86,8279.0,313.3808,313.5341,312.8017,313.2616,8279.0
2022-03-21 15:40:00,367.79,367.99,367.42,367.45,11181.0,313.202,313.3723,312.8869,312.9124,11181.0
2022-03-21 15:45:00,367.43,367.51,367.2,367.43,7452.0,312.8954,312.9635,312.6995,312.8954,7452.0
2022-03-21 15:50:00,367.51,368.12,367.45,367.5,19134.0,312.9635,313.483,312.9124,312.955,19134.0
2022-03-21 15:55:00,367.5,367.97,367.11,367.53,46174.0,312.955,313.3552,312.6229,312.9805,46174.0
2022-03-22 09:30:00,369.46,370.67,369.37,369.69,5095.0,314.6241,315.6545,314.5474,314.82,5095.0
2022-03-22 09:35:00,369.87,369.92,368.56,368.78,1100.0,314.9732,315.0158,313.8577,314.045,1100.0
2022-03-22 09:40:00,368.72,369.88,368.42,369.44,1900.0,313.9939,314.9818,313.7384,314.6071,1900.0
2022-03-22 09:45:00,369.46,369.6,367.85,368.59,2261.0,314.6241,314.7433,313.253,313.8832,2261.0
2022-03-22 09:50:00,368.79,369.11,366.76,367.03,1442.0,314.0535,314.326,312.3248,312.5548,1442.0
2022-03-22 09:55:00,367.05,367.39,366.56,367.11,2777.0,312.5718,312.8613,312.1545,312.6229,2777.0
2022-03-22 10:00:00,366.69,367.27,366.17,367.2,1324.0,312.2652,312.7591,311.8224,312.6995,1324.0
2022-03-22 10:05:00,367.31,367.36,366.25,366.91,2819.0,312.7932,312.8358,311.8905,312.4526,2819.0
2022-03-22 10:10:00,366.71,366.83,366.34,366.45,400.0,312.2823,312.3844,311.9672,312.0608,400.0
2022-03-22 10:15:00,366.47,367.43,366.44,366.79,2686.0,312.0779,312.8954,312.0523,312.3504,2686.0
2022-03-22 10:20:00,367.21,367.34,367.15,367.34,704.0,312.708,312.8187,312.6569,312.8187,704.0
2022-03-22 10:25:00,367.78,368.13,366.95,367.34,1609.0,313.1934,313.4915,312.4866,312.8187,1609.0
2022-03-22 10:30:00,367.25,368.32,367.25,368.05,1840.0,312.7421,313.6533,312.7421,313.4234,1840.0
2022-03-22 10:35:00,367.36,368.21,366.45,367.04,9146.0,312.8358,313.5596,312.0608,312.5633,9146.0
2022-03-22 10:40:00,367.05,367.44,366.57,366.57,400.0,312.5718,312.9039,312.163,312.163,400.0
2022-03-22 10:45:00,366.12,366.66,366.12,366.36,4331.0,311.7798,312.2397,311.7798,311.9842,4331.0
2022-03-22 10:50:00,366.48,366.54,365.13,365.94,8957.0,312.0864,312.1375,310.9368,311.6265,8957.0
2022-03-22 10:55:00,365.68,367.02,365.68,367.02,1485.0,311.4051,312.5462,311.4051,312.5462,1485.0
2022-03-22 11:00:00,366.57,367.06,366.46,366.74,2235.0,312.163,312.5803,312.0694,312.3078,2235.0
2022-03-22 11:05:00,366.85,367.04,366.57,366.83,2076.0,312.4015,312.5633,312.163,312.3844,2076.0
2022-03-22 11:10:00,367.09,367.14,366.96,367.0,1194.0,312.6059,312.6484,312.4951,312.5292,1194.0
2022-03-22 11:15:00,367.43,367.43,367.27,367.27,200.0,312.8954,312.8954,312.7591,312.7591,200.0
2022-03-22 11:20:00,367.14,367.37,366.92,367.37,601.0,312.6484,312.8443,312.4611,312.8443,601.0
2022-03-22 11:25:00,367.5,367.64,366.91,367.35,2080.0,312.955,313.0742,312.4526,312.8273,2080.0
2022-03-22 11:30:00,367.34,367.56,367.31,367.52,791.0,312.8187,313.0061,312.7932,312.972,791.0
2022-03-22 11:35:00,366.84,367.95,366.84,367.86,1037.0,312.393,313.3382,312.393,313.2616,1037.0
2022-03-22 11:40:00,367.38,367.53,367.38,367.53,379.0,312.8528,312.9805,312.8528,312.9805,379.0
2022-03-22 11:45:00,367.76,368.26,367.76,368.25,2356.0,313.1764,313.6022,313.1764,313.5937,2356.0
2022-03-22 11:50:00,368.23,368.26,368.01,368.19,2064.0,313.5766,313.6022,313.3893,313.5426,2064.0
2022-03-22 11:55:00,367.99,368.07,367.85,368.07,2270.0,313.3723,313.4404,313.253,313.4404,2270.0
2022-03-22 12:00:00,368.29,368.69,368.17,368.3,1294.0,313.6277,313.9684,313.5256,313.6363,1294.0
2022-03-22 12:05:00,368.47,368.86,368.2,368.4,2176.0,313.781,314.1131,313.5511,313.7214,2176.0
2022-03-22 12:10:00,368.28,368.41,368.23,368.24,500.0,313.6192,313.7299,313.5766,313.5852,500.0
2022-03-22 12:15:00,368.35,368.63,368.35,368.48,1100.0,313.6788,313.9173,313.6788,313.7895,1100.0
2022-03-22 12:20:00,368.34,368.65,368.33,368.56,857.0,313.6703,313.9343,313.6618,313.8577,857.0
2022-03-22 12:25:00,368.74,368.74,368.34,368.42,1853.0,314.011,314.011,313.6703,313.7384,1853.0
2022-03-22 12:30:00,368.53,368.7,367.97,368.54,2305.0,313.8321,313.9769,313.3552,313.8406,2305.0
2022-03-22 12:35:00,368.62,368.84,368.52,368.83,1400.0,313.9088,314.0961,313.8236,314.0876,1400.0
2022-03-22 12:40:00,368.94,369.1,368.91,368.91,731.0,314.1813,314.3175,314.1557,314.1557,731.0
2022-03-22 12:45:00,368.92,369.23,368.92,368.92,400.0,314.1642,314.4282,314.1642,314.1642,400.0
2022-03-22 12:50:00,369.18,369.6,369.17,369.27,2404.0,314.3856,314.7433,314.3771,314.4623,2404.0
2022-03-22 12:55:00,369.2,369.42,369.13,369.15,1401.0,314.4027,314.59,314.3431,314.3601,1401.0
2022-03-22 13:00:00,369.19,369.57,369.03,369.12,1691.0,314.3942,314.7178,314.2579,314.3346,1691.0
2022-03-22 13:05:00,369.01,369.96,369.01,369.96,3538.0,314.2409,315.0499,314.2409,315.0499,3538.0
2022-03-22 13:10:00,369.76,370.13,369.75,370.13,2160.0,314.8796,315.1946,314.871,315.1946,2160.0
2022-03-22 13:15:00,369.79,369.87,369.72,369.72,1000.0,314.9051,314.9732,314.8455,314.8455,1000.0
2022-03-22 13:20:00,369.8,370.12,369.61,369.94,3800.0,314.9136,315.1861,314.7518,315.0328,3800.0
2022-03-22 13:25:00,369.95,370.4,369.95,369.99,4001.0,315.0414,315.4246,315.0414,315.0754,4001.0
2022-03-22 13:30:00,370.07,370.14,369.86,369.93,1318.0,315.1436,315.2032,314.9647,315.0243,1318.0
2022-03-22 13:35:00,370.11,370.11,369.28,369.28,3542.0,315.1776,315.1776,314.4708,314.4708,3542.0
2022-03-22 13:40:00,369.42,369.42,369.13,369.42,2292.0,314.59,314.59,314.3431,314.59,2292.0
2022-03-22 13:45:00,369.15,369.26,368.91,369.01,1524.0,314.3601,314.4538,314.1557,314.2409,1524.0
2022-03-22 13:50:00,369.21,369.59,369.2,369.59,2107.0,314.4112,314.7348,314.4027,314.7348,2107.0
2022-03-22 13:55:00,369.3,369.35,368.86,368.94,1810.0,314.4878,314.5304,314.1131,314.1813,1810.0
2022-03-22 14:00:00,369.19,369.32,369.11,369.19,2910.0,314.3942,314.5049,314.326,314.3942,2910.0
2022-03-22 14:05:00,369.31,369.6,369.16,369.56,2002.0,314.4964,314.7433,314.3686,314.7092,2002.0
2022-03-22 14:10:00,369.28,369.28,368.96,369.04,1280.0,314.4708,314.4708,314.1983,314.2664,1280.0
2022-03-22 14:15:00,368.97,369.5,368.97,369.5,1221.0,314.2068,314.6582,314.2068,314.6582,1221.0
2022-03-22 14:20:00,369.49,369.49,369.04,369.04,918.0,314.6496,314.6496,314.2664,314.2664,918.0
2022-03-22 14:25:00,368.93,368.93,368.33,368.53,858.0,314.1728,314.1728,313.6618,313.8321,858.0
2022-03-22 14:30:00,368.59,368.73,368.59,368.73,200.0,313.8832,314.0024,313.8832,314.0024,200.0
2022-03-22 14:35:00,368.67,368.76,368.56,368.75,803.0,313.9513,314.028,313.8577,314.0195,803.0
2022-03-22 14:40:00,368.54,368.9,368.48,368.9,701.0,313.8406,314.1472,313.7895,314.1472,701.0
2022-03-22 14:45:00,368.91,368.91,368.28,368.28,1101.0,314.1557,314.1557,313.6192,313.6192,1101.0
2022-03-22 14:50:00,368.17,368.59,368.17,368.44,800.0,313.5256,313.8832,313.5256,313.7555,800.0
2022-03-22 14:55:00,368.6,368.76,368.46,368.65,1000.0,313.8917,314.028,313.7725,313.9343,1000.0
2022-03-22 15:00:00,368.38,368.76,368.37,368.52,1020.0,313.7044,314.028,313.6959,313.8236,1020.0
2022-03-22 15:05:00,368.76,368.76,368.32,368.6,1050.0,314.028,314.028,313.6533,313.8917,1050.0
2022-03-22 15:10:00,368.27,368.58,368.23,368.58,2825.0,313.6107,313.8747,313.5766,313.8747,2825.0
2022-03-22 15:15:00,368.63,369.0,368.61,368.96,3701.0,313.9173,314.2324,313.9002,314.1983,3701.0
2022-03-22 15:20:00,368.94,369.39,368.94,369.02,3799.0,314.1813,314.5645,314.1813,314.2494,3799.0
2022-03-22 15:25:00,369.56,369.64,369.07,369.35,1986.0,314.7092,314.7774,314.292,314.5304,1986.0
2022-03-22 15:30:00,369.33,369.89,369.25,369.75,3403.0,314.5134,314.9903,314.4453,314.871,3403.0
2022-03-22 15:35:00,369.89,370.37,369.84,370.28,2500.0,314.9903,315.399,314.9477,315.3224,2500.0
2022-03-22 15:40:00,370.17,370.35,369.85,370.26,4564.0,315.2287,315.382,314.9562,315.3054,4564.0
2022-03-22 15:45:00,370.21,370.97,370.21,370.81,8453.0,315.2628,315.91,315.2628,315.7737,8453.0
2022-03-22 15:50:00,370.89,371.39,369.69,369.69,12146.0,315.8418,316.2676,314.82,314.82,12146.0
2022-03-22 15:55:00,369.78,370.68,369.77,370.41,40799.0,314.8966,315.663,314.8881,315.4331,40799.0
2022-03-23 09:30:00,370.03,371.98,368.79,368.9,5686.0,315.1095,316.7701,314.0535,314.1472,5686.0
2022-03-23 09:35:00,369.9,370.32,369.81,370.32,1001.0,314.9988,315.3564,314.9221,315.3564,1001.0
2022-03-23 09:40:00,370.7,370.76,367.81,368.68,5501.0,315.68,315.7311,313.219,313.9599,5501.0
2022-03-23 09:45:00,367.79,368.39,366.39,368.29,2802.0,313.202,313.7129,312.0097,313.6277,2802.0
2022-03-23 09:50:00,368.73,369.13,367.76,367.76,4505.0,314.0024,314.3431,313.1764,313.1764,4505.0
2022-03-23 09:55:00,368.34,369.03,367.95,368.25,880.0,313.6703,314.2579,313.3382,313.5937,880.0
2022-03-23 10:00:00,367.47,368.31,367.33,367.42,4068.0,312.9294,313.6448,312.8102,312.8869,4068.0
2022-03-23 10:05:00,367.42,368.23,367.2,367.7,2723.0,312.8869,313.5766,312.6995,313.1253,2723.0
2022-03-23 10:10:00,367.55,367.7,366.99,367.16,11552.0,312.9976,313.1253,312.5207,312.6655,11552.0
2022-03-23 10:15:00,367.18,367.45,366.43,366.43,12628.0,312.6825,312.9124,312.0438,312.0438,12628.0
2022-03-23 10:20:00,366.58,367.79,366.17,367.42,2749.0,312.1715,313.202,311.8224,312.8869,2749.0
2022-03-23 10:25:00,367.71,368.92,367.63,368.06,5980.0,313.1338,314.1642,313.0657,313.4319,5980.0
2022-03-23 10:30:00,368.67,368.84,368.22,368.64,2076.0,313.9513,314.0961,313.5681,313.9258,2076.0
2022-03-23 10:35:00,369.09,369.35,368.79,368.79,1224.0,314.309,314.5304,314.0535,314.0535,1224.0
2022-03-23 10:40:00,369.06,369.6,369.06,369.29,1340.0,314.2835,314.7433,314.2835,314.4793,1340.0
2022-03-23 10:45:00,368.95,369.32,368.5,369.32,740.0,314.1898,314.5049,313.8066,314.5049,740.0
2022-03-23 10:50:00,369.01,369.02,368.78,369.0,2555.0,314.2409,314.2494,314.045,314.2324,2555.0
2022-03-23 10:55:00,368.7,369.51,368.63,369.18,4778.0,313.9769,314.6667,313.9173,314.3856,4778.0
2022-03-23 11:00:00,369.31,369.87,369.31,369.42,1602.0,314.4964,314.9732,314.4964,314.59,1602.0
2022-03-23 11:05:00,369.21,369.21,368.72,368.86,993.0,314.4112,314.4112,313.9939,314.1131,993.0
2022-03-23 11:10:00,368.81,369.09,367.73,368.37,3441.0,314.0706,314.309,313.1509,313.6959,3441.0
2022-03-23 11:15:00,368.47,368.47,367.64,368.05,1400.0,313.781,313.781,313.0742,313.4234,1400.0
2022-03-23 11:20:00,367.93,367.93,367.24,367.69,2766.0,313.3212,313.3212,312.7336,313.1168,2766.0
2022-03-23 11:25:00,367.75,369.45,367.58,368.82,6089.0,313.1679,314.6156,313.0231,314.0791,6089.0
2022-03-23 11:30:00,368.65,368.75,368.2,368.2,1431.0,313.9343,314.0195,313.5511,313.5511,1431.0
2022-03-23 11:35:00,368.0,368.7,367.79,368.7,2045.0,313.3808,313.9769,313.202,313.9769,2045.0
2022-03-23 11:40:00,368.37,368.82,368.13,368.27,2022.0,313.6959,314.0791,313.4915,313.6107,2022.0
2022-03-23 11:45:00,368.46,368.59,368.21,368.37,923.0,313.7725,313.8832,313.5596,313.6959,923.0
2022-03-23 11:50:00,368.3,368.85,368.3,368.74,1775.0,313.6363,314.1046,313.6363,314.011,1775.0
2022-03-23 11:55:00,368.59,368.72,368.3,368.67,1914.0,313.8832,313.9939,313.6363,313.9513,1914.0
2022-03-23 12:00:00,368.42,369.56,368.42,368.99,2445.0,313.7384,314.7092,313.7384,314.2238,2445.0
2022-03-23 12:05:00,368.75,368.75,368.17,368.17,732.0,314.0195,314.0195,313.5256,313.5256,732.0
2022-03-23 12:10:00,368.5,368.5,368.21,368.22,1427.0,313.8066,313.8066,313.5596,313.5681,1427.0
2022-03-23 12:15:00,368.46,369.34,368.46,369.33,2190.0,313.7725,314.5219,313.7725,314.5134,2190.0
2022-03-23 12:20:00,369.5,369.97,369.49,369.77,1109.0,314.6582,315.0584,314.6496,314.8881,1109.0
2022-03-23 12:25:00,369.78,369.98,369.32,369.64,1801.0,314.8966,315.0669,314.5049,314.7774,1801.0
2022-03-23 12:30:00,369.87,371.11,369.87,370.54,2502.0,314.9732,316.0292,314.9732,315.5438,2502.0
2022-03-23 12:35:00,370.27,370.27,369.86,370.12,1200.0,315.3139,315.3139,314.9647,315.1861,1200.0
2022-03-23 12:40:00,369.97,370.11,369.46,369.47,2686.0,315.0584,315.1776,314.6241,314.6326,2686.0
2022-03-23 12:45:00,369.51,369.65,369.33,369.48,2531.0,314.6667,314.7859,314.5134,314.6411,2531.0
2022-03-23 12:50:00,369.16,369.65,369.1,369.65,1100.0,314.3686,314.7859,314.3175,314.7859,1100.0
2022-03-23 12:55:00,369.91,370.0,369.32,369.48,3413.0,315.0073,315.0839,314.5049,314.6411,3413.0
2022-03-23 13:00:00,369.54,369.6,369.21,369.34,1300.0,314.6922,314.7433,314.4112,314.5219,1300.0
2022-03-23 13:05:00,369.29,369.84,369.28,369.33,1300.0,314.4793,314.9477,314.4708,314.5134,1300.0
2022-03-23 13:10:00,369.65,369.65,369.2,369.2,601.0,314.7859,314.7859,314.4027,314.4027,601.0
2022-03-23 13:15:00,369.63,369.64,369.15,369.25,1100.0,314.7689,314.7774,314.3601,314.4453,1100.0
2022-03-23 13:20:00,369.48,369.51,369.06,369.11,1930.0,314.6411,314.6667,314.2835,314.326,1930.0
2022-03-23 13:25:00,369.11,369.56,369.11,369.25,2902.0,314.326,314.7092,314.326,314.4453,2902.0
2022-03-23 13:30:00,369.51,370.5,369.48,370.12,1910.0,314.6667,315.5097,314.6411,315.1861,1910.0
2022-03-23 13:35:00,370.23,370.41,370.23,370.41,916.0,315.2798,315.4331,315.2798,315.4331,916.0
2022-03-23 13:40:00,370.4,370.4,369.49,369.49,2633.0,315.4246,315.4246,314.6496,314.6496,2633.0
2022-03-23 13:45:00,369.46,369.51,369.08,369.19,1613.0,314.6241,314.6667,314.3005,314.3942,1613.0
2022-03-23 13:50:00,369.22,369.38,368.92,369.06,2380.0,314.4197,314.556,314.1642,314.2835,2380.0
2022-03-23 13:55:00,369.18,369.52,368.98,368.98,3870.0,314.3856,314.6752,314.2153,314.2153,3870.0
2022-03-23 14:00:00,368.99,369.2,368.99,369.1,804.0,314.2238,314.4027,314.2238,314.3175,804.0
2022-03-23 14:05:00,369.0,369.09,368.55,368.56,2102.0,314.2324,314.309,313.8492,313.8577,2102.0
2022-03-23 14:10:00,368.6,369.2,368.6,368.87,1194.0,313.8917,314.4027,313.8917,314.1217,1194.0
2022-03-23 14:15:00,369.0,369.44,369.0,369.21,15300.0,314.2324,314.6071,314.2324,314.4112,15300.0
2022-03-23 14:20:00,369.27,369.32,368.82,368.83,2024.0,314.4623,314.5049,314.0791,314.0876,2024.0
2022-03-23 14:25:00,369.03,369.24,369.03,369.24,662.0,314.2579,314.4367,314.2579,314.4367,662.0
2022-03-23 14:30:00,369.19,369.25,368.79,369.07,1421.0,314.3942,314.4453,314.0535,314.292,1421.0
2022-03-23 14:35:00,369.0,369.0,368.69,369.0,1441.0,314.2324,314.2324,313.9684,314.2324,1441.0
2022-03-23 14:40:00,369.07,369.12,368.95,369.12,815.0,314.292,314.3346,314.1898,314.3346,815.0
2022-03-23 14:45:00,369.11,369.13,368.92,369.0,1120.0,314.326,314.3431,314.1642,314.2324,1120.0
2022-03-23 14:50:00,369.1,369.25,368.73,369.0,5603.0,314.3175,314.4453,314.0024,314.2324,5603.0
2022-03-23 14:55:00,368.79,368.87,368.32,368.63,2061.0,314.0535,314.1217,313.6533,313.9173,2061.0
2022-03-23 15:00:00,368.67,369.0,368.67,368.97,900.0,313.9513,314.2324,313.9513,314.2068,900.0
2022-03-23 15:05:00,368.89,369.03,368.73,368.74,2146.0,314.1387,314.2579,314.0024,314.011,2146.0
2022-03-23 15:10:00,368.83,368.86,368.55,368.69,1409.0,314.0876,314.1131,313.8492,313.9684,1409.0
2022-03-23 15:15:00,369.02,369.19,369.0,369.13,6111.0,314.2494,314.3942,314.2324,314.3431,6111.0
2022-03-23 15:20:00,369.21,369.93,369.01,369.76,10596.0,314.4112,315.0243,314.2409,314.8796,10596.0
2022-03-23 15:25:00,369.92,369.96,369.35,369.35,2200.0,315.0158,315.0499,314.5304,314.5304,2200.0
2022-03-23 15:30:00,369.18,369.2,368.47,368.47,3705.0,314.3856,314.4027,313.781,313.781,3705.0
2022-03-23 15:35:00,368.47,368.88,368.37,368.61,1729.0,313.781,314.1302,313.6959,313.9002,1729.0
2022-03-23 15:40:00,368.41,368.61,368.17,368.36,1740.0,313.7299,313.9002,313.5256,313.6874,1740.0
2022-03-23 15:45:00,368.44,368.83,367.99,368.83,4130.0,313.7555,314.0876,313.3723,314.0876,4130.0
2022-03-23 15:50:00,368.25,368.38,367.35,367.35,8938.0,313.5937,313.7044,312.8273,312.8273,8938.0
2022-03-23 15:55:00,367.42,368.18,367.32,367.69,32887.0,312.8869,313.5341,312.8017,313.1168,32887.0
2022-03-24 09:30:00,368.04,369.59,368.01,369.59,3948.0,313.4148,314.7348,313.3893,314.7348,3948.0
2022-03-24 09:35:00,369.41,369.77,369.0,369.0,1097.0,314.5815,314.8881,314.2324,314.2324,1097.0
2022-03-24 09:40:00,369.72,369.88,368.91,369.28,3512.0,314.8455,314.9818,314.1557,314.4708,3512.0
2022-03-24 09:45:00,369.34,369.59,368.28,368.64,2276.0,314.5219,314.7348,313.6192,313.9258,2276.0
2022-03-24 09:50:00,368.82,369.01,368.11,369.0,1305.0,314.0791,314.2409,313.4745,314.2324,1305.0
2022-03-24 09:55:00,368.52,369.21,368.52,369.13,3090.0,313.8236,314.4112,313.8236,314.3431,3090.0
2022-03-24 10:00:00,368.87,369.4,368.76,368.83,4891.0,314.1217,314.573,314.028,314.0876,4891.0
2022-03-24 10:05:00,369.04,369.52,369.0,369.0,4811.0,314.2664,314.6752,314.2324,314.2324,4811.0
2022-03-24 10:10:00,369.0,369.14,368.94,369.06,2151.0,314.2324,314.3516,314.1813,314.2835,2151.0
2022-03-24 10:15:00,368.77,368.99,368.29,368.99,816.0,314.0365,314.2238,313.6277,314.2238,816.0
2022-03-24 10:20:00,369.07,369.26,368.75,368.78,5252.0,314.292,314.4538,314.0195,314.045,5252.0
2022-03-24 10:25:00,368.82,368.82,368.54,368.8,1465.0,314.0791,314.0791,313.8406,314.062,1465.0
2022-03-24 10:30:00,368.93,371.0,368.52,371.0,5807.0,314.1728,315.9355,313.8236,315.9355,5807.0
2022-03-24 10:35:00,370.87,371.39,370.63,370.92,4645.0,315.8248,316.2676,315.6204,315.8674,4645.0
2022-03-24 10:40:00,371.08,371.44,370.4,370.4,5006.0,316.0036,316.3102,315.4246,315.4246,5006.0
2022-03-24 10:45:00,370.6,370.61,369.73,369.77,6917.0,315.5949,315.6034,314.854,314.8881,6917.0
2022-03-24 10:50:00,370.0,370.11,369.92,370.11,6743.0,315.0839,315.1776,315.0158,315.1776,6743.0
2022-03-24 10:55:00,370.01,370.4,369.77,369.91,5919.0,315.0925,315.4246,314.8881,315.0073,5919.0
2022-03-24 11:00:00,370.0,370.46,370.0,370.21,5137.0,315.0839,315.4757,315.0839,315.2628,5137.0
2022-03-24 11:05:00,370.23,370.23,369.93,370.17,520.0,315.2798,315.2798,315.0243,315.2287,520.0
2022-03-24 11:10:00,369.89,370.19,369.47,370.19,2172.0,314.9903,315.2457,314.6326,315.2457,2172.0
2022-03-24 11:15:00,370.15,370.24,369.78,370.06,1787.0,315.2117,315.2883,314.8966,315.135,1787.0
2022-03-24 11:20:00,370.15,370.15,369.81,369.81,200.0,315.2117,315.2117,314.9221,314.9221,200.0
2022-03-24 11:25:00,369.65,370.11,369.55,370.0,1650.0,314.7859,315.1776,314.7007,315.0839,1650.0
2022-03-24 11:30:00,370.0,370.0,369.49,369.62,900.0,315.0839,315.0839,314.6496,314.7603,900.0
2022-03-24 11:35:00,369.59,370.11,369.55,370.04,3756.0,314.7348,315.1776,314.7007,315.118,3756.0
2022-03-24 11:40:00,370.0,370.08,369.91,369.92,5730.0,315.0839,315.1521,315.0073,315.0158,5730.0
2022-03-24 11:45:00,369.86,370.12,369.72,370.12,8326.0,314.9647,315.1861,314.8455,315.1861,8326.0
2022-03-24 11:50:00,369.97,370.1,369.89,370.05,10856.0,315.0584,315.1691,314.9903,315.1265,10856.0
2022-03-24 11:55:00,370.2,370.7,370.2,370.56,600.0,315.2543,315.68,315.2543,315.5608,600.0
2022-03-24 12:00:00,370.66,371.31,370.66,371.31,700.0,315.646,316.1995,315.646,316.1995,700.0
2022-03-24 12:05:00,371.19,371.19,370.49,370.49,1206.0,316.0973,316.0973,315.5012,315.5012,1206.0
2022-03-24 12:10:00,370.54,370.58,370.19,370.47,1804.0,315.5438,315.5779,315.2457,315.4842,1804.0
2022-03-24 12:15:00,370.07,370.2,369.76,369.76,1200.0,315.1436,315.2543,314.8796,314.8796,1200.0
2022-03-24 12:20:00,369.22,369.95,368.84,369.94,2453.0,314.4197,315.0414,314.0961,315.0328,2453.0
2022-03-24 12:25:00,369.94,369.95,369.42,369.42,924.0,315.0328,315.0414,314.59,314.59,924.0
2022-03-24 12:30:00,369.4,369.4,368.99,368.99,1702.0,314.573,314.573,314.2238,314.2238,1702.0
2022-03-24 12:35:00,369.17,369.58,368.77,368.77,2578.0,314.3771,314.7263,314.0365,314.0365,2578.0
2022-03-24 12:40:00,369.08,369.33,369.08,369.11,803.0,314.3005,314.5134,314.3005,314.326,803.0
2022-03-24 12:45:00,369.27,369.27,368.82,369.21,4725.0,314.4623,314.4623,314.0791,314.4112,4725.0
2022-03-24 12:50:00,369.28,369.28,368.91,368.91,600.0,314.4708,314.4708,314.1557,314.1557,600.0
2022-03-24 12:55:00,369.06,369.35,368.83,368.85,6880.0,314.2835,314.5304,314.0876,314.1046,6880.0
2022-03-24 13:00:00,368.41,368.77,368.17,368.75,2525.0,313.7299,314.0365,313.5256,314.0195,2525.0
2022-03-24 13:05:00,368.79,369.39,368.79,369.39,4867.0,314.0535,314.5645,314.0535,314.5645,4867.0
2022-03-24 13:10:00,369.58,369.81,369.3,369.3,1000.0,314.7263,314.9221,314.4878,314.4878,1000.0
2022-03-24 13:15:00,369.47,369.97,369.47,369.97,500.0,314.6326,315.0584,314.6326,315.0584,500.0
2022-03-24 13:20:00,370.03,370.34,369.99,370.17,8251.0,315.1095,315.3735,315.0754,315.2287,8251.0
2022-03-24 13:25:00,370.2,370.28,369.78,369.78,900.0,315.2543,315.3224,314.8966,314.8966,900.0
2022-03-24 13:30:00,369.75,370.22,369.59,369.79,1375.0,314.871,315.2713,314.7348,314.9051,1375.0
2022-03-24 13:35:00,369.97,370.12,369.66,369.75,1004.0,315.0584,315.1861,314.7944,314.871,1004.0
2022-03-24 13:40:00,369.94,369.94,369.59,369.88,764.0,315.0328,315.0328,314.7348,314.9818,764.0
2022-03-24 13:45:00,369.78,370.0,369.77,369.83,350.0,314.8966,315.0839,314.8881,314.9392,350.0
2022-03-24 13:50:00,369.68,369.82,369.54,369.81,1109.0,314.8114,314.9307,314.6922,314.9221,1109.0
2022-03-24 13:55:00,369.68,369.93,369.19,369.93,10522.0,314.8114,315.0243,314.3942,315.0243,10522.0
2022-03-24 14:00:00,369.62,369.62,369.07,369.25,3891.0,314.7603,314.7603,314.292,314.4453,3891.0
2022-03-24 14:05:00,369.36,369.37,369.33,369.34,300.0,314.5389,314.5474,314.5134,314.5219,300.0
2022-03-24 14:10:00,369.38,369.76,369.38,369.75,1513.0,314.556,314.8796,314.556,314.871,1513.0
2022-03-24 14:15:00,370.15,370.42,370.15,370.42,401.0,315.2117,315.4416,315.2117,315.4416,401.0
2022-03-24 14:20:00,370.34,370.4,369.98,370.4,2660.0,315.3735,315.4246,315.0669,315.4246,2660.0
2022-03-24 14:25:00,370.55,370.55,369.85,370.04,1700.0,315.5523,315.5523,314.9562,315.118,1700.0
2022-03-24 14:30:00,370.05,370.31,369.9,369.9,700.0,315.1265,315.3479,314.9988,314.9988,700.0
2022-03-24 14:35:00,369.89,370.52,369.89,370.52,835.0,314.9903,315.5268,314.9903,315.5268,835.0
2022-03-24 14:40:00,370.38,370.56,370.37,370.42,2837.0,315.4075,315.5608,315.399,315.4416,2837.0
2022-03-24 14:45:00,370.26,370.43,370.02,370.15,2903.0,315.3054,315.4501,315.101,315.2117,2903.0
2022-03-24 14:50:00,370.15,370.29,369.95,370.15,1604.0,315.2117,315.3309,315.0414,315.2117,1604.0
2022-03-24 14:55:00,370.38,370.55,370.26,370.35,1100.0,315.4075,315.5523,315.3054,315.382,1100.0
2022-03-24 15:00:00,370.09,370.23,369.96,370.23,920.0,315.1606,315.2798,315.0499,315.2798,920.0
2022-03-24 15:05:00,370.22,370.98,370.22,370.85,4679.0,315.2713,315.9185,315.2713,315.8078,4679.0
2022-03-24 15:10:00,370.99,371.3,370.92,371.21,1032.0,315.927,316.191,315.8674,316.1144,1032.0
2022-03-24 15:15:00,371.24,371.43,371.24,371.39,1200.0,316.1399,316.3017,316.1399,316.2676,1200.0
2022-03-24 15:20:00,371.52,371.75,371.49,371.72,3415.0,316.3783,316.5742,316.3528,316.5487,3415.0
2022-03-24 15:25:00,371.75,371.95,371.73,371.94,1092.0,316.5742,316.7445,316.5572,316.736,1092.0
2022-03-24 15:30:00,371.98,372.15,371.54,371.72,6741.0,316.7701,316.9148,316.3954,316.5487,6741.0
2022-03-24 15:35:00,371.72,371.72,370.9,371.32,5716.0,316.5487,316.5487,315.8504,316.208,5716.0
2022-03-24 15:40:00,371.33,371.59,370.9,370.92,5277.0,316.2165,316.438,315.8504,315.8674,5277.0
2022-03-24 15:45:00,370.94,371.56,370.93,371.52,11047.0,315.8844,316.4124,315.8759,316.3783,11047.0
2022-03-24 15:50:00,371.69,372.67,371.69,372.6,14057.0,316.5231,317.3577,316.5231,317.298,14057.0
2022-03-24 15:55:00,372.5,373.12,372.3,373.12,31128.0,317.2129,317.7409,317.0426,317.7409,31128.0
2022-03-25 09:30:00,374.0,376.32,371.34,374.5,5053.0,318.4903,320.4659,316.2251,318.916,5053.0
2022-03-25 09:35:00,374.79,374.79,374.79,374.79,106.0,319.163,319.163,319.163,319.163,106.0
2022-03-25 09:40:00,373.42,373.42,372.13,373.4,2200.0,317.9963,317.9963,316.8978,317.9793,2200.0
2022-03-25 09:45:00,373.18,373.22,372.47,373.12,2000.0,317.792,317.826,317.1873,317.7409,2000.0
2022-03-25 09:50:00,372.95,373.0,372.46,372.82,708.0,317.5961,317.6387,317.1788,317.4854,708.0
2022-03-25 09:55:00,372.78,373.98,372.78,373.98,3595.0,317.4513,318.4732,317.4513,318.4732,3595.0
2022-03-25 10:00:00,374.25,374.25,372.42,373.0,1470.0,318.7032,318.7032,317.1448,317.6387,1470.0
2022-03-25 10:05:00,372.94,373.22,372.89,373.22,2278.0,317.5876,317.826,317.545,317.826,2278.0
2022-03-25 10:10:00,373.0,373.14,372.57,372.75,4793.0,317.6387,317.7579,317.2725,317.4258,4793.0
2022-03-25 10:15:00,372.77,372.89,372.37,372.75,8327.0,317.4428,317.545,317.1022,317.4258,8327.0
2022-03-25 10:20:00,372.73,372.92,372.63,372.92,5678.0,317.4088,317.5706,317.3236,317.5706,5678.0
2022-03-25 10:25:00,372.85,372.85,372.13,372.13,4863.0,317.5109,317.5109,316.8978,316.8978,4863.0
2022-03-25 10:30:00,372.4,372.86,371.84,372.86,3304.0,317.1277,317.5195,316.6508,317.5195,3304.0
2022-03-25 10:35:00,372.72,372.78,372.4,372.4,2565.0,317.4002,317.4513,317.1277,317.1277,2565.0
2022-03-25 10:40:00,372.53,372.67,372.41,372.5,4365.0,317.2384,317.3577,317.1362,317.2129,4365.0
2022-03-25 10:45:00,372.27,372.42,372.01,372.34,1000.0,317.017,317.1448,316.7956,317.0766,1000.0
2022-03-25 10:50:00,372.35,372.65,371.72,372.65,7409.0,317.0852,317.3406,316.5487,317.3406,7409.0
2022-03-25 10:55:00,372.54,372.72,371.71,372.03,9456.0,317.247,317.4002,316.5401,316.8126,9456.0
2022-03-25 11:00:00,372.09,372.13,371.47,371.92,2500.0,316.8637,316.8978,316.3358,316.719,2500.0
2022-03-25 11:05:00,371.75,371.8,371.28,371.28,2282.0,316.5742,316.6168,316.174,316.174,2282.0
2022-03-25 11:10:00,371.15,371.24,371.0,371.0,3800.0,316.0633,316.1399,315.9355,315.9355,3800.0
2022-03-25 11:15:00,371.26,371.52,371.15,371.3,800.0,316.1569,316.3783,316.0633,316.191,800.0
2022-03-25 11:20:00,371.16,371.47,371.01,371.47,699.0,316.0718,316.3358,315.944,316.3358,699.0
2022-03-25 11:25:00,371.71,372.3,371.36,371.94,7983.0,316.5401,317.0426,316.2421,316.736,7983.0
2022-03-25 11:30:00,371.68,372.47,371.68,372.47,600.0,316.5146,317.1873,316.5146,317.1873,600.0
2022-03-25 11:35:00,372.5,372.9,372.5,372.9,400.0,317.2129,317.5535,317.2129,317.5535,400.0
2022-03-25 11:40:00,372.73,373.1,372.73,373.1,414.0,317.4088,317.7238,317.4088,317.7238,414.0
2022-03-25 11:45:00,373.1,373.23,372.59,372.94,6365.0,317.7238,317.8345,317.2895,317.5876,6365.0
2022-03-25 11:50:00,372.81,373.57,372.81,373.4,1300.0,317.4769,318.1241,317.4769,317.9793,1300.0
2022-03-25 11:55:00,373.31,373.56,373.12,373.41,901.0,317.9027,318.1156,317.7409,317.9878,901.0
2022-03-25 12:00:00,373.43,373.57,372.87,373.0,1765.0,318.0049,318.1241,317.528,317.6387,1765.0
2022-03-25 12:05:00,373.0,373.33,373.0,373.33,600.0,317.6387,317.9197,317.6387,317.9197,600.0
2022-03-25 12:10:00,373.49,373.51,373.31,373.31,700.0,318.056,318.073,317.9027,317.9027,700.0
2022-03-25 12:15:00,373.08,373.32,372.97,373.12,2401.0,317.7068,317.9112,317.6131,317.7409,2401.0
2022-03-25 12:20:00,372.97,373.18,372.97,373.08,700.0,317.6131,317.792,317.6131,317.7068,700.0
2022-03-25 12:25:00,373.09,373.1,372.88,373.01,6232.0,317.7153,317.7238,317.5365,317.6472,6232.0
2022-03-25 12:30:00,373.01,373.05,372.8,372.84,1107.0,317.6472,317.6813,317.4684,317.5024,1107.0
2022-03-25 12:35:00,372.92,373.02,372.48,372.75,3083.0,317.5706,317.6557,317.1959,317.4258,3083.0
2022-03-25 12:40:00,372.92,373.24,372.91,373.0,1651.0,317.5706,317.8431,317.562,317.6387,1651.0
2022-03-25 12:45:00,373.16,373.16,372.66,372.82,1124.0,317.7749,317.7749,317.3491,317.4854,1124.0
2022-03-25 12:50:00,372.72,373.09,372.53,372.96,1353.0,317.4002,317.7153,317.2384,317.6046,1353.0
2022-03-25 12:55:00,373.31,373.31,373.01,373.14,1203.0,317.9027,317.9027,317.6472,317.7579,1203.0
2022-03-25 13:00:00,373.24,373.24,373.05,373.06,5300.0,317.8431,317.8431,317.6813,317.6898,5300.0
2022-03-25 13:05:00,373.15,373.55,373.03,373.21,1400.0,317.7664,318.107,317.6642,317.8175,1400.0
2022-03-25 13:10:00,373.07,373.17,372.81,372.89,15315.0,317.6983,317.7834,317.4769,317.545,15315.0
2022-03-25 13:15:00,373.02,373.46,373.02,373.24,527.0,317.6557,318.0304,317.6557,317.8431,527.0
2022-03-25 13:20:00,373.35,373.35,372.75,372.75,5800.0,317.9367,317.9367,317.4258,317.4258,5800.0
2022-03-25 13:25:00,372.88,373.18,372.88,373.04,516.0,317.5365,317.792,317.5365,317.6727,516.0
2022-03-25 13:30:00,373.24,373.27,373.2,373.27,852.0,317.8431,317.8686,317.809,317.8686,852.0
2022-03-25 13:35:00,373.24,373.26,373.0,373.02,2298.0,317.8431,317.8601,317.6387,317.6557,2298.0
2022-03-25 13:40:00,373.14,373.23,372.75,373.0,5900.0,317.7579,317.8345,317.4258,317.6387,5900.0
2022-03-25 13:45:00,373.0,373.19,372.91,373.02,500.0,317.6387,317.8005,317.562,317.6557,500.0
2022-03-25 13:50:00,373.08,373.12,372.94,372.96,2292.0,317.7068,317.7409,317.5876,317.6046,2292.0
2022-03-25 13:55:00,373.04,373.4,373.0,373.33,4010.0,317.6727,317.9793,317.6387,317.9197,4010.0
2022-03-25 14:00:00,373.15,373.57,373.08,373.15,2588.0,317.7664,318.1241,317.7068,317.7664,2588.0
2022-03-25 14:05:00,373.38,374.08,373.28,374.08,1341.0,317.9623,318.5584,317.8771,318.5584,1341.0
2022-03-25 14:10:00,374.13,374.15,373.65,373.92,9900.0,318.601,318.618,318.1922,318.4221,9900.0
2022-03-25 14:15:00,374.27,374.37,374.27,374.37,5600.0,318.7202,318.8053,318.7202,318.8053,5600.0
2022-03-25 14:20:00,374.87,374.94,374.76,374.78,445.0,319.2311,319.2907,319.1375,319.1545,445.0
2022-03-25 14:25:00,375.09,375.43,374.88,375.43,975.0,319.4185,319.708,319.2396,319.708,975.0
2022-03-25 14:30:00,375.32,375.32,374.96,375.25,1100.0,319.6143,319.6143,319.3078,319.5547,1100.0
2022-03-25 14:35:00,374.96,375.18,374.95,375.18,372.0,319.3078,319.4951,319.2993,319.4951,372.0
2022-03-25 14:40:00,375.1,375.22,374.91,375.2,800.0,319.427,319.5292,319.2652,319.5121,800.0
2022-03-25 14:45:00,375.48,375.89,375.48,375.67,772.0,319.7506,320.0997,319.7506,319.9124,772.0
2022-03-25 14:50:00,375.91,375.95,375.83,375.94,600.0,320.1168,320.1508,320.0486,320.1423,600.0
2022-03-25 14:55:00,376.07,376.07,375.39,375.5,1028.0,320.253,320.253,319.6739,319.7676,1028.0
2022-03-25 15:00:00,375.4,375.55,375.13,375.45,2048.0,319.6825,319.8102,319.4525,319.725,2048.0
2022-03-25 15:05:00,375.43,375.43,375.04,375.04,1591.0,319.708,319.708,319.3759,319.3759,1591.0
2022-03-25 15:10:00,375.03,375.52,375.03,375.3,3331.0,319.3674,319.7847,319.3674,319.5973,3331.0
2022-03-25 15:15:00,375.45,375.94,375.31,375.81,6651.0,319.725,320.1423,319.6058,320.0316,6651.0
2022-03-25 15:20:00,376.0,376.09,375.72,375.98,6062.0,320.1934,320.2701,319.955,320.1764,6062.0
2022-03-25 15:25:00,376.14,376.41,375.45,375.45,3212.0,320.3126,320.5426,319.725,319.725,3212.0
2022-03-25 15:30:00,375.37,375.67,375.24,375.59,4900.0,319.6569,319.9124,319.5462,319.8443,4900.0
2022-03-25 15:35:00,375.57,376.02,375.57,375.7,1800.0,319.8272,320.2104,319.8272,319.9379,1800.0
2022-03-25 15:40:00,375.8,376.13,375.69,375.7,7896.0,320.0231,320.3041,319.9294,319.9379,7896.0
2022-03-25 15:45:00,375.63,375.95,375.61,375.84,3491.0,319.8783,320.1508,319.8613,320.0572,3491.0
2022-03-25 15:50:00,375.75,376.29,375.35,376.21,8004.0,319.9805,320.4404,319.6399,320.3722,8004.0
2022-03-25 15:55:00,376.04,376.36,375.99,376.01,24330.0,320.2275,320.5,320.1849,320.2019,24330.0
2022-03-28 09:30:00,376.62,378.47,376.06,376.06,7794.0,320.7214,322.2968,320.2445,320.2445,7794.0
2022-03-28 09:35:00,377.22,378.57,377.21,378.24,300.0,321.2323,322.382,321.2238,322.1009,300.0
2022-03-28 09:40:00,378.6,378.6,377.89,377.89,900.0,322.4075,322.4075,321.8029,321.8029,900.0
2022-03-28 09:45:00,378.53,379.88,378.32,379.85,2839.0,322.3479,323.4975,322.1691,323.472,2839.0
2022-03-28 09:50:00,379.58,379.73,378.45,378.45,2504.0,323.2421,323.3698,322.2798,322.2798,2504.0
2022-03-28 09:55:00,378.54,379.23,378.23,379.23,2840.0,322.3564,322.944,322.0924,322.944,2840.0
2022-03-28 10:00:00,379.1,379.65,379.08,379.48,1598.0,322.8333,323.3017,322.8163,323.1569,1598.0
2022-03-28 10:05:00,379.47,379.68,379.26,379.68,701.0,323.1484,323.3272,322.9696,323.3272,701.0
2022-03-28 10:10:00,379.32,379.8,379.31,379.33,2820.0,323.0207,323.4294,323.0121,323.0292,2820.0
2022-03-28 10:15:00,379.61,381.89,379.61,381.89,1668.0,323.2676,325.2092,323.2676,325.2092,1668.0
2022-03-28 10:20:00,381.98,381.98,381.48,381.58,771.0,325.2858,325.2858,324.8601,324.9452,771.0
2022-03-28 10:25:00,381.01,381.77,380.97,381.51,2547.0,324.4598,325.107,324.4258,324.8856,2547.0
2022-03-28 10:30:00,381.4,381.58,380.87,380.87,2645.0,324.7919,324.9452,324.3406,324.3406,2645.0
2022-03-28 10:35:00,380.73,381.54,380.18,381.54,3548.0,324.2214,324.9112,323.753,324.9112,3548.0
2022-03-28 10:40:00,381.23,382.17,380.75,381.69,8403.0,324.6472,325.4476,324.2384,325.0389,8403.0
2022-03-28 10:45:00,381.74,382.18,381.68,381.97,4110.0,325.0815,325.4562,325.0304,325.2773,4110.0
2022-03-28 10:50:00,381.66,381.85,381.58,381.62,2203.0,325.0133,325.1751,324.9452,324.9793,2203.0
2022-03-28 10:55:00,381.74,382.88,381.74,382.88,11543.0,325.0815,326.0523,325.0815,326.0523,11543.0
2022-03-28 11:00:00,382.85,382.85,381.77,382.33,3658.0,326.0267,326.0267,325.107,325.5839,3658.0
2022-03-28 11:05:00,382.38,382.45,381.86,382.17,1700.0,325.6265,325.6861,325.1837,325.4476,1700.0
2022-03-28 11:10:00,382.68,383.03,382.68,383.03,300.0,325.882,326.18,325.882,326.18,300.0
2022-03-28 11:15:00,383.48,383.6,382.7,383.25,6845.0,326.5632,326.6654,325.899,326.3674,6845.0
2022-03-28 11:20:00,383.3,383.81,383.15,383.38,2527.0,326.4099,326.8442,326.2822,326.4781,2527.0
2022-03-28 11:25:00,383.63,383.64,382.96,383.43,1641.0,326.691,326.6995,326.1204,326.5206,1641.0
2022-03-28 11:30:00,382.97,383.41,382.8,383.41,5592.0,326.1289,326.5036,325.9841,326.5036,5592.0
2022-03-28 11:35:00,383.32,383.32,381.71,382.06,11893.0,326.427,326.427,325.0559,325.354,11893.0
2022-03-28 11:40:00,381.88,381.88,381.47,381.66,1697.0,325.2007,325.2007,324.8515,325.0133,1697.0
2022-03-28 11:45:00,381.86,381.99,381.61,381.61,1197.0,325.1837,325.2944,324.9708,324.9708,1197.0
2022-03-28 11:50:00,381.66,381.84,381.64,381.84,900.0,325.0133,325.1666,324.9963,325.1666,900.0
2022-03-28 11:55:00,381.95,382.37,381.95,382.16,600.0,325.2603,325.618,325.2603,325.4391,600.0
2022-03-28 12:00:00,382.81,383.17,382.8,382.96,1058.0,325.9927,326.2992,325.9841,326.1204,1058.0
2022-03-28 12:05:00,383.01,383.33,382.96,383.13,1195.0,326.163,326.4355,326.1204,326.2652,1195.0
2022-03-28 12:10:00,383.13,383.73,383.13,383.48,3956.0,326.2652,326.7761,326.2652,326.5632,3956.0
2022-03-28 12:15:00,383.56,384.0,383.56,383.71,2980.0,326.6313,327.006,326.6313,326.7591,2980.0
2022-03-28 12:20:00,383.62,383.95,383.12,383.27,6481.0,326.6824,326.9635,326.2566,326.3844,6481.0
2022-03-28 12:25:00,383.19,383.79,383.19,383.79,3300.0,326.3163,326.8272,326.3163,326.8272,3300.0
2022-03-28 12:30:00,383.89,384.35,383.38,383.6,2811.0,326.9124,327.3041,326.4781,326.6654,2811.0
2022-03-28 12:35:00,383.56,383.75,383.5,383.5,1204.0,326.6313,326.7931,326.5802,326.5802,1204.0
2022-03-28 12:40:00,383.76,383.76,383.63,383.71,823.0,326.8017,326.8017,326.691,326.7591,823.0
2022-03-28 12:45:00,383.66,383.69,383.44,383.58,4689.0,326.7165,326.742,326.5292,326.6484,4689.0
2022-03-28 12:50:00,383.45,383.74,383.33,383.74,2800.0,326.5377,326.7846,326.4355,326.7846,2800.0
2022-03-28 12:55:00,384.02,384.25,383.82,384.1,3260.0,327.0231,327.2189,326.8528,327.0912,3260.0
2022-03-28 13:00:00,384.26,384.3,383.75,384.01,8711.0,327.2274,327.2615,326.7931,327.0146,8711.0
2022-03-28 13:05:00,384.25,384.29,383.68,383.87,3286.0,327.2189,327.253,326.7335,326.8953,3286.0
2022-03-28 13:10:00,383.86,384.41,383.64,383.95,3363.0,326.8868,327.3552,326.6995,326.9635,3363.0
2022-03-28 13:15:00,383.69,384.05,383.53,383.53,1702.0,326.742,327.0486,326.6058,326.6058,1702.0
2022-03-28 13:20:00,383.67,383.67,383.02,383.21,1804.0,326.725,326.725,326.1715,326.3333,1804.0
2022-03-28 13:25:00,383.19,383.61,383.14,383.18,1710.0,326.3163,326.6739,326.2737,326.3077,1710.0
2022-03-28 13:30:00,383.15,383.43,383.13,383.23,1639.0,326.2822,326.5206,326.2652,326.3503,1639.0
2022-03-28 13:35:00,383.4,383.62,383.21,383.61,1000.0,326.4951,326.6824,326.3333,326.6739,1000.0
2022-03-28 13:40:00,383.48,383.57,383.44,383.57,1698.0,326.5632,326.6399,326.5292,326.6399,1698.0
2022-03-28 13:45:00,383.9,383.95,383.75,383.95,1175.0,326.9209,326.9635,326.7931,326.9635,1175.0
2022-03-28 13:50:00,383.87,384.15,383.71,384.15,1815.0,326.8953,327.1338,326.7591,327.1338,1815.0
2022-03-28 13:55:00,384.24,384.38,383.88,383.88,1756.0,327.2104,327.3296,326.9038,326.9038,1756.0
2022-03-28 14:00:00,383.76,384.29,383.76,384.12,3176.0,326.8017,327.253,326.8017,327.1082,3176.0
2022-03-28 14:05:00,383.82,383.9,383.61,383.68,1300.0,326.8528,326.9209,326.6739,326.7335,1300.0
2022-03-28 14:10:00,383.67,383.67,383.47,383.52,1787.0,326.725,326.725,326.5547,326.5973,1787.0
2022-03-28 14:15:00,383.65,383.89,383.61,383.63,1810.0,326.708,326.9124,326.6739,326.691,1810.0
2022-03-28 14:20:00,383.43,383.81,383.43,383.49,3225.0,326.5206,326.8442,326.5206,326.5717,3225.0
2022-03-28 14:25:00,383.53,383.75,383.34,383.69,2534.0,326.6058,326.7931,326.444,326.742,2534.0
2022-03-28 14:30:00,383.81,384.0,383.45,383.99,3639.0,326.8442,327.006,326.5377,326.9975,3639.0
2022-03-28 14:35:00,383.96,383.97,383.53,383.77,504.0,326.972,326.9805,326.6058,326.8102,504.0
2022-03-28 14:40:00,383.74,384.12,383.74,383.82,1817.0,326.7846,327.1082,326.7846,326.8528,1817.0
2022-03-28 14:45:00,384.11,384.69,383.98,384.57,2200.0,327.0997,327.5936,326.989,327.4914,2200.0
2022-03-28 14:50:00,384.43,384.68,384.37,384.63,1400.0,327.3722,327.5851,327.3211,327.5425,1400.0
2022-03-28 14:55:00,384.77,384.83,384.48,384.76,2804.0,327.6618,327.7128,327.4148,327.6532,2804.0
2022-03-28 15:00:00,384.63,384.71,384.39,384.71,5996.0,327.5425,327.6107,327.3382,327.6107,5996.0
2022-03-28 15:05:00,384.64,384.84,384.64,384.69,2086.0,327.551,327.7214,327.551,327.5936,2086.0
2022-03-28 15:10:00,384.65,384.8,384.44,384.57,3203.0,327.5596,327.6873,327.3807,327.4914,3203.0
2022-03-28 15:15:00,384.46,384.55,384.38,384.38,1056.0,327.3978,327.4744,327.3296,327.3296,1056.0
2022-03-28 15:20:00,384.38,384.47,383.96,384.16,4432.0,327.3296,327.4063,326.972,327.1423,4432.0
2022-03-28 15:25:00,384.18,384.18,383.64,383.89,3326.0,327.1593,327.1593,326.6995,326.9124,3326.0
2022-03-28 15:30:00,383.86,384.08,383.73,383.87,7963.0,326.8868,327.0742,326.7761,326.8953,7963.0
2022-03-28 15:35:00,383.79,384.32,383.61,383.62,32048.0,326.8272,327.2785,326.6739,326.6824,32048.0
2022-03-28 15:40:00,383.69,383.69,383.3,383.33,3232.0,326.742,326.742,326.4099,326.4355,3232.0
2022-03-28 15:45:00,383.24,383.24,382.87,383.13,10149.0,326.3588,326.3588,326.0438,326.2652,10149.0
2022-03-28 15:50:00,382.82,383.22,382.64,382.87,12515.0,326.0012,326.3418,325.8479,326.0438,12515.0
2022-03-28 15:55:00,382.97,383.56,382.87,383.56,51815.0,326.1289,326.6313,326.0438,326.6313,51815.0
2022-03-29 09:30:00,392.5,393.39,384.97,385.75,41892.0,334.2445,335.0024,327.8321,328.4963,41892.0
2022-03-29 09:35:00,385.79,386.08,384.97,384.99,2471.0,328.5304,328.7773,327.8321,327.8491,2471.0
2022-03-29 09:40:00,386.03,386.03,384.28,384.85,7700.0,328.7347,328.7347,327.2445,327.7299,7700.0
2022-03-29 09:45:00,384.56,384.57,382.59,383.11,6843.0,327.4829,327.4914,325.8053,326.2481,6843.0
2022-03-29 09:50:00,383.51,383.52,382.6,382.66,2340.0,326.5888,326.5973,325.8138,325.8649,2340.0
2022-03-29 09:55:00,383.14,383.99,382.66,383.81,3178.0,326.2737,326.9975,325.8649,326.8442,3178.0
2022-03-29 10:00:00,385.17,385.17,383.64,383.82,4955.0,328.0024,328.0024,326.6995,326.8528,4955.0
2022-03-29 10:05:00,383.88,384.9,383.88,384.79,3942.0,326.9038,327.7725,326.9038,327.6788,3942.0
2022-03-29 10:10:00,384.66,386.05,384.66,385.76,3206.0,327.5681,328.7518,327.5681,328.5048,3206.0
2022-03-29 10:15:00,385.81,386.88,385.81,386.59,2459.0,328.5474,329.4586,328.5474,329.2116,2459.0
2022-03-29 10:20:00,386.89,387.88,386.76,387.87,4595.0,329.4671,330.3102,329.3564,330.3016,4595.0
2022-03-29 10:25:00,387.93,389.86,387.93,389.86,6575.0,330.3527,331.9963,330.3527,331.9963,6575.0
2022-03-29 10:30:00,390.29,391.24,390.29,390.73,9322.0,332.3625,333.1715,332.3625,332.7372,9322.0
2022-03-29 10:35:00,390.74,390.74,389.18,389.27,5871.0,332.7457,332.7457,331.4172,331.4939,5871.0
2022-03-29 10:40:00,389.13,389.27,388.13,388.52,8899.0,331.3746,331.4939,330.5231,330.8552,8899.0
2022-03-29 10:45:00,388.71,388.85,388.11,388.85,3253.0,331.017,331.1362,330.506,331.1362,3253.0
2022-03-29 10:50:00,389.01,389.91,389.01,389.91,4710.0,331.2724,332.0389,331.2724,332.0389,4710.0
2022-03-29 10:55:00,389.9,391.0,389.73,390.88,11888.0,332.0303,332.9671,331.8856,332.8649,11888.0
2022-03-29 11:00:00,390.68,391.19,390.59,390.88,3107.0,332.6946,333.1289,332.6179,332.8649,3107.0
2022-03-29 11:05:00,390.88,391.01,390.51,390.81,5026.0,332.8649,332.9756,332.5498,332.8053,5026.0
2022-03-29 11:10:00,390.72,390.81,390.39,390.39,5061.0,332.7286,332.8053,332.4476,332.4476,5061.0
2022-03-29 11:15:00,390.44,390.82,390.06,390.06,2890.0,332.4902,332.8138,332.1666,332.1666,2890.0
2022-03-29 11:20:00,390.11,390.46,390.1,390.46,1868.0,332.2092,332.5072,332.2007,332.5072,1868.0
2022-03-29 11:25:00,390.48,391.15,390.46,391.15,4932.0,332.5243,333.0948,332.5072,333.0948,4932.0
2022-03-29 11:30:00,391.24,393.17,391.04,392.78,6753.0,333.1715,334.815,333.0011,334.4829,6753.0
2022-03-29 11:35:00,392.63,392.83,391.95,392.05,3878.0,334.3552,334.5255,333.7761,333.8612,3878.0
2022-03-29 11:40:00,392.09,392.29,391.39,391.61,5225.0,333.8953,334.0656,333.2992,333.4865,5225.0
2022-03-29 11:45:00,391.51,391.99,391.4,391.99,2300.0,333.4014,333.8101,333.3077,333.8101,2300.0
2022-03-29 11:50:00,392.07,392.08,391.59,391.94,3050.0,333.8783,333.8868,333.4695,333.7676,3050.0
2022-03-29 11:55:00,392.04,392.1,391.49,391.7,3348.0,333.8527,333.9038,333.3844,333.5632,3348.0
2022-03-29 12:00:00,391.87,391.98,391.03,391.03,4003.0,333.708,333.8016,332.9926,332.9926,4003.0
2022-03-29 12:05:00,390.9,391.05,390.39,390.59,4905.0,332.8819,333.0097,332.4476,332.6179,4905.0
2022-03-29 12:10:00,390.57,391.69,390.22,391.24,2914.0,332.6009,333.5547,332.3029,333.1715,2914.0
2022-03-29 12:15:00,391.2,391.2,390.47,390.47,1510.0,333.1374,333.1374,332.5157,332.5157,1510.0
2022-03-29 12:20:00,390.68,391.3,390.33,390.94,3800.0,332.6946,333.2226,332.3965,332.916,3800.0
2022-03-29 12:25:00,390.75,391.04,390.61,391.04,1128.0,332.7542,333.0011,332.635,333.0011,1128.0
2022-03-29 12:30:00,390.95,391.08,390.61,390.93,1691.0,332.9245,333.0352,332.635,332.9075,1691.0
2022-03-29 12:35:00,391.01,391.84,391.01,391.75,1700.0,332.9756,333.6824,332.9756,333.6058,1700.0
2022-03-29 12:40:00,391.98,392.11,391.78,391.99,984.0,333.8016,333.9123,333.6313,333.8101,984.0
2022-03-29 12:45:00,392.04,392.41,391.63,391.82,4559.0,333.8527,334.1678,333.5036,333.6654,4559.0
2022-03-29 12:50:00,391.69,391.71,391.28,391.29,2422.0,333.5547,333.5717,333.2055,333.214,2422.0
2022-03-29 12:55:00,391.43,391.79,391.29,391.61,1401.0,333.3333,333.6398,333.214,333.4865,1401.0
2022-03-29 13:00:00,391.72,392.06,391.59,391.9,2175.0,333.5802,333.8698,333.4695,333.7335,2175.0
2022-03-29 13:05:00,391.91,392.66,391.9,392.46,4702.0,333.742,334.3807,333.7335,334.2104,4702.0
2022-03-29 13:10:00,392.73,393.42,392.64,393.18,2921.0,334.4403,335.0279,334.3637,334.8235,2921.0
2022-03-29 13:15:00,393.33,393.47,393.15,393.25,3619.0,334.9513,335.0705,334.798,334.8831,3619.0
2022-03-29 13:20:00,392.58,392.65,392.41,392.53,1363.0,334.3126,334.3722,334.1678,334.27,1363.0
2022-03-29 13:25:00,392.82,392.92,392.52,392.88,1970.0,334.517,334.6021,334.2615,334.5681,1970.0
2022-03-29 13:30:00,393.08,393.08,392.33,392.36,7307.0,334.7384,334.7384,334.0997,334.1252,7307.0
2022-03-29 13:35:00,392.52,392.62,392.17,392.25,6561.0,334.2615,334.3466,333.9634,334.0316,6561.0
2022-03-29 13:40:00,392.05,392.35,391.77,391.79,3150.0,333.8612,334.1167,333.6228,333.6398,3150.0
2022-03-29 13:45:00,391.74,392.65,391.39,392.31,4243.0,333.5973,334.3722,333.2992,334.0827,4243.0
2022-03-29 13:50:00,392.38,392.69,392.38,392.49,1519.0,334.1423,334.4063,334.1423,334.2359,1519.0
2022-03-29 13:55:00,392.62,392.94,392.6,392.94,2127.0,334.3466,334.6191,334.3296,334.6191,2127.0
2022-03-29 14:00:00,392.86,393.31,392.84,393.11,900.0,334.551,334.9342,334.534,334.7639,900.0
2022-03-29 14:05:00,393.1,393.51,393.03,393.51,3187.0,334.7554,335.1045,334.6958,335.1045,3187.0
2022-03-29 14:10:00,393.62,393.84,393.43,393.43,1378.0,335.1982,335.3856,335.0364,335.0364,1378.0
2022-03-29 14:15:00,393.33,394.03,393.33,393.72,4173.0,334.9513,335.5474,334.9513,335.2834,4173.0
2022-03-29 14:20:00,393.58,393.96,393.58,393.85,2004.0,335.1642,335.4878,335.1642,335.3941,2004.0
2022-03-29 14:25:00,393.88,394.24,393.87,394.24,1382.0,335.4196,335.7262,335.4111,335.7262,1382.0
2022-03-29 14:30:00,394.19,394.82,394.16,394.78,2802.0,335.6836,336.2201,335.6581,336.1861,2802.0
2022-03-29 14:35:00,394.93,395.04,394.81,394.98,2636.0,336.3138,336.4075,336.2116,336.3564,2636.0
2022-03-29 14:40:00,395.01,395.06,394.9,395.02,1300.0,336.3819,336.4245,336.2882,336.3904,1300.0
2022-03-29 14:45:00,394.89,395.3,394.88,395.3,3517.0,336.2797,336.6289,336.2712,336.6289,3517.0
2022-03-29 14:50:00,395.44,395.74,395.32,395.62,3538.0,336.7481,337.0036,336.6459,336.9014,3538.0
2022-03-29 14:55:00,395.61,396.62,395.61,396.42,11680.0,336.8929,337.753,336.8929,337.5826,11680.0
2022-03-29 15:00:00,396.25,397.31,396.21,397.02,13646.0,337.4379,338.3405,337.4038,338.0936,13646.0
2022-03-29 15:05:00,396.97,397.61,396.97,397.3,6843.0,338.051,338.596,338.051,338.332,6843.0
2022-03-29 15:10:00,397.29,397.29,396.33,396.42,4525.0,338.3235,338.3235,337.506,337.5826,4525.0
2022-03-29 15:15:00,396.35,396.75,396.03,396.75,3576.0,337.523,337.8637,337.2505,337.8637,3576.0
2022-03-29 15:20:00,396.77,396.77,396.22,396.25,3880.0,337.8807,337.8807,337.4123,337.4379,3880.0
2022-03-29 15:25:00,396.22,396.61,395.98,396.22,4257.0,337.4123,337.7444,337.2079,337.4123,4257.0
2022-03-29 15:30:00,396.23,397.51,396.23,397.51,4120.0,337.4208,338.5109,337.4208,338.5109,4120.0
2022-03-29 15:35:00,397.53,398.07,397.35,397.96,9105.0,338.5279,338.9877,338.3746,338.8941,9105.0
2022-03-29 15:40:00,397.96,398.4,397.3,397.36,13093.0,338.8941,339.2688,338.332,338.3831,13093.0
2022-03-29 15:45:00,397.34,397.84,397.15,397.84,4465.0,338.3661,338.7919,338.2043,338.7919,4465.0
2022-03-29 15:50:00,398.12,398.12,396.89,397.05,10759.0,339.0303,339.0303,337.9829,338.1191,10759.0
2022-03-29 15:55:00,396.96,397.39,396.33,396.47,27633.0,338.0425,338.4087,337.506,337.6252,27633.0
2022-03-30 09:30:00,395.36,395.36,394.43,394.81,10766.0,336.68,336.68,335.888,336.2116,10766.0
2022-03-30 09:35:00,395.36,396.32,395.36,395.99,3382.0,336.68,337.4975,336.68,337.2165,3382.0
2022-03-30 09:40:00,396.2,396.56,395.65,396.43,1136.0,337.3953,337.7019,336.9269,337.5912,1136.0
2022-03-30 09:45:00,396.2,396.41,395.46,396.41,4747.0,337.3953,337.5741,336.7651,337.5741,4747.0
2022-03-30 09:50:00,396.1,396.1,394.92,394.97,1400.0,337.3101,337.3101,336.3053,336.3479,1400.0
2022-03-30 09:55:00,394.95,396.25,394.95,396.25,6584.0,336.3308,337.4379,336.3308,337.4379,6584.0
2022-03-30 10:00:00,396.6,397.44,396.55,396.55,923.0,337.7359,338.4512,337.6933,337.6933,923.0
2022-03-30 10:05:00,396.61,396.61,396.2,396.37,600.0,337.7444,337.7444,337.3953,337.5401,600.0
2022-03-30 10:10:00,396.22,396.84,396.2,396.2,1830.0,337.4123,337.9403,337.3953,337.3953,1830.0
2022-03-30 10:15:00,396.24,396.59,395.8,396.37,1001.0,337.4294,337.7274,337.0547,337.5401,1001.0
2022-03-30 10:20:00,395.91,395.91,395.8,395.8,200.0,337.1483,337.1483,337.0547,337.0547,200.0
2022-03-30 10:25:00,395.46,395.7,395.0,395.0,2528.0,336.7651,336.9695,336.3734,336.3734,2528.0
2022-03-30 10:30:00,394.42,394.42,393.34,393.56,1509.0,335.8795,335.8795,334.9598,335.1471,1509.0
2022-03-30 10:35:00,393.71,394.25,393.71,394.25,800.0,335.2749,335.7347,335.2749,335.7347,800.0
2022-03-30 10:40:00,394.13,394.43,393.88,394.43,768.0,335.6325,335.888,335.4196,335.888,768.0
2022-03-30 10:45:00,394.38,395.34,394.35,395.34,903.0,335.8454,336.6629,335.8199,336.6629,903.0
2022-03-30 10:50:00,395.09,395.39,395.06,395.18,1744.0,336.45,336.7055,336.4245,336.5267,1744.0
2022-03-30 10:55:00,395.74,395.74,394.98,395.24,2942.0,337.0036,337.0036,336.3564,336.5778,2942.0
2022-03-30 11:00:00,395.3,396.06,395.28,395.97,1902.0,336.6289,337.2761,336.6118,337.1994,1902.0
2022-03-30 11:05:00,396.06,396.06,395.81,395.95,778.0,337.2761,337.2761,337.0632,337.1824,778.0
2022-03-30 11:10:00,395.65,395.76,395.27,395.39,1005.0,336.9269,337.0206,336.6033,336.7055,1005.0
2022-03-30 11:15:00,395.38,395.51,394.96,395.48,705.0,336.697,336.8077,336.3393,336.7822,705.0
2022-03-30 11:20:00,395.38,395.89,395.37,395.89,946.0,336.697,337.1313,336.6885,337.1313,946.0
2022-03-30 11:25:00,395.79,396.05,395.6,395.6,1439.0,337.0461,337.2676,336.8843,336.8843,1439.0
2022-03-30 11:30:00,395.13,395.13,394.63,394.63,1100.0,336.4841,336.4841,336.0583,336.0583,1100.0
2022-03-30 11:35:00,394.66,394.75,393.86,394.43,2103.0,336.0839,336.1605,335.4026,335.888,2103.0
2022-03-30 11:40:00,394.37,394.73,394.35,394.73,815.0,335.8369,336.1435,335.8199,336.1435,815.0
2022-03-30 11:45:00,394.81,394.89,394.55,394.71,1321.0,336.2116,336.2797,335.9902,336.1264,1321.0
2022-03-30 11:50:00,394.67,394.67,394.45,394.46,1005.0,336.0924,336.0924,335.905,335.9135,1005.0
2022-03-30 11:55:00,394.7,394.78,394.5,394.55,1218.0,336.1179,336.1861,335.9476,335.9902,1218.0
2022-03-30 12:00:00,395.01,395.34,394.97,395.0,1206.0,336.3819,336.6629,336.3479,336.3734,1206.0
2022-03-30 12:05:00,394.8,395.04,394.8,395.02,621.0,336.2031,336.4075,336.2031,336.3904,621.0
2022-03-30 12:10:00,395.11,395.4,395.01,395.4,1100.0,336.4671,336.714,336.3819,336.714,1100.0
2022-03-30 12:15:00,395.27,395.41,395.17,395.19,1001.0,336.6033,336.7225,336.5182,336.5352,1001.0
2022-03-30 12:20:00,395.61,395.61,395.13,395.33,710.0,336.8929,336.8929,336.4841,336.6544,710.0
2022-03-30 12:25:00,395.11,395.32,395.11,395.26,702.0,336.4671,336.6459,336.4671,336.5948,702.0
2022-03-30 12:30:00,395.56,395.71,395.55,395.71,1074.0,336.8503,336.978,336.8418,336.978,1074.0
2022-03-30 12:35:00,395.57,395.91,395.51,395.91,513.0,336.8588,337.1483,336.8077,337.1483,513.0
2022-03-30 12:40:00,395.94,396.36,395.87,396.29,1102.0,337.1739,337.5315,337.1143,337.4719,1102.0
2022-03-30 12:45:00,396.03,396.03,395.55,395.55,500.0,337.2505,337.2505,336.8418,336.8418,500.0
2022-03-30 12:50:00,395.26,395.68,395.26,395.68,502.0,336.5948,336.9525,336.5948,336.9525,502.0
2022-03-30 12:55:00,395.8,395.81,395.64,395.64,300.0,337.0547,337.0632,336.9184,336.9184,300.0
2022-03-30 13:00:00,395.81,395.81,395.38,395.38,803.0,337.0632,337.0632,336.697,336.697,803.0
2022-03-30 13:05:00,395.08,395.08,394.78,394.78,700.0,336.4415,336.4415,336.1861,336.1861,700.0
2022-03-30 13:10:00,394.31,394.49,393.86,394.33,5056.0,335.7858,335.9391,335.4026,335.8028,5056.0
2022-03-30 13:15:00,394.37,394.64,394.37,394.55,1383.0,335.8369,336.0668,335.8369,335.9902,1383.0
2022-03-30 13:20:00,394.82,394.91,394.62,394.62,904.0,336.2201,336.2968,336.0498,336.0498,904.0
2022-03-30 13:25:00,394.49,394.58,394.41,394.47,500.0,335.9391,336.0157,335.871,335.9221,500.0
2022-03-30 13:30:00,394.35,394.51,394.34,394.34,1400.0,335.8199,335.9561,335.8114,335.8114,1400.0
2022-03-30 13:35:00,394.14,394.2,393.77,393.79,907.0,335.641,335.6921,335.326,335.343,907.0
2022-03-30 13:40:00,393.68,393.74,393.35,393.72,1671.0,335.2493,335.3004,334.9683,335.2834,1671.0
2022-03-30 13:45:00,394.15,394.45,393.96,394.45,1822.0,335.6496,335.905,335.4878,335.905,1822.0
2022-03-30 13:50:00,394.33,394.46,394.11,394.22,862.0,335.8028,335.9135,335.6155,335.7092,862.0
2022-03-30 13:55:00,394.31,394.61,394.19,394.61,2057.0,335.7858,336.0413,335.6836,336.0413,2057.0
2022-03-30 14:00:00,394.71,395.5,394.71,395.5,1324.0,336.1264,336.7992,336.1264,336.7992,1324.0
2022-03-30 14:05:00,395.45,395.58,395.41,395.56,604.0,336.7566,336.8673,336.7225,336.8503,604.0
2022-03-30 14:10:00,395.77,395.88,395.41,395.7,2305.0,337.0291,337.1228,336.7225,336.9695,2305.0
2022-03-30 14:15:00,395.58,396.02,395.58,396.02,1301.0,336.8673,337.242,336.8673,337.242,1301.0
2022-03-30 14:20:00,395.97,396.35,395.91,396.16,1500.0,337.1994,337.523,337.1483,337.3612,1500.0
2022-03-30 14:25:00,396.22,396.66,396.22,396.49,705.0,337.4123,337.787,337.4123,337.6423,705.0
2022-03-30 14:30:00,396.5,396.5,396.32,396.48,452.0,337.6508,337.6508,337.4975,337.6337,452.0
2022-03-30 14:35:00,396.33,396.64,396.15,396.36,5598.0,337.506,337.77,337.3527,337.5315,5598.0
2022-03-30 14:40:00,396.39,396.44,395.95,395.96,1014.0,337.5571,337.5997,337.1824,337.1909,1014.0
2022-03-30 14:45:00,396.05,396.05,395.61,395.75,1147.0,337.2676,337.2676,336.8929,337.0121,1147.0
2022-03-30 14:50:00,395.71,395.72,395.3,395.3,1000.0,336.978,336.9865,336.6289,336.6289,1000.0
2022-03-30 14:55:00,395.49,395.55,395.2,395.25,1532.0,336.7907,336.8418,336.5437,336.5863,1532.0
2022-03-30 15:00:00,395.47,395.62,395.18,395.19,1442.0,336.7736,336.9014,336.5267,336.5352,1442.0
2022-03-30 15:05:00,395.31,395.32,394.96,395.2,1300.0,336.6374,336.6459,336.3393,336.5437,1300.0
2022-03-30 15:10:00,395.0,395.13,394.17,394.31,3490.0,336.3734,336.4841,335.6666,335.7858,3490.0
2022-03-30 15:15:00,394.35,394.58,394.16,394.34,2499.0,335.8199,336.0157,335.6581,335.8114,2499.0
2022-03-30 15:20:00,394.4,394.72,394.28,394.28,2852.0,335.8625,336.135,335.7603,335.7603,2852.0
2022-03-30 15:25:00,394.31,394.31,394.06,394.24,1400.0,335.7858,335.7858,335.5729,335.7262,1400.0
2022-03-30 15:30:00,394.16,394.71,394.16,394.59,1341.0,335.6581,336.1264,335.6581,336.0243,1341.0
2022-03-30 15:35:00,394.77,395.43,394.74,395.23,2644.0,336.1775,336.7396,336.152,336.5693,2644.0
2022-03-30 15:40:00,395.17,395.19,394.73,394.92,2080.0,336.5182,336.5352,336.1435,336.3053,2080.0
2022-03-30 15:45:00,395.05,395.31,395.05,395.12,3105.0,336.416,336.6374,336.416,336.4756,3105.0
2022-03-30 15:50:00,395.04,395.25,394.57,394.96,5026.0,336.4075,336.5863,336.0072,336.3393,5026.0
2022-03-30 15:55:00,395.11,396.23,395.1,396.23,25285.0,336.4671,337.4208,336.4586,337.4208,25285.0
2022-03-31 09:30:00,397.96,398.95,396.06,398.95,11905.0,338.8941,339.7371,337.2761,339.7371,11905.0
2022-03-31 09:35:00,397.93,398.96,397.92,398.75,2966.0,338.8685,339.7456,338.86,339.5668,2966.0
2022-03-31 09:40:00,399.33,399.8,398.56,398.59,5055.0,340.0607,340.461,339.405,339.4306,5055.0
2022-03-31 09:45:00,398.62,399.95,398.62,399.28,3385.0,339.4561,340.5887,339.4561,340.0182,3385.0
2022-03-31 09:50:00,398.89,399.32,398.54,399.31,2207.0,339.686,340.0522,339.388,340.0437,2207.0
2022-03-31 09:55:00,400.1,400.45,399.08,399.28,3228.0,340.7164,341.0145,339.8478,340.0182,3228.0
2022-03-31 10:00:00,399.26,399.26,398.43,398.43,1959.0,340.0011,340.0011,339.2943,339.2943,1959.0
2022-03-31 10:05:00,399.05,399.3,398.75,398.91,1787.0,339.8223,340.0352,339.5668,339.7031,1787.0
2022-03-31 10:10:00,398.89,399.63,398.76,399.19,3258.0,339.686,340.3162,339.5753,339.9415,3258.0
2022-03-31 10:15:00,399.43,399.71,399.29,399.66,3400.0,340.1459,340.3843,340.0267,340.3418,3400.0
2022-03-31 10:20:00,399.82,399.87,398.98,399.13,3200.0,340.478,340.5206,339.7627,339.8904,3200.0
2022-03-31 10:25:00,398.98,399.97,398.8,399.97,3663.0,339.7627,340.6057,339.6094,340.6057,3663.0
2022-03-31 10:30:00,399.67,400.25,399.5,400.25,3242.0,340.3503,340.8442,340.2055,340.8442,3242.0
2022-03-31 10:35:00,400.25,400.3,399.93,399.93,2916.0,340.8442,340.8868,340.5717,340.5717,2916.0
2022-03-31 10:40:00,399.97,400.08,399.65,399.66,1400.0,340.6057,340.6994,340.3332,340.3418,1400.0
2022-03-31 10:45:00,400.0,400.28,399.77,399.77,1486.0,340.6313,340.8697,340.4354,340.4354,1486.0
2022-03-31 10:50:00,399.64,399.64,399.16,399.16,300.0,340.3247,340.3247,339.916,339.916,300.0
2022-03-31 10:55:00,399.05,399.05,398.25,398.58,1945.0,339.8223,339.8223,339.141,339.422,1945.0
2022-03-31 11:00:00,399.03,399.37,398.86,398.87,1400.0,339.8053,340.0948,339.6605,339.669,1400.0
2022-03-31 11:05:00,399.02,399.02,398.69,398.78,1595.0,339.7967,339.7967,339.5157,339.5924,1595.0
2022-03-31 11:10:00,398.71,399.18,398.63,398.77,1304.0,339.5328,339.933,339.4646,339.5838,1304.0
2022-03-31 11:15:00,398.32,399.02,398.32,398.53,3110.0,339.2006,339.7967,339.2006,339.3795,3110.0
2022-03-31 11:20:00,398.55,398.55,398.22,398.35,1802.0,339.3965,339.3965,339.1155,339.2262,1802.0
2022-03-31 11:25:00,398.14,398.75,398.14,398.18,1598.0,339.0474,339.5668,339.0474,339.0814,1598.0
2022-03-31 11:30:00,398.1,398.1,397.54,397.54,1539.0,339.0133,339.0133,338.5364,338.5364,1539.0
2022-03-31 11:35:00,397.4,397.46,397.15,397.43,600.0,338.4172,338.4683,338.2043,338.4427,600.0
2022-03-31 11:40:00,397.55,397.65,397.33,397.52,1082.0,338.5449,338.6301,338.3576,338.5194,1082.0
2022-03-31 11:45:00,397.38,397.38,396.54,396.55,2012.0,338.4002,338.4002,337.6848,337.6933,2012.0
2022-03-31 11:50:00,396.66,396.66,396.07,396.08,1582.0,337.787,337.787,337.2846,337.2931,1582.0
2022-03-31 11:55:00,396.06,396.76,396.06,396.41,1034.0,337.2761,337.8722,337.2761,337.5741,1034.0
2022-03-31 12:00:00,396.5,396.5,395.96,395.96,903.0,337.6508,337.6508,337.1909,337.1909,903.0
2022-03-31 12:05:00,396.56,396.71,396.37,396.7,1117.0,337.7019,337.8296,337.5401,337.8211,1117.0
2022-03-31 12:10:00,397.11,397.11,396.76,396.97,1410.0,338.1702,338.1702,337.8722,338.051,1410.0
2022-03-31 12:15:00,396.8,397.12,396.63,396.63,1720.0,337.9062,338.1787,337.7615,337.7615,1720.0
2022-03-31 12:20:00,396.44,396.44,395.86,396.24,2925.0,337.5997,337.5997,337.1058,337.4294,2925.0
2022-03-31 12:25:00,396.31,398.12,396.29,397.85,6920.0,337.489,339.0303,337.4719,338.8004,6920.0
2022-03-31 12:30:00,397.7,397.73,397.39,397.39,784.0,338.6727,338.6982,338.4087,338.4087,784.0
2022-03-31 12:35:00,397.6,397.68,397.44,397.44,800.0,338.5875,338.6556,338.4512,338.4512,800.0
2022-03-31 12:40:00,397.7,397.7,396.91,397.02,2349.0,338.6727,338.6727,337.9999,338.0936,2349.0
2022-03-31 12:45:00,397.01,397.61,397.01,397.61,1700.0,338.0851,338.596,338.0851,338.596,1700.0
2022-03-31 12:50:00,397.69,397.7,397.26,397.27,2488.0,338.6641,338.6727,338.298,338.3065,2488.0
2022-03-31 12:55:00,397.16,397.5,397.16,397.45,701.0,338.2128,338.5023,338.2128,338.4598,701.0
2022-03-31 13:00:00,397.58,397.65,397.39,397.57,1600.0,338.5705,338.6301,338.4087,338.562,1600.0
2022-03-31 13:05:00,397.62,397.62,397.23,397.23,1700.0,338.6045,338.6045,338.2724,338.2724,1700.0
2022-03-31 13:10:00,397.24,397.57,397.08,397.33,1900.0,338.2809,338.562,338.1447,338.3576,1900.0
2022-03-31 13:15:00,397.18,397.33,396.91,397.33,1600.0,338.2298,338.3576,337.9999,338.3576,1600.0
2022-03-31 13:20:00,397.31,397.57,397.12,397.57,1890.0,338.3405,338.562,338.1787,338.562,1890.0
2022-03-31 13:25:00,397.62,397.92,397.58,397.85,2292.0,338.6045,338.86,338.5705,338.8004,2292.0
2022-03-31 13:30:00,397.6,397.66,397.56,397.66,700.0,338.5875,338.6386,338.5534,338.6386,700.0
2022-03-31 13:35:00,397.61,397.62,397.23,397.23,1424.0,338.596,338.6045,338.2724,338.2724,1424.0
2022-03-31 13:40:00,397.28,397.28,396.8,396.8,1000.0,338.315,338.315,337.9062,337.9062,1000.0
2022-03-31 13:45:00,396.95,396.96,396.58,396.62,1417.0,338.034,338.0425,337.7189,337.753,1417.0
2022-03-31 13:50:00,397.02,397.15,396.72,396.85,1708.0,338.0936,338.2043,337.8381,337.9488,1708.0
2022-03-31 13:55:00,397.1,397.1,396.95,397.0,878.0,338.1617,338.1617,338.034,338.0766,878.0
2022-03-31 14:00:00,396.91,397.01,396.54,396.54,1367.0,337.9999,338.0851,337.6848,337.6848,1367.0
2022-03-31 14:05:00,396.65,396.65,396.22,396.39,1453.0,337.7785,337.7785,337.4123,337.5571,1453.0
2022-03-31 14:10:00,396.22,396.49,395.93,396.37,4007.0,337.4123,337.6423,337.1654,337.5401,4007.0
2022-03-31 14:15:00,396.17,396.75,396.12,396.75,4787.0,337.3697,337.8637,337.3272,337.8637,4787.0
2022-03-31 14:20:00,396.87,396.89,396.63,396.88,1800.0,337.9658,337.9829,337.7615,337.9744,1800.0
2022-03-31 14:25:00,396.68,396.68,396.22,396.54,2400.0,337.804,337.804,337.4123,337.6848,2400.0
2022-03-31 14:30:00,396.4,396.74,396.33,396.49,2269.0,337.5656,337.8551,337.506,337.6423,2269.0
2022-03-31 14:35:00,396.36,396.65,396.17,396.22,2218.0,337.5315,337.7785,337.3697,337.4123,2218.0
2022-03-31 14:40:00,396.25,396.25,395.53,395.63,2535.0,337.4379,337.4379,336.8247,336.9099,2535.0
2022-03-31 14:45:00,395.7,396.09,395.61,395.86,2332.0,336.9695,337.3016,336.8929,337.1058,2332.0
2022-03-31 14:50:00,395.81,396.08,395.63,395.89,1500.0,337.0632,337.2931,336.9099,337.1313,1500.0
2022-03-31 14:55:00,395.97,396.22,395.69,395.81,6961.0,337.1994,337.4123,336.961,337.0632,6961.0
2022-03-31 15:00:00,395.86,396.15,395.71,395.73,2388.0,337.1058,337.3527,336.978,336.9951,2388.0
2022-03-31 15:05:00,395.51,395.89,395.35,395.6,3354.0,336.8077,337.1313,336.6715,336.8843,3354.0
2022-03-31 15:10:00,395.44,395.54,395.2,395.25,901.0,336.7481,336.8333,336.5437,336.5863,901.0
2022-03-31 15:15:00,395.1,395.26,395.0,395.05,2300.0,336.4586,336.5948,336.3734,336.416,2300.0
2022-03-31 15:20:00,394.94,395.11,394.68,394.81,2800.0,336.3223,336.4671,336.1009,336.2116,2800.0
2022-03-31 15:25:00,394.85,394.97,394.58,394.77,2320.0,336.2457,336.3479,336.0157,336.1775,2320.0
2022-03-31 15:30:00,394.85,394.95,394.35,394.35,3856.0,336.2457,336.3308,335.8199,335.8199,3856.0
2022-03-31 15:35:00,394.43,394.82,394.38,394.63,5032.0,335.888,336.2201,335.8454,336.0583,5032.0
2022-03-31 15:40:00,394.58,394.6,394.02,394.05,9379.0,336.0157,336.0328,335.5389,335.5644,9379.0
2022-03-31 15:45:00,394.04,394.09,393.41,393.68,9808.0,335.5559,335.5985,335.0194,335.2493,9808.0
2022-03-31 15:50:00,393.63,394.16,390.58,390.8,30881.0,335.2067,335.6581,332.6094,332.7968,30881.0
2022-03-31 15:55:00,390.9,391.63,390.27,390.28,101981.0,332.8819,333.5036,332.3454,332.3539,101981.0
2022-04-01 09:30:00,391.27,392.18,390.56,390.79,6976.0,333.197,333.9719,332.5924,332.7883,6976.0
2022-04-01 09:35:00,391.08,392.13,391.0,391.01,3441.0,333.0352,333.9294,332.9671,332.9756,3441.0
2022-04-01 09:40:00,390.9,391.67,390.62,391.53,1792.0,332.8819,333.5376,332.6435,333.4184,1792.0
2022-04-01 09:45:00,391.74,393.78,391.62,393.25,5145.0,333.5973,335.3345,333.4951,334.8831,5145.0
2022-04-01 09:50:00,392.99,394.02,392.82,393.55,2569.0,334.6617,335.5389,334.517,335.1386,2569.0
2022-04-01 09:55:00,393.2,394.44,393.19,394.44,1846.0,334.8406,335.8965,334.832,335.8965,1846.0
2022-04-01 10:00:00,394.38,395.36,394.38,395.17,2688.0,335.8454,336.68,335.8454,336.5182,2688.0
2022-04-01 10:05:00,395.27,396.43,395.27,396.08,5046.0,336.6033,337.5912,336.6033,337.2931,5046.0
2022-04-01 10:10:00,396.15,396.15,395.37,395.87,4855.0,337.3527,337.3527,336.6885,337.1143,4855.0
2022-04-01 10:15:00,395.55,395.7,394.23,394.23,4811.0,336.8418,336.9695,335.7177,335.7177,4811.0
2022-04-01 10:20:00,394.47,394.82,393.99,393.99,4551.0,335.9221,336.2201,335.5133,335.5133,4551.0
2022-04-01 10:25:00,393.87,394.19,393.5,393.5,3011.0,335.4111,335.6836,335.096,335.096,3011.0
2022-04-01 10:30:00,393.48,393.48,392.45,392.84,7365.0,335.079,335.079,334.2019,334.534,7365.0
2022-04-01 10:35:00,392.56,393.15,392.56,392.92,1800.0,334.2955,334.798,334.2955,334.6021,1800.0
2022-04-01 10:40:00,393.03,393.31,392.78,392.78,1603.0,334.6958,334.9342,334.4829,334.4829,1603.0
2022-04-01 10:45:00,392.66,393.66,392.61,393.19,3300.0,334.3807,335.2323,334.3381,334.832,3300.0
2022-04-01 10:50:00,393.46,393.82,393.46,393.62,1347.0,335.062,335.3685,335.062,335.1982,1347.0
2022-04-01 10:55:00,393.86,393.86,392.5,392.5,4002.0,335.4026,335.4026,334.2445,334.2445,4002.0
2022-04-01 11:00:00,392.46,392.82,391.96,392.48,3758.0,334.2104,334.517,333.7846,334.2274,3758.0
2022-04-01 11:05:00,392.42,392.62,391.9,392.39,2003.0,334.1763,334.3466,333.7335,334.1508,2003.0
2022-04-01 11:10:00,392.6,392.61,392.18,392.24,1397.0,334.3296,334.3381,333.9719,334.023,1397.0
2022-04-01 11:15:00,392.35,393.4,392.35,393.0,3467.0,334.1167,335.0109,334.1167,334.6702,3467.0
2022-04-01 11:20:00,392.82,393.87,392.82,393.87,1762.0,334.517,335.4111,334.517,335.4111,1762.0
2022-04-01 11:25:00,394.65,394.89,394.24,394.89,1186.0,336.0753,336.2797,335.7262,336.2797,1186.0
2022-04-01 11:30:00,394.99,395.36,394.81,395.36,3993.0,336.3649,336.68,336.2116,336.68,3993.0
2022-04-01 11:35:00,395.09,395.09,394.17,394.43,1710.0,336.45,336.45,335.6666,335.888,1710.0
2022-04-01 11:40:00,394.15,394.23,393.47,393.85,2762.0,335.6496,335.7177,335.0705,335.3941,2762.0
2022-04-01 11:45:00,393.55,394.12,393.53,394.12,1674.0,335.1386,335.624,335.1216,335.624,1674.0
2022-04-01 11:50:00,394.03,394.2,393.92,394.2,1396.0,335.5474,335.6921,335.4537,335.6921,1396.0
2022-04-01 11:55:00,394.69,394.85,394.41,394.77,4926.0,336.1094,336.2457,335.871,336.1775,4926.0
2022-04-01 12:00:00,394.58,394.65,394.28,394.51,1948.0,336.0157,336.0753,335.7603,335.9561,1948.0
2022-04-01 12:05:00,394.14,394.42,394.13,394.31,2491.0,335.641,335.8795,335.6325,335.7858,2491.0
2022-04-01 12:10:00,394.24,394.41,393.91,394.34,2180.0,335.7262,335.871,335.4452,335.8114,2180.0
2022-04-01 12:15:00,394.52,394.59,394.42,394.42,1371.0,335.9646,336.0243,335.8795,335.8795,1371.0
2022-04-01 12:20:00,394.5,394.5,394.07,394.29,1825.0,335.9476,335.9476,335.5814,335.7688,1825.0
2022-04-01 12:25:00,394.17,394.29,393.94,394.29,1199.0,335.6666,335.7688,335.4707,335.7688,1199.0
2022-04-01 12:30:00,394.37,394.37,393.56,393.71,1643.0,335.8369,335.8369,335.1471,335.2749,1643.0
2022-04-01 12:35:00,393.73,393.81,393.38,393.67,1931.0,335.2919,335.36,334.9938,335.2408,1931.0
2022-04-01 12:40:00,393.6,394.37,393.37,394.37,928.0,335.1812,335.8369,334.9853,335.8369,928.0
2022-04-01 12:45:00,394.35,394.84,394.34,394.83,1621.0,335.8199,336.2371,335.8114,336.2286,1621.0
2022-04-01 12:50:00,394.91,395.41,394.9,395.19,2048.0,336.2968,336.7225,336.2882,336.5352,2048.0
2022-04-01 12:55:00,395.13,395.56,395.13,395.5,2983.0,336.4841,336.8503,336.4841,336.7992,2983.0
2022-04-01 13:00:00,395.63,395.75,395.33,395.75,900.0,336.9099,337.0121,336.6544,337.0121,900.0
2022-04-01 13:05:00,396.13,396.51,396.0,396.0,945.0,337.3357,337.6593,337.225,337.225,945.0
2022-04-01 13:10:00,395.46,395.46,395.46,395.46,100.0,336.7651,336.7651,336.7651,336.7651,100.0
2022-04-01 13:15:00,395.44,396.09,395.44,395.98,2600.0,336.7481,337.3016,336.7481,337.2079,2600.0
2022-04-01 13:20:00,395.83,396.05,395.73,396.05,1301.0,337.0802,337.2676,336.9951,337.2676,1301.0
2022-04-01 13:25:00,396.16,396.29,395.85,396.01,954.0,337.3612,337.4719,337.0972,337.2335,954.0
2022-04-01 13:30:00,395.88,395.97,395.77,395.97,1339.0,337.1228,337.1994,337.0291,337.1994,1339.0
2022-04-01 13:35:00,395.94,396.38,395.85,396.38,1500.0,337.1739,337.5486,337.0972,337.5486,1500.0
2022-04-01 13:40:00,396.4,396.64,396.29,396.46,3538.0,337.5656,337.77,337.4719,337.6167,3538.0
2022-04-01 13:45:00,396.47,396.78,396.38,396.5,1815.0,337.6252,337.8892,337.5486,337.6508,1815.0
2022-04-01 13:50:00,396.39,396.49,395.97,396.35,3096.0,337.5571,337.6423,337.1994,337.523,3096.0
2022-04-01 13:55:00,396.29,396.72,396.23,396.23,2362.0,337.4719,337.8381,337.4208,337.4208,2362.0
2022-04-01 14:00:00,396.33,396.93,396.33,396.91,1721.0,337.506,338.0169,337.506,337.9999,1721.0
2022-04-01 14:05:00,396.88,397.13,396.63,396.77,2725.0,337.9744,338.1873,337.7615,337.8807,2725.0
2022-04-01 14:10:00,396.77,396.89,396.68,396.7,1202.0,337.8807,337.9829,337.804,337.8211,1202.0
2022-04-01 14:15:00,396.8,397.24,396.8,396.89,1914.0,337.9062,338.2809,337.9062,337.9829,1914.0
2022-04-01 14:20:00,396.99,397.15,396.61,396.61,1398.0,338.068,338.2043,337.7444,337.7444,1398.0
2022-04-01 14:25:00,396.72,396.9,396.68,396.68,1400.0,337.8381,337.9914,337.804,337.804,1400.0
2022-04-01 14:30:00,397.05,397.26,396.9,396.92,2494.0,338.1191,338.298,337.9914,338.0084,2494.0
2022-04-01 14:35:00,396.86,396.86,396.54,396.77,1703.0,337.9573,337.9573,337.6848,337.8807,1703.0
2022-04-01 14:40:00,396.78,397.05,396.71,396.87,2261.0,337.8892,338.1191,337.8296,337.9658,2261.0
2022-04-01 14:45:00,397.19,397.19,396.91,396.95,955.0,338.2384,338.2384,337.9999,338.034,955.0
2022-04-01 14:50:00,396.9,396.9,396.57,396.78,1205.0,337.9914,337.9914,337.7104,337.8892,1205.0
2022-04-01 14:55:00,396.73,396.89,396.37,396.37,2437.0,337.8466,337.9829,337.5401,337.5401,2437.0
2022-04-01 15:00:00,396.42,396.84,396.42,396.54,2753.0,337.5826,337.9403,337.5826,337.6848,2753.0
2022-04-01 15:05:00,396.55,396.87,396.45,396.47,2768.0,337.6933,337.9658,337.6082,337.6252,2768.0
2022-04-01 15:10:00,396.65,396.65,396.12,396.57,4866.0,337.7785,337.7785,337.3272,337.7104,4866.0
2022-04-01 15:15:00,396.56,396.66,396.19,396.19,900.0,337.7019,337.787,337.3868,337.3868,900.0
2022-04-01 15:20:00,396.23,396.65,395.97,396.49,3407.0,337.4208,337.7785,337.1994,337.6423,3407.0
2022-04-01 15:25:00,396.43,396.67,396.36,396.55,3079.0,337.5912,337.7955,337.5315,337.6933,3079.0
2022-04-01 15:30:00,396.63,396.88,396.11,396.53,6732.0,337.7615,337.9744,337.3187,337.6763,6732.0
2022-04-01 15:35:00,396.65,396.67,396.12,396.48,4996.0,337.7785,337.7955,337.3272,337.6337,4996.0
2022-04-01 15:40:00,396.53,396.81,396.38,396.67,4481.0,337.6763,337.9148,337.5486,337.7955,4481.0
2022-04-01 15:45:00,396.63,396.77,396.41,396.66,7327.0,337.7615,337.8807,337.5741,337.787,7327.0
2022-04-01 15:50:00,396.8,396.94,396.31,396.75,41694.0,337.9062,338.0255,337.489,337.8637,41694.0
2022-04-01 15:55:00,396.63,396.89,396.35,396.89,46414.0,337.7615,337.9829,337.523,337.9829,46414.0
2022-04-04 09:30:00,396.62,398.02,396.35,396.36,6124.0,337.753,338.9452,337.523,337.5315,6124.0
2022-04-04 09:35:00,395.66,396.61,395.31,396.01,5435.0,336.9354,337.7444,336.6374,337.2335,5435.0
2022-04-04 09:40:00,396.04,397.1,395.51,395.69,1907.0,337.259,338.1617,336.8077,336.961,1907.0
2022-04-04 09:45:00,395.75,396.32,395.54,396.32,878.0,337.0121,337.4975,336.8333,337.4975,878.0
2022-04-04 09:50:00,396.19,397.59,396.19,397.59,2177.0,337.3868,338.579,337.3868,338.579,2177.0
2022-04-04 09:55:00,397.64,397.85,395.79,396.03,3802.0,338.6216,338.8004,337.0461,337.2505,3802.0
2022-04-04 10:00:00,395.67,395.75,394.97,394.97,1110.0,336.944,337.0121,336.3479,336.3479,1110.0
2022-04-04 10:05:00,394.44,394.44,393.6,393.81,1944.0,335.8965,335.8965,335.1812,335.36,1944.0
2022-04-04 10:10:00,393.06,393.06,391.98,392.04,1744.0,334.7213,334.7213,333.8016,333.8527,1744.0
2022-04-04 10:15:00,391.58,391.58,391.0,391.09,1101.0,333.461,333.461,332.9671,333.0437,1101.0
2022-04-04 10:20:00,391.26,392.22,391.26,391.97,3882.0,333.1885,334.006,333.1885,333.7931,3882.0
2022-04-04 10:25:00,391.81,392.87,391.81,392.58,2305.0,333.6569,334.5595,333.6569,334.3126,2305.0
2022-04-04 10:30:00,392.28,392.72,392.04,392.04,1640.0,334.0571,334.4318,333.8527,333.8527,1640.0
2022-04-04 10:35:00,391.7,391.7,390.89,391.02,3004.0,333.5632,333.5632,332.8734,332.9841,3004.0
2022-04-04 10:40:00,391.02,391.55,390.95,391.34,2303.0,332.9841,333.4355,332.9245,333.2566,2303.0
2022-04-04 10:45:00,391.29,391.41,391.19,391.27,1691.0,333.214,333.3162,333.1289,333.197,1691.0
2022-04-04 10:50:00,391.35,391.5,390.74,390.74,1301.0,333.2651,333.3929,332.7457,332.7457,1301.0
2022-04-04 10:55:00,390.41,390.41,388.46,388.74,16494.0,332.4647,332.4647,330.8041,331.0425,16494.0
2022-04-04 11:00:00,389.19,389.89,389.19,389.48,5111.0,331.4257,332.0218,331.4257,331.6727,5111.0
2022-04-04 11:05:00,389.73,390.53,389.73,390.15,1550.0,331.8856,332.5668,331.8856,332.2432,1550.0
2022-04-04 11:10:00,390.05,390.24,389.81,389.81,7206.0,332.1581,332.3199,331.9537,331.9537,7206.0
2022-04-04 11:15:00,389.29,389.98,389.29,389.98,4141.0,331.5109,332.0985,331.5109,332.0985,4141.0
2022-04-04 11:20:00,389.74,390.04,389.51,389.51,1710.0,331.8941,332.1496,331.6982,331.6982,1710.0
2022-04-04 11:25:00,390.05,391.39,389.95,391.09,12572.0,332.1581,333.2992,332.0729,333.0437,12572.0
2022-04-04 11:30:00,391.08,391.8,391.08,391.8,800.0,333.0352,333.6483,333.0352,333.6483,800.0
2022-04-04 11:35:00,391.47,391.91,391.47,391.91,1826.0,333.3673,333.742,333.3673,333.742,1826.0
2022-04-04 11:40:00,391.63,391.63,391.09,391.35,3726.0,333.5036,333.5036,333.0437,333.2651,3726.0
2022-04-04 11:45:00,391.4,391.48,390.63,390.75,2601.0,333.3077,333.3758,332.652,332.7542,2601.0
2022-04-04 11:50:00,391.04,391.04,389.93,390.19,1768.0,333.0011,333.0011,332.0559,332.2773,1768.0
2022-04-04 11:55:00,390.3,390.75,390.3,390.51,1101.0,332.371,332.7542,332.371,332.5498,1101.0
2022-04-04 12:00:00,390.93,390.93,390.75,390.75,200.0,332.9075,332.9075,332.7542,332.7542,200.0
2022-04-04 12:05:00,391.17,391.18,390.88,390.88,1260.0,333.1119,333.1204,332.8649,332.8649,1260.0
2022-04-04 12:10:00,391.35,391.61,391.2,391.55,1321.0,333.2651,333.4865,333.1374,333.4355,1321.0
2022-04-04 12:15:00,391.36,392.68,391.35,392.68,4548.0,333.2737,334.3977,333.2651,334.3977,4548.0
2022-04-04 12:20:00,392.49,392.55,392.0,392.13,6636.0,334.2359,334.287,333.8187,333.9294,6636.0
2022-04-04 12:25:00,392.27,392.27,391.84,391.99,700.0,334.0486,334.0486,333.6824,333.8101,700.0
2022-04-04 12:30:00,391.91,392.48,391.91,392.23,1258.0,333.742,334.2274,333.742,334.0145,1258.0
2022-04-04 12:35:00,391.99,391.99,391.45,391.55,501.0,333.8101,333.8101,333.3503,333.4355,501.0
2022-04-04 12:40:00,391.33,391.55,391.27,391.29,700.0,333.2481,333.4355,333.197,333.214,700.0
2022-04-04 12:45:00,391.45,391.45,391.45,391.45,100.0,333.3503,333.3503,333.3503,333.3503,100.0
2022-04-04 12:50:00,391.68,391.68,391.05,391.06,883.0,333.5462,333.5462,333.0097,333.0182,883.0
2022-04-04 12:55:00,390.75,390.75,390.35,390.35,550.0,332.7542,332.7542,332.4136,332.4136,550.0
2022-04-04 13:00:00,390.27,390.44,390.07,390.44,1904.0,332.3454,332.4902,332.1751,332.4902,1904.0
2022-04-04 13:05:00,390.51,390.52,390.31,390.47,500.0,332.5498,332.5583,332.3795,332.5157,500.0
2022-04-04 13:10:00,390.37,390.38,389.7,389.7,1300.0,332.4306,332.4391,331.86,331.86,1300.0
2022-04-04 13:15:00,389.91,390.11,389.91,390.01,828.0,332.0389,332.2092,332.0389,332.124,828.0
2022-04-04 13:20:00,390.09,390.25,390.06,390.08,1502.0,332.1921,332.3284,332.1666,332.1836,1502.0
2022-04-04 13:25:00,390.29,390.39,390.13,390.39,1400.0,332.3625,332.4476,332.2262,332.4476,1400.0
2022-04-04 13:30:00,390.95,391.15,390.95,391.15,408.0,332.9245,333.0948,332.9245,333.0948,408.0
2022-04-04 13:35:00,391.4,391.55,391.29,391.55,3284.0,333.3077,333.4355,333.214,333.4355,3284.0
2022-04-04 13:40:00,391.45,391.55,391.45,391.55,200.0,333.3503,333.4355,333.3503,333.4355,200.0
2022-04-04 13:45:00,391.71,391.75,391.46,391.47,2352.0,333.5717,333.6058,333.3588,333.3673,2352.0
2022-04-04 13:50:00,391.54,392.07,391.5,392.0,14706.0,333.4269,333.8783,333.3929,333.8187,14706.0
2022-04-04 13:55:00,392.32,392.6,392.32,392.6,3400.0,334.0912,334.3296,334.0912,334.3296,3400.0
2022-04-04 14:00:00,392.51,392.6,392.16,392.6,5810.0,334.253,334.3296,333.9549,334.3296,5810.0
2022-04-04 14:05:00,392.75,393.2,392.75,393.2,604.0,334.4573,334.8406,334.4573,334.8406,604.0
2022-04-04 14:10:00,393.29,393.43,392.55,392.55,3190.0,334.9172,335.0364,334.287,334.287,3190.0
2022-04-04 14:15:00,392.79,392.94,392.66,392.82,4184.0,334.4914,334.6191,334.3807,334.517,4184.0
2022-04-04 14:20:00,393.0,393.01,392.72,392.93,1798.0,334.6702,334.6788,334.4318,334.6106,1798.0
2022-04-04 14:25:00,392.94,393.41,392.93,393.3,1490.0,334.6191,335.0194,334.6106,334.9257,1490.0
2022-04-04 14:30:00,393.4,393.84,393.18,393.84,2873.0,335.0109,335.3856,334.8235,335.3856,2873.0
2022-04-04 14:35:00,393.98,393.98,393.49,393.5,2232.0,335.5048,335.5048,335.0875,335.096,2232.0
2022-04-04 14:40:00,393.09,393.09,392.9,392.91,250.0,334.7469,334.7469,334.5851,334.5936,250.0
2022-04-04 14:45:00,392.49,392.8,392.49,392.58,1415.0,334.2359,334.4999,334.2359,334.3126,1415.0
2022-04-04 14:50:00,392.62,392.82,392.45,392.7,6230.0,334.3466,334.517,334.2019,334.4148,6230.0
2022-04-04 14:55:00,392.81,393.05,392.29,392.94,4604.0,334.5084,334.7128,334.0656,334.6191,4604.0
2022-04-04 15:00:00,393.02,393.02,392.59,392.91,4982.0,334.6873,334.6873,334.3211,334.5936,4982.0
2022-04-04 15:05:00,392.72,392.72,392.01,392.02,1722.0,334.4318,334.4318,333.8272,333.8357,1722.0
2022-04-04 15:10:00,392.17,392.26,391.75,391.97,2000.0,333.9634,334.0401,333.6058,333.7931,2000.0
2022-04-04 15:15:00,391.93,392.14,391.68,391.83,5000.0,333.7591,333.9379,333.5462,333.6739,5000.0
2022-04-04 15:20:00,392.27,392.27,391.96,392.12,1140.0,334.0486,334.0486,333.7846,333.9209,1140.0
2022-04-04 15:25:00,392.15,392.15,391.95,392.02,1427.0,333.9464,333.9464,333.7761,333.8357,1427.0
2022-04-04 15:30:00,391.99,392.51,391.82,392.5,2200.0,333.8101,334.253,333.6654,334.2445,2200.0
2022-04-04 15:35:00,392.57,392.67,392.34,392.42,3037.0,334.3041,334.3892,334.1082,334.1763,3037.0
2022-04-04 15:40:00,392.37,393.12,392.33,393.12,2154.0,334.1337,334.7724,334.0997,334.7724,2154.0
2022-04-04 15:45:00,392.88,393.52,392.88,393.52,8284.0,334.5681,335.1131,334.5681,335.1131,8284.0
2022-04-04 15:50:00,393.68,394.36,393.28,393.57,11330.0,335.2493,335.8284,334.9087,335.1556,11330.0
2022-04-04 15:55:00,393.78,394.37,393.17,394.1,32018.0,335.3345,335.8369,334.815,335.607,32018.0
2022-04-05 09:30:00,392.32,396.34,392.32,396.3,11613.0,334.0912,337.5145,334.0912,337.4805,11613.0
2022-04-05 09:35:00,395.94,399.59,395.43,399.15,2390.0,337.1739,340.2821,336.7396,339.9074,2390.0
2022-04-05 09:40:00,399.97,402.69,399.97,401.28,9974.0,340.6057,342.922,340.6057,341.7213,9974.0
2022-04-05 09:45:00,400.8,402.38,399.72,399.72,6560.0,341.3126,342.658,340.3928,340.3928,6560.0
2022-04-05 09:50:00,399.77,399.85,398.52,399.03,7310.0,340.4354,340.5036,339.371,339.8053,7310.0
2022-04-05 09:55:00,398.81,399.21,398.04,399.21,3316.0,339.6179,339.9585,338.9622,339.9585,3316.0
2022-04-05 10:00:00,399.15,399.23,398.55,398.89,3188.0,339.9074,339.9756,339.3965,339.686,3188.0
2022-04-05 10:05:00,399.0,399.33,398.21,398.26,5838.0,339.7797,340.0607,339.107,339.1495,5838.0
2022-04-05 10:10:00,398.46,398.46,397.6,398.25,3591.0,339.3199,339.3199,338.5875,339.141,3591.0
2022-04-05 10:15:00,398.25,398.25,396.65,397.92,5736.0,339.141,339.141,337.7785,338.86,5736.0
2022-04-05 10:20:00,398.07,398.07,396.73,396.73,2918.0,338.9877,338.9877,337.8466,337.8466,2918.0
2022-04-05 10:25:00,396.98,397.69,396.98,397.69,1312.0,338.0595,338.6641,338.0595,338.6641,1312.0
2022-04-05 10:30:00,397.55,397.8,397.33,397.7,3051.0,338.5449,338.7578,338.3576,338.6727,3051.0
2022-04-05 10:35:00,397.9,398.22,397.9,398.19,1600.0,338.843,339.1155,338.843,339.0899,1600.0
2022-04-05 10:40:00,398.31,399.08,398.21,399.08,3837.0,339.1921,339.8478,339.107,339.8478,3837.0
2022-04-05 10:45:00,398.92,400.21,398.91,400.19,2487.0,339.7116,340.8101,339.7031,340.7931,2487.0
2022-04-05 10:50:00,400.1,401.27,399.79,400.24,3932.0,340.7164,341.7128,340.4525,340.8357,3932.0
2022-04-05 10:55:00,400.09,400.59,399.9,399.9,1401.0,340.7079,341.1337,340.5461,340.5461,1401.0
2022-04-05 11:00:00,400.09,400.4,399.71,400.33,3235.0,340.7079,340.9719,340.3843,340.9123,3235.0
2022-04-05 11:05:00,400.33,400.33,398.67,398.68,1130.0,340.9123,340.9123,339.4987,339.5072,1130.0
2022-04-05 11:10:00,399.03,399.44,398.89,398.98,2655.0,339.8053,340.1544,339.686,339.7627,2655.0
2022-04-05 11:15:00,398.86,398.95,398.57,398.57,1958.0,339.6605,339.7371,339.4135,339.4135,1958.0
2022-04-05 11:20:00,398.69,399.28,398.69,399.02,2767.0,339.5157,340.0182,339.5157,339.7967,2767.0
2022-04-05 11:25:00,399.35,399.53,398.41,399.16,4111.0,340.0778,340.231,339.2773,339.916,4111.0
2022-04-05 11:30:00,399.05,399.71,399.02,399.3,2578.0,339.8223,340.3843,339.7967,340.0352,2578.0
2022-04-05 11:35:00,399.35,399.35,399.06,399.18,703.0,340.0778,340.0778,339.8308,339.933,703.0
2022-04-05 11:40:00,399.38,399.93,399.21,399.91,2816.0,340.1033,340.5717,339.9585,340.5546,2816.0
2022-04-05 11:45:00,399.83,399.83,398.84,398.97,4219.0,340.4865,340.4865,339.6435,339.7542,4219.0
2022-04-05 11:50:00,398.85,398.85,398.5,398.5,900.0,339.652,339.652,339.3539,339.3539,900.0
2022-04-05 11:55:00,398.67,398.74,397.96,397.96,1600.0,339.4987,339.5583,338.8941,338.8941,1600.0
2022-04-05 12:00:00,397.19,397.39,396.87,397.35,4786.0,338.2384,338.4087,337.9658,338.3746,4786.0
2022-04-05 12:05:00,397.43,398.06,397.43,398.0,1500.0,338.4427,338.9792,338.4427,338.9281,1500.0
2022-04-05 12:10:00,398.11,399.11,398.06,398.9,1700.0,339.0218,339.8734,338.9792,339.6946,1700.0
2022-04-05 12:15:00,398.81,399.1,398.81,399.08,2072.0,339.6179,339.8649,339.6179,339.8478,2072.0
2022-04-05 12:20:00,399.01,399.01,398.71,398.72,697.0,339.7882,339.7882,339.5328,339.5413,697.0
2022-04-05 12:25:00,398.71,399.79,398.5,399.79,4092.0,339.5328,340.4525,339.3539,340.4525,4092.0
2022-04-05 12:30:00,399.97,400.71,399.35,399.35,4801.0,340.6057,341.2359,340.0778,340.0778,4801.0
2022-04-05 12:35:00,399.21,399.4,398.98,399.31,3362.0,339.9585,340.1203,339.7627,340.0437,3362.0
2022-04-05 12:40:00,398.82,398.85,398.64,398.64,1850.0,339.6264,339.652,339.4731,339.4731,1850.0
2022-04-05 12:45:00,398.48,398.48,398.31,398.32,900.0,339.3369,339.3369,339.1921,339.2006,900.0
2022-04-05 12:50:00,398.07,398.62,398.04,398.62,1201.0,338.9877,339.4561,338.9622,339.4561,1201.0
2022-04-05 12:55:00,398.68,398.68,398.21,398.34,2420.0,339.5072,339.5072,339.107,339.2177,2420.0
2022-04-05 13:00:00,398.25,398.45,398.24,398.45,500.0,339.141,339.3113,339.1325,339.3113,500.0
2022-04-05 13:05:00,398.56,398.98,398.53,398.98,1700.0,339.405,339.7627,339.3795,339.7627,1700.0
2022-04-05 13:10:00,398.98,398.99,398.58,398.58,1691.0,339.7627,339.7712,339.422,339.422,1691.0
2022-04-05 13:15:00,398.58,399.22,398.58,398.98,2905.0,339.422,339.9671,339.422,339.7627,2905.0
2022-04-05 13:20:00,399.65,399.84,399.25,399.25,1582.0,340.3332,340.495,339.9926,339.9926,1582.0
2022-04-05 13:25:00,399.18,399.18,398.43,398.7,1802.0,339.933,339.933,339.2943,339.5242,1802.0
2022-04-05 13:30:00,398.73,398.88,398.56,398.77,2540.0,339.5498,339.6775,339.405,339.5838,2540.0
2022-04-05 13:35:00,398.82,399.08,398.79,398.92,2281.0,339.6264,339.8478,339.6009,339.7116,2281.0
2022-04-05 13:40:00,398.83,399.27,398.74,399.09,4141.0,339.6349,340.0096,339.5583,339.8564,4141.0
2022-04-05 13:45:00,399.05,399.72,398.96,399.68,4467.0,339.8223,340.3928,339.7456,340.3588,4467.0
2022-04-05 13:50:00,399.72,400.21,399.38,399.38,4949.0,340.3928,340.8101,340.1033,340.1033,4949.0
2022-04-05 13:55:00,399.26,399.5,399.11,399.25,6060.0,340.0011,340.2055,339.8734,339.9926,6060.0
2022-04-05 14:00:00,399.14,399.39,399.14,399.2,3258.0,339.8989,340.1118,339.8989,339.95,3258.0
2022-04-05 14:05:00,399.21,400.01,399.05,400.0,4436.0,339.9585,340.6398,339.8223,340.6313,4436.0
2022-04-05 14:10:00,400.09,400.21,399.85,399.96,6900.0,340.7079,340.8101,340.5036,340.5972,6900.0
2022-04-05 14:15:00,399.97,400.39,399.93,400.23,4241.0,340.6057,340.9634,340.5717,340.8272,4241.0
2022-04-05 14:20:00,400.35,400.75,400.22,400.72,5071.0,340.9293,341.27,340.8186,341.2444,5071.0
2022-04-05 14:25:00,400.64,400.66,399.73,399.97,8550.0,341.1763,341.1933,340.4014,340.6057,8550.0
2022-04-05 14:30:00,399.85,399.93,399.7,399.8,3003.0,340.5036,340.5717,340.3758,340.461,3003.0
2022-04-05 14:35:00,399.69,399.69,399.25,399.53,8736.0,340.3673,340.3673,339.9926,340.231,8736.0
2022-04-05 14:40:00,399.53,399.71,399.24,399.36,9129.0,340.231,340.3843,339.9841,340.0863,9129.0
2022-04-05 14:45:00,399.3,399.3,398.77,398.8,3951.0,340.0352,340.0352,339.5838,339.6094,3951.0
2022-04-05 14:50:00,399.06,399.15,399.03,399.15,725.0,339.8308,339.9074,339.8053,339.9074,725.0
2022-04-05 14:55:00,399.39,399.53,398.86,398.98,4239.0,340.1118,340.231,339.6605,339.7627,4239.0
2022-04-05 15:00:00,399.07,399.1,398.51,398.53,2746.0,339.8393,339.8649,339.3624,339.3795,2746.0
2022-04-05 15:05:00,398.55,398.56,398.07,398.4,3517.0,339.3965,339.405,338.9877,339.2688,3517.0
2022-04-05 15:10:00,398.3,398.3,397.71,397.74,3383.0,339.1836,339.1836,338.6812,338.7067,3383.0
2022-04-05 15:15:00,397.82,397.95,397.53,397.8,8424.0,338.7748,338.8856,338.5279,338.7578,8424.0
2022-04-05 15:20:00,397.84,398.2,397.84,398.17,4857.0,338.7919,339.0984,338.7919,339.0729,4857.0
2022-04-05 15:25:00,398.17,398.17,396.9,396.98,7483.0,339.0729,339.0729,337.9914,338.0595,7483.0
2022-04-05 15:30:00,396.97,396.97,395.29,395.4,8477.0,338.051,338.051,336.6204,336.714,8477.0
2022-04-05 15:35:00,395.39,395.83,395.25,395.79,7130.0,336.7055,337.0802,336.5863,337.0461,7130.0
2022-04-05 15:40:00,395.72,395.72,395.0,395.09,8362.0,336.9865,336.9865,336.3734,336.45,8362.0
2022-04-05 15:45:00,395.25,395.26,393.94,393.94,10021.0,336.5863,336.5948,335.4707,335.4707,10021.0
2022-04-05 15:50:00,394.02,396.01,394.02,395.27,21116.0,335.5389,337.2335,335.5389,336.6033,21116.0
2022-04-05 15:55:00,395.36,395.92,395.18,395.72,31852.0,336.68,337.1569,336.5267,336.9865,31852.0
2022-04-06 09:30:00,397.28,398.03,394.61,394.61,14787.0,338.315,338.9537,336.0413,336.0413,14787.0
2022-04-06 09:35:00,395.37,397.7,395.19,397.7,3175.0,336.6885,338.6727,336.5352,338.6727,3175.0
2022-04-06 09:40:00,397.75,398.27,396.97,397.01,2359.0,338.7152,339.1581,338.051,338.0851,2359.0
2022-04-06 09:45:00,397.06,397.06,396.09,397.0,2532.0,338.1276,338.1276,337.3016,338.0766,2532.0
2022-04-06 09:50:00,397.47,399.16,397.47,398.8,1000.0,338.4768,339.916,338.4768,339.6094,1000.0
2022-04-06 09:55:00,399.17,400.37,399.09,399.16,1967.0,339.9245,340.9464,339.8564,339.916,1967.0
2022-04-06 10:00:00,399.38,400.88,399.38,400.88,2602.0,340.1033,341.3807,340.1033,341.3807,2602.0
2022-04-06 10:05:00,400.97,401.3,400.45,400.85,4388.0,341.4573,341.7383,341.0145,341.3551,4388.0
2022-04-06 10:10:00,401.04,401.91,401.04,401.41,2181.0,341.5169,342.2578,341.5169,341.832,2181.0
2022-04-06 10:15:00,401.4,402.41,401.4,402.34,1843.0,341.8235,342.6836,341.8235,342.624,1843.0
2022-04-06 10:20:00,402.76,403.16,402.14,402.62,6654.0,342.9816,343.3223,342.4537,342.8624,6654.0
2022-04-06 10:25:00,402.59,402.59,401.36,401.96,2344.0,342.8369,342.8369,341.7894,342.3004,2344.0
2022-04-06 10:30:00,401.57,402.29,401.57,402.22,2351.0,341.9683,342.5814,341.9683,342.5218,2351.0
2022-04-06 10:35:00,402.41,402.57,401.06,401.7,2430.0,342.6836,342.8198,341.534,342.079,2430.0
2022-04-06 10:40:00,402.08,402.37,401.61,402.1,3184.0,342.4026,342.6495,342.0023,342.4196,3184.0
2022-04-06 10:45:00,401.85,401.85,400.94,400.96,2869.0,342.2067,342.2067,341.4318,341.4488,2869.0
2022-04-06 10:50:00,401.5,401.79,401.08,401.25,1500.0,341.9087,342.1556,341.551,341.6958,1500.0
2022-04-06 10:55:00,401.07,401.72,400.68,401.5,4067.0,341.5425,342.096,341.2104,341.9087,4067.0
2022-04-06 11:00:00,401.63,402.31,401.63,402.31,1201.0,342.0194,342.5984,342.0194,342.5984,1201.0
2022-04-06 11:05:00,402.52,402.64,402.31,402.64,2201.0,342.7773,342.8795,342.5984,342.8795,2201.0
2022-04-06 11:10:00,402.32,402.38,401.57,401.59,1212.0,342.607,342.658,341.9683,341.9853,1212.0
2022-04-06 11:15:00,401.8,402.01,401.6,401.96,3084.0,342.1641,342.343,341.9938,342.3004,3084.0
2022-04-06 11:20:00,401.86,401.91,401.46,401.47,3254.0,342.2152,342.2578,341.8746,341.8831,3254.0
2022-04-06 11:25:00,401.47,402.55,401.34,402.55,3341.0,341.8831,342.8028,341.7724,342.8028,3341.0
2022-04-06 11:30:00,402.7,403.39,402.64,403.35,2909.0,342.9306,343.5181,342.8795,343.4841,2909.0
2022-04-06 11:35:00,403.4,404.01,403.16,403.16,9536.0,343.5267,344.0461,343.3223,343.3223,9536.0
2022-04-06 11:40:00,403.46,403.81,403.46,403.81,1605.0,343.5778,343.8758,343.5778,343.8758,1605.0
2022-04-06 11:45:00,403.84,404.63,403.79,404.58,2717.0,343.9013,344.5741,343.8588,344.5315,2717.0
2022-04-06 11:50:00,404.89,405.49,404.25,404.26,8969.0,344.7955,345.3065,344.2505,344.259,8969.0
2022-04-06 11:55:00,404.25,404.79,404.21,404.67,4589.0,344.2505,344.7103,344.2164,344.6082,4589.0
2022-04-06 12:00:00,404.96,405.39,404.96,405.13,3497.0,344.8551,345.2213,344.8551,344.9999,3497.0
2022-04-06 12:05:00,404.98,404.98,404.41,404.41,1939.0,344.8721,344.8721,344.3867,344.3867,1939.0
2022-04-06 12:10:00,404.43,404.81,404.09,404.15,4179.0,344.4038,344.7274,344.1142,344.1653,4179.0
2022-04-06 12:15:00,404.18,404.25,403.44,403.67,3511.0,344.1909,344.2505,343.5607,343.7566,3511.0
2022-04-06 12:20:00,403.53,404.25,403.53,404.06,2753.0,343.6374,344.2505,343.6374,344.0887,2753.0
2022-04-06 12:25:00,404.24,404.56,404.21,404.46,1010.0,344.242,344.5145,344.2164,344.4293,1010.0
2022-04-06 12:30:00,404.54,405.6,404.54,405.6,1200.0,344.4975,345.4001,344.4975,345.4001,1200.0
2022-04-06 12:35:00,405.4,405.4,405.1,405.14,2671.0,345.2298,345.2298,344.9743,345.0084,2671.0
2022-04-06 12:40:00,405.06,405.79,405.03,405.69,2650.0,344.9403,345.5619,344.9147,345.4768,2650.0
2022-04-06 12:45:00,405.58,406.21,404.48,404.48,8997.0,345.3831,345.9196,344.4464,344.4464,8997.0
2022-04-06 12:50:00,404.89,405.3,404.56,405.3,2900.0,344.7955,345.1447,344.5145,345.1447,2900.0
2022-04-06 12:55:00,405.14,405.43,404.82,404.88,3600.0,345.0084,345.2554,344.7359,344.787,3600.0
2022-04-06 13:00:00,405.0,405.35,404.78,405.12,3126.0,344.8892,345.1872,344.7018,344.9914,3126.0
2022-04-06 13:05:00,405.57,405.62,405.32,405.47,3108.0,345.3746,345.4172,345.1617,345.2894,3108.0
2022-04-06 13:10:00,405.5,406.16,405.46,406.16,4112.0,345.315,345.877,345.2809,345.877,4112.0
2022-04-06 13:15:00,406.0,406.01,405.52,405.69,6190.0,345.7408,345.7493,345.332,345.4768,6190.0
2022-04-06 13:20:00,405.72,406.25,405.46,406.25,1948.0,345.5023,345.9537,345.2809,345.9537,1948.0
2022-04-06 13:25:00,406.46,406.46,405.9,406.4,2406.0,346.1325,346.1325,345.6556,346.0814,2406.0
2022-04-06 13:30:00,406.22,406.53,405.97,406.25,3247.0,345.9281,346.1921,345.7152,345.9537,3247.0
2022-04-06 13:35:00,406.22,406.6,406.16,406.55,2417.0,345.9281,346.2517,345.877,346.2091,2417.0
2022-04-06 13:40:00,406.33,406.47,405.68,405.85,3449.0,346.0218,346.141,345.4683,345.613,3449.0
2022-04-06 13:45:00,405.98,405.98,404.97,405.16,3965.0,345.7237,345.7237,344.8636,345.0254,3965.0
2022-04-06 13:50:00,405.29,405.37,404.93,404.96,2883.0,345.1361,345.2043,344.8296,344.8551,2883.0
2022-04-06 13:55:00,404.98,405.53,404.74,405.53,2660.0,344.8721,345.3405,344.6678,345.3405,2660.0
2022-04-06 14:00:00,405.53,406.45,405.06,406.09,3811.0,345.3405,346.124,344.9403,345.8174,3811.0
2022-04-06 14:05:00,405.94,405.98,404.88,404.94,4648.0,345.6897,345.7237,344.787,344.8381,4648.0
2022-04-06 14:10:00,404.79,405.05,404.54,404.68,4657.0,344.7103,344.9318,344.4975,344.6167,4657.0
2022-04-06 14:15:00,404.61,404.66,404.06,404.19,3688.0,344.5571,344.5996,344.0887,344.1994,3688.0
2022-04-06 14:20:00,404.99,405.71,404.94,405.49,4014.0,344.8807,345.4938,344.8381,345.3065,4014.0
2022-04-06 14:25:00,405.62,406.22,405.47,406.17,3109.0,345.4172,345.9281,345.2894,345.8855,3109.0
2022-04-06 14:30:00,405.97,406.52,405.44,406.52,3751.0,345.7152,346.1836,345.2639,346.1836,3751.0
2022-04-06 14:35:00,406.56,406.56,405.54,405.54,3306.0,346.2176,346.2176,345.349,345.349,3306.0
2022-04-06 14:40:00,405.48,406.2,405.35,406.18,2412.0,345.2979,345.9111,345.1872,345.894,2412.0
2022-04-06 14:45:00,406.23,406.36,406.07,406.31,1420.0,345.9366,346.0473,345.8004,346.0047,1420.0
2022-04-06 14:50:00,406.36,406.79,405.93,406.78,3409.0,346.0473,346.4135,345.6811,346.405,3409.0
2022-04-06 14:55:00,407.06,407.35,406.77,406.87,5009.0,346.6434,346.8904,346.3965,346.4816,5009.0
2022-04-06 15:00:00,407.01,407.33,406.82,407.07,3158.0,346.6009,346.8734,346.4391,346.6519,3158.0
2022-04-06 15:05:00,407.06,407.16,406.35,406.54,11775.0,346.6434,346.7286,346.0388,346.2006,11775.0
2022-04-06 15:10:00,406.53,407.28,406.43,407.18,3341.0,346.1921,346.8308,346.1069,346.7456,3341.0
2022-04-06 15:15:00,407.32,407.38,406.81,407.06,6209.0,346.8648,346.9159,346.4305,346.6434,6209.0
2022-04-06 15:20:00,406.87,406.87,406.36,406.46,4007.0,346.4816,346.4816,346.0473,346.1325,4007.0
2022-04-06 15:25:00,406.53,406.55,405.92,406.3,10286.0,346.1921,346.2091,345.6726,345.9962,10286.0
2022-04-06 15:30:00,406.14,406.86,406.12,406.2,6831.0,345.86,346.4731,345.8429,345.9111,6831.0
2022-04-06 15:35:00,406.4,407.21,406.12,407.21,6856.0,346.0814,346.7712,345.8429,346.7712,6856.0
2022-04-06 15:40:00,407.14,407.88,407.07,407.56,12406.0,346.7116,347.3417,346.6519,347.0692,12406.0
2022-04-06 15:45:00,407.49,408.39,407.25,408.37,15449.0,347.0096,347.776,346.8052,347.759,15449.0
2022-04-06 15:50:00,408.4,409.24,408.04,408.18,19558.0,347.7845,348.4999,347.478,347.5972,19558.0
2022-04-06 15:55:00,408.18,409.44,408.0,408.59,55595.0,347.5972,348.6702,347.4439,347.9463,55595.0
2022-04-07 09:30:00,405.0,406.02,403.23,403.78,8661.0,344.8892,345.7578,343.3819,343.8503,8661.0
2022-04-07 09:35:00,404.25,406.14,402.18,406.08,11815.0,344.2505,345.86,342.4877,345.8089,11815.0
2022-04-07 09:40:00,407.21,408.0,406.79,407.89,3641.0,346.7712,347.4439,346.4135,347.3502,3641.0
2022-04-07 09:45:00,407.67,409.32,407.66,409.09,3572.0,347.1629,348.568,347.1544,348.3721,3572.0
2022-04-07 09:50:00,407.83,408.09,406.39,406.39,4700.0,347.2991,347.5206,346.0729,346.0729,4700.0
2022-04-07 09:55:00,406.08,407.39,406.05,406.27,3457.0,345.8089,346.9245,345.7833,345.9707,3457.0
2022-04-07 10:00:00,407.01,408.06,406.61,407.6,5001.0,346.6009,347.495,346.2602,347.1033,5001.0
2022-04-07 10:05:00,407.22,408.58,407.22,408.58,2305.0,346.7797,347.9378,346.7797,347.9378,2305.0
2022-04-07 10:10:00,408.38,408.76,407.67,407.96,2869.0,347.7675,348.0911,347.1629,347.4099,2869.0
2022-04-07 10:15:00,407.23,408.21,407.23,407.89,1933.0,346.7882,347.6227,346.7882,347.3502,1933.0
2022-04-07 10:20:00,407.49,407.77,407.3,407.4,501.0,347.0096,347.2481,346.8478,346.933,501.0
2022-04-07 10:25:00,406.82,406.82,406.22,406.29,1070.0,346.4391,346.4391,345.9281,345.9877,1070.0
2022-04-07 10:30:00,406.37,407.1,406.27,406.99,6265.0,346.0558,346.6775,345.9707,346.5838,6265.0
2022-04-07 10:35:00,406.74,407.3,406.32,407.03,2695.0,346.3709,346.8478,346.0133,346.6179,2695.0
2022-04-07 10:40:00,406.77,406.97,406.21,406.9,4382.0,346.3965,346.5668,345.9196,346.5072,4382.0
2022-04-07 10:45:00,406.89,406.89,406.4,406.86,1252.0,346.4987,346.4987,346.0814,346.4731,1252.0
2022-04-07 10:50:00,406.79,406.79,405.59,406.41,5816.0,346.4135,346.4135,345.3916,346.0899,5816.0
2022-04-07 10:55:00,406.45,406.58,405.32,405.34,909.0,346.124,346.2347,345.1617,345.1787,909.0
2022-04-07 11:00:00,405.24,405.39,404.97,405.3,1780.0,345.0936,345.2213,344.8636,345.1447,1780.0
2022-04-07 11:05:00,405.14,405.42,404.14,404.5,5680.0,345.0084,345.2468,344.1568,344.4634,5680.0
2022-04-07 11:10:00,404.44,405.33,404.4,405.09,8008.0,344.4123,345.1702,344.3782,344.9658,8008.0
2022-04-07 11:15:00,405.04,405.3,404.46,405.15,3566.0,344.9232,345.1447,344.4293,345.0169,3566.0
2022-04-07 11:20:00,405.59,405.96,405.54,405.96,1819.0,345.3916,345.7067,345.349,345.7067,1819.0
2022-04-07 11:25:00,406.13,406.3,404.94,404.94,1495.0,345.8515,345.9962,344.8381,344.8381,1495.0
2022-04-07 11:30:00,405.18,405.6,404.94,405.43,3598.0,345.0425,345.4001,344.8381,345.2554,3598.0
2022-04-07 11:35:00,405.45,406.54,405.42,406.41,2163.0,345.2724,346.2006,345.2468,346.0899,2163.0
2022-04-07 11:40:00,406.45,407.0,406.2,406.91,1305.0,346.124,346.5923,345.9111,346.5157,1305.0
2022-04-07 11:45:00,406.72,407.03,406.41,407.03,1103.0,346.3539,346.6179,346.0899,346.6179,1103.0
2022-04-07 11:50:00,407.01,407.49,407.01,407.34,1000.0,346.6009,347.0096,346.6009,346.8819,1000.0
2022-04-07 11:55:00,407.38,407.39,406.58,406.74,900.0,346.9159,346.9245,346.2347,346.3709,900.0
2022-04-07 12:00:00,406.77,407.45,406.65,407.45,2306.0,346.3965,346.9755,346.2943,346.9755,2306.0
2022-04-07 12:05:00,407.87,407.87,406.91,406.91,2043.0,347.3332,347.3332,346.5157,346.5157,2043.0
2022-04-07 12:10:00,407.14,407.29,406.88,407.17,1509.0,346.7116,346.8393,346.4901,346.7371,1509.0
2022-04-07 12:15:00,407.07,407.07,406.22,406.38,2260.0,346.6519,346.6519,345.9281,346.0644,2260.0
2022-04-07 12:20:00,406.05,406.76,405.94,406.75,2390.0,345.7833,346.388,345.6897,346.3794,2390.0
2022-04-07 12:25:00,406.85,406.85,406.08,406.57,2800.0,346.4646,346.4646,345.8089,346.2262,2800.0
2022-04-07 12:30:00,406.5,406.8,406.39,406.8,1100.0,346.1665,346.422,346.0729,346.422,1100.0
2022-04-07 12:35:00,406.56,407.29,406.56,407.03,1397.0,346.2176,346.8393,346.2176,346.6179,1397.0
2022-04-07 12:40:00,407.4,407.45,407.29,407.4,905.0,346.933,346.9755,346.8393,346.933,905.0
2022-04-07 12:45:00,407.58,407.68,407.29,407.44,1905.0,347.0863,347.1714,346.8393,346.967,1905.0
2022-04-07 12:50:00,407.33,407.37,407.22,407.25,1120.0,346.8734,346.9074,346.7797,346.8052,1120.0
2022-04-07 12:55:00,407.27,407.27,406.72,406.99,1550.0,346.8223,346.8223,346.3539,346.5838,1550.0
2022-04-07 13:00:00,406.95,407.24,406.82,407.02,1951.0,346.5498,346.7967,346.4391,346.6094,1951.0
2022-04-07 13:05:00,406.96,406.96,406.86,406.86,201.0,346.5583,346.5583,346.4731,346.4731,201.0
2022-04-07 13:10:00,407.02,407.7,407.02,407.69,2521.0,346.6094,347.1884,346.6094,347.1799,2521.0
2022-04-07 13:15:00,407.55,407.55,407.13,407.41,2003.0,347.0607,347.0607,346.703,346.9415,2003.0
2022-04-07 13:20:00,407.3,407.47,407.04,407.04,2372.0,346.8478,346.9926,346.6264,346.6264,2372.0
2022-04-07 13:25:00,406.98,407.0,406.61,406.72,4554.0,346.5753,346.5923,346.2602,346.3539,4554.0
2022-04-07 13:30:00,406.52,406.67,406.3,406.53,1302.0,346.1836,346.3113,345.9962,346.1921,1302.0
2022-04-07 13:35:00,406.36,406.65,406.28,406.54,1701.0,346.0473,346.2943,345.9792,346.2006,1701.0
2022-04-07 13:40:00,406.55,406.93,406.53,406.89,1502.0,346.2091,346.5327,346.1921,346.4987,1502.0
2022-04-07 13:45:00,407.17,407.53,407.03,407.42,5277.0,346.7371,347.0437,346.6179,346.95,5277.0
2022-04-07 13:50:00,407.44,407.82,407.44,407.53,1685.0,346.967,347.2906,346.967,347.0437,1685.0
2022-04-07 13:55:00,407.42,408.53,407.36,408.53,5182.0,346.95,347.8953,346.8989,347.8953,5182.0
2022-04-07 14:00:00,408.74,408.74,408.04,408.06,1645.0,348.0741,348.0741,347.478,347.495,1645.0
2022-04-07 14:05:00,407.98,408.59,407.93,408.25,4136.0,347.4269,347.9463,347.3843,347.6568,4136.0
2022-04-07 14:10:00,408.63,409.24,408.63,409.08,2799.0,347.9804,348.4999,347.9804,348.3636,2799.0
2022-04-07 14:15:00,409.02,409.06,408.36,408.6,2400.0,348.3125,348.3466,347.7505,347.9549,2400.0
2022-04-07 14:20:00,408.45,408.79,408.03,408.71,7800.0,347.8271,348.1167,347.4695,348.0485,7800.0
2022-04-07 14:25:00,408.61,408.69,407.89,407.9,2839.0,347.9634,348.0315,347.3502,347.3588,2839.0
2022-04-07 14:30:00,407.89,408.97,407.89,408.94,6249.0,347.3502,348.2699,347.3502,348.2444,6249.0
2022-04-07 14:35:00,408.9,409.15,408.67,409.0,5045.0,348.2103,348.4232,348.0145,348.2955,5045.0
2022-04-07 14:40:00,409.0,409.11,408.46,408.91,3765.0,348.2955,348.3892,347.8356,348.2189,3765.0
2022-04-07 14:45:00,408.99,409.75,408.92,409.59,3729.0,348.287,348.9342,348.2274,348.7979,3729.0
2022-04-07 14:50:00,409.6,410.41,409.6,409.64,4335.0,348.8064,349.4962,348.8064,348.8405,4335.0
2022-04-07 14:55:00,409.84,409.97,409.44,409.72,1500.0,349.0108,349.1215,348.6702,348.9086,1500.0
2022-04-07 15:00:00,409.95,409.95,409.74,409.87,1300.0,349.1045,349.1045,348.9257,349.0364,1300.0
2022-04-07 15:05:00,409.9,410.43,409.83,410.35,2865.0,349.0619,349.5133,349.0023,349.4451,2865.0
2022-04-07 15:10:00,410.22,410.64,410.14,410.15,2835.0,349.3344,349.6921,349.2663,349.2748,2835.0
2022-04-07 15:15:00,410.13,410.13,409.38,409.53,1855.0,349.2578,349.2578,348.6191,348.7468,1855.0
2022-04-07 15:20:00,409.68,409.89,409.35,409.57,4420.0,348.8746,349.0534,348.5935,348.7809,4420.0
2022-04-07 15:25:00,409.3,409.64,409.15,409.26,2656.0,348.551,348.8405,348.4232,348.5169,2656.0
2022-04-07 15:30:00,409.29,409.9,409.21,409.88,4981.0,348.5425,349.0619,348.4743,349.0449,4981.0
2022-04-07 15:35:00,409.68,409.87,409.31,409.59,4086.0,348.8746,349.0364,348.5595,348.7979,4086.0
2022-04-07 15:40:00,409.61,409.81,408.97,409.81,5319.0,348.815,348.9853,348.2699,348.9853,5319.0
2022-04-07 15:45:00,410.07,410.31,409.25,409.59,5425.0,349.2067,349.4111,348.5084,348.7979,5425.0
2022-04-07 15:50:00,409.43,409.78,409.12,409.22,11023.0,348.6617,348.9597,348.3977,348.4828,11023.0
2022-04-07 15:55:00,409.38,409.53,408.79,409.21,33867.0,348.6191,348.7468,348.1167,348.4743,33867.0
2022-04-08 09:30:00,409.99,409.99,409.37,409.37,4964.0,349.1386,349.1386,348.6106,348.6106,4964.0
2022-04-08 09:35:00,410.22,411.74,410.22,410.65,1500.0,349.3344,350.6288,349.3344,349.7006,1500.0
2022-04-08 09:40:00,411.06,411.06,408.99,409.39,3461.0,350.0497,350.0497,348.287,348.6276,3461.0
2022-04-08 09:45:00,409.42,409.75,408.95,409.38,900.0,348.6532,348.9342,348.2529,348.6191,900.0
2022-04-08 09:50:00,409.34,410.63,409.34,410.63,7758.0,348.585,349.6836,348.585,349.6836,7758.0
2022-04-08 09:55:00,410.16,411.26,410.16,411.09,1626.0,349.2833,350.2201,349.2833,350.0753,1626.0
2022-04-08 10:00:00,410.9,411.54,410.74,411.06,3200.0,349.9135,350.4585,349.7772,350.0497,3200.0
2022-04-08 10:05:00,411.04,411.89,410.57,410.57,2354.0,350.0327,350.7566,349.6325,349.6325,2354.0
2022-04-08 10:10:00,410.61,411.01,410.31,410.8,2202.0,349.6665,350.0072,349.4111,349.8283,2202.0
2022-04-08 10:15:00,410.83,411.5,409.84,410.47,4300.0,349.8539,350.4244,349.0108,349.5473,4300.0
2022-04-08 10:20:00,410.19,410.39,409.94,410.31,2900.0,349.3089,349.4792,349.096,349.4111,2900.0
2022-04-08 10:25:00,410.31,410.32,408.24,408.68,2500.0,349.4111,349.4196,347.6483,348.023,2500.0
2022-04-08 10:30:00,409.73,410.32,409.36,410.31,7114.0,348.9171,349.4196,348.6021,349.4111,7114.0
2022-04-08 10:35:00,410.3,410.74,410.03,410.23,2361.0,349.4025,349.7772,349.1726,349.3429,2361.0
2022-04-08 10:40:00,410.06,410.48,409.83,410.48,2052.0,349.1982,349.5558,349.0023,349.5558,2052.0
2022-04-08 10:45:00,410.59,411.12,410.59,410.93,700.0,349.6495,350.1008,349.6495,349.939,700.0
2022-04-08 10:50:00,410.7,410.72,410.14,410.14,1100.0,349.7432,349.7602,349.2663,349.2663,1100.0
2022-04-08 10:55:00,409.76,410.44,409.62,410.44,2012.0,348.9427,349.5218,348.8235,349.5218,2012.0
2022-04-08 11:00:00,410.94,410.94,410.89,410.89,200.0,349.9476,349.9476,349.905,349.905,200.0
2022-04-08 11:05:00,410.67,410.8,410.18,410.18,4182.0,349.7176,349.8283,349.3004,349.3004,4182.0
2022-04-08 11:10:00,410.14,410.95,409.93,410.86,3601.0,349.2663,349.9561,349.0875,349.8794,3601.0
2022-04-08 11:15:00,410.56,411.05,410.56,411.05,500.0,349.624,350.0412,349.624,350.0412,500.0
2022-04-08 11:20:00,411.18,411.18,411.18,411.18,100.0,350.1519,350.1519,350.1519,350.1519,100.0
2022-04-08 11:25:00,410.97,411.27,410.87,411.13,501.0,349.9731,350.2286,349.8879,350.1094,501.0
2022-04-08 11:30:00,411.35,411.35,410.96,411.02,1361.0,350.2967,350.2967,349.9646,350.0157,1361.0
2022-04-08 11:35:00,410.39,410.59,410.04,410.21,1839.0,349.4792,349.6495,349.1811,349.3259,1839.0
2022-04-08 11:40:00,410.36,410.36,409.76,410.06,2586.0,349.4536,349.4536,348.9427,349.1982,2586.0
2022-04-08 11:45:00,409.92,409.92,408.65,408.65,1772.0,349.0789,349.0789,347.9974,347.9974,1772.0
2022-04-08 11:50:00,408.46,409.53,408.46,409.29,3154.0,347.8356,348.7468,347.8356,348.5425,3154.0
2022-04-08 11:55:00,409.33,409.96,409.2,409.74,900.0,348.5765,349.113,348.4658,348.9257,900.0
2022-04-08 12:00:00,409.75,409.75,409.52,409.52,401.0,348.9342,348.9342,348.7383,348.7383,401.0
2022-04-08 12:05:00,409.62,410.17,409.62,410.09,710.0,348.8235,349.2918,348.8235,349.2237,710.0
2022-04-08 12:10:00,409.79,410.29,409.51,409.71,3079.0,348.9682,349.394,348.7298,348.9001,3079.0
2022-04-08 12:15:00,409.71,409.71,409.5,409.5,700.0,348.9001,348.9001,348.7213,348.7213,700.0
2022-04-08 12:20:00,409.14,409.2,408.96,409.1,1218.0,348.4147,348.4658,348.2614,348.3807,1218.0
2022-04-08 12:25:00,409.19,409.19,408.94,409.1,808.0,348.4573,348.4573,348.2444,348.3807,808.0
2022-04-08 12:30:00,408.71,409.69,408.71,409.61,2910.0,348.0485,348.8831,348.0485,348.815,2910.0
2022-04-08 12:35:00,409.99,410.34,409.99,410.12,1501.0,349.1386,349.4366,349.1386,349.2493,1501.0
2022-04-08 12:40:00,410.05,410.09,409.56,409.56,1934.0,349.1897,349.2237,348.7724,348.7724,1934.0
2022-04-08 12:45:00,409.5,409.53,409.39,409.4,500.0,348.7213,348.7468,348.6276,348.6361,500.0
2022-04-08 12:50:00,409.49,410.22,409.44,410.22,4448.0,348.7128,349.3344,348.6702,349.3344,4448.0
2022-04-08 12:55:00,410.47,410.52,410.15,410.52,2081.0,349.5473,349.5899,349.2748,349.5899,2081.0
2022-04-08 13:00:00,410.34,410.37,410.1,410.27,820.0,349.4366,349.4622,349.2322,349.377,820.0
2022-04-08 13:05:00,409.88,409.88,409.88,409.88,200.0,349.0449,349.0449,349.0449,349.0449,200.0
2022-04-08 13:10:00,410.07,410.07,410.07,410.07,100.0,349.2067,349.2067,349.2067,349.2067,100.0
2022-04-08 13:15:00,410.23,410.23,410.01,410.01,462.0,349.3429,349.3429,349.1556,349.1556,462.0
2022-04-08 13:20:00,410.33,410.33,410.07,410.11,945.0,349.4281,349.4281,349.2067,349.2407,945.0
2022-04-08 13:25:00,410.04,410.65,410.04,410.64,560.0,349.1811,349.7006,349.1811,349.6921,560.0
2022-04-08 13:30:00,410.47,410.47,410.22,410.42,602.0,349.5473,349.5473,349.3344,349.5047,602.0
2022-04-08 13:35:00,410.54,410.89,410.54,410.89,552.0,349.6069,349.905,349.6069,349.905,552.0
2022-04-08 13:40:00,410.9,410.91,410.03,410.61,1244.0,349.9135,349.922,349.1726,349.6665,1244.0
2022-04-08 13:45:00,410.46,410.49,410.38,410.49,569.0,349.5388,349.5643,349.4707,349.5643,569.0
2022-04-08 13:50:00,410.46,410.55,410.46,410.55,507.0,349.5388,349.6154,349.5388,349.6154,507.0
2022-04-08 13:55:00,410.36,410.59,410.21,410.46,1601.0,349.4536,349.6495,349.3259,349.5388,1601.0
2022-04-08 14:00:00,410.41,410.41,410.21,410.21,891.0,349.4962,349.4962,349.3259,349.3259,891.0
2022-04-08 14:05:00,410.16,410.69,410.16,410.69,804.0,349.2833,349.7347,349.2833,349.7347,804.0
2022-04-08 14:10:00,410.69,410.69,410.69,410.69,0.0,349.7347,349.7347,349.7347,349.7347,0.0
2022-04-08 14:15:00,410.71,410.71,410.48,410.48,1334.0,349.7517,349.7517,349.5558,349.5558,1334.0
2022-04-08 14:20:00,410.54,410.56,410.23,410.35,1224.0,349.6069,349.624,349.3429,349.4451,1224.0
2022-04-08 14:25:00,410.35,410.47,410.1,410.47,3266.0,349.4451,349.5473,349.2322,349.5473,3266.0
2022-04-08 14:30:00,410.64,410.64,410.17,410.17,1200.0,349.6921,349.6921,349.2918,349.2918,1200.0
2022-04-08 14:35:00,410.1,410.18,410.06,410.06,606.0,349.2322,349.3004,349.1982,349.1982,606.0
2022-04-08 14:40:00,410.44,410.44,410.18,410.43,925.0,349.5218,349.5218,349.3004,349.5133,925.0
2022-04-08 14:45:00,410.36,410.37,410.17,410.23,900.0,349.4536,349.4622,349.2918,349.3429,900.0
2022-04-08 14:50:00,410.09,410.49,409.8,410.49,8331.0,349.2237,349.5643,348.9768,349.5643,8331.0
2022-04-08 14:55:00,410.24,410.29,409.87,409.87,1480.0,349.3515,349.394,349.0364,349.0364,1480.0
2022-04-08 15:00:00,409.78,410.29,409.78,409.81,3573.0,348.9597,349.394,348.9597,348.9853,3573.0
2022-04-08 15:05:00,409.73,409.73,409.41,409.64,1415.0,348.9171,348.9171,348.6446,348.8405,1415.0
2022-04-08 15:10:00,409.76,409.98,409.55,409.55,1601.0,348.9427,349.13,348.7639,348.7639,1601.0
2022-04-08 15:15:00,409.75,409.75,409.72,409.73,222.0,348.9342,348.9342,348.9086,348.9171,222.0
2022-04-08 15:20:00,409.83,409.89,409.71,409.89,1054.0,349.0023,349.0534,348.9001,349.0534,1054.0
2022-04-08 15:25:00,410.02,410.02,409.75,410.0,950.0,349.1641,349.1641,348.9342,349.1471,950.0
2022-04-08 15:30:00,410.13,410.27,409.77,410.02,1810.0,349.2578,349.377,348.9512,349.1641,1810.0
2022-04-08 15:35:00,409.81,409.91,409.5,409.62,1735.0,348.9853,349.0704,348.7213,348.8235,1735.0
2022-04-08 15:40:00,409.64,409.99,409.61,409.9,2210.0,348.8405,349.1386,348.815,349.0619,2210.0
2022-04-08 15:45:00,410.09,410.19,409.4,409.62,2420.0,349.2237,349.3089,348.6361,348.8235,2420.0
2022-04-08 15:50:00,409.45,409.56,408.59,408.59,8078.0,348.6787,348.7724,347.9463,347.9463,8078.0
2022-04-08 15:55:00,408.73,409.23,408.51,409.23,22627.0,348.0656,348.4914,347.8782,348.4914,22627.0
2022-04-11 09:30:00,409.36,411.67,409.36,410.74,8262.0,348.6021,350.5692,348.6021,349.7772,8262.0
2022-04-11 09:35:00,410.06,410.2,407.95,407.95,1600.0,349.1982,349.3174,347.4013,347.4013,1600.0
2022-04-11 09:40:00,405.75,405.97,404.21,404.22,1200.0,345.5279,345.7152,344.2164,344.2249,1200.0
2022-04-11 09:45:00,404.2,404.2,402.62,403.54,9031.0,344.2079,344.2079,342.8624,343.6459,9031.0
2022-04-11 09:50:00,404.06,404.84,404.06,404.39,5934.0,344.0887,344.7529,344.0887,344.3697,5934.0
2022-04-11 09:55:00,404.06,404.1,401.07,401.59,6211.0,344.0887,344.1228,341.5425,341.9853,6211.0
2022-04-11 10:00:00,401.27,401.44,398.81,400.9,11017.0,341.7128,341.8576,339.6179,341.3977,11017.0
2022-04-11 10:05:00,400.6,401.46,399.11,399.29,7079.0,341.1422,341.8746,339.8734,340.0267,7079.0
2022-04-11 10:10:00,399.0,401.14,398.88,400.64,6044.0,339.7797,341.6021,339.6775,341.1763,6044.0
2022-04-11 10:15:00,401.42,402.04,401.05,401.7,1899.0,341.8405,342.3685,341.5254,342.079,1899.0
2022-04-11 10:20:00,401.53,402.12,400.38,402.12,5788.0,341.9342,342.4366,340.9549,342.4366,5788.0
2022-04-11 10:25:00,401.67,401.78,400.93,400.93,2030.0,342.0534,342.1471,341.4233,341.4233,2030.0
2022-04-11 10:30:00,401.24,402.16,400.7,400.7,3983.0,341.6872,342.4707,341.2274,341.2274,3983.0
2022-04-11 10:35:00,400.85,402.88,400.85,402.72,3074.0,341.3551,343.0838,341.3551,342.9476,3074.0
2022-04-11 10:40:00,403.07,403.37,402.75,403.17,1268.0,343.2456,343.5011,342.9731,343.3308,1268.0
2022-04-11 10:45:00,402.98,403.48,402.92,403.19,2020.0,343.169,343.5948,343.1179,343.3478,2020.0
2022-04-11 10:50:00,403.32,404.5,403.32,404.44,3099.0,343.4585,344.4634,343.4585,344.4123,3099.0
2022-04-11 10:55:00,404.15,404.15,403.74,404.0,1752.0,344.1653,344.1653,343.8162,344.0376,1752.0
2022-04-11 11:00:00,404.23,405.33,404.23,404.76,2638.0,344.2335,345.1702,344.2335,344.6848,2638.0
2022-04-11 11:05:00,404.64,404.84,403.53,403.69,2300.0,344.5826,344.7529,343.6374,343.7736,2300.0
2022-04-11 11:10:00,403.59,404.23,403.53,404.23,10116.0,343.6885,344.2335,343.6374,344.2335,10116.0
2022-04-11 11:15:00,403.83,404.23,403.66,403.88,4369.0,343.8928,344.2335,343.7481,343.9354,4369.0
2022-04-11 11:20:00,403.07,403.69,403.07,403.69,1332.0,343.2456,343.7736,343.2456,343.7736,1332.0
2022-04-11 11:25:00,403.38,404.11,403.17,404.11,2500.0,343.5096,344.1313,343.3308,344.1313,2500.0
2022-04-11 11:30:00,404.15,404.8,403.38,404.8,3807.0,344.1653,344.7189,343.5096,344.7189,3807.0
2022-04-11 11:35:00,404.94,405.04,404.35,404.35,952.0,344.8381,344.9232,344.3357,344.3357,952.0
2022-04-11 11:40:00,403.7,403.77,402.83,403.13,818.0,343.7821,343.8417,343.0413,343.2967,818.0
2022-04-11 11:45:00,402.57,402.6,401.98,402.43,3336.0,342.8198,342.8454,342.3174,342.7006,3336.0
2022-04-11 11:50:00,401.58,401.74,401.36,401.74,820.0,341.9768,342.113,341.7894,342.113,820.0
2022-04-11 11:55:00,401.5,401.76,401.11,401.64,1534.0,341.9087,342.1301,341.5765,342.0279,1534.0
2022-04-11 12:00:00,401.85,401.87,401.2,401.2,1195.0,342.2067,342.2237,341.6532,341.6532,1195.0
2022-04-11 12:05:00,401.05,401.38,400.98,401.31,905.0,341.5254,341.8065,341.4658,341.7469,905.0
2022-04-11 12:10:00,401.1,401.25,400.82,401.13,2430.0,341.568,341.6958,341.3296,341.5936,2430.0
2022-04-11 12:15:00,400.63,400.63,400.34,400.37,542.0,341.1678,341.1678,340.9208,340.9464,542.0
2022-04-11 12:20:00,400.48,400.5,400.22,400.37,910.0,341.04,341.0571,340.8186,340.9464,910.0
2022-04-11 12:25:00,400.77,401.51,400.77,401.51,951.0,341.287,341.9172,341.287,341.9172,951.0
2022-04-11 12:30:00,401.45,401.63,401.3,401.47,1411.0,341.8661,342.0194,341.7383,341.8831,1411.0
2022-04-11 12:35:00,401.54,401.71,401.23,401.23,2754.0,341.9427,342.0875,341.6787,341.6787,2754.0
2022-04-11 12:40:00,400.54,401.02,400.52,400.66,1700.0,341.0911,341.4999,341.0741,341.1933,1700.0
2022-04-11 12:45:00,400.63,401.36,400.56,401.36,1716.0,341.1678,341.7894,341.1082,341.7894,1716.0
2022-04-11 12:50:00,401.38,401.53,401.34,401.53,409.0,341.8065,341.9342,341.7724,341.9342,409.0
2022-04-11 12:55:00,401.31,401.8,401.16,401.8,1452.0,341.7469,342.1641,341.6191,342.1641,1452.0
2022-04-11 13:00:00,401.58,401.58,401.19,401.2,821.0,341.9768,341.9768,341.6447,341.6532,821.0
2022-04-11 13:05:00,401.29,401.29,400.79,400.79,1302.0,341.7298,341.7298,341.304,341.304,1302.0
2022-04-11 13:10:00,400.95,401.07,400.79,400.98,1455.0,341.4403,341.5425,341.304,341.4658,1455.0
2022-04-11 13:15:00,401.16,401.41,401.08,401.41,2610.0,341.6191,341.832,341.551,341.832,2610.0
2022-04-11 13:20:00,401.62,401.76,401.34,401.73,2501.0,342.0108,342.1301,341.7724,342.1045,2501.0
2022-04-11 13:25:00,401.47,401.53,400.6,400.78,2837.0,341.8831,341.9342,341.1422,341.2955,2837.0
2022-04-11 13:30:00,400.84,400.84,400.51,400.63,1870.0,341.3466,341.3466,341.0656,341.1678,1870.0
2022-04-11 13:35:00,400.68,401.1,400.68,400.95,1926.0,341.2104,341.568,341.2104,341.4403,1926.0
2022-04-11 13:40:00,401.12,401.64,401.12,401.64,501.0,341.5851,342.0279,341.5851,342.0279,501.0
2022-04-11 13:45:00,401.92,402.7,401.92,402.7,1351.0,342.2663,342.9306,342.2663,342.9306,1351.0
2022-04-11 13:50:00,402.94,402.94,402.11,402.11,3707.0,343.1349,343.1349,342.4281,342.4281,3707.0
2022-04-11 13:55:00,402.06,402.96,402.04,402.96,4774.0,342.3855,343.152,342.3685,343.152,4774.0
2022-04-11 14:00:00,402.77,402.77,402.28,402.28,720.0,342.9902,342.9902,342.5729,342.5729,720.0
2022-04-11 14:05:00,402.3,403.18,402.29,403.18,1815.0,342.5899,343.3393,342.5814,343.3393,1815.0
2022-04-11 14:10:00,403.35,403.45,402.45,402.45,2627.0,343.4841,343.5692,342.7177,342.7177,2627.0
2022-04-11 14:15:00,402.16,403.01,402.15,402.86,3204.0,342.4707,343.1945,342.4622,343.0668,3204.0
2022-04-11 14:20:00,402.9,403.3,402.88,402.88,2000.0,343.1009,343.4415,343.0838,343.0838,2000.0
2022-04-11 14:25:00,403.21,403.45,403.04,403.04,2261.0,343.3649,343.5692,343.2201,343.2201,2261.0
2022-04-11 14:30:00,402.92,403.45,402.82,403.41,1077.0,343.1179,343.5692,343.0327,343.5352,1077.0
2022-04-11 14:35:00,403.56,403.73,403.32,403.58,2048.0,343.6629,343.8077,343.4585,343.6799,2048.0
2022-04-11 14:40:00,403.75,404.14,403.75,404.05,2823.0,343.8247,344.1568,343.8247,344.0802,2823.0
2022-04-11 14:45:00,403.96,404.08,403.77,403.98,525.0,344.0035,344.1057,343.8417,344.0206,525.0
2022-04-11 14:50:00,403.99,404.0,403.61,403.82,700.0,344.0291,344.0376,343.7055,343.8843,700.0
2022-04-11 14:55:00,403.64,403.79,403.55,403.74,1847.0,343.731,343.8588,343.6544,343.8162,1847.0
2022-04-11 15:00:00,403.64,403.78,403.1,403.23,3222.0,343.731,343.8503,343.2712,343.3819,3222.0
2022-04-11 15:05:00,403.17,403.43,402.72,403.14,8563.0,343.3308,343.5522,342.9476,343.3052,8563.0
2022-04-11 15:10:00,403.05,403.05,402.32,402.32,2010.0,343.2286,343.2286,342.607,342.607,2010.0
2022-04-11 15:15:00,402.4,402.44,401.84,401.85,1244.0,342.6751,342.7091,342.1982,342.2067,1244.0
2022-04-11 15:20:00,401.75,401.79,401.35,401.41,1200.0,342.1216,342.1556,341.7809,341.832,1200.0
2022-04-11 15:25:00,401.33,401.33,400.96,401.31,1901.0,341.7639,341.7639,341.4488,341.7469,1901.0
2022-04-11 15:30:00,401.4,401.4,400.97,401.02,1245.0,341.8235,341.8235,341.4573,341.4999,1245.0
2022-04-11 15:35:00,400.87,401.19,400.73,401.19,4359.0,341.3722,341.6447,341.2529,341.6447,4359.0
2022-04-11 15:40:00,401.09,401.44,400.82,401.26,3542.0,341.5595,341.8576,341.3296,341.7043,3542.0
2022-04-11 15:45:00,401.19,401.38,400.93,400.93,2713.0,341.6447,341.8065,341.4233,341.4233,2713.0
2022-04-11 15:50:00,401.01,401.38,400.27,401.08,8007.0,341.4914,341.8065,340.8612,341.551,8007.0
2022-04-11 15:55:00,400.43,401.96,400.42,401.72,25316.0,340.9975,342.3004,340.989,342.096,25316.0
2022-04-12 09:30:00,401.73,403.41,400.19,403.36,8377.0,342.1045,343.5352,340.7931,343.4926,8377.0
2022-04-12 09:35:00,402.78,403.17,401.78,401.78,2682.0,342.9987,343.3308,342.1471,342.1471,2682.0
2022-04-12 09:40:00,400.93,402.45,400.93,402.45,700.0,341.4233,342.7177,341.4233,342.7177,700.0
2022-04-12 09:45:00,402.46,403.29,402.27,402.27,2071.0,342.7262,343.433,342.5644,342.5644,2071.0
2022-04-12 09:50:00,402.67,403.23,402.05,402.51,1390.0,342.905,343.3819,342.377,342.7688,1390.0
2022-04-12 09:55:00,402.41,402.41,399.94,400.28,9503.0,342.6836,342.6836,340.5802,340.8697,9503.0
2022-04-12 10:00:00,399.94,400.65,398.93,399.71,8003.0,340.5802,341.1848,339.7201,340.3843,8003.0
2022-04-12 10:05:00,399.89,401.42,399.88,400.95,1300.0,340.5376,341.8405,340.5291,341.4403,1300.0
2022-04-12 10:10:00,400.85,402.13,400.72,402.13,2177.0,341.3551,342.4452,341.2444,342.4452,2177.0
2022-04-12 10:15:00,402.73,402.94,402.43,402.81,1413.0,342.9561,343.1349,342.7006,343.0242,1413.0
2022-04-12 10:20:00,403.04,403.97,403.02,403.67,1519.0,343.2201,344.0121,343.2031,343.7566,1519.0
2022-04-12 10:25:00,403.21,403.87,403.03,403.46,3408.0,343.3649,343.9269,343.2116,343.5778,3408.0
2022-04-12 10:30:00,403.22,403.42,403.1,403.42,2565.0,343.3734,343.5437,343.2712,343.5437,2565.0
2022-04-12 10:35:00,403.34,404.37,403.28,404.37,2404.0,343.4756,344.3527,343.4245,344.3527,2404.0
2022-04-12 10:40:00,404.37,405.4,404.37,405.4,1805.0,344.3527,345.2298,344.3527,345.2298,1805.0
2022-04-12 10:45:00,405.57,406.15,405.5,406.07,1022.0,345.3746,345.8685,345.315,345.8004,1022.0
2022-04-12 10:50:00,406.04,406.48,405.86,405.87,3250.0,345.7748,346.1495,345.6215,345.6301,3250.0
2022-04-12 10:55:00,405.96,406.1,405.63,405.78,1600.0,345.7067,345.8259,345.4257,345.5534,1600.0
2022-04-12 11:00:00,405.82,406.28,405.67,406.28,1800.0,345.5875,345.9792,345.4597,345.9792,1800.0
2022-04-12 11:05:00,406.35,407.01,406.35,406.87,1228.0,346.0388,346.6009,346.0388,346.4816,1228.0
2022-04-12 11:10:00,406.99,407.31,405.98,406.04,4187.0,346.5838,346.8563,345.7237,345.7748,4187.0
2022-04-12 11:15:00,405.89,406.92,405.59,406.92,807.0,345.6471,346.5242,345.3916,346.5242,807.0
2022-04-12 11:20:00,407.31,407.31,406.82,406.98,1608.0,346.8563,346.8563,346.4391,346.5753,1608.0
2022-04-12 11:25:00,406.98,407.28,406.84,407.18,1955.0,346.5753,346.8308,346.4561,346.7456,1955.0
2022-04-12 11:30:00,406.79,406.95,406.43,406.6,650.0,346.4135,346.5498,346.1069,346.2517,650.0
2022-04-12 11:35:00,406.28,406.83,406.28,406.53,886.0,345.9792,346.4476,345.9792,346.1921,886.0
2022-04-12 11:40:00,406.53,406.53,406.53,406.53,0.0,346.1921,346.1921,346.1921,346.1921,0.0
2022-04-12 11:45:00,406.8,406.84,406.54,406.66,903.0,346.422,346.4561,346.2006,346.3028,903.0
2022-04-12 11:50:00,406.58,406.59,405.95,406.13,1247.0,346.2347,346.2432,345.6982,345.8515,1247.0
2022-04-12 11:55:00,406.49,407.18,406.49,407.18,605.0,346.158,346.7456,346.158,346.7456,605.0
2022-04-12 12:00:00,406.89,407.51,406.73,407.46,813.0,346.4987,347.0266,346.3624,346.9841,813.0
2022-04-12 12:05:00,407.37,407.61,407.24,407.24,1730.0,346.9074,347.1118,346.7967,346.7967,1730.0
2022-04-12 12:10:00,407.08,407.08,406.72,406.82,939.0,346.6605,346.6605,346.3539,346.4391,939.0
2022-04-12 12:15:00,406.89,406.89,406.29,406.29,1601.0,346.4987,346.4987,345.9877,345.9877,1601.0
2022-04-12 12:20:00,406.3,406.3,406.07,406.26,601.0,345.9962,345.9962,345.8004,345.9622,601.0
2022-04-12 12:25:00,406.24,406.24,405.75,405.75,200.0,345.9451,345.9451,345.5279,345.5279,200.0
2022-04-12 12:30:00,405.55,405.55,405.23,405.23,2168.0,345.3575,345.3575,345.085,345.085,2168.0
2022-04-12 12:35:00,405.43,405.56,405.13,405.14,2496.0,345.2554,345.3661,344.9999,345.0084,2496.0
2022-04-12 12:40:00,405.18,405.33,404.85,404.98,1511.0,345.0425,345.1702,344.7614,344.8721,1511.0
2022-04-12 12:45:00,405.28,405.68,405.28,405.68,679.0,345.1276,345.4683,345.1276,345.4683,679.0
2022-04-12 12:50:00,405.68,405.68,405.68,405.68,0.0,345.4683,345.4683,345.4683,345.4683,0.0
2022-04-12 12:55:00,406.33,406.5,406.05,406.22,2222.0,346.0218,346.1665,345.7833,345.9281,2222.0
2022-04-12 13:00:00,406.36,406.36,404.85,405.24,1442.0,346.0473,346.0473,344.7614,345.0936,1442.0
2022-04-12 13:05:00,405.05,405.05,404.68,404.68,1406.0,344.9318,344.9318,344.6167,344.6167,1406.0
2022-04-12 13:10:00,404.54,405.27,404.54,404.81,1400.0,344.4975,345.1191,344.4975,344.7274,1400.0
2022-04-12 13:15:00,405.08,405.08,404.78,404.78,600.0,344.9573,344.9573,344.7018,344.7018,600.0
2022-04-12 13:20:00,404.91,405.17,404.7,404.7,2101.0,344.8125,345.0339,344.6337,344.6337,2101.0
2022-04-12 13:25:00,404.82,404.89,404.52,404.83,3019.0,344.7359,344.7955,344.4804,344.7444,3019.0
2022-04-12 13:30:00,404.78,405.09,404.54,405.09,412.0,344.7018,344.9658,344.4975,344.9658,412.0
2022-04-12 13:35:00,405.4,405.4,405.0,405.0,1302.0,345.2298,345.2298,344.8892,344.8892,1302.0
2022-04-12 13:40:00,404.65,404.67,404.54,404.67,500.0,344.5911,344.6082,344.4975,344.6082,500.0
2022-04-12 13:45:00,404.62,404.62,404.39,404.39,1810.0,344.5656,344.5656,344.3697,344.3697,1810.0
2022-04-12 13:50:00,403.65,403.65,403.05,403.05,2800.0,343.7396,343.7396,343.2286,343.2286,2800.0
2022-04-12 13:55:00,403.05,403.19,402.75,403.07,3758.0,343.2286,343.3478,342.9731,343.2456,3758.0
2022-04-12 14:00:00,403.0,403.45,402.92,403.45,1418.0,343.186,343.5692,343.1179,343.5692,1418.0
2022-04-12 14:05:00,403.95,404.28,403.94,404.28,935.0,343.995,344.276,343.9865,344.276,935.0
2022-04-12 14:10:00,404.19,404.28,404.16,404.23,2750.0,344.1994,344.276,344.1739,344.2335,2750.0
2022-04-12 14:15:00,404.17,404.71,404.14,404.44,16502.0,344.1824,344.6422,344.1568,344.4123,16502.0
2022-04-12 14:20:00,404.54,404.91,404.54,404.91,1700.0,344.4975,344.8125,344.4975,344.8125,1700.0
2022-04-12 14:25:00,405.08,405.42,405.08,405.33,1386.0,344.9573,345.2468,344.9573,345.1702,1386.0
2022-04-12 14:30:00,405.69,406.0,405.35,405.35,1706.0,345.4768,345.7408,345.1872,345.1872,1706.0
2022-04-12 14:35:00,405.29,405.78,404.99,405.74,2300.0,345.1361,345.5534,344.8807,345.5193,2300.0
2022-04-12 14:40:00,405.93,406.1,405.75,405.98,3352.0,345.6811,345.8259,345.5279,345.7237,3352.0
2022-04-12 14:45:00,406.18,406.36,405.72,405.79,10468.0,345.894,346.0473,345.5023,345.5619,10468.0
2022-04-12 14:50:00,405.88,406.47,405.85,406.34,13842.0,345.6386,346.141,345.613,346.0303,13842.0
2022-04-12 14:55:00,406.55,407.34,406.45,406.5,13232.0,346.2091,346.8819,346.124,346.1665,13232.0
2022-04-12 15:00:00,406.68,406.75,406.27,406.29,2000.0,346.3198,346.3794,345.9707,345.9877,2000.0
2022-04-12 15:05:00,406.31,406.64,406.09,406.09,3222.0,346.0047,346.2858,345.8174,345.8174,3222.0
2022-04-12 15:10:00,406.0,406.0,405.51,405.76,3331.0,345.7408,345.7408,345.3235,345.5364,3331.0
2022-04-12 15:15:00,405.62,405.71,405.3,405.56,2083.0,345.4172,345.4938,345.1447,345.3661,2083.0
2022-04-12 15:20:00,405.46,406.39,405.45,406.25,4920.0,345.2809,346.0729,345.2724,345.9537,4920.0
2022-04-12 15:25:00,406.36,406.61,405.73,405.91,8345.0,346.0473,346.2602,345.5108,345.6641,8345.0
2022-04-12 15:30:00,406.04,406.04,404.83,405.13,11338.0,345.7748,345.7748,344.7444,344.9999,11338.0
2022-04-12 15:35:00,405.18,405.65,405.04,405.41,10944.0,345.0425,345.4427,344.9232,345.2383,10944.0
2022-04-12 15:40:00,405.4,406.12,405.4,405.49,10735.0,345.2298,345.8429,345.2298,345.3065,10735.0
2022-04-12 15:45:00,405.41,406.51,405.41,406.13,11744.0,345.2383,346.1751,345.2383,345.8515,11744.0
2022-04-12 15:50:00,406.22,406.97,406.22,406.93,12188.0,345.9281,346.5668,345.9281,346.5327,12188.0
2022-04-12 15:55:00,406.96,407.47,406.69,406.7,35444.0,346.5583,346.9926,346.3283,346.3369,35444.0
2022-04-13 09:30:00,407.43,409.48,405.84,408.73,6390.0,346.9585,348.7043,345.6045,348.0656,6390.0
2022-04-13 09:35:00,408.58,409.53,407.86,407.86,300.0,347.9378,348.7468,347.3247,347.3247,300.0
2022-04-13 09:40:00,408.17,408.22,406.76,407.4,2844.0,347.5887,347.6313,346.388,346.933,2844.0
2022-04-13 09:45:00,407.41,407.48,406.39,407.3,2192.0,346.9415,347.0011,346.0729,346.8478,2192.0
2022-04-13 09:50:00,407.29,407.63,407.12,407.25,2906.0,346.8393,347.1288,346.6945,346.8052,2906.0
2022-04-13 09:55:00,407.38,407.38,405.19,405.37,2564.0,346.9159,346.9159,345.051,345.2043,2564.0
2022-04-13 10:00:00,405.7,406.1,404.98,405.34,8641.0,345.4853,345.8259,344.8721,345.1787,8641.0
2022-04-13 10:05:00,405.61,407.1,404.82,405.08,48097.0,345.4086,346.6775,344.7359,344.9573,48097.0
2022-04-13 10:10:00,404.88,405.29,404.45,404.79,3305.0,344.787,345.1361,344.4208,344.7103,3305.0
2022-04-13 10:15:00,404.67,404.67,403.27,403.63,2611.0,344.6082,344.6082,343.416,343.7225,2611.0
2022-04-13 10:20:00,403.64,404.29,403.64,404.05,535.0,343.731,344.2846,343.731,344.0802,535.0
2022-04-13 10:25:00,403.88,405.12,403.52,405.12,2000.0,343.9354,344.9914,343.6288,344.9914,2000.0
2022-04-13 10:30:00,405.01,405.45,404.56,405.45,2113.0,344.8977,345.2724,344.5145,345.2724,2113.0
2022-04-13 10:35:00,405.22,406.02,404.44,404.44,1706.0,345.0765,345.7578,344.4123,344.4123,1706.0
2022-04-13 10:40:00,404.29,405.12,403.99,404.23,2154.0,344.2846,344.9914,344.0291,344.2335,2154.0
2022-04-13 10:45:00,404.42,404.69,403.94,404.33,1200.0,344.3953,344.6252,343.9865,344.3186,1200.0
2022-04-13 10:50:00,404.27,404.8,403.62,404.62,1790.0,344.2675,344.7189,343.714,344.5656,1790.0
2022-04-13 10:55:00,404.57,405.59,404.57,405.46,1500.0,344.523,345.3916,344.523,345.2809,1500.0
2022-04-13 11:00:00,405.78,406.17,405.35,405.86,1817.0,345.5534,345.8855,345.1872,345.6215,1817.0
2022-04-13 11:05:00,405.53,405.7,405.0,405.12,1500.0,345.3405,345.4853,344.8892,344.9914,1500.0
2022-04-13 11:10:00,405.36,406.26,405.25,405.84,2082.0,345.1957,345.9622,345.1021,345.6045,2082.0
2022-04-13 11:15:00,406.11,406.75,405.71,406.38,1801.0,345.8344,346.3794,345.4938,346.0644,1801.0
2022-04-13 11:20:00,405.72,406.05,405.36,406.05,2100.0,345.5023,345.7833,345.1957,345.7833,2100.0
2022-04-13 11:25:00,406.04,406.56,405.77,406.53,2088.0,345.7748,346.2176,345.5449,346.1921,2088.0
2022-04-13 11:30:00,406.47,407.03,406.13,406.36,2035.0,346.141,346.6179,345.8515,346.0473,2035.0
2022-04-13 11:35:00,405.79,406.56,405.77,405.94,2574.0,345.5619,346.2176,345.5449,345.6897,2574.0
2022-04-13 11:40:00,406.03,406.16,405.86,406.16,796.0,345.7663,345.877,345.6215,345.877,796.0
2022-04-13 11:45:00,406.17,406.6,406.17,406.6,1000.0,345.8855,346.2517,345.8855,346.2517,1000.0
2022-04-13 11:50:00,406.29,406.38,405.85,405.86,9119.0,345.9877,346.0644,345.613,345.6215,9119.0
2022-04-13 11:55:00,405.29,405.29,404.65,404.65,678.0,345.1361,345.1361,344.5911,344.5911,678.0
2022-04-13 12:00:00,404.89,405.1,404.64,405.1,1000.0,344.7955,344.9743,344.5826,344.9743,1000.0
2022-04-13 12:05:00,405.1,405.91,405.1,405.71,3832.0,344.9743,345.6641,344.9743,345.4938,3832.0
2022-04-13 12:10:00,405.79,406.0,405.55,405.63,700.0,345.5619,345.7408,345.3575,345.4257,700.0
2022-04-13 12:15:00,405.73,406.15,405.61,405.93,2727.0,345.5108,345.8685,345.4086,345.6811,2727.0
2022-04-13 12:20:00,405.62,406.0,405.5,405.83,2000.0,345.4172,345.7408,345.315,345.596,2000.0
2022-04-13 12:25:00,405.74,405.74,405.35,405.35,900.0,345.5193,345.5193,345.1872,345.1872,900.0
2022-04-13 12:30:00,405.36,405.91,405.36,405.56,1843.0,345.1957,345.6641,345.1957,345.3661,1843.0
2022-04-13 12:35:00,405.73,406.1,405.64,405.85,1500.0,345.5108,345.8259,345.4342,345.613,1500.0
2022-04-13 12:40:00,405.91,406.36,405.91,406.1,5655.0,345.6641,346.0473,345.6641,345.8259,5655.0
2022-04-13 12:45:00,405.96,406.38,405.82,406.01,1612.0,345.7067,346.0644,345.5875,345.7493,1612.0
2022-04-13 12:50:00,406.03,406.1,405.67,405.67,1200.0,345.7663,345.8259,345.4597,345.4597,1200.0
2022-04-13 12:55:00,405.84,405.96,405.64,405.93,2001.0,345.6045,345.7067,345.4342,345.6811,2001.0
2022-04-13 13:00:00,405.66,406.16,405.66,406.03,1500.0,345.4512,345.877,345.4512,345.7663,1500.0
2022-04-13 13:05:00,405.83,406.14,405.03,405.03,2300.0,345.596,345.86,344.9147,344.9147,2300.0
2022-04-13 13:10:00,405.08,405.25,404.61,405.2,7679.0,344.9573,345.1021,344.5571,345.0595,7679.0
2022-04-13 13:15:00,404.93,405.57,404.93,405.33,1203.0,344.8296,345.3746,344.8296,345.1702,1203.0
2022-04-13 13:20:00,405.14,405.83,405.14,405.74,2301.0,345.0084,345.596,345.0084,345.5193,2301.0
2022-04-13 13:25:00,405.42,405.43,405.17,405.34,600.0,345.2468,345.2554,345.0339,345.1787,600.0
2022-04-13 13:30:00,405.09,405.12,404.88,404.89,700.0,344.9658,344.9914,344.787,344.7955,700.0
2022-04-13 13:35:00,404.22,404.67,404.22,404.58,1418.0,344.2249,344.6082,344.2249,344.5315,1418.0
2022-04-13 13:40:00,404.6,404.72,404.44,404.59,1200.0,344.5485,344.6507,344.4123,344.54,1200.0
2022-04-13 13:45:00,404.58,404.58,404.33,404.46,600.0,344.5315,344.5315,344.3186,344.4293,600.0
2022-04-13 13:50:00,404.24,404.63,404.24,404.29,3335.0,344.242,344.5741,344.242,344.2846,3335.0
2022-04-13 13:55:00,404.39,404.52,403.95,404.04,2929.0,344.3697,344.4804,343.995,344.0717,2929.0
2022-04-13 14:00:00,404.26,404.29,404.08,404.17,1594.0,344.259,344.2846,344.1057,344.1824,1594.0
2022-04-13 14:05:00,404.13,404.13,403.63,403.87,6486.0,344.1483,344.1483,343.7225,343.9269,6486.0
2022-04-13 14:10:00,403.9,403.91,403.34,403.55,11283.0,343.9524,343.961,343.4756,343.6544,11283.0
2022-04-13 14:15:00,403.44,403.44,403.17,403.25,807.0,343.5607,343.5607,343.3308,343.3989,807.0
2022-04-13 14:20:00,403.5,403.65,403.17,403.43,2212.0,343.6118,343.7396,343.3308,343.5522,2212.0
2022-04-13 14:25:00,403.36,403.36,403.12,403.3,1100.0,343.4926,343.4926,343.2882,343.4415,1100.0
2022-04-13 14:30:00,403.12,403.29,403.12,403.22,701.0,343.2882,343.433,343.2882,343.3734,701.0
2022-04-13 14:35:00,403.07,403.4,402.81,403.4,3339.0,343.2456,343.5267,343.0242,343.5267,3339.0
2022-04-13 14:40:00,403.46,404.38,403.38,404.38,3824.0,343.5778,344.3612,343.5096,344.3612,3824.0
2022-04-13 14:45:00,404.21,404.65,404.09,404.65,2241.0,344.2164,344.5911,344.1142,344.5911,2241.0
2022-04-13 14:50:00,404.57,404.69,404.38,404.49,3800.0,344.523,344.6252,344.3612,344.4549,3800.0
2022-04-13 14:55:00,404.35,404.68,404.35,404.51,2450.0,344.3357,344.6167,344.3357,344.4719,2450.0
2022-04-13 15:00:00,404.54,404.54,404.19,404.19,475.0,344.4975,344.4975,344.1994,344.1994,475.0
2022-04-13 15:05:00,404.42,404.48,404.19,404.4,1501.0,344.3953,344.4464,344.1994,344.3782,1501.0
2022-04-13 15:10:00,404.34,404.53,404.34,404.52,442.0,344.3271,344.4889,344.3271,344.4804,442.0
2022-04-13 15:15:00,404.42,404.57,404.42,404.57,1211.0,344.3953,344.523,344.3953,344.523,1211.0
2022-04-13 15:20:00,404.53,405.37,404.47,405.37,6138.0,344.4889,345.2043,344.4378,345.2043,6138.0
2022-04-13 15:25:00,405.33,405.46,405.16,405.29,1183.0,345.1702,345.2809,345.0254,345.1361,1183.0
2022-04-13 15:30:00,405.52,405.52,405.14,405.25,2748.0,345.332,345.332,345.0084,345.1021,2748.0
2022-04-13 15:35:00,405.39,405.74,405.17,405.61,3032.0,345.2213,345.5193,345.0339,345.4086,3032.0
2022-04-13 15:40:00,405.46,405.61,405.14,405.51,3676.0,345.2809,345.4086,345.0084,345.3235,3676.0
2022-04-13 15:45:00,405.64,405.92,405.48,405.92,4931.0,345.4342,345.6726,345.2979,345.6726,4931.0
2022-04-13 15:50:00,405.85,405.93,405.24,405.41,7949.0,345.613,345.6811,345.0936,345.2383,7949.0
2022-04-13 15:55:00,405.26,405.71,404.78,405.33,22887.0,345.1106,345.4938,344.7018,345.1702,22887.0
2022-04-14 09:30:00,406.56,408.67,406.56,408.0,19514.0,346.2176,348.0145,346.2176,347.4439,19514.0
2022-04-14 09:35:00,408.82,409.35,407.85,407.85,1400.0,348.1422,348.5935,347.3162,347.3162,1400.0
2022-04-14 09:40:00,408.49,408.49,406.41,406.41,2600.0,347.8612,347.8612,346.0899,346.0899,2600.0
2022-04-14 09:45:00,406.5,406.9,405.62,405.92,1280.0,346.1665,346.5072,345.4172,345.6726,1280.0
2022-04-14 09:50:00,405.91,406.36,405.24,406.25,1360.0,345.6641,346.0473,345.0936,345.9537,1360.0
2022-04-14 09:55:00,406.44,406.66,406.02,406.03,1240.0,346.1155,346.3028,345.7578,345.7663,1240.0
2022-04-14 10:00:00,405.92,406.53,405.2,405.86,2387.0,345.6726,346.1921,345.0595,345.6215,2387.0
2022-04-14 10:05:00,405.99,405.99,405.01,405.01,3445.0,345.7322,345.7322,344.8977,344.8977,3445.0
2022-04-14 10:10:00,405.2,405.2,404.3,404.82,3020.0,345.0595,345.0595,344.2931,344.7359,3020.0
2022-04-14 10:15:00,404.89,405.27,404.51,404.68,1270.0,344.7955,345.1191,344.4719,344.6167,1270.0
2022-04-14 10:20:00,404.38,404.64,404.06,404.52,3399.0,344.3612,344.5826,344.0887,344.4804,3399.0
2022-04-14 10:25:00,404.5,405.44,404.49,405.44,2601.0,344.4634,345.2639,344.4549,345.2639,2601.0
2022-04-14 10:30:00,405.57,405.83,405.57,405.83,800.0,345.3746,345.596,345.3746,345.596,800.0
2022-04-14 10:35:00,405.68,405.68,405.14,405.53,1630.0,345.4683,345.4683,345.0084,345.3405,1630.0
2022-04-14 10:40:00,405.32,406.46,405.32,406.46,801.0,345.1617,346.1325,345.1617,346.1325,801.0
2022-04-14 10:45:00,406.56,407.15,406.29,407.13,1551.0,346.2176,346.7201,345.9877,346.703,1551.0
2022-04-14 10:50:00,407.09,407.91,406.83,407.9,1609.0,346.669,347.3673,346.4476,347.3588,1609.0
2022-04-14 10:55:00,407.71,407.71,407.48,407.48,717.0,347.197,347.197,347.0011,347.0011,717.0
2022-04-14 11:00:00,407.65,407.8,406.95,406.96,2484.0,347.1459,347.2736,346.5498,346.5583,2484.0
2022-04-14 11:05:00,406.66,406.89,406.41,406.89,2001.0,346.3028,346.4987,346.0899,346.4987,2001.0
2022-04-14 11:10:00,406.72,406.97,406.4,406.67,1606.0,346.3539,346.5668,346.0814,346.3113,1606.0
2022-04-14 11:15:00,406.3,406.3,405.5,406.08,1328.0,345.9962,345.9962,345.315,345.8089,1328.0
2022-04-14 11:20:00,405.99,406.12,405.27,406.12,2247.0,345.7322,345.8429,345.1191,345.8429,2247.0
2022-04-14 11:25:00,406.23,406.65,406.23,406.49,800.0,345.9366,346.2943,345.9366,346.158,800.0
2022-04-14 11:30:00,406.81,407.88,406.69,407.88,3768.0,346.4305,347.3417,346.3283,347.3417,3768.0
2022-04-14 11:35:00,407.49,408.09,407.48,407.61,1669.0,347.0096,347.5206,347.0011,347.1118,1669.0
2022-04-14 11:40:00,407.62,407.7,407.32,407.43,1100.0,347.1203,347.1884,346.8648,346.9585,1100.0
2022-04-14 11:45:00,407.26,407.96,407.14,407.6,1440.0,346.8137,347.4099,346.7116,347.1033,1440.0
2022-04-14 11:50:00,407.68,408.06,407.62,408.06,1568.0,347.1714,347.495,347.1203,347.495,1568.0
2022-04-14 11:55:00,407.92,408.23,407.72,408.23,1923.0,347.3758,347.6398,347.2055,347.6398,1923.0
2022-04-14 12:00:00,408.22,408.84,408.08,408.62,1800.0,347.6313,348.1592,347.512,347.9719,1800.0
2022-04-14 12:05:00,408.65,408.66,408.24,408.24,1725.0,347.9974,348.006,347.6483,347.6483,1725.0
2022-04-14 12:10:00,408.61,408.69,408.46,408.69,894.0,347.9634,348.0315,347.8356,348.0315,894.0
2022-04-14 12:15:00,408.93,409.61,408.87,409.37,2087.0,348.2359,348.815,348.1848,348.6106,2087.0
2022-04-14 12:20:00,409.31,409.41,409.03,409.04,1447.0,348.5595,348.6446,348.321,348.3296,1447.0
2022-04-14 12:25:00,409.29,409.38,408.91,409.16,1108.0,348.5425,348.6191,348.2189,348.4317,1108.0
2022-04-14 12:30:00,409.32,409.63,409.13,409.33,1263.0,348.568,348.832,348.4062,348.5765,1263.0
2022-04-14 12:35:00,409.25,409.4,409.01,409.24,1800.0,348.5084,348.6361,348.304,348.4999,1800.0
2022-04-14 12:40:00,409.28,409.38,408.9,409.14,1200.0,348.5339,348.6191,348.2103,348.4147,1200.0
2022-04-14 12:45:00,409.17,409.18,409.0,409.12,2600.0,348.4403,348.4488,348.2955,348.3977,2600.0
2022-04-14 12:50:00,409.08,409.29,408.77,409.29,1509.0,348.3636,348.5425,348.0996,348.5425,1509.0
2022-04-14 12:55:00,409.22,409.5,409.17,409.5,3999.0,348.4828,348.7213,348.4403,348.7213,3999.0
2022-04-14 13:00:00,409.56,409.78,409.21,409.34,3100.0,348.7724,348.9597,348.4743,348.585,3100.0
2022-04-14 13:05:00,409.14,409.14,408.47,408.85,4503.0,348.4147,348.4147,347.8442,348.1678,4503.0
2022-04-14 13:10:00,408.99,409.45,408.99,409.37,2000.0,348.287,348.6787,348.287,348.6106,2000.0
2022-04-14 13:15:00,409.46,409.52,409.32,409.45,1100.0,348.6872,348.7383,348.568,348.6787,1100.0
2022-04-14 13:20:00,409.47,409.9,409.43,409.5,2111.0,348.6957,349.0619,348.6617,348.7213,2111.0
2022-04-14 13:25:00,409.46,409.57,409.34,409.38,928.0,348.6872,348.7809,348.585,348.6191,928.0
2022-04-14 13:30:00,409.29,409.74,409.21,409.38,1378.0,348.5425,348.9257,348.4743,348.6191,1378.0
2022-04-14 13:35:00,409.38,409.54,409.27,409.44,3201.0,348.6191,348.7553,348.5254,348.6702,3201.0
2022-04-14 13:40:00,409.43,409.82,409.42,409.72,1431.0,348.6617,348.9938,348.6532,348.9086,1431.0
2022-04-14 13:45:00,409.73,409.83,409.7,409.82,1300.0,348.9171,349.0023,348.8916,348.9938,1300.0
2022-04-14 13:50:00,409.81,410.58,409.44,410.58,3900.0,348.9853,349.641,348.6702,349.641,3900.0
2022-04-14 13:55:00,410.36,410.53,410.32,410.53,1538.0,349.4536,349.5984,349.4196,349.5984,1538.0
2022-04-14 14:00:00,410.44,410.59,410.27,410.45,900.0,349.5218,349.6495,349.377,349.5303,900.0
2022-04-14 14:05:00,410.55,410.7,409.75,409.75,2766.0,349.6154,349.7432,348.9342,348.9342,2766.0
2022-04-14 14:10:00,409.75,409.83,409.51,409.67,1888.0,348.9342,349.0023,348.7298,348.8661,1888.0
2022-04-14 14:15:00,409.75,409.83,409.27,409.4,3184.0,348.9342,349.0023,348.5254,348.6361,3184.0
2022-04-14 14:20:00,409.17,409.65,409.13,409.51,2624.0,348.4403,348.849,348.4062,348.7298,2624.0
2022-04-14 14:25:00,409.26,409.66,409.22,409.62,1500.0,348.5169,348.8575,348.4828,348.8235,1500.0
2022-04-14 14:30:00,409.81,410.2,409.73,409.87,4917.0,348.9853,349.3174,348.9171,349.0364,4917.0
2022-04-14 14:35:00,409.83,409.89,409.56,409.62,1500.0,349.0023,349.0534,348.7724,348.8235,1500.0
2022-04-14 14:40:00,409.6,409.74,409.38,409.41,1200.0,348.8064,348.9257,348.6191,348.6446,1200.0
2022-04-14 14:45:00,409.51,409.75,409.43,409.55,1615.0,348.7298,348.9342,348.6617,348.7639,1615.0
2022-04-14 14:50:00,409.47,409.47,409.07,409.21,1690.0,348.6957,348.6957,348.3551,348.4743,1690.0
2022-04-14 14:55:00,409.21,409.34,409.06,409.24,2461.0,348.4743,348.585,348.3466,348.4999,2461.0
2022-04-14 15:00:00,409.11,409.23,408.8,409.23,1900.0,348.3892,348.4914,348.1252,348.4914,1900.0
2022-04-14 15:05:00,409.0,409.24,408.82,408.96,2554.0,348.2955,348.4999,348.1422,348.2614,2554.0
2022-04-14 15:10:00,408.98,409.33,408.92,409.31,2200.0,348.2785,348.5765,348.2274,348.5595,2200.0
2022-04-14 15:15:00,409.33,409.61,409.26,409.39,1803.0,348.5765,348.815,348.5169,348.6276,1803.0
2022-04-14 15:20:00,409.41,409.55,409.18,409.47,3052.0,348.6446,348.7639,348.4488,348.6957,3052.0
2022-04-14 15:25:00,409.53,409.53,408.89,409.09,6979.0,348.7468,348.7468,348.2018,348.3721,6979.0
2022-04-14 15:30:00,409.11,409.19,408.71,408.87,4923.0,348.3892,348.4573,348.0485,348.1848,4923.0
2022-04-14 15:35:00,408.75,408.85,408.41,408.48,5848.0,348.0826,348.1678,347.7931,347.8527,5848.0
2022-04-14 15:40:00,408.68,409.19,408.41,408.83,5708.0,348.023,348.4573,347.7931,348.1507,5708.0
2022-04-14 15:45:00,408.77,409.03,408.48,408.67,5526.0,348.0996,348.321,347.8527,348.0145,5526.0
2022-04-14 15:50:00,408.66,408.92,408.39,408.75,6369.0,348.006,348.2274,347.776,348.0826,6369.0
2022-04-14 15:55:00,408.9,408.92,408.38,408.63,34929.0,348.2103,348.2274,347.7675,347.9804,34929.0
2022-04-18 09:30:00,408.53,410.08,408.53,410.07,4098.0,347.8953,349.2152,347.8953,349.2067,4098.0
2022-04-18 09:35:00,409.24,409.67,408.89,409.6,1635.0,348.4999,348.8661,348.2018,348.8064,1635.0
2022-04-18 09:40:00,410.1,410.1,409.67,409.67,212.0,349.2322,349.2322,348.8661,348.8661,212.0
2022-04-18 09:45:00,410.14,411.24,410.13,411.24,1313.0,349.2663,350.203,349.2578,350.203,1313.0
2022-04-18 09:50:00,410.59,410.59,409.19,409.19,901.0,349.6495,349.6495,348.4573,348.4573,901.0
2022-04-18 09:55:00,409.2,410.13,409.2,409.77,2500.0,348.4658,349.2578,348.4658,348.9512,2500.0
2022-04-18 10:00:00,409.34,410.14,409.33,409.69,4276.0,348.585,349.2663,348.5765,348.8831,4276.0
2022-04-18 10:05:00,409.54,409.64,408.89,409.39,4848.0,348.7553,348.8405,348.2018,348.6276,4848.0
2022-04-18 10:10:00,409.53,410.09,409.14,409.14,1147.0,348.7468,349.2237,348.4147,348.4147,1147.0
2022-04-18 10:15:00,409.32,409.91,409.03,409.91,2146.0,348.568,349.0704,348.321,349.0704,2146.0
2022-04-18 10:20:00,410.12,410.7,410.12,410.31,2430.0,349.2493,349.7432,349.2493,349.4111,2430.0
2022-04-18 10:25:00,410.33,410.33,409.59,409.67,2042.0,349.4281,349.4281,348.7979,348.8661,2042.0
2022-04-18 10:30:00,409.53,410.71,409.43,410.71,1816.0,348.7468,349.7517,348.6617,349.7517,1816.0
2022-04-18 10:35:00,410.61,411.22,410.28,410.87,3161.0,349.6665,350.186,349.3855,349.8879,3161.0
2022-04-18 10:40:00,410.74,410.86,410.52,410.68,935.0,349.7772,349.8794,349.5899,349.7261,935.0
2022-04-18 10:45:00,410.65,410.71,410.29,410.71,2008.0,349.7006,349.7517,349.394,349.7517,2008.0
2022-04-18 10:50:00,410.66,411.02,410.04,410.04,2489.0,349.7091,350.0157,349.1811,349.1811,2489.0
2022-04-18 10:55:00,410.0,410.6,410.0,410.6,2550.0,349.1471,349.658,349.1471,349.658,2550.0
2022-04-18 11:00:00,410.72,410.84,410.03,410.03,4453.0,349.7602,349.8624,349.1726,349.1726,4453.0
2022-04-18 11:05:00,410.26,410.35,409.73,410.35,3155.0,349.3685,349.4451,348.9171,349.4451,3155.0
2022-04-18 11:10:00,410.17,410.51,409.93,409.94,1475.0,349.2918,349.5814,349.0875,349.096,1475.0
2022-04-18 11:15:00,410.02,410.37,410.01,410.37,800.0,349.1641,349.4622,349.1556,349.4622,800.0
2022-04-18 11:20:00,410.31,410.71,410.24,410.56,1738.0,349.4111,349.7517,349.3515,349.624,1738.0
2022-04-18 11:25:00,410.47,410.47,409.78,410.12,2195.0,349.5473,349.5473,348.9597,349.2493,2195.0
2022-04-18 11:30:00,410.12,411.27,410.11,411.01,6541.0,349.2493,350.2286,349.2407,350.0072,6541.0
2022-04-18 11:35:00,410.9,410.9,410.2,410.2,400.0,349.9135,349.9135,349.3174,349.3174,400.0
2022-04-18 11:40:00,409.15,409.23,408.99,409.22,2345.0,348.4232,348.4914,348.287,348.4828,2345.0
2022-04-18 11:45:00,409.27,409.27,408.62,409.06,800.0,348.5254,348.5254,347.9719,348.3466,800.0
2022-04-18 11:50:00,409.17,409.43,409.06,409.4,2744.0,348.4403,348.6617,348.3466,348.6361,2744.0
2022-04-18 11:55:00,409.44,410.46,409.44,410.46,2568.0,348.6702,349.5388,348.6702,349.5388,2568.0
2022-04-18 12:00:00,410.59,410.59,410.32,410.33,2300.0,349.6495,349.6495,349.4196,349.4281,2300.0
2022-04-18 12:05:00,410.16,410.16,409.78,409.97,3886.0,349.2833,349.2833,348.9597,349.1215,3886.0
2022-04-18 12:10:00,410.01,411.29,409.75,411.29,5095.0,349.1556,350.2456,348.9342,350.2456,5095.0
2022-04-18 12:15:00,411.27,411.47,411.22,411.4,1901.0,350.2286,350.3989,350.186,350.3393,1901.0
2022-04-18 12:20:00,411.33,411.48,411.19,411.44,1500.0,350.2797,350.4074,350.1604,350.3733,1500.0
2022-04-18 12:25:00,411.56,411.62,411.12,411.12,1408.0,350.4755,350.5266,350.1008,350.1008,1408.0
2022-04-18 12:30:00,411.02,411.02,410.3,410.31,416.0,350.0157,350.0157,349.4025,349.4111,416.0
2022-04-18 12:35:00,410.2,410.51,409.89,409.98,2595.0,349.3174,349.5814,349.0534,349.13,2595.0
2022-04-18 12:40:00,409.99,409.99,409.4,409.46,1284.0,349.1386,349.1386,348.6361,348.6872,1284.0
2022-04-18 12:45:00,409.44,409.45,409.25,409.25,2223.0,348.6702,348.6787,348.5084,348.5084,2223.0
2022-04-18 12:50:00,409.15,409.63,408.93,409.54,8635.0,348.4232,348.832,348.2359,348.7553,8635.0
2022-04-18 12:55:00,409.4,409.4,408.78,409.08,2334.0,348.6361,348.6361,348.1081,348.3636,2334.0
2022-04-18 13:00:00,409.33,409.86,409.24,409.86,5661.0,348.5765,349.0279,348.4999,349.0279,5661.0
2022-04-18 13:05:00,409.95,410.27,409.95,410.14,1538.0,349.1045,349.377,349.1045,349.2663,1538.0
2022-04-18 13:10:00,410.31,410.31,409.83,409.83,2023.0,349.4111,349.4111,349.0023,349.0023,2023.0
2022-04-18 13:15:00,409.73,409.73,408.61,408.61,4363.0,348.9171,348.9171,347.9634,347.9634,4363.0
2022-04-18 13:20:00,408.68,409.83,408.39,409.83,11212.0,348.023,349.0023,347.776,349.0023,11212.0
2022-04-18 13:25:00,409.98,410.19,409.63,409.91,2357.0,349.13,349.3089,348.832,349.0704,2357.0
2022-04-18 13:30:00,409.81,410.43,409.75,410.12,4017.0,348.9853,349.5133,348.9342,349.2493,4017.0
2022-04-18 13:35:00,410.14,410.43,410.01,410.23,2111.0,349.2663,349.5133,349.1556,349.3429,2111.0
2022-04-18 13:40:00,410.37,410.61,409.94,409.97,2667.0,349.4622,349.6665,349.096,349.1215,2667.0
2022-04-18 13:45:00,409.87,409.87,409.25,409.46,2853.0,349.0364,349.0364,348.5084,348.6872,2853.0
2022-04-18 13:50:00,409.64,409.79,409.17,409.43,5038.0,348.8405,348.9682,348.4403,348.6617,5038.0
2022-04-18 13:55:00,409.61,409.76,409.22,409.25,2300.0,348.815,348.9427,348.4828,348.5084,2300.0
2022-04-18 14:00:00,409.25,409.36,408.89,408.89,2690.0,348.5084,348.6021,348.2018,348.2018,2690.0
2022-04-18 14:05:00,409.18,409.47,409.15,409.25,1550.0,348.4488,348.6957,348.4232,348.5084,1550.0
2022-04-18 14:10:00,409.34,409.59,409.24,409.29,2263.0,348.585,348.7979,348.4999,348.5425,2263.0
2022-04-18 14:15:00,409.27,409.51,409.06,409.12,4301.0,348.5254,348.7298,348.3466,348.3977,4301.0
2022-04-18 14:20:00,408.95,409.25,408.79,408.82,2331.0,348.2529,348.5084,348.1167,348.1422,2331.0
2022-04-18 14:25:00,409.26,409.28,408.25,408.25,5525.0,348.5169,348.5339,347.6568,347.6568,5525.0
2022-04-18 14:30:00,408.39,408.39,407.94,407.94,300.0,347.776,347.776,347.3928,347.3928,300.0
2022-04-18 14:35:00,407.94,408.32,407.81,408.12,2943.0,347.3928,347.7164,347.2821,347.5461,2943.0
2022-04-18 14:40:00,408.33,408.66,408.19,408.29,2625.0,347.7249,348.006,347.6057,347.6909,2625.0
2022-04-18 14:45:00,408.2,408.35,408.02,408.25,4335.0,347.6142,347.742,347.4609,347.6568,4335.0
2022-04-18 14:50:00,408.42,408.89,408.34,408.69,3311.0,347.8016,348.2018,347.7335,348.0315,3311.0
2022-04-18 14:55:00,408.81,408.81,408.15,408.16,1800.0,348.1337,348.1337,347.5717,347.5802,1800.0
2022-04-18 15:00:00,408.1,408.51,408.03,408.04,1900.0,347.5291,347.8782,347.4695,347.478,1900.0
2022-04-18 15:05:00,408.17,408.36,408.13,408.25,2074.0,347.5887,347.7505,347.5546,347.6568,2074.0
2022-04-18 15:10:00,408.37,408.53,408.19,408.27,5857.0,347.759,347.8953,347.6057,347.6738,5857.0
2022-04-18 15:15:00,408.14,408.55,408.13,408.35,7471.0,347.5631,347.9123,347.5546,347.742,7471.0
2022-04-18 15:20:00,408.41,408.46,407.89,407.89,3011.0,347.7931,347.8356,347.3502,347.3502,3011.0
2022-04-18 15:25:00,407.73,407.73,407.39,407.59,3960.0,347.214,347.214,346.9245,347.0948,3960.0
2022-04-18 15:30:00,407.5,407.69,407.38,407.61,6461.0,347.0181,347.1799,346.9159,347.1118,6461.0
2022-04-18 15:35:00,407.51,407.89,407.51,407.72,3360.0,347.0266,347.3502,347.0266,347.2055,3360.0
2022-04-18 15:40:00,407.67,408.0,407.44,407.94,6582.0,347.1629,347.4439,346.967,347.3928,6582.0
2022-04-18 15:45:00,407.94,408.23,407.89,408.11,6380.0,347.3928,347.6398,347.3502,347.5376,6380.0
2022-04-18 15:50:00,407.61,409.01,407.6,408.84,7606.0,347.1118,348.304,347.1033,348.1592,7606.0
2022-04-18 15:55:00,408.76,409.71,408.71,409.58,35990.0,348.0911,348.9001,348.0485,348.7894,35990.0
2022-04-19 09:30:00,411.99,413.84,411.93,411.95,8571.0,350.8417,352.4171,350.7906,350.8076,8571.0
2022-04-19 09:35:00,412.49,413.43,412.48,413.06,1541.0,351.2675,352.068,351.259,351.7529,1541.0
2022-04-19 09:40:00,412.68,414.37,412.67,414.37,2152.0,351.4293,352.8685,351.4208,352.8685,2152.0
2022-04-19 09:45:00,413.8,414.78,413.47,413.47,1750.0,352.3831,353.2176,352.102,352.102,1750.0
2022-04-19 09:50:00,413.32,415.07,413.02,414.35,4465.0,351.9743,353.4646,351.7188,352.8514,4465.0
2022-04-19 09:55:00,414.09,414.09,413.29,413.87,700.0,352.63,352.63,351.9488,352.4427,700.0
2022-04-19 10:00:00,414.52,414.77,414.51,414.77,577.0,352.9962,353.2091,352.9877,353.2091,577.0
2022-04-19 10:05:00,415.0,416.31,414.99,416.26,4171.0,353.405,354.5205,353.3964,354.478,4171.0
2022-04-19 10:10:00,416.06,416.06,414.88,414.91,2737.0,354.3076,354.3076,353.3028,353.3283,2737.0
2022-04-19 10:15:00,414.25,414.39,413.8,414.24,4560.0,352.7663,352.8855,352.3831,352.7578,4560.0
2022-04-19 10:20:00,414.39,415.44,414.39,415.44,1247.0,352.8855,353.7797,352.8855,353.7797,1247.0
2022-04-19 10:25:00,415.73,415.99,415.19,415.19,3099.0,354.0266,354.248,353.5668,353.5668,3099.0
2022-04-19 10:30:00,415.45,415.91,415.38,415.88,2000.0,353.7882,354.1799,353.7286,354.1544,2000.0
2022-04-19 10:35:00,415.75,415.92,415.55,415.68,900.0,354.0436,354.1884,353.8733,353.984,900.0
2022-04-19 10:40:00,415.63,415.83,414.99,414.99,1658.0,353.9415,354.1118,353.3964,353.3964,1658.0
2022-04-19 10:45:00,415.42,415.92,415.42,415.81,1307.0,353.7626,354.1884,353.7626,354.0947,1307.0
2022-04-19 10:50:00,415.62,415.63,415.38,415.45,1643.0,353.9329,353.9415,353.7286,353.7882,1643.0
2022-04-19 10:55:00,415.56,415.57,414.85,414.85,2023.0,353.8818,353.8904,353.2772,353.2772,2023.0
2022-04-19 11:00:00,414.99,414.99,414.11,414.17,6777.0,353.3964,353.3964,352.6471,352.6982,6777.0
2022-04-19 11:05:00,413.71,414.22,413.32,414.21,6980.0,352.3064,352.7407,351.9743,352.7322,6980.0
2022-04-19 11:10:00,414.07,415.28,414.07,415.23,3000.0,352.613,353.6434,352.613,353.6008,3000.0
2022-04-19 11:15:00,415.1,415.39,414.93,415.06,900.0,353.4901,353.7371,353.3454,353.4561,900.0
2022-04-19 11:20:00,414.92,414.98,414.3,414.33,1154.0,353.3368,353.3879,352.8089,352.8344,1154.0
2022-04-19 11:25:00,414.48,414.5,414.07,414.25,2820.0,352.9621,352.9792,352.613,352.7663,2820.0
2022-04-19 11:30:00,413.99,414.14,413.4,413.44,3042.0,352.5449,352.6726,352.0424,352.0765,3042.0
2022-04-19 11:35:00,413.65,413.92,413.36,413.53,1695.0,352.2553,352.4853,352.0084,352.1531,1695.0
2022-04-19 11:40:00,413.57,413.76,412.84,412.84,2312.0,352.1872,352.349,351.5656,351.5656,2312.0
2022-04-19 11:45:00,413.01,413.13,412.55,412.59,2900.0,351.7103,351.8125,351.3186,351.3527,2900.0
2022-04-19 11:50:00,412.68,413.0,412.2,412.4,3804.0,351.4293,351.7018,351.0205,351.1909,3804.0
2022-04-19 11:55:00,412.4,413.08,412.4,413.01,1510.0,351.1909,351.7699,351.1909,351.7103,1510.0
2022-04-19 12:00:00,413.0,413.41,412.83,413.03,2633.0,351.7018,352.051,351.557,351.7274,2633.0
2022-04-19 12:05:00,412.75,412.76,412.41,412.41,950.0,351.4889,351.4974,351.1994,351.1994,950.0
2022-04-19 12:10:00,412.17,412.17,411.73,411.73,898.0,350.995,350.995,350.6203,350.6203,898.0
2022-04-19 12:15:00,412.24,412.24,411.46,411.83,1389.0,351.0546,351.0546,350.3904,350.7055,1389.0
2022-04-19 12:20:00,412.01,412.01,411.18,411.34,5987.0,350.8587,350.8587,350.1519,350.2882,5987.0
2022-04-19 12:25:00,411.24,411.78,411.23,411.78,2239.0,350.203,350.6629,350.1945,350.6629,2239.0
2022-04-19 12:30:00,411.65,412.3,411.57,412.08,1789.0,350.5522,351.1057,350.484,350.9184,1789.0
2022-04-19 12:35:00,412.26,412.34,411.98,411.98,501.0,351.0716,351.1398,350.8332,350.8332,501.0
2022-04-19 12:40:00,411.83,411.99,411.71,411.99,1417.0,350.7055,350.8417,350.6033,350.8417,1417.0
2022-04-19 12:45:00,411.69,411.94,411.69,411.75,1400.0,350.5862,350.7991,350.5862,350.6373,1400.0
2022-04-19 12:50:00,411.91,411.99,411.45,411.5,3250.0,350.7736,350.8417,350.3819,350.4244,3250.0
2022-04-19 12:55:00,411.59,411.6,411.02,411.18,1201.0,350.5011,350.5096,350.0157,350.1519,1201.0
2022-04-19 13:00:00,411.02,411.66,411.02,411.66,1701.0,350.0157,350.5607,350.0157,350.5607,1701.0
2022-04-19 13:05:00,411.72,411.82,411.3,411.56,1338.0,350.6118,350.6969,350.2541,350.4755,1338.0
2022-04-19 13:10:00,411.71,411.96,411.49,411.49,1201.0,350.6033,350.8162,350.4159,350.4159,1201.0
2022-04-19 13:15:00,411.48,411.7,411.11,411.7,1100.0,350.4074,350.5948,350.0923,350.5948,1100.0
2022-04-19 13:20:00,411.87,411.9,411.62,411.89,900.0,350.7395,350.7651,350.5266,350.7566,900.0
2022-04-19 13:25:00,411.97,412.06,411.51,411.51,600.0,350.8247,350.9013,350.433,350.433,600.0
2022-04-19 13:30:00,411.61,411.9,411.47,411.81,1422.0,350.5181,350.7651,350.3989,350.6884,1422.0
2022-04-19 13:35:00,411.87,412.52,411.87,412.42,1051.0,350.7395,351.293,350.7395,351.2079,1051.0
2022-04-19 13:40:00,412.44,412.57,411.81,412.05,4773.0,351.2249,351.3356,350.6884,350.8928,4773.0
2022-04-19 13:45:00,412.03,412.57,411.81,412.57,1778.0,350.8758,351.3356,350.6884,351.3356,1778.0
2022-04-19 13:50:00,413.02,413.31,412.93,413.11,1266.0,351.7188,351.9658,351.6422,351.7955,1266.0
2022-04-19 13:55:00,413.09,413.35,413.08,413.18,891.0,351.7784,351.9999,351.7699,351.8551,891.0
2022-04-19 14:00:00,412.53,412.55,412.53,412.55,200.0,351.3016,351.3186,351.3016,351.3186,200.0
2022-04-19 14:05:00,412.22,412.47,411.99,411.99,773.0,351.0376,351.2505,350.8417,350.8417,773.0
2022-04-19 14:10:00,411.99,412.24,411.91,412.11,1800.0,350.8417,351.0546,350.7736,350.9439,1800.0
2022-04-19 14:15:00,412.23,412.23,412.0,412.13,1201.0,351.0461,351.0461,350.8502,350.9609,1201.0
2022-04-19 14:20:00,412.07,412.07,411.63,411.64,1752.0,350.9098,350.9098,350.5351,350.5437,1752.0
2022-04-19 14:25:00,411.78,411.97,411.71,411.93,1400.0,350.6629,350.8247,350.6033,350.7906,1400.0
2022-04-19 14:30:00,411.92,412.32,411.87,412.29,3912.0,350.7821,351.1227,350.7395,351.0972,3912.0
2022-04-19 14:35:00,412.1,412.26,411.85,412.09,1430.0,350.9354,351.0716,350.7225,350.9269,1430.0
2022-04-19 14:40:00,412.27,412.43,412.04,412.04,3369.0,351.0802,351.2164,350.8843,350.8843,3369.0
2022-04-19 14:45:00,412.01,412.37,412.01,412.2,2362.0,350.8587,351.1653,350.8587,351.0205,2362.0
2022-04-19 14:50:00,412.33,412.55,412.2,412.31,1888.0,351.1312,351.3186,351.0205,351.1142,1888.0
2022-04-19 14:55:00,412.31,412.54,412.27,412.49,1938.0,351.1142,351.3101,351.0802,351.2675,1938.0
2022-04-19 15:00:00,412.32,412.76,412.32,412.59,1531.0,351.1227,351.4974,351.1227,351.3527,1531.0
2022-04-19 15:05:00,412.48,412.69,412.41,412.57,3273.0,351.259,351.4378,351.1994,351.3356,3273.0
2022-04-19 15:10:00,412.96,413.41,412.57,413.41,4746.0,351.6677,352.051,351.3356,352.051,4746.0
2022-04-19 15:15:00,413.38,413.99,413.38,413.91,2676.0,352.0254,352.5449,352.0254,352.4767,2676.0
2022-04-19 15:20:00,413.87,413.88,413.29,413.57,3281.0,352.4427,352.4512,351.9488,352.1872,3281.0
2022-04-19 15:25:00,413.6,413.6,413.17,413.23,1741.0,352.2128,352.2128,351.8466,351.8977,1741.0
2022-04-19 15:30:00,413.22,413.68,413.09,413.68,2046.0,351.8892,352.2809,351.7784,352.2809,2046.0
2022-04-19 15:35:00,413.57,414.2,413.48,414.11,2636.0,352.1872,352.7237,352.1106,352.6471,2636.0
2022-04-19 15:40:00,413.9,413.95,412.89,413.0,7876.0,352.4682,352.5108,351.6081,351.7018,7876.0
2022-04-19 15:45:00,412.89,413.83,412.63,413.55,6334.0,351.6081,352.4086,351.3867,352.1702,6334.0
2022-04-19 15:50:00,413.58,414.05,413.1,413.11,8722.0,352.1957,352.596,351.787,351.7955,8722.0
2022-04-19 15:55:00,413.35,413.51,412.51,413.24,15015.0,351.9999,352.1361,351.2845,351.9062,15015.0
2022-04-20 09:30:00,413.35,415.91,413.07,415.88,11000.0,351.9999,354.1799,351.7614,354.1544,11000.0
2022-04-20 09:35:00,416.08,416.34,415.9,416.19,1300.0,354.3247,354.5461,354.1714,354.4183,1300.0
2022-04-20 09:40:00,414.56,415.51,414.47,415.51,2531.0,353.0303,353.8393,352.9536,353.8393,2531.0
2022-04-20 09:45:00,415.0,415.5,415.0,415.09,935.0,353.405,353.8308,353.405,353.4816,935.0
2022-04-20 09:50:00,414.28,416.0,414.27,415.81,2088.0,352.7918,354.2565,352.7833,354.0947,2088.0
2022-04-20 09:55:00,415.95,417.67,415.83,417.67,2646.0,354.214,355.6787,354.1118,355.6787,2646.0
2022-04-20 10:00:00,417.75,418.17,417.29,417.71,1620.0,355.7468,356.1045,355.3551,355.7127,1620.0
2022-04-20 10:05:00,417.95,418.69,417.86,418.16,2320.0,355.9171,356.5473,355.8405,356.096,2320.0
2022-04-20 10:10:00,417.89,417.89,417.17,417.71,2101.0,355.866,355.866,355.2529,355.7127,2101.0
2022-04-20 10:15:00,417.75,417.75,416.9,417.15,800.0,355.7468,355.7468,355.023,355.2359,800.0
2022-04-20 10:20:00,416.75,417.44,416.68,417.44,2500.0,354.8952,355.4828,354.8356,355.4828,2500.0
2022-04-20 10:25:00,417.61,417.76,417.31,417.76,1335.0,355.6276,355.7553,355.3721,355.7553,1335.0
2022-04-20 10:30:00,417.83,419.1,417.83,419.1,2350.0,355.8149,356.8964,355.8149,356.8964,2350.0
2022-04-20 10:35:00,418.66,419.01,418.62,418.66,1300.0,356.5217,356.8198,356.4877,356.5217,1300.0
2022-04-20 10:40:00,418.71,418.84,418.52,418.75,2079.0,356.5643,356.675,356.4025,356.5984,2079.0
2022-04-20 10:45:00,418.89,418.92,418.53,418.68,2204.0,356.7176,356.7431,356.411,356.5388,2204.0
2022-04-20 10:50:00,418.49,418.78,418.35,418.7,1100.0,356.377,356.6239,356.2578,356.5558,1100.0
2022-04-20 10:55:00,419.16,419.17,418.59,418.98,1702.0,356.9475,356.956,356.4621,356.7942,1702.0
2022-04-20 11:00:00,418.92,419.04,418.16,418.32,1679.0,356.7431,356.8453,356.096,356.2322,1679.0
2022-04-20 11:05:00,418.05,418.45,417.63,418.44,1000.0,356.0023,356.3429,355.6446,356.3344,1000.0
2022-04-20 11:10:00,418.39,419.4,418.11,419.4,1063.0,356.2918,357.1519,356.0534,357.1519,1063.0
2022-04-20 11:15:00,419.64,420.56,419.63,420.49,1586.0,357.3563,358.1397,357.3478,358.0801,1586.0
2022-04-20 11:20:00,420.38,420.38,419.9,420.02,2004.0,357.9865,357.9865,357.5777,357.6799,2004.0
2022-04-20 11:25:00,419.98,420.63,419.93,420.63,3308.0,357.6458,358.1993,357.6032,358.1993,3308.0
2022-04-20 11:30:00,420.61,420.92,420.44,420.75,4255.0,358.1823,358.4463,358.0375,358.3015,4255.0
2022-04-20 11:35:00,421.0,421.01,419.75,420.27,5679.0,358.5144,358.5229,357.45,357.8928,5679.0
2022-04-20 11:40:00,420.0,420.24,419.81,420.24,838.0,357.6629,357.8672,357.5011,357.8672,838.0
2022-04-20 11:45:00,420.09,420.3,419.78,419.89,1504.0,357.7395,357.9183,357.4755,357.5692,1504.0
2022-04-20 11:50:00,419.87,420.23,419.87,420.15,1200.0,357.5521,357.8587,357.5521,357.7906,1200.0
2022-04-20 11:55:00,419.92,420.34,419.82,420.34,404.0,357.5947,357.9524,357.5096,357.9524,404.0
2022-04-20 12:00:00,420.51,420.68,420.4,420.55,1694.0,358.0972,358.2419,358.0035,358.1312,1694.0
2022-04-20 12:05:00,420.43,420.85,420.42,420.68,700.0,358.029,358.3867,358.0205,358.2419,700.0
2022-04-20 12:10:00,420.15,420.15,419.24,419.7,1586.0,357.7906,357.7906,357.0157,357.4074,1586.0
2022-04-20 12:15:00,419.56,420.1,419.56,420.08,3005.0,357.2882,357.748,357.2882,357.731,3005.0
2022-04-20 12:20:00,420.06,420.61,419.89,420.37,600.0,357.7139,358.1823,357.5692,357.9779,600.0
2022-04-20 12:25:00,420.18,420.85,420.18,420.85,400.0,357.8161,358.3867,357.8161,358.3867,400.0
2022-04-20 12:30:00,420.98,421.22,420.72,421.22,1218.0,358.4974,358.7018,358.276,358.7018,1218.0
2022-04-20 12:35:00,420.73,421.08,420.61,420.89,1900.0,358.2845,358.5826,358.1823,358.4208,1900.0
2022-04-20 12:40:00,420.82,420.9,420.5,420.5,902.0,358.3611,358.4293,358.0886,358.0886,902.0
2022-04-20 12:45:00,420.7,421.31,420.7,421.24,800.0,358.259,358.7784,358.259,358.7188,800.0
2022-04-20 12:50:00,421.24,421.28,420.26,420.6,2188.0,358.7188,358.7529,357.8843,358.1738,2188.0
2022-04-20 12:55:00,420.35,420.59,420.34,420.59,500.0,357.9609,358.1653,357.9524,358.1653,500.0
2022-04-20 13:00:00,420.56,421.07,420.44,421.07,1175.0,358.1397,358.574,358.0375,358.574,1175.0
2022-04-20 13:05:00,420.94,421.15,420.94,421.06,1510.0,358.4633,358.6422,358.4633,358.5655,1510.0
2022-04-20 13:10:00,421.28,421.31,420.98,421.17,1505.0,358.7529,358.7784,358.4974,358.6592,1505.0
2022-04-20 13:15:00,421.06,421.21,420.64,420.64,1441.0,358.5655,358.6933,358.2079,358.2079,1441.0
2022-04-20 13:20:00,420.73,420.85,420.17,420.46,2127.0,358.2845,358.3867,357.8076,358.0546,2127.0
2022-04-20 13:25:00,420.62,420.63,420.5,420.55,1300.0,358.1908,358.1993,358.0886,358.1312,1300.0
2022-04-20 13:30:00,420.74,421.04,420.46,420.75,1702.0,358.293,358.5485,358.0546,358.3015,1702.0
2022-04-20 13:35:00,420.72,420.74,420.43,420.58,825.0,358.276,358.293,358.029,358.1568,825.0
2022-04-20 13:40:00,420.52,420.52,420.48,420.51,500.0,358.1057,358.1057,358.0716,358.0972,500.0
2022-04-20 13:45:00,420.2,420.58,420.2,420.58,861.0,357.8332,358.1568,357.8332,358.1568,861.0
2022-04-20 13:50:00,420.45,420.45,419.88,420.11,1640.0,358.0461,358.0461,357.5607,357.7565,1640.0
2022-04-20 13:55:00,420.04,420.34,419.93,420.33,1171.0,357.6969,357.9524,357.6032,357.9439,1171.0
2022-04-20 14:00:00,420.62,421.01,420.62,420.74,1100.0,358.1908,358.5229,358.1908,358.293,1100.0
2022-04-20 14:05:00,421.03,421.08,420.74,420.94,1385.0,358.54,358.5826,358.293,358.4633,1385.0
2022-04-20 14:10:00,420.88,420.89,420.48,420.48,1700.0,358.4122,358.4208,358.0716,358.0716,1700.0
2022-04-20 14:15:00,420.36,420.52,420.24,420.47,800.0,357.9694,358.1057,357.8672,358.0631,800.0
2022-04-20 14:20:00,420.7,421.12,420.68,420.87,936.0,358.259,358.6166,358.2419,358.4037,936.0
2022-04-20 14:25:00,420.93,421.36,420.93,421.01,1400.0,358.4548,358.821,358.4548,358.5229,1400.0
2022-04-20 14:30:00,421.15,421.16,420.92,421.11,3036.0,358.6422,358.6507,358.4463,358.6081,3036.0
2022-04-20 14:35:00,420.98,421.14,420.86,420.86,1202.0,358.4974,358.6337,358.3952,358.3952,1202.0
2022-04-20 14:40:00,421.09,421.09,420.7,420.83,1300.0,358.5911,358.5911,358.259,358.3697,1300.0
2022-04-20 14:45:00,420.59,420.8,420.16,420.16,1402.0,358.1653,358.3441,357.7991,357.7991,1402.0
2022-04-20 14:50:00,420.27,420.27,419.83,420.03,2600.0,357.8928,357.8928,357.5181,357.6884,2600.0
2022-04-20 14:55:00,420.07,420.07,419.63,419.8,1500.0,357.7225,357.7225,357.3478,357.4925,1500.0
2022-04-20 15:00:00,419.4,420.14,419.4,420.04,1755.0,357.1519,357.7821,357.1519,357.6969,1755.0
2022-04-20 15:05:00,419.8,420.01,419.66,420.01,625.0,357.4925,357.6714,357.3733,357.6714,625.0
2022-04-20 15:10:00,420.51,420.64,419.99,420.45,2220.0,358.0972,358.2079,357.6543,358.0461,2220.0
2022-04-20 15:15:00,420.45,420.45,420.32,420.33,891.0,358.0461,358.0461,357.9354,357.9439,891.0
2022-04-20 15:20:00,420.13,420.56,420.13,420.48,3326.0,357.7736,358.1397,357.7736,358.0716,3326.0
2022-04-20 15:25:00,420.55,420.99,420.55,420.78,1300.0,358.1312,358.5059,358.1312,358.3271,1300.0
2022-04-20 15:30:00,420.72,420.83,420.51,420.67,2003.0,358.276,358.3697,358.0972,358.2334,2003.0
2022-04-20 15:35:00,420.5,420.83,420.3,420.83,1500.0,358.0886,358.3697,357.9183,358.3697,1500.0
2022-04-20 15:40:00,420.93,420.97,420.42,420.71,4851.0,358.4548,358.4889,358.0205,358.2675,4851.0
2022-04-20 15:45:00,420.77,421.35,420.55,420.94,8888.0,358.3186,358.8125,358.1312,358.4633,8888.0
2022-04-20 15:50:00,420.96,420.96,420.34,420.61,8852.0,358.4804,358.4804,357.9524,358.1823,8852.0
2022-04-20 15:55:00,420.78,420.79,419.99,420.16,25267.0,358.3271,358.3356,357.6543,357.7991,25267.0
2022-04-21 09:30:00,420.53,421.76,417.61,419.49,12500.0,358.1142,359.1616,355.6276,357.2285,12500.0
2022-04-21 09:35:00,418.49,419.33,417.48,419.33,2123.0,356.377,357.0923,355.5169,357.0923,2123.0
2022-04-21 09:40:00,418.81,419.04,418.08,418.08,16648.0,356.6495,356.8453,356.0278,356.0278,16648.0
2022-04-21 09:45:00,419.03,421.02,419.02,421.02,3461.0,356.8368,358.5315,356.8283,358.5315,3461.0
2022-04-21 09:50:00,420.27,421.17,420.27,420.43,3448.0,357.8928,358.6592,357.8928,358.029,3448.0
2022-04-21 09:55:00,420.7,420.98,420.7,420.83,1997.0,358.259,358.4974,358.259,358.3697,1997.0
2022-04-21 10:00:00,420.81,421.43,420.8,420.95,1554.0,358.3526,358.8806,358.3441,358.4719,1554.0
2022-04-21 10:05:00,421.18,421.2,420.0,420.0,1930.0,358.6677,358.6847,357.6629,357.6629,1930.0
2022-04-21 10:10:00,420.22,420.56,419.68,419.68,5137.0,357.8502,358.1397,357.3903,357.3903,5137.0
2022-04-21 10:15:00,419.92,419.92,419.32,419.77,1632.0,357.5947,357.5947,357.0838,357.467,1632.0
2022-04-21 10:20:00,419.32,419.89,419.06,419.35,3236.0,357.0838,357.5692,356.8624,357.1093,3236.0
2022-04-21 10:25:00,418.89,418.89,418.15,418.5,800.0,356.7176,356.7176,356.0874,356.3855,800.0
2022-04-21 10:30:00,418.29,418.42,417.67,418.38,2526.0,356.2067,356.3174,355.6787,356.2833,2526.0
2022-04-21 10:35:00,418.4,418.91,418.33,418.52,2660.0,356.3003,356.7346,356.2407,356.4025,2660.0
2022-04-21 10:40:00,418.51,419.05,418.43,418.81,2935.0,356.394,356.8539,356.3259,356.6495,2935.0
2022-04-21 10:45:00,418.8,419.04,418.24,418.24,2122.0,356.641,356.8453,356.1641,356.1641,2122.0
2022-04-21 10:50:00,418.65,419.29,418.65,419.29,1118.0,356.5132,357.0582,356.5132,357.0582,1118.0
2022-04-21 10:55:00,419.46,419.57,419.26,419.26,1145.0,357.203,357.2967,357.0327,357.0327,1145.0
2022-04-21 11:00:00,419.59,419.86,419.59,419.72,809.0,357.3137,357.5436,357.3137,357.4244,809.0
2022-04-21 11:05:00,419.35,419.36,418.76,418.82,448.0,357.1093,357.1178,356.6069,356.658,448.0
2022-04-21 11:10:00,419.02,419.11,418.31,418.52,2677.0,356.8283,356.9049,356.2237,356.4025,2677.0
2022-04-21 11:15:00,418.56,418.66,418.45,418.62,1124.0,356.4366,356.5217,356.3429,356.4877,1124.0
2022-04-21 11:20:00,418.42,418.42,417.28,417.56,807.0,356.3174,356.3174,355.3466,355.585,807.0
2022-04-21 11:25:00,417.63,418.57,417.5,418.57,1834.0,355.6446,356.4451,355.5339,356.4451,1834.0
2022-04-21 11:30:00,418.24,418.65,418.24,418.62,860.0,356.1641,356.5132,356.1641,356.4877,860.0
2022-04-21 11:35:00,418.25,418.46,418.09,418.09,1234.0,356.1726,356.3514,356.0363,356.0363,1234.0
2022-04-21 11:40:00,418.08,418.08,417.94,418.06,644.0,356.0278,356.0278,355.9086,356.0108,644.0
2022-04-21 11:45:00,418.18,418.45,418.18,418.44,1747.0,356.113,356.3429,356.113,356.3344,1747.0
2022-04-21 11:50:00,418.47,418.72,418.47,418.72,200.0,356.3599,356.5728,356.3599,356.5728,200.0
2022-04-21 11:55:00,418.48,419.05,418.44,418.75,1680.0,356.3685,356.8539,356.3344,356.5984,1680.0
2022-04-21 12:00:00,418.78,419.13,418.0,418.01,1980.0,356.6239,356.922,355.9597,355.9682,1980.0
2022-04-21 12:05:00,417.56,417.56,416.93,417.23,2421.0,355.585,355.585,355.0485,355.304,2421.0
2022-04-21 12:10:00,417.07,417.15,416.87,417.15,3004.0,355.1677,355.2359,354.9974,355.2359,3004.0
2022-04-21 12:15:00,417.1,417.41,416.81,416.99,2781.0,355.1933,355.4573,354.9463,355.0996,2781.0
2022-04-21 12:20:00,417.27,417.42,417.06,417.06,800.0,355.338,355.4658,355.1592,355.1592,800.0
2022-04-21 12:25:00,417.31,417.6,416.82,417.22,2796.0,355.3721,355.6191,354.9548,355.2955,2796.0
2022-04-21 12:30:00,417.23,417.62,417.04,417.52,1183.0,355.304,355.6361,355.1422,355.5509,1183.0
2022-04-21 12:35:00,417.86,418.27,417.86,418.06,3107.0,355.8405,356.1896,355.8405,356.0108,3107.0
2022-04-21 12:40:00,418.65,418.87,418.46,418.46,635.0,356.5132,356.7006,356.3514,356.3514,635.0
2022-04-21 12:45:00,418.24,418.27,417.93,418.02,600.0,356.1641,356.1896,355.9001,355.9767,600.0
2022-04-21 12:50:00,417.38,417.39,417.09,417.1,530.0,355.4317,355.4402,355.1848,355.1933,530.0
2022-04-21 12:55:00,417.31,417.4,417.14,417.14,543.0,355.3721,355.4488,355.2273,355.2273,543.0
2022-04-21 13:00:00,417.14,417.14,416.99,416.99,400.0,355.2273,355.2273,355.0996,355.0996,400.0
2022-04-21 13:05:00,416.91,416.97,416.91,416.97,200.0,355.0315,355.0826,355.0315,355.0826,200.0
2022-04-21 13:10:00,416.82,417.21,416.57,416.96,2815.0,354.9548,355.287,354.7419,355.0741,2815.0
2022-04-21 13:15:00,417.09,417.09,416.57,416.57,1470.0,355.1848,355.1848,354.7419,354.7419,1470.0
2022-04-21 13:20:00,416.65,417.44,416.65,417.44,2700.0,354.8101,355.4828,354.8101,355.4828,2700.0
2022-04-21 13:25:00,417.43,417.72,417.04,417.7,1292.0,355.4743,355.7213,355.1422,355.7042,1292.0
2022-04-21 13:30:00,417.73,417.96,417.34,417.34,1526.0,355.7298,355.9256,355.3977,355.3977,1526.0
2022-04-21 13:35:00,416.79,417.54,416.79,417.19,2423.0,354.9293,355.568,354.9293,355.2699,2423.0
2022-04-21 13:40:00,417.31,417.31,416.97,416.97,593.0,355.3721,355.3721,355.0826,355.0826,593.0
2022-04-21 13:45:00,417.28,417.94,417.28,417.76,1356.0,355.3466,355.9086,355.3466,355.7553,1356.0
2022-04-21 13:50:00,417.7,417.7,417.01,417.5,1210.0,355.7042,355.7042,355.1166,355.5339,1210.0
2022-04-21 13:55:00,417.42,417.42,417.24,417.24,200.0,355.4658,355.4658,355.3125,355.3125,200.0
2022-04-21 14:00:00,417.22,417.3,416.18,416.18,1937.0,355.2955,355.3636,354.4098,354.4098,1937.0
2022-04-21 14:05:00,416.05,416.29,415.82,415.87,2470.0,354.2991,354.5035,354.1033,354.1458,2470.0
2022-04-21 14:10:00,416.21,416.72,416.21,416.27,5058.0,354.4354,354.8697,354.4354,354.4865,5058.0
2022-04-21 14:15:00,416.33,416.55,416.21,416.27,1711.0,354.5376,354.7249,354.4354,354.4865,1711.0
2022-04-21 14:20:00,416.22,416.75,416.05,416.12,3160.0,354.4439,354.8952,354.2991,354.3587,3160.0
2022-04-21 14:25:00,416.26,416.41,415.97,416.01,1714.0,354.478,354.6057,354.231,354.2651,1714.0
2022-04-21 14:30:00,415.96,416.58,415.83,416.17,2270.0,354.2225,354.7505,354.1118,354.4013,2270.0
2022-04-21 14:35:00,416.32,416.59,416.25,416.25,1197.0,354.529,354.759,354.4694,354.4694,1197.0
2022-04-21 14:40:00,416.03,416.7,416.01,416.09,2708.0,354.2821,354.8526,354.2651,354.3332,2708.0
2022-04-21 14:45:00,415.85,415.85,415.37,415.37,593.0,354.1288,354.1288,353.72,353.72,593.0
2022-04-21 14:50:00,415.81,416.17,415.64,415.64,3528.0,354.0947,354.4013,353.95,353.95,3528.0
2022-04-21 14:55:00,415.34,415.63,414.93,414.93,3698.0,353.6945,353.9415,353.3454,353.3454,3698.0
2022-04-21 15:00:00,414.79,414.79,414.43,414.7,926.0,353.2261,353.2261,352.9196,353.1495,926.0
2022-04-21 15:05:00,414.65,414.65,413.57,413.96,1244.0,353.1069,353.1069,352.1872,352.5193,1244.0
2022-04-21 15:10:00,414.13,414.54,414.13,414.43,3889.0,352.6641,353.0132,352.6641,352.9196,3889.0
2022-04-21 15:15:00,414.66,414.83,414.25,414.61,1933.0,353.1154,353.2602,352.7663,353.0728,1933.0
2022-04-21 15:20:00,414.66,414.86,414.39,414.71,2930.0,353.1154,353.2857,352.8855,353.158,2930.0
2022-04-21 15:25:00,414.71,415.01,414.35,414.88,3676.0,353.158,353.4135,352.8514,353.3028,3676.0
2022-04-21 15:30:00,414.88,414.88,413.81,413.81,3642.0,353.3028,353.3028,352.3916,352.3916,3642.0
2022-04-21 15:35:00,413.75,413.75,412.63,412.74,4335.0,352.3405,352.3405,351.3867,351.4804,4335.0
2022-04-21 15:40:00,413.22,413.84,413.19,413.7,3014.0,351.8892,352.4171,351.8636,352.2979,3014.0
2022-04-21 15:45:00,413.75,413.75,412.79,412.79,3755.0,352.3405,352.3405,351.523,351.523,3755.0
2022-04-21 15:50:00,412.9,414.35,412.79,413.37,14370.0,351.6166,352.8514,351.523,352.0169,14370.0
2022-04-21 15:55:00,413.72,413.98,412.52,412.57,28056.0,352.3149,352.5364,351.293,351.3356,28056.0
2022-04-22 09:30:00,412.1,413.34,410.99,410.99,4886.0,350.9354,351.9913,349.9901,349.9901,4886.0
2022-04-22 09:35:00,411.11,411.11,409.7,409.7,1220.0,350.0923,350.0923,348.8916,348.8916,1220.0
2022-04-22 09:40:00,410.59,410.89,409.74,409.74,1400.0,349.6495,349.905,348.9257,348.9257,1400.0
2022-04-22 09:45:00,409.23,410.58,409.16,410.55,2900.0,348.4914,349.641,348.4317,349.6154,2900.0
2022-04-22 09:50:00,410.69,410.69,408.63,408.63,2734.0,349.7347,349.7347,347.9804,347.9804,2734.0
2022-04-22 09:55:00,408.7,408.71,407.04,407.11,2779.0,348.04,348.0485,346.6264,346.686,2779.0
2022-04-22 10:00:00,407.69,408.41,406.89,408.22,3981.0,347.1799,347.7931,346.4987,347.6313,3981.0
2022-04-22 10:05:00,408.33,409.05,408.33,408.55,800.0,347.7249,348.3381,347.7249,347.9123,800.0
2022-04-22 10:10:00,408.78,409.11,408.33,409.11,1700.0,348.1081,348.3892,347.7249,348.3892,1700.0
2022-04-22 10:15:00,409.12,409.35,408.87,409.13,1800.0,348.3977,348.5935,348.1848,348.4062,1800.0
2022-04-22 10:20:00,408.94,409.2,407.99,408.5,4119.0,348.2444,348.4658,347.4354,347.8697,4119.0
2022-04-22 10:25:00,408.73,408.85,408.41,408.56,1800.0,348.0656,348.1678,347.7931,347.9208,1800.0
2022-04-22 10:30:00,408.34,409.07,408.29,409.06,2164.0,347.7335,348.3551,347.6909,348.3466,2164.0
2022-04-22 10:35:00,408.57,408.69,407.34,407.68,4650.0,347.9293,348.0315,346.8819,347.1714,4650.0
2022-04-22 10:40:00,407.51,407.85,407.43,407.43,1152.0,347.0266,347.3162,346.9585,346.9585,1152.0
2022-04-22 10:45:00,407.17,407.17,406.95,406.95,304.0,346.7371,346.7371,346.5498,346.5498,304.0
2022-04-22 10:50:00,406.49,406.91,405.98,406.91,3625.0,346.158,346.5157,345.7237,346.5157,3625.0
2022-04-22 10:55:00,406.71,407.13,406.46,406.69,2185.0,346.3454,346.703,346.1325,346.3283,2185.0
2022-04-22 11:00:00,406.86,407.12,406.64,406.7,2437.0,346.4731,346.6945,346.2858,346.3369,2437.0
2022-04-22 11:05:00,406.92,406.92,405.94,406.3,5035.0,346.5242,346.5242,345.6897,345.9962,5035.0
2022-04-22 11:10:00,406.19,406.6,405.76,406.15,1338.0,345.9026,346.2517,345.5364,345.8685,1338.0
2022-04-22 11:15:00,406.15,407.04,406.15,406.24,2095.0,345.8685,346.6264,345.8685,345.9451,2095.0
2022-04-22 11:20:00,406.64,407.34,406.5,407.05,7038.0,346.2858,346.8819,346.1665,346.6349,7038.0
2022-04-22 11:25:00,407.29,408.73,407.05,408.52,4505.0,346.8393,348.0656,346.6349,347.8867,4505.0
2022-04-22 11:30:00,408.73,408.75,408.13,408.13,4571.0,348.0656,348.0826,347.5546,347.5546,4571.0
2022-04-22 11:35:00,408.65,409.28,408.65,409.28,1400.0,347.9974,348.5339,347.9974,348.5339,1400.0
2022-04-22 11:40:00,409.26,409.26,408.81,408.82,1620.0,348.5169,348.5169,348.1337,348.1422,1620.0
2022-04-22 11:45:00,409.04,409.04,408.74,408.75,1106.0,348.3296,348.3296,348.0741,348.0826,1106.0
2022-04-22 11:50:00,408.5,408.66,408.36,408.36,1419.0,347.8697,348.006,347.7505,347.7505,1419.0
2022-04-22 11:55:00,408.2,409.12,408.2,408.7,1014.0,347.6142,348.3977,347.6142,348.04,1014.0
2022-04-22 12:00:00,408.45,408.59,408.01,408.01,3155.0,347.8271,347.9463,347.4524,347.4524,3155.0
2022-04-22 12:05:00,408.54,408.54,408.36,408.52,663.0,347.9038,347.9038,347.7505,347.8867,663.0
2022-04-22 12:10:00,408.4,408.61,408.29,408.57,2546.0,347.7845,347.9634,347.6909,347.9293,2546.0
2022-04-22 12:15:00,408.58,409.06,408.54,408.63,2950.0,347.9378,348.3466,347.9038,347.9804,2950.0
2022-04-22 12:20:00,408.47,409.08,408.46,408.94,1618.0,347.8442,348.3636,347.8356,348.2444,1618.0
2022-04-22 12:25:00,409.21,409.21,408.82,409.17,1300.0,348.4743,348.4743,348.1422,348.4403,1300.0
2022-04-22 12:30:00,409.59,409.59,408.98,409.41,8668.0,348.7979,348.7979,348.2785,348.6446,8668.0
2022-04-22 12:35:00,409.4,409.7,408.86,408.86,6351.0,348.6361,348.8916,348.1763,348.1763,6351.0
2022-04-22 12:40:00,408.86,409.09,408.73,409.09,1801.0,348.1763,348.3721,348.0656,348.3721,1801.0
2022-04-22 12:45:00,409.15,409.15,408.4,408.69,2313.0,348.4232,348.4232,347.7845,348.0315,2313.0
2022-04-22 12:50:00,408.71,408.71,407.91,407.92,3500.0,348.0485,348.0485,347.3673,347.3758,3500.0
2022-04-22 12:55:00,408.18,408.68,408.14,408.37,5134.0,347.5972,348.023,347.5631,347.759,5134.0
2022-04-22 13:00:00,408.25,408.25,407.59,407.59,2761.0,347.6568,347.6568,347.0948,347.0948,2761.0
2022-04-22 13:05:00,407.67,407.94,407.22,407.67,5116.0,347.1629,347.3928,346.7797,347.1629,5116.0
2022-04-22 13:10:00,407.55,407.65,407.04,407.46,1700.0,347.0607,347.1459,346.6264,346.9841,1700.0
2022-04-22 13:15:00,407.34,407.4,407.03,407.34,800.0,346.8819,346.933,346.6179,346.8819,800.0
2022-04-22 13:20:00,407.0,407.0,406.55,406.81,1560.0,346.5923,346.5923,346.2091,346.4305,1560.0
2022-04-22 13:25:00,406.81,407.87,406.81,407.79,1833.0,346.4305,347.3332,346.4305,347.2651,1833.0
2022-04-22 13:30:00,407.61,408.01,407.48,407.49,3390.0,347.1118,347.4524,347.0011,347.0096,3390.0
2022-04-22 13:35:00,407.39,407.44,407.02,407.34,1857.0,346.9245,346.967,346.6094,346.8819,1857.0
2022-04-22 13:40:00,407.18,407.18,406.66,406.89,2080.0,346.7456,346.7456,346.3028,346.4987,2080.0
2022-04-22 13:45:00,406.99,407.96,406.99,407.71,2388.0,346.5838,347.4099,346.5838,347.197,2388.0
2022-04-22 13:50:00,407.6,407.74,407.25,407.25,1741.0,347.1033,347.2225,346.8052,346.8052,1741.0
2022-04-22 13:55:00,407.26,407.62,407.26,407.35,1400.0,346.8137,347.1203,346.8137,346.8904,1400.0
2022-04-22 14:00:00,407.31,407.31,407.2,407.25,303.0,346.8563,346.8563,346.7627,346.8052,303.0
2022-04-22 14:05:00,407.41,407.52,407.21,407.21,1167.0,346.9415,347.0352,346.7712,346.7712,1167.0
2022-04-22 14:10:00,407.35,407.51,407.34,407.44,536.0,346.8904,347.0266,346.8819,346.967,536.0
2022-04-22 14:15:00,407.42,408.08,407.37,408.05,1594.0,346.95,347.512,346.9074,347.4865,1594.0
2022-04-22 14:20:00,407.8,407.82,407.75,407.75,400.0,347.2736,347.2906,347.231,347.231,400.0
2022-04-22 14:25:00,407.63,407.73,407.63,407.66,570.0,347.1288,347.214,347.1288,347.1544,570.0
2022-04-22 14:30:00,407.47,407.66,407.18,407.18,1245.0,346.9926,347.1544,346.7456,346.7456,1245.0
2022-04-22 14:35:00,406.99,406.99,406.81,406.97,634.0,346.5838,346.5838,346.4305,346.5668,634.0
2022-04-22 14:40:00,407.25,407.32,406.41,406.41,2467.0,346.8052,346.8648,346.0899,346.0899,2467.0
2022-04-22 14:45:00,406.48,406.53,406.12,406.17,2297.0,346.1495,346.1921,345.8429,345.8855,2297.0
2022-04-22 14:50:00,405.94,405.97,405.47,405.47,2063.0,345.6897,345.7152,345.2894,345.2894,2063.0
2022-04-22 14:55:00,405.4,406.02,405.4,405.84,7786.0,345.2298,345.7578,345.2298,345.6045,7786.0
2022-04-22 15:00:00,405.85,405.96,405.31,405.45,1943.0,345.613,345.7067,345.1532,345.2724,1943.0
2022-04-22 15:05:00,405.32,405.63,405.04,405.08,1114.0,345.1617,345.4257,344.9232,344.9573,1114.0
2022-04-22 15:10:00,405.13,406.22,404.81,406.22,5606.0,344.9999,345.9281,344.7274,345.9281,5606.0
2022-04-22 15:15:00,405.92,406.68,405.92,406.65,3200.0,345.6726,346.3198,345.6726,346.2943,3200.0
2022-04-22 15:20:00,406.88,406.89,405.63,405.63,15572.0,346.4901,346.4987,345.4257,345.4257,15572.0
2022-04-22 15:25:00,405.52,406.13,405.52,405.83,1895.0,345.332,345.8515,345.332,345.596,1895.0
2022-04-22 15:30:00,405.98,406.48,405.98,406.37,3601.0,345.7237,346.1495,345.7237,346.0558,3601.0
2022-04-22 15:35:00,406.68,406.75,405.59,406.34,5053.0,346.3198,346.3794,345.3916,346.0303,5053.0
2022-04-22 15:40:00,406.37,406.72,405.13,405.44,4260.0,346.0558,346.3539,344.9999,345.2639,4260.0
2022-04-22 15:45:00,405.34,405.34,404.33,404.46,3825.0,345.1787,345.1787,344.3186,344.4293,3825.0
2022-04-22 15:50:00,404.2,404.2,402.97,403.36,12101.0,344.2079,344.2079,343.1605,343.4926,12101.0
2022-04-22 15:55:00,403.18,403.26,402.01,402.34,28761.0,343.3393,343.4074,342.343,342.624,28761.0
2022-04-25 09:30:00,402.92,403.73,401.23,401.99,11600.0,343.1179,343.8077,341.6787,342.3259,11600.0
2022-04-25 09:35:00,401.63,402.69,399.2,399.2,6331.0,342.0194,342.922,339.95,339.95,6331.0
2022-04-25 09:40:00,399.44,401.07,399.43,399.57,6840.0,340.1544,341.5425,340.1459,340.2651,6840.0
2022-04-25 09:45:00,400.11,401.54,400.07,400.07,7441.0,340.725,341.9427,340.6909,340.6909,7441.0
2022-04-25 09:50:00,400.11,400.65,396.89,397.28,8261.0,340.725,341.1848,337.9829,338.315,8261.0
2022-04-25 09:55:00,397.27,397.75,396.74,397.01,6866.0,338.3065,338.7152,337.8551,338.0851,6866.0
2022-04-25 10:00:00,396.93,397.39,396.37,396.46,3342.0,338.0169,338.4087,337.5401,337.6167,3342.0
2022-04-25 10:05:00,396.61,396.9,395.07,395.07,9126.0,337.7444,337.9914,336.433,336.433,9126.0
2022-04-25 10:10:00,395.5,395.5,394.51,395.15,3003.0,336.7992,336.7992,335.9561,336.5011,3003.0
2022-04-25 10:15:00,395.0,396.33,394.91,395.49,10723.0,336.3734,337.506,336.2968,336.7907,10723.0
2022-04-25 10:20:00,395.98,396.0,395.01,395.65,6165.0,337.2079,337.225,336.3819,336.9269,6165.0
2022-04-25 10:25:00,395.5,395.5,394.37,395.03,2903.0,336.7992,336.7992,335.8369,336.3989,2903.0
2022-04-25 10:30:00,394.75,395.3,394.49,395.3,3192.0,336.1605,336.6289,335.9391,336.6289,3192.0
2022-04-25 10:35:00,395.22,395.57,394.89,395.1,7296.0,336.5607,336.8588,336.2797,336.4586,7296.0
2022-04-25 10:40:00,394.87,395.32,394.16,394.29,9366.0,336.2627,336.6459,335.6581,335.7688,9366.0
2022-04-25 10:45:00,394.2,395.91,393.93,395.78,4814.0,335.6921,337.1483,335.4622,337.0376,4814.0
2022-04-25 10:50:00,395.57,395.72,394.99,395.3,2400.0,336.8588,336.9865,336.3649,336.6289,2400.0
2022-04-25 10:55:00,395.9,396.11,395.14,395.31,3314.0,337.1398,337.3187,336.4926,336.6374,3314.0
2022-04-25 11:00:00,395.24,395.52,394.89,395.46,2372.0,336.5778,336.8162,336.2797,336.7651,2372.0
2022-04-25 11:05:00,395.64,396.41,395.5,395.5,3954.0,336.9184,337.5741,336.7992,336.7992,3954.0
2022-04-25 11:10:00,394.96,396.04,394.95,395.9,1926.0,336.3393,337.259,336.3308,337.1398,1926.0
2022-04-25 11:15:00,395.94,395.94,395.04,395.66,2824.0,337.1739,337.1739,336.4075,336.9354,2824.0
2022-04-25 11:20:00,395.78,395.84,395.14,395.8,2762.0,337.0376,337.0887,336.4926,337.0547,2762.0
2022-04-25 11:25:00,395.72,395.95,395.42,395.55,3920.0,336.9865,337.1824,336.7311,336.8418,3920.0
2022-04-25 11:30:00,395.35,395.76,394.74,395.56,2266.0,336.6715,337.0206,336.152,336.8503,2266.0
2022-04-25 11:35:00,395.6,395.72,395.0,395.71,7634.0,336.8843,336.9865,336.3734,336.978,7634.0
2022-04-25 11:40:00,395.7,395.71,395.09,395.58,5427.0,336.9695,336.978,336.45,336.8673,5427.0
2022-04-25 11:45:00,395.33,395.76,394.55,394.59,6635.0,336.6544,337.0206,335.9902,336.0243,6635.0
2022-04-25 11:50:00,394.67,394.74,393.61,393.61,2631.0,336.0924,336.152,335.1897,335.1897,2631.0
2022-04-25 11:55:00,393.75,394.82,393.74,394.72,2598.0,335.3089,336.2201,335.3004,336.135,2598.0
2022-04-25 12:00:00,394.57,394.58,394.01,394.3,2135.0,336.0072,336.0157,335.5303,335.7773,2135.0
2022-04-25 12:05:00,394.46,394.85,394.12,394.5,6703.0,335.9135,336.2457,335.624,335.9476,6703.0
2022-04-25 12:10:00,394.45,394.78,393.74,393.74,1901.0,335.905,336.1861,335.3004,335.3004,1901.0
2022-04-25 12:15:00,393.78,393.88,392.77,393.02,4123.0,335.3345,335.4196,334.4744,334.6873,4123.0
2022-04-25 12:20:00,393.12,394.69,393.12,394.69,3200.0,334.7724,336.1094,334.7724,336.1094,3200.0
2022-04-25 12:25:00,394.7,395.28,394.7,394.88,4501.0,336.1179,336.6118,336.1179,336.2712,4501.0
2022-04-25 12:30:00,394.78,395.25,394.57,395.2,5182.0,336.1861,336.5863,336.0072,336.5437,5182.0
2022-04-25 12:35:00,395.32,396.04,395.25,395.69,18179.0,336.6459,337.259,336.5863,336.961,18179.0
2022-04-25 12:40:00,395.57,395.57,394.94,395.03,1200.0,336.8588,336.8588,336.3223,336.3989,1200.0
2022-04-25 12:45:00,394.88,395.87,394.87,395.87,1804.0,336.2712,337.1143,336.2627,337.1143,1804.0
2022-04-25 12:50:00,396.19,396.41,395.56,395.97,3200.0,337.3868,337.5741,336.8503,337.1994,3200.0
2022-04-25 12:55:00,395.12,395.78,395.12,395.75,2155.0,336.4756,337.0376,336.4756,337.0121,2155.0
2022-04-25 13:00:00,396.02,396.44,395.08,395.96,3618.0,337.242,337.5997,336.4415,337.1909,3618.0
2022-04-25 13:05:00,395.94,397.46,395.75,397.14,4378.0,337.1739,338.4683,337.0121,338.1958,4378.0
2022-04-25 13:10:00,397.35,398.13,397.31,397.56,2600.0,338.3746,339.0388,338.3405,338.5534,2600.0
2022-04-25 13:15:00,397.66,397.66,396.62,396.73,2960.0,338.6386,338.6386,337.753,337.8466,2960.0
2022-04-25 13:20:00,396.81,396.89,395.76,396.25,1400.0,337.9148,337.9829,337.0206,337.4379,1400.0
2022-04-25 13:25:00,396.16,396.5,395.76,395.76,1300.0,337.3612,337.6508,337.0206,337.0206,1300.0
2022-04-25 13:30:00,395.88,396.46,395.88,396.22,1010.0,337.1228,337.6167,337.1228,337.4123,1010.0
2022-04-25 13:35:00,396.06,396.35,395.87,396.03,2200.0,337.2761,337.523,337.1143,337.2505,2200.0
2022-04-25 13:40:00,396.0,396.51,395.59,395.59,2857.0,337.225,337.6593,336.8758,336.8758,2857.0
2022-04-25 13:45:00,395.48,396.13,395.48,395.98,9101.0,336.7822,337.3357,336.7822,337.2079,9101.0
2022-04-25 13:50:00,395.9,396.4,395.75,396.31,3085.0,337.1398,337.5656,337.0121,337.489,3085.0
2022-04-25 13:55:00,396.15,396.19,395.91,396.02,904.0,337.3527,337.3868,337.1483,337.242,904.0
2022-04-25 14:00:00,396.37,396.37,395.67,395.85,1800.0,337.5401,337.5401,336.944,337.0972,1800.0
2022-04-25 14:05:00,396.25,396.32,395.73,396.08,8183.0,337.4379,337.4975,336.9951,337.2931,8183.0
2022-04-25 14:10:00,396.03,396.58,395.58,396.58,4782.0,337.2505,337.7189,336.8673,337.7189,4782.0
2022-04-25 14:15:00,396.62,397.03,396.49,396.52,2500.0,337.753,338.1021,337.6423,337.6678,2500.0
2022-04-25 14:20:00,396.47,396.98,396.23,396.86,2826.0,337.6252,338.0595,337.4208,337.9573,2826.0
2022-04-25 14:25:00,397.03,397.97,397.03,397.74,5287.0,338.1021,338.9026,338.1021,338.7067,5287.0
2022-04-25 14:30:00,397.85,397.85,397.35,397.59,1734.0,338.8004,338.8004,338.3746,338.579,1734.0
2022-04-25 14:35:00,397.6,397.62,397.01,397.01,4248.0,338.5875,338.6045,338.0851,338.0851,4248.0
2022-04-25 14:40:00,396.84,397.25,396.48,396.52,3025.0,337.9403,338.2894,337.6337,337.6678,3025.0
2022-04-25 14:45:00,396.65,397.14,396.54,396.62,4193.0,337.7785,338.1958,337.6848,337.753,4193.0
2022-04-25 14:50:00,396.56,396.72,395.48,396.5,22890.0,337.7019,337.8381,336.7822,337.6508,22890.0
2022-04-25 14:55:00,396.65,396.99,396.06,396.19,4102.0,337.7785,338.068,337.2761,337.3868,4102.0
2022-04-25 15:00:00,396.22,396.42,395.27,395.63,3528.0,337.4123,337.5826,336.6033,336.9099,3528.0
2022-04-25 15:05:00,395.79,396.7,395.72,396.38,2933.0,337.0461,337.8211,336.9865,337.5486,2933.0
2022-04-25 15:10:00,396.47,397.58,396.47,397.58,1901.0,337.6252,338.5705,337.6252,338.5705,1901.0
2022-04-25 15:15:00,397.65,398.22,397.12,398.19,8719.0,338.6301,339.1155,338.1787,339.0899,8719.0
2022-04-25 15:20:00,398.45,399.01,398.45,398.91,4302.0,339.3113,339.7882,339.3113,339.7031,4302.0
2022-04-25 15:25:00,399.03,399.11,398.16,398.89,6517.0,339.8053,339.8734,339.0644,339.686,6517.0
2022-04-25 15:30:00,398.86,399.13,398.48,398.98,10815.0,339.6605,339.8904,339.3369,339.7627,10815.0
2022-04-25 15:35:00,398.99,399.08,398.73,398.82,13667.0,339.7712,339.8478,339.5498,339.6264,13667.0
2022-04-25 15:40:00,398.88,399.48,398.76,399.4,35675.0,339.6775,340.1885,339.5753,340.1203,35675.0
2022-04-25 15:45:00,399.38,400.27,399.28,399.62,23136.0,340.1033,340.8612,340.0182,340.3077,23136.0
2022-04-25 15:50:00,399.8,400.48,399.17,399.98,24030.0,340.461,341.04,339.9245,340.6143,24030.0
2022-04-25 15:55:00,399.9,399.99,398.7,399.0,83663.0,340.5461,340.6228,339.5242,339.7797,83663.0
2022-04-26 09:30:00,400.69,402.72,400.69,401.28,10478.0,341.2189,342.9476,341.2189,341.7213,10478.0
2022-04-26 09:35:00,401.97,403.0,401.03,403.0,1669.0,342.3089,343.186,341.5084,343.186,1669.0
2022-04-26 09:40:00,403.1,403.94,402.12,403.02,4735.0,343.2712,343.9865,342.4366,343.2031,4735.0
2022-04-26 09:45:00,402.07,402.33,401.66,401.67,2761.0,342.3941,342.6155,342.0449,342.0534,2761.0
2022-04-26 09:50:00,401.43,402.59,401.32,401.32,4603.0,341.849,342.8369,341.7554,341.7554,4603.0
2022-04-26 09:55:00,401.28,401.42,400.72,401.22,2219.0,341.7213,341.8405,341.2444,341.6702,2219.0
2022-04-26 10:00:00,401.31,401.46,400.57,401.46,3797.0,341.7469,341.8746,341.1167,341.8746,3797.0
2022-04-26 10:05:00,401.12,401.35,400.48,400.63,2800.0,341.5851,341.7809,341.04,341.1678,2800.0
2022-04-26 10:10:00,400.56,400.57,398.43,399.02,3321.0,341.1082,341.1167,339.2943,339.7967,3321.0
2022-04-26 10:15:00,398.75,398.75,396.35,396.51,4125.0,339.5668,339.5668,337.523,337.6593,4125.0
2022-04-26 10:20:00,396.68,396.68,395.87,396.24,1410.0,337.804,337.804,337.1143,337.4294,1410.0
2022-04-26 10:25:00,396.72,397.76,396.72,397.54,5201.0,337.8381,338.7238,337.8381,338.5364,5201.0
2022-04-26 10:30:00,398.14,398.14,397.55,397.58,2415.0,339.0474,339.0474,338.5449,338.5705,2415.0
2022-04-26 10:35:00,397.8,398.87,397.76,398.54,3316.0,338.7578,339.669,338.7238,339.388,3316.0
2022-04-26 10:40:00,398.4,398.45,397.9,398.24,2079.0,339.2688,339.3113,338.843,339.1325,2079.0
2022-04-26 10:45:00,398.35,398.36,397.26,397.62,6119.0,339.2262,339.2347,338.298,338.6045,6119.0
2022-04-26 10:50:00,398.06,398.46,398.04,398.37,1900.0,338.9792,339.3199,338.9622,339.2432,1900.0
2022-04-26 10:55:00,398.45,398.79,398.02,398.79,9624.0,339.3113,339.6009,338.9452,339.6009,9624.0
2022-04-26 11:00:00,398.48,400.3,398.48,400.3,1501.0,339.3369,340.8868,339.3369,340.8868,1501.0
2022-04-26 11:05:00,400.34,401.54,400.33,401.54,4427.0,340.9208,341.9427,340.9123,341.9427,4427.0
2022-04-26 11:10:00,401.42,402.24,401.38,402.06,2270.0,341.8405,342.5388,341.8065,342.3855,2270.0
2022-04-26 11:15:00,402.3,402.72,402.15,402.16,1200.0,342.5899,342.9476,342.4622,342.4707,1200.0
2022-04-26 11:20:00,402.28,402.64,402.03,402.05,4490.0,342.5729,342.8795,342.36,342.377,4490.0
2022-04-26 11:25:00,401.38,402.4,401.37,402.13,1828.0,341.8065,342.6751,341.798,342.4452,1828.0
2022-04-26 11:30:00,401.85,401.87,401.31,401.31,2307.0,342.2067,342.2237,341.7469,341.7469,2307.0
2022-04-26 11:35:00,401.19,401.19,399.92,400.09,3083.0,341.6447,341.6447,340.5632,340.7079,3083.0
2022-04-26 11:40:00,400.22,400.66,399.98,400.33,2953.0,340.8186,341.1933,340.6143,340.9123,2953.0
2022-04-26 11:45:00,400.21,401.42,400.2,401.32,1000.0,340.8101,341.8405,340.8016,341.7554,1000.0
2022-04-26 11:50:00,401.33,402.16,400.88,401.13,2700.0,341.7639,342.4707,341.3807,341.5936,2700.0
2022-04-26 11:55:00,400.85,401.36,400.71,400.72,2307.0,341.3551,341.7894,341.2359,341.2444,2307.0
2022-04-26 12:00:00,400.72,401.03,400.55,400.74,2093.0,341.2444,341.5084,341.0997,341.2615,2093.0
2022-04-26 12:05:00,400.8,400.85,399.97,399.97,3629.0,341.3126,341.3551,340.6057,340.6057,3629.0
2022-04-26 12:10:00,399.5,399.95,399.39,399.95,1644.0,340.2055,340.5887,340.1118,340.5887,1644.0
2022-04-26 12:15:00,400.03,400.49,400.02,400.49,2032.0,340.6568,341.0486,340.6483,341.0486,2032.0
2022-04-26 12:20:00,400.73,400.73,400.6,400.62,1224.0,341.2529,341.2529,341.1422,341.1593,1224.0
2022-04-26 12:25:00,400.41,400.54,400.15,400.54,1328.0,340.9804,341.0911,340.759,341.0911,1328.0
2022-04-26 12:30:00,400.4,400.56,399.99,399.99,3071.0,340.9719,341.1082,340.6228,340.6228,3071.0
2022-04-26 12:35:00,399.97,400.06,399.09,399.13,3129.0,340.6057,340.6824,339.8564,339.8904,3129.0
2022-04-26 12:40:00,399.24,399.25,398.58,399.04,1998.0,339.9841,339.9926,339.422,339.8138,1998.0
2022-04-26 12:45:00,399.19,399.19,398.59,398.66,923.0,339.9415,339.9415,339.4306,339.4902,923.0
2022-04-26 12:50:00,398.78,399.26,398.78,399.25,1407.0,339.5924,340.0011,339.5924,339.9926,1407.0
2022-04-26 12:55:00,399.11,399.58,399.11,399.4,1400.0,339.8734,340.2736,339.8734,340.1203,1400.0
2022-04-26 13:00:00,399.79,399.79,398.31,398.56,2587.0,340.4525,340.4525,339.1921,339.405,2587.0
2022-04-26 13:05:00,398.41,399.1,398.4,398.56,1645.0,339.2773,339.8649,339.2688,339.405,1645.0
2022-04-26 13:10:00,398.61,398.92,398.55,398.55,2022.0,339.4476,339.7116,339.3965,339.3965,2022.0
2022-04-26 13:15:00,398.35,398.35,397.51,397.51,600.0,339.2262,339.2262,338.5109,338.5109,600.0
2022-04-26 13:20:00,397.55,397.88,397.28,397.33,2322.0,338.5449,338.8259,338.315,338.3576,2322.0
2022-04-26 13:25:00,397.16,397.47,397.0,397.31,2224.0,338.2128,338.4768,338.0766,338.3405,2224.0
2022-04-26 13:30:00,397.28,398.28,397.01,398.23,9327.0,338.315,339.1666,338.0851,339.124,9327.0
2022-04-26 13:35:00,398.01,398.2,397.14,397.45,4563.0,338.9366,339.0984,338.1958,338.4598,4563.0
2022-04-26 13:40:00,397.43,398.67,397.18,398.49,8738.0,338.4427,339.4987,338.2298,339.3454,8738.0
2022-04-26 13:45:00,398.67,398.88,397.73,397.82,5434.0,339.4987,339.6775,338.6982,338.7748,5434.0
2022-04-26 13:50:00,398.02,398.02,396.91,396.91,1200.0,338.9452,338.9452,337.9999,337.9999,1200.0
2022-04-26 13:55:00,397.01,397.18,396.63,396.7,2200.0,338.0851,338.2298,337.7615,337.8211,2200.0
2022-04-26 14:00:00,396.86,397.21,396.52,396.6,2662.0,337.9573,338.2554,337.6678,337.7359,2662.0
2022-04-26 14:05:00,396.87,397.16,396.87,397.15,1300.0,337.9658,338.2128,337.9658,338.2043,1300.0
2022-04-26 14:10:00,396.84,397.03,396.45,396.72,5279.0,337.9403,338.1021,337.6082,337.8381,5279.0
2022-04-26 14:15:00,396.87,397.02,396.46,396.81,3960.0,337.9658,338.0936,337.6167,337.9148,3960.0
2022-04-26 14:20:00,397.14,397.68,397.14,397.18,1486.0,338.1958,338.6556,338.1958,338.2298,1486.0
2022-04-26 14:25:00,397.19,397.19,396.49,396.75,1459.0,338.2384,338.2384,337.6423,337.8637,1459.0
2022-04-26 14:30:00,396.72,396.72,395.59,395.59,1900.0,337.8381,337.8381,336.8758,336.8758,1900.0
2022-04-26 14:35:00,395.8,396.01,395.3,395.95,6613.0,337.0547,337.2335,336.6289,337.1824,6613.0
2022-04-26 14:40:00,395.76,395.76,394.71,394.93,1823.0,337.0206,337.0206,336.1264,336.3138,1823.0
2022-04-26 14:45:00,394.69,395.05,394.38,395.05,2893.0,336.1094,336.416,335.8454,336.416,2893.0
2022-04-26 14:50:00,395.09,395.45,395.05,395.18,1910.0,336.45,336.7566,336.416,336.5267,1910.0
2022-04-26 14:55:00,395.33,396.67,395.31,396.67,15266.0,336.6544,337.7955,336.6374,337.7955,15266.0
2022-04-26 15:00:00,396.66,396.71,395.43,395.74,6392.0,337.787,337.8296,336.7396,337.0036,6392.0
2022-04-26 15:05:00,395.86,396.01,395.53,395.55,4119.0,337.1058,337.2335,336.8247,336.8418,4119.0
2022-04-26 15:10:00,395.41,395.68,394.44,394.44,2834.0,336.7225,336.9525,335.8965,335.8965,2834.0
2022-04-26 15:15:00,394.41,394.41,393.89,394.1,11581.0,335.871,335.871,335.4281,335.607,11581.0
2022-04-26 15:20:00,394.04,394.31,393.76,394.13,7248.0,335.5559,335.7858,335.3174,335.6325,7248.0
2022-04-26 15:25:00,394.34,394.59,393.78,394.0,6993.0,335.8114,336.0243,335.3345,335.5218,6993.0
2022-04-26 15:30:00,394.39,394.4,393.54,393.81,8933.0,335.8539,335.8625,335.1301,335.36,8933.0
2022-04-26 15:35:00,393.7,394.75,393.61,394.75,6475.0,335.2663,336.1605,335.1897,336.1605,6475.0
2022-04-26 15:40:00,394.78,395.01,394.0,394.73,9268.0,336.1861,336.3819,335.5218,336.1435,9268.0
2022-04-26 15:45:00,394.72,394.88,393.83,394.24,8828.0,336.135,336.2712,335.3771,335.7262,8828.0
2022-04-26 15:50:00,394.36,395.09,393.96,394.88,11803.0,335.8284,336.45,335.4878,336.2712,11803.0
2022-04-26 15:55:00,394.73,395.13,394.03,394.03,57473.0,336.1435,336.4841,335.5474,335.5474,57473.0
2022-04-27 09:30:00,395.7,395.7,394.43,394.43,6192.0,336.9695,336.9695,335.888,335.888,6192.0
2022-04-27 09:35:00,394.31,394.99,393.66,393.66,1900.0,335.7858,336.3649,335.2323,335.2323,1900.0
2022-04-27 09:40:00,393.25,395.31,393.24,395.31,2700.0,334.8831,336.6374,334.8746,336.6374,2700.0
2022-04-27 09:45:00,395.81,397.55,395.8,396.88,2892.0,337.0632,338.5449,337.0547,337.9744,2892.0
2022-04-27 09:50:00,397.85,399.2,397.47,398.41,2231.0,338.8004,339.95,338.4768,339.2773,2231.0
2022-04-27 09:55:00,398.98,398.98,398.15,398.15,1308.0,339.7627,339.7627,339.0559,339.0559,1308.0
2022-04-27 10:00:00,398.81,400.33,398.81,399.9,3881.0,339.6179,340.9123,339.6179,340.5461,3881.0
2022-04-27 10:05:00,399.85,399.85,398.93,399.83,4112.0,340.5036,340.5036,339.7201,340.4865,4112.0
2022-04-27 10:10:00,399.82,399.82,397.47,397.47,3883.0,340.478,340.478,338.4768,338.4768,3883.0
2022-04-27 10:15:00,397.49,398.05,396.22,396.72,4301.0,338.4938,338.9707,337.4123,337.8381,4301.0
2022-04-27 10:20:00,396.23,397.07,396.23,397.07,698.0,337.4208,338.1362,337.4208,338.1362,698.0
2022-04-27 10:25:00,396.99,396.99,395.68,395.68,809.0,338.068,338.068,336.9525,336.9525,809.0
2022-04-27 10:30:00,395.78,396.05,395.11,395.11,2589.0,337.0376,337.2676,336.4671,336.4671,2589.0
2022-04-27 10:35:00,395.24,396.52,395.24,396.52,1931.0,336.5778,337.6678,336.5778,337.6678,1931.0
2022-04-27 10:40:00,396.44,397.69,396.44,396.92,2102.0,337.5997,338.6641,337.5997,338.0084,2102.0
2022-04-27 10:45:00,397.18,397.19,396.35,397.02,1681.0,338.2298,338.2384,337.523,338.0936,1681.0
2022-04-27 10:50:00,398.0,398.5,397.49,397.49,2244.0,338.9281,339.3539,338.4938,338.4938,2244.0
2022-04-27 10:55:00,397.66,398.49,396.84,397.9,10059.0,338.6386,339.3454,337.9403,338.843,10059.0
2022-04-27 11:00:00,397.89,397.89,394.49,394.77,1930.0,338.8345,338.8345,335.9391,336.1775,1930.0
2022-04-27 11:05:00,394.43,394.43,393.75,393.81,700.0,335.888,335.888,335.3089,335.36,700.0
2022-04-27 11:10:00,393.83,394.93,393.06,394.93,3834.0,335.3771,336.3138,334.7213,336.3138,3834.0
2022-04-27 11:15:00,394.92,395.95,394.9,395.79,2000.0,336.3053,337.1824,336.2882,337.0461,2000.0
2022-04-27 11:20:00,395.96,396.5,395.68,395.68,1000.0,337.1909,337.6508,336.9525,336.9525,1000.0
2022-04-27 11:25:00,395.92,396.3,395.66,396.3,1111.0,337.1569,337.4805,336.9354,337.4805,1111.0
2022-04-27 11:30:00,396.46,396.46,395.42,396.06,1725.0,337.6167,337.6167,336.7311,337.2761,1725.0
2022-04-27 11:35:00,396.33,396.38,395.52,396.18,1360.0,337.506,337.5486,336.8162,337.3783,1360.0
2022-04-27 11:40:00,396.08,396.82,396.07,396.8,1603.0,337.2931,337.9233,337.2846,337.9062,1603.0
2022-04-27 11:45:00,396.95,396.97,396.81,396.97,1925.0,338.034,338.051,337.9148,338.051,1925.0
2022-04-27 11:50:00,397.09,397.09,396.8,396.88,878.0,338.1532,338.1532,337.9062,337.9744,878.0
2022-04-27 11:55:00,396.35,396.93,396.35,396.59,1700.0,337.523,338.0169,337.523,337.7274,1700.0
2022-04-27 12:00:00,396.66,396.96,396.24,396.46,1460.0,337.787,338.0425,337.4294,337.6167,1460.0
2022-04-27 12:05:00,396.29,396.82,396.16,396.77,1640.0,337.4719,337.9233,337.3612,337.8807,1640.0
2022-04-27 12:10:00,396.63,396.84,396.29,396.29,1670.0,337.7615,337.9403,337.4719,337.4719,1670.0
2022-04-27 12:15:00,395.98,396.22,395.42,395.42,1489.0,337.2079,337.4123,336.7311,336.7311,1489.0
2022-04-27 12:20:00,395.58,396.09,395.57,395.63,1925.0,336.8673,337.3016,336.8588,336.9099,1925.0
2022-04-27 12:25:00,395.74,395.79,395.08,395.21,2413.0,337.0036,337.0461,336.4415,336.5522,2413.0
2022-04-27 12:30:00,395.46,396.02,395.46,395.95,3131.0,336.7651,337.242,336.7651,337.1824,3131.0
2022-04-27 12:35:00,396.13,396.26,395.83,396.2,1900.0,337.3357,337.4464,337.0802,337.3953,1900.0
2022-04-27 12:40:00,396.4,397.73,396.33,397.73,2733.0,337.5656,338.6982,337.506,338.6982,2733.0
2022-04-27 12:45:00,397.73,397.9,397.25,397.33,2692.0,338.6982,338.843,338.2894,338.3576,2692.0
2022-04-27 12:50:00,397.22,397.33,396.98,397.11,1830.0,338.2639,338.3576,338.0595,338.1702,1830.0
2022-04-27 12:55:00,397.23,397.33,397.08,397.31,2356.0,338.2724,338.3576,338.1447,338.3405,2356.0
2022-04-27 13:00:00,397.34,398.06,396.89,397.68,2347.0,338.3661,338.9792,337.9829,338.6556,2347.0
2022-04-27 13:05:00,397.76,398.01,396.82,397.36,1416.0,338.7238,338.9366,337.9233,338.3831,1416.0
2022-04-27 13:10:00,397.19,397.52,396.98,397.34,1700.0,338.2384,338.5194,338.0595,338.3661,1700.0
2022-04-27 13:15:00,397.42,398.04,397.11,398.0,2695.0,338.4342,338.9622,338.1702,338.9281,2695.0
2022-04-27 13:20:00,397.92,398.32,397.43,397.55,1615.0,338.86,339.2006,338.4427,338.5449,1615.0
2022-04-27 13:25:00,397.57,397.69,397.0,397.59,1167.0,338.562,338.6641,338.0766,338.579,1167.0
2022-04-27 13:30:00,397.49,398.34,397.49,397.83,1458.0,338.4938,339.2177,338.4938,338.7834,1458.0
2022-04-27 13:35:00,397.61,397.99,397.41,397.41,570.0,338.596,338.9196,338.4257,338.4257,570.0
2022-04-27 13:40:00,397.71,398.4,397.36,398.05,2016.0,338.6812,339.2688,338.3831,338.9707,2016.0
2022-04-27 13:45:00,398.49,398.49,397.91,397.91,500.0,339.3454,339.3454,338.8515,338.8515,500.0
2022-04-27 13:50:00,398.38,398.67,398.37,398.67,992.0,339.2517,339.4987,339.2432,339.4987,992.0
2022-04-27 13:55:00,398.35,398.35,397.91,398.0,1044.0,339.2262,339.2262,338.8515,338.9281,1044.0
2022-04-27 14:00:00,397.66,397.8,397.25,397.25,1183.0,338.6386,338.7578,338.2894,338.2894,1183.0
2022-04-27 14:05:00,397.2,397.87,397.2,397.3,1255.0,338.2469,338.8174,338.2469,338.332,1255.0
2022-04-27 14:10:00,397.1,397.1,396.55,396.65,1937.0,338.1617,338.1617,337.6933,337.7785,1937.0
2022-04-27 14:15:00,396.61,396.61,396.22,396.37,1902.0,337.7444,337.7444,337.4123,337.5401,1902.0
2022-04-27 14:20:00,396.57,397.2,396.57,396.75,1100.0,337.7104,338.2469,337.7104,337.8637,1100.0
2022-04-27 14:25:00,396.33,396.51,396.0,396.0,2317.0,337.506,337.6593,337.225,337.225,2317.0
2022-04-27 14:30:00,395.97,395.97,395.76,395.89,700.0,337.1994,337.1994,337.0206,337.1313,700.0
2022-04-27 14:35:00,395.94,395.94,395.12,395.88,2511.0,337.1739,337.1739,336.4756,337.1228,2511.0
2022-04-27 14:40:00,396.06,396.57,396.06,396.57,1912.0,337.2761,337.7104,337.2761,337.7104,1912.0
2022-04-27 14:45:00,396.56,396.69,395.86,395.86,2300.0,337.7019,337.8126,337.1058,337.1058,2300.0
2022-04-27 14:50:00,396.01,396.03,395.36,395.36,2200.0,337.2335,337.2505,336.68,336.68,2200.0
2022-04-27 14:55:00,395.32,395.32,394.33,395.06,4813.0,336.6459,336.6459,335.8028,336.4245,4813.0
2022-04-27 15:00:00,395.35,395.42,394.29,394.63,3138.0,336.6715,336.7311,335.7688,336.0583,3138.0
2022-04-27 15:05:00,394.63,394.8,394.31,394.5,7105.0,336.0583,336.2031,335.7858,335.9476,7105.0
2022-04-27 15:10:00,394.4,394.65,394.17,394.62,3164.0,335.8625,336.0753,335.6666,336.0498,3164.0
2022-04-27 15:15:00,394.73,395.02,394.33,394.58,2400.0,336.1435,336.3904,335.8028,336.0157,2400.0
2022-04-27 15:20:00,395.28,395.39,394.43,394.78,9051.0,336.6118,336.7055,335.888,336.1861,9051.0
2022-04-27 15:25:00,394.99,395.43,394.8,394.8,3773.0,336.3649,336.7396,336.2031,336.2031,3773.0
2022-04-27 15:30:00,394.77,395.03,394.11,394.11,3613.0,336.1775,336.3989,335.6155,335.6155,3613.0
2022-04-27 15:35:00,393.95,394.26,393.35,393.53,4059.0,335.4792,335.7432,334.9683,335.1216,4059.0
2022-04-27 15:40:00,393.45,393.77,393.05,393.64,5032.0,335.0535,335.326,334.7128,335.2153,5032.0
2022-04-27 15:45:00,393.36,394.07,393.32,393.33,6301.0,334.9768,335.5814,334.9427,334.9513,6301.0
2022-04-27 15:50:00,393.07,393.07,391.75,392.13,14630.0,334.7299,334.7299,333.6058,333.9294,14630.0
2022-04-27 15:55:00,392.24,392.54,391.07,391.54,37870.0,334.023,334.2785,333.0267,333.4269,37870.0
2022-04-28 09:30:00,395.14,395.14,391.67,392.66,9763.0,336.4926,336.4926,333.5376,334.3807,9763.0
2022-04-28 09:35:00,392.97,393.17,392.13,392.13,1600.0,334.6447,334.815,333.9294,333.9294,1600.0
2022-04-28 09:40:00,391.96,392.34,391.23,392.34,1870.0,333.7846,334.1082,333.1629,334.1082,1870.0
2022-04-28 09:45:00,392.87,394.32,392.87,393.38,1977.0,334.5595,335.7943,334.5595,334.9938,1977.0
2022-04-28 09:50:00,393.95,394.75,393.23,394.75,1407.0,335.4792,336.1605,334.8661,336.1605,1407.0
2022-04-28 09:55:00,394.17,394.18,393.41,393.41,1562.0,335.6666,335.6751,335.0194,335.0194,1562.0
2022-04-28 10:00:00,394.19,394.25,393.04,393.04,1501.0,335.6836,335.7347,334.7043,334.7043,1501.0
2022-04-28 10:05:00,393.29,393.98,393.21,393.98,1549.0,334.9172,335.5048,334.8491,335.5048,1549.0
2022-04-28 10:10:00,393.8,394.17,393.18,394.16,2872.0,335.3515,335.6666,334.8235,335.6581,2872.0
2022-04-28 10:15:00,393.89,394.79,393.66,393.66,2088.0,335.4281,336.1946,335.2323,335.2323,2088.0
2022-04-28 10:20:00,393.38,393.91,392.75,393.48,5725.0,334.9938,335.4452,334.4573,335.079,5725.0
2022-04-28 10:25:00,393.7,393.82,392.43,392.58,3100.0,335.2663,335.3685,334.1848,334.3126,3100.0
2022-04-28 10:30:00,392.47,392.51,392.16,392.25,1200.0,334.2189,334.253,333.9549,334.0316,1200.0
2022-04-28 10:35:00,392.55,393.24,392.27,392.79,2080.0,334.287,334.8746,334.0486,334.4914,2080.0
2022-04-28 10:40:00,392.75,392.75,391.66,392.04,614.0,334.4573,334.4573,333.5291,333.8527,614.0
2022-04-28 10:45:00,392.21,392.21,391.47,391.82,1001.0,333.9975,333.9975,333.3673,333.6654,1001.0
2022-04-28 10:50:00,391.47,391.55,391.33,391.44,900.0,333.3673,333.4355,333.2481,333.3418,900.0
2022-04-28 10:55:00,391.25,391.49,390.78,391.49,1992.0,333.18,333.3844,332.7797,333.3844,1992.0
2022-04-28 11:00:00,391.8,392.14,391.06,391.21,2617.0,333.6483,333.9379,333.0182,333.1459,2617.0
2022-04-28 11:05:00,391.46,391.86,391.36,391.81,3109.0,333.3588,333.6994,333.2737,333.6569,3109.0
2022-04-28 11:10:00,391.92,392.17,391.82,391.86,4850.0,333.7505,333.9634,333.6654,333.6994,4850.0
2022-04-28 11:15:00,391.98,392.05,391.29,391.98,2900.0,333.8016,333.8612,333.214,333.8016,2900.0
2022-04-28 11:20:00,391.86,392.52,391.78,392.39,1432.0,333.6994,334.2615,333.6313,334.1508,1432.0
2022-04-28 11:25:00,392.35,392.79,392.15,392.53,5112.0,334.1167,334.4914,333.9464,334.27,5112.0
2022-04-28 11:30:00,392.5,393.64,392.37,393.64,2617.0,334.2445,335.2153,334.1337,335.2153,2617.0
2022-04-28 11:35:00,394.01,394.34,393.46,393.47,2411.0,335.5303,335.8114,335.062,335.0705,2411.0
2022-04-28 11:40:00,393.61,393.72,393.25,393.43,2670.0,335.1897,335.2834,334.8831,335.0364,2670.0
2022-04-28 11:45:00,393.54,393.85,393.15,393.85,2502.0,335.1301,335.3941,334.798,335.3941,2502.0
2022-04-28 11:50:00,393.86,394.13,393.47,394.01,2958.0,335.4026,335.6325,335.0705,335.5303,2958.0
2022-04-28 11:55:00,393.94,394.04,393.17,393.17,2175.0,335.4707,335.5559,334.815,334.815,2175.0
2022-04-28 12:00:00,393.19,393.65,393.19,393.65,3191.0,334.832,335.2238,334.832,335.2238,3191.0
2022-04-28 12:05:00,393.45,393.45,392.52,392.65,716.0,335.0535,335.0535,334.2615,334.3722,716.0
2022-04-28 12:10:00,392.81,392.81,392.81,392.81,100.0,334.5084,334.5084,334.5084,334.5084,100.0
2022-04-28 12:15:00,393.8,394.06,393.7,394.06,1748.0,335.3515,335.5729,335.2663,335.5729,1748.0
2022-04-28 12:20:00,394.13,394.2,393.79,393.91,1864.0,335.6325,335.6921,335.343,335.4452,1864.0
2022-04-28 12:25:00,393.45,394.33,393.35,394.33,500.0,335.0535,335.8028,334.9683,335.8028,500.0
2022-04-28 12:30:00,394.35,394.4,394.18,394.2,700.0,335.8199,335.8625,335.6751,335.6921,700.0
2022-04-28 12:35:00,394.17,394.34,393.88,394.22,6471.0,335.6666,335.8114,335.4196,335.7092,6471.0
2022-04-28 12:40:00,394.21,394.54,394.21,394.22,1984.0,335.7007,335.9817,335.7007,335.7092,1984.0
2022-04-28 12:45:00,394.94,395.13,394.48,394.81,4111.0,336.3223,336.4841,335.9306,336.2116,4111.0
2022-04-28 12:50:00,394.78,394.91,394.48,394.9,2302.0,336.1861,336.2968,335.9306,336.2882,2302.0
2022-04-28 12:55:00,394.75,396.08,394.72,395.72,7758.0,336.1605,337.2931,336.135,336.9865,7758.0
2022-04-28 13:00:00,395.88,396.36,395.45,396.14,4379.0,337.1228,337.5315,336.7566,337.3442,4379.0
2022-04-28 13:05:00,396.64,397.18,396.08,397.17,2700.0,337.77,338.2298,337.2931,338.2213,2700.0
2022-04-28 13:10:00,397.05,398.01,397.04,398.01,2644.0,338.1191,338.9366,338.1106,338.9366,2644.0
2022-04-28 13:15:00,397.75,398.0,397.6,398.0,700.0,338.7152,338.9281,338.5875,338.9281,700.0
2022-04-28 13:20:00,398.0,398.01,396.74,397.25,4167.0,338.9281,338.9366,337.8551,338.2894,4167.0
2022-04-28 13:25:00,397.2,397.76,397.2,397.48,958.0,338.2469,338.7238,338.2469,338.4853,958.0
2022-04-28 13:30:00,397.54,397.54,396.97,397.12,1473.0,338.5364,338.5364,338.051,338.1787,1473.0
2022-04-28 13:35:00,397.41,397.63,397.06,397.63,3150.0,338.4257,338.613,338.1276,338.613,3150.0
2022-04-28 13:40:00,397.39,397.46,396.61,396.62,2800.0,338.4087,338.4683,337.7444,337.753,2800.0
2022-04-28 13:45:00,396.5,396.84,396.47,396.59,2257.0,337.6508,337.9403,337.6252,337.7274,2257.0
2022-04-28 13:50:00,396.61,396.75,396.22,396.75,2545.0,337.7444,337.8637,337.4123,337.8637,2545.0
2022-04-28 13:55:00,396.53,396.71,396.14,396.58,1147.0,337.6763,337.8296,337.3442,337.7189,1147.0
2022-04-28 14:00:00,396.58,397.08,396.54,396.92,2144.0,337.7189,338.1447,337.6848,338.0084,2144.0
2022-04-28 14:05:00,396.73,397.15,396.5,396.6,8082.0,337.8466,338.2043,337.6508,337.7359,8082.0
2022-04-28 14:10:00,396.76,397.04,395.8,395.8,2137.0,337.8722,338.1106,337.0547,337.0547,2137.0
2022-04-28 14:15:00,395.8,396.55,395.74,396.19,2503.0,337.0547,337.6933,337.0036,337.3868,2503.0
2022-04-28 14:20:00,396.45,396.74,396.34,396.38,2762.0,337.6082,337.8551,337.5145,337.5486,2762.0
2022-04-28 14:25:00,396.23,396.23,395.59,395.6,5451.0,337.4208,337.4208,336.8758,336.8843,5451.0
2022-04-28 14:30:00,395.7,396.04,395.62,395.96,5807.0,336.9695,337.259,336.9014,337.1909,5807.0
2022-04-28 14:35:00,396.03,396.16,395.78,396.16,1665.0,337.2505,337.3612,337.0376,337.3612,1665.0
2022-04-28 14:40:00,396.34,397.69,396.34,397.53,1401.0,337.5145,338.6641,337.5145,338.5279,1401.0
2022-04-28 14:45:00,397.98,398.57,397.94,398.57,1610.0,338.9111,339.4135,338.877,339.4135,1610.0
2022-04-28 14:50:00,398.73,399.11,398.46,398.46,905.0,339.5498,339.8734,339.3199,339.3199,905.0
2022-04-28 14:55:00,398.72,398.72,398.54,398.54,611.0,339.5413,339.5413,339.388,339.388,611.0
2022-04-28 15:00:00,398.39,399.32,398.39,399.16,2577.0,339.2602,340.0522,339.2602,339.916,2577.0
2022-04-28 15:05:00,399.45,399.7,399.45,399.7,1520.0,340.1629,340.3758,340.1629,340.3758,1520.0
2022-04-28 15:10:00,399.35,399.44,398.89,398.89,3560.0,340.0778,340.1544,339.686,339.686,3560.0
2022-04-28 15:15:00,398.83,399.49,398.83,399.44,1687.0,339.6349,340.197,339.6349,340.1544,1687.0
2022-04-28 15:20:00,399.33,399.51,399.2,399.2,1938.0,340.0607,340.214,339.95,339.95,1938.0
2022-04-28 15:25:00,399.13,399.22,398.96,399.17,1600.0,339.8904,339.9671,339.7456,339.9245,1600.0
2022-04-28 15:30:00,399.07,399.07,398.26,398.33,1936.0,339.8393,339.8393,339.1495,339.2092,1936.0
2022-04-28 15:35:00,398.28,398.52,397.57,397.71,3620.0,339.1666,339.371,338.562,338.6812,3620.0
2022-04-28 15:40:00,398.41,399.26,398.19,398.19,2814.0,339.2773,340.0011,339.0899,339.0899,2814.0
2022-04-28 15:45:00,398.19,398.84,397.88,398.34,4280.0,339.0899,339.6435,338.8259,339.2177,4280.0
2022-04-28 15:50:00,398.07,398.7,397.61,398.35,9376.0,338.9877,339.5242,338.596,339.2262,9376.0
2022-04-28 15:55:00,398.2,399.16,397.86,399.07,25804.0,339.0984,339.916,338.8089,339.8393,25804.0
2022-04-29 09:30:00,395.14,395.46,393.08,393.33,5934.0,336.4926,336.7651,334.7384,334.9513,5934.0
2022-04-29 09:35:00,391.3,392.02,389.38,389.77,5919.0,333.2226,333.8357,331.5875,331.9196,5919.0
2022-04-29 09:40:00,390.27,390.27,387.74,389.52,11271.0,332.3454,332.3454,330.1909,331.7067,11271.0
2022-04-29 09:45:00,389.14,389.67,388.0,388.14,1269.0,331.3832,331.8345,330.4124,330.5316,1269.0
2022-04-29 09:50:00,387.23,387.42,385.26,385.93,4248.0,329.7566,329.9184,328.079,328.6496,4248.0
2022-04-29 09:55:00,386.36,386.82,385.51,385.51,9960.0,329.0158,329.4075,328.2919,328.2919,9960.0
2022-04-29 10:00:00,385.34,385.95,383.11,383.11,4236.0,328.1472,328.6666,326.2481,326.2481,4236.0
2022-04-29 10:05:00,383.61,385.43,383.61,384.91,4018.0,326.6739,328.2238,326.6739,327.781,4018.0
2022-04-29 10:10:00,385.04,385.42,383.97,384.82,2252.0,327.8917,328.2153,326.9805,327.7043,2252.0
2022-04-29 10:15:00,384.49,385.34,384.14,384.66,3346.0,327.4233,328.1472,327.1253,327.5681,3346.0
2022-04-29 10:20:00,384.17,384.2,383.35,384.06,3025.0,327.1508,327.1764,326.4525,327.0571,3025.0
2022-04-29 10:25:00,384.63,384.97,384.05,384.05,700.0,327.5425,327.8321,327.0486,327.0486,700.0
2022-04-29 10:30:00,384.0,384.0,382.23,382.64,4994.0,327.006,327.006,325.4987,325.8479,4994.0
2022-04-29 10:35:00,382.8,383.71,382.29,383.56,1950.0,325.9841,326.7591,325.5498,326.6313,1950.0
2022-04-29 10:40:00,384.33,384.46,383.48,383.6,2060.0,327.2871,327.3978,326.5632,326.6654,2060.0
2022-04-29 10:45:00,383.47,383.58,382.8,382.82,1200.0,326.5547,326.6484,325.9841,326.0012,1200.0
2022-04-29 10:50:00,382.73,384.12,382.73,384.12,1801.0,325.9245,327.1082,325.9245,327.1082,1801.0
2022-04-29 10:55:00,383.83,383.97,383.43,383.43,531.0,326.8613,326.9805,326.5206,326.5206,531.0
2022-04-29 11:00:00,383.59,383.74,382.45,382.46,3353.0,326.6569,326.7846,325.6861,325.6946,3353.0
2022-04-29 11:05:00,382.34,383.17,382.29,382.85,3000.0,325.5924,326.2992,325.5498,326.0267,3000.0
2022-04-29 11:10:00,382.87,382.87,381.25,381.63,16167.0,326.0438,326.0438,324.6642,324.9878,16167.0
2022-04-29 11:15:00,382.07,382.3,381.7,381.99,4327.0,325.3625,325.5584,325.0474,325.2944,4327.0
2022-04-29 11:20:00,382.22,382.27,381.31,381.31,1652.0,325.4902,325.5328,324.7153,324.7153,1652.0
2022-04-29 11:25:00,381.19,381.73,380.82,381.73,5066.0,324.6131,325.073,324.298,325.073,5066.0
2022-04-29 11:30:00,381.7,383.04,381.65,381.65,6734.0,325.0474,326.1885,325.0048,325.0048,6734.0
2022-04-29 11:35:00,381.94,382.14,380.98,381.19,3190.0,325.2518,325.4221,324.4343,324.6131,3190.0
2022-04-29 11:40:00,381.28,382.25,381.17,382.17,2503.0,324.6897,325.5158,324.5961,325.4476,2503.0
2022-04-29 11:45:00,382.95,384.01,382.95,383.85,1568.0,326.1119,327.0146,326.1119,326.8783,1568.0
2022-04-29 11:50:00,383.68,383.98,383.65,383.94,633.0,326.7335,326.989,326.708,326.9549,633.0
2022-04-29 11:55:00,383.98,384.11,383.25,383.25,1618.0,326.989,327.0997,326.3674,326.3674,1618.0
2022-04-29 12:00:00,382.81,382.81,382.19,382.34,1500.0,325.9927,325.9927,325.4647,325.5924,1500.0
2022-04-29 12:05:00,382.1,382.1,381.54,381.75,900.0,325.388,325.388,324.9112,325.09,900.0
2022-04-29 12:10:00,381.16,382.3,381.15,382.13,3100.0,324.5876,325.5584,324.579,325.4136,3100.0
2022-04-29 12:15:00,381.68,381.68,381.33,381.33,382.0,325.0304,325.0304,324.7323,324.7323,382.0
2022-04-29 12:20:00,380.61,381.05,379.92,381.05,3060.0,324.1192,324.4939,323.5316,324.4939,3060.0
2022-04-29 12:25:00,380.82,381.09,380.34,380.65,717.0,324.298,324.5279,323.8893,324.1533,717.0
2022-04-29 12:30:00,380.91,380.91,379.89,379.89,1523.0,324.3747,324.3747,323.5061,323.5061,1523.0
2022-04-29 12:35:00,380.0,380.66,380.0,380.66,2243.0,323.5997,324.1618,323.5997,324.1618,2243.0
2022-04-29 12:40:00,380.98,381.41,380.71,381.41,2947.0,324.4343,324.8005,324.2043,324.8005,2947.0
2022-04-29 12:45:00,381.41,381.75,380.26,380.53,5654.0,324.8005,325.09,323.8211,324.0511,5654.0
2022-04-29 12:50:00,380.86,381.09,379.95,379.95,7527.0,324.3321,324.5279,323.5571,323.5571,7527.0
2022-04-29 12:55:00,380.12,380.44,379.67,380.16,7280.0,323.7019,323.9744,323.3187,323.736,7280.0
2022-04-29 13:00:00,380.3,380.98,380.29,380.74,8740.0,323.8552,324.4343,323.8467,324.2299,8740.0
2022-04-29 13:05:00,381.07,381.43,380.7,380.72,2206.0,324.5109,324.8175,324.1958,324.2129,2206.0
2022-04-29 13:10:00,380.57,380.74,380.57,380.58,450.0,324.0851,324.2299,324.0851,324.0936,450.0
2022-04-29 13:15:00,380.94,381.64,380.72,380.93,2383.0,324.4002,324.9963,324.2129,324.3917,2383.0
2022-04-29 13:20:00,380.92,382.16,380.79,381.67,10685.0,324.3832,325.4391,324.2725,325.0219,10685.0
2022-04-29 13:25:00,381.57,381.57,381.04,381.11,900.0,324.9367,324.9367,324.4854,324.545,900.0
2022-04-29 13:30:00,380.88,381.07,380.65,380.71,1547.0,324.3491,324.5109,324.1533,324.2043,1547.0
2022-04-29 13:35:00,380.77,381.73,380.77,381.61,1913.0,324.2554,325.073,324.2554,324.9708,1913.0
2022-04-29 13:40:00,381.13,381.35,380.89,381.11,1040.0,324.562,324.7494,324.3576,324.545,1040.0
2022-04-29 13:45:00,380.91,381.2,380.33,380.34,1768.0,324.3747,324.6216,323.8807,323.8893,1768.0
2022-04-29 13:50:00,380.59,380.94,380.59,380.78,1128.0,324.1022,324.4002,324.1022,324.264,1128.0
2022-04-29 13:55:00,380.52,380.53,380.23,380.36,1500.0,324.0425,324.0511,323.7956,323.9063,1500.0
2022-04-29 14:00:00,380.44,381.13,380.16,380.96,14012.0,323.9744,324.562,323.736,324.4172,14012.0
2022-04-29 14:05:00,380.89,381.46,380.85,380.85,3526.0,324.3576,324.843,324.3236,324.3236,3526.0
2022-04-29 14:10:00,380.85,381.13,380.65,380.65,3198.0,324.3236,324.562,324.1533,324.1533,3198.0
2022-04-29 14:15:00,381.47,381.91,381.14,381.62,2297.0,324.8515,325.2262,324.5705,324.9793,2297.0
2022-04-29 14:20:00,381.71,381.86,380.62,380.72,7136.0,325.0559,325.1837,324.1277,324.2129,7136.0
2022-04-29 14:25:00,380.98,380.98,380.46,380.47,1380.0,324.4343,324.4343,323.9915,324.0,1380.0
2022-04-29 14:30:00,380.42,380.43,379.98,379.99,6303.0,323.9574,323.9659,323.5827,323.5912,6303.0
2022-04-29 14:35:00,379.82,380.3,379.81,380.02,1991.0,323.4464,323.8552,323.4379,323.6168,1991.0
2022-04-29 14:40:00,379.95,380.23,379.02,379.2,7913.0,323.5571,323.7956,322.7652,322.9185,7913.0
2022-04-29 14:45:00,379.35,380.1,379.06,379.25,9515.0,323.0462,323.6849,322.7992,322.961,9515.0
2022-04-29 14:50:00,378.91,378.98,378.57,378.57,2166.0,322.6715,322.7311,322.382,322.382,2166.0
2022-04-29 14:55:00,378.52,379.25,378.11,379.25,5246.0,322.3394,322.961,321.9902,322.961,5246.0
2022-04-29 15:00:00,379.21,379.21,377.83,378.05,3920.0,322.927,322.927,321.7518,321.9391,3920.0
2022-04-29 15:05:00,377.69,377.69,375.94,376.06,2300.0,321.6326,321.6326,320.1423,320.2445,2300.0
2022-04-29 15:10:00,376.14,376.65,375.56,376.22,3156.0,320.3126,320.7469,319.8187,320.3808,3156.0
2022-04-29 15:15:00,376.22,376.36,375.22,376.24,2950.0,320.3808,320.5,319.5292,320.3978,2950.0
2022-04-29 15:20:00,376.14,376.19,375.39,375.7,2820.0,320.3126,320.3552,319.6739,319.9379,2820.0
2022-04-29 15:25:00,375.4,375.65,375.4,375.52,3109.0,319.6825,319.8954,319.6825,319.7847,3109.0
2022-04-29 15:30:00,375.46,375.89,374.74,375.73,8046.0,319.7336,320.0997,319.1204,319.9635,8046.0
2022-04-29 15:35:00,375.61,376.78,375.58,376.63,5184.0,319.8613,320.8576,319.8357,320.7299,5184.0
2022-04-29 15:40:00,376.4,377.44,376.19,376.2,6005.0,320.534,321.4197,320.3552,320.3637,6005.0
2022-04-29 15:45:00,376.41,376.59,375.48,375.61,12375.0,320.5426,320.6958,319.7506,319.8613,12375.0
2022-04-29 15:50:00,375.59,375.65,374.02,374.23,21369.0,319.8443,319.8954,318.5073,318.6861,21369.0
2022-04-29 15:55:00,374.18,374.18,370.43,371.22,174186.0,318.6435,318.6435,315.4501,316.1229,174186.0
2022-05-02 09:30:00,373.66,374.95,371.83,374.1,9001.0,318.2007,319.2993,316.6423,318.5754,9001.0
2022-05-02 09:35:00,372.88,372.88,369.19,369.5,9415.0,317.5365,317.5365,314.3942,314.6582,9415.0
2022-05-02 09:40:00,369.16,370.5,367.65,369.42,8448.0,314.3686,315.5097,313.0827,314.59,8448.0
2022-05-02 09:45:00,367.6,368.3,365.58,365.58,6183.0,313.0402,313.6363,311.32,311.32,6183.0
2022-05-02 09:50:00,365.58,366.1,363.82,364.3,9147.0,311.32,311.7628,309.8212,310.2299,9147.0
2022-05-02 09:55:00,363.62,364.58,362.13,364.58,9093.0,309.6509,310.4684,308.382,310.4684,9093.0
2022-05-02 10:00:00,365.6,366.6,365.48,366.08,6148.0,311.337,312.1886,311.2348,311.7458,6148.0
2022-05-02 10:05:00,366.17,366.21,363.32,363.84,6297.0,311.8224,311.8565,309.3954,309.8382,6297.0
2022-05-02 10:10:00,363.34,365.96,363.25,365.89,6104.0,309.4124,311.6436,309.3358,311.584,6104.0
2022-05-02 10:15:00,365.5,368.1,364.79,368.05,8581.0,311.2518,313.4659,310.6472,313.4234,8581.0
2022-05-02 10:20:00,369.15,371.47,368.36,370.89,8715.0,314.3601,316.3358,313.6874,315.8418,8715.0
2022-05-02 10:25:00,371.4,372.29,370.52,370.77,7387.0,316.2762,317.0341,315.5268,315.7397,7387.0
2022-05-02 10:30:00,371.21,371.27,369.52,369.94,4339.0,316.1144,316.1654,314.6752,315.0328,4339.0
2022-05-02 10:35:00,370.18,371.19,369.65,370.67,13369.0,315.2372,316.0973,314.7859,315.6545,13369.0
2022-05-02 10:40:00,371.29,371.6,369.81,370.24,14110.0,316.1825,316.4465,314.9221,315.2883,14110.0
2022-05-02 10:45:00,369.94,370.53,369.45,370.29,8100.0,315.0328,315.5353,314.6156,315.3309,8100.0
2022-05-02 10:50:00,370.12,370.13,368.36,368.56,2161.0,315.1861,315.1946,313.6874,313.8577,2161.0
2022-05-02 10:55:00,368.85,368.87,366.69,366.83,4126.0,314.1046,314.1217,312.2652,312.3844,4126.0
2022-05-02 11:00:00,366.66,366.97,365.26,365.26,5122.0,312.2397,312.5037,311.0475,311.0475,5122.0
2022-05-02 11:05:00,365.13,365.58,364.91,364.96,1357.0,310.9368,311.32,310.7494,310.792,1357.0
2022-05-02 11:10:00,364.88,364.95,363.4,364.43,3140.0,310.7239,310.7835,309.4635,310.3407,3140.0
2022-05-02 11:15:00,364.17,364.62,363.52,363.84,8484.0,310.1192,310.5025,309.5657,309.8382,8484.0
2022-05-02 11:20:00,363.71,364.29,363.31,363.31,8438.0,309.7275,310.2214,309.3869,309.3869,8438.0
2022-05-02 11:25:00,363.07,363.87,363.07,363.49,13452.0,309.1825,309.8638,309.1825,309.5402,13452.0
2022-05-02 11:30:00,363.35,364.06,362.51,363.45,8348.0,309.4209,310.0256,308.7056,309.5061,8348.0
2022-05-02 11:35:00,363.14,363.98,363.12,363.27,5896.0,309.2421,309.9574,309.2251,309.3528,5896.0
2022-05-02 11:40:00,363.5,363.92,363.13,363.75,13956.0,309.5487,309.9063,309.2336,309.7616,13956.0
2022-05-02 11:45:00,363.78,364.3,363.62,363.73,2697.0,309.7871,310.2299,309.6509,309.7445,2697.0
2022-05-02 11:50:00,363.37,363.37,361.88,362.47,5759.0,309.438,309.438,308.1691,308.6716,5759.0
2022-05-02 11:55:00,362.34,362.37,361.78,362.28,7227.0,308.5609,308.5864,308.084,308.5098,7227.0
2022-05-02 12:00:00,362.22,362.34,361.13,361.42,4905.0,308.4587,308.5609,307.5304,307.7774,4905.0
2022-05-02 12:05:00,361.63,361.81,360.61,361.09,4854.0,307.9562,308.1095,307.0876,307.4964,4854.0
2022-05-02 12:10:00,360.93,360.93,360.14,360.56,3665.0,307.3601,307.3601,306.6874,307.045,3665.0
2022-05-02 12:15:00,360.42,361.2,360.05,361.2,5615.0,306.9258,307.5901,306.6107,307.5901,5615.0
2022-05-02 12:20:00,361.83,362.0,361.14,361.14,2450.0,308.1265,308.2713,307.539,307.539,2450.0
2022-05-02 12:25:00,360.92,361.06,360.14,360.57,3566.0,307.3516,307.4708,306.6874,307.0536,3566.0
2022-05-02 12:30:00,360.72,361.28,360.46,361.18,3509.0,307.1813,307.6582,306.9599,307.573,3509.0
2022-05-02 12:35:00,361.36,361.36,360.18,360.65,1391.0,307.7263,307.7263,306.7214,307.1217,1391.0
2022-05-02 12:40:00,360.24,360.58,360.24,360.29,1384.0,306.7725,307.0621,306.7725,306.8151,1384.0
2022-05-02 12:45:00,360.24,361.29,359.76,360.86,8595.0,306.7725,307.6667,306.3638,307.3005,8595.0
2022-05-02 12:50:00,360.66,360.66,358.88,359.2,3745.0,307.1302,307.1302,305.6144,305.8869,3745.0
2022-05-02 12:55:00,359.3,359.87,358.87,359.1,6141.0,305.9721,306.4575,305.6059,305.8017,6141.0
2022-05-02 13:00:00,359.27,359.36,357.8,358.12,6556.0,305.9465,306.0232,304.6947,304.9672,6556.0
2022-05-02 13:05:00,358.3,360.66,358.3,360.66,3735.0,305.1205,307.1302,305.1205,307.1302,3735.0
2022-05-02 13:10:00,360.67,360.91,360.15,360.2,600.0,307.1387,307.3431,306.6959,306.7385,600.0
2022-05-02 13:15:00,360.72,361.48,360.72,361.48,4022.0,307.1813,307.8285,307.1813,307.8285,4022.0
2022-05-02 13:20:00,361.49,361.49,360.25,360.37,2664.0,307.837,307.837,306.7811,306.8832,2664.0
2022-05-02 13:25:00,360.58,361.11,359.69,360.18,2990.0,307.0621,307.5134,306.3042,306.7214,2990.0
2022-05-02 13:30:00,360.04,360.65,359.05,359.05,1560.0,306.6022,307.1217,305.7592,305.7592,1560.0
2022-05-02 13:35:00,358.86,359.97,358.85,359.42,6521.0,305.5974,306.5426,305.5888,306.0742,6521.0
2022-05-02 13:40:00,359.64,359.96,359.11,359.14,2441.0,306.2616,306.5341,305.8103,305.8358,2441.0
2022-05-02 13:45:00,358.92,358.92,357.75,358.45,5463.0,305.6485,305.6485,304.6521,305.2482,5463.0
2022-05-02 13:50:00,358.48,358.71,356.66,357.0,5421.0,305.2738,305.4696,303.7239,304.0134,5421.0
2022-05-02 13:55:00,357.3,357.49,356.92,357.2,2000.0,304.2689,304.4307,303.9453,304.1837,2000.0
2022-05-02 14:00:00,357.04,357.34,356.39,357.32,2261.0,304.0475,304.303,303.494,304.2859,2261.0
2022-05-02 14:05:00,358.53,358.79,357.53,357.58,4325.0,305.3163,305.5378,304.4648,304.5073,4325.0
2022-05-02 14:10:00,357.06,357.08,355.43,356.28,4223.0,304.0645,304.0816,302.6764,303.4003,4223.0
2022-05-02 14:15:00,356.05,356.64,355.55,355.84,15907.0,303.2044,303.7069,302.7786,303.0256,15907.0
2022-05-02 14:20:00,356.0,356.59,355.82,356.47,2088.0,303.1618,303.6643,303.0086,303.5621,2088.0
2022-05-02 14:25:00,356.24,356.3,355.95,355.95,3655.0,303.3662,303.4173,303.1193,303.1193,3655.0
2022-05-02 14:30:00,356.0,356.09,355.0,355.36,6725.0,303.1618,303.2385,302.3103,302.6168,6725.0
2022-05-02 14:35:00,355.38,355.95,355.23,355.58,4296.0,302.6339,303.1193,302.5061,302.8042,4296.0
2022-05-02 14:40:00,355.66,355.69,354.6,355.45,3452.0,302.8723,302.8979,301.9696,302.6935,3452.0
2022-05-02 14:45:00,355.46,355.68,354.5,354.54,8048.0,302.702,302.8893,301.8845,301.9185,8048.0
2022-05-02 14:50:00,354.36,355.0,354.02,354.78,6522.0,301.7653,302.3103,301.4757,302.1229,6522.0
2022-05-02 14:55:00,355.01,355.01,352.83,353.18,4556.0,302.3188,302.3188,300.4623,300.7604,4556.0
2022-05-02 15:00:00,353.19,353.77,352.88,353.77,5065.0,300.7689,301.2628,300.5049,301.2628,5065.0
2022-05-02 15:05:00,354.06,355.25,353.99,355.09,5564.0,301.5098,302.5232,301.4502,302.3869,5564.0
2022-05-02 15:10:00,355.5,356.79,354.82,356.76,4020.0,302.7361,303.8346,302.157,303.809,4020.0
2022-05-02 15:15:00,356.98,358.63,356.86,358.3,12425.0,303.9964,305.4015,303.8942,305.1205,12425.0
2022-05-02 15:20:00,358.55,359.33,358.52,358.71,5888.0,305.3334,305.9976,305.3078,305.4696,5888.0
2022-05-02 15:25:00,359.01,359.59,358.81,359.39,4839.0,305.7251,306.219,305.5548,306.0487,4839.0
2022-05-02 15:30:00,359.47,361.19,359.46,361.02,12114.0,306.1168,307.5815,306.1083,307.4368,12114.0
2022-05-02 15:35:00,361.0,361.04,359.53,359.9,9712.0,307.4197,307.4538,306.1679,306.483,9712.0
2022-05-02 15:40:00,360.26,361.03,359.09,359.2,9965.0,306.7896,307.4453,305.7932,305.8869,9965.0
2022-05-02 15:45:00,359.02,361.18,359.02,361.18,13697.0,305.7336,307.573,305.7336,307.573,13697.0
2022-05-02 15:50:00,361.35,361.43,359.97,360.56,11005.0,307.7178,307.7859,306.5426,307.045,11005.0
2022-05-02 15:55:00,360.53,360.53,359.16,360.05,42118.0,307.0195,307.0195,305.8528,306.6107,42118.0
2022-05-03 09:30:00,361.05,361.47,358.52,358.52,14275.0,307.4623,307.82,305.3078,305.3078,14275.0
2022-05-03 09:35:00,356.82,359.05,356.81,358.94,2079.0,303.8601,305.7592,303.8516,305.6655,2079.0
2022-05-03 09:40:00,359.07,360.25,358.45,359.19,5690.0,305.7762,306.7811,305.2482,305.8784,5690.0
2022-05-03 09:45:00,359.06,359.07,356.77,357.55,5848.0,305.7677,305.7762,303.8176,304.4818,5848.0
2022-05-03 09:50:00,357.5,357.5,356.01,356.84,7476.0,304.4392,304.4392,303.1704,303.8772,7476.0
2022-05-03 09:55:00,356.11,357.67,355.36,355.36,5170.0,303.2555,304.584,302.6168,302.6168,5170.0
2022-05-03 10:00:00,355.85,356.17,353.76,353.96,7332.0,303.0341,303.3066,301.2543,301.4246,7332.0
2022-05-03 10:05:00,353.87,354.88,353.3,353.9,13137.0,301.348,302.2081,300.8626,301.3735,13137.0
2022-05-03 10:10:00,353.84,356.09,353.29,356.09,21842.0,301.3224,303.2385,300.8541,303.2385,21842.0
2022-05-03 10:15:00,356.09,357.49,355.79,357.07,6788.0,303.2385,304.4307,302.983,304.073,6788.0
2022-05-03 10:20:00,357.02,357.44,356.56,356.99,4873.0,304.0305,304.3881,303.6387,304.0049,4873.0
2022-05-03 10:25:00,356.72,357.87,356.61,357.22,5941.0,303.775,304.7543,303.6813,304.2008,5941.0
2022-05-03 10:30:00,357.33,358.38,357.04,357.33,7412.0,304.2944,305.1886,304.0475,304.2944,7412.0
2022-05-03 10:35:00,357.62,357.62,356.64,356.95,6033.0,304.5414,304.5414,303.7069,303.9708,6033.0
2022-05-03 10:40:00,357.07,358.44,356.98,358.0,9106.0,304.073,305.2397,303.9964,304.865,9106.0
2022-05-03 10:45:00,358.07,358.24,356.84,357.97,11165.0,304.9246,305.0694,303.8772,304.8395,11165.0
2022-05-03 10:50:00,357.81,358.95,357.73,358.75,4388.0,304.7032,305.674,304.6351,305.5037,4388.0
2022-05-03 10:55:00,358.67,359.15,358.54,358.96,2652.0,305.4356,305.8443,305.3249,305.6825,2652.0
2022-05-03 11:00:00,358.76,359.96,358.51,359.87,6714.0,305.5122,306.5341,305.2993,306.4575,6714.0
2022-05-03 11:05:00,359.62,359.73,359.08,359.08,5159.0,306.2446,306.3382,305.7847,305.7847,5159.0
2022-05-03 11:10:00,358.7,359.03,358.59,358.95,3290.0,305.4611,305.7421,305.3674,305.674,3290.0
2022-05-03 11:15:00,359.01,359.99,358.82,359.05,3491.0,305.7251,306.5596,305.5633,305.7592,3491.0
2022-05-03 11:20:00,358.89,359.62,358.88,359.3,3189.0,305.6229,306.2446,305.6144,305.9721,3189.0
2022-05-03 11:25:00,359.62,360.36,359.2,359.84,5937.0,306.2446,306.8747,305.8869,306.4319,5937.0
2022-05-03 11:30:00,360.04,360.38,359.85,360.38,5069.0,306.6022,306.8918,306.4404,306.8918,5069.0
2022-05-03 11:35:00,360.07,360.78,359.78,360.14,4726.0,306.6278,307.2324,306.3808,306.6874,4726.0
2022-05-03 11:40:00,359.96,359.97,358.95,358.95,2006.0,306.5341,306.5426,305.674,305.674,2006.0
2022-05-03 11:45:00,358.64,358.79,358.19,358.3,2502.0,305.41,305.5378,305.0268,305.1205,2502.0
2022-05-03 11:50:00,358.09,358.09,357.35,357.35,3412.0,304.9416,304.9416,304.3115,304.3115,3412.0
2022-05-03 11:55:00,357.53,358.01,357.2,357.53,4061.0,304.4648,304.8735,304.1837,304.4648,4061.0
2022-05-03 12:00:00,357.48,358.86,357.48,358.86,2001.0,304.4222,305.5974,304.4222,305.5974,2001.0
2022-05-03 12:05:00,358.45,358.45,357.48,357.58,1455.0,305.2482,305.2482,304.4222,304.5073,1455.0
2022-05-03 12:10:00,357.31,357.31,356.66,357.18,4949.0,304.2774,304.2774,303.7239,304.1667,4949.0
2022-05-03 12:15:00,356.51,357.04,356.2,357.04,2873.0,303.5962,304.0475,303.3322,304.0475,2873.0
2022-05-03 12:20:00,357.23,357.41,357.12,357.32,2948.0,304.2093,304.3626,304.1156,304.2859,2948.0
2022-05-03 12:25:00,356.95,357.53,356.2,356.91,4451.0,303.9708,304.4648,303.3322,303.9368,4451.0
2022-05-03 12:30:00,357.08,357.09,356.62,356.63,3433.0,304.0816,304.0901,303.6898,303.6983,3433.0
2022-05-03 12:35:00,356.75,357.03,356.35,356.84,4216.0,303.8005,304.039,303.4599,303.8772,4216.0
2022-05-03 12:40:00,356.61,357.05,356.61,356.88,1331.0,303.6813,304.056,303.6813,303.9112,1331.0
2022-05-03 12:45:00,356.64,356.7,356.07,356.07,3247.0,303.7069,303.758,303.2215,303.2215,3247.0
2022-05-03 12:50:00,355.96,356.2,355.86,355.86,1715.0,303.1278,303.3322,303.0426,303.0426,1715.0
2022-05-03 12:55:00,356.17,356.4,356.14,356.21,1360.0,303.3066,303.5025,303.2811,303.3407,1360.0
2022-05-03 13:00:00,356.14,356.81,356.14,356.35,1339.0,303.2811,303.8516,303.2811,303.4599,1339.0
2022-05-03 13:05:00,356.51,356.9,356.51,356.9,2731.0,303.5962,303.9283,303.5962,303.9283,2731.0
2022-05-03 13:10:00,356.88,357.43,356.88,357.43,3723.0,303.9112,304.3796,303.9112,304.3796,3723.0
2022-05-03 13:15:00,357.22,358.22,357.22,357.75,1306.0,304.2008,305.0524,304.2008,304.6521,1306.0
2022-05-03 13:20:00,357.73,357.73,356.6,356.92,2535.0,304.6351,304.6351,303.6728,303.9453,2535.0
2022-05-03 13:25:00,356.66,356.9,356.01,356.77,3924.0,303.7239,303.9283,303.1704,303.8176,3924.0
2022-05-03 13:30:00,356.68,357.12,356.65,357.09,1073.0,303.7409,304.1156,303.7154,304.0901,1073.0
2022-05-03 13:35:00,357.37,357.41,356.45,356.46,1258.0,304.3285,304.3626,303.5451,303.5536,1258.0
2022-05-03 13:40:00,356.69,356.82,356.41,356.41,828.0,303.7494,303.8601,303.511,303.511,828.0
2022-05-03 13:45:00,356.54,356.54,355.72,356.0,2741.0,303.6217,303.6217,302.9234,303.1618,2741.0
2022-05-03 13:50:00,355.92,355.99,355.56,355.91,1312.0,303.0937,303.1533,302.7872,303.0852,1312.0
2022-05-03 13:55:00,355.83,356.16,355.73,356.0,3890.0,303.0171,303.2981,302.9319,303.1618,3890.0
2022-05-03 14:00:00,355.96,355.96,355.17,355.17,2636.0,303.1278,303.1278,302.455,302.455,2636.0
2022-05-03 14:05:00,355.3,355.89,355.18,355.89,1720.0,302.5657,303.0682,302.4636,303.0682,1720.0
2022-05-03 14:10:00,355.73,355.73,354.77,355.0,3718.0,302.9319,302.9319,302.1144,302.3103,3718.0
2022-05-03 14:15:00,354.92,355.33,354.76,354.92,4555.0,302.2421,302.5913,302.1059,302.2421,4555.0
2022-05-03 14:20:00,355.08,355.11,354.69,354.77,2816.0,302.3784,302.4039,302.0463,302.1144,2816.0
2022-05-03 14:25:00,355.1,355.62,354.99,355.62,3350.0,302.3954,302.8382,302.3018,302.8382,3350.0
2022-05-03 14:30:00,355.64,356.31,355.55,356.31,4271.0,302.8553,303.4258,302.7786,303.4258,4271.0
2022-05-03 14:35:00,356.38,357.33,355.97,355.97,2394.0,303.4854,304.2944,303.1363,303.1363,2394.0
2022-05-03 14:40:00,355.97,356.67,355.63,356.5,8293.0,303.1363,303.7324,302.8468,303.5876,8293.0
2022-05-03 14:45:00,356.63,356.7,355.45,356.44,4889.0,303.6983,303.758,302.6935,303.5365,4889.0
2022-05-03 14:50:00,356.24,356.86,356.24,356.84,2779.0,303.3662,303.8942,303.3662,303.8772,2779.0
2022-05-03 14:55:00,356.58,357.17,356.49,357.17,1600.0,303.6558,304.1582,303.5791,304.1582,1600.0
2022-05-03 15:00:00,356.89,356.93,356.69,356.77,2557.0,303.9198,303.9538,303.7494,303.8176,2557.0
2022-05-03 15:05:00,356.64,357.48,356.59,357.0,3111.0,303.7069,304.4222,303.6643,304.0134,3111.0
2022-05-03 15:10:00,357.02,357.02,356.44,356.44,3899.0,304.0305,304.0305,303.5365,303.5365,3899.0
2022-05-03 15:15:00,356.63,356.63,355.89,356.04,2064.0,303.6983,303.6983,303.0682,303.1959,2064.0
2022-05-03 15:20:00,355.99,356.17,355.33,355.61,3772.0,303.1533,303.3066,302.5913,302.8297,3772.0
2022-05-03 15:25:00,355.46,355.79,355.21,355.38,4309.0,302.702,302.983,302.4891,302.6339,4309.0
2022-05-03 15:30:00,355.43,356.13,355.3,356.08,13727.0,302.6764,303.2726,302.5657,303.23,13727.0
2022-05-03 15:35:00,356.1,356.1,355.26,355.52,7083.0,303.247,303.247,302.5317,302.7531,7083.0
2022-05-03 15:40:00,355.18,355.34,354.47,354.89,5468.0,302.4636,302.5998,301.8589,302.2166,5468.0
2022-05-03 15:45:00,354.71,355.74,354.56,355.43,12551.0,302.0633,302.9404,301.9356,302.6764,12551.0
2022-05-03 15:50:00,355.72,356.8,354.87,356.54,17528.0,302.9234,303.8431,302.1996,303.6217,17528.0
2022-05-03 15:55:00,356.36,356.97,356.14,356.21,25635.0,303.4684,303.9879,303.2811,303.3407,25635.0
2022-05-04 09:30:00,348.08,350.12,348.07,348.61,9139.0,296.4173,298.1546,296.4088,296.8687,9139.0
2022-05-04 09:35:00,350.85,351.97,346.19,349.08,13955.0,298.7762,299.73,294.8079,297.2689,13955.0
2022-05-04 09:40:00,348.11,351.42,346.86,348.13,18710.0,296.4429,299.2616,295.3784,296.4599,18710.0
2022-05-04 09:45:00,349.08,351.32,347.12,347.86,7265.0,297.2689,299.1765,295.5998,296.23,7265.0
2022-05-04 09:50:00,347.21,349.07,347.18,349.07,7053.0,295.6765,297.2604,295.6509,297.2604,7053.0
2022-05-04 09:55:00,349.03,350.13,347.82,348.91,23552.0,297.2263,298.1631,296.1959,297.1242,23552.0
2022-05-04 10:00:00,348.07,351.02,347.92,349.96,8491.0,296.4088,298.921,296.2811,298.0183,8491.0
2022-05-04 10:05:00,349.13,351.43,349.12,351.43,2024.0,297.3115,299.2701,297.303,299.2701,2024.0
2022-05-04 10:10:00,351.46,351.46,349.47,349.47,4500.0,299.2957,299.2957,297.601,297.601,4500.0
2022-05-04 10:15:00,349.47,349.79,348.5,348.5,3288.0,297.601,297.8735,296.775,296.775,3288.0
2022-05-04 10:20:00,348.98,351.45,348.78,350.82,4327.0,297.1838,299.2872,297.0135,298.7507,4327.0
2022-05-04 10:25:00,350.74,352.14,350.66,352.13,3100.0,298.6825,299.8748,298.6144,299.8662,3100.0
2022-05-04 10:30:00,352.05,353.08,350.82,351.1,3924.0,299.7981,300.6752,298.7507,298.9891,3924.0
2022-05-04 10:35:00,351.69,353.74,351.14,352.86,3519.0,299.4915,301.2373,299.0232,300.4879,3519.0
2022-05-04 10:40:00,352.53,352.89,351.36,351.38,3222.0,300.2069,300.5134,299.2105,299.2276,3222.0
2022-05-04 10:45:00,351.15,352.02,351.14,351.68,2222.0,299.0317,299.7726,299.0232,299.483,2222.0
2022-05-04 10:50:00,351.58,351.61,350.85,351.16,2541.0,299.3979,299.4234,298.7762,299.0402,2541.0
2022-05-04 10:55:00,351.25,352.49,351.25,351.9,3151.0,299.1169,300.1728,299.1169,299.6704,3151.0
2022-05-04 11:00:00,352.07,352.21,351.29,351.4,4901.0,299.8151,299.9344,299.1509,299.2446,4901.0
2022-05-04 11:05:00,351.76,351.76,350.67,350.69,4295.0,299.5512,299.5512,298.6229,298.64,4295.0
2022-05-04 11:10:00,350.69,350.69,349.68,349.95,916.0,298.64,298.64,297.7799,298.0098,916.0
2022-05-04 11:15:00,350.09,350.21,348.1,348.84,4042.0,298.129,298.2312,296.4344,297.0645,4042.0
2022-05-04 11:20:00,348.55,349.52,348.09,349.52,6145.0,296.8176,297.6436,296.4259,297.6436,6145.0
2022-05-04 11:25:00,349.44,350.82,349.06,350.06,6203.0,297.5755,298.7507,297.2519,298.1035,6203.0
2022-05-04 11:30:00,350.04,350.74,349.78,350.15,6200.0,298.0864,298.6825,297.865,298.1801,6200.0
2022-05-04 11:35:00,350.2,351.14,349.77,350.12,4084.0,298.2227,299.0232,297.8565,298.1546,4084.0
2022-05-04 11:40:00,350.18,350.18,349.48,349.83,1959.0,298.2057,298.2057,297.6096,297.9076,1959.0
2022-05-04 11:45:00,350.05,350.06,348.67,349.42,5121.0,298.095,298.1035,296.9198,297.5585,5121.0
2022-05-04 11:50:00,349.38,349.75,348.87,348.97,1701.0,297.5244,297.8395,297.0901,297.1753,1701.0
2022-05-04 11:55:00,348.64,349.72,348.64,349.26,4307.0,296.8942,297.8139,296.8942,297.4222,4307.0
2022-05-04 12:00:00,349.42,350.12,349.06,349.5,3917.0,297.5585,298.1546,297.2519,297.6266,3917.0
2022-05-04 12:05:00,349.72,349.77,349.3,349.47,1346.0,297.8139,297.8565,297.4563,297.601,1346.0
2022-05-04 12:10:00,349.25,349.25,348.38,348.65,2317.0,297.4137,297.4137,296.6728,296.9027,2317.0
2022-05-04 12:15:00,348.52,349.1,348.51,348.92,1881.0,296.792,297.286,296.7835,297.1327,1881.0
2022-05-04 12:20:00,349.0,349.05,347.76,348.08,2860.0,297.2008,297.2434,296.1448,296.4173,2860.0
2022-05-04 12:25:00,348.41,348.57,347.88,347.96,3738.0,296.6984,296.8346,296.247,296.3152,3738.0
2022-05-04 12:30:00,348.06,348.85,347.94,348.71,2508.0,296.4003,297.0731,296.2981,296.9538,2508.0
2022-05-04 12:35:00,348.7,349.71,348.65,349.46,2201.0,296.9453,297.8054,296.9027,297.5925,2201.0
2022-05-04 12:40:00,349.6,349.8,349.14,349.14,1400.0,297.7117,297.8821,297.32,297.32,1400.0
2022-05-04 12:45:00,349.26,349.93,348.94,349.34,3998.0,297.4222,297.9928,297.1497,297.4903,3998.0
2022-05-04 12:50:00,349.21,349.57,348.64,349.37,7422.0,297.3796,297.6862,296.8942,297.5159,7422.0
2022-05-04 12:55:00,349.56,349.91,348.81,349.79,2300.0,297.6777,297.9757,297.039,297.8735,2300.0
2022-05-04 13:00:00,349.63,349.87,348.92,349.03,3429.0,297.7373,297.9417,297.1327,297.2263,3429.0
2022-05-04 13:05:00,349.24,349.46,348.84,349.46,3290.0,297.4052,297.5925,297.0645,297.5925,3290.0
2022-05-04 13:10:00,349.36,349.49,348.92,349.22,2884.0,297.5074,297.6181,297.1327,297.3881,2884.0
2022-05-04 13:15:00,349.19,349.87,349.15,349.64,2213.0,297.3626,297.9417,297.3285,297.7458,2213.0
2022-05-04 13:20:00,349.86,350.08,348.87,348.88,6332.0,297.9332,298.1205,297.0901,297.0986,6332.0
2022-05-04 13:25:00,348.88,348.96,348.09,348.15,3264.0,297.0986,297.1667,296.4259,296.477,3264.0
2022-05-04 13:30:00,348.14,348.14,347.13,347.84,3669.0,296.4684,296.4684,295.6083,296.213,3669.0
2022-05-04 13:35:00,347.96,347.99,347.08,347.5,1422.0,296.3152,296.3407,295.5658,295.9234,1422.0
2022-05-04 13:40:00,348.04,349.0,348.04,348.73,1800.0,296.3833,297.2008,296.3833,296.9709,1800.0
2022-05-04 13:45:00,348.6,349.07,348.44,348.44,2036.0,296.8602,297.2604,296.7239,296.7239,2036.0
2022-05-04 13:50:00,348.47,349.22,348.18,348.5,11801.0,296.7495,297.3881,296.5025,296.775,11801.0
2022-05-04 13:55:00,348.36,349.01,347.96,348.15,2940.0,296.6558,297.2093,296.3152,296.477,2940.0
2022-05-04 14:00:00,348.36,348.96,348.17,348.96,3300.0,296.6558,297.1667,296.494,297.1667,3300.0
2022-05-04 14:05:00,348.56,348.84,347.28,348.06,3284.0,296.8261,297.0645,295.7361,296.4003,3284.0
2022-05-04 14:10:00,347.71,348.81,347.71,348.21,3138.0,296.1023,297.039,296.1023,296.5281,3138.0
2022-05-04 14:15:00,348.62,348.72,347.93,348.25,3405.0,296.8772,296.9624,296.2896,296.5621,3405.0
2022-05-04 14:20:00,348.27,348.27,346.6,347.56,6728.0,296.5791,296.5791,295.157,295.9745,6728.0
2022-05-04 14:25:00,347.62,349.4,347.62,349.09,5219.0,296.0256,297.5414,296.0256,297.2774,5219.0
2022-05-04 14:30:00,348.77,349.1,346.3,346.43,4131.0,297.0049,297.286,294.9015,295.0122,4131.0
2022-05-04 14:35:00,346.06,347.8,345.94,347.2,5460.0,294.6972,296.1789,294.595,295.668,5460.0
2022-05-04 14:40:00,347.18,349.64,347.09,349.33,9487.0,295.6509,297.7458,295.5743,297.4818,9487.0
2022-05-04 14:45:00,349.62,351.0,349.45,350.04,10913.0,297.7288,298.904,297.584,298.0864,10913.0
2022-05-04 14:50:00,350.24,351.95,350.04,351.93,3991.0,298.2568,299.713,298.0864,299.6959,3991.0
2022-05-04 14:55:00,351.64,352.07,350.69,350.75,7568.0,299.449,299.8151,298.64,298.6911,7568.0
2022-05-04 15:00:00,350.94,351.1,350.06,350.51,3601.0,298.8529,298.9891,298.1035,298.4867,3601.0
2022-05-04 15:05:00,351.0,351.0,349.96,350.92,7653.0,298.904,298.904,298.0183,298.8358,7653.0
2022-05-04 15:10:00,350.76,351.34,350.56,351.32,6286.0,298.6996,299.1935,298.5293,299.1765,6286.0
2022-05-04 15:15:00,351.3,351.68,350.43,350.81,8605.0,299.1594,299.483,298.4186,298.7422,8605.0
2022-05-04 15:20:00,350.82,351.28,350.66,351.25,3566.0,298.7507,299.1424,298.6144,299.1169,3566.0
2022-05-04 15:25:00,351.56,352.26,351.13,351.89,16463.0,299.3808,299.9769,299.0147,299.6619,16463.0
2022-05-04 15:30:00,351.79,354.63,351.79,354.25,7551.0,299.5767,301.9952,299.5767,301.6716,7551.0
2022-05-04 15:35:00,353.89,354.31,353.28,353.58,11485.0,301.365,301.7227,300.8456,301.101,11485.0
2022-05-04 15:40:00,353.6,353.9,352.55,353.9,17050.0,301.1181,301.3735,300.2239,301.3735,17050.0
2022-05-04 15:45:00,353.75,356.2,353.63,355.77,16486.0,301.2458,303.3322,301.1436,302.966,16486.0
2022-05-04 15:50:00,355.71,355.87,354.15,355.15,21904.0,302.9149,303.0511,301.5864,302.438,21904.0
2022-05-04 15:55:00,355.15,355.65,354.18,355.18,46018.0,302.438,302.8638,301.612,302.4636,46018.0
2022-05-05 09:30:00,356.03,357.16,354.16,356.1,10034.0,303.1874,304.1497,301.5949,303.247,10034.0
2022-05-05 09:35:00,356.97,356.97,355.58,356.01,1792.0,303.9879,303.9879,302.8042,303.1704,1792.0
2022-05-05 09:40:00,355.97,355.97,352.45,354.53,1700.0,303.1363,303.1363,300.1387,301.91,1700.0
2022-05-05 09:45:00,353.46,353.46,350.46,351.69,5121.0,300.9988,300.9988,298.4441,299.4915,5121.0
2022-05-05 09:50:00,351.69,351.84,350.84,350.93,3171.0,299.4915,299.6193,298.7677,298.8443,3171.0
2022-05-05 09:55:00,351.57,351.57,350.39,350.46,2941.0,299.3894,299.3894,298.3845,298.4441,2941.0
2022-05-05 10:00:00,350.38,350.78,349.97,350.25,2347.0,298.376,298.7166,298.0268,298.2653,2347.0
2022-05-05 10:05:00,350.41,350.6,348.76,348.99,3884.0,298.4015,298.5633,296.9964,297.1923,3884.0
2022-05-05 10:10:00,349.0,349.35,347.31,348.67,5055.0,297.2008,297.4989,295.7616,296.9198,5055.0
2022-05-05 10:15:00,349.18,350.02,348.53,349.97,3744.0,297.3541,298.0694,296.8006,298.0268,3744.0
2022-05-05 10:20:00,349.97,350.85,349.44,350.11,2938.0,298.0268,298.7762,297.5755,298.1461,2938.0
2022-05-05 10:25:00,350.12,350.55,349.6,349.61,2285.0,298.1546,298.5207,297.7117,297.7203,2285.0
2022-05-05 10:30:00,349.97,349.97,348.69,349.8,1420.0,298.0268,298.0268,296.9368,297.8821,1420.0
2022-05-05 10:35:00,349.81,350.65,349.22,350.04,2477.0,297.8906,298.6059,297.3881,298.0864,2477.0
2022-05-05 10:40:00,350.44,350.44,347.96,348.25,3650.0,298.4271,298.4271,296.3152,296.5621,3650.0
2022-05-05 10:45:00,348.0,348.08,345.8,346.31,3365.0,296.3492,296.4173,294.4757,294.9101,3365.0
2022-05-05 10:50:00,347.24,347.69,346.18,346.43,2936.0,295.702,296.0852,294.7993,295.0122,2936.0
2022-05-05 10:55:00,346.55,347.45,346.55,347.44,2350.0,295.1144,295.8809,295.1144,295.8723,2350.0
2022-05-05 11:00:00,347.67,347.88,347.14,347.64,3835.0,296.0682,296.247,295.6169,296.0427,3835.0
2022-05-05 11:05:00,347.66,348.19,346.7,346.7,2205.0,296.0597,296.511,295.2422,295.2422,2205.0
2022-05-05 11:10:00,346.66,346.72,345.44,346.55,6133.0,295.2081,295.2592,294.1692,295.1144,6133.0
2022-05-05 11:15:00,346.31,346.97,346.0,346.54,5460.0,294.9101,295.4721,294.6461,295.1059,5460.0
2022-05-05 11:20:00,346.81,348.08,346.43,347.13,13357.0,295.3358,296.4173,295.0122,295.6083,13357.0
2022-05-05 11:25:00,347.27,349.73,347.27,349.73,5689.0,295.7276,297.8225,295.7276,297.8225,5689.0
2022-05-05 11:30:00,349.79,351.66,349.75,350.95,10260.0,297.8735,299.466,297.8395,298.8614,10260.0
2022-05-05 11:35:00,350.66,352.18,350.42,351.94,4900.0,298.6144,299.9088,298.41,299.7044,4900.0
2022-05-05 11:40:00,352.32,352.7,351.21,351.41,4816.0,300.028,300.3516,299.0828,299.2531,4816.0
2022-05-05 11:45:00,351.46,351.76,350.74,351.09,4450.0,299.2957,299.5512,298.6825,298.9806,4450.0
2022-05-05 11:50:00,351.4,351.41,349.69,350.09,6299.0,299.2446,299.2531,297.7884,298.129,6299.0
2022-05-05 11:55:00,350.12,351.17,350.11,350.78,4300.0,298.1546,299.0487,298.1461,298.7166,4300.0
2022-05-05 12:00:00,350.51,351.36,349.62,351.36,3400.0,298.4867,299.2105,297.7288,299.2105,3400.0
2022-05-05 12:05:00,351.29,353.03,351.25,352.91,6937.0,299.1509,300.6327,299.1169,300.5305,6937.0
2022-05-05 12:10:00,352.85,353.86,352.06,353.54,8195.0,300.4794,301.3395,299.8066,301.067,8195.0
2022-05-05 12:15:00,353.25,354.68,353.25,354.68,4724.0,300.82,302.0378,300.82,302.0378,4724.0
2022-05-05 12:20:00,354.77,355.4,352.57,352.65,3625.0,302.1144,302.6509,300.2409,300.3091,3625.0
2022-05-05 12:25:00,352.99,355.0,352.91,353.72,3868.0,300.5986,302.3103,300.5305,301.2202,3868.0
2022-05-05 12:30:00,353.97,354.88,353.71,353.71,4200.0,301.4331,302.2081,301.2117,301.2117,4200.0
2022-05-05 12:35:00,352.81,352.83,351.97,352.39,2474.0,300.4453,300.4623,299.73,300.0877,2474.0
2022-05-05 12:40:00,352.09,352.65,351.8,352.37,5106.0,299.8322,300.3091,299.5852,300.0706,5106.0
2022-05-05 12:45:00,352.37,352.49,350.7,351.05,4200.0,300.0706,300.1728,298.6485,298.9465,4200.0
2022-05-05 12:50:00,350.9,352.76,350.9,352.08,6253.0,298.8188,300.4027,298.8188,299.8237,6253.0
2022-05-05 12:55:00,352.44,353.81,352.44,353.34,4510.0,300.1302,301.2969,300.1302,300.8966,4510.0
2022-05-05 13:00:00,352.98,353.23,352.41,352.84,4702.0,300.5901,300.803,300.1047,300.4709,4702.0
2022-05-05 13:05:00,352.51,352.54,351.89,351.89,1800.0,300.1898,300.2154,299.6619,299.6619,1800.0
2022-05-05 13:10:00,351.59,351.59,349.27,349.27,1861.0,299.4064,299.4064,297.4307,297.4307,1861.0
2022-05-05 13:15:00,349.78,350.17,349.34,349.98,2557.0,297.865,298.1971,297.4903,298.0353,2557.0
2022-05-05 13:20:00,349.64,350.12,349.64,350.06,2250.0,297.7458,298.1546,297.7458,298.1035,2250.0
2022-05-05 13:25:00,350.4,350.77,350.25,350.67,2185.0,298.393,298.7081,298.2653,298.6229,2185.0
2022-05-05 13:30:00,350.87,350.89,350.18,350.71,3780.0,298.7933,298.8103,298.2057,298.657,3780.0
2022-05-05 13:35:00,350.64,351.85,350.49,351.27,1097.0,298.5974,299.6278,298.4697,299.1339,1097.0
2022-05-05 13:40:00,351.01,351.42,351.0,351.01,1471.0,298.9125,299.2616,298.904,298.9125,1471.0
2022-05-05 13:45:00,351.28,351.51,350.76,350.76,2989.0,299.1424,299.3383,298.6996,298.6996,2989.0
2022-05-05 13:50:00,351.0,351.01,349.76,349.83,6028.0,298.904,298.9125,297.848,297.9076,6028.0
2022-05-05 13:55:00,350.06,350.06,349.49,349.91,2965.0,298.1035,298.1035,297.6181,297.9757,2965.0
2022-05-05 14:00:00,349.45,349.96,349.25,349.55,2623.0,297.584,298.0183,297.4137,297.6692,2623.0
2022-05-05 14:05:00,349.7,349.7,349.12,349.12,2707.0,297.7969,297.7969,297.303,297.303,2707.0
2022-05-05 14:10:00,349.18,349.29,348.26,348.77,2909.0,297.3541,297.4478,296.5706,297.0049,2909.0
2022-05-05 14:15:00,349.24,350.22,349.24,349.89,1640.0,297.4052,298.2397,297.4052,297.9587,1640.0
2022-05-05 14:20:00,350.14,350.4,348.76,348.76,2125.0,298.1716,298.393,296.9964,296.9964,2125.0
2022-05-05 14:25:00,348.94,348.95,347.91,347.91,3544.0,297.1497,297.1582,296.2726,296.2726,3544.0
2022-05-05 14:30:00,348.06,348.43,347.39,347.66,6001.0,296.4003,296.7154,295.8298,296.0597,6001.0
2022-05-05 14:35:00,347.55,348.43,347.5,348.43,2902.0,295.966,296.7154,295.9234,296.7154,2902.0
2022-05-05 14:40:00,348.02,348.57,347.73,348.16,2211.0,296.3663,296.8346,296.1193,296.4855,2211.0
2022-05-05 14:45:00,348.17,348.68,347.92,348.59,2478.0,296.494,296.9283,296.2811,296.8517,2478.0
2022-05-05 14:50:00,348.86,349.33,348.74,348.87,2500.0,297.0816,297.4818,296.9794,297.0901,2500.0
2022-05-05 14:55:00,348.8,348.97,348.4,348.74,8206.0,297.0305,297.1753,296.6899,296.9794,8206.0
2022-05-05 15:00:00,348.76,348.79,347.86,348.03,5509.0,296.9964,297.022,296.23,296.3748,5509.0
2022-05-05 15:05:00,347.91,348.92,347.91,348.68,9642.0,296.2726,297.1327,296.2726,296.9283,9642.0
2022-05-05 15:10:00,348.57,348.63,347.33,347.34,13453.0,296.8346,296.8857,295.7787,295.7872,13453.0
2022-05-05 15:15:00,347.46,348.16,347.38,348.06,13131.0,295.8894,296.4855,295.8212,296.4003,13131.0
2022-05-05 15:20:00,348.14,348.54,347.77,347.78,5442.0,296.4684,296.8091,296.1534,296.1619,5442.0
2022-05-05 15:25:00,347.75,348.62,347.49,348.02,6005.0,296.1363,296.8772,295.9149,296.3663,6005.0
2022-05-05 15:30:00,347.95,348.37,347.2,348.21,6755.0,296.3066,296.6643,295.668,296.5281,6755.0
2022-05-05 15:35:00,348.4,349.04,347.63,348.13,15587.0,296.6899,297.2349,296.0341,296.4599,15587.0
2022-05-05 15:40:00,348.04,348.65,348.02,348.37,9774.0,296.3833,296.9027,296.3663,296.6643,9774.0
2022-05-05 15:45:00,348.59,349.02,347.24,347.5,17902.0,296.8517,297.2178,295.702,295.9234,17902.0
2022-05-05 15:50:00,347.85,349.87,347.64,348.76,15483.0,296.2215,297.9417,296.0427,296.9964,15483.0
2022-05-05 15:55:00,349.06,349.78,348.57,349.26,38911.0,297.2519,297.865,296.8346,297.4222,38911.0
2022-05-06 09:30:00,345.79,346.93,345.79,346.93,8192.0,294.4672,295.438,294.4672,295.438,8192.0
2022-05-06 09:35:00,346.28,346.28,344.15,345.09,4427.0,294.8845,294.8845,293.0706,293.8711,4427.0
2022-05-06 09:40:00,345.01,345.33,343.39,343.77,10037.0,293.803,294.0755,292.4234,292.747,10037.0
2022-05-06 09:45:00,343.84,343.96,341.61,342.82,3530.0,292.8067,292.9088,290.9076,291.938,3530.0
2022-05-06 09:50:00,343.85,345.08,343.85,344.67,3180.0,292.8152,293.8626,292.8152,293.5135,3180.0
2022-05-06 09:55:00,344.48,344.48,342.89,342.89,2402.0,293.3517,293.3517,291.9977,291.9977,2402.0
2022-05-06 10:00:00,343.22,343.23,341.05,341.65,13487.0,292.2787,292.2872,290.4308,290.9417,13487.0
2022-05-06 10:05:00,341.92,341.92,340.44,340.99,3149.0,291.1716,291.1716,289.9113,290.3797,3149.0
2022-05-06 10:10:00,341.0,341.78,341.0,341.37,13807.0,290.3882,291.0524,290.3882,290.7033,13807.0
2022-05-06 10:15:00,341.37,343.51,341.32,342.72,5493.0,290.7033,292.5256,290.6607,291.8529,5493.0
2022-05-06 10:20:00,342.7,342.7,341.62,341.62,900.0,291.8359,291.8359,290.9162,290.9162,900.0
2022-05-06 10:25:00,341.89,343.72,341.76,342.25,1596.0,291.1461,292.7045,291.0354,291.4526,1596.0
2022-05-06 10:30:00,341.56,342.59,341.56,342.02,1847.0,290.8651,291.7422,290.8651,291.2568,1847.0
2022-05-06 10:35:00,342.28,342.67,341.03,341.47,7443.0,291.4782,291.8103,290.4137,290.7884,7443.0
2022-05-06 10:40:00,341.52,342.26,341.27,342.07,3331.0,290.831,291.4612,290.6181,291.2994,3331.0
2022-05-06 10:45:00,341.95,343.0,341.81,341.95,4101.0,291.1972,292.0913,291.078,291.1972,4101.0
2022-05-06 10:50:00,341.68,341.82,340.81,341.82,3318.0,290.9672,291.0865,290.2264,291.0865,3318.0
2022-05-06 10:55:00,341.85,343.29,341.85,342.99,4873.0,291.112,292.3383,291.112,292.0828,4873.0
2022-05-06 11:00:00,342.94,343.53,342.07,342.07,11082.0,292.0402,292.5427,291.2994,291.2994,11082.0
2022-05-06 11:05:00,342.06,342.55,341.62,341.72,8484.0,291.2908,291.7081,290.9162,291.0013,8484.0
2022-05-06 11:10:00,341.79,341.79,340.87,341.09,3259.0,291.0609,291.0609,290.2775,290.4648,3259.0
2022-05-06 11:15:00,341.31,342.04,340.95,341.17,2385.0,290.6522,291.2738,290.3456,290.5329,2385.0
2022-05-06 11:20:00,341.0,341.99,341.0,341.87,3300.0,290.3882,291.2312,290.3882,291.129,3300.0
2022-05-06 11:25:00,341.85,341.85,340.86,341.09,3187.0,291.112,291.112,290.269,290.4648,3187.0
2022-05-06 11:30:00,341.0,341.25,340.51,340.82,2641.0,290.3882,290.6011,289.9709,290.2349,2641.0
2022-05-06 11:35:00,341.05,341.54,340.61,340.9,5573.0,290.4308,290.848,290.0561,290.303,5573.0
2022-05-06 11:40:00,340.85,341.49,340.82,341.15,2970.0,290.2604,290.8054,290.2349,290.5159,2970.0
2022-05-06 11:45:00,341.0,341.0,340.47,340.55,2611.0,290.3882,290.3882,289.9368,290.005,2611.0
2022-05-06 11:50:00,340.85,341.06,340.16,340.16,1858.0,290.2604,290.4393,289.6728,289.6728,1858.0
2022-05-06 11:55:00,340.34,340.36,340.1,340.25,1442.0,289.8261,289.8432,289.6218,289.7495,1442.0
2022-05-06 12:00:00,340.17,340.26,339.91,339.96,2419.0,289.6814,289.758,289.46,289.5025,2419.0
2022-05-06 12:05:00,339.67,340.38,339.67,340.38,1244.0,289.2556,289.8602,289.2556,289.8602,1244.0
2022-05-06 12:10:00,340.2,340.2,339.37,339.59,1728.0,289.7069,289.7069,289.0001,289.1874,1728.0
2022-05-06 12:15:00,339.75,340.0,339.75,339.9,900.0,289.3237,289.5366,289.3237,289.4514,900.0
2022-05-06 12:20:00,339.77,340.33,339.77,340.33,900.0,289.3407,289.8176,289.3407,289.8176,900.0
2022-05-06 12:25:00,340.14,340.44,339.85,340.01,3198.0,289.6558,289.9113,289.4089,289.5451,3198.0
2022-05-06 12:30:00,339.57,339.57,338.79,339.44,2502.0,289.1704,289.1704,288.5062,289.0597,2502.0
2022-05-06 12:35:00,339.4,339.67,338.93,339.59,905.0,289.0256,289.2556,288.6254,289.1874,905.0
2022-05-06 12:40:00,339.48,339.59,339.01,339.58,853.0,289.0938,289.1874,288.6935,289.1789,853.0
2022-05-06 12:45:00,339.4,339.41,338.91,338.98,3377.0,289.0256,289.0342,288.6084,288.668,3377.0
2022-05-06 12:50:00,339.04,339.04,337.88,338.79,6249.0,288.7191,288.7191,287.7313,288.5062,6249.0
2022-05-06 12:55:00,338.6,339.59,338.6,339.44,7129.0,288.3444,289.1874,288.3444,289.0597,7129.0
2022-05-06 13:00:00,339.32,339.32,338.82,338.82,622.0,288.9575,288.9575,288.5317,288.5317,622.0
2022-05-06 13:05:00,339.41,340.32,339.01,340.32,2119.0,289.0342,289.8091,288.6935,289.8091,2119.0
2022-05-06 13:10:00,340.41,340.92,340.23,340.23,5714.0,289.8857,290.32,289.7325,289.7325,5714.0
2022-05-06 13:15:00,340.24,340.24,339.49,339.49,1114.0,289.741,289.741,289.1023,289.1023,1114.0
2022-05-06 13:20:00,339.54,339.74,339.03,339.08,2305.0,289.1449,289.3152,288.7106,288.7531,2305.0
2022-05-06 13:25:00,339.1,340.2,339.1,339.92,13970.0,288.7702,289.7069,288.7702,289.4685,13970.0
2022-05-06 13:30:00,340.03,340.39,339.86,340.06,1200.0,289.5621,289.8687,289.4174,289.5877,1200.0
2022-05-06 13:35:00,340.21,340.21,339.01,339.33,1284.0,289.7154,289.7154,288.6935,288.966,1284.0
2022-05-06 13:40:00,339.5,339.75,338.63,338.77,1320.0,289.1108,289.3237,288.3699,288.4892,1320.0
2022-05-06 13:45:00,338.93,339.12,338.44,338.89,2310.0,288.6254,288.7872,288.2081,288.5913,2310.0
2022-05-06 13:50:00,338.65,338.72,338.14,338.16,2406.0,288.387,288.4466,287.9527,287.9697,2406.0
2022-05-06 13:55:00,338.1,338.1,337.38,337.38,3150.0,287.9186,287.9186,287.3055,287.3055,3150.0
2022-05-06 14:00:00,337.39,337.64,336.66,336.67,6275.0,287.314,287.5269,286.6923,286.7008,6275.0
2022-05-06 14:05:00,336.11,336.31,335.33,335.33,3721.0,286.224,286.3943,285.5597,285.5597,3721.0
2022-05-06 14:10:00,335.23,335.68,335.01,335.15,8051.0,285.4746,285.8578,285.2872,285.4064,8051.0
2022-05-06 14:15:00,335.02,335.7,334.61,335.15,19411.0,285.2957,285.8748,284.9466,285.4064,19411.0
2022-05-06 14:20:00,334.77,334.85,334.3,334.6,7313.0,285.0828,285.151,284.6826,284.9381,7313.0
2022-05-06 14:25:00,334.13,334.15,333.51,333.75,7508.0,284.5378,284.5549,284.0099,284.2142,7508.0
2022-05-06 14:30:00,333.85,333.87,332.78,332.78,9643.0,284.2994,284.3164,283.3882,283.3882,9643.0
2022-05-06 14:35:00,333.1,333.1,332.38,332.98,6389.0,283.6607,283.6607,283.0476,283.5585,6389.0
2022-05-06 14:40:00,333.28,334.35,333.23,334.11,4820.0,283.814,284.7252,283.7714,284.5208,4820.0
2022-05-06 14:45:00,333.69,335.08,333.41,335.08,2698.0,284.1631,285.3468,283.9247,285.3468,2698.0
2022-05-06 14:50:00,334.82,335.55,334.59,335.28,4703.0,285.1254,285.7471,284.9296,285.5171,4703.0
2022-05-06 14:55:00,335.31,335.65,334.48,334.48,2851.0,285.5427,285.8322,284.8359,284.8359,2851.0
2022-05-06 15:00:00,334.54,334.79,334.15,334.79,4310.0,284.887,285.0999,284.5549,285.0999,4310.0
2022-05-06 15:05:00,334.75,334.81,333.72,334.13,4091.0,285.0658,285.1169,284.1887,284.5378,4091.0
2022-05-06 15:10:00,334.24,334.24,333.25,333.49,8362.0,284.6315,284.6315,283.7884,283.9928,8362.0
2022-05-06 15:15:00,333.84,334.55,333.72,334.55,4148.0,284.2909,284.8955,284.1887,284.8955,4148.0
2022-05-06 15:20:00,334.25,334.25,333.67,333.95,3839.0,284.64,284.64,284.1461,284.3845,3839.0
2022-05-06 15:25:00,334.11,335.05,334.06,334.9,3073.0,284.5208,285.3213,284.4782,285.1935,3073.0
2022-05-06 15:30:00,335.08,335.94,335.08,335.57,4879.0,285.3468,286.0792,285.3468,285.7641,4879.0
2022-05-06 15:35:00,335.68,337.14,335.65,337.01,8793.0,285.8578,287.1011,285.8322,286.9904,8793.0
2022-05-06 15:40:00,337.07,337.49,336.07,336.44,11512.0,287.0415,287.3991,286.1899,286.505,11512.0
2022-05-06 15:45:00,336.46,337.5,336.43,337.04,7608.0,286.522,287.4077,286.4965,287.0159,7608.0
2022-05-06 15:50:00,336.92,337.8,336.44,336.47,28622.0,286.9137,287.6631,286.505,286.5305,28622.0
2022-05-06 15:55:00,336.58,337.05,336.1,336.88,24803.0,286.6242,287.0244,286.2154,286.8797,24803.0
2022-05-09 09:30:00,331.0,331.68,327.35,327.35,33299.0,281.8724,282.4515,278.7641,278.7641,33299.0
2022-05-09 09:35:00,327.61,328.3,326.97,328.04,8822.0,278.9855,279.5731,278.4405,279.3517,8822.0
2022-05-09 09:40:00,327.63,328.35,325.64,326.73,6258.0,279.0026,279.6157,277.3079,278.2362,6258.0
2022-05-09 09:45:00,326.25,327.1,325.52,327.1,5190.0,277.8274,278.5512,277.2057,278.5512,5190.0
2022-05-09 09:50:00,327.52,327.52,326.26,326.26,12082.0,278.9089,278.9089,277.8359,277.8359,12082.0
2022-05-09 09:55:00,326.5,326.75,324.94,325.34,7544.0,278.0403,278.2532,276.7118,277.0525,7544.0
2022-05-09 10:00:00,325.0,326.87,324.01,326.29,7716.0,276.7629,278.3554,275.9199,277.8615,7716.0
2022-05-09 10:05:00,326.02,326.02,323.89,323.89,6700.0,277.6315,277.6315,275.8177,275.8177,6700.0
2022-05-09 10:10:00,324.35,324.66,323.87,324.5,12234.0,276.2094,276.4734,275.8006,276.3371,12234.0
2022-05-09 10:15:00,323.82,323.89,322.28,322.64,5533.0,275.7581,275.8177,274.4466,274.7532,5533.0
2022-05-09 10:20:00,322.73,322.85,321.49,322.02,6100.0,274.8298,274.932,273.7739,274.2252,6100.0
2022-05-09 10:25:00,321.67,322.75,321.25,322.0,6303.0,273.9272,274.8469,273.5695,274.2082,6303.0
2022-05-09 10:30:00,322.04,323.35,321.9,323.06,14094.0,274.2423,275.3578,274.123,275.1109,14094.0
2022-05-09 10:35:00,322.93,323.0,320.62,320.98,7537.0,275.0002,275.0598,273.033,273.3396,7537.0
2022-05-09 10:40:00,321.18,322.34,320.73,322.15,9020.0,273.5099,274.4977,273.1267,274.3359,9020.0
2022-05-09 10:45:00,322.31,322.5,321.6,321.85,6713.0,274.4722,274.634,273.8676,274.0805,6713.0
2022-05-09 10:50:00,322.05,322.22,321.02,321.71,5305.0,274.2508,274.3955,273.3736,273.9612,5305.0
2022-05-09 10:55:00,321.48,322.45,321.48,321.97,6789.0,273.7654,274.5914,273.7654,274.1826,6789.0
2022-05-09 11:00:00,321.59,322.13,320.75,320.9,9806.0,273.859,274.3189,273.1437,273.2715,9806.0
2022-05-09 11:05:00,320.75,322.51,320.59,322.5,10538.0,273.1437,274.6425,273.0075,274.634,10538.0
2022-05-09 11:10:00,322.52,322.78,321.36,321.36,11053.0,274.651,274.8724,273.6632,273.6632,11053.0
2022-05-09 11:15:00,321.89,322.05,321.49,321.7,4430.0,274.1145,274.2508,273.7739,273.9527,4430.0
2022-05-09 11:20:00,321.86,322.16,320.92,320.92,4804.0,274.089,274.3444,273.2885,273.2885,4804.0
2022-05-09 11:25:00,320.88,321.29,320.66,320.72,5310.0,273.2544,273.6036,273.0671,273.1182,5310.0
2022-05-09 11:30:00,320.56,320.84,320.29,320.65,5563.0,272.9819,273.2204,272.752,273.0586,5563.0
2022-05-09 11:35:00,320.92,321.69,320.35,321.69,8579.0,273.2885,273.9442,272.8031,273.9442,8579.0
2022-05-09 11:40:00,320.97,321.55,320.76,321.24,5409.0,273.3311,273.825,273.1522,273.561,5409.0
2022-05-09 11:45:00,321.5,321.81,321.11,321.53,8430.0,273.7824,274.0464,273.4503,273.8079,8430.0
2022-05-09 11:50:00,321.53,322.2,321.36,322.06,6952.0,273.8079,274.3785,273.6632,274.2593,6952.0
2022-05-09 11:55:00,322.06,322.08,321.15,321.15,5200.0,274.2593,274.2763,273.4843,273.4843,5200.0
2022-05-09 12:00:00,321.21,321.21,320.07,320.89,5153.0,273.5354,273.5354,272.5646,273.2629,5153.0
2022-05-09 12:05:00,320.5,321.31,320.05,321.02,3714.0,272.9308,273.6206,272.5476,273.3736,3714.0
2022-05-09 12:10:00,320.97,321.41,320.65,321.17,4412.0,273.3311,273.7058,273.0586,273.5014,4412.0
2022-05-09 12:15:00,321.18,321.63,320.85,320.85,8349.0,273.5099,273.8931,273.2289,273.2289,8349.0
2022-05-09 12:20:00,320.58,321.08,320.15,321.02,4972.0,272.9989,273.4247,272.6328,273.3736,4972.0
2022-05-09 12:25:00,320.96,320.97,320.46,320.53,5209.0,273.3225,273.3311,272.8968,272.9564,5209.0
2022-05-09 12:30:00,320.32,321.1,320.15,320.62,4596.0,272.7775,273.4418,272.6328,273.033,4596.0
2022-05-09 12:35:00,320.54,320.54,319.43,319.43,4392.0,272.9649,272.9649,272.0196,272.0196,4392.0
2022-05-09 12:40:00,319.48,319.58,319.25,319.55,1879.0,272.0622,272.1474,271.8663,272.1218,1879.0
2022-05-09 12:45:00,319.49,319.75,319.04,319.04,2833.0,272.0707,272.2921,271.6875,271.6875,2833.0
2022-05-09 12:50:00,319.03,319.03,318.69,319.0,2093.0,271.679,271.679,271.3895,271.6535,2093.0
2022-05-09 12:55:00,318.81,319.42,318.8,319.42,4694.0,271.4917,272.0111,271.4831,272.0111,4694.0
2022-05-09 13:00:00,319.22,319.22,318.66,318.66,2252.0,271.8408,271.8408,271.3639,271.3639,2252.0
2022-05-09 13:05:00,318.82,318.83,318.18,318.18,2033.0,271.5002,271.5087,270.9552,270.9552,2033.0
2022-05-09 13:10:00,318.11,318.2,317.78,317.81,2505.0,270.8955,270.9722,270.6145,270.6401,2505.0
2022-05-09 13:15:00,318.04,318.33,317.96,318.07,4944.0,270.8359,271.0829,270.7678,270.8615,4944.0
2022-05-09 13:20:00,318.22,318.34,317.62,318.34,2146.0,270.9892,271.0914,270.4783,271.0914,2146.0
2022-05-09 13:25:00,319.05,319.16,318.64,318.86,4028.0,271.696,271.7897,271.3469,271.5342,4028.0
2022-05-09 13:30:00,319.0,319.38,318.12,318.57,2696.0,271.6535,271.9771,270.9041,271.2873,2696.0
2022-05-09 13:35:00,318.15,318.2,317.71,318.0,5186.0,270.9296,270.9722,270.5549,270.8019,5186.0
2022-05-09 13:40:00,317.99,320.22,317.99,320.07,2918.0,270.7934,272.6924,270.7934,272.5646,2918.0
2022-05-09 13:45:00,320.17,320.78,319.69,319.69,14283.0,272.6498,273.1693,272.241,272.241,14283.0
2022-05-09 13:50:00,319.76,319.76,318.44,318.68,3987.0,272.3007,272.3007,271.1766,271.3809,3987.0
2022-05-09 13:55:00,318.74,319.21,318.74,319.21,2931.0,271.432,271.8323,271.432,271.8323,2931.0
2022-05-09 14:00:00,319.0,320.06,318.83,320.03,4086.0,271.6535,272.5561,271.5087,272.5306,4086.0
2022-05-09 14:05:00,320.0,320.02,318.98,319.03,3537.0,272.505,272.5221,271.6364,271.679,3537.0
2022-05-09 14:10:00,318.85,319.2,318.46,318.59,5907.0,271.5257,271.8238,271.1936,271.3043,5907.0
2022-05-09 14:15:00,318.34,319.05,318.17,318.43,2997.0,271.0914,271.696,270.9466,271.1681,2997.0
2022-05-09 14:20:00,318.34,318.38,317.9,318.38,2926.0,271.0914,271.1255,270.7167,271.1255,2926.0
2022-05-09 14:25:00,318.24,318.92,317.92,318.78,2860.0,271.0063,271.5853,270.7337,271.4661,2860.0
2022-05-09 14:30:00,318.48,318.48,317.03,317.16,10621.0,271.2106,271.2106,269.9758,270.0865,10621.0
2022-05-09 14:35:00,317.19,317.5,316.81,317.21,10323.0,270.1121,270.3761,269.7885,270.1291,10323.0
2022-05-09 14:40:00,317.0,317.6,316.87,317.6,10151.0,269.9503,270.4612,269.8396,270.4612,10151.0
2022-05-09 14:45:00,317.77,317.78,316.85,316.85,6980.0,270.606,270.6145,269.8226,269.8226,6980.0
2022-05-09 14:50:00,316.77,317.3,316.35,317.01,6077.0,269.7544,270.2058,269.3968,269.9588,6077.0
2022-05-09 14:55:00,317.0,317.32,316.59,316.88,11947.0,269.9503,270.2228,269.6011,269.8481,11947.0
2022-05-09 15:00:00,317.0,317.2,316.04,316.25,7968.0,269.9503,270.1206,269.1328,269.3116,7968.0
2022-05-09 15:05:00,316.0,316.78,315.99,316.5,3639.0,269.0987,269.7629,269.0902,269.5245,3639.0
2022-05-09 15:10:00,316.78,317.91,316.56,317.21,12397.0,269.7629,270.7252,269.5756,270.1291,12397.0
2022-05-09 15:15:00,317.39,317.49,316.35,316.61,7468.0,270.2824,270.3676,269.3968,269.6182,7468.0
2022-05-09 15:20:00,316.72,316.96,316.32,316.44,11067.0,269.7119,269.9162,269.3712,269.4734,11067.0
2022-05-09 15:25:00,316.31,316.38,315.76,316.03,16112.0,269.3627,269.4223,268.8943,269.1243,16112.0
2022-05-09 15:30:00,316.0,316.04,315.28,315.45,6111.0,269.0987,269.1328,268.4856,268.6304,6111.0
2022-05-09 15:35:00,315.32,315.49,315.02,315.41,9594.0,268.5196,268.6644,268.2642,268.5963,9594.0
2022-05-09 15:40:00,315.38,315.38,313.96,314.31,9621.0,268.5707,268.5707,267.3615,267.6596,9621.0
2022-05-09 15:45:00,314.24,314.57,313.75,313.93,12854.0,267.5999,267.881,267.1827,267.336,12854.0
2022-05-09 15:50:00,314.23,314.23,312.73,313.5,19642.0,267.5914,267.5914,266.3141,266.9698,19642.0
2022-05-09 15:55:00,313.47,314.13,313.32,313.52,61403.0,266.9442,267.5063,266.8165,266.9868,61403.0
2022-05-10 09:30:00,318.11,320.0,316.74,318.44,27907.0,270.8955,272.505,269.7289,271.1766,27907.0
2022-05-10 09:35:00,318.32,318.32,315.8,316.03,9677.0,271.0744,271.0744,268.9284,269.1243,9677.0
2022-05-10 09:40:00,316.14,316.8,315.66,316.8,9049.0,269.2179,269.78,268.8092,269.78,9049.0
2022-05-10 09:45:00,316.46,317.5,316.04,316.64,8065.0,269.4904,270.3761,269.1328,269.6437,8065.0
2022-05-10 09:50:00,316.18,317.12,315.29,316.65,20688.0,269.252,270.0525,268.4941,269.6522,20688.0
2022-05-10 09:55:00,316.22,319.12,316.13,319.12,8978.0,269.2861,271.7556,269.2094,271.7556,8978.0
2022-05-10 10:00:00,319.27,320.26,319.27,319.73,18557.0,271.8834,272.7264,271.8834,272.2751,18557.0
2022-05-10 10:05:00,319.82,320.02,318.71,318.93,6652.0,272.3517,272.5221,271.4065,271.5938,6652.0
2022-05-10 10:10:00,319.19,319.25,316.94,317.58,26160.0,271.8153,271.8663,269.8992,270.4442,26160.0
2022-05-10 10:15:00,318.17,318.93,317.88,318.5,20195.0,270.9466,271.5938,270.6997,271.2277,20195.0
2022-05-10 10:20:00,319.03,319.12,317.17,317.76,4778.0,271.679,271.7556,270.0951,270.5975,4778.0
2022-05-10 10:25:00,317.46,318.31,317.37,317.94,6615.0,270.342,271.0659,270.2654,270.7508,6615.0
2022-05-10 10:30:00,318.0,318.27,315.7,315.88,3606.0,270.8019,271.0318,268.8432,268.9965,3606.0
2022-05-10 10:35:00,315.86,316.16,315.61,316.04,10373.0,268.9795,269.235,268.7666,269.1328,10373.0
2022-05-10 10:40:00,315.85,315.85,314.53,315.04,9942.0,268.971,268.971,267.8469,268.2812,9942.0
2022-05-10 10:45:00,315.31,315.47,314.7,315.1,3792.0,268.5111,268.6474,267.9917,268.3323,3792.0
2022-05-10 10:50:00,314.66,316.15,314.53,316.15,3826.0,267.9576,269.2265,267.8469,269.2265,3826.0
2022-05-10 10:55:00,316.11,316.48,315.64,315.79,10507.0,269.1924,269.5075,268.7922,268.9199,10507.0
2022-05-10 11:00:00,315.74,316.51,315.21,315.37,5798.0,268.8773,269.533,268.426,268.5622,5798.0
2022-05-10 11:05:00,315.58,315.95,315.05,315.19,4016.0,268.7411,269.0561,268.2897,268.4089,4016.0
2022-05-10 11:10:00,315.39,315.64,313.92,313.92,5521.0,268.5793,268.7922,267.3274,267.3274,5521.0
2022-05-10 11:15:00,313.8,313.93,312.81,313.7,4173.0,267.2252,267.336,266.3822,267.1401,4173.0
2022-05-10 11:20:00,313.67,314.15,312.97,313.03,5606.0,267.1145,267.5233,266.5184,266.5695,5606.0
2022-05-10 11:25:00,312.87,314.29,312.29,314.17,4686.0,266.4333,267.6425,265.9394,267.5403,4686.0
2022-05-10 11:30:00,313.7,314.39,313.07,313.36,28621.0,267.1401,267.7277,266.6036,266.8506,28621.0
2022-05-10 11:35:00,313.42,314.16,313.38,314.13,3805.0,266.9016,267.5318,266.8676,267.5063,3805.0
2022-05-10 11:40:00,314.58,314.62,313.26,313.26,2806.0,267.8895,267.9235,266.7654,266.7654,2806.0
2022-05-10 11:45:00,313.49,313.96,313.14,313.42,3508.0,266.9613,267.3615,266.6632,266.9016,3508.0
2022-05-10 11:50:00,313.42,313.72,313.01,313.72,3636.0,266.9016,267.1571,266.5525,267.1571,3636.0
2022-05-10 11:55:00,313.46,314.25,312.85,314.16,6211.0,266.9357,267.6085,266.4162,267.5318,6211.0
2022-05-10 12:00:00,314.21,315.66,314.21,315.59,2400.0,267.5744,268.8092,267.5744,268.7496,2400.0
2022-05-10 12:05:00,315.57,315.57,314.69,314.85,3256.0,268.7325,268.7325,267.9832,268.1194,3256.0
2022-05-10 12:10:00,315.08,315.71,314.22,315.19,9723.0,268.3153,268.8518,267.5829,268.4089,9723.0
2022-05-10 12:15:00,314.82,315.16,314.03,314.15,4063.0,268.0939,268.3834,267.4211,267.5233,4063.0
2022-05-10 12:20:00,313.8,314.11,313.03,313.03,3455.0,267.2252,267.4892,266.5695,266.5695,3455.0
2022-05-10 12:25:00,312.84,313.89,312.84,313.89,2621.0,266.4077,267.3019,266.4077,267.3019,2621.0
2022-05-10 12:30:00,314.0,314.08,312.96,313.44,5003.0,267.3956,267.4637,266.5099,266.9187,5003.0
2022-05-10 12:35:00,313.23,313.75,313.19,313.68,3927.0,266.7398,267.1827,266.7058,267.1231,3927.0
2022-05-10 12:40:00,313.89,314.04,313.43,313.43,2949.0,267.3019,267.4296,266.9102,266.9102,2949.0
2022-05-10 12:45:00,313.81,314.28,313.6,314.22,5296.0,267.2338,267.634,267.0549,267.5829,5296.0
2022-05-10 12:50:00,314.2,314.58,314.02,314.25,3593.0,267.5659,267.8895,267.4126,267.6085,3593.0
2022-05-10 12:55:00,314.07,314.78,314.07,314.09,4582.0,267.4552,268.0598,267.4552,267.4722,4582.0
2022-05-10 13:00:00,313.99,315.05,313.99,314.16,4152.0,267.387,268.2897,267.387,267.5318,4152.0
2022-05-10 13:05:00,314.34,314.97,314.33,314.49,3370.0,267.6851,268.2216,267.6766,267.8128,3370.0
2022-05-10 13:10:00,314.6,314.65,313.71,314.3,6286.0,267.9065,267.9491,267.1486,267.651,6286.0
2022-05-10 13:15:00,314.32,314.64,313.73,313.73,1700.0,267.6681,267.9406,267.1656,267.1656,1700.0
2022-05-10 13:20:00,313.9,314.18,313.34,313.69,9018.0,267.3104,267.5488,266.8335,267.1316,9018.0
2022-05-10 13:25:00,314.13,314.6,313.78,314.6,4600.0,267.5063,267.9065,267.2082,267.9065,4600.0
2022-05-10 13:30:00,315.05,315.2,314.53,314.53,4677.0,268.2897,268.4175,267.8469,267.8469,4677.0
2022-05-10 13:35:00,314.69,314.96,314.26,314.82,6477.0,267.9832,268.2131,267.617,268.0939,6477.0
2022-05-10 13:40:00,314.7,315.84,314.68,315.78,4540.0,267.9917,268.9625,267.9746,268.9114,4540.0
2022-05-10 13:45:00,315.92,316.7,315.83,316.47,5555.0,269.0306,269.6948,268.954,269.499,5555.0
2022-05-10 13:50:00,316.16,316.48,315.73,315.95,2750.0,269.235,269.5075,268.8688,269.0561,2750.0
2022-05-10 13:55:00,315.93,316.19,315.43,316.15,2584.0,269.0391,269.2605,268.6133,269.2265,2584.0
2022-05-10 14:00:00,315.97,316.27,315.35,315.97,3891.0,269.0732,269.3286,268.5452,269.0732,3891.0
2022-05-10 14:05:00,316.21,316.26,314.96,315.06,4090.0,269.2776,269.3201,268.2131,268.2982,4090.0
2022-05-10 14:10:00,314.91,315.22,313.97,315.12,3401.0,268.1705,268.4345,267.37,268.3493,3401.0
2022-05-10 14:15:00,315.13,315.28,313.99,314.74,9775.0,268.3578,268.4856,267.387,268.0257,9775.0
2022-05-10 14:20:00,314.53,315.13,314.28,314.59,5018.0,267.8469,268.3578,267.634,267.898,5018.0
2022-05-10 14:25:00,314.15,314.15,313.35,313.83,5687.0,267.5233,267.5233,266.842,267.2508,5687.0
2022-05-10 14:30:00,313.9,314.37,313.74,313.97,2591.0,267.3104,267.7106,267.1742,267.37,2591.0
2022-05-10 14:35:00,313.93,314.43,313.48,313.77,4900.0,267.336,267.7617,266.9527,267.1997,4900.0
2022-05-10 14:40:00,313.22,314.57,313.05,314.53,4959.0,266.7313,267.881,266.5866,267.8469,4959.0
2022-05-10 14:45:00,314.5,314.63,313.37,313.91,5857.0,267.8214,267.9321,266.8591,267.3189,5857.0
2022-05-10 14:50:00,313.92,314.29,313.67,313.81,5002.0,267.3274,267.6425,267.1145,267.2338,5002.0
2022-05-10 14:55:00,314.0,314.15,312.65,312.85,6272.0,267.3956,267.5233,266.2459,266.4162,6272.0
2022-05-10 15:00:00,312.86,313.94,312.63,312.63,4812.0,266.4248,267.3445,266.2289,266.2289,4812.0
2022-05-10 15:05:00,312.89,313.75,312.83,313.03,13274.0,266.4503,267.1827,266.3992,266.5695,13274.0
2022-05-10 15:10:00,313.26,313.82,312.76,312.82,22440.0,266.7654,267.2423,266.3396,266.3907,22440.0
2022-05-10 15:15:00,312.87,313.93,312.81,313.51,16663.0,266.4333,267.336,266.3822,266.9783,16663.0
2022-05-10 15:20:00,313.47,313.73,312.72,312.92,8070.0,266.9442,267.1656,266.3055,266.4759,8070.0
2022-05-10 15:25:00,312.81,312.83,312.14,312.29,4274.0,266.3822,266.3992,265.8116,265.9394,4274.0
2022-05-10 15:30:00,312.23,312.27,311.43,311.83,14682.0,265.8883,265.9223,265.207,265.5476,14682.0
2022-05-10 15:35:00,311.91,312.59,311.55,311.68,8803.0,265.6158,266.1948,265.3092,265.4199,8803.0
2022-05-10 15:40:00,311.66,311.98,311.41,311.77,8760.0,265.4029,265.6754,265.19,265.4965,8760.0
2022-05-10 15:45:00,311.63,313.12,311.6,312.64,19264.0,265.3773,266.6462,265.3518,266.2374,19264.0
2022-05-10 15:50:00,312.31,312.93,311.35,312.73,26890.0,265.9564,266.4844,265.1389,266.3141,26890.0
2022-05-10 15:55:00,312.73,312.74,312.02,312.63,65501.0,266.3141,266.3226,265.7094,266.2289,65501.0
2022-05-11 09:30:00,313.4,316.15,312.82,314.45,12971.0,266.8846,269.2265,266.3907,267.7788,12971.0
2022-05-11 09:35:00,314.46,315.51,312.61,312.61,7482.0,267.7873,268.6814,266.2119,266.2119,7482.0
2022-05-11 09:40:00,313.55,315.46,313.54,314.91,6438.0,267.0124,268.6389,267.0038,268.1705,6438.0
2022-05-11 09:45:00,315.25,316.88,314.8,316.88,7398.0,268.46,269.8481,268.0768,269.8481,7398.0
2022-05-11 09:50:00,316.71,317.55,316.31,317.55,9910.0,269.7033,270.4187,269.3627,270.4187,9910.0
2022-05-11 09:55:00,317.73,317.78,317.01,317.01,6648.0,270.5719,270.6145,269.9588,269.9588,6648.0
2022-05-11 10:00:00,317.01,320.31,317.0,320.16,8089.0,269.9588,272.769,269.9503,272.6413,8089.0
2022-05-11 10:05:00,319.41,319.42,318.16,318.68,9041.0,272.0026,272.0111,270.9381,271.3809,9041.0
2022-05-11 10:10:00,319.01,319.06,317.21,317.22,4504.0,271.662,271.7045,270.1291,270.1376,4504.0
2022-05-11 10:15:00,316.93,316.99,316.05,316.5,4159.0,269.8907,269.9418,269.1413,269.5245,4159.0
2022-05-11 10:20:00,316.53,317.72,316.53,317.22,10171.0,269.5501,270.5634,269.5501,270.1376,10171.0
2022-05-11 10:25:00,317.53,318.82,317.15,318.82,17172.0,270.4016,271.5002,270.078,271.5002,17172.0
2022-05-11 10:30:00,318.87,318.87,317.43,318.13,5668.0,271.5427,271.5427,270.3165,270.9126,5668.0
2022-05-11 10:35:00,318.1,318.23,317.26,317.99,3579.0,270.887,270.9977,270.1717,270.7934,3579.0
2022-05-11 10:40:00,317.93,318.35,317.49,317.96,2100.0,270.7423,271.0999,270.3676,270.7678,2100.0
2022-05-11 10:45:00,317.98,318.33,317.56,318.06,12934.0,270.7848,271.0829,270.4272,270.853,12934.0
2022-05-11 10:50:00,317.87,317.87,316.3,316.57,3900.0,270.6912,270.6912,269.3542,269.5841,3900.0
2022-05-11 10:55:00,317.03,317.16,316.05,316.13,2964.0,269.9758,270.0865,269.1413,269.2094,2964.0
2022-05-11 11:00:00,316.16,316.71,316.0,316.62,2242.0,269.235,269.7033,269.0987,269.6267,2242.0
2022-05-11 11:05:00,316.9,317.16,316.6,316.81,3500.0,269.8651,270.0865,269.6097,269.7885,3500.0
2022-05-11 11:10:00,316.59,317.06,316.17,316.39,3080.0,269.6011,270.0014,269.2435,269.4308,3080.0
2022-05-11 11:15:00,316.41,316.41,315.43,316.02,1501.0,269.4479,269.4479,268.6133,269.1158,1501.0
2022-05-11 11:20:00,316.73,317.07,316.59,316.93,2296.0,269.7204,270.0099,269.6011,269.8907,2296.0
2022-05-11 11:25:00,316.65,317.26,316.59,316.94,4091.0,269.6522,270.1717,269.6011,269.8992,4091.0
2022-05-11 11:30:00,317.04,317.75,316.93,317.16,10145.0,269.9844,270.589,269.8907,270.0865,10145.0
2022-05-11 11:35:00,317.13,317.59,316.95,317.56,3301.0,270.061,270.4527,269.9077,270.4272,3301.0
2022-05-11 11:40:00,317.51,317.53,317.05,317.33,4033.0,270.3846,270.4016,269.9929,270.2313,4033.0
2022-05-11 11:45:00,317.45,317.56,316.59,316.82,4402.0,270.3335,270.4272,269.6011,269.797,4402.0
2022-05-11 11:50:00,316.66,317.09,316.58,316.91,2600.0,269.6608,270.0269,269.5926,269.8737,2600.0
2022-05-11 11:55:00,316.84,317.27,315.99,316.91,3974.0,269.814,270.1802,269.0902,269.8737,3974.0
2022-05-11 12:00:00,316.95,316.95,316.02,316.02,2983.0,269.9077,269.9077,269.1158,269.1158,2983.0
2022-05-11 12:05:00,316.14,316.16,315.68,315.87,2097.0,269.2179,269.235,268.8262,268.988,2097.0
2022-05-11 12:10:00,315.52,316.14,315.35,315.86,6727.0,268.69,269.2179,268.5452,268.9795,6727.0
2022-05-11 12:15:00,315.81,315.9,315.68,315.9,1079.0,268.9369,269.0136,268.8262,269.0136,1079.0
2022-05-11 12:20:00,315.73,316.71,315.72,316.71,7907.0,268.8688,269.7033,268.8603,269.7033,7907.0
2022-05-11 12:25:00,316.73,317.03,315.27,315.74,2888.0,269.7204,269.9758,268.4771,268.8773,2888.0
2022-05-11 12:30:00,315.57,316.06,315.07,315.91,5375.0,268.7325,269.1498,268.3068,269.0221,5375.0
2022-05-11 12:35:00,316.13,316.67,315.92,315.92,6000.0,269.2094,269.6693,269.0306,269.0306,6000.0
2022-05-11 12:40:00,316.24,316.35,315.93,316.06,5130.0,269.3031,269.3968,269.0391,269.1498,5130.0
2022-05-11 12:45:00,315.95,316.46,315.78,316.46,8221.0,269.0561,269.4904,268.9114,269.4904,8221.0
2022-05-11 12:50:00,316.34,316.34,315.72,315.85,4752.0,269.3883,269.3883,268.8603,268.971,4752.0
2022-05-11 12:55:00,315.69,316.23,315.42,315.47,2916.0,268.8347,269.2946,268.6048,268.6474,2916.0
2022-05-11 13:00:00,315.29,315.67,314.86,315.22,4401.0,268.4941,268.8177,268.1279,268.4345,4401.0
2022-05-11 13:05:00,315.25,315.71,314.98,315.24,3922.0,268.46,268.8518,268.2301,268.4515,3922.0
2022-05-11 13:10:00,315.16,315.85,315.11,315.71,3306.0,268.3834,268.971,268.3408,268.8518,3306.0
2022-05-11 13:15:00,315.71,316.0,315.27,315.27,3316.0,268.8518,269.0987,268.4771,268.4771,3316.0
2022-05-11 13:20:00,315.24,315.47,314.87,315.3,3075.0,268.4515,268.6474,268.1364,268.5026,3075.0
2022-05-11 13:25:00,315.71,315.74,314.99,315.28,4773.0,268.8518,268.8773,268.2386,268.4856,4773.0
2022-05-11 13:30:00,314.69,315.31,314.36,315.31,4261.0,267.9832,268.5111,267.7021,268.5111,4261.0
2022-05-11 13:35:00,315.01,315.31,314.87,315.08,3518.0,268.2557,268.5111,268.1364,268.3153,3518.0
2022-05-11 13:40:00,314.73,315.1,313.83,313.83,2730.0,268.0172,268.3323,267.2508,267.2508,2730.0
2022-05-11 13:45:00,313.73,313.79,312.87,313.2,4285.0,267.1656,267.2167,266.4333,266.7143,4285.0
2022-05-11 13:50:00,313.43,313.72,312.94,313.08,2200.0,266.9102,267.1571,266.4929,266.6121,2200.0
2022-05-11 13:55:00,313.23,313.45,312.79,313.11,4404.0,266.7398,266.9272,266.3652,266.6377,4404.0
2022-05-11 14:00:00,313.25,314.58,313.25,314.58,5733.0,266.7569,267.8895,266.7569,267.8895,5733.0
2022-05-11 14:05:00,314.34,314.54,313.73,314.36,3694.0,267.6851,267.8554,267.1656,267.7021,3694.0
2022-05-11 14:10:00,313.96,314.68,313.83,314.4,4881.0,267.3615,267.9746,267.2508,267.7362,4881.0
2022-05-11 14:15:00,314.51,315.05,314.36,314.74,2116.0,267.8299,268.2897,267.7021,268.0257,2116.0
2022-05-11 14:20:00,314.17,315.25,313.99,315.25,5420.0,267.5403,268.46,267.387,268.46,5420.0
2022-05-11 14:25:00,315.68,316.13,315.18,315.18,4200.0,268.8262,269.2094,268.4004,268.4004,4200.0
2022-05-11 14:30:00,315.19,316.58,315.0,316.58,5303.0,268.4089,269.5926,268.2471,269.5926,5303.0
2022-05-11 14:35:00,316.44,317.01,316.3,316.73,3782.0,269.4734,269.9588,269.3542,269.7204,3782.0
2022-05-11 14:40:00,316.76,316.87,315.94,316.61,10546.0,269.7459,269.8396,269.0476,269.6182,10546.0
2022-05-11 14:45:00,316.46,316.56,315.78,315.92,5900.0,269.4904,269.5756,268.9114,269.0306,5900.0
2022-05-11 14:50:00,315.94,316.09,315.27,315.59,5665.0,269.0476,269.1754,268.4771,268.7496,5665.0
2022-05-11 14:55:00,315.6,315.7,314.98,315.41,9523.0,268.7581,268.8432,268.2301,268.5963,9523.0
2022-05-11 15:00:00,315.28,315.8,314.58,314.58,4290.0,268.4856,268.9284,267.8895,267.8895,4290.0
2022-05-11 15:05:00,314.75,315.0,314.11,314.78,4198.0,268.0342,268.2471,267.4892,268.0598,4198.0
2022-05-11 15:10:00,314.76,315.24,314.23,314.63,5535.0,268.0428,268.4515,267.5914,267.9321,5535.0
2022-05-11 15:15:00,313.95,314.61,313.78,314.39,3000.0,267.353,267.915,267.2082,267.7277,3000.0
2022-05-11 15:20:00,314.45,315.26,314.07,314.38,7100.0,267.7788,268.4686,267.4552,267.7192,7100.0
2022-05-11 15:25:00,314.39,314.93,314.16,314.43,7556.0,267.7277,268.1875,267.5318,267.7617,7556.0
2022-05-11 15:30:00,314.56,314.76,313.44,313.73,11476.0,267.8724,268.0428,266.9187,267.1656,11476.0
2022-05-11 15:35:00,313.59,313.71,312.24,312.24,7944.0,267.0464,267.1486,265.8968,265.8968,7944.0
2022-05-11 15:40:00,312.3,313.12,312.21,313.02,9156.0,265.9479,266.6462,265.8712,266.561,9156.0
2022-05-11 15:45:00,312.91,313.83,312.72,312.95,15265.0,266.4673,267.2508,266.3055,266.5014,15265.0
2022-05-11 15:50:00,313.03,313.36,312.43,313.21,26161.0,266.5695,266.8506,266.0586,266.7228,26161.0
2022-05-11 15:55:00,313.22,313.39,312.05,312.59,90754.0,266.7313,266.8761,265.735,266.1948,90754.0
2022-05-12 09:30:00,315.04,317.34,312.53,312.53,17693.0,268.2812,270.2398,266.1437,266.1437,17693.0
2022-05-12 09:35:00,312.96,313.86,312.48,312.48,1000.0,266.5099,267.2763,266.1012,266.1012,1000.0
2022-05-12 09:40:00,313.69,314.21,312.86,313.33,3600.0,267.1316,267.5744,266.4248,266.825,3600.0
2022-05-12 09:45:00,313.05,313.27,312.05,312.98,4453.0,266.5866,266.7739,265.735,266.527,4453.0
2022-05-12 09:50:00,312.47,312.73,311.5,312.12,3047.0,266.0926,266.3141,265.2666,265.7946,3047.0
2022-05-12 09:55:00,311.87,312.18,310.58,311.32,2606.0,265.5817,265.8457,264.4832,265.1133,2606.0
2022-05-12 10:00:00,310.9,310.9,309.64,310.54,2437.0,264.7557,264.7557,263.6827,264.4491,2437.0
2022-05-12 10:05:00,310.6,312.59,310.58,312.15,3733.0,264.5002,266.1948,264.4832,265.8201,3733.0
2022-05-12 10:10:00,312.15,312.34,311.51,312.34,2599.0,265.8201,265.9819,265.2751,265.9819,2599.0
2022-05-12 10:15:00,312.1,312.45,311.65,312.03,4005.0,265.7776,266.0756,265.3944,265.718,4005.0
2022-05-12 10:20:00,312.42,313.24,312.23,312.4,4511.0,266.0501,266.7484,265.8883,266.033,4511.0
2022-05-12 10:25:00,312.89,313.01,312.08,312.09,2200.0,266.4503,266.5525,265.7605,265.769,2200.0
2022-05-12 10:30:00,311.77,312.61,311.52,312.45,3013.0,265.4965,266.2119,265.2836,266.0756,3013.0
2022-05-12 10:35:00,312.73,313.34,312.66,312.66,1131.0,266.3141,266.8335,266.2544,266.2544,1131.0
2022-05-12 10:40:00,312.5,312.69,311.83,311.83,3338.0,266.1182,266.28,265.5476,265.5476,3338.0
2022-05-12 10:45:00,312.14,313.19,312.14,312.34,3396.0,265.8116,266.7058,265.8116,265.9819,3396.0
2022-05-12 10:50:00,312.31,312.76,312.19,312.19,2288.0,265.9564,266.3396,265.8542,265.8542,2288.0
2022-05-12 10:55:00,312.57,313.8,312.4,313.24,8339.0,266.1778,267.2252,266.033,266.7484,8339.0
2022-05-12 11:00:00,313.24,314.3,313.07,314.3,10164.0,266.7484,267.651,266.6036,267.651,10164.0
2022-05-12 11:05:00,313.99,315.08,313.98,314.67,5924.0,267.387,268.3153,267.3785,267.9661,5924.0
2022-05-12 11:10:00,314.74,314.91,313.88,314.22,7028.0,268.0257,268.1705,267.2934,267.5829,7028.0
2022-05-12 11:15:00,313.84,314.32,313.7,314.32,9630.0,267.2593,267.6681,267.1401,267.6681,9630.0
2022-05-12 11:20:00,314.49,314.63,313.85,313.99,3892.0,267.8128,267.9321,267.2678,267.387,3892.0
2022-05-12 11:25:00,313.63,313.78,312.67,312.67,1107.0,267.0805,267.2082,266.263,266.263,1107.0
2022-05-12 11:30:00,312.47,312.49,311.6,312.19,2960.0,266.0926,266.1097,265.3518,265.8542,2960.0
2022-05-12 11:35:00,311.95,312.76,311.95,312.55,3800.0,265.6498,266.3396,265.6498,266.1608,3800.0
2022-05-12 11:40:00,312.2,312.33,311.28,311.28,1800.0,265.8627,265.9734,265.0793,265.0793,1800.0
2022-05-12 11:45:00,311.14,311.29,310.26,310.26,1501.0,264.96,265.0878,264.2107,264.2107,1501.0
2022-05-12 11:50:00,310.19,310.38,309.73,310.13,1200.0,264.151,264.3128,263.7593,264.1,1200.0
2022-05-12 11:55:00,310.04,310.28,309.63,309.63,6175.0,264.0233,264.2277,263.6742,263.6742,6175.0
2022-05-12 12:00:00,309.95,310.81,309.94,310.81,1313.0,263.9467,264.679,263.9382,264.679,1313.0
2022-05-12 12:05:00,310.78,311.2,310.57,310.86,3223.0,264.6535,265.0111,264.4746,264.7216,3223.0
2022-05-12 12:10:00,310.63,310.92,310.63,310.88,650.0,264.5257,264.7727,264.5257,264.7386,650.0
2022-05-12 12:15:00,310.69,311.01,310.6,310.81,1494.0,264.5768,264.8493,264.5002,264.679,1494.0
2022-05-12 12:20:00,310.8,311.28,310.74,310.74,3510.0,264.6705,265.0793,264.6194,264.6194,3510.0
2022-05-12 12:25:00,310.73,311.16,310.72,311.14,3346.0,264.6109,264.9771,264.6024,264.96,3346.0
2022-05-12 12:30:00,311.08,311.32,310.73,310.88,4515.0,264.909,265.1133,264.6109,264.7386,4515.0
2022-05-12 12:35:00,311.0,311.15,310.7,310.7,10487.0,264.8408,264.9686,264.5854,264.5854,10487.0
2022-05-12 12:40:00,310.84,311.07,309.84,311.06,2750.0,264.7046,264.9004,263.853,264.8919,2750.0
2022-05-12 12:45:00,311.06,311.22,310.48,310.74,2261.0,264.8919,265.0282,264.398,264.6194,2261.0
2022-05-12 12:50:00,311.05,311.2,310.75,311.01,3613.0,264.8834,265.0111,264.6279,264.8493,3613.0
2022-05-12 12:55:00,310.58,310.8,310.25,310.41,1226.0,264.4832,264.6705,264.2021,264.3384,1226.0
2022-05-12 13:00:00,310.18,311.11,310.18,310.9,2465.0,264.1425,264.9345,264.1425,264.7557,2465.0
2022-05-12 13:05:00,310.53,311.15,310.28,310.9,5788.0,264.4406,264.9686,264.2277,264.7557,5788.0
2022-05-12 13:10:00,311.03,311.46,310.78,311.37,7188.0,264.8664,265.2326,264.6535,265.1559,7188.0
2022-05-12 13:15:00,311.5,311.58,310.86,310.92,4327.0,265.2666,265.3347,264.7216,264.7727,4327.0
2022-05-12 13:20:00,311.33,311.62,311.26,311.4,6244.0,265.1218,265.3688,265.0622,265.1815,6244.0
2022-05-12 13:25:00,311.56,311.66,311.36,311.66,2980.0,265.3177,265.4029,265.1474,265.4029,2980.0
2022-05-12 13:30:00,311.47,312.38,311.47,312.06,7420.0,265.2411,266.016,265.2411,265.7435,7420.0
2022-05-12 13:35:00,312.09,312.37,311.66,311.66,4645.0,265.769,266.0075,265.4029,265.4029,4645.0
2022-05-12 13:40:00,311.79,312.22,311.53,311.87,6395.0,265.5136,265.8798,265.2922,265.5817,6395.0
2022-05-12 13:45:00,311.89,311.89,311.08,311.11,1293.0,265.5987,265.5987,264.909,264.9345,1293.0
2022-05-12 13:50:00,311.24,311.8,311.24,311.8,2600.0,265.0452,265.5221,265.0452,265.5221,2600.0
2022-05-12 13:55:00,312.0,312.45,311.85,312.1,2257.0,265.6924,266.0756,265.5647,265.7776,2257.0
2022-05-12 14:00:00,312.15,312.75,312.01,312.65,3636.0,265.8201,266.3311,265.7009,266.2459,3636.0
2022-05-12 14:05:00,312.55,312.55,311.59,311.8,3292.0,266.1608,266.1608,265.3433,265.5221,3292.0
2022-05-12 14:10:00,311.66,312.27,311.66,312.26,2704.0,265.4029,265.9223,265.4029,265.9138,2704.0
2022-05-12 14:15:00,312.44,312.77,312.27,312.33,2564.0,266.0671,266.3481,265.9223,265.9734,2564.0
2022-05-12 14:20:00,312.33,312.37,311.73,312.12,6657.0,265.9734,266.0075,265.4625,265.7946,6657.0
2022-05-12 14:25:00,312.01,312.27,311.62,312.15,2056.0,265.7009,265.9223,265.3688,265.8201,2056.0
2022-05-12 14:30:00,311.92,312.11,311.18,311.56,2562.0,265.6243,265.7861,264.9941,265.3177,2562.0
2022-05-12 14:35:00,311.39,311.39,310.27,310.28,1410.0,265.1729,265.1729,264.2192,264.2277,1410.0
2022-05-12 14:40:00,310.31,310.97,310.0,310.95,3200.0,264.2532,264.8153,263.9892,264.7982,3200.0
2022-05-12 14:45:00,310.74,311.0,310.45,310.48,3214.0,264.6194,264.8408,264.3725,264.398,3214.0
2022-05-12 14:50:00,310.34,311.23,310.33,310.98,2661.0,264.2788,265.0367,264.2703,264.8238,2661.0
2022-05-12 14:55:00,311.23,311.35,310.53,310.84,1170.0,265.0367,265.1389,264.4406,264.7046,1170.0
2022-05-12 15:00:00,310.46,310.72,310.17,310.72,1099.0,264.381,264.6024,264.134,264.6024,1099.0
2022-05-12 15:05:00,310.89,310.89,310.26,310.45,5304.0,264.7472,264.7472,264.2107,264.3725,5304.0
2022-05-12 15:10:00,310.58,310.98,310.47,310.73,1702.0,264.4832,264.8238,264.3895,264.6109,1702.0
2022-05-12 15:15:00,311.22,312.14,311.14,311.96,8912.0,265.0282,265.8116,264.96,265.6583,8912.0
2022-05-12 15:20:00,311.86,312.94,311.86,312.33,13196.0,265.5732,266.4929,265.5732,265.9734,13196.0
2022-05-12 15:25:00,312.84,313.23,311.98,311.98,2725.0,266.4077,266.7398,265.6754,265.6754,2725.0
2022-05-12 15:30:00,311.57,312.51,311.56,312.07,3984.0,265.3262,266.1267,265.3177,265.752,3984.0
2022-05-12 15:35:00,312.26,312.75,311.85,312.75,10129.0,265.9138,266.3311,265.5647,266.3311,10129.0
2022-05-12 15:40:00,312.76,313.44,312.4,312.75,5233.0,266.3396,266.9187,266.033,266.3311,5233.0
2022-05-12 15:45:00,312.55,313.33,312.34,313.24,11615.0,266.1608,266.825,265.9819,266.7484,11615.0
2022-05-12 15:50:00,312.57,313.66,312.57,312.84,20120.0,266.1778,267.106,266.1778,266.4077,20120.0
2022-05-12 15:55:00,312.83,314.15,312.67,313.89,36740.0,266.3992,267.5233,266.263,267.3019,36740.0
2022-05-13 09:30:00,316.81,316.83,313.17,313.85,16606.0,269.7885,269.8055,266.6888,267.2678,16606.0
2022-05-13 09:35:00,313.3,314.09,312.77,313.32,3444.0,266.7995,267.4722,266.3481,266.8165,3444.0
2022-05-13 09:40:00,313.0,313.56,312.12,312.77,5822.0,266.544,267.0209,265.7946,266.3481,5822.0
2022-05-13 09:45:00,313.1,313.29,311.62,311.85,7508.0,266.6291,266.7909,265.3688,265.5647,7508.0
2022-05-13 09:50:00,311.61,313.59,311.61,313.59,17195.0,265.3603,267.0464,265.3603,267.0464,17195.0
2022-05-13 09:55:00,313.49,316.1,313.38,316.1,10921.0,266.9613,269.1839,266.8676,269.1839,10921.0
2022-05-13 10:00:00,315.1,315.3,314.49,315.25,2120.0,268.3323,268.5026,267.8128,268.46,2120.0
2022-05-13 10:05:00,315.17,315.99,315.17,315.67,1600.0,268.3919,269.0902,268.3919,268.8177,1600.0
2022-05-13 10:10:00,315.5,317.11,315.45,316.8,10004.0,268.6729,270.044,268.6304,269.78,10004.0
2022-05-13 10:15:00,316.88,316.96,316.42,316.83,8094.0,269.8481,269.9162,269.4564,269.8055,8094.0
2022-05-13 10:20:00,317.0,318.18,317.0,318.18,2400.0,269.9503,270.9552,269.9503,270.9552,2400.0
2022-05-13 10:25:00,318.47,318.47,317.74,317.83,2314.0,271.2021,271.2021,270.5805,270.6571,2314.0
2022-05-13 10:30:00,317.75,318.22,317.6,318.22,1668.0,270.589,270.9892,270.4612,270.9892,1668.0
2022-05-13 10:35:00,318.02,319.32,317.86,318.47,5129.0,270.8189,271.926,270.6827,271.2021,5129.0
2022-05-13 10:40:00,318.33,318.33,317.77,318.05,4894.0,271.0829,271.0829,270.606,270.8445,4894.0
2022-05-13 10:45:00,317.96,318.68,317.96,318.33,1175.0,270.7678,271.3809,270.7678,271.0829,1175.0
2022-05-13 10:50:00,318.27,319.04,318.27,318.83,1453.0,271.0318,271.6875,271.0318,271.5087,1453.0
2022-05-13 10:55:00,318.87,318.98,318.66,318.78,881.0,271.5427,271.6364,271.3639,271.4661,881.0
2022-05-13 11:00:00,318.81,318.82,317.64,318.33,3904.0,271.4917,271.5002,270.4953,271.0829,3904.0
2022-05-13 11:05:00,318.52,318.53,317.93,317.93,1058.0,271.2447,271.2532,270.7423,270.7423,1058.0
2022-05-13 11:10:00,317.54,317.82,317.23,317.23,703.0,270.4101,270.6486,270.1462,270.1462,703.0
2022-05-13 11:15:00,316.26,316.6,316.02,316.02,1527.0,269.3201,269.6097,269.1158,269.1158,1527.0
2022-05-13 11:20:00,315.93,317.01,315.92,316.91,1178.0,269.0391,269.9588,269.0306,269.8737,1178.0
2022-05-13 11:25:00,316.71,317.09,315.88,316.26,5924.0,269.7033,270.0269,268.9965,269.3201,5924.0
2022-05-13 11:30:00,316.46,316.9,316.37,316.82,2801.0,269.4904,269.8651,269.4138,269.797,2801.0
2022-05-13 11:35:00,316.61,317.57,316.61,317.06,1900.0,269.6182,270.4357,269.6182,270.0014,1900.0
2022-05-13 11:40:00,317.08,317.08,315.93,316.26,3294.0,270.0184,270.0184,269.0391,269.3201,3294.0
2022-05-13 11:45:00,316.39,316.73,316.08,316.08,2289.0,269.4308,269.7204,269.1668,269.1668,2289.0
2022-05-13 11:50:00,316.06,317.17,316.06,317.08,4205.0,269.1498,270.0951,269.1498,270.0184,4205.0
2022-05-13 11:55:00,317.1,317.52,316.65,316.81,5656.0,270.0355,270.3931,269.6522,269.7885,5656.0
2022-05-13 12:00:00,316.86,317.01,316.39,317.01,1100.0,269.8311,269.9588,269.4308,269.9588,1100.0
2022-05-13 12:05:00,317.17,317.32,316.88,317.32,1335.0,270.0951,270.2228,269.8481,270.2228,1335.0
2022-05-13 12:10:00,317.4,317.78,317.21,317.21,2597.0,270.2909,270.6145,270.1291,270.1291,2597.0
2022-05-13 12:15:00,316.96,316.96,316.82,316.82,1400.0,269.9162,269.9162,269.797,269.797,1400.0
2022-05-13 12:20:00,316.95,317.23,316.76,316.77,2065.0,269.9077,270.1462,269.7459,269.7544,2065.0
2022-05-13 12:25:00,316.59,316.65,316.5,316.57,1137.0,269.6011,269.6522,269.5245,269.5841,1137.0
2022-05-13 12:30:00,316.75,317.12,316.75,316.96,1648.0,269.7374,270.0525,269.7374,269.9162,1648.0
2022-05-13 12:35:00,316.99,317.46,316.64,316.64,1370.0,269.9418,270.342,269.6437,269.6437,1370.0
2022-05-13 12:40:00,316.52,316.71,316.26,316.26,2430.0,269.5415,269.7033,269.3201,269.3201,2430.0
2022-05-13 12:45:00,316.4,316.81,316.25,316.46,2488.0,269.4394,269.7885,269.3116,269.4904,2488.0
2022-05-13 12:50:00,316.37,316.56,316.1,316.54,3785.0,269.4138,269.5756,269.1839,269.5586,3785.0
2022-05-13 12:55:00,316.55,316.81,316.1,316.29,2125.0,269.5671,269.7885,269.1839,269.3457,2125.0
2022-05-13 13:00:00,316.31,316.87,316.31,316.6,1242.0,269.3627,269.8396,269.3627,269.6097,1242.0
2022-05-13 13:05:00,316.85,316.85,316.27,316.52,9181.0,269.8226,269.8226,269.3286,269.5415,9181.0
2022-05-13 13:10:00,316.41,316.49,316.21,316.39,1546.0,269.4479,269.516,269.2776,269.4308,1546.0
2022-05-13 13:15:00,316.53,316.53,315.53,315.74,3656.0,269.5501,269.5501,268.6985,268.8773,3656.0
2022-05-13 13:20:00,315.8,316.22,315.25,316.22,2856.0,268.9284,269.2861,268.46,269.2861,2856.0
2022-05-13 13:25:00,316.07,316.32,315.02,315.03,1406.0,269.1583,269.3712,268.2642,268.2727,1406.0
2022-05-13 13:30:00,315.25,315.29,314.96,314.96,900.0,268.46,268.4941,268.2131,268.2131,900.0
2022-05-13 13:35:00,314.96,315.14,314.89,315.08,2090.0,268.2131,268.3664,268.1535,268.3153,2090.0
2022-05-13 13:40:00,314.88,314.88,314.49,314.85,1001.0,268.145,268.145,267.8128,268.1194,1001.0
2022-05-13 13:45:00,314.61,315.19,314.55,315.19,3179.0,267.915,268.4089,267.8639,268.4089,3179.0
2022-05-13 13:50:00,314.98,315.66,314.94,315.52,3409.0,268.2301,268.8092,268.196,268.69,3409.0
2022-05-13 13:55:00,315.31,315.58,315.12,315.12,2218.0,268.5111,268.7411,268.3493,268.3493,2218.0
2022-05-13 14:00:00,315.06,315.06,314.43,314.43,3433.0,268.2982,268.2982,267.7617,267.7617,3433.0
2022-05-13 14:05:00,314.49,315.22,314.3,314.93,5329.0,267.8128,268.4345,267.651,268.1875,5329.0
2022-05-13 14:10:00,315.23,315.23,314.91,314.94,1678.0,268.443,268.443,268.1705,268.196,1678.0
2022-05-13 14:15:00,314.89,315.19,314.77,315.05,1240.0,268.1535,268.4089,268.0513,268.2897,1240.0
2022-05-13 14:20:00,314.83,315.19,314.6,314.89,3543.0,268.1024,268.4089,267.9065,268.1535,3543.0
2022-05-13 14:25:00,314.8,314.82,314.4,314.59,1448.0,268.0768,268.0939,267.7362,267.898,1448.0
2022-05-13 14:30:00,314.87,315.34,314.74,314.88,3203.0,268.1364,268.5367,268.0257,268.145,3203.0
2022-05-13 14:35:00,314.79,314.79,314.28,314.46,900.0,268.0683,268.0683,267.634,267.7873,900.0
2022-05-13 14:40:00,314.38,314.8,314.35,314.46,2408.0,267.7192,268.0768,267.6936,267.7873,2408.0
2022-05-13 14:45:00,314.33,314.66,314.25,314.66,2074.0,267.6766,267.9576,267.6085,267.9576,2074.0
2022-05-13 14:50:00,314.79,315.69,314.79,315.69,2031.0,268.0683,268.8347,268.0683,268.8347,2031.0
2022-05-13 14:55:00,315.65,316.16,315.59,316.16,1917.0,268.8007,269.235,268.7496,269.235,1917.0
2022-05-13 15:00:00,316.14,316.3,316.01,316.02,2824.0,269.2179,269.3542,269.1072,269.1158,2824.0
2022-05-13 15:05:00,316.56,316.77,316.42,316.42,1675.0,269.5756,269.7544,269.4564,269.4564,1675.0
2022-05-13 15:10:00,316.53,316.66,316.35,316.59,2967.0,269.5501,269.6608,269.3968,269.6011,2967.0
2022-05-13 15:15:00,316.69,317.03,316.39,316.85,3280.0,269.6863,269.9758,269.4308,269.8226,3280.0
2022-05-13 15:20:00,316.78,316.97,316.63,316.84,4394.0,269.7629,269.9247,269.6352,269.814,4394.0
2022-05-13 15:25:00,316.94,317.85,316.93,317.85,4092.0,269.8992,270.6741,269.8907,270.6741,4092.0
2022-05-13 15:30:00,317.75,318.1,316.81,316.81,8999.0,270.589,270.887,269.7885,269.7885,8999.0
2022-05-13 15:35:00,317.07,317.52,316.85,317.15,6390.0,270.0099,270.3931,269.8226,270.078,6390.0
2022-05-13 15:40:00,317.01,317.53,316.97,317.48,7716.0,269.9588,270.4016,269.9247,270.3591,7716.0
2022-05-13 15:45:00,317.49,317.82,316.88,317.37,7527.0,270.3676,270.6486,269.8481,270.2654,7527.0
2022-05-13 15:50:00,317.48,318.26,316.65,318.25,17699.0,270.3591,271.0233,269.6522,271.0148,17699.0
2022-05-13 15:55:00,318.13,319.07,317.76,318.24,55845.0,270.9126,271.7131,270.5975,271.0063,55845.0
2022-05-16 09:30:00,318.5,319.61,317.86,318.94,10754.0,271.2277,272.1729,270.6827,271.6024,10754.0
2022-05-16 09:35:00,319.19,320.0,318.86,319.58,5185.0,271.8153,272.505,271.5342,272.1474,5185.0
2022-05-16 09:40:00,319.72,320.59,319.45,320.53,2068.0,272.2666,273.0075,272.0367,272.9564,2068.0
2022-05-16 09:45:00,320.74,321.11,319.2,319.49,4089.0,273.1352,273.4503,271.8238,272.0707,4089.0
2022-05-16 09:50:00,319.22,319.35,318.5,318.73,2579.0,271.8408,271.9515,271.2277,271.4235,2579.0
2022-05-16 09:55:00,318.64,318.9,318.43,318.54,1500.0,271.3469,271.5683,271.1681,271.2617,1500.0
2022-05-16 10:00:00,317.45,317.45,316.18,316.18,1506.0,270.3335,270.3335,269.252,269.252,1506.0
2022-05-16 10:05:00,316.34,317.74,316.3,317.29,9577.0,269.3883,270.5805,269.3542,270.1973,9577.0
2022-05-16 10:10:00,317.37,317.6,317.03,317.42,3308.0,270.2654,270.4612,269.9758,270.308,3308.0
2022-05-16 10:15:00,317.38,317.86,317.37,317.86,400.0,270.2739,270.6827,270.2654,270.6827,400.0
2022-05-16 10:20:00,318.11,318.93,318.11,318.19,1020.0,270.8955,271.5938,270.8955,270.9637,1020.0
2022-05-16 10:25:00,318.76,318.76,318.17,318.31,1476.0,271.4491,271.4491,270.9466,271.0659,1476.0
2022-05-16 10:30:00,318.43,318.7,317.75,317.75,7992.0,271.1681,271.398,270.589,270.589,7992.0
2022-05-16 10:35:00,318.05,318.79,317.88,318.48,5162.0,270.8445,271.4746,270.6997,271.2106,5162.0
2022-05-16 10:40:00,318.73,318.95,318.28,318.48,2585.0,271.4235,271.6109,271.0403,271.2106,2585.0
2022-05-16 10:45:00,318.27,318.27,318.06,318.06,512.0,271.0318,271.0318,270.853,270.853,512.0
2022-05-16 10:50:00,317.82,318.02,317.38,317.56,1096.0,270.6486,270.8189,270.2739,270.4272,1096.0
2022-05-16 10:55:00,317.42,318.26,317.41,318.26,1932.0,270.308,271.0233,270.2994,271.0233,1932.0
2022-05-16 11:00:00,318.22,318.6,318.1,318.26,2561.0,270.9892,271.3128,270.887,271.0233,2561.0
2022-05-16 11:05:00,318.56,318.56,318.32,318.5,600.0,271.2788,271.2788,271.0744,271.2277,600.0
2022-05-16 11:10:00,318.4,318.4,317.93,318.02,1600.0,271.1425,271.1425,270.7423,270.8189,1600.0
2022-05-16 11:15:00,318.15,318.44,318.15,318.39,400.0,270.9296,271.1766,270.9296,271.134,400.0
2022-05-16 11:20:00,318.51,318.51,318.51,318.51,205.0,271.2362,271.2362,271.2362,271.2362,205.0
2022-05-16 11:25:00,318.98,319.13,318.82,319.04,1500.0,271.6364,271.7642,271.5002,271.6875,1500.0
2022-05-16 11:30:00,319.07,319.07,318.57,318.85,1029.0,271.7131,271.7131,271.2873,271.5257,1029.0
2022-05-16 11:35:00,318.79,318.93,318.32,318.93,1437.0,271.4746,271.5938,271.0744,271.5938,1437.0
2022-05-16 11:40:00,318.86,319.37,318.73,319.37,583.0,271.5342,271.9685,271.4235,271.9685,583.0
2022-05-16 11:45:00,319.62,319.66,319.38,319.38,433.0,272.1814,272.2155,271.9771,271.9771,433.0
2022-05-16 11:50:00,319.38,319.91,319.18,319.66,1901.0,271.9771,272.4284,271.8067,272.2155,1901.0
2022-05-16 11:55:00,319.6,319.6,318.59,318.59,1449.0,272.1644,272.1644,271.3043,271.3043,1449.0
2022-05-16 12:00:00,318.73,319.03,318.73,318.74,1054.0,271.4235,271.679,271.4235,271.432,1054.0
2022-05-16 12:05:00,318.57,318.69,318.33,318.65,3234.0,271.2873,271.3895,271.0829,271.3554,3234.0
2022-05-16 12:10:00,318.53,318.53,318.01,318.01,3325.0,271.2532,271.2532,270.8104,270.8104,3325.0
2022-05-16 12:15:00,318.03,318.23,317.84,318.23,1494.0,270.8274,270.9977,270.6656,270.9977,1494.0
2022-05-16 12:20:00,318.45,318.46,317.95,318.0,1902.0,271.1851,271.1936,270.7593,270.8019,1902.0
2022-05-16 12:25:00,318.0,318.0,318.0,318.0,0.0,270.8019,270.8019,270.8019,270.8019,0.0
2022-05-16 12:30:00,317.96,318.24,317.96,318.24,500.0,270.7678,271.0063,270.7678,271.0063,500.0
2022-05-16 12:35:00,318.31,318.31,318.12,318.13,621.0,271.0659,271.0659,270.9041,270.9126,621.0
2022-05-16 12:40:00,317.96,317.96,317.48,317.48,500.0,270.7678,270.7678,270.3591,270.3591,500.0
2022-05-16 12:45:00,317.64,318.0,317.53,317.73,2158.0,270.4953,270.8019,270.4016,270.5719,2158.0
2022-05-16 12:50:00,317.73,317.73,317.73,317.73,0.0,270.5719,270.5719,270.5719,270.5719,0.0
2022-05-16 12:55:00,317.81,318.01,317.72,318.01,1548.0,270.6401,270.8104,270.5634,270.8104,1548.0
2022-05-16 13:00:00,318.38,318.38,318.27,318.27,208.0,271.1255,271.1255,271.0318,271.0318,208.0
2022-05-16 13:05:00,318.39,318.95,318.39,318.7,509.0,271.134,271.6109,271.134,271.398,509.0
2022-05-16 13:10:00,318.98,319.08,318.76,318.92,2203.0,271.6364,271.7216,271.4491,271.5853,2203.0
2022-05-16 13:15:00,319.08,319.08,318.5,318.6,2011.0,271.7216,271.7216,271.2277,271.3128,2011.0
2022-05-16 13:20:00,318.59,318.79,318.58,318.79,1600.0,271.3043,271.4746,271.2958,271.4746,1600.0
2022-05-16 13:25:00,319.05,319.47,319.04,319.4,700.0,271.696,272.0537,271.6875,271.9941,700.0
2022-05-16 13:30:00,319.17,319.55,319.16,319.43,1542.0,271.7982,272.1218,271.7897,272.0196,1542.0
2022-05-16 13:35:00,319.44,319.44,318.7,318.82,3318.0,272.0281,272.0281,271.398,271.5002,3318.0
2022-05-16 13:40:00,318.92,319.39,318.8,319.39,1801.0,271.5853,271.9856,271.4831,271.9856,1801.0
2022-05-16 13:45:00,319.19,319.19,318.51,318.74,1073.0,271.8153,271.8153,271.2362,271.432,1073.0
2022-05-16 13:50:00,318.66,318.78,318.59,318.66,1087.0,271.3639,271.4661,271.3043,271.3639,1087.0
2022-05-16 13:55:00,318.49,318.91,318.44,318.79,2749.0,271.2191,271.5768,271.1766,271.4746,2749.0
2022-05-16 14:00:00,318.88,319.21,318.8,319.21,412.0,271.5513,271.8323,271.4831,271.8323,412.0
2022-05-16 14:05:00,319.3,319.31,319.08,319.25,567.0,271.9089,271.9174,271.7216,271.8663,567.0
2022-05-16 14:10:00,319.19,319.6,319.13,319.44,2192.0,271.8153,272.1644,271.7642,272.0281,2192.0
2022-05-16 14:15:00,319.3,319.37,318.95,318.95,1894.0,271.9089,271.9685,271.6109,271.6109,1894.0
2022-05-16 14:20:00,319.15,319.33,319.15,319.31,1100.0,271.7812,271.9345,271.7812,271.9174,1100.0
2022-05-16 14:25:00,319.42,320.05,319.27,320.05,4324.0,272.0111,272.5476,271.8834,272.5476,4324.0
2022-05-16 14:30:00,320.0,320.08,319.67,319.91,3132.0,272.505,272.5732,272.224,272.4284,3132.0
2022-05-16 14:35:00,319.82,320.18,319.66,319.77,3493.0,272.3517,272.6583,272.2155,272.3092,3493.0
2022-05-16 14:40:00,319.87,320.14,319.6,319.6,5207.0,272.3943,272.6243,272.1644,272.1644,5207.0
2022-05-16 14:45:00,319.69,319.93,319.51,319.93,2409.0,272.241,272.4454,272.0878,272.4454,2409.0
2022-05-16 14:50:00,319.72,319.84,319.5,319.63,3382.0,272.2666,272.3688,272.0792,272.1899,3382.0
2022-05-16 14:55:00,319.86,320.36,319.86,320.36,3118.0,272.3858,272.8116,272.3858,272.8116,3118.0
2022-05-16 15:00:00,320.37,320.64,320.29,320.64,1489.0,272.8201,273.05,272.752,273.05,1489.0
2022-05-16 15:05:00,320.52,320.73,320.44,320.59,3956.0,272.9479,273.1267,272.8797,273.0075,3956.0
2022-05-16 15:10:00,320.54,320.62,320.15,320.3,3650.0,272.9649,273.033,272.6328,272.7605,3650.0
2022-05-16 15:15:00,320.22,320.37,319.84,320.13,6565.0,272.6924,272.8201,272.3688,272.6157,6565.0
2022-05-16 15:20:00,320.05,320.06,319.82,320.02,3735.0,272.5476,272.5561,272.3517,272.5221,3735.0
2022-05-16 15:25:00,320.16,320.28,319.91,319.91,2907.0,272.6413,272.7435,272.4284,272.4284,2907.0
2022-05-16 15:30:00,319.9,320.23,319.61,319.61,6408.0,272.4199,272.7009,272.1729,272.1729,6408.0
2022-05-16 15:35:00,319.69,319.99,319.52,319.81,4324.0,272.241,272.4965,272.0963,272.3432,4324.0
2022-05-16 15:40:00,319.88,320.09,319.69,319.75,4219.0,272.4028,272.5817,272.241,272.2921,4219.0
2022-05-16 15:45:00,319.71,319.82,319.02,319.02,7036.0,272.2581,272.3517,271.6705,271.6705,7036.0
2022-05-16 15:50:00,319.31,320.14,319.22,319.71,19926.0,271.9174,272.6243,271.8408,272.2581,19926.0
2022-05-16 15:55:00,319.78,319.88,318.56,319.17,70737.0,272.3177,272.4028,271.2788,271.7982,70737.0
2022-05-17 09:30:00,321.64,321.64,316.34,316.34,7701.0,273.9016,273.9016,269.3883,269.3883,7701.0
2022-05-17 09:35:00,316.79,316.85,315.88,315.88,2935.0,269.7715,269.8226,268.9965,268.9965,2935.0
2022-05-17 09:40:00,315.83,316.43,315.64,316.23,3400.0,268.954,269.4649,268.7922,269.2946,3400.0
2022-05-17 09:45:00,316.14,316.64,315.76,316.64,1137.0,269.2179,269.6437,268.8943,269.6437,1137.0
2022-05-17 09:50:00,316.14,316.43,315.83,316.38,2177.0,269.2179,269.4649,268.954,269.4223,2177.0
2022-05-17 09:55:00,315.81,316.81,315.81,316.81,2872.0,268.9369,269.7885,268.9369,269.7885,2872.0
2022-05-17 10:00:00,317.09,317.56,317.07,317.39,1979.0,270.0269,270.4272,270.0099,270.2824,1979.0
2022-05-17 10:05:00,317.29,317.5,316.96,317.28,2204.0,270.1973,270.3761,269.9162,270.1887,2204.0
2022-05-17 10:10:00,317.28,317.77,316.85,317.49,2900.0,270.1887,270.606,269.8226,270.3676,2900.0
2022-05-17 10:15:00,317.72,318.03,317.57,317.66,1751.0,270.5634,270.8274,270.4357,270.5123,1751.0
2022-05-17 10:20:00,317.65,318.7,317.51,318.38,5304.0,270.5038,271.398,270.3846,271.1255,5304.0
2022-05-17 10:25:00,318.51,318.93,318.29,318.37,5361.0,271.2362,271.5938,271.0488,271.117,5361.0
2022-05-17 10:30:00,318.44,318.9,318.25,318.57,6604.0,271.1766,271.5683,271.0148,271.2873,6604.0
2022-05-17 10:35:00,318.88,319.37,318.71,319.25,3450.0,271.5513,271.9685,271.4065,271.8663,3450.0
2022-05-17 10:40:00,319.12,319.12,318.11,318.15,5873.0,271.7556,271.7556,270.8955,270.9296,5873.0
2022-05-17 10:45:00,318.04,319.32,317.96,318.83,3618.0,270.8359,271.926,270.7678,271.5087,3618.0
2022-05-17 10:50:00,318.82,318.83,317.87,318.13,1600.0,271.5002,271.5087,270.6912,270.9126,1600.0
2022-05-17 10:55:00,318.35,318.83,318.12,318.83,4660.0,271.0999,271.5087,270.9041,271.5087,4660.0
2022-05-17 11:00:00,318.8,319.82,318.63,319.78,4655.0,271.4831,272.3517,271.3384,272.3177,4655.0
2022-05-17 11:05:00,319.74,319.79,319.38,319.57,3079.0,272.2836,272.3262,271.9771,272.1389,3079.0
2022-05-17 11:10:00,319.57,319.6,318.48,318.49,2225.0,272.1389,272.1644,271.2106,271.2191,2225.0
2022-05-17 11:15:00,318.36,318.36,317.68,317.9,2878.0,271.1084,271.1084,270.5294,270.7167,2878.0
2022-05-17 11:20:00,317.9,318.39,317.67,318.2,2221.0,270.7167,271.134,270.5209,270.9722,2221.0
2022-05-17 11:25:00,318.36,318.82,318.22,318.82,1391.0,271.1084,271.5002,270.9892,271.5002,1391.0
2022-05-17 11:30:00,318.81,318.82,318.23,318.23,2641.0,271.4917,271.5002,270.9977,270.9977,2641.0
2022-05-17 11:35:00,318.35,318.65,318.24,318.49,1589.0,271.0999,271.3554,271.0063,271.2191,1589.0
2022-05-17 11:40:00,318.61,318.61,317.9,317.9,2199.0,271.3213,271.3213,270.7167,270.7167,2199.0
2022-05-17 11:45:00,317.86,318.02,317.44,317.68,5232.0,270.6827,270.8189,270.325,270.5294,5232.0
2022-05-17 11:50:00,317.86,317.86,316.85,316.86,4642.0,270.6827,270.6827,269.8226,269.8311,4642.0
2022-05-17 11:55:00,316.69,316.84,316.39,316.84,13644.0,269.6863,269.814,269.4308,269.814,13644.0
2022-05-17 12:00:00,316.94,317.79,316.84,317.79,1401.0,269.8992,270.623,269.814,270.623,1401.0
2022-05-17 12:05:00,317.59,318.08,317.59,317.93,2890.0,270.4527,270.87,270.4527,270.7423,2890.0
2022-05-17 12:10:00,317.86,317.88,317.19,317.59,6575.0,270.6827,270.6997,270.1121,270.4527,6575.0
2022-05-17 12:15:00,317.7,318.1,317.65,318.1,9420.0,270.5464,270.887,270.5038,270.887,9420.0
2022-05-17 12:20:00,318.13,318.33,317.74,317.8,7306.0,270.9126,271.0829,270.5805,270.6316,7306.0
2022-05-17 12:25:00,317.7,317.8,316.83,316.83,4313.0,270.5464,270.6316,269.8055,269.8055,4313.0
2022-05-17 12:30:00,316.74,316.95,316.62,316.62,2718.0,269.7289,269.9077,269.6267,269.6267,2718.0
2022-05-17 12:35:00,316.59,316.76,316.31,316.57,4961.0,269.6011,269.7459,269.3627,269.5841,4961.0
2022-05-17 12:40:00,316.74,316.75,316.65,316.7,2000.0,269.7289,269.7374,269.6522,269.6948,2000.0
2022-05-17 12:45:00,316.63,316.83,316.52,316.58,2500.0,269.6352,269.8055,269.5415,269.5926,2500.0
2022-05-17 12:50:00,316.53,316.54,316.31,316.41,1542.0,269.5501,269.5586,269.3627,269.4479,1542.0
2022-05-17 12:55:00,316.35,316.4,316.02,316.21,2438.0,269.3968,269.4394,269.1158,269.2776,2438.0
2022-05-17 13:00:00,316.17,316.17,315.91,315.91,1020.0,269.2435,269.2435,269.0221,269.0221,1020.0
2022-05-17 13:05:00,316.0,316.08,315.86,316.07,1020.0,269.0987,269.1668,268.9795,269.1583,1020.0
2022-05-17 13:10:00,316.09,316.1,315.96,316.05,1884.0,269.1754,269.1839,269.0647,269.1413,1884.0
2022-05-17 13:15:00,316.0,316.53,315.99,316.53,2680.0,269.0987,269.5501,269.0902,269.5501,2680.0
2022-05-17 13:20:00,316.51,316.61,316.14,316.19,2431.0,269.533,269.6182,269.2179,269.2605,2431.0
2022-05-17 13:25:00,316.3,316.3,315.86,316.12,2603.0,269.3542,269.3542,268.9795,269.2009,2603.0
2022-05-17 13:30:00,316.1,316.1,315.75,315.87,1442.0,269.1839,269.1839,268.8858,268.988,1442.0
2022-05-17 13:35:00,315.94,316.19,315.81,316.01,1784.0,269.0476,269.2605,268.9369,269.1072,1784.0
2022-05-17 13:40:00,315.85,315.85,315.65,315.68,800.0,268.971,268.971,268.8007,268.8262,800.0
2022-05-17 13:45:00,315.62,315.68,315.37,315.65,5623.0,268.7751,268.8262,268.5622,268.8007,5623.0
2022-05-17 13:50:00,315.76,315.76,315.44,315.53,3538.0,268.8943,268.8943,268.6218,268.6985,3538.0
2022-05-17 13:55:00,315.45,315.74,315.23,315.23,1000.0,268.6304,268.8773,268.443,268.443,1000.0
2022-05-17 14:00:00,315.11,315.32,314.85,314.95,1704.0,268.3408,268.5196,268.1194,268.2046,1704.0
2022-05-17 14:05:00,315.07,315.44,314.85,315.39,2384.0,268.3068,268.6218,268.1194,268.5793,2384.0
2022-05-17 14:10:00,315.49,315.51,314.73,314.88,4149.0,268.6644,268.6814,268.0172,268.145,4149.0
2022-05-17 14:15:00,315.07,315.2,314.86,315.02,1001.0,268.3068,268.4175,268.1279,268.2642,1001.0
2022-05-17 14:20:00,314.37,314.74,313.97,314.46,5554.0,267.7106,268.0257,267.37,267.7873,5554.0
2022-05-17 14:25:00,314.29,314.91,314.1,314.25,2303.0,267.6425,268.1705,267.4807,267.6085,2303.0
2022-05-17 14:30:00,314.32,314.32,312.98,312.99,2073.0,267.6681,267.6681,266.527,266.5355,2073.0
2022-05-17 14:35:00,312.86,313.64,312.73,313.64,3000.0,266.4248,267.089,266.3141,267.089,3000.0
2022-05-17 14:40:00,313.9,314.04,313.44,313.93,2100.0,267.3104,267.4296,266.9187,267.336,2100.0
2022-05-17 14:45:00,313.83,314.42,313.52,314.42,3102.0,267.2508,267.7532,266.9868,267.7532,3102.0
2022-05-17 14:50:00,314.24,314.28,313.71,313.71,2506.0,267.5999,267.634,267.1486,267.1486,2506.0
2022-05-17 14:55:00,313.75,313.89,313.4,313.41,2344.0,267.1827,267.3019,266.8846,266.8931,2344.0
2022-05-17 15:00:00,313.45,313.79,313.39,313.63,2603.0,266.9272,267.2167,266.8761,267.0805,2603.0
2022-05-17 15:05:00,313.73,313.75,312.63,313.08,6618.0,267.1656,267.1827,266.2289,266.6121,6618.0
2022-05-17 15:10:00,313.13,313.3,312.91,313.11,5660.0,266.6547,266.7995,266.4673,266.6377,5660.0
2022-05-17 15:15:00,313.11,313.34,313.04,313.18,4143.0,266.6377,266.8335,266.578,266.6973,4143.0
2022-05-17 15:20:00,313.2,313.98,313.06,313.85,4006.0,266.7143,267.3785,266.5951,267.2678,4006.0
2022-05-17 15:25:00,313.88,314.75,313.88,314.75,2549.0,267.2934,268.0342,267.2934,268.0342,2549.0
2022-05-17 15:30:00,314.55,315.1,314.37,314.86,6755.0,267.8639,268.3323,267.7106,268.1279,6755.0
2022-05-17 15:35:00,315.06,315.56,315.05,315.26,3397.0,268.2982,268.724,268.2897,268.4686,3397.0
2022-05-17 15:40:00,315.14,315.46,314.99,315.36,2909.0,268.3664,268.6389,268.2386,268.5537,2909.0
2022-05-17 15:45:00,315.28,315.29,314.88,315.25,5462.0,268.4856,268.4941,268.145,268.46,5462.0
2022-05-17 15:50:00,315.31,315.45,314.87,315.13,11711.0,268.5111,268.6304,268.1364,268.3578,11711.0
2022-05-17 15:55:00,315.25,316.59,315.06,316.59,37486.0,268.46,269.6011,268.2982,269.6011,37486.0
2022-05-18 09:30:00,316.14,316.72,315.32,315.32,7041.0,269.2179,269.7119,268.5196,268.5196,7041.0
2022-05-18 09:35:00,315.28,315.87,314.42,314.63,3046.0,268.4856,268.988,267.7532,267.9321,3046.0
2022-05-18 09:40:00,314.12,314.47,312.57,313.1,3257.0,267.4978,267.7958,266.1778,266.6291,3257.0
2022-05-18 09:45:00,312.83,312.83,311.87,311.97,1992.0,266.3992,266.3992,265.5817,265.6669,1992.0
2022-05-18 09:50:00,311.85,311.85,310.73,310.82,2028.0,265.5647,265.5647,264.6109,264.6875,2028.0
2022-05-18 09:55:00,310.88,310.88,310.39,310.7,2796.0,264.7386,264.7386,264.3214,264.5854,2796.0
2022-05-18 10:00:00,310.67,310.95,309.69,310.67,4171.0,264.5598,264.7982,263.7253,264.5598,4171.0
2022-05-18 10:05:00,310.86,311.44,310.51,311.04,3045.0,264.7216,265.2155,264.4236,264.8749,3045.0
2022-05-18 10:10:00,310.89,311.14,310.5,310.99,9605.0,264.7472,264.96,264.415,264.8323,9605.0
2022-05-18 10:15:00,311.11,311.88,311.08,311.88,6811.0,264.9345,265.5902,264.909,265.5902,6811.0
2022-05-18 10:20:00,312.01,312.22,311.83,312.17,2555.0,265.7009,265.8798,265.5476,265.8372,2555.0
2022-05-18 10:25:00,312.12,312.8,311.78,311.93,4236.0,265.7946,266.3737,265.5051,265.6328,4236.0
2022-05-18 10:30:00,312.04,312.15,311.61,311.84,1464.0,265.7265,265.8201,265.3603,265.5562,1464.0
2022-05-18 10:35:00,311.77,312.65,311.66,312.5,2682.0,265.4965,266.2459,265.4029,266.1182,2682.0
2022-05-18 10:40:00,312.19,313.11,312.13,312.91,1000.0,265.8542,266.6377,265.8031,266.4673,1000.0
2022-05-18 10:45:00,312.71,312.71,312.18,312.18,2572.0,266.297,266.297,265.8457,265.8457,2572.0
2022-05-18 10:50:00,312.02,312.25,311.77,312.23,1379.0,265.7094,265.9053,265.4965,265.8883,1379.0
2022-05-18 10:55:00,312.23,312.47,312.19,312.47,1600.0,265.8883,266.0926,265.8542,266.0926,1600.0
2022-05-18 11:00:00,312.28,312.95,312.27,312.7,4074.0,265.9308,266.5014,265.9223,266.2885,4074.0
2022-05-18 11:05:00,312.76,313.05,312.45,312.51,1601.0,266.3396,266.5866,266.0756,266.1267,1601.0
2022-05-18 11:10:00,312.33,312.69,312.28,312.67,1199.0,265.9734,266.28,265.9308,266.263,1199.0
2022-05-18 11:15:00,312.73,312.73,312.47,312.63,800.0,266.3141,266.3141,266.0926,266.2289,800.0
2022-05-18 11:20:00,312.72,312.92,312.34,312.41,700.0,266.3055,266.4759,265.9819,266.0416,700.0
2022-05-18 11:25:00,311.97,312.24,311.87,312.04,1190.0,265.6669,265.8968,265.5817,265.7265,1190.0
2022-05-18 11:30:00,312.23,312.96,312.23,312.96,1601.0,265.8883,266.5099,265.8883,266.5099,1601.0
2022-05-18 11:35:00,313.0,313.41,312.85,313.41,1764.0,266.544,266.8931,266.4162,266.8931,1764.0
2022-05-18 11:40:00,313.69,314.15,313.26,313.83,2710.0,267.1316,267.5233,266.7654,267.2508,2710.0
2022-05-18 11:45:00,313.81,313.81,313.03,313.06,1306.0,267.2338,267.2338,266.5695,266.5951,1306.0
2022-05-18 11:50:00,313.59,313.88,313.51,313.66,1692.0,267.0464,267.2934,266.9783,267.106,1692.0
2022-05-18 11:55:00,313.61,313.68,313.53,313.53,1745.0,267.0634,267.1231,266.9953,266.9953,1745.0
2022-05-18 12:00:00,313.31,313.79,313.31,313.79,950.0,266.808,267.2167,266.808,267.2167,950.0
2022-05-18 12:05:00,313.67,313.68,313.34,313.62,1351.0,267.1145,267.1231,266.8335,267.072,1351.0
2022-05-18 12:10:00,313.38,313.44,312.91,313.11,4197.0,266.8676,266.9187,266.4673,266.6377,4197.0
2022-05-18 12:15:00,313.12,313.29,312.62,312.62,12285.0,266.6462,266.7909,266.2204,266.2204,12285.0
2022-05-18 12:20:00,312.8,312.93,311.89,311.89,1702.0,266.3737,266.4844,265.5987,265.5987,1702.0
2022-05-18 12:25:00,311.97,312.38,311.42,311.5,4472.0,265.6669,266.016,265.1985,265.2666,4472.0
2022-05-18 12:30:00,311.46,311.46,310.96,311.08,1866.0,265.2326,265.2326,264.8068,264.909,1866.0
2022-05-18 12:35:00,311.12,311.16,310.81,311.06,2608.0,264.943,264.9771,264.679,264.8919,2608.0
2022-05-18 12:40:00,311.19,311.3,310.01,310.74,9707.0,265.0026,265.0963,263.9978,264.6194,9707.0
2022-05-18 12:45:00,310.68,311.17,310.68,311.17,2390.0,264.5683,264.9856,264.5683,264.9856,2390.0
2022-05-18 12:50:00,310.97,311.74,310.97,311.65,2105.0,264.8153,265.471,264.8153,265.3944,2105.0
2022-05-18 12:55:00,311.6,311.63,310.58,310.77,2645.0,265.3518,265.3773,264.4832,264.645,2645.0
2022-05-18 13:00:00,310.6,310.6,309.38,309.45,2608.0,264.5002,264.5002,263.4613,263.5209,2608.0
2022-05-18 13:05:00,309.12,309.62,309.07,309.1,1819.0,263.2399,263.6656,263.1973,263.2228,1819.0
2022-05-18 13:10:00,309.35,309.91,309.35,309.91,2106.0,263.4357,263.9126,263.4357,263.9126,2106.0
2022-05-18 13:15:00,310.03,310.14,309.99,310.09,1906.0,264.0148,264.1085,263.9807,264.0659,1906.0
2022-05-18 13:20:00,310.19,311.04,310.19,310.74,1294.0,264.151,264.8749,264.151,264.6194,1294.0
2022-05-18 13:25:00,310.8,311.01,310.58,310.59,800.0,264.6705,264.8493,264.4832,264.4917,800.0
2022-05-18 13:30:00,310.61,310.75,310.05,310.56,2800.0,264.5087,264.6279,264.0318,264.4661,2800.0
2022-05-18 13:35:00,310.62,311.08,310.51,310.93,2177.0,264.5172,264.909,264.4236,264.7812,2177.0
2022-05-18 13:40:00,310.93,311.17,310.63,310.98,2098.0,264.7812,264.9856,264.5257,264.8238,2098.0
2022-05-18 13:45:00,310.75,310.75,310.03,310.03,1476.0,264.6279,264.6279,264.0148,264.0148,1476.0
2022-05-18 13:50:00,310.02,310.02,309.47,309.97,2198.0,264.0063,264.0063,263.5379,263.9637,2198.0
2022-05-18 13:55:00,310.03,310.03,309.74,309.78,1144.0,264.0148,264.0148,263.7678,263.8019,1144.0
2022-05-18 14:00:00,309.5,309.68,309.08,309.16,2245.0,263.5635,263.7167,263.2058,263.2739,2245.0
2022-05-18 14:05:00,309.02,309.02,308.64,308.93,1182.0,263.1547,263.1547,262.8311,263.0781,1182.0
2022-05-18 14:10:00,309.21,309.23,308.74,308.74,869.0,263.3165,263.3335,262.9163,262.9163,869.0
2022-05-18 14:15:00,308.54,309.16,308.46,308.81,2739.0,262.7459,263.2739,262.6778,262.9759,2739.0
2022-05-18 14:20:00,308.71,309.28,308.71,308.95,1726.0,262.8907,263.3761,262.8907,263.0951,1726.0
2022-05-18 14:25:00,309.16,309.61,309.1,309.42,3509.0,263.2739,263.6571,263.2228,263.4953,3509.0
2022-05-18 14:30:00,309.29,309.35,308.37,308.49,5285.0,263.3846,263.4357,262.6012,262.7034,5285.0
2022-05-18 14:35:00,308.42,308.45,307.98,308.33,3054.0,262.6438,262.6693,262.2691,262.5671,3054.0
2022-05-18 14:40:00,308.53,308.81,308.03,308.06,3239.0,262.7374,262.9759,262.3116,262.3372,3239.0
2022-05-18 14:45:00,308.05,308.14,307.25,308.14,3465.0,262.3287,262.4053,261.6474,262.4053,3465.0
2022-05-18 14:50:00,308.06,308.06,307.7,307.93,1714.0,262.3372,262.3372,262.0306,262.2265,1714.0
2022-05-18 14:55:00,308.01,308.21,307.76,308.08,1772.0,262.2946,262.4649,262.0817,262.3542,1772.0
2022-05-18 15:00:00,307.98,308.13,307.7,307.82,2002.0,262.2691,262.3968,262.0306,262.1328,2002.0
2022-05-18 15:05:00,307.81,307.87,307.29,307.29,2376.0,262.1243,262.1754,261.6815,261.6815,2376.0
2022-05-18 15:10:00,307.4,307.76,307.4,307.47,1364.0,261.7751,262.0817,261.7751,261.8348,1364.0
2022-05-18 15:15:00,307.44,307.91,307.44,307.53,3142.0,261.8092,262.2095,261.8092,261.8859,3142.0
2022-05-18 15:20:00,307.59,307.74,307.14,307.16,2067.0,261.9369,262.0647,261.5537,261.5708,2067.0
2022-05-18 15:25:00,306.88,306.88,306.32,306.32,3570.0,261.3323,261.3323,260.8554,260.8554,3570.0
2022-05-18 15:30:00,306.37,306.44,305.96,306.2,4255.0,260.898,260.9576,260.5489,260.7533,4255.0
2022-05-18 15:35:00,306.24,307.9,306.23,307.86,7553.0,260.7873,262.2009,260.7788,262.1669,7553.0
2022-05-18 15:40:00,307.72,308.08,306.89,307.23,4416.0,262.0477,262.3542,261.3408,261.6304,4416.0
2022-05-18 15:45:00,306.88,307.01,305.95,306.04,6101.0,261.3323,261.443,260.5404,260.617,6101.0
2022-05-18 15:50:00,306.17,306.64,305.93,306.05,10701.0,260.7277,261.1279,260.5233,260.6255,10701.0
2022-05-18 15:55:00,306.16,307.24,305.97,306.91,30580.0,260.7192,261.6389,260.5574,261.3579,30580.0
2022-05-19 09:30:00,305.61,307.24,305.61,306.79,10049.0,260.2508,261.6389,260.2508,261.2557,10049.0
2022-05-19 09:35:00,306.75,307.72,306.34,306.62,2134.0,261.2216,262.0477,260.8725,261.1109,2134.0
2022-05-19 09:40:00,307.01,307.32,305.65,306.19,9634.0,261.443,261.707,260.2849,260.7447,9634.0
2022-05-19 09:45:00,305.51,306.51,305.37,305.38,10843.0,260.1657,261.0172,260.0464,260.055,10843.0
2022-05-19 09:50:00,305.0,305.0,303.58,304.06,7505.0,259.7314,259.7314,258.5221,258.9309,7505.0
2022-05-19 09:55:00,305.36,305.36,304.48,304.93,900.0,260.0379,260.0379,259.2885,259.6717,900.0
2022-05-19 10:00:00,305.34,306.16,304.51,306.16,2383.0,260.0209,260.7192,259.3141,260.7192,2383.0
2022-05-19 10:05:00,305.68,306.64,305.68,306.53,2543.0,260.3104,261.1279,260.3104,261.0343,2543.0
2022-05-19 10:10:00,306.44,307.38,306.44,307.18,3580.0,260.9576,261.7581,260.9576,261.5878,3580.0
2022-05-19 10:15:00,307.67,308.53,307.56,308.0,5125.0,262.0051,262.7374,261.9114,262.2861,5125.0
2022-05-19 10:20:00,308.31,309.19,308.26,308.47,1570.0,262.5501,263.2995,262.5075,262.6863,1570.0
2022-05-19 10:25:00,308.34,308.45,307.67,308.05,965.0,262.5756,262.6693,262.0051,262.3287,965.0
2022-05-19 10:30:00,307.98,307.98,307.54,307.88,2263.0,262.2691,262.2691,261.8944,262.1839,2263.0
2022-05-19 10:35:00,308.01,308.29,307.79,308.24,3011.0,262.2946,262.5331,262.1073,262.4905,3011.0
2022-05-19 10:40:00,308.02,308.02,307.3,307.65,3701.0,262.3031,262.3031,261.69,261.988,3701.0
2022-05-19 10:45:00,307.68,307.98,307.68,307.8,1502.0,262.0136,262.2691,262.0136,262.1158,1502.0
2022-05-19 10:50:00,307.98,308.46,307.31,307.8,1887.0,262.2691,262.6778,261.6985,262.1158,1887.0
2022-05-19 10:55:00,308.18,308.48,307.69,307.85,3251.0,262.4394,262.6949,262.0221,262.1584,3251.0
2022-05-19 11:00:00,308.21,308.87,307.97,308.58,2720.0,262.4649,263.027,262.2605,262.78,2720.0
2022-05-19 11:05:00,308.27,308.54,306.67,307.07,3023.0,262.516,262.7459,261.1535,261.4941,3023.0
2022-05-19 11:10:00,307.36,307.83,307.1,307.1,2189.0,261.7411,262.1413,261.5197,261.5197,2189.0
2022-05-19 11:15:00,306.7,307.66,306.7,307.56,3275.0,261.179,261.9966,261.179,261.9114,3275.0
2022-05-19 11:20:00,307.37,307.91,307.08,307.77,2637.0,261.7496,262.2095,261.5026,262.0902,2637.0
2022-05-19 11:25:00,307.72,307.86,307.52,307.78,5632.0,262.0477,262.1669,261.8773,262.0987,5632.0
2022-05-19 11:30:00,307.89,309.22,307.81,309.22,3399.0,262.1924,263.325,262.1243,263.325,3399.0
2022-05-19 11:35:00,309.0,310.31,308.99,310.31,6868.0,263.1377,264.2532,263.1292,264.2532,6868.0
2022-05-19 11:40:00,310.27,311.38,310.16,311.38,1360.0,264.2192,265.1644,264.1255,265.1644,1360.0
2022-05-19 11:45:00,310.79,310.89,310.51,310.51,700.0,264.662,264.7472,264.4236,264.4236,700.0
2022-05-19 11:50:00,310.61,310.78,310.05,310.36,2010.0,264.5087,264.6535,264.0318,264.2958,2010.0
2022-05-19 11:55:00,310.24,310.24,309.51,309.51,1119.0,264.1936,264.1936,263.572,263.572,1119.0
2022-05-19 12:00:00,309.63,309.64,309.08,309.45,1442.0,263.6742,263.6827,263.2058,263.5209,1442.0
2022-05-19 12:05:00,309.68,310.17,309.67,310.07,1871.0,263.7167,264.134,263.7082,264.0489,1871.0
2022-05-19 12:10:00,310.29,310.63,310.26,310.26,1582.0,264.2362,264.5257,264.2107,264.2107,1582.0
2022-05-19 12:15:00,310.33,310.85,310.07,310.07,1331.0,264.2703,264.7131,264.0489,264.0489,1331.0
2022-05-19 12:20:00,309.85,309.86,309.09,309.15,5580.0,263.8615,263.87,263.2143,263.2654,5580.0
2022-05-19 12:25:00,309.14,309.47,308.91,309.29,3900.0,263.2569,263.5379,263.061,263.3846,3900.0
2022-05-19 12:30:00,309.62,309.67,309.19,309.32,1499.0,263.6656,263.7082,263.2995,263.4102,1499.0
2022-05-19 12:35:00,309.5,309.73,309.35,309.46,1633.0,263.5635,263.7593,263.4357,263.5294,1633.0
2022-05-19 12:40:00,309.63,309.63,308.72,308.72,3143.0,263.6742,263.6742,262.8992,262.8992,3143.0
2022-05-19 12:45:00,308.52,308.62,308.19,308.57,2503.0,262.7289,262.8141,262.4479,262.7715,2503.0
2022-05-19 12:50:00,308.61,309.3,308.61,309.05,2290.0,262.8056,263.3931,262.8056,263.1803,2290.0
2022-05-19 12:55:00,308.97,309.6,308.95,309.56,3125.0,263.1121,263.6486,263.0951,263.6146,3125.0
2022-05-19 13:00:00,309.68,309.85,309.07,309.39,4546.0,263.7167,263.8615,263.1973,263.4698,4546.0
2022-05-19 13:05:00,309.36,309.81,309.22,309.81,3350.0,263.4442,263.8274,263.325,263.8274,3350.0
2022-05-19 13:10:00,309.87,309.87,309.18,309.83,3000.0,263.8785,263.8785,263.291,263.8445,3000.0
2022-05-19 13:15:00,309.5,310.31,309.41,310.28,4200.0,263.5635,264.2532,263.4868,264.2277,4200.0
2022-05-19 13:20:00,310.03,310.37,309.81,310.15,3314.0,264.0148,264.3043,263.8274,264.117,3314.0
2022-05-19 13:25:00,309.87,310.47,309.74,309.95,3489.0,263.8785,264.3895,263.7678,263.9467,3489.0
2022-05-19 13:30:00,309.7,310.53,309.59,310.16,3111.0,263.7338,264.4406,263.6401,264.1255,3111.0
2022-05-19 13:35:00,310.03,310.57,310.02,310.49,3628.0,264.0148,264.4746,264.0063,264.4065,3628.0
2022-05-19 13:40:00,310.39,310.57,310.0,310.48,2516.0,264.3214,264.4746,263.9892,264.398,2516.0
2022-05-19 13:45:00,310.5,310.81,309.77,309.78,1372.0,264.415,264.679,263.7934,263.8019,1372.0
2022-05-19 13:50:00,309.62,310.94,309.62,310.79,1912.0,263.6656,264.7897,263.6656,264.662,1912.0
2022-05-19 13:55:00,310.8,311.71,310.8,311.37,2118.0,264.6705,265.4454,264.6705,265.1559,2118.0
2022-05-19 14:00:00,311.49,311.49,310.59,310.75,2481.0,265.2581,265.2581,264.4917,264.6279,2481.0
2022-05-19 14:05:00,310.44,310.7,309.91,310.0,5486.0,264.3639,264.5854,263.9126,263.9892,5486.0
2022-05-19 14:10:00,310.08,310.47,309.93,310.04,1200.0,264.0574,264.3895,263.9296,264.0233,1200.0
2022-05-19 14:15:00,310.21,310.58,309.54,309.54,2212.0,264.1681,264.4832,263.5975,263.5975,2212.0
2022-05-19 14:20:00,309.5,309.84,309.44,309.76,2854.0,263.5635,263.853,263.5124,263.7849,2854.0
2022-05-19 14:25:00,309.65,309.76,309.46,309.65,3397.0,263.6912,263.7849,263.5294,263.6912,3397.0
2022-05-19 14:30:00,309.64,310.01,309.64,309.85,1204.0,263.6827,263.9978,263.6827,263.8615,1204.0
2022-05-19 14:35:00,309.77,310.42,309.77,310.3,1000.0,263.7934,264.3469,263.7934,264.2447,1000.0
2022-05-19 14:40:00,310.28,310.28,309.65,310.26,2620.0,264.2277,264.2277,263.6912,264.2107,2620.0
2022-05-19 14:45:00,310.22,310.67,310.09,310.67,4579.0,264.1766,264.5598,264.0659,264.5598,4579.0
2022-05-19 14:50:00,310.91,311.29,310.89,311.21,1900.0,264.7642,265.0878,264.7472,265.0197,1900.0
2022-05-19 14:55:00,310.99,311.6,310.97,311.6,1470.0,264.8323,265.3518,264.8153,265.3518,1470.0
2022-05-19 15:00:00,311.68,312.35,311.45,312.07,2038.0,265.4199,265.9905,265.224,265.752,2038.0
2022-05-19 15:05:00,312.08,312.3,311.63,311.65,2033.0,265.7605,265.9479,265.3773,265.3944,2033.0
2022-05-19 15:10:00,311.53,311.56,310.97,311.31,1881.0,265.2922,265.3177,264.8153,265.1048,1881.0
2022-05-19 15:15:00,311.34,311.42,310.78,310.95,2849.0,265.1304,265.1985,264.6535,264.7982,2849.0
2022-05-19 15:20:00,310.93,311.05,310.32,310.32,2238.0,264.7812,264.8834,264.2618,264.2618,2238.0
2022-05-19 15:25:00,310.41,310.62,309.85,309.92,1883.0,264.3384,264.5172,263.8615,263.9211,1883.0
2022-05-19 15:30:00,309.83,310.1,309.66,310.06,5336.0,263.8445,264.0744,263.6997,264.0403,5336.0
2022-05-19 15:35:00,309.88,310.72,309.76,310.53,7191.0,263.8871,264.6024,263.7849,264.4406,7191.0
2022-05-19 15:40:00,310.5,311.1,310.22,311.08,5145.0,264.415,264.926,264.1766,264.909,5145.0
2022-05-19 15:45:00,311.01,311.26,310.0,310.58,12705.0,264.8493,265.0622,263.9892,264.4832,12705.0
2022-05-19 15:50:00,310.93,310.93,309.84,310.24,29751.0,264.7812,264.7812,263.853,264.1936,29751.0
2022-05-19 15:55:00,310.15,310.51,309.76,309.9,56490.0,264.117,264.4236,263.7849,263.9041,56490.0
2022-05-20 09:30:00,312.5,312.5,310.79,311.17,14849.0,266.1182,266.1182,264.662,264.9856,14849.0
2022-05-20 09:35:00,309.91,310.67,309.91,310.67,840.0,263.9126,264.5598,263.9126,264.5598,840.0
2022-05-20 09:40:00,310.65,311.81,310.64,311.81,1640.0,264.5428,265.5306,264.5343,265.5306,1640.0
2022-05-20 09:45:00,311.69,312.65,311.69,312.48,700.0,265.4284,266.2459,265.4284,266.1012,700.0
2022-05-20 09:50:00,312.47,313.5,312.2,313.39,4940.0,266.0926,266.9698,265.8627,266.8761,4940.0
2022-05-20 09:55:00,313.42,313.42,312.7,312.81,1989.0,266.9016,266.9016,266.2885,266.3822,1989.0
2022-05-20 10:00:00,313.08,313.21,311.84,311.84,1605.0,266.6121,266.7228,265.5562,265.5562,1605.0
2022-05-20 10:05:00,311.38,311.39,310.56,310.56,1621.0,265.1644,265.1729,264.4661,264.4661,1621.0
2022-05-20 10:10:00,310.95,311.08,310.54,311.0,2807.0,264.7982,264.909,264.4491,264.8408,2807.0
2022-05-20 10:15:00,311.13,311.4,310.72,311.04,4768.0,264.9515,265.1815,264.6024,264.8749,4768.0
2022-05-20 10:20:00,310.87,310.87,310.17,310.32,2900.0,264.7301,264.7301,264.134,264.2618,2900.0
2022-05-20 10:25:00,310.44,310.44,309.7,310.11,10861.0,264.3639,264.3639,263.7338,264.0829,10861.0
2022-05-20 10:30:00,310.15,310.54,310.15,310.41,1655.0,264.117,264.4491,264.117,264.3384,1655.0
2022-05-20 10:35:00,310.41,310.99,310.2,310.68,2766.0,264.3384,264.8323,264.1596,264.5683,2766.0
2022-05-20 10:40:00,310.49,311.11,310.41,311.06,1300.0,264.4065,264.9345,264.3384,264.8919,1300.0
2022-05-20 10:45:00,311.19,311.57,311.19,311.48,2201.0,265.0026,265.3262,265.0026,265.2496,2201.0
2022-05-20 10:50:00,311.71,311.71,310.9,311.22,2231.0,265.4454,265.4454,264.7557,265.0282,2231.0
2022-05-20 10:55:00,311.21,311.24,310.53,310.61,1738.0,265.0197,265.0452,264.4406,264.5087,1738.0
2022-05-20 11:00:00,310.58,310.66,309.89,309.92,1794.0,264.4832,264.5513,263.8956,263.9211,1794.0
2022-05-20 11:05:00,310.19,310.42,309.7,310.07,2328.0,264.151,264.3469,263.7338,264.0489,2328.0
2022-05-20 11:10:00,309.99,309.99,309.31,309.47,400.0,263.9807,263.9807,263.4017,263.5379,400.0
2022-05-20 11:15:00,309.56,309.65,309.33,309.45,1361.0,263.6146,263.6912,263.4187,263.5209,1361.0
2022-05-20 11:20:00,309.1,309.7,309.02,309.46,2208.0,263.2228,263.7338,263.1547,263.5294,2208.0
2022-05-20 11:25:00,309.91,310.65,309.91,310.49,700.0,263.9126,264.5428,263.9126,264.4065,700.0
2022-05-20 11:30:00,310.55,310.88,310.36,310.84,1747.0,264.4576,264.7386,264.2958,264.7046,1747.0
2022-05-20 11:35:00,310.63,310.65,310.12,310.4,1533.0,264.5257,264.5428,264.0914,264.3299,1533.0
2022-05-20 11:40:00,310.61,310.81,310.42,310.44,1721.0,264.5087,264.679,264.3469,264.3639,1721.0
2022-05-20 11:45:00,310.36,310.63,310.36,310.63,624.0,264.2958,264.5257,264.2958,264.5257,624.0
2022-05-20 11:50:00,310.96,311.16,310.71,310.95,2402.0,264.8068,264.9771,264.5939,264.7982,2402.0
2022-05-20 11:55:00,311.24,311.76,310.91,310.91,2853.0,265.0452,265.488,264.7642,264.7642,2853.0
2022-05-20 12:00:00,311.05,311.1,310.81,310.95,900.0,264.8834,264.926,264.679,264.7982,900.0
2022-05-20 12:05:00,311.23,311.24,310.26,310.26,1455.0,265.0367,265.0452,264.2107,264.2107,1455.0
2022-05-20 12:10:00,309.81,310.1,309.81,309.9,1103.0,263.8274,264.0744,263.8274,263.9041,1103.0
2022-05-20 12:15:00,309.79,310.5,309.79,310.25,970.0,263.8104,264.415,263.8104,264.2021,970.0
2022-05-20 12:20:00,310.5,310.6,310.37,310.6,944.0,264.415,264.5002,264.3043,264.5002,944.0
2022-05-20 12:25:00,310.26,310.55,310.01,310.55,4210.0,264.2107,264.4576,263.9978,264.4576,4210.0
2022-05-20 12:30:00,310.43,310.73,310.11,310.31,1693.0,264.3554,264.6109,264.0829,264.2532,1693.0
2022-05-20 12:35:00,310.43,310.56,310.17,310.35,1426.0,264.3554,264.4661,264.134,264.2873,1426.0
2022-05-20 12:40:00,310.4,310.4,309.91,310.03,500.0,264.3299,264.3299,263.9126,264.0148,500.0
2022-05-20 12:45:00,310.12,310.57,309.9,310.57,1324.0,264.0914,264.4746,263.9041,264.4746,1324.0
2022-05-20 12:50:00,310.47,310.68,310.3,310.41,1680.0,264.3895,264.5683,264.2447,264.3384,1680.0
2022-05-20 12:55:00,310.54,310.98,310.28,310.37,7088.0,264.4491,264.8238,264.2277,264.3043,7088.0
2022-05-20 13:00:00,310.3,310.3,309.66,310.17,3155.0,264.2447,264.2447,263.6997,264.134,3155.0
2022-05-20 13:05:00,309.91,310.35,309.6,309.6,3429.0,263.9126,264.2873,263.6486,263.6486,3429.0
2022-05-20 13:10:00,309.76,309.76,309.31,309.31,700.0,263.7849,263.7849,263.4017,263.4017,700.0
2022-05-20 13:15:00,309.51,309.56,309.39,309.56,401.0,263.572,263.6146,263.4698,263.6146,401.0
2022-05-20 13:20:00,309.33,309.88,309.29,309.8,2453.0,263.4187,263.8871,263.3846,263.8189,2453.0
2022-05-20 13:25:00,309.63,309.78,309.31,309.31,1435.0,263.6742,263.8019,263.4017,263.4017,1435.0
2022-05-20 13:30:00,309.72,310.12,309.33,309.95,3184.0,263.7508,264.0914,263.4187,263.9467,3184.0
2022-05-20 13:35:00,310.0,310.66,309.95,310.56,4096.0,263.9892,264.5513,263.9467,264.4661,4096.0
2022-05-20 13:40:00,310.0,310.14,309.76,310.12,1610.0,263.9892,264.1085,263.7849,264.0914,1610.0
2022-05-20 13:45:00,310.04,310.7,310.04,310.58,800.0,264.0233,264.5854,264.0233,264.4832,800.0
2022-05-20 13:50:00,310.42,310.86,310.26,310.73,1152.0,264.3469,264.7216,264.2107,264.6109,1152.0
2022-05-20 13:55:00,310.84,311.07,310.54,310.54,1676.0,264.7046,264.9004,264.4491,264.4491,1676.0
2022-05-20 14:00:00,310.48,311.14,310.48,310.9,965.0,264.398,264.96,264.398,264.7557,965.0
2022-05-20 14:05:00,310.7,310.7,310.09,310.09,700.0,264.5854,264.5854,264.0659,264.0659,700.0
2022-05-20 14:10:00,310.51,311.0,310.32,310.84,955.0,264.4236,264.8408,264.2618,264.7046,955.0
2022-05-20 14:15:00,310.72,310.72,310.34,310.34,600.0,264.6024,264.6024,264.2788,264.2788,600.0
2022-05-20 14:20:00,310.28,310.73,310.03,310.73,472.0,264.2277,264.6109,264.0148,264.6109,472.0
2022-05-20 14:25:00,310.41,310.58,310.32,310.53,1615.0,264.3384,264.4832,264.2618,264.4406,1615.0
2022-05-20 14:30:00,310.33,310.33,309.47,309.63,2469.0,264.2703,264.2703,263.5379,263.6742,2469.0
2022-05-20 14:35:00,309.62,309.75,309.49,309.65,1392.0,263.6656,263.7764,263.5549,263.6912,1392.0
2022-05-20 14:40:00,310.4,310.4,310.17,310.17,600.0,264.3299,264.3299,264.134,264.134,600.0
2022-05-20 14:45:00,310.14,310.47,310.05,310.47,940.0,264.1085,264.3895,264.0318,264.3895,940.0
2022-05-20 14:50:00,310.44,311.3,310.44,311.02,1519.0,264.3639,265.0963,264.3639,264.8579,1519.0
2022-05-20 14:55:00,311.04,311.21,310.81,310.97,998.0,264.8749,265.0197,264.679,264.8153,998.0
2022-05-20 15:00:00,310.79,310.79,310.31,310.31,1698.0,264.662,264.662,264.2532,264.2532,1698.0
2022-05-20 15:05:00,310.35,310.52,309.88,309.88,1106.0,264.2873,264.4321,263.8871,263.8871,1106.0
2022-05-20 15:10:00,309.9,309.9,309.58,309.77,1462.0,263.9041,263.9041,263.6316,263.7934,1462.0
2022-05-20 15:15:00,309.71,309.71,309.53,309.65,1383.0,263.7423,263.7423,263.589,263.6912,1383.0
2022-05-20 15:20:00,309.81,309.99,309.51,309.72,1138.0,263.8274,263.9807,263.572,263.7508,1138.0
2022-05-20 15:25:00,309.7,310.83,309.64,310.83,2406.0,263.7338,264.6961,263.6827,264.6961,2406.0
2022-05-20 15:30:00,310.88,311.7,310.48,311.69,2466.0,264.7386,265.4369,264.398,265.4284,2466.0
2022-05-20 15:35:00,311.55,313.0,311.43,312.37,3815.0,265.3092,266.544,265.207,266.0075,3815.0
2022-05-20 15:40:00,312.48,313.38,312.48,312.87,5797.0,266.1012,266.8676,266.1012,266.4333,5797.0
2022-05-20 15:45:00,313.1,313.32,312.26,313.25,4746.0,266.6291,266.8165,265.9138,266.7569,4746.0
2022-05-20 15:50:00,313.47,313.63,312.71,313.07,9010.0,266.9442,267.0805,266.297,266.6036,9010.0
2022-05-20 15:55:00,312.86,313.46,312.55,312.73,28191.0,266.4248,266.9357,266.1608,266.3141,28191.0
2022-05-23 09:30:00,315.89,317.64,315.37,316.11,11534.0,269.005,270.4953,268.5622,269.1924,11534.0
2022-05-23 09:35:00,316.75,316.99,314.69,316.19,8463.0,269.7374,269.9418,267.9832,269.2605,8463.0
2022-05-23 09:40:00,316.29,317.0,315.55,315.59,2500.0,269.3457,269.9503,268.7155,268.7496,2500.0
2022-05-23 09:45:00,315.29,315.29,313.92,314.13,13961.0,268.4941,268.4941,267.3274,267.5063,13961.0
2022-05-23 09:50:00,313.8,313.81,312.7,312.91,2305.0,267.2252,267.2338,266.2885,266.4673,2305.0
2022-05-23 09:55:00,312.65,312.65,311.61,311.71,2056.0,266.2459,266.2459,265.3603,265.4454,2056.0
2022-05-23 10:00:00,311.77,311.77,310.87,311.66,1927.0,265.4965,265.4965,264.7301,265.4029,1927.0
2022-05-23 10:05:00,311.76,312.0,311.17,312.0,1668.0,265.488,265.6924,264.9856,265.6924,1668.0
2022-05-23 10:10:00,312.04,313.15,311.81,312.92,3052.0,265.7265,266.6717,265.5306,266.4759,3052.0
2022-05-23 10:15:00,313.31,314.0,312.91,313.44,8848.0,266.808,267.3956,266.4673,266.9187,8848.0
2022-05-23 10:20:00,313.16,314.0,313.16,313.55,4067.0,266.6802,267.3956,266.6802,267.0124,4067.0
2022-05-23 10:25:00,313.54,314.14,313.34,314.14,3991.0,267.0038,267.5148,266.8335,267.5148,3991.0
2022-05-23 10:30:00,314.5,314.81,313.7,313.99,5324.0,267.8214,268.0853,267.1401,267.387,5324.0
2022-05-23 10:35:00,314.2,314.54,314.14,314.3,1011.0,267.5659,267.8554,267.5148,267.651,1011.0
2022-05-23 10:40:00,314.82,314.82,314.01,314.01,1401.0,268.0939,268.0939,267.4041,267.4041,1401.0
2022-05-23 10:45:00,314.18,314.18,313.86,313.98,1100.0,267.5488,267.5488,267.2763,267.3785,1100.0
2022-05-23 10:50:00,314.31,314.7,313.68,314.7,3528.0,267.6596,267.9917,267.1231,267.9917,3528.0
2022-05-23 10:55:00,314.45,314.64,314.29,314.29,1000.0,267.7788,267.9406,267.6425,267.6425,1000.0
2022-05-23 11:00:00,314.17,315.01,313.9,315.01,1919.0,267.5403,268.2557,267.3104,268.2557,1919.0
2022-05-23 11:05:00,315.19,315.26,314.75,315.14,920.0,268.4089,268.4686,268.0342,268.3664,920.0
2022-05-23 11:10:00,315.43,315.5,315.13,315.5,2965.0,268.6133,268.6729,268.3578,268.6729,2965.0
2022-05-23 11:15:00,315.95,316.06,315.67,315.82,2018.0,269.0561,269.1498,268.8177,268.9454,2018.0
2022-05-23 11:20:00,316.21,316.21,315.79,315.93,1243.0,269.2776,269.2776,268.9199,269.0391,1243.0
2022-05-23 11:25:00,315.95,316.31,315.66,316.31,719.0,269.0561,269.3627,268.8092,269.3627,719.0
2022-05-23 11:30:00,315.95,316.08,315.32,315.6,2837.0,269.0561,269.1668,268.5196,268.7581,2837.0
2022-05-23 11:35:00,315.09,315.41,315.09,315.27,980.0,268.3238,268.5963,268.3238,268.4771,980.0
2022-05-23 11:40:00,315.37,315.54,315.22,315.41,2306.0,268.5622,268.707,268.4345,268.5963,2306.0
2022-05-23 11:45:00,315.4,315.63,315.16,315.26,1100.0,268.5878,268.7836,268.3834,268.4686,1100.0
2022-05-23 11:50:00,315.24,315.55,315.22,315.55,2133.0,268.4515,268.7155,268.4345,268.7155,2133.0
2022-05-23 11:55:00,315.43,315.65,315.28,315.5,2215.0,268.6133,268.8007,268.4856,268.6729,2215.0
2022-05-23 12:00:00,315.4,315.4,315.1,315.22,1525.0,268.5878,268.5878,268.3323,268.4345,1525.0
2022-05-23 12:05:00,315.33,315.62,315.33,315.59,1407.0,268.5282,268.7751,268.5282,268.7496,1407.0
2022-05-23 12:10:00,315.34,315.41,315.33,315.41,494.0,268.5367,268.5963,268.5282,268.5963,494.0
2022-05-23 12:15:00,315.61,315.61,315.01,315.04,3029.0,268.7666,268.7666,268.2557,268.2812,3029.0
2022-05-23 12:20:00,314.92,315.2,314.92,315.05,2102.0,268.179,268.4175,268.179,268.2897,2102.0
2022-05-23 12:25:00,315.28,315.39,315.17,315.35,2430.0,268.4856,268.5793,268.3919,268.5452,2430.0
2022-05-23 12:30:00,315.17,315.35,315.06,315.35,1510.0,268.3919,268.5452,268.2982,268.5452,1510.0
2022-05-23 12:35:00,315.31,315.47,315.15,315.38,1357.0,268.5111,268.6474,268.3749,268.5707,1357.0
2022-05-23 12:40:00,315.62,315.68,315.34,315.68,1528.0,268.7751,268.8262,268.5367,268.8262,1528.0
2022-05-23 12:45:00,315.53,315.74,315.46,315.56,2113.0,268.6985,268.8773,268.6389,268.724,2113.0
2022-05-23 12:50:00,315.61,315.61,315.06,315.27,2110.0,268.7666,268.7666,268.2982,268.4771,2110.0
2022-05-23 12:55:00,315.5,316.14,315.42,316.14,1322.0,268.6729,269.2179,268.6048,269.2179,1322.0
2022-05-23 13:00:00,316.26,316.53,316.03,316.46,1421.0,269.3201,269.5501,269.1243,269.4904,1421.0
2022-05-23 13:05:00,316.54,316.68,316.32,316.68,2805.0,269.5586,269.6778,269.3712,269.6778,2805.0
2022-05-23 13:10:00,316.7,316.7,316.32,316.33,4723.0,269.6948,269.6948,269.3712,269.3797,4723.0
2022-05-23 13:15:00,316.38,316.38,315.3,315.63,3322.0,269.4223,269.4223,268.5026,268.7836,3322.0
2022-05-23 13:20:00,315.55,316.07,315.41,316.06,1801.0,268.7155,269.1583,268.5963,269.1498,1801.0
2022-05-23 13:25:00,316.16,316.17,315.9,316.15,1666.0,269.235,269.2435,269.0136,269.2265,1666.0
2022-05-23 13:30:00,316.01,316.85,316.01,316.66,1495.0,269.1072,269.8226,269.1072,269.6608,1495.0
2022-05-23 13:35:00,316.68,316.95,316.52,316.59,2512.0,269.6778,269.9077,269.5415,269.6011,2512.0
2022-05-23 13:40:00,316.77,317.27,316.76,317.26,1400.0,269.7544,270.1802,269.7459,270.1717,1400.0
2022-05-23 13:45:00,317.35,318.01,317.32,318.01,2231.0,270.2483,270.8104,270.2228,270.8104,2231.0
2022-05-23 13:50:00,318.09,318.24,317.99,318.13,1583.0,270.8785,271.0063,270.7934,270.9126,1583.0
2022-05-23 13:55:00,318.24,318.56,318.24,318.55,2833.0,271.0063,271.2788,271.0063,271.2702,2833.0
2022-05-23 14:00:00,318.72,318.81,318.28,318.49,2545.0,271.415,271.4917,271.0403,271.2191,2545.0
2022-05-23 14:05:00,318.38,319.17,318.3,318.81,2389.0,271.1255,271.7982,271.0573,271.4917,2389.0
2022-05-23 14:10:00,319.17,319.27,318.91,319.09,4500.0,271.7982,271.8834,271.5768,271.7301,4500.0
2022-05-23 14:15:00,318.94,319.47,318.94,319.47,2370.0,271.6024,272.0537,271.6024,272.0537,2370.0
2022-05-23 14:20:00,319.38,319.56,319.18,319.56,1400.0,271.9771,272.1303,271.8067,272.1303,1400.0
2022-05-23 14:25:00,319.53,319.53,319.02,319.02,2671.0,272.1048,272.1048,271.6705,271.6705,2671.0
2022-05-23 14:30:00,319.08,319.08,318.79,318.83,2233.0,271.7216,271.7216,271.4746,271.5087,2233.0
2022-05-23 14:35:00,318.72,319.08,318.71,319.08,1600.0,271.415,271.7216,271.4065,271.7216,1600.0
2022-05-23 14:40:00,319.02,319.38,318.72,319.21,4043.0,271.6705,271.9771,271.415,271.8323,4043.0
2022-05-23 14:45:00,319.08,319.44,318.79,319.03,2700.0,271.7216,272.0281,271.4746,271.679,2700.0
2022-05-23 14:50:00,318.94,318.99,318.36,318.44,3275.0,271.6024,271.6449,271.1084,271.1766,3275.0
2022-05-23 14:55:00,318.6,318.81,318.49,318.69,3720.0,271.3128,271.4917,271.2191,271.3895,3720.0
2022-05-23 15:00:00,318.75,319.05,318.75,319.01,3799.0,271.4406,271.696,271.4406,271.662,3799.0
2022-05-23 15:05:00,319.11,319.28,318.93,319.27,3259.0,271.7471,271.8919,271.5938,271.8834,3259.0
2022-05-23 15:10:00,319.07,319.08,318.59,318.81,3365.0,271.7131,271.7216,271.3043,271.4917,3365.0
2022-05-23 15:15:00,318.87,319.14,318.77,319.14,3719.0,271.5427,271.7727,271.4576,271.7727,3719.0
2022-05-23 15:20:00,319.16,319.24,318.57,318.69,4364.0,271.7897,271.8578,271.2873,271.3895,4364.0
2022-05-23 15:25:00,318.87,319.01,318.57,318.68,5800.0,271.5427,271.662,271.2873,271.3809,5800.0
2022-05-23 15:30:00,318.53,318.69,318.33,318.55,3926.0,271.2532,271.3895,271.0829,271.2702,3926.0
2022-05-23 15:35:00,318.76,318.82,318.1,318.29,8262.0,271.4491,271.5002,270.887,271.0488,8262.0
2022-05-23 15:40:00,318.35,318.68,318.22,318.5,6052.0,271.0999,271.3809,270.9892,271.2277,6052.0
2022-05-23 15:45:00,318.52,318.55,318.18,318.49,9889.0,271.2447,271.2702,270.9552,271.2191,9889.0
2022-05-23 15:50:00,318.61,319.68,318.61,318.95,15038.0,271.3213,272.2325,271.3213,271.6109,15038.0
2022-05-23 15:55:00,318.98,320.19,318.98,320.1,37362.0,271.6364,272.6668,271.6364,272.5902,37362.0
2022-05-24 09:30:00,318.83,320.91,318.73,319.72,11795.0,271.5087,273.28,271.4235,272.2666,11795.0
2022-05-24 09:35:00,320.87,321.15,320.1,320.22,1878.0,273.2459,273.4843,272.5902,272.6924,1878.0
2022-05-24 09:40:00,320.13,320.68,319.22,320.44,1914.0,272.6157,273.0841,271.8408,272.8797,1914.0
2022-05-24 09:45:00,321.31,321.71,320.75,321.01,2450.0,273.6206,273.9612,273.1437,273.3651,2450.0
2022-05-24 09:50:00,320.83,321.41,320.49,320.49,4514.0,273.2118,273.7058,272.9223,272.9223,4514.0
2022-05-24 09:55:00,320.59,321.24,320.51,320.8,2489.0,273.0075,273.561,272.9393,273.1863,2489.0
2022-05-24 10:00:00,320.55,321.45,320.27,320.27,6593.0,272.9734,273.7398,272.735,272.735,6593.0
2022-05-24 10:05:00,320.22,320.31,319.87,320.11,2717.0,272.6924,272.769,272.3943,272.5987,2717.0
2022-05-24 10:10:00,320.13,320.17,319.22,319.87,4911.0,272.6157,272.6498,271.8408,272.3943,4911.0
2022-05-24 10:15:00,319.56,319.56,317.99,318.92,2600.0,272.1303,272.1303,270.7934,271.5853,2600.0
2022-05-24 10:20:00,319.15,320.23,318.76,319.86,6816.0,271.7812,272.7009,271.4491,272.3858,6816.0
2022-05-24 10:25:00,319.88,320.94,319.62,320.81,3520.0,272.4028,273.3055,272.1814,273.1948,3520.0
2022-05-24 10:30:00,320.71,320.71,319.86,320.2,2482.0,273.1097,273.1097,272.3858,272.6753,2482.0
2022-05-24 10:35:00,320.33,320.54,320.17,320.23,2615.0,272.7861,272.9649,272.6498,272.7009,2615.0
2022-05-24 10:40:00,320.21,320.63,319.69,319.69,1800.0,272.6839,273.0415,272.241,272.241,1800.0
2022-05-24 10:45:00,319.79,320.15,319.44,319.44,2531.0,272.3262,272.6328,272.0281,272.0281,2531.0
2022-05-24 10:50:00,319.34,320.06,319.34,319.85,3000.0,271.943,272.5561,271.943,272.3773,3000.0
2022-05-24 10:55:00,319.88,320.64,319.69,320.63,3148.0,272.4028,273.05,272.241,273.0415,3148.0
2022-05-24 11:00:00,320.59,321.14,320.58,321.02,2501.0,273.0075,273.4758,272.9989,273.3736,2501.0
2022-05-24 11:05:00,320.86,321.72,320.86,321.65,3955.0,273.2374,273.9697,273.2374,273.9101,3955.0
2022-05-24 11:10:00,321.61,321.92,321.56,321.92,1700.0,273.8761,274.1401,273.8335,274.1401,1700.0
2022-05-24 11:15:00,321.95,321.95,321.36,321.49,3008.0,274.1656,274.1656,273.6632,273.7739,3008.0
2022-05-24 11:20:00,321.28,321.28,319.96,320.42,5334.0,273.5951,273.5951,272.471,272.8627,5334.0
2022-05-24 11:25:00,320.33,320.71,320.06,320.27,4140.0,272.7861,273.1097,272.5561,272.735,4140.0
2022-05-24 11:30:00,320.27,320.69,320.04,320.04,2928.0,272.735,273.0926,272.5391,272.5391,2928.0
2022-05-24 11:35:00,320.03,320.22,319.74,319.89,2765.0,272.5306,272.6924,272.2836,272.4114,2765.0
2022-05-24 11:40:00,320.12,320.94,319.89,320.94,2515.0,272.6072,273.3055,272.4114,273.3055,2515.0
2022-05-24 11:45:00,320.98,322.03,320.89,321.96,5810.0,273.3396,274.2337,273.2629,274.1741,5810.0
2022-05-24 11:50:00,321.9,321.9,321.32,321.39,1408.0,274.123,274.123,273.6291,273.6887,1408.0
2022-05-24 11:55:00,321.35,321.94,321.26,321.38,2759.0,273.6547,274.1571,273.578,273.6802,2759.0
2022-05-24 12:00:00,321.3,321.41,320.83,320.94,2987.0,273.6121,273.7058,273.2118,273.3055,2987.0
2022-05-24 12:05:00,320.85,321.29,320.74,321.18,2917.0,273.2289,273.6036,273.1352,273.5099,2917.0
2022-05-24 12:10:00,321.23,321.56,320.71,321.05,2201.0,273.5525,273.8335,273.1097,273.3992,2201.0
2022-05-24 12:15:00,321.45,321.84,320.76,320.84,5093.0,273.7398,274.0719,273.1522,273.2204,5093.0
2022-05-24 12:20:00,320.9,320.96,320.66,320.96,700.0,273.2715,273.3225,273.0671,273.3225,700.0
2022-05-24 12:25:00,321.07,321.08,320.62,320.66,3953.0,273.4162,273.4247,273.033,273.0671,3953.0
2022-05-24 12:30:00,320.5,320.5,320.31,320.31,700.0,272.9308,272.9308,272.769,272.769,700.0
2022-05-24 12:35:00,320.35,320.41,319.76,319.86,8750.0,272.8031,272.8542,272.3007,272.3858,8750.0
2022-05-24 12:40:00,320.23,320.57,319.98,320.48,1349.0,272.7009,272.9904,272.488,272.9138,1349.0
2022-05-24 12:45:00,320.72,321.0,320.72,320.84,800.0,273.1182,273.3566,273.1182,273.2204,800.0
2022-05-24 12:50:00,321.07,321.59,321.07,321.58,707.0,273.4162,273.859,273.4162,273.8505,707.0
2022-05-24 12:55:00,321.57,322.21,321.57,322.0,3254.0,273.842,274.387,273.842,274.2082,3254.0
2022-05-24 13:00:00,321.91,321.91,321.4,321.4,800.0,274.1315,274.1315,273.6972,273.6972,800.0
2022-05-24 13:05:00,321.53,321.55,321.41,321.42,1400.0,273.8079,273.825,273.7058,273.7143,1400.0
2022-05-24 13:10:00,321.36,321.65,321.33,321.4,1885.0,273.6632,273.9101,273.6376,273.6972,1885.0
2022-05-24 13:15:00,321.44,321.64,321.24,321.44,1300.0,273.7313,273.9016,273.561,273.7313,1300.0
2022-05-24 13:20:00,321.35,321.63,321.24,321.24,3066.0,273.6547,273.8931,273.561,273.561,3066.0
2022-05-24 13:25:00,321.29,321.53,321.11,321.39,2778.0,273.6036,273.8079,273.4503,273.6887,2778.0
2022-05-24 13:30:00,321.3,321.55,320.82,320.82,1410.0,273.6121,273.825,273.2033,273.2033,1410.0
2022-05-24 13:35:00,320.8,321.18,320.72,321.12,1695.0,273.1863,273.5099,273.1182,273.4588,1695.0
2022-05-24 13:40:00,321.33,321.86,321.33,321.6,907.0,273.6376,274.089,273.6376,273.8676,907.0
2022-05-24 13:45:00,321.46,321.55,321.13,321.34,2448.0,273.7483,273.825,273.4673,273.6461,2448.0
2022-05-24 13:50:00,321.39,321.39,321.23,321.29,2562.0,273.6887,273.6887,273.5525,273.6036,2562.0
2022-05-24 13:55:00,321.38,321.74,321.38,321.74,1680.0,273.6802,273.9868,273.6802,273.9868,1680.0
2022-05-24 14:00:00,322.1,322.1,321.77,321.88,3449.0,274.2933,274.2933,274.0123,274.106,3449.0
2022-05-24 14:05:00,321.75,322.46,321.61,322.35,4916.0,273.9953,274.5999,273.8761,274.5062,4916.0
2022-05-24 14:10:00,322.76,323.34,322.6,322.6,2100.0,274.8554,275.3493,274.7191,274.7191,2100.0
2022-05-24 14:15:00,322.87,322.87,322.25,322.5,2116.0,274.9491,274.9491,274.4211,274.634,2116.0
2022-05-24 14:20:00,322.47,322.85,322.38,322.85,2242.0,274.6084,274.932,274.5318,274.932,2242.0
2022-05-24 14:25:00,323.01,323.34,322.75,322.78,1400.0,275.0683,275.3493,274.8469,274.8724,1400.0
2022-05-24 14:30:00,322.7,323.67,322.68,323.65,1901.0,274.8043,275.6303,274.7873,275.6133,1901.0
2022-05-24 14:35:00,323.83,324.08,323.61,323.68,3575.0,275.7666,275.9795,275.5792,275.6388,3575.0
2022-05-24 14:40:00,323.74,324.16,323.6,323.78,6280.0,275.6899,276.0476,275.5707,275.724,6280.0
2022-05-24 14:45:00,323.7,323.7,322.91,322.91,3521.0,275.6559,275.6559,274.9831,274.9831,3521.0
2022-05-24 14:50:00,322.96,322.96,322.69,322.92,2276.0,275.0257,275.0257,274.7958,274.9916,2276.0
2022-05-24 14:55:00,322.73,323.32,322.57,323.25,3860.0,274.8298,275.3323,274.6936,275.2727,3860.0
2022-05-24 15:00:00,323.13,324.36,323.09,324.1,5150.0,275.1705,276.2179,275.1364,275.9965,5150.0
2022-05-24 15:05:00,324.16,324.74,324.16,324.34,3632.0,276.0476,276.5415,276.0476,276.2009,3632.0
2022-05-24 15:10:00,324.29,324.89,324.28,324.57,4643.0,276.1583,276.6692,276.1498,276.3967,4643.0
2022-05-24 15:15:00,324.62,325.15,324.49,325.0,1807.0,276.4393,276.8907,276.3286,276.7629,1807.0
2022-05-24 15:20:00,324.95,325.24,324.84,325.19,1600.0,276.7203,276.9673,276.6267,276.9247,1600.0
2022-05-24 15:25:00,324.87,325.25,324.69,325.25,3542.0,276.6522,276.9758,276.4989,276.9758,3542.0
2022-05-24 15:30:00,325.2,325.49,324.98,325.06,6456.0,276.9332,277.1802,276.7459,276.814,6456.0
2022-05-24 15:35:00,325.13,326.74,325.12,326.58,12015.0,276.8736,278.2447,276.8651,278.1084,12015.0
2022-05-24 15:40:00,326.65,326.65,325.97,325.97,8620.0,278.168,278.168,277.589,277.589,8620.0
2022-05-24 15:45:00,325.98,326.49,325.91,326.34,8118.0,277.5975,278.0318,277.5379,277.904,8118.0
2022-05-24 15:50:00,326.51,327.2,325.95,325.95,22393.0,278.0488,278.6364,277.5719,277.5719,22393.0
2022-05-24 15:55:00,325.94,326.43,325.75,326.18,50118.0,277.5634,277.9807,277.4016,277.7678,50118.0
2022-05-25 09:30:00,324.45,324.45,321.84,323.85,12184.0,276.2946,276.2946,274.0719,275.7836,12184.0
2022-05-25 09:35:00,323.84,324.55,323.03,323.66,6534.0,275.7751,276.3797,275.0853,275.6218,6534.0
2022-05-25 09:40:00,323.81,323.82,321.89,322.05,3328.0,275.7495,275.7581,274.1145,274.2508,3328.0
2022-05-25 09:45:00,321.89,322.07,321.52,322.05,8655.0,274.1145,274.2678,273.7994,274.2508,8655.0
2022-05-25 09:50:00,322.23,322.52,321.95,322.52,1860.0,274.4041,274.651,274.1656,274.651,1860.0
2022-05-25 09:55:00,322.27,322.56,322.07,322.07,2545.0,274.4381,274.6851,274.2678,274.2678,2545.0
2022-05-25 10:00:00,321.39,321.39,320.82,321.27,3266.0,273.6887,273.6887,273.2033,273.5865,3266.0
2022-05-25 10:05:00,320.46,321.21,320.37,320.93,4518.0,272.8968,273.5354,272.8201,273.297,4518.0
2022-05-25 10:10:00,320.84,321.11,319.51,319.79,7501.0,273.2204,273.4503,272.0878,272.3262,7501.0
2022-05-25 10:15:00,320.15,321.39,320.06,320.94,7293.0,272.6328,273.6887,272.5561,273.3055,7293.0
2022-05-25 10:20:00,321.04,321.5,320.55,320.55,6457.0,273.3907,273.7824,272.9734,272.9734,6457.0
2022-05-25 10:25:00,320.59,320.94,320.04,320.62,4552.0,273.0075,273.3055,272.5391,273.033,4552.0
2022-05-25 10:30:00,320.28,321.04,320.06,320.69,4963.0,272.7435,273.3907,272.5561,273.0926,4963.0
2022-05-25 10:35:00,320.79,321.65,320.57,321.55,6800.0,273.1778,273.9101,272.9904,273.825,6800.0
2022-05-25 10:40:00,321.49,321.71,321.13,321.55,3995.0,273.7739,273.9612,273.4673,273.825,3995.0
2022-05-25 10:45:00,321.44,321.76,320.95,321.75,2400.0,273.7313,274.0038,273.314,273.9953,2400.0
2022-05-25 10:50:00,321.88,322.67,321.79,322.65,6143.0,274.106,274.7787,274.0294,274.7617,6143.0
2022-05-25 10:55:00,322.61,322.62,322.15,322.19,1601.0,274.7277,274.7362,274.3359,274.37,1601.0
2022-05-25 11:00:00,322.09,323.36,322.09,323.13,5576.0,274.2848,275.3663,274.2848,275.1705,5576.0
2022-05-25 11:05:00,323.06,323.31,322.9,323.31,3020.0,275.1109,275.3238,274.9746,275.3238,3020.0
2022-05-25 11:10:00,323.25,323.26,322.58,322.72,3420.0,275.2727,275.2812,274.7021,274.8213,3420.0
2022-05-25 11:15:00,322.85,323.06,322.77,322.88,3716.0,274.932,275.1109,274.8639,274.9576,3716.0
2022-05-25 11:20:00,322.69,323.4,322.13,323.26,4287.0,274.7958,275.4004,274.3189,275.2812,4287.0
2022-05-25 11:25:00,323.17,323.48,322.94,322.94,7016.0,275.2045,275.4685,275.0087,275.0087,7016.0
2022-05-25 11:30:00,323.01,323.17,321.31,321.9,5903.0,275.0683,275.2045,273.6206,274.123,5903.0
2022-05-25 11:35:00,321.67,321.74,320.99,321.69,3416.0,273.9272,273.9868,273.3481,273.9442,3416.0
2022-05-25 11:40:00,321.57,322.99,321.41,322.99,6456.0,273.842,275.0513,273.7058,275.0513,6456.0
2022-05-25 11:45:00,323.0,323.37,322.85,323.16,4721.0,275.0598,275.3749,274.932,275.196,4721.0
2022-05-25 11:50:00,323.35,323.59,323.28,323.59,746.0,275.3578,275.5622,275.2982,275.5622,746.0
2022-05-25 11:55:00,323.74,323.82,323.5,323.5,1721.0,275.6899,275.7581,275.4856,275.4856,1721.0
2022-05-25 12:00:00,323.62,323.62,323.57,323.57,300.0,275.5877,275.5877,275.5452,275.5452,300.0
2022-05-25 12:05:00,323.43,323.61,322.98,323.11,3200.0,275.4259,275.5792,275.0427,275.1534,3200.0
2022-05-25 12:10:00,323.19,323.19,322.87,323.09,1401.0,275.2216,275.2216,274.9491,275.1364,1401.0
2022-05-25 12:15:00,323.11,323.15,322.49,322.49,811.0,275.1534,275.1875,274.6255,274.6255,811.0
2022-05-25 12:20:00,322.32,322.46,322.24,322.25,3302.0,274.4807,274.5999,274.4126,274.4211,3302.0
2022-05-25 12:25:00,322.11,322.23,321.83,322.23,2340.0,274.3019,274.4041,274.0634,274.4041,2340.0
2022-05-25 12:30:00,322.52,322.56,322.34,322.54,2468.0,274.651,274.6851,274.4977,274.668,2468.0
2022-05-25 12:35:00,322.54,322.65,322.03,322.64,2140.0,274.668,274.7617,274.2337,274.7532,2140.0
2022-05-25 12:40:00,322.89,323.09,322.89,323.08,825.0,274.9661,275.1364,274.9661,275.1279,825.0
2022-05-25 12:45:00,323.18,323.19,322.64,322.73,4182.0,275.2131,275.2216,274.7532,274.8298,4182.0
2022-05-25 12:50:00,322.83,323.0,322.45,322.8,4106.0,274.915,275.0598,274.5914,274.8895,4106.0
2022-05-25 12:55:00,322.69,322.92,322.49,322.73,1917.0,274.7958,274.9916,274.6255,274.8298,1917.0
2022-05-25 13:00:00,322.86,323.16,322.83,322.94,2741.0,274.9405,275.196,274.915,275.0087,2741.0
2022-05-25 13:05:00,323.06,323.68,323.05,323.37,4501.0,275.1109,275.6388,275.1023,275.3749,4501.0
2022-05-25 13:10:00,323.41,323.47,322.8,323.1,5006.0,275.4089,275.46,274.8895,275.1449,5006.0
2022-05-25 13:15:00,323.1,323.76,323.09,323.76,3922.0,275.1449,275.707,275.1364,275.707,3922.0
2022-05-25 13:20:00,323.7,323.7,323.26,323.4,700.0,275.6559,275.6559,275.2812,275.4004,700.0
2022-05-25 13:25:00,323.28,323.38,323.16,323.24,2700.0,275.2982,275.3834,275.196,275.2641,2700.0
2022-05-25 13:30:00,323.18,323.4,322.78,323.28,6767.0,275.2131,275.4004,274.8724,275.2982,6767.0
2022-05-25 13:35:00,323.41,323.69,323.16,323.16,2410.0,275.4089,275.6474,275.196,275.196,2410.0
2022-05-25 13:40:00,323.33,323.42,322.97,323.29,3164.0,275.3408,275.4174,275.0342,275.3067,3164.0
2022-05-25 13:45:00,323.43,323.54,323.28,323.38,1775.0,275.4259,275.5196,275.2982,275.3834,1775.0
2022-05-25 13:50:00,323.3,323.44,322.82,322.94,3416.0,275.3152,275.4345,274.9065,275.0087,3416.0
2022-05-25 13:55:00,323.01,323.22,322.84,323.16,4289.0,275.0683,275.2471,274.9235,275.196,4289.0
2022-05-25 14:00:00,323.2,324.16,322.96,323.65,4817.0,275.2301,276.0476,275.0257,275.6133,4817.0
2022-05-25 14:05:00,323.99,324.0,321.99,322.86,7700.0,275.9028,275.9113,274.1997,274.9405,7700.0
2022-05-25 14:10:00,323.75,323.78,322.74,323.16,3360.0,275.6985,275.724,274.8384,275.196,3360.0
2022-05-25 14:15:00,323.31,324.36,323.27,323.84,2050.0,275.3238,276.2179,275.2897,275.7751,2050.0
2022-05-25 14:20:00,323.79,324.32,323.79,324.31,1400.0,275.7325,276.1838,275.7325,276.1753,1400.0
2022-05-25 14:25:00,324.31,324.96,324.31,324.69,6882.0,276.1753,276.7289,276.1753,276.4989,6882.0
2022-05-25 14:30:00,324.88,325.2,324.73,324.97,6224.0,276.6607,276.9332,276.533,276.7374,6224.0
2022-05-25 14:35:00,325.23,325.23,324.48,324.53,5389.0,276.9588,276.9588,276.3201,276.3627,5389.0
2022-05-25 14:40:00,324.63,325.24,324.61,324.98,4970.0,276.4478,276.9673,276.4308,276.7459,4970.0
2022-05-25 14:45:00,324.97,325.54,324.96,325.19,3464.0,276.7374,277.2228,276.7289,276.9247,3464.0
2022-05-25 14:50:00,325.38,325.58,324.95,325.1,7255.0,277.0865,277.2568,276.7203,276.8481,7255.0
2022-05-25 14:55:00,325.26,325.5,325.13,325.34,6100.0,276.9843,277.1887,276.8736,277.0525,6100.0
2022-05-25 15:00:00,325.37,326.22,325.31,326.15,3252.0,277.078,277.8018,277.0269,277.7422,3252.0
2022-05-25 15:05:00,326.05,326.09,325.74,326.06,4112.0,277.6571,277.6911,277.3931,277.6656,4112.0
2022-05-25 15:10:00,326.07,326.24,325.97,326.22,7090.0,277.6741,277.8189,277.589,277.8018,7090.0
2022-05-25 15:15:00,326.33,326.35,325.79,326.0,7500.0,277.8955,277.9126,277.4357,277.6145,7500.0
2022-05-25 15:20:00,325.79,326.04,325.7,325.91,5908.0,277.4357,277.6486,277.359,277.5379,5908.0
2022-05-25 15:25:00,325.99,326.14,325.97,326.1,6551.0,277.606,277.7337,277.589,277.6997,6551.0
2022-05-25 15:30:00,326.07,326.26,325.95,326.02,11824.0,277.6741,277.8359,277.5719,277.6315,11824.0
2022-05-25 15:35:00,326.0,326.07,325.73,325.87,12196.0,277.6145,277.6741,277.3846,277.5038,12196.0
2022-05-25 15:40:00,325.87,326.93,325.86,326.84,5312.0,277.5038,278.4065,277.4953,278.3298,5312.0
2022-05-25 15:45:00,326.77,327.15,326.29,326.3,11639.0,278.2702,278.5938,277.8615,277.87,11639.0
2022-05-25 15:50:00,326.23,326.34,325.47,325.88,31190.0,277.8104,277.904,277.1632,277.5123,31190.0
2022-05-25 15:55:00,325.66,325.84,324.75,324.86,42403.0,277.325,277.4782,276.55,276.6437,42403.0
2022-05-26 09:30:00,326.44,327.93,325.81,327.93,7113.0,277.9892,279.258,277.4527,279.258,7113.0
2022-05-26 09:35:00,327.4,327.89,327.18,327.34,710.0,278.8067,279.224,278.6194,278.7556,710.0
2022-05-26 09:40:00,327.22,327.22,325.67,325.67,4897.0,278.6534,278.6534,277.3335,277.3335,4897.0
2022-05-26 09:45:00,325.25,326.69,324.91,325.3,7583.0,276.9758,278.2021,276.6863,277.0184,7583.0
2022-05-26 09:50:00,325.65,326.17,325.55,326.09,7135.0,277.3164,277.7593,277.2313,277.6911,7135.0
2022-05-26 09:55:00,326.71,326.78,326.47,326.58,900.0,278.2191,278.2787,278.0147,278.1084,900.0
2022-05-26 10:00:00,326.94,326.94,325.93,326.44,2259.0,278.415,278.415,277.5549,277.9892,2259.0
2022-05-26 10:05:00,326.03,326.04,325.48,326.0,601.0,277.64,277.6486,277.1717,277.6145,601.0
2022-05-26 10:10:00,324.9,325.3,324.9,325.3,678.0,276.6778,277.0184,276.6778,277.0184,678.0
2022-05-26 10:15:00,325.36,325.36,324.81,324.81,900.0,277.0695,277.0695,276.6011,276.6011,900.0
2022-05-26 10:20:00,325.13,325.74,325.0,325.74,3300.0,276.8736,277.3931,276.7629,277.3931,3300.0
2022-05-26 10:25:00,326.25,326.6,326.05,326.17,900.0,277.8274,278.1254,277.6571,277.7593,900.0
2022-05-26 10:30:00,326.94,327.66,326.63,327.31,2148.0,278.415,279.0281,278.151,278.7301,2148.0
2022-05-26 10:35:00,327.14,327.9,326.9,327.71,1347.0,278.5853,279.2325,278.3809,279.0707,1347.0
2022-05-26 10:40:00,327.55,327.61,327.37,327.54,763.0,278.9344,278.9855,278.7812,278.9259,763.0
2022-05-26 10:45:00,327.79,327.84,327.28,327.56,2000.0,279.1388,279.1814,278.7045,278.943,2000.0
2022-05-26 10:50:00,327.4,328.18,327.36,328.05,1879.0,278.8067,279.4709,278.7726,279.3602,1879.0
2022-05-26 10:55:00,328.13,328.45,327.79,328.06,2318.0,279.4284,279.7009,279.1388,279.3688,2318.0
2022-05-26 11:00:00,327.78,328.21,327.77,328.21,2282.0,279.1303,279.4965,279.1218,279.4965,2282.0
2022-05-26 11:05:00,328.1,328.7,328.1,328.7,1151.0,279.4028,279.9138,279.4028,279.9138,1151.0
2022-05-26 11:10:00,328.67,328.67,327.86,327.97,2000.0,279.8882,279.8882,279.1984,279.2921,2000.0
2022-05-26 11:15:00,328.06,328.31,327.89,327.95,800.0,279.3688,279.5816,279.224,279.2751,800.0
2022-05-26 11:20:00,327.47,327.55,327.14,327.14,300.0,278.8663,278.9344,278.5853,278.5853,300.0
2022-05-26 11:25:00,327.17,327.17,326.93,326.96,1310.0,278.6108,278.6108,278.4065,278.432,1310.0
2022-05-26 11:30:00,327.08,327.38,326.67,326.72,4681.0,278.5342,278.7897,278.1851,278.2276,4681.0
2022-05-26 11:35:00,326.87,327.25,326.87,327.23,1764.0,278.3554,278.679,278.3554,278.6619,1764.0
2022-05-26 11:40:00,327.17,327.36,327.1,327.33,1154.0,278.6108,278.7726,278.5512,278.7471,1154.0
2022-05-26 11:45:00,327.38,327.39,327.13,327.16,704.0,278.7897,278.7982,278.5768,278.6023,704.0
2022-05-26 11:50:00,327.34,327.42,327.19,327.22,500.0,278.7556,278.8237,278.6279,278.6534,500.0
2022-05-26 11:55:00,327.26,327.41,327.17,327.38,1470.0,278.6875,278.8152,278.6108,278.7897,1470.0
2022-05-26 12:00:00,327.46,328.13,327.37,328.13,1498.0,278.8578,279.4284,278.7812,279.4284,1498.0
2022-05-26 12:05:00,327.93,328.02,327.45,327.57,2475.0,279.258,279.3347,278.8493,278.9515,2475.0
2022-05-26 12:10:00,327.21,328.3,327.21,328.3,3139.0,278.6449,279.5731,278.6449,279.5731,3139.0
2022-05-26 12:15:00,327.87,327.87,327.49,327.49,746.0,279.207,279.207,278.8834,278.8834,746.0
2022-05-26 12:20:00,327.53,327.68,327.36,327.54,2140.0,278.9174,279.0452,278.7726,278.9259,2140.0
2022-05-26 12:25:00,327.62,327.89,327.53,327.53,1102.0,278.9941,279.224,278.9174,278.9174,1102.0
2022-05-26 12:30:00,327.84,328.4,327.84,328.21,700.0,279.1814,279.6583,279.1814,279.4965,700.0
2022-05-26 12:35:00,328.25,328.25,327.96,327.97,1600.0,279.5306,279.5306,279.2836,279.2921,1600.0
2022-05-26 12:40:00,328.04,328.37,327.79,327.79,2655.0,279.3517,279.6327,279.1388,279.1388,2655.0
2022-05-26 12:45:00,327.83,328.1,327.83,328.02,1100.0,279.1729,279.4028,279.1729,279.3347,1100.0
2022-05-26 12:50:00,328.26,328.26,328.04,328.04,1100.0,279.5391,279.5391,279.3517,279.3517,1100.0
2022-05-26 12:55:00,328.26,328.35,328.13,328.27,1767.0,279.5391,279.6157,279.4284,279.5476,1767.0
2022-05-26 13:00:00,328.41,328.52,328.34,328.46,1200.0,279.6668,279.7605,279.6072,279.7094,1200.0
2022-05-26 13:05:00,328.43,328.47,328.2,328.44,550.0,279.6838,279.7179,279.488,279.6924,550.0
2022-05-26 13:10:00,328.35,328.52,328.14,328.28,1415.0,279.6157,279.7605,279.4369,279.5561,1415.0
2022-05-26 13:15:00,328.35,328.62,328.35,328.53,919.0,279.6157,279.8456,279.6157,279.769,919.0
2022-05-26 13:20:00,328.48,328.63,328.13,328.13,2185.0,279.7264,279.8542,279.4284,279.4284,2185.0
2022-05-26 13:25:00,328.31,328.4,328.05,328.13,4100.0,279.5816,279.6583,279.3602,279.4284,4100.0
2022-05-26 13:30:00,328.04,328.04,327.7,327.96,2622.0,279.3517,279.3517,279.0622,279.2836,2622.0
2022-05-26 13:35:00,327.98,328.17,327.85,327.91,1000.0,279.3006,279.4624,279.1899,279.241,1000.0
2022-05-26 13:40:00,327.96,328.06,327.79,327.9,1405.0,279.2836,279.3688,279.1388,279.2325,1405.0
2022-05-26 13:45:00,327.78,327.78,327.45,327.57,1659.0,279.1303,279.1303,278.8493,278.9515,1659.0
2022-05-26 13:50:00,327.49,327.79,327.48,327.54,1382.0,278.8834,279.1388,278.8748,278.9259,1382.0
2022-05-26 13:55:00,327.48,327.55,327.32,327.49,2017.0,278.8748,278.9344,278.7386,278.8834,2017.0
2022-05-26 14:00:00,327.56,327.86,327.44,327.66,2483.0,278.943,279.1984,278.8408,279.0281,2483.0
2022-05-26 14:05:00,327.65,327.65,327.23,327.4,2901.0,279.0196,279.0196,278.6619,278.8067,2901.0
2022-05-26 14:10:00,327.48,327.49,327.15,327.22,2306.0,278.8748,278.8834,278.5938,278.6534,2306.0
2022-05-26 14:15:00,327.07,327.3,327.01,327.09,2715.0,278.5257,278.7216,278.4746,278.5427,2715.0
2022-05-26 14:20:00,327.06,327.48,327.02,327.48,6591.0,278.5172,278.8748,278.4831,278.8748,6591.0
2022-05-26 14:25:00,327.38,327.39,326.73,326.78,1900.0,278.7897,278.7982,278.2362,278.2787,1900.0
2022-05-26 14:30:00,326.9,326.9,326.44,326.44,1698.0,278.3809,278.3809,277.9892,277.9892,1698.0
2022-05-26 14:35:00,326.48,326.56,326.13,326.35,2407.0,278.0233,278.0914,277.7252,277.9126,2407.0
2022-05-26 14:40:00,326.21,326.85,326.2,326.68,1859.0,277.7933,278.3383,277.7848,278.1936,1859.0
2022-05-26 14:45:00,326.65,326.8,326.38,326.71,1250.0,278.168,278.2958,277.9381,278.2191,1250.0
2022-05-26 14:50:00,326.6,326.7,326.45,326.53,1500.0,278.1254,278.2106,277.9977,278.0658,1500.0
2022-05-26 14:55:00,326.55,326.59,326.23,326.31,1409.0,278.0829,278.1169,277.8104,277.8785,1409.0
2022-05-26 15:00:00,326.41,326.54,326.17,326.17,1803.0,277.9636,278.0744,277.7593,277.7593,1803.0
2022-05-26 15:05:00,326.39,327.1,326.39,327.07,1130.0,277.9466,278.5512,277.9466,278.5257,1130.0
2022-05-26 15:10:00,327.01,327.49,326.94,327.49,2563.0,278.4746,278.8834,278.415,278.8834,2563.0
2022-05-26 15:15:00,327.61,327.73,327.17,327.27,2247.0,278.9855,279.0877,278.6108,278.696,2247.0
2022-05-26 15:20:00,327.25,327.27,327.1,327.17,1201.0,278.679,278.696,278.5512,278.6108,1201.0
2022-05-26 15:25:00,327.01,327.31,326.98,327.18,3245.0,278.4746,278.7301,278.449,278.6194,3245.0
2022-05-26 15:30:00,327.25,327.78,327.15,327.64,3220.0,278.679,279.1303,278.5938,279.0111,3220.0
2022-05-26 15:35:00,327.69,327.91,327.48,327.8,3507.0,279.0537,279.241,278.8748,279.1473,3507.0
2022-05-26 15:40:00,327.84,328.39,327.78,328.39,3753.0,279.1814,279.6498,279.1303,279.6498,3753.0
2022-05-26 15:45:00,328.67,328.67,328.19,328.61,3309.0,279.8882,279.8882,279.4795,279.8371,3309.0
2022-05-26 15:50:00,328.73,328.97,326.41,326.41,9864.0,279.9393,280.1437,277.9636,277.9636,9864.0
2022-05-26 15:55:00,326.4,326.58,325.84,325.9,28278.0,277.9551,278.1084,277.4782,277.5293,28278.0
2022-05-27 09:30:00,327.33,330.44,327.33,330.43,9497.0,278.7471,281.3955,278.7471,281.387,9497.0
2022-05-27 09:35:00,330.79,331.36,330.77,331.0,1000.0,281.6936,282.179,281.6765,281.8724,1000.0
2022-05-27 09:40:00,330.44,331.25,330.3,331.24,3327.0,281.3955,282.0853,281.2763,282.0768,3327.0
2022-05-27 09:45:00,330.84,331.93,330.82,331.7,2700.0,281.7361,282.6644,281.7191,282.4685,2700.0
2022-05-27 09:50:00,330.95,331.43,330.73,331.2,1972.0,281.8298,282.2386,281.6425,282.0427,1972.0
2022-05-27 09:55:00,331.6,331.6,331.17,331.29,2461.0,282.3833,282.3833,282.0172,282.1193,2461.0
2022-05-27 10:00:00,331.76,333.42,331.76,333.42,890.0,282.5196,283.9332,282.5196,283.9332,890.0
2022-05-27 10:05:00,333.09,333.09,332.47,332.54,1011.0,283.6522,283.6522,283.1242,283.1838,1011.0
2022-05-27 10:10:00,332.02,332.98,332.02,332.98,1215.0,282.741,283.5585,282.741,283.5585,1215.0
2022-05-27 10:15:00,332.8,332.8,332.35,332.54,1615.0,283.4052,283.4052,283.022,283.1838,1615.0
2022-05-27 10:20:00,332.51,333.69,332.49,333.6,1700.0,283.1583,284.1631,283.1412,284.0865,1700.0
2022-05-27 10:25:00,333.08,333.88,333.08,333.4,10729.0,283.6437,284.3249,283.6437,283.9162,10729.0
2022-05-27 10:30:00,333.6,333.96,333.42,333.42,1726.0,284.0865,284.3931,283.9332,283.9332,1726.0
2022-05-27 10:35:00,333.46,333.64,333.29,333.29,801.0,283.9673,284.1206,283.8225,283.8225,801.0
2022-05-27 10:40:00,333.17,333.54,333.03,333.3,1921.0,283.7203,284.0354,283.6011,283.831,1921.0
2022-05-27 10:45:00,333.02,333.67,333.01,333.5,2907.0,283.5926,284.1461,283.5841,284.0013,2907.0
2022-05-27 10:50:00,333.54,333.54,332.44,332.46,2828.0,284.0354,284.0354,283.0987,283.1157,2828.0
2022-05-27 10:55:00,332.41,333.36,332.33,333.3,2364.0,283.0731,283.8821,283.005,283.831,2364.0
2022-05-27 11:00:00,333.28,333.55,333.08,333.24,3786.0,283.814,284.0439,283.6437,283.7799,3786.0
2022-05-27 11:05:00,333.14,333.54,333.12,333.52,3191.0,283.6948,284.0354,283.6777,284.0184,3191.0
2022-05-27 11:10:00,333.44,333.74,333.35,333.66,956.0,283.9502,284.2057,283.8736,284.1376,956.0
2022-05-27 11:15:00,333.54,333.76,333.53,333.73,2315.0,284.0354,284.2227,284.0269,284.1972,2315.0
2022-05-27 11:20:00,333.51,333.71,333.49,333.71,1918.0,284.0099,284.1802,283.9928,284.1802,1918.0
2022-05-27 11:25:00,333.79,333.92,333.54,333.66,2527.0,284.2483,284.359,284.0354,284.1376,2527.0
2022-05-27 11:30:00,333.53,333.54,333.31,333.38,3505.0,284.0269,284.0354,283.8395,283.8991,3505.0
2022-05-27 11:35:00,333.2,333.88,333.13,333.71,5298.0,283.7459,284.3249,283.6863,284.1802,5298.0
2022-05-27 11:40:00,333.94,334.96,333.92,334.96,1791.0,284.376,285.2446,284.359,285.2446,1791.0
2022-05-27 11:45:00,335.17,335.44,335.08,335.34,1406.0,285.4235,285.6534,285.3468,285.5682,1406.0
2022-05-27 11:50:00,335.05,335.05,334.58,334.64,3486.0,285.3213,285.3213,284.921,284.9721,3486.0
2022-05-27 11:55:00,334.44,334.44,333.97,333.97,1013.0,284.8018,284.8018,284.4016,284.4016,1013.0
2022-05-27 12:00:00,334.03,334.48,333.97,334.4,4679.0,284.4527,284.8359,284.4016,284.7678,4679.0
2022-05-27 12:05:00,334.41,334.41,334.0,334.13,2170.0,284.7763,284.7763,284.4271,284.5378,2170.0
2022-05-27 12:10:00,333.62,333.62,332.9,332.9,7414.0,284.1035,284.1035,283.4904,283.4904,7414.0
2022-05-27 12:15:00,333.24,333.43,333.13,333.41,1304.0,283.7799,283.9417,283.6863,283.9247,1304.0
2022-05-27 12:20:00,333.34,333.67,333.16,333.47,2277.0,283.8651,284.1461,283.7118,283.9758,2277.0
2022-05-27 12:25:00,333.48,333.48,333.47,333.48,100.0,283.9843,283.9843,283.9758,283.9843,100.0
2022-05-27 12:30:00,333.76,334.01,333.72,334.01,1186.0,284.2227,284.4356,284.1887,284.4356,1186.0
2022-05-27 12:35:00,333.93,333.94,333.8,333.94,800.0,284.3675,284.376,284.2568,284.376,800.0
2022-05-27 12:40:00,333.94,334.01,333.86,334.0,999.0,284.376,284.4356,284.3079,284.4271,999.0
2022-05-27 12:45:00,333.83,333.83,333.37,333.37,1953.0,284.2824,284.2824,283.8906,283.8906,1953.0
2022-05-27 12:50:00,333.31,333.42,333.3,333.41,786.0,283.8395,283.9332,283.831,283.9247,786.0
2022-05-27 12:55:00,333.47,333.79,333.35,333.79,1411.0,283.9758,284.2483,283.8736,284.2483,1411.0
2022-05-27 13:00:00,333.94,334.31,333.89,334.27,2270.0,284.376,284.6911,284.3335,284.6571,2270.0
2022-05-27 13:05:00,334.21,334.24,334.08,334.09,900.0,284.606,284.6315,284.4953,284.5038,900.0
2022-05-27 13:10:00,334.14,334.43,334.14,334.43,1399.0,284.5463,284.7933,284.5463,284.7933,1399.0
2022-05-27 13:15:00,334.33,334.4,333.97,334.28,1691.0,284.7081,284.7678,284.4016,284.6656,1691.0
2022-05-27 13:20:00,334.19,334.34,334.06,334.32,803.0,284.5889,284.7167,284.4782,284.6996,803.0
2022-05-27 13:25:00,334.09,334.27,334.06,334.25,991.0,284.5038,284.6571,284.4782,284.64,991.0
2022-05-27 13:30:00,334.19,334.85,334.19,334.85,1357.0,284.5889,285.151,284.5889,285.151,1357.0
2022-05-27 13:35:00,334.71,334.72,334.44,334.52,2054.0,285.0317,285.0403,284.8018,284.8699,2054.0
2022-05-27 13:40:00,334.47,334.78,334.46,334.78,1997.0,284.8274,285.0914,284.8189,285.0914,1997.0
2022-05-27 13:45:00,334.76,334.77,334.45,334.77,1246.0,285.0743,285.0828,284.8103,285.0828,1246.0
2022-05-27 13:50:00,334.94,335.01,334.68,334.69,1016.0,285.2276,285.2872,285.0062,285.0147,1016.0
2022-05-27 13:55:00,334.58,334.97,334.58,334.97,987.0,284.921,285.2532,284.921,285.2532,987.0
2022-05-27 14:00:00,334.9,334.9,334.41,334.42,700.0,285.1935,285.1935,284.7763,284.7848,700.0
2022-05-27 14:05:00,334.48,334.63,334.45,334.63,1052.0,284.8359,284.9636,284.8103,284.9636,1052.0
2022-05-27 14:10:00,334.94,335.16,334.68,334.93,1593.0,285.2276,285.415,285.0062,285.2191,1593.0
2022-05-27 14:15:00,334.9,335.68,334.87,335.5,6324.0,285.1935,285.8578,285.168,285.7045,6324.0
2022-05-27 14:20:00,335.47,335.48,334.85,335.07,2640.0,285.6789,285.6875,285.151,285.3383,2640.0
2022-05-27 14:25:00,334.95,334.95,334.74,334.9,1861.0,285.2361,285.2361,285.0573,285.1935,1861.0
2022-05-27 14:30:00,334.96,335.28,334.96,335.27,1613.0,285.2446,285.5171,285.2446,285.5086,1613.0
2022-05-27 14:35:00,335.27,335.56,335.24,335.39,2346.0,285.5086,285.7556,285.4831,285.6108,2346.0
2022-05-27 14:40:00,335.41,335.77,335.41,335.67,1501.0,285.6279,285.9344,285.6279,285.8493,1501.0
2022-05-27 14:45:00,335.81,335.99,335.62,335.72,3100.0,285.9685,286.1218,285.8067,285.8918,3100.0
2022-05-27 14:50:00,335.75,335.86,335.61,335.68,2200.0,285.9174,286.0111,285.7982,285.8578,2200.0
2022-05-27 14:55:00,335.81,335.89,335.63,335.75,1900.0,285.9685,286.0366,285.8152,285.9174,1900.0
2022-05-27 15:00:00,335.74,336.16,335.73,336.16,2434.0,285.9089,286.2665,285.9004,286.2665,2434.0
2022-05-27 15:05:00,336.03,336.5,336.03,336.34,3073.0,286.1558,286.5561,286.1558,286.4198,3073.0
2022-05-27 15:10:00,336.37,336.49,336.22,336.34,1330.0,286.4454,286.5476,286.3176,286.4198,1330.0
2022-05-27 15:15:00,336.33,336.33,336.05,336.27,1902.0,286.4113,286.4113,286.1729,286.3602,1902.0
2022-05-27 15:20:00,336.31,336.31,335.97,336.07,2761.0,286.3943,286.3943,286.1047,286.1899,2761.0
2022-05-27 15:25:00,336.05,336.3,336.0,336.27,3351.0,286.1729,286.3858,286.1303,286.3602,3351.0
2022-05-27 15:30:00,336.38,336.51,335.96,335.96,4788.0,286.4539,286.5646,286.0962,286.0962,4788.0
2022-05-27 15:35:00,336.0,336.0,335.5,335.79,4150.0,286.1303,286.1303,285.7045,285.9515,4150.0
2022-05-27 15:40:00,335.67,336.08,335.57,335.88,4717.0,285.8493,286.1984,285.7641,286.0281,4717.0
2022-05-27 15:45:00,335.89,335.91,335.6,335.66,3800.0,286.0366,286.0536,285.7897,285.8407,3800.0
2022-05-27 15:50:00,335.79,335.91,335.38,335.64,8073.0,285.9515,286.0536,285.6023,285.8237,8073.0
2022-05-27 15:55:00,335.6,335.88,335.29,335.87,21455.0,285.7897,286.0281,285.5257,286.0196,21455.0
2022-05-31 09:30:00,333.71,334.52,331.16,333.49,11335.0,284.1802,284.8699,282.0086,283.9928,11335.0
2022-05-31 09:35:00,333.6,334.35,332.95,333.22,3200.0,284.0865,284.7252,283.533,283.7629,3200.0
2022-05-31 09:40:00,331.24,331.8,331.24,331.25,2405.0,282.0768,282.5537,282.0768,282.0853,2405.0
2022-05-31 09:45:00,331.5,331.51,329.7,330.04,2323.0,282.2982,282.3067,280.7653,281.0549,2323.0
2022-05-31 09:50:00,330.97,333.09,330.71,333.0,3869.0,281.8468,283.6522,281.6254,283.5755,3869.0
2022-05-31 09:55:00,332.97,333.44,332.13,332.13,11240.0,283.55,283.9502,282.8347,282.8347,11240.0
2022-05-31 10:00:00,332.29,333.28,332.21,333.0,7126.0,282.9709,283.814,282.9028,283.5755,7126.0
2022-05-31 10:05:00,332.42,333.22,332.01,332.58,3712.0,283.0816,283.7629,282.7325,283.2179,3712.0
2022-05-31 10:10:00,332.65,332.65,331.77,332.21,1891.0,283.2775,283.2775,282.5281,282.9028,1891.0
2022-05-31 10:15:00,332.44,333.1,332.44,333.03,5267.0,283.0987,283.6607,283.0987,283.6011,5267.0
2022-05-31 10:20:00,333.66,334.04,333.23,333.24,3162.0,284.1376,284.4612,283.7714,283.7799,3162.0
2022-05-31 10:25:00,333.04,333.16,332.7,333.08,3300.0,283.6096,283.7118,283.3201,283.6437,3300.0
2022-05-31 10:30:00,332.99,333.24,332.22,332.55,3184.0,283.567,283.7799,282.9113,283.1923,3184.0
2022-05-31 10:35:00,332.56,332.82,331.67,331.74,5467.0,283.2009,283.4223,282.4429,282.5026,5467.0
2022-05-31 10:40:00,331.98,332.48,331.98,332.48,3685.0,282.7069,283.1327,282.7069,283.1327,3685.0
2022-05-31 10:45:00,332.36,332.38,331.82,332.05,2015.0,283.0305,283.0476,282.5707,282.7665,2015.0
2022-05-31 10:50:00,332.11,332.4,332.09,332.37,2066.0,282.8176,283.0646,282.8006,283.0391,2066.0
2022-05-31 10:55:00,332.07,332.63,332.02,332.6,3297.0,282.7836,283.2605,282.741,283.2349,3297.0
2022-05-31 11:00:00,332.08,332.75,332.08,332.75,2915.0,282.7921,283.3627,282.7921,283.3627,2915.0
2022-05-31 11:05:00,332.61,332.69,332.02,332.02,2102.0,283.2434,283.3116,282.741,282.741,2102.0
2022-05-31 11:10:00,331.86,331.86,330.46,330.46,1190.0,282.6047,282.6047,281.4125,281.4125,1190.0
2022-05-31 11:15:00,330.5,330.78,330.3,330.3,902.0,281.4466,281.685,281.2763,281.2763,902.0
2022-05-31 11:20:00,330.46,330.46,330.17,330.24,2565.0,281.4125,281.4125,281.1656,281.2252,2565.0
2022-05-31 11:25:00,330.23,330.57,330.0,330.44,1800.0,281.2167,281.5062,281.0208,281.3955,1800.0
2022-05-31 11:30:00,330.3,330.56,330.22,330.33,1828.0,281.2763,281.4977,281.2082,281.3018,1828.0
2022-05-31 11:35:00,330.3,330.77,330.29,330.76,700.0,281.2763,281.6765,281.2678,281.668,700.0
2022-05-31 11:40:00,330.67,331.12,330.67,330.97,3627.0,281.5914,281.9746,281.5914,281.8468,3627.0
2022-05-31 11:45:00,331.02,331.02,330.55,330.86,1531.0,281.8894,281.8894,281.4892,281.7532,1531.0
2022-05-31 11:50:00,330.95,331.53,330.92,331.36,2260.0,281.8298,282.3237,281.8043,282.179,2260.0
2022-05-31 11:55:00,331.54,331.69,331.54,331.63,1118.0,282.3322,282.46,282.3322,282.4089,1118.0
2022-05-31 12:00:00,331.64,332.02,331.64,331.95,1201.0,282.4174,282.741,282.4174,282.6814,1201.0
2022-05-31 12:05:00,331.85,331.9,331.82,331.9,300.0,282.5962,282.6388,282.5707,282.6388,300.0
2022-05-31 12:10:00,331.59,331.71,331.31,331.43,4118.0,282.3748,282.477,282.1364,282.2386,4118.0
2022-05-31 12:15:00,331.38,331.38,330.94,330.94,1167.0,282.196,282.196,281.8213,281.8213,1167.0
2022-05-31 12:20:00,331.17,331.21,330.89,330.89,1021.0,282.0172,282.0512,281.7787,281.7787,1021.0
2022-05-31 12:25:00,330.91,330.94,330.74,330.77,1293.0,281.7958,281.8213,281.651,281.6765,1293.0
2022-05-31 12:30:00,330.55,330.68,330.51,330.61,1160.0,281.4892,281.5999,281.4551,281.5403,1160.0
2022-05-31 12:35:00,330.73,330.99,330.73,330.99,1106.0,281.6425,281.8639,281.6425,281.8639,1106.0
2022-05-31 12:40:00,331.2,331.67,331.15,331.44,1902.0,282.0427,282.4429,282.0001,282.2471,1902.0
2022-05-31 12:45:00,331.49,331.49,331.39,331.39,203.0,282.2897,282.2897,282.2045,282.2045,203.0
2022-05-31 12:50:00,331.42,331.59,331.42,331.59,711.0,282.2301,282.3748,282.2301,282.3748,711.0
2022-05-31 12:55:00,331.52,331.52,331.14,331.38,1394.0,282.3152,282.3152,281.9916,282.196,1394.0
2022-05-31 13:00:00,331.4,331.51,331.07,331.07,1261.0,282.213,282.3067,281.932,281.932,1261.0
2022-05-31 13:05:00,331.27,331.98,331.27,331.93,560.0,282.1023,282.7069,282.1023,282.6644,560.0
2022-05-31 13:10:00,332.05,332.07,331.75,331.83,1080.0,282.7665,282.7836,282.5111,282.5792,1080.0
2022-05-31 13:15:00,331.72,331.74,331.54,331.56,2362.0,282.4855,282.5026,282.3322,282.3493,2362.0
2022-05-31 13:20:00,331.6,331.6,331.36,331.42,1501.0,282.3833,282.3833,282.179,282.2301,1501.0
2022-05-31 13:25:00,331.46,332.2,331.44,332.2,2731.0,282.2641,282.8943,282.2471,282.8943,2731.0
2022-05-31 13:30:00,332.18,332.67,332.18,332.67,2508.0,282.8773,283.2945,282.8773,283.2945,2508.0
2022-05-31 13:35:00,332.98,333.07,332.77,332.87,1481.0,283.5585,283.6352,283.3797,283.4648,1481.0
2022-05-31 13:40:00,332.79,332.79,332.04,332.16,1448.0,283.3967,283.3967,282.758,282.8602,1448.0
2022-05-31 13:45:00,332.27,332.36,332.21,332.21,634.0,282.9539,283.0305,282.9028,282.9028,634.0
2022-05-31 13:50:00,332.21,332.71,332.21,332.53,3451.0,282.9028,283.3286,282.9028,283.1753,3451.0
2022-05-31 13:55:00,332.5,333.24,332.49,333.1,1321.0,283.1498,283.7799,283.1412,283.6607,1321.0
2022-05-31 14:00:00,333.58,333.81,333.5,333.53,900.0,284.0695,284.2653,284.0013,284.0269,900.0
2022-05-31 14:05:00,333.19,333.2,332.84,332.99,1309.0,283.7373,283.7459,283.4393,283.567,1309.0
2022-05-31 14:10:00,332.97,333.32,332.85,333.32,1810.0,283.55,283.8481,283.4478,283.8481,1810.0
2022-05-31 14:15:00,333.2,333.38,333.09,333.38,4061.0,283.7459,283.8991,283.6522,283.8991,4061.0
2022-05-31 14:20:00,333.35,333.7,333.03,333.03,2697.0,283.8736,284.1717,283.6011,283.6011,2697.0
2022-05-31 14:25:00,332.87,333.15,332.7,333.15,2565.0,283.4648,283.7033,283.3201,283.7033,2565.0
2022-05-31 14:30:00,333.41,333.52,333.16,333.21,1700.0,283.9247,284.0184,283.7118,283.7544,1700.0
2022-05-31 14:35:00,333.37,333.47,333.1,333.38,2637.0,283.8906,283.9758,283.6607,283.8991,2637.0
2022-05-31 14:40:00,333.39,333.46,332.99,333.11,1600.0,283.9077,283.9673,283.567,283.6692,1600.0
2022-05-31 14:45:00,333.06,333.06,332.36,332.56,2700.0,283.6266,283.6266,283.0305,283.2009,2700.0
2022-05-31 14:50:00,332.55,332.73,332.46,332.56,3544.0,283.1923,283.3456,283.1157,283.2009,3544.0
2022-05-31 14:55:00,332.18,332.55,332.04,332.35,2730.0,282.8773,283.1923,282.758,283.022,2730.0
2022-05-31 15:00:00,332.44,332.44,331.4,331.52,2128.0,283.0987,283.0987,282.213,282.3152,2128.0
2022-05-31 15:05:00,331.42,331.88,331.06,331.88,3239.0,282.2301,282.6218,281.9235,282.6218,3239.0
2022-05-31 15:10:00,331.88,331.88,331.37,331.66,2499.0,282.6218,282.6218,282.1875,282.4344,2499.0
2022-05-31 15:15:00,331.72,332.41,331.55,331.55,3812.0,282.4855,283.0731,282.3408,282.3408,3812.0
2022-05-31 15:20:00,331.65,331.87,331.52,331.78,2400.0,282.4259,282.6133,282.3152,282.5366,2400.0
2022-05-31 15:25:00,331.95,331.96,331.62,331.74,2010.0,282.6814,282.6899,282.4004,282.5026,2010.0
2022-05-31 15:30:00,332.09,332.42,332.08,332.25,2081.0,282.8006,283.0816,282.7921,282.9369,2081.0
2022-05-31 15:35:00,332.19,332.92,332.19,332.78,2460.0,282.8858,283.5074,282.8858,283.3882,2460.0
2022-05-31 15:40:00,332.65,332.72,331.93,331.93,6924.0,283.2775,283.3371,282.6644,282.6644,6924.0
2022-05-31 15:45:00,331.86,332.33,331.59,331.73,5462.0,282.6047,283.005,282.3748,282.494,5462.0
2022-05-31 15:50:00,331.55,332.11,331.23,331.28,9129.0,282.3408,282.8176,282.0683,282.1108,9129.0
2022-05-31 15:55:00,331.23,331.24,330.22,330.62,56589.0,282.0683,282.0768,281.2082,281.5488,56589.0
2022-06-01 09:30:00,331.05,332.7,328.9,329.44,16320.0,281.915,283.3201,280.0841,280.5439,16320.0
2022-06-01 09:35:00,330.76,330.76,330.15,330.15,800.0,281.668,281.668,281.1486,281.1486,800.0
2022-06-01 09:40:00,329.79,330.28,329.21,329.75,12987.0,280.842,281.2593,280.3481,280.8079,12987.0
2022-06-01 09:45:00,329.9,329.9,328.18,328.2,1100.0,280.9357,280.9357,279.4709,279.488,1100.0
2022-06-01 09:50:00,328.13,328.91,327.85,328.62,1900.0,279.4284,280.0926,279.1899,279.8456,1900.0
2022-06-01 09:55:00,328.61,328.94,328.47,328.67,2707.0,279.8371,280.1181,279.7179,279.8882,2707.0
2022-06-01 10:00:00,328.37,328.37,326.75,326.95,3487.0,279.6327,279.6327,278.2532,278.4235,3487.0
2022-06-01 10:05:00,326.91,326.91,325.2,325.2,2710.0,278.3894,278.3894,276.9332,276.9332,2710.0
2022-06-01 10:10:00,325.47,326.2,325.47,325.97,900.0,277.1632,277.7848,277.1632,277.589,900.0
2022-06-01 10:15:00,325.89,325.89,324.98,325.2,4425.0,277.5208,277.5208,276.7459,276.9332,4425.0
2022-06-01 10:20:00,325.19,325.66,325.01,325.56,4249.0,276.9247,277.325,276.7714,277.2398,4249.0
2022-06-01 10:25:00,325.46,325.8,325.42,325.42,1129.0,277.1546,277.4442,277.1206,277.1206,1129.0
2022-06-01 10:30:00,325.31,325.77,325.12,325.64,2290.0,277.0269,277.4186,276.8651,277.3079,2290.0
2022-06-01 10:35:00,325.5,325.8,325.24,325.54,3978.0,277.1887,277.4442,276.9673,277.2228,3978.0
2022-06-01 10:40:00,325.65,326.46,325.61,326.14,2724.0,277.3164,278.0062,277.2824,277.7337,2724.0
2022-06-01 10:45:00,325.65,326.58,325.65,326.3,2706.0,277.3164,278.1084,277.3164,277.87,2706.0
2022-06-01 10:50:00,326.28,327.48,326.16,327.48,2320.0,277.8529,278.8748,277.7508,278.8748,2320.0
2022-06-01 10:55:00,327.35,328.52,327.34,328.4,1400.0,278.7641,279.7605,278.7556,279.6583,1400.0
2022-06-01 11:00:00,328.26,328.75,328.25,328.52,2786.0,279.5391,279.9563,279.5306,279.7605,2786.0
2022-06-01 11:05:00,328.63,329.97,328.61,329.44,2750.0,279.8542,280.9953,279.8371,280.5439,2750.0
2022-06-01 11:10:00,329.54,330.19,329.44,329.83,4144.0,280.6291,281.1826,280.5439,280.876,4144.0
2022-06-01 11:15:00,329.92,330.18,329.6,330.04,4139.0,280.9527,281.1741,280.6802,281.0549,4139.0
2022-06-01 11:20:00,329.72,329.82,329.2,329.28,2375.0,280.7824,280.8675,280.3396,280.4077,2375.0
2022-06-01 11:25:00,328.93,329.05,328.18,328.39,1500.0,280.1096,280.2118,279.4709,279.6498,1500.0
2022-06-01 11:30:00,328.38,328.72,328.37,328.72,800.0,279.6413,279.9308,279.6327,279.9308,800.0
2022-06-01 11:35:00,328.89,328.97,328.55,328.57,1501.0,280.0756,280.1437,279.786,279.8031,1501.0
2022-06-01 11:40:00,328.43,328.45,327.93,327.93,2100.0,279.6838,279.7009,279.258,279.258,2100.0
2022-06-01 11:45:00,327.98,327.98,327.83,327.84,1065.0,279.3006,279.3006,279.1729,279.1814,1065.0
2022-06-01 11:50:00,327.76,328.52,327.76,328.49,5445.0,279.1133,279.7605,279.1133,279.7349,5445.0
2022-06-01 11:55:00,328.62,328.62,328.49,328.59,1298.0,279.8456,279.8456,279.7349,279.8201,1298.0
2022-06-01 12:00:00,328.56,329.16,328.5,329.1,1691.0,279.7945,280.3055,279.7434,280.2544,1691.0
2022-06-01 12:05:00,329.23,329.28,328.87,328.87,1400.0,280.3651,280.4077,280.0585,280.0585,1400.0
2022-06-01 12:10:00,328.98,329.39,328.55,329.27,1200.0,280.1522,280.5014,279.786,280.3992,1200.0
2022-06-01 12:15:00,329.28,329.68,329.21,329.68,1999.0,280.4077,280.7483,280.3481,280.7483,1999.0
2022-06-01 12:20:00,329.6,329.73,329.49,329.49,800.0,280.6802,280.7909,280.5865,280.5865,800.0
2022-06-01 12:25:00,329.52,329.52,329.08,329.4,2281.0,280.6121,280.6121,280.2374,280.5099,2281.0
2022-06-01 12:30:00,329.2,329.53,329.19,329.53,1900.0,280.3396,280.6206,280.331,280.6206,1900.0
2022-06-01 12:35:00,329.6,329.87,329.5,329.75,2106.0,280.6802,280.9101,280.595,280.8079,2106.0
2022-06-01 12:40:00,329.75,330.01,329.61,329.61,4233.0,280.8079,281.0293,280.6887,280.6887,4233.0
2022-06-01 12:45:00,329.59,330.1,329.56,330.01,7440.0,280.6717,281.106,280.6461,281.0293,7440.0
2022-06-01 12:50:00,330.02,330.75,329.86,330.75,13015.0,281.0378,281.6595,280.9016,281.6595,13015.0
2022-06-01 12:55:00,330.73,331.31,330.64,331.11,5522.0,281.6425,282.1364,281.5658,281.9661,5522.0
2022-06-01 13:00:00,331.11,331.55,331.07,331.5,6214.0,281.9661,282.3408,281.932,282.2982,6214.0
2022-06-01 13:05:00,331.31,331.78,331.31,331.77,1962.0,282.1364,282.5366,282.1364,282.5281,1962.0
2022-06-01 13:10:00,331.73,332.05,331.49,331.63,5526.0,282.494,282.7665,282.2897,282.4089,5526.0
2022-06-01 13:15:00,331.61,332.45,331.58,332.45,3838.0,282.3919,283.1072,282.3663,283.1072,3838.0
2022-06-01 13:20:00,332.47,333.34,332.47,333.09,10788.0,283.1242,283.8651,283.1242,283.6522,10788.0
2022-06-01 13:25:00,333.09,333.99,333.08,333.88,6950.0,283.6522,284.4186,283.6437,284.3249,6950.0
2022-06-01 13:30:00,333.82,334.33,333.82,334.32,7208.0,284.2738,284.7081,284.2738,284.6996,7208.0
2022-06-01 13:35:00,334.31,334.75,334.31,334.59,2249.0,284.6911,285.0658,284.6911,284.9296,2249.0
2022-06-01 13:40:00,334.52,334.52,334.11,334.28,3023.0,284.8699,284.8699,284.5208,284.6656,3023.0
2022-06-01 13:45:00,334.25,334.46,334.01,334.01,2250.0,284.64,284.8189,284.4356,284.4356,2250.0
2022-06-01 13:50:00,334.04,334.04,333.57,333.57,3424.0,284.4612,284.4612,284.0609,284.0609,3424.0
2022-06-01 13:55:00,333.56,334.23,333.55,334.01,2292.0,284.0524,284.623,284.0439,284.4356,2292.0
2022-06-01 14:00:00,333.9,334.33,333.77,334.15,2220.0,284.342,284.7081,284.2313,284.5549,2220.0
2022-06-01 14:05:00,334.18,334.3,333.84,333.88,2173.0,284.5804,284.6826,284.2909,284.3249,2173.0
2022-06-01 14:10:00,333.92,333.93,333.11,333.11,1600.0,284.359,284.3675,283.6692,283.6692,1600.0
2022-06-01 14:15:00,332.97,333.06,332.41,332.73,1769.0,283.55,283.6266,283.0731,283.3456,1769.0
2022-06-01 14:20:00,332.6,333.52,332.6,333.32,2209.0,283.2349,284.0184,283.2349,283.8481,2209.0
2022-06-01 14:25:00,333.48,334.05,333.2,333.2,29381.0,283.9843,284.4697,283.7459,283.7459,29381.0
2022-06-01 14:30:00,333.24,333.37,333.17,333.23,1706.0,283.7799,283.8906,283.7203,283.7714,1706.0
2022-06-01 14:35:00,332.96,333.12,332.1,332.1,2235.0,283.5415,283.6777,282.8091,282.8091,2235.0
2022-06-01 14:40:00,331.98,332.63,331.97,332.55,1512.0,282.7069,283.2605,282.6984,283.1923,1512.0
2022-06-01 14:45:00,332.52,332.52,332.16,332.22,1500.0,283.1668,283.1668,282.8602,282.9113,1500.0
2022-06-01 14:50:00,332.13,332.45,332.13,332.44,1200.0,282.8347,283.1072,282.8347,283.0987,1200.0
2022-06-01 14:55:00,332.03,332.12,331.57,331.6,1701.0,282.7495,282.8262,282.3578,282.3833,1701.0
2022-06-01 15:00:00,331.82,332.01,331.66,331.79,2376.0,282.5707,282.7325,282.4344,282.5451,2376.0
2022-06-01 15:05:00,331.81,332.36,331.79,332.16,2986.0,282.5622,283.0305,282.5451,282.8602,2986.0
2022-06-01 15:10:00,332.04,332.06,331.59,331.9,4029.0,282.758,282.7751,282.3748,282.6388,4029.0
2022-06-01 15:15:00,331.82,332.08,331.64,331.75,1500.0,282.5707,282.7921,282.4174,282.5111,1500.0
2022-06-01 15:20:00,331.97,332.1,331.83,332.04,2827.0,282.6984,282.8091,282.5792,282.758,2827.0
2022-06-01 15:25:00,331.93,332.06,331.78,332.03,3983.0,282.6644,282.7751,282.5366,282.7495,3983.0
2022-06-01 15:30:00,331.83,332.26,331.7,332.14,5925.0,282.5792,282.9454,282.4685,282.8432,5925.0
2022-06-01 15:35:00,332.09,332.78,331.75,332.69,4636.0,282.8006,283.3882,282.5111,283.3116,4636.0
2022-06-01 15:40:00,332.74,332.79,332.4,332.65,4296.0,283.3541,283.3967,283.0646,283.2775,4296.0
2022-06-01 15:45:00,332.42,332.85,332.16,332.32,6176.0,283.0816,283.4478,282.8602,282.9965,6176.0
2022-06-01 15:50:00,332.27,333.1,332.17,332.36,13429.0,282.9539,283.6607,282.8687,283.0305,13429.0
2022-06-01 15:55:00,332.24,332.24,330.51,330.51,36197.0,282.9283,282.9283,281.4551,281.4551,36197.0
2022-06-02 09:30:00,328.65,329.65,327.46,327.47,9841.0,279.8712,280.7228,278.8578,278.8663,9841.0
2022-06-02 09:35:00,328.39,328.43,327.63,327.87,3504.0,279.6498,279.6838,279.0026,279.207,3504.0
2022-06-02 09:40:00,327.83,328.97,327.49,328.52,2641.0,279.1729,280.1437,278.8834,279.7605,2641.0
2022-06-02 09:45:00,328.13,328.13,325.45,326.08,2903.0,279.4284,279.4284,277.1461,277.6826,2903.0
2022-06-02 09:50:00,325.43,326.25,325.03,325.83,2280.0,277.1291,277.8274,276.7885,277.4697,2280.0
2022-06-02 09:55:00,325.46,325.46,324.57,324.57,501.0,277.1546,277.1546,276.3967,276.3967,501.0
2022-06-02 10:00:00,324.28,324.28,322.75,322.75,4456.0,276.1498,276.1498,274.8469,274.8469,4456.0
2022-06-02 10:05:00,322.66,322.85,321.51,322.11,8921.0,274.7702,274.932,273.7909,274.3019,8921.0
2022-06-02 10:10:00,322.38,324.12,322.38,324.12,2703.0,274.5318,276.0135,274.5318,276.0135,2703.0
2022-06-02 10:15:00,324.0,325.83,323.88,325.41,5027.0,275.9113,277.4697,275.8092,277.1121,5027.0
2022-06-02 10:20:00,325.53,325.61,324.52,324.53,1803.0,277.2143,277.2824,276.3542,276.3627,1803.0
2022-06-02 10:25:00,324.26,324.59,323.84,324.59,3460.0,276.1328,276.4138,275.7751,276.4138,3460.0
2022-06-02 10:30:00,324.46,326.25,324.32,325.91,5667.0,276.3031,277.8274,276.1838,277.5379,5667.0
2022-06-02 10:35:00,326.0,326.61,325.97,326.28,5641.0,277.6145,278.134,277.589,277.8529,5641.0
2022-06-02 10:40:00,326.43,326.48,326.12,326.27,4016.0,277.9807,278.0233,277.7167,277.8444,4016.0
2022-06-02 10:45:00,326.18,326.84,326.17,326.45,4165.0,277.7678,278.3298,277.7593,277.9977,4165.0
2022-06-02 10:50:00,326.26,326.6,325.78,326.24,19482.0,277.8359,278.1254,277.4272,277.8189,19482.0
2022-06-02 10:55:00,326.35,327.65,326.24,327.4,7759.0,277.9126,279.0196,277.8189,278.8067,7759.0
2022-06-02 11:00:00,327.57,328.54,327.57,328.47,2101.0,278.9515,279.7775,278.9515,279.7179,2101.0
2022-06-02 11:05:00,328.54,329.14,328.25,328.57,15932.0,279.7775,280.2885,279.5306,279.8031,15932.0
2022-06-02 11:10:00,328.55,328.75,328.33,328.34,1300.0,279.786,279.9563,279.5987,279.6072,1300.0
2022-06-02 11:15:00,328.17,328.49,328.11,328.12,600.0,279.4624,279.7349,279.4113,279.4198,600.0
2022-06-02 11:20:00,327.82,328.24,327.63,328.0,3602.0,279.1644,279.522,279.0026,279.3177,3602.0
2022-06-02 11:25:00,328.3,328.72,328.11,328.66,2362.0,279.5731,279.9308,279.4113,279.8797,2362.0
2022-06-02 11:30:00,328.49,328.77,328.27,328.66,2520.0,279.7349,279.9734,279.5476,279.8797,2520.0
2022-06-02 11:35:00,328.54,328.54,328.23,328.23,826.0,279.7775,279.7775,279.5135,279.5135,826.0
2022-06-02 11:40:00,328.54,328.71,328.54,328.63,2220.0,279.7775,279.9223,279.7775,279.8542,2220.0
2022-06-02 11:45:00,328.53,329.49,328.53,329.23,2488.0,279.769,280.5865,279.769,280.3651,2488.0
2022-06-02 11:50:00,329.57,330.26,329.56,330.12,4126.0,280.6546,281.2422,280.6461,281.123,4126.0
2022-06-02 11:55:00,329.89,329.89,328.98,329.21,2638.0,280.9271,280.9271,280.1522,280.3481,2638.0
2022-06-02 12:00:00,329.28,329.28,328.57,328.79,696.0,280.4077,280.4077,279.8031,279.9904,696.0
2022-06-02 12:05:00,328.56,328.87,328.56,328.67,2222.0,279.7945,280.0585,279.7945,279.8882,2222.0
2022-06-02 12:10:00,328.59,329.23,328.59,329.23,800.0,279.8201,280.3651,279.8201,280.3651,800.0
2022-06-02 12:15:00,329.21,329.33,329.2,329.33,400.0,280.3481,280.4503,280.3396,280.4503,400.0
2022-06-02 12:20:00,329.8,330.47,329.8,330.37,925.0,280.8505,281.4211,280.8505,281.3359,925.0
2022-06-02 12:25:00,330.25,330.45,330.21,330.45,736.0,281.2337,281.404,281.1996,281.404,736.0
2022-06-02 12:30:00,330.25,330.25,329.82,329.82,2924.0,281.2337,281.2337,280.8675,280.8675,2924.0
2022-06-02 12:35:00,329.86,330.0,329.65,329.68,2438.0,280.9016,281.0208,280.7228,280.7483,2438.0
2022-06-02 12:40:00,329.54,329.54,329.04,329.05,1703.0,280.6291,280.6291,280.2033,280.2118,1703.0
2022-06-02 12:45:00,329.22,329.46,329.22,329.31,1255.0,280.3566,280.561,280.3566,280.4332,1255.0
2022-06-02 12:50:00,329.29,329.31,329.07,329.31,2700.0,280.4162,280.4332,280.2288,280.4332,2700.0
2022-06-02 12:55:00,329.14,329.4,329.07,329.08,906.0,280.2885,280.5099,280.2288,280.2374,906.0
2022-06-02 13:00:00,329.49,329.53,329.28,329.28,1048.0,280.5865,280.6206,280.4077,280.4077,1048.0
2022-06-02 13:05:00,329.12,329.12,328.97,329.05,600.0,280.2714,280.2714,280.1437,280.2118,600.0
2022-06-02 13:10:00,329.05,329.6,329.04,329.51,3381.0,280.2118,280.6802,280.2033,280.6035,3381.0
2022-06-02 13:15:00,329.31,329.54,329.11,329.16,2005.0,280.4332,280.6291,280.2629,280.3055,2005.0
2022-06-02 13:20:00,328.98,329.55,328.96,329.16,2473.0,280.1522,280.6376,280.1352,280.3055,2473.0
2022-06-02 13:25:00,329.15,329.48,328.87,329.23,2547.0,280.297,280.578,280.0585,280.3651,2547.0
2022-06-02 13:30:00,329.36,329.91,329.36,329.5,3700.0,280.4758,280.9442,280.4758,280.595,3700.0
2022-06-02 13:35:00,329.95,330.13,329.88,329.94,808.0,280.9782,281.1315,280.9186,280.9697,808.0
2022-06-02 13:40:00,329.81,330.16,329.8,330.16,542.0,280.859,281.1571,280.8505,281.1571,542.0
2022-06-02 13:45:00,330.31,330.72,330.19,330.72,1714.0,281.2848,281.634,281.1826,281.634,1714.0
2022-06-02 13:50:00,330.64,330.98,330.64,330.73,1629.0,281.5658,281.8554,281.5658,281.6425,1629.0
2022-06-02 13:55:00,330.56,330.56,329.84,329.93,1400.0,281.4977,281.4977,280.8846,280.9612,1400.0
2022-06-02 14:00:00,329.84,329.96,329.57,329.8,1278.0,280.8846,280.9868,280.6546,280.8505,1278.0
2022-06-02 14:05:00,329.79,330.16,329.52,329.77,2732.0,280.842,281.1571,280.6121,280.825,2732.0
2022-06-02 14:10:00,329.59,330.02,329.57,329.96,1756.0,280.6717,281.0378,280.6546,280.9868,1756.0
2022-06-02 14:15:00,329.81,330.24,329.81,330.06,1854.0,280.859,281.2252,280.859,281.0719,1854.0
2022-06-02 14:20:00,330.25,330.33,330.19,330.32,1473.0,281.2337,281.3018,281.1826,281.2933,1473.0
2022-06-02 14:25:00,330.16,330.25,329.9,330.04,600.0,281.1571,281.2337,280.9357,281.0549,600.0
2022-06-02 14:30:00,330.16,330.51,330.16,330.38,1908.0,281.1571,281.4551,281.1571,281.3444,1908.0
2022-06-02 14:35:00,330.44,330.68,330.29,330.68,1400.0,281.3955,281.5999,281.2678,281.5999,1400.0
2022-06-02 14:40:00,330.59,330.63,330.38,330.5,700.0,281.5232,281.5573,281.3444,281.4466,700.0
2022-06-02 14:45:00,330.48,330.83,330.48,330.74,1309.0,281.4296,281.7276,281.4296,281.651,1309.0
2022-06-02 14:50:00,330.72,330.89,330.57,330.76,1329.0,281.634,281.7787,281.5062,281.668,1329.0
2022-06-02 14:55:00,330.75,330.97,330.71,330.79,1782.0,281.6595,281.8468,281.6254,281.6936,1782.0
2022-06-02 15:00:00,330.65,331.16,330.65,331.15,908.0,281.5743,282.0086,281.5743,282.0001,908.0
2022-06-02 15:05:00,331.15,331.58,331.14,331.27,2238.0,282.0001,282.3663,281.9916,282.1023,2238.0
2022-06-02 15:10:00,331.26,331.32,331.19,331.32,1253.0,282.0938,282.1449,282.0342,282.1449,1253.0
2022-06-02 15:15:00,331.32,331.32,331.01,331.17,1444.0,282.1449,282.1449,281.8809,282.0172,1444.0
2022-06-02 15:20:00,331.05,331.29,331.04,331.19,3003.0,281.915,282.1193,281.9065,282.0342,3003.0
2022-06-02 15:25:00,331.35,331.38,331.0,331.1,5163.0,282.1704,282.196,281.8724,281.9575,5163.0
2022-06-02 15:30:00,331.4,331.81,331.4,331.79,2256.0,282.213,282.5622,282.213,282.5451,2256.0
2022-06-02 15:35:00,331.68,331.78,331.52,331.67,3006.0,282.4515,282.5366,282.3152,282.4429,3006.0
2022-06-02 15:40:00,331.8,332.27,331.8,332.22,5865.0,282.5537,282.9539,282.5537,282.9113,5865.0
2022-06-02 15:45:00,332.14,332.86,332.14,332.72,4960.0,282.8432,283.4563,282.8432,283.3371,4960.0
2022-06-02 15:50:00,332.96,332.99,332.35,332.67,10218.0,283.5415,283.567,283.022,283.2945,10218.0
2022-06-02 15:55:00,332.49,333.1,332.36,333.1,19913.0,283.1412,283.6607,283.0305,283.6607,19913.0
2022-06-03 09:30:00,330.46,332.12,330.43,330.71,6570.0,281.4125,282.8262,281.387,281.6254,6570.0
2022-06-03 09:35:00,330.56,331.08,329.48,330.16,4532.0,281.4977,281.9405,280.578,281.1571,4532.0
2022-06-03 09:40:00,330.03,330.03,328.5,328.5,2014.0,281.0464,281.0464,279.7434,279.7434,2014.0
2022-06-03 09:45:00,328.3,328.3,327.14,327.5,5891.0,279.5731,279.5731,278.5853,278.8919,5891.0
2022-06-03 09:50:00,327.97,329.06,327.67,328.61,3132.0,279.2921,280.2203,279.0366,279.8371,3132.0
2022-06-03 09:55:00,327.45,328.22,327.45,328.22,1247.0,278.8493,279.505,278.8493,279.505,1247.0
2022-06-03 10:00:00,328.58,329.83,328.58,329.57,1608.0,279.8116,280.876,279.8116,280.6546,1608.0
2022-06-03 10:05:00,329.53,331.09,329.32,331.06,4160.0,280.6206,281.949,280.4417,281.9235,4160.0
2022-06-03 10:10:00,330.89,331.65,330.5,331.65,19851.0,281.7787,282.4259,281.4466,282.4259,19851.0
2022-06-03 10:15:00,331.82,331.95,331.32,331.32,1405.0,282.5707,282.6814,282.1449,282.1449,1405.0
2022-06-03 10:20:00,331.1,331.44,330.55,330.84,2184.0,281.9575,282.2471,281.4892,281.7361,2184.0
2022-06-03 10:25:00,330.95,332.25,330.92,332.25,5242.0,281.8298,282.9369,281.8043,282.9369,5242.0
2022-06-03 10:30:00,332.05,333.17,331.86,333.16,1300.0,282.7665,283.7203,282.6047,283.7118,1300.0
2022-06-03 10:35:00,333.06,333.28,331.55,331.56,2353.0,283.6266,283.814,282.3408,282.3493,2353.0
2022-06-03 10:40:00,331.26,331.62,331.26,331.62,400.0,282.0938,282.4004,282.0938,282.4004,400.0
2022-06-03 10:45:00,331.8,331.8,331.48,331.68,2147.0,282.5537,282.5537,282.2811,282.4515,2147.0
2022-06-03 10:50:00,331.4,332.72,331.4,332.48,1493.0,282.213,283.3371,282.213,283.1327,1493.0
2022-06-03 10:55:00,332.66,333.06,332.45,332.45,1278.0,283.286,283.6266,283.1072,283.1072,1278.0
2022-06-03 11:00:00,332.63,332.8,331.65,331.65,1578.0,283.2605,283.4052,282.4259,282.4259,1578.0
2022-06-03 11:05:00,331.54,331.54,331.46,331.46,200.0,282.3322,282.3322,282.2641,282.2641,200.0
2022-06-03 11:10:00,331.39,331.53,331.09,331.49,1213.0,282.2045,282.3237,281.949,282.2897,1213.0
2022-06-03 11:15:00,331.02,331.24,330.78,330.9,1716.0,281.8894,282.0768,281.685,281.7872,1716.0
2022-06-03 11:20:00,330.99,331.66,330.88,331.66,3901.0,281.8639,282.4344,281.7702,282.4344,3901.0
2022-06-03 11:25:00,331.72,331.79,331.1,331.32,3452.0,282.4855,282.5451,281.9575,282.1449,3452.0
2022-06-03 11:30:00,331.34,331.48,331.17,331.44,2507.0,282.1619,282.2811,282.0172,282.2471,2507.0
2022-06-03 11:35:00,331.61,331.71,331.32,331.71,2337.0,282.3919,282.477,282.1449,282.477,2337.0
2022-06-03 11:40:00,331.81,332.05,331.72,332.03,2996.0,282.5622,282.7665,282.4855,282.7495,2996.0
2022-06-03 11:45:00,331.96,332.05,331.58,331.58,2031.0,282.6899,282.7665,282.3663,282.3663,2031.0
2022-06-03 11:50:00,331.57,331.58,331.22,331.52,4764.0,282.3578,282.3663,282.0597,282.3152,4764.0
2022-06-03 11:55:00,331.65,332.08,331.65,332.07,1100.0,282.4259,282.7921,282.4259,282.7836,1100.0
2022-06-03 12:00:00,332.28,332.66,332.2,332.33,1700.0,282.9624,283.286,282.8943,283.005,1700.0
2022-06-03 12:05:00,332.48,332.5,331.93,331.93,800.0,283.1327,283.1498,282.6644,282.6644,800.0
2022-06-03 12:10:00,331.92,332.27,331.82,332.27,1021.0,282.6558,282.9539,282.5707,282.9539,1021.0
2022-06-03 12:15:00,332.24,332.4,331.8,331.81,1666.0,282.9283,283.0646,282.5537,282.5622,1666.0
2022-06-03 12:20:00,331.92,332.32,331.67,332.32,2589.0,282.6558,282.9965,282.4429,282.9965,2589.0
2022-06-03 12:25:00,332.18,332.7,332.18,332.51,1409.0,282.8773,283.3201,282.8773,283.1583,1409.0
2022-06-03 12:30:00,332.72,332.73,332.57,332.58,1222.0,283.3371,283.3456,283.2094,283.2179,1222.0
2022-06-03 12:35:00,332.54,333.13,332.53,333.13,1026.0,283.1838,283.6863,283.1753,283.6863,1026.0
2022-06-03 12:40:00,333.05,333.05,332.55,332.55,1107.0,283.6181,283.6181,283.1923,283.1923,1107.0
2022-06-03 12:45:00,332.63,332.84,332.55,332.81,804.0,283.2605,283.4393,283.1923,283.4137,804.0
2022-06-03 12:50:00,332.76,333.2,332.7,333.2,1575.0,283.3712,283.7459,283.3201,283.7459,1575.0
2022-06-03 12:55:00,333.0,333.31,333.0,333.31,500.0,283.5755,283.8395,283.5755,283.8395,500.0
2022-06-03 13:00:00,333.42,334.23,333.42,334.23,4108.0,283.9332,284.623,283.9332,284.623,4108.0
2022-06-03 13:05:00,334.09,334.22,333.77,333.77,3819.0,284.5038,284.6145,284.2313,284.2313,3819.0
2022-06-03 13:10:00,333.84,334.34,333.71,334.13,4171.0,284.2909,284.7167,284.1802,284.5378,4171.0
2022-06-03 13:15:00,334.02,334.16,333.05,333.07,1416.0,284.4442,284.5634,283.6181,283.6352,1416.0
2022-06-03 13:20:00,333.34,333.65,333.34,333.64,1200.0,283.8651,284.1291,283.8651,284.1206,1200.0
2022-06-03 13:25:00,333.77,334.07,333.61,333.98,3676.0,284.2313,284.4867,284.095,284.4101,3676.0
2022-06-03 13:30:00,333.89,334.33,333.83,334.33,5672.0,284.3335,284.7081,284.2824,284.7081,5672.0
2022-06-03 13:35:00,334.41,334.68,334.41,334.51,1500.0,284.7763,285.0062,284.7763,284.8614,1500.0
2022-06-03 13:40:00,334.39,334.68,333.94,333.98,9616.0,284.7592,285.0062,284.376,284.4101,9616.0
2022-06-03 13:45:00,333.96,334.06,333.59,333.84,1842.0,284.3931,284.4782,284.078,284.2909,1842.0
2022-06-03 13:50:00,333.82,334.24,333.62,333.62,2674.0,284.2738,284.6315,284.1035,284.1035,2674.0
2022-06-03 13:55:00,333.61,333.61,332.48,332.48,1600.0,284.095,284.095,283.1327,283.1327,1600.0
2022-06-03 14:00:00,332.57,332.68,332.06,332.68,1118.0,283.2094,283.303,282.7751,283.303,1118.0
2022-06-03 14:05:00,332.41,332.5,332.36,332.42,1128.0,283.0731,283.1498,283.0305,283.0816,1128.0
2022-06-03 14:10:00,332.6,332.85,332.6,332.8,828.0,283.2349,283.4478,283.2349,283.4052,828.0
2022-06-03 14:15:00,332.76,332.86,332.59,332.8,1891.0,283.3712,283.4563,283.2264,283.4052,1891.0
2022-06-03 14:20:00,332.68,332.76,332.56,332.62,700.0,283.303,283.3712,283.2009,283.2519,700.0
2022-06-03 14:25:00,332.63,333.18,332.61,333.18,1300.0,283.2605,283.7288,283.2434,283.7288,1300.0
2022-06-03 14:30:00,333.08,333.08,332.84,332.88,1749.0,283.6437,283.6437,283.4393,283.4734,1749.0
2022-06-03 14:35:00,332.6,332.6,332.15,332.15,1500.0,283.2349,283.2349,282.8517,282.8517,1500.0
2022-06-03 14:40:00,332.12,332.46,332.12,332.33,900.0,282.8262,283.1157,282.8262,283.005,900.0
2022-06-03 14:45:00,332.37,332.75,332.19,332.75,1899.0,283.0391,283.3627,282.8858,283.3627,1899.0
2022-06-03 14:50:00,332.72,332.75,332.49,332.56,2302.0,283.3371,283.3627,283.1412,283.2009,2302.0
2022-06-03 14:55:00,332.54,332.71,332.46,332.68,1100.0,283.1838,283.3286,283.1157,283.303,1100.0
2022-06-03 15:00:00,332.77,332.79,332.46,332.58,1900.0,283.3797,283.3967,283.1157,283.2179,1900.0
2022-06-03 15:05:00,332.63,332.64,331.73,331.73,2209.0,283.2605,283.269,282.494,282.494,2209.0
2022-06-03 15:10:00,331.62,331.76,331.16,331.32,965.0,282.4004,282.5196,282.0086,282.1449,965.0
2022-06-03 15:15:00,331.17,331.36,331.04,331.31,2739.0,282.0172,282.179,281.9065,282.1364,2739.0
2022-06-03 15:20:00,331.58,331.58,331.26,331.31,2333.0,282.3663,282.3663,282.0938,282.1364,2333.0
2022-06-03 15:25:00,331.22,331.7,331.12,331.7,3250.0,282.0597,282.4685,281.9746,282.4685,3250.0
2022-06-03 15:30:00,331.66,331.66,331.14,331.14,2357.0,282.4344,282.4344,281.9916,281.9916,2357.0
2022-06-03 15:35:00,331.08,331.09,330.43,330.99,5534.0,281.9405,281.949,281.387,281.8639,5534.0
2022-06-03 15:40:00,330.94,330.95,330.26,330.31,4907.0,281.8213,281.8298,281.2422,281.2848,4907.0
2022-06-03 15:45:00,330.3,330.3,329.83,329.96,6441.0,281.2763,281.2763,280.876,280.9868,6441.0
2022-06-03 15:50:00,329.92,331.16,329.67,330.99,11183.0,280.9527,282.0086,280.7398,281.8639,11183.0
2022-06-03 15:55:00,331.05,331.29,330.48,330.76,26240.0,281.915,282.1193,281.4296,281.668,26240.0
2022-06-06 09:30:00,332.65,332.65,329.7,331.09,6500.0,283.2775,283.2775,280.7653,281.949,6500.0
2022-06-06 09:35:00,331.68,332.12,330.53,330.58,2133.0,282.4515,282.8262,281.4722,281.5147,2133.0
2022-06-06 09:40:00,330.94,331.24,329.45,329.97,1425.0,281.8213,282.0768,280.5524,280.9953,1425.0
2022-06-06 09:45:00,329.39,329.39,328.57,329.29,1700.0,280.5014,280.5014,279.8031,280.4162,1700.0
2022-06-06 09:50:00,329.37,329.77,328.91,329.0,3299.0,280.4843,280.825,280.0926,280.1692,3299.0
2022-06-06 09:55:00,328.75,328.75,328.26,328.57,1434.0,279.9563,279.9563,279.5391,279.8031,1434.0
2022-06-06 10:00:00,328.49,329.53,328.41,329.53,3003.0,279.7349,280.6206,279.6668,280.6206,3003.0
2022-06-06 10:05:00,329.73,329.73,328.71,328.71,3308.0,280.7909,280.7909,279.9223,279.9223,3308.0
2022-06-06 10:10:00,329.01,329.01,328.17,328.17,540.0,280.1778,280.1778,279.4624,279.4624,540.0
2022-06-06 10:15:00,328.3,328.31,327.79,328.26,400.0,279.5731,279.5816,279.1388,279.5391,400.0
2022-06-06 10:20:00,327.83,328.03,327.25,327.35,2916.0,279.1729,279.3432,278.679,278.7641,2916.0
2022-06-06 10:25:00,327.47,328.03,327.25,327.93,1932.0,278.8663,279.3432,278.679,279.258,1932.0
2022-06-06 10:30:00,328.05,328.77,327.83,328.63,2901.0,279.3602,279.9734,279.1729,279.8542,2901.0
2022-06-06 10:35:00,328.54,328.54,328.01,328.26,2772.0,279.7775,279.7775,279.3262,279.5391,2772.0
2022-06-06 10:40:00,328.36,328.48,328.14,328.23,1616.0,279.6242,279.7264,279.4369,279.5135,1616.0
2022-06-06 10:45:00,328.21,328.61,328.21,328.61,900.0,279.4965,279.8371,279.4965,279.8371,900.0
2022-06-06 10:50:00,328.76,329.14,328.76,329.06,1700.0,279.9649,280.2885,279.9649,280.2203,1700.0
2022-06-06 10:55:00,329.35,329.87,329.3,329.78,4203.0,280.4673,280.9101,280.4247,280.8335,4203.0
2022-06-06 11:00:00,329.87,330.42,329.86,330.14,2300.0,280.9101,281.3785,280.9016,281.14,2300.0
2022-06-06 11:05:00,330.22,330.56,330.22,330.56,2286.0,281.2082,281.4977,281.2082,281.4977,2286.0
2022-06-06 11:10:00,330.31,330.31,329.44,329.51,1402.0,281.2848,281.2848,280.5439,280.6035,1402.0
2022-06-06 11:15:00,329.38,329.51,328.88,328.88,1901.0,280.4928,280.6035,280.067,280.067,1901.0
2022-06-06 11:20:00,328.44,328.76,328.4,328.65,4839.0,279.6924,279.9649,279.6583,279.8712,4839.0
2022-06-06 11:25:00,328.69,329.18,328.51,328.97,4976.0,279.9052,280.3225,279.752,280.1437,4976.0
2022-06-06 11:30:00,328.97,329.19,328.63,328.7,6294.0,280.1437,280.331,279.8542,279.9138,6294.0
2022-06-06 11:35:00,328.78,328.84,328.57,328.57,1623.0,279.9819,280.033,279.8031,279.8031,1623.0
2022-06-06 11:40:00,328.42,328.62,328.42,328.47,1100.0,279.6753,279.8456,279.6753,279.7179,1100.0
2022-06-06 11:45:00,328.68,328.93,328.55,328.55,2345.0,279.8967,280.1096,279.786,279.786,2345.0
2022-06-06 11:50:00,328.41,328.48,328.27,328.27,2100.0,279.6668,279.7264,279.5476,279.5476,2100.0
2022-06-06 11:55:00,328.28,328.28,327.85,328.15,700.0,279.5561,279.5561,279.1899,279.4454,700.0
2022-06-06 12:00:00,328.34,328.35,327.22,327.28,2400.0,279.6072,279.6157,278.6534,278.7045,2400.0
2022-06-06 12:05:00,327.32,327.5,327.15,327.15,3743.0,278.7386,278.8919,278.5938,278.5938,3743.0
2022-06-06 12:10:00,326.71,326.73,326.14,326.15,1102.0,278.2191,278.2362,277.7337,277.7422,1102.0
2022-06-06 12:15:00,326.08,326.31,326.06,326.22,1831.0,277.6826,277.8785,277.6656,277.8018,1831.0
2022-06-06 12:20:00,326.19,326.19,325.57,325.59,1400.0,277.7763,277.7763,277.2483,277.2654,1400.0
2022-06-06 12:25:00,325.49,325.49,325.16,325.37,1376.0,277.1802,277.1802,276.8992,277.078,1376.0
2022-06-06 12:30:00,324.69,325.37,324.53,325.37,2670.0,276.4989,277.078,276.3627,277.078,2670.0
2022-06-06 12:35:00,325.28,325.37,325.0,325.09,1715.0,277.0014,277.078,276.7629,276.8396,1715.0
2022-06-06 12:40:00,325.22,325.31,325.18,325.23,1175.0,276.9503,277.0269,276.9162,276.9588,1175.0
2022-06-06 12:45:00,325.3,325.38,324.88,324.88,2705.0,277.0184,277.0865,276.6607,276.6607,2705.0
2022-06-06 12:50:00,324.78,325.43,324.64,325.42,5410.0,276.5756,277.1291,276.4564,277.1206,5410.0
2022-06-06 12:55:00,325.52,326.06,325.44,325.96,2056.0,277.2057,277.6656,277.1376,277.5804,2056.0
2022-06-06 13:00:00,326.42,326.42,325.6,325.6,2094.0,277.9722,277.9722,277.2739,277.2739,2094.0
2022-06-06 13:05:00,325.76,326.37,325.76,326.37,3700.0,277.4101,277.9296,277.4101,277.9296,3700.0
2022-06-06 13:10:00,326.46,326.47,326.0,326.29,1714.0,278.0062,278.0147,277.6145,277.8615,1714.0
2022-06-06 13:15:00,326.21,326.21,325.9,326.18,2486.0,277.7933,277.7933,277.5293,277.7678,2486.0
2022-06-06 13:20:00,326.18,326.4,325.91,326.23,3120.0,277.7678,277.9551,277.5379,277.8104,3120.0
2022-06-06 13:25:00,326.08,326.08,325.47,325.5,2031.0,277.6826,277.6826,277.1632,277.1887,2031.0
2022-06-06 13:30:00,325.59,325.81,325.58,325.81,1934.0,277.2654,277.4527,277.2568,277.4527,1934.0
2022-06-06 13:35:00,325.86,326.27,325.86,326.05,2909.0,277.4953,277.8444,277.4953,277.6571,2909.0
2022-06-06 13:40:00,326.12,326.58,326.12,326.48,4061.0,277.7167,278.1084,277.7167,278.0233,4061.0
2022-06-06 13:45:00,326.43,326.65,326.34,326.65,2406.0,277.9807,278.168,277.904,278.168,2406.0
2022-06-06 13:50:00,326.69,326.84,326.14,326.14,1928.0,278.2021,278.3298,277.7337,277.7337,1928.0
2022-06-06 13:55:00,326.15,326.43,326.14,326.33,2441.0,277.7422,277.9807,277.7337,277.8955,2441.0
2022-06-06 14:00:00,326.31,326.31,325.76,325.76,1202.0,277.8785,277.8785,277.4101,277.4101,1202.0
2022-06-06 14:05:00,325.76,325.91,325.69,325.71,2324.0,277.4101,277.5379,277.3505,277.3675,2324.0
2022-06-06 14:10:00,325.69,325.72,325.46,325.52,1811.0,277.3505,277.3761,277.1546,277.2057,1811.0
2022-06-06 14:15:00,325.32,325.48,325.06,325.24,2950.0,277.0354,277.1717,276.814,276.9673,2950.0
2022-06-06 14:20:00,325.18,325.42,324.99,325.04,3200.0,276.9162,277.1206,276.7544,276.797,3200.0
2022-06-06 14:25:00,325.02,325.02,324.52,324.87,2303.0,276.78,276.78,276.3542,276.6522,2303.0
2022-06-06 14:30:00,324.79,325.35,324.72,325.35,2990.0,276.5841,277.061,276.5245,277.061,2990.0
2022-06-06 14:35:00,325.33,325.38,324.76,324.76,1502.0,277.0439,277.0865,276.5585,276.5585,1502.0
2022-06-06 14:40:00,324.92,324.94,324.65,324.93,1700.0,276.6948,276.7118,276.4649,276.7033,1700.0
2022-06-06 14:45:00,324.93,325.34,324.93,324.98,2648.0,276.7033,277.0525,276.7033,276.7459,2648.0
2022-06-06 14:50:00,324.45,324.99,324.42,324.83,3061.0,276.2946,276.7544,276.269,276.6182,3061.0
2022-06-06 14:55:00,324.79,324.95,324.2,324.57,1783.0,276.5841,276.7203,276.0817,276.3967,1783.0
2022-06-06 15:00:00,324.47,324.65,324.36,324.36,1100.0,276.3116,276.4649,276.2179,276.2179,1100.0
2022-06-06 15:05:00,324.3,324.4,324.17,324.17,2239.0,276.1668,276.252,276.0561,276.0561,2239.0
2022-06-06 15:10:00,324.05,324.15,323.9,324.14,5264.0,275.9539,276.0391,275.8262,276.0306,5264.0
2022-06-06 15:15:00,324.06,324.22,323.57,323.69,6321.0,275.9624,276.0987,275.5452,275.6474,6321.0
2022-06-06 15:20:00,323.6,323.73,323.35,323.4,2963.0,275.5707,275.6814,275.3578,275.4004,2963.0
2022-06-06 15:25:00,323.36,323.58,323.28,323.28,2992.0,275.3663,275.5537,275.2982,275.2982,2992.0
2022-06-06 15:30:00,323.3,323.56,323.16,323.16,3709.0,275.3152,275.5367,275.196,275.196,3709.0
2022-06-06 15:35:00,323.22,323.25,322.6,322.73,7442.0,275.2471,275.2727,274.7191,274.8298,7442.0
2022-06-06 15:40:00,322.69,323.46,322.55,323.45,16563.0,274.7958,275.4515,274.6766,275.443,16563.0
2022-06-06 15:45:00,323.5,323.74,323.03,323.04,9801.0,275.4856,275.6899,275.0853,275.0938,9801.0
2022-06-06 15:50:00,322.96,323.2,322.57,322.75,14763.0,275.0257,275.2301,274.6936,274.8469,14763.0
2022-06-06 15:55:00,322.75,322.86,321.88,322.46,49993.0,274.8469,274.9405,274.106,274.5999,49993.0
2022-06-07 09:30:00,321.63,322.62,321.55,321.83,8240.0,273.8931,274.7362,273.825,274.0634,8240.0
2022-06-07 09:35:00,321.98,321.98,320.82,321.6,2686.0,274.1912,274.1912,273.2033,273.8676,2686.0
2022-06-07 09:40:00,321.37,322.22,321.06,322.11,5813.0,273.6717,274.3955,273.4077,274.3019,5813.0
2022-06-07 09:45:00,321.93,323.12,321.85,322.75,2318.0,274.1486,275.162,274.0805,274.8469,2318.0
2022-06-07 09:50:00,322.42,322.61,322.09,322.61,400.0,274.5659,274.7277,274.2848,274.7277,400.0
2022-06-07 09:55:00,322.51,322.51,321.98,321.98,1200.0,274.6425,274.6425,274.1912,274.1912,1200.0
2022-06-07 10:00:00,321.46,322.09,321.43,321.75,4414.0,273.7483,274.2848,273.7228,273.9953,4414.0
2022-06-07 10:05:00,322.05,322.34,321.95,322.34,2349.0,274.2508,274.4977,274.1656,274.4977,2349.0
2022-06-07 10:10:00,322.17,322.49,322.16,322.49,2303.0,274.353,274.6255,274.3444,274.6255,2303.0
2022-06-07 10:15:00,322.43,322.48,321.9,322.36,3173.0,274.5744,274.6169,274.123,274.5148,3173.0
2022-06-07 10:20:00,321.96,322.09,321.76,322.02,1921.0,274.1741,274.2848,274.0038,274.2252,1921.0
2022-06-07 10:25:00,321.88,322.89,321.62,322.89,2746.0,274.106,274.9661,273.8846,274.9661,2746.0
2022-06-07 10:30:00,322.74,323.01,322.57,322.85,1948.0,274.8384,275.0683,274.6936,274.932,1948.0
2022-06-07 10:35:00,322.56,323.38,322.56,323.16,1003.0,274.6851,275.3834,274.6851,275.196,1003.0
2022-06-07 10:40:00,323.25,323.9,323.05,323.68,1603.0,275.2727,275.8262,275.1023,275.6388,1603.0
2022-06-07 10:45:00,323.61,323.94,323.53,323.94,1568.0,275.5792,275.8602,275.5111,275.8602,1568.0
2022-06-07 10:50:00,324.05,324.12,323.45,323.48,3609.0,275.9539,276.0135,275.443,275.4685,3609.0
2022-06-07 10:55:00,323.41,323.41,322.59,322.59,1667.0,275.4089,275.4089,274.7106,274.7106,1667.0
2022-06-07 11:00:00,322.46,323.21,322.46,323.05,9087.0,274.5999,275.2386,274.5999,275.1023,9087.0
2022-06-07 11:05:00,323.0,323.14,322.87,323.0,7542.0,275.0598,275.179,274.9491,275.0598,7542.0
2022-06-07 11:10:00,323.06,323.16,322.72,323.0,5053.0,275.1109,275.196,274.8213,275.0598,5053.0
2022-06-07 11:15:00,322.97,323.43,322.97,323.01,4692.0,275.0342,275.4259,275.0342,275.0683,4692.0
2022-06-07 11:20:00,323.03,323.04,322.69,322.93,1172.0,275.0853,275.0938,274.7958,275.0002,1172.0
2022-06-07 11:25:00,322.92,322.93,322.3,322.42,3685.0,274.9916,275.0002,274.4637,274.5659,3685.0
2022-06-07 11:30:00,322.36,322.69,322.23,322.49,3617.0,274.5148,274.7958,274.4041,274.6255,3617.0
2022-06-07 11:35:00,322.57,322.79,322.49,322.64,5403.0,274.6936,274.8809,274.6255,274.7532,5403.0
2022-06-07 11:40:00,322.74,323.17,322.73,323.16,3372.0,274.8384,275.2045,274.8298,275.196,3372.0
2022-06-07 11:45:00,323.18,323.74,323.18,323.5,7413.0,275.2131,275.6899,275.2131,275.4856,7413.0
2022-06-07 11:50:00,323.54,323.54,323.07,323.18,3087.0,275.5196,275.5196,275.1194,275.2131,3087.0
2022-06-07 11:55:00,323.13,323.13,322.67,322.72,1747.0,275.1705,275.1705,274.7787,274.8213,1747.0
2022-06-07 12:00:00,322.78,322.89,321.67,321.69,1101.0,274.8724,274.9661,273.9272,273.9442,1101.0
2022-06-07 12:05:00,321.41,321.41,321.0,321.16,2200.0,273.7058,273.7058,273.3566,273.4929,2200.0
2022-06-07 12:10:00,321.18,321.22,321.0,321.0,2225.0,273.5099,273.544,273.3566,273.3566,2225.0
2022-06-07 12:15:00,320.9,320.9,320.35,320.68,1936.0,273.2715,273.2715,272.8031,273.0841,1936.0
2022-06-07 12:20:00,320.74,321.0,320.74,320.92,1043.0,273.1352,273.3566,273.1352,273.2885,1043.0
2022-06-07 12:25:00,321.24,321.35,321.06,321.31,2139.0,273.561,273.6547,273.4077,273.6206,2139.0
2022-06-07 12:30:00,321.27,321.57,321.26,321.45,1830.0,273.5865,273.842,273.578,273.7398,1830.0
2022-06-07 12:35:00,321.38,321.65,321.27,321.31,3415.0,273.6802,273.9101,273.5865,273.6206,3415.0
2022-06-07 12:40:00,321.44,321.67,321.3,321.32,1507.0,273.7313,273.9272,273.6121,273.6291,1507.0
2022-06-07 12:45:00,321.27,321.59,321.26,321.59,1707.0,273.5865,273.859,273.578,273.859,1707.0
2022-06-07 12:50:00,321.31,321.48,321.19,321.32,2028.0,273.6206,273.7654,273.5184,273.6291,2028.0
2022-06-07 12:55:00,321.24,321.24,320.63,320.82,3655.0,273.561,273.561,273.0415,273.2033,3655.0
2022-06-07 13:00:00,320.75,321.13,320.64,321.13,2901.0,273.1437,273.4673,273.05,273.4673,2901.0
2022-06-07 13:05:00,321.16,321.16,320.94,320.97,902.0,273.4929,273.4929,273.3055,273.3311,902.0
2022-06-07 13:10:00,321.12,321.56,321.12,321.56,1200.0,273.4588,273.8335,273.4588,273.8335,1200.0
2022-06-07 13:15:00,321.5,322.52,321.5,322.43,3111.0,273.7824,274.651,273.7824,274.5744,3111.0
2022-06-07 13:20:00,322.41,322.6,322.35,322.46,2746.0,274.5573,274.7191,274.5062,274.5999,2746.0
2022-06-07 13:25:00,322.59,322.87,322.59,322.87,600.0,274.7106,274.9491,274.7106,274.9491,600.0
2022-06-07 13:30:00,323.21,323.34,323.16,323.34,700.0,275.2386,275.3493,275.196,275.3493,700.0
2022-06-07 13:35:00,323.43,323.64,323.36,323.64,770.0,275.4259,275.6048,275.3663,275.6048,770.0
2022-06-07 13:40:00,324.0,324.24,323.94,324.13,2720.0,275.9113,276.1157,275.8602,276.022,2720.0
2022-06-07 13:45:00,324.12,324.12,323.71,323.89,2221.0,276.0135,276.0135,275.6644,275.8177,2221.0
2022-06-07 13:50:00,323.85,324.05,323.82,323.82,1222.0,275.7836,275.9539,275.7581,275.7581,1222.0
2022-06-07 13:55:00,323.74,323.76,323.74,323.76,200.0,275.6899,275.707,275.6899,275.707,200.0
2022-06-07 14:00:00,323.75,324.17,323.75,324.17,800.0,275.6985,276.0561,275.6985,276.0561,800.0
2022-06-07 14:05:00,324.23,324.44,324.22,324.44,1003.0,276.1072,276.286,276.0987,276.286,1003.0
2022-06-07 14:10:00,324.97,325.07,324.72,325.07,2794.0,276.7374,276.8225,276.5245,276.8225,2794.0
2022-06-07 14:15:00,325.12,325.15,324.91,324.95,1161.0,276.8651,276.8907,276.6863,276.7203,1161.0
2022-06-07 14:20:00,325.2,325.23,324.91,324.93,3698.0,276.9332,276.9588,276.6863,276.7033,3698.0
2022-06-07 14:25:00,325.0,325.37,324.85,325.37,2037.0,276.7629,277.078,276.6352,277.078,2037.0
2022-06-07 14:30:00,325.21,326.55,325.14,326.55,17897.0,276.9418,278.0829,276.8821,278.0829,17897.0
2022-06-07 14:35:00,326.48,326.75,326.48,326.71,600.0,278.0233,278.2532,278.0233,278.2191,600.0
2022-06-07 14:40:00,326.58,326.88,326.46,326.46,860.0,278.1084,278.3639,278.0062,278.0062,860.0
2022-06-07 14:45:00,326.81,326.81,326.6,326.61,400.0,278.3043,278.3043,278.1254,278.134,400.0
2022-06-07 14:50:00,326.75,326.75,326.66,326.69,501.0,278.2532,278.2532,278.1765,278.2021,501.0
2022-06-07 14:55:00,326.75,327.28,326.75,327.28,530.0,278.2532,278.7045,278.2532,278.7045,530.0
2022-06-07 15:00:00,327.27,327.46,327.27,327.46,656.0,278.696,278.8578,278.696,278.8578,656.0
2022-06-07 15:05:00,327.43,327.45,327.23,327.25,1046.0,278.8323,278.8493,278.6619,278.679,1046.0
2022-06-07 15:10:00,327.24,327.24,326.96,326.99,400.0,278.6705,278.6705,278.432,278.4576,400.0
2022-06-07 15:15:00,327.14,327.74,327.14,327.74,2357.0,278.5853,279.0962,278.5853,279.0962,2357.0
2022-06-07 15:20:00,327.85,327.94,327.71,327.81,1912.0,279.1899,279.2666,279.0707,279.1559,1912.0
2022-06-07 15:25:00,327.81,328.16,327.81,328.06,1226.0,279.1559,279.4539,279.1559,279.3688,1226.0
2022-06-07 15:30:00,328.0,329.0,328.0,328.9,2478.0,279.3177,280.1692,279.3177,280.0841,2478.0
2022-06-07 15:35:00,329.0,329.3,328.74,329.3,4957.0,280.1692,280.4247,279.9478,280.4247,4957.0
2022-06-07 15:40:00,329.36,330.11,329.32,329.93,10342.0,280.4758,281.1145,280.4417,280.9612,10342.0
2022-06-07 15:45:00,329.75,330.26,329.7,330.15,6721.0,280.8079,281.2422,280.7653,281.1486,6721.0
2022-06-07 15:50:00,330.16,330.75,330.08,330.66,13145.0,281.1571,281.6595,281.0889,281.5829,13145.0
2022-06-07 15:55:00,330.55,330.95,330.47,330.82,28565.0,281.4892,281.8298,281.4211,281.7191,28565.0
2022-06-08 09:30:00,328.64,328.64,326.57,327.34,6091.0,279.8627,279.8627,278.0999,278.7556,6091.0
2022-06-08 09:35:00,327.55,328.07,326.88,327.71,1380.0,278.9344,279.3773,278.3639,279.0707,1380.0
2022-06-08 09:40:00,327.42,327.43,327.0,327.43,671.0,278.8237,278.8323,278.4661,278.8323,671.0
2022-06-08 09:45:00,327.4,327.54,326.89,327.11,1311.0,278.8067,278.9259,278.3724,278.5598,1311.0
2022-06-08 09:50:00,327.33,328.08,326.82,327.44,5086.0,278.7471,279.3858,278.3128,278.8408,5086.0
2022-06-08 09:55:00,328.0,328.0,326.17,326.17,1200.0,279.3177,279.3177,277.7593,277.7593,1200.0
2022-06-08 10:00:00,326.37,326.46,326.04,326.04,931.0,277.9296,278.0062,277.6486,277.6486,931.0
2022-06-08 10:05:00,325.95,325.95,325.5,325.8,1766.0,277.5719,277.5719,277.1887,277.4442,1766.0
2022-06-08 10:10:00,325.58,325.58,325.0,325.0,1137.0,277.2568,277.2568,276.7629,276.7629,1137.0
2022-06-08 10:15:00,324.48,324.48,323.35,323.49,2445.0,276.3201,276.3201,275.3578,275.477,2445.0
2022-06-08 10:20:00,323.66,324.31,323.65,324.01,1443.0,275.6218,276.1753,275.6133,275.9199,1443.0
2022-06-08 10:25:00,323.6,323.84,323.6,323.62,500.0,275.5707,275.7751,275.5707,275.5877,500.0
2022-06-08 10:30:00,323.93,324.01,323.39,323.75,1451.0,275.8517,275.9199,275.3919,275.6985,1451.0
2022-06-08 10:35:00,323.81,323.94,323.81,323.94,300.0,275.7495,275.8602,275.7495,275.8602,300.0
2022-06-08 10:40:00,323.81,323.81,323.26,323.27,1500.0,275.7495,275.7495,275.2812,275.2897,1500.0
2022-06-08 10:45:00,323.17,323.57,323.17,323.5,500.0,275.2045,275.5452,275.2045,275.4856,500.0
2022-06-08 10:50:00,324.09,324.09,323.74,323.8,1975.0,275.988,275.988,275.6899,275.741,1975.0
2022-06-08 10:55:00,323.63,323.79,323.25,323.25,801.0,275.5963,275.7325,275.2727,275.2727,801.0
2022-06-08 11:00:00,323.46,323.48,323.32,323.4,914.0,275.4515,275.4685,275.3323,275.4004,914.0
2022-06-08 11:05:00,323.38,323.57,323.38,323.55,1286.0,275.3834,275.5452,275.3834,275.5281,1286.0
2022-06-08 11:10:00,323.9,323.9,323.82,323.82,400.0,275.8262,275.8262,275.7581,275.7581,400.0
2022-06-08 11:15:00,324.03,324.04,323.91,323.91,400.0,275.9369,275.9454,275.8347,275.8347,400.0
2022-06-08 11:20:00,324.03,324.03,323.87,323.87,300.0,275.9369,275.9369,275.8006,275.8006,300.0
2022-06-08 11:25:00,323.81,323.88,323.11,323.11,1715.0,275.7495,275.8092,275.1534,275.1534,1715.0
2022-06-08 11:30:00,323.44,323.49,322.66,322.72,2927.0,275.4345,275.477,274.7702,274.8213,2927.0
2022-06-08 11:35:00,322.65,323.43,322.65,323.05,1774.0,274.7617,275.4259,274.7617,275.1023,1774.0
2022-06-08 11:40:00,323.29,323.49,323.28,323.31,1804.0,275.3067,275.477,275.2982,275.3238,1804.0
2022-06-08 11:45:00,323.46,323.57,323.2,323.39,1400.0,275.4515,275.5452,275.2301,275.3919,1400.0
2022-06-08 11:50:00,323.26,323.46,323.26,323.35,500.0,275.2812,275.4515,275.2812,275.3578,500.0
2022-06-08 11:55:00,322.94,323.19,322.79,322.8,800.0,275.0087,275.2216,274.8809,274.8895,800.0
2022-06-08 12:00:00,322.79,323.62,322.78,323.47,1752.0,274.8809,275.5877,274.8724,275.46,1752.0
2022-06-08 12:05:00,323.48,323.69,323.42,323.69,1000.0,275.4685,275.6474,275.4174,275.6474,1000.0
2022-06-08 12:10:00,323.71,323.91,323.57,323.88,1912.0,275.6644,275.8347,275.5452,275.8092,1912.0
2022-06-08 12:15:00,323.9,324.28,323.69,324.28,1074.0,275.8262,276.1498,275.6474,276.1498,1074.0
2022-06-08 12:20:00,323.89,323.99,323.48,323.48,800.0,275.8177,275.9028,275.4685,275.4685,800.0
2022-06-08 12:25:00,323.64,323.64,323.0,323.38,1564.0,275.6048,275.6048,275.0598,275.3834,1564.0
2022-06-08 12:30:00,323.13,323.21,321.73,321.9,19663.0,275.1705,275.2386,273.9783,274.123,19663.0
2022-06-08 12:35:00,321.98,322.14,321.51,321.53,4305.0,274.1912,274.3274,273.7909,273.8079,4305.0
2022-06-08 12:40:00,321.56,321.57,321.13,321.14,1798.0,273.8335,273.842,273.4673,273.4758,1798.0
2022-06-08 12:45:00,321.06,322.08,321.06,322.02,7554.0,273.4077,274.2763,273.4077,274.2252,7554.0
2022-06-08 12:50:00,322.01,322.01,321.4,321.57,1394.0,274.2167,274.2167,273.6972,273.842,1394.0
2022-06-08 12:55:00,321.47,321.47,321.11,321.12,1529.0,273.7569,273.7569,273.4503,273.4588,1529.0
2022-06-08 13:00:00,320.99,320.99,320.41,320.41,1724.0,273.3481,273.3481,272.8542,272.8542,1724.0
2022-06-08 13:05:00,320.04,320.68,320.04,320.68,2607.0,272.5391,273.0841,272.5391,273.0841,2607.0
2022-06-08 13:10:00,320.72,320.72,320.34,320.35,635.0,273.1182,273.1182,272.7946,272.8031,635.0
2022-06-08 13:15:00,320.44,320.44,320.22,320.34,600.0,272.8797,272.8797,272.6924,272.7946,600.0
2022-06-08 13:20:00,320.05,320.16,319.75,320.16,1396.0,272.5476,272.6413,272.2921,272.6413,1396.0
2022-06-08 13:25:00,319.81,319.95,319.46,319.46,2303.0,272.3432,272.4625,272.0452,272.0452,2303.0
2022-06-08 13:30:00,319.23,319.39,318.9,319.15,2302.0,271.8493,271.9856,271.5683,271.7812,2302.0
2022-06-08 13:35:00,319.0,319.05,318.63,318.66,1495.0,271.6535,271.696,271.3384,271.3639,1495.0
2022-06-08 13:40:00,318.84,319.41,318.79,319.41,15826.0,271.5172,272.0026,271.4746,272.0026,15826.0
2022-06-08 13:45:00,319.44,319.5,319.1,319.4,5458.0,272.0281,272.0792,271.7386,271.9941,5458.0
2022-06-08 13:50:00,319.59,319.6,318.77,318.77,1546.0,272.1559,272.1644,271.4576,271.4576,1546.0
2022-06-08 13:55:00,318.7,318.83,318.12,318.13,1896.0,271.398,271.5087,270.9041,270.9126,1896.0
2022-06-08 14:00:00,318.04,318.16,317.76,317.76,1603.0,270.8359,270.9381,270.5975,270.5975,1603.0
2022-06-08 14:05:00,317.58,317.69,317.41,317.42,657.0,270.4442,270.5379,270.2994,270.308,657.0
2022-06-08 14:10:00,317.16,317.62,317.16,317.62,1763.0,270.0865,270.4783,270.0865,270.4783,1763.0
2022-06-08 14:15:00,317.67,317.77,317.1,317.1,2549.0,270.5209,270.606,270.0355,270.0355,2549.0
2022-06-08 14:20:00,317.12,317.12,316.76,316.76,800.0,270.0525,270.0525,269.7459,269.7459,800.0
2022-06-08 14:25:00,316.74,316.74,316.22,316.58,1622.0,269.7289,269.7289,269.2861,269.5926,1622.0
2022-06-08 14:30:00,316.57,317.09,316.57,316.81,2016.0,269.5841,270.0269,269.5841,269.7885,2016.0
2022-06-08 14:35:00,316.77,317.11,316.71,316.98,2620.0,269.7544,270.044,269.7033,269.9333,2620.0
2022-06-08 14:40:00,317.11,317.82,317.11,317.52,2873.0,270.044,270.6486,270.044,270.3931,2873.0
2022-06-08 14:45:00,317.5,317.5,317.11,317.41,644.0,270.3761,270.3761,270.044,270.2994,644.0
2022-06-08 14:50:00,317.55,317.71,317.31,317.31,1600.0,270.4187,270.5549,270.2143,270.2143,1600.0
2022-06-08 14:55:00,317.52,317.52,316.7,316.71,1507.0,270.3931,270.3931,269.6948,269.7033,1507.0
2022-06-08 15:00:00,316.93,316.93,316.54,316.87,1974.0,269.8907,269.8907,269.5586,269.8396,1974.0
2022-06-08 15:05:00,316.87,316.87,316.37,316.37,2607.0,269.8396,269.8396,269.4138,269.4138,2607.0
2022-06-08 15:10:00,316.5,317.2,316.48,317.04,3033.0,269.5245,270.1206,269.5075,269.9844,3033.0
2022-06-08 15:15:00,317.06,317.16,316.79,317.15,2200.0,270.0014,270.0865,269.7715,270.078,2200.0
2022-06-08 15:20:00,317.33,317.81,317.33,317.63,6359.0,270.2313,270.6401,270.2313,270.4868,6359.0
2022-06-08 15:25:00,317.7,317.89,317.49,317.66,1526.0,270.5464,270.7082,270.3676,270.5123,1526.0
2022-06-08 15:30:00,317.82,318.26,317.78,318.06,17929.0,270.6486,271.0233,270.6145,270.853,17929.0
2022-06-08 15:35:00,318.11,318.25,317.68,317.86,5180.0,270.8955,271.0148,270.5294,270.6827,5180.0
2022-06-08 15:40:00,317.92,318.04,317.32,317.45,7618.0,270.7337,270.8359,270.2228,270.3335,7618.0
2022-06-08 15:45:00,317.3,317.3,316.33,316.41,5778.0,270.2058,270.2058,269.3797,269.4479,5778.0
2022-06-08 15:50:00,316.43,316.89,315.86,315.98,14470.0,269.4649,269.8566,268.9795,269.0817,14470.0
2022-06-08 15:55:00,316.37,316.82,315.89,316.55,51881.0,269.4138,269.797,269.005,269.5671,51881.0
2022-06-09 09:30:00,315.28,317.61,315.0,317.61,5297.0,268.4856,270.4698,268.2471,270.4698,5297.0
2022-06-09 09:35:00,317.29,317.97,316.66,317.97,800.0,270.1973,270.7763,269.6608,270.7763,800.0
2022-06-09 09:40:00,318.05,318.05,316.41,316.74,600.0,270.8445,270.8445,269.4479,269.7289,600.0
2022-06-09 09:45:00,316.23,316.57,316.17,316.56,900.0,269.2946,269.5841,269.2435,269.5756,900.0
2022-06-09 09:50:00,317.49,318.95,317.49,318.47,1563.0,270.3676,271.6109,270.3676,271.2021,1563.0
2022-06-09 09:55:00,318.91,319.4,318.56,319.4,663.0,271.5768,271.9941,271.2788,271.9941,663.0
2022-06-09 10:00:00,318.9,319.19,318.29,318.43,1225.0,271.5683,271.8153,271.0488,271.1681,1225.0
2022-06-09 10:05:00,317.52,317.66,317.16,317.16,1606.0,270.3931,270.5123,270.0865,270.0865,1606.0
2022-06-09 10:10:00,316.9,317.01,316.18,316.18,800.0,269.8651,269.9588,269.252,269.252,800.0
2022-06-09 10:15:00,317.0,317.35,316.67,316.67,1085.0,269.9503,270.2483,269.6693,269.6693,1085.0
2022-06-09 10:20:00,316.75,316.76,316.39,316.63,2357.0,269.7374,269.7459,269.4308,269.6352,2357.0
2022-06-09 10:25:00,316.79,316.8,316.28,316.44,2722.0,269.7715,269.78,269.3372,269.4734,2722.0
2022-06-09 10:30:00,317.0,317.2,316.54,316.54,1017.0,269.9503,270.1206,269.5586,269.5586,1017.0
2022-06-09 10:35:00,316.77,317.31,316.77,317.03,901.0,269.7544,270.2143,269.7544,269.9758,901.0
2022-06-09 10:40:00,316.9,316.99,316.77,316.99,501.0,269.8651,269.9418,269.7544,269.9418,501.0
2022-06-09 10:45:00,316.48,316.48,316.19,316.19,2000.0,269.5075,269.5075,269.2605,269.2605,2000.0
2022-06-09 10:50:00,316.17,316.17,315.84,315.84,711.0,269.2435,269.2435,268.9625,268.9625,711.0
2022-06-09 10:55:00,315.71,316.16,315.71,316.16,500.0,268.8518,269.235,268.8518,269.235,500.0
2022-06-09 11:00:00,316.04,316.04,315.61,315.62,630.0,269.1328,269.1328,268.7666,268.7751,630.0
2022-06-09 11:05:00,315.26,316.09,315.26,316.09,2055.0,268.4686,269.1754,268.4686,269.1754,2055.0
2022-06-09 11:10:00,316.24,317.06,316.24,317.06,1073.0,269.3031,270.0014,269.3031,270.0014,1073.0
2022-06-09 11:15:00,316.92,316.99,316.78,316.98,1166.0,269.8822,269.9418,269.7629,269.9333,1166.0
2022-06-09 11:20:00,316.69,316.69,316.39,316.52,410.0,269.6863,269.6863,269.4308,269.5415,410.0
2022-06-09 11:25:00,316.46,316.46,316.14,316.14,400.0,269.4904,269.4904,269.2179,269.2179,400.0
2022-06-09 11:30:00,316.25,316.78,316.21,316.54,2050.0,269.3116,269.7629,269.2776,269.5586,2050.0
2022-06-09 11:35:00,316.27,316.72,316.11,316.72,800.0,269.3286,269.7119,269.1924,269.7119,800.0
2022-06-09 11:40:00,316.92,317.95,316.92,317.79,1522.0,269.8822,270.7593,269.8822,270.623,1522.0
2022-06-09 11:45:00,317.64,317.91,317.3,317.3,2303.0,270.4953,270.7252,270.2058,270.2058,2303.0
2022-06-09 11:50:00,316.98,317.51,316.9,317.36,1331.0,269.9333,270.3846,269.8651,270.2569,1331.0
2022-06-09 11:55:00,317.22,317.47,317.21,317.21,728.0,270.1376,270.3505,270.1291,270.1291,728.0
2022-06-09 12:00:00,317.33,317.34,316.94,316.94,500.0,270.2313,270.2398,269.8992,269.8992,500.0
2022-06-09 12:05:00,316.89,316.89,316.54,316.72,1412.0,269.8566,269.8566,269.5586,269.7119,1412.0
2022-06-09 12:10:00,316.54,316.64,316.38,316.64,1174.0,269.5586,269.6437,269.4223,269.6437,1174.0
2022-06-09 12:15:00,316.44,316.55,316.3,316.55,1243.0,269.4734,269.5671,269.3542,269.5671,1243.0
2022-06-09 12:20:00,316.28,316.61,316.15,316.61,800.0,269.3372,269.6182,269.2265,269.6182,800.0
2022-06-09 12:25:00,316.34,316.45,316.15,316.15,700.0,269.3883,269.4819,269.2265,269.2265,700.0
2022-06-09 12:30:00,316.21,316.39,316.02,316.39,1803.0,269.2776,269.4308,269.1158,269.4308,1803.0
2022-06-09 12:35:00,316.29,316.37,316.1,316.37,408.0,269.3457,269.4138,269.1839,269.4138,408.0
2022-06-09 12:40:00,316.17,316.75,316.07,316.75,1148.0,269.2435,269.7374,269.1583,269.7374,1148.0
2022-06-09 12:45:00,316.75,316.75,316.75,316.75,0.0,269.7374,269.7374,269.7374,269.7374,0.0
2022-06-09 12:50:00,316.35,316.35,316.08,316.09,1900.0,269.3968,269.3968,269.1668,269.1754,1900.0
2022-06-09 12:55:00,316.26,316.65,315.94,316.65,1500.0,269.3201,269.6522,269.0476,269.6522,1500.0
2022-06-09 13:00:00,316.54,316.59,316.47,316.54,903.0,269.5586,269.6011,269.499,269.5586,903.0
2022-06-09 13:05:00,316.47,316.63,316.26,316.26,2152.0,269.499,269.6352,269.3201,269.3201,2152.0
2022-06-09 13:10:00,316.11,316.14,315.68,315.75,2848.0,269.1924,269.2179,268.8262,268.8858,2848.0
2022-06-09 13:15:00,315.75,316.05,315.66,315.72,3308.0,268.8858,269.1413,268.8092,268.8603,3308.0
2022-06-09 13:20:00,315.62,315.82,314.81,314.84,3043.0,268.7751,268.9454,268.0853,268.1109,3043.0
2022-06-09 13:25:00,314.92,314.92,314.46,314.46,2102.0,268.179,268.179,267.7873,267.7873,2102.0
2022-06-09 13:30:00,314.32,314.6,314.05,314.6,2947.0,267.6681,267.9065,267.4381,267.9065,2947.0
2022-06-09 13:35:00,314.46,314.53,314.21,314.33,3181.0,267.7873,267.8469,267.5744,267.6766,3181.0
2022-06-09 13:40:00,314.6,314.6,314.39,314.39,700.0,267.9065,267.9065,267.7277,267.7277,700.0
2022-06-09 13:45:00,314.53,314.95,314.45,314.81,1900.0,267.8469,268.2046,267.7788,268.0853,1900.0
2022-06-09 13:50:00,315.06,315.24,314.99,315.24,1508.0,268.2982,268.4515,268.2386,268.4515,1508.0
2022-06-09 13:55:00,314.95,315.42,314.95,315.42,500.0,268.2046,268.6048,268.2046,268.6048,500.0
2022-06-09 14:00:00,315.61,315.61,314.96,314.96,1126.0,268.7666,268.7666,268.2131,268.2131,1126.0
2022-06-09 14:05:00,315.07,315.45,314.7,314.71,3267.0,268.3068,268.6304,267.9917,268.0002,3267.0
2022-06-09 14:10:00,314.7,314.85,314.54,314.68,2669.0,267.9917,268.1194,267.8554,267.9746,2669.0
2022-06-09 14:15:00,314.77,314.8,314.64,314.64,900.0,268.0513,268.0768,267.9406,267.9406,900.0
2022-06-09 14:20:00,314.77,314.9,314.66,314.84,1824.0,268.0513,268.162,267.9576,268.1109,1824.0
2022-06-09 14:25:00,315.16,315.28,315.03,315.28,1226.0,268.3834,268.4856,268.2727,268.4856,1226.0
2022-06-09 14:30:00,315.19,315.2,314.71,315.11,5051.0,268.4089,268.4175,268.0002,268.3408,5051.0
2022-06-09 14:35:00,314.84,314.87,314.24,314.29,6728.0,268.1109,268.1364,267.5999,267.6425,6728.0
2022-06-09 14:40:00,314.28,314.76,314.18,314.7,2312.0,267.634,268.0428,267.5488,267.9917,2312.0
2022-06-09 14:45:00,314.93,315.21,314.93,315.02,600.0,268.1875,268.426,268.1875,268.2642,600.0
2022-06-09 14:50:00,315.18,315.31,314.95,314.95,600.0,268.4004,268.5111,268.2046,268.2046,600.0
2022-06-09 14:55:00,314.8,315.21,314.72,314.72,2202.0,268.0768,268.426,268.0087,268.0087,2202.0
2022-06-09 15:00:00,314.74,314.74,314.13,314.43,3079.0,268.0257,268.0257,267.5063,267.7617,3079.0
2022-06-09 15:05:00,314.33,314.37,313.96,313.98,2307.0,267.6766,267.7106,267.3615,267.3785,2307.0
2022-06-09 15:10:00,313.94,314.06,313.34,313.47,14539.0,267.3445,267.4467,266.8335,266.9442,14539.0
2022-06-09 15:15:00,313.46,313.89,313.35,313.79,1573.0,266.9357,267.3019,266.842,267.2167,1573.0
2022-06-09 15:20:00,314.03,314.34,313.93,314.34,3463.0,267.4211,267.6851,267.336,267.6851,3463.0
2022-06-09 15:25:00,314.31,314.56,313.85,313.91,3538.0,267.6596,267.8724,267.2678,267.3189,3538.0
2022-06-09 15:30:00,313.7,313.7,313.12,313.12,2785.0,267.1401,267.1401,266.6462,266.6462,2785.0
2022-06-09 15:35:00,313.12,313.69,313.01,313.31,4924.0,266.6462,267.1316,266.5525,266.808,4924.0
2022-06-09 15:40:00,313.4,313.4,312.13,312.27,5189.0,266.8846,266.8846,265.8031,265.9223,5189.0
2022-06-09 15:45:00,312.2,312.25,310.96,311.25,6590.0,265.8627,265.9053,264.8068,265.0537,6590.0
2022-06-09 15:50:00,310.96,311.7,310.79,311.16,11927.0,264.8068,265.4369,264.662,264.9771,11927.0
2022-06-09 15:55:00,311.26,311.26,309.64,309.82,39479.0,265.0622,265.0622,263.6827,263.836,39479.0
2022-06-10 09:30:00,305.98,307.31,305.79,305.98,8505.0,260.5659,261.6985,260.4041,260.5659,8505.0
2022-06-10 09:35:00,305.99,307.04,305.77,306.67,2349.0,260.5744,261.4686,260.3871,261.1535,2349.0
2022-06-10 09:40:00,308.28,308.33,306.5,306.6,2200.0,262.5245,262.5671,261.0087,261.0939,2200.0
2022-06-10 09:45:00,307.13,307.58,306.64,307.56,2930.0,261.5452,261.9284,261.1279,261.9114,2930.0
2022-06-10 09:50:00,307.08,307.23,305.41,305.41,16400.0,261.5026,261.6304,260.0805,260.0805,16400.0
2022-06-10 09:55:00,305.35,306.63,305.34,306.63,2364.0,260.0294,261.1194,260.0209,261.1194,2364.0
2022-06-10 10:00:00,306.22,306.3,304.0,305.48,2222.0,260.7703,260.8384,258.8798,260.1401,2222.0
2022-06-10 10:05:00,305.4,306.29,305.17,305.53,3608.0,260.072,260.8299,259.8761,260.1827,3608.0
2022-06-10 10:10:00,305.54,306.21,305.21,306.17,2493.0,260.1912,260.7618,259.9102,260.7277,2493.0
2022-06-10 10:15:00,305.9,305.9,305.22,305.45,4500.0,260.4978,260.4978,259.9187,260.1146,4500.0
2022-06-10 10:20:00,305.71,305.71,304.89,304.89,2167.0,260.336,260.336,259.6377,259.6377,2167.0
2022-06-10 10:25:00,305.04,305.62,305.04,305.28,2120.0,259.7654,260.2593,259.7654,259.9698,2120.0
2022-06-10 10:30:00,305.08,306.35,305.08,306.34,2168.0,259.7995,260.881,259.7995,260.8725,2168.0
2022-06-10 10:35:00,306.2,306.46,305.71,305.72,2947.0,260.7533,260.9747,260.336,260.3445,2947.0
2022-06-10 10:40:00,305.99,307.6,305.8,307.58,19137.0,260.5744,261.9455,260.4126,261.9284,19137.0
2022-06-10 10:45:00,307.75,307.77,307.06,307.49,1920.0,262.0732,262.0902,261.4856,261.8518,1920.0
2022-06-10 10:50:00,307.56,307.56,306.92,306.92,4375.0,261.9114,261.9114,261.3664,261.3664,4375.0
2022-06-10 10:55:00,306.47,306.47,305.51,305.51,2536.0,260.9832,260.9832,260.1657,260.1657,2536.0
2022-06-10 11:00:00,305.49,305.7,304.92,305.44,3449.0,260.1486,260.3275,259.6632,260.1061,3449.0
2022-06-10 11:05:00,305.35,306.3,305.26,306.3,11914.0,260.0294,260.8384,259.9528,260.8384,11914.0
2022-06-10 11:10:00,306.28,306.43,306.01,306.09,8552.0,260.8214,260.9491,260.5915,260.6596,8552.0
2022-06-10 11:15:00,306.1,307.03,306.07,306.9,12233.0,260.6681,261.4601,260.6425,261.3494,12233.0
2022-06-10 11:20:00,306.87,307.48,306.84,307.28,6083.0,261.3238,261.8433,261.2983,261.673,6083.0
2022-06-10 11:25:00,307.28,307.84,306.97,307.65,2411.0,261.673,262.1498,261.409,261.988,2411.0
2022-06-10 11:30:00,307.28,307.81,307.28,307.53,1501.0,261.673,262.1243,261.673,261.8859,1501.0
2022-06-10 11:35:00,307.59,308.86,307.4,308.74,2732.0,261.9369,263.0185,261.7751,262.9163,2732.0
2022-06-10 11:40:00,308.74,309.52,308.48,309.52,24508.0,262.9163,263.5805,262.6949,263.5805,24508.0
2022-06-10 11:45:00,309.96,310.43,309.86,310.17,2481.0,263.9552,264.3554,263.87,264.134,2481.0
2022-06-10 11:50:00,309.86,309.94,309.49,309.51,2602.0,263.87,263.9382,263.5549,263.572,2602.0
2022-06-10 11:55:00,309.58,311.19,309.47,311.03,3995.0,263.6316,265.0026,263.5379,264.8664,3995.0
2022-06-10 12:00:00,311.22,311.55,311.11,311.11,4410.0,265.0282,265.3092,264.9345,264.9345,4410.0
2022-06-10 12:05:00,311.18,311.92,311.18,311.92,4372.0,264.9941,265.6243,264.9941,265.6243,4372.0
2022-06-10 12:10:00,311.81,311.81,309.54,309.67,5471.0,265.5306,265.5306,263.5975,263.7082,5471.0
2022-06-10 12:15:00,309.66,309.67,308.69,308.69,1400.0,263.6997,263.7082,262.8737,262.8737,1400.0
2022-06-10 12:20:00,308.72,309.04,308.43,308.74,8216.0,262.8992,263.1717,262.6523,262.9163,8216.0
2022-06-10 12:25:00,308.92,309.32,308.91,309.28,1605.0,263.0695,263.4102,263.061,263.3761,1605.0
2022-06-10 12:30:00,309.94,310.07,309.33,309.36,1200.0,263.9382,264.0489,263.4187,263.4442,1200.0
2022-06-10 12:35:00,309.64,309.75,309.62,309.74,800.0,263.6827,263.7764,263.6656,263.7678,800.0
2022-06-10 12:40:00,309.6,310.33,309.57,309.93,1900.0,263.6486,264.2703,263.6231,263.9296,1900.0
2022-06-10 12:45:00,309.7,309.8,308.32,308.5,6041.0,263.7338,263.8189,262.5586,262.7119,6041.0
2022-06-10 12:50:00,308.53,308.62,307.62,307.63,8266.0,262.7374,262.8141,261.9625,261.971,8266.0
2022-06-10 12:55:00,307.67,307.67,307.22,307.56,841.0,262.0051,262.0051,261.6219,261.9114,841.0
2022-06-10 13:00:00,307.5,307.6,307.2,307.3,1979.0,261.8603,261.9455,261.6048,261.69,1979.0
2022-06-10 13:05:00,307.25,307.37,306.86,307.19,5534.0,261.6474,261.7496,261.3153,261.5963,5534.0
2022-06-10 13:10:00,307.29,307.44,306.46,306.57,3605.0,261.6815,261.8092,260.9747,261.0683,3605.0
2022-06-10 13:15:00,306.31,307.22,306.16,307.19,4603.0,260.8469,261.6219,260.7192,261.5963,4603.0
2022-06-10 13:20:00,307.08,307.45,307.08,307.19,1101.0,261.5026,261.8177,261.5026,261.5963,1101.0
2022-06-10 13:25:00,307.37,307.87,307.37,307.87,4312.0,261.7496,262.1754,261.7496,262.1754,4312.0
2022-06-10 13:30:00,307.88,307.88,307.08,307.31,1312.0,262.1839,262.1839,261.5026,261.6985,1312.0
2022-06-10 13:35:00,307.47,308.29,307.47,307.89,4475.0,261.8348,262.5331,261.8348,262.1924,4475.0
2022-06-10 13:40:00,307.52,308.01,307.52,307.67,3120.0,261.8773,262.2946,261.8773,262.0051,3120.0
2022-06-10 13:45:00,307.75,308.03,307.65,307.75,16016.0,262.0732,262.3116,261.988,262.0732,16016.0
2022-06-10 13:50:00,307.88,308.14,307.69,307.75,10092.0,262.1839,262.4053,262.0221,262.0732,10092.0
2022-06-10 13:55:00,307.75,308.28,307.55,308.28,9524.0,262.0732,262.5245,261.9029,262.5245,9524.0
2022-06-10 14:00:00,308.32,308.83,308.26,308.52,2400.0,262.5586,262.9929,262.5075,262.7289,2400.0
2022-06-10 14:05:00,308.66,309.6,308.66,309.6,2231.0,262.8481,263.6486,262.8481,263.6486,2231.0
2022-06-10 14:10:00,309.86,309.86,309.29,309.39,2100.0,263.87,263.87,263.3846,263.4698,2100.0
2022-06-10 14:15:00,309.31,309.96,309.25,309.96,2401.0,263.4017,263.9552,263.3506,263.9552,2401.0
2022-06-10 14:20:00,310.21,310.62,310.1,310.62,1900.0,264.1681,264.5172,264.0744,264.5172,1900.0
2022-06-10 14:25:00,310.59,310.59,309.51,309.55,2701.0,264.4917,264.4917,263.572,263.606,2701.0
2022-06-10 14:30:00,309.69,310.16,309.46,309.86,1841.0,263.7253,264.1255,263.5294,263.87,1841.0
2022-06-10 14:35:00,309.89,309.96,309.48,309.48,1701.0,263.8956,263.9552,263.5464,263.5464,1701.0
2022-06-10 14:40:00,309.59,309.59,309.32,309.55,1100.0,263.6401,263.6401,263.4102,263.606,1100.0
2022-06-10 14:45:00,309.64,310.11,309.63,309.86,1880.0,263.6827,264.0829,263.6742,263.87,1880.0
2022-06-10 14:50:00,310.0,310.31,310.0,310.09,801.0,263.9892,264.2532,263.9892,264.0659,801.0
2022-06-10 14:55:00,310.21,310.81,310.21,310.81,2297.0,264.1681,264.679,264.1681,264.679,2297.0
2022-06-10 15:00:00,310.3,310.51,309.3,309.3,1489.0,264.2447,264.4236,263.3931,263.3931,1489.0
2022-06-10 15:05:00,308.91,308.91,308.39,308.68,9124.0,263.061,263.061,262.6182,262.8652,9124.0
2022-06-10 15:10:00,308.89,309.45,308.88,309.12,4285.0,263.044,263.5209,263.0355,263.2399,4285.0
2022-06-10 15:15:00,309.18,309.61,309.07,309.45,4260.0,263.291,263.6571,263.1973,263.5209,4260.0
2022-06-10 15:20:00,309.38,309.38,308.46,308.62,2589.0,263.4613,263.4613,262.6778,262.8141,2589.0
2022-06-10 15:25:00,309.31,309.87,309.31,309.6,3012.0,263.4017,263.8785,263.4017,263.6486,3012.0
2022-06-10 15:30:00,309.47,309.97,309.17,309.61,4189.0,263.5379,263.9637,263.2824,263.6571,4189.0
2022-06-10 15:35:00,309.71,310.18,309.33,310.01,5379.0,263.7423,264.1425,263.4187,263.9978,5379.0
2022-06-10 15:40:00,309.74,309.88,308.66,308.87,5120.0,263.7678,263.8871,262.8481,263.027,5120.0
2022-06-10 15:45:00,309.0,309.0,308.3,308.57,12431.0,263.1377,263.1377,262.5416,262.7715,12431.0
2022-06-10 15:50:00,308.31,308.72,307.46,307.75,10876.0,262.5501,262.8992,261.8262,262.0732,10876.0
2022-06-10 15:55:00,307.83,308.17,307.29,307.42,58901.0,262.1413,262.4309,261.6815,261.7922,58901.0
2022-06-13 09:30:00,301.02,302.9,300.16,302.14,14963.0,256.3421,257.943,255.6097,257.2958,14963.0
2022-06-13 09:35:00,302.0,303.6,301.71,302.37,918.0,257.1766,258.5391,256.9297,257.4917,918.0
2022-06-13 09:40:00,302.24,302.36,301.21,301.45,1300.0,257.381,257.4832,256.5039,256.7083,1300.0
2022-06-13 09:45:00,301.71,302.88,301.26,302.84,3888.0,256.9297,257.926,256.5465,257.8919,3888.0
2022-06-13 09:50:00,302.9,302.9,301.89,302.2,1893.0,257.943,257.943,257.083,257.3469,1893.0
2022-06-13 09:55:00,302.53,304.21,302.53,302.88,6699.0,257.628,259.0586,257.628,257.926,6699.0
2022-06-13 10:00:00,302.87,303.2,302.16,302.16,9349.0,257.9175,258.1985,257.3129,257.3129,9349.0
2022-06-13 10:05:00,302.22,302.92,302.13,302.28,2739.0,257.364,257.9601,257.2873,257.4151,2739.0
2022-06-13 10:10:00,302.38,302.5,301.69,302.18,6334.0,257.5002,257.6024,256.9126,257.3299,6334.0
2022-06-13 10:15:00,302.17,302.41,301.61,301.67,5121.0,257.3214,257.5258,256.8445,256.8956,5121.0
2022-06-13 10:20:00,301.51,302.37,301.51,302.21,2417.0,256.7594,257.4917,256.7594,257.3555,2417.0
2022-06-13 10:25:00,302.15,302.16,301.25,301.57,3254.0,257.3044,257.3129,256.5379,256.8104,3254.0
2022-06-13 10:30:00,301.66,302.09,301.16,301.92,4162.0,256.8871,257.2533,256.4613,257.1085,4162.0
2022-06-13 10:35:00,301.81,302.17,301.36,301.36,5204.0,257.0148,257.3214,256.6316,256.6316,5204.0
2022-06-13 10:40:00,301.33,301.59,299.82,299.99,11401.0,256.6061,256.8275,255.3202,255.465,11401.0
2022-06-13 10:45:00,299.93,299.95,299.09,299.95,3105.0,255.4139,255.4309,254.6985,255.4309,3105.0
2022-06-13 10:50:00,299.99,300.43,299.86,300.38,3236.0,255.465,255.8396,255.3542,255.7971,3236.0
2022-06-13 10:55:00,300.48,300.48,299.55,299.72,2213.0,255.8822,255.8822,255.0903,255.235,2213.0
2022-06-13 11:00:00,299.5,299.5,298.87,298.87,1623.0,255.0477,255.0477,254.5112,254.5112,1623.0
2022-06-13 11:05:00,298.21,298.46,298.0,298.17,2142.0,253.9491,254.162,253.7703,253.9151,2142.0
2022-06-13 11:10:00,298.18,298.48,297.91,297.92,1475.0,253.9236,254.1791,253.6937,253.7022,1475.0
2022-06-13 11:15:00,298.38,298.51,297.96,298.22,2951.0,254.0939,254.2046,253.7362,253.9577,2951.0
2022-06-13 11:20:00,298.21,299.03,298.02,298.85,4551.0,253.9491,254.6474,253.7873,254.4942,4551.0
2022-06-13 11:25:00,299.5,299.69,299.1,299.24,2180.0,255.0477,255.2095,254.707,254.8263,2180.0
2022-06-13 11:30:00,299.28,299.34,298.75,299.21,2619.0,254.8603,254.9114,254.409,254.8007,2619.0
2022-06-13 11:35:00,299.97,300.85,299.96,300.85,4764.0,255.4479,256.1973,255.4394,256.1973,4764.0
2022-06-13 11:40:00,300.96,301.58,300.87,301.51,5005.0,256.291,256.819,256.2143,256.7594,5005.0
2022-06-13 11:45:00,301.17,301.17,299.88,299.88,2313.0,256.4698,256.4698,255.3713,255.3713,2313.0
2022-06-13 11:50:00,300.4,300.4,299.01,299.27,2960.0,255.8141,255.8141,254.6304,254.8518,2960.0
2022-06-13 11:55:00,299.02,300.02,299.02,299.82,3734.0,254.6389,255.4905,254.6389,255.3202,3734.0
2022-06-13 12:00:00,299.56,299.96,299.22,299.5,4864.0,255.0988,255.4394,254.8092,255.0477,4864.0
2022-06-13 12:05:00,299.71,300.4,299.42,300.16,1733.0,255.2265,255.8141,254.9796,255.6097,1733.0
2022-06-13 12:10:00,300.08,300.48,300.05,300.05,2040.0,255.5416,255.8822,255.516,255.516,2040.0
2022-06-13 12:15:00,300.23,300.23,299.64,299.92,822.0,255.6693,255.6693,255.1669,255.4053,822.0
2022-06-13 12:20:00,300.29,300.29,299.57,299.65,1990.0,255.7204,255.7204,255.1073,255.1754,1990.0
2022-06-13 12:25:00,300.39,300.54,300.18,300.33,1100.0,255.8056,255.9333,255.6268,255.7545,1100.0
2022-06-13 12:30:00,300.13,301.48,300.13,301.03,4233.0,255.5842,256.7338,255.5842,256.3506,4233.0
2022-06-13 12:35:00,301.25,301.57,301.02,301.34,3035.0,256.5379,256.8104,256.3421,256.6146,3035.0
2022-06-13 12:40:00,301.19,301.19,300.12,300.12,2200.0,256.4868,256.4868,255.5757,255.5757,2200.0
2022-06-13 12:45:00,300.21,300.23,299.9,300.16,1204.0,255.6523,255.6693,255.3883,255.6097,1204.0
2022-06-13 12:50:00,300.05,300.49,300.05,300.25,2556.0,255.516,255.8907,255.516,255.6864,2556.0
2022-06-13 12:55:00,299.96,300.26,299.76,299.87,1606.0,255.4394,255.6949,255.2691,255.3628,1606.0
2022-06-13 13:00:00,299.98,300.08,299.51,300.07,1445.0,255.4564,255.5416,255.0562,255.5331,1445.0
2022-06-13 13:05:00,300.1,300.63,299.84,300.43,3875.0,255.5586,256.01,255.3372,255.8396,3875.0
2022-06-13 13:10:00,300.49,300.49,300.01,300.24,1820.0,255.8907,255.8907,255.482,255.6778,1820.0
2022-06-13 13:15:00,300.13,300.52,299.84,300.4,2797.0,255.5842,255.9163,255.3372,255.8141,2797.0
2022-06-13 13:20:00,300.25,300.42,300.16,300.4,2056.0,255.6864,255.8311,255.6097,255.8141,2056.0
2022-06-13 13:25:00,300.48,300.78,300.06,300.38,1925.0,255.8822,256.1377,255.5246,255.7971,1925.0
2022-06-13 13:30:00,300.6,301.16,299.88,299.88,7156.0,255.9844,256.4613,255.3713,255.3713,7156.0
2022-06-13 13:35:00,299.85,300.14,299.84,300.14,3103.0,255.3457,255.5927,255.3372,255.5927,3103.0
2022-06-13 13:40:00,300.5,301.06,300.5,301.06,1200.0,255.8993,256.3761,255.8993,256.3761,1200.0
2022-06-13 13:45:00,301.22,301.62,301.1,301.41,6291.0,256.5124,256.853,256.4102,256.6742,6291.0
2022-06-13 13:50:00,301.61,301.69,299.97,300.14,4212.0,256.8445,256.9126,255.4479,255.5927,4212.0
2022-06-13 13:55:00,300.44,300.8,300.41,300.47,1303.0,255.8482,256.1547,255.8226,255.8737,1303.0
2022-06-13 14:00:00,300.2,300.48,300.0,300.37,2401.0,255.6438,255.8822,255.4735,255.7886,2401.0
2022-06-13 14:05:00,300.18,300.27,299.8,299.88,3534.0,255.6268,255.7034,255.3032,255.3713,3534.0
2022-06-13 14:10:00,299.71,300.07,299.56,299.56,2401.0,255.2265,255.5331,255.0988,255.0988,2401.0
2022-06-13 14:15:00,299.48,299.77,299.39,299.56,1400.0,255.0306,255.2776,254.954,255.0988,1400.0
2022-06-13 14:20:00,299.8,300.13,299.49,299.5,2721.0,255.3032,255.5842,255.0392,255.0477,2721.0
2022-06-13 14:25:00,299.42,300.0,299.42,299.67,2050.0,254.9796,255.4735,254.9796,255.1924,2050.0
2022-06-13 14:30:00,299.8,299.81,298.96,299.24,2106.0,255.3032,255.3117,254.5878,254.8263,2106.0
2022-06-13 14:35:00,299.61,300.26,299.61,300.14,1200.0,255.1414,255.6949,255.1414,255.5927,1200.0
2022-06-13 14:40:00,300.28,300.89,300.17,300.26,1922.0,255.7119,256.2314,255.6182,255.6949,1922.0
2022-06-13 14:45:00,300.55,300.55,300.23,300.44,1384.0,255.9418,255.9418,255.6693,255.8482,1384.0
2022-06-13 14:50:00,300.53,300.6,299.94,300.16,2683.0,255.9248,255.9844,255.4224,255.6097,2683.0
2022-06-13 14:55:00,300.16,300.16,298.97,299.19,2746.0,255.6097,255.6097,254.5963,254.7837,2746.0
2022-06-13 15:00:00,299.17,299.33,298.93,299.27,2030.0,254.7667,254.9029,254.5623,254.8518,2030.0
2022-06-13 15:05:00,299.36,299.36,298.21,298.21,4759.0,254.9285,254.9285,253.9491,253.9491,4759.0
2022-06-13 15:10:00,298.16,298.17,297.83,297.93,3498.0,253.9066,253.9151,253.6255,253.7107,3498.0
2022-06-13 15:15:00,297.73,298.93,297.59,298.29,5632.0,253.5404,254.5623,253.4212,254.0173,5632.0
2022-06-13 15:20:00,298.37,298.37,297.7,297.71,3835.0,254.0854,254.0854,253.5148,253.5234,3835.0
2022-06-13 15:25:00,297.89,298.13,297.65,297.68,2647.0,253.6766,253.881,253.4723,253.4978,2647.0
2022-06-13 15:30:00,297.57,297.59,296.64,297.07,8257.0,253.4041,253.4212,252.6122,252.9783,8257.0
2022-06-13 15:35:00,297.28,297.75,296.7,296.79,11015.0,253.1572,253.5574,252.6633,252.7399,11015.0
2022-06-13 15:40:00,296.78,296.78,295.77,296.39,9928.0,252.7314,252.7314,251.8713,252.3993,9928.0
2022-06-13 15:45:00,296.4,296.89,296.15,296.6,13590.0,252.4078,252.8251,252.1949,252.5781,13590.0
2022-06-13 15:50:00,296.85,297.32,295.87,297.31,36411.0,252.791,253.1912,251.9564,253.1827,36411.0
2022-06-13 15:55:00,297.31,297.96,297.23,297.46,37025.0,253.1827,253.7362,253.1146,253.3105,37025.0
2022-06-14 09:30:00,296.23,297.11,293.79,295.76,13432.0,253.957,254.7114,251.8652,253.554,13432.0
2022-06-14 09:35:00,296.93,298.07,296.32,296.32,8864.0,254.5571,255.5344,254.0341,254.0341,8864.0
2022-06-14 09:40:00,296.08,296.15,293.87,294.15,6056.0,253.8284,253.8884,251.9337,252.1738,6056.0
2022-06-14 09:45:00,294.25,295.1,293.39,295.05,5296.0,252.2595,252.9882,251.5222,252.9454,5296.0
2022-06-14 09:50:00,294.33,296.0,294.33,296.0,7656.0,252.3281,253.7598,252.3281,253.7598,7656.0
2022-06-14 09:55:00,296.27,297.31,295.46,297.31,4602.0,253.9913,254.8828,253.2968,254.8828,4602.0
2022-06-14 10:00:00,297.11,297.36,296.21,296.21,6268.0,254.7114,254.9257,253.9398,253.9398,6268.0
2022-06-14 10:05:00,295.63,296.65,295.38,296.38,2991.0,253.4426,254.317,253.2283,254.0856,2991.0
2022-06-14 10:10:00,296.5,297.0,296.05,296.75,5228.0,254.1884,254.6171,253.8027,254.4028,5228.0
2022-06-14 10:15:00,296.33,297.66,296.24,297.66,6059.0,254.0427,255.1829,253.9655,255.1829,6059.0
2022-06-14 10:20:00,297.67,297.67,296.47,296.97,4000.0,255.1915,255.1915,254.1627,254.5914,4000.0
2022-06-14 10:25:00,296.86,296.86,295.88,296.0,4000.0,254.4971,254.4971,253.6569,253.7598,4000.0
2022-06-14 10:30:00,296.15,296.4,295.84,296.04,5965.0,253.8884,254.1027,253.6226,253.7941,5965.0
2022-06-14 10:35:00,296.22,296.38,295.45,296.08,3419.0,253.9484,254.0856,253.2883,253.8284,3419.0
2022-06-14 10:40:00,296.09,296.12,295.34,295.79,4440.0,253.8369,253.8627,253.194,253.5798,4440.0
2022-06-14 10:45:00,296.2,296.91,296.08,296.66,5563.0,253.9312,254.5399,253.8284,254.3256,5563.0
2022-06-14 10:50:00,297.18,297.66,296.62,296.69,3193.0,254.7714,255.1829,254.2913,254.3513,3193.0
2022-06-14 10:55:00,296.66,297.73,296.53,297.69,5068.0,254.3256,255.2429,254.2142,255.2086,5068.0
2022-06-14 11:00:00,297.2,298.3,297.2,298.3,1099.0,254.7885,255.7316,254.7885,255.7316,1099.0
2022-06-14 11:05:00,298.23,298.33,297.68,298.04,3162.0,255.6716,255.7573,255.2,255.5087,3162.0
2022-06-14 11:10:00,297.61,297.74,297.29,297.74,3001.0,255.14,255.2515,254.8657,255.2515,3001.0
2022-06-14 11:15:00,297.73,298.31,297.29,298.29,4288.0,255.2429,255.7401,254.8657,255.723,4288.0
2022-06-14 11:20:00,298.49,298.49,297.43,297.88,2310.0,255.8945,255.8945,254.9857,255.3715,2310.0
2022-06-14 11:25:00,298.53,298.94,298.52,298.74,2803.0,255.9287,256.2802,255.9202,256.1088,2803.0
2022-06-14 11:30:00,298.61,298.84,297.38,297.82,7903.0,255.9973,256.1945,254.9429,255.3201,7903.0
2022-06-14 11:35:00,297.74,298.06,297.41,297.54,3557.0,255.2515,255.5258,254.9686,255.08,3557.0
2022-06-14 11:40:00,297.74,298.88,297.68,298.6,3208.0,255.2515,256.2288,255.2,255.9888,3208.0
2022-06-14 11:45:00,298.67,299.11,298.45,298.48,10334.0,256.0488,256.426,255.8602,255.8859,10334.0
2022-06-14 11:50:00,298.33,298.33,297.78,298.24,4125.0,255.7573,255.7573,255.2858,255.6801,4125.0
2022-06-14 11:55:00,298.21,298.58,297.99,298.4,3991.0,255.6544,255.9716,255.4658,255.8173,3991.0
2022-06-14 12:00:00,298.55,298.66,297.88,298.04,3200.0,255.9459,256.0402,255.3715,255.5087,3200.0
2022-06-14 12:05:00,297.89,298.33,297.89,298.24,2280.0,255.3801,255.7573,255.3801,255.6801,2280.0
2022-06-14 12:10:00,298.24,298.67,298.24,298.5,2772.0,255.6801,256.0488,255.6801,255.903,2772.0
2022-06-14 12:15:00,298.59,299.48,298.43,299.48,1889.0,255.9802,256.7432,255.843,256.7432,1889.0
2022-06-14 12:20:00,299.32,299.55,297.97,298.19,3447.0,256.606,256.8032,255.4487,255.6373,3447.0
2022-06-14 12:25:00,298.68,298.68,298.07,298.2,1517.0,256.0573,256.0573,255.5344,255.6458,1517.0
2022-06-14 12:30:00,298.26,298.3,297.75,298.07,12125.0,255.6973,255.7316,255.2601,255.5344,12125.0
2022-06-14 12:35:00,297.82,298.15,297.59,297.87,6300.0,255.3201,255.603,255.1229,255.3629,6300.0
2022-06-14 12:40:00,297.77,298.42,297.68,298.42,9697.0,255.2772,255.8344,255.2,255.8344,9697.0
2022-06-14 12:45:00,298.21,299.21,298.21,299.21,3838.0,255.6544,256.5117,255.6544,256.5117,3838.0
2022-06-14 12:50:00,298.93,299.03,298.64,298.96,3200.0,256.2717,256.3574,256.0231,256.2974,3200.0
2022-06-14 12:55:00,298.84,299.7,298.84,299.57,2238.0,256.1945,256.9318,256.1945,256.8203,2238.0
2022-06-14 13:00:00,299.83,299.83,298.7,298.73,4478.0,257.0432,257.0432,256.0745,256.1002,4478.0
2022-06-14 13:05:00,298.61,299.26,298.41,299.04,9111.0,255.9973,256.5546,255.8259,256.366,9111.0
2022-06-14 13:10:00,299.16,299.94,298.95,299.86,7076.0,256.4688,257.1375,256.2888,257.069,7076.0
2022-06-14 13:15:00,299.76,300.36,299.76,300.36,10388.0,256.9832,257.4976,256.9832,257.4976,10388.0
2022-06-14 13:20:00,300.23,300.58,299.99,300.25,32950.0,257.3862,257.6862,257.1804,257.4033,32950.0
2022-06-14 13:25:00,299.94,300.0,298.85,298.85,34770.0,257.1375,257.189,256.2031,256.2031,34770.0
2022-06-14 13:30:00,298.64,298.82,298.34,298.34,3016.0,256.0231,256.1774,255.7659,255.7659,3016.0
2022-06-14 13:35:00,298.59,298.68,297.99,298.29,9304.0,255.9802,256.0573,255.4658,255.723,9304.0
2022-06-14 13:40:00,298.3,298.48,297.54,297.54,5709.0,255.7316,255.8859,255.08,255.08,5709.0
2022-06-14 13:45:00,297.69,297.82,297.55,297.72,1701.0,255.2086,255.3201,255.0886,255.2343,1701.0
2022-06-14 13:50:00,297.73,297.73,297.3,297.49,3067.0,255.2429,255.2429,254.8743,255.0372,3067.0
2022-06-14 13:55:00,297.5,297.96,297.25,297.25,3102.0,255.0457,255.4401,254.8314,254.8314,3102.0
2022-06-14 14:00:00,297.23,297.94,297.23,297.79,1820.0,254.8143,255.4229,254.8143,255.2943,1820.0
2022-06-14 14:05:00,297.57,298.47,297.57,298.08,2258.0,255.1057,255.8773,255.1057,255.543,2258.0
2022-06-14 14:10:00,298.02,298.02,296.85,297.04,2480.0,255.4915,255.4915,254.4885,254.6514,2480.0
2022-06-14 14:15:00,297.05,297.2,296.79,296.92,2201.0,254.66,254.7885,254.4371,254.5485,2201.0
2022-06-14 14:20:00,297.07,297.23,296.89,296.98,3232.0,254.6771,254.8143,254.5228,254.5999,3232.0
2022-06-14 14:25:00,297.08,297.5,296.92,297.43,3772.0,254.6857,255.0457,254.5485,254.9857,3772.0
2022-06-14 14:30:00,297.17,297.17,296.23,296.68,2747.0,254.7628,254.7628,253.957,254.3428,2747.0
2022-06-14 14:35:00,296.62,296.96,296.43,296.75,2400.0,254.2913,254.5828,254.1284,254.4028,2400.0
2022-06-14 14:40:00,296.7,296.76,296.33,296.53,4729.0,254.3599,254.4113,254.0427,254.2142,4729.0
2022-06-14 14:45:00,296.47,296.52,296.1,296.31,1400.0,254.1627,254.2056,253.8455,254.0256,1400.0
2022-06-14 14:50:00,296.06,296.68,296.0,296.63,1609.0,253.8112,254.3428,253.7598,254.2999,1609.0
2022-06-14 14:55:00,296.47,296.82,296.29,296.81,5387.0,254.1627,254.4628,254.0084,254.4542,5387.0
2022-06-14 15:00:00,296.76,296.76,296.27,296.39,1927.0,254.4113,254.4113,253.9913,254.0941,1927.0
2022-06-14 15:05:00,296.63,296.77,296.08,296.08,2045.0,254.2999,254.4199,253.8284,253.8284,2045.0
2022-06-14 15:10:00,296.32,296.32,295.86,296.04,4004.0,254.0341,254.0341,253.6398,253.7941,4004.0
2022-06-14 15:15:00,295.87,295.96,295.42,295.42,1998.0,253.6483,253.7255,253.2626,253.2626,1998.0
2022-06-14 15:20:00,295.65,296.27,295.65,295.88,1912.0,253.4597,253.9913,253.4597,253.6569,1912.0
2022-06-14 15:25:00,296.01,297.22,296.01,297.18,4376.0,253.7684,254.8057,253.7684,254.7714,4376.0
2022-06-14 15:30:00,297.43,298.12,297.23,297.8,8813.0,254.9857,255.5773,254.8143,255.3029,8813.0
2022-06-14 15:35:00,297.63,298.7,297.42,298.35,5588.0,255.1572,256.0745,254.9772,255.7744,5588.0
2022-06-14 15:40:00,298.54,298.76,297.79,297.79,6140.0,255.9373,256.1259,255.2943,255.2943,6140.0
2022-06-14 15:45:00,297.79,298.27,297.54,298.06,15455.0,255.2943,255.7059,255.08,255.5258,15455.0
2022-06-14 15:50:00,298.22,298.42,297.61,298.22,14346.0,255.663,255.8344,255.14,255.663,14346.0
2022-06-14 15:55:00,298.1,298.11,297.52,298.04,36848.0,255.5601,255.5687,255.0629,255.5087,36848.0
2022-06-15 09:30:00,298.51,301.4,298.37,301.3,6908.0,255.9116,258.3892,255.7916,258.3035,6908.0
2022-06-15 09:35:00,301.07,303.37,300.95,302.84,4291.0,258.1063,260.0781,258.0034,259.6237,4291.0
2022-06-15 09:40:00,302.64,304.09,302.5,304.09,6375.0,259.4522,260.6953,259.3322,260.6953,6375.0
2022-06-15 09:45:00,304.41,306.36,304.41,306.2,8201.0,260.9697,262.6414,260.9697,262.5042,8201.0
2022-06-15 09:50:00,305.79,307.51,305.54,306.73,18893.0,262.1527,263.6273,261.9384,262.9586,18893.0
2022-06-15 09:55:00,306.77,306.98,305.23,305.54,3308.0,262.9929,263.1729,261.6726,261.9384,3308.0
2022-06-15 10:00:00,305.42,305.55,304.65,305.34,4049.0,261.8355,261.947,261.1754,261.7669,4049.0
2022-06-15 10:05:00,305.6,306.98,305.3,306.87,4977.0,261.9898,263.1729,261.7326,263.0786,4977.0
2022-06-15 10:10:00,306.77,306.9,306.41,306.41,1827.0,262.9929,263.1043,262.6842,262.6842,1827.0
2022-06-15 10:15:00,306.22,306.22,305.6,305.75,1620.0,262.5214,262.5214,261.9898,262.1184,1620.0
2022-06-15 10:20:00,305.63,305.63,305.35,305.5,2400.0,262.0156,262.0156,261.7755,261.9041,2400.0
2022-06-15 10:25:00,305.71,305.71,305.42,305.42,1320.0,262.0841,262.0841,261.8355,261.8355,1320.0
2022-06-15 10:30:00,305.43,305.9,305.16,305.54,3994.0,261.8441,262.247,261.6126,261.9384,3994.0
2022-06-15 10:35:00,305.66,305.71,305.2,305.34,1000.0,262.0413,262.0841,261.6469,261.7669,1000.0
2022-06-15 10:40:00,305.44,305.44,304.76,304.76,2482.0,261.8527,261.8527,261.2697,261.2697,2482.0
2022-06-15 10:45:00,304.49,304.84,304.48,304.71,3800.0,261.0382,261.3383,261.0297,261.2268,3800.0
2022-06-15 10:50:00,304.5,304.67,303.34,303.83,1909.0,261.0468,261.1926,260.0523,260.4724,1909.0
2022-06-15 10:55:00,303.75,304.2,303.67,304.2,4220.0,260.4038,260.7896,260.3353,260.7896,4220.0
2022-06-15 11:00:00,304.33,304.33,303.43,303.9,1225.0,260.9011,260.9011,260.1295,260.5324,1225.0
2022-06-15 11:05:00,303.64,303.8,303.43,303.43,3012.0,260.3095,260.4467,260.1295,260.1295,3012.0
2022-06-15 11:10:00,303.01,303.62,302.87,303.5,8171.0,259.7694,260.2924,259.6494,260.1895,8171.0
2022-06-15 11:15:00,303.79,303.91,303.33,303.33,4422.0,260.4381,260.541,260.0438,260.0438,4422.0
2022-06-15 11:20:00,303.36,303.98,303.36,303.98,1960.0,260.0695,260.601,260.0695,260.601,1960.0
2022-06-15 11:25:00,304.26,304.8,304.25,304.72,2010.0,260.8411,261.304,260.8325,261.2354,2010.0
2022-06-15 11:30:00,304.62,304.99,304.59,304.72,2380.0,261.1497,261.4669,261.124,261.2354,2380.0
2022-06-15 11:35:00,304.65,304.75,304.41,304.56,3222.0,261.1754,261.2611,260.9697,261.0982,3222.0
2022-06-15 11:40:00,304.52,305.02,304.51,304.52,5193.0,261.064,261.4926,261.0554,261.064,5193.0
2022-06-15 11:45:00,304.57,304.82,303.98,303.98,1166.0,261.1068,261.3211,260.601,260.601,1166.0
2022-06-15 11:50:00,303.86,304.14,303.38,303.7,3613.0,260.4981,260.7382,260.0866,260.361,3613.0
2022-06-15 11:55:00,303.51,303.97,303.4,303.69,2003.0,260.1981,260.5924,260.1038,260.3524,2003.0
2022-06-15 12:00:00,303.63,303.84,302.67,302.67,1900.0,260.301,260.481,259.478,259.478,1900.0
2022-06-15 12:05:00,302.57,302.64,302.31,302.56,1896.0,259.3922,259.4522,259.1693,259.3837,1896.0
2022-06-15 12:10:00,302.59,302.59,302.5,302.5,582.0,259.4094,259.4094,259.3322,259.3322,582.0
2022-06-15 12:15:00,302.54,303.3,302.54,302.68,1800.0,259.3665,260.0181,259.3665,259.4865,1800.0
2022-06-15 12:20:00,302.98,303.33,302.97,303.09,1774.0,259.7437,260.0438,259.7351,259.838,1774.0
2022-06-15 12:25:00,302.87,302.87,302.47,302.57,1000.0,259.6494,259.6494,259.3065,259.3922,1000.0
2022-06-15 12:30:00,302.8,302.8,302.8,302.8,100.0,259.5894,259.5894,259.5894,259.5894,100.0
2022-06-15 12:35:00,303.1,303.3,303.1,303.27,700.0,259.8466,260.0181,259.8466,259.9923,700.0
2022-06-15 12:40:00,302.8,302.8,302.13,302.3,2034.0,259.5894,259.5894,259.015,259.1608,2034.0
2022-06-15 12:45:00,302.25,302.66,302.14,302.58,4377.0,259.1179,259.4694,259.0236,259.4008,4377.0
2022-06-15 12:50:00,302.57,302.61,302.19,302.3,4174.0,259.3922,259.4265,259.0665,259.1608,4174.0
2022-06-15 12:55:00,302.42,302.61,302.19,302.25,2593.0,259.2636,259.4265,259.0665,259.1179,2593.0
2022-06-15 13:00:00,302.43,302.8,302.36,302.69,2700.0,259.2722,259.5894,259.2122,259.4951,2700.0
2022-06-15 13:05:00,302.54,302.76,302.25,302.43,2154.0,259.3665,259.5551,259.1179,259.2722,2154.0
2022-06-15 13:10:00,302.36,302.61,302.36,302.61,1000.0,259.2122,259.4265,259.2122,259.4265,1000.0
2022-06-15 13:15:00,302.63,302.99,302.57,302.89,4412.0,259.4437,259.7523,259.3922,259.6666,4412.0
2022-06-15 13:20:00,302.8,302.9,302.61,302.61,1320.0,259.5894,259.6751,259.4265,259.4265,1320.0
2022-06-15 13:25:00,302.71,303.14,302.71,303.13,700.0,259.5122,259.8809,259.5122,259.8723,700.0
2022-06-15 13:30:00,303.44,304.09,303.33,303.91,3789.0,260.1381,260.6953,260.0438,260.541,3789.0
2022-06-15 13:35:00,304.08,304.18,303.75,303.75,4049.0,260.6867,260.7725,260.4038,260.4038,4049.0
2022-06-15 13:40:00,303.74,303.74,303.11,303.15,2288.0,260.3953,260.3953,259.8552,259.8895,2288.0
2022-06-15 13:45:00,303.23,303.56,303.22,303.22,4405.0,259.958,260.241,259.9495,259.9495,4405.0
2022-06-15 13:50:00,303.11,303.66,303.11,303.48,4402.0,259.8552,260.3267,259.8552,260.1724,4402.0
2022-06-15 13:55:00,303.62,304.17,303.62,304.0,3574.0,260.2924,260.7639,260.2924,260.6182,3574.0
2022-06-15 14:00:00,304.03,304.74,302.68,303.39,9201.0,260.6439,261.2526,259.4865,260.0952,9201.0
2022-06-15 14:05:00,302.83,304.0,302.63,304.0,5627.0,259.6151,260.6182,259.4437,260.6182,5627.0
2022-06-15 14:10:00,303.74,303.93,303.08,303.45,4705.0,260.3953,260.5582,259.8294,260.1466,4705.0
2022-06-15 14:15:00,303.46,304.95,303.46,304.57,2800.0,260.1552,261.4326,260.1552,261.1068,2800.0
2022-06-15 14:20:00,304.81,304.92,303.15,303.5,3594.0,261.3126,261.4069,259.8895,260.1895,3594.0
2022-06-15 14:25:00,303.35,304.19,303.25,303.65,1257.0,260.0609,260.781,259.9752,260.3181,1257.0
2022-06-15 14:30:00,303.29,303.29,301.84,302.51,2100.0,260.0095,260.0095,258.7664,259.3408,2100.0
2022-06-15 14:35:00,302.42,305.5,302.42,305.31,7638.0,259.2636,261.9041,259.2636,261.7412,7638.0
2022-06-15 14:40:00,305.74,308.71,305.7,308.46,6129.0,262.1099,264.656,262.0756,264.4417,6129.0
2022-06-15 14:45:00,309.03,309.03,307.03,307.34,19374.0,264.9304,264.9304,263.2158,263.4815,19374.0
2022-06-15 14:50:00,306.98,306.98,304.96,305.45,1920.0,263.1729,263.1729,261.4412,261.8612,1920.0
2022-06-15 14:55:00,305.45,306.12,304.98,305.82,8151.0,261.8612,262.4356,261.4583,262.1784,8151.0
2022-06-15 15:00:00,306.1,306.98,306.04,306.14,1824.0,262.4185,263.1729,262.367,262.4528,1824.0
2022-06-15 15:05:00,306.33,306.74,305.81,306.08,2305.0,262.6157,262.9672,262.1699,262.4013,2305.0
2022-06-15 15:10:00,306.21,306.34,305.2,305.65,1177.0,262.5128,262.6242,261.6469,262.0327,1177.0
2022-06-15 15:15:00,305.43,305.43,304.55,304.92,11813.0,261.8441,261.8441,261.0897,261.4069,11813.0
2022-06-15 15:20:00,305.39,307.36,305.39,307.36,4580.0,261.8098,263.4987,261.8098,263.4987,4580.0
2022-06-15 15:25:00,307.31,308.86,306.22,308.86,4300.0,263.4558,264.7846,262.5214,264.7846,4300.0
2022-06-15 15:30:00,307.92,308.53,307.77,308.41,6051.0,263.9788,264.5017,263.8502,264.3988,6051.0
2022-06-15 15:35:00,308.5,308.5,305.97,306.05,7694.0,264.476,264.476,262.307,262.3756,7694.0
2022-06-15 15:40:00,305.85,306.35,305.4,305.61,8833.0,262.2042,262.6328,261.8184,261.9984,8833.0
2022-06-15 15:45:00,305.35,305.63,304.99,305.13,8409.0,261.7755,262.0156,261.4669,261.5869,8409.0
2022-06-15 15:50:00,305.09,305.23,303.95,304.4,12319.0,261.5526,261.6726,260.5753,260.9611,12319.0
2022-06-15 15:55:00,304.58,304.74,303.73,304.17,25529.0,261.1154,261.2526,260.3867,260.7639,25529.0
2022-06-16 09:30:00,298.08,301.93,298.08,301.73,8065.0,255.543,258.8436,255.543,258.6721,8065.0
2022-06-16 09:35:00,301.62,302.25,300.36,300.59,5143.0,258.5778,259.1179,257.4976,257.6948,5143.0
2022-06-16 09:40:00,301.46,301.49,300.22,300.22,3498.0,258.4406,258.4663,257.3776,257.3776,3498.0
2022-06-16 09:45:00,301.34,302.07,301.23,301.41,6275.0,258.3378,258.9636,258.2435,258.3978,6275.0
2022-06-16 09:50:00,301.11,301.46,301.1,301.41,3207.0,258.1406,258.4406,258.132,258.3978,3207.0
2022-06-16 09:55:00,301.6,302.76,301.45,302.76,5268.0,258.5606,259.5551,258.4321,259.5551,5268.0
2022-06-16 10:00:00,302.4,302.82,301.9,302.12,3955.0,259.2465,259.6066,258.8178,259.0064,3955.0
2022-06-16 10:05:00,301.96,302.08,301.39,301.73,6657.0,258.8693,258.9722,258.3806,258.6721,6657.0
2022-06-16 10:10:00,302.05,302.06,301.74,302.04,1414.0,258.9464,258.955,258.6807,258.9379,1414.0
2022-06-16 10:15:00,302.1,303.91,302.04,302.8,6774.0,258.9893,260.541,258.9379,259.5894,6774.0
2022-06-16 10:20:00,302.94,304.0,302.89,304.0,1823.0,259.7094,260.6182,259.6666,260.6182,1823.0
2022-06-16 10:25:00,304.43,305.17,304.37,304.74,2551.0,260.9868,261.6212,260.9354,261.2526,2551.0
2022-06-16 10:30:00,304.55,305.29,304.32,305.0,4245.0,261.0897,261.7241,260.8925,261.4755,4245.0
2022-06-16 10:35:00,305.06,305.24,304.73,304.73,4643.0,261.5269,261.6812,261.244,261.244,4643.0
2022-06-16 10:40:00,304.49,304.57,303.58,303.58,1600.0,261.0382,261.1068,260.2581,260.2581,1600.0
2022-06-16 10:45:00,303.45,303.45,303.0,303.11,2086.0,260.1466,260.1466,259.7609,259.8552,2086.0
2022-06-16 10:50:00,303.02,303.77,302.95,303.48,3550.0,259.778,260.421,259.718,260.1724,3550.0
2022-06-16 10:55:00,303.5,303.5,302.9,302.91,4059.0,260.1895,260.1895,259.6751,259.6837,4059.0
2022-06-16 11:00:00,303.11,303.43,302.9,303.0,2952.0,259.8552,260.1295,259.6751,259.7609,2952.0
2022-06-16 11:05:00,302.83,303.08,302.25,303.08,4442.0,259.6151,259.8294,259.1179,259.8294,4442.0
2022-06-16 11:10:00,302.87,303.46,302.77,303.46,3315.0,259.6494,260.1552,259.5637,260.1552,3315.0
2022-06-16 11:15:00,303.38,304.04,303.28,304.04,2400.0,260.0866,260.6525,260.0009,260.6525,2400.0
2022-06-16 11:20:00,304.03,304.05,303.52,304.01,3399.0,260.6439,260.661,260.2067,260.6267,3399.0
2022-06-16 11:25:00,303.72,305.17,303.71,304.76,9634.0,260.3781,261.6212,260.3695,261.2697,9634.0
2022-06-16 11:30:00,304.96,305.3,304.82,305.04,4834.0,261.4412,261.7326,261.3211,261.5098,4834.0
2022-06-16 11:35:00,305.02,305.13,304.02,304.49,18827.0,261.4926,261.5869,260.6353,261.0382,18827.0
2022-06-16 11:40:00,304.4,304.73,303.9,304.35,9340.0,260.9611,261.244,260.5324,260.9182,9340.0
2022-06-16 11:45:00,304.43,304.5,304.09,304.42,6439.0,260.9868,261.0468,260.6953,260.9782,6439.0
2022-06-16 11:50:00,304.43,304.5,303.79,304.5,7185.0,260.9868,261.0468,260.4381,261.0468,7185.0
2022-06-16 11:55:00,304.65,305.61,304.65,305.51,4993.0,261.1754,261.9984,261.1754,261.9127,4993.0
2022-06-16 12:00:00,305.84,305.84,304.97,305.69,2435.0,262.1956,262.1956,261.4497,262.067,2435.0
2022-06-16 12:05:00,305.43,305.79,305.38,305.59,1808.0,261.8441,262.1527,261.8012,261.9813,1808.0
2022-06-16 12:10:00,305.73,305.73,305.12,305.29,1600.0,262.1013,262.1013,261.5783,261.7241,1600.0
2022-06-16 12:15:00,305.23,305.44,304.42,304.42,1482.0,261.6726,261.8527,260.9782,260.9782,1482.0
2022-06-16 12:20:00,304.18,304.68,303.99,304.53,1380.0,260.7725,261.2011,260.6096,261.0725,1380.0
2022-06-16 12:25:00,304.12,305.06,304.12,305.06,700.0,260.721,261.5269,260.721,261.5269,700.0
2022-06-16 12:30:00,304.99,305.22,304.12,305.22,3000.0,261.4669,261.6641,260.721,261.6641,3000.0
2022-06-16 12:35:00,304.7,304.7,304.06,304.44,825.0,261.2183,261.2183,260.6696,260.9954,825.0
2022-06-16 12:40:00,304.35,304.35,303.97,304.29,901.0,260.9182,260.9182,260.5924,260.8668,901.0
2022-06-16 12:45:00,304.4,304.92,304.4,304.92,620.0,260.9611,261.4069,260.9611,261.4069,620.0
2022-06-16 12:50:00,304.61,304.68,304.0,304.0,800.0,261.1411,261.2011,260.6182,260.6182,800.0
2022-06-16 12:55:00,303.97,304.21,303.55,304.03,5848.0,260.5924,260.7982,260.2324,260.6439,5848.0
2022-06-16 13:00:00,304.28,304.31,303.83,304.12,8656.0,260.8582,260.8839,260.4724,260.721,8656.0
2022-06-16 13:05:00,304.2,305.51,304.2,304.97,8628.0,260.7896,261.9127,260.7896,261.4497,8628.0
2022-06-16 13:10:00,304.08,304.12,303.65,303.84,1504.0,260.6867,260.721,260.3181,260.481,1504.0
2022-06-16 13:15:00,304.01,304.01,303.41,303.57,1500.0,260.6267,260.6267,260.1124,260.2495,1500.0
2022-06-16 13:20:00,303.68,303.7,303.25,303.25,901.0,260.3438,260.361,259.9752,259.9752,901.0
2022-06-16 13:25:00,303.25,304.03,303.24,304.03,1567.0,259.9752,260.6439,259.9666,260.6439,1567.0
2022-06-16 13:30:00,303.75,303.96,303.26,303.88,3399.0,260.4038,260.5839,259.9838,260.5153,3399.0
2022-06-16 13:35:00,303.64,303.85,303.25,303.85,3000.0,260.3095,260.4896,259.9752,260.4896,3000.0
2022-06-16 13:40:00,303.81,303.96,303.53,303.53,2247.0,260.4553,260.5839,260.2152,260.2152,2247.0
2022-06-16 13:45:00,303.2,303.47,302.96,303.47,901.0,259.9323,260.1638,259.7266,260.1638,901.0
2022-06-16 13:50:00,303.52,303.55,303.33,303.4,1555.0,260.2067,260.2324,260.0438,260.1038,1555.0
2022-06-16 13:55:00,303.41,303.41,302.78,302.8,2240.0,260.1124,260.1124,259.5723,259.5894,2240.0
2022-06-16 14:00:00,302.6,302.77,302.35,302.48,3600.0,259.4179,259.5637,259.2036,259.3151,3600.0
2022-06-16 14:05:00,302.49,302.64,302.09,302.52,2922.0,259.3236,259.4522,258.9807,259.3494,2922.0
2022-06-16 14:10:00,302.76,302.85,302.58,302.85,700.0,259.5551,259.6323,259.4008,259.6323,700.0
2022-06-16 14:15:00,302.94,302.97,302.39,302.87,3254.0,259.7094,259.7351,259.2379,259.6494,3254.0
2022-06-16 14:20:00,302.7,302.82,302.37,302.63,2713.0,259.5037,259.6066,259.2208,259.4437,2713.0
2022-06-16 14:25:00,302.5,302.72,302.39,302.39,2712.0,259.3322,259.5208,259.2379,259.2379,2712.0
2022-06-16 14:30:00,302.3,302.56,301.7,301.72,2918.0,259.1608,259.3837,258.6464,258.6635,2918.0
2022-06-16 14:35:00,301.75,301.97,301.61,301.91,1600.0,258.6892,258.8778,258.5692,258.8264,1600.0
2022-06-16 14:40:00,301.94,302.36,301.93,302.0,4021.0,258.8521,259.2122,258.8436,258.9036,4021.0
2022-06-16 14:45:00,301.8,302.01,301.1,301.26,8396.0,258.7321,258.9121,258.132,258.2692,8396.0
2022-06-16 14:50:00,301.48,301.48,301.07,301.32,3709.0,258.4578,258.4578,258.1063,258.3206,3709.0
2022-06-16 14:55:00,301.33,301.48,300.9,301.13,2025.0,258.3292,258.4578,257.9605,258.1577,2025.0
2022-06-16 15:00:00,301.04,302.1,301.04,301.88,8181.0,258.0806,258.9893,258.0806,258.8007,8181.0
2022-06-16 15:05:00,301.75,302.42,301.52,302.42,4940.0,258.6892,259.2636,258.4921,259.2636,4940.0
2022-06-16 15:10:00,302.46,302.82,301.65,302.04,9124.0,259.2979,259.6066,258.6035,258.9379,9124.0
2022-06-16 15:15:00,301.93,301.93,301.45,301.83,5429.0,258.8436,258.8436,258.4321,258.7578,5429.0
2022-06-16 15:20:00,301.9,302.06,301.59,301.64,5139.0,258.8178,258.955,258.5521,258.5949,5139.0
2022-06-16 15:25:00,301.72,302.38,301.63,302.25,9670.0,258.6635,259.2293,258.5864,259.1179,9670.0
2022-06-16 15:30:00,302.09,302.22,301.2,301.2,10122.0,258.9807,259.0922,258.2177,258.2177,10122.0
2022-06-16 15:35:00,301.22,302.03,301.14,301.93,8056.0,258.2349,258.9293,258.1663,258.8436,8056.0
2022-06-16 15:40:00,301.86,302.09,301.43,301.55,7612.0,258.7835,258.9807,258.4149,258.5178,7612.0
2022-06-16 15:45:00,301.41,301.63,300.45,300.49,14884.0,258.3978,258.5864,257.5748,257.6091,14884.0
2022-06-16 15:50:00,300.64,301.0,300.03,300.16,25437.0,257.7376,258.0463,257.2147,257.3261,25437.0
2022-06-16 15:55:00,300.2,301.24,300.05,300.79,53191.0,257.3604,258.252,257.2318,257.8662,53191.0
2022-06-17 09:30:00,301.11,304.92,300.91,304.92,204422.0,258.1406,261.4069,257.9691,261.4069,204422.0
2022-06-17 09:35:00,304.21,305.21,303.54,305.21,2591.0,260.7982,261.6555,260.2238,261.6555,2591.0
2022-06-17 09:40:00,305.32,305.53,304.7,305.53,1946.0,261.7498,261.9298,261.2183,261.9298,1946.0
2022-06-17 09:45:00,306.0,306.06,304.75,304.98,3271.0,262.3328,262.3842,261.2611,261.4583,3271.0
2022-06-17 09:50:00,305.21,305.73,305.06,305.23,6041.0,261.6555,262.1013,261.5269,261.6726,6041.0
2022-06-17 09:55:00,305.65,306.21,305.17,305.45,5220.0,262.0327,262.5128,261.6212,261.8612,5220.0
2022-06-17 10:00:00,305.29,305.46,304.68,304.93,6030.0,261.7241,261.8698,261.2011,261.4154,6030.0
2022-06-17 10:05:00,305.24,305.6,304.0,304.27,4224.0,261.6812,261.9898,260.6182,260.8496,4224.0
2022-06-17 10:10:00,303.12,304.09,303.12,303.79,9716.0,259.8637,260.6953,259.8637,260.4381,9716.0
2022-06-17 10:15:00,303.82,303.82,302.06,302.06,1907.0,260.4638,260.4638,258.955,258.955,1907.0
2022-06-17 10:20:00,301.8,301.8,300.38,300.39,2991.0,258.7321,258.7321,257.5147,257.5233,2991.0
2022-06-17 10:25:00,300.17,300.46,299.38,299.64,2087.0,257.3347,257.5833,256.6575,256.8803,2087.0
2022-06-17 10:30:00,299.76,300.03,299.28,299.28,1315.0,256.9832,257.2147,256.5717,256.5717,1315.0
2022-06-17 10:35:00,298.62,299.47,298.37,299.47,3177.0,256.0059,256.7346,255.7916,256.7346,3177.0
2022-06-17 10:40:00,299.16,299.17,298.99,299.07,1156.0,256.4688,256.4774,256.3231,256.3917,1156.0
2022-06-17 10:45:00,299.03,299.07,298.28,298.43,8719.0,256.3574,256.3917,255.7144,255.843,8719.0
2022-06-17 10:50:00,298.25,299.15,298.25,298.86,3568.0,255.6887,256.4603,255.6887,256.2117,3568.0
2022-06-17 10:55:00,298.97,299.08,298.77,298.95,667.0,256.306,256.4003,256.1345,256.2888,667.0
2022-06-17 11:00:00,298.92,300.21,298.92,300.21,837.0,256.2631,257.369,256.2631,257.369,837.0
2022-06-17 11:05:00,299.97,300.19,299.94,300.05,722.0,257.1633,257.3519,257.1375,257.2318,722.0
2022-06-17 11:10:00,300.07,300.32,300.07,300.3,648.0,257.249,257.4633,257.249,257.4462,648.0
2022-06-17 11:15:00,300.51,301.3,300.48,301.16,1546.0,257.6262,258.3035,257.6005,258.1834,1546.0
2022-06-17 11:20:00,300.86,300.86,300.55,300.55,507.0,257.9263,257.9263,257.6605,257.6605,507.0
2022-06-17 11:25:00,300.15,301.31,300.06,301.31,1543.0,257.3176,258.312,257.2404,258.312,1543.0
2022-06-17 11:30:00,301.16,301.49,300.83,300.83,3157.0,258.1834,258.4663,257.9005,257.9005,3157.0
2022-06-17 11:35:00,300.49,300.79,300.35,300.79,1601.0,257.6091,257.8662,257.489,257.8662,1601.0
2022-06-17 11:40:00,301.13,301.25,300.43,300.43,701.0,258.1577,258.2606,257.5576,257.5576,701.0
2022-06-17 11:45:00,300.09,300.4,299.87,300.07,1238.0,257.2661,257.5319,257.0775,257.249,1238.0
2022-06-17 11:50:00,300.27,300.27,299.1,299.68,1590.0,257.4204,257.4204,256.4174,256.9146,1590.0
2022-06-17 11:55:00,299.36,300.18,299.34,300.01,1426.0,256.6403,257.3433,256.6232,257.1975,1426.0
2022-06-17 12:00:00,299.71,299.71,299.62,299.68,500.0,256.9404,256.9404,256.8632,256.9146,500.0
2022-06-17 12:05:00,299.61,300.11,299.51,299.51,1682.0,256.8546,257.2833,256.7689,256.7689,1682.0
2022-06-17 12:10:00,299.44,299.51,299.0,299.51,1211.0,256.7089,256.7689,256.3317,256.7689,1211.0
2022-06-17 12:15:00,299.42,299.67,298.99,299.19,1510.0,256.6917,256.9061,256.3231,256.4946,1510.0
2022-06-17 12:20:00,299.56,299.62,299.22,299.62,500.0,256.8118,256.8632,256.5203,256.8632,500.0
2022-06-17 12:25:00,299.8,300.13,299.8,299.97,1167.0,257.0175,257.3004,257.0175,257.1633,1167.0
2022-06-17 12:30:00,300.1,300.1,299.55,299.63,2355.0,257.2747,257.2747,256.8032,256.8718,2355.0
2022-06-17 12:35:00,299.46,300.39,299.29,300.35,5470.0,256.726,257.5233,256.5803,257.489,5470.0
2022-06-17 12:40:00,300.32,300.49,299.53,299.78,3197.0,257.4633,257.6091,256.786,257.0004,3197.0
2022-06-17 12:45:00,300.28,300.33,299.5,299.5,1286.0,257.429,257.4719,256.7603,256.7603,1286.0
2022-06-17 12:50:00,299.37,299.37,299.02,299.28,1582.0,256.6489,256.6489,256.3488,256.5717,1582.0
2022-06-17 12:55:00,299.33,299.52,299.31,299.44,800.0,256.6146,256.7775,256.5974,256.7089,800.0
2022-06-17 13:00:00,299.49,299.83,299.41,299.64,2001.0,256.7518,257.0432,256.6832,256.8803,2001.0
2022-06-17 13:05:00,300.15,300.74,300.13,300.57,3725.0,257.3176,257.8234,257.3004,257.6776,3725.0
2022-06-17 13:10:00,300.64,300.93,300.39,300.47,1801.0,257.7376,257.9863,257.5233,257.5919,1801.0
2022-06-17 13:15:00,300.38,300.38,299.97,300.0,2591.0,257.5147,257.5147,257.1633,257.189,2591.0
2022-06-17 13:20:00,299.72,299.76,299.24,299.59,2463.0,256.9489,256.9832,256.5374,256.8375,2463.0
2022-06-17 13:25:00,299.45,299.45,298.8,298.98,1600.0,256.7175,256.7175,256.1602,256.3145,1600.0
2022-06-17 13:30:00,299.29,299.29,298.71,299.13,1824.0,256.5803,256.5803,256.0831,256.4431,1824.0
2022-06-17 13:35:00,298.79,298.96,297.89,298.11,4941.0,256.1516,256.2974,255.3801,255.5687,4941.0
2022-06-17 13:40:00,298.17,298.4,298.17,298.4,846.0,255.6201,255.8173,255.6201,255.8173,846.0
2022-06-17 13:45:00,298.21,298.29,296.96,297.44,5480.0,255.6544,255.723,254.5828,254.9943,5480.0
2022-06-17 13:50:00,297.47,297.69,297.31,297.31,1100.0,255.02,255.2086,254.8828,254.8828,1100.0
2022-06-17 13:55:00,297.17,297.46,296.63,296.9,1350.0,254.7628,255.0114,254.2999,254.5314,1350.0
2022-06-17 14:00:00,297.31,297.37,297.11,297.32,1944.0,254.8828,254.9343,254.7114,254.8914,1944.0
2022-06-17 14:05:00,297.24,297.57,297.03,297.34,2107.0,254.8228,255.1057,254.6428,254.9086,2107.0
2022-06-17 14:10:00,297.69,298.5,297.61,298.5,7311.0,255.2086,255.903,255.14,255.903,7311.0
2022-06-17 14:15:00,298.57,298.98,298.37,298.98,1300.0,255.963,256.3145,255.7916,256.3145,1300.0
2022-06-17 14:20:00,299.25,299.69,298.8,299.4,6056.0,256.546,256.9232,256.1602,256.6746,6056.0
2022-06-17 14:25:00,298.57,298.65,298.32,298.33,1036.0,255.963,256.0316,255.7487,255.7573,1036.0
2022-06-17 14:30:00,298.15,298.34,298.03,298.03,1518.0,255.603,255.7659,255.5001,255.5001,1518.0
2022-06-17 14:35:00,298.22,299.32,298.14,299.32,2317.0,255.663,256.606,255.5944,256.606,2317.0
2022-06-17 14:40:00,300.29,300.29,299.19,299.19,2494.0,257.4376,257.4376,256.4946,256.4946,2494.0
2022-06-17 14:45:00,299.44,299.45,298.9,299.01,1347.0,256.7089,256.7175,256.2459,256.3403,1347.0
2022-06-17 14:50:00,298.93,299.06,298.72,298.98,1828.0,256.2717,256.3831,256.0916,256.3145,1828.0
2022-06-17 14:55:00,299.01,299.33,299.01,299.33,1901.0,256.3403,256.6146,256.3403,256.6146,1901.0
2022-06-17 15:00:00,299.46,299.97,299.38,299.66,3825.0,256.726,257.1633,256.6575,256.8975,3825.0
2022-06-17 15:05:00,299.75,299.85,299.46,299.56,2433.0,256.9747,257.0604,256.726,256.8118,2433.0
2022-06-17 15:10:00,299.36,299.38,298.15,298.27,2233.0,256.6403,256.6575,255.603,255.7059,2233.0
2022-06-17 15:15:00,298.35,299.07,298.27,298.82,5230.0,255.7744,256.3917,255.7059,256.1774,5230.0
2022-06-17 15:20:00,298.84,299.55,298.76,299.4,5205.0,256.1945,256.8032,256.1259,256.6746,5205.0
2022-06-17 15:25:00,299.29,299.77,299.17,299.25,2187.0,256.5803,256.9918,256.4774,256.546,2187.0
2022-06-17 15:30:00,299.44,299.44,298.66,299.03,4399.0,256.7089,256.7089,256.0402,256.3574,4399.0
2022-06-17 15:35:00,299.2,299.21,298.61,298.87,4307.0,256.5031,256.5117,255.9973,256.2202,4307.0
2022-06-17 15:40:00,298.85,299.32,298.74,298.86,3977.0,256.2031,256.606,256.1088,256.2117,3977.0
2022-06-17 15:45:00,298.81,299.25,298.57,298.94,6515.0,256.1688,256.546,255.963,256.2802,6515.0
2022-06-17 15:50:00,299.06,299.22,298.25,299.11,15479.0,256.3831,256.5203,255.6887,256.426,15479.0
2022-06-17 15:55:00,299.1,299.62,298.42,298.42,48742.0,256.4174,256.8632,255.8344,255.8344,48742.0
2022-06-21 09:30:00,301.4,302.03,300.01,300.01,10478.0,258.3892,258.9293,257.1975,257.1975,10478.0
2022-06-21 09:35:00,299.59,301.09,299.44,300.5,2233.0,256.8375,258.1234,256.7089,257.6176,2233.0
2022-06-21 09:40:00,301.3,301.39,300.82,301.04,2308.0,258.3035,258.3806,257.892,258.0806,2308.0
2022-06-21 09:45:00,301.02,301.77,300.68,301.5,7828.0,258.0634,258.7064,257.7719,258.4749,7828.0
2022-06-21 09:50:00,301.27,302.63,301.13,301.44,2520.0,258.2777,259.4437,258.1577,258.4235,2520.0
2022-06-21 09:55:00,302.04,303.69,301.62,303.67,4809.0,258.9379,260.3524,258.5778,260.3353,4809.0
2022-06-21 10:00:00,303.55,303.7,302.83,303.7,4882.0,260.2324,260.361,259.6151,260.361,4882.0
2022-06-21 10:05:00,303.96,304.06,302.58,302.78,2388.0,260.5839,260.6696,259.4008,259.5723,2388.0
2022-06-21 10:10:00,302.88,303.41,302.88,303.41,501.0,259.658,260.1124,259.658,260.1124,501.0
2022-06-21 10:15:00,303.32,303.59,302.86,303.04,2227.0,260.0352,260.2667,259.6408,259.7952,2227.0
2022-06-21 10:20:00,303.27,304.99,303.25,304.78,7869.0,259.9923,261.4669,259.9752,261.2869,7869.0
2022-06-21 10:25:00,304.57,304.72,304.3,304.59,5561.0,261.1068,261.2354,260.8754,261.124,5561.0
2022-06-21 10:30:00,304.33,305.12,304.33,304.8,3282.0,260.9011,261.5783,260.9011,261.304,3282.0
2022-06-21 10:35:00,304.59,304.89,304.58,304.72,1644.0,261.124,261.3812,261.1154,261.2354,1644.0
2022-06-21 10:40:00,304.68,304.68,303.98,304.15,2140.0,261.2011,261.2011,260.601,260.7468,2140.0
2022-06-21 10:45:00,304.13,304.18,303.71,303.88,2948.0,260.7296,260.7725,260.3695,260.5153,2948.0
2022-06-21 10:50:00,303.7,304.11,303.52,303.93,1417.0,260.361,260.7125,260.2067,260.5582,1417.0
2022-06-21 10:55:00,303.83,304.52,303.83,304.4,1140.0,260.4724,261.064,260.4724,260.9611,1140.0
2022-06-21 11:00:00,304.29,304.3,303.85,303.85,3089.0,260.8668,260.8754,260.4896,260.4896,3089.0
2022-06-21 11:05:00,303.97,303.97,303.69,303.7,1500.0,260.5924,260.5924,260.3524,260.361,1500.0
2022-06-21 11:10:00,303.64,303.88,303.51,303.81,1677.0,260.3095,260.5153,260.1981,260.4553,1677.0
2022-06-21 11:15:00,303.68,304.04,303.61,304.04,1711.0,260.3438,260.6525,260.2838,260.6525,1711.0
2022-06-21 11:20:00,304.17,304.17,304.0,304.0,1468.0,260.7639,260.7639,260.6182,260.6182,1468.0
2022-06-21 11:25:00,304.1,304.26,304.04,304.26,2326.0,260.7039,260.8411,260.6525,260.8411,2326.0
2022-06-21 11:30:00,304.09,304.73,304.08,304.73,1401.0,260.6953,261.244,260.6867,261.244,1401.0
2022-06-21 11:35:00,304.87,305.0,304.66,305.0,3590.0,261.364,261.4755,261.184,261.4755,3590.0
2022-06-21 11:40:00,305.0,305.09,304.8,304.83,6561.0,261.4755,261.5526,261.304,261.3297,6561.0
2022-06-21 11:45:00,304.38,304.38,304.04,304.04,400.0,260.9439,260.9439,260.6525,260.6525,400.0
2022-06-21 11:50:00,304.44,304.49,304.12,304.16,3295.0,260.9954,261.0382,260.721,260.7553,3295.0
2022-06-21 11:55:00,304.25,304.48,304.2,304.2,926.0,260.8325,261.0297,260.7896,260.7896,926.0
2022-06-21 12:00:00,304.46,304.5,304.27,304.49,400.0,261.0125,261.0468,260.8496,261.0382,400.0
2022-06-21 12:05:00,304.54,304.69,304.32,304.69,1202.0,261.0811,261.2097,260.8925,261.2097,1202.0
2022-06-21 12:10:00,304.51,304.51,304.07,304.07,2000.0,261.0554,261.0554,260.6782,260.6782,2000.0
2022-06-21 12:15:00,304.03,304.51,304.03,304.46,3233.0,260.6439,261.0554,260.6439,261.0125,3233.0
2022-06-21 12:20:00,304.48,304.5,304.3,304.4,2103.0,261.0297,261.0468,260.8754,260.9611,2103.0
2022-06-21 12:25:00,304.16,304.44,304.16,304.16,500.0,260.7553,260.9954,260.7553,260.7553,500.0
2022-06-21 12:30:00,304.09,304.09,303.55,303.56,1060.0,260.6953,260.6953,260.2324,260.241,1060.0
2022-06-21 12:35:00,303.71,303.96,303.51,303.91,2650.0,260.3695,260.5839,260.1981,260.541,2650.0
2022-06-21 12:40:00,303.8,304.23,303.79,304.23,1489.0,260.4467,260.8153,260.4381,260.8153,1489.0
2022-06-21 12:45:00,304.18,304.19,303.78,303.8,2700.0,260.7725,260.781,260.4296,260.4467,2700.0
2022-06-21 12:50:00,303.87,303.98,303.47,303.47,3146.0,260.5067,260.601,260.1638,260.1638,3146.0
2022-06-21 12:55:00,303.6,303.7,303.52,303.6,2836.0,260.2752,260.361,260.2067,260.2752,2836.0
2022-06-21 13:00:00,303.6,303.67,303.54,303.65,1400.0,260.2752,260.3353,260.2238,260.3181,1400.0
2022-06-21 13:05:00,303.69,304.1,303.54,304.07,3382.0,260.3524,260.7039,260.2238,260.6782,3382.0
2022-06-21 13:10:00,304.06,304.09,303.89,304.09,6051.0,260.6696,260.6953,260.5239,260.6953,6051.0
2022-06-21 13:15:00,304.2,304.55,304.2,304.25,2068.0,260.7896,261.0897,260.7896,260.8325,2068.0
2022-06-21 13:20:00,304.28,304.66,304.28,304.53,1777.0,260.8582,261.184,260.8582,261.0725,1777.0
2022-06-21 13:25:00,304.3,304.35,304.12,304.12,2362.0,260.8754,260.9182,260.721,260.721,2362.0
2022-06-21 13:30:00,304.15,304.24,303.86,303.86,1583.0,260.7468,260.8239,260.4981,260.4981,1583.0
2022-06-21 13:35:00,304.08,304.08,303.75,303.91,1915.0,260.6867,260.6867,260.4038,260.541,1915.0
2022-06-21 13:40:00,303.98,304.32,303.97,304.32,1813.0,260.601,260.8925,260.5924,260.8925,1813.0
2022-06-21 13:45:00,304.38,304.38,303.99,303.99,1732.0,260.9439,260.9439,260.6096,260.6096,1732.0
2022-06-21 13:50:00,304.13,304.28,303.91,303.95,2439.0,260.7296,260.8582,260.541,260.5753,2439.0
2022-06-21 13:55:00,303.71,303.96,303.7,303.88,1082.0,260.3695,260.5839,260.361,260.5153,1082.0
2022-06-21 14:00:00,303.95,303.97,303.74,303.93,1500.0,260.5753,260.5924,260.3953,260.5582,1500.0
2022-06-21 14:05:00,303.97,304.45,303.97,304.45,4072.0,260.5924,261.0039,260.5924,261.0039,4072.0
2022-06-21 14:10:00,304.59,304.78,304.21,304.21,1700.0,261.124,261.2869,260.7982,260.7982,1700.0
2022-06-21 14:15:00,304.3,304.48,304.15,304.3,2853.0,260.8754,261.0297,260.7468,260.8754,2853.0
2022-06-21 14:20:00,304.22,304.48,304.22,304.38,601.0,260.8068,261.0297,260.8068,260.9439,601.0
2022-06-21 14:25:00,304.35,304.58,304.34,304.58,2505.0,260.9182,261.1154,260.9096,261.1154,2505.0
2022-06-21 14:30:00,304.7,304.7,304.36,304.46,1129.0,261.2183,261.2183,260.9268,261.0125,1129.0
2022-06-21 14:35:00,304.43,304.43,304.08,304.11,1720.0,260.9868,260.9868,260.6867,260.7125,1720.0
2022-06-21 14:40:00,303.94,304.31,303.91,304.22,2825.0,260.5667,260.8839,260.541,260.8068,2825.0
2022-06-21 14:45:00,304.06,304.07,303.69,303.69,3116.0,260.6696,260.6782,260.3524,260.3524,3116.0
2022-06-21 14:50:00,303.65,303.8,303.43,303.43,3104.0,260.3181,260.4467,260.1295,260.1295,3104.0
2022-06-21 14:55:00,303.35,303.42,303.05,303.33,2353.0,260.0609,260.1209,259.8037,260.0438,2353.0
2022-06-21 15:00:00,303.33,303.61,303.23,303.43,1700.0,260.0438,260.2838,259.958,260.1295,1700.0
2022-06-21 15:05:00,303.48,303.49,302.9,302.94,2354.0,260.1724,260.1809,259.6751,259.7094,2354.0
2022-06-21 15:10:00,302.99,302.99,302.66,302.73,1302.0,259.7523,259.7523,259.4694,259.5294,1302.0
2022-06-21 15:15:00,302.74,302.74,302.24,302.32,5742.0,259.538,259.538,259.1093,259.1779,5742.0
2022-06-21 15:20:00,302.31,302.84,302.21,302.84,2516.0,259.1693,259.6237,259.0836,259.6237,2516.0
2022-06-21 15:25:00,303.07,303.08,302.74,302.96,2884.0,259.8209,259.8294,259.538,259.7266,2884.0
2022-06-21 15:30:00,302.99,303.13,302.77,303.09,3558.0,259.7523,259.8723,259.5637,259.838,3558.0
2022-06-21 15:35:00,303.0,303.0,302.6,302.6,3490.0,259.7609,259.7609,259.4179,259.4179,3490.0
2022-06-21 15:40:00,302.61,303.04,302.56,303.03,7874.0,259.4265,259.7952,259.3837,259.7866,7874.0
2022-06-21 15:45:00,303.0,303.0,302.28,302.61,6859.0,259.7609,259.7609,259.1436,259.4265,6859.0
2022-06-21 15:50:00,302.69,302.91,302.4,302.4,12461.0,259.4951,259.6837,259.2465,259.2465,12461.0
2022-06-21 15:55:00,302.42,302.42,301.89,302.1,15835.0,259.2636,259.2636,258.8093,258.9893,15835.0
2022-06-22 09:30:00,300.45,303.07,300.45,301.88,8175.0,257.5748,259.8209,257.5748,258.8007,8175.0
2022-06-22 09:35:00,301.49,302.06,300.94,301.36,1852.0,258.4663,258.955,257.9948,258.3549,1852.0
2022-06-22 09:40:00,301.36,302.03,301.3,302.03,815.0,258.3549,258.9293,258.3035,258.9293,815.0
2022-06-22 09:45:00,302.48,303.24,302.42,303.24,1842.0,259.3151,259.9666,259.2636,259.9666,1842.0
2022-06-22 09:50:00,303.06,304.18,302.7,304.01,2148.0,259.8123,260.7725,259.5037,260.6267,2148.0
2022-06-22 09:55:00,304.18,304.21,303.31,303.37,2054.0,260.7725,260.7982,260.0266,260.0781,2054.0
2022-06-22 10:00:00,303.04,303.04,302.37,302.65,807.0,259.7952,259.7952,259.2208,259.4608,807.0
2022-06-22 10:05:00,302.56,302.84,302.14,302.84,1901.0,259.3837,259.6237,259.0236,259.6237,1901.0
2022-06-22 10:10:00,302.66,303.57,302.66,303.47,1281.0,259.4694,260.2495,259.4694,260.1638,1281.0
2022-06-22 10:15:00,303.14,303.45,302.78,303.45,3802.0,259.8809,260.1466,259.5723,260.1466,3802.0
2022-06-22 10:20:00,303.62,303.85,303.09,303.71,3988.0,260.2924,260.4896,259.838,260.3695,3988.0
2022-06-22 10:25:00,304.44,304.46,303.96,303.96,300.0,260.9954,261.0125,260.5839,260.5839,300.0
2022-06-22 10:30:00,303.87,304.31,303.79,304.3,1800.0,260.5067,260.8839,260.4381,260.8754,1800.0
2022-06-22 10:35:00,304.07,304.94,303.78,304.94,1100.0,260.6782,261.424,260.4296,261.424,1100.0
2022-06-22 10:40:00,304.72,304.73,304.2,304.2,3156.0,261.2354,261.244,260.7896,260.7896,3156.0
2022-06-22 10:45:00,304.21,304.42,303.81,304.16,2204.0,260.7982,260.9782,260.4553,260.7553,2204.0
2022-06-22 10:50:00,304.28,304.72,304.15,304.25,2127.0,260.8582,261.2354,260.7468,260.8325,2127.0
2022-06-22 10:55:00,304.07,304.25,304.07,304.21,1215.0,260.6782,260.8325,260.6782,260.7982,1215.0
2022-06-22 11:00:00,304.31,304.31,303.53,303.71,2935.0,260.8839,260.8839,260.2152,260.3695,2935.0
2022-06-22 11:05:00,303.6,304.3,303.6,304.3,4125.0,260.2752,260.8754,260.2752,260.8754,4125.0
2022-06-22 11:10:00,304.31,304.49,304.05,304.49,3359.0,260.8839,261.0382,260.661,261.0382,3359.0
2022-06-22 11:15:00,304.69,305.24,304.69,305.24,1802.0,261.2097,261.6812,261.2097,261.6812,1802.0
2022-06-22 11:20:00,305.46,305.47,304.91,305.19,4048.0,261.8698,261.8784,261.3983,261.6383,4048.0
2022-06-22 11:25:00,305.19,305.81,305.18,305.32,6022.0,261.6383,262.1699,261.6298,261.7498,6022.0
2022-06-22 11:30:00,305.29,306.02,305.28,305.78,4374.0,261.7241,262.3499,261.7155,262.1441,4374.0
2022-06-22 11:35:00,305.66,306.18,305.47,306.18,6156.0,262.0413,262.4871,261.8784,262.4871,6156.0
2022-06-22 11:40:00,306.16,306.17,305.45,305.6,5584.0,262.4699,262.4785,261.8612,261.9898,5584.0
2022-06-22 11:45:00,305.24,305.57,305.1,305.57,2221.0,261.6812,261.9641,261.5612,261.9641,2221.0
2022-06-22 11:50:00,305.41,305.57,305.11,305.34,1561.0,261.8269,261.9641,261.5698,261.7669,1561.0
2022-06-22 11:55:00,305.39,305.89,305.39,305.6,1522.0,261.8098,262.2385,261.8098,261.9898,1522.0
2022-06-22 12:00:00,305.26,306.15,305.26,305.63,2100.0,261.6984,262.4613,261.6984,262.0156,2100.0
2022-06-22 12:05:00,305.35,305.53,305.28,305.52,1873.0,261.7755,261.9298,261.7155,261.9213,1873.0
2022-06-22 12:10:00,305.64,306.68,305.64,306.18,2204.0,262.0241,262.9157,262.0241,262.4871,2204.0
2022-06-22 12:15:00,306.19,306.71,306.19,306.56,3705.0,262.4956,262.9414,262.4956,262.8128,3705.0
2022-06-22 12:20:00,306.29,306.73,306.29,306.68,607.0,262.5814,262.9586,262.5814,262.9157,607.0
2022-06-22 12:25:00,306.78,306.91,306.59,306.91,1000.0,263.0014,263.1129,262.8386,263.1129,1000.0
2022-06-22 12:30:00,306.8,307.29,306.79,307.21,2730.0,263.0186,263.4387,263.01,263.3701,2730.0
2022-06-22 12:35:00,307.14,307.3,306.93,306.93,2287.0,263.3101,263.4472,263.13,263.13,2287.0
2022-06-22 12:40:00,307.04,307.34,307.04,307.26,2006.0,263.2243,263.4815,263.2243,263.4129,2006.0
2022-06-22 12:45:00,307.31,307.37,307.25,307.3,1344.0,263.4558,263.5073,263.4044,263.4472,1344.0
2022-06-22 12:50:00,307.23,307.78,307.19,307.78,4626.0,263.3872,263.8587,263.3529,263.8587,4626.0
2022-06-22 12:55:00,307.83,307.85,307.6,307.6,1935.0,263.9016,263.9188,263.7044,263.7044,1935.0
2022-06-22 13:00:00,307.37,307.45,307.09,307.45,3238.0,263.5073,263.5758,263.2672,263.5758,3238.0
2022-06-22 13:05:00,307.51,307.83,307.51,307.75,420.0,263.6273,263.9016,263.6273,263.833,420.0
2022-06-22 13:10:00,307.65,307.81,307.34,307.34,1777.0,263.7473,263.8845,263.4815,263.4815,1777.0
2022-06-22 13:15:00,307.51,307.96,307.51,307.96,1733.0,263.6273,264.0131,263.6273,264.0131,1733.0
2022-06-22 13:20:00,307.85,308.3,307.82,308.3,1717.0,263.9188,264.3045,263.893,264.3045,1717.0
2022-06-22 13:25:00,308.15,308.34,307.88,308.11,1508.0,264.1759,264.3388,263.9445,264.1417,1508.0
2022-06-22 13:30:00,308.08,308.08,307.89,307.93,1331.0,264.1159,264.1159,263.953,263.9873,1331.0
2022-06-22 13:35:00,307.76,308.22,307.74,308.13,2918.0,263.8416,264.236,263.8245,264.1588,2918.0
2022-06-22 13:40:00,308.05,308.08,307.85,308.05,1417.0,264.0902,264.1159,263.9188,264.0902,1417.0
2022-06-22 13:45:00,308.18,308.54,308.18,308.36,2013.0,264.2017,264.5103,264.2017,264.356,2013.0
2022-06-22 13:50:00,308.41,308.84,308.2,308.72,9211.0,264.3988,264.7675,264.2188,264.6646,9211.0
2022-06-22 13:55:00,308.87,308.89,308.63,308.73,2020.0,264.7932,264.8103,264.5874,264.6732,2020.0
2022-06-22 14:00:00,308.81,309.32,308.7,309.09,3632.0,264.7418,265.179,264.6475,264.9818,3632.0
2022-06-22 14:05:00,309.09,309.97,309.09,309.92,5437.0,264.9818,265.7362,264.9818,265.6934,5437.0
2022-06-22 14:10:00,309.95,310.25,309.81,310.14,2500.0,265.7191,265.9763,265.5991,265.882,2500.0
2022-06-22 14:15:00,310.28,310.64,310.15,310.42,12012.0,266.002,266.3106,265.8905,266.122,12012.0
2022-06-22 14:20:00,310.35,310.42,309.8,309.96,8474.0,266.062,266.122,265.5905,265.7276,8474.0
2022-06-22 14:25:00,309.75,309.88,309.09,309.1,8261.0,265.5476,265.6591,264.9818,264.9904,8261.0
2022-06-22 14:30:00,309.28,309.62,309.23,309.42,4403.0,265.1447,265.4362,265.1018,265.2647,4403.0
2022-06-22 14:35:00,309.32,309.33,309.13,309.25,3356.0,265.179,265.1876,265.0161,265.119,3356.0
2022-06-22 14:40:00,309.26,309.26,308.56,308.77,2231.0,265.1275,265.1275,264.5274,264.7075,2231.0
2022-06-22 14:45:00,308.71,308.95,308.34,308.34,3444.0,264.656,264.8618,264.3388,264.3388,3444.0
2022-06-22 14:50:00,308.36,308.86,308.2,308.86,1666.0,264.356,264.7846,264.2188,264.7846,1666.0
2022-06-22 14:55:00,308.91,309.22,308.91,309.2,1368.0,264.8275,265.0932,264.8275,265.0761,1368.0
2022-06-22 15:00:00,309.15,309.44,308.82,309.44,2407.0,265.0332,265.2819,264.7503,265.2819,2407.0
2022-06-22 15:05:00,309.45,309.5,308.85,308.85,2543.0,265.2904,265.3333,264.7761,264.7761,2543.0
2022-06-22 15:10:00,308.84,308.86,308.25,308.44,1468.0,264.7675,264.7846,264.2617,264.4246,1468.0
2022-06-22 15:15:00,308.56,308.71,307.66,307.82,2370.0,264.5274,264.656,263.7559,263.893,2370.0
2022-06-22 15:20:00,307.87,308.19,307.87,308.17,2237.0,263.9359,264.2102,263.9359,264.1931,2237.0
2022-06-22 15:25:00,308.03,308.03,307.56,307.88,4501.0,264.0731,264.0731,263.6701,263.9445,4501.0
2022-06-22 15:30:00,307.87,308.07,307.41,307.41,4184.0,263.9359,264.1074,263.5415,263.5415,4184.0
2022-06-22 15:35:00,307.51,307.63,307.17,307.63,3606.0,263.6273,263.7301,263.3358,263.7301,3606.0
2022-06-22 15:40:00,307.3,307.53,306.92,307.39,2994.0,263.4472,263.6444,263.1215,263.5244,2994.0
2022-06-22 15:45:00,307.27,307.27,306.65,306.94,2989.0,263.4215,263.4215,262.89,263.1386,2989.0
2022-06-22 15:50:00,306.77,307.79,306.64,307.77,6244.0,262.9929,263.8673,262.8814,263.8502,6244.0
2022-06-22 15:55:00,307.7,307.7,306.15,306.15,31305.0,263.7902,263.7902,262.4613,262.4613,31305.0
2022-06-23 09:30:00,308.01,308.01,306.38,307.78,5416.0,264.0559,264.0559,262.6585,263.8587,5416.0
2022-06-23 09:35:00,308.23,309.02,307.7,308.93,2092.0,264.2445,264.9218,263.7902,264.8446,2092.0
2022-06-23 09:40:00,309.97,310.33,309.02,309.02,2733.0,265.7362,266.0448,264.9218,264.9218,2733.0
2022-06-23 09:45:00,309.72,310.03,309.02,309.06,2175.0,265.5219,265.7877,264.9218,264.9561,2175.0
2022-06-23 09:50:00,309.17,309.5,308.46,309.28,1867.0,265.0504,265.3333,264.4417,265.1447,1867.0
2022-06-23 09:55:00,309.95,310.35,309.13,310.08,5976.0,265.7191,266.062,265.0161,265.8305,5976.0
2022-06-23 10:00:00,309.9,310.11,309.17,309.36,3710.0,265.6762,265.8562,265.0504,265.2133,3710.0
2022-06-23 10:05:00,309.38,309.38,307.4,307.4,6984.0,265.2304,265.2304,263.533,263.533,6984.0
2022-06-23 10:10:00,307.5,307.51,306.84,307.43,5783.0,263.6187,263.6273,263.0529,263.5587,5783.0
2022-06-23 10:15:00,307.65,307.95,307.42,307.75,6372.0,263.7473,264.0045,263.5501,263.833,6372.0
2022-06-23 10:20:00,307.77,307.93,307.4,307.43,3374.0,263.8502,263.9873,263.533,263.5587,3374.0
2022-06-23 10:25:00,307.29,307.45,306.77,306.77,3572.0,263.4387,263.5758,262.9929,262.9929,3572.0
2022-06-23 10:30:00,306.86,307.37,306.86,307.08,4205.0,263.07,263.5073,263.07,263.2586,4205.0
2022-06-23 10:35:00,307.16,308.73,307.16,308.73,1652.0,263.3272,264.6732,263.3272,264.6732,1652.0
2022-06-23 10:40:00,308.92,309.0,308.5,308.66,6095.0,264.8361,264.9046,264.476,264.6132,6095.0
2022-06-23 10:45:00,308.73,308.75,308.06,308.06,16200.0,264.6732,264.6903,264.0988,264.0988,16200.0
2022-06-23 10:50:00,308.07,308.29,307.98,308.15,1141.0,264.1074,264.296,264.0302,264.1759,1141.0
2022-06-23 10:55:00,308.09,308.57,308.08,308.42,5514.0,264.1245,264.536,264.1159,264.4074,5514.0
2022-06-23 11:00:00,308.34,308.34,307.73,307.88,4318.0,264.3388,264.3388,263.8159,263.9445,4318.0
2022-06-23 11:05:00,307.96,308.19,307.66,307.82,3648.0,264.0131,264.2102,263.7559,263.893,3648.0
2022-06-23 11:10:00,307.83,308.64,307.83,308.54,2685.0,263.9016,264.596,263.9016,264.5103,2685.0
2022-06-23 11:15:00,308.42,308.89,308.26,308.81,2060.0,264.4074,264.8103,264.2702,264.7418,2060.0
2022-06-23 11:20:00,308.92,308.93,308.23,308.24,5786.0,264.8361,264.8446,264.2445,264.2531,5786.0
2022-06-23 11:25:00,308.24,308.96,308.13,308.83,3123.0,264.2531,264.8704,264.1588,264.7589,3123.0
2022-06-23 11:30:00,308.75,309.21,307.81,308.78,7976.0,264.6903,265.0847,263.8845,264.716,7976.0
2022-06-23 11:35:00,308.94,309.36,308.94,309.22,1900.0,264.8532,265.2133,264.8532,265.0932,1900.0
2022-06-23 11:40:00,308.55,308.69,308.55,308.69,301.0,264.5189,264.6389,264.5189,264.6389,301.0
2022-06-23 11:45:00,308.64,308.64,308.46,308.48,1058.0,264.596,264.596,264.4417,264.4589,1058.0
2022-06-23 11:50:00,308.56,308.56,308.19,308.2,2115.0,264.5274,264.5274,264.2102,264.2188,2115.0
2022-06-23 11:55:00,307.79,308.07,307.41,307.41,1600.0,263.8673,264.1074,263.5415,263.5415,1600.0
2022-06-23 12:00:00,306.81,306.93,306.81,306.93,200.0,263.0272,263.13,263.0272,263.13,200.0
2022-06-23 12:05:00,306.77,307.65,306.77,307.65,1318.0,262.9929,263.7473,262.9929,263.7473,1318.0
2022-06-23 12:10:00,307.53,307.53,307.33,307.33,900.0,263.6444,263.6444,263.473,263.473,900.0
2022-06-23 12:15:00,307.48,307.99,307.48,307.75,741.0,263.6016,264.0388,263.6016,263.833,741.0
2022-06-23 12:20:00,307.79,307.84,307.25,307.26,3340.0,263.8673,263.9102,263.4044,263.4129,3340.0
2022-06-23 12:25:00,307.04,307.04,306.68,306.77,1844.0,263.2243,263.2243,262.9157,262.9929,1844.0
2022-06-23 12:30:00,306.87,306.87,306.31,306.32,1341.0,263.0786,263.0786,262.5985,262.6071,1341.0
2022-06-23 12:35:00,306.55,306.97,306.02,306.83,4697.0,262.8043,263.1643,262.3499,263.0443,4697.0
2022-06-23 12:40:00,306.76,307.07,306.55,306.66,1811.0,262.9843,263.2501,262.8043,262.8986,1811.0
2022-06-23 12:45:00,306.57,306.57,305.65,305.98,11766.0,262.8214,262.8214,262.0327,262.3156,11766.0
2022-06-23 12:50:00,305.83,306.15,305.49,306.15,7758.0,262.187,262.4613,261.8955,262.4613,7758.0
2022-06-23 12:55:00,305.87,306.56,305.87,306.31,2864.0,262.2213,262.8128,262.2213,262.5985,2864.0
2022-06-23 13:00:00,306.32,306.33,305.75,306.07,4604.0,262.6071,262.6157,262.1184,262.3928,4604.0
2022-06-23 13:05:00,306.1,306.39,306.08,306.23,6982.0,262.4185,262.6671,262.4013,262.5299,6982.0
2022-06-23 13:10:00,306.21,306.41,306.09,306.25,4036.0,262.5128,262.6842,262.4099,262.5471,4036.0
2022-06-23 13:15:00,306.18,306.22,305.6,305.76,4728.0,262.4871,262.5214,261.9898,262.127,4728.0
2022-06-23 13:20:00,305.79,305.81,305.38,305.53,9296.0,262.1527,262.1699,261.8012,261.9298,9296.0
2022-06-23 13:25:00,305.57,305.7,305.47,305.66,5217.0,261.9641,262.0756,261.8784,262.0413,5217.0
2022-06-23 13:30:00,305.67,306.11,305.66,306.06,3451.0,262.0498,262.4271,262.0413,262.3842,3451.0
2022-06-23 13:35:00,306.03,306.15,305.47,305.59,10209.0,262.3585,262.4613,261.8784,261.9813,10209.0
2022-06-23 13:40:00,305.55,305.63,305.21,305.53,2621.0,261.947,262.0156,261.6555,261.9298,2621.0
2022-06-23 13:45:00,305.51,305.62,305.38,305.54,1519.0,261.9127,262.007,261.8012,261.9384,1519.0
2022-06-23 13:50:00,305.62,305.68,305.49,305.59,1700.0,262.007,262.0584,261.8955,261.9813,1700.0
2022-06-23 13:55:00,305.6,305.7,305.49,305.7,3811.0,261.9898,262.0756,261.8955,262.0756,3811.0
2022-06-23 14:00:00,305.67,305.91,305.58,305.87,5947.0,262.0498,262.2556,261.9727,262.2213,5947.0
2022-06-23 14:05:00,305.76,305.92,305.5,305.87,3424.0,262.127,262.2642,261.9041,262.2213,3424.0
2022-06-23 14:10:00,305.93,306.05,305.63,305.83,3144.0,262.2727,262.3756,262.0156,262.187,3144.0
2022-06-23 14:15:00,305.83,305.9,305.44,305.59,2739.0,262.187,262.247,261.8527,261.9813,2739.0
2022-06-23 14:20:00,305.63,305.94,305.63,305.91,1101.0,262.0156,262.2813,262.0156,262.2556,1101.0
2022-06-23 14:25:00,306.07,306.27,306.07,306.26,1000.0,262.3928,262.5642,262.3928,262.5557,1000.0
2022-06-23 14:30:00,306.36,306.98,306.36,306.98,1674.0,262.6414,263.1729,262.6414,263.1729,1674.0
2022-06-23 14:35:00,306.92,307.2,306.7,306.91,2525.0,263.1215,263.3615,262.9329,263.1129,2525.0
2022-06-23 14:40:00,306.97,307.01,306.76,306.88,2852.0,263.1643,263.1986,262.9843,263.0872,2852.0
2022-06-23 14:45:00,306.93,306.96,306.38,306.38,2775.0,263.13,263.1558,262.6585,262.6585,2775.0
2022-06-23 14:50:00,306.39,306.58,306.33,306.56,2300.0,262.6671,262.83,262.6157,262.8128,2300.0
2022-06-23 14:55:00,306.4,306.46,306.28,306.34,2300.0,262.6757,262.7271,262.5728,262.6242,2300.0
2022-06-23 15:00:00,306.29,306.56,306.25,306.56,2301.0,262.5814,262.8128,262.5471,262.8128,2301.0
2022-06-23 15:05:00,306.49,306.52,306.02,306.02,2916.0,262.7528,262.7785,262.3499,262.3499,2916.0
2022-06-23 15:10:00,305.99,306.41,305.93,306.41,7809.0,262.3242,262.6842,262.2727,262.6842,7809.0
2022-06-23 15:15:00,306.42,306.42,306.09,306.38,4170.0,262.6928,262.6928,262.4099,262.6585,4170.0
2022-06-23 15:20:00,306.3,306.8,306.28,306.65,4949.0,262.5899,263.0186,262.5728,262.89,4949.0
2022-06-23 15:25:00,306.63,307.09,306.63,306.68,30079.0,262.8729,263.2672,262.8729,262.9157,30079.0
2022-06-23 15:30:00,306.71,307.66,306.7,307.63,7260.0,262.9414,263.7559,262.9329,263.7301,7260.0
2022-06-23 15:35:00,307.55,307.7,307.29,307.37,8110.0,263.6616,263.7902,263.4387,263.5073,8110.0
2022-06-23 15:40:00,307.33,307.8,307.24,307.61,6978.0,263.473,263.8759,263.3958,263.713,6978.0
2022-06-23 15:45:00,307.73,308.63,307.66,308.62,11822.0,263.8159,264.5874,263.7559,264.5789,11822.0
2022-06-23 15:50:00,308.73,308.73,307.25,307.4,19171.0,264.6732,264.6732,263.4044,263.533,19171.0
2022-06-23 15:55:00,307.41,308.37,307.18,308.17,28837.0,263.5415,264.3645,263.3444,264.1931,28837.0
2022-06-24 09:30:00,310.3,310.3,308.75,309.19,5019.0,266.0191,266.0191,264.6903,265.0675,5019.0
2022-06-24 09:35:00,309.65,309.69,308.55,308.97,3727.0,265.4619,265.4962,264.5189,264.8789,3727.0
2022-06-24 09:40:00,310.21,310.71,309.48,309.48,1460.0,265.942,266.3706,265.3161,265.3161,1460.0
2022-06-24 09:45:00,309.26,309.52,308.42,309.03,4101.0,265.1275,265.3504,264.4074,264.9304,4101.0
2022-06-24 09:50:00,308.55,308.75,307.53,308.74,3272.0,264.5189,264.6903,263.6444,264.6817,3272.0
2022-06-24 09:55:00,308.96,309.52,308.48,308.78,4727.0,264.8704,265.3504,264.4589,264.716,4727.0
2022-06-24 10:00:00,308.77,310.46,308.76,310.31,3920.0,264.7075,266.1563,264.6989,266.0277,3920.0
2022-06-24 10:05:00,310.43,310.57,309.72,310.5,4308.0,266.1306,266.2506,265.5219,266.1906,4308.0
2022-06-24 10:10:00,310.73,310.73,310.14,310.14,4539.0,266.3878,266.3878,265.882,265.882,4539.0
2022-06-24 10:15:00,310.14,310.87,310.14,310.87,4207.0,265.882,266.5078,265.882,266.5078,4207.0
2022-06-24 10:20:00,311.44,311.44,310.78,310.9,1300.0,266.9964,266.9964,266.4306,266.5335,1300.0
2022-06-24 10:25:00,310.75,310.75,310.36,310.42,850.0,266.4049,266.4049,266.0706,266.122,850.0
2022-06-24 10:30:00,310.56,311.01,310.53,310.53,4131.0,266.242,266.6278,266.2163,266.2163,4131.0
2022-06-24 10:35:00,310.38,310.38,310.19,310.2,1796.0,266.0877,266.0877,265.9248,265.9334,1796.0
2022-06-24 10:40:00,310.22,310.62,310.22,310.5,2814.0,265.9505,266.2935,265.9505,266.1906,2814.0
2022-06-24 10:45:00,310.4,310.84,310.4,310.61,2637.0,266.1049,266.4821,266.1049,266.2849,2637.0
2022-06-24 10:50:00,310.41,310.86,310.4,310.41,5347.0,266.1134,266.4992,266.1049,266.1134,5347.0
2022-06-24 10:55:00,309.75,310.05,309.43,309.44,4868.0,265.5476,265.8048,265.2733,265.2819,4868.0
2022-06-24 11:00:00,309.44,310.38,309.31,310.38,2471.0,265.2819,266.0877,265.1704,266.0877,2471.0
2022-06-24 11:05:00,310.38,310.98,310.38,310.93,3330.0,266.0877,266.6021,266.0877,266.5592,3330.0
2022-06-24 11:10:00,311.1,311.38,311.04,311.2,1711.0,266.705,266.945,266.6535,266.7907,1711.0
2022-06-24 11:15:00,311.21,311.51,310.94,311.51,3329.0,266.7993,267.0565,266.5678,267.0565,3329.0
2022-06-24 11:20:00,311.42,311.69,311.15,311.21,3786.0,266.9793,267.2108,266.7478,266.7993,3786.0
2022-06-24 11:25:00,311.17,311.27,310.66,311.25,5021.0,266.765,266.8507,266.3278,266.8336,5021.0
2022-06-24 11:30:00,311.22,311.86,311.22,311.86,2508.0,266.8078,267.3565,266.8078,267.3565,2508.0
2022-06-24 11:35:00,311.92,311.92,311.67,311.84,2600.0,267.408,267.408,267.1936,267.3394,2600.0
2022-06-24 11:40:00,311.65,311.79,311.65,311.75,3040.0,267.1765,267.2965,267.1765,267.2622,3040.0
2022-06-24 11:45:00,311.79,311.79,311.29,311.49,2800.0,267.2965,267.2965,266.8679,267.0393,2800.0
2022-06-24 11:50:00,311.53,311.94,311.5,311.77,1700.0,267.0736,267.4251,267.0479,267.2794,1700.0
2022-06-24 11:55:00,311.63,311.75,311.45,311.56,2064.0,267.1593,267.2622,267.005,267.0993,2064.0
2022-06-24 12:00:00,311.6,312.05,311.57,312.05,1569.0,267.1336,267.5194,267.1079,267.5194,1569.0
2022-06-24 12:05:00,312.22,312.7,312.22,312.69,700.0,267.6651,268.0766,267.6651,268.0681,700.0
2022-06-24 12:10:00,312.77,313.24,312.66,313.24,2122.0,268.1367,268.5396,268.0424,268.5396,2122.0
2022-06-24 12:15:00,313.04,313.16,313.04,313.16,1414.0,268.3681,268.471,268.3681,268.471,1414.0
2022-06-24 12:20:00,313.09,313.09,312.64,312.66,1784.0,268.411,268.411,268.0252,268.0424,1784.0
2022-06-24 12:25:00,312.75,313.02,312.69,313.02,2943.0,268.1195,268.351,268.0681,268.351,2943.0
2022-06-24 12:30:00,313.23,313.23,312.83,313.0,1700.0,268.531,268.531,268.1881,268.3338,1700.0
2022-06-24 12:35:00,313.14,313.27,313.04,313.27,812.0,268.4539,268.5653,268.3681,268.5653,812.0
2022-06-24 12:40:00,313.11,313.55,313.0,313.36,1627.0,268.4281,268.8053,268.3338,268.6425,1627.0
2022-06-24 12:45:00,313.02,313.02,312.63,312.7,1501.0,268.351,268.351,268.0166,268.0766,1501.0
2022-06-24 12:50:00,312.76,312.77,312.42,312.56,1200.0,268.1281,268.1367,267.8366,267.9566,1200.0
2022-06-24 12:55:00,312.51,312.92,312.49,312.78,2567.0,267.9138,268.2652,267.8966,268.1452,2567.0
2022-06-24 13:00:00,312.89,313.23,312.89,313.15,1302.0,268.2395,268.531,268.2395,268.4624,1302.0
2022-06-24 13:05:00,313.09,313.17,312.88,312.92,1700.0,268.411,268.4796,268.231,268.2652,1700.0
2022-06-24 13:10:00,312.92,313.04,312.84,313.04,1700.0,268.2652,268.3681,268.1967,268.3681,1700.0
2022-06-24 13:15:00,312.9,312.92,312.58,312.92,4900.0,268.2481,268.2652,267.9738,268.2652,4900.0
2022-06-24 13:20:00,312.94,313.71,312.91,313.7,2600.0,268.2824,268.9425,268.2567,268.9339,2600.0
2022-06-24 13:25:00,313.69,314.15,313.53,314.15,2200.0,268.9254,269.3197,268.7882,269.3197,2200.0
2022-06-24 13:30:00,313.92,314.57,313.81,314.24,4225.0,269.1225,269.6798,269.0282,269.3969,4225.0
2022-06-24 13:35:00,314.38,314.4,314.13,314.29,2709.0,269.5169,269.534,269.3026,269.4397,2709.0
2022-06-24 13:40:00,314.36,314.62,314.36,314.41,4028.0,269.4998,269.7227,269.4998,269.5426,4028.0
2022-06-24 13:45:00,314.41,314.46,314.04,314.39,4345.0,269.5426,269.5855,269.2254,269.5255,4345.0
2022-06-24 13:50:00,314.41,314.5,314.14,314.2,3678.0,269.5426,269.6198,269.3111,269.3626,3678.0
2022-06-24 13:55:00,314.19,314.42,313.78,313.78,4791.0,269.354,269.5512,269.0025,269.0025,4791.0
2022-06-24 14:00:00,313.86,314.12,313.85,313.87,4099.0,269.0711,269.294,269.0625,269.0797,4099.0
2022-06-24 14:05:00,313.83,313.94,313.67,313.86,4293.0,269.0454,269.1397,268.9082,269.0711,4293.0
2022-06-24 14:10:00,313.95,314.22,313.86,314.04,5011.0,269.1483,269.3797,269.0711,269.2254,5011.0
2022-06-24 14:15:00,314.05,314.16,313.77,313.89,3524.0,269.234,269.3283,268.9939,269.0968,3524.0
2022-06-24 14:20:00,313.95,313.95,313.58,313.79,5722.0,269.1483,269.1483,268.8311,269.0111,5722.0
2022-06-24 14:25:00,313.78,313.87,313.54,313.78,5090.0,269.0025,269.0797,268.7968,269.0025,5090.0
2022-06-24 14:30:00,313.78,313.82,313.56,313.61,5012.0,269.0025,269.0368,268.8139,268.8568,5012.0
2022-06-24 14:35:00,313.64,313.73,313.24,313.24,5003.0,268.8825,268.9597,268.5396,268.5396,5003.0
2022-06-24 14:40:00,313.21,313.28,313.07,313.28,3051.0,268.5139,268.5739,268.3938,268.5739,3051.0
2022-06-24 14:45:00,313.29,313.35,313.07,313.07,1311.0,268.5824,268.6339,268.3938,268.3938,1311.0
2022-06-24 14:50:00,313.17,313.29,313.11,313.22,3572.0,268.4796,268.5824,268.4281,268.5224,3572.0
2022-06-24 14:55:00,313.23,313.42,313.16,313.38,2200.0,268.531,268.6939,268.471,268.6596,2200.0
2022-06-24 15:00:00,313.39,313.39,313.22,313.38,2800.0,268.6682,268.6682,268.5224,268.6596,2800.0
2022-06-24 15:05:00,313.39,313.52,313.29,313.34,3215.0,268.6682,268.7796,268.5824,268.6253,3215.0
2022-06-24 15:10:00,313.31,313.49,313.15,313.45,3720.0,268.5996,268.7539,268.4624,268.7196,3720.0
2022-06-24 15:15:00,313.47,313.76,313.39,313.72,4029.0,268.7368,268.9854,268.6682,268.9511,4029.0
2022-06-24 15:20:00,313.64,313.79,313.42,313.51,4400.0,268.8825,269.0111,268.6939,268.7711,4400.0
2022-06-24 15:25:00,313.37,313.55,313.09,313.19,5889.0,268.651,268.8053,268.411,268.4967,5889.0
2022-06-24 15:30:00,313.21,313.58,313.09,313.42,8254.0,268.5139,268.8311,268.411,268.6939,8254.0
2022-06-24 15:35:00,313.42,314.45,313.36,314.4,7738.0,268.6939,269.5769,268.6425,269.534,7738.0
2022-06-24 15:40:00,314.3,314.53,314.28,314.48,13266.0,269.4483,269.6455,269.4312,269.6026,13266.0
2022-06-24 15:45:00,314.44,314.75,314.44,314.75,11516.0,269.5683,269.8341,269.5683,269.8341,11516.0
2022-06-24 15:50:00,314.75,314.84,313.98,314.23,18934.0,269.8341,269.9113,269.174,269.3883,18934.0
2022-06-24 15:55:00,314.12,314.4,313.6,314.4,43138.0,269.294,269.534,268.8482,269.534,43138.0
2022-06-27 09:30:00,313.0,313.4,311.09,311.49,9688.0,268.3338,268.6767,266.6964,267.0393,9688.0
2022-06-27 09:35:00,312.47,313.73,312.47,313.73,1442.0,267.8795,268.9597,267.8795,268.9597,1442.0
2022-06-27 09:40:00,312.6,313.47,312.24,312.24,1500.0,267.9909,268.7368,267.6823,267.6823,1500.0
2022-06-27 09:45:00,312.78,313.43,312.6,312.68,3700.0,268.1452,268.7025,267.9909,268.0595,3700.0
2022-06-27 09:50:00,312.92,313.61,312.86,312.86,1140.0,268.2652,268.8568,268.2138,268.2138,1140.0
2022-06-27 09:55:00,312.72,312.72,312.5,312.66,300.0,268.0938,268.0938,267.9052,268.0424,300.0
2022-06-27 10:00:00,312.82,313.4,312.23,313.4,2037.0,268.1795,268.6767,267.6737,268.6767,2037.0
2022-06-27 10:05:00,312.94,313.91,312.93,313.82,1226.0,268.2824,269.114,268.2738,269.0368,1226.0
2022-06-27 10:10:00,313.98,314.58,313.98,314.58,2221.0,269.174,269.6884,269.174,269.6884,2221.0
2022-06-27 10:15:00,314.39,314.99,314.38,314.99,1874.0,269.5255,270.0399,269.5169,270.0399,1874.0
2022-06-27 10:20:00,315.34,315.82,315.05,315.08,4385.0,270.3399,270.7514,270.0913,270.117,4385.0
2022-06-27 10:25:00,314.9,316.03,314.81,315.75,4051.0,269.9627,270.9314,269.8855,270.6914,4051.0
2022-06-27 10:30:00,315.48,315.48,314.8,314.8,1105.0,270.4599,270.4599,269.877,269.877,1105.0
2022-06-27 10:35:00,314.85,314.85,314.14,314.14,2254.0,269.9198,269.9198,269.3111,269.3111,2254.0
2022-06-27 10:40:00,313.63,314.02,313.63,314.02,1001.0,268.8739,269.2083,268.8739,269.2083,1001.0
2022-06-27 10:45:00,313.74,313.93,313.44,313.44,3667.0,268.9682,269.1311,268.711,268.711,3667.0
2022-06-27 10:50:00,313.64,313.79,313.41,313.79,847.0,268.8825,269.0111,268.6853,269.0111,847.0
2022-06-27 10:55:00,313.57,314.25,313.36,313.36,1484.0,268.8225,269.4055,268.6425,268.6425,1484.0
2022-06-27 11:00:00,313.37,313.79,313.24,313.79,7870.0,268.651,269.0111,268.5396,269.0111,7870.0
2022-06-27 11:05:00,313.66,314.03,313.39,313.87,4177.0,268.8996,269.2168,268.6682,269.0797,4177.0
2022-06-27 11:10:00,313.73,314.35,313.69,314.28,1600.0,268.9597,269.4912,268.9254,269.4312,1600.0
2022-06-27 11:15:00,314.08,314.44,313.97,314.44,738.0,269.2597,269.5683,269.1654,269.5683,738.0
2022-06-27 11:20:00,314.35,314.68,314.2,314.6,3099.0,269.4912,269.7741,269.3626,269.7055,3099.0
2022-06-27 11:25:00,315.06,315.09,314.91,314.99,700.0,270.0999,270.1256,269.9713,270.0399,700.0
2022-06-27 11:30:00,314.85,315.04,314.55,314.55,2672.0,269.9198,270.0827,269.6626,269.6626,2672.0
2022-06-27 11:35:00,314.51,314.51,314.03,314.06,3088.0,269.6283,269.6283,269.2168,269.2426,3088.0
2022-06-27 11:40:00,314.22,314.72,314.19,314.72,2500.0,269.3797,269.8084,269.354,269.8084,2500.0
2022-06-27 11:45:00,314.63,314.8,314.22,314.44,2225.0,269.7312,269.877,269.3797,269.5683,2225.0
2022-06-27 11:50:00,314.66,315.28,314.66,315.28,600.0,269.7569,270.2885,269.7569,270.2885,600.0
2022-06-27 11:55:00,315.21,316.01,315.2,316.0,1429.0,270.2285,270.9143,270.2199,270.9057,1429.0
2022-06-27 12:00:00,316.23,316.23,315.85,316.07,1047.0,271.1029,271.1029,270.7771,270.9657,1047.0
2022-06-27 12:05:00,315.62,315.96,315.53,315.96,1200.0,270.5799,270.8714,270.5028,270.8714,1200.0
2022-06-27 12:10:00,315.75,315.75,315.39,315.63,1126.0,270.6914,270.6914,270.3828,270.5885,1126.0
2022-06-27 12:15:00,315.47,315.93,315.47,315.93,1155.0,270.4514,270.8457,270.4514,270.8457,1155.0
2022-06-27 12:20:00,315.82,315.83,315.06,315.3,2140.0,270.7514,270.76,270.0999,270.3056,2140.0
2022-06-27 12:25:00,314.9,314.9,314.45,314.45,1990.0,269.9627,269.9627,269.5769,269.5769,1990.0
2022-06-27 12:30:00,314.63,314.98,314.63,314.82,1600.0,269.7312,270.0313,269.7312,269.8941,1600.0
2022-06-27 12:35:00,314.91,315.14,314.9,315.12,3281.0,269.9713,270.1684,269.9627,270.1513,3281.0
2022-06-27 12:40:00,315.02,315.24,315.02,315.05,1004.0,270.0656,270.2542,270.0656,270.0913,1004.0
2022-06-27 12:45:00,315.12,315.12,314.81,314.81,2063.0,270.1513,270.1513,269.8855,269.8855,2063.0
2022-06-27 12:50:00,314.71,315.2,314.71,315.2,900.0,269.7998,270.2199,269.7998,270.2199,900.0
2022-06-27 12:55:00,315.43,315.43,314.47,314.8,3084.0,270.4171,270.4171,269.5941,269.877,3084.0
2022-06-27 13:00:00,314.85,314.91,314.32,314.32,1055.0,269.9198,269.9713,269.4655,269.4655,1055.0
2022-06-27 13:05:00,314.19,314.47,313.92,314.39,1589.0,269.354,269.5941,269.1225,269.5255,1589.0
2022-06-27 13:10:00,314.4,314.65,314.34,314.65,660.0,269.534,269.7484,269.4826,269.7484,660.0
2022-06-27 13:15:00,314.53,314.64,313.99,314.0,4089.0,269.6455,269.7398,269.1826,269.1911,4089.0
2022-06-27 13:20:00,313.97,314.26,313.97,314.07,975.0,269.1654,269.414,269.1654,269.2511,975.0
2022-06-27 13:25:00,314.15,314.21,313.96,313.97,2749.0,269.3197,269.3712,269.1568,269.1654,2749.0
2022-06-27 13:30:00,313.96,314.22,313.78,314.18,1928.0,269.1568,269.3797,269.0025,269.3454,1928.0
2022-06-27 13:35:00,314.32,314.38,314.16,314.23,1200.0,269.4655,269.5169,269.3283,269.3883,1200.0
2022-06-27 13:40:00,314.05,314.05,313.75,313.99,2124.0,269.234,269.234,268.9768,269.1826,2124.0
2022-06-27 13:45:00,313.89,314.0,313.65,313.83,2209.0,269.0968,269.1911,268.8911,269.0454,2209.0
2022-06-27 13:50:00,313.93,314.15,313.92,313.92,2257.0,269.1311,269.3197,269.1225,269.1225,2257.0
2022-06-27 13:55:00,313.96,313.96,313.58,313.58,968.0,269.1568,269.1568,268.8311,268.8311,968.0
2022-06-27 14:00:00,313.68,314.02,313.44,314.02,1895.0,268.9168,269.2083,268.711,269.2083,1895.0
2022-06-27 14:05:00,313.88,313.88,313.63,313.75,808.0,269.0883,269.0883,268.8739,268.9768,808.0
2022-06-27 14:10:00,313.6,313.6,313.12,313.24,4551.0,268.8482,268.8482,268.4367,268.5396,4551.0
2022-06-27 14:15:00,313.31,313.32,312.86,313.24,1700.0,268.5996,268.6082,268.2138,268.5396,1700.0
2022-06-27 14:20:00,313.34,313.41,313.29,313.29,3437.0,268.6253,268.6853,268.5824,268.5824,3437.0
2022-06-27 14:25:00,313.06,313.17,312.73,312.98,3988.0,268.3853,268.4796,268.1024,268.3167,3988.0
2022-06-27 14:30:00,312.98,313.47,312.71,313.41,3306.0,268.3167,268.7368,268.0852,268.6853,3306.0
2022-06-27 14:35:00,313.25,313.38,313.18,313.31,1835.0,268.5482,268.6596,268.4881,268.5996,1835.0
2022-06-27 14:40:00,313.32,313.34,313.01,313.34,2200.0,268.6082,268.6253,268.3424,268.6253,2200.0
2022-06-27 14:45:00,313.1,313.36,313.1,313.26,4622.0,268.4196,268.6425,268.4196,268.5567,4622.0
2022-06-27 14:50:00,313.12,313.12,312.95,313.06,1100.0,268.4367,268.4367,268.291,268.3853,1100.0
2022-06-27 14:55:00,312.96,313.3,312.89,313.23,3100.0,268.2995,268.591,268.2395,268.531,3100.0
2022-06-27 15:00:00,313.11,313.16,312.25,312.65,3135.0,268.4281,268.471,267.6909,268.0338,3135.0
2022-06-27 15:05:00,312.56,313.54,312.56,313.37,20525.0,267.9566,268.7968,267.9566,268.651,20525.0
2022-06-27 15:10:00,313.48,314.16,313.48,313.84,4426.0,268.7453,269.3283,268.7453,269.054,4426.0
2022-06-27 15:15:00,313.85,314.41,313.84,314.1,5147.0,269.0625,269.5426,269.054,269.2769,5147.0
2022-06-27 15:20:00,314.17,314.27,313.82,313.82,4988.0,269.3369,269.4226,269.0368,269.0368,4988.0
2022-06-27 15:25:00,313.96,314.05,313.79,313.93,4200.0,269.1568,269.234,269.0111,269.1311,4200.0
2022-06-27 15:30:00,313.82,313.86,313.46,313.47,5801.0,269.0368,269.0711,268.7282,268.7368,5801.0
2022-06-27 15:35:00,313.44,313.48,313.03,313.43,7082.0,268.711,268.7453,268.3595,268.7025,7082.0
2022-06-27 15:40:00,313.5,314.09,313.41,314.02,9633.0,268.7625,269.2683,268.6853,269.2083,9633.0
2022-06-27 15:45:00,314.08,314.18,313.71,314.0,8169.0,269.2597,269.3454,268.9425,269.1911,8169.0
2022-06-27 15:50:00,313.81,313.83,313.26,313.54,9813.0,269.0282,269.0454,268.5567,268.7968,9813.0
2022-06-27 15:55:00,313.61,313.9,313.39,313.87,24879.0,268.8568,269.1054,268.6682,269.0797,24879.0
2022-06-28 09:30:00,316.46,317.91,316.46,317.25,6258.0,271.3001,272.5432,271.3001,271.9773,6258.0
2022-06-28 09:35:00,317.23,318.19,317.23,317.81,2106.0,271.9602,272.7832,271.9602,272.4574,2106.0
2022-06-28 09:40:00,317.97,317.97,317.03,317.97,1700.0,272.5946,272.5946,271.7887,272.5946,1700.0
2022-06-28 09:45:00,317.48,317.62,317.08,317.09,1100.0,272.1745,272.2945,271.8316,271.8402,1100.0
2022-06-28 09:50:00,316.9,317.43,316.67,316.92,13711.0,271.6773,272.1317,271.4801,271.6944,13711.0
2022-06-28 09:55:00,317.05,317.44,316.86,317.08,10492.0,271.8059,272.1402,271.643,271.8316,10492.0
2022-06-28 10:00:00,316.8,316.8,316.52,316.57,920.0,271.5916,271.5916,271.3515,271.3944,920.0
2022-06-28 10:05:00,316.78,316.78,316.15,316.25,1897.0,271.5744,271.5744,271.0343,271.12,1897.0
2022-06-28 10:10:00,316.5,316.5,315.83,316.08,9062.0,271.3344,271.3344,270.76,270.9743,9062.0
2022-06-28 10:15:00,316.15,316.82,316.08,316.82,6459.0,271.0343,271.6087,270.9743,271.6087,6459.0
2022-06-28 10:20:00,316.65,317.19,316.65,317.17,3915.0,271.463,271.9259,271.463,271.9088,3915.0
2022-06-28 10:25:00,317.0,317.01,316.33,316.38,2151.0,271.763,271.7716,271.1886,271.2315,2151.0
2022-06-28 10:30:00,316.43,316.43,315.92,315.92,1371.0,271.2744,271.2744,270.8371,270.8371,1371.0
2022-06-28 10:35:00,316.01,316.12,315.86,316.09,1301.0,270.9143,271.0086,270.7857,270.9829,1301.0
2022-06-28 10:40:00,315.94,315.94,315.27,315.27,1599.0,270.8543,270.8543,270.2799,270.2799,1599.0
2022-06-28 10:45:00,315.33,315.46,314.83,315.29,4164.0,270.3313,270.4428,269.9027,270.297,4164.0
2022-06-28 10:50:00,314.99,314.99,314.26,314.62,3325.0,270.0399,270.0399,269.414,269.7227,3325.0
2022-06-28 10:55:00,314.59,315.18,314.59,315.18,2382.0,269.6969,270.2027,269.6969,270.2027,2382.0
2022-06-28 11:00:00,315.24,315.31,314.79,314.8,3415.0,270.2542,270.3142,269.8684,269.877,3415.0
2022-06-28 11:05:00,314.9,314.9,314.59,314.71,1727.0,269.9627,269.9627,269.6969,269.7998,1727.0
2022-06-28 11:10:00,314.74,314.81,314.54,314.71,4176.0,269.8255,269.8855,269.6541,269.7998,4176.0
2022-06-28 11:15:00,314.67,314.72,313.46,313.7,11706.0,269.7655,269.8084,268.7282,268.9339,11706.0
2022-06-28 11:20:00,313.84,314.01,313.54,313.54,2009.0,269.054,269.1997,268.7968,268.7968,2009.0
2022-06-28 11:25:00,313.3,313.51,313.22,313.27,1800.0,268.591,268.7711,268.5224,268.5653,1800.0
2022-06-28 11:30:00,313.23,313.61,313.2,313.61,3319.0,268.531,268.8568,268.5053,268.8568,3319.0
2022-06-28 11:35:00,313.71,313.71,312.76,312.88,7496.0,268.9425,268.9425,268.1281,268.231,7496.0
2022-06-28 11:40:00,312.99,313.59,312.83,313.59,4119.0,268.3253,268.8396,268.1881,268.8396,4119.0
2022-06-28 11:45:00,313.55,313.7,313.45,313.45,2563.0,268.8053,268.9339,268.7196,268.7196,2563.0
2022-06-28 11:50:00,313.56,313.75,313.33,313.54,3104.0,268.8139,268.9768,268.6167,268.7968,3104.0
2022-06-28 11:55:00,313.49,313.5,313.28,313.5,906.0,268.7539,268.7625,268.5739,268.7625,906.0
2022-06-28 12:00:00,313.25,313.48,312.84,312.97,2921.0,268.5482,268.7453,268.1967,268.3081,2921.0
2022-06-28 12:05:00,313.0,313.19,313.0,313.19,774.0,268.3338,268.4967,268.3338,268.4967,774.0
2022-06-28 12:10:00,314.23,314.52,314.23,314.24,905.0,269.3883,269.6369,269.3883,269.3969,905.0
2022-06-28 12:15:00,314.37,314.37,314.02,314.3,3883.0,269.5083,269.5083,269.2083,269.4483,3883.0
2022-06-28 12:20:00,315.12,315.64,314.97,315.33,4048.0,270.1513,270.5971,270.0227,270.3313,4048.0
2022-06-28 12:25:00,315.52,316.11,315.52,315.62,1585.0,270.4942,271.0,270.4942,270.5799,1585.0
2022-06-28 12:30:00,315.44,315.48,315.29,315.48,712.0,270.4256,270.4599,270.297,270.4599,712.0
2022-06-28 12:35:00,315.48,315.76,315.27,315.49,1382.0,270.4599,270.7,270.2799,270.4685,1382.0
2022-06-28 12:40:00,315.56,315.67,314.92,315.0,7219.0,270.5285,270.6228,269.9798,270.0484,7219.0
2022-06-28 12:45:00,315.12,315.12,315.1,315.1,300.0,270.1513,270.1513,270.1342,270.1342,300.0
2022-06-28 12:50:00,314.88,314.96,314.72,314.93,1733.0,269.9455,270.0141,269.8084,269.9884,1733.0
2022-06-28 12:55:00,314.92,314.95,314.53,314.62,1600.0,269.9798,270.0056,269.6455,269.7227,1600.0
2022-06-28 13:00:00,314.38,314.38,313.79,313.8,1503.0,269.5169,269.5169,269.0111,269.0197,1503.0
2022-06-28 13:05:00,313.96,313.96,313.76,313.76,764.0,269.1568,269.1568,268.9854,268.9854,764.0
2022-06-28 13:10:00,313.81,314.09,313.75,313.84,1979.0,269.0282,269.2683,268.9768,269.054,1979.0
2022-06-28 13:15:00,314.01,314.01,313.89,313.89,354.0,269.1997,269.1997,269.0968,269.0968,354.0
2022-06-28 13:20:00,313.72,314.03,313.64,313.97,1000.0,268.9511,269.2168,268.8825,269.1654,1000.0
2022-06-28 13:25:00,314.02,314.59,314.02,314.5,881.0,269.2083,269.6969,269.2083,269.6198,881.0
2022-06-28 13:30:00,314.43,314.51,314.09,314.18,701.0,269.5598,269.6283,269.2683,269.3454,701.0
2022-06-28 13:35:00,314.07,314.17,313.77,313.92,942.0,269.2511,269.3369,268.9939,269.1225,942.0
2022-06-28 13:40:00,313.77,314.08,313.69,313.69,1645.0,268.9939,269.2597,268.9254,268.9254,1645.0
2022-06-28 13:45:00,313.73,313.89,313.73,313.89,400.0,268.9597,269.0968,268.9597,269.0968,400.0
2022-06-28 13:50:00,314.14,314.3,314.14,314.3,815.0,269.3111,269.4483,269.3111,269.4483,815.0
2022-06-28 13:55:00,314.42,314.65,314.42,314.52,1219.0,269.5512,269.7484,269.5512,269.6369,1219.0
2022-06-28 14:00:00,314.43,314.91,314.41,314.51,1280.0,269.5598,269.9713,269.5426,269.6283,1280.0
2022-06-28 14:05:00,314.25,314.25,313.88,313.94,700.0,269.4055,269.4055,269.0883,269.1397,700.0
2022-06-28 14:10:00,313.88,313.89,313.42,313.42,500.0,269.0883,269.0968,268.6939,268.6939,500.0
2022-06-28 14:15:00,313.3,313.3,313.03,313.03,507.0,268.591,268.591,268.3595,268.3595,507.0
2022-06-28 14:20:00,312.79,312.92,312.67,312.82,800.0,268.1538,268.2652,268.0509,268.1795,800.0
2022-06-28 14:25:00,312.63,312.81,312.56,312.68,667.0,268.0166,268.1709,267.9566,268.0595,667.0
2022-06-28 14:30:00,312.6,312.6,312.29,312.29,900.0,267.9909,267.9909,267.7252,267.7252,900.0
2022-06-28 14:35:00,312.25,312.27,312.05,312.05,3110.0,267.6909,267.708,267.5194,267.5194,3110.0
2022-06-28 14:40:00,312.02,312.34,311.77,312.25,2729.0,267.4937,267.768,267.2794,267.6909,2729.0
2022-06-28 14:45:00,312.25,312.8,312.25,312.7,1383.0,267.6909,268.1624,267.6909,268.0766,1383.0
2022-06-28 14:50:00,312.96,312.96,312.51,312.52,600.0,268.2995,268.2995,267.9138,267.9223,600.0
2022-06-28 14:55:00,312.57,312.59,312.39,312.59,999.0,267.9652,267.9823,267.8109,267.9823,999.0
2022-06-28 15:00:00,312.47,312.47,312.45,312.45,300.0,267.8795,267.8795,267.8623,267.8623,300.0
2022-06-28 15:05:00,312.37,312.39,312.02,312.25,2881.0,267.7937,267.8109,267.4937,267.6909,2881.0
2022-06-28 15:10:00,312.25,312.35,312.0,312.25,2068.0,267.6909,267.7766,267.4765,267.6909,2068.0
2022-06-28 15:15:00,312.18,312.42,312.18,312.42,694.0,267.6308,267.8366,267.6308,267.8366,694.0
2022-06-28 15:20:00,312.3,312.55,312.29,312.55,1102.0,267.7337,267.948,267.7252,267.948,1102.0
2022-06-28 15:25:00,312.6,312.6,311.8,312.01,3234.0,267.9909,267.9909,267.3051,267.4851,3234.0
2022-06-28 15:30:00,312.06,312.06,311.16,311.16,3043.0,267.528,267.528,266.7564,266.7564,3043.0
2022-06-28 15:35:00,311.19,311.54,311.11,311.54,3220.0,266.7821,267.0822,266.7135,267.0822,3220.0
2022-06-28 15:40:00,311.51,311.95,311.49,311.51,4701.0,267.0565,267.4337,267.0393,267.0565,4701.0
2022-06-28 15:45:00,311.43,311.73,311.19,311.63,2977.0,266.9879,267.2451,266.7821,267.1593,2977.0
2022-06-28 15:50:00,311.41,311.89,311.33,311.59,20208.0,266.9707,267.3822,266.9021,267.125,20208.0
2022-06-28 15:55:00,311.65,311.65,311.09,311.45,32337.0,267.1765,267.1765,266.6964,267.005,32337.0
2022-06-29 09:30:00,311.46,311.46,309.08,309.66,7589.0,267.0136,267.0136,264.9732,265.4705,7589.0
2022-06-29 09:35:00,309.88,311.5,309.88,311.5,2782.0,265.6591,267.0479,265.6591,267.0479,2782.0
2022-06-29 09:40:00,311.15,311.68,311.06,311.68,1081.0,266.7478,267.2022,266.6707,267.2022,1081.0
2022-06-29 09:45:00,311.69,312.01,310.81,310.81,1914.0,267.2108,267.4851,266.4564,266.4564,1914.0
2022-06-29 09:50:00,310.91,311.68,310.5,311.38,3375.0,266.5421,267.2022,266.1906,266.945,3375.0
2022-06-29 09:55:00,311.12,311.12,310.78,311.0,1653.0,266.7221,266.7221,266.4306,266.6192,1653.0
2022-06-29 10:00:00,310.82,311.5,310.69,311.5,2375.0,266.4649,267.0479,266.3535,267.0479,2375.0
2022-06-29 10:05:00,311.64,311.64,310.54,310.55,1800.0,267.1679,267.1679,266.2249,266.2335,1800.0
2022-06-29 10:10:00,310.86,311.47,310.82,311.1,2700.0,266.4992,267.0222,266.4649,266.705,2700.0
2022-06-29 10:15:00,311.04,311.04,310.3,310.69,6198.0,266.6535,266.6535,266.0191,266.3535,6198.0
2022-06-29 10:20:00,310.69,310.95,310.55,310.71,4459.0,266.3535,266.5764,266.2335,266.3706,4459.0
2022-06-29 10:25:00,310.92,311.43,310.92,311.22,901.0,266.5507,266.9879,266.5507,266.8078,901.0
2022-06-29 10:30:00,311.73,311.77,311.21,311.36,1567.0,267.2451,267.2794,266.7993,266.9279,1567.0
2022-06-29 10:35:00,311.44,311.44,310.68,311.31,1600.0,266.9964,266.9964,266.3449,266.885,1600.0
2022-06-29 10:40:00,311.27,312.42,311.26,312.38,2848.0,266.8507,267.8366,266.8421,267.8023,2848.0
2022-06-29 10:45:00,312.27,312.9,312.12,312.61,2200.0,267.708,268.2481,267.5794,267.9995,2200.0
2022-06-29 10:50:00,312.7,312.94,312.53,312.57,2650.0,268.0766,268.2824,267.9309,267.9652,2650.0
2022-06-29 10:55:00,312.71,312.87,312.61,312.86,2201.0,268.0852,268.2224,267.9995,268.2138,2201.0
2022-06-29 11:00:00,312.9,312.92,312.48,312.84,3717.0,268.2481,268.2652,267.888,268.1967,3717.0
2022-06-29 11:05:00,312.7,313.25,312.5,313.25,1951.0,268.0766,268.5482,267.9052,268.5482,1951.0
2022-06-29 11:10:00,313.23,313.23,311.97,311.98,900.0,268.531,268.531,267.4508,267.4594,900.0
2022-06-29 11:15:00,311.38,311.5,311.06,311.09,1000.0,266.945,267.0479,266.6707,266.6964,1000.0
2022-06-29 11:20:00,311.2,311.2,309.94,310.1,1600.0,266.7907,266.7907,265.7105,265.8477,1600.0
2022-06-29 11:25:00,309.91,310.62,309.79,310.15,4927.0,265.6848,266.2935,265.5819,265.8905,4927.0
2022-06-29 11:30:00,309.86,310.62,309.86,310.45,1551.0,265.6419,266.2935,265.6419,266.1477,1551.0
2022-06-29 11:35:00,310.81,311.05,310.5,310.5,1922.0,266.4564,266.6621,266.1906,266.1906,1922.0
2022-06-29 11:40:00,310.21,310.7,310.21,310.7,3257.0,265.942,266.362,265.942,266.362,3257.0
2022-06-29 11:45:00,310.72,310.83,310.54,310.6,1748.0,266.3792,266.4735,266.2249,266.2763,1748.0
2022-06-29 11:50:00,310.67,310.96,310.53,310.84,2000.0,266.3363,266.5849,266.2163,266.4821,2000.0
2022-06-29 11:55:00,310.8,310.86,310.05,310.19,2600.0,266.4478,266.4992,265.8048,265.9248,2600.0
2022-06-29 12:00:00,310.34,310.7,310.11,310.7,1038.0,266.0534,266.362,265.8562,266.362,1038.0
2022-06-29 12:05:00,310.64,310.64,310.2,310.53,1700.0,266.3106,266.3106,265.9334,266.2163,1700.0
2022-06-29 12:10:00,310.23,310.23,309.64,310.01,2014.0,265.9591,265.9591,265.4533,265.7705,2014.0
2022-06-29 12:15:00,309.8,309.82,309.66,309.82,891.0,265.5905,265.6076,265.4705,265.6076,891.0
2022-06-29 12:20:00,310.01,310.25,309.82,309.82,1489.0,265.7705,265.9763,265.6076,265.6076,1489.0
2022-06-29 12:25:00,309.77,309.93,309.68,309.68,3622.0,265.5648,265.7019,265.4876,265.4876,3622.0
2022-06-29 12:30:00,309.97,310.33,309.97,310.27,600.0,265.7362,266.0448,265.7362,265.9934,600.0
2022-06-29 12:35:00,310.32,310.81,310.16,310.64,1513.0,266.0363,266.4564,265.8991,266.3106,1513.0
2022-06-29 12:40:00,310.6,310.73,310.29,310.29,1139.0,266.2763,266.3878,266.0106,266.0106,1139.0
2022-06-29 12:45:00,310.22,310.28,309.94,310.1,1300.0,265.9505,266.002,265.7105,265.8477,1300.0
2022-06-29 12:50:00,310.28,310.73,310.27,310.73,2810.0,266.002,266.3878,265.9934,266.3878,2810.0
2022-06-29 12:55:00,310.4,310.69,310.16,310.47,1989.0,266.1049,266.3535,265.8991,266.1649,1989.0
2022-06-29 13:00:00,310.54,310.56,310.1,310.29,1600.0,266.2249,266.242,265.8477,266.0106,1600.0
2022-06-29 13:05:00,310.39,310.88,310.39,310.88,2282.0,266.0963,266.5164,266.0963,266.5164,2282.0
2022-06-29 13:10:00,310.95,310.98,310.42,310.45,2506.0,266.5764,266.6021,266.122,266.1477,2506.0
2022-06-29 13:15:00,310.01,310.17,309.79,309.79,1100.0,265.7705,265.9077,265.5819,265.5819,1100.0
2022-06-29 13:20:00,309.56,309.91,309.55,309.75,962.0,265.3847,265.6848,265.3762,265.5476,962.0
2022-06-29 13:25:00,309.62,310.18,309.31,310.13,2100.0,265.4362,265.9163,265.1704,265.8734,2100.0
2022-06-29 13:30:00,309.9,310.0,309.7,309.7,901.0,265.6762,265.7619,265.5048,265.5048,901.0
2022-06-29 13:35:00,309.63,310.04,309.55,310.04,2200.0,265.4447,265.7962,265.3762,265.7962,2200.0
2022-06-29 13:40:00,309.98,310.32,309.96,310.32,2827.0,265.7448,266.0363,265.7276,266.0363,2827.0
2022-06-29 13:45:00,310.57,310.57,310.26,310.3,1300.0,266.2506,266.2506,265.9848,266.0191,1300.0
2022-06-29 13:50:00,310.31,310.86,310.28,310.85,2000.0,266.0277,266.4992,266.002,266.4906,2000.0
2022-06-29 13:55:00,310.99,311.39,310.99,311.39,1238.0,266.6107,266.9536,266.6107,266.9536,1238.0
2022-06-29 14:00:00,311.33,311.84,311.27,311.74,1788.0,266.9021,267.3394,266.8507,267.2536,1788.0
2022-06-29 14:05:00,311.75,311.76,311.18,311.18,1201.0,267.2622,267.2708,266.7736,266.7736,1201.0
2022-06-29 14:10:00,310.89,311.08,310.81,311.08,1566.0,266.5249,266.6878,266.4564,266.6878,1566.0
2022-06-29 14:15:00,311.11,311.11,310.77,310.77,633.0,266.7135,266.7135,266.4221,266.4221,633.0
2022-06-29 14:20:00,310.39,310.64,310.39,310.49,2242.0,266.0963,266.3106,266.0963,266.182,2242.0
2022-06-29 14:25:00,310.63,311.21,310.59,311.02,1300.0,266.302,266.7993,266.2677,266.6364,1300.0
2022-06-29 14:30:00,310.99,310.99,310.69,310.9,2403.0,266.6107,266.6107,266.3535,266.5335,2403.0
2022-06-29 14:35:00,310.83,310.9,310.62,310.65,2805.0,266.4735,266.5335,266.2935,266.3192,2805.0
2022-06-29 14:40:00,310.76,310.78,310.32,310.32,2200.0,266.4135,266.4306,266.0363,266.0363,2200.0
2022-06-29 14:45:00,310.43,310.71,310.31,310.68,2636.0,266.1306,266.3706,266.0277,266.3449,2636.0
2022-06-29 14:50:00,310.49,310.82,310.38,310.71,3531.0,266.182,266.4649,266.0877,266.3706,3531.0
2022-06-29 14:55:00,310.69,310.7,310.24,310.25,2911.0,266.3535,266.362,265.9677,265.9763,2911.0
2022-06-29 15:00:00,310.33,310.33,309.85,310.04,1984.0,266.0448,266.0448,265.6333,265.7962,1984.0
2022-06-29 15:05:00,310.12,310.57,310.1,310.57,2907.0,265.8648,266.2506,265.8477,266.2506,2907.0
2022-06-29 15:10:00,310.32,310.45,310.13,310.42,1800.0,266.0363,266.1477,265.8734,266.122,1800.0
2022-06-29 15:15:00,310.27,310.73,310.19,310.51,3406.0,265.9934,266.3878,265.9248,266.1992,3406.0
2022-06-29 15:20:00,310.45,310.8,310.37,310.76,3523.0,266.1477,266.4478,266.0791,266.4135,3523.0
2022-06-29 15:25:00,310.68,311.59,310.63,311.38,4609.0,266.3449,267.125,266.302,266.945,4609.0
2022-06-29 15:30:00,311.38,311.42,310.66,310.66,5952.0,266.945,266.9793,266.3278,266.3278,5952.0
2022-06-29 15:35:00,310.68,311.05,310.59,310.66,6715.0,266.3449,266.6621,266.2677,266.3278,6715.0
2022-06-29 15:40:00,310.63,310.87,310.37,310.75,5404.0,266.302,266.5078,266.0791,266.4049,5404.0
2022-06-29 15:45:00,310.78,310.88,310.24,310.38,14681.0,266.4306,266.5164,265.9677,266.0877,14681.0
2022-06-29 15:50:00,310.63,310.88,310.4,310.64,20403.0,266.302,266.5164,266.1049,266.3106,20403.0
2022-06-29 15:55:00,310.68,311.29,310.68,311.01,65319.0,266.3449,266.8679,266.3449,266.6278,65319.0
2022-06-30 09:30:00,308.72,310.41,308.72,310.39,10374.0,264.6646,266.1134,264.6646,266.0963,10374.0
2022-06-30 09:35:00,309.68,309.9,308.57,308.6,1840.0,265.4876,265.6762,264.536,264.5617,1840.0
2022-06-30 09:40:00,308.56,310.5,308.31,310.5,3656.0,264.5274,266.1906,264.3131,266.1906,3656.0
2022-06-30 09:45:00,310.46,311.13,309.96,310.63,6471.0,266.1563,266.7307,265.7276,266.302,6471.0
2022-06-30 09:50:00,310.18,311.41,309.5,310.76,4428.0,265.9163,266.9707,265.3333,266.4135,4428.0
2022-06-30 09:55:00,310.63,310.9,310.1,310.9,2239.0,266.302,266.5335,265.8477,266.5335,2239.0
2022-06-30 10:00:00,311.14,311.14,309.97,310.67,4817.0,266.7393,266.7393,265.7362,266.3363,4817.0
2022-06-30 10:05:00,310.33,310.66,309.48,309.48,4400.0,266.0448,266.3278,265.3161,265.3161,4400.0
2022-06-30 10:10:00,309.46,310.38,309.46,310.0,6943.0,265.299,266.0877,265.299,265.7619,6943.0
2022-06-30 10:15:00,310.0,310.05,309.5,309.5,2406.0,265.7619,265.8048,265.3333,265.3333,2406.0
2022-06-30 10:20:00,309.5,309.78,309.08,309.35,3232.0,265.3333,265.5733,264.9732,265.2047,3232.0
2022-06-30 10:25:00,309.36,309.62,308.85,308.85,2233.0,265.2133,265.4362,264.7761,264.7761,2233.0
2022-06-30 10:30:00,308.78,310.24,308.77,309.96,3539.0,264.716,265.9677,264.7075,265.7276,3539.0
2022-06-30 10:35:00,309.73,310.7,309.73,309.96,2634.0,265.5305,266.362,265.5305,265.7276,2634.0
2022-06-30 10:40:00,310.17,310.31,309.1,309.1,2205.0,265.9077,266.0277,264.9904,264.9904,2205.0
2022-06-30 10:45:00,309.15,309.62,309.15,309.35,1529.0,265.0332,265.4362,265.0332,265.2047,1529.0
2022-06-30 10:50:00,309.34,309.69,309.34,309.69,1700.0,265.1961,265.4962,265.1961,265.4962,1700.0
2022-06-30 10:55:00,309.77,310.32,309.76,310.28,3565.0,265.5648,266.0363,265.5562,266.002,3565.0
2022-06-30 11:00:00,310.31,310.31,309.7,309.8,4338.0,266.0277,266.0277,265.5048,265.5905,4338.0
2022-06-30 11:05:00,309.97,310.73,309.96,310.73,2300.0,265.7362,266.3878,265.7276,266.3878,2300.0
2022-06-30 11:10:00,310.71,310.98,310.13,310.96,5500.0,266.3706,266.6021,265.8734,266.5849,5500.0
2022-06-30 11:15:00,310.78,311.24,310.58,310.87,4940.0,266.4306,266.825,266.2592,266.5078,4940.0
2022-06-30 11:20:00,310.87,311.21,310.8,311.05,1801.0,266.5078,266.7993,266.4478,266.6621,1801.0
2022-06-30 11:25:00,311.32,311.94,311.32,311.66,2625.0,266.8936,267.4251,266.8936,267.1851,2625.0
2022-06-30 11:30:00,311.85,311.88,311.21,311.45,3412.0,267.3479,267.3737,266.7993,267.005,3412.0
2022-06-30 11:35:00,311.52,311.7,311.25,311.67,2681.0,267.065,267.2193,266.8336,267.1936,2681.0
2022-06-30 11:40:00,311.67,312.09,311.62,312.07,4202.0,267.1936,267.5537,267.1508,267.5365,4202.0
2022-06-30 11:45:00,312.13,312.22,311.65,311.65,2626.0,267.588,267.6651,267.1765,267.1765,2626.0
2022-06-30 11:50:00,311.7,312.83,311.7,312.83,2400.0,267.2193,268.1881,267.2193,268.1881,2400.0
2022-06-30 11:55:00,313.09,313.95,312.96,313.66,4859.0,268.411,269.1483,268.2995,268.8996,4859.0
2022-06-30 12:00:00,313.82,314.01,313.53,313.88,2403.0,269.0368,269.1997,268.7882,269.0883,2403.0
2022-06-30 12:05:00,313.95,314.07,313.14,313.14,1721.0,269.1483,269.2511,268.4539,268.4539,1721.0
2022-06-30 12:10:00,313.12,313.12,312.65,312.96,2354.0,268.4367,268.4367,268.0338,268.2995,2354.0
2022-06-30 12:15:00,313.11,314.12,313.11,313.69,2534.0,268.4281,269.294,268.4281,268.9254,2534.0
2022-06-30 12:20:00,313.77,313.89,313.43,313.65,2272.0,268.9939,269.0968,268.7025,268.8911,2272.0
2022-06-30 12:25:00,313.65,314.03,313.65,314.03,200.0,268.8911,269.2168,268.8911,269.2168,200.0
2022-06-30 12:30:00,314.08,314.44,314.06,314.22,4648.0,269.2597,269.5683,269.2426,269.3797,4648.0
2022-06-30 12:35:00,314.12,314.12,313.41,313.96,6655.0,269.294,269.294,268.6853,269.1568,6655.0
2022-06-30 12:40:00,314.13,314.13,313.67,314.1,8744.0,269.3026,269.3026,268.9082,269.2769,8744.0
2022-06-30 12:45:00,314.37,314.78,314.3,314.75,1744.0,269.5083,269.8598,269.4483,269.8341,1744.0
2022-06-30 12:50:00,314.63,314.9,314.39,314.66,5339.0,269.7312,269.9627,269.5255,269.7569,5339.0
2022-06-30 12:55:00,314.78,314.78,314.29,314.61,2901.0,269.8598,269.8598,269.4397,269.7141,2901.0
2022-06-30 13:00:00,314.72,315.14,314.72,315.14,2804.0,269.8084,270.1684,269.8084,270.1684,2804.0
2022-06-30 13:05:00,315.13,315.15,314.55,314.95,2936.0,270.1599,270.177,269.6626,270.0056,2936.0
2022-06-30 13:10:00,314.77,314.78,313.93,314.11,6126.0,269.8512,269.8598,269.1311,269.2854,6126.0
2022-06-30 13:15:00,314.04,314.12,313.8,313.94,2100.0,269.2254,269.294,269.0197,269.1397,2100.0
2022-06-30 13:20:00,313.94,314.74,313.94,314.65,2900.0,269.1397,269.8255,269.1397,269.7484,2900.0
2022-06-30 13:25:00,314.81,315.42,314.81,315.27,2728.0,269.8855,270.4085,269.8855,270.2799,2728.0
2022-06-30 13:30:00,315.23,315.65,315.23,315.65,2400.0,270.2456,270.6057,270.2456,270.6057,2400.0
2022-06-30 13:35:00,315.77,316.33,315.76,316.32,5881.0,270.7085,271.1886,270.7,271.1801,5881.0
2022-06-30 13:40:00,316.32,316.84,315.7,315.75,4914.0,271.1801,271.6258,270.6485,270.6914,4914.0
2022-06-30 13:45:00,315.95,316.79,315.82,316.79,4000.0,270.8629,271.583,270.7514,271.583,4000.0
2022-06-30 13:50:00,316.75,316.95,316.75,316.75,2254.0,271.5487,271.7202,271.5487,271.5487,2254.0
2022-06-30 13:55:00,316.65,316.65,315.87,315.87,3734.0,271.463,271.463,270.7943,270.7943,3734.0
2022-06-30 14:00:00,315.79,315.95,315.26,315.92,5200.0,270.7257,270.8629,270.2713,270.8371,5200.0
2022-06-30 14:05:00,315.86,316.03,315.04,315.04,2305.0,270.7857,270.9314,270.0827,270.0827,2305.0
2022-06-30 14:10:00,314.86,315.65,314.86,315.27,3754.0,269.9284,270.6057,269.9284,270.2799,3754.0
2022-06-30 14:15:00,315.04,315.43,314.89,315.43,1600.0,270.0827,270.4171,269.9541,270.4171,1600.0
2022-06-30 14:20:00,315.26,315.26,313.99,313.99,3336.0,270.2713,270.2713,269.1826,269.1826,3336.0
2022-06-30 14:25:00,313.58,314.61,313.42,314.49,4088.0,268.8311,269.7141,268.6939,269.6112,4088.0
2022-06-30 14:30:00,314.56,314.86,314.46,314.75,3150.0,269.6712,269.9284,269.5855,269.8341,3150.0
2022-06-30 14:35:00,314.72,314.86,314.32,314.32,5153.0,269.8084,269.9284,269.4655,269.4655,5153.0
2022-06-30 14:40:00,314.27,314.36,313.62,313.75,4334.0,269.4226,269.4998,268.8654,268.9768,4334.0
2022-06-30 14:45:00,313.54,314.09,313.54,314.04,3244.0,268.7968,269.2683,268.7968,269.2254,3244.0
2022-06-30 14:50:00,313.89,313.89,313.42,313.42,2620.0,269.0968,269.0968,268.6939,268.6939,2620.0
2022-06-30 14:55:00,313.74,314.21,313.74,314.08,2091.0,268.9682,269.3712,268.9682,269.2597,2091.0
2022-06-30 15:00:00,314.03,314.19,313.68,313.69,3875.0,269.2168,269.354,268.9168,268.9254,3875.0
2022-06-30 15:05:00,313.64,313.64,312.58,312.59,3405.0,268.8825,268.8825,267.9738,267.9823,3405.0
2022-06-30 15:10:00,312.67,312.99,312.61,312.87,6160.0,268.0509,268.3253,267.9995,268.2224,6160.0
2022-06-30 15:15:00,312.81,312.81,312.06,312.44,2990.0,268.1709,268.1709,267.528,267.8537,2990.0
2022-06-30 15:20:00,312.48,312.8,312.46,312.73,4770.0,267.888,268.1624,267.8709,268.1024,4770.0
2022-06-30 15:25:00,312.76,313.59,312.66,313.59,3477.0,268.1281,268.8396,268.0424,268.8396,3477.0
2022-06-30 15:30:00,313.56,313.76,313.16,313.76,4372.0,268.8139,268.9854,268.471,268.9854,4372.0
2022-06-30 15:35:00,313.73,313.9,313.27,313.3,4163.0,268.9597,269.1054,268.5653,268.591,4163.0
2022-06-30 15:40:00,313.22,313.33,312.0,312.3,6444.0,268.5224,268.6167,267.4765,267.7337,6444.0
2022-06-30 15:45:00,312.19,313.34,312.18,312.61,5910.0,267.6394,268.6253,267.6308,267.9995,5910.0
2022-06-30 15:50:00,312.61,312.99,311.77,311.81,21074.0,267.9995,268.3253,267.2794,267.3136,21074.0
2022-06-30 15:55:00,311.7,312.95,311.58,312.66,106084.0,267.2193,268.291,267.1165,268.0424,106084.0
2022-07-01 09:30:00,312.35,315.32,312.35,315.32,10839.0,267.7766,270.3228,267.7766,270.3228,10839.0
2022-07-01 09:35:00,314.68,316.53,314.68,316.21,2212.0,269.7741,271.3601,269.7741,271.0858,2212.0
2022-07-01 09:40:00,317.28,317.88,316.32,316.32,13815.0,272.0031,272.5174,271.1801,271.1801,13815.0
2022-07-01 09:45:00,316.28,316.63,315.81,315.97,2000.0,271.1458,271.4458,270.7428,270.88,2000.0
2022-07-01 09:50:00,315.79,316.23,315.42,315.42,1100.0,270.7257,271.1029,270.4085,270.4085,1100.0
2022-07-01 09:55:00,314.81,315.12,314.33,314.42,11086.0,269.8855,270.1513,269.474,269.5512,11086.0
2022-07-01 10:00:00,314.66,315.19,314.33,315.05,3096.0,269.7569,270.2113,269.474,270.0913,3096.0
2022-07-01 10:05:00,314.57,315.0,314.47,314.89,810.0,269.6798,270.0484,269.5941,269.9541,810.0
2022-07-01 10:10:00,314.13,314.13,313.61,313.68,885.0,269.3026,269.3026,268.8568,268.9168,885.0
2022-07-01 10:15:00,314.14,314.33,313.38,313.38,1000.0,269.3111,269.474,268.6596,268.6596,1000.0
2022-07-01 10:20:00,313.46,313.95,313.46,313.93,1000.0,268.7282,269.1483,268.7282,269.1311,1000.0
2022-07-01 10:25:00,313.73,314.53,313.64,314.53,400.0,268.9597,269.6455,268.8825,269.6455,400.0
2022-07-01 10:30:00,314.39,315.03,314.39,315.03,1106.0,269.5255,270.0741,269.5255,270.0741,1106.0
2022-07-01 10:35:00,315.37,315.38,314.73,314.79,1507.0,270.3656,270.3742,269.817,269.8684,1507.0
2022-07-01 10:40:00,314.5,315.08,314.35,314.83,2275.0,269.6198,270.117,269.4912,269.9027,2275.0
2022-07-01 10:45:00,314.74,315.23,314.51,315.23,877.0,269.8255,270.2456,269.6283,270.2456,877.0
2022-07-01 10:50:00,315.48,316.06,315.1,315.79,2795.0,270.4599,270.9572,270.1342,270.7257,2795.0
2022-07-01 10:55:00,315.96,316.16,315.53,315.74,1700.0,270.8714,271.0429,270.5028,270.6828,1700.0
2022-07-01 11:00:00,315.64,315.65,314.96,315.04,4534.0,270.5971,270.6057,270.0141,270.0827,4534.0
2022-07-01 11:05:00,315.21,316.03,315.2,315.72,2087.0,270.2285,270.9314,270.2199,270.6657,2087.0
2022-07-01 11:10:00,315.82,316.18,315.82,316.16,600.0,270.7514,271.06,270.7514,271.0429,600.0
2022-07-01 11:15:00,316.31,317.08,316.21,316.67,2145.0,271.1715,271.8316,271.0858,271.4801,2145.0
2022-07-01 11:20:00,316.3,316.3,315.93,315.95,700.0,271.1629,271.1629,270.8457,270.8629,700.0
2022-07-01 11:25:00,315.37,315.37,315.26,315.26,300.0,270.3656,270.3656,270.2713,270.2713,300.0
2022-07-01 11:30:00,315.59,315.77,315.59,315.76,300.0,270.5542,270.7085,270.5542,270.7,300.0
2022-07-01 11:35:00,316.03,316.04,315.67,315.77,1195.0,270.9314,270.94,270.6228,270.7085,1195.0
2022-07-01 11:40:00,315.84,316.21,315.77,315.8,2995.0,270.7686,271.0858,270.7085,270.7343,2995.0
2022-07-01 11:45:00,315.8,315.86,315.15,315.15,2900.0,270.7343,270.7857,270.177,270.177,2900.0
2022-07-01 11:50:00,315.17,315.17,314.59,314.75,1000.0,270.1942,270.1942,269.6969,269.8341,1000.0
2022-07-01 11:55:00,314.73,314.73,314.07,314.1,1988.0,269.817,269.817,269.2511,269.2769,1988.0
2022-07-01 12:00:00,314.02,314.02,313.56,313.72,3116.0,269.2083,269.2083,268.8139,268.9511,3116.0
2022-07-01 12:05:00,314.1,314.27,313.97,313.98,1604.0,269.2769,269.4226,269.1654,269.174,1604.0
2022-07-01 12:10:00,313.94,313.94,313.66,313.85,876.0,269.1397,269.1397,268.8996,269.0625,876.0
2022-07-01 12:15:00,313.68,314.19,313.68,314.19,831.0,268.9168,269.354,268.9168,269.354,831.0
2022-07-01 12:20:00,314.08,314.11,313.85,313.85,1200.0,269.2597,269.2854,269.0625,269.0625,1200.0
2022-07-01 12:25:00,314.03,314.03,313.32,313.38,3488.0,269.2168,269.2168,268.6082,268.6596,3488.0
2022-07-01 12:30:00,313.38,313.47,313.08,313.09,6484.0,268.6596,268.7368,268.4024,268.411,6484.0
2022-07-01 12:35:00,312.95,312.99,312.37,312.37,2095.0,268.291,268.3253,267.7937,267.7937,2095.0
2022-07-01 12:40:00,312.43,312.68,312.28,312.6,4405.0,267.8452,268.0595,267.7166,267.9909,4405.0
2022-07-01 12:45:00,312.59,313.05,312.59,313.05,1460.0,267.9823,268.3767,267.9823,268.3767,1460.0
2022-07-01 12:50:00,313.07,313.24,313.02,313.24,1403.0,268.3938,268.5396,268.351,268.5396,1403.0
2022-07-01 12:55:00,313.24,313.24,312.75,312.85,3068.0,268.5396,268.5396,268.1195,268.2052,3068.0
2022-07-01 13:00:00,312.84,313.25,312.6,312.61,2822.0,268.1967,268.5482,267.9909,267.9995,2822.0
2022-07-01 13:05:00,312.34,312.64,312.34,312.59,701.0,267.768,268.0252,267.768,267.9823,701.0
2022-07-01 13:10:00,312.49,312.49,312.11,312.23,1752.0,267.8966,267.8966,267.5708,267.6737,1752.0
2022-07-01 13:15:00,312.56,313.06,312.4,312.97,2303.0,267.9566,268.3853,267.8195,268.3081,2303.0
2022-07-01 13:20:00,312.92,313.22,312.92,313.21,954.0,268.2652,268.5224,268.2652,268.5139,954.0
2022-07-01 13:25:00,313.39,313.71,313.31,313.71,410.0,268.6682,268.9425,268.5996,268.9425,410.0
2022-07-01 13:30:00,313.73,314.11,313.72,314.11,800.0,268.9597,269.2854,268.9511,269.2854,800.0
2022-07-01 13:35:00,314.0,314.45,313.99,314.42,2322.0,269.1911,269.5769,269.1826,269.5512,2322.0
2022-07-01 13:40:00,314.55,315.02,314.53,314.87,1300.0,269.6626,270.0656,269.6455,269.937,1300.0
2022-07-01 13:45:00,314.98,315.33,314.77,315.33,800.0,270.0313,270.3313,269.8512,270.3313,800.0
2022-07-01 13:50:00,315.21,315.81,315.21,315.37,2900.0,270.2285,270.7428,270.2285,270.3656,2900.0
2022-07-01 13:55:00,315.31,315.31,315.05,315.28,1841.0,270.3142,270.3142,270.0913,270.2885,1841.0
2022-07-01 14:00:00,315.28,315.66,315.26,315.29,3930.0,270.2885,270.6142,270.2713,270.297,3930.0
2022-07-01 14:05:00,315.23,315.53,315.23,315.38,1278.0,270.2456,270.5028,270.2456,270.3742,1278.0
2022-07-01 14:10:00,315.43,315.43,315.2,315.42,1026.0,270.4171,270.4171,270.2199,270.4085,1026.0
2022-07-01 14:15:00,315.51,315.87,315.46,315.87,1108.0,270.4856,270.7943,270.4428,270.7943,1108.0
2022-07-01 14:20:00,315.93,316.43,315.91,316.24,2292.0,270.8457,271.2744,270.8286,271.1115,2292.0
2022-07-01 14:25:00,316.1,316.26,315.91,315.91,1268.0,270.9915,271.1286,270.8286,270.8286,1268.0
2022-07-01 14:30:00,315.93,316.65,315.89,316.65,2047.0,270.8457,271.463,270.8114,271.463,2047.0
2022-07-01 14:35:00,316.39,316.57,316.12,316.27,1200.0,271.2401,271.3944,271.0086,271.1372,1200.0
2022-07-01 14:40:00,316.11,316.22,315.99,316.0,1262.0,271.0,271.0943,270.8971,270.9057,1262.0
2022-07-01 14:45:00,316.07,316.18,315.91,316.18,1307.0,270.9657,271.06,270.8286,271.06,1307.0
2022-07-01 14:50:00,316.27,316.39,315.63,315.75,1732.0,271.1372,271.2401,270.5885,270.6914,1732.0
2022-07-01 14:55:00,315.73,316.07,315.73,316.07,1400.0,270.6743,270.9657,270.6743,270.9657,1400.0
2022-07-01 15:00:00,315.99,316.17,315.64,315.73,1316.0,270.8971,271.0515,270.5971,270.6743,1316.0
2022-07-01 15:05:00,315.61,316.41,315.61,316.41,2229.0,270.5714,271.2572,270.5714,271.2572,2229.0
2022-07-01 15:10:00,316.46,316.72,316.46,316.6,932.0,271.3001,271.523,271.3001,271.4201,932.0
2022-07-01 15:15:00,316.81,316.88,316.6,316.75,1600.0,271.6001,271.6601,271.4201,271.5487,1600.0
2022-07-01 15:20:00,316.81,316.86,316.44,316.86,3410.0,271.6001,271.643,271.2829,271.643,3410.0
2022-07-01 15:25:00,316.84,317.01,316.77,316.95,2404.0,271.6258,271.7716,271.5658,271.7202,2404.0
2022-07-01 15:30:00,316.84,317.59,316.84,317.39,2434.0,271.6258,272.2688,271.6258,272.0974,2434.0
2022-07-01 15:35:00,317.53,318.03,317.53,317.91,3272.0,272.2174,272.646,272.2174,272.5432,3272.0
2022-07-01 15:40:00,317.96,318.17,317.83,317.87,4128.0,272.586,272.7661,272.4746,272.5089,4128.0
2022-07-01 15:45:00,317.81,318.25,317.68,318.23,2519.0,272.4574,272.8346,272.346,272.8175,2519.0
2022-07-01 15:50:00,318.25,318.25,316.75,317.07,11097.0,272.8346,272.8346,271.5487,271.823,11097.0
2022-07-01 15:55:00,317.23,317.54,317.02,317.45,15311.0,271.9602,272.226,271.7802,272.1488,15311.0
2022-07-05 09:30:00,315.0,315.3,313.37,315.3,7124.0,270.0484,270.3056,268.651,270.3056,7124.0
2022-07-05 09:35:00,314.06,314.13,312.89,312.89,4817.0,269.2426,269.3026,268.2395,268.2395,4817.0
2022-07-05 09:40:00,312.96,313.35,312.1,312.51,3821.0,268.2995,268.6339,267.5623,267.9138,3821.0
2022-07-05 09:45:00,312.14,312.56,311.56,311.79,6457.0,267.5966,267.9566,267.0993,267.2965,6457.0
2022-07-05 09:50:00,311.64,312.33,310.95,311.17,3992.0,267.1679,267.7594,266.5764,266.765,3992.0
2022-07-05 09:55:00,311.42,311.79,310.72,310.72,2121.0,266.9793,267.2965,266.3792,266.3792,2121.0
2022-07-05 10:00:00,310.58,312.12,310.51,310.95,4926.0,266.2592,267.5794,266.1992,266.5764,4926.0
2022-07-05 10:05:00,310.55,311.33,310.46,311.33,2491.0,266.2335,266.9021,266.1563,266.9021,2491.0
2022-07-05 10:10:00,311.28,311.41,310.82,310.82,2998.0,266.8593,266.9707,266.4649,266.4649,2998.0
2022-07-05 10:15:00,310.53,310.56,309.61,310.42,3108.0,266.2163,266.242,265.4276,266.122,3108.0
2022-07-05 10:20:00,310.64,311.5,310.47,311.37,3732.0,266.3106,267.0479,266.1649,266.9364,3732.0
2022-07-05 10:25:00,311.48,311.7,311.44,311.47,1812.0,267.0307,267.2193,266.9964,267.0222,1812.0
2022-07-05 10:30:00,311.64,311.75,310.8,311.15,9550.0,267.1679,267.2622,266.4478,266.7478,9550.0
2022-07-05 10:35:00,310.93,311.4,310.47,310.59,5400.0,266.5592,266.9622,266.1649,266.2677,5400.0
2022-07-05 10:40:00,310.68,310.68,309.82,309.82,1453.0,266.3449,266.3449,265.6076,265.6076,1453.0
2022-07-05 10:45:00,309.82,310.77,309.75,310.59,8398.0,265.6076,266.4221,265.5476,266.2677,8398.0
2022-07-05 10:50:00,310.6,310.6,309.44,309.44,648.0,266.2763,266.2763,265.2819,265.2819,648.0
2022-07-05 10:55:00,309.46,309.46,308.11,308.44,1290.0,265.299,265.299,264.1417,264.4246,1290.0
2022-07-05 11:00:00,308.08,308.64,307.66,308.64,3502.0,264.1159,264.596,263.7559,264.596,3502.0
2022-07-05 11:05:00,308.65,308.65,308.29,308.57,1200.0,264.6046,264.6046,264.296,264.536,1200.0
2022-07-05 11:10:00,308.74,309.33,308.72,309.33,2382.0,264.6817,265.1876,264.6646,265.1876,2382.0
2022-07-05 11:15:00,309.01,309.52,309.01,309.46,4698.0,264.9132,265.3504,264.9132,265.299,4698.0
2022-07-05 11:20:00,309.43,309.43,309.22,309.28,755.0,265.2733,265.2733,265.0932,265.1447,755.0
2022-07-05 11:25:00,309.5,310.02,309.5,309.55,1685.0,265.3333,265.7791,265.3333,265.3762,1685.0
2022-07-05 11:30:00,309.6,310.06,309.46,309.73,2676.0,265.419,265.8134,265.299,265.5305,2676.0
2022-07-05 11:35:00,309.71,309.71,309.34,309.43,1100.0,265.5133,265.5133,265.1961,265.2733,1100.0
2022-07-05 11:40:00,309.54,309.85,308.83,309.11,8714.0,265.3676,265.6333,264.7589,264.9989,8714.0
2022-07-05 11:45:00,309.05,309.32,308.76,309.11,7176.0,264.9475,265.179,264.6989,264.9989,7176.0
2022-07-05 11:50:00,309.28,309.64,309.02,309.64,5599.0,265.1447,265.4533,264.9218,265.4533,5599.0
2022-07-05 11:55:00,309.63,310.11,309.5,310.09,5412.0,265.4447,265.8562,265.3333,265.8391,5412.0
2022-07-05 12:00:00,310.35,311.13,310.35,310.85,1884.0,266.062,266.7307,266.062,266.4906,1884.0
2022-07-05 12:05:00,310.91,311.01,310.79,310.96,2155.0,266.5421,266.6278,266.4392,266.5849,2155.0
2022-07-05 12:10:00,310.95,311.4,310.82,311.04,3435.0,266.5764,266.9622,266.4649,266.6535,3435.0
2022-07-05 12:15:00,310.91,310.91,310.46,310.9,1697.0,266.5421,266.5421,266.1563,266.5335,1697.0
2022-07-05 12:20:00,310.83,311.17,310.83,311.16,810.0,266.4735,266.765,266.4735,266.7564,810.0
2022-07-05 12:25:00,311.43,311.43,310.62,310.62,1603.0,266.9879,266.9879,266.2935,266.2935,1603.0
2022-07-05 12:30:00,310.32,310.45,310.24,310.24,837.0,266.0363,266.1477,265.9677,265.9677,837.0
2022-07-05 12:35:00,310.02,310.34,309.74,310.27,1263.0,265.7791,266.0534,265.539,265.9934,1263.0
2022-07-05 12:40:00,309.75,309.75,309.33,309.33,500.0,265.5476,265.5476,265.1876,265.1876,500.0
2022-07-05 12:45:00,309.47,309.57,309.3,309.3,1835.0,265.3076,265.3933,265.1618,265.1618,1835.0
2022-07-05 12:50:00,309.25,309.58,309.25,309.58,400.0,265.119,265.4019,265.119,265.4019,400.0
2022-07-05 12:55:00,309.46,309.77,309.39,309.77,700.0,265.299,265.5648,265.239,265.5648,700.0
2022-07-05 13:00:00,309.8,310.14,309.63,309.8,2900.0,265.5905,265.882,265.4447,265.5905,2900.0
2022-07-05 13:05:00,309.87,309.9,309.64,309.72,2890.0,265.6505,265.6762,265.4533,265.5219,2890.0
2022-07-05 13:10:00,309.6,309.81,308.68,308.68,3491.0,265.419,265.5991,264.6303,264.6303,3491.0
2022-07-05 13:15:00,308.48,309.1,308.39,309.1,1735.0,264.4589,264.9904,264.3817,264.9904,1735.0
2022-07-05 13:20:00,309.04,309.26,308.89,308.94,1850.0,264.9389,265.1275,264.8103,264.8532,1850.0
2022-07-05 13:25:00,308.84,309.06,308.76,308.84,2043.0,264.7675,264.9561,264.6989,264.7675,2043.0
2022-07-05 13:30:00,308.72,308.89,308.68,308.89,1100.0,264.6646,264.8103,264.6303,264.8103,1100.0
2022-07-05 13:35:00,308.88,309.63,308.88,309.32,3062.0,264.8018,265.4447,264.8018,265.179,3062.0
2022-07-05 13:40:00,309.35,309.51,309.25,309.31,2005.0,265.2047,265.3419,265.119,265.1704,2005.0
2022-07-05 13:45:00,309.09,309.09,308.35,309.01,1000.0,264.9818,264.9818,264.3474,264.9132,1000.0
2022-07-05 13:50:00,309.3,309.3,309.17,309.19,1123.0,265.1618,265.1618,265.0504,265.0675,1123.0
2022-07-05 13:55:00,309.13,309.14,309.0,309.13,755.0,265.0161,265.0247,264.9046,265.0161,755.0
2022-07-05 14:00:00,309.24,309.64,309.08,309.64,1411.0,265.1104,265.4533,264.9732,265.4533,1411.0
2022-07-05 14:05:00,309.74,309.76,309.55,309.56,1000.0,265.539,265.5562,265.3762,265.3847,1000.0
2022-07-05 14:10:00,309.63,310.19,309.63,310.19,2239.0,265.4447,265.9248,265.4447,265.9248,2239.0
2022-07-05 14:15:00,310.1,310.88,309.94,310.86,3275.0,265.8477,266.5164,265.7105,266.4992,3275.0
2022-07-05 14:20:00,311.07,311.07,310.39,310.8,1726.0,266.6792,266.6792,266.0963,266.4478,1726.0
2022-07-05 14:25:00,310.75,311.37,310.63,311.37,1611.0,266.4049,266.9364,266.302,266.9364,1611.0
2022-07-05 14:30:00,311.46,311.87,311.3,311.87,3771.0,267.0136,267.3651,266.8764,267.3651,3771.0
2022-07-05 14:35:00,311.96,312.53,311.96,312.53,1800.0,267.4422,267.9309,267.4422,267.9309,1800.0
2022-07-05 14:40:00,312.69,312.69,312.17,312.31,3780.0,268.0681,268.0681,267.6223,267.7423,3780.0
2022-07-05 14:45:00,312.57,312.61,312.34,312.41,1480.0,267.9652,267.9995,267.768,267.828,1480.0
2022-07-05 14:50:00,312.5,312.89,312.47,312.89,2798.0,267.9052,268.2395,267.8795,268.2395,2798.0
2022-07-05 14:55:00,312.86,313.19,312.77,312.86,2510.0,268.2138,268.4967,268.1367,268.2138,2510.0
2022-07-05 15:00:00,312.93,313.18,312.83,313.16,2500.0,268.2738,268.4881,268.1881,268.471,2500.0
2022-07-05 15:05:00,313.33,313.93,313.2,313.93,2579.0,268.6167,269.1311,268.5053,269.1311,2579.0
2022-07-05 15:10:00,314.02,314.42,313.81,314.36,4422.0,269.2083,269.5512,269.0282,269.4998,4422.0
2022-07-05 15:15:00,314.36,314.49,313.78,314.08,4534.0,269.4998,269.6112,269.0025,269.2597,4534.0
2022-07-05 15:20:00,314.1,314.79,314.1,314.75,3736.0,269.2769,269.8684,269.2769,269.8341,3736.0
2022-07-05 15:25:00,314.69,314.7,314.25,314.39,4532.0,269.7827,269.7912,269.4055,269.5255,4532.0
2022-07-05 15:30:00,314.44,314.79,314.0,314.77,4368.0,269.5683,269.8684,269.1911,269.8512,4368.0
2022-07-05 15:35:00,314.8,314.8,314.31,314.52,6712.0,269.877,269.877,269.4569,269.6369,6712.0
2022-07-05 15:40:00,314.39,314.54,314.29,314.44,4639.0,269.5255,269.6541,269.4397,269.5683,4639.0
2022-07-05 15:45:00,314.44,314.47,314.01,314.43,5888.0,269.5683,269.5941,269.1997,269.5598,5888.0
2022-07-05 15:50:00,314.39,314.72,313.75,314.42,8716.0,269.5255,269.8084,268.9768,269.5512,8716.0
2022-07-05 15:55:00,314.38,314.92,314.23,314.84,21468.0,269.5169,269.9798,269.3883,269.9113,21468.0
2022-07-06 09:30:00,316.55,316.55,316.55,316.55,2973.0,271.3772,271.3772,271.3772,271.3772,2973.0
2022-07-06 09:35:00,317.42,320.0,317.41,319.05,2900.0,272.1231,274.3349,272.1145,273.5205,2900.0
2022-07-06 09:40:00,319.13,319.13,318.57,318.63,300.0,273.5891,273.5891,273.109,273.1604,300.0
2022-07-06 09:45:00,318.6,318.75,318.13,318.68,1655.0,273.1347,273.2633,272.7318,273.2033,1655.0
2022-07-06 09:50:00,318.81,319.09,318.6,318.89,1298.0,273.3147,273.5548,273.1347,273.3833,1298.0
2022-07-06 09:55:00,319.04,319.83,318.69,319.33,3957.0,273.5119,274.1892,273.2118,273.7605,3957.0
2022-07-06 10:00:00,318.84,319.08,318.47,318.66,970.0,273.3404,273.5462,273.0232,273.1861,970.0
2022-07-06 10:05:00,319.17,320.26,319.17,320.24,1100.0,273.6234,274.5578,273.6234,274.5407,1100.0
2022-07-06 10:10:00,319.87,319.87,318.03,318.04,1829.0,274.2235,274.2235,272.646,272.6546,1829.0
2022-07-06 10:15:00,318.5,319.61,318.5,319.61,4600.0,273.049,274.0006,273.049,274.0006,4600.0
2022-07-06 10:20:00,319.52,319.72,319.2,319.4,1191.0,273.9234,274.0949,273.6491,273.8205,1191.0
2022-07-06 10:25:00,319.19,319.62,318.87,319.62,500.0,273.6405,274.0091,273.3662,274.0091,500.0
2022-07-06 10:30:00,319.22,319.46,318.21,318.21,2301.0,273.6662,273.872,272.8003,272.8003,2301.0
2022-07-06 10:35:00,318.4,318.4,317.28,317.48,1216.0,272.9632,272.9632,272.0031,272.1745,1216.0
2022-07-06 10:40:00,317.48,317.53,317.14,317.15,1400.0,272.1745,272.2174,271.883,271.8916,1400.0
2022-07-06 10:45:00,317.29,317.4,316.79,316.81,4111.0,272.0116,272.1059,271.583,271.6001,4111.0
2022-07-06 10:50:00,316.44,316.59,315.84,315.92,1606.0,271.2829,271.4115,270.7686,270.8371,1606.0
2022-07-06 10:55:00,315.53,315.86,315.23,315.23,1775.0,270.5028,270.7857,270.2456,270.2456,1775.0
2022-07-06 11:00:00,315.04,315.17,314.1,314.44,4520.0,270.0827,270.1942,269.2769,269.5683,4520.0
2022-07-06 11:05:00,314.68,314.92,314.66,314.92,1000.0,269.7741,269.9798,269.7569,269.9798,1000.0
2022-07-06 11:10:00,314.81,315.35,314.77,315.09,1868.0,269.8855,270.3485,269.8512,270.1256,1868.0
2022-07-06 11:15:00,315.25,315.27,314.8,315.04,1880.0,270.2627,270.2799,269.877,270.0827,1880.0
2022-07-06 11:20:00,315.32,315.85,315.32,315.85,704.0,270.3228,270.7771,270.3228,270.7771,704.0
2022-07-06 11:25:00,315.85,315.85,315.31,315.31,812.0,270.7771,270.7771,270.3142,270.3142,812.0
2022-07-06 11:30:00,315.27,315.48,314.73,314.9,3307.0,270.2799,270.4599,269.817,269.9627,3307.0
2022-07-06 11:35:00,315.02,315.38,314.61,314.71,1830.0,270.0656,270.3742,269.7141,269.7998,1830.0
2022-07-06 11:40:00,314.75,314.75,314.09,314.36,5696.0,269.8341,269.8341,269.2683,269.4998,5696.0
2022-07-06 11:45:00,314.25,314.91,314.25,314.75,1800.0,269.4055,269.9713,269.4055,269.8341,1800.0
2022-07-06 11:50:00,314.62,315.07,314.48,314.67,2601.0,269.7227,270.1084,269.6026,269.7655,2601.0
2022-07-06 11:55:00,314.67,315.3,314.67,315.3,1600.0,269.7655,270.3056,269.7655,270.3056,1600.0
2022-07-06 12:00:00,315.39,315.58,315.17,315.18,4441.0,270.3828,270.5457,270.1942,270.2027,4441.0
2022-07-06 12:05:00,315.11,315.47,314.36,314.36,4156.0,270.1427,270.4514,269.4998,269.4998,4156.0
2022-07-06 12:10:00,314.35,314.91,314.19,314.91,1900.0,269.4912,269.9713,269.354,269.9713,1900.0
2022-07-06 12:15:00,315.1,315.38,315.1,315.38,300.0,270.1342,270.3742,270.1342,270.3742,300.0
2022-07-06 12:20:00,315.72,315.81,315.45,315.45,400.0,270.6657,270.7428,270.4342,270.4342,400.0
2022-07-06 12:25:00,315.55,315.55,315.51,315.51,200.0,270.5199,270.5199,270.4856,270.4856,200.0
2022-07-06 12:30:00,316.25,316.5,316.25,316.5,600.0,271.12,271.3344,271.12,271.3344,600.0
2022-07-06 12:35:00,316.46,316.48,316.09,316.26,1809.0,271.3001,271.3172,270.9829,271.1286,1809.0
2022-07-06 12:40:00,316.51,316.95,316.51,316.95,1001.0,271.3429,271.7202,271.3429,271.7202,1001.0
2022-07-06 12:45:00,317.08,317.14,316.86,317.13,1100.0,271.8316,271.883,271.643,271.8745,1100.0
2022-07-06 12:50:00,316.94,317.58,316.93,317.42,3655.0,271.7116,272.2602,271.703,272.1231,3655.0
2022-07-06 12:55:00,317.45,317.59,317.25,317.31,2082.0,272.1488,272.2688,271.9773,272.0288,2082.0
2022-07-06 13:00:00,317.41,317.52,317.15,317.52,1830.0,272.1145,272.2088,271.8916,272.2088,1830.0
2022-07-06 13:05:00,317.46,317.7,317.46,317.61,802.0,272.1574,272.3631,272.1574,272.286,802.0
2022-07-06 13:10:00,317.51,317.61,317.24,317.24,1082.0,272.2002,272.286,271.9688,271.9688,1082.0
2022-07-06 13:15:00,317.17,317.17,316.94,317.0,700.0,271.9088,271.9088,271.7116,271.763,700.0
2022-07-06 13:20:00,317.06,317.18,316.88,317.18,1510.0,271.8145,271.9173,271.6601,271.9173,1510.0
2022-07-06 13:25:00,317.2,317.66,317.2,317.47,1202.0,271.9345,272.3288,271.9345,272.1659,1202.0
2022-07-06 13:30:00,317.37,317.79,317.37,317.73,1450.0,272.0802,272.4403,272.0802,272.3888,1450.0
2022-07-06 13:35:00,317.64,317.94,317.64,317.94,700.0,272.3117,272.5689,272.3117,272.5689,700.0
2022-07-06 13:40:00,317.99,318.46,317.81,318.26,1769.0,272.6117,273.0147,272.4574,272.8432,1769.0
2022-07-06 13:45:00,318.36,318.39,318.23,318.23,900.0,272.9289,272.9547,272.8175,272.8175,900.0
2022-07-06 13:50:00,318.18,318.35,318.08,318.11,810.0,272.7746,272.9204,272.6889,272.7146,810.0
2022-07-06 13:55:00,318.11,318.11,318.11,318.11,0.0,272.7146,272.7146,272.7146,272.7146,0.0
2022-07-06 14:00:00,318.02,318.4,317.65,317.84,1928.0,272.6375,272.9632,272.3203,272.4831,1928.0
2022-07-06 14:05:00,318.28,318.29,318.08,318.08,436.0,272.8604,272.8689,272.6889,272.6889,436.0
2022-07-06 14:10:00,317.71,318.52,317.27,318.52,3462.0,272.3717,273.0661,271.9945,273.0661,3462.0
2022-07-06 14:15:00,318.2,318.2,317.51,317.64,700.0,272.7918,272.7918,272.2002,272.3117,700.0
2022-07-06 14:20:00,317.63,318.14,317.46,317.92,3029.0,272.3031,272.7403,272.1574,272.5517,3029.0
2022-07-06 14:25:00,317.49,318.03,317.28,317.97,1753.0,272.1831,272.646,272.0031,272.5946,1753.0
2022-07-06 14:30:00,318.19,319.13,318.19,318.67,1000.0,272.7832,273.5891,272.7832,273.1947,1000.0
2022-07-06 14:35:00,318.61,318.91,318.61,318.91,200.0,273.1433,273.4005,273.1433,273.4005,200.0
2022-07-06 14:40:00,319.04,319.23,318.52,318.53,1422.0,273.5119,273.6748,273.0661,273.0747,1422.0
2022-07-06 14:45:00,318.83,318.83,318.1,318.1,602.0,273.3319,273.3319,272.706,272.706,602.0
2022-07-06 14:50:00,318.1,318.1,318.1,318.1,0.0,272.706,272.706,272.706,272.706,0.0
2022-07-06 14:55:00,317.81,317.92,317.55,317.73,1210.0,272.4574,272.5517,272.2345,272.3888,1210.0
2022-07-06 15:00:00,318.02,318.11,317.42,318.11,1813.0,272.6375,272.7146,272.1231,272.7146,1813.0
2022-07-06 15:05:00,318.09,318.18,317.8,318.17,2335.0,272.6975,272.7746,272.4489,272.7661,2335.0
2022-07-06 15:10:00,318.19,318.59,318.16,318.34,3627.0,272.7832,273.1261,272.7575,272.9118,3627.0
2022-07-06 15:15:00,318.43,318.7,318.35,318.35,1501.0,272.989,273.2204,272.9204,272.9204,1501.0
2022-07-06 15:20:00,318.59,318.64,318.52,318.6,500.0,273.1261,273.169,273.0661,273.1347,500.0
2022-07-06 15:25:00,318.69,318.87,318.69,318.87,1000.0,273.2118,273.3662,273.2118,273.3662,1000.0
2022-07-06 15:30:00,318.89,319.68,318.83,319.68,6441.0,273.3833,274.0606,273.3319,274.0606,6441.0
2022-07-06 15:35:00,319.86,320.08,319.19,319.19,3431.0,274.2149,274.4035,273.6405,273.6405,3431.0
2022-07-06 15:40:00,318.79,318.84,318.46,318.46,1376.0,273.2976,273.3404,273.0147,273.0147,1376.0
2022-07-06 15:45:00,318.47,318.49,318.1,318.18,3382.0,273.0232,273.0404,272.706,272.7746,3382.0
2022-07-06 15:50:00,318.26,318.26,316.83,317.23,4659.0,272.8432,272.8432,271.6173,271.9602,4659.0
2022-07-06 15:55:00,317.15,317.27,316.83,317.08,13347.0,271.8916,271.9945,271.6173,271.8316,13347.0
2022-07-07 09:30:00,317.54,319.56,317.54,318.75,5113.0,272.226,273.9577,272.226,273.2633,5113.0
2022-07-07 09:35:00,318.49,318.49,317.99,318.0,900.0,273.0404,273.0404,272.6117,272.6203,900.0
2022-07-07 09:40:00,318.4,319.06,317.61,318.5,2300.0,272.9632,273.529,272.286,273.049,2300.0
2022-07-07 09:45:00,317.88,318.25,317.29,317.73,3320.0,272.5174,272.8346,272.0116,272.3888,3320.0
2022-07-07 09:50:00,317.99,317.99,317.28,317.46,838.0,272.6117,272.6117,272.0031,272.1574,838.0
2022-07-07 09:55:00,317.46,317.87,317.45,317.84,800.0,272.1574,272.5089,272.1488,272.4831,800.0
2022-07-07 10:00:00,318.29,318.73,318.29,318.55,2111.0,272.8689,273.2461,272.8689,273.0918,2111.0
2022-07-07 10:05:00,318.3,318.49,317.19,317.28,2955.0,272.8775,273.0404,271.9259,272.0031,2955.0
2022-07-07 10:10:00,317.4,317.91,316.88,317.82,2946.0,272.1059,272.5432,271.6601,272.466,2946.0
2022-07-07 10:15:00,317.85,318.13,317.5,317.56,1400.0,272.4917,272.7318,272.1917,272.2431,1400.0
2022-07-07 10:20:00,317.4,317.68,317.05,317.11,6262.0,272.1059,272.346,271.8059,271.8573,6262.0
2022-07-07 10:25:00,317.08,317.08,316.85,316.9,500.0,271.8316,271.8316,271.6344,271.6773,500.0
2022-07-07 10:30:00,316.84,317.57,316.84,317.42,3001.0,271.6258,272.2517,271.6258,272.1231,3001.0
2022-07-07 10:35:00,317.47,317.74,317.03,317.26,1802.0,272.1659,272.3974,271.7887,271.9859,1802.0
2022-07-07 10:40:00,317.25,317.25,316.98,316.98,500.0,271.9773,271.9773,271.7459,271.7459,500.0
2022-07-07 10:45:00,316.96,317.12,316.96,317.03,700.0,271.7287,271.8659,271.7287,271.7887,700.0
2022-07-07 10:50:00,316.95,317.33,316.9,317.32,990.0,271.7202,272.0459,271.6773,272.0374,990.0
2022-07-07 10:55:00,317.67,318.02,317.62,317.62,3985.0,272.3374,272.6375,272.2945,272.2945,3985.0
2022-07-07 11:00:00,317.68,318.0,317.67,318.0,1100.0,272.346,272.6203,272.3374,272.6203,1100.0
2022-07-07 11:05:00,317.94,317.94,317.34,317.34,1600.0,272.5689,272.5689,272.0545,272.0545,1600.0
2022-07-07 11:10:00,317.39,317.53,317.2,317.24,1008.0,272.0974,272.2174,271.9345,271.9688,1008.0
2022-07-07 11:15:00,317.4,317.51,317.12,317.31,2225.0,272.1059,272.2002,271.8659,272.0288,2225.0
2022-07-07 11:20:00,317.3,317.3,317.01,317.01,400.0,272.0202,272.0202,271.7716,271.7716,400.0
2022-07-07 11:25:00,317.22,317.29,316.59,316.6,1000.0,271.9516,272.0116,271.4115,271.4201,1000.0
2022-07-07 11:30:00,316.71,316.86,316.41,316.41,2240.0,271.5144,271.643,271.2572,271.2572,2240.0
2022-07-07 11:35:00,316.49,316.74,316.33,316.67,2912.0,271.3258,271.5401,271.1886,271.4801,2912.0
2022-07-07 11:40:00,316.85,316.85,316.45,316.47,1603.0,271.6344,271.6344,271.2915,271.3087,1603.0
2022-07-07 11:45:00,316.56,316.7,316.24,316.24,4555.0,271.3858,271.5058,271.1115,271.1115,4555.0
2022-07-07 11:50:00,316.15,316.51,316.13,316.34,6392.0,271.0343,271.3429,271.0172,271.1972,6392.0
2022-07-07 11:55:00,316.47,316.76,316.41,316.6,3678.0,271.3087,271.5573,271.2572,271.4201,3678.0
2022-07-07 12:00:00,316.48,316.48,315.79,315.9,1310.0,271.3172,271.3172,270.7257,270.82,1310.0
2022-07-07 12:05:00,315.93,316.38,315.92,316.32,900.0,270.8457,271.2315,270.8371,271.1801,900.0
2022-07-07 12:10:00,316.04,316.35,316.0,316.31,1747.0,270.94,271.2058,270.9057,271.1715,1747.0
2022-07-07 12:15:00,316.23,317.07,316.23,317.07,685.0,271.1029,271.823,271.1029,271.823,685.0
2022-07-07 12:20:00,316.92,316.94,316.62,316.62,1241.0,271.6944,271.7116,271.4372,271.4372,1241.0
2022-07-07 12:25:00,316.62,316.62,316.62,316.62,0.0,271.4372,271.4372,271.4372,271.4372,0.0
2022-07-07 12:30:00,316.36,316.79,316.35,316.79,1620.0,271.2143,271.583,271.2058,271.583,1620.0
2022-07-07 12:35:00,316.74,316.76,316.63,316.63,700.0,271.5401,271.5573,271.4458,271.4458,700.0
2022-07-07 12:40:00,316.79,316.79,316.59,316.59,900.0,271.583,271.583,271.4115,271.4115,900.0
2022-07-07 12:45:00,316.5,316.74,316.48,316.65,1338.0,271.3344,271.5401,271.3172,271.463,1338.0
2022-07-07 12:50:00,316.57,316.57,316.48,316.48,493.0,271.3944,271.3944,271.3172,271.3172,493.0
2022-07-07 12:55:00,316.48,316.48,316.08,316.43,1506.0,271.3172,271.3172,270.9743,271.2744,1506.0
2022-07-07 13:00:00,316.75,316.93,316.33,316.33,1898.0,271.5487,271.703,271.1886,271.1886,1898.0
2022-07-07 13:05:00,316.06,316.22,315.97,316.22,700.0,270.9572,271.0943,270.88,271.0943,700.0
2022-07-07 13:10:00,315.91,316.03,315.87,316.03,645.0,270.8286,270.9314,270.7943,270.9314,645.0
2022-07-07 13:15:00,316.13,316.13,316.12,316.13,100.0,271.0172,271.0172,271.0086,271.0172,100.0
2022-07-07 13:20:00,316.03,316.14,315.9,316.14,1411.0,270.9314,271.0257,270.82,271.0257,1411.0
2022-07-07 13:25:00,316.2,316.26,316.0,316.0,700.0,271.0772,271.1286,270.9057,270.9057,700.0
2022-07-07 13:30:00,316.05,316.05,315.85,315.85,1426.0,270.9486,270.9486,270.7771,270.7771,1426.0
2022-07-07 13:35:00,315.89,316.06,315.81,315.86,1665.0,270.8114,270.9572,270.7428,270.7857,1665.0
2022-07-07 13:40:00,315.93,316.07,315.9,315.98,1801.0,270.8457,270.9657,270.82,270.8886,1801.0
2022-07-07 13:45:00,316.0,316.07,315.83,315.84,1903.0,270.9057,270.9657,270.76,270.7686,1903.0
2022-07-07 13:50:00,315.8,315.86,315.66,315.79,1150.0,270.7343,270.7857,270.6142,270.7257,1150.0
2022-07-07 13:55:00,315.8,315.8,315.62,315.63,1610.0,270.7343,270.7343,270.5799,270.5885,1610.0
2022-07-07 14:00:00,315.58,315.77,315.25,315.25,4000.0,270.5457,270.7085,270.2627,270.2627,4000.0
2022-07-07 14:05:00,315.0,315.0,314.58,314.59,500.0,270.0484,270.0484,269.6884,269.6969,500.0
2022-07-07 14:10:00,314.51,314.75,314.35,314.75,1461.0,269.6283,269.8341,269.4912,269.8341,1461.0
2022-07-07 14:15:00,314.7,314.7,314.07,314.07,3700.0,269.7912,269.7912,269.2511,269.2511,3700.0
2022-07-07 14:20:00,314.25,314.44,314.19,314.25,3200.0,269.4055,269.5683,269.354,269.4055,3200.0
2022-07-07 14:25:00,314.08,314.23,313.85,313.92,3407.0,269.2597,269.3883,269.0625,269.1225,3407.0
2022-07-07 14:30:00,313.92,313.92,313.83,313.84,312.0,269.1225,269.1225,269.0454,269.054,312.0
2022-07-07 14:35:00,313.62,313.62,313.23,313.53,2971.0,268.8654,268.8654,268.531,268.7882,2971.0
2022-07-07 14:40:00,313.56,313.57,312.86,313.0,4535.0,268.8139,268.8225,268.2138,268.3338,4535.0
2022-07-07 14:45:00,312.82,313.0,312.81,312.94,8835.0,268.1795,268.3338,268.1709,268.2824,8835.0
2022-07-07 14:50:00,312.94,313.05,312.83,312.94,37372.0,268.2824,268.3767,268.1881,268.2824,37372.0
2022-07-07 14:55:00,312.98,313.05,312.89,313.03,2077.0,268.3167,268.3767,268.2395,268.3595,2077.0
2022-07-07 15:00:00,312.93,313.07,312.93,313.0,6830.0,268.2738,268.3938,268.2738,268.3338,6830.0
2022-07-07 15:05:00,312.99,313.55,312.84,313.41,20122.0,268.3253,268.8053,268.1967,268.6853,20122.0
2022-07-07 15:10:00,313.62,313.83,313.4,313.41,5362.0,268.8654,269.0454,268.6767,268.6853,5362.0
2022-07-07 15:15:00,313.37,314.35,313.37,314.1,9936.0,268.651,269.4912,268.651,269.2769,9936.0
2022-07-07 15:20:00,314.31,314.92,314.3,314.92,935.0,269.4569,269.9798,269.4483,269.9798,935.0
2022-07-07 15:25:00,314.7,315.12,314.7,314.71,1701.0,269.7912,270.1513,269.7912,269.7998,1701.0
2022-07-07 15:30:00,314.8,315.3,314.8,315.3,7098.0,269.877,270.3056,269.877,270.3056,7098.0
2022-07-07 15:35:00,315.41,315.49,314.84,314.88,3202.0,270.3999,270.4685,269.9113,269.9455,3202.0
2022-07-07 15:40:00,314.58,315.07,314.56,314.86,3735.0,269.6884,270.1084,269.6712,269.9284,3735.0
2022-07-07 15:45:00,314.93,315.05,314.66,315.05,4716.0,269.9884,270.0913,269.7569,270.0913,4716.0
2022-07-07 15:50:00,315.1,315.1,313.95,314.24,8122.0,270.1342,270.1342,269.1483,269.3969,8122.0
2022-07-07 15:55:00,314.35,314.91,314.31,314.79,13978.0,269.4912,269.9713,269.4569,269.8684,13978.0
2022-07-08 09:30:00,314.79,314.79,312.39,312.54,4857.0,269.8684,269.8684,267.8109,267.9395,4857.0
2022-07-08 09:35:00,313.6,314.47,313.26,314.0,2536.0,268.8482,269.5941,268.5567,269.1911,2536.0
2022-07-08 09:40:00,314.06,314.57,314.05,314.57,5400.0,269.2426,269.6798,269.234,269.6798,5400.0
2022-07-08 09:45:00,314.33,314.37,313.86,314.15,1702.0,269.474,269.5083,269.0711,269.3197,1702.0
2022-07-08 09:50:00,314.19,314.56,313.99,314.17,6978.0,269.354,269.6712,269.1826,269.3369,6978.0
2022-07-08 09:55:00,314.01,315.06,313.75,314.99,14159.0,269.1997,270.0999,268.9768,270.0399,14159.0
2022-07-08 10:00:00,314.91,315.04,314.22,314.4,819.0,269.9713,270.0827,269.3797,269.534,819.0
2022-07-08 10:05:00,314.45,314.7,314.31,314.51,1805.0,269.5769,269.7912,269.4569,269.6283,1805.0
2022-07-08 10:10:00,314.39,314.64,314.38,314.63,1461.0,269.5255,269.7398,269.5169,269.7312,1461.0
2022-07-08 10:15:00,314.74,314.8,314.56,314.8,700.0,269.8255,269.877,269.6712,269.877,700.0
2022-07-08 10:20:00,314.91,315.41,314.91,315.41,500.0,269.9713,270.3999,269.9713,270.3999,500.0
2022-07-08 10:25:00,315.67,316.49,315.67,316.14,1025.0,270.6228,271.3258,270.6228,271.0257,1025.0
2022-07-08 10:30:00,316.58,316.58,316.17,316.17,810.0,271.403,271.403,271.0515,271.0515,810.0
2022-07-08 10:35:00,316.41,316.87,316.41,316.55,932.0,271.2572,271.6516,271.2572,271.3772,932.0
2022-07-08 10:40:00,316.41,316.55,316.08,316.08,824.0,271.2572,271.3772,270.9743,270.9743,824.0
2022-07-08 10:45:00,315.94,315.94,315.69,315.86,2906.0,270.8543,270.8543,270.64,270.7857,2906.0
2022-07-08 10:50:00,315.75,316.23,315.36,315.36,1915.0,270.6914,271.1029,270.3571,270.3571,1915.0
2022-07-08 10:55:00,315.78,316.11,315.78,316.11,1309.0,270.7171,271.0,270.7171,271.0,1309.0
2022-07-08 11:00:00,315.84,315.98,315.58,315.58,1000.0,270.7686,270.8886,270.5457,270.5457,1000.0
2022-07-08 11:05:00,315.27,315.57,315.24,315.38,1680.0,270.2799,270.5371,270.2542,270.3742,1680.0
2022-07-08 11:10:00,315.32,315.32,314.25,314.25,707.0,270.3228,270.3228,269.4055,269.4055,707.0
2022-07-08 11:15:00,314.41,314.42,313.75,313.75,400.0,269.5426,269.5512,268.9768,268.9768,400.0
2022-07-08 11:20:00,313.86,313.93,313.74,313.93,625.0,269.0711,269.1311,268.9682,269.1311,625.0
2022-07-08 11:25:00,313.94,314.62,313.94,314.57,900.0,269.1397,269.7227,269.1397,269.6798,900.0
2022-07-08 11:30:00,314.37,315.03,314.37,314.87,1110.0,269.5083,270.0741,269.5083,269.937,1110.0
2022-07-08 11:35:00,314.6,314.64,314.6,314.62,430.0,269.7055,269.7398,269.7055,269.7227,430.0
2022-07-08 11:40:00,315.05,315.29,315.0,315.19,2421.0,270.0913,270.297,270.0484,270.2113,2421.0
2022-07-08 11:45:00,315.18,315.34,315.08,315.34,7148.0,270.2027,270.3399,270.117,270.3399,7148.0
2022-07-08 11:50:00,315.52,315.66,315.42,315.56,888.0,270.4942,270.6142,270.4085,270.5285,888.0
2022-07-08 11:55:00,315.44,315.44,315.21,315.21,363.0,270.4256,270.4256,270.2285,270.2285,363.0
2022-07-08 12:00:00,315.09,315.09,315.09,315.09,415.0,270.1256,270.1256,270.1256,270.1256,415.0
2022-07-08 12:05:00,315.02,315.02,314.94,314.94,317.0,270.0656,270.0656,269.997,269.997,317.0
2022-07-08 12:10:00,314.94,315.18,314.88,315.04,3154.0,269.997,270.2027,269.9455,270.0827,3154.0
2022-07-08 12:15:00,315.25,315.25,315.06,315.06,2626.0,270.2627,270.2627,270.0999,270.0999,2626.0
2022-07-08 12:20:00,315.21,315.32,314.77,314.77,3948.0,270.2285,270.3228,269.8512,269.8512,3948.0
2022-07-08 12:25:00,314.73,315.0,314.5,315.0,2719.0,269.817,270.0484,269.6198,270.0484,2719.0
2022-07-08 12:30:00,315.03,315.15,314.89,315.15,1076.0,270.0741,270.177,269.9541,270.177,1076.0
2022-07-08 12:35:00,314.95,315.18,314.8,314.89,6464.0,270.0056,270.2027,269.877,269.9541,6464.0
2022-07-08 12:40:00,314.8,315.04,314.8,314.98,799.0,269.877,270.0827,269.877,270.0313,799.0
2022-07-08 12:45:00,314.89,315.25,314.8,315.2,2218.0,269.9541,270.2627,269.877,270.2199,2218.0
2022-07-08 12:50:00,315.17,315.18,314.95,314.95,979.0,270.1942,270.2027,270.0056,270.0056,979.0
2022-07-08 12:55:00,315.05,315.07,314.79,314.89,1199.0,270.0913,270.1084,269.8684,269.9541,1199.0
2022-07-08 13:00:00,314.86,314.88,314.55,314.6,2104.0,269.9284,269.9455,269.6626,269.7055,2104.0
2022-07-08 13:05:00,314.9,315.2,314.9,315.2,791.0,269.9627,270.2199,269.9627,270.2199,791.0
2022-07-08 13:10:00,315.37,315.6,315.35,315.6,797.0,270.3656,270.5628,270.3485,270.5628,797.0
2022-07-08 13:15:00,315.56,315.57,315.32,315.32,1047.0,270.5285,270.5371,270.3228,270.3228,1047.0
2022-07-08 13:20:00,315.22,315.56,315.22,315.56,617.0,270.237,270.5285,270.237,270.5285,617.0
2022-07-08 13:25:00,315.74,315.95,315.74,315.85,1736.0,270.6828,270.8629,270.6828,270.7771,1736.0
2022-07-08 13:30:00,315.83,315.83,315.65,315.71,825.0,270.76,270.76,270.6057,270.6571,825.0
2022-07-08 13:35:00,315.64,315.92,315.45,315.62,5976.0,270.5971,270.8371,270.4342,270.5799,5976.0
2022-07-08 13:40:00,315.66,315.66,315.45,315.45,865.0,270.6142,270.6142,270.4342,270.4342,865.0
2022-07-08 13:45:00,315.51,315.6,315.4,315.6,880.0,270.4856,270.5628,270.3913,270.5628,880.0
2022-07-08 13:50:00,315.71,315.94,315.6,315.77,1558.0,270.6571,270.8543,270.5628,270.7085,1558.0
2022-07-08 13:55:00,315.67,315.73,315.4,315.55,2254.0,270.6228,270.6743,270.3913,270.5199,2254.0
2022-07-08 14:00:00,315.51,315.6,315.38,315.52,1378.0,270.4856,270.5628,270.3742,270.4942,1378.0
2022-07-08 14:05:00,315.57,315.9,315.57,315.87,1133.0,270.5371,270.82,270.5371,270.7943,1133.0
2022-07-08 14:10:00,315.74,315.74,315.54,315.57,1000.0,270.6828,270.6828,270.5114,270.5371,1000.0
2022-07-08 14:15:00,315.6,315.6,315.48,315.58,518.0,270.5628,270.5628,270.4599,270.5457,518.0
2022-07-08 14:20:00,315.73,316.11,315.69,316.04,2743.0,270.6743,271.0,270.64,270.94,2743.0
2022-07-08 14:25:00,316.12,316.28,316.12,316.24,1366.0,271.0086,271.1458,271.0086,271.1115,1366.0
2022-07-08 14:30:00,316.19,316.36,315.99,316.36,1957.0,271.0686,271.2143,270.8971,271.2143,1957.0
2022-07-08 14:35:00,316.38,316.46,316.35,316.43,1850.0,271.2315,271.3001,271.2058,271.2744,1850.0
2022-07-08 14:40:00,316.28,316.45,316.21,316.41,2201.0,271.1458,271.2915,271.0858,271.2572,2201.0
2022-07-08 14:45:00,316.47,316.8,316.46,316.7,1905.0,271.3087,271.5916,271.3001,271.5058,1905.0
2022-07-08 14:50:00,316.79,316.99,316.78,316.91,5065.0,271.583,271.7544,271.5744,271.6859,5065.0
2022-07-08 14:55:00,316.91,317.35,316.91,317.21,1725.0,271.6859,272.0631,271.6859,271.943,1725.0
2022-07-08 15:00:00,317.29,317.45,317.26,317.44,2150.0,272.0116,272.1488,271.9859,272.1402,2150.0
2022-07-08 15:05:00,317.35,317.5,317.33,317.41,3516.0,272.0631,272.1917,272.0459,272.1145,3516.0
2022-07-08 15:10:00,317.31,317.57,317.31,317.5,2703.0,272.0288,272.2517,272.0288,272.1917,2703.0
2022-07-08 15:15:00,317.43,317.43,316.86,317.03,1201.0,272.1317,272.1317,271.643,271.7887,1201.0
2022-07-08 15:20:00,316.95,317.11,316.95,317.01,1059.0,271.7202,271.8573,271.7202,271.7716,1059.0
2022-07-08 15:25:00,316.88,316.93,316.52,316.57,2121.0,271.6601,271.703,271.3515,271.3944,2121.0
2022-07-08 15:30:00,316.59,316.64,315.99,315.99,2000.0,271.4115,271.4544,270.8971,270.8971,2000.0
2022-07-08 15:35:00,316.15,316.63,316.09,316.44,4527.0,271.0343,271.4458,270.9829,271.2829,4527.0
2022-07-08 15:40:00,316.34,316.73,316.33,316.73,3977.0,271.1972,271.5315,271.1886,271.5315,3977.0
2022-07-08 15:45:00,316.73,316.73,316.43,316.52,3905.0,271.5315,271.5315,271.2744,271.3515,3905.0
2022-07-08 15:50:00,316.52,316.65,316.04,316.38,9988.0,271.3515,271.463,270.94,271.2315,9988.0
2022-07-08 15:55:00,316.31,316.6,315.81,315.81,28160.0,271.1715,271.4201,270.7428,270.7428,28160.0
2022-07-11 09:30:00,314.4,314.4,314.4,314.4,3674.0,269.534,269.534,269.534,269.534,3674.0
2022-07-11 09:35:00,315.16,315.38,314.85,315.11,1352.0,270.1856,270.3742,269.9198,270.1427,1352.0
2022-07-11 09:40:00,315.39,316.22,315.22,316.22,966.0,270.3828,271.0943,270.237,271.0943,966.0
2022-07-11 09:45:00,315.89,316.19,315.35,316.19,1745.0,270.8114,271.0686,270.3485,271.0686,1745.0
2022-07-11 09:50:00,316.14,316.16,315.61,315.84,1300.0,271.0257,271.0429,270.5714,270.7686,1300.0
2022-07-11 09:55:00,315.3,315.3,314.08,314.69,1225.0,270.3056,270.3056,269.2597,269.7827,1225.0
2022-07-11 10:00:00,314.5,314.5,313.76,313.99,1113.0,269.6198,269.6198,268.9854,269.1826,1113.0
2022-07-11 10:05:00,313.49,314.49,313.49,314.49,600.0,268.7539,269.6112,268.7539,269.6112,600.0
2022-07-11 10:10:00,314.48,315.01,314.07,314.83,853.0,269.6026,270.057,269.2511,269.9027,853.0
2022-07-11 10:15:00,314.5,314.73,314.22,314.28,2075.0,269.6198,269.817,269.3797,269.4312,2075.0
2022-07-11 10:20:00,314.16,314.54,313.9,314.49,1737.0,269.3283,269.6541,269.1054,269.6112,1737.0
2022-07-11 10:25:00,314.26,314.76,314.25,314.44,509.0,269.414,269.8427,269.4055,269.5683,509.0
2022-07-11 10:30:00,315.03,315.48,314.94,315.46,3411.0,270.0741,270.4599,269.997,270.4428,3411.0
2022-07-11 10:35:00,315.55,315.55,315.55,315.55,100.0,270.5199,270.5199,270.5199,270.5199,100.0
2022-07-11 10:40:00,315.57,315.58,314.84,315.03,11575.0,270.5371,270.5457,269.9113,270.0741,11575.0
2022-07-11 10:45:00,315.04,315.78,315.04,315.78,600.0,270.0827,270.7171,270.0827,270.7171,600.0
2022-07-11 10:50:00,315.95,316.81,315.71,316.44,1161.0,270.8629,271.6001,270.6571,271.2829,1161.0
2022-07-11 10:55:00,316.42,316.44,315.82,315.97,1941.0,271.2658,271.2829,270.7514,270.88,1941.0
2022-07-11 11:00:00,316.3,316.44,316.17,316.17,1132.0,271.1629,271.2829,271.0515,271.0515,1132.0
2022-07-11 11:05:00,316.68,316.8,316.61,316.79,500.0,271.4887,271.5916,271.4287,271.583,500.0
2022-07-11 11:10:00,317.06,317.06,316.84,316.96,1225.0,271.8145,271.8145,271.6258,271.7287,1225.0
2022-07-11 11:15:00,316.75,317.07,316.75,316.94,500.0,271.5487,271.823,271.5487,271.7116,500.0
2022-07-11 11:20:00,317.0,317.28,316.72,316.75,2300.0,271.763,272.0031,271.523,271.5487,2300.0
2022-07-11 11:25:00,316.43,316.48,316.14,316.34,1086.0,271.2744,271.3172,271.0257,271.1972,1086.0
2022-07-11 11:30:00,316.12,316.29,315.65,315.97,2769.0,271.0086,271.1543,270.6057,270.88,2769.0
2022-07-11 11:35:00,315.81,316.38,315.69,316.22,3055.0,270.7428,271.2315,270.64,271.0943,3055.0
2022-07-11 11:40:00,316.19,316.21,315.53,315.9,3143.0,271.0686,271.0858,270.5028,270.82,3143.0
2022-07-11 11:45:00,315.77,315.81,315.51,315.51,1131.0,270.7085,270.7428,270.4856,270.4856,1131.0
2022-07-11 11:50:00,315.36,315.45,315.17,315.17,700.0,270.3571,270.4342,270.1942,270.1942,700.0
2022-07-11 11:55:00,315.67,315.98,315.4,315.53,1540.0,270.6228,270.8886,270.3913,270.5028,1540.0
2022-07-11 12:00:00,315.58,315.68,315.14,315.15,1217.0,270.5457,270.6314,270.1684,270.177,1217.0
2022-07-11 12:05:00,314.89,315.5,314.88,315.17,3253.0,269.9541,270.4771,269.9455,270.1942,3253.0
2022-07-11 12:10:00,315.19,315.19,315.18,315.18,300.0,270.2113,270.2113,270.2027,270.2027,300.0
2022-07-11 12:15:00,315.17,315.17,314.49,314.54,2435.0,270.1942,270.1942,269.6112,269.6541,2435.0
2022-07-11 12:20:00,314.35,314.39,314.28,314.38,5668.0,269.4912,269.5255,269.4312,269.5169,5668.0
2022-07-11 12:25:00,314.38,314.58,314.24,314.24,644.0,269.5169,269.6884,269.3969,269.3969,644.0
2022-07-11 12:30:00,314.57,314.74,314.38,314.74,907.0,269.6798,269.8255,269.5169,269.8255,907.0
2022-07-11 12:35:00,314.95,314.95,314.95,314.95,100.0,270.0056,270.0056,270.0056,270.0056,100.0
2022-07-11 12:40:00,315.07,315.3,315.05,315.23,1319.0,270.1084,270.3056,270.0913,270.2456,1319.0
2022-07-11 12:45:00,315.29,315.56,314.93,314.93,1406.0,270.297,270.5285,269.9884,269.9884,1406.0
2022-07-11 12:50:00,314.96,315.11,314.89,315.11,700.0,270.0141,270.1427,269.9541,270.1427,700.0
2022-07-11 12:55:00,315.18,315.51,315.16,315.44,1775.0,270.2027,270.4856,270.1856,270.4256,1775.0
2022-07-11 13:00:00,315.46,316.1,315.35,315.85,1371.0,270.4428,270.9915,270.3485,270.7771,1371.0
2022-07-11 13:05:00,315.77,316.43,315.51,316.43,1962.0,270.7085,271.2744,270.4856,271.2744,1962.0
2022-07-11 13:10:00,316.27,316.33,316.15,316.31,960.0,271.1372,271.1886,271.0343,271.1715,960.0
2022-07-11 13:15:00,316.12,316.12,315.98,316.09,754.0,271.0086,271.0086,270.8886,270.9829,754.0
2022-07-11 13:20:00,316.2,316.69,316.2,316.28,1636.0,271.0772,271.4973,271.0772,271.1458,1636.0
2022-07-11 13:25:00,316.51,316.51,316.33,316.33,700.0,271.3429,271.3429,271.1886,271.1886,700.0
2022-07-11 13:30:00,316.46,316.47,316.32,316.47,726.0,271.3001,271.3087,271.1801,271.3087,726.0
2022-07-11 13:35:00,316.69,316.79,316.69,316.79,204.0,271.4973,271.583,271.4973,271.583,204.0
2022-07-11 13:40:00,316.54,316.77,316.3,316.58,4646.0,271.3687,271.5658,271.1629,271.403,4646.0
2022-07-11 13:45:00,316.58,316.66,316.45,316.54,654.0,271.403,271.4715,271.2915,271.3687,654.0
2022-07-11 13:50:00,316.53,316.76,316.47,316.76,800.0,271.3601,271.5573,271.3087,271.5573,800.0
2022-07-11 13:55:00,316.72,316.75,316.52,316.52,1207.0,271.523,271.5487,271.3515,271.3515,1207.0
2022-07-11 14:00:00,316.56,316.67,316.33,316.62,1338.0,271.3858,271.4801,271.1886,271.4372,1338.0
2022-07-11 14:05:00,316.65,316.65,316.08,316.08,1400.0,271.463,271.463,270.9743,270.9743,1400.0
2022-07-11 14:10:00,315.95,316.32,315.78,316.18,5929.0,270.8629,271.1801,270.7171,271.06,5929.0
2022-07-11 14:15:00,316.16,316.16,315.84,316.15,1549.0,271.0429,271.0429,270.7686,271.0343,1549.0
2022-07-11 14:20:00,316.05,316.05,315.9,315.98,1900.0,270.9486,270.9486,270.82,270.8886,1900.0
2022-07-11 14:25:00,315.9,315.98,315.77,315.89,1044.0,270.82,270.8886,270.7085,270.8114,1044.0
2022-07-11 14:30:00,316.0,316.06,315.86,315.86,1234.0,270.9057,270.9572,270.7857,270.7857,1234.0
2022-07-11 14:35:00,315.91,316.13,315.82,316.01,1619.0,270.8286,271.0172,270.7514,270.9143,1619.0
2022-07-11 14:40:00,315.88,316.22,315.86,315.91,2719.0,270.8028,271.0943,270.7857,270.8286,2719.0
2022-07-11 14:45:00,315.99,316.32,315.98,316.12,1178.0,270.8971,271.1801,270.8886,271.0086,1178.0
2022-07-11 14:50:00,316.13,316.14,315.67,315.82,1000.0,271.0172,271.0257,270.6228,270.7514,1000.0
2022-07-11 14:55:00,315.66,315.99,315.66,315.91,2521.0,270.6142,270.8971,270.6142,270.8286,2521.0
2022-07-11 15:00:00,315.85,316.12,315.51,315.61,13965.0,270.7771,271.0086,270.4856,270.5714,13965.0
2022-07-11 15:05:00,315.78,315.89,315.64,315.67,1700.0,270.7171,270.8114,270.5971,270.6228,1700.0
2022-07-11 15:10:00,315.44,315.47,315.15,315.22,855.0,270.4256,270.4514,270.177,270.237,855.0
2022-07-11 15:15:00,315.16,315.18,314.79,314.8,1415.0,270.1856,270.2027,269.8684,269.877,1415.0
2022-07-11 15:20:00,314.7,314.72,314.45,314.48,1545.0,269.7912,269.8084,269.5769,269.6026,1545.0
2022-07-11 15:25:00,314.21,314.39,313.8,314.29,2403.0,269.3712,269.5255,269.0197,269.4397,2403.0
2022-07-11 15:30:00,314.33,314.83,314.3,314.65,3869.0,269.474,269.9027,269.4483,269.7484,3869.0
2022-07-11 15:35:00,314.79,314.83,314.31,314.5,3987.0,269.8684,269.9027,269.4569,269.6198,3987.0
2022-07-11 15:40:00,314.55,314.55,313.93,313.93,4011.0,269.6626,269.6626,269.1311,269.1311,4011.0
2022-07-11 15:45:00,313.78,314.25,313.65,313.79,6794.0,269.0025,269.4055,268.8911,269.0111,6794.0
2022-07-11 15:50:00,313.84,314.09,313.61,313.9,7397.0,269.054,269.2683,268.8568,269.1054,7397.0
2022-07-11 15:55:00,313.96,314.39,313.75,313.78,26933.0,269.1568,269.5255,268.9768,269.0025,26933.0
2022-07-12 09:30:00,311.15,313.69,311.15,312.57,6368.0,266.7478,268.9254,266.7478,267.9652,6368.0
2022-07-12 09:35:00,313.04,314.09,313.04,314.09,1100.0,268.3681,269.2683,268.3681,269.2683,1100.0
2022-07-12 09:40:00,313.86,314.04,312.36,312.36,3051.0,269.0711,269.2254,267.7852,267.7852,3051.0
2022-07-12 09:45:00,313.13,314.03,313.13,313.45,1635.0,268.4453,269.2168,268.4453,268.7196,1635.0
2022-07-12 09:50:00,313.46,314.1,313.45,314.0,5708.0,268.7282,269.2769,268.7196,269.1911,5708.0
2022-07-12 09:55:00,313.9,314.59,313.18,313.37,7610.0,269.1054,269.6969,268.4881,268.651,7610.0
2022-07-12 10:00:00,313.08,313.17,311.71,311.71,3356.0,268.4024,268.4796,267.2279,267.2279,3356.0
2022-07-12 10:05:00,311.82,311.82,310.84,311.0,2647.0,267.3222,267.3222,266.4821,266.6192,2647.0
2022-07-12 10:10:00,310.92,311.51,310.92,311.12,3802.0,266.5507,267.0565,266.5507,266.7221,3802.0
2022-07-12 10:15:00,310.8,311.61,310.57,311.43,7422.0,266.4478,267.1422,266.2506,266.9879,7422.0
2022-07-12 10:20:00,311.23,311.43,310.78,310.79,9156.0,266.8164,266.9879,266.4306,266.4392,9156.0
2022-07-12 10:25:00,310.84,311.12,310.22,310.32,1800.0,266.4821,266.7221,265.9505,266.0363,1800.0
2022-07-12 10:30:00,310.8,311.53,310.75,311.34,2000.0,266.4478,267.0736,266.4049,266.9107,2000.0
2022-07-12 10:35:00,311.44,311.44,310.7,310.81,1114.0,266.9964,266.9964,266.362,266.4564,1114.0
2022-07-12 10:40:00,310.81,311.83,310.73,311.41,2515.0,266.4564,267.3308,266.3878,266.9707,2515.0
2022-07-12 10:45:00,311.36,311.45,311.28,311.44,1945.0,266.9279,267.005,266.8593,266.9964,1945.0
2022-07-12 10:50:00,311.22,311.22,310.79,311.22,1533.0,266.8078,266.8078,266.4392,266.8078,1533.0
2022-07-12 10:55:00,311.06,311.22,310.64,310.89,1201.0,266.6707,266.8078,266.3106,266.5249,1201.0
2022-07-12 11:00:00,310.77,311.0,310.55,310.66,4744.0,266.4221,266.6192,266.2335,266.3278,4744.0
2022-07-12 11:05:00,310.69,310.97,310.52,310.66,4598.0,266.3535,266.5935,266.2077,266.3278,4598.0
2022-07-12 11:10:00,310.66,310.9,310.34,310.46,6400.0,266.3278,266.5335,266.0534,266.1563,6400.0
2022-07-12 11:15:00,310.48,310.59,310.34,310.34,1431.0,266.1734,266.2677,266.0534,266.0534,1431.0
2022-07-12 11:20:00,310.23,310.37,309.81,310.01,6992.0,265.9591,266.0791,265.5991,265.7705,6992.0
2022-07-12 11:25:00,309.8,309.97,309.67,309.94,1428.0,265.5905,265.7362,265.479,265.7105,1428.0
2022-07-12 11:30:00,310.41,310.85,310.34,310.35,1774.0,266.1134,266.4906,266.0534,266.062,1774.0
2022-07-12 11:35:00,310.42,310.45,309.33,309.33,3201.0,266.122,266.1477,265.1876,265.1876,3201.0
2022-07-12 11:40:00,309.32,309.73,309.32,309.59,2702.0,265.179,265.5305,265.179,265.4104,2702.0
2022-07-12 11:45:00,309.66,309.87,309.43,309.59,3932.0,265.4705,265.6505,265.2733,265.4104,3932.0
2022-07-12 11:50:00,309.59,309.59,308.74,308.86,1288.0,265.4104,265.4104,264.6817,264.7846,1288.0
2022-07-12 11:55:00,308.85,309.05,308.78,308.95,3809.0,264.7761,264.9475,264.716,264.8618,3809.0
2022-07-12 12:00:00,308.72,308.72,308.36,308.58,811.0,264.6646,264.6646,264.356,264.5446,811.0
2022-07-12 12:05:00,308.42,308.64,308.21,308.21,2247.0,264.4074,264.596,264.2274,264.2274,2247.0
2022-07-12 12:10:00,307.84,308.22,307.7,307.7,1400.0,263.9102,264.236,263.7902,263.7902,1400.0
2022-07-12 12:15:00,307.7,308.07,307.65,308.07,1089.0,263.7902,264.1074,263.7473,264.1074,1089.0
2022-07-12 12:20:00,308.15,308.2,307.62,307.75,3622.0,264.1759,264.2188,263.7216,263.833,3622.0
2022-07-12 12:25:00,307.75,308.02,307.71,307.79,14817.0,263.833,264.0645,263.7987,263.8673,14817.0
2022-07-12 12:30:00,307.92,308.08,307.9,308.05,1305.0,263.9788,264.1159,263.9616,264.0902,1305.0
2022-07-12 12:35:00,308.18,308.64,308.02,308.64,7767.0,264.2017,264.596,264.0645,264.596,7767.0
2022-07-12 12:40:00,308.4,308.58,308.4,308.58,1464.0,264.3903,264.5446,264.3903,264.5446,1464.0
2022-07-12 12:45:00,308.51,309.83,308.49,309.81,2800.0,264.4846,265.6162,264.4674,265.5991,2800.0
2022-07-12 12:50:00,310.07,310.51,310.01,310.51,1200.0,265.822,266.1992,265.7705,266.1992,1200.0
2022-07-12 12:55:00,310.68,310.77,310.55,310.77,403.0,266.3449,266.4221,266.2335,266.4221,403.0
2022-07-12 13:00:00,310.76,311.09,310.53,310.53,2812.0,266.4135,266.6964,266.2163,266.2163,2812.0
2022-07-12 13:05:00,310.57,311.16,310.52,311.04,2004.0,266.2506,266.7564,266.2077,266.6535,2004.0
2022-07-12 13:10:00,310.97,311.03,310.12,310.19,2339.0,266.5935,266.645,265.8648,265.9248,2339.0
2022-07-12 13:15:00,310.22,310.51,310.17,310.21,2124.0,265.9505,266.1992,265.9077,265.942,2124.0
2022-07-12 13:20:00,310.03,310.54,310.03,310.48,1431.0,265.7877,266.2249,265.7877,266.1734,1431.0
2022-07-12 13:25:00,310.47,310.56,310.4,310.56,870.0,266.1649,266.242,266.1049,266.242,870.0
2022-07-12 13:30:00,310.57,310.92,310.57,310.7,1812.0,266.2506,266.5507,266.2506,266.362,1812.0
2022-07-12 13:35:00,310.53,310.62,310.53,310.62,301.0,266.2163,266.2935,266.2163,266.2935,301.0
2022-07-12 13:40:00,310.49,310.67,310.3,310.4,2464.0,266.182,266.3363,266.0191,266.1049,2464.0
2022-07-12 13:45:00,310.28,310.31,310.22,310.27,816.0,266.002,266.0277,265.9505,265.9934,816.0
2022-07-12 13:50:00,310.26,310.26,309.94,310.05,1987.0,265.9848,265.9848,265.7105,265.8048,1987.0
2022-07-12 13:55:00,309.91,310.1,309.91,310.07,422.0,265.6848,265.8477,265.6848,265.822,422.0
2022-07-12 14:00:00,310.25,310.27,309.98,310.01,2158.0,265.9763,265.9934,265.7448,265.7705,2158.0
2022-07-12 14:05:00,310.01,310.59,310.0,310.42,2685.0,265.7705,266.2677,265.7619,266.122,2685.0
2022-07-12 14:10:00,310.43,310.47,310.0,310.08,2251.0,266.1306,266.1649,265.7619,265.8305,2251.0
2022-07-12 14:15:00,310.17,310.17,309.85,309.94,303.0,265.9077,265.9077,265.6333,265.7105,303.0
2022-07-12 14:20:00,309.53,309.53,309.19,309.28,1057.0,265.359,265.359,265.0675,265.1447,1057.0
2022-07-12 14:25:00,309.28,309.28,308.97,308.97,803.0,265.1447,265.1447,264.8789,264.8789,803.0
2022-07-12 14:30:00,309.1,309.1,308.62,308.69,1201.0,264.9904,264.9904,264.5789,264.6389,1201.0
2022-07-12 14:35:00,308.53,308.92,308.53,308.66,1400.0,264.5017,264.8361,264.5017,264.6132,1400.0
2022-07-12 14:40:00,308.53,308.65,308.44,308.45,1203.0,264.5017,264.6046,264.4246,264.4331,1203.0
2022-07-12 14:45:00,308.47,308.61,308.47,308.51,656.0,264.4503,264.5703,264.4503,264.4846,656.0
2022-07-12 14:50:00,308.55,308.55,308.4,308.46,1499.0,264.5189,264.5189,264.3903,264.4417,1499.0
2022-07-12 14:55:00,308.39,308.39,307.83,307.97,1175.0,264.3817,264.3817,263.9016,264.0216,1175.0
2022-07-12 15:00:00,307.62,307.68,307.31,307.31,600.0,263.7216,263.773,263.4558,263.4558,600.0
2022-07-12 15:05:00,307.28,307.43,307.11,307.18,1644.0,263.4301,263.5587,263.2844,263.3444,1644.0
2022-07-12 15:10:00,307.17,307.42,307.0,307.42,1200.0,263.3358,263.5501,263.1901,263.5501,1200.0
2022-07-12 15:15:00,307.44,307.44,307.11,307.24,1004.0,263.5673,263.5673,263.2844,263.3958,1004.0
2022-07-12 15:20:00,306.95,306.95,305.89,306.09,2124.0,263.1472,263.1472,262.2385,262.4099,2124.0
2022-07-12 15:25:00,305.92,306.17,305.48,305.49,2910.0,262.2642,262.4785,261.887,261.8955,2910.0
2022-07-12 15:30:00,305.49,305.8,305.16,305.16,6031.0,261.8955,262.1613,261.6126,261.6126,6031.0
2022-07-12 15:35:00,305.02,305.17,304.9,305.09,4203.0,261.4926,261.6212,261.3897,261.5526,4203.0
2022-07-12 15:40:00,305.18,305.66,304.96,305.66,4816.0,261.6298,262.0413,261.4412,262.0413,4816.0
2022-07-12 15:45:00,305.63,306.32,305.63,306.21,4888.0,262.0156,262.6071,262.0156,262.5128,4888.0
2022-07-12 15:50:00,306.23,307.41,306.06,307.31,18110.0,262.5299,263.5415,262.3842,263.4558,18110.0
2022-07-12 15:55:00,307.41,307.79,307.27,307.62,23796.0,263.5415,263.8673,263.4215,263.7216,23796.0
2022-07-13 09:30:00,304.02,305.41,302.62,304.43,10097.0,260.6353,261.8269,259.4351,260.9868,10097.0
2022-07-13 09:35:00,304.69,305.29,303.92,305.29,19190.0,261.2097,261.7241,260.5496,261.7241,19190.0
2022-07-13 09:40:00,305.17,305.19,303.53,303.58,3282.0,261.6212,261.6383,260.2152,260.2581,3282.0
2022-07-13 09:45:00,303.81,304.16,302.93,303.84,8076.0,260.4553,260.7553,259.7009,260.481,8076.0
2022-07-13 09:50:00,304.34,304.34,304.34,304.34,152.0,260.9096,260.9096,260.9096,260.9096,152.0
2022-07-13 09:55:00,303.7,304.03,303.64,304.03,2218.0,260.361,260.6439,260.3095,260.6439,2218.0
2022-07-13 10:00:00,303.18,303.18,302.09,302.3,2177.0,259.9152,259.9152,258.9807,259.1608,2177.0
2022-07-13 10:05:00,302.36,302.5,301.72,302.0,2800.0,259.2122,259.3322,258.6635,258.9036,2800.0
2022-07-13 10:10:00,301.92,302.96,301.92,302.54,2712.0,258.835,259.7266,258.835,259.3665,2712.0
2022-07-13 10:15:00,302.56,303.34,302.54,302.88,2600.0,259.3837,260.0523,259.3665,259.658,2600.0
2022-07-13 10:20:00,302.64,303.39,301.79,303.05,3181.0,259.4522,260.0952,258.7235,259.8037,3181.0
2022-07-13 10:25:00,302.86,304.11,302.85,304.11,716.0,259.6408,260.7125,259.6323,260.7125,716.0
2022-07-13 10:30:00,303.97,305.15,303.97,305.0,4130.0,260.5924,261.6041,260.5924,261.4755,4130.0
2022-07-13 10:35:00,305.39,305.39,304.51,304.78,2335.0,261.8098,261.8098,261.0554,261.2869,2335.0
2022-07-13 10:40:00,304.93,305.2,304.75,305.15,1495.0,261.4154,261.6469,261.2611,261.6041,1495.0
2022-07-13 10:45:00,305.18,305.45,304.77,305.16,1300.0,261.6298,261.8612,261.2783,261.6126,1300.0
2022-07-13 10:50:00,304.91,305.18,304.86,304.94,1400.0,261.3983,261.6298,261.3554,261.424,1400.0
2022-07-13 10:55:00,305.06,305.49,304.89,305.15,3753.0,261.5269,261.8955,261.3812,261.6041,3753.0
2022-07-13 11:00:00,305.43,305.77,305.17,305.59,5325.0,261.8441,262.1356,261.6212,261.9813,5325.0
2022-07-13 11:05:00,305.45,305.97,305.45,305.56,2120.0,261.8612,262.307,261.8612,261.9555,2120.0
2022-07-13 11:10:00,305.44,305.71,305.32,305.71,1300.0,261.8527,262.0841,261.7498,262.0841,1300.0
2022-07-13 11:15:00,305.64,305.96,305.33,305.34,1480.0,262.0241,262.2985,261.7584,261.7669,1480.0
2022-07-13 11:20:00,305.32,305.87,305.32,305.75,3387.0,261.7498,262.2213,261.7498,262.1184,3387.0
2022-07-13 11:25:00,305.85,305.87,305.54,305.68,1898.0,262.2042,262.2213,261.9384,262.0584,1898.0
2022-07-13 11:30:00,305.57,307.4,305.57,307.13,3305.0,261.9641,263.533,261.9641,263.3015,3305.0
2022-07-13 11:35:00,307.28,307.28,306.45,306.95,4517.0,263.4301,263.4301,262.7185,263.1472,4517.0
2022-07-13 11:40:00,306.89,307.36,306.64,306.91,3793.0,263.0957,263.4987,262.8814,263.1129,3793.0
2022-07-13 11:45:00,306.67,307.02,306.67,306.68,1514.0,262.9071,263.2072,262.9071,262.9157,1514.0
2022-07-13 11:50:00,307.15,307.39,307.14,307.21,700.0,263.3186,263.5244,263.3101,263.3701,700.0
2022-07-13 11:55:00,306.76,306.76,306.73,306.73,455.0,262.9843,262.9843,262.9586,262.9586,455.0
2022-07-13 12:00:00,306.41,307.08,306.36,306.89,1320.0,262.6842,263.2586,262.6414,263.0957,1320.0
2022-07-13 12:05:00,306.63,306.7,306.63,306.65,600.0,262.8729,262.9329,262.8729,262.89,600.0
2022-07-13 12:10:00,306.65,306.78,306.57,306.64,562.0,262.89,263.0014,262.8214,262.8814,562.0
2022-07-13 12:15:00,306.65,306.65,306.34,306.62,1005.0,262.89,262.89,262.6242,262.8643,1005.0
2022-07-13 12:20:00,306.64,306.83,306.47,306.47,1358.0,262.8814,263.0443,262.7357,262.7357,1358.0
2022-07-13 12:25:00,306.63,306.65,306.5,306.56,683.0,262.8729,262.89,262.7614,262.8128,683.0
2022-07-13 12:30:00,306.74,307.51,306.74,307.48,1400.0,262.9672,263.6273,262.9672,263.6016,1400.0
2022-07-13 12:35:00,307.36,307.83,307.24,307.81,1500.0,263.4987,263.9016,263.3958,263.8845,1500.0
2022-07-13 12:40:00,307.66,307.83,307.3,307.3,800.0,263.7559,263.9016,263.4472,263.4472,800.0
2022-07-13 12:45:00,307.32,307.55,306.91,306.91,1000.0,263.4644,263.6616,263.1129,263.1129,1000.0
2022-07-13 12:50:00,307.01,307.53,307.01,307.53,1050.0,263.1986,263.6444,263.1986,263.6444,1050.0
2022-07-13 12:55:00,307.62,307.79,307.45,307.79,1400.0,263.7216,263.8673,263.5758,263.8673,1400.0
2022-07-13 13:00:00,307.8,308.57,307.61,308.57,1476.0,263.8759,264.536,263.713,264.536,1476.0
2022-07-13 13:05:00,308.61,308.89,308.61,308.67,6700.0,264.5703,264.8103,264.5703,264.6217,6700.0
2022-07-13 13:10:00,308.67,309.32,308.4,309.14,4068.0,264.6217,265.179,264.3903,265.0247,4068.0
2022-07-13 13:15:00,309.0,309.09,308.55,308.56,1694.0,264.9046,264.9818,264.5189,264.5274,1694.0
2022-07-13 13:20:00,308.42,309.06,308.41,309.06,1202.0,264.4074,264.9561,264.3988,264.9561,1202.0
2022-07-13 13:25:00,308.73,308.93,308.55,308.55,312.0,264.6732,264.8446,264.5189,264.5189,312.0
2022-07-13 13:30:00,308.55,308.71,308.38,308.38,1000.0,264.5189,264.656,264.3731,264.3731,1000.0
2022-07-13 13:35:00,308.25,308.47,308.22,308.47,1689.0,264.2617,264.4503,264.236,264.4503,1689.0
2022-07-13 13:40:00,308.54,308.55,308.26,308.26,1100.0,264.5103,264.5189,264.2702,264.2702,1100.0
2022-07-13 13:45:00,308.37,308.48,308.3,308.41,429.0,264.3645,264.4589,264.3045,264.3988,429.0
2022-07-13 13:50:00,308.27,308.27,307.78,307.8,902.0,264.2788,264.2788,263.8587,263.8759,902.0
2022-07-13 13:55:00,307.62,307.78,307.31,307.78,1300.0,263.7216,263.8587,263.4558,263.8587,1300.0
2022-07-13 14:00:00,307.03,307.4,306.12,306.13,2168.0,263.2158,263.533,262.4356,262.4442,2168.0
2022-07-13 14:05:00,306.21,306.58,306.14,306.28,1300.0,262.5128,262.83,262.4528,262.5728,1300.0
2022-07-13 14:10:00,305.7,305.98,305.45,305.98,2330.0,262.0756,262.3156,261.8612,262.3156,2330.0
2022-07-13 14:15:00,305.92,306.1,305.67,306.02,1300.0,262.2642,262.4185,262.0498,262.3499,1300.0
2022-07-13 14:20:00,305.99,306.31,305.79,306.29,1202.0,262.3242,262.5985,262.1527,262.5814,1202.0
2022-07-13 14:25:00,306.34,306.38,305.99,306.31,900.0,262.6242,262.6585,262.3242,262.5985,900.0
2022-07-13 14:30:00,306.43,306.97,306.43,306.97,2282.0,262.7014,263.1643,262.7014,263.1643,2282.0
2022-07-13 14:35:00,306.85,306.91,306.68,306.91,985.0,263.0615,263.1129,262.9157,263.1129,985.0
2022-07-13 14:40:00,306.9,306.91,306.4,306.4,1600.0,263.1043,263.1129,262.6757,262.6757,1600.0
2022-07-13 14:45:00,306.41,306.44,306.07,306.07,712.0,262.6842,262.71,262.3928,262.3928,712.0
2022-07-13 14:50:00,305.58,305.95,305.58,305.84,2826.0,261.9727,262.2899,261.9727,262.1956,2826.0
2022-07-13 14:55:00,305.61,306.46,305.4,306.46,2294.0,261.9984,262.7271,261.8184,262.7271,2294.0
2022-07-13 15:00:00,306.47,306.47,305.89,306.26,2004.0,262.7357,262.7357,262.2385,262.5557,2004.0
2022-07-13 15:05:00,306.19,306.21,305.6,305.91,2847.0,262.4956,262.5128,261.9898,262.2556,2847.0
2022-07-13 15:10:00,305.97,306.37,305.96,306.35,2540.0,262.307,262.65,262.2985,262.6328,2540.0
2022-07-13 15:15:00,306.25,306.25,305.98,306.21,2000.0,262.5471,262.5471,262.3156,262.5128,2000.0
2022-07-13 15:20:00,306.19,306.37,306.11,306.25,2435.0,262.4956,262.65,262.4271,262.5471,2435.0
2022-07-13 15:25:00,306.12,306.17,305.84,305.91,2998.0,262.4356,262.4785,262.1956,262.2556,2998.0
2022-07-13 15:30:00,305.92,305.97,305.48,305.8,4108.0,262.2642,262.307,261.887,262.1613,4108.0
2022-07-13 15:35:00,305.82,306.14,305.62,306.13,2700.0,262.1784,262.4528,262.007,262.4442,2700.0
2022-07-13 15:40:00,306.07,306.22,305.7,305.92,4991.0,262.3928,262.5214,262.0756,262.2642,4991.0
2022-07-13 15:45:00,305.92,306.28,305.8,306.02,9759.0,262.2642,262.5728,262.1613,262.3499,9759.0
2022-07-13 15:50:00,305.82,306.58,305.64,306.44,12166.0,262.1784,262.83,262.0241,262.71,12166.0
2022-07-13 15:55:00,306.33,306.82,305.88,306.07,22985.0,262.6157,263.0357,262.2299,262.3928,22985.0
2022-07-14 09:30:00,299.79,304.71,299.79,304.71,12036.0,257.0089,261.2268,257.0089,261.2268,12036.0
2022-07-14 09:35:00,304.65,304.73,302.89,303.56,4804.0,261.1754,261.244,259.6666,260.241,4804.0
2022-07-14 09:40:00,303.55,304.78,303.55,304.37,905.0,260.2324,261.2869,260.2324,260.9354,905.0
2022-07-14 09:45:00,303.88,304.29,303.73,304.29,2100.0,260.5153,260.8668,260.3867,260.8668,2100.0
2022-07-14 09:50:00,304.75,304.75,303.23,303.78,1285.0,261.2611,261.2611,259.958,260.4296,1285.0
2022-07-14 09:55:00,303.94,303.94,302.72,302.72,1200.0,260.5667,260.5667,259.5208,259.5208,1200.0
2022-07-14 10:00:00,302.35,302.94,301.82,302.21,2600.0,259.2036,259.7094,258.7493,259.0836,2600.0
2022-07-14 10:05:00,302.29,303.87,302.29,303.53,1972.0,259.1522,260.5067,259.1522,260.2152,1972.0
2022-07-14 10:10:00,303.6,303.79,302.93,303.2,3821.0,260.2752,260.4381,259.7009,259.9323,3821.0
2022-07-14 10:15:00,303.41,303.41,302.85,303.32,901.0,260.1124,260.1124,259.6323,260.0352,901.0
2022-07-14 10:20:00,302.69,304.08,302.69,304.08,3800.0,259.4951,260.6867,259.4951,260.6867,3800.0
2022-07-14 10:25:00,304.11,304.22,302.58,302.59,1800.0,260.7125,260.8068,259.4008,259.4094,1800.0
2022-07-14 10:30:00,303.09,303.53,302.91,303.47,5500.0,259.838,260.2152,259.6837,260.1638,5500.0
2022-07-14 10:35:00,303.74,304.25,303.67,303.93,5358.0,260.3953,260.8325,260.3353,260.5582,5358.0
2022-07-14 10:40:00,304.1,304.21,304.1,304.21,500.0,260.7039,260.7982,260.7039,260.7982,500.0
2022-07-14 10:45:00,304.0,305.15,303.77,305.15,4000.0,260.6182,261.6041,260.421,261.6041,4000.0
2022-07-14 10:50:00,305.28,305.37,304.26,304.58,2233.0,261.7155,261.7927,260.8411,261.1154,2233.0
2022-07-14 10:55:00,304.59,305.09,304.44,304.88,2145.0,261.124,261.5526,260.9954,261.3726,2145.0
2022-07-14 11:00:00,305.67,305.67,304.78,305.06,2381.0,262.0498,262.0498,261.2869,261.5269,2381.0
2022-07-14 11:05:00,304.9,305.8,304.87,305.72,1376.0,261.3897,262.1613,261.364,262.0927,1376.0
2022-07-14 11:10:00,305.95,305.95,305.16,305.41,600.0,262.2899,262.2899,261.6126,261.8269,600.0
2022-07-14 11:15:00,305.43,305.6,305.03,305.6,1851.0,261.8441,261.9898,261.5012,261.9898,1851.0
2022-07-14 11:20:00,305.61,305.94,305.37,305.94,1282.0,261.9984,262.2813,261.7927,262.2813,1282.0
2022-07-14 11:25:00,305.8,306.62,305.65,306.19,6712.0,262.1613,262.8643,262.0327,262.4956,6712.0
2022-07-14 11:30:00,306.17,306.19,305.24,305.28,2982.0,262.4785,262.4956,261.6812,261.7155,2982.0
2022-07-14 11:35:00,305.08,305.16,304.1,304.27,9399.0,261.544,261.6126,260.7039,260.8496,9399.0
2022-07-14 11:40:00,304.38,305.46,304.38,305.45,3033.0,260.9439,261.8698,260.9439,261.8612,3033.0
2022-07-14 11:45:00,305.73,306.84,305.73,306.49,1100.0,262.1013,263.0529,262.1013,262.7528,1100.0
2022-07-14 11:50:00,306.05,306.21,305.79,306.0,1357.0,262.3756,262.5128,262.1527,262.3328,1357.0
2022-07-14 11:55:00,306.05,306.17,306.02,306.02,400.0,262.3756,262.4785,262.3499,262.3499,400.0
2022-07-14 12:00:00,306.07,306.65,306.07,306.58,2801.0,262.3928,262.89,262.3928,262.83,2801.0
2022-07-14 12:05:00,306.58,306.58,306.05,306.05,1088.0,262.83,262.83,262.3756,262.3756,1088.0
2022-07-14 12:10:00,306.2,306.22,305.83,306.18,1634.0,262.5042,262.5214,262.187,262.4871,1634.0
2022-07-14 12:15:00,306.13,306.13,305.76,305.76,700.0,262.4442,262.4442,262.127,262.127,700.0
2022-07-14 12:20:00,305.6,305.6,305.47,305.47,400.0,261.9898,261.9898,261.8784,261.8784,400.0
2022-07-14 12:25:00,305.45,305.95,305.32,305.9,1229.0,261.8612,262.2899,261.7498,262.247,1229.0
2022-07-14 12:30:00,305.78,305.84,305.69,305.71,993.0,262.1441,262.1956,262.067,262.0841,993.0
2022-07-14 12:35:00,305.5,305.63,305.49,305.63,300.0,261.9041,262.0156,261.8955,262.0156,300.0
2022-07-14 12:40:00,305.35,305.49,304.94,304.95,800.0,261.7755,261.8955,261.424,261.4326,800.0
2022-07-14 12:45:00,304.92,305.04,304.92,304.93,300.0,261.4069,261.5098,261.4069,261.4154,300.0
2022-07-14 12:50:00,305.0,305.55,304.98,305.41,784.0,261.4755,261.947,261.4583,261.8269,784.0
2022-07-14 12:55:00,305.57,305.57,305.06,305.19,1200.0,261.9641,261.9641,261.5269,261.6383,1200.0
2022-07-14 13:00:00,305.17,305.32,304.78,304.9,700.0,261.6212,261.7498,261.2869,261.3897,700.0
2022-07-14 13:05:00,304.76,304.97,304.61,304.94,900.0,261.2697,261.4497,261.1411,261.424,900.0
2022-07-14 13:10:00,304.84,304.87,304.84,304.87,300.0,261.3383,261.364,261.3383,261.364,300.0
2022-07-14 13:15:00,304.94,305.67,304.94,305.67,900.0,261.424,262.0498,261.424,262.0498,900.0
2022-07-14 13:20:00,305.73,305.73,305.72,305.72,200.0,262.1013,262.1013,262.0927,262.0927,200.0
2022-07-14 13:25:00,305.87,305.87,305.71,305.72,615.0,262.2213,262.2213,262.0841,262.0927,615.0
2022-07-14 13:30:00,305.68,305.7,305.36,305.36,1290.0,262.0584,262.0756,261.7841,261.7841,1290.0
2022-07-14 13:35:00,305.21,305.78,305.2,305.78,1270.0,261.6555,262.1441,261.6469,262.1441,1270.0
2022-07-14 13:40:00,305.76,306.07,305.65,305.65,1385.0,262.127,262.3928,262.0327,262.0327,1385.0
2022-07-14 13:45:00,305.68,305.68,305.61,305.68,300.0,262.0584,262.0584,261.9984,262.0584,300.0
2022-07-14 13:50:00,305.54,305.75,305.52,305.53,1364.0,261.9384,262.1184,261.9213,261.9298,1364.0
2022-07-14 13:55:00,305.94,305.95,305.46,305.69,1073.0,262.2813,262.2899,261.8698,262.067,1073.0
2022-07-14 14:00:00,305.67,305.95,305.47,305.47,1018.0,262.0498,262.2899,261.8784,261.8784,1018.0
2022-07-14 14:05:00,305.78,305.84,305.58,305.71,1110.0,262.1441,262.1956,261.9727,262.0841,1110.0
2022-07-14 14:10:00,305.52,305.52,305.33,305.41,436.0,261.9213,261.9213,261.7584,261.8269,436.0
2022-07-14 14:15:00,305.28,306.41,305.28,306.25,1547.0,261.7155,262.6842,261.7155,262.5471,1547.0
2022-07-14 14:20:00,306.79,306.95,306.57,306.7,5606.0,263.01,263.1472,262.8214,262.9329,5606.0
2022-07-14 14:25:00,306.69,306.72,306.51,306.63,602.0,262.9243,262.95,262.77,262.8729,602.0
2022-07-14 14:30:00,306.96,307.43,306.96,307.18,1000.0,263.1558,263.5587,263.1558,263.3444,1000.0
2022-07-14 14:35:00,307.36,307.56,307.36,307.56,962.0,263.4987,263.6701,263.4987,263.6701,962.0
2022-07-14 14:40:00,307.61,307.64,306.96,306.96,1849.0,263.713,263.7387,263.1558,263.1558,1849.0
2022-07-14 14:45:00,306.79,306.83,306.62,306.81,800.0,263.01,263.0443,262.8643,263.0272,800.0
2022-07-14 14:50:00,306.67,306.73,306.32,306.46,1556.0,262.9071,262.9586,262.6071,262.7271,1556.0
2022-07-14 14:55:00,306.59,307.32,306.57,307.18,1300.0,262.8386,263.4644,262.8214,263.3444,1300.0
2022-07-14 15:00:00,307.28,307.47,307.1,307.22,1176.0,263.4301,263.593,263.2758,263.3787,1176.0
2022-07-14 15:05:00,307.33,307.33,306.68,306.74,2590.0,263.473,263.473,262.9157,262.9672,2590.0
2022-07-14 15:10:00,306.64,307.48,306.64,307.43,1028.0,262.8814,263.6016,262.8814,263.5587,1028.0
2022-07-14 15:15:00,307.37,307.48,307.16,307.45,901.0,263.5073,263.6016,263.3272,263.5758,901.0
2022-07-14 15:20:00,307.59,307.66,307.43,307.52,1801.0,263.6959,263.7559,263.5587,263.6358,1801.0
2022-07-14 15:25:00,307.57,307.57,307.06,307.06,2003.0,263.6787,263.6787,263.2415,263.2415,2003.0
2022-07-14 15:30:00,307.14,307.14,306.19,306.32,3084.0,263.3101,263.3101,262.4956,262.6071,3084.0
2022-07-14 15:35:00,306.32,306.44,306.06,306.35,3554.0,262.6071,262.71,262.3842,262.6328,3554.0
2022-07-14 15:40:00,306.36,306.83,306.21,306.71,2401.0,262.6414,263.0443,262.5128,262.9414,2401.0
2022-07-14 15:45:00,306.77,306.86,306.35,306.49,3500.0,262.9929,263.07,262.6328,262.7528,3500.0
2022-07-14 15:50:00,306.5,307.04,306.41,306.78,14969.0,262.7614,263.2243,262.6842,263.0014,14969.0
2022-07-14 15:55:00,306.66,306.97,306.31,306.41,21375.0,262.8986,263.1643,262.5985,262.6842,21375.0
2022-07-15 09:30:00,311.16,311.16,310.1,310.53,21429.0,266.7564,266.7564,265.8477,266.2163,21429.0
2022-07-15 09:35:00,310.3,310.3,308.95,308.95,3660.0,266.0191,266.0191,264.8618,264.8618,3660.0
2022-07-15 09:40:00,309.25,309.25,307.98,308.01,1000.0,265.119,265.119,264.0302,264.0559,1000.0
2022-07-15 09:45:00,307.38,308.92,307.37,308.5,2265.0,263.5158,264.8361,263.5073,264.476,2265.0
2022-07-15 09:50:00,308.21,309.3,308.2,309.16,2459.0,264.2274,265.1618,264.2188,265.0418,2459.0
2022-07-15 09:55:00,309.49,310.73,309.22,309.94,3084.0,265.3247,266.3878,265.0932,265.7105,3084.0
2022-07-15 10:00:00,310.49,311.29,309.97,310.85,1900.0,266.182,266.8679,265.7362,266.4906,1900.0
2022-07-15 10:05:00,310.85,310.91,310.53,310.88,2872.0,266.4906,266.5421,266.2163,266.5164,2872.0
2022-07-15 10:10:00,310.88,310.88,309.51,309.51,5684.0,266.5164,266.5164,265.3419,265.3419,5684.0
2022-07-15 10:15:00,309.66,309.66,309.26,309.38,900.0,265.4705,265.4705,265.1275,265.2304,900.0
2022-07-15 10:20:00,309.28,309.28,308.38,309.28,2413.0,265.1447,265.1447,264.3731,265.1447,2413.0
2022-07-15 10:25:00,309.48,309.69,309.47,309.6,1000.0,265.3161,265.4962,265.3076,265.419,1000.0
2022-07-15 10:30:00,309.73,310.22,309.7,310.04,1937.0,265.5305,265.9505,265.5048,265.7962,1937.0
2022-07-15 10:35:00,310.06,310.9,310.02,310.02,1312.0,265.8134,266.5335,265.7791,265.7791,1312.0
2022-07-15 10:40:00,310.51,311.22,310.34,311.22,1302.0,266.1992,266.8078,266.0534,266.8078,1302.0
2022-07-15 10:45:00,311.16,311.39,310.97,311.39,1210.0,266.7564,266.9536,266.5935,266.9536,1210.0
2022-07-15 10:50:00,311.22,311.41,311.04,311.32,1109.0,266.8078,266.9707,266.6535,266.8936,1109.0
2022-07-15 10:55:00,311.2,311.58,311.09,311.34,1449.0,266.7907,267.1165,266.6964,266.9107,1449.0
2022-07-15 11:00:00,311.55,311.55,311.19,311.4,1000.0,267.0908,267.0908,266.7821,266.9622,1000.0
2022-07-15 11:05:00,311.25,311.5,310.92,311.37,2104.0,266.8336,267.0479,266.5507,266.9364,2104.0
2022-07-15 11:10:00,311.41,311.92,311.4,311.85,1764.0,266.9707,267.408,266.9622,267.3479,1764.0
2022-07-15 11:15:00,311.86,311.86,311.26,311.52,3202.0,267.3565,267.3565,266.8421,267.065,3202.0
2022-07-15 11:20:00,311.64,311.73,311.43,311.43,1568.0,267.1679,267.2451,266.9879,266.9879,1568.0
2022-07-15 11:25:00,311.58,311.82,311.15,311.63,4073.0,267.1165,267.3222,266.7478,267.1593,4073.0
2022-07-15 11:30:00,311.73,312.74,311.34,312.61,11882.0,267.2451,268.1109,266.9107,267.9995,11882.0
2022-07-15 11:35:00,312.57,313.41,312.57,313.18,3121.0,267.9652,268.6853,267.9652,268.4881,3121.0
2022-07-15 11:40:00,313.22,313.93,313.22,313.93,7128.0,268.5224,269.1311,268.5224,269.1311,7128.0
2022-07-15 11:45:00,313.79,313.99,313.13,313.29,3029.0,269.0111,269.1826,268.4453,268.5824,3029.0
2022-07-15 11:50:00,313.27,313.28,312.89,312.91,2700.0,268.5653,268.5739,268.2395,268.2567,2700.0
2022-07-15 11:55:00,313.01,313.38,313.01,313.37,1936.0,268.3424,268.6596,268.3424,268.651,1936.0
2022-07-15 12:00:00,313.32,313.33,313.18,313.2,1407.0,268.6082,268.6167,268.4881,268.5053,1407.0
2022-07-15 12:05:00,313.09,313.09,312.7,312.7,1400.0,268.411,268.411,268.0766,268.0766,1400.0
2022-07-15 12:10:00,312.6,312.79,312.27,312.79,1955.0,267.9909,268.1538,267.708,268.1538,1955.0
2022-07-15 12:15:00,312.63,313.02,312.62,312.84,1100.0,268.0166,268.351,268.0081,268.1967,1100.0
2022-07-15 12:20:00,312.76,312.95,312.07,312.23,2443.0,268.1281,268.291,267.5365,267.6737,2443.0
2022-07-15 12:25:00,312.28,312.28,311.96,311.96,1010.0,267.7166,267.7166,267.4422,267.4422,1010.0
2022-07-15 12:30:00,311.98,311.98,311.77,311.94,1014.0,267.4594,267.4594,267.2794,267.4251,1014.0
2022-07-15 12:35:00,311.96,311.99,311.92,311.96,845.0,267.4422,267.468,267.408,267.4422,845.0
2022-07-15 12:40:00,311.88,311.95,311.7,311.74,2448.0,267.3737,267.4337,267.2193,267.2536,2448.0
2022-07-15 12:45:00,311.83,312.25,311.78,312.25,1030.0,267.3308,267.6909,267.2879,267.6909,1030.0
2022-07-15 12:50:00,312.17,312.17,311.18,311.23,2422.0,267.6223,267.6223,266.7736,266.8164,2422.0
2022-07-15 12:55:00,311.19,311.19,310.62,310.68,1814.0,266.7821,266.7821,266.2935,266.3449,1814.0
2022-07-15 13:00:00,310.83,311.29,310.77,311.28,2851.0,266.4735,266.8679,266.4221,266.8593,2851.0
2022-07-15 13:05:00,311.38,311.85,311.38,311.74,1304.0,266.945,267.3479,266.945,267.2536,1304.0
2022-07-15 13:10:00,311.61,311.62,311.47,311.47,702.0,267.1422,267.1508,267.0222,267.0222,702.0
2022-07-15 13:15:00,311.49,311.49,311.02,311.02,1911.0,267.0393,267.0393,266.6364,266.6364,1911.0
2022-07-15 13:20:00,311.2,311.43,311.18,311.41,1200.0,266.7907,266.9879,266.7736,266.9707,1200.0
2022-07-15 13:25:00,311.53,311.73,311.5,311.64,958.0,267.0736,267.2451,267.0479,267.1679,958.0
2022-07-15 13:30:00,311.71,311.79,311.58,311.7,1423.0,267.2279,267.2965,267.1165,267.2193,1423.0
2022-07-15 13:35:00,311.67,311.9,311.67,311.9,1217.0,267.1936,267.3908,267.1936,267.3908,1217.0
2022-07-15 13:40:00,312.17,312.32,311.89,311.89,4844.0,267.6223,267.7509,267.3822,267.3822,4844.0
2022-07-15 13:45:00,311.92,312.06,311.74,311.9,1830.0,267.408,267.528,267.2536,267.3908,1830.0
2022-07-15 13:50:00,311.91,312.04,311.66,311.66,2998.0,267.3994,267.5108,267.1851,267.1851,2998.0
2022-07-15 13:55:00,311.33,311.65,311.33,311.44,1085.0,266.9021,267.1765,266.9021,266.9964,1085.0
2022-07-15 14:00:00,311.53,311.56,310.95,310.95,2340.0,267.0736,267.0993,266.5764,266.5764,2340.0
2022-07-15 14:05:00,310.86,310.94,310.74,310.81,1200.0,266.4992,266.5678,266.3963,266.4564,1200.0
2022-07-15 14:10:00,310.88,310.95,310.33,310.4,3182.0,266.5164,266.5764,266.0448,266.1049,3182.0
2022-07-15 14:15:00,310.56,310.76,310.5,310.76,1300.0,266.242,266.4135,266.1906,266.4135,1300.0
2022-07-15 14:20:00,310.81,310.99,310.79,310.91,2871.0,266.4564,266.6107,266.4392,266.5421,2871.0
2022-07-15 14:25:00,310.97,311.01,310.76,311.01,7086.0,266.5935,266.6278,266.4135,266.6278,7086.0
2022-07-15 14:30:00,311.04,311.04,310.81,310.81,1200.0,266.6535,266.6535,266.4564,266.4564,1200.0
2022-07-15 14:35:00,310.75,310.93,310.74,310.93,1800.0,266.4049,266.5592,266.3963,266.5592,1800.0
2022-07-15 14:40:00,310.88,310.98,310.7,310.89,3920.0,266.5164,266.6021,266.362,266.5249,3920.0
2022-07-15 14:45:00,310.87,311.46,310.86,311.46,1785.0,266.5078,267.0136,266.4992,267.0136,1785.0
2022-07-15 14:50:00,311.47,311.47,311.3,311.36,1300.0,267.0222,267.0222,266.8764,266.9279,1300.0
2022-07-15 14:55:00,311.34,311.39,311.08,311.16,2883.0,266.9107,266.9536,266.6878,266.7564,2883.0
2022-07-15 15:00:00,311.04,311.29,310.86,311.29,2300.0,266.6535,266.8679,266.4992,266.8679,2300.0
2022-07-15 15:05:00,311.46,311.64,311.42,311.61,1821.0,267.0136,267.1679,266.9793,267.1422,1821.0
2022-07-15 15:10:00,311.68,311.78,311.13,311.13,12312.0,267.2022,267.2879,266.7307,266.7307,12312.0
2022-07-15 15:15:00,310.96,311.19,310.87,311.0,1815.0,266.5849,266.7821,266.5078,266.6192,1815.0
2022-07-15 15:20:00,311.18,311.23,310.93,310.93,2620.0,266.7736,266.8164,266.5592,266.5592,2620.0
2022-07-15 15:25:00,310.87,311.13,310.79,311.03,4156.0,266.5078,266.7307,266.4392,266.645,4156.0
2022-07-15 15:30:00,311.13,311.13,310.57,310.64,5301.0,266.7307,266.7307,266.2506,266.3106,5301.0
2022-07-15 15:35:00,310.85,311.2,310.85,311.13,8679.0,266.4906,266.7907,266.4906,266.7307,8679.0
2022-07-15 15:40:00,311.03,312.1,311.03,312.04,6546.0,266.645,267.5623,266.645,267.5108,6546.0
2022-07-15 15:45:00,311.96,312.55,311.96,312.54,8456.0,267.4422,267.948,267.4422,267.9395,8456.0
2022-07-15 15:50:00,312.68,312.87,312.24,312.87,18322.0,268.0595,268.2224,267.6823,268.2224,18322.0
2022-07-15 15:55:00,312.97,313.56,312.9,313.32,39914.0,268.3081,268.8139,268.2481,268.6082,39914.0
2022-07-18 09:30:00,315.23,316.64,313.94,313.94,5406.0,270.2456,271.4544,269.1397,269.1397,5406.0
2022-07-18 09:35:00,313.4,313.48,312.15,312.89,1660.0,268.6767,268.7453,267.6051,268.2395,1660.0
2022-07-18 09:40:00,312.93,313.03,312.71,312.8,925.0,268.2738,268.3595,268.0852,268.1624,925.0
2022-07-18 09:45:00,313.07,313.47,312.74,313.41,2400.0,268.3938,268.7368,268.1109,268.6853,2400.0
2022-07-18 09:50:00,313.32,313.32,312.73,312.73,1315.0,268.6082,268.6082,268.1024,268.1024,1315.0
2022-07-18 09:55:00,312.49,312.49,311.17,311.27,2287.0,267.8966,267.8966,266.765,266.8507,2287.0
2022-07-18 10:00:00,311.36,311.89,311.33,311.5,1900.0,266.9279,267.3822,266.9021,267.0479,1900.0
2022-07-18 10:05:00,311.36,311.83,311.23,311.83,500.0,266.9279,267.3308,266.8164,267.3308,500.0
2022-07-18 10:10:00,311.81,312.39,311.56,312.21,1323.0,267.3136,267.8109,267.0993,267.6566,1323.0
2022-07-18 10:15:00,312.14,313.19,312.14,313.19,2025.0,267.5966,268.4967,267.5966,268.4967,2025.0
2022-07-18 10:20:00,313.52,313.85,313.28,313.28,1929.0,268.7796,269.0625,268.5739,268.5739,1929.0
2022-07-18 10:25:00,313.61,313.97,313.53,313.6,1642.0,268.8568,269.1654,268.7882,268.8482,1642.0
2022-07-18 10:30:00,313.76,313.81,313.34,313.34,1200.0,268.9854,269.0282,268.6253,268.6253,1200.0
2022-07-18 10:35:00,313.08,313.37,312.98,313.21,2072.0,268.4024,268.651,268.3167,268.5139,2072.0
2022-07-18 10:40:00,313.34,313.4,312.95,312.95,1000.0,268.6253,268.6767,268.291,268.291,1000.0
2022-07-18 10:45:00,312.86,313.14,312.85,312.91,2634.0,268.2138,268.4539,268.2052,268.2567,2634.0
2022-07-18 10:50:00,312.77,313.07,312.77,313.02,1628.0,268.1367,268.3938,268.1367,268.351,1628.0
2022-07-18 10:55:00,313.06,313.06,312.62,312.82,2583.0,268.3853,268.3853,268.0081,268.1795,2583.0
2022-07-18 11:00:00,312.27,312.35,312.0,312.18,2249.0,267.708,267.7766,267.4765,267.6308,2249.0
2022-07-18 11:05:00,312.42,312.45,312.25,312.45,946.0,267.8366,267.8623,267.6909,267.8623,946.0
2022-07-18 11:10:00,312.15,312.57,312.04,312.57,2516.0,267.6051,267.9652,267.5108,267.9652,2516.0
2022-07-18 11:15:00,312.24,312.24,311.82,311.96,1615.0,267.6823,267.6823,267.3222,267.4422,1615.0
2022-07-18 11:20:00,312.16,312.38,311.81,311.81,1500.0,267.6137,267.8023,267.3136,267.3136,1500.0
2022-07-18 11:25:00,311.95,312.31,311.9,312.0,2779.0,267.4337,267.7423,267.3908,267.4765,2779.0
2022-07-18 11:30:00,311.97,312.27,311.73,311.73,3245.0,267.4508,267.708,267.2451,267.2451,3245.0
2022-07-18 11:35:00,311.7,312.11,311.54,311.7,2408.0,267.2193,267.5708,267.0822,267.2193,2408.0
2022-07-18 11:40:00,311.55,311.57,311.31,311.53,1405.0,267.0908,267.1079,266.885,267.0736,1405.0
2022-07-18 11:45:00,311.69,311.7,311.49,311.61,600.0,267.2108,267.2193,267.0393,267.1422,600.0
2022-07-18 11:50:00,311.32,311.34,310.67,310.67,959.0,266.8936,266.9107,266.3363,266.3363,959.0
2022-07-18 11:55:00,310.61,310.96,310.61,310.83,713.0,266.2849,266.5849,266.2849,266.4735,713.0
2022-07-18 12:00:00,310.27,310.62,310.22,310.56,1502.0,265.9934,266.2935,265.9505,266.242,1502.0
2022-07-18 12:05:00,310.36,310.61,310.32,310.32,607.0,266.0706,266.2849,266.0363,266.0363,607.0
2022-07-18 12:10:00,310.28,310.37,310.28,310.3,880.0,266.002,266.0791,266.002,266.0191,880.0
2022-07-18 12:15:00,310.48,310.59,310.48,310.51,845.0,266.1734,266.2677,266.1734,266.1992,845.0
2022-07-18 12:20:00,310.17,310.18,309.78,309.78,986.0,265.9077,265.9163,265.5733,265.5733,986.0
2022-07-18 12:25:00,309.85,310.48,309.65,310.48,2600.0,265.6333,266.1734,265.4619,266.1734,2600.0
2022-07-18 12:30:00,310.21,310.27,309.88,310.06,1805.0,265.942,265.9934,265.6591,265.8134,1805.0
2022-07-18 12:35:00,310.19,310.25,309.96,309.96,700.0,265.9248,265.9763,265.7276,265.7276,700.0
2022-07-18 12:40:00,309.96,310.23,309.96,310.23,765.0,265.7276,265.9591,265.7276,265.9591,765.0
2022-07-18 12:45:00,310.38,310.51,310.33,310.41,1495.0,266.0877,266.1992,266.0448,266.1134,1495.0
2022-07-18 12:50:00,310.35,310.73,310.34,310.72,1667.0,266.062,266.3878,266.0534,266.3792,1667.0
2022-07-18 12:55:00,310.79,310.84,310.01,310.01,1888.0,266.4392,266.4821,265.7705,265.7705,1888.0
2022-07-18 13:00:00,310.15,310.38,310.14,310.28,1380.0,265.8905,266.0877,265.882,266.002,1380.0
2022-07-18 13:05:00,310.41,310.61,310.35,310.47,2448.0,266.1134,266.2849,266.062,266.1649,2448.0
2022-07-18 13:10:00,310.56,310.8,310.56,310.8,1999.0,266.242,266.4478,266.242,266.4478,1999.0
2022-07-18 13:15:00,310.99,311.03,310.3,310.3,800.0,266.6107,266.645,266.0191,266.0191,800.0
2022-07-18 13:20:00,310.32,310.82,310.32,310.82,1802.0,266.0363,266.4649,266.0363,266.4649,1802.0
2022-07-18 13:25:00,310.85,310.85,310.71,310.71,300.0,266.4906,266.4906,266.3706,266.3706,300.0
2022-07-18 13:30:00,310.59,310.93,310.53,310.8,1704.0,266.2677,266.5592,266.2163,266.4478,1704.0
2022-07-18 13:35:00,310.87,310.97,310.69,310.92,1225.0,266.5078,266.5935,266.3535,266.5507,1225.0
2022-07-18 13:40:00,310.98,311.43,310.98,311.43,2873.0,266.6021,266.9879,266.6021,266.9879,2873.0
2022-07-18 13:45:00,311.48,311.88,311.46,311.75,4020.0,267.0307,267.3737,267.0136,267.2622,4020.0
2022-07-18 13:50:00,311.86,312.02,311.8,311.94,1000.0,267.3565,267.4937,267.3051,267.4251,1000.0
2022-07-18 13:55:00,311.93,311.96,311.57,311.57,2005.0,267.4165,267.4422,267.1079,267.1079,2005.0
2022-07-18 14:00:00,311.49,311.64,311.42,311.55,1870.0,267.0393,267.1679,266.9793,267.0908,1870.0
2022-07-18 14:05:00,311.63,311.63,311.38,311.47,1585.0,267.1593,267.1593,266.945,267.0222,1585.0
2022-07-18 14:10:00,311.43,311.79,311.34,311.79,3402.0,266.9879,267.2965,266.9107,267.2965,3402.0
2022-07-18 14:15:00,311.83,311.91,311.76,311.76,1027.0,267.3308,267.3994,267.2708,267.2708,1027.0
2022-07-18 14:20:00,311.69,311.86,311.55,311.56,2120.0,267.2108,267.3565,267.0908,267.0993,2120.0
2022-07-18 14:25:00,311.63,311.93,311.47,311.7,5491.0,267.1593,267.4165,267.0222,267.2193,5491.0
2022-07-18 14:30:00,311.2,311.2,310.74,310.99,2388.0,266.7907,266.7907,266.3963,266.6107,2388.0
2022-07-18 14:35:00,310.98,311.08,310.95,311.06,800.0,266.6021,266.6878,266.5764,266.6707,800.0
2022-07-18 14:40:00,310.9,311.04,310.83,310.83,805.0,266.5335,266.6535,266.4735,266.4735,805.0
2022-07-18 14:45:00,310.43,310.59,310.26,310.59,2974.0,266.1306,266.2677,265.9848,266.2677,2974.0
2022-07-18 14:50:00,310.61,310.74,310.3,310.38,4168.0,266.2849,266.3963,266.0191,266.0877,4168.0
2022-07-18 14:55:00,310.38,310.39,309.99,309.99,700.0,266.0877,266.0963,265.7534,265.7534,700.0
2022-07-18 15:00:00,309.85,309.87,309.61,309.72,1949.0,265.6333,265.6505,265.4276,265.5219,1949.0
2022-07-18 15:05:00,309.8,310.01,309.79,309.92,1500.0,265.5905,265.7705,265.5819,265.6934,1500.0
2022-07-18 15:10:00,309.86,309.86,309.24,309.71,2326.0,265.6419,265.6419,265.1104,265.5133,2326.0
2022-07-18 15:15:00,309.65,309.9,309.65,309.7,500.0,265.4619,265.6762,265.4619,265.5048,500.0
2022-07-18 15:20:00,309.78,309.98,309.7,309.71,2200.0,265.5733,265.7448,265.5048,265.5133,2200.0
2022-07-18 15:25:00,309.68,309.74,309.13,309.17,1388.0,265.4876,265.539,265.0161,265.0504,1388.0
2022-07-18 15:30:00,308.8,308.8,308.22,308.4,4347.0,264.7332,264.7332,264.236,264.3903,4347.0
2022-07-18 15:35:00,308.23,308.26,307.21,307.37,3136.0,264.2445,264.2702,263.3701,263.5073,3136.0
2022-07-18 15:40:00,307.31,308.34,307.31,308.34,7996.0,263.4558,264.3388,263.4558,264.3388,7996.0
2022-07-18 15:45:00,308.13,308.13,307.64,307.99,6912.0,264.1588,264.1588,263.7387,264.0388,6912.0
2022-07-18 15:50:00,308.13,309.16,308.01,308.97,9984.0,264.1588,265.0418,264.0559,264.8789,9984.0
2022-07-18 15:55:00,308.93,309.22,308.81,308.85,17833.0,264.8446,265.0932,264.7418,264.7761,17833.0
2022-07-19 09:30:00,311.17,311.5,311.08,311.08,4200.0,266.765,267.0479,266.6878,266.6878,4200.0
2022-07-19 09:35:00,310.5,310.58,309.8,310.06,2500.0,266.1906,266.2592,265.5905,265.8134,2500.0
2022-07-19 09:40:00,310.38,310.55,310.26,310.44,1563.0,266.0877,266.2335,265.9848,266.1392,1563.0
2022-07-19 09:45:00,310.56,310.93,310.24,310.61,7569.0,266.242,266.5592,265.9677,266.2849,7569.0
2022-07-19 09:50:00,310.11,310.22,309.6,309.87,4428.0,265.8562,265.9505,265.419,265.6505,4428.0
2022-07-19 09:55:00,309.86,310.73,309.82,310.24,12242.0,265.6419,266.3878,265.6076,265.9677,12242.0
2022-07-19 10:00:00,310.0,310.82,309.88,310.82,6421.0,265.7619,266.4649,265.6591,266.4649,6421.0
2022-07-19 10:05:00,310.74,310.75,310.34,310.67,3360.0,266.3963,266.4049,266.0534,266.3363,3360.0
2022-07-19 10:10:00,310.66,311.23,310.35,311.13,3686.0,266.3278,266.8164,266.062,266.7307,3686.0
2022-07-19 10:15:00,311.13,311.13,310.53,310.98,1560.0,266.7307,266.7307,266.2163,266.6021,1560.0
2022-07-19 10:20:00,311.06,311.11,310.99,310.99,500.0,266.6707,266.7135,266.6107,266.6107,500.0
2022-07-19 10:25:00,310.88,311.31,310.64,311.29,2200.0,266.5164,266.885,266.3106,266.8679,2200.0
2022-07-19 10:30:00,311.29,311.72,311.29,311.4,1900.0,266.8679,267.2365,266.8679,266.9622,1900.0
2022-07-19 10:35:00,311.5,311.57,311.3,311.3,2502.0,267.0479,267.1079,266.8764,266.8764,2502.0
2022-07-19 10:40:00,311.24,311.39,310.74,310.87,1468.0,266.825,266.9536,266.3963,266.5078,1468.0
2022-07-19 10:45:00,311.06,311.58,311.06,311.58,901.0,266.6707,267.1165,266.6707,267.1165,901.0
2022-07-19 10:50:00,311.5,311.82,311.46,311.57,4316.0,267.0479,267.3222,267.0136,267.1079,4316.0
2022-07-19 10:55:00,311.61,312.0,311.57,311.57,3758.0,267.1422,267.4765,267.1079,267.1079,3758.0
2022-07-19 11:00:00,311.57,311.73,311.57,311.64,1000.0,267.1079,267.2451,267.1079,267.1679,1000.0
2022-07-19 11:05:00,311.56,311.67,311.41,311.42,3987.0,267.0993,267.1936,266.9707,266.9793,3987.0
2022-07-19 11:10:00,311.61,311.7,311.48,311.7,700.0,267.1422,267.2193,267.0307,267.2193,700.0
2022-07-19 11:15:00,311.75,312.1,311.58,311.58,3612.0,267.2622,267.5623,267.1165,267.1165,3612.0
2022-07-19 11:20:00,311.57,311.71,311.41,311.42,2714.0,267.1079,267.2279,266.9707,266.9793,2714.0
2022-07-19 11:25:00,311.53,312.0,311.53,311.72,4759.0,267.0736,267.4765,267.0736,267.2365,4759.0
2022-07-19 11:30:00,311.81,312.54,311.76,312.54,6105.0,267.3136,267.9395,267.2708,267.9395,6105.0
2022-07-19 11:35:00,312.26,312.26,312.01,312.11,1052.0,267.6994,267.6994,267.4851,267.5708,1052.0
2022-07-19 11:40:00,312.1,312.14,311.51,311.51,1103.0,267.5623,267.5966,267.0565,267.0565,1103.0
2022-07-19 11:45:00,311.29,311.29,310.66,310.75,800.0,266.8679,266.8679,266.3278,266.4049,800.0
2022-07-19 11:50:00,310.91,311.0,310.9,310.9,600.0,266.5421,266.6192,266.5335,266.5335,600.0
2022-07-19 11:55:00,310.88,310.88,310.5,310.5,900.0,266.5164,266.5164,266.1906,266.1906,900.0
2022-07-19 12:00:00,310.52,310.88,310.52,310.63,1687.0,266.2077,266.5164,266.2077,266.302,1687.0
2022-07-19 12:05:00,310.02,310.02,309.97,309.97,225.0,265.7791,265.7791,265.7362,265.7362,225.0
2022-07-19 12:10:00,309.96,310.03,309.96,310.03,200.0,265.7276,265.7877,265.7276,265.7877,200.0
2022-07-19 12:15:00,309.76,310.1,309.7,310.1,1057.0,265.5562,265.8477,265.5048,265.8477,1057.0
2022-07-19 12:20:00,310.25,310.44,310.25,310.44,400.0,265.9763,266.1392,265.9763,266.1392,400.0
2022-07-19 12:25:00,310.43,310.64,310.32,310.64,1000.0,266.1306,266.3106,266.0363,266.3106,1000.0
2022-07-19 12:30:00,310.69,311.03,310.68,310.84,1032.0,266.3535,266.645,266.3449,266.4821,1032.0
2022-07-19 12:35:00,310.85,310.94,310.84,310.94,300.0,266.4906,266.5678,266.4821,266.5678,300.0
2022-07-19 12:40:00,311.11,311.33,310.93,310.95,1304.0,266.7135,266.9021,266.5592,266.5764,1304.0
2022-07-19 12:45:00,310.98,311.23,310.87,311.23,944.0,266.6021,266.8164,266.5078,266.8164,944.0
2022-07-19 12:50:00,311.14,311.14,310.97,311.04,1902.0,266.7393,266.7393,266.5935,266.6535,1902.0
2022-07-19 12:55:00,311.09,311.7,311.09,311.65,663.0,266.6964,267.2193,266.6964,267.1765,663.0
2022-07-19 13:00:00,311.79,311.88,311.64,311.65,1873.0,267.2965,267.3737,267.1679,267.1765,1873.0
2022-07-19 13:05:00,311.81,312.01,311.81,312.0,500.0,267.3136,267.4851,267.3136,267.4765,500.0
2022-07-19 13:10:00,311.9,312.15,311.89,312.12,800.0,267.3908,267.6051,267.3822,267.5794,800.0
2022-07-19 13:15:00,312.06,312.17,312.0,312.0,1141.0,267.528,267.6223,267.4765,267.4765,1141.0
2022-07-19 13:20:00,312.03,312.07,311.69,312.04,1900.0,267.5023,267.5365,267.2108,267.5108,1900.0
2022-07-19 13:25:00,312.01,312.09,311.91,311.92,2200.0,267.4851,267.5537,267.3994,267.408,2200.0
2022-07-19 13:30:00,312.0,312.17,311.72,311.89,4902.0,267.4765,267.6223,267.2365,267.3822,4902.0
2022-07-19 13:35:00,312.09,312.7,311.93,312.69,3100.0,267.5537,268.0766,267.4165,268.0681,3100.0
2022-07-19 13:40:00,312.9,313.11,312.9,313.11,910.0,268.2481,268.4281,268.2481,268.4281,910.0
2022-07-19 13:45:00,313.02,313.22,312.9,312.95,1740.0,268.351,268.5224,268.2481,268.291,1740.0
2022-07-19 13:50:00,312.85,313.14,312.85,312.98,2625.0,268.2052,268.4539,268.2052,268.3167,2625.0
2022-07-19 13:55:00,313.07,313.19,313.02,313.09,6900.0,268.3938,268.4967,268.351,268.411,6900.0
2022-07-19 14:00:00,313.1,313.51,313.08,313.34,20836.0,268.4196,268.7711,268.4024,268.6253,20836.0
2022-07-19 14:05:00,313.55,314.04,313.55,313.88,1172.0,268.8053,269.2254,268.8053,269.0883,1172.0
2022-07-19 14:10:00,313.78,313.89,313.76,313.78,600.0,269.0025,269.0968,268.9854,269.0025,600.0
2022-07-19 14:15:00,313.71,313.97,313.67,313.97,1693.0,268.9425,269.1654,268.9082,269.1654,1693.0
2022-07-19 14:20:00,314.08,314.16,313.73,313.88,1972.0,269.2597,269.3283,268.9597,269.0883,1972.0
2022-07-19 14:25:00,313.85,314.0,313.71,314.0,1958.0,269.0625,269.1911,268.9425,269.1911,1958.0
2022-07-19 14:30:00,314.17,314.5,314.17,314.47,1444.0,269.3369,269.6198,269.3369,269.5941,1444.0
2022-07-19 14:35:00,314.54,314.59,314.35,314.35,1323.0,269.6541,269.6969,269.4912,269.4912,1323.0
2022-07-19 14:40:00,314.35,314.72,314.34,314.72,2694.0,269.4912,269.8084,269.4826,269.8084,2694.0
2022-07-19 14:45:00,314.53,314.59,314.35,314.53,400.0,269.6455,269.6969,269.4912,269.6455,400.0
2022-07-19 14:50:00,314.43,314.91,314.4,314.91,900.0,269.5598,269.9713,269.534,269.9713,900.0
2022-07-19 14:55:00,314.92,315.02,314.76,314.76,1021.0,269.9798,270.0656,269.8427,269.8427,1021.0
2022-07-19 15:00:00,314.88,315.05,314.72,315.01,935.0,269.9455,270.0913,269.8084,270.057,935.0
2022-07-19 15:05:00,315.16,315.57,315.16,315.57,1111.0,270.1856,270.5371,270.1856,270.5371,1111.0
2022-07-19 15:10:00,315.59,315.59,315.3,315.33,800.0,270.5542,270.5542,270.3056,270.3313,800.0
2022-07-19 15:15:00,315.52,315.95,315.52,315.84,1689.0,270.4942,270.8629,270.4942,270.7686,1689.0
2022-07-19 15:20:00,315.75,315.79,315.63,315.64,2246.0,270.6914,270.7257,270.5885,270.5971,2246.0
2022-07-19 15:25:00,315.82,316.08,315.82,315.97,700.0,270.7514,270.9743,270.7514,270.88,700.0
2022-07-19 15:30:00,316.04,316.04,315.52,315.57,3770.0,270.94,270.94,270.4942,270.5371,3770.0
2022-07-19 15:35:00,315.38,315.99,315.37,315.97,3236.0,270.3742,270.8971,270.3656,270.88,3236.0
2022-07-19 15:40:00,316.09,316.32,316.01,316.3,2425.0,270.9829,271.1801,270.9143,271.1629,2425.0
2022-07-19 15:45:00,316.31,316.4,315.99,316.0,2509.0,271.1715,271.2486,270.8971,270.9057,2509.0
2022-07-19 15:50:00,316.24,316.24,315.86,316.11,6008.0,271.1115,271.1115,270.7857,271.0,6008.0
2022-07-19 15:55:00,316.16,316.39,315.91,316.09,22192.0,271.0429,271.2401,270.8286,270.9829,22192.0
2022-07-20 09:30:00,315.61,317.21,315.36,315.36,6121.0,270.5714,271.943,270.3571,270.3571,6121.0
2022-07-20 09:35:00,315.92,315.92,315.02,315.73,1200.0,270.8371,270.8371,270.0656,270.6743,1200.0
2022-07-20 09:40:00,315.04,315.51,315.02,315.49,10930.0,270.0827,270.4856,270.0656,270.4685,10930.0
2022-07-20 09:45:00,314.85,315.03,314.84,315.03,200.0,269.9198,270.0741,269.9113,270.0741,200.0
2022-07-20 09:50:00,314.2,314.2,313.79,313.95,400.0,269.3626,269.3626,269.0111,269.1483,400.0
2022-07-20 09:55:00,314.25,314.65,314.25,314.38,601.0,269.4055,269.7484,269.4055,269.5169,601.0
2022-07-20 10:00:00,314.72,314.72,314.47,314.67,300.0,269.8084,269.8084,269.5941,269.7655,300.0
2022-07-20 10:05:00,314.61,314.61,313.89,313.89,500.0,269.7141,269.7141,269.0968,269.0968,500.0
2022-07-20 10:10:00,313.99,314.22,313.7,313.71,1310.0,269.1826,269.3797,268.9339,268.9425,1310.0
2022-07-20 10:15:00,313.78,314.59,313.75,314.59,3385.0,269.0025,269.6969,268.9768,269.6969,3385.0
2022-07-20 10:20:00,314.81,315.91,314.81,315.63,2885.0,269.8855,270.8286,269.8855,270.5885,2885.0
2022-07-20 10:25:00,315.83,316.23,315.83,316.23,709.0,270.76,271.1029,270.76,271.1029,709.0
2022-07-20 10:30:00,316.27,316.56,316.16,316.17,467.0,271.1372,271.3858,271.0429,271.0515,467.0
2022-07-20 10:35:00,316.42,316.42,316.4,316.41,200.0,271.2658,271.2658,271.2486,271.2572,200.0
2022-07-20 10:40:00,316.43,316.73,316.13,316.56,2190.0,271.2744,271.5315,271.0172,271.3858,2190.0
2022-07-20 10:45:00,316.93,317.76,316.92,317.76,1400.0,271.703,272.4146,271.6944,272.4146,1400.0
2022-07-20 10:50:00,317.37,318.43,317.37,317.89,2019.0,272.0802,272.989,272.0802,272.526,2019.0
2022-07-20 10:55:00,317.8,318.25,317.62,318.21,4644.0,272.4489,272.8346,272.2945,272.8003,4644.0
2022-07-20 11:00:00,318.01,318.54,318.01,318.54,611.0,272.6289,273.0833,272.6289,273.0833,611.0
2022-07-20 11:05:00,318.41,318.56,318.27,318.44,1241.0,272.9718,273.1004,272.8518,272.9975,1241.0
2022-07-20 11:10:00,318.15,318.3,317.46,317.84,2049.0,272.7489,272.8775,272.1574,272.4831,2049.0
2022-07-20 11:15:00,317.84,317.84,317.84,317.84,0.0,272.4831,272.4831,272.4831,272.4831,0.0
2022-07-20 11:20:00,317.99,317.99,317.16,317.39,1200.0,272.6117,272.6117,271.9002,272.0974,1200.0
2022-07-20 11:25:00,316.74,316.89,316.65,316.68,1700.0,271.5401,271.6687,271.463,271.4887,1700.0
2022-07-20 11:30:00,316.19,316.67,316.17,316.3,1810.0,271.0686,271.4801,271.0515,271.1629,1810.0
2022-07-20 11:35:00,316.36,316.7,316.3,316.7,1625.0,271.2143,271.5058,271.1629,271.5058,1625.0
2022-07-20 11:40:00,316.74,316.82,316.43,316.64,1766.0,271.5401,271.6087,271.2744,271.4544,1766.0
2022-07-20 11:45:00,316.55,316.79,316.14,316.32,2791.0,271.3772,271.583,271.0257,271.1801,2791.0
2022-07-20 11:50:00,316.44,316.57,316.13,316.53,2328.0,271.2829,271.3944,271.0172,271.3601,2328.0
2022-07-20 11:55:00,316.63,317.1,316.41,316.96,1303.0,271.4458,271.8487,271.2572,271.7287,1303.0
2022-07-20 12:00:00,317.15,317.16,316.93,316.99,550.0,271.8916,271.9002,271.703,271.7544,550.0
2022-07-20 12:05:00,316.94,317.21,316.78,316.78,2144.0,271.7116,271.943,271.5744,271.5744,2144.0
2022-07-20 12:10:00,316.89,317.09,316.81,316.81,900.0,271.6687,271.8402,271.6001,271.6001,900.0
2022-07-20 12:15:00,316.27,316.62,316.26,316.45,800.0,271.1372,271.4372,271.1286,271.2915,800.0
2022-07-20 12:20:00,316.63,316.63,316.17,316.17,600.0,271.4458,271.4458,271.0515,271.0515,600.0
2022-07-20 12:25:00,316.16,316.16,315.95,316.05,1300.0,271.0429,271.0429,270.8629,270.9486,1300.0
2022-07-20 12:30:00,315.59,316.01,315.59,316.01,509.0,270.5542,270.9143,270.5542,270.9143,509.0
2022-07-20 12:35:00,316.03,316.03,316.03,316.03,100.0,270.9314,270.9314,270.9314,270.9314,100.0
2022-07-20 12:40:00,315.74,315.93,315.3,315.3,800.0,270.6828,270.8457,270.3056,270.3056,800.0
2022-07-20 12:45:00,315.37,315.37,314.87,314.87,728.0,270.3656,270.3656,269.937,269.937,728.0
2022-07-20 12:50:00,314.91,315.5,314.91,315.5,1100.0,269.9713,270.4771,269.9713,270.4771,1100.0
2022-07-20 12:55:00,315.44,315.61,315.15,315.15,1500.0,270.4256,270.5714,270.177,270.177,1500.0
2022-07-20 13:00:00,315.06,315.73,314.89,315.25,3619.0,270.0999,270.6743,269.9541,270.2627,3619.0
2022-07-20 13:05:00,315.06,315.06,314.71,314.86,504.0,270.0999,270.0999,269.7998,269.9284,504.0
2022-07-20 13:10:00,314.62,314.63,314.34,314.39,2000.0,269.7227,269.7312,269.4826,269.5255,2000.0
2022-07-20 13:15:00,314.21,314.41,314.09,314.25,1733.0,269.3712,269.5426,269.2683,269.4055,1733.0
2022-07-20 13:20:00,314.26,314.27,313.8,314.01,2213.0,269.414,269.4226,269.0197,269.1997,2213.0
2022-07-20 13:25:00,313.88,314.3,313.84,314.3,1947.0,269.0883,269.4483,269.054,269.4483,1947.0
2022-07-20 13:30:00,314.43,315.18,314.43,315.07,2680.0,269.5598,270.2027,269.5598,270.1084,2680.0
2022-07-20 13:35:00,314.85,314.91,314.74,314.91,408.0,269.9198,269.9713,269.8255,269.9713,408.0
2022-07-20 13:40:00,314.61,314.62,314.2,314.31,1210.0,269.7141,269.7227,269.3626,269.4569,1210.0
2022-07-20 13:45:00,314.11,314.32,314.06,314.16,1927.0,269.2854,269.4655,269.2426,269.3283,1927.0
2022-07-20 13:50:00,314.23,314.23,314.01,314.13,2115.0,269.3883,269.3883,269.1997,269.3026,2115.0
2022-07-20 13:55:00,313.97,314.25,313.8,314.14,6712.0,269.1654,269.4055,269.0197,269.3111,6712.0
2022-07-20 14:00:00,314.02,314.91,314.02,314.8,2100.0,269.2083,269.9713,269.2083,269.877,2100.0
2022-07-20 14:05:00,314.93,315.18,314.89,315.01,1263.0,269.9884,270.2027,269.9541,270.057,1263.0
2022-07-20 14:10:00,315.0,315.94,314.9,315.8,7703.0,270.0484,270.8543,269.9627,270.7343,7703.0
2022-07-20 14:15:00,315.95,316.37,315.95,316.33,1616.0,270.8629,271.2229,270.8629,271.1886,1616.0
2022-07-20 14:20:00,316.34,316.47,316.16,316.38,1100.0,271.1972,271.3087,271.0429,271.2315,1100.0
2022-07-20 14:25:00,316.47,316.97,316.47,316.94,5488.0,271.3087,271.7373,271.3087,271.7116,5488.0
2022-07-20 14:30:00,316.82,316.95,316.54,316.95,1500.0,271.6087,271.7202,271.3687,271.7202,1500.0
2022-07-20 14:35:00,317.04,317.04,316.68,316.97,3304.0,271.7973,271.7973,271.4887,271.7373,3304.0
2022-07-20 14:40:00,316.89,317.09,316.87,317.09,1100.0,271.6687,271.8402,271.6516,271.8402,1100.0
2022-07-20 14:45:00,317.1,317.35,316.99,317.35,1296.0,271.8487,272.0631,271.7544,272.0631,1296.0
2022-07-20 14:50:00,317.4,317.4,316.74,316.77,1800.0,272.1059,272.1059,271.5401,271.5658,1800.0
2022-07-20 14:55:00,316.63,317.34,316.47,317.24,5776.0,271.4458,272.0545,271.3087,271.9688,5776.0
2022-07-20 15:00:00,317.26,317.8,317.26,317.8,1016.0,271.9859,272.4489,271.9859,272.4489,1016.0
2022-07-20 15:05:00,317.9,318.0,317.64,317.64,5208.0,272.5346,272.6203,272.3117,272.3117,5208.0
2022-07-20 15:10:00,317.91,318.0,317.86,317.95,4452.0,272.5432,272.6203,272.5003,272.5774,4452.0
2022-07-20 15:15:00,317.93,318.12,317.85,317.96,2000.0,272.5603,272.7232,272.4917,272.586,2000.0
2022-07-20 15:20:00,317.95,317.95,317.49,317.51,2829.0,272.5774,272.5774,272.1831,272.2002,2829.0
2022-07-20 15:25:00,317.62,317.95,317.55,317.95,1411.0,272.2945,272.5774,272.2345,272.5774,1411.0
2022-07-20 15:30:00,317.83,317.86,317.15,317.16,2454.0,272.4746,272.5003,271.8916,271.9002,2454.0
2022-07-20 15:35:00,316.81,317.15,316.71,316.92,3488.0,271.6001,271.8916,271.5144,271.6944,3488.0
2022-07-20 15:40:00,317.07,317.47,317.07,317.3,3421.0,271.823,272.1659,271.823,272.0202,3421.0
2022-07-20 15:45:00,317.28,317.28,316.73,317.02,4191.0,272.0031,272.0031,271.5315,271.7802,4191.0
2022-07-20 15:50:00,316.78,316.97,315.92,315.99,3815.0,271.5744,271.7373,270.8371,270.8971,3815.0
2022-07-20 15:55:00,315.81,316.15,315.69,316.13,11697.0,270.7428,271.0343,270.64,271.0172,11697.0
2022-07-21 09:30:00,315.9,316.96,314.81,315.17,4538.0,270.82,271.7287,269.8855,270.1942,4538.0
2022-07-21 09:35:00,313.94,314.92,313.94,314.67,2600.0,269.1397,269.9798,269.1397,269.7655,2600.0
2022-07-21 09:40:00,314.9,315.62,314.78,315.32,1501.0,269.9627,270.5799,269.8598,270.3228,1501.0
2022-07-21 09:45:00,315.23,315.48,315.22,315.48,200.0,270.2456,270.4599,270.237,270.4599,200.0
2022-07-21 09:50:00,316.05,316.05,315.04,315.76,2340.0,270.9486,270.9486,270.0827,270.7,2340.0
2022-07-21 09:55:00,315.95,316.79,314.31,314.31,1172.0,270.8629,271.583,269.4569,269.4569,1172.0
2022-07-21 10:00:00,315.63,315.63,314.58,314.96,3038.0,270.5885,270.5885,269.6884,270.0141,3038.0
2022-07-21 10:05:00,314.58,314.87,314.19,314.87,800.0,269.6884,269.937,269.354,269.937,800.0
2022-07-21 10:10:00,314.73,314.94,314.61,314.65,929.0,269.817,269.997,269.7141,269.7484,929.0
2022-07-21 10:15:00,314.78,314.78,314.77,314.78,100.0,269.8598,269.8598,269.8512,269.8598,100.0
2022-07-21 10:20:00,314.88,314.89,313.92,313.92,920.0,269.9455,269.9541,269.1225,269.1225,920.0
2022-07-21 10:25:00,313.94,314.39,313.76,314.17,2179.0,269.1397,269.5255,268.9854,269.3369,2179.0
2022-07-21 10:30:00,314.71,315.37,314.71,315.09,3943.0,269.7998,270.3656,269.7998,270.1256,3943.0
2022-07-21 10:35:00,315.26,315.94,314.85,315.94,2460.0,270.2713,270.8543,269.9198,270.8543,2460.0
2022-07-21 10:40:00,315.69,316.11,315.69,316.11,420.0,270.64,271.0,270.64,271.0,420.0
2022-07-21 10:45:00,315.82,315.82,315.2,315.2,620.0,270.7514,270.7514,270.2199,270.2199,620.0
2022-07-21 10:50:00,315.35,315.35,315.18,315.29,400.0,270.3485,270.3485,270.2027,270.297,400.0
2022-07-21 10:55:00,315.66,316.09,315.66,316.09,563.0,270.6142,270.9829,270.6142,270.9829,563.0
2022-07-21 11:00:00,316.09,316.72,316.09,316.72,1825.0,270.9829,271.523,270.9829,271.523,1825.0
2022-07-21 11:05:00,316.63,316.69,316.27,316.28,807.0,271.4458,271.4973,271.1372,271.1458,807.0
2022-07-21 11:10:00,316.47,316.87,316.47,316.74,921.0,271.3087,271.6516,271.3087,271.5401,921.0
2022-07-21 11:15:00,316.65,316.76,316.49,316.59,807.0,271.463,271.5573,271.3258,271.4115,807.0
2022-07-21 11:20:00,316.43,316.5,316.43,316.5,300.0,271.2744,271.3344,271.2744,271.3344,300.0
2022-07-21 11:25:00,316.55,316.81,316.42,316.73,1565.0,271.3772,271.6001,271.2658,271.5315,1565.0
2022-07-21 11:30:00,316.89,317.52,316.87,317.47,1692.0,271.6687,272.2088,271.6516,272.1659,1692.0
2022-07-21 11:35:00,317.83,317.83,317.46,317.7,2357.0,272.4746,272.4746,272.1574,272.3631,2357.0
2022-07-21 11:40:00,317.68,317.77,317.53,317.53,2030.0,272.346,272.4231,272.2174,272.2174,2030.0
2022-07-21 11:45:00,317.37,317.59,317.11,317.11,2011.0,272.0802,272.2688,271.8573,271.8573,2011.0
2022-07-21 11:50:00,316.84,316.84,316.84,316.84,100.0,271.6258,271.6258,271.6258,271.6258,100.0
2022-07-21 11:55:00,316.68,316.98,316.68,316.98,400.0,271.4887,271.7459,271.4887,271.7459,400.0
2022-07-21 12:00:00,316.98,316.98,316.98,316.98,0.0,271.7459,271.7459,271.7459,271.7459,0.0
2022-07-21 12:05:00,316.91,317.16,316.77,317.16,1317.0,271.6859,271.9002,271.5658,271.9002,1317.0
2022-07-21 12:10:00,317.31,317.31,316.92,316.92,976.0,272.0288,272.0288,271.6944,271.6944,976.0
2022-07-21 12:15:00,316.96,317.07,316.8,317.07,490.0,271.7287,271.823,271.5916,271.823,490.0
2022-07-21 12:20:00,317.21,317.58,317.09,317.58,1298.0,271.943,272.2602,271.8402,272.2602,1298.0
2022-07-21 12:25:00,317.45,317.76,317.45,317.75,476.0,272.1488,272.4146,272.1488,272.406,476.0
2022-07-21 12:30:00,317.61,317.88,317.42,317.42,900.0,272.286,272.5174,272.1231,272.1231,900.0
2022-07-21 12:35:00,317.4,317.52,317.4,317.52,501.0,272.1059,272.2088,272.1059,272.2088,501.0
2022-07-21 12:40:00,317.36,317.45,317.34,317.45,456.0,272.0716,272.1488,272.0545,272.1488,456.0
2022-07-21 12:45:00,317.12,317.13,317.12,317.13,298.0,271.8659,271.8745,271.8659,271.8745,298.0
2022-07-21 12:50:00,317.35,317.41,317.18,317.18,1000.0,272.0631,272.1145,271.9173,271.9173,1000.0
2022-07-21 12:55:00,317.27,317.39,317.08,317.39,602.0,271.9945,272.0974,271.8316,272.0974,602.0
2022-07-21 13:00:00,317.35,317.35,317.16,317.2,400.0,272.0631,272.0631,271.9002,271.9345,400.0
2022-07-21 13:05:00,317.17,317.41,316.99,316.99,1445.0,271.9088,272.1145,271.7544,271.7544,1445.0
2022-07-21 13:10:00,317.1,317.15,316.98,317.05,800.0,271.8487,271.8916,271.7459,271.8059,800.0
2022-07-21 13:15:00,317.27,317.27,317.11,317.11,778.0,271.9945,271.9945,271.8573,271.8573,778.0
2022-07-21 13:20:00,317.1,317.1,316.82,316.82,1000.0,271.8487,271.8487,271.6087,271.6087,1000.0
2022-07-21 13:25:00,316.47,316.83,316.47,316.79,820.0,271.3087,271.6173,271.3087,271.583,820.0
2022-07-21 13:30:00,316.65,316.87,316.24,316.37,2801.0,271.463,271.6516,271.1115,271.2229,2801.0
2022-07-21 13:35:00,316.5,317.29,316.5,317.29,1100.0,271.3344,272.0116,271.3344,272.0116,1100.0
2022-07-21 13:40:00,317.2,317.2,316.88,317.04,1488.0,271.9345,271.9345,271.6601,271.7973,1488.0
2022-07-21 13:45:00,316.88,316.91,316.58,316.58,2200.0,271.6601,271.6859,271.403,271.403,2200.0
2022-07-21 13:50:00,316.44,316.44,316.07,316.23,1700.0,271.2829,271.2829,270.9657,271.1029,1700.0
2022-07-21 13:55:00,316.2,316.33,315.98,316.33,2816.0,271.0772,271.1886,270.8886,271.1886,2816.0
2022-07-21 14:00:00,316.45,316.7,316.44,316.5,1778.0,271.2915,271.5058,271.2829,271.3344,1778.0
2022-07-21 14:05:00,316.45,317.01,316.37,317.01,1100.0,271.2915,271.7716,271.2229,271.7716,1100.0
2022-07-21 14:10:00,317.09,317.66,316.98,317.66,2343.0,271.8402,272.3288,271.7459,272.3288,2343.0
2022-07-21 14:15:00,317.49,317.65,317.42,317.65,1504.0,272.1831,272.3203,272.1231,272.3203,1504.0
2022-07-21 14:20:00,317.41,317.71,317.35,317.59,2396.0,272.1145,272.3717,272.0631,272.2688,2396.0
2022-07-21 14:25:00,317.42,317.71,317.42,317.51,800.0,272.1231,272.3717,272.1231,272.2002,800.0
2022-07-21 14:30:00,317.61,317.61,317.34,317.35,1200.0,272.286,272.286,272.0545,272.0631,1200.0
2022-07-21 14:35:00,317.19,317.19,317.02,317.03,900.0,271.9259,271.9259,271.7802,271.7887,900.0
2022-07-21 14:40:00,317.08,317.16,316.96,317.03,1300.0,271.8316,271.9002,271.7287,271.7887,1300.0
2022-07-21 14:45:00,317.13,317.13,317.03,317.03,600.0,271.8745,271.8745,271.7887,271.7887,600.0
2022-07-21 14:50:00,317.4,317.4,317.03,317.15,1300.0,272.1059,272.1059,271.7887,271.8916,1300.0
2022-07-21 14:55:00,317.19,317.49,317.19,317.46,1426.0,271.9259,272.1831,271.9259,272.1574,1426.0
2022-07-21 15:00:00,317.38,317.58,317.24,317.25,1800.0,272.0888,272.2602,271.9688,271.9773,1800.0
2022-07-21 15:05:00,317.33,318.43,317.33,318.29,6453.0,272.0459,272.989,272.0459,272.8689,6453.0
2022-07-21 15:10:00,318.13,318.2,317.57,317.86,1957.0,272.7318,272.7918,272.2517,272.5003,1957.0
2022-07-21 15:15:00,317.71,317.89,317.57,317.89,1400.0,272.3717,272.526,272.2517,272.526,1400.0
2022-07-21 15:20:00,317.82,318.04,317.8,317.87,1557.0,272.466,272.6546,272.4489,272.5089,1557.0
2022-07-21 15:25:00,317.9,318.15,317.89,318.13,1400.0,272.5346,272.7489,272.526,272.7318,1400.0
2022-07-21 15:30:00,318.05,318.1,317.66,318.01,4634.0,272.6632,272.706,272.3288,272.6289,4634.0
2022-07-21 15:35:00,318.06,318.23,317.86,317.86,4295.0,272.6718,272.8175,272.5003,272.5003,4295.0
2022-07-21 15:40:00,317.8,318.04,317.79,317.9,4519.0,272.4489,272.6546,272.4403,272.5346,4519.0
2022-07-21 15:45:00,317.99,318.24,317.96,318.17,3460.0,272.6117,272.8261,272.586,272.7661,3460.0
2022-07-21 15:50:00,318.57,318.69,317.79,317.88,7348.0,273.109,273.2118,272.4403,272.5174,7348.0
2022-07-21 15:55:00,318.0,319.38,318.0,319.28,36052.0,272.6203,273.8034,272.6203,273.7177,36052.0
2022-07-22 09:30:00,320.05,320.05,319.29,319.48,3936.0,274.3778,274.3778,273.7262,273.8891,3936.0
2022-07-22 09:35:00,318.98,320.78,318.97,320.78,2040.0,273.4605,275.0036,273.4519,275.0036,2040.0
2022-07-22 09:40:00,320.4,320.4,320.37,320.37,258.0,274.6778,274.6778,274.6521,274.6521,258.0
2022-07-22 09:45:00,321.36,321.87,321.35,321.5,310.0,275.5008,275.9381,275.4923,275.6209,310.0
2022-07-22 09:50:00,322.0,322.3,321.68,322.3,1110.0,276.0495,276.3067,275.7752,276.3067,1110.0
2022-07-22 09:55:00,322.0,322.44,321.22,321.95,2713.0,276.0495,276.4267,275.3808,276.0066,2713.0
2022-07-22 10:00:00,322.37,322.37,322.37,322.37,100.0,276.3667,276.3667,276.3667,276.3667,100.0
2022-07-22 10:05:00,322.42,322.51,321.53,322.17,1200.0,276.4096,276.4867,275.6466,276.1952,1200.0
2022-07-22 10:10:00,322.03,322.67,321.93,322.67,1102.0,276.0752,276.6239,275.9895,276.6239,1102.0
2022-07-22 10:15:00,322.78,322.79,322.73,322.73,800.0,276.7182,276.7268,276.6753,276.6753,800.0
2022-07-22 10:20:00,323.0,323.59,322.81,323.59,791.0,276.9068,277.4126,276.7439,277.4126,791.0
2022-07-22 10:25:00,323.16,323.41,322.98,323.41,600.0,277.044,277.2583,276.8897,277.2583,600.0
2022-07-22 10:30:00,323.54,323.54,323.41,323.41,432.0,277.3697,277.3697,277.2583,277.2583,432.0
2022-07-22 10:35:00,323.17,323.57,323.0,323.57,1400.0,277.0525,277.3955,276.9068,277.3955,1400.0
2022-07-22 10:40:00,323.84,323.87,323.62,323.63,1981.0,277.6269,277.6526,277.4383,277.4469,1981.0
2022-07-22 10:45:00,323.24,323.62,322.79,322.79,1044.0,277.1125,277.4383,276.7268,276.7268,1044.0
2022-07-22 10:50:00,322.75,322.95,322.75,322.95,1105.0,276.6925,276.8639,276.6925,276.8639,1105.0
2022-07-22 10:55:00,322.72,322.82,322.62,322.63,465.0,276.6668,276.7525,276.581,276.5896,465.0
2022-07-22 11:00:00,322.6,322.6,322.32,322.32,400.0,276.5639,276.5639,276.3238,276.3238,400.0
2022-07-22 11:05:00,322.29,322.54,322.29,322.54,341.0,276.2981,276.5124,276.2981,276.5124,341.0
2022-07-22 11:10:00,322.51,322.54,322.51,322.54,400.0,276.4867,276.5124,276.4867,276.5124,400.0
2022-07-22 11:15:00,322.33,322.39,322.33,322.38,400.0,276.3324,276.3838,276.3324,276.3753,400.0
2022-07-22 11:20:00,322.23,322.23,321.75,321.75,465.0,276.2467,276.2467,275.8352,275.8352,465.0
2022-07-22 11:25:00,322.03,322.16,321.63,321.78,1551.0,276.0752,276.1867,275.7323,275.8609,1551.0
2022-07-22 11:30:00,321.88,322.13,321.57,321.57,1639.0,275.9466,276.1609,275.6809,275.6809,1639.0
2022-07-22 11:35:00,321.39,321.39,320.9,320.99,500.0,275.5265,275.5265,275.1065,275.1836,500.0
2022-07-22 11:40:00,320.89,321.47,320.65,320.66,6365.0,275.0979,275.5951,274.8921,274.9007,6365.0
2022-07-22 11:45:00,320.52,320.52,320.24,320.33,2301.0,274.7807,274.7807,274.5407,274.6178,2301.0
2022-07-22 11:50:00,320.2,320.48,320.04,320.44,1383.0,274.5064,274.7464,274.3692,274.7121,1383.0
2022-07-22 11:55:00,320.29,320.8,320.21,320.8,1842.0,274.5835,275.0207,274.5149,275.0207,1842.0
2022-07-22 12:00:00,320.91,321.02,320.69,320.69,1113.0,275.115,275.2093,274.9264,274.9264,1113.0
2022-07-22 12:05:00,320.78,320.97,320.47,320.48,966.0,275.0036,275.1665,274.7378,274.7464,966.0
2022-07-22 12:10:00,320.53,321.02,320.44,321.02,957.0,274.7893,275.2093,274.7121,275.2093,957.0
2022-07-22 12:15:00,320.93,321.46,320.92,321.45,600.0,275.1322,275.5866,275.1236,275.578,600.0
2022-07-22 12:20:00,321.43,321.43,321.16,321.16,501.0,275.5608,275.5608,275.3294,275.3294,501.0
2022-07-22 12:25:00,321.18,321.3,320.99,321.28,2102.0,275.3465,275.4494,275.1836,275.4322,2102.0
2022-07-22 12:30:00,321.24,321.56,321.11,321.54,800.0,275.398,275.6723,275.2865,275.6551,800.0
2022-07-22 12:35:00,321.3,321.36,321.05,321.05,385.0,275.4494,275.5008,275.2351,275.2351,385.0
2022-07-22 12:40:00,321.05,321.07,320.87,320.98,900.0,275.2351,275.2522,275.0808,275.1751,900.0
2022-07-22 12:45:00,320.91,321.13,320.91,321.13,977.0,275.115,275.3037,275.115,275.3037,977.0
2022-07-22 12:50:00,321.16,321.31,321.12,321.31,1005.0,275.3294,275.458,275.2951,275.458,1005.0
2022-07-22 12:55:00,321.42,321.56,321.37,321.56,800.0,275.5523,275.6723,275.5094,275.6723,800.0
2022-07-22 13:00:00,321.23,321.24,321.2,321.24,300.0,275.3894,275.398,275.3637,275.398,300.0
2022-07-22 13:05:00,321.31,321.42,321.25,321.27,800.0,275.458,275.5523,275.4065,275.4237,800.0
2022-07-22 13:10:00,320.89,321.14,320.87,320.99,800.0,275.0979,275.3122,275.0808,275.1836,800.0
2022-07-22 13:15:00,320.5,320.76,320.5,320.65,904.0,274.7636,274.9865,274.7636,274.8921,904.0
2022-07-22 13:20:00,320.74,320.74,320.51,320.52,869.0,274.9693,274.9693,274.7721,274.7807,869.0
2022-07-22 13:25:00,320.69,320.75,320.69,320.69,500.0,274.9264,274.9779,274.9264,274.9264,500.0
2022-07-22 13:30:00,320.34,320.34,319.8,319.81,1100.0,274.6264,274.6264,274.1634,274.172,1100.0
2022-07-22 13:35:00,319.82,319.9,319.82,319.9,921.0,274.1806,274.2492,274.1806,274.2492,921.0
2022-07-22 13:40:00,320.04,320.06,319.51,319.56,704.0,274.3692,274.3863,273.9148,273.9577,704.0
2022-07-22 13:45:00,319.65,319.65,319.31,319.57,800.0,274.0349,274.0349,273.7434,273.9663,800.0
2022-07-22 13:50:00,319.38,319.38,319.05,319.05,821.0,273.8034,273.8034,273.5205,273.5205,821.0
2022-07-22 13:55:00,318.91,319.18,318.88,319.18,1084.0,273.4005,273.6319,273.3747,273.6319,1084.0
2022-07-22 14:00:00,319.42,319.45,319.32,319.32,518.0,273.8377,273.8634,273.7519,273.7519,518.0
2022-07-22 14:05:00,319.11,319.16,318.82,319.16,906.0,273.5719,273.6148,273.3233,273.6148,906.0
2022-07-22 14:10:00,318.96,318.96,318.59,318.7,596.0,273.4433,273.4433,273.1261,273.2204,596.0
2022-07-22 14:15:00,318.71,318.94,318.71,318.94,631.0,273.229,273.4262,273.229,273.4262,631.0
2022-07-22 14:20:00,318.86,318.87,318.81,318.81,595.0,273.3576,273.3662,273.3147,273.3147,595.0
2022-07-22 14:25:00,318.79,318.91,318.75,318.91,1000.0,273.2976,273.4005,273.2633,273.4005,1000.0
2022-07-22 14:30:00,318.47,318.57,318.47,318.49,400.0,273.0232,273.109,273.0232,273.0404,400.0
2022-07-22 14:35:00,318.33,318.45,318.21,318.24,800.0,272.9032,273.0061,272.8003,272.8261,800.0
2022-07-22 14:40:00,318.15,318.15,317.99,318.0,2919.0,272.7489,272.7489,272.6117,272.6203,2919.0
2022-07-22 14:45:00,318.11,318.11,317.86,317.97,1600.0,272.7146,272.7146,272.5003,272.5946,1600.0
2022-07-22 14:50:00,317.93,318.15,317.73,317.88,8577.0,272.5603,272.7489,272.3888,272.5174,8577.0
2022-07-22 14:55:00,317.88,318.0,317.61,317.61,6315.0,272.5174,272.6203,272.286,272.286,6315.0
2022-07-22 15:00:00,317.57,317.91,317.57,317.91,4700.0,272.2517,272.5432,272.2517,272.5432,4700.0
2022-07-22 15:05:00,317.85,318.7,317.85,318.7,3098.0,272.4917,273.2204,272.4917,273.2204,3098.0
2022-07-22 15:10:00,318.62,318.95,318.56,318.93,1025.0,273.1518,273.4347,273.1004,273.4176,1025.0
2022-07-22 15:15:00,319.3,319.36,318.95,318.95,751.0,273.7348,273.7862,273.4347,273.4347,751.0
2022-07-22 15:20:00,319.01,319.04,318.34,318.49,9166.0,273.4862,273.5119,272.9118,273.0404,9166.0
2022-07-22 15:25:00,318.49,318.65,318.19,318.65,2937.0,273.0404,273.1776,272.7832,273.1776,2937.0
2022-07-22 15:30:00,318.75,319.0,318.58,318.65,4775.0,273.2633,273.4776,273.1175,273.1776,4775.0
2022-07-22 15:35:00,318.5,318.8,318.5,318.74,3075.0,273.049,273.3062,273.049,273.2547,3075.0
2022-07-22 15:40:00,319.03,319.4,319.02,319.02,3584.0,273.5033,273.8205,273.4948,273.4948,3584.0
2022-07-22 15:45:00,318.93,318.94,318.4,318.6,3642.0,273.4176,273.4262,272.9632,273.1347,3642.0
2022-07-22 15:50:00,318.83,319.46,318.36,318.99,27593.0,273.3319,273.872,272.9289,273.469,27593.0
2022-07-22 15:55:00,318.99,319.7,318.64,319.68,40820.0,273.469,274.0777,273.169,274.0606,40820.0
2022-07-25 09:30:00,328.13,328.65,322.53,323.93,41580.0,281.3047,281.7505,276.5039,277.7041,41580.0
2022-07-25 09:35:00,323.61,324.76,321.5,321.5,13025.0,277.4297,278.4156,275.6209,275.6209,13025.0
2022-07-25 09:40:00,321.26,321.26,320.25,321.05,4526.0,275.4151,275.4151,274.5492,275.2351,4526.0
2022-07-25 09:45:00,320.78,322.84,320.61,322.0,11111.0,275.0036,276.7696,274.8579,276.0495,11111.0
2022-07-25 09:50:00,322.32,323.6,322.0,323.47,4848.0,276.3238,277.4212,276.0495,277.3097,4848.0
2022-07-25 09:55:00,323.4,323.95,323.32,323.34,12006.0,277.2497,277.7212,277.1811,277.1983,12006.0
2022-07-25 10:00:00,323.12,323.36,322.72,323.19,4843.0,277.0097,277.2154,276.6668,277.0697,4843.0
2022-07-25 10:05:00,323.21,323.54,322.94,323.46,7807.0,277.0868,277.3697,276.8554,277.3012,7807.0
2022-07-25 10:10:00,323.24,323.24,322.51,322.51,2589.0,277.1125,277.1125,276.4867,276.4867,2589.0
2022-07-25 10:15:00,322.36,322.37,321.3,321.59,5402.0,276.3581,276.3667,275.4494,275.698,5402.0
2022-07-25 10:20:00,321.82,322.67,321.72,322.51,2202.0,275.8952,276.6239,275.8095,276.4867,2202.0
2022-07-25 10:25:00,322.56,322.57,321.85,322.04,2387.0,276.5296,276.5382,275.9209,276.0838,2387.0
2022-07-25 10:30:00,321.5,322.17,321.35,322.17,1046.0,275.6209,276.1952,275.4923,276.1952,1046.0
2022-07-25 10:35:00,322.05,322.05,321.55,321.55,1600.0,276.0924,276.0924,275.6637,275.6637,1600.0
2022-07-25 10:40:00,321.62,322.04,321.62,322.04,1050.0,275.7237,276.0838,275.7237,276.0838,1050.0
2022-07-25 10:45:00,322.25,322.86,322.18,322.86,1129.0,276.2638,276.7868,276.2038,276.7868,1129.0
2022-07-25 10:50:00,322.74,322.85,322.25,322.37,1531.0,276.6839,276.7782,276.2638,276.3667,1531.0
2022-07-25 10:55:00,322.43,322.6,322.1,322.1,1390.0,276.4181,276.5639,276.1352,276.1352,1390.0
2022-07-25 11:00:00,321.84,322.06,321.76,322.0,2848.0,275.9123,276.1009,275.8437,276.0495,2848.0
2022-07-25 11:05:00,322.0,323.08,322.0,322.51,3578.0,276.0495,276.9754,276.0495,276.4867,3578.0
2022-07-25 11:10:00,322.81,322.81,322.2,322.38,1495.0,276.7439,276.7439,276.221,276.3753,1495.0
2022-07-25 11:15:00,322.44,322.58,322.42,322.46,1084.0,276.4267,276.5467,276.4096,276.4439,1084.0
2022-07-25 11:20:00,322.58,322.96,322.58,322.88,1020.0,276.5467,276.8725,276.5467,276.8039,1020.0
2022-07-25 11:25:00,322.97,323.32,322.78,323.13,2991.0,276.8811,277.1811,276.7182,277.0182,2991.0
2022-07-25 11:30:00,323.03,323.1,322.79,322.95,1854.0,276.9325,276.9925,276.7268,276.8639,1854.0
2022-07-25 11:35:00,323.18,323.4,323.05,323.4,2135.0,277.0611,277.2497,276.9497,277.2497,2135.0
2022-07-25 11:40:00,323.44,323.51,323.23,323.44,1300.0,277.284,277.344,277.104,277.284,1300.0
2022-07-25 11:45:00,323.64,324.12,323.56,324.12,1700.0,277.4555,277.867,277.3869,277.867,1700.0
2022-07-25 11:50:00,324.16,324.38,324.1,324.18,2257.0,277.9013,278.0899,277.8498,277.9184,2257.0
2022-07-25 11:55:00,324.32,324.55,324.2,324.2,3100.0,278.0384,278.2356,277.9356,277.9356,3100.0
2022-07-25 12:00:00,324.29,324.78,324.18,324.78,5352.0,278.0127,278.4328,277.9184,278.4328,5352.0
2022-07-25 12:05:00,324.71,324.71,323.98,323.99,1100.0,278.3728,278.3728,277.7469,277.7555,1100.0
2022-07-25 12:10:00,323.73,324.12,323.73,323.85,1317.0,277.5326,277.867,277.5326,277.6355,1317.0
2022-07-25 12:15:00,323.64,323.71,323.53,323.57,1043.0,277.4555,277.5155,277.3612,277.3955,1043.0
2022-07-25 12:20:00,323.57,323.58,323.37,323.53,815.0,277.3955,277.404,277.224,277.3612,815.0
2022-07-25 12:25:00,323.35,323.58,323.19,323.51,2019.0,277.2069,277.404,277.0697,277.344,2019.0
2022-07-25 12:30:00,323.55,324.03,323.54,323.64,802.0,277.3783,277.7898,277.3697,277.4555,802.0
2022-07-25 12:35:00,323.21,323.25,322.93,322.94,4721.0,277.0868,277.1211,276.8468,276.8554,4721.0
2022-07-25 12:40:00,322.58,322.58,322.3,322.31,500.0,276.5467,276.5467,276.3067,276.3153,500.0
2022-07-25 12:45:00,322.46,323.11,322.46,323.11,1336.0,276.4439,277.0011,276.4439,277.0011,1336.0
2022-07-25 12:50:00,322.91,322.94,322.45,322.56,1402.0,276.8296,276.8554,276.4353,276.5296,1402.0
2022-07-25 12:55:00,322.32,322.34,322.03,322.12,800.0,276.3238,276.341,276.0752,276.1524,800.0
2022-07-25 13:00:00,322.24,322.61,321.92,322.42,4752.0,276.2553,276.5725,275.9809,276.4096,4752.0
2022-07-25 13:05:00,322.31,322.31,321.75,322.05,1028.0,276.3153,276.3153,275.8352,276.0924,1028.0
2022-07-25 13:10:00,322.22,322.42,322.13,322.42,1589.0,276.2381,276.4096,276.1609,276.4096,1589.0
2022-07-25 13:15:00,322.39,322.59,322.27,322.28,2020.0,276.3838,276.5553,276.281,276.2895,2020.0
2022-07-25 13:20:00,322.21,322.21,322.0,322.0,1434.0,276.2295,276.2295,276.0495,276.0495,1434.0
2022-07-25 13:25:00,322.14,322.31,322.1,322.15,900.0,276.1695,276.3153,276.1352,276.1781,900.0
2022-07-25 13:30:00,322.07,322.15,322.02,322.15,845.0,276.1095,276.1781,276.0666,276.1781,845.0
2022-07-25 13:35:00,322.04,322.43,322.04,322.25,1362.0,276.0838,276.4181,276.0838,276.2638,1362.0
2022-07-25 13:40:00,322.1,322.21,321.99,322.15,1983.0,276.1352,276.2295,276.0409,276.1781,1983.0
2022-07-25 13:45:00,322.19,322.37,322.1,322.1,1921.0,276.2124,276.3667,276.1352,276.1352,1921.0
2022-07-25 13:50:00,322.05,322.13,321.83,321.88,2920.0,276.0924,276.1609,275.9038,275.9466,2920.0
2022-07-25 13:55:00,321.82,322.01,321.79,322.01,1215.0,275.8952,276.0581,275.8695,276.0581,1215.0
2022-07-25 14:00:00,321.84,322.01,321.5,321.5,1736.0,275.9123,276.0581,275.6209,275.6209,1736.0
2022-07-25 14:05:00,321.57,322.27,321.57,322.0,1693.0,275.6809,276.281,275.6809,276.0495,1693.0
2022-07-25 14:10:00,322.13,322.55,322.13,322.4,1000.0,276.1609,276.521,276.1609,276.3924,1000.0
2022-07-25 14:15:00,322.29,322.7,322.29,322.7,5201.0,276.2981,276.6496,276.2981,276.6496,5201.0
2022-07-25 14:20:00,322.7,323.11,322.66,323.11,2152.0,276.6496,277.0011,276.6153,277.0011,2152.0
2022-07-25 14:25:00,323.22,323.22,322.86,322.88,2487.0,277.0954,277.0954,276.7868,276.8039,2487.0
2022-07-25 14:30:00,322.89,322.96,322.58,322.78,2201.0,276.8125,276.8725,276.5467,276.7182,2201.0
2022-07-25 14:35:00,322.8,322.97,322.59,322.59,903.0,276.7353,276.8811,276.5553,276.5553,903.0
2022-07-25 14:40:00,322.82,323.11,322.81,322.9,1760.0,276.7525,277.0011,276.7439,276.8211,1760.0
2022-07-25 14:45:00,322.79,322.81,322.49,322.81,1000.0,276.7268,276.7439,276.4696,276.7439,1000.0
2022-07-25 14:50:00,322.74,322.9,322.59,322.9,1200.0,276.6839,276.8211,276.5553,276.8211,1200.0
2022-07-25 14:55:00,322.91,323.07,322.74,322.78,2008.0,276.8296,276.9668,276.6839,276.7182,2008.0
2022-07-25 15:00:00,322.73,322.88,322.59,322.63,4993.0,276.6753,276.8039,276.5553,276.5896,4993.0
2022-07-25 15:05:00,322.45,322.45,321.88,322.09,2701.0,276.4353,276.4353,275.9466,276.1267,2701.0
2022-07-25 15:10:00,322.23,322.24,321.85,321.85,2862.0,276.2467,276.2553,275.9209,275.9209,2862.0
2022-07-25 15:15:00,321.51,322.15,321.51,322.15,4501.0,275.6294,276.1781,275.6294,276.1781,4501.0
2022-07-25 15:20:00,322.03,322.2,321.96,322.11,2798.0,276.0752,276.221,276.0152,276.1438,2798.0
2022-07-25 15:25:00,322.19,322.24,321.89,321.89,3540.0,276.2124,276.2553,275.9552,275.9552,3540.0
2022-07-25 15:30:00,321.83,322.31,321.82,322.24,8072.0,275.9038,276.3153,275.8952,276.2553,8072.0
2022-07-25 15:35:00,322.25,322.39,321.86,322.36,8925.0,276.2638,276.3838,275.9295,276.3581,8925.0
2022-07-25 15:40:00,322.35,322.45,321.95,322.3,9915.0,276.3496,276.4353,276.0066,276.3067,9915.0
2022-07-25 15:45:00,322.31,322.4,322.13,322.38,7896.0,276.3153,276.3924,276.1609,276.3753,7896.0
2022-07-25 15:50:00,322.48,323.44,322.4,323.44,11691.0,276.461,277.284,276.3924,277.284,11691.0
2022-07-25 15:55:00,323.5,324.34,323.49,323.71,28408.0,277.3354,278.0556,277.3269,277.5155,28408.0
2022-07-26 09:30:00,322.56,323.78,322.32,323.78,15859.0,276.5296,277.5755,276.3238,277.5755,15859.0
2022-07-26 09:35:00,324.27,324.49,323.34,323.68,8039.0,277.9956,278.1842,277.1983,277.4898,8039.0
2022-07-26 09:40:00,323.43,326.0,323.42,325.21,9106.0,277.2754,279.4787,277.2669,278.8014,9106.0
2022-07-26 09:45:00,325.21,326.21,325.19,325.33,4534.0,278.8014,279.6587,278.7843,278.9043,4534.0
2022-07-26 09:50:00,325.6,325.95,324.6,325.21,6391.0,279.1358,279.4358,278.2785,278.8014,6391.0
2022-07-26 09:55:00,325.21,325.67,324.79,325.45,4160.0,278.8014,279.1958,278.4414,279.0072,4160.0
2022-07-26 10:00:00,325.46,325.72,324.7,325.72,5321.0,279.0157,279.2386,278.3642,279.2386,5321.0
2022-07-26 10:05:00,325.72,325.72,324.52,324.76,5334.0,279.2386,279.2386,278.2099,278.4156,5334.0
2022-07-26 10:10:00,324.64,324.83,323.68,324.15,4400.0,278.3128,278.4756,277.4898,277.8927,4400.0
2022-07-26 10:15:00,324.3,324.83,324.09,324.79,7975.0,278.0213,278.4756,277.8413,278.4414,7975.0
2022-07-26 10:20:00,325.0,325.09,324.26,324.64,5785.0,278.6214,278.6985,277.987,278.3128,5785.0
2022-07-26 10:25:00,324.5,324.57,324.11,324.11,3928.0,278.1927,278.2528,277.8584,277.8584,3928.0
2022-07-26 10:30:00,324.14,324.34,323.9,324.1,2903.0,277.8841,278.0556,277.6784,277.8498,2903.0
2022-07-26 10:35:00,324.17,324.66,323.9,324.18,5533.0,277.9098,278.3299,277.6784,277.9184,5533.0
2022-07-26 10:40:00,324.06,324.25,323.93,324.03,2406.0,277.8155,277.9784,277.7041,277.7898,2406.0
2022-07-26 10:45:00,323.82,323.87,323.61,323.64,4381.0,277.6098,277.6526,277.4297,277.4555,4381.0
2022-07-26 10:50:00,323.64,323.76,322.89,323.02,5535.0,277.4555,277.5583,276.8125,276.9239,5535.0
2022-07-26 10:55:00,322.86,323.75,322.85,323.63,4791.0,276.7868,277.5498,276.7782,277.4469,4791.0
2022-07-26 11:00:00,323.75,324.35,323.75,324.13,2100.0,277.5498,278.0641,277.5498,277.8755,2100.0
2022-07-26 11:05:00,324.16,324.26,323.97,324.26,2315.0,277.9013,277.987,277.7384,277.987,2315.0
2022-07-26 11:10:00,324.29,324.34,323.98,324.18,2194.0,278.0127,278.0556,277.7469,277.9184,2194.0
2022-07-26 11:15:00,324.06,324.64,324.06,324.43,2531.0,277.8155,278.3128,277.8155,278.1327,2531.0
2022-07-26 11:20:00,324.51,325.49,324.51,325.21,3456.0,278.2013,279.0415,278.2013,278.8014,3456.0
2022-07-26 11:25:00,325.21,325.37,324.66,324.81,4355.0,278.8014,278.9386,278.3299,278.4585,4355.0
2022-07-26 11:30:00,324.8,324.94,324.32,324.32,5693.0,278.4499,278.57,278.0384,278.0384,5693.0
2022-07-26 11:35:00,324.42,324.54,324.07,324.43,4063.0,278.1242,278.227,277.8241,278.1327,4063.0
2022-07-26 11:40:00,324.58,325.5,324.58,325.47,1321.0,278.2613,279.05,278.2613,279.0243,1321.0
2022-07-26 11:45:00,325.52,325.54,325.11,325.34,3086.0,279.0672,279.0843,278.7157,278.9129,3086.0
2022-07-26 11:50:00,325.34,325.44,325.09,325.13,3106.0,278.9129,278.9986,278.6985,278.7328,3106.0
2022-07-26 11:55:00,325.21,325.8,325.2,325.74,1400.0,278.8014,279.3072,278.7928,279.2558,1400.0
2022-07-26 12:00:00,325.75,325.86,325.52,325.52,1936.0,279.2644,279.3587,279.0672,279.0672,1936.0
2022-07-26 12:05:00,325.65,325.65,325.4,325.4,2400.0,279.1786,279.1786,278.9643,278.9643,2400.0
2022-07-26 12:10:00,325.3,325.45,325.16,325.36,2192.0,278.8786,279.0072,278.7586,278.93,2192.0
2022-07-26 12:15:00,325.4,325.66,325.38,325.43,1494.0,278.9643,279.1872,278.9472,278.99,1494.0
2022-07-26 12:20:00,325.33,325.84,325.14,325.84,1906.0,278.9043,279.3415,278.7414,279.3415,1906.0
2022-07-26 12:25:00,325.78,326.1,325.78,326.09,977.0,279.2901,279.5644,279.2901,279.5558,977.0
2022-07-26 12:30:00,325.99,326.07,325.84,325.94,2170.0,279.4701,279.5387,279.3415,279.4272,2170.0
2022-07-26 12:35:00,325.88,326.03,325.64,325.66,2203.0,279.3758,279.5044,279.1701,279.1872,2203.0
2022-07-26 12:40:00,325.55,325.72,325.38,325.63,1324.0,279.0929,279.2386,278.9472,279.1615,1324.0
2022-07-26 12:45:00,325.66,325.92,325.54,325.58,1741.0,279.1872,279.4101,279.0843,279.1186,1741.0
2022-07-26 12:50:00,325.74,326.01,325.69,325.98,1728.0,279.2558,279.4873,279.2129,279.4615,1728.0
2022-07-26 12:55:00,326.05,326.15,326.01,326.11,1220.0,279.5216,279.6073,279.4873,279.573,1220.0
2022-07-26 13:00:00,326.05,326.22,325.88,326.1,1612.0,279.5216,279.6673,279.3758,279.5644,1612.0
2022-07-26 13:05:00,326.02,326.46,326.02,326.28,1461.0,279.4958,279.873,279.4958,279.7187,1461.0
2022-07-26 13:10:00,326.22,326.23,326.04,326.22,1563.0,279.6673,279.6759,279.513,279.6673,1563.0
2022-07-26 13:15:00,326.07,326.26,325.93,326.03,2206.0,279.5387,279.7016,279.4187,279.5044,2206.0
2022-07-26 13:20:00,326.14,326.39,325.97,326.24,2116.0,279.5987,279.813,279.453,279.6844,2116.0
2022-07-26 13:25:00,326.25,326.29,326.09,326.26,1571.0,279.693,279.7273,279.5558,279.7016,1571.0
2022-07-26 13:30:00,326.07,326.16,325.94,326.0,1138.0,279.5387,279.6159,279.4272,279.4787,1138.0
2022-07-26 13:35:00,326.1,326.11,325.87,326.11,1044.0,279.5644,279.573,279.3672,279.573,1044.0
2022-07-26 13:40:00,325.92,325.94,325.6,325.86,2659.0,279.4101,279.4272,279.1358,279.3587,2659.0
2022-07-26 13:45:00,325.79,325.96,325.68,325.8,5486.0,279.2987,279.4444,279.2044,279.3072,5486.0
2022-07-26 13:50:00,325.86,326.0,325.75,325.97,2133.0,279.3587,279.4787,279.2644,279.453,2133.0
2022-07-26 13:55:00,325.92,326.2,325.84,326.1,2211.0,279.4101,279.6501,279.3415,279.5644,2211.0
2022-07-26 14:00:00,326.07,327.09,326.07,327.09,7022.0,279.5387,280.4131,279.5387,280.4131,7022.0
2022-07-26 14:05:00,327.11,327.11,326.33,326.33,4213.0,280.4303,280.4303,279.7616,279.7616,4213.0
2022-07-26 14:10:00,326.46,326.51,326.14,326.14,1014.0,279.873,279.9159,279.5987,279.5987,1014.0
2022-07-26 14:15:00,326.1,326.75,326.1,326.62,5331.0,279.5644,280.1217,279.5644,280.0102,5331.0
2022-07-26 14:20:00,326.67,327.04,326.49,327.04,1694.0,280.0531,280.3703,279.8988,280.3703,1694.0
2022-07-26 14:25:00,326.87,326.87,326.41,326.41,1537.0,280.2245,280.2245,279.8302,279.8302,1537.0
2022-07-26 14:30:00,326.56,326.56,326.41,326.5,800.0,279.9588,279.9588,279.8302,279.9073,800.0
2022-07-26 14:35:00,326.5,326.5,326.33,326.41,1223.0,279.9073,279.9073,279.7616,279.8302,1223.0
2022-07-26 14:40:00,326.31,326.4,326.31,326.33,700.0,279.7444,279.8216,279.7444,279.7616,700.0
2022-07-26 14:45:00,326.33,326.52,326.27,326.36,2603.0,279.7616,279.9245,279.7102,279.7873,2603.0
2022-07-26 14:50:00,326.48,326.64,326.46,326.61,2202.0,279.8902,280.0274,279.873,280.0016,2202.0
2022-07-26 14:55:00,326.47,326.87,326.47,326.87,1161.0,279.8816,280.2245,279.8816,280.2245,1161.0
2022-07-26 15:00:00,326.75,327.23,326.72,326.93,9405.0,280.1217,280.5332,280.0959,280.276,9405.0
2022-07-26 15:05:00,326.49,326.62,326.37,326.45,1056.0,279.8988,280.0102,279.7959,279.8645,1056.0
2022-07-26 15:10:00,326.47,327.01,326.42,326.88,1502.0,279.8816,280.3446,279.8388,280.2331,1502.0
2022-07-26 15:15:00,326.96,327.29,326.91,327.19,2022.0,280.3017,280.5846,280.2588,280.4989,2022.0
2022-07-26 15:20:00,327.15,327.24,326.91,326.91,1250.0,280.4646,280.5417,280.2588,280.2588,1250.0
2022-07-26 15:25:00,326.79,326.98,326.79,326.97,3103.0,280.156,280.3188,280.156,280.3103,3103.0
2022-07-26 15:30:00,326.94,326.94,326.62,326.69,2645.0,280.2845,280.2845,280.0102,280.0702,2645.0
2022-07-26 15:35:00,326.8,327.24,326.8,327.24,1581.0,280.1645,280.5417,280.1645,280.5417,1581.0
2022-07-26 15:40:00,327.17,327.31,326.96,326.98,4061.0,280.4817,280.6017,280.3017,280.3188,4061.0
2022-07-26 15:45:00,327.04,327.13,326.64,326.65,3873.0,280.3703,280.4474,280.0274,280.0359,3873.0
2022-07-26 15:50:00,326.74,327.48,326.74,327.44,9408.0,280.1131,280.7475,280.1131,280.7132,9408.0
2022-07-26 15:55:00,327.53,327.73,326.7,326.7,25364.0,280.7904,280.9618,280.0788,280.0788,25364.0
2022-07-27 09:30:00,326.0,327.14,325.77,327.14,7231.0,279.4787,280.456,279.2815,280.456,7231.0
2022-07-27 09:35:00,326.83,327.11,325.72,326.32,3743.0,280.1902,280.4303,279.2386,279.753,3743.0
2022-07-27 09:40:00,326.67,327.4,325.94,326.68,4514.0,280.0531,280.6789,279.4272,280.0616,4514.0
2022-07-27 09:45:00,326.64,327.13,326.01,326.39,5009.0,280.0274,280.4474,279.4873,279.813,5009.0
2022-07-27 09:50:00,326.13,326.13,325.76,325.91,1100.0,279.5901,279.5901,279.2729,279.4015,1100.0
2022-07-27 09:55:00,325.64,325.72,324.49,324.52,2630.0,279.1701,279.2386,278.1842,278.2099,2630.0
2022-07-27 10:00:00,324.35,324.85,324.04,324.57,2700.0,278.0641,278.4928,277.7984,278.2528,2700.0
2022-07-27 10:05:00,324.41,324.41,324.0,324.19,2934.0,278.1156,278.1156,277.7641,277.927,2934.0
2022-07-27 10:10:00,324.24,324.28,323.43,323.43,1100.0,277.9698,278.0041,277.2754,277.2754,1100.0
2022-07-27 10:15:00,323.56,323.93,323.51,323.92,2976.0,277.3869,277.7041,277.344,277.6955,2976.0
2022-07-27 10:20:00,323.8,323.88,323.69,323.75,1058.0,277.5926,277.6612,277.4983,277.5498,1058.0
2022-07-27 10:25:00,323.66,323.68,323.4,323.65,1499.0,277.4726,277.4898,277.2497,277.464,1499.0
2022-07-27 10:30:00,323.78,323.92,323.73,323.92,601.0,277.5755,277.6955,277.5326,277.6955,601.0
2022-07-27 10:35:00,323.76,323.97,323.54,323.97,3581.0,277.5583,277.7384,277.3697,277.7384,3581.0
2022-07-27 10:40:00,324.02,324.09,323.45,323.73,1152.0,277.7812,277.8413,277.2926,277.5326,1152.0
2022-07-27 10:45:00,323.51,323.93,323.51,323.61,839.0,277.344,277.7041,277.344,277.4297,839.0
2022-07-27 10:50:00,323.87,323.87,323.51,323.6,1876.0,277.6526,277.6526,277.344,277.4212,1876.0
2022-07-27 10:55:00,323.67,324.08,323.67,324.06,1663.0,277.4812,277.8327,277.4812,277.8155,1663.0
2022-07-27 11:00:00,324.14,324.62,324.14,324.61,802.0,277.8841,278.2956,277.8841,278.287,802.0
2022-07-27 11:05:00,324.33,324.54,324.29,324.54,1374.0,278.047,278.227,278.0127,278.227,1374.0
2022-07-27 11:10:00,324.8,324.98,324.75,324.98,1849.0,278.4499,278.6042,278.4071,278.6042,1849.0
2022-07-27 11:15:00,325.16,325.58,325.07,325.17,1560.0,278.7586,279.1186,278.6814,278.7671,1560.0
2022-07-27 11:20:00,324.94,325.05,324.84,325.02,854.0,278.57,278.6643,278.4842,278.6385,854.0
2022-07-27 11:25:00,325.2,325.3,325.18,325.3,300.0,278.7928,278.8786,278.7757,278.8786,300.0
2022-07-27 11:30:00,325.32,325.91,325.32,325.8,3593.0,278.8957,279.4015,278.8957,279.3072,3593.0
2022-07-27 11:35:00,325.86,326.7,325.86,326.5,3808.0,279.3587,280.0788,279.3587,279.9073,3808.0
2022-07-27 11:40:00,326.5,326.61,325.42,325.42,2458.0,279.9073,280.0016,278.9815,278.9815,2458.0
2022-07-27 11:45:00,325.28,325.61,325.19,325.33,1865.0,278.8614,279.1443,278.7843,278.9043,1865.0
2022-07-27 11:50:00,325.66,326.03,325.66,325.7,1100.0,279.1872,279.5044,279.1872,279.2215,1100.0
2022-07-27 11:55:00,325.82,326.18,325.82,326.18,505.0,279.3244,279.633,279.3244,279.633,505.0
2022-07-27 12:00:00,326.09,326.19,325.95,326.07,1253.0,279.5558,279.6416,279.4358,279.5387,1253.0
2022-07-27 12:05:00,325.97,325.97,325.8,325.81,1679.0,279.453,279.453,279.3072,279.3158,1679.0
2022-07-27 12:10:00,325.92,325.98,325.7,325.88,2499.0,279.4101,279.4615,279.2215,279.3758,2499.0
2022-07-27 12:15:00,325.88,326.44,325.86,326.44,3020.0,279.3758,279.8559,279.3587,279.8559,3020.0
2022-07-27 12:20:00,326.36,326.61,326.3,326.53,3515.0,279.7873,280.0016,279.7359,279.9331,3515.0
2022-07-27 12:25:00,326.45,326.54,325.89,325.9,1309.0,279.8645,279.9416,279.3844,279.393,1309.0
2022-07-27 12:30:00,325.99,326.07,325.74,325.74,620.0,279.4701,279.5387,279.2558,279.2558,620.0
2022-07-27 12:35:00,325.17,325.39,325.16,325.39,404.0,278.7671,278.9557,278.7586,278.9557,404.0
2022-07-27 12:40:00,325.27,325.35,325.18,325.35,330.0,278.8529,278.9214,278.7757,278.9214,330.0
2022-07-27 12:45:00,325.32,325.36,325.1,325.1,1100.0,278.8957,278.93,278.7071,278.7071,1100.0
2022-07-27 12:50:00,325.15,325.21,324.22,324.29,1845.0,278.75,278.8014,277.9527,278.0127,1845.0
2022-07-27 12:55:00,324.02,324.02,323.57,323.66,644.0,277.7812,277.7812,277.3955,277.4726,644.0
2022-07-27 13:00:00,323.64,324.57,323.58,324.49,3515.0,277.4555,278.2528,277.404,278.1842,3515.0
2022-07-27 13:05:00,324.49,324.49,324.49,324.49,0.0,278.1842,278.1842,278.1842,278.1842,0.0
2022-07-27 13:10:00,324.15,324.21,323.88,323.88,600.0,277.8927,277.9441,277.6612,277.6612,600.0
2022-07-27 13:15:00,323.93,323.95,323.76,323.77,1023.0,277.7041,277.7212,277.5583,277.5669,1023.0
2022-07-27 13:20:00,323.86,323.86,323.85,323.86,100.0,277.6441,277.6441,277.6355,277.6441,100.0
2022-07-27 13:25:00,323.78,324.26,323.68,324.18,5071.0,277.5755,277.987,277.4898,277.9184,5071.0
2022-07-27 13:30:00,324.32,324.4,324.32,324.4,300.0,278.0384,278.107,278.0384,278.107,300.0
2022-07-27 13:35:00,324.61,324.82,324.45,324.45,1351.0,278.287,278.4671,278.1499,278.1499,1351.0
2022-07-27 13:40:00,324.21,324.61,324.21,324.61,400.0,277.9441,278.287,277.9441,278.287,400.0
2022-07-27 13:45:00,324.64,324.64,324.64,324.64,185.0,278.3128,278.3128,278.3128,278.3128,185.0
2022-07-27 13:50:00,324.51,324.53,324.36,324.36,722.0,278.2013,278.2185,278.0727,278.0727,722.0
2022-07-27 13:55:00,324.59,324.59,324.51,324.51,401.0,278.2699,278.2699,278.2013,278.2013,401.0
2022-07-27 14:00:00,324.43,324.9,324.25,324.38,1116.0,278.1327,278.5357,277.9784,278.0899,1116.0
2022-07-27 14:05:00,324.33,324.34,323.6,323.6,1100.0,278.047,278.0556,277.4212,277.4212,1100.0
2022-07-27 14:10:00,324.16,324.24,323.77,323.77,1915.0,277.9013,277.9698,277.5669,277.5669,1915.0
2022-07-27 14:15:00,323.86,323.94,323.76,323.88,1402.0,277.6441,277.7127,277.5583,277.6612,1402.0
2022-07-27 14:20:00,323.75,323.75,323.5,323.5,1773.0,277.5498,277.5498,277.3354,277.3354,1773.0
2022-07-27 14:25:00,323.62,323.81,323.62,323.81,901.0,277.4383,277.6012,277.4383,277.6012,901.0
2022-07-27 14:30:00,324.13,324.13,323.63,323.78,820.0,277.8755,277.8755,277.4469,277.5755,820.0
2022-07-27 14:35:00,323.97,325.46,323.97,325.16,920.0,277.7384,279.0157,277.7384,278.7586,920.0
2022-07-27 14:40:00,325.42,325.99,325.4,325.46,1549.0,278.9815,279.4701,278.9643,279.0157,1549.0
2022-07-27 14:45:00,325.63,325.72,325.12,325.12,1613.0,279.1615,279.2386,278.7243,278.7243,1613.0
2022-07-27 14:50:00,325.25,326.29,325.25,325.92,2382.0,278.8357,279.7273,278.8357,279.4101,2382.0
2022-07-27 14:55:00,326.26,326.26,325.53,325.7,1436.0,279.7016,279.7016,279.0758,279.2215,1436.0
2022-07-27 15:00:00,325.76,326.33,325.47,326.32,1400.0,279.2729,279.7616,279.0243,279.753,1400.0
2022-07-27 15:05:00,326.22,326.63,326.22,326.46,2821.0,279.6673,280.0188,279.6673,279.873,2821.0
2022-07-27 15:10:00,326.66,326.69,326.49,326.5,1027.0,280.0445,280.0702,279.8988,279.9073,1027.0
2022-07-27 15:15:00,326.64,326.8,326.15,326.44,1713.0,280.0274,280.1645,279.6073,279.8559,1713.0
2022-07-27 15:20:00,326.37,326.84,326.17,326.51,6225.0,279.7959,280.1988,279.6244,279.9159,6225.0
2022-07-27 15:25:00,326.75,326.77,326.58,326.77,5482.0,280.1217,280.1388,279.9759,280.1388,5482.0
2022-07-27 15:30:00,326.74,326.76,326.15,326.41,7755.0,280.1131,280.1302,279.6073,279.8302,7755.0
2022-07-27 15:35:00,326.47,326.47,325.75,325.75,3340.0,279.8816,279.8816,279.2644,279.2644,3340.0
2022-07-27 15:40:00,325.96,326.33,325.89,326.28,9635.0,279.4444,279.7616,279.3844,279.7187,9635.0
2022-07-27 15:45:00,326.3,326.44,326.05,326.07,5783.0,279.7359,279.8559,279.5216,279.5387,5783.0
2022-07-27 15:50:00,325.36,325.97,325.21,325.82,11229.0,278.93,279.453,278.8014,279.3244,11229.0
2022-07-27 15:55:00,325.71,326.48,325.58,326.27,48176.0,279.2301,279.8902,279.1186,279.7102,48176.0
2022-07-28 09:30:00,327.9,331.29,327.52,330.61,11539.0,281.1076,284.0138,280.7818,283.4308,11539.0
2022-07-28 09:35:00,330.98,331.22,328.74,329.17,2724.0,283.748,283.9538,281.8277,282.1963,2724.0
2022-07-28 09:40:00,328.46,328.46,327.97,327.97,300.0,281.5876,281.5876,281.1676,281.1676,300.0
2022-07-28 09:45:00,327.65,327.65,327.05,327.25,1413.0,280.8932,280.8932,280.3788,280.5503,1413.0
2022-07-28 09:50:00,327.38,328.2,327.34,328.17,4081.0,280.6618,281.3647,280.6275,281.339,4081.0
2022-07-28 09:55:00,328.13,328.84,328.13,328.83,3132.0,281.3047,281.9134,281.3047,281.9048,3132.0
2022-07-28 10:00:00,329.03,329.31,328.85,328.88,1637.0,282.0763,282.3163,281.922,281.9477,1637.0
2022-07-28 10:05:00,328.76,328.76,328.28,328.41,1586.0,281.8448,281.8448,281.4333,281.5448,1586.0
2022-07-28 10:10:00,328.66,328.75,328.11,328.13,5907.0,281.7591,281.8363,281.2876,281.3047,5907.0
2022-07-28 10:15:00,328.27,328.83,328.13,328.68,5587.0,281.4247,281.9048,281.3047,281.7762,5587.0
2022-07-28 10:20:00,328.75,328.76,328.07,328.56,2202.0,281.8363,281.8448,281.2533,281.6734,2202.0
2022-07-28 10:25:00,328.69,328.96,328.62,328.93,3627.0,281.7848,282.0163,281.7248,281.9906,3627.0
2022-07-28 10:30:00,329.04,330.04,329.04,329.77,3286.0,282.0849,282.9422,282.0849,282.7107,3286.0
2022-07-28 10:35:00,329.91,330.88,329.91,330.54,3608.0,282.8307,283.6623,282.8307,283.3708,3608.0
2022-07-28 10:40:00,330.43,331.17,330.3,331.02,4037.0,283.2765,283.9109,283.1651,283.7823,4037.0
2022-07-28 10:45:00,330.82,331.22,330.65,331.13,11075.0,283.6109,283.9538,283.4651,283.8766,11075.0
2022-07-28 10:50:00,331.15,331.59,331.13,331.25,2876.0,283.8938,284.271,283.8766,283.9795,2876.0
2022-07-28 10:55:00,331.52,332.48,331.44,332.48,6832.0,284.211,285.034,284.1424,285.034,6832.0
2022-07-28 11:00:00,332.29,332.53,332.19,332.48,4362.0,284.8711,285.0768,284.7854,285.034,4362.0
2022-07-28 11:05:00,332.43,332.57,331.78,331.78,4031.0,284.9911,285.1111,284.4339,284.4339,4031.0
2022-07-28 11:10:00,331.91,332.81,331.78,332.7,5174.0,284.5453,285.3169,284.4339,285.2226,5174.0
2022-07-28 11:15:00,332.74,332.87,332.25,332.87,3602.0,285.2569,285.3683,284.8368,285.3683,3602.0
2022-07-28 11:20:00,332.8,333.36,332.63,333.36,19512.0,285.3083,285.7884,285.1626,285.7884,19512.0
2022-07-28 11:25:00,333.42,333.8,333.41,333.66,2456.0,285.8398,286.1656,285.8313,286.0456,2456.0
2022-07-28 11:30:00,333.65,333.72,333.09,333.19,3287.0,286.037,286.097,285.5569,285.6426,3287.0
2022-07-28 11:35:00,333.1,333.62,333.1,333.61,5220.0,285.5655,286.0113,285.5655,286.0027,5220.0
2022-07-28 11:40:00,333.51,334.0,333.5,333.97,4430.0,285.917,286.3371,285.9084,286.3113,4430.0
2022-07-28 11:45:00,334.28,334.28,333.72,333.77,2935.0,286.5771,286.5771,286.097,286.1399,2935.0
2022-07-28 11:50:00,333.87,333.9,333.55,333.63,2382.0,286.2256,286.2513,285.9513,286.0199,2382.0
2022-07-28 11:55:00,333.61,333.61,333.0,333.14,1900.0,286.0027,286.0027,285.4798,285.5998,1900.0
2022-07-28 12:00:00,332.97,333.26,332.97,333.14,2051.0,285.454,285.7027,285.454,285.5998,2051.0
2022-07-28 12:05:00,333.15,333.15,332.85,332.94,1914.0,285.6084,285.6084,285.3512,285.4283,1914.0
2022-07-28 12:10:00,332.96,333.82,332.94,333.82,3471.0,285.4455,286.1827,285.4283,286.1827,3471.0
2022-07-28 12:15:00,333.76,334.42,332.45,334.23,96283.0,286.1313,286.6971,285.0082,286.5342,96283.0
2022-07-28 12:20:00,334.29,334.97,334.28,334.79,2200.0,286.5857,287.1686,286.5771,287.0143,2200.0
2022-07-28 12:25:00,335.0,335.26,334.84,335.19,2625.0,287.1944,287.4173,287.0572,287.3572,2625.0
2022-07-28 12:30:00,335.03,335.03,334.3,334.5,4348.0,287.2201,287.2201,286.5942,286.7657,4348.0
2022-07-28 12:35:00,334.53,334.69,334.03,334.4,3224.0,286.7914,286.9286,286.3628,286.68,3224.0
2022-07-28 12:40:00,334.48,335.14,334.48,335.14,3406.0,286.7486,287.3144,286.7486,287.3144,3406.0
2022-07-28 12:45:00,335.04,335.37,335.04,335.3,2678.0,287.2286,287.5116,287.2286,287.4515,2678.0
2022-07-28 12:50:00,335.31,335.69,335.28,335.53,2156.0,287.4601,287.7859,287.4344,287.6487,2156.0
2022-07-28 12:55:00,335.47,335.85,335.39,335.71,2865.0,287.5973,287.9231,287.5287,287.803,2865.0
2022-07-28 13:00:00,335.73,335.74,335.07,335.23,1967.0,287.8202,287.8288,287.2544,287.3915,1967.0
2022-07-28 13:05:00,335.23,335.7,335.14,335.7,1600.0,287.3915,287.7945,287.3144,287.7945,1600.0
2022-07-28 13:10:00,335.71,335.76,335.59,335.76,1464.0,287.803,287.8459,287.7002,287.8459,1464.0
2022-07-28 13:15:00,335.78,335.78,335.22,335.5,3839.0,287.863,287.863,287.383,287.623,3839.0
2022-07-28 13:20:00,335.51,335.73,335.36,335.55,4167.0,287.6316,287.8202,287.503,287.6659,4167.0
2022-07-28 13:25:00,335.52,336.16,335.52,336.15,1800.0,287.6401,288.1888,287.6401,288.1802,1800.0
2022-07-28 13:30:00,336.18,336.34,335.52,335.74,1611.0,288.206,288.3431,287.6401,287.8288,1611.0
2022-07-28 13:35:00,335.87,336.25,335.74,336.25,2564.0,287.9402,288.266,287.8288,288.266,2564.0
2022-07-28 13:40:00,336.47,336.77,336.43,336.55,2802.0,288.4546,288.7118,288.4203,288.5232,2802.0
2022-07-28 13:45:00,336.49,336.54,336.34,336.41,2777.0,288.4717,288.5146,288.3431,288.4031,2777.0
2022-07-28 13:50:00,336.28,336.8,336.16,336.69,2309.0,288.2917,288.7375,288.1888,288.6432,2309.0
2022-07-28 13:55:00,336.69,337.05,336.68,336.81,3574.0,288.6432,288.9518,288.6346,288.7461,3574.0
2022-07-28 14:00:00,336.59,336.59,335.73,335.73,1517.0,288.5575,288.5575,287.8202,287.8202,1517.0
2022-07-28 14:05:00,335.71,335.76,335.58,335.59,2062.0,287.803,287.8459,287.6916,287.7002,2062.0
2022-07-28 14:10:00,335.76,336.04,335.29,335.9,5100.0,287.8459,288.0859,287.443,287.9659,5100.0
2022-07-28 14:15:00,335.98,336.39,335.98,336.38,1211.0,288.0345,288.386,288.0345,288.3774,1211.0
2022-07-28 14:20:00,336.27,336.47,336.21,336.45,1401.0,288.2831,288.4546,288.2317,288.4374,1401.0
2022-07-28 14:25:00,336.36,336.36,336.08,336.26,2502.0,288.3603,288.3603,288.1202,288.2745,2502.0
2022-07-28 14:30:00,336.51,336.51,336.05,336.19,2808.0,288.4889,288.4889,288.0945,288.2145,2808.0
2022-07-28 14:35:00,336.19,336.62,336.19,336.5,1400.0,288.2145,288.5832,288.2145,288.4803,1400.0
2022-07-28 14:40:00,336.44,336.52,336.34,336.34,1400.0,288.4289,288.4974,288.3431,288.3431,1400.0
2022-07-28 14:45:00,336.31,336.58,336.31,336.47,1255.0,288.3174,288.5489,288.3174,288.4546,1255.0
2022-07-28 14:50:00,336.48,336.83,336.48,336.83,1600.0,288.4632,288.7632,288.4632,288.7632,1600.0
2022-07-28 14:55:00,336.7,336.72,336.19,336.57,5454.0,288.6518,288.6689,288.2145,288.5403,5454.0
2022-07-28 15:00:00,336.63,336.64,336.27,336.27,3469.0,288.5917,288.6003,288.2831,288.2831,3469.0
2022-07-28 15:05:00,336.27,336.45,335.84,335.84,7934.0,288.2831,288.4374,287.9145,287.9145,7934.0
2022-07-28 15:10:00,335.82,335.91,334.95,335.08,4895.0,287.8973,287.9745,287.1515,287.2629,4895.0
2022-07-28 15:15:00,335.2,335.21,334.6,334.81,4381.0,287.3658,287.3744,286.8514,287.0315,4381.0
2022-07-28 15:20:00,335.1,335.72,335.1,335.61,4600.0,287.2801,287.8116,287.2801,287.7173,4600.0
2022-07-28 15:25:00,335.8,335.8,335.43,335.47,5926.0,287.8802,287.8802,287.563,287.5973,5926.0
2022-07-28 15:30:00,335.43,336.12,335.27,335.75,12103.0,287.563,288.1545,287.4258,287.8373,12103.0
2022-07-28 15:35:00,335.67,335.8,335.18,335.64,14688.0,287.7687,287.8802,287.3487,287.743,14688.0
2022-07-28 15:40:00,335.56,335.56,335.27,335.53,10511.0,287.6744,287.6744,287.4258,287.6487,10511.0
2022-07-28 15:45:00,335.76,337.07,335.66,336.93,6378.0,287.8459,288.969,287.7602,288.8489,6378.0
2022-07-28 15:50:00,337.38,337.62,336.95,337.38,9460.0,289.2347,289.4405,288.8661,289.2347,9460.0
2022-07-28 15:55:00,337.44,337.56,336.53,337.0,25367.0,289.2862,289.389,288.506,288.9089,25367.0
2022-07-29 09:30:00,324.25,326.01,323.89,325.77,11636.0,289.1773,290.7469,288.8562,290.5329,11636.0
2022-07-29 09:35:00,325.98,326.2,324.93,325.3,11167.0,290.7201,290.9163,289.7837,290.1137,11167.0
2022-07-29 09:40:00,325.89,325.89,323.49,323.54,1220.0,290.6399,290.6399,288.4995,288.5441,1220.0
2022-07-29 09:45:00,323.7,323.7,322.98,323.12,2232.0,288.6868,288.6868,288.0446,288.1695,2232.0
2022-07-29 09:50:00,323.13,323.55,322.79,323.1,5042.0,288.1784,288.553,287.8752,288.1517,5042.0
2022-07-29 09:55:00,323.49,324.52,323.36,324.52,5224.0,288.4995,289.4181,288.3835,289.4181,5224.0
2022-07-29 10:00:00,324.69,324.98,324.09,324.98,2146.0,289.5697,289.8283,289.0346,289.8283,2146.0
2022-07-29 10:05:00,324.99,325.65,324.99,325.49,1802.0,289.8372,290.4258,289.8372,290.2831,1802.0
2022-07-29 10:10:00,325.4,326.05,325.4,325.68,1708.0,290.2029,290.7826,290.2029,290.4526,1708.0
2022-07-29 10:15:00,325.64,325.71,325.26,325.71,1300.0,290.4169,290.4793,290.078,290.4793,1300.0
2022-07-29 10:20:00,325.67,325.67,325.51,325.52,200.0,290.4437,290.4437,290.301,290.3099,200.0
2022-07-29 10:25:00,325.99,326.41,325.86,326.01,2208.0,290.7291,291.1036,290.6131,290.7469,2208.0
2022-07-29 10:30:00,326.14,326.6,325.81,326.22,1775.0,290.8628,291.2731,290.5685,290.9342,1775.0
2022-07-29 10:35:00,326.24,326.39,325.73,325.73,800.0,290.952,291.0858,290.4972,290.4972,800.0
2022-07-29 10:40:00,325.69,325.69,325.45,325.53,1798.0,290.4615,290.4615,290.2475,290.3188,1798.0
2022-07-29 10:45:00,325.5,326.17,325.47,325.51,3181.0,290.2921,290.8896,290.2653,290.301,3181.0
2022-07-29 10:50:00,325.25,325.46,325.1,325.2,987.0,290.0691,290.2564,289.9353,290.0245,987.0
2022-07-29 10:55:00,324.95,325.21,324.54,324.95,3755.0,289.8016,290.0334,289.4359,289.8016,3755.0
2022-07-29 11:00:00,325.15,325.24,324.86,324.98,1720.0,289.9799,290.0602,289.7213,289.8283,1720.0
2022-07-29 11:05:00,324.78,325.19,324.78,325.19,800.0,289.6499,290.0156,289.6499,290.0156,800.0
2022-07-29 11:10:00,325.19,325.49,325.17,325.17,2737.0,290.0156,290.2831,289.9978,289.9978,2737.0
2022-07-29 11:15:00,325.25,325.67,325.23,325.64,3160.0,290.0691,290.4437,290.0513,290.4169,3160.0
2022-07-29 11:20:00,325.66,326.02,325.56,325.9,1800.0,290.4348,290.7558,290.3456,290.6488,1800.0
2022-07-29 11:25:00,325.78,325.78,325.19,325.38,3240.0,290.5418,290.5418,290.0156,290.185,3240.0
2022-07-29 11:30:00,325.72,326.04,325.5,326.02,1306.0,290.4883,290.7736,290.2921,290.7558,1306.0
2022-07-29 11:35:00,326.02,326.5,325.89,326.41,1750.0,290.7558,291.1839,290.6399,291.1036,1750.0
2022-07-29 11:40:00,326.38,326.45,326.14,326.23,2200.0,291.0769,291.1393,290.8628,290.9431,2200.0
2022-07-29 11:45:00,326.15,326.24,325.96,326.03,1101.0,290.8718,290.952,290.7023,290.7647,1101.0
2022-07-29 11:50:00,326.12,326.39,326.12,326.37,2305.0,290.845,291.0858,290.845,291.068,2305.0
2022-07-29 11:55:00,326.43,326.55,326.1,326.1,1300.0,291.1215,291.2285,290.8272,290.8272,1300.0
2022-07-29 12:00:00,325.97,326.27,325.97,326.11,1720.0,290.7112,290.9788,290.7112,290.8361,1720.0
2022-07-29 12:05:00,325.92,325.97,325.76,325.76,500.0,290.6666,290.7112,290.5239,290.5239,500.0
2022-07-29 12:10:00,325.8,325.91,325.7,325.79,1734.0,290.5596,290.6577,290.4704,290.5507,1734.0
2022-07-29 12:15:00,325.62,325.86,325.6,325.86,1605.0,290.3991,290.6131,290.3812,290.6131,1605.0
2022-07-29 12:20:00,325.93,326.3,325.8,326.27,3285.0,290.6755,291.0055,290.5596,290.9788,3285.0
2022-07-29 12:25:00,326.26,326.27,326.22,326.27,700.0,290.9699,290.9788,290.9342,290.9788,700.0
2022-07-29 12:30:00,326.36,326.92,326.36,326.84,2300.0,291.059,291.5585,291.059,291.4871,2300.0
2022-07-29 12:35:00,326.99,327.22,326.87,327.22,1433.0,291.6209,291.826,291.5139,291.826,1433.0
2022-07-29 12:40:00,327.28,327.43,327.27,327.43,500.0,291.8795,292.0133,291.8706,292.0133,500.0
2022-07-29 12:45:00,327.42,328.53,327.38,328.53,4971.0,292.0044,292.9943,291.9687,292.9943,4971.0
2022-07-29 12:50:00,328.52,328.62,328.36,328.43,900.0,292.9854,293.0746,292.8427,292.9051,900.0
2022-07-29 12:55:00,328.59,328.93,328.51,328.78,3225.0,293.0478,293.3511,292.9765,293.2173,3225.0
2022-07-29 13:00:00,328.68,328.74,328.11,328.11,4423.0,293.1281,293.1816,292.6197,292.6197,4423.0
2022-07-29 13:05:00,328.05,328.25,327.96,328.06,928.0,292.5662,292.7446,292.486,292.5752,928.0
2022-07-29 13:10:00,328.12,328.12,327.9,328.06,700.0,292.6287,292.6287,292.4325,292.5752,700.0
2022-07-29 13:15:00,328.04,328.05,327.83,327.92,903.0,292.5573,292.5662,292.37,292.4503,903.0
2022-07-29 13:20:00,327.86,327.97,327.55,327.58,1386.0,292.3968,292.4949,292.1203,292.1471,1386.0
2022-07-29 13:25:00,327.64,327.67,327.33,327.58,2717.0,292.2006,292.2273,291.9241,292.1471,2717.0
2022-07-29 13:30:00,327.62,327.75,327.57,327.57,2352.0,292.1827,292.2987,292.1382,292.1382,2352.0
2022-07-29 13:35:00,327.69,327.94,327.69,327.8,1620.0,292.2452,292.4681,292.2452,292.3433,1620.0
2022-07-29 13:40:00,327.85,327.9,327.71,327.9,900.0,292.3879,292.4325,292.263,292.4325,900.0
2022-07-29 13:45:00,327.96,327.96,327.8,327.8,1152.0,292.486,292.486,292.3433,292.3433,1152.0
2022-07-29 13:50:00,327.84,327.88,327.59,327.61,2300.0,292.379,292.4146,292.156,292.1738,2300.0
2022-07-29 13:55:00,327.6,327.69,327.0,327.17,3380.0,292.1649,292.2452,291.6298,291.7814,3380.0
2022-07-29 14:00:00,327.02,327.4,327.02,327.4,1035.0,291.6476,291.9865,291.6476,291.9865,1035.0
2022-07-29 14:05:00,327.09,327.13,326.77,327.13,2291.0,291.7101,291.7457,291.4247,291.7457,2291.0
2022-07-29 14:10:00,327.37,327.38,327.17,327.35,1005.0,291.9598,291.9687,291.7814,291.942,1005.0
2022-07-29 14:15:00,327.35,327.35,327.01,327.04,1452.0,291.942,291.942,291.6387,291.6655,1452.0
2022-07-29 14:20:00,326.99,327.25,326.99,327.1,1079.0,291.6209,291.8528,291.6209,291.719,1079.0
2022-07-29 14:25:00,327.34,327.51,327.25,327.51,1002.0,291.933,292.0846,291.8528,292.0846,1002.0
2022-07-29 14:30:00,327.43,327.43,327.25,327.28,2844.0,292.0133,292.0133,291.8528,291.8795,2844.0
2022-07-29 14:35:00,327.47,327.54,327.36,327.42,1597.0,292.049,292.1114,291.9509,292.0044,1597.0
2022-07-29 14:40:00,327.23,327.27,327.15,327.17,1200.0,291.8349,291.8706,291.7636,291.7814,1200.0
2022-07-29 14:45:00,327.08,327.26,326.98,327.14,2930.0,291.7012,291.8617,291.612,291.7547,2930.0
2022-07-29 14:50:00,327.04,327.36,326.99,327.36,1000.0,291.6655,291.9509,291.6209,291.9509,1000.0
2022-07-29 14:55:00,327.34,327.35,327.15,327.35,1000.0,291.933,291.942,291.7636,291.942,1000.0
2022-07-29 15:00:00,327.38,328.11,327.31,327.98,3144.0,291.9687,292.6197,291.9063,292.5038,3144.0
2022-07-29 15:05:00,328.02,328.23,327.98,328.06,1801.0,292.5395,292.7268,292.5038,292.5752,1801.0
2022-07-29 15:10:00,328.07,328.31,327.86,327.86,2206.0,292.5841,292.7981,292.3968,292.3968,2206.0
2022-07-29 15:15:00,327.91,328.0,327.72,327.97,1685.0,292.4414,292.5216,292.2719,292.4949,1685.0
2022-07-29 15:20:00,327.88,327.99,327.76,327.76,1700.0,292.4146,292.5127,292.3076,292.3076,1700.0
2022-07-29 15:25:00,327.74,327.94,327.73,327.94,1418.0,292.2898,292.4681,292.2808,292.4681,1418.0
2022-07-29 15:30:00,328.12,328.3,327.96,328.28,3502.0,292.6287,292.7892,292.486,292.7714,3502.0
2022-07-29 15:35:00,328.42,328.42,328.03,328.03,3702.0,292.8962,292.8962,292.5484,292.5484,3702.0
2022-07-29 15:40:00,327.93,327.98,327.58,327.58,4272.0,292.4592,292.5038,292.1471,292.1471,4272.0
2022-07-29 15:45:00,327.8,327.87,327.58,327.65,5547.0,292.3433,292.4057,292.1471,292.2095,5547.0
2022-07-29 15:50:00,327.68,327.74,327.18,327.26,8225.0,292.2363,292.2898,291.7903,291.8617,8225.0
2022-07-29 15:55:00,327.11,327.11,326.18,326.6,36945.0,291.7279,291.7279,290.8985,291.2731,36945.0
2022-08-01 09:30:00,324.31,326.18,324.01,326.02,12530.0,289.2308,290.8985,288.9632,290.7558,12530.0
2022-08-01 09:35:00,326.38,327.27,325.89,326.97,6052.0,291.0769,291.8706,290.6399,291.6031,6052.0
2022-08-01 09:40:00,327.0,327.44,326.57,326.97,4989.0,291.6298,292.0222,291.2463,291.6031,4989.0
2022-08-01 09:45:00,326.77,326.77,325.69,325.72,15060.0,291.4247,291.4247,290.4615,290.4883,15060.0
2022-08-01 09:50:00,325.35,325.54,325.08,325.33,4198.0,290.1583,290.3277,289.9175,290.1404,4198.0
2022-08-01 09:55:00,325.38,325.54,324.37,324.37,12262.0,290.185,290.3277,289.2843,289.2843,12262.0
2022-08-01 10:00:00,324.18,324.73,323.97,323.97,4824.0,289.1148,289.6053,288.9276,288.9276,4824.0
2022-08-01 10:05:00,324.13,325.39,324.12,325.36,3596.0,289.0702,290.194,289.0613,290.1672,3596.0
2022-08-01 10:10:00,325.2,325.42,324.66,325.07,2706.0,290.0245,290.2207,289.5429,289.9086,2706.0
2022-08-01 10:15:00,324.91,325.36,324.59,324.59,9298.0,289.7659,290.1672,289.4805,289.4805,9298.0
2022-08-01 10:20:00,324.88,324.88,324.23,324.56,5400.0,289.7391,289.7391,289.1594,289.4537,5400.0
2022-08-01 10:25:00,324.37,324.42,323.77,323.98,1900.0,289.2843,289.3289,288.7492,288.9365,1900.0
2022-08-01 10:30:00,324.0,324.19,323.81,324.04,2118.0,288.9543,289.1238,288.7849,288.99,2118.0
2022-08-01 10:35:00,324.03,324.61,324.03,324.5,2105.0,288.9811,289.4983,288.9811,289.4002,2105.0
2022-08-01 10:40:00,324.63,325.63,324.51,325.62,2124.0,289.5162,290.408,289.4091,290.3991,2124.0
2022-08-01 10:45:00,326.11,326.15,325.7,325.7,803.0,290.8361,290.8718,290.4704,290.4704,803.0
2022-08-01 10:50:00,325.95,326.13,325.74,325.98,2327.0,290.6934,290.8539,290.5061,290.7201,2327.0
2022-08-01 10:55:00,325.82,326.16,325.55,326.16,2046.0,290.5774,290.8807,290.3367,290.8807,2046.0
2022-08-01 11:00:00,326.12,326.13,325.39,325.49,2322.0,290.845,290.8539,290.194,290.2831,2322.0
2022-08-01 11:05:00,325.45,325.56,325.25,325.4,1500.0,290.2475,290.3456,290.0691,290.2029,1500.0
2022-08-01 11:10:00,325.22,325.51,325.22,325.51,1203.0,290.0423,290.301,290.0423,290.301,1203.0
2022-08-01 11:15:00,325.5,325.5,324.88,324.88,900.0,290.2921,290.2921,289.7391,289.7391,900.0
2022-08-01 11:20:00,324.52,324.95,324.52,324.95,800.0,289.4181,289.8016,289.4181,289.8016,800.0
2022-08-01 11:25:00,325.15,325.78,325.15,325.49,1900.0,289.9799,290.5418,289.9799,290.2831,1900.0
2022-08-01 11:30:00,325.27,325.39,325.12,325.39,865.0,290.0869,290.194,289.9532,290.194,865.0
2022-08-01 11:35:00,325.54,325.78,325.54,325.77,500.0,290.3277,290.5418,290.3277,290.5329,500.0
2022-08-01 11:40:00,325.98,326.49,325.71,326.49,2684.0,290.7201,291.175,290.4793,291.175,2684.0
2022-08-01 11:45:00,326.3,326.82,326.3,326.79,1510.0,291.0055,291.4693,291.0055,291.4425,1510.0
2022-08-01 11:50:00,326.83,326.83,326.49,326.55,2602.0,291.4782,291.4782,291.175,291.2285,2602.0
2022-08-01 11:55:00,326.54,326.54,326.01,326.06,2873.0,291.2196,291.2196,290.7469,290.7915,2873.0
2022-08-01 12:00:00,326.0,326.25,325.71,325.71,1682.0,290.738,290.9609,290.4793,290.4793,1682.0
2022-08-01 12:05:00,325.82,325.83,325.55,325.71,1166.0,290.5774,290.5864,290.3367,290.4793,1166.0
2022-08-01 12:10:00,325.61,325.61,325.49,325.51,411.0,290.3902,290.3902,290.2831,290.301,411.0
2022-08-01 12:15:00,325.51,325.56,325.25,325.43,3034.0,290.301,290.3456,290.0691,290.2296,3034.0
2022-08-01 12:20:00,325.35,325.72,325.35,325.72,500.0,290.1583,290.4883,290.1583,290.4883,500.0
2022-08-01 12:25:00,325.97,325.99,325.7,325.82,1590.0,290.7112,290.7291,290.4704,290.5774,1590.0
2022-08-01 12:30:00,325.67,326.08,325.62,326.08,724.0,290.4437,290.8093,290.3991,290.8093,724.0
2022-08-01 12:35:00,326.34,326.54,326.34,326.4,500.0,291.0412,291.2196,291.0412,291.0947,500.0
2022-08-01 12:40:00,326.5,326.5,326.01,326.17,1210.0,291.1839,291.1839,290.7469,290.8896,1210.0
2022-08-01 12:45:00,326.36,326.36,326.08,326.15,1019.0,291.059,291.059,290.8093,290.8718,1019.0
2022-08-01 12:50:00,326.37,326.4,326.1,326.35,1054.0,291.068,291.0947,290.8272,291.0501,1054.0
2022-08-01 12:55:00,326.49,326.49,326.32,326.43,1136.0,291.175,291.175,291.0234,291.1215,1136.0
2022-08-01 13:00:00,326.58,326.58,325.97,325.98,1591.0,291.2552,291.2552,290.7112,290.7201,1591.0
2022-08-01 13:05:00,326.15,326.7,326.15,326.4,2301.0,290.8718,291.3623,290.8718,291.0947,2301.0
2022-08-01 13:10:00,326.1,326.1,325.98,326.02,2739.0,290.8272,290.8272,290.7201,290.7558,2739.0
2022-08-01 13:15:00,326.05,326.05,325.63,325.68,2174.0,290.7826,290.7826,290.408,290.4526,2174.0
2022-08-01 13:20:00,325.61,325.61,325.11,325.12,2931.0,290.3902,290.3902,289.9442,289.9532,2931.0
2022-08-01 13:25:00,325.22,325.29,324.8,324.89,1500.0,290.0423,290.1048,289.6678,289.748,1500.0
2022-08-01 13:30:00,324.75,325.23,324.75,325.23,1320.0,289.6232,290.0513,289.6232,290.0513,1320.0
2022-08-01 13:35:00,325.15,325.57,325.14,325.56,2700.0,289.9799,290.3545,289.971,290.3456,2700.0
2022-08-01 13:40:00,325.5,325.72,325.24,325.24,1528.0,290.2921,290.4883,290.0602,290.0602,1528.0
2022-08-01 13:45:00,325.17,325.17,324.69,325.09,2313.0,289.9978,289.9978,289.5697,289.9264,2313.0
2022-08-01 13:50:00,324.96,325.35,324.9,325.25,1501.0,289.8105,290.1583,289.757,290.0691,1501.0
2022-08-01 13:55:00,325.26,325.54,325.12,325.54,2096.0,290.078,290.3277,289.9532,290.3277,2096.0
2022-08-01 14:00:00,325.34,325.37,325.03,325.27,3009.0,290.1494,290.1761,289.8729,290.0869,3009.0
2022-08-01 14:05:00,325.16,325.39,325.15,325.34,2195.0,289.9888,290.194,289.9799,290.1494,2195.0
2022-08-01 14:10:00,325.27,325.66,325.23,325.66,2500.0,290.0869,290.4348,290.0513,290.4348,2500.0
2022-08-01 14:15:00,326.02,326.18,325.5,325.55,2548.0,290.7558,290.8985,290.2921,290.3367,2548.0
2022-08-01 14:20:00,325.5,325.53,325.31,325.52,990.0,290.2921,290.3188,290.1226,290.3099,990.0
2022-08-01 14:25:00,325.65,325.65,325.31,325.5,2752.0,290.4258,290.4258,290.1226,290.2921,2752.0
2022-08-01 14:30:00,325.47,325.86,325.47,325.74,2500.0,290.2653,290.6131,290.2653,290.5061,2500.0
2022-08-01 14:35:00,325.71,325.78,325.54,325.54,1100.0,290.4793,290.5418,290.3277,290.3277,1100.0
2022-08-01 14:40:00,325.61,325.64,325.39,325.43,2000.0,290.3902,290.4169,290.194,290.2296,2000.0
2022-08-01 14:45:00,325.41,325.62,325.3,325.37,4011.0,290.2118,290.3991,290.1137,290.1761,4011.0
2022-08-01 14:50:00,325.02,325.49,325.01,325.46,1205.0,289.864,290.2831,289.8551,290.2564,1205.0
2022-08-01 14:55:00,325.57,325.83,325.36,325.63,3917.0,290.3545,290.5864,290.1672,290.408,3917.0
2022-08-01 15:00:00,325.53,325.53,325.26,325.45,4329.0,290.3188,290.3188,290.078,290.2475,4329.0
2022-08-01 15:05:00,325.55,325.63,325.49,325.59,1499.0,290.3367,290.408,290.2831,290.3723,1499.0
2022-08-01 15:10:00,325.55,325.62,325.11,325.24,2405.0,290.3367,290.3991,289.9442,290.0602,2405.0
2022-08-01 15:15:00,325.37,325.37,324.86,325.02,5719.0,290.1761,290.1761,289.7213,289.864,5719.0
2022-08-01 15:20:00,324.99,325.05,324.73,324.78,2068.0,289.8372,289.8907,289.6053,289.6499,2068.0
2022-08-01 15:25:00,324.72,324.79,324.54,324.57,3000.0,289.5964,289.6589,289.4359,289.4627,3000.0
2022-08-01 15:30:00,324.62,324.62,324.25,324.49,5422.0,289.5072,289.5072,289.1773,289.3913,5422.0
2022-08-01 15:35:00,324.51,325.0,324.51,325.0,3790.0,289.4091,289.8461,289.4091,289.8461,3790.0
2022-08-01 15:40:00,324.88,325.4,324.79,325.17,3225.0,289.7391,290.2029,289.6589,289.9978,3225.0
2022-08-01 15:45:00,325.02,325.37,324.99,325.37,5378.0,289.864,290.1761,289.8372,290.1761,5378.0
2022-08-01 15:50:00,325.6,325.85,325.35,325.43,5165.0,290.3812,290.6042,290.1583,290.2296,5165.0
2022-08-01 15:55:00,325.36,325.36,324.3,324.4,35911.0,290.1672,290.1672,289.2219,289.311,35911.0
2022-08-02 09:30:00,323.5,327.0,323.5,325.07,8135.0,288.5084,291.6298,288.5084,289.9086,8135.0
2022-08-02 09:35:00,325.79,326.15,325.29,325.48,2957.0,290.5507,290.8718,290.1048,290.2742,2957.0
2022-08-02 09:40:00,325.12,325.29,324.37,324.38,3805.0,289.9532,290.1048,289.2843,289.2932,3805.0
2022-08-02 09:45:00,324.46,325.02,323.79,323.9,3332.0,289.3646,289.864,288.767,288.8651,3332.0
2022-08-02 09:50:00,323.92,324.13,323.36,323.85,2326.0,288.883,289.0702,288.3835,288.8205,2326.0
2022-08-02 09:55:00,323.77,324.49,323.76,324.49,1300.0,288.7492,289.3913,288.7403,289.3913,1300.0
2022-08-02 10:00:00,324.88,325.91,324.88,325.69,1200.0,289.7391,290.6577,289.7391,290.4615,1200.0
2022-08-02 10:05:00,325.96,326.04,324.86,324.86,1600.0,290.7023,290.7736,289.7213,289.7213,1600.0
2022-08-02 10:10:00,324.23,324.65,323.58,323.9,1200.0,289.1594,289.534,288.5797,288.8651,1200.0
2022-08-02 10:15:00,324.03,324.11,323.63,323.98,1000.0,288.9811,289.0524,288.6243,288.9365,1000.0
2022-08-02 10:20:00,324.08,324.6,324.08,324.6,800.0,289.0257,289.4894,289.0257,289.4894,800.0
2022-08-02 10:25:00,324.59,324.93,324.59,324.9,500.0,289.4805,289.7837,289.4805,289.757,500.0
2022-08-02 10:30:00,325.12,325.55,324.91,325.55,800.0,289.9532,290.3367,289.7659,290.3367,800.0
2022-08-02 10:35:00,325.57,325.58,325.03,325.11,1188.0,290.3545,290.3634,289.8729,289.9442,1188.0
2022-08-02 10:40:00,324.95,324.95,324.52,324.84,1643.0,289.8016,289.8016,289.4181,289.7034,1643.0
2022-08-02 10:45:00,324.51,324.8,324.35,324.4,1620.0,289.4091,289.6678,289.2664,289.311,1620.0
2022-08-02 10:50:00,324.33,324.87,324.33,324.74,700.0,289.2486,289.7302,289.2486,289.6143,700.0
2022-08-02 10:55:00,324.74,325.07,324.48,324.9,2610.0,289.6143,289.9086,289.3824,289.757,2610.0
2022-08-02 11:00:00,325.07,325.15,324.83,324.83,1116.0,289.9086,289.9799,289.6945,289.6945,1116.0
2022-08-02 11:05:00,324.7,324.89,324.59,324.67,1138.0,289.5786,289.748,289.4805,289.5518,1138.0
2022-08-02 11:10:00,324.7,325.27,324.69,325.06,1700.0,289.5786,290.0869,289.5697,289.8997,1700.0
2022-08-02 11:15:00,325.1,325.1,324.88,325.02,600.0,289.9353,289.9353,289.7391,289.864,600.0
2022-08-02 11:20:00,325.07,325.08,324.77,324.89,1700.0,289.9086,289.9175,289.641,289.748,1700.0
2022-08-02 11:25:00,325.03,325.03,324.73,324.8,2009.0,289.8729,289.8729,289.6053,289.6678,2009.0
2022-08-02 11:30:00,324.73,324.81,324.44,324.59,1839.0,289.6053,289.6767,289.3467,289.4805,1839.0
2022-08-02 11:35:00,324.82,324.96,324.73,324.83,1802.0,289.6856,289.8105,289.6053,289.6945,1802.0
2022-08-02 11:40:00,325.23,325.33,325.08,325.27,700.0,290.0513,290.1404,289.9175,290.0869,700.0
2022-08-02 11:45:00,325.24,325.24,324.75,324.75,1363.0,290.0602,290.0602,289.6232,289.6232,1363.0
2022-08-02 11:50:00,324.92,324.98,324.76,324.98,800.0,289.7748,289.8283,289.6321,289.8283,800.0
2022-08-02 11:55:00,324.84,325.3,324.84,325.3,600.0,289.7034,290.1137,289.7034,290.1137,600.0
2022-08-02 12:00:00,325.51,325.87,325.51,325.85,1300.0,290.301,290.622,290.301,290.6042,1300.0
2022-08-02 12:05:00,325.78,326.0,325.68,325.81,1900.0,290.5418,290.738,290.4526,290.5685,1900.0
2022-08-02 12:10:00,325.66,325.89,325.63,325.89,1100.0,290.4348,290.6399,290.408,290.6399,1100.0
2022-08-02 12:15:00,326.14,326.61,326.14,326.48,1600.0,290.8628,291.282,290.8628,291.1661,1600.0
2022-08-02 12:20:00,326.51,326.8,326.38,326.8,1250.0,291.1928,291.4514,291.0769,291.4514,1250.0
2022-08-02 12:25:00,326.82,327.35,326.79,327.31,2001.0,291.4693,291.942,291.4425,291.9063,2001.0
2022-08-02 12:30:00,327.13,327.31,327.04,327.08,3300.0,291.7457,291.9063,291.6655,291.7012,3300.0
2022-08-02 12:35:00,327.26,327.47,327.25,327.47,1000.0,291.8617,292.049,291.8528,292.049,1000.0
2022-08-02 12:40:00,327.48,327.67,327.21,327.54,1812.0,292.0579,292.2273,291.8171,292.1114,1812.0
2022-08-02 12:45:00,327.37,327.72,327.37,327.63,400.0,291.9598,292.2719,291.9598,292.1917,400.0
2022-08-02 12:50:00,327.52,327.83,327.52,327.82,743.0,292.0936,292.37,292.0936,292.3611,743.0
2022-08-02 12:55:00,327.66,327.66,327.37,327.38,1687.0,292.2184,292.2184,291.9598,291.9687,1687.0
2022-08-02 13:00:00,326.72,326.76,326.68,326.69,500.0,291.3801,291.4158,291.3444,291.3533,500.0
2022-08-02 13:05:00,326.68,326.82,326.49,326.79,840.0,291.3444,291.4693,291.175,291.4425,840.0
2022-08-02 13:10:00,326.67,326.67,326.39,326.42,800.0,291.3355,291.3355,291.0858,291.1125,800.0
2022-08-02 13:15:00,326.59,326.85,326.59,326.85,200.0,291.2642,291.496,291.2642,291.496,200.0
2022-08-02 13:20:00,326.88,326.88,326.32,326.35,1500.0,291.5228,291.5228,291.0234,291.0501,1500.0
2022-08-02 13:25:00,326.15,326.15,325.69,325.71,1000.0,290.8718,290.8718,290.4615,290.4793,1000.0
2022-08-02 13:30:00,325.6,325.6,324.9,325.28,2271.0,290.3812,290.3812,289.757,290.0959,2271.0
2022-08-02 13:35:00,325.27,325.64,325.27,325.63,900.0,290.0869,290.4169,290.0869,290.408,900.0
2022-08-02 13:40:00,325.73,326.02,325.64,325.78,1490.0,290.4972,290.7558,290.4169,290.5418,1490.0
2022-08-02 13:45:00,325.84,325.93,325.54,325.55,1908.0,290.5953,290.6755,290.3277,290.3367,1908.0
2022-08-02 13:50:00,325.4,325.4,325.07,325.28,1100.0,290.2029,290.2029,289.9086,290.0959,1100.0
2022-08-02 13:55:00,325.24,325.41,325.15,325.35,1000.0,290.0602,290.2118,289.9799,290.1583,1000.0
2022-08-02 14:00:00,325.33,325.33,324.88,324.97,900.0,290.1404,290.1404,289.7391,289.8194,900.0
2022-08-02 14:05:00,325.07,325.23,325.01,325.23,1740.0,289.9086,290.0513,289.8551,290.0513,1740.0
2022-08-02 14:10:00,325.3,325.3,324.43,324.44,1000.0,290.1137,290.1137,289.3378,289.3467,1000.0
2022-08-02 14:15:00,324.3,324.3,323.54,323.54,2043.0,289.2219,289.2219,288.5441,288.5441,2043.0
2022-08-02 14:20:00,323.66,323.77,323.5,323.57,5442.0,288.6511,288.7492,288.5084,288.5708,5442.0
2022-08-02 14:25:00,324.22,324.22,323.76,323.76,1200.0,289.1505,289.1505,288.7403,288.7403,1200.0
2022-08-02 14:30:00,323.98,324.05,323.86,323.86,974.0,288.9365,288.9989,288.8295,288.8295,974.0
2022-08-02 14:35:00,323.87,323.87,323.04,323.04,1000.0,288.8384,288.8384,288.0981,288.0981,1000.0
2022-08-02 14:40:00,323.4,323.49,323.12,323.12,1989.0,288.4192,288.4995,288.1695,288.1695,1989.0
2022-08-02 14:45:00,323.04,323.04,322.62,322.77,1745.0,288.0981,288.0981,287.7236,287.8574,1745.0
2022-08-02 14:50:00,322.66,322.84,322.32,322.32,2185.0,287.7592,287.9198,287.456,287.456,2185.0
2022-08-02 14:55:00,322.31,322.31,321.78,321.78,2196.0,287.4471,287.4471,286.9744,286.9744,2196.0
2022-08-02 15:00:00,321.99,322.49,321.99,322.49,2380.0,287.1617,287.6076,287.1617,287.6076,2380.0
2022-08-02 15:05:00,322.35,322.35,321.72,321.72,2239.0,287.4828,287.4828,286.9209,286.9209,2239.0
2022-08-02 15:10:00,321.88,322.1,321.71,321.81,6256.0,287.0636,287.2598,286.912,287.0012,6256.0
2022-08-02 15:15:00,321.86,321.86,321.51,321.69,1801.0,287.0458,287.0458,286.7336,286.8942,1801.0
2022-08-02 15:20:00,321.53,321.64,321.37,321.37,1708.0,286.7515,286.8496,286.6088,286.6088,1708.0
2022-08-02 15:25:00,321.35,322.09,321.35,322.09,1900.0,286.5909,287.2509,286.5909,287.2509,1900.0
2022-08-02 15:30:00,321.88,322.03,321.47,321.91,3625.0,287.0636,287.1974,286.698,287.0904,3625.0
2022-08-02 15:35:00,321.91,322.59,321.9,322.44,10413.0,287.0904,287.6968,287.0815,287.563,10413.0
2022-08-02 15:40:00,322.46,322.65,322.0,322.26,8832.0,287.5809,287.7503,287.1706,287.4025,8832.0
2022-08-02 15:45:00,322.14,322.14,321.61,321.61,6367.0,287.2955,287.2955,286.8228,286.8228,6367.0
2022-08-02 15:50:00,321.71,321.71,320.65,320.69,24463.0,286.912,286.912,285.9667,286.0023,24463.0
2022-08-02 15:55:00,320.69,321.16,320.37,321.16,26577.0,286.0023,286.4215,285.7169,286.4215,26577.0
2022-08-03 09:30:00,322.62,327.12,321.6,326.62,16149.0,287.7236,291.7368,286.8139,291.2909,16149.0
2022-08-03 09:35:00,326.49,327.96,326.47,327.56,4997.0,291.175,292.486,291.1571,292.1292,4997.0
2022-08-03 09:40:00,327.32,328.49,327.05,328.42,15578.0,291.9152,292.9586,291.6744,292.8962,15578.0
2022-08-03 09:45:00,328.13,330.36,327.82,330.29,9762.0,292.6376,294.6264,292.3611,294.5639,9762.0
2022-08-03 09:50:00,330.13,330.13,329.57,330.09,4062.0,294.4213,294.4213,293.9218,294.3856,4062.0
2022-08-03 09:55:00,330.24,330.86,329.66,330.63,3810.0,294.5194,295.0723,294.0021,294.8672,3810.0
2022-08-03 10:00:00,330.63,330.64,328.09,329.86,6834.0,294.8672,294.8761,292.6019,294.1805,6834.0
2022-08-03 10:05:00,330.32,330.81,330.24,330.32,3804.0,294.5907,295.0277,294.5194,294.5907,3804.0
2022-08-03 10:10:00,330.43,330.43,330.0,330.18,3551.0,294.6888,294.6888,294.3053,294.4658,3551.0
2022-08-03 10:15:00,330.35,331.15,330.11,330.44,5746.0,294.6175,295.3309,294.4034,294.6977,5746.0
2022-08-03 10:20:00,330.24,330.65,330.12,330.34,3100.0,294.5194,294.885,294.4123,294.6085,3100.0
2022-08-03 10:25:00,330.41,330.59,329.95,330.59,16102.0,294.671,294.8315,294.2607,294.8315,16102.0
2022-08-03 10:30:00,330.53,331.03,330.37,330.48,4202.0,294.778,295.2239,294.6353,294.7334,4202.0
2022-08-03 10:35:00,330.45,330.77,329.74,330.69,8670.0,294.7066,294.992,294.0734,294.9207,8670.0
2022-08-03 10:40:00,330.7,331.22,330.7,331.22,6721.0,294.9296,295.3934,294.9296,295.3934,6721.0
2022-08-03 10:45:00,331.31,331.43,331.07,331.37,3117.0,295.4736,295.5806,295.2596,295.5271,3117.0
2022-08-03 10:50:00,331.38,331.72,329.89,330.07,13543.0,295.536,295.8393,294.2072,294.3677,13543.0
2022-08-03 10:55:00,330.26,330.91,330.12,330.83,2375.0,294.5372,295.1169,294.4123,295.0455,2375.0
2022-08-03 11:00:00,331.03,331.51,330.88,330.88,1727.0,295.2239,295.652,295.0901,295.0901,1727.0
2022-08-03 11:05:00,331.18,331.18,330.65,330.89,2718.0,295.3577,295.3577,294.885,295.099,2718.0
2022-08-03 11:10:00,330.87,330.91,330.65,330.67,3192.0,295.0812,295.1169,294.885,294.9028,3192.0
2022-08-03 11:15:00,330.6,330.86,330.39,330.4,5430.0,294.8404,295.0723,294.6531,294.662,5430.0
2022-08-03 11:20:00,330.32,330.48,329.71,329.71,4100.0,294.5907,294.7334,294.0467,294.0467,4100.0
2022-08-03 11:25:00,329.7,329.81,328.85,329.18,5362.0,294.0378,294.1359,293.2797,293.574,5362.0
2022-08-03 11:30:00,329.3,329.51,328.57,328.57,7419.0,293.681,293.8683,293.03,293.03,7419.0
2022-08-03 11:35:00,328.68,328.85,328.39,328.8,5817.0,293.1281,293.2797,292.8695,293.2351,5817.0
2022-08-03 11:40:00,328.84,329.74,328.83,329.12,15504.0,293.2708,294.0734,293.2619,293.5205,15504.0
2022-08-03 11:45:00,329.1,329.13,328.88,329.13,923.0,293.5027,293.5294,293.3065,293.5294,923.0
2022-08-03 11:50:00,329.1,329.28,328.75,329.28,1762.0,293.5027,293.6632,293.1905,293.6632,1762.0
2022-08-03 11:55:00,329.33,329.95,329.33,329.88,1914.0,293.7078,294.2607,293.7078,294.1983,1914.0
2022-08-03 12:00:00,329.88,329.97,329.63,329.69,2000.0,294.1983,294.2786,293.9753,294.0288,2000.0
2022-08-03 12:05:00,329.61,329.78,329.55,329.66,5245.0,293.9575,294.1091,293.904,294.0021,5245.0
2022-08-03 12:10:00,329.66,329.66,328.95,329.23,3716.0,294.0021,294.0021,293.3689,293.6186,3716.0
2022-08-03 12:15:00,329.05,329.42,329.0,329.06,2459.0,293.4581,293.788,293.4135,293.467,2459.0
2022-08-03 12:20:00,329.24,329.32,329.03,329.03,3350.0,293.6275,293.6989,293.4402,293.4402,3350.0
2022-08-03 12:25:00,328.85,328.85,328.66,328.72,1450.0,293.2797,293.2797,293.1103,293.1638,1450.0
2022-08-03 12:30:00,328.79,329.48,328.79,329.28,3582.0,293.2262,293.8416,293.2262,293.6632,3582.0
2022-08-03 12:35:00,329.06,329.06,328.89,328.89,600.0,293.467,293.467,293.3154,293.3154,600.0
2022-08-03 12:40:00,328.84,329.4,328.81,329.28,2794.0,293.2708,293.7702,293.244,293.6632,2794.0
2022-08-03 12:45:00,329.21,329.54,329.21,329.37,8100.0,293.6008,293.8951,293.6008,293.7435,8100.0
2022-08-03 12:50:00,329.36,329.5,328.89,329.08,4175.0,293.7345,293.8594,293.3154,293.4848,4175.0
2022-08-03 12:55:00,329.38,329.92,329.38,329.71,1600.0,293.7524,294.234,293.7524,294.0467,1600.0
2022-08-03 13:00:00,329.43,329.97,329.43,329.76,2380.0,293.797,294.2786,293.797,294.0913,2380.0
2022-08-03 13:05:00,329.94,329.95,329.35,329.35,2369.0,294.2518,294.2607,293.7256,293.7256,2369.0
2022-08-03 13:10:00,329.37,329.49,329.28,329.28,1100.0,293.7435,293.8505,293.6632,293.6632,1100.0
2022-08-03 13:15:00,329.13,329.13,328.76,328.97,1953.0,293.5294,293.5294,293.1994,293.3867,1953.0
2022-08-03 13:20:00,329.02,329.38,329.01,329.26,5059.0,293.4313,293.7524,293.4224,293.6454,5059.0
2022-08-03 13:25:00,329.34,329.83,329.22,329.83,1102.0,293.7167,294.1537,293.6097,294.1537,1102.0
2022-08-03 13:30:00,329.63,329.85,329.63,329.65,1941.0,293.9753,294.1715,293.9753,293.9932,1941.0
2022-08-03 13:35:00,329.65,329.66,329.21,329.44,3031.0,293.9932,294.0021,293.6008,293.8059,3031.0
2022-08-03 13:40:00,329.54,329.69,329.25,329.42,5413.0,293.8951,294.0288,293.6364,293.788,5413.0
2022-08-03 13:45:00,329.62,329.95,329.44,329.95,1391.0,293.9664,294.2607,293.8059,294.2607,1391.0
2022-08-03 13:50:00,330.06,331.22,330.02,331.06,6898.0,294.3588,295.3934,294.3231,295.2507,6898.0
2022-08-03 13:55:00,331.07,331.07,330.5,330.54,1730.0,295.2596,295.2596,294.7512,294.7869,1730.0
2022-08-03 14:00:00,330.43,330.55,329.39,329.39,2837.0,294.6888,294.7958,293.7613,293.7613,2837.0
2022-08-03 14:05:00,329.42,329.42,328.9,329.0,5695.0,293.788,293.788,293.3243,293.4135,5695.0
2022-08-03 14:10:00,328.98,329.06,328.73,328.84,3737.0,293.3956,293.467,293.1727,293.2708,3737.0
2022-08-03 14:15:00,328.82,329.35,328.82,329.18,4487.0,293.2529,293.7256,293.2529,293.574,4487.0
2022-08-03 14:20:00,329.18,329.22,328.76,328.76,3431.0,293.574,293.6097,293.1994,293.1994,3431.0
2022-08-03 14:25:00,328.74,328.81,328.54,328.74,7761.0,293.1816,293.244,293.0032,293.1816,7761.0
2022-08-03 14:30:00,328.69,329.19,328.63,329.02,4336.0,293.137,293.5829,293.0835,293.4313,4336.0
2022-08-03 14:35:00,328.75,328.82,328.5,328.61,2197.0,293.1905,293.2529,292.9676,293.0657,2197.0
2022-08-03 14:40:00,328.69,328.7,327.91,328.16,2793.0,293.137,293.1459,292.4414,292.6643,2793.0
2022-08-03 14:45:00,328.21,328.55,327.98,328.55,1918.0,292.7089,293.0122,292.5038,293.0122,1918.0
2022-08-03 14:50:00,328.51,328.72,328.33,328.48,2998.0,292.9765,293.1638,292.816,292.9497,2998.0
2022-08-03 14:55:00,328.17,328.38,328.05,328.16,2633.0,292.6733,292.8605,292.5662,292.6643,2633.0
2022-08-03 15:00:00,328.11,328.29,328.05,328.05,4186.0,292.6197,292.7803,292.5662,292.5662,4186.0
2022-08-03 15:05:00,327.98,328.4,327.97,328.15,5500.0,292.5038,292.8784,292.4949,292.6554,5500.0
2022-08-03 15:10:00,328.27,328.37,327.88,328.07,3883.0,292.7624,292.8516,292.4146,292.5841,3883.0
2022-08-03 15:15:00,327.88,328.13,327.28,327.43,5197.0,292.4146,292.6376,291.8795,292.0133,5197.0
2022-08-03 15:20:00,327.4,327.5,326.98,327.07,6602.0,291.9865,292.0757,291.612,291.6922,6602.0
2022-08-03 15:25:00,327.18,327.28,326.99,327.27,6188.0,291.7903,291.8795,291.6209,291.8706,6188.0
2022-08-03 15:30:00,327.34,328.36,327.34,328.29,8096.0,291.933,292.8427,291.933,292.7803,8096.0
2022-08-03 15:35:00,328.26,328.68,328.19,328.48,15651.0,292.7535,293.1281,292.6911,292.9497,15651.0
2022-08-03 15:40:00,328.5,328.91,328.49,328.85,12178.0,292.9676,293.3332,292.9586,293.2797,12178.0
2022-08-03 15:45:00,328.82,329.26,328.67,329.16,13440.0,293.2529,293.6454,293.1192,293.5562,13440.0
2022-08-03 15:50:00,329.04,329.33,328.88,329.17,29986.0,293.4492,293.7078,293.3065,293.5651,29986.0
2022-08-03 15:55:00,329.13,329.13,328.14,328.69,54686.0,293.5294,293.5294,292.6465,293.137,54686.0
2022-08-04 09:30:00,330.66,331.57,327.49,327.49,18186.0,294.8939,295.7055,292.0668,292.0668,18186.0
2022-08-04 09:35:00,327.85,328.7,326.97,328.0,5463.0,292.3879,293.1459,291.6031,292.5216,5463.0
2022-08-04 09:40:00,327.85,328.87,327.85,328.86,4888.0,292.3879,293.2975,292.3879,293.2886,4888.0
2022-08-04 09:45:00,329.19,329.8,328.39,329.38,7479.0,293.5829,294.1269,292.8695,293.7524,7479.0
2022-08-04 09:50:00,329.43,331.47,329.43,331.44,15638.0,293.797,295.6163,293.797,295.5896,15638.0
2022-08-04 09:55:00,331.88,331.88,331.04,331.11,3000.0,295.982,295.982,295.2328,295.2952,3000.0
2022-08-04 10:00:00,330.96,331.29,330.26,330.43,2753.0,295.1615,295.4558,294.5372,294.6888,2753.0
2022-08-04 10:05:00,330.48,330.79,330.1,330.79,3278.0,294.7334,295.0099,294.3945,295.0099,3278.0
2022-08-04 10:10:00,330.95,331.78,330.85,331.68,3697.0,295.1526,295.8928,295.0634,295.8036,3697.0
2022-08-04 10:15:00,331.69,332.37,331.19,331.19,4860.0,295.8125,296.419,295.3666,295.3666,4860.0
2022-08-04 10:20:00,331.35,331.71,330.95,330.98,5551.0,295.5093,295.8303,295.1526,295.1793,5551.0
2022-08-04 10:25:00,330.76,330.77,330.16,330.16,1900.0,294.9831,294.992,294.448,294.448,1900.0
2022-08-04 10:30:00,330.24,330.26,328.88,329.07,3940.0,294.5194,294.5372,293.3065,293.4759,3940.0
2022-08-04 10:35:00,329.13,330.22,329.13,330.22,1605.0,293.5294,294.5015,293.5294,294.5015,1605.0
2022-08-04 10:40:00,330.51,331.3,330.36,330.95,2885.0,294.7601,295.4647,294.6264,295.1526,2885.0
2022-08-04 10:45:00,331.03,332.1,330.98,332.1,2254.0,295.2239,296.1782,295.1793,296.1782,2254.0
2022-08-04 10:50:00,332.0,332.33,331.99,332.32,1500.0,296.089,296.3833,296.0801,296.3744,1500.0
2022-08-04 10:55:00,332.54,332.65,332.25,332.39,2002.0,296.5706,296.6687,296.3119,296.4368,2002.0
2022-08-04 11:00:00,332.56,332.77,332.14,332.14,1000.0,296.5884,296.7757,296.2138,296.2138,1000.0
2022-08-04 11:05:00,332.25,332.85,332.25,332.42,2307.0,296.3119,296.847,296.3119,296.4636,2307.0
2022-08-04 11:10:00,332.21,332.36,331.99,332.21,2551.0,296.2763,296.41,296.0801,296.2763,2551.0
2022-08-04 11:15:00,332.29,332.31,332.11,332.17,1414.0,296.3476,296.3655,296.1871,296.2406,1414.0
2022-08-04 11:20:00,332.2,332.5,332.1,332.37,2513.0,296.2673,296.5349,296.1782,296.419,2513.0
2022-08-04 11:25:00,332.48,332.5,331.78,331.91,3018.0,296.5171,296.5349,295.8928,296.0087,3018.0
2022-08-04 11:30:00,331.96,332.56,331.88,332.47,5242.0,296.0533,296.5884,295.982,296.5081,5242.0
2022-08-04 11:35:00,332.52,332.52,330.49,330.49,3800.0,296.5527,296.5527,294.7423,294.7423,3800.0
2022-08-04 11:40:00,330.7,330.7,330.13,330.17,5655.0,294.9296,294.9296,294.4213,294.4569,5655.0
2022-08-04 11:45:00,330.32,331.03,330.17,330.85,2300.0,294.5907,295.2239,294.4569,295.0634,2300.0
2022-08-04 11:50:00,330.56,330.84,330.55,330.8,2100.0,294.8047,295.0545,294.7958,295.0188,2100.0
2022-08-04 11:55:00,330.72,330.72,330.17,330.23,3635.0,294.9474,294.9474,294.4569,294.5104,3635.0
2022-08-04 12:00:00,330.2,330.2,329.34,329.43,1600.0,294.4837,294.4837,293.7167,293.797,1600.0
2022-08-04 12:05:00,329.37,329.37,328.86,328.87,805.0,293.7435,293.7435,293.2886,293.2975,805.0
2022-08-04 12:10:00,328.84,328.84,328.02,328.64,3485.0,293.2708,293.2708,292.5395,293.0924,3485.0
2022-08-04 12:15:00,328.38,328.38,327.83,327.9,1962.0,292.8605,292.8605,292.37,292.4325,1962.0
2022-08-04 12:20:00,327.84,328.27,327.77,328.26,4617.0,292.379,292.7624,292.3165,292.7535,4617.0
2022-08-04 12:25:00,328.47,328.47,328.18,328.26,1555.0,292.9408,292.9408,292.6822,292.7535,1555.0
2022-08-04 12:30:00,328.19,328.46,328.05,328.45,2964.0,292.6911,292.9319,292.5662,292.923,2964.0
2022-08-04 12:35:00,328.43,328.47,327.55,327.68,2235.0,292.9051,292.9408,292.1203,292.2363,2235.0
2022-08-04 12:40:00,327.74,327.94,327.53,327.53,1200.0,292.2898,292.4681,292.1025,292.1025,1200.0
2022-08-04 12:45:00,327.65,327.91,327.42,327.72,2100.0,292.2095,292.4414,292.0044,292.2719,2100.0
2022-08-04 12:50:00,327.64,327.7,327.29,327.48,1460.0,292.2006,292.2541,291.8884,292.0579,1460.0
2022-08-04 12:55:00,327.49,327.79,327.49,327.79,703.0,292.0668,292.3344,292.0668,292.3344,703.0
2022-08-04 13:00:00,327.66,327.66,327.35,327.36,1000.0,292.2184,292.2184,291.942,291.9509,1000.0
2022-08-04 13:05:00,327.29,327.29,326.48,326.57,2109.0,291.8884,291.8884,291.1661,291.2463,2109.0
2022-08-04 13:10:00,326.65,327.11,326.65,327.11,908.0,291.3177,291.7279,291.3177,291.7279,908.0
2022-08-04 13:15:00,327.19,327.91,327.16,327.82,1900.0,291.7993,292.4414,291.7725,292.3611,1900.0
2022-08-04 13:20:00,327.75,328.18,327.35,328.18,4252.0,292.2987,292.6822,291.942,292.6822,4252.0
2022-08-04 13:25:00,328.17,328.65,328.16,328.53,1700.0,292.6733,293.1013,292.6643,292.9943,1700.0
2022-08-04 13:30:00,328.52,328.78,328.33,328.42,4625.0,292.9854,293.2173,292.816,292.8962,4625.0
2022-08-04 13:35:00,328.47,329.11,328.3,329.08,4686.0,292.9408,293.5116,292.7892,293.4848,4686.0
2022-08-04 13:40:00,329.08,329.57,328.93,329.56,3676.0,293.4848,293.9218,293.3511,293.9129,3676.0
2022-08-04 13:45:00,329.34,329.5,329.31,329.5,1001.0,293.7167,293.8594,293.6899,293.8594,1001.0
2022-08-04 13:50:00,329.6,329.6,329.18,329.43,1200.0,293.9486,293.9486,293.574,293.797,1200.0
2022-08-04 13:55:00,329.1,329.28,328.89,329.28,1959.0,293.5027,293.6632,293.3154,293.6632,1959.0
2022-08-04 14:00:00,329.1,329.66,329.01,329.65,4418.0,293.5027,294.0021,293.4224,293.9932,4418.0
2022-08-04 14:05:00,329.56,329.64,329.43,329.56,7149.0,293.9129,293.9843,293.797,293.9129,7149.0
2022-08-04 14:10:00,329.56,330.18,329.56,330.11,6501.0,293.9129,294.4658,293.9129,294.4034,6501.0
2022-08-04 14:15:00,329.95,330.03,329.64,329.76,3900.0,294.2607,294.3321,293.9843,294.0913,3900.0
2022-08-04 14:20:00,329.86,329.88,329.54,329.54,2500.0,294.1805,294.1983,293.8951,293.8951,2500.0
2022-08-04 14:25:00,329.53,329.87,329.53,329.8,2001.0,293.8862,294.1894,293.8862,294.1269,2001.0
2022-08-04 14:30:00,329.9,330.46,329.87,330.21,2837.0,294.2161,294.7156,294.1894,294.4926,2837.0
2022-08-04 14:35:00,330.21,330.21,329.7,330.01,3415.0,294.4926,294.4926,294.0378,294.3142,3415.0
2022-08-04 14:40:00,330.03,330.03,329.34,329.35,4699.0,294.3321,294.3321,293.7167,293.7256,4699.0
2022-08-04 14:45:00,329.27,329.27,329.04,329.12,2717.0,293.6543,293.6543,293.4492,293.5205,2717.0
2022-08-04 14:50:00,329.22,329.5,329.21,329.39,1850.0,293.6097,293.8594,293.6008,293.7613,1850.0
2022-08-04 14:55:00,329.3,329.93,329.28,329.93,2943.0,293.681,294.2429,293.6632,294.2429,2943.0
2022-08-04 15:00:00,329.82,329.84,329.73,329.75,1573.0,294.1448,294.1626,294.0645,294.0824,1573.0
2022-08-04 15:05:00,329.91,329.91,329.19,329.19,7385.0,294.225,294.225,293.5829,293.5829,7385.0
2022-08-04 15:10:00,329.25,329.5,329.11,329.43,4227.0,293.6364,293.8594,293.5116,293.797,4227.0
2022-08-04 15:15:00,329.52,329.89,329.52,329.56,2027.0,293.8772,294.2072,293.8772,293.9129,2027.0
2022-08-04 15:20:00,329.62,329.62,329.04,329.19,2082.0,293.9664,293.9664,293.4492,293.5829,2082.0
2022-08-04 15:25:00,329.15,329.54,328.99,329.52,3200.0,293.5473,293.8951,293.4046,293.8772,3200.0
2022-08-04 15:30:00,329.54,329.88,329.43,329.56,4600.0,293.8951,294.1983,293.797,293.9129,4600.0
2022-08-04 15:35:00,329.54,329.72,329.33,329.56,3026.0,293.8951,294.0556,293.7078,293.9129,3026.0
2022-08-04 15:40:00,329.5,329.51,329.01,329.05,6430.0,293.8594,293.8683,293.4224,293.4581,6430.0
2022-08-04 15:45:00,329.01,329.66,329.0,329.48,7251.0,293.4224,294.0021,293.4135,293.8416,7251.0
2022-08-04 15:50:00,329.52,330.47,329.44,330.42,17299.0,293.8772,294.7245,293.8059,294.6799,17299.0
2022-08-04 15:55:00,330.43,330.93,329.86,330.93,44199.0,294.6888,295.1347,294.1805,295.1347,44199.0
2022-08-05 09:30:00,320.0,330.17,320.0,330.13,11268.0,285.387,294.4569,285.387,294.4213,11268.0
2022-08-05 09:35:00,330.19,333.26,330.19,332.43,7149.0,294.4748,297.2127,294.4748,296.4725,7149.0
2022-08-05 09:40:00,332.7,334.6,332.7,333.76,6047.0,296.7133,298.4078,296.7133,297.6586,6047.0
2022-08-05 09:45:00,334.25,334.27,328.89,329.07,9117.0,298.0956,298.1134,293.3154,293.4759,9117.0
2022-08-05 09:50:00,329.29,329.93,326.54,326.97,9090.0,293.6721,294.2429,291.2196,291.6031,9090.0
2022-08-05 09:55:00,326.98,327.02,325.96,326.25,8336.0,291.612,291.6476,290.7023,290.9609,8336.0
2022-08-05 10:00:00,326.12,326.3,325.28,325.71,6864.0,290.845,291.0055,290.0959,290.4793,6864.0
2022-08-05 10:05:00,325.71,328.47,325.7,327.57,8245.0,290.4793,292.9408,290.4704,292.1382,8245.0
2022-08-05 10:10:00,326.83,328.11,326.66,328.11,3334.0,291.4782,292.6197,291.3266,292.6197,3334.0
2022-08-05 10:15:00,327.78,328.06,327.49,327.84,2500.0,292.3254,292.5752,292.0668,292.379,2500.0
2022-08-05 10:20:00,328.13,328.39,327.45,327.73,2310.0,292.6376,292.8695,292.0311,292.2808,2310.0
2022-08-05 10:25:00,327.16,327.21,326.34,327.08,6015.0,291.7725,291.8171,291.0412,291.7012,6015.0
2022-08-05 10:30:00,326.96,327.63,326.92,327.22,6455.0,291.5941,292.1917,291.5585,291.826,6455.0
2022-08-05 10:35:00,326.47,326.64,326.1,326.5,2433.0,291.1571,291.3088,290.8272,291.1839,2433.0
2022-08-05 10:40:00,326.36,327.38,326.36,327.09,1400.0,291.059,291.9687,291.059,291.7101,1400.0
2022-08-05 10:45:00,327.15,327.88,326.9,327.02,2580.0,291.7636,292.4146,291.5406,291.6476,2580.0
2022-08-05 10:50:00,327.01,327.07,326.58,326.77,1901.0,291.6387,291.6922,291.2552,291.4247,1901.0
2022-08-05 10:55:00,326.98,326.98,326.6,326.91,1346.0,291.612,291.612,291.2731,291.5495,1346.0
2022-08-05 11:00:00,326.78,327.35,326.33,327.24,2507.0,291.4336,291.942,291.0323,291.8439,2507.0
2022-08-05 11:05:00,327.25,327.77,327.08,327.57,2506.0,291.8528,292.3165,291.7012,292.1382,2506.0
2022-08-05 11:10:00,327.51,328.35,326.53,326.7,5188.0,292.0846,292.8338,291.2106,291.3623,5188.0
2022-08-05 11:15:00,326.84,327.0,326.24,326.24,2342.0,291.4871,291.6298,290.952,290.952,2342.0
2022-08-05 11:20:00,326.12,326.82,325.81,326.54,5303.0,290.845,291.4693,290.5685,291.2196,5303.0
2022-08-05 11:25:00,326.48,326.48,325.84,326.09,3857.0,291.1661,291.1661,290.5953,290.8182,3857.0
2022-08-05 11:30:00,326.22,326.92,326.1,326.33,7282.0,290.9342,291.5585,290.8272,291.0323,7282.0
2022-08-05 11:35:00,326.59,326.9,326.0,326.9,4207.0,291.2642,291.5406,290.738,291.5406,4207.0
2022-08-05 11:40:00,326.91,327.75,326.9,327.19,5406.0,291.5495,292.2987,291.5406,291.7993,5406.0
2022-08-05 11:45:00,326.61,326.61,325.96,325.96,1800.0,291.282,291.282,290.7023,290.7023,1800.0
2022-08-05 11:50:00,326.25,326.55,325.8,326.33,2047.0,290.9609,291.2285,290.5596,291.0323,2047.0
2022-08-05 11:55:00,326.71,326.87,326.62,326.87,1141.0,291.3712,291.5139,291.2909,291.5139,1141.0
2022-08-05 12:00:00,326.81,327.46,326.81,327.46,800.0,291.4604,292.0401,291.4604,292.0401,800.0
2022-08-05 12:05:00,327.45,327.68,326.69,326.69,2303.0,292.0311,292.2363,291.3533,291.3533,2303.0
2022-08-05 12:10:00,326.94,327.07,326.45,326.45,1501.0,291.5763,291.6922,291.1393,291.1393,1501.0
2022-08-05 12:15:00,326.73,327.13,326.72,326.73,2733.0,291.389,291.7457,291.3801,291.389,2733.0
2022-08-05 12:20:00,326.54,326.79,326.34,326.79,1704.0,291.2196,291.4425,291.0412,291.4425,1704.0
2022-08-05 12:25:00,326.59,326.79,326.34,326.34,1646.0,291.2642,291.4425,291.0412,291.0412,1646.0
2022-08-05 12:30:00,326.72,327.24,326.58,327.24,2822.0,291.3801,291.8439,291.2552,291.8439,2822.0
2022-08-05 12:35:00,327.08,327.73,327.08,327.68,2731.0,291.7012,292.2808,291.7012,292.2363,2731.0
2022-08-05 12:40:00,327.68,328.28,327.53,328.27,2917.0,292.2363,292.7714,292.1025,292.7624,2917.0
2022-08-05 12:45:00,328.18,328.68,328.15,328.67,2170.0,292.6822,293.1281,292.6554,293.1192,2170.0
2022-08-05 12:50:00,328.52,328.63,327.81,328.06,7801.0,292.9854,293.0835,292.3522,292.5752,7801.0
2022-08-05 12:55:00,328.06,328.14,327.66,328.1,9539.0,292.5752,292.6465,292.2184,292.6108,9539.0
2022-08-05 13:00:00,327.93,328.3,327.93,327.93,5072.0,292.4592,292.7892,292.4592,292.4592,5072.0
2022-08-05 13:05:00,328.23,328.32,327.52,327.52,5228.0,292.7268,292.807,292.0936,292.0936,5228.0
2022-08-05 13:10:00,327.61,327.93,327.47,327.81,3801.0,292.1738,292.4592,292.049,292.3522,3801.0
2022-08-05 13:15:00,327.96,328.48,327.92,328.37,4855.0,292.486,292.9497,292.4503,292.8516,4855.0
2022-08-05 13:20:00,328.29,328.92,328.17,328.81,3701.0,292.7803,293.3421,292.6733,293.244,3701.0
2022-08-05 13:25:00,328.82,329.2,328.68,328.85,5488.0,293.2529,293.5918,293.1281,293.2797,5488.0
2022-08-05 13:30:00,328.85,328.98,328.15,328.22,4381.0,293.2797,293.3956,292.6554,292.7178,4381.0
2022-08-05 13:35:00,328.21,328.75,328.12,328.73,3563.0,292.7089,293.1905,292.6287,293.1727,3563.0
2022-08-05 13:40:00,328.78,329.28,328.75,329.04,2374.0,293.2173,293.6632,293.1905,293.4492,2374.0
2022-08-05 13:45:00,329.0,329.4,329.0,329.28,2556.0,293.4135,293.7702,293.4135,293.6632,2556.0
2022-08-05 13:50:00,329.19,329.3,328.89,328.89,4396.0,293.5829,293.681,293.3154,293.3154,4396.0
2022-08-05 13:55:00,328.5,328.75,328.38,328.42,1501.0,292.9676,293.1905,292.8605,292.8962,1501.0
2022-08-05 14:00:00,328.31,328.4,328.21,328.21,5473.0,292.7981,292.8784,292.7089,292.7089,5473.0
2022-08-05 14:05:00,328.28,328.36,327.6,327.6,2400.0,292.7714,292.8427,292.1649,292.1649,2400.0
2022-08-05 14:10:00,327.65,327.66,327.17,327.17,1714.0,292.2095,292.2184,291.7814,291.7814,1714.0
2022-08-05 14:15:00,327.14,327.4,326.91,327.4,2348.0,291.7547,291.9865,291.5495,291.9865,2348.0
2022-08-05 14:20:00,327.6,328.03,327.6,327.87,1121.0,292.1649,292.5484,292.1649,292.4057,1121.0
2022-08-05 14:25:00,327.75,327.79,327.3,327.39,1755.0,292.2987,292.3344,291.8974,291.9776,1755.0
2022-08-05 14:30:00,327.25,327.81,327.21,327.81,1700.0,291.8528,292.3522,291.8171,292.3522,1700.0
2022-08-05 14:35:00,327.82,327.95,327.57,327.6,2450.0,292.3611,292.4771,292.1382,292.1649,2450.0
2022-08-05 14:40:00,327.48,327.84,327.48,327.84,1100.0,292.0579,292.379,292.0579,292.379,1100.0
2022-08-05 14:45:00,327.73,327.96,327.7,327.96,1308.0,292.2808,292.486,292.2541,292.486,1308.0
2022-08-05 14:50:00,327.92,328.2,327.84,328.17,1600.0,292.4503,292.7,292.379,292.6733,1600.0
2022-08-05 14:55:00,328.16,328.16,327.93,327.93,1773.0,292.6643,292.6643,292.4592,292.4592,1773.0
2022-08-05 15:00:00,327.97,328.44,327.97,328.44,2152.0,292.4949,292.9141,292.4949,292.9141,2152.0
2022-08-05 15:05:00,328.37,328.38,328.31,328.31,600.0,292.8516,292.8605,292.7981,292.7981,600.0
2022-08-05 15:10:00,328.47,328.85,328.43,328.63,1431.0,292.9408,293.2797,292.9051,293.0835,1431.0
2022-08-05 15:15:00,328.69,328.69,328.47,328.53,1796.0,293.137,293.137,292.9408,292.9943,1796.0
2022-08-05 15:20:00,328.57,328.68,328.3,328.52,4640.0,293.03,293.1281,292.7892,292.9854,4640.0
2022-08-05 15:25:00,328.61,328.82,328.61,328.82,1400.0,293.0657,293.2529,293.0657,293.2529,1400.0
2022-08-05 15:30:00,328.85,329.55,328.85,329.55,3920.0,293.2797,293.904,293.2797,293.904,3920.0
2022-08-05 15:35:00,329.62,329.89,329.51,329.77,5658.0,293.9664,294.2072,293.8683,294.1002,5658.0
2022-08-05 15:40:00,329.71,329.84,329.41,329.8,6156.0,294.0467,294.1626,293.7791,294.1269,6156.0
2022-08-05 15:45:00,329.84,330.29,329.84,330.16,5310.0,294.1626,294.5639,294.1626,294.448,5310.0
2022-08-05 15:50:00,330.37,331.02,330.25,331.02,12478.0,294.6353,295.215,294.5283,295.215,12478.0
2022-08-05 15:55:00,330.96,331.42,330.96,331.31,31216.0,295.1615,295.5717,295.1615,295.4736,31216.0
2022-08-08 09:30:00,334.0,335.87,333.51,333.96,13175.0,297.8727,299.5404,297.4357,297.837,13175.0
2022-08-08 09:35:00,333.93,333.93,332.83,333.66,2087.0,297.8102,297.8102,296.8292,297.5694,2087.0
2022-08-08 09:40:00,333.68,333.68,332.42,333.18,5354.0,297.5873,297.5873,296.4636,297.1413,5354.0
2022-08-08 09:45:00,332.51,332.81,332.05,332.05,2740.0,296.5438,296.8114,296.1336,296.1336,2740.0
2022-08-08 09:50:00,332.03,333.02,331.7,332.21,3691.0,296.1157,296.9987,295.8214,296.2763,3691.0
2022-08-08 09:55:00,332.61,333.24,332.6,332.77,2573.0,296.633,297.1949,296.6241,296.7757,2573.0
2022-08-08 10:00:00,333.09,333.15,332.4,332.4,1381.0,297.0611,297.1146,296.4457,296.4457,1381.0
2022-08-08 10:05:00,332.13,333.2,332.13,333.11,7474.0,296.2049,297.1592,296.2049,297.0789,7474.0
2022-08-08 10:10:00,333.8,333.8,332.79,332.79,1502.0,297.6943,297.6943,296.7935,296.7935,1502.0
2022-08-08 10:15:00,332.89,333.37,332.89,332.96,2315.0,296.8827,297.3108,296.8827,296.9451,2315.0
2022-08-08 10:20:00,333.08,333.08,332.83,333.03,2300.0,297.0522,297.0522,296.8292,297.0076,2300.0
2022-08-08 10:25:00,333.27,334.32,333.12,334.15,2830.0,297.2216,298.158,297.0878,298.0064,2830.0
2022-08-08 10:30:00,334.37,334.87,334.24,334.72,1802.0,298.2026,298.6485,298.0867,298.5148,1802.0
2022-08-08 10:35:00,334.67,334.95,334.44,334.94,2105.0,298.4702,298.7199,298.2651,298.711,2105.0
2022-08-08 10:40:00,334.96,335.4,334.86,335.22,2211.0,298.7288,299.1212,298.6396,298.9607,2211.0
2022-08-08 10:45:00,335.25,335.25,334.73,335.12,3480.0,298.9874,298.9874,298.5237,298.8715,3480.0
2022-08-08 10:50:00,335.13,335.92,334.93,335.78,4186.0,298.8804,299.585,298.7021,299.4601,4186.0
2022-08-08 10:55:00,335.87,336.7,335.81,336.7,4500.0,299.5404,300.2806,299.4869,300.2806,4500.0
2022-08-08 11:00:00,337.01,337.47,336.65,337.07,1868.0,300.5571,300.9673,300.236,300.6106,1868.0
2022-08-08 11:05:00,336.89,336.89,336.23,336.5,2019.0,300.4501,300.4501,299.8614,300.1022,2019.0
2022-08-08 11:10:00,336.5,336.62,336.23,336.28,2322.0,300.1022,300.2093,299.8614,299.906,2322.0
2022-08-08 11:15:00,336.62,336.85,336.62,336.85,500.0,300.2093,300.4144,300.2093,300.4144,500.0
2022-08-08 11:20:00,336.69,337.11,336.69,337.11,2574.0,300.2717,300.6463,300.2717,300.6463,2574.0
2022-08-08 11:25:00,337.53,337.68,337.28,337.47,4458.0,301.0208,301.1546,300.7979,300.9673,4458.0
2022-08-08 11:30:00,337.59,337.88,337.49,337.79,2115.0,301.0743,301.333,300.9852,301.2527,2115.0
2022-08-08 11:35:00,337.67,337.8,336.31,336.31,5445.0,301.1457,301.2616,299.9328,299.9328,5445.0
2022-08-08 11:40:00,336.15,336.15,334.95,334.96,3800.0,299.7901,299.7901,298.7199,298.7288,3800.0
2022-08-08 11:45:00,335.08,335.51,334.69,335.21,11896.0,298.8358,299.2193,298.488,298.9518,11896.0
2022-08-08 11:50:00,334.91,334.91,334.45,334.87,2454.0,298.6842,298.6842,298.274,298.6485,2454.0
2022-08-08 11:55:00,335.0,335.01,334.13,334.13,1900.0,298.7645,298.7734,297.9886,297.9886,1900.0
2022-08-08 12:00:00,334.0,334.0,333.49,333.67,2000.0,297.8727,297.8727,297.4178,297.5783,2000.0
2022-08-08 12:05:00,333.71,333.84,333.62,333.77,3510.0,297.614,297.73,297.5338,297.6675,3510.0
2022-08-08 12:10:00,333.67,333.67,333.31,333.31,5542.0,297.5783,297.5783,297.2573,297.2573,5542.0
2022-08-08 12:15:00,332.87,333.25,332.24,332.33,3170.0,296.8649,297.2038,296.303,296.3833,3170.0
2022-08-08 12:20:00,332.56,333.65,332.56,333.65,1104.0,296.5884,297.5605,296.5884,297.5605,1104.0
2022-08-08 12:25:00,333.66,333.66,333.51,333.61,859.0,297.5694,297.5694,297.4357,297.5248,859.0
2022-08-08 12:30:00,333.64,333.71,333.26,333.41,1944.0,297.5516,297.614,297.2127,297.3465,1944.0
2022-08-08 12:35:00,333.15,333.56,333.15,333.36,1008.0,297.1146,297.4802,297.1146,297.3019,1008.0
2022-08-08 12:40:00,333.1,333.22,333.1,333.18,405.0,297.07,297.177,297.07,297.1413,405.0
2022-08-08 12:45:00,333.2,333.43,332.99,333.43,1253.0,297.1592,297.3643,296.9719,297.3643,1253.0
2022-08-08 12:50:00,333.45,333.51,333.28,333.29,1372.0,297.3821,297.4357,297.2305,297.2394,1372.0
2022-08-08 12:55:00,333.42,333.94,333.23,333.94,1984.0,297.3554,297.8191,297.1859,297.8191,1984.0
2022-08-08 13:00:00,333.73,333.77,333.5,333.65,1100.0,297.6319,297.6675,297.4267,297.5605,1100.0
2022-08-08 13:05:00,333.77,334.09,333.76,334.02,1100.0,297.6675,297.9529,297.6586,297.8905,1100.0
2022-08-08 13:10:00,333.89,333.95,333.72,333.95,1475.0,297.7745,297.8281,297.6229,297.8281,1475.0
2022-08-08 13:15:00,334.07,334.54,334.05,334.54,2290.0,297.9351,298.3542,297.9172,298.3542,2290.0
2022-08-08 13:20:00,334.93,334.94,334.19,334.19,2215.0,298.7021,298.711,298.0421,298.0421,2215.0
2022-08-08 13:25:00,334.3,334.72,334.06,334.13,2169.0,298.1402,298.5148,297.9262,297.9886,2169.0
2022-08-08 13:30:00,334.25,334.33,334.16,334.25,1124.0,298.0956,298.167,298.0153,298.0956,1124.0
2022-08-08 13:35:00,334.08,334.08,333.77,333.8,497.0,297.944,297.944,297.6675,297.6943,497.0
2022-08-08 13:40:00,333.71,334.03,333.71,334.03,508.0,297.614,297.8994,297.614,297.8994,508.0
2022-08-08 13:45:00,334.14,334.23,333.95,334.23,1975.0,297.9975,298.0778,297.8281,298.0778,1975.0
2022-08-08 13:50:00,334.23,334.49,334.23,334.49,700.0,298.0778,298.3096,298.0778,298.3096,700.0
2022-08-08 13:55:00,334.4,334.7,334.31,334.7,1403.0,298.2294,298.4969,298.1491,298.4969,1403.0
2022-08-08 14:00:00,334.55,334.81,334.5,334.51,4410.0,298.3632,298.595,298.3186,298.3275,4410.0
2022-08-08 14:05:00,334.46,334.96,334.38,334.96,1903.0,298.2829,298.7288,298.2115,298.7288,1903.0
2022-08-08 14:10:00,335.05,335.14,334.86,335.14,903.0,298.8091,298.8893,298.6396,298.8893,903.0
2022-08-08 14:15:00,335.12,335.55,335.12,335.43,1715.0,298.8715,299.255,298.8715,299.148,1715.0
2022-08-08 14:20:00,335.47,335.48,335.31,335.47,819.0,299.1836,299.1926,299.041,299.1836,819.0
2022-08-08 14:25:00,335.39,335.55,335.26,335.48,4165.0,299.1123,299.255,298.9964,299.1926,4165.0
2022-08-08 14:30:00,335.51,335.51,335.22,335.22,2849.0,299.2193,299.2193,298.9607,298.9607,2849.0
2022-08-08 14:35:00,335.21,335.32,334.62,335.18,1610.0,298.9518,299.0499,298.4256,298.925,1610.0
2022-08-08 14:40:00,335.21,335.21,334.6,334.64,1567.0,298.9518,298.9518,298.4078,298.4434,1567.0
2022-08-08 14:45:00,334.77,335.21,334.59,335.21,2502.0,298.5594,298.9518,298.3988,298.9518,2502.0
2022-08-08 14:50:00,335.22,335.87,335.11,335.44,4026.0,298.9607,299.5404,298.8626,299.1569,4026.0
2022-08-08 14:55:00,335.63,335.88,335.58,335.58,1300.0,299.3263,299.5493,299.2817,299.2817,1300.0
2022-08-08 15:00:00,335.74,335.86,335.58,335.59,1397.0,299.4244,299.5315,299.2817,299.2907,1397.0
2022-08-08 15:05:00,335.53,335.73,335.45,335.73,2200.0,299.2372,299.4155,299.1658,299.4155,2200.0
2022-08-08 15:10:00,335.6,335.61,335.3,335.42,2300.0,299.2996,299.3085,299.032,299.1391,2300.0
2022-08-08 15:15:00,335.51,335.63,335.33,335.33,2620.0,299.2193,299.3263,299.0588,299.0588,2620.0
2022-08-08 15:20:00,335.6,336.01,335.6,336.01,1647.0,299.2996,299.6652,299.2996,299.6652,1647.0
2022-08-08 15:25:00,335.99,335.99,335.64,335.89,3550.0,299.6474,299.6474,299.3353,299.5582,3550.0
2022-08-08 15:30:00,335.86,336.05,335.78,335.98,4130.0,299.5315,299.7009,299.4601,299.6385,4130.0
2022-08-08 15:35:00,335.95,336.2,335.82,335.82,3845.0,299.6117,299.8347,299.4958,299.4958,3845.0
2022-08-08 15:40:00,335.8,336.28,335.8,336.25,2972.0,299.478,299.906,299.478,299.8793,2972.0
2022-08-08 15:45:00,336.3,336.32,335.77,335.81,8485.0,299.9239,299.9417,299.4512,299.4869,8485.0
2022-08-08 15:50:00,335.81,335.85,335.41,335.53,6552.0,299.4869,299.5225,299.1301,299.2372,6552.0
2022-08-08 15:55:00,335.6,336.06,335.53,335.79,18589.0,299.2996,299.7098,299.2372,299.469,18589.0
2022-08-09 09:30:00,336.67,338.43,335.86,338.43,7350.0,300.2538,301.8235,299.5315,301.8235,7350.0
2022-08-09 09:35:00,339.19,339.65,337.75,339.01,2550.0,302.5013,302.9115,301.217,302.3407,2550.0
2022-08-09 09:40:00,338.66,339.36,338.66,339.32,2700.0,302.0286,302.6529,302.0286,302.6172,2700.0
2022-08-09 09:45:00,339.43,339.6,338.77,338.81,2629.0,302.7153,302.8669,302.1267,302.1624,2629.0
2022-08-09 09:50:00,339.09,339.62,338.22,338.56,1641.0,302.4121,302.8848,301.6362,301.9394,1641.0
2022-08-09 09:55:00,338.56,338.58,337.63,338.29,4164.0,301.9394,301.9573,301.11,301.6986,4164.0
2022-08-09 10:00:00,338.1,338.85,338.1,338.2,5150.0,301.5292,302.198,301.5292,301.6184,5150.0
2022-08-09 10:05:00,338.08,338.66,337.88,338.66,11249.0,301.5113,302.0286,301.333,302.0286,11249.0
2022-08-09 10:10:00,338.66,339.2,338.61,339.19,2626.0,302.0286,302.5102,301.984,302.5013,2626.0
2022-08-09 10:15:00,339.28,340.25,339.28,339.72,3708.0,302.5815,303.4466,302.5815,302.9739,3708.0
2022-08-09 10:20:00,339.65,339.75,339.25,339.25,3021.0,302.9115,303.0007,302.5548,302.5548,3021.0
2022-08-09 10:25:00,339.13,339.16,338.82,338.82,1500.0,302.4478,302.4745,302.1713,302.1713,1500.0
2022-08-09 10:30:00,338.98,339.51,338.8,339.4,2409.0,302.314,302.7867,302.1535,302.6886,2409.0
2022-08-09 10:35:00,339.35,340.12,339.22,340.05,2749.0,302.644,303.3307,302.528,303.2682,2749.0
2022-08-09 10:40:00,340.0,340.61,339.39,339.57,3500.0,303.2237,303.7677,302.6796,302.8402,3500.0
2022-08-09 10:45:00,339.46,339.46,339.13,339.18,2108.0,302.7421,302.7421,302.4478,302.4924,2108.0
2022-08-09 10:50:00,339.01,339.01,338.62,338.95,1600.0,302.3407,302.3407,301.9929,302.2872,1600.0
2022-08-09 10:55:00,338.79,339.08,338.76,339.08,1100.0,302.1445,302.4032,302.1178,302.4032,1100.0
2022-08-09 11:00:00,339.3,339.82,339.29,339.82,1823.0,302.5994,303.0631,302.5905,303.0631,1823.0
2022-08-09 11:05:00,339.77,340.3,339.77,340.28,5524.0,303.0185,303.4912,303.0185,303.4734,5524.0
2022-08-09 11:10:00,340.08,340.86,340.05,340.86,2632.0,303.295,303.9906,303.2682,303.9906,2632.0
2022-08-09 11:15:00,340.92,340.92,340.64,340.85,2102.0,304.0441,304.0441,303.7944,303.9817,2102.0
2022-08-09 11:20:00,340.95,340.96,340.72,340.9,2022.0,304.0709,304.0798,303.8658,304.0263,2022.0
2022-08-09 11:25:00,340.9,341.49,340.69,340.75,3914.0,304.0263,304.5525,303.839,303.8925,3914.0
2022-08-09 11:30:00,340.67,340.8,340.55,340.68,3184.0,303.8212,303.9371,303.7142,303.8301,3184.0
2022-08-09 11:35:00,340.76,340.77,339.76,339.76,4514.0,303.9015,303.9104,303.0096,303.0096,4514.0
2022-08-09 11:40:00,339.9,340.53,339.84,340.53,3347.0,303.1345,303.6963,303.081,303.6963,3347.0
2022-08-09 11:45:00,340.38,340.86,340.36,340.86,3004.0,303.5626,303.9906,303.5447,303.9906,3004.0
2022-08-09 11:50:00,341.09,341.49,341.0,341.49,2101.0,304.1958,304.5525,304.1155,304.5525,2101.0
2022-08-09 11:55:00,341.65,341.71,341.39,341.39,2046.0,304.6952,304.7487,304.4633,304.4633,2046.0
2022-08-09 12:00:00,341.57,341.86,341.57,341.78,3100.0,304.6238,304.8825,304.6238,304.8111,3100.0
2022-08-09 12:05:00,342.21,342.48,342.09,342.48,1940.0,305.1946,305.4354,305.0876,305.4354,1940.0
2022-08-09 12:10:00,342.29,342.34,341.95,342.03,2113.0,305.266,305.3105,304.9627,305.0341,2113.0
2022-08-09 12:15:00,342.12,342.52,342.12,342.52,810.0,305.1143,305.4711,305.1143,305.4711,810.0
2022-08-09 12:20:00,342.6,342.66,341.59,341.59,5072.0,305.5424,305.5959,304.6417,304.6417,5072.0
2022-08-09 12:25:00,341.41,341.96,341.41,341.93,1300.0,304.4811,304.9717,304.4811,304.9449,1300.0
2022-08-09 12:30:00,341.99,341.99,341.61,341.7,2312.0,304.9984,304.9984,304.6595,304.7398,2312.0
2022-08-09 12:35:00,341.68,341.99,341.68,341.97,1200.0,304.7219,304.9984,304.7219,304.9806,1200.0
2022-08-09 12:40:00,341.93,342.02,341.71,341.77,2400.0,304.9449,305.0252,304.7487,304.8022,2400.0
2022-08-09 12:45:00,341.71,341.77,341.6,341.6,1100.0,304.7487,304.8022,304.6506,304.6506,1100.0
2022-08-09 12:50:00,341.72,342.1,341.72,342.07,2800.0,304.7576,305.0965,304.7576,305.0698,2800.0
2022-08-09 12:55:00,342.07,342.25,342.07,342.25,1401.0,305.0698,305.2303,305.0698,305.2303,1401.0
2022-08-09 13:00:00,342.2,342.21,341.85,341.85,1500.0,305.1857,305.1946,304.8735,304.8735,1500.0
2022-08-09 13:05:00,341.85,341.95,341.47,341.48,1158.0,304.8735,304.9627,304.5347,304.5436,1158.0
2022-08-09 13:10:00,341.6,341.92,341.6,341.71,2826.0,304.6506,304.936,304.6506,304.7487,2826.0
2022-08-09 13:15:00,341.63,341.79,341.54,341.54,1893.0,304.6773,304.82,304.5971,304.5971,1893.0
2022-08-09 13:20:00,341.49,341.83,341.48,341.66,2045.0,304.5525,304.8557,304.5436,304.7041,2045.0
2022-08-09 13:25:00,341.76,342.6,341.76,342.47,2905.0,304.7933,305.5424,304.7933,305.4265,2905.0
2022-08-09 13:30:00,342.37,342.53,342.05,342.05,1415.0,305.3373,305.48,305.0519,305.0519,1415.0
2022-08-09 13:35:00,342.14,342.15,342.0,342.15,848.0,305.1322,305.1411,305.0073,305.1411,848.0
2022-08-09 13:40:00,342.12,342.13,341.85,341.85,1517.0,305.1143,305.1233,304.8735,304.8735,1517.0
2022-08-09 13:45:00,341.68,341.79,341.36,341.79,1100.0,304.7219,304.82,304.4366,304.82,1100.0
2022-08-09 13:50:00,341.65,341.76,341.55,341.62,1600.0,304.6952,304.7933,304.606,304.6684,1600.0
2022-08-09 13:55:00,341.62,342.07,341.62,341.77,2456.0,304.6684,305.0698,304.6684,304.8022,2456.0
2022-08-09 14:00:00,341.82,341.9,341.62,341.9,2007.0,304.8468,304.9181,304.6684,304.9181,2007.0
2022-08-09 14:05:00,341.93,342.19,341.8,341.8,2708.0,304.9449,305.1768,304.829,304.829,2708.0
2022-08-09 14:10:00,341.72,341.72,341.59,341.61,1533.0,304.7576,304.7576,304.6417,304.6595,1533.0
2022-08-09 14:15:00,341.73,341.73,341.58,341.59,2008.0,304.7665,304.7665,304.6328,304.6417,2008.0
2022-08-09 14:20:00,341.69,341.89,341.65,341.75,1527.0,304.7309,304.9092,304.6952,304.7844,1527.0
2022-08-09 14:25:00,341.73,341.99,341.73,341.8,1901.0,304.7665,304.9984,304.7665,304.829,1901.0
2022-08-09 14:30:00,341.61,342.01,341.49,342.01,1522.0,304.6595,305.0162,304.5525,305.0162,1522.0
2022-08-09 14:35:00,341.88,342.22,341.88,342.21,2009.0,304.9003,305.2035,304.9003,305.1946,2009.0
2022-08-09 14:40:00,342.38,342.43,342.32,342.4,1500.0,305.3462,305.3908,305.2927,305.3641,1500.0
2022-08-09 14:45:00,342.24,342.36,342.18,342.3,1301.0,305.2214,305.3284,305.1679,305.2749,1301.0
2022-08-09 14:50:00,342.35,342.51,342.25,342.35,1617.0,305.3195,305.4622,305.2303,305.3195,1617.0
2022-08-09 14:55:00,342.29,342.84,342.29,342.74,1200.0,305.266,305.7565,305.266,305.6673,1200.0
2022-08-09 15:00:00,342.91,342.97,342.81,342.88,810.0,305.8189,305.8724,305.7297,305.7921,810.0
2022-08-09 15:05:00,343.11,343.21,343.01,343.09,1520.0,305.9973,306.0864,305.9081,305.9794,1520.0
2022-08-09 15:10:00,343.25,343.28,342.84,342.9,1899.0,306.1221,306.1489,305.7565,305.81,1899.0
2022-08-09 15:15:00,342.92,343.12,342.9,342.9,1915.0,305.8278,306.0062,305.81,305.81,1915.0
2022-08-09 15:20:00,343.11,343.19,342.96,343.05,2098.0,305.9973,306.0686,305.8635,305.9438,2098.0
2022-08-09 15:25:00,343.25,343.3,342.86,343.18,3213.0,306.1221,306.1667,305.7743,306.0597,3213.0
2022-08-09 15:30:00,343.22,343.49,342.56,342.69,19843.0,306.0954,306.3362,305.5068,305.6227,19843.0
2022-08-09 15:35:00,342.75,342.76,342.23,342.26,4767.0,305.6762,305.6851,305.2124,305.2392,4767.0
2022-08-09 15:40:00,342.31,342.53,342.0,342.06,3831.0,305.2838,305.48,305.0073,305.0608,3831.0
2022-08-09 15:45:00,341.95,342.0,341.74,341.87,3300.0,304.9627,305.0073,304.7754,304.8914,3300.0
2022-08-09 15:50:00,342.19,342.43,341.62,341.66,9088.0,305.1768,305.3908,304.6684,304.7041,9088.0
2022-08-09 15:55:00,341.65,342.93,341.62,342.93,47178.0,304.6952,305.8367,304.6684,305.8367,47178.0
2022-08-10 09:30:00,346.42,346.42,344.66,345.2,8722.0,308.9492,308.9492,307.3796,307.8612,8722.0
2022-08-10 09:35:00,345.54,345.54,344.53,344.81,1200.0,308.1644,308.1644,307.2637,307.5134,1200.0
2022-08-10 09:40:00,344.82,345.67,344.53,345.67,981.0,307.5223,308.2804,307.2637,308.2804,981.0
2022-08-10 09:45:00,345.67,346.48,345.43,345.61,9641.0,308.2804,309.0027,308.0663,308.2268,9641.0
2022-08-10 09:50:00,345.75,346.19,345.01,345.82,4088.0,308.3517,308.7441,307.6917,308.4141,4088.0
2022-08-10 09:55:00,346.06,346.95,346.06,346.68,4227.0,308.6282,309.4219,308.6282,309.1811,4227.0
2022-08-10 10:00:00,347.12,347.12,346.19,346.35,2978.0,309.5735,309.5735,308.7441,308.8868,2978.0
2022-08-10 10:05:00,346.32,346.5,346.12,346.42,3067.0,308.86,309.0206,308.6817,308.9492,3067.0
2022-08-10 10:10:00,346.69,346.71,346.49,346.57,1905.0,309.19,309.2079,309.0117,309.083,1905.0
2022-08-10 10:15:00,346.55,347.28,346.54,347.28,2567.0,309.0652,309.7162,309.0563,309.7162,2567.0
2022-08-10 10:20:00,347.19,347.41,346.9,346.9,4306.0,309.6359,309.8321,309.3773,309.3773,4306.0
2022-08-10 10:25:00,346.87,346.92,346.77,346.91,1262.0,309.3506,309.3951,309.2614,309.3862,1262.0
2022-08-10 10:30:00,346.6,346.75,346.46,346.7,3999.0,309.1098,309.2435,308.9849,309.1989,3999.0
2022-08-10 10:35:00,346.95,346.95,346.5,346.62,772.0,309.4219,309.4219,309.0206,309.1276,772.0
2022-08-10 10:40:00,346.72,346.78,346.19,346.22,2437.0,309.2168,309.2703,308.7441,308.7709,2437.0
2022-08-10 10:45:00,346.17,346.5,346.04,346.04,1039.0,308.7263,309.0206,308.6103,308.6103,1039.0
2022-08-10 10:50:00,345.94,345.94,345.63,345.63,300.0,308.5212,308.5212,308.2447,308.2447,300.0
2022-08-10 10:55:00,345.63,345.63,344.88,345.13,9843.0,308.2447,308.2447,307.5758,307.7988,9843.0
2022-08-10 11:00:00,345.19,345.27,344.67,344.99,18384.0,307.8523,307.9236,307.3885,307.6739,18384.0
2022-08-10 11:05:00,344.99,345.62,344.99,345.16,3250.0,307.6739,308.2358,307.6739,307.8255,3250.0
2022-08-10 11:10:00,344.86,344.86,343.74,344.29,3805.0,307.558,307.558,306.5591,307.0496,3805.0
2022-08-10 11:15:00,344.22,344.22,343.58,343.66,1000.0,306.9872,306.9872,306.4164,306.4878,1000.0
2022-08-10 11:20:00,343.3,343.59,343.23,343.27,1550.0,306.1667,306.4253,306.1043,306.14,1550.0
2022-08-10 11:25:00,343.29,344.08,343.06,343.88,1965.0,306.1578,306.8623,305.9527,306.684,1965.0
2022-08-10 11:30:00,344.1,344.1,343.07,343.08,1963.0,306.8802,306.8802,305.9616,305.9705,1963.0
2022-08-10 11:35:00,343.07,343.19,342.28,342.28,4028.0,305.9616,306.0686,305.257,305.257,4028.0
2022-08-10 11:40:00,342.52,342.82,342.2,342.2,4119.0,305.4711,305.7386,305.1857,305.1857,4119.0
2022-08-10 11:45:00,341.97,342.1,341.41,342.1,3722.0,304.9806,305.0965,304.4811,305.0965,3722.0
2022-08-10 11:50:00,342.25,342.25,342.01,342.21,500.0,305.2303,305.2303,305.0162,305.1946,500.0
2022-08-10 11:55:00,342.58,342.65,342.58,342.65,700.0,305.5246,305.587,305.5246,305.587,700.0
2022-08-10 12:00:00,342.64,342.64,342.09,342.39,1411.0,305.5781,305.5781,305.0876,305.3551,1411.0
2022-08-10 12:05:00,342.57,342.64,342.28,342.29,1242.0,305.5157,305.5781,305.257,305.266,1242.0
2022-08-10 12:10:00,342.47,342.48,342.17,342.31,1394.0,305.4265,305.4354,305.1589,305.2838,1394.0
2022-08-10 12:15:00,342.32,343.33,342.31,343.0,2654.0,305.2927,306.1935,305.2838,305.8992,2654.0
2022-08-10 12:20:00,343.16,343.35,343.13,343.13,600.0,306.0419,306.2113,306.0151,306.0151,600.0
2022-08-10 12:25:00,343.03,343.38,343.01,343.38,1703.0,305.9259,306.2381,305.9081,306.2381,1703.0
2022-08-10 12:30:00,343.67,344.05,343.55,343.8,1400.0,306.4967,306.8356,306.3897,306.6126,1400.0
2022-08-10 12:35:00,343.82,344.26,343.79,344.07,946.0,306.6305,307.0229,306.6037,306.8534,946.0
2022-08-10 12:40:00,343.87,344.25,343.87,344.0,1821.0,306.6751,307.014,306.6751,306.791,1821.0
2022-08-10 12:45:00,344.14,344.22,344.05,344.18,600.0,306.9159,306.9872,306.8356,306.9515,600.0
2022-08-10 12:50:00,344.03,344.35,344.03,344.29,1591.0,306.8177,307.1031,306.8177,307.0496,1591.0
2022-08-10 12:55:00,344.35,344.63,344.35,344.63,507.0,307.1031,307.3528,307.1031,307.3528,507.0
2022-08-10 13:00:00,344.63,345.05,344.63,344.74,2078.0,307.3528,307.7274,307.3528,307.451,2078.0
2022-08-10 13:05:00,344.71,344.71,344.49,344.51,600.0,307.4242,307.4242,307.228,307.2458,600.0
2022-08-10 13:10:00,344.58,345.03,344.57,344.91,978.0,307.3083,307.7096,307.2993,307.6026,978.0
2022-08-10 13:15:00,344.77,344.81,344.51,344.79,1559.0,307.4777,307.5134,307.2458,307.4955,1559.0
2022-08-10 13:20:00,344.92,345.1,344.78,345.1,709.0,307.6115,307.772,307.4866,307.772,709.0
2022-08-10 13:25:00,345.2,345.68,345.19,345.36,2106.0,307.8612,308.2893,307.8523,308.0039,2106.0
2022-08-10 13:30:00,345.39,345.75,345.33,345.44,1400.0,308.0306,308.3517,307.9771,308.0752,1400.0
2022-08-10 13:35:00,345.57,346.0,345.57,345.81,2631.0,308.1912,308.5747,308.1912,308.4052,2631.0
2022-08-10 13:40:00,345.82,346.08,345.82,346.08,800.0,308.4141,308.646,308.4141,308.646,800.0
2022-08-10 13:45:00,346.28,346.52,346.01,346.01,2601.0,308.8244,309.0384,308.5836,308.5836,2601.0
2022-08-10 13:50:00,345.9,345.9,345.69,345.75,900.0,308.4855,308.4855,308.2982,308.3517,900.0
2022-08-10 13:55:00,345.73,345.96,344.75,344.9,14110.0,308.3339,308.539,307.4599,307.5936,14110.0
2022-08-10 14:00:00,345.25,345.42,345.19,345.22,1750.0,307.9058,308.0574,307.8523,307.879,1750.0
2022-08-10 14:05:00,345.31,345.78,345.31,345.7,2084.0,307.9593,308.3785,307.9593,308.3071,2084.0
2022-08-10 14:10:00,345.81,345.82,345.22,345.22,1543.0,308.4052,308.4141,307.879,307.879,1543.0
2022-08-10 14:15:00,345.01,345.07,344.97,344.97,1310.0,307.6917,307.7453,307.6561,307.6561,1310.0
2022-08-10 14:20:00,344.87,345.07,344.56,345.07,2424.0,307.5669,307.7453,307.2904,307.7453,2424.0
2022-08-10 14:25:00,345.15,345.65,345.15,345.18,1765.0,307.8166,308.2625,307.8166,307.8434,1765.0
2022-08-10 14:30:00,345.35,345.35,345.13,345.13,300.0,307.995,307.995,307.7988,307.7988,300.0
2022-08-10 14:35:00,345.34,345.79,345.34,345.78,1513.0,307.9861,308.3874,307.9861,308.3785,1513.0
2022-08-10 14:40:00,345.8,345.99,345.8,345.83,600.0,308.3963,308.5657,308.3963,308.423,600.0
2022-08-10 14:45:00,345.64,345.76,345.57,345.76,1770.0,308.2536,308.3606,308.1912,308.3606,1770.0
2022-08-10 14:50:00,345.68,345.96,345.68,345.8,1174.0,308.2893,308.539,308.2893,308.3963,1174.0
2022-08-10 14:55:00,345.73,345.73,345.61,345.73,500.0,308.3339,308.3339,308.2268,308.3339,500.0
2022-08-10 15:00:00,345.67,346.03,345.6,346.03,1300.0,308.2804,308.6014,308.2179,308.6014,1300.0
2022-08-10 15:05:00,345.98,346.11,345.48,345.49,4815.0,308.5568,308.6728,308.1109,308.1198,4815.0
2022-08-10 15:10:00,345.56,345.82,345.56,345.68,1409.0,308.1823,308.4141,308.1823,308.2893,1409.0
2022-08-10 15:15:00,345.65,345.65,345.53,345.6,430.0,308.2625,308.2625,308.1555,308.2179,430.0
2022-08-10 15:20:00,345.56,345.56,345.18,345.42,1650.0,308.1823,308.1823,307.8434,308.0574,1650.0
2022-08-10 15:25:00,345.46,346.03,345.45,345.84,1701.0,308.0931,308.6014,308.0842,308.432,1701.0
2022-08-10 15:30:00,345.83,345.96,345.57,345.7,5854.0,308.423,308.539,308.1912,308.3071,5854.0
2022-08-10 15:35:00,345.76,346.26,345.76,346.26,2000.0,308.3606,308.8065,308.3606,308.8065,2000.0
2022-08-10 15:40:00,346.24,346.94,346.24,346.75,7952.0,308.7887,309.413,308.7887,309.2435,7952.0
2022-08-10 15:45:00,346.7,346.74,346.44,346.44,6399.0,309.1989,309.2346,308.9671,308.9671,6399.0
2022-08-10 15:50:00,346.67,346.8,346.0,346.59,13247.0,309.1722,309.2881,308.5747,309.1008,13247.0
2022-08-10 15:55:00,346.71,346.92,345.93,346.11,31488.0,309.2079,309.3951,308.5122,308.6728,31488.0
2022-08-11 09:30:00,346.5,346.5,344.9,345.65,10652.0,309.0206,309.0206,307.5936,308.2625,10652.0
2022-08-11 09:35:00,345.13,345.69,344.97,345.4,5065.0,307.7988,308.2982,307.6561,308.0396,5065.0
2022-08-11 09:40:00,345.63,346.83,345.35,346.83,3341.0,308.2447,309.3149,307.995,309.3149,3341.0
2022-08-11 09:45:00,347.0,347.85,346.87,347.52,4993.0,309.4665,310.2246,309.3506,309.9302,4993.0
2022-08-11 09:50:00,347.81,348.13,347.64,347.65,1100.0,310.1889,310.4743,310.0373,310.0462,1100.0
2022-08-11 09:55:00,347.65,348.31,347.27,348.31,1116.0,310.0462,310.6348,309.7073,310.6348,1116.0
2022-08-11 10:00:00,348.36,348.36,347.86,347.86,723.0,310.6794,310.6794,310.2335,310.2335,723.0
2022-08-11 10:05:00,347.87,348.78,347.87,348.06,3029.0,310.2424,311.054,310.2424,310.4118,3029.0
2022-08-11 10:10:00,347.68,348.17,347.68,348.12,2259.0,310.0729,310.5099,310.0729,310.4654,2259.0
2022-08-11 10:15:00,347.79,348.2,347.66,347.97,2300.0,310.171,310.5367,310.0551,310.3316,2300.0
2022-08-11 10:20:00,348.13,349.3,348.13,349.3,3192.0,310.4743,311.5177,310.4743,311.5177,3192.0
2022-08-11 10:25:00,349.08,349.17,348.87,348.88,1547.0,311.3215,311.4018,311.1342,311.1431,1547.0
2022-08-11 10:30:00,348.6,349.43,348.6,349.43,4008.0,310.8934,311.6337,310.8934,311.6337,4008.0
2022-08-11 10:35:00,349.49,349.92,349.43,349.66,2449.0,311.6872,312.0707,311.6337,311.8388,2449.0
2022-08-11 10:40:00,349.32,350.05,349.31,349.93,3363.0,311.5356,312.1866,311.5266,312.0796,3363.0
2022-08-11 10:45:00,349.81,349.81,349.51,349.52,400.0,311.9726,311.9726,311.705,311.7139,400.0
2022-08-11 10:50:00,349.75,349.82,349.6,349.81,1532.0,311.919,311.9815,311.7853,311.9726,1532.0
2022-08-11 10:55:00,349.95,349.97,349.47,349.97,4933.0,312.0974,312.1152,311.6693,312.1152,4933.0
2022-08-11 11:00:00,350.06,350.23,349.89,349.89,3345.0,312.1955,312.3471,312.0439,312.0439,3345.0
2022-08-11 11:05:00,349.84,350.12,349.61,349.62,800.0,311.9993,312.249,311.7942,311.8031,800.0
2022-08-11 11:10:00,349.82,349.89,349.58,349.64,2400.0,311.9815,312.0439,311.7674,311.8209,2400.0
2022-08-11 11:15:00,349.72,350.13,349.72,349.85,1400.0,311.8923,312.2579,311.8923,312.0082,1400.0
2022-08-11 11:20:00,349.95,350.47,349.95,350.47,1214.0,312.0974,312.5612,312.0974,312.5612,1214.0
2022-08-11 11:25:00,350.31,350.31,349.72,349.85,2113.0,312.4185,312.4185,311.8923,312.0082,2113.0
2022-08-11 11:30:00,349.81,349.91,349.07,349.79,4914.0,311.9726,312.0617,311.3126,311.9547,4914.0
2022-08-11 11:35:00,349.72,349.85,349.52,349.73,1631.0,311.8923,312.0082,311.7139,311.9012,1631.0
2022-08-11 11:40:00,349.7,349.85,347.98,347.98,4881.0,311.8744,312.0082,310.3405,310.3405,4881.0
2022-08-11 11:45:00,348.03,348.97,347.71,348.83,9743.0,310.3851,311.2234,310.0997,311.0986,9743.0
2022-08-11 11:50:00,348.94,349.22,348.93,348.98,2810.0,311.1967,311.4464,311.1877,311.2323,2810.0
2022-08-11 11:55:00,349.02,349.02,348.58,348.91,3001.0,311.268,311.268,310.8756,311.1699,3001.0
2022-08-11 12:00:00,348.75,348.75,348.37,348.38,501.0,311.0272,311.0272,310.6883,310.6972,501.0
2022-08-11 12:05:00,347.81,348.42,347.64,347.97,2940.0,310.1889,310.7329,310.0373,310.3316,2940.0
2022-08-11 12:10:00,348.05,348.05,347.86,347.86,400.0,310.4029,310.4029,310.2335,310.2335,400.0
2022-08-11 12:15:00,347.59,347.89,347.47,347.47,1810.0,309.9927,310.2602,309.8857,309.8857,1810.0
2022-08-11 12:20:00,347.5,347.6,347.16,347.24,1617.0,309.9124,310.0016,309.6092,309.6805,1617.0
2022-08-11 12:25:00,347.45,347.97,347.21,347.72,2018.0,309.8678,310.3316,309.6538,310.1086,2018.0
2022-08-11 12:30:00,347.9,348.19,347.53,348.04,2438.0,310.2691,310.5278,309.9392,310.394,2438.0
2022-08-11 12:35:00,348.19,348.81,348.16,348.43,2561.0,310.5278,311.0807,310.501,310.7418,2561.0
2022-08-11 12:40:00,348.36,348.69,348.21,348.69,1854.0,310.6794,310.9737,310.5456,310.9737,1854.0
2022-08-11 12:45:00,348.52,348.71,348.45,348.45,800.0,310.8221,310.9915,310.7597,310.7597,800.0
2022-08-11 12:50:00,348.22,348.36,348.22,348.29,994.0,310.5545,310.6794,310.5545,310.617,994.0
2022-08-11 12:55:00,348.37,348.77,348.36,348.66,1354.0,310.6883,311.045,310.6794,310.9469,1354.0
2022-08-11 13:00:00,348.86,349.01,348.59,348.76,1700.0,311.1253,311.2591,310.8845,311.0361,1700.0
2022-08-11 13:05:00,348.98,349.46,348.97,349.39,824.0,311.2323,311.6604,311.2234,311.598,824.0
2022-08-11 13:10:00,349.53,349.53,349.19,349.33,1150.0,311.7228,311.7228,311.4196,311.5445,1150.0
2022-08-11 13:15:00,349.35,349.39,349.13,349.19,2500.0,311.5623,311.598,311.3661,311.4196,2500.0
2022-08-11 13:20:00,349.12,349.12,348.82,348.82,1116.0,311.3572,311.3572,311.0896,311.0896,1116.0
2022-08-11 13:25:00,349.16,349.18,349.04,349.18,500.0,311.3929,311.4107,311.2858,311.4107,500.0
2022-08-11 13:30:00,349.06,349.06,348.89,348.91,711.0,311.3037,311.3037,311.1521,311.1699,711.0
2022-08-11 13:35:00,348.86,348.96,348.53,348.84,2141.0,311.1253,311.2145,310.831,311.1075,2141.0
2022-08-11 13:40:00,348.59,348.8,348.55,348.57,776.0,310.8845,311.0718,310.8488,310.8667,776.0
2022-08-11 13:45:00,348.34,348.34,348.18,348.18,1207.0,310.6616,310.6616,310.5189,310.5189,1207.0
2022-08-11 13:50:00,348.11,348.16,347.77,348.01,697.0,310.4564,310.501,310.1532,310.3672,697.0
2022-08-11 13:55:00,348.32,348.68,348.32,348.55,700.0,310.6437,310.9648,310.6437,310.8488,700.0
2022-08-11 14:00:00,348.6,348.73,348.45,348.63,1755.0,310.8934,311.0094,310.7597,310.9202,1755.0
2022-08-11 14:05:00,348.67,348.67,348.01,348.02,1716.0,310.9559,310.9559,310.3672,310.3762,1716.0
2022-08-11 14:10:00,347.83,347.83,347.61,347.66,700.0,310.2067,310.2067,310.0105,310.0551,700.0
2022-08-11 14:15:00,347.81,347.97,347.68,347.87,1300.0,310.1889,310.3316,310.0729,310.2424,1300.0
2022-08-11 14:20:00,347.83,347.83,347.57,347.57,500.0,310.2067,310.2067,309.9748,309.9748,500.0
2022-08-11 14:25:00,347.58,347.58,347.03,347.03,2318.0,309.9838,309.9838,309.4933,309.4933,2318.0
2022-08-11 14:30:00,347.22,347.26,346.75,347.03,3469.0,309.6627,309.6984,309.2435,309.4933,3469.0
2022-08-11 14:35:00,346.96,346.98,346.77,346.81,1633.0,309.4308,309.4487,309.2614,309.297,1633.0
2022-08-11 14:40:00,346.81,347.27,346.8,347.24,2154.0,309.297,309.7073,309.2881,309.6805,2154.0
2022-08-11 14:45:00,347.43,347.57,347.2,347.3,3055.0,309.85,309.9748,309.6449,309.734,3055.0
2022-08-11 14:50:00,347.2,347.2,346.86,346.86,1000.0,309.6449,309.6449,309.3416,309.3416,1000.0
2022-08-11 14:55:00,347.0,347.31,347.0,347.18,2059.0,309.4665,309.743,309.4665,309.627,2059.0
2022-08-11 15:00:00,347.09,347.09,346.61,346.7,2228.0,309.5468,309.5468,309.1187,309.1989,2228.0
2022-08-11 15:05:00,346.71,346.71,346.15,346.23,900.0,309.2079,309.2079,308.7084,308.7798,900.0
2022-08-11 15:10:00,346.25,346.4,345.85,346.22,2196.0,308.7976,308.9314,308.4409,308.7709,2196.0
2022-08-11 15:15:00,346.19,346.37,346.08,346.26,2147.0,308.7441,308.9046,308.646,308.8065,2147.0
2022-08-11 15:20:00,346.25,346.5,346.19,346.26,1625.0,308.7976,309.0206,308.7441,308.8065,1625.0
2022-08-11 15:25:00,346.34,346.34,346.12,346.25,1600.0,308.8779,308.8779,308.6817,308.7976,1600.0
2022-08-11 15:30:00,346.43,346.56,346.13,346.56,3501.0,308.9582,309.0741,308.6906,309.0741,3501.0
2022-08-11 15:35:00,346.46,346.46,345.9,345.93,1905.0,308.9849,308.9849,308.4855,308.5122,1905.0
2022-08-11 15:40:00,346.0,346.36,345.91,345.97,6117.0,308.5747,308.8957,308.4944,308.5479,6117.0
2022-08-11 15:45:00,346.0,346.26,345.65,346.13,4628.0,308.5747,308.8065,308.2625,308.6906,4628.0
2022-08-11 15:50:00,346.09,346.62,345.96,346.56,9536.0,308.6549,309.1276,308.539,309.0741,9536.0
2022-08-11 15:55:00,346.62,346.71,346.1,346.16,29524.0,309.1276,309.2079,308.6638,308.7174,29524.0
2022-08-12 09:30:00,348.3,350.06,348.12,350.06,5533.0,310.6259,312.1955,310.4654,312.1955,5533.0
2022-08-12 09:35:00,349.37,349.49,348.52,348.52,4184.0,311.5801,311.6872,310.8221,310.8221,4184.0
2022-08-12 09:40:00,348.97,348.97,348.12,348.13,1542.0,311.2234,311.2234,310.4654,310.4743,1542.0
2022-08-12 09:45:00,348.14,348.47,348.14,348.44,1309.0,310.4832,310.7775,310.4832,310.7507,1309.0
2022-08-12 09:50:00,349.13,349.34,348.88,349.06,4260.0,311.3661,311.5534,311.1431,311.3037,4260.0
2022-08-12 09:55:00,349.26,349.26,348.65,349.0,5458.0,311.482,311.482,310.938,311.2502,5458.0
2022-08-12 10:00:00,348.56,348.56,347.75,348.08,956.0,310.8578,310.8578,310.1354,310.4297,956.0
2022-08-12 10:05:00,348.14,348.14,348.14,348.14,100.0,310.4832,310.4832,310.4832,310.4832,100.0
2022-08-12 10:10:00,348.29,348.38,347.88,348.1,908.0,310.617,310.6972,310.2513,310.4475,908.0
2022-08-12 10:15:00,348.28,348.77,348.28,348.77,500.0,310.608,311.045,310.608,311.045,500.0
2022-08-12 10:20:00,348.32,348.46,348.32,348.46,400.0,310.6437,310.7686,310.6437,310.7686,400.0
2022-08-12 10:25:00,348.65,348.92,348.65,348.85,800.0,310.938,311.1788,310.938,311.1164,800.0
2022-08-12 10:30:00,348.97,349.56,348.94,349.13,5121.0,311.2234,311.7496,311.1967,311.3661,5121.0
2022-08-12 10:35:00,349.03,349.04,348.34,348.34,800.0,311.2769,311.2858,310.6616,310.6616,800.0
2022-08-12 10:40:00,348.52,348.52,348.15,348.49,1233.0,310.8221,310.8221,310.4921,310.7953,1233.0
2022-08-12 10:45:00,348.68,348.93,348.67,348.9,1064.0,310.9648,311.1877,310.9559,311.161,1064.0
2022-08-12 10:50:00,348.92,349.37,348.85,349.37,1000.0,311.1788,311.5801,311.1164,311.5801,1000.0
2022-08-12 10:55:00,349.1,349.25,348.84,348.94,1875.0,311.3393,311.4731,311.1075,311.1967,1875.0
2022-08-12 11:00:00,348.82,349.45,348.82,349.03,4534.0,311.0896,311.6515,311.0896,311.2769,4534.0
2022-08-12 11:05:00,348.63,348.73,348.63,348.72,1564.0,310.9202,311.0094,310.9202,311.0005,1564.0
2022-08-12 11:10:00,348.74,349.1,348.65,348.89,1100.0,311.0183,311.3393,310.938,311.1521,1100.0
2022-08-12 11:15:00,348.81,349.18,348.79,348.95,3503.0,311.0807,311.4107,311.0629,311.2056,3503.0
2022-08-12 11:20:00,348.8,349.02,348.8,348.83,1495.0,311.0718,311.268,311.0718,311.0986,1495.0
2022-08-12 11:25:00,348.73,349.17,348.72,348.99,1500.0,311.0094,311.4018,311.0005,311.2412,1500.0
2022-08-12 11:30:00,349.24,349.24,348.31,348.42,1632.0,311.4642,311.4642,310.6348,310.7329,1632.0
2022-08-12 11:35:00,348.01,348.46,348.01,348.22,1100.0,310.3672,310.7686,310.3672,310.5545,1100.0
2022-08-12 11:40:00,348.42,348.7,348.42,348.7,364.0,310.7329,310.9826,310.7329,310.9826,364.0
2022-08-12 11:45:00,348.4,348.59,348.25,348.25,1228.0,310.7151,310.8845,310.5813,310.5813,1228.0
2022-08-12 11:50:00,348.25,348.56,348.18,348.56,700.0,310.5813,310.8578,310.5189,310.8578,700.0
2022-08-12 11:55:00,348.62,348.62,348.47,348.47,300.0,310.9113,310.9113,310.7775,310.7775,300.0
2022-08-12 12:00:00,348.18,348.35,348.18,348.35,200.0,310.5189,310.6705,310.5189,310.6705,200.0
2022-08-12 12:05:00,348.44,348.51,348.27,348.51,975.0,310.7507,310.8132,310.5991,310.8132,975.0
2022-08-12 12:10:00,348.33,348.5,348.16,348.27,1000.0,310.6526,310.8042,310.501,310.5991,1000.0
2022-08-12 12:15:00,348.45,348.51,348.45,348.51,200.0,310.7597,310.8132,310.7597,310.8132,200.0
2022-08-12 12:20:00,348.45,348.62,348.35,348.62,700.0,310.7597,310.9113,310.6705,310.9113,700.0
2022-08-12 12:25:00,348.44,348.48,348.27,348.39,811.0,310.7507,310.7864,310.5991,310.7061,811.0
2022-08-12 12:30:00,348.51,348.86,348.51,348.86,400.0,310.8132,311.1253,310.8132,311.1253,400.0
2022-08-12 12:35:00,348.74,348.94,348.73,348.91,900.0,311.0183,311.1967,311.0094,311.1699,900.0
2022-08-12 12:40:00,348.85,349.25,348.85,349.1,948.0,311.1164,311.4731,311.1164,311.3393,948.0
2022-08-12 12:45:00,349.08,349.11,348.74,348.98,4872.0,311.3215,311.3483,311.0183,311.2323,4872.0
2022-08-12 12:50:00,349.09,349.13,349.01,349.03,3496.0,311.3304,311.3661,311.2591,311.2769,3496.0
2022-08-12 12:55:00,349.13,349.13,348.6,348.62,1300.0,311.3661,311.3661,310.8934,310.9113,1300.0
2022-08-12 13:00:00,348.71,348.81,348.65,348.76,1027.0,310.9915,311.0807,310.938,311.0361,1027.0
2022-08-12 13:05:00,348.87,349.1,348.87,349.1,1100.0,311.1342,311.3393,311.1342,311.3393,1100.0
2022-08-12 13:10:00,348.99,348.99,348.8,348.8,900.0,311.2412,311.2412,311.0718,311.0718,900.0
2022-08-12 13:15:00,348.73,348.89,348.73,348.79,1135.0,311.0094,311.1521,311.0094,311.0629,1135.0
2022-08-12 13:20:00,348.77,349.12,348.62,349.11,22710.0,311.045,311.3572,310.9113,311.3483,22710.0
2022-08-12 13:25:00,349.15,349.19,348.9,348.91,4300.0,311.3839,311.4196,311.161,311.1699,4300.0
2022-08-12 13:30:00,348.95,349.0,348.88,348.99,2288.0,311.2056,311.2502,311.1431,311.2412,2288.0
2022-08-12 13:35:00,348.88,349.29,348.88,349.04,4362.0,311.1431,311.5088,311.1431,311.2858,4362.0
2022-08-12 13:40:00,349.09,349.1,348.88,348.91,2185.0,311.3304,311.3393,311.1431,311.1699,2185.0
2022-08-12 13:45:00,348.92,349.13,348.92,349.1,2400.0,311.1788,311.3661,311.1788,311.3393,2400.0
2022-08-12 13:50:00,349.13,349.29,349.02,349.25,2410.0,311.3661,311.5088,311.268,311.4731,2410.0
2022-08-12 13:55:00,349.34,349.34,349.17,349.19,800.0,311.5534,311.5534,311.4018,311.4196,800.0
2022-08-12 14:00:00,349.14,349.25,349.07,349.19,2132.0,311.375,311.4731,311.3126,311.4196,2132.0
2022-08-12 14:05:00,349.2,349.67,349.2,349.64,2062.0,311.4285,311.8477,311.4285,311.8209,2062.0
2022-08-12 14:10:00,349.85,350.27,349.73,350.27,746.0,312.0082,312.3828,311.9012,312.3828,746.0
2022-08-12 14:15:00,350.32,350.32,349.96,349.96,2697.0,312.4274,312.4274,312.1063,312.1063,2697.0
2022-08-12 14:20:00,349.86,349.99,349.71,349.99,1000.0,312.0171,312.1331,311.8834,312.1331,1000.0
2022-08-12 14:25:00,350.03,350.04,349.89,349.89,1859.0,312.1688,312.1777,312.0439,312.0439,1859.0
2022-08-12 14:30:00,349.89,350.43,349.88,350.43,1700.0,312.0439,312.5255,312.035,312.5255,1700.0
2022-08-12 14:35:00,350.74,350.74,350.6,350.6,779.0,312.802,312.802,312.6771,312.6771,779.0
2022-08-12 14:40:00,350.57,350.57,350.47,350.5,1300.0,312.6503,312.6503,312.5612,312.5879,1300.0
2022-08-12 14:45:00,350.48,350.48,350.23,350.23,1500.0,312.5701,312.5701,312.3471,312.3471,1500.0
2022-08-12 14:50:00,350.42,350.59,350.42,350.59,1813.0,312.5166,312.6682,312.5166,312.6682,1813.0
2022-08-12 14:55:00,350.6,350.72,350.3,350.53,890.0,312.6771,312.7841,312.4095,312.6147,890.0
2022-08-12 15:00:00,350.68,350.97,350.67,350.97,900.0,312.7484,313.0071,312.7395,313.0071,900.0
2022-08-12 15:05:00,351.19,351.27,351.11,351.11,816.0,313.2033,313.2746,313.1319,313.1319,816.0
2022-08-12 15:10:00,351.13,351.41,351.01,351.41,1130.0,313.1498,313.3995,313.0428,313.3995,1130.0
2022-08-12 15:15:00,351.38,351.51,351.17,351.43,1810.0,313.3727,313.4887,313.1854,313.4173,1810.0
2022-08-12 15:20:00,351.44,351.44,350.94,351.06,2061.0,313.4262,313.4262,312.9803,313.0873,2061.0
2022-08-12 15:25:00,351.0,351.07,350.27,350.59,5187.0,313.0338,313.0963,312.3828,312.6682,5187.0
2022-08-12 15:30:00,350.6,350.66,349.91,350.02,6421.0,312.6771,312.7306,312.0617,312.1598,6421.0
2022-08-12 15:35:00,350.03,350.42,350.02,350.42,5515.0,312.1688,312.5166,312.1598,312.5166,5515.0
2022-08-12 15:40:00,350.32,350.85,350.32,350.81,6558.0,312.4274,312.9001,312.4274,312.8644,6558.0
2022-08-12 15:45:00,350.81,350.81,350.39,350.71,15908.0,312.8644,312.8644,312.4898,312.7752,15908.0
2022-08-12 15:50:00,350.79,351.05,350.61,350.66,13672.0,312.8465,313.0784,312.686,312.7306,13672.0
2022-08-12 15:55:00,350.69,351.98,350.37,351.71,42576.0,312.7574,313.9078,312.472,313.667,42576.0
2022-08-15 09:30:00,352.59,353.88,351.98,352.97,8994.0,314.4518,315.6023,313.9078,314.7907,8994.0
2022-08-15 09:35:00,352.7,353.34,352.7,352.83,5291.0,314.55,315.1207,314.55,314.6659,5291.0
2022-08-15 09:40:00,353.07,353.15,351.85,352.18,7931.0,314.8799,314.9513,313.7919,314.0862,7931.0
2022-08-15 09:45:00,351.93,353.18,351.93,352.96,3500.0,313.8632,314.978,313.8632,314.7818,3500.0
2022-08-15 09:50:00,353.07,353.11,352.29,352.29,2700.0,314.8799,314.9156,314.1843,314.1843,2700.0
2022-08-15 09:55:00,352.0,352.77,351.56,352.41,3707.0,313.9257,314.6124,313.5333,314.2913,3707.0
2022-08-15 10:00:00,352.29,353.34,352.19,353.34,2123.0,314.1843,315.1207,314.0951,315.1207,2123.0
2022-08-15 10:05:00,353.31,353.85,353.31,353.85,1536.0,315.094,315.5756,315.094,315.5756,1536.0
2022-08-15 10:10:00,353.99,353.99,353.53,353.53,1618.0,315.7004,315.7004,315.2902,315.2902,1618.0
2022-08-15 10:15:00,353.59,353.84,353.38,353.84,2075.0,315.3437,315.5666,315.1564,315.5666,2075.0
2022-08-15 10:20:00,354.02,354.47,353.9,354.24,1321.0,315.7272,316.1285,315.6202,315.9234,1321.0
2022-08-15 10:25:00,354.19,354.38,354.14,354.38,1696.0,315.8788,316.0482,315.8342,316.0482,1696.0
2022-08-15 10:30:00,354.24,354.8,354.12,354.73,1100.0,315.9234,316.4228,315.8164,316.3604,1100.0
2022-08-15 10:35:00,354.5,354.5,353.72,353.74,764.0,316.1553,316.1553,315.4596,315.4775,764.0
2022-08-15 10:40:00,353.89,354.31,353.8,354.09,1889.0,315.6112,315.9858,315.531,315.7896,1889.0
2022-08-15 10:45:00,354.25,354.32,354.07,354.14,1400.0,315.9323,315.9947,315.7718,315.8342,1400.0
2022-08-15 10:50:00,354.11,354.11,353.49,353.69,4842.0,315.8074,315.8074,315.2545,315.4329,4842.0
2022-08-15 10:55:00,353.99,354.16,353.99,354.12,1000.0,315.7004,315.852,315.7004,315.8164,1000.0
2022-08-15 11:00:00,354.08,354.26,353.89,354.13,2443.0,315.7807,315.9412,315.6112,315.8253,2443.0
2022-08-15 11:05:00,354.25,354.25,353.91,353.91,2110.0,315.9323,315.9323,315.6291,315.6291,2110.0
2022-08-15 11:10:00,353.83,353.83,353.35,353.41,1720.0,315.5577,315.5577,315.1296,315.1832,1720.0
2022-08-15 11:15:00,353.49,353.63,353.32,353.36,3200.0,315.2545,315.3794,315.1029,315.1386,3200.0
2022-08-15 11:20:00,353.26,353.6,353.11,353.11,2948.0,315.0494,315.3526,314.9156,314.9156,2948.0
2022-08-15 11:25:00,353.06,353.06,352.84,352.85,1300.0,314.871,314.871,314.6748,314.6837,1300.0
2022-08-15 11:30:00,353.02,353.02,352.51,352.73,2351.0,314.8353,314.8353,314.3805,314.5767,2351.0
2022-08-15 11:35:00,352.75,353.09,352.61,352.94,3010.0,314.5945,314.8978,314.4697,314.764,3010.0
2022-08-15 11:40:00,352.94,353.3,352.94,353.12,3004.0,314.764,315.0851,314.764,314.9245,3004.0
2022-08-15 11:45:00,353.25,353.25,352.58,352.91,4312.0,315.0405,315.0405,314.4429,314.7372,4312.0
2022-08-15 11:50:00,352.92,353.32,352.92,353.19,1282.0,314.7462,315.1029,314.7462,314.987,1282.0
2022-08-15 11:55:00,353.26,353.26,352.5,352.55,1623.0,315.0494,315.0494,314.3716,314.4162,1623.0
2022-08-15 12:00:00,352.6,352.85,352.55,352.85,1650.0,314.4608,314.6837,314.4162,314.6837,1650.0
2022-08-15 12:05:00,352.86,352.96,352.77,352.79,2444.0,314.6926,314.7818,314.6124,314.6302,2444.0
2022-08-15 12:10:00,352.79,352.83,352.38,352.45,2582.0,314.6302,314.6659,314.2646,314.327,2582.0
2022-08-15 12:15:00,352.28,353.21,352.28,353.21,2895.0,314.1754,315.0048,314.1754,315.0048,2895.0
2022-08-15 12:20:00,353.03,353.25,352.69,352.93,2857.0,314.8443,315.0405,314.541,314.7551,2857.0
2022-08-15 12:25:00,352.93,353.04,352.75,353.04,1653.0,314.7551,314.8532,314.5945,314.8532,1653.0
2022-08-15 12:30:00,353.06,353.23,352.74,352.93,2197.0,314.871,315.0226,314.5856,314.7551,2197.0
2022-08-15 12:35:00,353.08,353.51,353.08,353.4,1100.0,314.8888,315.2723,314.8888,315.1742,1100.0
2022-08-15 12:40:00,353.5,353.53,353.06,353.06,2503.0,315.2634,315.2902,314.871,314.871,2503.0
2022-08-15 12:45:00,353.01,353.01,352.59,352.59,600.0,314.8264,314.8264,314.4518,314.4518,600.0
2022-08-15 12:50:00,352.72,353.09,352.72,352.83,2420.0,314.5678,314.8978,314.5678,314.6659,2420.0
2022-08-15 12:55:00,352.71,352.88,352.25,352.25,3057.0,314.5589,314.7105,314.1486,314.1486,3057.0
2022-08-15 13:00:00,352.29,352.68,352.29,352.52,1820.0,314.1843,314.5321,314.1843,314.3894,1820.0
2022-08-15 13:05:00,352.68,352.76,352.44,352.53,2700.0,314.5321,314.6035,314.3181,314.3983,2700.0
2022-08-15 13:10:00,352.68,352.71,352.42,352.42,400.0,314.5321,314.5589,314.3002,314.3002,400.0
2022-08-15 13:15:00,352.6,352.6,352.4,352.4,1036.0,314.4608,314.4608,314.2824,314.2824,1036.0
2022-08-15 13:20:00,352.51,352.78,352.5,352.73,3100.0,314.3805,314.6213,314.3716,314.5767,3100.0
2022-08-15 13:25:00,352.78,352.78,352.68,352.74,855.0,314.6213,314.6213,314.5321,314.5856,855.0
2022-08-15 13:30:00,352.7,352.74,352.26,352.48,1975.0,314.55,314.5856,314.1575,314.3537,1975.0
2022-08-15 13:35:00,352.63,352.63,352.44,352.57,500.0,314.4875,314.4875,314.3181,314.434,500.0
2022-08-15 13:40:00,352.44,352.68,352.35,352.65,1841.0,314.3181,314.5321,314.2378,314.5054,1841.0
2022-08-15 13:45:00,352.6,352.72,352.53,352.55,800.0,314.4608,314.5678,314.3983,314.4162,800.0
2022-08-15 13:50:00,352.61,352.73,352.39,352.39,2711.0,314.4697,314.5767,314.2735,314.2735,2711.0
2022-08-15 13:55:00,352.56,352.58,352.38,352.58,770.0,314.4251,314.4429,314.2646,314.4429,770.0
2022-08-15 14:00:00,352.57,352.75,352.53,352.53,3294.0,314.434,314.5945,314.3983,314.3983,3294.0
2022-08-15 14:05:00,352.56,352.72,352.53,352.54,700.0,314.4251,314.5678,314.3983,314.4073,700.0
2022-08-15 14:10:00,352.69,352.74,352.65,352.74,1500.0,314.541,314.5856,314.5054,314.5856,1500.0
2022-08-15 14:15:00,352.69,353.03,352.69,353.03,3734.0,314.541,314.8443,314.541,314.8443,3734.0
2022-08-15 14:20:00,353.15,353.3,353.14,353.3,200.0,314.9513,315.0851,314.9424,315.0851,200.0
2022-08-15 14:25:00,353.51,353.89,353.28,353.89,500.0,315.2723,315.6112,315.0672,315.6112,500.0
2022-08-15 14:30:00,354.07,354.31,354.07,354.19,1200.0,315.7718,315.9858,315.7718,315.8788,1200.0
2022-08-15 14:35:00,354.15,354.25,354.11,354.22,761.0,315.8431,315.9323,315.8074,315.9055,761.0
2022-08-15 14:40:00,354.2,354.62,354.13,354.42,1800.0,315.8877,316.2623,315.8253,316.0839,1800.0
2022-08-15 14:45:00,354.26,354.63,354.17,354.59,1300.0,315.9412,316.2712,315.8609,316.2355,1300.0
2022-08-15 14:50:00,354.88,354.88,354.71,354.82,784.0,316.4942,316.4942,316.3425,316.4406,784.0
2022-08-15 14:55:00,354.91,354.98,354.88,354.98,790.0,316.5209,316.5833,316.4942,316.5833,790.0
2022-08-15 15:00:00,355.11,355.25,355.02,355.03,1414.0,316.6993,316.8241,316.619,316.6279,1414.0
2022-08-15 15:05:00,354.98,355.02,354.79,354.85,1075.0,316.5833,316.619,316.4139,316.4674,1075.0
2022-08-15 15:10:00,355.01,355.02,354.71,354.79,712.0,316.6101,316.619,316.3425,316.4139,712.0
2022-08-15 15:15:00,354.91,354.96,354.68,354.96,900.0,316.5209,316.5655,316.3158,316.5655,900.0
2022-08-15 15:20:00,354.93,355.04,354.92,355.04,526.0,316.5387,316.6368,316.5298,316.6368,526.0
2022-08-15 15:25:00,355.07,355.19,354.61,354.78,1798.0,316.6636,316.7706,316.2534,316.405,1798.0
2022-08-15 15:30:00,354.67,354.8,354.6,354.65,1303.0,316.3069,316.4228,316.2444,316.289,1303.0
2022-08-15 15:35:00,354.73,354.78,354.38,354.53,5369.0,316.3604,316.405,316.0482,316.182,5369.0
2022-08-15 15:40:00,354.72,354.88,354.54,354.63,2890.0,316.3515,316.4942,316.1909,316.2712,2890.0
2022-08-15 15:45:00,354.64,355.13,354.6,355.13,6505.0,316.2801,316.7171,316.2444,316.7171,6505.0
2022-08-15 15:50:00,355.21,355.21,354.58,354.63,11750.0,316.7885,316.7885,316.2266,316.2712,11750.0
2022-08-15 15:55:00,354.69,355.41,354.67,355.36,25698.0,316.3247,316.9668,316.3069,316.9222,25698.0
2022-08-16 09:30:00,352.41,353.25,351.39,353.25,12918.0,314.2913,315.0405,313.3816,315.0405,12918.0
2022-08-16 09:35:00,354.45,354.5,354.09,354.09,1187.0,316.1107,316.1553,315.7896,315.7896,1187.0
2022-08-16 09:40:00,354.44,354.45,353.69,354.26,702.0,316.1017,316.1107,315.4329,315.9412,702.0
2022-08-16 09:45:00,354.11,354.35,353.2,354.13,6163.0,315.8074,316.0215,314.9959,315.8253,6163.0
2022-08-16 09:50:00,353.83,354.92,353.83,354.15,3019.0,315.5577,316.5298,315.5577,315.8431,3019.0
2022-08-16 09:55:00,353.86,353.87,352.9,352.9,1500.0,315.5845,315.5934,314.7283,314.7283,1500.0
2022-08-16 10:00:00,353.25,354.3,353.13,353.59,6316.0,315.0405,315.9769,314.9334,315.3437,6316.0
2022-08-16 10:05:00,353.77,353.91,353.3,353.89,4484.0,315.5042,315.6291,315.0851,315.6112,4484.0
2022-08-16 10:10:00,353.95,354.09,353.2,353.51,3057.0,315.6647,315.7896,314.9959,315.2723,3057.0
2022-08-16 10:15:00,353.49,353.63,352.4,352.4,2100.0,315.2545,315.3794,314.2824,314.2824,2100.0
2022-08-16 10:20:00,352.34,353.17,352.21,353.17,2308.0,314.2289,314.9691,314.113,314.9691,2308.0
2022-08-16 10:25:00,352.93,353.87,352.92,353.32,4999.0,314.7551,315.5934,314.7462,315.1029,4999.0
2022-08-16 10:30:00,353.32,353.5,353.26,353.27,4171.0,315.1029,315.2634,315.0494,315.0583,4171.0
2022-08-16 10:35:00,353.44,353.9,353.34,353.73,3376.0,315.2099,315.6202,315.1207,315.4685,3376.0
2022-08-16 10:40:00,354.03,354.22,353.84,354.22,600.0,315.7361,315.9055,315.5666,315.9055,600.0
2022-08-16 10:45:00,353.99,354.04,353.25,353.29,7157.0,315.7004,315.745,315.0405,315.0761,7157.0
2022-08-16 10:50:00,353.47,354.87,353.47,354.87,1319.0,315.2367,316.4852,315.2367,316.4852,1319.0
2022-08-16 10:55:00,354.76,354.88,354.3,354.88,5420.0,316.3871,316.4942,315.9769,316.4942,5420.0
2022-08-16 11:00:00,354.88,355.02,354.52,354.85,2922.0,316.4942,316.619,316.1731,316.4674,2922.0
2022-08-16 11:05:00,354.92,355.45,354.92,354.96,1969.0,316.5298,317.0025,316.5298,316.5655,1969.0
2022-08-16 11:10:00,354.99,355.27,354.81,354.82,5720.0,316.5923,316.842,316.4317,316.4406,5720.0
2022-08-16 11:15:00,354.99,355.05,354.87,355.02,1717.0,316.5923,316.6458,316.4852,316.619,1717.0
2022-08-16 11:20:00,355.19,355.19,354.87,354.95,3258.0,316.7706,316.7706,316.4852,316.5566,3258.0
2022-08-16 11:25:00,355.12,355.34,355.07,355.08,2556.0,316.7082,316.9044,316.6636,316.6725,2556.0
2022-08-16 11:30:00,354.97,355.53,354.97,355.19,2716.0,316.5744,317.0738,316.5744,316.7706,2716.0
2022-08-16 11:35:00,355.33,355.47,354.65,354.69,7412.0,316.8955,317.0203,316.289,316.3247,7412.0
2022-08-16 11:40:00,354.69,354.72,354.06,354.46,10447.0,316.3247,316.3515,315.7628,316.1196,10447.0
2022-08-16 11:45:00,354.44,354.45,354.08,354.37,6320.0,316.1017,316.1107,315.7807,316.0393,6320.0
2022-08-16 11:50:00,354.48,355.25,354.47,354.56,3425.0,316.1374,316.8241,316.1285,316.2088,3425.0
2022-08-16 11:55:00,354.71,354.71,354.14,354.14,822.0,316.3425,316.3425,315.8342,315.8342,822.0
2022-08-16 12:00:00,353.81,354.44,353.66,354.31,6793.0,315.5399,316.1017,315.4061,315.9858,6793.0
2022-08-16 12:05:00,354.73,354.73,354.4,354.56,2032.0,316.3604,316.3604,316.0661,316.2088,2032.0
2022-08-16 12:10:00,354.56,354.68,354.38,354.5,5500.0,316.2088,316.3158,316.0482,316.1553,5500.0
2022-08-16 12:15:00,354.5,354.63,354.32,354.44,1600.0,316.1553,316.2712,315.9947,316.1017,1600.0
2022-08-16 12:20:00,354.49,355.04,354.35,354.85,3000.0,316.1463,316.6368,316.0215,316.4674,3000.0
2022-08-16 12:25:00,354.83,355.53,354.5,355.36,5880.0,316.4496,317.0738,316.1553,316.9222,5880.0
2022-08-16 12:30:00,355.2,355.47,355.03,355.09,4400.0,316.7795,317.0203,316.6279,316.6814,4400.0
2022-08-16 12:35:00,354.94,355.15,354.89,355.15,1400.0,316.5477,316.7349,316.5031,316.7349,1400.0
2022-08-16 12:40:00,355.07,355.08,354.36,354.36,1510.0,316.6636,316.6725,316.0304,316.0304,1510.0
2022-08-16 12:45:00,354.36,354.52,354.27,354.42,2500.0,316.0304,316.1731,315.9501,316.0839,2500.0
2022-08-16 12:50:00,354.44,354.45,354.19,354.25,1206.0,316.1017,316.1107,315.8788,315.9323,1206.0
2022-08-16 12:55:00,354.06,354.1,353.66,353.66,2321.0,315.7628,315.7985,315.4061,315.4061,2321.0
2022-08-16 13:00:00,353.73,353.73,353.1,353.1,1100.0,315.4685,315.4685,314.9067,314.9067,1100.0
2022-08-16 13:05:00,353.17,353.38,352.85,352.91,4000.0,314.9691,315.1564,314.6837,314.7372,4000.0
2022-08-16 13:10:00,353.07,353.07,352.49,352.79,3200.0,314.8799,314.8799,314.3627,314.6302,3200.0
2022-08-16 13:15:00,352.77,352.92,352.54,352.61,3006.0,314.6124,314.7462,314.4073,314.4697,3006.0
2022-08-16 13:20:00,352.5,352.78,352.35,352.69,3619.0,314.3716,314.6213,314.2378,314.541,3619.0
2022-08-16 13:25:00,352.75,352.83,352.68,352.83,1200.0,314.5945,314.6659,314.5321,314.6659,1200.0
2022-08-16 13:30:00,352.85,352.85,352.21,352.24,4216.0,314.6837,314.6837,314.113,314.1397,4216.0
2022-08-16 13:35:00,352.09,352.44,352.02,352.38,3720.0,314.0059,314.3181,313.9435,314.2646,3720.0
2022-08-16 13:40:00,352.63,352.82,352.54,352.69,1100.0,314.4875,314.657,314.4073,314.541,1100.0
2022-08-16 13:45:00,352.68,352.89,352.6,352.88,2900.0,314.5321,314.7194,314.4608,314.7105,2900.0
2022-08-16 13:50:00,353.06,353.53,353.06,353.22,1725.0,314.871,315.2902,314.871,315.0137,1725.0
2022-08-16 13:55:00,353.1,353.24,352.81,353.24,2416.0,314.9067,315.0315,314.6481,315.0315,2416.0
2022-08-16 14:00:00,353.25,353.34,352.97,352.97,2941.0,315.0405,315.1207,314.7907,314.7907,2941.0
2022-08-16 14:05:00,353.06,353.53,353.03,353.53,1600.0,314.871,315.2902,314.8443,315.2902,1600.0
2022-08-16 14:10:00,353.55,353.55,353.16,353.23,1731.0,315.308,315.308,314.9602,315.0226,1731.0
2022-08-16 14:15:00,353.09,353.8,353.09,353.8,2417.0,314.8978,315.531,314.8978,315.531,2417.0
2022-08-16 14:20:00,353.93,353.95,353.63,353.81,1800.0,315.6469,315.6647,315.3794,315.5399,1800.0
2022-08-16 14:25:00,353.81,353.81,353.42,353.55,1602.0,315.5399,315.5399,315.1921,315.308,1602.0
2022-08-16 14:30:00,353.55,353.56,353.35,353.38,2280.0,315.308,315.3169,315.1296,315.1564,2280.0
2022-08-16 14:35:00,353.43,353.58,353.01,353.01,2103.0,315.201,315.3348,314.8264,314.8264,2103.0
2022-08-16 14:40:00,352.79,352.93,352.44,352.55,3250.0,314.6302,314.7551,314.3181,314.4162,3250.0
2022-08-16 14:45:00,352.41,352.41,351.11,351.85,4555.0,314.2913,314.2913,313.1319,313.7919,4555.0
2022-08-16 14:50:00,351.97,352.06,351.69,351.69,3434.0,313.8989,313.9792,313.6492,313.6492,3434.0
2022-08-16 14:55:00,351.74,352.23,351.62,352.15,8442.0,313.6938,314.1308,313.5868,314.0594,8442.0
2022-08-16 15:00:00,352.04,352.24,351.87,351.91,3284.0,313.9613,314.1397,313.8097,313.8454,3284.0
2022-08-16 15:05:00,352.02,352.74,352.02,352.68,2361.0,313.9435,314.5856,313.9435,314.5321,2361.0
2022-08-16 15:10:00,352.66,352.66,352.37,352.48,1100.0,314.5143,314.5143,314.2556,314.3537,1100.0
2022-08-16 15:15:00,352.59,352.75,352.54,352.59,1431.0,314.4518,314.5945,314.4073,314.4518,1431.0
2022-08-16 15:20:00,352.53,352.88,352.53,352.79,1442.0,314.3983,314.7105,314.3983,314.6302,1442.0
2022-08-16 15:25:00,352.86,352.89,352.47,352.47,2356.0,314.6926,314.7194,314.3448,314.3448,2356.0
2022-08-16 15:30:00,352.41,352.8,352.4,352.8,4035.0,314.2913,314.6391,314.2824,314.6391,4035.0
2022-08-16 15:35:00,352.83,352.83,351.89,352.08,3335.0,314.6659,314.6659,313.8276,313.997,3335.0
2022-08-16 15:40:00,351.97,352.54,351.97,352.46,2650.0,313.8989,314.4073,313.8989,314.3359,2650.0
2022-08-16 15:45:00,352.61,353.27,352.53,353.27,7686.0,314.4697,315.0583,314.3983,315.0583,7686.0
2022-08-16 15:50:00,353.27,353.27,352.52,352.62,11892.0,315.0583,315.0583,314.3894,314.4786,11892.0
2022-08-16 15:55:00,352.53,353.62,352.07,353.62,56388.0,314.3983,315.3704,313.9881,315.3704,56388.0
2022-08-17 09:30:00,350.0,351.0,348.43,350.31,8536.0,312.142,313.0338,310.7418,312.4185,8536.0
2022-08-17 09:35:00,351.0,351.0,350.52,350.76,2000.0,313.0338,313.0338,312.6058,312.8198,2000.0
2022-08-17 09:40:00,350.34,350.34,349.85,350.22,600.0,312.4452,312.4452,312.0082,312.3382,600.0
2022-08-17 09:45:00,350.43,350.43,349.74,349.74,1568.0,312.5255,312.5255,311.9101,311.9101,1568.0
2022-08-17 09:50:00,349.81,350.21,349.52,350.15,3343.0,311.9726,312.3293,311.7139,312.2758,3343.0
2022-08-17 09:55:00,349.98,350.4,349.86,350.38,3240.0,312.1242,312.4987,312.0171,312.4809,3240.0
2022-08-17 10:00:00,350.42,351.71,350.42,351.32,3222.0,312.5166,313.667,312.5166,313.3192,3222.0
2022-08-17 10:05:00,351.25,351.25,350.42,350.46,2497.0,313.2568,313.2568,312.5166,312.5522,2497.0
2022-08-17 10:10:00,350.74,351.12,350.69,351.12,900.0,312.802,313.1409,312.7574,313.1409,900.0
2022-08-17 10:15:00,351.18,351.59,350.97,351.23,1300.0,313.1944,313.56,313.0071,313.239,1300.0
2022-08-17 10:20:00,351.49,351.59,351.24,351.35,4238.0,313.4708,313.56,313.2479,313.346,4238.0
2022-08-17 10:25:00,351.8,352.13,351.73,352.13,1000.0,313.7473,314.0416,313.6849,314.0416,1000.0
2022-08-17 10:30:00,352.0,352.5,351.87,352.02,2668.0,313.9257,314.3716,313.8097,313.9435,2668.0
2022-08-17 10:35:00,351.73,351.99,351.63,351.86,1622.0,313.6849,313.9167,313.5957,313.8008,1622.0
2022-08-17 10:40:00,352.07,352.08,351.85,352.03,800.0,313.9881,313.997,313.7919,313.9524,800.0
2022-08-17 10:45:00,352.08,352.85,352.08,352.58,2600.0,313.997,314.6837,313.997,314.4429,2600.0
2022-08-17 10:50:00,352.75,352.78,352.09,352.24,4248.0,314.5945,314.6213,314.0059,314.1397,4248.0
2022-08-17 10:55:00,352.19,352.54,351.79,352.36,5201.0,314.0951,314.4073,313.7384,314.2467,5201.0
2022-08-17 11:00:00,352.87,353.3,352.82,353.3,800.0,314.7016,315.0851,314.657,315.0851,800.0
2022-08-17 11:05:00,353.56,353.67,353.14,353.14,3100.0,315.3169,315.415,314.9424,314.9424,3100.0
2022-08-17 11:10:00,353.16,353.41,352.83,353.41,1456.0,314.9602,315.1832,314.6659,315.1832,1456.0
2022-08-17 11:15:00,353.27,353.27,352.43,352.43,3868.0,315.0583,315.0583,314.3092,314.3092,3868.0
2022-08-17 11:20:00,352.58,353.02,352.28,353.02,3180.0,314.4429,314.8353,314.1754,314.8353,3180.0
2022-08-17 11:25:00,352.93,353.54,352.93,353.44,3510.0,314.7551,315.2991,314.7551,315.2099,3510.0
2022-08-17 11:30:00,353.48,354.01,353.48,353.72,800.0,315.2456,315.7183,315.2456,315.4596,800.0
2022-08-17 11:35:00,353.87,353.87,353.63,353.63,2425.0,315.5934,315.5934,315.3794,315.3794,2425.0
2022-08-17 11:40:00,353.78,354.19,353.69,354.14,3893.0,315.5131,315.8788,315.4329,315.8342,3893.0
2022-08-17 11:45:00,354.03,354.03,352.89,353.06,4800.0,315.7361,315.7361,314.7194,314.871,4800.0
2022-08-17 11:50:00,352.99,353.0,352.32,352.69,5883.0,314.8086,314.8175,314.2111,314.541,5883.0
2022-08-17 11:55:00,352.69,352.85,352.56,352.56,2443.0,314.541,314.6837,314.4251,314.4251,2443.0
2022-08-17 12:00:00,352.39,352.6,352.24,352.56,2300.0,314.2735,314.4608,314.1397,314.4251,2300.0
2022-08-17 12:05:00,352.39,352.96,352.39,352.91,858.0,314.2735,314.7818,314.2735,314.7372,858.0
2022-08-17 12:10:00,353.03,353.66,353.03,353.66,1604.0,314.8443,315.4061,314.8443,315.4061,1604.0
2022-08-17 12:15:00,353.48,353.71,353.48,353.71,3310.0,315.2456,315.4507,315.2456,315.4507,3310.0
2022-08-17 12:20:00,353.72,354.08,353.37,354.02,8999.0,315.4596,315.7807,315.1475,315.7272,8999.0
2022-08-17 12:25:00,354.02,354.15,353.63,354.15,3606.0,315.7272,315.8431,315.3794,315.8431,3606.0
2022-08-17 12:30:00,354.11,354.2,354.02,354.04,3235.0,315.8074,315.8877,315.7272,315.745,3235.0
2022-08-17 12:35:00,353.93,354.82,353.88,354.69,3170.0,315.6469,316.4406,315.6023,316.3247,3170.0
2022-08-17 12:40:00,354.69,354.71,354.36,354.5,8600.0,316.3247,316.3425,316.0304,316.1553,8600.0
2022-08-17 12:45:00,354.68,355.03,354.67,354.86,1143.0,316.3158,316.6279,316.3069,316.4763,1143.0
2022-08-17 12:50:00,355.0,355.05,355.0,355.05,526.0,316.6012,316.6458,316.6012,316.6458,526.0
2022-08-17 12:55:00,354.73,355.1,354.59,354.59,6981.0,316.3604,316.6904,316.2355,316.2355,6981.0
2022-08-17 13:00:00,354.5,354.72,354.29,354.5,6033.0,316.1553,316.3515,315.968,316.1553,6033.0
2022-08-17 13:05:00,354.57,354.63,354.26,354.37,2330.0,316.2177,316.2712,315.9412,316.0393,2330.0
2022-08-17 13:10:00,354.53,355.08,354.53,354.92,3129.0,316.182,316.6725,316.182,316.5298,3129.0
2022-08-17 13:15:00,354.96,355.03,354.45,354.45,4109.0,316.5655,316.6279,316.1107,316.1107,4109.0
2022-08-17 13:20:00,354.47,354.64,354.41,354.52,2009.0,316.1285,316.2801,316.075,316.1731,2009.0
2022-08-17 13:25:00,354.61,355.03,354.61,355.02,1000.0,316.2534,316.6279,316.2534,316.619,1000.0
2022-08-17 13:30:00,355.13,355.29,355.08,355.2,700.0,316.7171,316.8598,316.6725,316.7795,700.0
2022-08-17 13:35:00,355.28,355.3,354.61,354.61,3400.0,316.8509,316.8687,316.2534,316.2534,3400.0
2022-08-17 13:40:00,354.78,354.87,354.47,354.54,900.0,316.405,316.4852,316.1285,316.1909,900.0
2022-08-17 13:45:00,354.53,354.53,353.86,354.45,8777.0,316.182,316.182,315.5845,316.1107,8777.0
2022-08-17 13:50:00,354.54,354.57,354.54,354.57,300.0,316.1909,316.2177,316.1909,316.2177,300.0
2022-08-17 13:55:00,354.79,354.99,354.47,354.48,2847.0,316.4139,316.5923,316.1285,316.1374,2847.0
2022-08-17 14:00:00,354.68,355.2,354.59,355.13,5900.0,316.3158,316.7795,316.2355,316.7171,5900.0
2022-08-17 14:05:00,355.24,355.51,354.94,355.38,4027.0,316.8152,317.056,316.5477,316.9401,4027.0
2022-08-17 14:10:00,355.36,356.26,355.36,356.19,2700.0,316.9222,317.7249,316.9222,317.6625,2700.0
2022-08-17 14:15:00,356.5,356.5,355.77,355.77,1500.0,317.9389,317.9389,317.2879,317.2879,1500.0
2022-08-17 14:20:00,355.86,355.86,355.54,355.63,1400.0,317.3681,317.3681,317.0828,317.163,1400.0
2022-08-17 14:25:00,355.49,355.49,355.18,355.47,1500.0,317.0382,317.0382,316.7617,317.0203,1500.0
2022-08-17 14:30:00,355.67,355.78,355.3,355.3,4414.0,317.1987,317.2968,316.8687,316.8687,4414.0
2022-08-17 14:35:00,355.47,356.0,355.29,356.0,3615.0,317.0203,317.493,316.8598,317.493,3615.0
2022-08-17 14:40:00,355.96,355.96,355.56,355.85,900.0,317.4573,317.4573,317.1006,317.3592,900.0
2022-08-17 14:45:00,355.81,355.86,355.55,355.64,2445.0,317.3236,317.3681,317.0917,317.1719,2445.0
2022-08-17 14:50:00,355.63,355.71,355.06,355.06,2200.0,317.163,317.2344,316.6547,316.6547,2200.0
2022-08-17 14:55:00,354.99,355.56,354.99,355.21,930.0,316.5923,317.1006,316.5923,316.7885,930.0
2022-08-17 15:00:00,355.1,355.19,355.07,355.19,1000.0,316.6904,316.7706,316.6636,316.7706,1000.0
2022-08-17 15:05:00,355.32,355.52,354.97,354.97,1700.0,316.8866,317.0649,316.5744,316.5744,1700.0
2022-08-17 15:10:00,354.91,354.99,354.31,354.52,2500.0,316.5209,316.5923,315.9858,316.1731,2500.0
2022-08-17 15:15:00,354.49,354.56,354.31,354.31,2000.0,316.1463,316.2088,315.9858,315.9858,2000.0
2022-08-17 15:20:00,354.32,354.6,354.32,354.6,907.0,315.9947,316.2444,315.9947,316.2444,907.0
2022-08-17 15:25:00,354.94,355.06,354.58,354.74,3388.0,316.5477,316.6547,316.2266,316.3693,3388.0
2022-08-17 15:30:00,354.78,354.81,354.4,354.73,5414.0,316.405,316.4317,316.0661,316.3604,5414.0
2022-08-17 15:35:00,354.65,355.52,354.64,355.52,5931.0,316.289,317.0649,316.2801,317.0649,5931.0
2022-08-17 15:40:00,355.47,355.8,355.38,355.8,3200.0,317.0203,317.3146,316.9401,317.3146,3200.0
2022-08-17 15:45:00,355.77,355.87,355.17,355.17,5830.0,317.2879,317.3771,316.7528,316.7528,5830.0
2022-08-17 15:50:00,354.8,355.44,354.61,355.33,10050.0,316.4228,316.9936,316.2534,316.8955,10050.0
2022-08-17 15:55:00,355.32,355.41,354.77,355.3,19757.0,316.8866,316.9668,316.396,316.8687,19757.0
2022-08-18 09:30:00,355.29,357.12,354.17,354.84,9519.0,316.8598,318.4919,315.8609,316.4585,9519.0
2022-08-18 09:35:00,355.32,355.86,354.84,354.91,3520.0,316.8866,317.3681,316.4585,316.5209,3520.0
2022-08-18 09:40:00,354.46,354.59,354.03,354.13,1300.0,316.1196,316.2355,315.7361,315.8253,1300.0
2022-08-18 09:45:00,354.0,356.08,354.0,356.02,4368.0,315.7093,317.5644,315.7093,317.5108,4368.0
2022-08-18 09:50:00,356.36,356.38,355.61,355.61,1980.0,317.8141,317.8319,317.1452,317.1452,1980.0
2022-08-18 09:55:00,355.63,356.71,355.63,356.39,3092.0,317.163,318.1262,317.163,317.8408,3092.0
2022-08-18 10:00:00,356.5,357.13,356.04,356.47,6185.0,317.9389,318.5008,317.5287,317.9122,6185.0
2022-08-18 10:05:00,356.44,356.45,355.56,355.68,1458.0,317.8854,317.8943,317.1006,317.2076,1458.0
2022-08-18 10:10:00,355.74,355.94,355.21,355.44,2074.0,317.2611,317.4395,316.7885,316.9936,2074.0
2022-08-18 10:15:00,355.37,355.47,354.85,354.94,1509.0,316.9311,317.0203,316.4674,316.5477,1509.0
2022-08-18 10:20:00,354.73,354.73,353.89,353.98,1584.0,316.3604,316.3604,315.6112,315.6915,1584.0
2022-08-18 10:25:00,353.83,353.98,353.51,353.77,2100.0,315.5577,315.6915,315.2723,315.5042,2100.0
2022-08-18 10:30:00,353.89,353.9,353.25,353.33,3423.0,315.6112,315.6202,315.0405,315.1118,3423.0
2022-08-18 10:35:00,352.84,352.84,352.5,352.77,912.0,314.6748,314.6748,314.3716,314.6124,912.0
2022-08-18 10:40:00,352.92,352.92,352.49,352.84,3001.0,314.7462,314.7462,314.3627,314.6748,3001.0
2022-08-18 10:45:00,352.95,352.95,352.56,352.75,1342.0,314.7729,314.7729,314.4251,314.5945,1342.0
2022-08-18 10:50:00,353.0,353.14,352.78,353.1,800.0,314.8175,314.9424,314.6213,314.9067,800.0
2022-08-18 10:55:00,353.0,353.0,352.77,352.77,641.0,314.8175,314.8175,314.6124,314.6124,641.0
2022-08-18 11:00:00,352.71,353.47,352.71,353.28,1811.0,314.5589,315.2367,314.5589,315.0672,1811.0
2022-08-18 11:05:00,353.18,353.24,353.18,353.24,200.0,314.978,315.0315,314.978,315.0315,200.0
2022-08-18 11:10:00,353.02,353.21,353.02,353.08,600.0,314.8353,315.0048,314.8353,314.8888,600.0
2022-08-18 11:15:00,353.03,353.24,352.76,352.76,996.0,314.8443,315.0315,314.6035,314.6035,996.0
2022-08-18 11:20:00,352.67,353.12,352.67,353.12,610.0,314.5232,314.9245,314.5232,314.9245,610.0
2022-08-18 11:25:00,353.33,353.36,353.17,353.25,2446.0,315.1118,315.1386,314.9691,315.0405,2446.0
2022-08-18 11:30:00,353.15,353.42,353.15,353.42,1063.0,314.9513,315.1921,314.9513,315.1921,1063.0
2022-08-18 11:35:00,353.07,353.79,352.97,353.79,2179.0,314.8799,315.5221,314.7907,315.5221,2179.0
2022-08-18 11:40:00,353.82,353.82,353.28,353.28,2801.0,315.5488,315.5488,315.0672,315.0672,2801.0
2022-08-18 11:45:00,353.38,353.52,353.22,353.43,2401.0,315.1564,315.2813,315.0137,315.201,2401.0
2022-08-18 11:50:00,353.38,353.62,353.36,353.56,817.0,315.1564,315.3704,315.1386,315.3169,817.0
2022-08-18 11:55:00,353.64,353.65,353.36,353.36,700.0,315.3883,315.3972,315.1386,315.1386,700.0
2022-08-18 12:00:00,353.31,353.36,353.13,353.13,1745.0,315.094,315.1386,314.9334,314.9334,1745.0
2022-08-18 12:05:00,353.07,353.07,352.7,353.04,1601.0,314.8799,314.8799,314.55,314.8532,1601.0
2022-08-18 12:10:00,353.35,353.51,353.35,353.51,200.0,315.1296,315.2723,315.1296,315.2723,200.0
2022-08-18 12:15:00,353.65,353.65,352.81,352.81,1200.0,315.3972,315.3972,314.6481,314.6481,1200.0
2022-08-18 12:20:00,352.59,352.59,352.17,352.5,2336.0,314.4518,314.4518,314.0773,314.3716,2336.0
2022-08-18 12:25:00,352.61,352.61,351.94,351.94,1400.0,314.4697,314.4697,313.8722,313.8722,1400.0
2022-08-18 12:30:00,351.81,352.03,351.55,351.81,4097.0,313.7562,313.9524,313.5243,313.7562,4097.0
2022-08-18 12:35:00,351.91,352.02,351.68,351.85,1004.0,313.8454,313.9435,313.6403,313.7919,1004.0
2022-08-18 12:40:00,351.81,351.81,351.8,351.81,200.0,313.7562,313.7562,313.7473,313.7562,200.0
2022-08-18 12:45:00,352.0,352.43,351.81,352.24,7814.0,313.9257,314.3092,313.7562,314.1397,7814.0
2022-08-18 12:50:00,352.07,352.07,351.72,351.87,2427.0,313.9881,313.9881,313.676,313.8097,2427.0
2022-08-18 12:55:00,351.75,351.8,351.59,351.59,1100.0,313.7027,313.7473,313.56,313.56,1100.0
2022-08-18 13:00:00,351.66,351.92,351.6,351.79,3245.0,313.6224,313.8543,313.5689,313.7384,3245.0
2022-08-18 13:05:00,351.9,352.49,351.9,352.32,895.0,313.8365,314.3627,313.8365,314.2111,895.0
2022-08-18 13:10:00,352.27,352.55,351.77,351.78,5401.0,314.1665,314.4162,313.7205,313.7295,5401.0
2022-08-18 13:15:00,351.75,352.1,351.74,352.1,4800.0,313.7027,314.0149,313.6938,314.0149,4800.0
2022-08-18 13:20:00,352.19,352.19,351.87,351.87,2850.0,314.0951,314.0951,313.8097,313.8097,2850.0
2022-08-18 13:25:00,351.96,352.22,351.95,352.15,1700.0,313.89,314.1219,313.8811,314.0594,1700.0
2022-08-18 13:30:00,352.19,352.2,352.02,352.03,3300.0,314.0951,314.104,313.9435,313.9524,3300.0
2022-08-18 13:35:00,352.2,352.2,350.95,350.97,4648.0,314.104,314.104,312.9892,313.0071,4648.0
2022-08-18 13:40:00,351.09,351.41,351.08,351.37,1664.0,313.1141,313.3995,313.1052,313.3638,1664.0
2022-08-18 13:45:00,351.49,351.49,350.52,350.85,4729.0,313.4708,313.4708,312.6058,312.9001,4729.0
2022-08-18 13:50:00,350.87,352.08,350.75,351.67,9193.0,312.9179,313.997,312.8109,313.6314,9193.0
2022-08-18 13:55:00,351.57,351.84,351.2,351.59,5106.0,313.5422,313.783,313.2122,313.56,5106.0
2022-08-18 14:00:00,351.44,351.71,351.1,351.41,2200.0,313.4262,313.667,313.123,313.3995,2200.0
2022-08-18 14:05:00,351.27,351.5,351.24,351.5,2500.0,313.2746,313.4798,313.2479,313.4798,2500.0
2022-08-18 14:10:00,351.61,351.61,351.21,351.23,1039.0,313.5779,313.5779,313.2211,313.239,1039.0
2022-08-18 14:15:00,351.41,351.99,351.41,351.99,800.0,313.3995,313.9167,313.3995,313.9167,800.0
2022-08-18 14:20:00,352.11,352.22,351.75,351.88,3100.0,314.0238,314.1219,313.7027,313.8186,3100.0
2022-08-18 14:25:00,352.08,352.08,351.79,351.79,715.0,313.997,313.997,313.7384,313.7384,715.0
2022-08-18 14:30:00,351.91,352.48,351.91,352.48,901.0,313.8454,314.3537,313.8454,314.3537,901.0
2022-08-18 14:35:00,352.5,352.72,352.49,352.57,614.0,314.3716,314.5678,314.3627,314.434,614.0
2022-08-18 14:40:00,352.49,352.53,352.4,352.5,1920.0,314.3627,314.3983,314.2824,314.3716,1920.0
2022-08-18 14:45:00,352.61,352.61,352.55,352.55,636.0,314.4697,314.4697,314.4162,314.4162,636.0
2022-08-18 14:50:00,352.59,352.95,352.59,352.84,2536.0,314.4518,314.7729,314.4518,314.6748,2536.0
2022-08-18 14:55:00,352.71,352.73,352.44,352.44,2742.0,314.5589,314.5767,314.3181,314.3181,2742.0
2022-08-18 15:00:00,352.52,352.62,352.42,352.52,2811.0,314.3894,314.4786,314.3002,314.3894,2811.0
2022-08-18 15:05:00,352.7,352.85,352.4,352.49,2864.0,314.55,314.6837,314.2824,314.3627,2864.0
2022-08-18 15:10:00,352.55,352.56,352.26,352.54,2699.0,314.4162,314.4251,314.1575,314.4073,2699.0
2022-08-18 15:15:00,352.53,352.97,352.3,352.97,5973.0,314.3983,314.7907,314.1932,314.7907,5973.0
2022-08-18 15:20:00,352.97,352.97,352.61,352.89,5300.0,314.7907,314.7907,314.4697,314.7194,5300.0
2022-08-18 15:25:00,352.89,353.14,352.83,352.94,2800.0,314.7194,314.9424,314.6659,314.764,2800.0
2022-08-18 15:30:00,352.94,353.04,352.79,353.0,4697.0,314.764,314.8532,314.6302,314.8175,4697.0
2022-08-18 15:35:00,352.99,353.25,352.61,353.16,6995.0,314.8086,315.0405,314.4697,314.9602,6995.0
2022-08-18 15:40:00,353.16,353.3,352.65,352.87,5958.0,314.9602,315.0851,314.5054,314.7016,5958.0
2022-08-18 15:45:00,352.82,352.86,352.44,352.63,7775.0,314.657,314.6926,314.3181,314.4875,7775.0
2022-08-18 15:50:00,352.53,352.62,352.12,352.36,14498.0,314.3983,314.4786,314.0327,314.2467,14498.0
2022-08-18 15:55:00,352.31,353.04,352.16,353.03,21669.0,314.2021,314.8532,314.0684,314.8443,21669.0
2022-08-19 09:30:00,352.07,352.07,350.11,351.66,27695.0,313.9881,313.9881,312.2401,313.6224,27695.0
2022-08-19 09:35:00,351.68,352.53,351.24,352.39,7773.0,313.6403,314.3983,313.2479,314.2735,7773.0
2022-08-19 09:40:00,352.37,352.46,350.3,350.3,8390.0,314.2556,314.3359,312.4095,312.4095,8390.0
2022-08-19 09:45:00,350.6,351.22,350.34,350.85,4200.0,312.6771,313.23,312.4452,312.9001,4200.0
2022-08-19 09:50:00,351.02,351.19,349.89,349.89,4134.0,313.0517,313.2033,312.0439,312.0439,4134.0
2022-08-19 09:55:00,349.94,350.55,349.77,349.94,4400.0,312.0885,312.6325,311.9369,312.0885,4400.0
2022-08-19 10:00:00,350.41,351.22,350.06,350.94,4417.0,312.5077,313.23,312.1955,312.9803,4417.0
2022-08-19 10:05:00,351.4,353.03,351.22,352.88,3201.0,313.3906,314.8443,313.23,314.7105,3201.0
2022-08-19 10:10:00,352.88,352.88,351.63,351.85,5969.0,314.7105,314.7105,313.5957,313.7919,5969.0
2022-08-19 10:15:00,351.85,352.07,351.01,351.26,4120.0,313.7919,313.9881,313.0428,313.2657,4120.0
2022-08-19 10:20:00,351.0,351.25,350.88,351.02,3100.0,313.0338,313.2568,312.9268,313.0517,3100.0
2022-08-19 10:25:00,351.14,351.41,350.95,351.28,2700.0,313.1587,313.3995,312.9892,313.2835,2700.0
2022-08-19 10:30:00,351.4,352.72,351.27,352.65,1800.0,313.3906,314.5678,313.2746,314.5054,1800.0
2022-08-19 10:35:00,352.62,352.62,352.14,352.27,3604.0,314.4786,314.4786,314.0505,314.1665,3604.0
2022-08-19 10:40:00,351.85,352.09,351.66,351.81,2058.0,313.7919,314.0059,313.6224,313.7562,2058.0
2022-08-19 10:45:00,351.81,351.87,351.52,351.53,1800.0,313.7562,313.8097,313.4976,313.5065,1800.0
2022-08-19 10:50:00,351.67,352.84,351.65,352.84,1211.0,313.6314,314.6748,313.6135,314.6748,1211.0
2022-08-19 10:55:00,352.75,352.79,352.25,352.6,6810.0,314.5945,314.6302,314.1486,314.4608,6810.0
2022-08-19 11:00:00,352.7,352.81,352.57,352.63,1303.0,314.55,314.6481,314.434,314.4875,1303.0
2022-08-19 11:05:00,352.75,352.76,352.44,352.44,1910.0,314.5945,314.6035,314.3181,314.3181,1910.0
2022-08-19 11:10:00,352.44,352.68,352.39,352.48,4380.0,314.3181,314.5321,314.2735,314.3537,4380.0
2022-08-19 11:15:00,352.48,353.24,352.47,353.24,7724.0,314.3537,315.0315,314.3448,315.0315,7724.0
2022-08-19 11:20:00,353.28,353.43,352.76,352.76,5626.0,315.0672,315.201,314.6035,314.6035,5626.0
2022-08-19 11:25:00,352.65,353.21,352.58,353.06,3447.0,314.5054,315.0048,314.4429,314.871,3447.0
2022-08-19 11:30:00,352.87,352.87,352.3,352.66,3800.0,314.7016,314.7016,314.1932,314.5143,3800.0
2022-08-19 11:35:00,353.12,353.36,353.11,353.34,900.0,314.9245,315.1386,314.9156,315.1207,900.0
2022-08-19 11:40:00,353.47,353.63,352.79,353.1,13290.0,315.2367,315.3794,314.6302,314.9067,13290.0
2022-08-19 11:45:00,353.09,353.17,352.79,353.17,4435.0,314.8978,314.9691,314.6302,314.9691,4435.0
2022-08-19 11:50:00,353.31,353.31,352.92,352.92,2700.0,315.094,315.094,314.7462,314.7462,2700.0
2022-08-19 11:55:00,353.05,353.05,352.88,352.88,567.0,314.8621,314.8621,314.7105,314.7105,567.0
2022-08-19 12:00:00,352.8,352.9,352.42,352.53,1811.0,314.6391,314.7283,314.3002,314.3983,1811.0
2022-08-19 12:05:00,352.47,352.6,352.31,352.52,2900.0,314.3448,314.4608,314.2021,314.3894,2900.0
2022-08-19 12:10:00,352.66,353.25,352.62,353.03,1400.0,314.5143,315.0405,314.4786,314.8443,1400.0
2022-08-19 12:15:00,353.04,353.12,352.48,352.5,3211.0,314.8532,314.9245,314.3537,314.3716,3211.0
2022-08-19 12:20:00,352.56,352.57,352.36,352.36,600.0,314.4251,314.434,314.2467,314.2467,600.0
2022-08-19 12:25:00,352.49,352.59,352.41,352.41,2800.0,314.3627,314.4518,314.2913,314.2913,2800.0
2022-08-19 12:30:00,352.42,353.1,352.4,353.1,1207.0,314.3002,314.9067,314.2824,314.9067,1207.0
2022-08-19 12:35:00,353.12,353.22,352.81,352.97,2303.0,314.9245,315.0137,314.6481,314.7907,2303.0
2022-08-19 12:40:00,352.93,353.04,352.87,353.04,1000.0,314.7551,314.8532,314.7016,314.8532,1000.0
2022-08-19 12:45:00,353.23,353.23,352.72,352.72,3792.0,315.0226,315.0226,314.5678,314.5678,3792.0
2022-08-19 12:50:00,352.78,353.33,352.78,353.33,1000.0,314.6213,315.1118,314.6213,315.1118,1000.0
2022-08-19 12:55:00,353.42,353.42,352.7,352.7,2204.0,315.1921,315.1921,314.55,314.55,2204.0
2022-08-19 13:00:00,352.52,353.03,352.42,353.03,5583.0,314.3894,314.8443,314.3002,314.8443,5583.0
2022-08-19 13:05:00,353.17,353.17,352.87,352.87,2633.0,314.9691,314.9691,314.7016,314.7016,2633.0
2022-08-19 13:10:00,352.97,352.97,352.66,352.69,2711.0,314.7907,314.7907,314.5143,314.541,2711.0
2022-08-19 13:15:00,352.78,352.78,352.68,352.68,800.0,314.6213,314.6213,314.5321,314.5321,800.0
2022-08-19 13:20:00,352.76,352.9,352.71,352.8,2875.0,314.6035,314.7283,314.5589,314.6391,2875.0
2022-08-19 13:25:00,352.89,353.15,352.89,353.15,800.0,314.7194,314.9513,314.7194,314.9513,800.0
2022-08-19 13:30:00,353.07,353.16,352.5,353.01,6893.0,314.8799,314.9602,314.3716,314.8264,6893.0
2022-08-19 13:35:00,352.96,352.96,352.78,352.79,1300.0,314.7818,314.7818,314.6213,314.6302,1300.0
2022-08-19 13:40:00,352.84,352.84,352.28,352.53,2079.0,314.6748,314.6748,314.1754,314.3983,2079.0
2022-08-19 13:45:00,352.44,352.47,352.36,352.45,1700.0,314.3181,314.3448,314.2467,314.327,1700.0
2022-08-19 13:50:00,352.46,352.69,352.32,352.64,2704.0,314.3359,314.541,314.2111,314.4964,2704.0
2022-08-19 13:55:00,352.71,352.98,352.71,352.94,1300.0,314.5589,314.7997,314.5589,314.764,1300.0
2022-08-19 14:00:00,352.85,352.86,352.63,352.85,3043.0,314.6837,314.6926,314.4875,314.6837,3043.0
2022-08-19 14:05:00,352.98,353.09,352.5,352.5,4392.0,314.7997,314.8978,314.3716,314.3716,4392.0
2022-08-19 14:10:00,352.6,352.62,352.45,352.46,1150.0,314.4608,314.4786,314.327,314.3359,1150.0
2022-08-19 14:15:00,352.39,352.56,352.35,352.48,2100.0,314.2735,314.4251,314.2378,314.3537,2100.0
2022-08-19 14:20:00,352.61,352.9,352.6,352.82,4212.0,314.4697,314.7283,314.4608,314.657,4212.0
2022-08-19 14:25:00,352.91,353.47,352.91,353.37,1240.0,314.7372,315.2367,314.7372,315.1475,1240.0
2022-08-19 14:30:00,353.28,353.28,352.58,352.74,3901.0,315.0672,315.0672,314.4429,314.5856,3901.0
2022-08-19 14:35:00,352.82,352.89,352.69,352.79,1628.0,314.657,314.7194,314.541,314.6302,1628.0
2022-08-19 14:40:00,352.75,352.79,352.43,352.75,3607.0,314.5945,314.6302,314.3092,314.5945,3607.0
2022-08-19 14:45:00,352.79,352.79,352.36,352.59,4417.0,314.6302,314.6302,314.2467,314.4518,4417.0
2022-08-19 14:50:00,352.63,352.67,352.34,352.34,899.0,314.4875,314.5232,314.2289,314.2289,899.0
2022-08-19 14:55:00,352.28,352.37,351.81,351.81,6726.0,314.1754,314.2556,313.7562,313.7562,6726.0
2022-08-19 15:00:00,351.9,351.95,351.51,351.52,1941.0,313.8365,313.8811,313.4887,313.4976,1941.0
2022-08-19 15:05:00,351.52,351.57,351.21,351.31,1900.0,313.4976,313.5422,313.2211,313.3103,1900.0
2022-08-19 15:10:00,351.35,351.81,351.35,351.64,3800.0,313.346,313.7562,313.346,313.6046,3800.0
2022-08-19 15:15:00,351.57,351.9,351.56,351.72,4000.0,313.5422,313.8365,313.5333,313.676,4000.0
2022-08-19 15:20:00,351.67,351.7,351.0,351.25,3827.0,313.6314,313.6581,313.0338,313.2568,3827.0
2022-08-19 15:25:00,351.14,351.14,350.83,351.13,2507.0,313.1587,313.1587,312.8822,313.1498,2507.0
2022-08-19 15:30:00,350.99,351.09,350.45,350.61,4369.0,313.0249,313.1141,312.5433,312.686,4369.0
2022-08-19 15:35:00,350.63,351.74,350.48,351.64,17631.0,312.7039,313.6938,312.5701,313.6046,17631.0
2022-08-19 15:40:00,351.63,351.73,351.12,351.44,7837.0,313.5957,313.6849,313.1409,313.4262,7837.0
2022-08-19 15:45:00,351.42,351.44,350.89,351.43,5803.0,313.4084,313.4262,312.9357,313.4173,5803.0
2022-08-19 15:50:00,351.62,352.07,351.37,351.69,17053.0,313.5868,313.9881,313.3638,313.6492,17053.0
2022-08-19 15:55:00,351.72,352.14,350.85,351.22,106223.0,313.676,314.0505,312.9001,313.23,106223.0
2022-08-22 09:30:00,350.0,350.0,348.85,348.85,10473.0,312.142,312.142,311.1164,311.1164,10473.0
2022-08-22 09:35:00,348.95,349.31,347.88,348.22,4547.0,311.2056,311.5266,310.2513,310.5545,4547.0
2022-08-22 09:40:00,348.39,348.61,347.97,348.5,2400.0,310.7061,310.9023,310.3316,310.8042,2400.0
2022-08-22 09:45:00,348.04,348.13,347.65,348.13,856.0,310.394,310.4743,310.0462,310.4743,856.0
2022-08-22 09:50:00,347.57,347.8,347.2,347.8,1410.0,309.9748,310.18,309.6449,310.18,1410.0
2022-08-22 09:55:00,347.87,348.5,347.85,348.36,1340.0,310.2424,310.8042,310.2246,310.6794,1340.0
2022-08-22 10:00:00,348.01,348.36,347.45,347.45,2752.0,310.3672,310.6794,309.8678,309.8678,2752.0
2022-08-22 10:05:00,347.56,348.2,347.46,348.2,2420.0,309.9659,310.5367,309.8767,310.5367,2420.0
2022-08-22 10:10:00,348.16,348.2,348.03,348.17,993.0,310.501,310.5367,310.3851,310.5099,993.0
2022-08-22 10:15:00,348.14,348.14,346.64,346.73,8140.0,310.4832,310.4832,309.1454,309.2257,8140.0
2022-08-22 10:20:00,346.83,346.87,346.8,346.85,757.0,309.3149,309.3506,309.2881,309.3327,757.0
2022-08-22 10:25:00,347.22,347.71,347.2,347.52,10997.0,309.6627,310.0997,309.6449,309.9302,10997.0
2022-08-22 10:30:00,347.67,349.1,347.52,349.1,1915.0,310.064,311.3393,309.9302,311.3393,1915.0
2022-08-22 10:35:00,349.08,349.09,348.67,348.67,3548.0,311.3215,311.3304,310.9559,310.9559,3548.0
2022-08-22 10:40:00,348.78,349.13,348.78,348.87,2318.0,311.054,311.3661,311.054,311.1342,2318.0
2022-08-22 10:45:00,348.85,348.85,348.78,348.79,405.0,311.1164,311.1164,311.054,311.0629,405.0
2022-08-22 10:50:00,348.25,348.25,347.96,347.96,544.0,310.5813,310.5813,310.3227,310.3227,544.0
2022-08-22 10:55:00,347.83,348.17,347.74,347.84,2883.0,310.2067,310.5099,310.1265,310.2156,2883.0
2022-08-22 11:00:00,347.75,348.14,347.63,347.89,800.0,310.1354,310.4832,310.0284,310.2602,800.0
2022-08-22 11:05:00,348.22,348.23,347.89,347.89,300.0,310.5545,310.5635,310.2602,310.2602,300.0
2022-08-22 11:10:00,348.02,348.35,347.86,348.35,1310.0,310.3762,310.6705,310.2335,310.6705,1310.0
2022-08-22 11:15:00,348.06,348.06,347.75,347.99,1000.0,310.4118,310.4118,310.1354,310.3494,1000.0
2022-08-22 11:20:00,347.99,348.05,347.92,347.95,1089.0,310.3494,310.4029,310.287,310.3137,1089.0
2022-08-22 11:25:00,347.81,348.21,347.74,348.11,2000.0,310.1889,310.5456,310.1265,310.4564,2000.0
2022-08-22 11:30:00,348.1,348.24,347.99,348.12,1300.0,310.4475,310.5724,310.3494,310.4654,1300.0
2022-08-22 11:35:00,348.11,348.77,347.96,348.74,5041.0,310.4564,311.045,310.3227,311.0183,5041.0
2022-08-22 11:40:00,348.73,349.38,348.4,348.67,15052.0,311.0094,311.5891,310.7151,310.9559,15052.0
2022-08-22 11:45:00,348.59,348.89,348.35,348.4,4926.0,310.8845,311.1521,310.6705,310.7151,4926.0
2022-08-22 11:50:00,348.72,348.91,348.72,348.91,2000.0,311.0005,311.1699,311.0005,311.1699,2000.0
2022-08-22 11:55:00,348.86,349.21,348.46,348.96,6716.0,311.1253,311.4374,310.7686,311.2145,6716.0
2022-08-22 12:00:00,349.05,349.43,349.05,349.28,1502.0,311.2948,311.6337,311.2948,311.4999,1502.0
2022-08-22 12:05:00,349.23,349.24,348.95,348.96,803.0,311.4553,311.4642,311.2056,311.2145,803.0
2022-08-22 12:10:00,348.96,349.09,348.87,348.87,2100.0,311.2145,311.3304,311.1342,311.1342,2100.0
2022-08-22 12:15:00,348.9,348.9,348.37,348.37,3200.0,311.161,311.161,310.6883,310.6883,3200.0
2022-08-22 12:20:00,348.36,348.75,348.34,348.4,2335.0,310.6794,311.0272,310.6616,310.7151,2335.0
2022-08-22 12:25:00,348.4,348.41,348.09,348.21,1000.0,310.7151,310.724,310.4386,310.5456,1000.0
2022-08-22 12:30:00,348.0,348.0,347.59,347.73,1200.0,310.3583,310.3583,309.9927,310.1175,1200.0
2022-08-22 12:35:00,347.73,348.08,347.72,348.08,1119.0,310.1175,310.4297,310.1086,310.4297,1119.0
2022-08-22 12:40:00,347.81,347.82,347.36,347.36,1200.0,310.1889,310.1978,309.7876,309.7876,1200.0
2022-08-22 12:45:00,346.88,347.15,346.79,347.15,1100.0,309.3595,309.6003,309.2792,309.6003,1100.0
2022-08-22 12:50:00,347.1,347.1,346.9,346.9,304.0,309.5557,309.5557,309.3773,309.3773,304.0
2022-08-22 12:55:00,347.08,347.08,346.7,346.99,1755.0,309.5378,309.5378,309.1989,309.4576,1755.0
2022-08-22 13:00:00,346.93,346.97,346.51,346.51,545.0,309.4041,309.4397,309.0295,309.0295,545.0
2022-08-22 13:05:00,346.25,346.36,346.17,346.36,800.0,308.7976,308.8957,308.7263,308.8957,800.0
2022-08-22 13:10:00,346.16,346.2,345.56,345.65,2463.0,308.7174,308.753,308.1823,308.2625,2463.0
2022-08-22 13:15:00,345.86,346.29,345.79,345.98,2398.0,308.4498,308.8333,308.3874,308.5568,2398.0
2022-08-22 13:20:00,346.09,346.26,345.9,346.16,703.0,308.6549,308.8065,308.4855,308.7174,703.0
2022-08-22 13:25:00,345.9,346.16,345.9,346.16,400.0,308.4855,308.7174,308.4855,308.7174,400.0
2022-08-22 13:30:00,346.02,346.02,345.8,345.85,600.0,308.5925,308.5925,308.3963,308.4409,600.0
2022-08-22 13:35:00,345.95,345.95,345.58,345.59,2726.0,308.5301,308.5301,308.2001,308.209,2726.0
2022-08-22 13:40:00,345.9,345.9,345.72,345.72,839.0,308.4855,308.4855,308.3249,308.3249,839.0
2022-08-22 13:45:00,345.92,346.65,345.92,346.37,7368.0,308.5033,309.1544,308.5033,308.9046,7368.0
2022-08-22 13:50:00,346.0,346.3,346.0,346.3,400.0,308.5747,308.8422,308.5747,308.8422,400.0
2022-08-22 13:55:00,346.07,346.07,345.3,345.3,627.0,308.6371,308.6371,307.9504,307.9504,627.0
2022-08-22 14:00:00,345.34,345.53,345.1,345.1,1450.0,307.9861,308.1555,307.772,307.772,1450.0
2022-08-22 14:05:00,345.29,345.29,345.17,345.25,600.0,307.9415,307.9415,307.8344,307.9058,600.0
2022-08-22 14:10:00,345.31,345.41,345.17,345.31,900.0,307.9593,308.0485,307.8344,307.9593,900.0
2022-08-22 14:15:00,345.3,345.3,345.0,345.29,2568.0,307.9504,307.9504,307.6828,307.9415,2568.0
2022-08-22 14:20:00,345.36,346.1,345.36,346.0,4670.0,308.0039,308.6638,308.0039,308.5747,4670.0
2022-08-22 14:25:00,346.0,346.22,345.81,346.04,2483.0,308.5747,308.7709,308.4052,308.6103,2483.0
2022-08-22 14:30:00,346.04,346.24,345.83,346.06,2113.0,308.6103,308.7887,308.423,308.6282,2113.0
2022-08-22 14:35:00,346.19,346.53,346.03,346.53,3778.0,308.7441,309.0473,308.6014,309.0473,3778.0
2022-08-22 14:40:00,346.43,346.49,346.29,346.35,2546.0,308.9582,309.0117,308.8333,308.8868,2546.0
2022-08-22 14:45:00,346.35,346.79,346.35,346.47,2500.0,308.8868,309.2792,308.8868,308.9938,2500.0
2022-08-22 14:50:00,346.57,346.57,346.38,346.45,988.0,309.083,309.083,308.9136,308.976,988.0
2022-08-22 14:55:00,346.29,346.46,346.21,346.45,1300.0,308.8333,308.9849,308.7619,308.976,1300.0
2022-08-22 15:00:00,346.53,346.9,346.52,346.9,4270.0,309.0473,309.3773,309.0384,309.3773,4270.0
2022-08-22 15:05:00,347.02,347.1,346.9,347.03,1915.0,309.4843,309.5557,309.3773,309.4933,1915.0
2022-08-22 15:10:00,347.13,347.28,347.07,347.07,1320.0,309.5824,309.7162,309.5289,309.5289,1320.0
2022-08-22 15:15:00,347.1,347.11,346.84,346.94,1606.0,309.5557,309.5646,309.3238,309.413,1606.0
2022-08-22 15:20:00,346.76,346.83,346.55,346.83,1754.0,309.2525,309.3149,309.0652,309.3149,1754.0
2022-08-22 15:25:00,347.2,347.33,346.89,346.99,3836.0,309.6449,309.7608,309.3684,309.4576,3836.0
2022-08-22 15:30:00,346.88,347.11,346.57,346.78,5450.0,309.3595,309.5646,309.083,309.2703,5450.0
2022-08-22 15:35:00,346.76,347.09,346.76,346.92,2390.0,309.2525,309.5468,309.2525,309.3951,2390.0
2022-08-22 15:40:00,346.99,347.04,346.28,346.29,5419.0,309.4576,309.5022,308.8244,308.8333,5419.0
2022-08-22 15:45:00,346.29,346.58,346.28,346.36,4500.0,308.8333,309.0919,308.8244,308.8957,4500.0
2022-08-22 15:50:00,346.33,347.02,346.31,346.82,10766.0,308.869,309.4843,308.8511,309.306,10766.0
2022-08-22 15:55:00,346.7,346.88,346.24,346.28,32429.0,309.1989,309.3595,308.7887,308.8244,32429.0
2022-08-23 09:30:00,345.3,345.3,344.04,344.04,5396.0,307.9504,307.9504,306.8267,306.8267,5396.0
2022-08-23 09:35:00,344.19,344.27,343.86,344.08,1040.0,306.9604,307.0318,306.6661,306.8623,1040.0
2022-08-23 09:40:00,344.12,344.53,344.08,344.09,1900.0,306.898,307.2637,306.8623,306.8713,1900.0
2022-08-23 09:45:00,344.05,344.6,343.92,344.52,2300.0,306.8356,307.3261,306.7196,307.2547,2300.0
2022-08-23 09:50:00,344.56,344.79,343.77,343.81,1943.0,307.2904,307.4955,306.5859,306.6215,1943.0
2022-08-23 09:55:00,344.49,344.69,344.27,344.5,2108.0,307.228,307.4064,307.0318,307.2369,2108.0
2022-08-23 10:00:00,344.5,344.97,344.49,344.82,840.0,307.2369,307.6561,307.228,307.5223,840.0
2022-08-23 10:05:00,344.77,344.8,344.14,344.44,4313.0,307.4777,307.5045,306.9159,307.1834,4313.0
2022-08-23 10:10:00,344.42,345.32,344.4,344.84,5915.0,307.1656,307.9682,307.1477,307.5401,5915.0
2022-08-23 10:15:00,344.76,345.59,344.76,345.34,3000.0,307.4688,308.209,307.4688,307.9861,3000.0
2022-08-23 10:20:00,345.17,345.17,344.35,344.81,4638.0,307.8344,307.8344,307.1031,307.5134,4638.0
2022-08-23 10:25:00,344.53,344.68,344.27,344.27,1700.0,307.2637,307.3974,307.0318,307.0318,1700.0
2022-08-23 10:30:00,344.3,345.34,344.29,345.29,2900.0,307.0585,307.9861,307.0496,307.9415,2900.0
2022-08-23 10:35:00,345.13,345.13,344.65,344.82,4563.0,307.7988,307.7988,307.3707,307.5223,4563.0
2022-08-23 10:40:00,344.67,344.67,344.0,344.0,1279.0,307.3885,307.3885,306.791,306.791,1279.0
2022-08-23 10:45:00,344.07,344.35,343.87,344.22,2967.0,306.8534,307.1031,306.6751,306.9872,2967.0
2022-08-23 10:50:00,344.16,344.37,343.27,343.27,1440.0,306.9337,307.121,306.14,306.14,1440.0
2022-08-23 10:55:00,343.0,343.98,343.0,343.47,2318.0,305.8992,306.7732,305.8992,306.3183,2318.0
2022-08-23 11:00:00,343.13,343.13,342.16,342.38,1450.0,306.0151,306.0151,305.15,305.3462,1450.0
2022-08-23 11:05:00,342.42,342.46,341.76,341.76,2461.0,305.3819,305.4176,304.7933,304.7933,2461.0
2022-08-23 11:10:00,341.61,341.98,341.47,341.98,1100.0,304.6595,304.9895,304.5347,304.9895,1100.0
2022-08-23 11:15:00,342.15,342.28,341.89,342.16,1245.0,305.1411,305.257,304.9092,305.15,1245.0
2022-08-23 11:20:00,342.16,342.16,342.03,342.03,512.0,305.15,305.15,305.0341,305.0341,512.0
2022-08-23 11:25:00,341.5,342.05,341.5,341.87,2219.0,304.5614,305.0519,304.5614,304.8914,2219.0
2022-08-23 11:30:00,341.91,341.91,341.35,341.59,2631.0,304.9271,304.9271,304.4276,304.6417,2631.0
2022-08-23 11:35:00,341.61,342.33,341.61,341.77,2703.0,304.6595,305.3016,304.6595,304.8022,2703.0
2022-08-23 11:40:00,341.99,342.28,341.98,342.17,1151.0,304.9984,305.257,304.9895,305.1589,1151.0
2022-08-23 11:45:00,342.03,342.76,341.88,342.62,2630.0,305.0341,305.6851,304.9003,305.5603,2630.0
2022-08-23 11:50:00,342.5,342.55,342.15,342.23,2905.0,305.4532,305.4978,305.1411,305.2124,2905.0
2022-08-23 11:55:00,342.14,342.35,341.79,342.35,1679.0,305.1322,305.3195,304.82,305.3195,1679.0
2022-08-23 12:00:00,342.11,342.36,341.92,342.36,2582.0,305.1054,305.3284,304.936,305.3284,2582.0
2022-08-23 12:05:00,342.34,342.48,342.09,342.47,2609.0,305.3105,305.4354,305.0876,305.4265,2609.0
2022-08-23 12:10:00,342.55,342.62,342.37,342.37,5620.0,305.4978,305.5603,305.3373,305.3373,5620.0
2022-08-23 12:15:00,342.23,342.32,341.58,341.88,8776.0,305.2124,305.2927,304.6328,304.9003,8776.0
2022-08-23 12:20:00,341.66,341.87,341.6,341.6,3578.0,304.7041,304.8914,304.6506,304.6506,3578.0
2022-08-23 12:25:00,341.55,342.0,341.3,341.31,2682.0,304.606,305.0073,304.383,304.392,2682.0
2022-08-23 12:30:00,341.19,341.53,341.18,341.4,1800.0,304.2849,304.5882,304.276,304.4722,1800.0
2022-08-23 12:35:00,341.43,342.43,341.43,342.43,4849.0,304.499,305.3908,304.499,305.3908,4849.0
2022-08-23 12:40:00,342.39,342.91,342.39,342.71,1800.0,305.3551,305.8189,305.3551,305.6405,1800.0
2022-08-23 12:45:00,342.7,343.31,342.7,343.2,2210.0,305.6316,306.1756,305.6316,306.0775,2210.0
2022-08-23 12:50:00,343.24,343.32,342.94,342.94,4488.0,306.1132,306.1845,305.8456,305.8456,4488.0
2022-08-23 12:55:00,342.81,342.97,342.75,342.96,1324.0,305.7297,305.8724,305.6762,305.8635,1324.0
2022-08-23 13:00:00,342.93,343.07,342.84,342.84,1220.0,305.8367,305.9616,305.7565,305.7565,1220.0
2022-08-23 13:05:00,342.66,342.66,342.35,342.39,2110.0,305.5959,305.5959,305.3195,305.3551,2110.0
2022-08-23 13:10:00,342.27,342.77,342.27,342.77,2045.0,305.2481,305.694,305.2481,305.694,2045.0
2022-08-23 13:15:00,342.67,342.67,342.67,342.67,100.0,305.6049,305.6049,305.6049,305.6049,100.0
2022-08-23 13:20:00,342.3,342.3,341.85,341.89,1722.0,305.2749,305.2749,304.8735,304.9092,1722.0
2022-08-23 13:25:00,341.61,341.88,341.61,341.75,1400.0,304.6595,304.9003,304.6595,304.7844,1400.0
2022-08-23 13:30:00,341.75,342.16,341.75,342.16,900.0,304.7844,305.15,304.7844,305.15,900.0
2022-08-23 13:35:00,342.05,342.05,341.11,341.12,1200.0,305.0519,305.0519,304.2136,304.2225,1200.0
2022-08-23 13:40:00,340.81,341.15,340.75,341.15,1071.0,303.946,304.2493,303.8925,304.2493,1071.0
2022-08-23 13:45:00,340.73,340.73,340.73,340.73,100.0,303.8747,303.8747,303.8747,303.8747,100.0
2022-08-23 13:50:00,340.77,340.85,340.37,340.85,3115.0,303.9104,303.9817,303.5536,303.9817,3115.0
2022-08-23 13:55:00,341.03,341.03,340.32,340.32,7901.0,304.1422,304.1422,303.509,303.509,7901.0
2022-08-23 14:00:00,340.23,340.61,340.18,340.61,1316.0,303.4288,303.7677,303.3842,303.7677,1316.0
2022-08-23 14:05:00,340.55,340.69,340.32,340.32,1433.0,303.7142,303.839,303.509,303.509,1433.0
2022-08-23 14:10:00,340.38,340.39,339.76,339.76,2362.0,303.5626,303.5715,303.0096,303.0096,2362.0
2022-08-23 14:15:00,339.76,340.18,339.76,340.18,1400.0,303.0096,303.3842,303.0096,303.3842,1400.0
2022-08-23 14:20:00,340.09,340.16,339.98,339.98,800.0,303.3039,303.3663,303.2058,303.2058,800.0
2022-08-23 14:25:00,340.17,340.29,339.96,340.29,1389.0,303.3753,303.4823,303.188,303.4823,1389.0
2022-08-23 14:30:00,340.44,340.71,340.44,340.47,2207.0,303.6161,303.8569,303.6161,303.6428,2207.0
2022-08-23 14:35:00,340.46,340.47,340.26,340.26,1000.0,303.6339,303.6428,303.4555,303.4555,1000.0
2022-08-23 14:40:00,340.5,340.78,340.5,340.64,1505.0,303.6696,303.9193,303.6696,303.7944,1505.0
2022-08-23 14:45:00,340.61,340.62,340.29,340.29,2549.0,303.7677,303.7766,303.4823,303.4823,2549.0
2022-08-23 14:50:00,340.21,340.36,340.11,340.33,400.0,303.4109,303.5447,303.3218,303.518,400.0
2022-08-23 14:55:00,340.19,340.46,339.93,340.46,3805.0,303.3931,303.6339,303.1612,303.6339,3805.0
2022-08-23 15:00:00,340.62,340.74,340.57,340.57,800.0,303.7766,303.8836,303.732,303.732,800.0
2022-08-23 15:05:00,340.47,340.78,340.47,340.78,1400.0,303.6428,303.9193,303.6428,303.9193,1400.0
2022-08-23 15:10:00,341.11,341.32,340.92,341.0,2545.0,304.2136,304.4009,304.0441,304.1155,2545.0
2022-08-23 15:15:00,341.11,341.37,341.08,341.24,1269.0,304.2136,304.4455,304.1868,304.3295,1269.0
2022-08-23 15:20:00,341.31,341.58,341.31,341.48,1700.0,304.392,304.6328,304.392,304.5436,1700.0
2022-08-23 15:25:00,341.43,341.74,341.26,341.74,2561.0,304.499,304.7754,304.3474,304.7754,2561.0
2022-08-23 15:30:00,341.87,341.96,341.51,341.87,2962.0,304.8914,304.9717,304.5703,304.8914,2962.0
2022-08-23 15:35:00,341.88,342.25,341.85,342.17,14373.0,304.9003,305.2303,304.8735,305.1589,14373.0
2022-08-23 15:40:00,342.2,342.28,341.6,341.9,7111.0,305.1857,305.257,304.6506,304.9181,7111.0
2022-08-23 15:45:00,341.93,342.0,341.77,341.91,11310.0,304.9449,305.0073,304.8022,304.9271,11310.0
2022-08-23 15:50:00,341.73,341.73,341.27,341.69,10479.0,304.7665,304.7665,304.3563,304.7309,10479.0
2022-08-23 15:55:00,341.58,341.63,341.05,341.21,36501.0,304.6328,304.6773,304.1601,304.3028,36501.0
2022-08-24 09:30:00,341.14,342.49,341.14,342.49,4749.0,304.2403,305.4443,304.2403,305.4443,4749.0
2022-08-24 09:35:00,342.3,342.8,342.27,342.28,1300.0,305.2749,305.7208,305.2481,305.257,1300.0
2022-08-24 09:40:00,342.6,343.78,342.45,343.78,2384.0,305.5424,306.5948,305.4087,306.5948,2384.0
2022-08-24 09:45:00,343.36,343.61,342.65,343.2,805.0,306.2202,306.4432,305.587,306.0775,805.0
2022-08-24 09:50:00,342.9,343.64,342.9,343.31,1300.0,305.81,306.4699,305.81,306.1756,1300.0
2022-08-24 09:55:00,343.35,344.51,343.35,344.51,3948.0,306.2113,307.2458,306.2113,307.2458,3948.0
2022-08-24 10:00:00,344.48,344.71,344.23,344.24,904.0,307.2191,307.4242,306.9961,307.005,904.0
2022-08-24 10:05:00,344.25,344.81,344.05,344.81,4190.0,307.014,307.5134,306.8356,307.5134,4190.0
2022-08-24 10:10:00,344.73,344.94,344.62,344.91,3000.0,307.442,307.6293,307.3439,307.6026,3000.0
2022-08-24 10:15:00,344.91,345.07,344.59,344.69,2730.0,307.6026,307.7453,307.3172,307.4064,2730.0
2022-08-24 10:20:00,344.85,345.39,344.85,344.99,1116.0,307.5491,308.0306,307.5491,307.6739,1116.0
2022-08-24 10:25:00,344.97,345.49,344.97,345.49,1300.0,307.6561,308.1198,307.6561,308.1198,1300.0
2022-08-24 10:30:00,344.9,345.76,344.89,345.53,2268.0,307.5936,308.3606,307.5847,308.1555,2268.0
2022-08-24 10:35:00,345.45,345.45,344.87,344.87,1446.0,308.0842,308.0842,307.5669,307.5669,1446.0
2022-08-24 10:40:00,344.77,345.18,344.73,345.18,1100.0,307.4777,307.8434,307.442,307.8434,1100.0
2022-08-24 10:45:00,345.53,345.69,345.47,345.69,2100.0,308.1555,308.2982,308.102,308.2982,2100.0
2022-08-24 10:50:00,345.37,345.43,345.09,345.43,1208.0,308.0128,308.0663,307.7631,308.0663,1208.0
2022-08-24 10:55:00,345.29,345.44,344.86,344.87,4435.0,307.9415,308.0752,307.558,307.5669,4435.0
2022-08-24 11:00:00,344.76,345.13,344.69,345.13,6311.0,307.4688,307.7988,307.4064,307.7988,6311.0
2022-08-24 11:05:00,345.31,345.31,345.1,345.14,731.0,307.9593,307.9593,307.772,307.8077,731.0
2022-08-24 11:10:00,344.9,345.08,344.9,344.94,1472.0,307.5936,307.7542,307.5936,307.6293,1472.0
2022-08-24 11:15:00,344.93,345.38,344.66,345.24,4800.0,307.6204,308.0217,307.3796,307.8969,4800.0
2022-08-24 11:20:00,345.3,345.5,345.3,345.39,6378.0,307.9504,308.1287,307.9504,308.0306,6378.0
2022-08-24 11:25:00,345.5,346.12,345.5,346.12,11298.0,308.1287,308.6817,308.1287,308.6817,11298.0
2022-08-24 11:30:00,346.0,346.33,345.88,346.0,4234.0,308.5747,308.869,308.4676,308.5747,4234.0
2022-08-24 11:35:00,346.16,346.37,346.15,346.37,1100.0,308.7174,308.9046,308.7084,308.9046,1100.0
2022-08-24 11:40:00,346.49,346.49,345.97,346.07,3182.0,309.0117,309.0117,308.5479,308.6371,3182.0
2022-08-24 11:45:00,346.07,346.17,345.85,345.86,9626.0,308.6371,308.7263,308.4409,308.4498,9626.0
2022-08-24 11:50:00,345.84,346.29,345.84,346.29,610.0,308.432,308.8333,308.432,308.8333,610.0
2022-08-24 11:55:00,346.29,346.29,345.6,345.6,1917.0,308.8333,308.8333,308.2179,308.2179,1917.0
2022-08-24 12:00:00,345.53,345.53,345.35,345.38,1549.0,308.1555,308.1555,307.995,308.0217,1549.0
2022-08-24 12:05:00,345.32,345.33,345.13,345.18,1190.0,307.9682,307.9771,307.7988,307.8434,1190.0
2022-08-24 12:10:00,345.22,345.22,344.44,344.6,1004.0,307.879,307.879,307.1834,307.3261,1004.0
2022-08-24 12:15:00,344.6,345.02,344.46,345.02,1361.0,307.3261,307.7007,307.2012,307.7007,1361.0
2022-08-24 12:20:00,345.18,345.18,344.52,344.7,1780.0,307.8434,307.8434,307.2547,307.4153,1780.0
2022-08-24 12:25:00,344.69,344.7,344.5,344.59,1038.0,307.4064,307.4153,307.2369,307.3172,1038.0
2022-08-24 12:30:00,344.57,344.58,344.35,344.55,1343.0,307.2993,307.3083,307.1031,307.2815,1343.0
2022-08-24 12:35:00,344.6,344.66,344.05,344.05,2945.0,307.3261,307.3796,306.8356,306.8356,2945.0
2022-08-24 12:40:00,343.75,343.75,342.73,342.74,3082.0,306.568,306.568,305.6584,305.6673,3082.0
2022-08-24 12:45:00,342.79,343.26,342.7,343.09,3566.0,305.7119,306.131,305.6316,305.9794,3566.0
2022-08-24 12:50:00,343.13,343.18,342.58,342.58,2520.0,306.0151,306.0597,305.5246,305.5246,2520.0
2022-08-24 12:55:00,342.42,342.42,342.27,342.27,1000.0,305.3819,305.3819,305.2481,305.2481,1000.0
2022-08-24 13:00:00,342.27,342.65,342.27,342.37,2035.0,305.2481,305.587,305.2481,305.3373,2035.0
2022-08-24 13:05:00,342.42,342.84,342.3,342.77,2565.0,305.3819,305.7565,305.2749,305.694,2565.0
2022-08-24 13:10:00,342.75,343.24,342.66,343.24,5343.0,305.6762,306.1132,305.5959,306.1132,5343.0
2022-08-24 13:15:00,343.38,344.04,343.35,344.01,6078.0,306.2381,306.8267,306.2113,306.7999,6078.0
2022-08-24 13:20:00,344.17,344.56,344.17,344.37,6626.0,306.9426,307.2904,306.9426,307.121,6626.0
2022-08-24 13:25:00,344.35,344.57,344.09,344.56,16097.0,307.1031,307.2993,306.8713,307.2904,16097.0
2022-08-24 13:30:00,344.56,344.81,343.43,343.43,4520.0,307.2904,307.5134,306.2826,306.2826,4520.0
2022-08-24 13:35:00,343.5,344.45,343.49,344.44,2606.0,306.3451,307.1923,306.3362,307.1834,2606.0
2022-08-24 13:40:00,344.48,344.67,344.45,344.53,1676.0,307.2191,307.3885,307.1923,307.2637,1676.0
2022-08-24 13:45:00,344.49,344.57,344.1,344.1,1500.0,307.228,307.2993,306.8802,306.8802,1500.0
2022-08-24 13:50:00,343.89,344.4,343.89,344.16,2000.0,306.6929,307.1477,306.6929,306.9337,2000.0
2022-08-24 13:55:00,344.31,344.31,344.09,344.09,300.0,307.0675,307.0675,306.8713,306.8713,300.0
2022-08-24 14:00:00,344.11,344.42,344.1,344.32,2085.0,306.8891,307.1656,306.8802,307.0764,2085.0
2022-08-24 14:05:00,344.24,344.59,344.16,344.37,4096.0,307.005,307.3172,306.9337,307.121,4096.0
2022-08-24 14:10:00,344.3,344.32,343.64,343.64,1615.0,307.0585,307.0764,306.4699,306.4699,1615.0
2022-08-24 14:15:00,343.75,344.04,343.75,343.97,4785.0,306.568,306.8267,306.568,306.7642,4785.0
2022-08-24 14:20:00,343.96,344.34,343.9,344.33,5370.0,306.7553,307.0942,306.7018,307.0853,5370.0
2022-08-24 14:25:00,344.32,344.32,344.05,344.11,8825.0,307.0764,307.0764,306.8356,306.8891,8825.0
2022-08-24 14:30:00,343.99,344.0,343.44,343.44,3300.0,306.7821,306.791,306.2916,306.2916,3300.0
2022-08-24 14:35:00,343.39,343.64,343.39,343.61,1800.0,306.247,306.4699,306.247,306.4432,1800.0
2022-08-24 14:40:00,343.53,343.66,343.46,343.66,2059.0,306.3718,306.4878,306.3094,306.4878,2059.0
2022-08-24 14:45:00,343.53,343.61,343.07,343.09,4626.0,306.3718,306.4432,305.9616,305.9794,4626.0
2022-08-24 14:50:00,343.11,343.43,343.0,343.43,2615.0,305.9973,306.2826,305.8992,306.2826,2615.0
2022-08-24 14:55:00,343.38,343.67,343.35,343.67,1400.0,306.2381,306.4967,306.2113,306.4967,1400.0
2022-08-24 15:00:00,343.54,343.64,343.52,343.57,4555.0,306.3807,306.4699,306.3629,306.4075,4555.0
2022-08-24 15:05:00,343.57,343.67,343.53,343.62,6117.0,306.4075,306.4967,306.3718,306.4521,6117.0
2022-08-24 15:10:00,343.51,344.17,343.51,344.15,1923.0,306.354,306.9426,306.354,306.9248,1923.0
2022-08-24 15:15:00,344.1,344.1,343.55,343.61,3335.0,306.8802,306.8802,306.3897,306.4432,3335.0
2022-08-24 15:20:00,343.61,343.68,343.42,343.51,3524.0,306.4432,306.5056,306.2737,306.354,3524.0
2022-08-24 15:25:00,343.5,343.78,343.44,343.49,3265.0,306.3451,306.5948,306.2916,306.3362,3265.0
2022-08-24 15:30:00,343.54,343.54,343.41,343.52,4318.0,306.3807,306.3807,306.2648,306.3629,4318.0
2022-08-24 15:35:00,343.6,343.89,343.52,343.82,3742.0,306.4343,306.6929,306.3629,306.6305,3742.0
2022-08-24 15:40:00,343.82,343.91,343.73,343.81,4152.0,306.6305,306.7107,306.5502,306.6215,4152.0
2022-08-24 15:45:00,343.84,344.1,343.66,343.81,7178.0,306.6483,306.8802,306.4878,306.6215,7178.0
2022-08-24 15:50:00,343.81,343.92,343.31,343.44,8840.0,306.6215,306.7196,306.1756,306.2916,8840.0
2022-08-24 15:55:00,343.41,343.49,343.0,343.13,32771.0,306.2648,306.3362,305.8992,306.0151,32771.0
2022-08-25 09:30:00,344.63,346.46,344.63,345.04,6491.0,307.3528,308.9849,307.3528,307.7185,6491.0
2022-08-25 09:35:00,345.03,346.67,345.03,346.42,4727.0,307.7096,309.1722,307.7096,308.9492,4727.0
2022-08-25 09:40:00,346.41,346.69,345.29,345.55,3003.0,308.9403,309.19,307.9415,308.1733,3003.0
2022-08-25 09:45:00,345.78,345.78,345.29,345.67,1087.0,308.3785,308.3785,307.9415,308.2804,1087.0
2022-08-25 09:50:00,345.6,346.56,345.32,346.56,2566.0,308.2179,309.0741,307.9682,309.0741,2566.0
2022-08-25 09:55:00,347.13,347.29,346.88,346.88,1850.0,309.5824,309.7251,309.3595,309.3595,1850.0
2022-08-25 10:00:00,347.11,347.63,347.02,347.25,2200.0,309.5646,310.0284,309.4843,309.6895,2200.0
2022-08-25 10:05:00,347.01,347.87,347.01,347.87,2940.0,309.4754,310.2424,309.4754,310.2424,2940.0
2022-08-25 10:10:00,348.03,348.58,347.95,348.58,2000.0,310.3851,310.8756,310.3137,310.8756,2000.0
2022-08-25 10:15:00,348.73,348.76,347.93,348.46,1523.0,311.0094,311.0361,310.2959,310.7686,1523.0
2022-08-25 10:20:00,348.4,348.69,347.97,348.67,1965.0,310.7151,310.9737,310.3316,310.9559,1965.0
2022-08-25 10:25:00,348.71,349.07,348.49,348.55,1437.0,310.9915,311.3126,310.7953,310.8488,1437.0
2022-08-25 10:30:00,348.7,348.92,348.6,348.71,1466.0,310.9826,311.1788,310.8934,310.9915,1466.0
2022-08-25 10:35:00,348.8,349.06,348.8,348.82,2130.0,311.0718,311.3037,311.0718,311.0896,2130.0
2022-08-25 10:40:00,348.9,348.9,348.18,348.58,2126.0,311.161,311.161,310.5189,310.8756,2126.0
2022-08-25 10:45:00,348.73,349.1,348.64,348.64,1479.0,311.0094,311.3393,310.9291,310.9291,1479.0
2022-08-25 10:50:00,348.41,348.63,348.18,348.3,1114.0,310.724,310.9202,310.5189,310.6259,1114.0
2022-08-25 10:55:00,348.24,348.86,348.23,348.6,2064.0,310.5724,311.1253,310.5635,310.8934,2064.0
2022-08-25 11:00:00,348.81,348.81,348.14,348.14,1313.0,311.0807,311.0807,310.4832,310.4832,1313.0
2022-08-25 11:05:00,347.99,348.6,347.98,348.45,2097.0,310.3494,310.8934,310.3405,310.7597,2097.0
2022-08-25 11:10:00,348.43,348.49,347.72,347.72,1727.0,310.7418,310.7953,310.1086,310.1086,1727.0
2022-08-25 11:15:00,347.69,347.69,346.94,347.26,2076.0,310.0819,310.0819,309.413,309.6984,2076.0
2022-08-25 11:20:00,347.13,347.47,346.83,346.83,1588.0,309.5824,309.8857,309.3149,309.3149,1588.0
2022-08-25 11:25:00,346.96,347.45,346.82,347.14,3128.0,309.4308,309.8678,309.306,309.5914,3128.0
2022-08-25 11:30:00,347.37,347.37,346.95,346.95,2297.0,309.7965,309.7965,309.4219,309.4219,2297.0
2022-08-25 11:35:00,347.05,347.18,346.83,346.88,2474.0,309.5111,309.627,309.3149,309.3595,2474.0
2022-08-25 11:40:00,346.5,346.57,346.49,346.57,848.0,309.0206,309.083,309.0117,309.083,848.0
2022-08-25 11:45:00,346.76,346.81,346.53,346.73,2762.0,309.2525,309.297,309.0473,309.2257,2762.0
2022-08-25 11:50:00,346.6,347.08,346.6,347.07,1858.0,309.1098,309.5378,309.1098,309.5289,1858.0
2022-08-25 11:55:00,346.89,347.14,346.89,347.0,1000.0,309.3684,309.5914,309.3684,309.4665,1000.0
2022-08-25 12:00:00,347.05,347.3,347.05,347.3,500.0,309.5111,309.734,309.5111,309.734,500.0
2022-08-25 12:05:00,347.28,347.34,347.17,347.23,1749.0,309.7162,309.7697,309.6181,309.6716,1749.0
2022-08-25 12:10:00,347.12,347.12,346.14,346.14,2122.0,309.5735,309.5735,308.6995,308.6995,2122.0
2022-08-25 12:15:00,346.33,346.36,346.09,346.36,1782.0,308.869,308.8957,308.6549,308.8957,1782.0
2022-08-25 12:20:00,346.29,346.68,346.29,346.64,1984.0,308.8333,309.1811,308.8333,309.1454,1984.0
2022-08-25 12:25:00,346.62,346.62,346.42,346.6,1000.0,309.1276,309.1276,308.9492,309.1098,1000.0
2022-08-25 12:30:00,346.49,346.6,345.99,346.2,1460.0,309.0117,309.1098,308.5657,308.753,1460.0
2022-08-25 12:35:00,346.44,346.66,346.44,346.66,300.0,308.9671,309.1633,308.9671,309.1633,300.0
2022-08-25 12:40:00,346.44,346.58,346.04,346.58,2001.0,308.9671,309.0919,308.6103,309.0919,2001.0
2022-08-25 12:45:00,346.41,346.5,345.98,345.98,1326.0,308.9403,309.0206,308.5568,308.5568,1326.0
2022-08-25 12:50:00,346.58,346.58,346.58,346.58,300.0,309.0919,309.0919,309.0919,309.0919,300.0
2022-08-25 12:55:00,346.54,346.99,346.53,346.89,1032.0,309.0563,309.4576,309.0473,309.3684,1032.0
2022-08-25 13:00:00,346.88,347.22,346.83,347.15,1569.0,309.3595,309.6627,309.3149,309.6003,1569.0
2022-08-25 13:05:00,347.01,347.09,347.01,347.07,730.0,309.4754,309.5468,309.4754,309.5289,730.0
2022-08-25 13:10:00,346.8,347.35,346.79,347.35,917.0,309.2881,309.7786,309.2792,309.7786,917.0
2022-08-25 13:15:00,347.5,348.0,347.5,347.73,1879.0,309.9124,310.3583,309.9124,310.1175,1879.0
2022-08-25 13:20:00,347.5,347.82,347.4,347.81,3573.0,309.9124,310.1978,309.8232,310.1889,3573.0
2022-08-25 13:25:00,348.12,348.12,347.78,347.8,2990.0,310.4654,310.4654,310.1621,310.18,2990.0
2022-08-25 13:30:00,347.78,348.13,347.78,348.13,2920.0,310.1621,310.4743,310.1621,310.4743,2920.0
2022-08-25 13:35:00,348.18,348.23,348.14,348.19,1233.0,310.5189,310.5635,310.4832,310.5278,1233.0
2022-08-25 13:40:00,348.12,348.49,348.12,348.47,1404.0,310.4654,310.7953,310.4654,310.7775,1404.0
2022-08-25 13:45:00,348.28,348.51,348.28,348.44,402.0,310.608,310.8132,310.608,310.7507,402.0
2022-08-25 13:50:00,348.5,348.5,348.31,348.31,600.0,310.8042,310.8042,310.6348,310.6348,600.0
2022-08-25 13:55:00,348.4,348.75,348.4,348.75,745.0,310.7151,311.0272,310.7151,311.0272,745.0
2022-08-25 14:00:00,348.63,348.67,348.37,348.44,2202.0,310.9202,310.9559,310.6883,310.7507,2202.0
2022-08-25 14:05:00,348.48,348.48,348.3,348.34,1300.0,310.7864,310.7864,310.6259,310.6616,1300.0
2022-08-25 14:10:00,348.17,348.2,347.78,347.84,1590.0,310.5099,310.5367,310.1621,310.2156,1590.0
2022-08-25 14:15:00,348.12,348.31,348.12,348.31,408.0,310.4654,310.6348,310.4654,310.6348,408.0
2022-08-25 14:20:00,348.17,348.51,348.17,348.49,608.0,310.5099,310.8132,310.5099,310.7953,608.0
2022-08-25 14:25:00,348.61,348.81,348.51,348.81,2184.0,310.9023,311.0807,310.8132,311.0807,2184.0
2022-08-25 14:30:00,348.9,349.09,348.9,348.94,1003.0,311.161,311.3304,311.161,311.1967,1003.0
2022-08-25 14:35:00,348.73,349.02,348.7,349.02,2100.0,311.0094,311.268,310.9826,311.268,2100.0
2022-08-25 14:40:00,349.04,349.04,348.66,348.66,904.0,311.2858,311.2858,310.9469,310.9469,904.0
2022-08-25 14:45:00,348.72,348.91,348.62,348.84,1913.0,311.0005,311.1699,310.9113,311.1075,1913.0
2022-08-25 14:50:00,348.89,348.99,348.4,348.43,2273.0,311.1521,311.2412,310.7151,310.7418,2273.0
2022-08-25 14:55:00,348.32,348.83,348.3,348.83,1300.0,310.6437,311.0986,310.6259,311.0986,1300.0
2022-08-25 15:00:00,348.74,348.95,348.65,348.8,1700.0,311.0183,311.2056,310.938,311.0718,1700.0
2022-08-25 15:05:00,348.87,348.98,348.72,348.84,1290.0,311.1342,311.2323,311.0005,311.1075,1290.0
2022-08-25 15:10:00,348.9,349.41,348.9,349.26,1881.0,311.161,311.6158,311.161,311.482,1881.0
2022-08-25 15:15:00,349.17,349.35,349.12,349.35,2151.0,311.4018,311.5623,311.3572,311.5623,2151.0
2022-08-25 15:20:00,349.37,349.49,349.2,349.32,2215.0,311.5801,311.6872,311.4285,311.5356,2215.0
2022-08-25 15:25:00,349.32,349.32,349.06,349.11,1840.0,311.5356,311.5356,311.3037,311.3483,1840.0
2022-08-25 15:30:00,349.08,349.08,348.74,348.98,3359.0,311.3215,311.3215,311.0183,311.2323,3359.0
2022-08-25 15:35:00,349.05,349.28,348.98,349.09,3831.0,311.2948,311.4999,311.2323,311.3304,3831.0
2022-08-25 15:40:00,348.97,349.77,348.82,349.7,4992.0,311.2234,311.9369,311.0896,311.8744,4992.0
2022-08-25 15:45:00,349.66,349.91,349.26,349.9,7586.0,311.8388,312.0617,311.482,312.0528,7586.0
2022-08-25 15:50:00,350.0,350.0,349.21,349.63,7957.0,312.142,312.142,311.4374,311.812,7957.0
2022-08-25 15:55:00,349.69,350.51,349.45,350.51,28689.0,311.8655,312.5968,311.6515,312.5968,28689.0
2022-08-26 09:30:00,350.14,350.68,348.47,348.92,6007.0,312.2669,312.7484,310.7775,311.1788,6007.0
2022-08-26 09:35:00,348.76,350.9,348.71,350.3,4882.0,311.0361,312.9446,310.9915,312.4095,4882.0
2022-08-26 09:40:00,350.3,350.31,349.73,350.23,1325.0,312.4095,312.4185,311.9012,312.3471,1325.0
2022-08-26 09:45:00,349.98,350.36,349.56,349.79,9543.0,312.1242,312.4631,311.7496,311.9547,9543.0
2022-08-26 09:50:00,349.77,350.33,349.6,349.6,5438.0,311.9369,312.4363,311.7853,311.7853,5438.0
2022-08-26 09:55:00,349.5,349.83,349.43,349.71,2012.0,311.6961,311.9904,311.6337,311.8834,2012.0
2022-08-26 10:00:00,349.81,350.16,348.54,348.54,7214.0,311.9726,312.2847,310.8399,310.8399,7214.0
2022-08-26 10:05:00,348.28,349.16,348.28,349.16,400.0,310.608,311.3929,310.608,311.3929,400.0
2022-08-26 10:10:00,350.41,350.41,349.26,349.52,1009.0,312.5077,312.5077,311.482,311.7139,1009.0
2022-08-26 10:15:00,349.82,350.09,349.81,350.04,699.0,311.9815,312.2223,311.9726,312.1777,699.0
2022-08-26 10:20:00,349.68,349.87,348.2,348.2,1796.0,311.8566,312.0261,310.5367,310.5367,1796.0
2022-08-26 10:25:00,348.06,348.26,347.04,347.04,827.0,310.4118,310.5902,309.5022,309.5022,827.0
2022-08-26 10:30:00,347.22,347.5,346.92,347.5,600.0,309.6627,309.9124,309.3951,309.9124,600.0
2022-08-26 10:35:00,347.47,347.64,347.42,347.42,1275.0,309.8857,310.0373,309.8411,309.8411,1275.0
2022-08-26 10:40:00,347.76,347.76,347.55,347.55,742.0,310.1443,310.1443,309.957,309.957,742.0
2022-08-26 10:45:00,347.74,348.81,347.74,348.8,1400.0,310.1265,311.0807,310.1265,311.0718,1400.0
2022-08-26 10:50:00,348.85,349.0,348.17,348.4,2003.0,311.1164,311.2502,310.5099,310.7151,2003.0
2022-08-26 10:55:00,348.37,348.66,347.94,348.08,6564.0,310.6883,310.9469,310.3048,310.4297,6564.0
2022-08-26 11:00:00,347.92,348.29,347.51,347.51,3133.0,310.287,310.617,309.9213,309.9213,3133.0
2022-08-26 11:05:00,347.8,347.91,347.24,347.91,1320.0,310.18,310.2781,309.6805,310.2781,1320.0
2022-08-26 11:10:00,347.95,348.37,347.8,348.37,1115.0,310.3137,310.6883,310.18,310.6883,1115.0
2022-08-26 11:15:00,348.51,348.51,347.92,347.92,1100.0,310.8132,310.8132,310.287,310.287,1100.0
2022-08-26 11:20:00,347.32,347.69,347.25,347.69,1600.0,309.7519,310.0819,309.6895,310.0819,1600.0
2022-08-26 11:25:00,348.0,348.26,347.97,347.97,600.0,310.3583,310.5902,310.3316,310.3316,600.0
2022-08-26 11:30:00,347.85,347.98,347.3,347.92,2165.0,310.2246,310.3405,309.734,310.287,2165.0
2022-08-26 11:35:00,348.09,348.16,347.95,348.15,600.0,310.4386,310.501,310.3137,310.4921,600.0
2022-08-26 11:40:00,347.75,348.03,347.64,347.65,700.0,310.1354,310.3851,310.0373,310.0462,700.0
2022-08-26 11:45:00,347.62,348.21,347.62,347.88,1502.0,310.0194,310.5456,310.0194,310.2513,1502.0
2022-08-26 11:50:00,348.08,348.26,347.96,348.26,643.0,310.4297,310.5902,310.3227,310.5902,643.0
2022-08-26 11:55:00,348.15,348.15,347.87,347.87,1219.0,310.4921,310.4921,310.2424,310.2424,1219.0
2022-08-26 12:00:00,347.73,347.73,346.65,346.66,1532.0,310.1175,310.1175,309.1544,309.1633,1532.0
2022-08-26 12:05:00,346.52,346.91,346.52,346.91,1200.0,309.0384,309.3862,309.0384,309.3862,1200.0
2022-08-26 12:10:00,346.93,346.98,346.69,346.98,6105.0,309.4041,309.4487,309.19,309.4487,6105.0
2022-08-26 12:15:00,347.0,347.21,346.81,347.14,2011.0,309.4665,309.6538,309.297,309.5914,2011.0
2022-08-26 12:20:00,347.11,347.11,346.27,346.27,800.0,309.5646,309.5646,308.8155,308.8155,800.0
2022-08-26 12:25:00,346.43,347.11,346.43,347.02,2549.0,308.9582,309.5646,308.9582,309.4843,2549.0
2022-08-26 12:30:00,346.88,346.88,346.36,346.45,5525.0,309.3595,309.3595,308.8957,308.976,5525.0
2022-08-26 12:35:00,346.39,346.44,346.09,346.09,900.0,308.9225,308.9671,308.6549,308.6549,900.0
2022-08-26 12:40:00,346.1,346.96,346.1,346.8,1131.0,308.6638,309.4308,308.6638,309.2881,1131.0
2022-08-26 12:45:00,346.71,347.08,346.71,346.96,2925.0,309.2079,309.5378,309.2079,309.4308,2925.0
2022-08-26 12:50:00,346.75,346.84,346.63,346.81,2033.0,309.2435,309.3238,309.1365,309.297,2033.0
2022-08-26 12:55:00,346.88,347.03,346.88,347.03,600.0,309.3595,309.4933,309.3595,309.4933,600.0
2022-08-26 13:00:00,347.02,347.02,346.68,346.68,737.0,309.4843,309.4843,309.1811,309.1811,737.0
2022-08-26 13:05:00,346.82,347.19,346.82,347.17,910.0,309.306,309.6359,309.306,309.6181,910.0
2022-08-26 13:10:00,347.17,347.17,346.91,347.17,1500.0,309.6181,309.6181,309.3862,309.6181,1500.0
2022-08-26 13:15:00,347.47,347.6,347.21,347.28,998.0,309.8857,310.0016,309.6538,309.7162,998.0
2022-08-26 13:20:00,347.28,347.48,347.25,347.47,1476.0,309.7162,309.8946,309.6895,309.8857,1476.0
2022-08-26 13:25:00,347.64,347.91,347.57,347.79,2689.0,310.0373,310.2781,309.9748,310.171,2689.0
2022-08-26 13:30:00,347.85,347.85,347.24,347.53,1833.0,310.2246,310.2246,309.6805,309.9392,1833.0
2022-08-26 13:35:00,347.65,347.65,347.44,347.44,794.0,310.0462,310.0462,309.8589,309.8589,794.0
2022-08-26 13:40:00,347.32,347.49,347.32,347.38,801.0,309.7519,309.9035,309.7519,309.8054,801.0
2022-08-26 13:45:00,347.15,347.35,347.1,347.35,1000.0,309.6003,309.7786,309.5557,309.7786,1000.0
2022-08-26 13:50:00,347.34,347.34,347.0,347.0,1674.0,309.7697,309.7697,309.4665,309.4665,1674.0
2022-08-26 13:55:00,346.7,347.17,346.67,346.97,1401.0,309.1989,309.6181,309.1722,309.4397,1401.0
2022-08-26 14:00:00,347.09,347.09,346.81,347.01,876.0,309.5468,309.5468,309.297,309.4754,876.0
2022-08-26 14:05:00,347.03,347.21,346.89,347.21,1500.0,309.4933,309.6538,309.3684,309.6538,1500.0
2022-08-26 14:10:00,347.3,347.3,347.06,347.06,1000.0,309.734,309.734,309.52,309.52,1000.0
2022-08-26 14:15:00,347.07,347.07,346.49,346.5,1279.0,309.5289,309.5289,309.0117,309.0206,1279.0
2022-08-26 14:20:00,346.5,347.02,346.5,346.93,2482.0,309.0206,309.4843,309.0206,309.4041,2482.0
2022-08-26 14:25:00,347.04,347.08,346.89,347.02,1100.0,309.5022,309.5378,309.3684,309.4843,1100.0
2022-08-26 14:30:00,346.98,347.08,346.94,346.94,500.0,309.4487,309.5378,309.413,309.413,500.0
2022-08-26 14:35:00,346.94,347.03,346.46,346.5,2000.0,309.413,309.4933,308.9849,309.0206,2000.0
2022-08-26 14:40:00,346.62,346.74,346.55,346.74,510.0,309.1276,309.2346,309.0652,309.2346,510.0
2022-08-26 14:45:00,346.48,346.48,346.17,346.17,1175.0,309.0027,309.0027,308.7263,308.7263,1175.0
2022-08-26 14:50:00,345.88,346.01,345.16,345.16,3045.0,308.4676,308.5836,307.8255,307.8255,3045.0
2022-08-26 14:55:00,345.16,345.25,344.82,344.98,1989.0,307.8255,307.9058,307.5223,307.665,1989.0
2022-08-26 15:00:00,345.05,345.08,344.88,345.04,1233.0,307.7274,307.7542,307.5758,307.7185,1233.0
2022-08-26 15:05:00,345.0,345.0,344.05,344.05,3201.0,307.6828,307.6828,306.8356,306.8356,3201.0
2022-08-26 15:10:00,344.29,344.29,343.78,344.14,3440.0,307.0496,307.0496,306.5948,306.9159,3440.0
2022-08-26 15:15:00,343.96,344.64,343.84,344.64,1809.0,306.7553,307.3618,306.6483,307.3618,1809.0
2022-08-26 15:20:00,344.66,344.78,344.38,344.78,1710.0,307.3796,307.4866,307.1299,307.4866,1710.0
2022-08-26 15:25:00,344.7,345.17,344.49,344.92,1549.0,307.4153,307.8344,307.228,307.6115,1549.0
2022-08-26 15:30:00,344.86,345.2,344.86,345.08,2310.0,307.558,307.8612,307.558,307.7542,2310.0
2022-08-26 15:35:00,344.95,344.95,344.5,344.93,2525.0,307.6382,307.6382,307.2369,307.6204,2525.0
2022-08-26 15:40:00,345.04,345.05,344.63,344.79,2936.0,307.7185,307.7274,307.3528,307.4955,2936.0
2022-08-26 15:45:00,344.84,345.12,344.62,344.8,3688.0,307.5401,307.7898,307.3439,307.5045,3688.0
2022-08-26 15:50:00,344.81,344.88,344.12,344.12,5237.0,307.5134,307.5758,306.898,306.898,5237.0
2022-08-26 15:55:00,344.23,345.13,344.22,344.71,19082.0,306.9961,307.7988,306.9872,307.4242,19082.0
2022-08-29 09:30:00,342.59,343.47,341.54,342.49,6536.0,305.5335,306.3183,304.5971,305.4443,6536.0
2022-08-29 09:35:00,341.15,341.36,340.0,340.34,3700.0,304.2493,304.4366,303.2237,303.5269,3700.0
2022-08-29 09:40:00,339.95,340.5,339.9,340.33,2400.0,303.1791,303.6696,303.1345,303.518,2400.0
2022-08-29 09:45:00,340.38,340.61,340.34,340.56,5800.0,303.5626,303.7677,303.5269,303.7231,5800.0
2022-08-29 09:50:00,340.75,341.39,340.75,341.39,1565.0,303.8925,304.4633,303.8925,304.4633,1565.0
2022-08-29 09:55:00,341.81,342.0,340.99,340.99,1570.0,304.8379,305.0073,304.1066,304.1066,1570.0
2022-08-29 10:00:00,340.98,341.0,340.98,341.0,200.0,304.0977,304.1155,304.0977,304.1155,200.0
2022-08-29 10:05:00,341.86,342.26,341.86,342.06,441.0,304.8825,305.2392,304.8825,305.0608,441.0
2022-08-29 10:10:00,342.46,342.73,342.46,342.71,300.0,305.4176,305.6584,305.4176,305.6405,300.0
2022-08-29 10:15:00,342.45,342.78,342.16,342.38,1144.0,305.4087,305.703,305.15,305.3462,1144.0
2022-08-29 10:20:00,342.59,342.71,342.3,342.46,1733.0,305.5335,305.6405,305.2749,305.4176,1733.0
2022-08-29 10:25:00,342.62,342.73,342.18,342.49,2770.0,305.5603,305.6584,305.1679,305.4443,2770.0
2022-08-29 10:30:00,342.34,342.76,342.3,342.3,1400.0,305.3105,305.6851,305.2749,305.2749,1400.0
2022-08-29 10:35:00,342.18,342.31,341.55,342.0,1258.0,305.1679,305.2838,304.606,305.0073,1258.0
2022-08-29 10:40:00,341.89,342.18,341.88,341.96,600.0,304.9092,305.1679,304.9003,304.9717,600.0
2022-08-29 10:45:00,341.76,341.88,341.6,341.6,401.0,304.7933,304.9003,304.6506,304.6506,401.0
2022-08-29 10:50:00,341.78,341.78,341.18,341.44,1427.0,304.8111,304.8111,304.276,304.5079,1427.0
2022-08-29 10:55:00,341.31,341.8,341.31,341.73,941.0,304.392,304.829,304.392,304.7665,941.0
2022-08-29 11:00:00,341.42,341.82,341.42,341.5,649.0,304.4901,304.8468,304.4901,304.5614,649.0
2022-08-29 11:05:00,341.09,341.61,341.09,341.43,905.0,304.1958,304.6595,304.1958,304.499,905.0
2022-08-29 11:10:00,341.89,342.16,341.89,342.16,500.0,304.9092,305.15,304.9092,305.15,500.0
2022-08-29 11:15:00,342.16,342.55,342.16,342.31,1200.0,305.15,305.4978,305.15,305.2838,1200.0
2022-08-29 11:20:00,342.6,342.93,342.51,342.77,909.0,305.5424,305.8367,305.4622,305.694,909.0
2022-08-29 11:25:00,342.93,343.03,341.69,342.01,5445.0,305.8367,305.9259,304.7309,305.0162,5445.0
2022-08-29 11:30:00,342.08,342.14,341.71,342.14,1602.0,305.0787,305.1322,304.7487,305.1322,1602.0
2022-08-29 11:35:00,342.38,342.83,342.35,342.75,5082.0,305.3462,305.7475,305.3195,305.6762,5082.0
2022-08-29 11:40:00,342.88,343.0,342.59,342.62,2603.0,305.7921,305.8992,305.5335,305.5603,2603.0
2022-08-29 11:45:00,342.62,342.84,342.62,342.83,1698.0,305.5603,305.7565,305.5603,305.7475,1698.0
2022-08-29 11:50:00,342.87,342.87,342.4,342.46,700.0,305.7832,305.7832,305.3641,305.4176,700.0
2022-08-29 11:55:00,342.62,342.77,342.62,342.77,600.0,305.5603,305.694,305.5603,305.694,600.0
2022-08-29 12:00:00,342.87,343.23,342.68,343.23,4124.0,305.7832,306.1043,305.6138,306.1043,4124.0
2022-08-29 12:05:00,343.16,343.16,343.02,343.02,700.0,306.0419,306.0419,305.917,305.917,700.0
2022-08-29 12:10:00,343.14,343.21,342.7,342.7,3641.0,306.024,306.0864,305.6316,305.6316,3641.0
2022-08-29 12:15:00,342.76,343.04,342.7,342.71,1600.0,305.6851,305.9348,305.6316,305.6405,1600.0
2022-08-29 12:20:00,342.75,342.8,342.55,342.8,533.0,305.6762,305.7208,305.4978,305.7208,533.0
2022-08-29 12:25:00,342.25,342.74,342.25,342.25,1865.0,305.2303,305.6673,305.2303,305.2303,1865.0
2022-08-29 12:30:00,342.25,342.34,341.97,342.05,2636.0,305.2303,305.3105,304.9806,305.0519,2636.0
2022-08-29 12:35:00,342.03,342.12,341.77,342.12,1101.0,305.0341,305.1143,304.8022,305.1143,1101.0
2022-08-29 12:40:00,342.23,342.54,342.23,342.54,200.0,305.2124,305.4889,305.2124,305.4889,200.0
2022-08-29 12:45:00,342.5,342.57,342.5,342.57,406.0,305.4532,305.5157,305.4532,305.5157,406.0
2022-08-29 12:50:00,343.11,343.11,343.11,343.11,104.0,305.9973,305.9973,305.9973,305.9973,104.0
2022-08-29 12:55:00,343.27,343.27,342.81,342.9,1327.0,306.14,306.14,305.7297,305.81,1327.0
2022-08-29 13:00:00,342.94,343.3,342.89,342.89,2800.0,305.8456,306.1667,305.8011,305.8011,2800.0
2022-08-29 13:05:00,342.79,343.2,342.78,343.04,1300.0,305.7119,306.0775,305.703,305.9348,1300.0
2022-08-29 13:10:00,343.03,343.28,342.79,343.1,1500.0,305.9259,306.1489,305.7119,305.9883,1500.0
2022-08-29 13:15:00,343.09,343.15,342.46,342.48,2800.0,305.9794,306.0329,305.4176,305.4354,2800.0
2022-08-29 13:20:00,342.76,342.76,342.31,342.52,1335.0,305.6851,305.6851,305.2838,305.4711,1335.0
2022-08-29 13:25:00,342.61,342.7,342.61,342.7,200.0,305.5513,305.6316,305.5513,305.6316,200.0
2022-08-29 13:30:00,343.21,343.53,343.21,343.45,4308.0,306.0864,306.3718,306.0864,306.3005,4308.0
2022-08-29 13:35:00,343.89,344.28,343.89,343.99,2243.0,306.6929,307.0407,306.6929,306.7821,2243.0
2022-08-29 13:40:00,343.85,344.34,343.85,344.34,1100.0,306.6572,307.0942,306.6572,307.0942,1100.0
2022-08-29 13:45:00,344.64,344.91,344.3,344.43,3188.0,307.3618,307.6026,307.0585,307.1745,3188.0
2022-08-29 13:50:00,344.3,344.3,343.94,344.18,13073.0,307.0585,307.0585,306.7375,306.9515,13073.0
2022-08-29 13:55:00,344.07,344.2,343.81,343.88,2501.0,306.8534,306.9694,306.6215,306.684,2501.0
2022-08-29 14:00:00,343.91,343.92,343.82,343.9,890.0,306.7107,306.7196,306.6305,306.7018,890.0
2022-08-29 14:05:00,343.88,344.01,343.43,343.43,1310.0,306.684,306.7999,306.2826,306.2826,1310.0
2022-08-29 14:10:00,343.34,343.5,343.32,343.32,400.0,306.2024,306.3451,306.1845,306.1845,400.0
2022-08-29 14:15:00,343.14,343.21,343.01,343.16,791.0,306.024,306.0864,305.9081,306.0419,791.0
2022-08-29 14:20:00,343.05,343.1,343.01,343.1,800.0,305.9438,305.9883,305.9081,305.9883,800.0
2022-08-29 14:25:00,342.84,343.19,342.84,342.99,1989.0,305.7565,306.0686,305.7565,305.8902,1989.0
2022-08-29 14:30:00,343.04,343.59,343.04,343.47,1304.0,305.9348,306.4253,305.9348,306.3183,1304.0
2022-08-29 14:35:00,343.57,343.85,343.57,343.76,600.0,306.4075,306.6572,306.4075,306.577,600.0
2022-08-29 14:40:00,343.9,344.0,343.9,343.91,803.0,306.7018,306.791,306.7018,306.7107,803.0
2022-08-29 14:45:00,343.79,343.79,343.54,343.56,1921.0,306.6037,306.6037,306.3807,306.3986,1921.0
2022-08-29 14:50:00,343.62,343.66,343.48,343.48,1200.0,306.4521,306.4878,306.3272,306.3272,1200.0
2022-08-29 14:55:00,343.54,343.75,343.24,343.75,2014.0,306.3807,306.568,306.1132,306.568,2014.0
2022-08-29 15:00:00,343.74,344.1,343.74,343.9,1400.0,306.5591,306.8802,306.5591,306.7018,1400.0
2022-08-29 15:05:00,343.64,343.67,343.51,343.63,1000.0,306.4699,306.4967,306.354,306.461,1000.0
2022-08-29 15:10:00,343.62,343.62,343.41,343.5,600.0,306.4521,306.4521,306.2648,306.3451,600.0
2022-08-29 15:15:00,343.48,343.53,343.36,343.36,700.0,306.3272,306.3718,306.2202,306.2202,700.0
2022-08-29 15:20:00,343.17,343.24,342.88,342.88,4525.0,306.0508,306.1132,305.7921,305.7921,4525.0
2022-08-29 15:25:00,342.85,342.85,342.26,342.44,1000.0,305.7654,305.7654,305.2392,305.3997,1000.0
2022-08-29 15:30:00,342.32,342.93,341.89,342.93,2250.0,305.2927,305.8367,304.9092,305.8367,2250.0
2022-08-29 15:35:00,342.93,343.01,342.69,342.81,4247.0,305.8367,305.9081,305.6227,305.7297,4247.0
2022-08-29 15:40:00,342.82,342.96,342.51,342.57,2777.0,305.7386,305.8635,305.4622,305.5157,2777.0
2022-08-29 15:45:00,342.5,342.5,342.05,342.06,3686.0,305.4532,305.4532,305.0519,305.0608,3686.0
2022-08-29 15:50:00,342.09,342.13,341.4,341.41,4291.0,305.0876,305.1233,304.4722,304.4811,4291.0
2022-08-29 15:55:00,341.14,341.23,340.51,340.73,26610.0,304.2403,304.3206,303.6785,303.8747,26610.0
2022-08-30 09:30:00,340.0,340.78,339.78,340.74,5517.0,303.2237,303.9193,303.0275,303.8836,5517.0
2022-08-30 09:35:00,339.79,341.42,339.19,340.64,1410.0,303.0364,304.4901,302.5013,303.7944,1410.0
2022-08-30 09:40:00,340.54,340.66,340.04,340.04,500.0,303.7052,303.8123,303.2593,303.2593,500.0
2022-08-30 09:45:00,340.0,341.34,340.0,341.34,827.0,303.2237,304.4187,303.2237,304.4187,827.0
2022-08-30 09:50:00,340.84,340.92,340.53,340.53,300.0,303.9728,304.0441,303.6963,303.6963,300.0
2022-08-30 09:55:00,340.51,340.51,340.33,340.43,503.0,303.6785,303.6785,303.518,303.6071,503.0
2022-08-30 10:00:00,340.13,340.32,339.42,339.42,1941.0,303.3396,303.509,302.7064,302.7064,1941.0
2022-08-30 10:05:00,338.99,339.0,338.29,338.8,1109.0,302.3229,302.3318,301.6986,302.1535,1109.0
2022-08-30 10:10:00,338.82,339.36,338.82,339.35,800.0,302.1713,302.6529,302.1713,302.644,800.0
2022-08-30 10:15:00,338.95,338.95,338.37,338.49,1100.0,302.2872,302.2872,301.77,301.877,1100.0
2022-08-30 10:20:00,338.07,338.32,337.51,337.64,1053.0,301.5024,301.7254,301.003,301.1189,1053.0
2022-08-30 10:25:00,337.98,338.22,337.89,337.94,625.0,301.4222,301.6362,301.3419,301.3865,625.0
2022-08-30 10:30:00,337.85,338.32,337.31,337.55,1000.0,301.3062,301.7254,300.8246,301.0387,1000.0
2022-08-30 10:35:00,337.02,337.42,336.57,337.42,1497.0,300.566,300.9227,300.1647,300.9227,1497.0
2022-08-30 10:40:00,337.59,337.78,337.07,337.38,1400.0,301.0743,301.2438,300.6106,300.8871,1400.0
2022-08-30 10:45:00,337.04,337.26,335.84,335.84,1472.0,300.5838,300.78,299.5136,299.5136,1472.0
2022-08-30 10:50:00,335.95,335.96,335.71,335.86,600.0,299.6117,299.6206,299.3977,299.5315,600.0
2022-08-30 10:55:00,335.81,336.36,335.81,336.34,627.0,299.4869,299.9774,299.4869,299.9595,627.0
2022-08-30 11:00:00,336.26,337.35,336.26,337.35,1619.0,299.8882,300.8603,299.8882,300.8603,1619.0
2022-08-30 11:05:00,337.35,337.35,337.12,337.12,524.0,300.8603,300.8603,300.6552,300.6552,524.0
2022-08-30 11:10:00,337.18,337.18,336.83,336.83,814.0,300.7087,300.7087,300.3965,300.3965,814.0
2022-08-30 11:15:00,336.9,337.25,336.9,337.25,1000.0,300.459,300.7711,300.459,300.7711,1000.0
2022-08-30 11:20:00,337.2,338.42,337.2,337.92,2056.0,300.7265,301.8146,300.7265,301.3686,2056.0
2022-08-30 11:25:00,338.12,338.38,337.61,337.89,1806.0,301.547,301.7789,301.0922,301.3419,1806.0
2022-08-30 11:30:00,337.78,337.86,337.2,337.68,1358.0,301.2438,301.3151,300.7265,301.1546,1358.0
2022-08-30 11:35:00,337.81,338.03,337.43,337.91,3289.0,301.2705,301.4667,300.9316,301.3597,3289.0
2022-08-30 11:40:00,338.07,338.57,337.94,338.41,2026.0,301.5024,301.9483,301.3865,301.8056,2026.0
2022-08-30 11:45:00,338.17,338.21,337.5,337.75,3464.0,301.5916,301.6273,300.9941,301.217,3464.0
2022-08-30 11:50:00,337.64,337.94,337.54,337.86,1609.0,301.1189,301.3865,301.0297,301.3151,1609.0
2022-08-30 11:55:00,338.17,338.17,337.54,337.54,501.0,301.5916,301.5916,301.0297,301.0297,501.0
2022-08-30 12:00:00,337.62,337.71,337.62,337.7,1096.0,301.1011,301.1814,301.1011,301.1724,1096.0
2022-08-30 12:05:00,337.47,337.52,337.1,337.14,502.0,300.9673,301.0119,300.6373,300.673,502.0
2022-08-30 12:10:00,337.34,337.67,337.34,337.67,553.0,300.8514,301.1457,300.8514,301.1457,553.0
2022-08-30 12:15:00,337.86,337.86,337.86,337.86,100.0,301.3151,301.3151,301.3151,301.3151,100.0
2022-08-30 12:20:00,337.87,338.21,337.87,338.03,2250.0,301.324,301.6273,301.324,301.4667,2250.0
2022-08-30 12:25:00,338.03,338.03,338.03,338.03,0.0,301.4667,301.4667,301.4667,301.4667,0.0
2022-08-30 12:30:00,337.4,337.4,337.11,337.11,400.0,300.9049,300.9049,300.6463,300.6463,400.0
2022-08-30 12:35:00,336.44,336.77,336.3,336.77,1365.0,300.0487,300.343,299.9239,300.343,1365.0
2022-08-30 12:40:00,337.0,337.0,336.75,336.89,648.0,300.5482,300.5482,300.3252,300.4501,648.0
2022-08-30 12:45:00,336.8,336.95,336.8,336.95,200.0,300.3698,300.5036,300.3698,300.5036,200.0
2022-08-30 12:50:00,337.03,337.16,336.92,336.99,2148.0,300.5749,300.6908,300.4768,300.5392,2148.0
2022-08-30 12:55:00,336.83,337.03,336.83,337.0,1000.0,300.3965,300.5749,300.3965,300.5482,1000.0
2022-08-30 13:00:00,336.96,337.0,336.87,336.95,1426.0,300.5125,300.5482,300.4322,300.5036,1426.0
2022-08-30 13:05:00,336.74,337.0,336.74,336.78,401.0,300.3163,300.5482,300.3163,300.3519,401.0
2022-08-30 13:10:00,336.59,336.75,335.95,336.05,2469.0,300.1825,300.3252,299.6117,299.7009,2469.0
2022-08-30 13:15:00,335.99,336.2,335.99,336.01,605.0,299.6474,299.8347,299.6474,299.6652,605.0
2022-08-30 13:20:00,336.21,336.28,335.95,335.95,1229.0,299.8436,299.906,299.6117,299.6117,1229.0
2022-08-30 13:25:00,335.97,335.97,335.93,335.94,510.0,299.6296,299.6296,299.5939,299.6028,510.0
2022-08-30 13:30:00,336.04,336.36,335.95,335.95,483.0,299.692,299.9774,299.6117,299.6117,483.0
2022-08-30 13:35:00,335.57,335.92,335.57,335.92,1610.0,299.2728,299.585,299.2728,299.585,1610.0
2022-08-30 13:40:00,335.35,335.35,335.35,335.35,100.0,299.0766,299.0766,299.0766,299.0766,100.0
2022-08-30 13:45:00,335.02,335.39,334.9,335.32,2244.0,298.7823,299.1123,298.6753,299.0499,2244.0
2022-08-30 13:50:00,335.17,335.26,334.96,334.97,5700.0,298.9161,298.9964,298.7288,298.7377,5700.0
2022-08-30 13:55:00,335.04,335.07,334.96,334.96,705.0,298.8002,298.8269,298.7288,298.7288,705.0
2022-08-30 14:00:00,335.2,335.33,334.73,335.33,1846.0,298.9429,299.0588,298.5237,299.0588,1846.0
2022-08-30 14:05:00,335.5,335.51,334.85,334.85,1700.0,299.2104,299.2193,298.6307,298.6307,1700.0
2022-08-30 14:10:00,334.8,334.8,334.4,334.41,753.0,298.5861,298.5861,298.2294,298.2383,753.0
2022-08-30 14:15:00,334.43,334.47,333.59,333.8,4527.0,298.2561,298.2918,297.507,297.6943,4527.0
2022-08-30 14:20:00,333.74,333.91,333.41,333.77,4382.0,297.6408,297.7924,297.3465,297.6675,4382.0
2022-08-30 14:25:00,333.44,333.44,332.98,333.19,1679.0,297.3732,297.3732,296.963,297.1503,1679.0
2022-08-30 14:30:00,333.07,333.6,333.07,333.6,2722.0,297.0432,297.5159,297.0432,297.5159,2722.0
2022-08-30 14:35:00,333.81,333.81,333.51,333.73,1440.0,297.7032,297.7032,297.4357,297.6319,1440.0
2022-08-30 14:40:00,333.72,333.85,333.44,333.56,1178.0,297.6229,297.7389,297.3732,297.4802,1178.0
2022-08-30 14:45:00,333.53,333.53,333.32,333.32,500.0,297.4535,297.4535,297.2662,297.2662,500.0
2022-08-30 14:50:00,333.37,333.47,333.18,333.32,1555.0,297.3108,297.4,297.1413,297.2662,1555.0
2022-08-30 14:55:00,333.08,333.27,333.08,333.27,400.0,297.0522,297.2216,297.0522,297.2216,400.0
2022-08-30 15:00:00,333.22,333.83,333.1,333.83,400.0,297.177,297.721,297.07,297.721,400.0
2022-08-30 15:05:00,334.01,334.7,334.01,334.7,700.0,297.8816,298.4969,297.8816,298.4969,700.0
2022-08-30 15:10:00,334.8,335.25,334.8,335.07,2745.0,298.5861,298.9874,298.5861,298.8269,2745.0
2022-08-30 15:15:00,335.24,335.24,334.6,334.66,620.0,298.9785,298.9785,298.4078,298.4613,620.0
2022-08-30 15:20:00,334.56,334.69,334.31,334.36,1901.0,298.3721,298.488,298.1491,298.1937,1901.0
2022-08-30 15:25:00,334.11,334.17,333.75,333.75,1690.0,297.9708,298.0243,297.6497,297.6497,1690.0
2022-08-30 15:30:00,333.61,333.61,332.72,332.86,1737.0,297.5248,297.5248,296.7311,296.856,1737.0
2022-08-30 15:35:00,332.98,333.21,332.79,333.21,3037.0,296.963,297.1681,296.7935,297.1681,3037.0
2022-08-30 15:40:00,333.17,333.66,332.96,333.0,4375.0,297.1324,297.5694,296.9451,296.9808,4375.0
2022-08-30 15:45:00,332.96,332.96,331.65,331.82,5362.0,296.9451,296.9451,295.7768,295.9285,5362.0
2022-08-30 15:50:00,332.04,332.37,331.62,331.83,14816.0,296.1247,296.419,295.7501,295.9374,14816.0
2022-08-30 15:55:00,331.89,332.95,331.78,332.46,19528.0,295.9909,296.9362,295.8928,296.4992,19528.0
2022-08-31 09:30:00,334.55,335.39,333.47,333.87,8517.0,298.3632,299.1123,297.4,297.7567,8517.0
2022-08-31 09:35:00,333.48,333.96,332.9,333.39,5428.0,297.4089,297.837,296.8916,297.3286,5428.0
2022-08-31 09:40:00,333.37,334.25,333.37,334.25,1785.0,297.3108,298.0956,297.3108,298.0956,1785.0
2022-08-31 09:45:00,333.99,334.84,333.99,334.54,1200.0,297.8637,298.6218,297.8637,298.3542,1200.0
2022-08-31 09:50:00,334.1,334.57,334.1,334.48,1509.0,297.9618,298.381,297.9618,298.3007,1509.0
2022-08-31 09:55:00,334.23,334.32,333.91,334.14,1000.0,298.0778,298.158,297.7924,297.9975,1000.0
2022-08-31 10:00:00,333.81,334.0,333.18,333.92,3991.0,297.7032,297.8727,297.1413,297.8013,3991.0
2022-08-31 10:05:00,334.12,334.77,334.12,334.77,2154.0,297.9797,298.5594,297.9797,298.5594,2154.0
2022-08-31 10:10:00,334.33,334.43,334.26,334.38,914.0,298.167,298.2561,298.1045,298.2115,914.0
2022-08-31 10:15:00,334.76,334.96,334.2,334.2,3652.0,298.5504,298.7288,298.051,298.051,3652.0
2022-08-31 10:20:00,334.17,334.2,333.47,333.82,2149.0,298.0243,298.051,297.4,297.7121,2149.0
2022-08-31 10:25:00,333.99,334.41,333.58,333.58,2000.0,297.8637,298.2383,297.4981,297.4981,2000.0
2022-08-31 10:30:00,333.58,334.07,333.58,334.07,1400.0,297.4981,297.9351,297.4981,297.9351,1400.0
2022-08-31 10:35:00,334.11,334.28,333.64,333.64,2000.0,297.9708,298.1224,297.5516,297.5516,2000.0
2022-08-31 10:40:00,333.17,333.54,333.09,333.54,800.0,297.1324,297.4624,297.0611,297.4624,800.0
2022-08-31 10:45:00,334.02,334.29,333.88,334.29,1379.0,297.8905,298.1313,297.7656,298.1313,1379.0
2022-08-31 10:50:00,334.51,334.72,334.1,334.64,2718.0,298.3275,298.5148,297.9618,298.4434,2718.0
2022-08-31 10:55:00,334.66,334.66,333.85,333.86,2140.0,298.4613,298.4613,297.7389,297.7478,2140.0
2022-08-31 11:00:00,333.69,333.97,333.32,333.82,3200.0,297.5962,297.8459,297.2662,297.7121,3200.0
2022-08-31 11:05:00,332.81,333.09,332.57,332.67,1439.0,296.8114,297.0611,296.5973,296.6865,1439.0
2022-08-31 11:10:00,332.56,332.83,332.24,332.83,1362.0,296.5884,296.8292,296.303,296.8292,1362.0
2022-08-31 11:15:00,332.86,332.91,332.58,332.87,5156.0,296.856,296.9006,296.6062,296.8649,5156.0
2022-08-31 11:20:00,332.92,332.92,332.56,332.75,2300.0,296.9095,296.9095,296.5884,296.7579,2300.0
2022-08-31 11:25:00,332.66,332.96,332.64,332.79,2100.0,296.6776,296.9451,296.6598,296.7935,2100.0
2022-08-31 11:30:00,332.59,332.7,332.2,332.57,2533.0,296.6152,296.7133,296.2673,296.5973,2533.0
2022-08-31 11:35:00,332.75,332.96,332.39,332.88,2001.0,296.7579,296.9451,296.4368,296.8738,2001.0
2022-08-31 11:40:00,332.99,333.41,332.98,333.39,2897.0,296.9719,297.3465,296.963,297.3286,2897.0
2022-08-31 11:45:00,333.45,333.67,333.02,333.04,4964.0,297.3821,297.5783,296.9987,297.0165,4964.0
2022-08-31 11:50:00,333.09,333.81,333.09,333.33,2265.0,297.0611,297.7032,297.0611,297.2751,2265.0
2022-08-31 11:55:00,333.39,333.81,333.39,333.76,1524.0,297.3286,297.7032,297.3286,297.6586,1524.0
2022-08-31 12:00:00,333.66,333.76,333.31,333.44,4911.0,297.5694,297.6586,297.2573,297.3732,4911.0
2022-08-31 12:05:00,333.55,333.55,332.92,332.92,1403.0,297.4713,297.4713,296.9095,296.9095,1403.0
2022-08-31 12:10:00,332.69,332.69,332.19,332.23,1515.0,296.7043,296.7043,296.2584,296.2941,1515.0
2022-08-31 12:15:00,332.13,332.96,332.13,332.42,1603.0,296.2049,296.9451,296.2049,296.4636,1603.0
2022-08-31 12:20:00,332.06,332.14,331.52,331.52,700.0,296.1425,296.2138,295.6609,295.6609,700.0
2022-08-31 12:25:00,331.47,331.57,331.37,331.47,900.0,295.6163,295.7055,295.5271,295.6163,900.0
2022-08-31 12:30:00,331.67,332.07,331.67,331.89,1649.0,295.7947,296.1514,295.7947,295.9909,1649.0
2022-08-31 12:35:00,332.11,332.24,331.86,331.98,1200.0,296.1871,296.303,295.9641,296.0711,1200.0
2022-08-31 12:40:00,331.63,332.0,331.43,332.0,1620.0,295.759,296.089,295.5806,296.089,1620.0
2022-08-31 12:45:00,331.92,332.14,331.81,332.01,3032.0,296.0176,296.2138,295.9195,296.0979,3032.0
2022-08-31 12:50:00,331.89,332.0,331.77,332.0,1403.0,295.9909,296.089,295.8839,296.089,1403.0
2022-08-31 12:55:00,331.87,332.04,331.74,332.0,1309.0,295.973,296.1247,295.8571,296.089,1309.0
2022-08-31 13:00:00,332.11,332.63,331.95,331.95,2721.0,296.1871,296.6508,296.0444,296.0444,2721.0
2022-08-31 13:05:00,332.05,332.51,332.05,332.49,3166.0,296.1336,296.5438,296.1336,296.526,3166.0
2022-08-31 13:10:00,332.55,332.99,332.53,332.73,3018.0,296.5795,296.9719,296.5617,296.74,3018.0
2022-08-31 13:15:00,332.65,332.93,332.27,332.27,2024.0,296.6687,296.9184,296.3298,296.3298,2024.0
2022-08-31 13:20:00,332.43,332.43,331.82,331.82,1100.0,296.4725,296.4725,295.9285,295.9285,1100.0
2022-08-31 13:25:00,331.63,331.86,331.57,331.86,400.0,295.759,295.9641,295.7055,295.9641,400.0
2022-08-31 13:30:00,331.89,331.92,331.53,331.56,2401.0,295.9909,296.0176,295.6698,295.6966,2401.0
2022-08-31 13:35:00,331.55,331.72,330.89,331.03,2421.0,295.6877,295.8393,295.099,295.2239,2421.0
2022-08-31 13:40:00,330.78,330.78,330.56,330.65,1000.0,295.0009,295.0009,294.8047,294.885,1000.0
2022-08-31 13:45:00,330.77,330.91,330.59,330.59,1808.0,294.992,295.1169,294.8315,294.8315,1808.0
2022-08-31 13:50:00,330.55,330.99,330.55,330.99,1210.0,294.7958,295.1882,294.7958,295.1882,1210.0
2022-08-31 13:55:00,330.87,331.08,330.8,331.08,2300.0,295.0812,295.2685,295.0188,295.2685,2300.0
2022-08-31 14:00:00,330.95,331.01,330.56,330.69,2929.0,295.1526,295.2061,294.8047,294.9207,2929.0
2022-08-31 14:05:00,330.61,330.61,330.23,330.4,3499.0,294.8493,294.8493,294.5104,294.662,3499.0
2022-08-31 14:10:00,330.14,330.46,329.84,330.1,4985.0,294.4302,294.7156,294.1626,294.3945,4985.0
2022-08-31 14:15:00,330.1,330.24,329.83,330.03,8825.0,294.3945,294.5194,294.1537,294.3321,8825.0
2022-08-31 14:20:00,330.11,330.31,329.94,330.14,2116.0,294.4034,294.5818,294.2518,294.4302,2116.0
2022-08-31 14:25:00,330.26,330.49,330.15,330.28,1201.0,294.5372,294.7423,294.4391,294.555,1201.0
2022-08-31 14:30:00,330.28,330.34,329.93,329.97,1432.0,294.555,294.6085,294.2429,294.2786,1432.0
2022-08-31 14:35:00,330.11,330.11,329.94,329.97,500.0,294.4034,294.4034,294.2518,294.2786,500.0
2022-08-31 14:40:00,329.82,330.25,329.82,330.1,1800.0,294.1448,294.5283,294.1448,294.3945,1800.0
2022-08-31 14:45:00,329.97,330.63,329.91,330.63,1852.0,294.2786,294.8672,294.225,294.8672,1852.0
2022-08-31 14:50:00,330.54,330.97,330.48,330.97,1420.0,294.7869,295.1704,294.7334,295.1704,1420.0
2022-08-31 14:55:00,330.8,331.28,330.78,331.28,3301.0,295.0188,295.4469,295.0009,295.4469,3301.0
2022-08-31 15:00:00,331.41,331.82,331.2,331.82,3535.0,295.5628,295.9285,295.3755,295.9285,3535.0
2022-08-31 15:05:00,331.68,332.27,331.6,332.11,5943.0,295.8036,296.3298,295.7322,296.1871,5943.0
2022-08-31 15:10:00,332.41,332.76,332.41,332.74,2102.0,296.4546,296.7668,296.4546,296.7489,2102.0
2022-08-31 15:15:00,333.42,333.49,332.96,333.11,6368.0,297.3554,297.4178,296.9451,297.0789,6368.0
2022-08-31 15:20:00,332.91,333.02,332.72,332.73,4100.0,296.9006,296.9987,296.7311,296.74,4100.0
2022-08-31 15:25:00,332.68,332.88,332.47,332.56,4845.0,296.6954,296.8738,296.5081,296.5884,4845.0
2022-08-31 15:30:00,332.67,332.67,331.95,331.97,3164.0,296.6865,296.6865,296.0444,296.0622,3164.0
2022-08-31 15:35:00,331.88,332.56,331.75,332.56,3510.0,295.982,296.5884,295.866,296.5884,3510.0
2022-08-31 15:40:00,332.59,332.93,332.12,332.91,3154.0,296.6152,296.9184,296.196,296.9006,3154.0
2022-08-31 15:45:00,332.76,333.0,332.51,332.95,10219.0,296.7668,296.9808,296.5438,296.9362,10219.0
2022-08-31 15:50:00,332.98,332.98,332.04,332.36,15958.0,296.963,296.963,296.1247,296.41,15958.0
2022-08-31 15:55:00,332.13,332.41,330.57,330.84,56841.0,296.2049,296.4546,294.8137,295.0545,56841.0
2022-09-01 09:30:00,328.54,331.36,328.54,330.64,10939.0,293.0032,295.5182,293.0032,294.8761,10939.0
2022-09-01 09:35:00,330.61,331.04,330.02,330.03,1900.0,294.8493,295.2328,294.3231,294.3321,1900.0
2022-09-01 09:40:00,330.26,330.42,329.72,329.73,1350.0,294.5372,294.6799,294.0556,294.0645,1350.0
2022-09-01 09:45:00,329.63,331.02,329.3,331.02,5771.0,293.9753,295.215,293.681,295.215,5771.0
2022-09-01 09:50:00,330.65,331.12,330.12,330.4,3301.0,294.885,295.3042,294.4123,294.662,3301.0
2022-09-01 09:55:00,330.55,330.83,329.67,330.01,1694.0,294.7958,295.0455,294.011,294.3142,1694.0
2022-09-01 10:00:00,330.13,330.66,329.64,330.13,3817.0,294.4213,294.8939,293.9843,294.4213,3817.0
2022-09-01 10:05:00,329.61,329.96,328.97,328.98,4770.0,293.9575,294.2696,293.3867,293.3956,4770.0
2022-09-01 10:10:00,329.33,329.33,328.44,329.05,4645.0,293.7078,293.7078,292.9141,293.4581,4645.0
2022-09-01 10:15:00,328.35,328.71,328.12,328.71,700.0,292.8338,293.1548,292.6287,293.1548,700.0
2022-09-01 10:20:00,328.84,329.32,328.67,329.31,1900.0,293.2708,293.6989,293.1192,293.6899,1900.0
2022-09-01 10:25:00,329.61,329.79,329.44,329.51,2300.0,293.9575,294.118,293.8059,293.8683,2300.0
2022-09-01 10:30:00,329.81,329.89,329.43,329.69,2407.0,294.1359,294.2072,293.797,294.0288,2407.0
2022-09-01 10:35:00,329.88,330.0,329.0,329.0,3527.0,294.1983,294.3053,293.4135,293.4135,3527.0
2022-09-01 10:40:00,328.95,329.09,328.21,328.21,1000.0,293.3689,293.4937,292.7089,292.7089,1000.0
2022-09-01 10:45:00,328.44,328.52,328.01,328.02,1760.0,292.9141,292.9854,292.5306,292.5395,1760.0
2022-09-01 10:50:00,328.05,328.57,327.76,327.76,3036.0,292.5662,293.03,292.3076,292.3076,3036.0
2022-09-01 10:55:00,327.94,328.41,327.61,328.41,11755.0,292.4681,292.8873,292.1738,292.8873,11755.0
2022-09-01 11:00:00,328.06,328.49,328.05,328.18,1400.0,292.5752,292.9586,292.5662,292.6822,1400.0
2022-09-01 11:05:00,328.46,329.52,328.46,329.25,1300.0,292.9319,293.8772,292.9319,293.6364,1300.0
2022-09-01 11:10:00,329.4,329.71,329.27,329.71,7353.0,293.7702,294.0467,293.6543,294.0467,7353.0
2022-09-01 11:15:00,329.72,330.08,329.51,330.03,3804.0,294.0556,294.3767,293.8683,294.3321,3804.0
2022-09-01 11:20:00,330.23,330.24,329.75,329.93,3546.0,294.5104,294.5194,294.0824,294.2429,3546.0
2022-09-01 11:25:00,329.78,329.9,329.47,329.9,2001.0,294.1091,294.2161,293.8326,294.2161,2001.0
2022-09-01 11:30:00,330.02,330.98,330.01,330.98,3854.0,294.3231,295.1793,294.3142,295.1793,3854.0
2022-09-01 11:35:00,331.34,331.71,331.05,331.05,5990.0,295.5004,295.8303,295.2417,295.2417,5990.0
2022-09-01 11:40:00,331.22,331.38,330.65,331.05,1905.0,295.3934,295.536,294.885,295.2417,1905.0
2022-09-01 11:45:00,331.06,331.41,330.98,331.41,2521.0,295.2507,295.5628,295.1793,295.5628,2521.0
2022-09-01 11:50:00,331.53,331.53,331.04,331.04,3179.0,295.6698,295.6698,295.2328,295.2328,3179.0
2022-09-01 11:55:00,331.23,331.8,331.17,331.8,4601.0,295.4023,295.9106,295.3488,295.9106,4601.0
2022-09-01 12:00:00,331.86,332.51,331.86,332.47,5935.0,295.9641,296.5438,295.9641,296.5081,5935.0
2022-09-01 12:05:00,332.49,332.55,331.89,332.55,2301.0,296.526,296.5795,295.9909,296.5795,2301.0
2022-09-01 12:10:00,332.29,332.87,332.29,332.87,900.0,296.3476,296.8649,296.3476,296.8649,900.0
2022-09-01 12:15:00,333.01,333.61,333.01,333.33,3667.0,296.9897,297.5248,296.9897,297.2751,3667.0
2022-09-01 12:20:00,333.13,333.13,332.99,333.04,500.0,297.0968,297.0968,296.9719,297.0165,500.0
2022-09-01 12:25:00,333.05,333.05,332.55,332.6,4900.0,297.0254,297.0254,296.5795,296.6241,4900.0
2022-09-01 12:30:00,332.46,332.59,332.27,332.59,4017.0,296.4992,296.6152,296.3298,296.6152,4017.0
2022-09-01 12:35:00,332.44,332.83,332.41,332.68,3191.0,296.4814,296.8292,296.4546,296.6954,3191.0
2022-09-01 12:40:00,332.71,332.72,332.37,332.37,2801.0,296.7222,296.7311,296.419,296.419,2801.0
2022-09-01 12:45:00,332.27,332.49,332.0,332.49,3591.0,296.3298,296.526,296.089,296.526,3591.0
2022-09-01 12:50:00,332.41,332.51,331.6,331.9,14262.0,296.4546,296.5438,295.7322,295.9998,14262.0
2022-09-01 12:55:00,331.83,332.01,331.7,331.78,3400.0,295.9374,296.0979,295.8214,295.8928,3400.0
2022-09-01 13:00:00,331.75,331.87,331.42,331.87,2297.0,295.866,295.973,295.5717,295.973,2297.0
2022-09-01 13:05:00,331.94,332.05,331.73,331.85,2211.0,296.0355,296.1336,295.8482,295.9552,2211.0
2022-09-01 13:10:00,332.14,332.62,332.1,332.62,3427.0,296.2138,296.6419,296.1782,296.6419,3427.0
2022-09-01 13:15:00,332.72,332.81,332.65,332.65,2719.0,296.7311,296.8114,296.6687,296.6687,2719.0
2022-09-01 13:20:00,332.78,333.07,332.73,333.07,1205.0,296.7846,297.0432,296.74,297.0432,1205.0
2022-09-01 13:25:00,333.48,334.26,333.32,334.15,5745.0,297.4089,298.1045,297.2662,298.0064,5745.0
2022-09-01 13:30:00,334.19,334.5,333.95,334.41,7452.0,298.0421,298.3186,297.8281,298.2383,7452.0
2022-09-01 13:35:00,334.4,334.44,333.95,334.29,2490.0,298.2294,298.2651,297.8281,298.1313,2490.0
2022-09-01 13:40:00,334.1,334.29,334.06,334.14,1109.0,297.9618,298.1313,297.9262,297.9975,1109.0
2022-09-01 13:45:00,334.24,334.24,333.95,334.11,2157.0,298.0867,298.0867,297.8281,297.9708,2157.0
2022-09-01 13:50:00,334.2,334.3,334.12,334.3,2291.0,298.051,298.1402,297.9797,298.1402,2291.0
2022-09-01 13:55:00,334.4,335.04,334.4,334.66,6737.0,298.2294,298.8002,298.2294,298.4613,6737.0
2022-09-01 14:00:00,334.75,335.39,334.25,334.54,7846.0,298.5415,299.1123,298.0956,298.3542,7846.0
2022-09-01 14:05:00,334.56,334.66,334.35,334.66,1824.0,298.3721,298.4613,298.1848,298.4613,1824.0
2022-09-01 14:10:00,334.71,334.76,334.46,334.46,1816.0,298.5059,298.5504,298.2829,298.2829,1816.0
2022-09-01 14:15:00,334.56,334.91,334.56,334.73,1135.0,298.3721,298.6842,298.3721,298.5237,1135.0
2022-09-01 14:20:00,334.77,335.48,334.77,335.48,1800.0,298.5594,299.1926,298.5594,299.1926,1800.0
2022-09-01 14:25:00,335.62,335.62,335.07,335.41,2300.0,299.3174,299.3174,298.8269,299.1301,2300.0
2022-09-01 14:30:00,335.65,335.65,335.41,335.42,1675.0,299.3442,299.3442,299.1301,299.1391,1675.0
2022-09-01 14:35:00,335.59,335.88,335.14,335.14,1818.0,299.2907,299.5493,298.8893,298.8893,1818.0
2022-09-01 14:40:00,335.37,335.48,335.11,335.22,1500.0,299.0945,299.1926,298.8626,298.9607,1500.0
2022-09-01 14:45:00,335.13,335.26,334.62,334.7,3381.0,298.8804,298.9964,298.4256,298.4969,3381.0
2022-09-01 14:50:00,335.01,335.08,334.63,335.08,2555.0,298.7734,298.8358,298.4345,298.8358,2555.0
2022-09-01 14:55:00,335.0,335.2,334.52,334.93,2091.0,298.7645,298.9429,298.3364,298.7021,2091.0
2022-09-01 15:00:00,334.68,335.55,334.68,335.08,4900.0,298.4791,299.255,298.4791,298.8358,4900.0
2022-09-01 15:05:00,335.2,335.96,335.11,335.81,8203.0,298.9429,299.6206,298.8626,299.4869,8203.0
2022-09-01 15:10:00,335.81,336.51,335.61,336.34,6386.0,299.4869,300.1112,299.3085,299.9595,6386.0
2022-09-01 15:15:00,336.27,336.34,335.78,336.05,8702.0,299.8971,299.9595,299.4601,299.7009,8702.0
2022-09-01 15:20:00,336.06,336.22,335.56,335.78,8907.0,299.7098,299.8525,299.2639,299.4601,8907.0
2022-09-01 15:25:00,335.78,335.95,335.37,335.95,9734.0,299.4601,299.6117,299.0945,299.6117,9734.0
2022-09-01 15:30:00,335.85,335.86,335.12,335.4,9477.0,299.5225,299.5315,298.8715,299.1212,9477.0
2022-09-01 15:35:00,335.42,336.26,335.35,336.18,9100.0,299.1391,299.8882,299.0766,299.8168,9100.0
2022-09-01 15:40:00,336.09,336.51,335.94,336.34,9600.0,299.7366,300.1112,299.6028,299.9595,9600.0
2022-09-01 15:45:00,336.3,336.71,336.11,336.47,12045.0,299.9239,300.2895,299.7544,300.0755,12045.0
2022-09-01 15:50:00,336.46,337.63,336.46,337.55,18104.0,300.0666,301.11,300.0666,301.0387,18104.0
2022-09-01 15:55:00,337.62,338.02,337.47,337.78,40183.0,301.1011,301.4578,300.9673,301.2438,40183.0
2022-09-02 09:30:00,339.73,339.73,338.94,339.43,5341.0,302.9829,302.9829,302.2783,302.7153,5341.0
2022-09-02 09:35:00,339.26,340.18,339.26,340.17,1847.0,302.5637,303.3842,302.5637,303.3753,1847.0
2022-09-02 09:40:00,339.66,339.66,339.66,339.66,100.0,302.9204,302.9204,302.9204,302.9204,100.0
2022-09-02 09:45:00,339.06,339.72,339.06,339.11,1143.0,302.3853,302.9739,302.3853,302.4299,1143.0
2022-09-02 09:50:00,339.39,339.39,338.68,338.68,1085.0,302.6796,302.6796,302.0464,302.0464,1085.0
2022-09-02 09:55:00,338.23,338.74,338.23,338.36,1315.0,301.6451,302.0999,301.6451,301.761,1315.0
2022-09-02 10:00:00,338.43,338.43,337.9,337.9,1030.0,301.8235,301.8235,301.3508,301.3508,1030.0
2022-09-02 10:05:00,336.48,337.17,336.0,337.05,5074.0,300.0844,300.6998,299.6563,300.5927,5074.0
2022-09-02 10:10:00,336.89,337.57,336.88,337.37,1729.0,300.4501,301.0565,300.4411,300.8781,1729.0
2022-09-02 10:15:00,337.82,338.09,337.73,337.86,1752.0,301.2795,301.5203,301.1992,301.3151,1752.0
2022-09-02 10:20:00,338.11,338.63,337.62,338.03,2500.0,301.5381,302.0018,301.1011,301.4667,2500.0
2022-09-02 10:25:00,338.31,338.45,338.29,338.31,800.0,301.7165,301.8413,301.6986,301.7165,800.0
2022-09-02 10:30:00,338.47,338.7,338.46,338.65,2485.0,301.8591,302.0643,301.8502,302.0197,2485.0
2022-09-02 10:35:00,338.69,338.92,338.65,338.65,2278.0,302.0554,302.2605,302.0197,302.0197,2278.0
2022-09-02 10:40:00,338.6,339.19,338.6,339.07,2466.0,301.9751,302.5013,301.9751,302.3943,2466.0
2022-09-02 10:45:00,338.84,338.84,338.35,338.35,883.0,302.1891,302.1891,301.7521,301.7521,883.0
2022-09-02 10:50:00,338.29,338.75,338.29,338.41,1093.0,301.6986,302.1089,301.6986,301.8056,1093.0
2022-09-02 10:55:00,338.09,338.5,337.99,338.38,1315.0,301.5203,301.8859,301.4311,301.7789,1315.0
2022-09-02 11:00:00,338.71,338.87,338.22,338.87,2800.0,302.0732,302.2159,301.6362,302.2159,2800.0
2022-09-02 11:05:00,338.84,338.84,338.75,338.75,500.0,302.1891,302.1891,302.1089,302.1089,500.0
2022-09-02 11:10:00,338.86,338.86,338.46,338.6,1205.0,302.207,302.207,301.8502,301.9751,1205.0
2022-09-02 11:15:00,338.45,338.45,338.08,338.09,300.0,301.8413,301.8413,301.5113,301.5203,300.0
2022-09-02 11:20:00,337.81,338.37,337.81,338.22,1299.0,301.2705,301.77,301.2705,301.6362,1299.0
2022-09-02 11:25:00,338.38,338.38,338.37,338.38,322.0,301.7789,301.7789,301.77,301.7789,322.0
2022-09-02 11:30:00,338.53,339.08,338.44,338.53,6707.0,301.9127,302.4032,301.8324,301.9127,6707.0
2022-09-02 11:35:00,338.55,338.71,338.21,338.57,4490.0,301.9305,302.0732,301.6273,301.9483,4490.0
2022-09-02 11:40:00,338.46,338.46,337.88,338.11,1194.0,301.8502,301.8502,301.333,301.5381,1194.0
2022-09-02 11:45:00,338.26,338.57,338.1,338.28,5176.0,301.6719,301.9483,301.5292,301.6897,5176.0
2022-09-02 11:50:00,338.45,338.69,338.28,338.47,2909.0,301.8413,302.0554,301.6897,301.8591,2909.0
2022-09-02 11:55:00,338.55,338.71,338.43,338.67,3761.0,301.9305,302.0732,301.8235,302.0375,3761.0
2022-09-02 12:00:00,338.68,339.2,338.5,338.5,4366.0,302.0464,302.5102,301.8859,301.8859,4366.0
2022-09-02 12:05:00,338.49,338.49,337.88,338.11,2506.0,301.877,301.877,301.333,301.5381,2506.0
2022-09-02 12:10:00,338.16,338.22,337.89,338.11,1900.0,301.5827,301.6362,301.3419,301.5381,1900.0
2022-09-02 12:15:00,337.94,337.94,337.51,337.65,1520.0,301.3865,301.3865,301.003,301.1278,1520.0
2022-09-02 12:20:00,337.28,337.28,336.75,336.87,1515.0,300.7979,300.7979,300.3252,300.4322,1515.0
2022-09-02 12:25:00,337.02,337.02,336.73,336.75,901.0,300.566,300.566,300.3074,300.3252,901.0
2022-09-02 12:30:00,336.71,336.91,336.45,336.61,1300.0,300.2895,300.4679,300.0576,300.2003,1300.0
2022-09-02 12:35:00,336.89,336.95,336.58,336.94,1800.0,300.4501,300.5036,300.1736,300.4946,1800.0
2022-09-02 12:40:00,336.99,337.35,336.93,336.93,2201.0,300.5392,300.8603,300.4857,300.4857,2201.0
2022-09-02 12:45:00,336.86,337.23,336.82,337.21,1270.0,300.4233,300.7533,300.3876,300.7354,1270.0
2022-09-02 12:50:00,336.94,337.05,336.56,337.05,2869.0,300.4946,300.5927,300.1557,300.5927,2869.0
2022-09-02 12:55:00,336.97,336.97,336.42,336.44,1500.0,300.5214,300.5214,300.0309,300.0487,1500.0
2022-09-02 13:00:00,336.37,336.47,335.22,335.39,3657.0,299.9863,300.0755,298.9607,299.1123,3657.0
2022-09-02 13:05:00,335.41,335.56,335.17,335.28,1712.0,299.1301,299.2639,298.9161,299.0142,1712.0
2022-09-02 13:10:00,334.95,335.35,334.92,335.11,2434.0,298.7199,299.0766,298.6931,298.8626,2434.0
2022-09-02 13:15:00,335.36,335.37,334.75,334.82,3696.0,299.0855,299.0945,298.5415,298.604,3696.0
2022-09-02 13:20:00,334.58,334.58,333.99,334.26,2500.0,298.3899,298.3899,297.8637,298.1045,2500.0
2022-09-02 13:25:00,334.04,334.16,333.87,334.06,2588.0,297.9083,298.0153,297.7567,297.9262,2588.0
2022-09-02 13:30:00,334.13,334.25,333.89,333.96,2167.0,297.9886,298.0956,297.7745,297.837,2167.0
2022-09-02 13:35:00,334.04,334.55,333.94,334.46,3326.0,297.9083,298.3632,297.8191,298.2829,3326.0
2022-09-02 13:40:00,334.54,335.73,334.49,335.73,2755.0,298.3542,299.4155,298.3096,299.4155,2755.0
2022-09-02 13:45:00,335.77,336.23,334.45,334.45,2922.0,299.4512,299.8614,298.274,298.274,2922.0
2022-09-02 13:50:00,334.41,334.61,334.02,334.61,1416.0,298.2383,298.4167,297.8905,298.4167,1416.0
2022-09-02 13:55:00,334.39,334.73,334.38,334.73,1751.0,298.2205,298.5237,298.2115,298.5237,1751.0
2022-09-02 14:00:00,334.72,335.05,334.67,334.68,2050.0,298.5148,298.8091,298.4702,298.4791,2050.0
2022-09-02 14:05:00,334.91,335.11,334.86,334.97,1101.0,298.6842,298.8626,298.6396,298.7377,1101.0
2022-09-02 14:10:00,334.77,335.31,334.77,334.82,1500.0,298.5594,299.041,298.5594,298.604,1500.0
2022-09-02 14:15:00,335.11,335.28,334.82,335.15,1200.0,298.8626,299.0142,298.604,298.8983,1200.0
2022-09-02 14:20:00,334.75,335.22,334.75,335.13,1017.0,298.5415,298.9607,298.5415,298.8804,1017.0
2022-09-02 14:25:00,334.91,335.46,334.91,335.46,1997.0,298.6842,299.1747,298.6842,299.1747,1997.0
2022-09-02 14:30:00,335.22,335.57,334.64,334.64,600.0,298.9607,299.2728,298.4434,298.4434,600.0
2022-09-02 14:35:00,334.84,335.22,334.84,335.22,800.0,298.6218,298.9607,298.6218,298.9607,800.0
2022-09-02 14:40:00,335.17,335.37,334.93,335.37,540.0,298.9161,299.0945,298.7021,299.0945,540.0
2022-09-02 14:45:00,335.17,335.26,334.85,334.85,900.0,298.9161,298.9964,298.6307,298.6307,900.0
2022-09-02 14:50:00,334.64,334.72,334.63,334.72,1086.0,298.4434,298.5148,298.4345,298.5148,1086.0
2022-09-02 14:55:00,334.33,334.5,334.0,334.06,1200.0,298.167,298.3186,297.8727,297.9262,1200.0
2022-09-02 15:00:00,334.17,334.55,334.17,334.55,600.0,298.0243,298.3632,298.0243,298.3632,600.0
2022-09-02 15:05:00,334.63,334.93,334.63,334.69,700.0,298.4345,298.7021,298.4345,298.488,700.0
2022-09-02 15:10:00,334.41,334.53,334.37,334.39,961.0,298.2383,298.3453,298.2026,298.2205,961.0
2022-09-02 15:15:00,334.87,334.99,334.58,334.75,1400.0,298.6485,298.7556,298.3899,298.5415,1400.0
2022-09-02 15:20:00,334.69,335.03,333.94,333.97,2308.0,298.488,298.7912,297.8191,297.8459,2308.0
2022-09-02 15:25:00,333.67,334.29,333.67,333.98,1305.0,297.5783,298.1313,297.5783,297.8548,1305.0
2022-09-02 15:30:00,333.93,333.93,333.0,333.03,3316.0,297.8102,297.8102,296.9808,297.0076,3316.0
2022-09-02 15:35:00,332.96,332.96,332.11,332.34,5016.0,296.9451,296.9451,296.1871,296.3922,5016.0
2022-09-02 15:40:00,332.24,332.29,331.89,331.95,6684.0,296.303,296.3476,295.9909,296.0444,6684.0
2022-09-02 15:45:00,331.93,333.35,331.93,333.35,9674.0,296.0266,297.293,296.0266,297.293,9674.0
2022-09-02 15:50:00,333.22,333.44,332.78,333.44,13369.0,297.177,297.3732,296.7846,297.3732,13369.0
2022-09-02 15:55:00,333.56,333.56,332.39,333.27,23094.0,297.4802,297.4802,296.4368,297.2216,23094.0
2022-09-06 09:30:00,333.78,335.57,333.78,335.57,8291.0,297.6764,299.2728,297.6764,299.2728,8291.0
2022-09-06 09:35:00,336.33,336.41,334.79,334.88,5854.0,299.9506,300.022,298.5772,298.6575,5854.0
2022-09-06 09:40:00,335.48,336.06,335.32,335.75,4500.0,299.1926,299.7098,299.0499,299.4334,4500.0
2022-09-06 09:45:00,335.23,336.02,335.11,335.61,8234.0,298.9696,299.6742,298.8626,299.3085,8234.0
2022-09-06 09:50:00,335.41,335.92,335.3,335.45,6631.0,299.1301,299.585,299.032,299.1658,6631.0
2022-09-06 09:55:00,335.11,336.85,334.4,336.63,9519.0,298.8626,300.4144,298.2294,300.2182,9519.0
2022-09-06 10:00:00,336.63,336.63,334.06,334.31,5960.0,300.2182,300.2182,297.9262,298.1491,5960.0
2022-09-06 10:05:00,335.25,336.01,334.91,335.9,5929.0,298.9874,299.6652,298.6842,299.5671,5929.0
2022-09-06 10:10:00,336.17,336.24,334.95,336.24,9233.0,299.8079,299.8704,298.7199,299.8704,9233.0
2022-09-06 10:15:00,336.9,338.24,336.7,337.93,3667.0,300.459,301.654,300.2806,301.3776,3667.0
2022-09-06 10:20:00,337.95,338.24,337.17,337.5,5090.0,301.3954,301.654,300.6998,300.9941,5090.0
2022-09-06 10:25:00,337.5,339.77,337.49,339.37,2701.0,300.9941,303.0185,300.9852,302.6618,2701.0
2022-09-06 10:30:00,339.29,340.33,339.21,339.69,4969.0,302.5905,303.518,302.5191,302.9472,4969.0
2022-09-06 10:35:00,339.85,339.85,338.93,339.49,4535.0,303.0899,303.0899,302.2694,302.7688,4535.0
2022-09-06 10:40:00,339.71,340.71,339.7,340.67,3038.0,302.965,303.8569,302.9561,303.8212,3038.0
2022-09-06 10:45:00,340.65,341.41,340.42,340.8,3821.0,303.8033,304.4811,303.5982,303.9371,3821.0
2022-09-06 10:50:00,340.88,341.79,340.88,341.41,2709.0,304.0085,304.82,304.0085,304.4811,2709.0
2022-09-06 10:55:00,341.5,342.87,341.5,342.29,3225.0,304.5614,305.7832,304.5614,305.266,3225.0
2022-09-06 11:00:00,342.33,342.56,341.95,342.26,2902.0,305.3016,305.5068,304.9627,305.2392,2902.0
2022-09-06 11:05:00,342.17,342.92,342.01,342.45,2900.0,305.1589,305.8278,305.0162,305.4087,2900.0
2022-09-06 11:10:00,342.44,342.45,341.51,341.51,3500.0,305.3997,305.4087,304.5703,304.5703,3500.0
2022-09-06 11:15:00,341.3,341.56,340.88,341.56,1737.0,304.383,304.6149,304.0085,304.6149,1737.0
2022-09-06 11:20:00,341.66,342.2,341.25,341.35,3800.0,304.7041,305.1857,304.3384,304.4276,3800.0
2022-09-06 11:25:00,341.42,341.75,340.36,340.89,16241.0,304.4901,304.7844,303.5447,304.0174,16241.0
2022-09-06 11:30:00,340.73,340.75,339.69,339.69,12317.0,303.8747,303.8925,302.9472,302.9472,12317.0
2022-09-06 11:35:00,339.8,340.16,339.26,340.03,2100.0,303.0453,303.3663,302.5637,303.2504,2100.0
2022-09-06 11:40:00,340.12,341.47,339.96,340.9,2717.0,303.3307,304.5347,303.188,304.0263,2717.0
2022-09-06 11:45:00,341.03,341.39,340.89,341.39,3102.0,304.1422,304.4633,304.0174,304.4633,3102.0
2022-09-06 11:50:00,341.4,341.58,341.16,341.45,1336.0,304.4722,304.6328,304.2582,304.5168,1336.0
2022-09-06 11:55:00,341.67,342.34,341.67,342.34,1751.0,304.713,305.3105,304.713,305.3105,1751.0
2022-09-06 12:00:00,342.38,342.38,341.92,341.94,2284.0,305.3462,305.3462,304.936,304.9538,2284.0
2022-09-06 12:05:00,342.13,342.41,341.12,341.3,3402.0,305.1233,305.373,304.2225,304.383,3402.0
2022-09-06 12:10:00,341.19,341.59,341.08,341.59,500.0,304.2849,304.6417,304.1868,304.6417,500.0
2022-09-06 12:15:00,341.27,341.27,339.87,339.87,4312.0,304.3563,304.3563,303.1077,303.1077,4312.0
2022-09-06 12:20:00,339.76,339.78,338.75,338.95,3097.0,303.0096,303.0275,302.1089,302.2872,3097.0
2022-09-06 12:25:00,339.09,339.44,338.86,339.2,9486.0,302.4121,302.7242,302.207,302.5102,9486.0
2022-09-06 12:30:00,339.18,339.33,339.03,339.22,1900.0,302.4924,302.6261,302.3586,302.528,1900.0
2022-09-06 12:35:00,339.22,339.29,339.01,339.08,2603.0,302.528,302.5905,302.3407,302.4032,2603.0
2022-09-06 12:40:00,339.06,340.06,338.95,340.06,1920.0,302.3853,303.2772,302.2872,303.2772,1920.0
2022-09-06 12:45:00,340.03,340.25,339.65,339.89,5871.0,303.2504,303.4466,302.9115,303.1256,5871.0
2022-09-06 12:50:00,340.02,340.02,339.12,339.39,6612.0,303.2415,303.2415,302.4388,302.6796,6612.0
2022-09-06 12:55:00,339.53,339.92,339.11,339.91,1100.0,302.8045,303.1523,302.4299,303.1434,1100.0
2022-09-06 13:00:00,339.64,339.64,339.02,339.06,2400.0,302.9026,302.9026,302.3497,302.3853,2400.0
2022-09-06 13:05:00,339.11,339.25,338.16,338.16,1801.0,302.4299,302.5548,301.5827,301.5827,1801.0
2022-09-06 13:10:00,338.28,338.32,337.91,338.1,2100.0,301.6897,301.7254,301.3597,301.5292,2100.0
2022-09-06 13:15:00,337.81,338.29,337.33,338.29,1400.0,301.2705,301.6986,300.8425,301.6986,1400.0
2022-09-06 13:20:00,338.24,338.48,338.06,338.22,3000.0,301.654,301.8681,301.4935,301.6362,3000.0
2022-09-06 13:25:00,338.19,338.78,337.97,338.44,2523.0,301.6094,302.1356,301.4132,301.8324,2523.0
2022-09-06 13:30:00,338.35,338.96,338.35,338.73,1100.0,301.7521,302.2961,301.7521,302.091,1100.0
2022-09-06 13:35:00,338.84,339.06,338.75,338.88,1500.0,302.1891,302.3853,302.1089,302.2248,1500.0
2022-09-06 13:40:00,338.96,338.96,337.86,338.35,3153.0,302.2961,302.2961,301.3151,301.7521,3153.0
2022-09-06 13:45:00,338.75,339.1,338.18,338.46,7101.0,302.1089,302.421,301.6005,301.8502,7101.0
2022-09-06 13:50:00,338.49,338.98,338.3,338.98,900.0,301.877,302.314,301.7075,302.314,900.0
2022-09-06 13:55:00,339.0,339.45,339.0,339.31,1300.0,302.3318,302.7331,302.3318,302.6083,1300.0
2022-09-06 14:00:00,339.7,339.77,339.51,339.77,1202.0,302.9561,303.0185,302.7867,303.0185,1202.0
2022-09-06 14:05:00,339.74,339.97,339.53,339.85,3063.0,302.9918,303.1969,302.8045,303.0899,3063.0
2022-09-06 14:10:00,339.81,340.73,339.69,340.73,2501.0,303.0542,303.8747,302.9472,303.8747,2501.0
2022-09-06 14:15:00,340.78,340.82,340.39,340.53,1900.0,303.9193,303.955,303.5715,303.6963,1900.0
2022-09-06 14:20:00,340.35,340.35,339.88,340.0,1901.0,303.5358,303.5358,303.1166,303.2237,1901.0
2022-09-06 14:25:00,340.3,340.47,340.05,340.08,1900.0,303.4912,303.6428,303.2682,303.295,1900.0
2022-09-06 14:30:00,340.18,340.25,339.74,340.19,1900.0,303.3842,303.4466,302.9918,303.3931,1900.0
2022-09-06 14:35:00,340.23,340.47,340.08,340.08,2900.0,303.4288,303.6428,303.295,303.295,2900.0
2022-09-06 14:40:00,339.93,340.32,339.93,340.0,3254.0,303.1612,303.509,303.1612,303.2237,3254.0
2022-09-06 14:45:00,340.0,340.29,339.57,340.29,2200.0,303.2237,303.4823,302.8402,303.4823,2200.0
2022-09-06 14:50:00,340.15,340.16,339.36,339.72,2200.0,303.3574,303.3663,302.6529,302.9739,2200.0
2022-09-06 14:55:00,339.9,340.15,339.36,339.6,3308.0,303.1345,303.3574,302.6529,302.8669,3308.0
2022-09-06 15:00:00,339.71,339.71,339.11,339.51,2205.0,302.965,302.965,302.4299,302.7867,2205.0
2022-09-06 15:05:00,339.61,340.23,339.61,340.23,4101.0,302.8758,303.4288,302.8758,303.4288,4101.0
2022-09-06 15:10:00,340.2,340.42,340.08,340.14,4010.0,303.402,303.5982,303.295,303.3485,4010.0
2022-09-06 15:15:00,340.08,340.36,339.93,339.98,2600.0,303.295,303.5447,303.1612,303.2058,2600.0
2022-09-06 15:20:00,339.87,340.16,339.43,340.16,3830.0,303.1077,303.3663,302.7153,303.3663,3830.0
2022-09-06 15:25:00,339.93,340.15,339.58,339.58,2700.0,303.1612,303.3574,302.8491,302.8491,2700.0
2022-09-06 15:30:00,339.7,339.7,338.62,338.78,2815.0,302.9561,302.9561,301.9929,302.1356,2815.0
2022-09-06 15:35:00,338.91,339.16,338.79,338.9,4354.0,302.2516,302.4745,302.1445,302.2426,4354.0
2022-09-06 15:40:00,338.83,339.98,338.75,339.92,5418.0,302.1802,303.2058,302.1089,303.1523,5418.0
2022-09-06 15:45:00,339.67,339.93,339.11,339.38,6098.0,302.9294,303.1612,302.4299,302.6707,6098.0
2022-09-06 15:50:00,339.25,339.5,338.62,338.83,10420.0,302.5548,302.7777,301.9929,302.1802,10420.0
2022-09-06 15:55:00,338.67,339.75,338.63,339.41,34979.0,302.0375,303.0007,302.0018,302.6975,34979.0
2022-09-07 09:30:00,338.23,339.55,337.16,337.23,10181.0,301.6451,302.8223,300.6908,300.7533,10181.0
2022-09-07 09:35:00,337.85,337.89,336.63,337.66,12537.0,301.3062,301.3419,300.2182,301.1368,12537.0
2022-09-07 09:40:00,337.82,338.83,337.76,338.37,3798.0,301.2795,302.1802,301.2259,301.77,3798.0
2022-09-07 09:45:00,338.47,338.59,336.98,337.41,3834.0,301.8591,301.9662,300.5303,300.9138,3834.0
2022-09-07 09:50:00,337.52,337.75,337.43,337.55,7400.0,301.0119,301.217,300.9316,301.0387,7400.0
2022-09-07 09:55:00,337.62,337.91,336.87,337.38,4952.0,301.1011,301.3597,300.4322,300.8871,4952.0
2022-09-07 10:00:00,337.3,337.84,337.07,337.25,5223.0,300.8157,301.2973,300.6106,300.7711,5223.0
2022-09-07 10:05:00,337.37,337.93,337.24,337.93,4108.0,300.8781,301.3776,300.7622,301.3776,4108.0
2022-09-07 10:10:00,337.81,338.2,337.71,338.2,1700.0,301.2705,301.6184,301.1814,301.6184,1700.0
2022-09-07 10:15:00,338.03,338.33,337.96,338.02,4070.0,301.4667,301.7343,301.4043,301.4578,4070.0
2022-09-07 10:20:00,338.25,338.47,337.92,337.92,2800.0,301.6629,301.8591,301.3686,301.3686,2800.0
2022-09-07 10:25:00,337.57,338.15,337.57,337.81,3201.0,301.0565,301.5738,301.0565,301.2705,3201.0
2022-09-07 10:30:00,337.83,339.18,337.83,338.07,1700.0,301.2884,302.4924,301.2884,301.5024,1700.0
2022-09-07 10:35:00,338.18,338.45,337.61,337.76,2901.0,301.6005,301.8413,301.0922,301.2259,2901.0
2022-09-07 10:40:00,337.63,337.92,337.21,337.47,2211.0,301.11,301.3686,300.7354,300.9673,2211.0
2022-09-07 10:45:00,337.4,337.74,337.4,337.73,2301.0,300.9049,301.2081,300.9049,301.1992,2301.0
2022-09-07 10:50:00,337.73,337.97,337.55,337.72,4810.0,301.1992,301.4132,301.0387,301.1903,4810.0
2022-09-07 10:55:00,337.67,338.83,337.66,338.61,5420.0,301.1457,302.1802,301.1368,301.984,5420.0
2022-09-07 11:00:00,338.53,338.75,338.22,338.75,1100.0,301.9127,302.1089,301.6362,302.1089,1100.0
2022-09-07 11:05:00,338.9,339.28,338.8,338.91,2908.0,302.2426,302.5815,302.1535,302.2516,2908.0
2022-09-07 11:10:00,338.95,339.59,338.95,339.19,2538.0,302.2872,302.858,302.2872,302.5013,2538.0
2022-09-07 11:15:00,339.06,339.27,338.88,339.18,2315.0,302.3853,302.5726,302.2248,302.4924,2315.0
2022-09-07 11:20:00,339.38,339.55,339.12,339.47,2175.0,302.6707,302.8223,302.4388,302.751,2175.0
2022-09-07 11:25:00,339.58,339.93,339.51,339.82,4392.0,302.8491,303.1612,302.7867,303.0631,4392.0
2022-09-07 11:30:00,339.82,340.18,339.39,339.39,3302.0,303.0631,303.3842,302.6796,302.6796,3302.0
2022-09-07 11:35:00,339.55,339.85,339.4,339.8,3504.0,302.8223,303.0899,302.6886,303.0453,3504.0
2022-09-07 11:40:00,339.82,339.96,339.12,339.13,4595.0,303.0631,303.188,302.4388,302.4478,4595.0
2022-09-07 11:45:00,339.13,339.73,339.13,339.43,2700.0,302.4478,302.9829,302.4478,302.7153,2700.0
2022-09-07 11:50:00,339.52,339.55,339.1,339.13,2987.0,302.7956,302.8223,302.421,302.4478,2987.0
2022-09-07 11:55:00,338.97,339.13,338.85,339.13,1500.0,302.3051,302.4478,302.198,302.4478,1500.0
2022-09-07 12:00:00,339.23,339.67,339.21,339.44,2794.0,302.5369,302.9294,302.5191,302.7242,2794.0
2022-09-07 12:05:00,339.36,339.5,338.86,339.43,3100.0,302.6529,302.7777,302.207,302.7153,3100.0
2022-09-07 12:10:00,339.23,339.25,338.89,339.25,5873.0,302.5369,302.5548,302.2337,302.5548,5873.0
2022-09-07 12:15:00,339.13,339.39,338.95,339.1,1724.0,302.4478,302.6796,302.2872,302.421,1724.0
2022-09-07 12:20:00,339.07,339.47,338.98,339.45,4065.0,302.3943,302.751,302.314,302.7331,4065.0
2022-09-07 12:25:00,339.61,339.73,339.41,339.63,6039.0,302.8758,302.9829,302.6975,302.8937,6039.0
2022-09-07 12:30:00,339.43,340.27,339.1,340.27,10114.0,302.7153,303.4645,302.421,303.4645,10114.0
2022-09-07 12:35:00,340.21,341.12,340.21,341.12,2401.0,303.4109,304.2225,303.4109,304.2225,2401.0
2022-09-07 12:40:00,341.09,341.55,341.03,341.34,4923.0,304.1958,304.606,304.1422,304.4187,4923.0
2022-09-07 12:45:00,341.36,341.36,341.32,341.32,300.0,304.4366,304.4366,304.4009,304.4009,300.0
2022-09-07 12:50:00,341.13,341.23,340.9,341.11,2001.0,304.2314,304.3206,304.0263,304.2136,2001.0
2022-09-07 12:55:00,340.89,341.07,340.89,341.07,1300.0,304.0174,304.1779,304.0174,304.1779,1300.0
2022-09-07 13:00:00,341.08,341.5,341.08,341.45,2900.0,304.1868,304.5614,304.1868,304.5168,2900.0
2022-09-07 13:05:00,341.37,341.51,340.93,341.06,2100.0,304.4455,304.5703,304.0531,304.169,2100.0
2022-09-07 13:10:00,341.22,341.61,341.07,341.53,5535.0,304.3117,304.6595,304.1779,304.5882,5535.0
2022-09-07 13:15:00,341.52,341.75,341.38,341.46,1600.0,304.5792,304.7844,304.4544,304.5257,1600.0
2022-09-07 13:20:00,341.15,341.25,340.96,340.96,1600.0,304.2493,304.3384,304.0798,304.0798,1600.0
2022-09-07 13:25:00,340.73,340.74,340.13,340.33,2100.0,303.8747,303.8836,303.3396,303.518,2100.0
2022-09-07 13:30:00,340.39,340.41,340.04,340.36,2150.0,303.5715,303.5893,303.2593,303.5447,2150.0
2022-09-07 13:35:00,340.36,340.9,340.04,340.67,4190.0,303.5447,304.0263,303.2593,303.8212,4190.0
2022-09-07 13:40:00,340.87,341.31,340.85,341.31,1544.0,303.9996,304.392,303.9817,304.392,1544.0
2022-09-07 13:45:00,341.25,341.86,341.16,341.86,7948.0,304.3384,304.8825,304.2582,304.8825,7948.0
2022-09-07 13:50:00,341.92,342.31,341.8,342.09,4294.0,304.936,305.2838,304.829,305.0876,4294.0
2022-09-07 13:55:00,342.16,342.4,342.02,342.37,3505.0,305.15,305.3641,305.0252,305.3373,3505.0
2022-09-07 14:00:00,342.4,343.08,342.3,342.94,1750.0,305.3641,305.9705,305.2749,305.8456,1750.0
2022-09-07 14:05:00,342.81,342.95,342.45,342.48,3928.0,305.7297,305.8546,305.4087,305.4354,3928.0
2022-09-07 14:10:00,342.19,342.51,342.13,342.51,4859.0,305.1768,305.4622,305.1233,305.4622,4859.0
2022-09-07 14:15:00,342.44,342.51,341.92,342.0,2700.0,305.3997,305.4622,304.936,305.0073,2700.0
2022-09-07 14:20:00,341.88,342.1,341.73,342.1,2700.0,304.9003,305.0965,304.7665,305.0965,2700.0
2022-09-07 14:25:00,342.15,342.68,342.15,342.51,4390.0,305.1411,305.6138,305.1411,305.4622,4390.0
2022-09-07 14:30:00,342.35,342.8,342.28,342.8,1813.0,305.3195,305.7208,305.257,305.7208,1813.0
2022-09-07 14:35:00,342.78,342.98,342.5,342.5,1100.0,305.703,305.8813,305.4532,305.4532,1100.0
2022-09-07 14:40:00,342.6,342.76,342.39,342.58,3215.0,305.5424,305.6851,305.3551,305.5246,3215.0
2022-09-07 14:45:00,342.59,342.99,342.58,342.74,4000.0,305.5335,305.8902,305.5246,305.6673,4000.0
2022-09-07 14:50:00,342.71,342.82,342.51,342.7,2228.0,305.6405,305.7386,305.4622,305.6316,2228.0
2022-09-07 14:55:00,342.65,342.76,342.53,342.6,2400.0,305.587,305.6851,305.48,305.5424,2400.0
2022-09-07 15:00:00,342.73,343.01,341.97,342.09,4750.0,305.6584,305.9081,304.9806,305.0876,4750.0
2022-09-07 15:05:00,342.16,342.16,341.96,342.04,1000.0,305.15,305.15,304.9717,305.043,1000.0
2022-09-07 15:10:00,341.89,342.22,341.74,341.88,3000.0,304.9092,305.2035,304.7754,304.9003,3000.0
2022-09-07 15:15:00,341.85,342.31,341.77,341.77,1858.0,304.8735,305.2838,304.8022,304.8022,1858.0
2022-09-07 15:20:00,341.79,342.45,341.79,342.13,6910.0,304.82,305.4087,304.82,305.1233,6910.0
2022-09-07 15:25:00,342.2,343.0,342.2,343.0,2200.0,305.1857,305.8992,305.1857,305.8992,2200.0
2022-09-07 15:30:00,342.88,342.88,342.37,342.8,3884.0,305.7921,305.7921,305.3373,305.7208,3884.0
2022-09-07 15:35:00,342.88,342.88,342.1,342.27,4147.0,305.7921,305.7921,305.0965,305.2481,4147.0
2022-09-07 15:40:00,342.39,342.39,341.99,342.25,6406.0,305.3551,305.3551,304.9984,305.2303,6406.0
2022-09-07 15:45:00,342.33,342.91,342.24,342.67,13905.0,305.3016,305.8189,305.2214,305.6049,13905.0
2022-09-07 15:50:00,342.71,342.75,342.04,342.25,9400.0,305.6405,305.6762,305.043,305.2303,9400.0
2022-09-07 15:55:00,342.16,342.48,342.03,342.45,30000.0,305.15,305.4354,305.0341,305.4087,30000.0
2022-09-08 09:30:00,340.42,341.03,340.0,340.01,5956.0,303.5982,304.1422,303.2237,303.2326,5956.0
2022-09-08 09:35:00,340.0,341.36,340.0,341.19,1501.0,303.2237,304.4366,303.2237,304.2849,1501.0
2022-09-08 09:40:00,341.01,343.47,340.64,343.29,1500.0,304.1244,306.3183,303.7944,306.1578,1500.0
2022-09-08 09:45:00,342.78,343.0,341.97,342.48,1766.0,305.703,305.8992,304.9806,305.4354,1766.0
2022-09-08 09:50:00,342.65,342.74,341.09,341.09,7443.0,305.587,305.6673,304.1958,304.1958,7443.0
2022-09-08 09:55:00,341.07,341.89,341.07,341.82,6269.0,304.1779,304.9092,304.1779,304.8468,6269.0
2022-09-08 10:00:00,341.63,341.63,341.3,341.53,800.0,304.6773,304.6773,304.383,304.5882,800.0
2022-09-08 10:05:00,341.5,341.51,341.14,341.5,655.0,304.5614,304.5703,304.2403,304.5614,655.0
2022-09-08 10:10:00,341.82,341.82,340.46,340.47,1000.0,304.8468,304.8468,303.6339,303.6428,1000.0
2022-09-08 10:15:00,340.29,341.06,340.06,341.06,6161.0,303.4823,304.169,303.2772,304.169,6161.0
2022-09-08 10:20:00,340.93,341.19,340.16,340.16,6809.0,304.0531,304.2849,303.3663,303.3663,6809.0
2022-09-08 10:25:00,340.19,340.24,340.04,340.24,1500.0,303.3931,303.4377,303.2593,303.4377,1500.0
2022-09-08 10:30:00,340.27,340.91,340.27,340.82,2023.0,303.4645,304.0352,303.4645,303.955,2023.0
2022-09-08 10:35:00,340.69,340.86,340.52,340.78,1708.0,303.839,303.9906,303.6874,303.9193,1708.0
2022-09-08 10:40:00,341.07,341.26,341.04,341.26,700.0,304.1779,304.3474,304.1512,304.3474,700.0
2022-09-08 10:45:00,341.26,341.59,341.26,341.59,900.0,304.3474,304.6417,304.3474,304.6417,900.0
2022-09-08 10:50:00,341.35,341.89,341.35,341.89,1741.0,304.4276,304.9092,304.4276,304.9092,1741.0
2022-09-08 10:55:00,341.65,342.45,341.64,342.35,2336.0,304.6952,305.4087,304.6863,305.3195,2336.0
2022-09-08 11:00:00,342.27,342.55,342.01,342.01,3433.0,305.2481,305.4978,305.0162,305.0162,3433.0
2022-09-08 11:05:00,341.6,342.06,341.32,342.06,2576.0,304.6506,305.0608,304.4009,305.0608,2576.0
2022-09-08 11:10:00,341.62,342.02,341.4,342.02,1395.0,304.6684,305.0252,304.4722,305.0252,1395.0
2022-09-08 11:15:00,341.75,341.78,341.59,341.69,1500.0,304.7844,304.8111,304.6417,304.7309,1500.0
2022-09-08 11:20:00,341.46,341.46,340.96,340.96,1103.0,304.5257,304.5257,304.0798,304.0798,1103.0
2022-09-08 11:25:00,341.2,341.37,340.46,340.46,2676.0,304.2939,304.4455,303.6339,303.6339,2676.0
2022-09-08 11:30:00,340.4,341.08,340.4,341.0,2638.0,303.5804,304.1868,303.5804,304.1155,2638.0
2022-09-08 11:35:00,340.77,340.77,339.94,339.94,1741.0,303.9104,303.9104,303.1701,303.1701,1741.0
2022-09-08 11:40:00,339.88,340.15,339.7,340.1,4127.0,303.1166,303.3574,302.9561,303.3128,4127.0
2022-09-08 11:45:00,340.0,340.27,339.87,339.87,2837.0,303.2237,303.4645,303.1077,303.1077,2837.0
2022-09-08 11:50:00,339.78,339.87,339.55,339.73,2610.0,303.0275,303.1077,302.8223,302.9829,2610.0
2022-09-08 11:55:00,339.66,340.12,339.66,340.12,1295.0,302.9204,303.3307,302.9204,303.3307,1295.0
2022-09-08 12:00:00,340.28,340.45,338.55,338.75,2602.0,303.4734,303.625,301.9305,302.1089,2602.0
2022-09-08 12:05:00,338.67,338.67,337.34,337.35,2500.0,302.0375,302.0375,300.8514,300.8603,2500.0
2022-09-08 12:10:00,337.41,337.62,336.85,336.85,3171.0,300.9138,301.1011,300.4144,300.4144,3171.0
2022-09-08 12:15:00,336.9,337.03,336.57,336.9,2405.0,300.459,300.5749,300.1647,300.459,2405.0
2022-09-08 12:20:00,336.79,336.79,335.66,336.47,2200.0,300.3609,300.3609,299.3531,300.0755,2200.0
2022-09-08 12:25:00,336.2,336.71,336.18,336.71,802.0,299.8347,300.2895,299.8168,300.2895,802.0
2022-09-08 12:30:00,336.76,337.68,336.67,337.53,1224.0,300.3341,301.1546,300.2538,301.0208,1224.0
2022-09-08 12:35:00,337.53,337.61,337.32,337.57,1600.0,301.0208,301.0922,300.8335,301.0565,1600.0
2022-09-08 12:40:00,337.94,338.15,337.88,338.04,3991.0,301.3865,301.5738,301.333,301.4757,3991.0
2022-09-08 12:45:00,338.14,338.22,338.0,338.1,2042.0,301.5648,301.6362,301.44,301.5292,2042.0
2022-09-08 12:50:00,338.05,338.36,337.96,338.12,1549.0,301.4846,301.761,301.4043,301.547,1549.0
2022-09-08 12:55:00,338.35,338.4,338.23,338.23,1085.0,301.7521,301.7967,301.6451,301.6451,1085.0
2022-09-08 13:00:00,338.18,338.28,337.76,337.76,1957.0,301.6005,301.6897,301.2259,301.2259,1957.0
2022-09-08 13:05:00,337.64,337.9,337.63,337.9,1551.0,301.1189,301.3508,301.11,301.3508,1551.0
2022-09-08 13:10:00,337.9,338.76,337.9,338.7,1648.0,301.3508,302.1178,301.3508,302.0643,1648.0
2022-09-08 13:15:00,339.05,339.1,338.88,339.1,1509.0,302.3764,302.421,302.2248,302.421,1509.0
2022-09-08 13:20:00,339.07,339.08,338.73,338.82,2676.0,302.3943,302.4032,302.091,302.1713,2676.0
2022-09-08 13:25:00,338.99,339.19,338.92,339.18,2600.0,302.3229,302.5013,302.2605,302.4924,2600.0
2022-09-08 13:30:00,339.15,339.33,339.03,339.17,1041.0,302.4656,302.6261,302.3586,302.4834,1041.0
2022-09-08 13:35:00,339.02,339.91,339.02,339.91,3760.0,302.3497,303.1434,302.3497,303.1434,3760.0
2022-09-08 13:40:00,339.91,340.45,339.85,340.45,9971.0,303.1434,303.625,303.0899,303.625,9971.0
2022-09-08 13:45:00,340.85,340.85,340.44,340.46,5536.0,303.9817,303.9817,303.6161,303.6339,5536.0
2022-09-08 13:50:00,340.35,340.36,339.88,340.07,2699.0,303.5358,303.5447,303.1166,303.2861,2699.0
2022-09-08 13:55:00,340.1,340.68,339.67,340.68,3521.0,303.3128,303.8301,302.9294,303.8301,3521.0
2022-09-08 14:00:00,340.54,341.17,340.44,341.07,2301.0,303.7052,304.2671,303.6161,304.1779,2301.0
2022-09-08 14:05:00,341.16,341.16,340.42,340.42,1705.0,304.2582,304.2582,303.5982,303.5982,1705.0
2022-09-08 14:10:00,340.52,340.52,340.23,340.24,700.0,303.6874,303.6874,303.4288,303.4377,700.0
2022-09-08 14:15:00,340.1,340.6,340.1,340.6,700.0,303.3128,303.7588,303.3128,303.7588,700.0
2022-09-08 14:20:00,340.5,340.88,340.38,340.88,2300.0,303.6696,304.0085,303.5626,304.0085,2300.0
2022-09-08 14:25:00,340.66,340.66,340.46,340.53,600.0,303.8123,303.8123,303.6339,303.6963,600.0
2022-09-08 14:30:00,340.56,340.94,340.56,340.76,1046.0,303.7231,304.062,303.7231,303.9015,1046.0
2022-09-08 14:35:00,341.04,341.04,340.75,340.88,918.0,304.1512,304.1512,303.8925,304.0085,918.0
2022-09-08 14:40:00,340.88,340.88,340.11,340.23,1863.0,304.0085,304.0085,303.3218,303.4288,1863.0
2022-09-08 14:45:00,340.12,340.12,339.57,339.65,910.0,303.3307,303.3307,302.8402,302.9115,910.0
2022-09-08 14:50:00,339.32,339.75,339.25,339.34,1340.0,302.6172,303.0007,302.5548,302.635,1340.0
2022-09-08 14:55:00,339.21,339.4,339.12,339.15,1346.0,302.5191,302.6886,302.4388,302.4656,1346.0
2022-09-08 15:00:00,339.49,339.49,339.02,339.03,901.0,302.7688,302.7688,302.3497,302.3586,901.0
2022-09-08 15:05:00,339.25,339.59,339.25,339.36,1328.0,302.5548,302.858,302.5548,302.6529,1328.0
2022-09-08 15:10:00,339.39,339.54,339.25,339.53,1700.0,302.6796,302.8134,302.5548,302.8045,1700.0
2022-09-08 15:15:00,339.69,339.71,339.39,339.5,1500.0,302.9472,302.965,302.6796,302.7777,1500.0
2022-09-08 15:20:00,339.52,340.1,339.43,340.03,1980.0,302.7956,303.3128,302.7153,303.2504,1980.0
2022-09-08 15:25:00,340.0,340.08,339.78,339.79,2877.0,303.2237,303.295,303.0275,303.0364,2877.0
2022-09-08 15:30:00,339.63,340.16,339.63,339.65,2048.0,302.8937,303.3663,302.8937,302.9115,2048.0
2022-09-08 15:35:00,339.66,340.07,339.66,339.78,2430.0,302.9204,303.2861,302.9204,303.0275,2430.0
2022-09-08 15:40:00,339.75,339.88,339.1,339.1,3313.0,303.0007,303.1166,302.421,302.421,3313.0
2022-09-08 15:45:00,339.18,339.64,339.13,339.3,4203.0,302.4924,302.9026,302.4478,302.5994,4203.0
2022-09-08 15:50:00,339.28,340.02,339.28,340.02,7619.0,302.5815,303.2415,302.5815,303.2415,7619.0
2022-09-08 15:55:00,340.02,340.02,339.26,339.38,28726.0,303.2415,303.2415,302.5637,302.6707,28726.0
2022-09-09 09:30:00,340.22,341.63,338.77,338.77,6834.0,303.4199,304.6773,302.1267,302.1267,6834.0
2022-09-09 09:35:00,339.32,339.55,338.81,339.19,820.0,302.6172,302.8223,302.1624,302.5013,820.0
2022-09-09 09:40:00,339.2,339.64,338.66,338.71,2310.0,302.5102,302.9026,302.0286,302.0732,2310.0
2022-09-09 09:45:00,338.12,338.2,337.45,337.5,4059.0,301.547,301.6184,300.9495,300.9941,4059.0
2022-09-09 09:50:00,337.29,338.67,337.0,338.67,12385.0,300.8068,302.0375,300.5482,302.0375,12385.0
2022-09-09 09:55:00,338.59,340.1,338.2,340.1,1901.0,301.9662,303.3128,301.6184,303.3128,1901.0
2022-09-09 10:00:00,339.93,340.64,339.9,340.64,2482.0,303.1612,303.7944,303.1345,303.7944,2482.0
2022-09-09 10:05:00,340.78,341.23,340.78,340.94,1837.0,303.9193,304.3206,303.9193,304.062,1837.0
2022-09-09 10:10:00,340.71,340.71,338.92,339.82,7954.0,303.8569,303.8569,302.2605,303.0631,7954.0
2022-09-09 10:15:00,339.82,340.8,339.82,340.19,3099.0,303.0631,303.9371,303.0631,303.3931,3099.0
2022-09-09 10:20:00,340.37,341.26,340.18,341.25,3014.0,303.5536,304.3474,303.3842,304.3384,3014.0
2022-09-09 10:25:00,341.86,342.01,341.57,341.63,2376.0,304.8825,305.0162,304.6238,304.6773,2376.0
2022-09-09 10:30:00,341.71,341.99,341.61,341.61,3200.0,304.7487,304.9984,304.6595,304.6595,3200.0
2022-09-09 10:35:00,341.81,341.82,341.43,341.74,2615.0,304.8379,304.8468,304.499,304.7754,2615.0
2022-09-09 10:40:00,341.99,342.48,341.87,342.33,2153.0,304.9984,305.4354,304.8914,305.3016,2153.0
2022-09-09 10:45:00,342.4,342.56,342.03,342.05,4435.0,305.3641,305.5068,305.0341,305.0519,4435.0
2022-09-09 10:50:00,342.13,342.38,341.9,342.07,3116.0,305.1233,305.3462,304.9181,305.0698,3116.0
2022-09-09 10:55:00,342.07,342.42,341.71,342.42,2300.0,305.0698,305.3819,304.7487,305.3819,2300.0
2022-09-09 11:00:00,342.44,342.45,341.8,341.85,400.0,305.3997,305.4087,304.829,304.8735,400.0
2022-09-09 11:05:00,341.84,341.84,340.85,340.87,2655.0,304.8646,304.8646,303.9817,303.9996,2655.0
2022-09-09 11:10:00,340.84,340.85,340.02,340.71,3554.0,303.9728,303.9817,303.2415,303.8569,3554.0
2022-09-09 11:15:00,340.67,340.83,340.34,340.34,4745.0,303.8212,303.9639,303.5269,303.5269,4745.0
2022-09-09 11:20:00,340.05,340.05,339.21,339.65,5386.0,303.2682,303.2682,302.5191,302.9115,5386.0
2022-09-09 11:25:00,339.52,340.2,339.52,339.95,1320.0,302.7956,303.402,302.7956,303.1791,1320.0
2022-09-09 11:30:00,339.72,341.13,339.72,341.13,3372.0,302.9739,304.2314,302.9739,304.2314,3372.0
2022-09-09 11:35:00,341.11,341.48,341.11,341.36,1247.0,304.2136,304.5436,304.2136,304.4366,1247.0
2022-09-09 11:40:00,340.8,340.8,340.41,340.41,200.0,303.9371,303.9371,303.5893,303.5893,200.0
2022-09-09 11:45:00,339.93,340.1,339.93,340.1,2076.0,303.1612,303.3128,303.1612,303.3128,2076.0
2022-09-09 11:50:00,340.12,340.42,339.69,340.42,2621.0,303.3307,303.5982,302.9472,303.5982,2621.0
2022-09-09 11:55:00,340.44,340.44,339.86,339.86,921.0,303.6161,303.6161,303.0988,303.0988,921.0
2022-09-09 12:00:00,339.6,339.75,339.02,339.4,3049.0,302.8669,303.0007,302.3497,302.6886,3049.0
2022-09-09 12:05:00,339.38,339.69,339.38,339.69,1165.0,302.6707,302.9472,302.6707,302.9472,1165.0
2022-09-09 12:10:00,339.69,339.84,339.46,339.46,1300.0,302.9472,303.081,302.7421,302.7421,1300.0
2022-09-09 12:15:00,339.37,339.46,339.2,339.46,2758.0,302.6618,302.7421,302.5102,302.7421,2758.0
2022-09-09 12:20:00,339.41,339.48,338.94,338.94,1727.0,302.6975,302.7599,302.2783,302.2783,1727.0
2022-09-09 12:25:00,339.06,339.36,339.06,339.36,1916.0,302.3853,302.6529,302.3853,302.6529,1916.0
2022-09-09 12:30:00,339.13,339.51,339.13,339.37,1500.0,302.4478,302.7867,302.4478,302.6618,1500.0
2022-09-09 12:35:00,339.55,339.65,339.15,339.21,2200.0,302.8223,302.9115,302.4656,302.5191,2200.0
2022-09-09 12:40:00,339.3,339.34,338.96,338.96,700.0,302.5994,302.635,302.2961,302.2961,700.0
2022-09-09 12:45:00,338.89,339.12,338.71,339.12,2339.0,302.2337,302.4388,302.0732,302.4388,2339.0
2022-09-09 12:50:00,339.06,339.59,339.01,339.18,1400.0,302.3853,302.858,302.3407,302.4924,1400.0
2022-09-09 12:55:00,338.91,339.38,338.91,339.38,1307.0,302.2516,302.6707,302.2516,302.6707,1307.0
2022-09-09 13:00:00,339.33,339.4,339.17,339.31,809.0,302.6261,302.6886,302.4834,302.6083,809.0
2022-09-09 13:05:00,339.45,339.64,339.25,339.48,5200.0,302.7331,302.9026,302.5548,302.7599,5200.0
2022-09-09 13:10:00,339.38,339.58,339.26,339.4,3686.0,302.6707,302.8491,302.5637,302.6886,3686.0
2022-09-09 13:15:00,339.34,339.45,339.33,339.45,1725.0,302.635,302.7331,302.6261,302.7331,1725.0
2022-09-09 13:20:00,339.32,339.32,339.0,339.06,7163.0,302.6172,302.6172,302.3318,302.3853,7163.0
2022-09-09 13:25:00,339.17,339.26,339.08,339.25,1089.0,302.4834,302.5637,302.4032,302.5548,1089.0
2022-09-09 13:30:00,339.2,339.64,339.2,339.64,1800.0,302.5102,302.9026,302.5102,302.9026,1800.0
2022-09-09 13:35:00,339.61,339.82,339.59,339.61,2893.0,302.8758,303.0631,302.858,302.8758,2893.0
2022-09-09 13:40:00,339.54,339.54,339.29,339.33,3568.0,302.8134,302.8134,302.5905,302.6261,3568.0
2022-09-09 13:45:00,339.12,339.47,339.08,339.46,1902.0,302.4388,302.751,302.4032,302.7421,1902.0
2022-09-09 13:50:00,339.42,339.42,339.26,339.39,800.0,302.7064,302.7064,302.5637,302.6796,800.0
2022-09-09 13:55:00,339.22,339.52,339.15,339.52,1812.0,302.528,302.7956,302.4656,302.7956,1812.0
2022-09-09 14:00:00,339.43,339.43,339.01,339.22,1551.0,302.7153,302.7153,302.3407,302.528,1551.0
2022-09-09 14:05:00,339.14,339.24,338.96,338.99,3406.0,302.4567,302.5459,302.2961,302.3229,3406.0
2022-09-09 14:10:00,339.0,339.71,339.0,339.63,5510.0,302.3318,302.965,302.3318,302.8937,5510.0
2022-09-09 14:15:00,339.64,339.84,339.52,339.56,5684.0,302.9026,303.081,302.7956,302.8312,5684.0
2022-09-09 14:20:00,339.63,339.73,339.56,339.72,1606.0,302.8937,302.9829,302.8312,302.9739,1606.0
2022-09-09 14:25:00,339.76,339.76,339.43,339.68,1800.0,303.0096,303.0096,302.7153,302.9383,1800.0
2022-09-09 14:30:00,339.68,339.96,339.65,339.96,2127.0,302.9383,303.188,302.9115,303.188,2127.0
2022-09-09 14:35:00,339.95,340.29,339.91,339.99,1590.0,303.1791,303.4823,303.1434,303.2147,1590.0
2022-09-09 14:40:00,340.02,340.51,339.95,340.51,1800.0,303.2415,303.6785,303.1791,303.6785,1800.0
2022-09-09 14:45:00,340.35,340.46,340.13,340.13,1204.0,303.5358,303.6339,303.3396,303.3396,1204.0
2022-09-09 14:50:00,340.05,340.05,339.73,340.04,1100.0,303.2682,303.2682,302.9829,303.2593,1100.0
2022-09-09 14:55:00,340.01,340.25,340.01,340.25,3357.0,303.2326,303.4466,303.2326,303.4466,3357.0
2022-09-09 15:00:00,340.22,340.86,340.12,340.86,2800.0,303.4199,303.9906,303.3307,303.9906,2800.0
2022-09-09 15:05:00,340.88,340.88,340.27,340.44,2200.0,304.0085,304.0085,303.4645,303.6161,2200.0
2022-09-09 15:10:00,340.43,340.89,340.41,340.89,2867.0,303.6071,304.0174,303.5893,304.0174,2867.0
2022-09-09 15:15:00,340.93,341.22,340.82,340.92,4369.0,304.0531,304.3117,303.955,304.0441,4369.0
2022-09-09 15:20:00,340.76,340.76,340.3,340.33,3733.0,303.9015,303.9015,303.4912,303.518,3733.0
2022-09-09 15:25:00,340.22,340.36,340.01,340.1,1881.0,303.4199,303.5447,303.2326,303.3128,1881.0
2022-09-09 15:30:00,340.11,340.35,339.88,340.3,7816.0,303.3218,303.5358,303.1166,303.4912,7816.0
2022-09-09 15:35:00,340.3,340.44,339.97,339.98,4825.0,303.4912,303.6161,303.1969,303.2058,4825.0
2022-09-09 15:40:00,339.98,340.43,339.98,340.33,3430.0,303.2058,303.6071,303.2058,303.518,3430.0
2022-09-09 15:45:00,340.25,340.25,339.82,339.97,5601.0,303.4466,303.4466,303.0631,303.1969,5601.0
2022-09-09 15:50:00,340.13,340.13,339.27,339.59,10270.0,303.3396,303.3396,302.5726,302.858,10270.0
2022-09-09 15:55:00,339.52,339.57,339.04,339.09,24530.0,302.7956,302.8402,302.3675,302.4121,24530.0
2022-09-12 09:30:00,338.77,340.13,338.77,339.6,5787.0,302.1267,303.3396,302.1267,302.8669,5787.0
2022-09-12 09:35:00,339.61,339.61,338.59,339.27,2936.0,302.8758,302.8758,301.9662,302.5726,2936.0
2022-09-12 09:40:00,339.27,339.27,338.44,338.85,3279.0,302.5726,302.5726,301.8324,302.198,3279.0
2022-09-12 09:45:00,338.99,339.44,338.57,338.92,1260.0,302.3229,302.7242,301.9483,302.2605,1260.0
2022-09-12 09:50:00,339.27,339.64,339.26,339.64,1909.0,302.5726,302.9026,302.5637,302.9026,1909.0
2022-09-12 09:55:00,339.36,340.2,339.25,340.2,2842.0,302.6529,303.402,302.5548,303.402,2842.0
2022-09-12 10:00:00,339.8,339.87,338.23,338.26,8106.0,303.0453,303.1077,301.6451,301.6719,8106.0
2022-09-12 10:05:00,338.44,339.09,338.26,338.77,3725.0,301.8324,302.4121,301.6719,302.1267,3725.0
2022-09-12 10:10:00,338.93,339.2,338.49,339.06,3925.0,302.2694,302.5102,301.877,302.3853,3925.0
2022-09-12 10:15:00,339.05,339.05,337.9,338.11,10128.0,302.3764,302.3764,301.3508,301.5381,10128.0
2022-09-12 10:20:00,338.0,338.13,337.37,337.52,6828.0,301.44,301.5559,300.8781,301.0119,6828.0
2022-09-12 10:25:00,337.84,338.75,337.69,338.45,3942.0,301.2973,302.1089,301.1635,301.8413,3942.0
2022-09-12 10:30:00,338.45,339.21,338.1,339.21,2230.0,301.8413,302.5191,301.5292,302.5191,2230.0
2022-09-12 10:35:00,339.0,339.0,338.41,338.78,6058.0,302.3318,302.3318,301.8056,302.1356,6058.0
2022-09-12 10:40:00,338.87,339.15,338.84,338.89,1300.0,302.2159,302.4656,302.1891,302.2337,1300.0
2022-09-12 10:45:00,338.83,338.83,338.4,338.41,3150.0,302.1802,302.1802,301.7967,301.8056,3150.0
2022-09-12 10:50:00,338.58,338.64,337.84,338.29,2131.0,301.9573,302.0108,301.2973,301.6986,2131.0
2022-09-12 10:55:00,338.06,338.49,337.81,338.44,2713.0,301.4935,301.877,301.2705,301.8324,2713.0
2022-09-12 11:00:00,338.63,338.8,338.45,338.51,2658.0,302.0018,302.1535,301.8413,301.8948,2658.0
2022-09-12 11:05:00,338.48,338.51,338.02,338.3,5714.0,301.8681,301.8948,301.4578,301.7075,5714.0
2022-09-12 11:10:00,338.27,338.27,337.71,338.13,1979.0,301.6808,301.6808,301.1814,301.5559,1979.0
2022-09-12 11:15:00,338.2,338.38,337.91,337.98,1400.0,301.6184,301.7789,301.3597,301.4222,1400.0
2022-09-12 11:20:00,337.92,339.11,337.92,339.11,4081.0,301.3686,302.4299,301.3686,302.4299,4081.0
2022-09-12 11:25:00,338.89,338.9,338.63,338.77,2119.0,302.2337,302.2426,302.0018,302.1267,2119.0
2022-09-12 11:30:00,338.96,338.96,338.6,338.91,2753.0,302.2961,302.2961,301.9751,302.2516,2753.0
2022-09-12 11:35:00,339.07,339.2,338.85,338.95,2100.0,302.3943,302.5102,302.198,302.2872,2100.0
2022-09-12 11:40:00,339.24,339.47,338.61,338.61,3014.0,302.5459,302.751,301.984,301.984,3014.0
2022-09-12 11:45:00,338.56,338.95,338.45,338.66,2300.0,301.9394,302.2872,301.8413,302.0286,2300.0
2022-09-12 11:50:00,338.64,339.3,338.55,338.55,3536.0,302.0108,302.5994,301.9305,301.9305,3536.0
2022-09-12 11:55:00,338.46,338.65,338.16,338.22,1749.0,301.8502,302.0197,301.5827,301.6362,1749.0
2022-09-12 12:00:00,338.73,338.9,338.56,338.62,1121.0,302.091,302.2426,301.9394,301.9929,1121.0
2022-09-12 12:05:00,338.69,338.85,338.25,338.25,2813.0,302.0554,302.198,301.6629,301.6629,2813.0
2022-09-12 12:10:00,338.23,338.71,338.22,338.31,2271.0,301.6451,302.0732,301.6362,301.7165,2271.0
2022-09-12 12:15:00,338.19,338.19,337.97,337.97,800.0,301.6094,301.6094,301.4132,301.4132,800.0
2022-09-12 12:20:00,337.98,338.61,337.97,338.46,3689.0,301.4222,301.984,301.4132,301.8502,3689.0
2022-09-12 12:25:00,338.27,338.34,338.2,338.2,2985.0,301.6808,301.7432,301.6184,301.6184,2985.0
2022-09-12 12:30:00,338.18,338.51,338.18,338.35,2905.0,301.6005,301.8948,301.6005,301.7521,2905.0
2022-09-12 12:35:00,338.37,338.41,338.15,338.31,2491.0,301.77,301.8056,301.5738,301.7165,2491.0
2022-09-12 12:40:00,338.41,338.44,338.13,338.14,6758.0,301.8056,301.8324,301.5559,301.5648,6758.0
2022-09-12 12:45:00,338.29,339.1,338.27,339.1,2900.0,301.6986,302.421,301.6808,302.421,2900.0
2022-09-12 12:50:00,339.16,339.72,339.0,339.72,1487.0,302.4745,302.9739,302.3318,302.9739,1487.0
2022-09-12 12:55:00,339.71,339.88,339.65,339.84,1600.0,302.965,303.1166,302.9115,303.081,1600.0
2022-09-12 13:00:00,339.83,339.98,339.31,339.98,2604.0,303.072,303.2058,302.6083,303.2058,2604.0
2022-09-12 13:05:00,339.53,340.14,339.39,340.14,1200.0,302.8045,303.3485,302.6796,303.3485,1200.0
2022-09-12 13:10:00,339.84,340.04,339.69,339.69,2000.0,303.081,303.2593,302.9472,302.9472,2000.0
2022-09-12 13:15:00,339.66,339.66,339.29,339.53,1070.0,302.9204,302.9204,302.5905,302.8045,1070.0
2022-09-12 13:20:00,339.66,339.87,339.66,339.69,1100.0,302.9204,303.1077,302.9204,302.9472,1100.0
2022-09-12 13:25:00,339.61,339.94,339.53,339.94,1011.0,302.8758,303.1701,302.8045,303.1701,1011.0
2022-09-12 13:30:00,340.21,340.21,339.85,339.85,906.0,303.4109,303.4109,303.0899,303.0899,906.0
2022-09-12 13:35:00,339.81,339.9,339.69,339.9,1356.0,303.0542,303.1345,302.9472,303.1345,1356.0
2022-09-12 13:40:00,339.81,339.87,339.72,339.72,1664.0,303.0542,303.1077,302.9739,302.9739,1664.0
2022-09-12 13:45:00,339.78,339.94,339.78,339.86,700.0,303.0275,303.1701,303.0275,303.0988,700.0
2022-09-12 13:50:00,339.97,340.06,339.96,340.03,900.0,303.1969,303.2772,303.188,303.2504,900.0
2022-09-12 13:55:00,339.89,339.89,339.48,339.48,1316.0,303.1256,303.1256,302.7599,302.7599,1316.0
2022-09-12 14:00:00,339.58,339.67,339.3,339.41,3640.0,302.8491,302.9294,302.5994,302.6975,3640.0
2022-09-12 14:05:00,339.54,339.85,339.44,339.85,1474.0,302.8134,303.0899,302.7242,303.0899,1474.0
2022-09-12 14:10:00,339.75,339.9,339.67,339.88,1553.0,303.0007,303.1345,302.9294,303.1166,1553.0
2022-09-12 14:15:00,339.89,340.05,339.31,339.39,2925.0,303.1256,303.2682,302.6083,302.6796,2925.0
2022-09-12 14:20:00,339.32,339.33,338.99,339.25,1582.0,302.6172,302.6261,302.3229,302.5548,1582.0
2022-09-12 14:25:00,339.17,339.17,338.85,338.85,1146.0,302.4834,302.4834,302.198,302.198,1146.0
2022-09-12 14:30:00,339.03,339.04,338.39,338.46,3661.0,302.3586,302.3675,301.7878,301.8502,3661.0
2022-09-12 14:35:00,338.58,338.62,338.5,338.5,600.0,301.9573,301.9929,301.8859,301.8859,600.0
2022-09-12 14:40:00,338.48,338.82,338.47,338.68,1800.0,301.8681,302.1713,301.8591,302.0464,1800.0
2022-09-12 14:45:00,338.66,338.82,338.61,338.76,1402.0,302.0286,302.1713,301.984,302.1178,1402.0
2022-09-12 14:50:00,338.66,338.83,338.55,338.59,2116.0,302.0286,302.1802,301.9305,301.9662,2116.0
2022-09-12 14:55:00,338.67,338.68,338.41,338.41,2371.0,302.0375,302.0464,301.8056,301.8056,2371.0
2022-09-12 15:00:00,338.56,338.97,338.51,338.97,1379.0,301.9394,302.3051,301.8948,302.3051,1379.0
2022-09-12 15:05:00,338.81,339.19,338.8,339.19,3100.0,302.1624,302.5013,302.1535,302.5013,3100.0
2022-09-12 15:10:00,339.17,339.18,338.73,338.74,3965.0,302.4834,302.4924,302.091,302.0999,3965.0
2022-09-12 15:15:00,338.74,338.93,338.67,338.87,1607.0,302.0999,302.2694,302.0375,302.2159,1607.0
2022-09-12 15:20:00,338.98,339.14,338.73,338.73,1943.0,302.314,302.4567,302.091,302.091,1943.0
2022-09-12 15:25:00,338.44,338.6,338.3,338.31,2824.0,301.8324,301.9751,301.7075,301.7165,2824.0
2022-09-12 15:30:00,338.39,338.42,338.25,338.27,5619.0,301.7878,301.8146,301.6629,301.6808,5619.0
2022-09-12 15:35:00,338.29,338.9,338.14,338.68,6937.0,301.6986,302.2426,301.5648,302.0464,6937.0
2022-09-12 15:40:00,338.6,339.21,338.52,339.2,4646.0,301.9751,302.5191,301.9037,302.5102,4646.0
2022-09-12 15:45:00,339.24,339.72,339.1,339.69,6543.0,302.5459,302.9739,302.421,302.9472,6543.0
2022-09-12 15:50:00,339.65,339.65,338.66,339.1,11122.0,302.9115,302.9115,302.0286,302.421,11122.0
2022-09-12 15:55:00,339.19,339.76,339.19,339.73,21271.0,302.5013,303.0096,302.5013,302.9829,21271.0
2022-09-13 09:30:00,333.32,333.99,332.55,333.29,4773.0,299.08,299.6811,298.3891,299.053,4773.0
2022-09-13 09:35:00,333.09,333.19,332.36,332.79,3505.0,298.8736,298.9633,298.2186,298.6044,3505.0
2022-09-13 09:40:00,332.84,333.29,332.32,332.37,5406.0,298.6493,299.053,298.1827,298.2276,5406.0
2022-09-13 09:45:00,332.6,332.6,332.1,332.15,3743.0,298.4339,298.4339,297.9853,298.0302,3743.0
2022-09-13 09:50:00,332.26,332.5,331.9,332.26,5101.0,298.1289,298.3442,297.8058,298.1289,5101.0
2022-09-13 09:55:00,332.11,332.11,331.04,331.32,3301.0,297.9943,297.9943,297.0342,297.2854,3301.0
2022-09-13 10:00:00,331.11,331.11,329.7,329.84,7123.0,297.097,297.097,295.8318,295.9574,7123.0
2022-09-13 10:05:00,329.76,330.69,329.63,330.41,6070.0,295.8857,296.7201,295.769,296.4689,6070.0
2022-09-13 10:10:00,330.23,330.44,329.76,330.41,2890.0,296.3074,296.4958,295.8857,296.4689,2890.0
2022-09-13 10:15:00,330.34,331.14,330.34,331.11,2351.0,296.4061,297.1239,296.4061,297.097,2351.0
2022-09-13 10:20:00,331.23,331.23,330.42,330.48,999.0,297.2047,297.2047,296.4779,296.5317,999.0
2022-09-13 10:25:00,330.53,331.29,330.47,331.04,7433.0,296.5766,297.2585,296.5227,297.0342,7433.0
2022-09-13 10:30:00,330.84,330.86,329.77,329.77,2672.0,296.8547,296.8727,295.8946,295.8946,2672.0
2022-09-13 10:35:00,329.86,329.87,329.09,329.26,3372.0,295.9754,295.9844,295.2845,295.437,3372.0
2022-09-13 10:40:00,329.41,329.41,328.94,329.38,2731.0,295.5716,295.5716,295.1499,295.5447,2731.0
2022-09-13 10:45:00,329.38,329.51,329.28,329.51,1149.0,295.5447,295.6613,295.455,295.6613,1149.0
2022-09-13 10:50:00,329.74,329.74,329.38,329.55,1561.0,295.8677,295.8677,295.5447,295.6972,1561.0
2022-09-13 10:55:00,329.48,330.11,329.48,330.11,3175.0,295.6344,296.1997,295.6344,296.1997,3175.0
2022-09-13 11:00:00,329.8,329.85,329.39,329.42,3560.0,295.9216,295.9664,295.5537,295.5806,3560.0
2022-09-13 11:05:00,329.41,330.13,329.41,330.13,1400.0,295.5716,296.2177,295.5716,296.2177,1400.0
2022-09-13 11:10:00,329.92,329.92,329.02,329.24,865.0,296.0292,296.0292,295.2217,295.4191,865.0
2022-09-13 11:15:00,328.88,329.05,328.48,328.48,500.0,295.0961,295.2486,294.7371,294.7371,500.0
2022-09-13 11:20:00,328.09,328.23,328.09,328.2,300.0,294.3872,294.5128,294.3872,294.4859,300.0
2022-09-13 11:25:00,328.0,328.06,327.79,327.93,1629.0,294.3065,294.3603,294.118,294.2436,1629.0
2022-09-13 11:30:00,327.93,328.75,327.78,328.75,2512.0,294.2436,294.9794,294.1091,294.9794,2512.0
2022-09-13 11:35:00,328.63,329.26,328.39,329.26,3469.0,294.8717,295.437,294.6564,295.437,3469.0
2022-09-13 11:40:00,329.38,330.0,328.59,330.0,2497.0,295.5447,296.101,294.8358,296.101,2497.0
2022-09-13 11:45:00,329.94,330.68,329.8,330.68,4200.0,296.0472,296.7112,295.9216,296.7112,4200.0
2022-09-13 11:50:00,330.9,331.56,330.89,331.04,4413.0,296.9086,297.5008,296.8996,297.0342,4413.0
2022-09-13 11:55:00,330.86,330.97,330.5,330.5,2691.0,296.8727,296.9714,296.5496,296.5496,2691.0
2022-09-13 12:00:00,330.54,330.76,330.34,330.34,1118.0,296.5855,296.7829,296.4061,296.4061,1118.0
2022-09-13 12:05:00,330.46,330.47,330.14,330.47,1010.0,296.5138,296.5227,296.2266,296.5227,1010.0
2022-09-13 12:10:00,330.48,330.85,330.48,330.85,794.0,296.5317,296.8637,296.5317,296.8637,794.0
2022-09-13 12:15:00,331.19,331.42,331.11,331.11,1702.0,297.1688,297.3751,297.097,297.097,1702.0
2022-09-13 12:20:00,331.06,331.06,330.93,331.06,800.0,297.0521,297.0521,296.9355,297.0521,800.0
2022-09-13 12:25:00,330.75,330.76,330.16,330.31,3075.0,296.774,296.7829,296.2446,296.3792,3075.0
2022-09-13 12:30:00,330.04,330.21,329.88,330.06,1127.0,296.1369,296.2894,295.9933,296.1548,1127.0
2022-09-13 12:35:00,330.16,330.39,330.16,330.34,900.0,296.2446,296.4509,296.2446,296.4061,900.0
2022-09-13 12:40:00,330.29,330.45,330.26,330.4,900.0,296.3612,296.5048,296.3343,296.4599,900.0
2022-09-13 12:45:00,330.04,330.13,329.95,330.1,461.0,296.1369,296.2177,296.0561,296.1907,461.0
2022-09-13 12:50:00,330.34,330.48,330.27,330.39,1100.0,296.4061,296.5317,296.3433,296.4509,1100.0
2022-09-13 12:55:00,330.46,330.46,329.97,330.12,4800.0,296.5138,296.5138,296.0741,296.2087,4800.0
2022-09-13 13:00:00,330.12,330.12,329.72,329.85,3012.0,296.2087,296.2087,295.8498,295.9664,3012.0
2022-09-13 13:05:00,329.98,329.98,329.47,329.56,1105.0,296.0831,296.0831,295.6255,295.7062,1105.0
2022-09-13 13:10:00,329.45,329.93,329.22,329.56,2235.0,295.6075,296.0382,295.4011,295.7062,2235.0
2022-09-13 13:15:00,329.77,329.97,329.49,329.49,1450.0,295.8946,296.0741,295.6434,295.6434,1450.0
2022-09-13 13:20:00,329.53,329.53,329.26,329.26,1000.0,295.6793,295.6793,295.437,295.437,1000.0
2022-09-13 13:25:00,329.14,329.39,329.12,329.29,1400.0,295.3294,295.5537,295.3114,295.4639,1400.0
2022-09-13 13:30:00,329.2,329.85,329.09,329.78,3900.0,295.3832,295.9664,295.2845,295.9036,3900.0
2022-09-13 13:35:00,329.35,329.35,329.35,329.35,303.0,295.5178,295.5178,295.5178,295.5178,303.0
2022-09-13 13:40:00,329.26,329.42,329.22,329.38,1413.0,295.437,295.5806,295.4011,295.5447,1413.0
2022-09-13 13:45:00,329.39,329.53,329.28,329.44,1797.0,295.5537,295.6793,295.455,295.5985,1797.0
2022-09-13 13:50:00,329.47,329.47,328.79,329.21,9029.0,295.6255,295.6255,295.0153,295.3922,9029.0
2022-09-13 13:55:00,329.42,329.46,329.31,329.44,1080.0,295.5806,295.6165,295.4819,295.5985,1080.0
2022-09-13 14:00:00,329.54,329.58,328.9,329.0,2700.0,295.6883,295.7242,295.114,295.2037,2700.0
2022-09-13 14:05:00,328.89,329.02,328.61,328.76,2203.0,295.105,295.2217,294.8538,294.9884,2203.0
2022-09-13 14:10:00,328.79,329.12,328.74,329.07,2602.0,295.0153,295.3114,294.9704,295.2665,2602.0
2022-09-13 14:15:00,329.11,329.42,328.99,329.42,2400.0,295.3024,295.5806,295.1948,295.5806,2400.0
2022-09-13 14:20:00,329.46,329.69,329.4,329.49,1382.0,295.6165,295.8229,295.5626,295.6434,1382.0
2022-09-13 14:25:00,329.58,329.6,329.17,329.36,2100.0,295.7242,295.7421,295.3563,295.5268,2100.0
2022-09-13 14:30:00,329.61,329.88,329.51,329.75,3249.0,295.7511,295.9933,295.6613,295.8767,3249.0
2022-09-13 14:35:00,329.56,330.13,329.54,330.13,2200.0,295.7062,296.2177,295.6883,296.2177,2200.0
2022-09-13 14:40:00,330.17,330.17,329.63,329.63,1300.0,296.2535,296.2535,295.769,295.769,1300.0
2022-09-13 14:45:00,329.56,329.79,329.41,329.47,3573.0,295.7062,295.9126,295.5716,295.6255,3573.0
2022-09-13 14:50:00,329.53,329.53,329.16,329.23,1700.0,295.6793,295.6793,295.3473,295.4101,1700.0
2022-09-13 14:55:00,329.12,329.56,328.75,328.94,3029.0,295.3114,295.7062,294.9794,295.1499,3029.0
2022-09-13 15:00:00,329.14,329.36,329.07,329.07,1200.0,295.3294,295.5268,295.2665,295.2665,1200.0
2022-09-13 15:05:00,329.07,329.21,328.64,328.71,2529.0,295.2665,295.3922,294.8807,294.9435,2529.0
2022-09-13 15:10:00,328.81,328.82,328.18,328.42,4508.0,295.0332,295.0422,294.468,294.6833,4508.0
2022-09-13 15:15:00,328.49,328.59,328.24,328.57,3010.0,294.7461,294.8358,294.5218,294.8179,3010.0
2022-09-13 15:20:00,328.4,328.64,328.32,328.62,4986.0,294.6654,294.8807,294.5936,294.8628,4986.0
2022-09-13 15:25:00,328.62,328.71,328.14,328.14,7200.0,294.8628,294.9435,294.4321,294.4321,7200.0
2022-09-13 15:30:00,328.23,328.32,327.24,327.36,9937.0,294.5128,294.5936,293.6245,293.7322,9937.0
2022-09-13 15:35:00,327.29,327.98,326.92,327.9,5217.0,293.6694,294.2885,293.3374,294.2167,5217.0
2022-09-13 15:40:00,327.87,328.04,327.27,327.62,6918.0,294.1898,294.3423,293.6514,293.9655,6918.0
2022-09-13 15:45:00,327.69,327.69,326.34,326.42,6079.0,294.0283,294.0283,292.817,292.8888,6079.0
2022-09-13 15:50:00,326.61,327.65,326.48,327.65,14010.0,293.0592,293.9924,292.9426,293.9924,14010.0
2022-09-13 15:55:00,327.6,328.12,327.39,327.81,43052.0,293.9475,294.4141,293.7591,294.136,43052.0
2022-09-14 09:30:00,326.97,327.51,325.32,327.2,13419.0,293.3823,293.8668,291.9018,293.5886,13419.0
2022-09-14 09:35:00,327.47,327.76,326.98,327.24,5250.0,293.8309,294.0911,293.3912,293.6245,5250.0
2022-09-14 09:40:00,327.17,327.4,326.23,326.31,7781.0,293.5617,293.7681,292.7183,292.7901,7781.0
2022-09-14 09:45:00,326.04,326.52,325.53,325.58,3000.0,292.5478,292.9785,292.0902,292.135,3000.0
2022-09-14 09:50:00,325.35,326.65,325.35,326.65,2790.0,291.9287,293.0951,291.9287,293.0951,2790.0
2022-09-14 09:55:00,326.37,327.48,326.37,327.35,2600.0,292.8439,293.8399,292.8439,293.7232,2600.0
2022-09-14 10:00:00,327.08,327.46,326.77,327.46,1788.0,293.481,293.8219,293.2028,293.8219,1788.0
2022-09-14 10:05:00,327.04,327.5,326.46,327.17,3800.0,293.4451,293.8578,292.9247,293.5617,3800.0
2022-09-14 10:10:00,327.15,327.5,327.15,327.26,2898.0,293.5438,293.8578,293.5438,293.6425,2898.0
2022-09-14 10:15:00,327.2,328.46,327.2,327.77,4530.0,293.5886,294.7192,293.5886,294.1001,4530.0
2022-09-14 10:20:00,327.93,327.93,326.69,327.04,3058.0,294.2436,294.2436,293.131,293.4451,3058.0
2022-09-14 10:25:00,327.1,327.12,325.71,325.94,4839.0,293.4989,293.5169,292.2517,292.4581,4839.0
2022-09-14 10:30:00,325.89,326.54,325.77,326.48,2402.0,292.4132,292.9964,292.3055,292.9426,2402.0
2022-09-14 10:35:00,326.2,326.91,326.2,326.85,2100.0,292.6914,293.3284,292.6914,293.2746,2100.0
2022-09-14 10:40:00,326.96,327.0,326.5,326.69,9119.0,293.3733,293.4092,292.9605,293.131,9119.0
2022-09-14 10:45:00,326.82,326.82,325.67,325.8,3900.0,293.2477,293.2477,292.2158,292.3324,3900.0
2022-09-14 10:50:00,325.74,326.21,325.74,326.12,2071.0,292.2786,292.7003,292.2786,292.6196,2071.0
2022-09-14 10:55:00,325.91,325.91,325.54,325.55,2603.0,292.4311,292.4311,292.0992,292.1081,2603.0
2022-09-14 11:00:00,325.58,326.55,325.56,326.28,11707.0,292.135,293.0054,292.1171,292.7631,11707.0
2022-09-14 11:05:00,326.08,326.47,325.73,325.73,2164.0,292.5837,292.9336,292.2696,292.2696,2164.0
2022-09-14 11:10:00,325.62,325.8,325.0,325.38,2387.0,292.1709,292.3324,291.6146,291.9556,2387.0
2022-09-14 11:15:00,325.14,325.2,324.23,324.24,1900.0,291.7402,291.7941,290.9237,290.9327,1900.0
2022-09-14 11:20:00,324.48,324.61,324.01,324.31,3734.0,291.148,291.2647,290.7263,290.9955,3734.0
2022-09-14 11:25:00,324.05,324.59,324.04,324.19,700.0,290.7622,291.2467,290.7532,290.8878,700.0
2022-09-14 11:30:00,324.29,324.43,323.9,324.13,2774.0,290.9776,291.1032,290.6276,290.834,2774.0
2022-09-14 11:35:00,323.76,324.59,323.66,324.29,4084.0,290.502,291.2467,290.4123,290.9776,4084.0
2022-09-14 11:40:00,324.3,324.51,323.95,324.51,2100.0,290.9865,291.175,290.6725,291.175,2100.0
2022-09-14 11:45:00,324.39,324.51,324.23,324.23,1400.0,291.0673,291.175,290.9237,290.9237,1400.0
2022-09-14 11:50:00,324.18,324.47,323.81,324.47,1501.0,290.8789,291.1391,290.5469,291.1391,1501.0
2022-09-14 11:55:00,324.48,324.48,324.18,324.3,600.0,291.148,291.148,290.8789,290.9865,600.0
2022-09-14 12:00:00,323.78,323.78,323.78,323.78,200.0,290.52,290.52,290.52,290.52,200.0
2022-09-14 12:05:00,323.91,324.27,323.88,324.19,3044.0,290.6366,290.9596,290.6097,290.8878,3044.0
2022-09-14 12:10:00,324.15,324.16,323.85,323.85,500.0,290.8519,290.8609,290.5828,290.5828,500.0
2022-09-14 12:15:00,323.51,323.73,323.41,323.73,700.0,290.2777,290.4751,290.188,290.4751,700.0
2022-09-14 12:20:00,323.0,323.11,322.87,323.1,1698.0,289.8201,289.9188,289.7034,289.9098,1698.0
2022-09-14 12:25:00,323.19,323.19,322.82,323.01,1321.0,289.9906,289.9906,289.6586,289.829,1321.0
2022-09-14 12:30:00,323.06,323.63,323.06,323.26,1664.0,289.8739,290.3854,289.8739,290.0534,1664.0
2022-09-14 12:35:00,323.41,324.89,323.41,324.87,4785.0,290.188,291.5159,290.188,291.498,4785.0
2022-09-14 12:40:00,324.94,325.31,324.94,325.02,2000.0,291.5608,291.8928,291.5608,291.6326,2000.0
2022-09-14 12:45:00,325.04,325.37,324.74,324.81,2015.0,291.6505,291.9466,291.3813,291.4441,2015.0
2022-09-14 12:50:00,325.01,325.31,325.01,325.31,1708.0,291.6236,291.8928,291.6236,291.8928,1708.0
2022-09-14 12:55:00,325.24,325.24,324.83,325.02,1600.0,291.83,291.83,291.4621,291.6326,1600.0
2022-09-14 13:00:00,325.24,325.47,325.12,325.12,2300.0,291.83,292.0363,291.7223,291.7223,2300.0
2022-09-14 13:05:00,325.13,325.51,325.12,325.49,1700.0,291.7313,292.0722,291.7223,292.0543,1700.0
2022-09-14 13:10:00,325.68,325.81,325.53,325.61,1509.0,292.2248,292.3414,292.0902,292.162,1509.0
2022-09-14 13:15:00,325.74,326.08,325.52,325.6,3170.0,292.2786,292.5837,292.0812,292.153,3170.0
2022-09-14 13:20:00,325.56,325.77,325.41,325.55,1483.0,292.1171,292.3055,291.9825,292.1081,1483.0
2022-09-14 13:25:00,325.7,325.73,325.45,325.59,1032.0,292.2427,292.2696,292.0184,292.144,1032.0
2022-09-14 13:30:00,325.7,325.84,325.54,325.62,1557.0,292.2427,292.3683,292.0992,292.1709,1557.0
2022-09-14 13:35:00,325.81,325.81,325.16,325.17,1797.0,292.3414,292.3414,291.7582,291.7672,1797.0
2022-09-14 13:40:00,325.15,325.26,324.83,324.98,2177.0,291.7492,291.8479,291.4621,291.5967,2177.0
2022-09-14 13:45:00,325.06,325.19,323.99,324.24,2055.0,291.6685,291.7851,290.7084,290.9327,2055.0
2022-09-14 13:50:00,324.31,325.18,324.3,325.16,2100.0,290.9955,291.7761,290.9865,291.7582,2100.0
2022-09-14 13:55:00,325.07,325.42,325.0,325.15,2405.0,291.6774,291.9915,291.6146,291.7492,2405.0
2022-09-14 14:00:00,325.33,325.33,324.67,324.67,1005.0,291.9107,291.9107,291.3185,291.3185,1005.0
2022-09-14 14:05:00,324.85,324.86,324.17,324.17,1059.0,291.48,291.489,290.8699,290.8699,1059.0
2022-09-14 14:10:00,324.15,324.22,323.93,324.13,1217.0,290.8519,290.9148,290.6545,290.834,1217.0
2022-09-14 14:15:00,324.56,324.57,324.17,324.17,814.0,291.2198,291.2288,290.8699,290.8699,814.0
2022-09-14 14:20:00,324.3,324.43,324.16,324.31,869.0,290.9865,291.1032,290.8609,290.9955,869.0
2022-09-14 14:25:00,324.12,324.67,324.12,324.62,1197.0,290.825,291.3185,290.825,291.2737,1197.0
2022-09-14 14:30:00,324.75,325.02,324.66,325.02,730.0,291.3903,291.6326,291.3096,291.6326,730.0
2022-09-14 14:35:00,324.83,324.99,324.82,324.99,501.0,291.4621,291.6057,291.4531,291.6057,501.0
2022-09-14 14:40:00,324.74,324.84,324.05,324.06,2288.0,291.3813,291.4711,290.7622,290.7712,2288.0
2022-09-14 14:45:00,324.15,324.15,323.95,324.1,500.0,290.8519,290.8519,290.6725,290.8071,500.0
2022-09-14 14:50:00,324.05,324.05,323.43,323.47,812.0,290.7622,290.7622,290.2059,290.2418,812.0
2022-09-14 14:55:00,323.79,323.79,323.45,323.64,1000.0,290.5289,290.5289,290.2239,290.3943,1000.0
2022-09-14 15:00:00,323.37,324.06,323.37,323.79,1200.0,290.1521,290.7712,290.1521,290.5289,1200.0
2022-09-14 15:05:00,323.77,324.16,323.76,324.14,835.0,290.511,290.8609,290.502,290.843,835.0
2022-09-14 15:10:00,324.23,324.23,323.39,323.39,1800.0,290.9237,290.9237,290.17,290.17,1800.0
2022-09-14 15:15:00,323.05,323.16,322.35,323.16,7758.0,289.8649,289.9636,289.2368,289.9636,7758.0
2022-09-14 15:20:00,323.02,323.49,323.01,323.2,1900.0,289.838,290.2597,289.829,289.9995,1900.0
2022-09-14 15:25:00,323.15,323.15,322.96,323.02,513.0,289.9547,289.9547,289.7842,289.838,513.0
2022-09-14 15:30:00,323.14,323.14,322.39,323.04,1900.0,289.9457,289.9457,289.2727,289.856,1900.0
2022-09-14 15:35:00,323.25,323.47,323.03,323.19,3021.0,290.0444,290.2418,289.847,289.9906,3021.0
2022-09-14 15:40:00,323.15,323.44,323.13,323.44,4286.0,289.9547,290.2149,289.9367,290.2149,4286.0
2022-09-14 15:45:00,323.31,323.68,323.15,323.51,4115.0,290.0982,290.4302,289.9547,290.2777,4115.0
2022-09-14 15:50:00,323.72,325.03,323.72,324.92,12592.0,290.4661,291.6415,290.4661,291.5428,12592.0
2022-09-14 15:55:00,324.84,324.98,324.27,324.89,43469.0,291.4711,291.5967,290.9596,291.5159,43469.0
2022-09-15 09:30:00,323.99,323.99,321.48,321.48,9659.0,290.7084,290.7084,288.4562,288.4562,9659.0
2022-09-15 09:35:00,321.28,322.13,321.06,321.25,2945.0,288.2768,289.0394,288.0794,288.2498,2945.0
2022-09-15 09:40:00,321.21,321.21,318.9,318.91,2775.0,288.214,288.214,286.1412,286.1502,2775.0
2022-09-15 09:45:00,318.92,319.52,318.8,319.52,5835.0,286.1592,286.6976,286.0515,286.6976,5835.0
2022-09-15 09:50:00,320.04,320.09,319.5,319.75,2745.0,287.1641,287.209,286.6796,286.9039,2745.0
2022-09-15 09:55:00,319.91,320.47,319.49,320.47,2357.0,287.0475,287.55,286.6706,287.55,2357.0
2022-09-15 10:00:00,320.49,321.07,320.47,320.99,3944.0,287.5679,288.0883,287.55,288.0166,3944.0
2022-09-15 10:05:00,321.15,321.49,320.73,321.0,2500.0,288.1601,288.4652,287.7833,288.0255,2500.0
2022-09-15 10:10:00,320.73,321.3,320.46,321.3,2428.0,287.7833,288.2947,287.541,288.2947,2428.0
2022-09-15 10:15:00,321.33,321.38,321.25,321.38,1301.0,288.3216,288.3665,288.2498,288.3665,1301.0
2022-09-15 10:20:00,321.44,321.96,321.12,321.4,2805.0,288.4203,288.8869,288.1332,288.3844,2805.0
2022-09-15 10:25:00,321.75,321.8,321.05,321.05,2643.0,288.6985,288.7433,288.0704,288.0704,2643.0
2022-09-15 10:30:00,321.69,322.07,321.66,322.07,5756.0,288.6446,288.9856,288.6177,288.9856,5756.0
2022-09-15 10:35:00,321.82,321.83,321.07,321.42,7569.0,288.7613,288.7703,288.0883,288.4024,7569.0
2022-09-15 10:40:00,321.07,321.2,320.17,320.54,1993.0,288.0883,288.205,287.2808,287.6128,1993.0
2022-09-15 10:45:00,320.6,320.75,320.1,320.1,800.0,287.6666,287.8012,287.218,287.218,800.0
2022-09-15 10:50:00,319.99,319.99,319.3,319.46,1929.0,287.1193,287.1193,286.5002,286.6437,1929.0
2022-09-15 10:55:00,319.49,319.5,319.02,319.21,3893.0,286.6706,286.6796,286.2489,286.4194,3893.0
2022-09-15 11:00:00,319.51,319.96,319.12,319.96,2233.0,286.6886,287.0924,286.3386,287.0924,2233.0
2022-09-15 11:05:00,319.99,320.31,319.85,319.85,803.0,287.1193,287.4064,286.9937,286.9937,803.0
2022-09-15 11:10:00,319.27,320.18,319.27,320.18,1525.0,286.4732,287.2898,286.4732,287.2898,1525.0
2022-09-15 11:15:00,319.81,320.24,319.49,320.03,2450.0,286.9578,287.3436,286.6706,287.1552,2450.0
2022-09-15 11:20:00,319.84,320.12,319.68,319.85,2761.0,286.9847,287.2359,286.8411,286.9937,2761.0
2022-09-15 11:25:00,319.85,320.45,319.85,320.17,2775.0,286.9937,287.532,286.9937,287.2808,2775.0
2022-09-15 11:30:00,320.22,320.49,320.17,320.25,2060.0,287.3257,287.5679,287.2808,287.3526,2060.0
2022-09-15 11:35:00,320.56,320.61,319.92,320.18,6215.0,287.6307,287.6756,287.0565,287.2898,6215.0
2022-09-15 11:40:00,320.22,320.35,319.04,319.12,4320.0,287.3257,287.4423,286.2669,286.3386,4320.0
2022-09-15 11:45:00,319.23,319.31,318.55,318.55,2100.0,286.4373,286.5091,285.8272,285.8272,2100.0
2022-09-15 11:50:00,318.48,318.56,317.73,317.83,6207.0,285.7644,285.8362,285.0914,285.1812,6207.0
2022-09-15 11:55:00,317.81,317.96,317.46,317.84,3551.0,285.1632,285.2978,284.8492,285.1901,3551.0
2022-09-15 12:00:00,317.9,318.09,317.83,317.95,1347.0,285.244,285.4145,285.1812,285.2888,1347.0
2022-09-15 12:05:00,317.86,317.86,317.54,317.56,4162.0,285.2081,285.2081,284.921,284.9389,4162.0
2022-09-15 12:10:00,317.32,317.57,317.21,317.21,2043.0,284.7236,284.9479,284.6249,284.6249,2043.0
2022-09-15 12:15:00,317.04,317.28,316.65,317.24,2700.0,284.4723,284.6877,284.1224,284.6518,2700.0
2022-09-15 12:20:00,317.17,317.37,316.87,317.02,1690.0,284.589,284.7684,284.3198,284.4544,1690.0
2022-09-15 12:25:00,316.71,316.71,315.63,315.72,6875.0,284.1762,284.1762,283.2072,283.2879,6875.0
2022-09-15 12:30:00,315.55,316.81,315.5,316.77,4100.0,283.1354,284.2659,283.0905,284.23,4100.0
2022-09-15 12:35:00,316.69,317.09,316.69,316.75,1204.0,284.1583,284.5172,284.1583,284.2121,1204.0
2022-09-15 12:40:00,317.22,317.57,317.09,317.42,3752.0,284.6338,284.9479,284.5172,284.8133,3752.0
2022-09-15 12:45:00,317.29,317.34,316.94,316.94,3810.0,284.6966,284.7415,284.3826,284.3826,3810.0
2022-09-15 12:50:00,316.93,316.96,316.55,316.55,2829.0,284.3736,284.4005,284.0326,284.0326,2829.0
2022-09-15 12:55:00,316.41,316.92,316.41,316.83,3929.0,283.907,284.3646,283.907,284.2839,3929.0
2022-09-15 13:00:00,317.13,318.07,317.13,317.85,3908.0,284.5531,285.3965,284.5531,285.1991,3908.0
2022-09-15 13:05:00,317.85,318.1,317.61,317.91,4308.0,285.1991,285.4234,284.9838,285.2529,4308.0
2022-09-15 13:10:00,317.72,317.97,317.57,317.9,5359.0,285.0825,285.3068,284.9479,285.244,5359.0
2022-09-15 13:15:00,318.0,318.55,317.9,318.55,2546.0,285.3337,285.8272,285.244,285.8272,2546.0
2022-09-15 13:20:00,318.5,318.66,318.42,318.53,2734.0,285.7823,285.9259,285.7106,285.8093,2734.0
2022-09-15 13:25:00,318.49,318.78,318.02,318.26,4200.0,285.7734,286.0336,285.3516,285.567,4200.0
2022-09-15 13:30:00,317.92,318.34,317.82,318.23,2728.0,285.2619,285.6388,285.1722,285.5401,2728.0
2022-09-15 13:35:00,317.77,317.92,317.51,317.55,1384.0,285.1273,285.2619,284.894,284.9299,1384.0
2022-09-15 13:40:00,317.58,317.64,316.95,316.95,1518.0,284.9568,285.0107,284.3916,284.3916,1518.0
2022-09-15 13:45:00,316.84,316.91,316.35,316.38,2925.0,284.2929,284.3557,283.8532,283.8801,2925.0
2022-09-15 13:50:00,316.09,316.21,315.68,315.79,3684.0,283.6199,283.7276,283.252,283.3507,3684.0
2022-09-15 13:55:00,315.87,316.16,315.79,316.13,3378.0,283.4225,283.6827,283.3507,283.6558,3378.0
2022-09-15 14:00:00,316.02,316.02,315.22,315.22,1100.0,283.5571,283.5571,282.8393,282.8393,1100.0
2022-09-15 14:05:00,315.18,315.18,314.63,314.84,13528.0,282.8034,282.8034,282.3099,282.4983,13528.0
2022-09-15 14:10:00,314.85,315.48,314.85,315.47,4129.0,282.5073,283.0726,282.5073,283.0636,4129.0
2022-09-15 14:15:00,315.45,315.99,315.34,315.99,1240.0,283.0456,283.5302,282.9469,283.5302,1240.0
2022-09-15 14:20:00,316.02,316.03,315.73,315.73,2660.0,283.5571,283.5661,283.2969,283.2969,2660.0
2022-09-15 14:25:00,315.89,316.22,315.82,316.19,1276.0,283.4404,283.7365,283.3776,283.7096,1276.0
2022-09-15 14:30:00,316.29,316.73,316.24,316.24,2700.0,283.7994,284.1942,283.7545,283.7545,2700.0
2022-09-15 14:35:00,316.25,316.43,316.01,316.02,1587.0,283.7635,283.925,283.5481,283.5571,1587.0
2022-09-15 14:40:00,316.1,316.22,315.92,316.2,1368.0,283.6289,283.7365,283.4674,283.7186,1368.0
2022-09-15 14:45:00,316.19,316.2,315.56,315.56,2418.0,283.7096,283.7186,283.1443,283.1443,2418.0
2022-09-15 14:50:00,315.24,315.47,315.0,315.43,1147.0,282.8572,283.0636,282.6419,283.0277,1147.0
2022-09-15 14:55:00,315.19,315.42,315.19,315.28,2300.0,282.8124,283.0187,282.8124,282.8931,2300.0
2022-09-15 15:00:00,315.25,315.39,314.83,315.03,2475.0,282.8662,282.9918,282.4893,282.6688,2475.0
2022-09-15 15:05:00,315.06,315.17,314.78,314.87,2823.0,282.6957,282.7944,282.4445,282.5252,2823.0
2022-09-15 15:10:00,314.8,315.18,314.6,314.6,2575.0,282.4624,282.8034,282.283,282.283,2575.0
2022-09-15 15:15:00,314.94,314.99,314.7,314.96,1500.0,282.588,282.6329,282.3727,282.606,1500.0
2022-09-15 15:20:00,314.83,315.62,314.83,315.62,2900.0,282.4893,283.1982,282.4893,283.1982,2900.0
2022-09-15 15:25:00,315.48,315.54,314.91,315.21,2100.0,283.0726,283.1264,282.5611,282.8303,2100.0
2022-09-15 15:30:00,315.03,315.28,314.51,314.68,5308.0,282.6688,282.8931,282.2022,282.3547,5308.0
2022-09-15 15:35:00,314.55,314.55,314.18,314.49,3544.0,282.2381,282.2381,281.9061,282.1843,3544.0
2022-09-15 15:40:00,314.46,314.48,314.04,314.17,5303.0,282.1573,282.1753,281.7805,281.8971,5303.0
2022-09-15 15:45:00,314.06,314.49,314.05,314.21,4521.0,281.7984,282.1843,281.7895,281.933,4521.0
2022-09-15 15:50:00,314.4,314.73,313.3,313.75,12452.0,282.1035,282.3996,281.1165,281.5203,12452.0
2022-09-15 15:55:00,313.67,314.0,313.46,313.68,27741.0,281.4485,281.7446,281.2601,281.4575,27741.0
2022-09-16 09:30:00,314.03,314.03,310.74,311.92,135035.0,281.7715,281.7715,278.8195,279.8783,135035.0
2022-09-16 09:35:00,312.33,314.73,312.33,314.61,8363.0,280.2461,282.3996,280.2461,282.2919,8363.0
2022-09-16 09:40:00,314.17,314.59,313.88,314.01,5924.0,281.8971,282.274,281.6369,281.7536,5924.0
2022-09-16 09:45:00,313.89,314.42,311.81,311.85,4394.0,281.6459,282.1215,279.7796,279.8155,4394.0
2022-09-16 09:50:00,311.76,312.1,310.73,311.46,20296.0,279.7347,280.0398,278.8105,279.4655,20296.0
2022-09-16 09:55:00,311.56,312.4,310.86,312.4,1507.0,279.5552,280.309,278.9271,280.309,1507.0
2022-09-16 10:00:00,311.63,311.89,310.99,311.85,1699.0,279.6181,279.8513,279.0438,279.8155,1699.0
2022-09-16 10:05:00,311.58,312.63,311.58,312.18,1504.0,279.5732,280.5153,279.5732,280.1116,1504.0
2022-09-16 10:10:00,311.77,311.77,310.98,311.14,1700.0,279.7437,279.7437,279.0348,279.1784,1700.0
2022-09-16 10:15:00,311.4,311.57,310.28,310.28,1545.0,279.4117,279.5642,278.4067,278.4067,1545.0
2022-09-16 10:20:00,310.02,310.64,309.71,310.26,5324.0,278.1734,278.7297,277.8953,278.3888,5324.0
2022-09-16 10:25:00,310.18,310.55,309.9,309.96,9944.0,278.317,278.649,278.0658,278.1196,9944.0
2022-09-16 10:30:00,310.11,310.16,309.56,309.56,1805.0,278.2542,278.2991,277.7607,277.7607,1805.0
2022-09-16 10:35:00,309.72,310.52,309.63,310.51,2020.0,277.9043,278.6221,277.8235,278.6131,2020.0
2022-09-16 10:40:00,310.86,311.0,310.27,310.63,12657.0,278.9271,279.0528,278.3978,278.7208,12657.0
2022-09-16 10:45:00,310.84,311.64,310.84,310.89,3736.0,278.9092,279.627,278.9092,278.9541,3736.0
2022-09-16 10:50:00,310.67,311.43,310.64,311.2,2800.0,278.7567,279.4386,278.7297,279.2322,2800.0
2022-09-16 10:55:00,311.2,311.2,310.04,310.33,3666.0,279.2322,279.2322,278.1914,278.4516,3666.0
2022-09-16 11:00:00,310.53,311.04,310.05,310.43,2837.0,278.631,279.0887,278.2004,278.5413,2837.0
2022-09-16 11:05:00,310.53,311.34,310.53,311.26,2911.0,278.631,279.3578,278.631,279.2861,2911.0
2022-09-16 11:10:00,310.96,311.48,310.92,311.13,2011.0,279.0169,279.4835,278.981,279.1694,2011.0
2022-09-16 11:15:00,311.0,312.56,310.98,312.13,5238.0,279.0528,280.4525,279.0348,280.0667,5238.0
2022-09-16 11:20:00,312.16,312.16,311.59,311.66,1713.0,280.0936,280.0936,279.5822,279.645,1713.0
2022-09-16 11:25:00,311.6,311.73,311.01,311.31,2700.0,279.5911,279.7078,279.0617,279.3309,2700.0
2022-09-16 11:30:00,311.04,312.67,311.03,312.54,7810.0,279.0887,280.5512,279.0797,280.4346,7810.0
2022-09-16 11:35:00,312.51,312.51,311.08,311.22,6578.0,280.4077,280.4077,279.1245,279.2502,6578.0
2022-09-16 11:40:00,311.19,311.87,311.15,311.8,3536.0,279.2233,279.8334,279.1874,279.7706,3536.0
2022-09-16 11:45:00,311.7,311.7,311.15,311.15,3679.0,279.6809,279.6809,279.1874,279.1874,3679.0
2022-09-16 11:50:00,310.91,311.4,310.86,311.4,2357.0,278.972,279.4117,278.9271,279.4117,2357.0
2022-09-16 11:55:00,311.26,311.64,311.16,311.53,1321.0,279.2861,279.627,279.1963,279.5283,1321.0
2022-09-16 12:00:00,311.22,311.59,311.22,311.43,900.0,279.2502,279.5822,279.2502,279.4386,900.0
2022-09-16 12:05:00,311.37,311.56,311.08,311.21,1701.0,279.3848,279.5552,279.1245,279.2412,1701.0
2022-09-16 12:10:00,310.89,311.43,310.85,311.43,2201.0,278.9541,279.4386,278.9182,279.4386,2201.0
2022-09-16 12:15:00,311.49,311.61,310.9,311.21,2441.0,279.4924,279.6001,278.963,279.2412,2441.0
2022-09-16 12:20:00,310.95,311.41,310.82,311.41,2448.0,279.0079,279.4207,278.8913,279.4207,2448.0
2022-09-16 12:25:00,311.17,311.31,310.86,310.86,1400.0,279.2053,279.3309,278.9271,278.9271,1400.0
2022-09-16 12:30:00,310.82,310.89,310.51,310.75,2500.0,278.8913,278.9541,278.6131,278.8284,2500.0
2022-09-16 12:35:00,310.63,310.63,310.43,310.43,434.0,278.7208,278.7208,278.5413,278.5413,434.0
2022-09-16 12:40:00,310.58,311.33,310.48,311.33,1500.0,278.6759,279.3489,278.5862,279.3489,1500.0
2022-09-16 12:45:00,311.28,311.57,310.98,311.57,2106.0,279.304,279.5642,279.0348,279.5642,2106.0
2022-09-16 12:50:00,311.56,311.75,311.34,311.35,1700.0,279.5552,279.7257,279.3578,279.3668,1700.0
2022-09-16 12:55:00,311.09,311.5,311.08,311.42,1561.0,279.1335,279.5014,279.1245,279.4296,1561.0
2022-09-16 13:00:00,311.44,311.44,311.11,311.15,1525.0,279.4476,279.4476,279.1515,279.1874,1525.0
2022-09-16 13:05:00,311.04,311.11,310.86,311.01,2236.0,279.0887,279.1515,278.9271,279.0617,2236.0
2022-09-16 13:10:00,311.06,311.24,310.62,310.67,1820.0,279.1066,279.2681,278.7118,278.7567,1820.0
2022-09-16 13:15:00,310.76,311.07,310.76,310.77,2839.0,278.8374,279.1156,278.8374,278.8464,2839.0
2022-09-16 13:20:00,310.86,311.24,310.74,311.0,5169.0,278.9271,279.2681,278.8195,279.0528,5169.0
2022-09-16 13:25:00,311.16,311.32,310.91,311.22,2770.0,279.1963,279.3399,278.972,279.2502,2770.0
2022-09-16 13:30:00,311.28,311.79,311.17,311.17,8968.0,279.304,279.7616,279.2053,279.2053,8968.0
2022-09-16 13:35:00,311.34,311.99,311.32,311.8,5291.0,279.3578,279.9411,279.3399,279.7706,5291.0
2022-09-16 13:40:00,311.87,312.08,311.65,311.82,2105.0,279.8334,280.0218,279.636,279.7885,2105.0
2022-09-16 13:45:00,312.01,312.01,311.66,311.66,2218.0,279.959,279.959,279.645,279.645,2218.0
2022-09-16 13:50:00,311.58,311.9,311.28,311.28,4570.0,279.5732,279.8603,279.304,279.304,4570.0
2022-09-16 13:55:00,311.28,311.73,311.24,311.72,4903.0,279.304,279.7078,279.2681,279.6988,4903.0
2022-09-16 14:00:00,311.88,312.68,311.77,312.43,9155.0,279.8424,280.5602,279.7437,280.3359,9155.0
2022-09-16 14:05:00,312.42,312.44,311.98,312.39,3680.0,280.3269,280.3448,279.9321,280.3,3680.0
2022-09-16 14:10:00,312.33,312.92,312.31,312.45,7022.0,280.2461,280.7755,280.2282,280.3538,7022.0
2022-09-16 14:15:00,312.51,313.25,312.4,312.81,11791.0,280.4077,281.0716,280.309,280.6768,11791.0
2022-09-16 14:20:00,312.81,312.95,312.6,312.6,4682.0,280.6768,280.8025,280.4884,280.4884,4682.0
2022-09-16 14:25:00,312.81,313.32,312.23,312.23,12713.0,280.6768,281.1344,280.1564,280.1564,12713.0
2022-09-16 14:30:00,312.24,312.64,311.98,312.29,8129.0,280.1654,280.5243,279.9321,280.2103,8129.0
2022-09-16 14:35:00,312.19,312.45,311.73,312.03,13715.0,280.1205,280.3538,279.7078,279.977,13715.0
2022-09-16 14:40:00,311.89,312.03,311.84,311.85,5615.0,279.8513,279.977,279.8065,279.8155,5615.0
2022-09-16 14:45:00,311.85,311.93,311.43,311.81,5798.0,279.8155,279.8872,279.4386,279.7796,5798.0
2022-09-16 14:50:00,311.73,311.82,311.49,311.75,4275.0,279.7078,279.7885,279.4924,279.7257,4275.0
2022-09-16 14:55:00,311.7,311.87,311.25,311.49,13160.0,279.6809,279.8334,279.2771,279.4924,13160.0
2022-09-16 15:00:00,311.44,311.77,311.44,311.7,5632.0,279.4476,279.7437,279.4476,279.6809,5632.0
2022-09-16 15:05:00,311.6,312.6,311.6,312.36,20087.0,279.5911,280.4884,279.5911,280.2731,20087.0
2022-09-16 15:10:00,312.19,312.22,311.13,311.31,4643.0,280.1205,280.1474,279.1694,279.3309,4643.0
2022-09-16 15:15:00,311.31,311.38,310.95,311.17,4701.0,279.3309,279.3937,279.0079,279.2053,4701.0
2022-09-16 15:20:00,311.35,312.49,311.27,311.94,12197.0,279.3668,280.3897,279.295,279.8962,12197.0
2022-09-16 15:25:00,312.05,312.29,311.94,312.13,4257.0,279.9949,280.2103,279.8962,280.0667,4257.0
2022-09-16 15:30:00,312.1,312.63,311.63,312.26,6561.0,280.0398,280.5153,279.6181,280.1833,6561.0
2022-09-16 15:35:00,312.15,312.86,312.06,312.69,7979.0,280.0846,280.7217,280.0039,280.5692,7979.0
2022-09-16 15:40:00,312.84,312.99,312.66,312.82,8703.0,280.7038,280.8383,280.5422,280.6858,8703.0
2022-09-16 15:45:00,312.96,313.0,312.25,312.69,10519.0,280.8114,280.8473,280.1744,280.5692,10519.0
2022-09-16 15:50:00,312.65,313.02,311.95,312.15,28195.0,280.5333,280.8653,279.9052,280.0846,28195.0
2022-09-16 15:55:00,311.99,314.1,311.88,312.88,113834.0,279.9411,281.8343,279.8424,280.7396,113834.0
2022-09-19 09:30:00,311.52,311.82,310.13,310.55,11008.0,279.5194,279.7885,278.2721,278.649,11008.0
2022-09-19 09:35:00,310.12,310.12,308.85,308.85,2206.0,278.2632,278.2632,277.1236,277.1236,2206.0
2022-09-19 09:40:00,308.85,310.06,308.84,309.22,2264.0,277.1236,278.2093,277.1147,277.4556,2264.0
2022-09-19 09:45:00,309.34,309.82,308.86,309.35,1971.0,277.5633,277.994,277.1326,277.5723,1971.0
2022-09-19 09:50:00,309.64,309.7,309.07,309.07,1087.0,277.8325,277.8863,277.321,277.321,1087.0
2022-09-19 09:55:00,308.78,308.78,308.1,308.1,1865.0,277.0608,277.0608,276.4507,276.4507,1865.0
2022-09-19 10:00:00,307.68,307.77,307.07,307.1,3931.0,276.0738,276.1546,275.5265,275.5534,3931.0
2022-09-19 10:05:00,307.36,307.71,307.04,307.43,6528.0,275.7867,276.1007,275.4996,275.8495,6528.0
2022-09-19 10:10:00,307.67,309.49,307.67,308.65,2242.0,276.0648,277.6979,276.0648,276.9442,2242.0
2022-09-19 10:15:00,308.44,308.73,308.44,308.47,1018.0,276.7557,277.016,276.7557,276.7827,1018.0
2022-09-19 10:20:00,308.79,309.31,308.57,309.31,1500.0,277.0698,277.5364,276.8724,277.5364,1500.0
2022-09-19 10:25:00,309.31,309.89,309.22,309.78,1961.0,277.5364,278.0568,277.4556,277.9581,1961.0
2022-09-19 10:30:00,309.9,309.9,309.12,309.5,3888.0,278.0658,278.0658,277.3659,277.7069,3888.0
2022-09-19 10:35:00,309.71,310.18,309.53,309.59,3299.0,277.8953,278.317,277.7338,277.7876,3299.0
2022-09-19 10:40:00,309.86,310.03,309.76,309.76,4342.0,278.0299,278.1824,277.9401,277.9401,4342.0
2022-09-19 10:45:00,309.8,310.21,309.8,310.06,2833.0,277.976,278.3439,277.976,278.2093,2833.0
2022-09-19 10:50:00,309.93,310.01,309.49,309.55,1717.0,278.0927,278.1645,277.6979,277.7517,1717.0
2022-09-19 10:55:00,309.56,309.59,309.51,309.54,1018.0,277.7607,277.7876,277.7158,277.7427,1018.0
2022-09-19 11:00:00,309.56,310.0,309.37,309.63,1814.0,277.7607,278.1555,277.5902,277.8235,1814.0
2022-09-19 11:05:00,309.54,309.88,309.42,309.88,8460.0,277.7427,278.0478,277.6351,278.0478,8460.0
2022-09-19 11:10:00,310.02,310.52,309.99,309.99,3927.0,278.1734,278.6221,278.1465,278.1465,3927.0
2022-09-19 11:15:00,309.96,311.22,309.96,310.9,2505.0,278.1196,279.2502,278.1196,278.963,2505.0
2022-09-19 11:20:00,310.87,311.04,310.51,310.58,4975.0,278.9361,279.0887,278.6131,278.6759,4975.0
2022-09-19 11:25:00,310.65,310.73,310.35,310.35,1700.0,278.7387,278.8105,278.4695,278.4695,1700.0
2022-09-19 11:30:00,310.35,310.56,310.31,310.56,900.0,278.4695,278.658,278.4336,278.658,900.0
2022-09-19 11:35:00,310.31,310.31,309.96,310.3,1893.0,278.4336,278.4336,278.1196,278.4247,1893.0
2022-09-19 11:40:00,310.14,310.36,310.14,310.36,1310.0,278.2811,278.4785,278.2811,278.4785,1310.0
2022-09-19 11:45:00,310.37,311.2,310.37,310.84,2926.0,278.4875,279.2322,278.4875,278.9092,2926.0
2022-09-19 11:50:00,310.89,310.89,310.68,310.72,1511.0,278.9541,278.9541,278.7656,278.8015,1511.0
2022-09-19 11:55:00,310.59,310.59,310.47,310.56,394.0,278.6849,278.6849,278.5772,278.658,394.0
2022-09-19 12:00:00,310.67,310.92,310.66,310.8,1060.0,278.7567,278.981,278.7477,278.8733,1060.0
2022-09-19 12:05:00,310.5,310.88,310.07,310.88,1254.0,278.6041,278.9451,278.2183,278.9451,1254.0
2022-09-19 12:10:00,310.72,310.91,310.7,310.76,2643.0,278.8015,278.972,278.7836,278.8374,2643.0
2022-09-19 12:15:00,310.77,310.89,310.72,310.81,5795.0,278.8464,278.9541,278.8015,278.8823,5795.0
2022-09-19 12:20:00,310.64,310.69,310.32,310.49,2357.0,278.7297,278.7746,278.4426,278.5952,2357.0
2022-09-19 12:25:00,310.45,310.72,310.41,310.72,900.0,278.5593,278.8015,278.5234,278.8015,900.0
2022-09-19 12:30:00,310.55,311.03,310.52,310.97,3984.0,278.649,279.0797,278.6221,279.0258,3984.0
2022-09-19 12:35:00,310.95,311.01,310.68,310.81,8075.0,279.0079,279.0617,278.7656,278.8823,8075.0
2022-09-19 12:40:00,310.77,310.85,310.59,310.85,2062.0,278.8464,278.9182,278.6849,278.9182,2062.0
2022-09-19 12:45:00,310.85,311.02,310.71,310.82,1657.0,278.9182,279.0707,278.7926,278.8913,1657.0
2022-09-19 12:50:00,310.85,311.01,310.84,310.84,801.0,278.9182,279.0617,278.9092,278.9092,801.0
2022-09-19 12:55:00,311.1,311.1,310.84,310.84,963.0,279.1425,279.1425,278.9092,278.9092,963.0
2022-09-19 13:00:00,310.9,311.0,310.77,311.0,1101.0,278.963,279.0528,278.8464,279.0528,1101.0
2022-09-19 13:05:00,311.11,311.11,310.53,310.81,1893.0,279.1515,279.1515,278.631,278.8823,1893.0
2022-09-19 13:10:00,310.78,310.86,310.55,310.84,2521.0,278.8554,278.9271,278.649,278.9092,2521.0
2022-09-19 13:15:00,310.75,311.09,310.75,311.09,1400.0,278.8284,279.1335,278.8284,279.1335,1400.0
2022-09-19 13:20:00,311.11,311.51,311.07,311.43,3282.0,279.1515,279.5104,279.1156,279.4386,3282.0
2022-09-19 13:25:00,311.47,311.67,311.28,311.31,1600.0,279.4745,279.6539,279.304,279.3309,1600.0
2022-09-19 13:30:00,311.29,311.29,311.29,311.29,100.0,279.313,279.313,279.313,279.313,100.0
2022-09-19 13:35:00,311.29,311.33,310.89,311.27,2598.0,279.313,279.3489,278.9541,279.295,2598.0
2022-09-19 13:40:00,311.29,311.72,311.29,311.72,1896.0,279.313,279.6988,279.313,279.6988,1896.0
2022-09-19 13:45:00,311.91,312.06,311.91,312.0,1419.0,279.8693,280.0039,279.8693,279.95,1419.0
2022-09-19 13:50:00,311.86,312.01,311.57,311.58,1527.0,279.8244,279.959,279.5642,279.5732,1527.0
2022-09-19 13:55:00,311.67,311.85,311.65,311.85,801.0,279.6539,279.8155,279.636,279.8155,801.0
2022-09-19 14:00:00,311.7,311.88,311.55,311.56,4872.0,279.6809,279.8424,279.5463,279.5552,4872.0
2022-09-19 14:05:00,311.56,311.57,310.99,311.39,4135.0,279.5552,279.5642,279.0438,279.4027,4135.0
2022-09-19 14:10:00,311.5,311.5,311.26,311.26,708.0,279.5014,279.5014,279.2861,279.2861,708.0
2022-09-19 14:15:00,311.43,311.8,311.41,311.74,1065.0,279.4386,279.7706,279.4207,279.7168,1065.0
2022-09-19 14:20:00,311.86,311.91,311.38,311.56,2239.0,279.8244,279.8693,279.3937,279.5552,2239.0
2022-09-19 14:25:00,311.45,311.45,311.29,311.41,1842.0,279.4565,279.4565,279.313,279.4207,1842.0
2022-09-19 14:30:00,311.43,311.49,311.4,311.46,3030.0,279.4386,279.4924,279.4117,279.4655,3030.0
2022-09-19 14:35:00,311.36,311.36,311.0,311.24,5186.0,279.3758,279.3758,279.0528,279.2681,5186.0
2022-09-19 14:40:00,311.09,311.17,311.0,311.0,2317.0,279.1335,279.2053,279.0528,279.0528,2317.0
2022-09-19 14:45:00,311.1,311.1,311.02,311.07,400.0,279.1425,279.1425,279.0707,279.1156,400.0
2022-09-19 14:50:00,311.04,311.17,311.02,311.17,4247.0,279.0887,279.2053,279.0707,279.2053,4247.0
2022-09-19 14:55:00,311.22,311.23,311.0,311.08,2856.0,279.2502,279.2591,279.0528,279.1245,2856.0
2022-09-19 15:00:00,311.09,311.7,311.08,311.64,10903.0,279.1335,279.6809,279.1245,279.627,10903.0
2022-09-19 15:05:00,311.8,311.94,311.7,311.8,4059.0,279.7706,279.8962,279.6809,279.7706,4059.0
2022-09-19 15:10:00,311.75,312.97,311.69,312.61,2823.0,279.7257,280.8204,279.6719,280.4974,2823.0
2022-09-19 15:15:00,312.78,312.87,312.68,312.68,1551.0,280.6499,280.7307,280.5602,280.5602,1551.0
2022-09-19 15:20:00,312.64,312.64,312.11,312.19,1850.0,280.5243,280.5243,280.0487,280.1205,1850.0
2022-09-19 15:25:00,312.31,312.31,311.7,311.73,2727.0,280.2282,280.2282,279.6809,279.7078,2727.0
2022-09-19 15:30:00,311.86,312.12,311.81,312.06,3021.0,279.8244,280.0577,279.7796,280.0039,3021.0
2022-09-19 15:35:00,311.97,312.19,311.78,312.13,3806.0,279.9231,280.1205,279.7526,280.0667,3806.0
2022-09-19 15:40:00,312.14,312.64,312.14,312.63,2533.0,280.0757,280.5243,280.0757,280.5153,2533.0
2022-09-19 15:45:00,312.55,312.98,312.43,312.61,4233.0,280.4435,280.8294,280.3359,280.4974,4233.0
2022-09-19 15:50:00,312.57,312.57,312.1,312.37,10759.0,280.4615,280.4615,280.0398,280.282,10759.0
2022-09-19 15:55:00,312.35,312.63,311.89,312.5,40472.0,280.2641,280.5153,279.8513,280.3987,40472.0
2022-09-20 09:30:00,309.83,309.83,308.94,308.94,6171.0,278.003,278.003,277.2044,277.2044,6171.0
2022-09-20 09:35:00,307.95,308.85,307.62,307.62,3788.0,276.3161,277.1236,276.02,276.02,3788.0
2022-09-20 09:40:00,307.4,307.75,307.27,307.73,1688.0,275.8226,276.1366,275.7059,276.1187,1688.0
2022-09-20 09:45:00,307.64,307.99,306.53,306.54,2959.0,276.0379,276.352,275.0419,275.0509,2959.0
2022-09-20 09:50:00,306.63,306.63,305.08,305.6,3875.0,275.1317,275.1317,273.7409,274.2075,3875.0
2022-09-20 09:55:00,305.4,305.55,304.79,304.8,2488.0,274.028,274.1626,273.4807,273.4897,2488.0
2022-09-20 10:00:00,304.61,304.61,303.87,304.31,2711.0,273.3192,273.3192,272.6552,273.05,2711.0
2022-09-20 10:05:00,304.31,305.15,304.31,305.13,3474.0,273.05,273.8037,273.05,273.7858,3474.0
2022-09-20 10:10:00,305.16,305.26,304.01,304.4,4875.0,273.8127,273.9024,272.7808,273.1307,4875.0
2022-09-20 10:15:00,304.2,304.54,303.83,304.1,4692.0,272.9513,273.2564,272.6193,272.8616,4692.0
2022-09-20 10:20:00,303.91,304.4,303.9,304.02,3787.0,272.6911,273.1307,272.6821,272.7898,3787.0
2022-09-20 10:25:00,304.16,304.23,303.74,304.05,3429.0,272.9154,272.9782,272.5385,272.8167,3429.0
2022-09-20 10:30:00,303.95,304.51,303.78,304.11,2978.0,272.727,273.2294,272.5744,272.8705,2978.0
2022-09-20 10:35:00,303.96,305.21,303.96,305.19,4504.0,272.7359,273.8575,272.7359,273.8396,4504.0
2022-09-20 10:40:00,305.29,306.54,305.29,305.86,3720.0,273.9293,275.0509,273.9293,274.4408,3720.0
2022-09-20 10:45:00,305.62,306.16,305.41,306.16,1000.0,274.2254,274.71,274.037,274.71,1000.0
2022-09-20 10:50:00,306.73,306.87,306.16,306.16,1105.0,275.2214,275.347,274.71,274.71,1105.0
2022-09-20 10:55:00,306.36,306.41,306.19,306.27,4042.0,274.8894,274.9343,274.7369,274.8087,4042.0
2022-09-20 11:00:00,306.24,306.29,306.05,306.25,900.0,274.7817,274.8266,274.6113,274.7907,900.0
2022-09-20 11:05:00,306.32,306.63,306.32,306.63,533.0,274.8535,275.1317,274.8535,275.1317,533.0
2022-09-20 11:10:00,306.47,306.9,306.28,306.54,1733.0,274.9881,275.3739,274.8176,275.0509,1733.0
2022-09-20 11:15:00,306.45,306.57,306.1,306.1,500.0,274.9702,275.0778,274.6561,274.6561,500.0
2022-09-20 11:20:00,305.63,305.63,305.28,305.28,638.0,274.2344,274.2344,273.9204,273.9204,638.0
2022-09-20 11:25:00,304.85,305.08,304.74,305.0,1293.0,273.5345,273.7409,273.4358,273.6691,1293.0
2022-09-20 11:30:00,304.79,304.89,304.44,304.89,1051.0,273.4807,273.5704,273.1666,273.5704,1051.0
2022-09-20 11:35:00,305.4,305.52,305.21,305.33,1807.0,274.028,274.1357,273.8575,273.9652,1807.0
2022-09-20 11:40:00,305.43,305.87,305.43,305.87,300.0,274.0549,274.4497,274.0549,274.4497,300.0
2022-09-20 11:45:00,306.15,306.46,305.93,306.23,2719.0,274.701,274.9791,274.5036,274.7728,2719.0
2022-09-20 11:50:00,306.15,307.21,306.07,307.13,13057.0,274.701,275.6521,274.6292,275.5803,13057.0
2022-09-20 11:55:00,307.24,307.62,307.24,307.62,1702.0,275.679,276.02,275.679,276.02,1702.0
2022-09-20 12:00:00,307.65,307.71,307.4,307.57,1798.0,276.0469,276.1007,275.8226,275.9751,1798.0
2022-09-20 12:05:00,307.67,307.73,307.35,307.35,710.0,276.0648,276.1187,275.7777,275.7777,710.0
2022-09-20 12:10:00,307.44,307.6,306.99,306.99,1185.0,275.8585,276.002,275.4547,275.4547,1185.0
2022-09-20 12:15:00,307.03,307.03,306.99,306.99,200.0,275.4906,275.4906,275.4547,275.4547,200.0
2022-09-20 12:20:00,306.88,307.16,306.81,306.81,1259.0,275.356,275.6072,275.2932,275.2932,1259.0
2022-09-20 12:25:00,307.03,307.04,306.36,306.36,542.0,275.4906,275.4996,274.8894,274.8894,542.0
2022-09-20 12:30:00,306.19,306.24,305.82,305.97,1751.0,274.7369,274.7817,274.4049,274.5395,1751.0
2022-09-20 12:35:00,305.99,305.99,305.79,305.84,1152.0,274.5574,274.5574,274.378,274.4228,1152.0
2022-09-20 12:40:00,305.81,305.86,305.75,305.75,500.0,274.3959,274.4408,274.3421,274.3421,500.0
2022-09-20 12:45:00,305.75,306.27,305.75,306.26,800.0,274.3421,274.8087,274.3421,274.7997,800.0
2022-09-20 12:50:00,306.1,306.21,305.73,306.1,1484.0,274.6561,274.7548,274.3241,274.6561,1484.0
2022-09-20 12:55:00,306.27,306.27,305.97,305.98,944.0,274.8087,274.8087,274.5395,274.5484,944.0
2022-09-20 13:00:00,305.98,305.98,305.69,305.8,600.0,274.5484,274.5484,274.2882,274.3869,600.0
2022-09-20 13:05:00,305.59,305.98,305.59,305.71,705.0,274.1985,274.5484,274.1985,274.3062,705.0
2022-09-20 13:10:00,305.7,305.7,305.62,305.67,1021.0,274.2972,274.2972,274.2254,274.2703,1021.0
2022-09-20 13:15:00,305.62,305.91,305.49,305.83,2015.0,274.2254,274.4856,274.1088,274.4139,2015.0
2022-09-20 13:20:00,305.99,306.12,305.96,306.12,1595.0,274.5574,274.6741,274.5305,274.6741,1595.0
2022-09-20 13:25:00,306.38,306.38,305.57,305.57,1518.0,274.9074,274.9074,274.1806,274.1806,1518.0
2022-09-20 13:30:00,305.6,305.6,305.49,305.56,500.0,274.2075,274.2075,274.1088,274.1716,500.0
2022-09-20 13:35:00,305.63,305.95,305.6,305.8,1413.0,274.2344,274.5215,274.2075,274.3869,1413.0
2022-09-20 13:40:00,305.77,305.85,305.76,305.81,1207.0,274.36,274.4318,274.351,274.3959,1207.0
2022-09-20 13:45:00,305.82,305.82,305.23,305.23,2528.0,274.4049,274.4049,273.8755,273.8755,2528.0
2022-09-20 13:50:00,305.08,305.08,304.59,304.91,14444.0,273.7409,273.7409,273.3012,273.5884,14444.0
2022-09-20 13:55:00,304.87,304.89,304.19,304.77,3465.0,273.5525,273.5704,272.9423,273.4627,3465.0
2022-09-20 14:00:00,304.69,304.69,304.31,304.42,3530.0,273.391,273.391,273.05,273.1487,3530.0
2022-09-20 14:05:00,304.39,305.18,304.28,304.93,7288.0,273.1218,273.8306,273.0231,273.6063,7288.0
2022-09-20 14:10:00,305.08,305.08,304.53,304.84,918.0,273.7409,273.7409,273.2474,273.5255,918.0
2022-09-20 14:15:00,304.84,305.42,304.82,305.42,3167.0,273.5255,274.046,273.5076,274.046,3167.0
2022-09-20 14:20:00,305.57,306.19,305.57,306.06,1900.0,274.1806,274.7369,274.1806,274.6202,1900.0
2022-09-20 14:25:00,305.86,305.93,305.68,305.82,900.0,274.4408,274.5036,274.2793,274.4049,900.0
2022-09-20 14:30:00,305.74,305.74,305.21,305.21,1407.0,274.3331,274.3331,273.8575,273.8575,1407.0
2022-09-20 14:35:00,305.21,305.28,305.03,305.03,3260.0,273.8575,273.9204,273.696,273.696,3260.0
2022-09-20 14:40:00,304.89,304.89,304.38,304.57,3070.0,273.5704,273.5704,273.1128,273.2833,3070.0
2022-09-20 14:45:00,304.71,306.17,304.56,306.17,5212.0,273.4089,274.7189,273.2743,274.7189,5212.0
2022-09-20 14:50:00,306.13,306.16,305.47,305.61,2119.0,274.683,274.71,274.0908,274.2165,2119.0
2022-09-20 14:55:00,305.58,306.06,305.58,305.64,1627.0,274.1895,274.6202,274.1895,274.2434,1627.0
2022-09-20 15:00:00,305.64,306.31,305.64,306.09,1400.0,274.2434,274.8445,274.2434,274.6471,1400.0
2022-09-20 15:05:00,306.11,306.11,305.58,305.58,1461.0,274.6651,274.6651,274.1895,274.1895,1461.0
2022-09-20 15:10:00,305.6,305.72,305.52,305.62,800.0,274.2075,274.3152,274.1357,274.2254,800.0
2022-09-20 15:15:00,305.42,305.49,305.32,305.47,1351.0,274.046,274.1088,273.9562,274.0908,1351.0
2022-09-20 15:20:00,305.57,305.95,305.45,305.7,2594.0,274.1806,274.5215,274.0729,274.2972,2594.0
2022-09-20 15:25:00,305.58,305.98,305.58,305.93,4205.0,274.1895,274.5484,274.1895,274.5036,4205.0
2022-09-20 15:30:00,305.86,306.84,305.62,306.44,7621.0,274.4408,275.3201,274.2254,274.9612,7621.0
2022-09-20 15:35:00,306.58,307.34,306.58,307.22,4436.0,275.0868,275.7687,275.0868,275.6611,4436.0
2022-09-20 15:40:00,307.13,307.57,307.06,307.12,5069.0,275.5803,275.9751,275.5175,275.5713,5069.0
2022-09-20 15:45:00,307.37,307.39,306.62,306.68,4952.0,275.7957,275.8136,275.1227,275.1765,4952.0
2022-09-20 15:50:00,306.62,306.77,306.07,306.44,9906.0,275.1227,275.2573,274.6292,274.9612,9906.0
2022-09-20 15:55:00,306.35,306.43,305.83,306.41,35923.0,274.8804,274.9522,274.4139,274.9343,35923.0
2022-09-21 09:30:00,307.77,307.95,306.87,307.95,4563.0,276.1546,276.3161,275.347,276.3161,4563.0
2022-09-21 09:35:00,307.93,308.95,307.79,308.95,1100.0,276.2981,277.2134,276.1725,277.2134,1100.0
2022-09-21 09:40:00,307.61,307.62,307.41,307.48,400.0,276.011,276.02,275.8315,275.8944,400.0
2022-09-21 09:45:00,307.5,308.35,307.38,307.53,2079.0,275.9123,276.675,275.8046,275.9392,2079.0
2022-09-21 09:50:00,307.92,308.42,307.92,308.06,800.0,276.2892,276.7378,276.2892,276.4148,800.0
2022-09-21 09:55:00,308.09,308.25,307.98,308.06,1306.0,276.4417,276.5853,276.343,276.4148,1306.0
2022-09-21 10:00:00,307.99,308.94,307.86,308.94,2020.0,276.352,277.2044,276.2353,277.2044,2020.0
2022-09-21 10:05:00,308.85,308.92,307.98,308.92,1248.0,277.1236,277.1864,276.343,277.1864,1248.0
2022-09-21 10:10:00,308.74,309.75,308.73,309.75,520.0,277.0249,277.9312,277.016,277.9312,520.0
2022-09-21 10:15:00,309.12,309.21,308.8,309.06,1080.0,277.3659,277.4466,277.0788,277.3121,1080.0
2022-09-21 10:20:00,309.23,309.55,309.08,309.32,2044.0,277.4646,277.7517,277.33,277.5453,2044.0
2022-09-21 10:25:00,309.36,309.43,309.21,309.43,500.0,277.5812,277.644,277.4466,277.644,500.0
2022-09-21 10:30:00,309.36,309.7,309.26,309.26,1000.0,277.5812,277.8863,277.4915,277.4915,1000.0
2022-09-21 10:35:00,309.25,309.69,309.23,309.23,2936.0,277.4825,277.8773,277.4646,277.4646,2936.0
2022-09-21 10:40:00,309.13,309.14,308.92,308.93,640.0,277.3749,277.3838,277.1864,277.1954,640.0
2022-09-21 10:45:00,308.89,308.92,308.58,308.58,1177.0,277.1595,277.1864,276.8814,276.8814,1177.0
2022-09-21 10:50:00,308.75,309.51,308.75,309.26,1709.0,277.0339,277.7158,277.0339,277.4915,1709.0
2022-09-21 10:55:00,309.2,309.2,308.58,308.63,600.0,277.4377,277.4377,276.8814,276.9262,600.0
2022-09-21 11:00:00,308.81,308.84,308.1,308.1,2700.0,277.0877,277.1147,276.4507,276.4507,2700.0
2022-09-21 11:05:00,308.06,308.33,308.06,308.23,846.0,276.4148,276.657,276.4148,276.5673,846.0
2022-09-21 11:10:00,308.41,308.41,308.41,308.41,100.0,276.7288,276.7288,276.7288,276.7288,100.0
2022-09-21 11:15:00,308.46,308.47,308.26,308.26,1100.0,276.7737,276.7827,276.5942,276.5942,1100.0
2022-09-21 11:20:00,308.41,308.56,308.41,308.56,600.0,276.7288,276.8634,276.7288,276.8634,600.0
2022-09-21 11:25:00,308.71,308.72,308.33,308.34,600.0,276.998,277.007,276.657,276.666,600.0
2022-09-21 11:30:00,308.51,308.54,308.17,308.18,1100.0,276.8186,276.8455,276.5135,276.5224,1100.0
2022-09-21 11:35:00,308.36,308.52,308.05,308.52,2974.0,276.684,276.8275,276.4058,276.8275,2974.0
2022-09-21 11:40:00,308.43,308.48,308.25,308.25,1401.0,276.7468,276.7916,276.5853,276.5853,1401.0
2022-09-21 11:45:00,308.05,308.05,307.95,307.95,200.0,276.4058,276.4058,276.3161,276.3161,200.0
2022-09-21 11:50:00,308.12,308.12,307.98,308.1,1000.0,276.4686,276.4686,276.343,276.4507,1000.0
2022-09-21 11:55:00,307.92,308.28,307.84,308.28,2132.0,276.2892,276.6122,276.2174,276.6122,2132.0
2022-09-21 12:00:00,308.38,308.38,308.16,308.25,600.0,276.7019,276.7019,276.5045,276.5853,600.0
2022-09-21 12:05:00,308.22,308.4,308.16,308.34,1784.0,276.5583,276.7199,276.5045,276.666,1784.0
2022-09-21 12:10:00,308.3,308.6,308.06,308.6,1500.0,276.6301,276.8993,276.4148,276.8993,1500.0
2022-09-21 12:15:00,308.59,308.87,308.59,308.87,900.0,276.8903,277.1416,276.8903,277.1416,900.0
2022-09-21 12:20:00,308.94,308.94,308.53,308.53,1710.0,277.2044,277.2044,276.8365,276.8365,1710.0
2022-09-21 12:25:00,308.58,308.76,308.58,308.75,300.0,276.8814,277.0429,276.8814,277.0339,300.0
2022-09-21 12:30:00,308.68,309.0,308.68,309.0,1049.0,276.9711,277.2582,276.9711,277.2582,1049.0
2022-09-21 12:35:00,309.15,309.15,308.7,308.75,661.0,277.3928,277.3928,276.989,277.0339,661.0
2022-09-21 12:40:00,308.49,308.61,308.46,308.47,918.0,276.8006,276.9083,276.7737,276.7827,918.0
2022-09-21 12:45:00,308.33,308.34,308.33,308.33,140.0,276.657,276.666,276.657,276.657,140.0
2022-09-21 12:50:00,308.52,308.52,308.52,308.52,100.0,276.8275,276.8275,276.8275,276.8275,100.0
2022-09-21 12:55:00,308.48,308.6,308.48,308.51,500.0,276.7916,276.8993,276.7916,276.8186,500.0
2022-09-21 13:00:00,308.52,308.68,308.39,308.68,1396.0,276.8275,276.9711,276.7109,276.9711,1396.0
2022-09-21 13:05:00,308.73,308.83,308.73,308.76,1482.0,277.016,277.1057,277.016,277.0429,1482.0
2022-09-21 13:10:00,308.73,308.73,308.73,308.73,100.0,277.016,277.016,277.016,277.016,100.0
2022-09-21 13:15:00,308.68,308.68,308.46,308.46,439.0,276.9711,276.9711,276.7737,276.7737,439.0
2022-09-21 13:20:00,308.31,308.43,308.31,308.38,331.0,276.6391,276.7468,276.6391,276.7019,331.0
2022-09-21 13:25:00,308.32,308.33,308.27,308.27,318.0,276.6481,276.657,276.6032,276.6032,318.0
2022-09-21 13:30:00,308.28,308.64,308.27,308.61,2784.0,276.6122,276.9352,276.6032,276.9083,2784.0
2022-09-21 13:35:00,308.43,308.55,308.33,308.33,968.0,276.7468,276.8544,276.657,276.657,968.0
2022-09-21 13:40:00,308.48,308.85,308.34,308.85,829.0,276.7916,277.1236,276.666,277.1236,829.0
2022-09-21 13:45:00,308.94,309.07,308.82,308.87,1718.0,277.2044,277.321,277.0967,277.1416,1718.0
2022-09-21 13:50:00,309.01,309.25,308.95,309.15,1100.0,277.2672,277.4825,277.2134,277.3928,1100.0
2022-09-21 13:55:00,308.88,309.0,308.12,309.0,301.0,277.1505,277.2582,276.4686,277.2582,301.0
2022-09-21 14:00:00,308.64,308.64,305.9,305.9,3012.0,276.9352,276.9352,274.4767,274.4767,3012.0
2022-09-21 14:05:00,305.48,305.97,305.03,305.8,1717.0,274.0998,274.5395,273.696,274.3869,1717.0
2022-09-21 14:10:00,305.91,305.91,304.79,304.79,2323.0,274.4856,274.4856,273.4807,273.4807,2323.0
2022-09-21 14:15:00,304.2,304.71,303.47,304.12,2401.0,272.9513,273.4089,272.2963,272.8795,2401.0
2022-09-21 14:20:00,304.18,304.79,304.18,304.79,2042.0,272.9333,273.4807,272.9333,273.4807,2042.0
2022-09-21 14:25:00,304.89,305.05,303.81,304.15,4003.0,273.5704,273.714,272.6014,272.9064,4003.0
2022-09-21 14:30:00,303.91,305.94,303.6,305.94,4098.0,272.6911,274.5126,272.4129,274.5126,4098.0
2022-09-21 14:35:00,306.22,306.23,305.24,306.13,4181.0,274.7638,274.7728,273.8845,274.683,4181.0
2022-09-21 14:40:00,305.77,308.33,305.77,308.33,1884.0,274.36,276.657,274.36,276.657,1884.0
2022-09-21 14:45:00,308.85,308.85,306.81,307.11,4226.0,277.1236,277.1236,275.2932,275.5624,4226.0
2022-09-21 14:50:00,306.71,308.1,306.4,307.9,3471.0,275.2035,276.4507,274.9253,276.2712,3471.0
2022-09-21 14:55:00,308.62,308.62,307.46,307.67,5801.0,276.9173,276.9173,275.8764,276.0648,5801.0
2022-09-21 15:00:00,307.94,307.94,306.84,307.44,2100.0,276.3071,276.3071,275.3201,275.8585,2100.0
2022-09-21 15:05:00,307.16,307.9,306.81,306.82,2803.0,275.6072,276.2712,275.2932,275.3022,2803.0
2022-09-21 15:10:00,306.56,306.65,304.53,306.41,6959.0,275.0689,275.1496,273.2474,274.9343,6959.0
2022-09-21 15:15:00,306.79,307.14,306.23,306.29,2711.0,275.2752,275.5893,274.7728,274.8266,2711.0
2022-09-21 15:20:00,306.07,306.07,305.18,305.62,2119.0,274.6292,274.6292,273.8306,274.2254,2119.0
2022-09-21 15:25:00,305.18,305.4,303.72,303.72,3518.0,273.8306,274.028,272.5206,272.5206,3518.0
2022-09-21 15:30:00,303.51,304.3,303.06,304.3,7714.0,272.3322,273.041,271.9284,273.041,7714.0
2022-09-21 15:35:00,304.1,304.1,302.89,302.93,6477.0,272.8616,272.8616,271.7759,271.8118,6477.0
2022-09-21 15:40:00,302.85,303.16,302.59,302.66,8275.0,271.74,272.0181,271.5067,271.5695,8275.0
2022-09-21 15:45:00,302.4,302.63,301.83,302.25,10467.0,271.3362,271.5426,270.8247,271.2016,10467.0
2022-09-21 15:50:00,302.08,302.79,301.92,302.32,14804.0,271.0491,271.6861,270.9055,271.2644,14804.0
2022-09-21 15:55:00,302.1,302.16,301.55,301.74,38572.0,271.067,271.1208,270.5735,270.744,38572.0
2022-09-22 09:30:00,300.57,300.57,298.12,298.35,9125.0,269.6942,269.6942,267.4959,267.7022,9125.0
2022-09-22 09:35:00,298.95,299.32,298.37,298.37,2000.0,268.2406,268.5726,267.7202,267.7202,2000.0
2022-09-22 09:40:00,298.57,298.98,297.49,297.76,2410.0,267.8996,268.2675,266.9306,267.1728,2410.0
2022-09-22 09:45:00,297.44,297.92,296.97,297.16,2000.0,266.8857,267.3164,266.464,266.6345,2000.0
2022-09-22 09:50:00,297.49,298.26,297.49,297.83,3800.0,266.9306,267.6215,266.9306,267.2356,3800.0
2022-09-22 09:55:00,297.68,297.85,297.01,297.8,1266.0,267.1011,267.2536,266.4999,267.2087,1266.0
2022-09-22 10:00:00,297.59,298.13,297.2,298.13,4023.0,267.0203,267.5048,266.6704,267.5048,4023.0
2022-09-22 10:05:00,298.88,299.28,298.76,298.78,2200.0,268.1778,268.5367,268.0701,268.0881,2200.0
2022-09-22 10:10:00,298.75,298.87,298.25,298.3,7032.0,268.0611,268.1688,267.6125,267.6574,7032.0
2022-09-22 10:15:00,298.2,298.2,297.52,297.57,7229.0,267.5676,267.5676,266.9575,267.0024,7229.0
2022-09-22 10:20:00,297.77,298.31,297.67,297.97,5202.0,267.1818,267.6663,267.0921,267.3613,5202.0
2022-09-22 10:25:00,298.0,298.6,297.98,298.12,2601.0,267.3882,267.9265,267.3702,267.4959,2601.0
2022-09-22 10:30:00,298.35,298.7,297.67,297.68,6461.0,267.7022,268.0163,267.0921,267.1011,6461.0
2022-09-22 10:35:00,297.59,298.85,297.59,298.85,3463.0,267.0203,268.1509,267.0203,268.1509,3463.0
2022-09-22 10:40:00,298.65,298.65,298.09,298.22,1716.0,267.9714,267.9714,267.4689,267.5856,1716.0
2022-09-22 10:45:00,298.16,298.24,297.2,297.35,10014.0,267.5317,267.6035,266.6704,266.805,10014.0
2022-09-22 10:50:00,297.07,297.3,296.49,297.18,20192.0,266.5537,266.7601,266.0333,266.6524,20192.0
2022-09-22 10:55:00,296.86,296.86,296.11,296.36,1900.0,266.3653,266.3653,265.6923,265.9167,1900.0
2022-09-22 11:00:00,296.35,296.54,295.79,295.79,2400.0,265.9077,266.0782,265.4052,265.4052,2400.0
2022-09-22 11:05:00,295.86,296.09,295.45,295.85,11345.0,265.468,265.6744,265.1001,265.459,11345.0
2022-09-22 11:10:00,295.72,296.56,295.01,296.13,9115.0,265.3424,266.0961,264.7053,265.7103,9115.0
2022-09-22 11:15:00,296.23,296.45,295.87,296.38,3288.0,265.8,265.9974,265.477,265.9346,3288.0
2022-09-22 11:20:00,296.21,297.16,296.19,297.02,1939.0,265.7821,266.6345,265.7641,266.5089,1939.0
2022-09-22 11:25:00,296.83,297.7,296.83,297.55,5779.0,266.3384,267.119,266.3384,266.9844,5779.0
2022-09-22 11:30:00,297.22,297.4,296.9,296.9,3373.0,266.6883,266.8498,266.4012,266.4012,3373.0
2022-09-22 11:35:00,296.75,297.57,296.26,297.56,3204.0,266.2666,267.0024,265.8269,266.9934,3204.0
2022-09-22 11:40:00,297.36,297.36,296.87,297.18,3919.0,266.8139,266.8139,266.3743,266.6524,3919.0
2022-09-22 11:45:00,296.99,297.93,296.99,297.67,3655.0,266.4819,267.3254,266.4819,267.0921,3655.0
2022-09-22 11:50:00,297.87,298.03,297.66,297.7,2000.0,267.2715,267.4151,267.0831,267.119,2000.0
2022-09-22 11:55:00,297.69,297.69,297.04,297.28,3316.0,267.11,267.11,266.5268,266.7421,3316.0
2022-09-22 12:00:00,297.33,297.89,297.33,297.89,991.0,266.787,267.2895,266.787,267.2895,991.0
2022-09-22 12:05:00,297.64,297.78,297.49,297.67,900.0,267.0652,267.1908,266.9306,267.0921,900.0
2022-09-22 12:10:00,297.43,297.43,297.27,297.3,753.0,266.8767,266.8767,266.7332,266.7601,753.0
2022-09-22 12:15:00,297.26,297.58,297.24,297.58,910.0,266.7242,267.0113,266.7063,267.0113,910.0
2022-09-22 12:20:00,297.48,298.12,297.38,298.04,6583.0,266.9216,267.4959,266.8319,267.4241,6583.0
2022-09-22 12:25:00,298.1,298.1,297.22,297.35,1623.0,267.4779,267.4779,266.6883,266.805,1623.0
2022-09-22 12:30:00,297.48,297.75,297.15,297.15,1200.0,266.9216,267.1639,266.6255,266.6255,1200.0
2022-09-22 12:35:00,297.28,297.7,297.28,297.63,1615.0,266.7421,267.119,266.7421,267.0562,1615.0
2022-09-22 12:40:00,297.59,297.62,297.47,297.58,2466.0,267.0203,267.0472,266.9126,267.0113,2466.0
2022-09-22 12:45:00,297.57,297.77,297.2,297.2,1000.0,267.0024,267.1818,266.6704,266.6704,1000.0
2022-09-22 12:50:00,297.19,298.15,297.19,298.13,2356.0,266.6614,267.5228,266.6614,267.5048,2356.0
2022-09-22 12:55:00,297.94,298.15,297.67,297.8,1800.0,267.3343,267.5228,267.0921,267.2087,1800.0
2022-09-22 13:00:00,297.77,297.92,297.72,297.92,1806.0,267.1818,267.3164,267.1369,267.3164,1806.0
2022-09-22 13:05:00,297.75,297.75,297.38,297.57,1200.0,267.1639,267.1639,266.8319,267.0024,1200.0
2022-09-22 13:10:00,297.41,297.53,297.05,297.27,1426.0,266.8588,266.9665,266.5358,266.7332,1426.0
2022-09-22 13:15:00,297.12,297.25,296.98,297.02,2224.0,266.5986,266.7152,266.473,266.5089,2224.0
2022-09-22 13:20:00,297.19,297.68,297.19,297.49,1115.0,266.6614,267.1011,266.6614,266.9306,1115.0
2022-09-22 13:25:00,297.61,298.05,297.61,297.8,1189.0,267.0382,267.433,267.0382,267.2087,1189.0
2022-09-22 13:30:00,297.97,298.05,297.5,297.66,3012.0,267.3613,267.433,266.9395,267.0831,3012.0
2022-09-22 13:35:00,297.69,297.88,297.57,297.57,1300.0,267.11,267.2805,267.0024,267.0024,1300.0
2022-09-22 13:40:00,297.69,298.33,297.68,298.29,1200.0,267.11,267.6843,267.1011,267.6484,1200.0
2022-09-22 13:45:00,297.99,298.19,297.78,298.19,1772.0,267.3792,267.5587,267.1908,267.5587,1772.0
2022-09-22 13:50:00,298.25,298.79,298.08,298.79,1090.0,267.6125,268.097,267.46,268.097,1090.0
2022-09-22 13:55:00,299.04,299.04,298.61,298.89,2038.0,268.3213,268.3213,267.9355,268.1868,2038.0
2022-09-22 14:00:00,298.84,299.05,298.78,298.87,1100.0,268.1419,268.3303,268.0881,268.1688,1100.0
2022-09-22 14:05:00,298.96,299.07,298.85,298.96,1606.0,268.2496,268.3483,268.1509,268.2496,1606.0
2022-09-22 14:10:00,299.16,299.16,298.78,298.9,2054.0,268.429,268.429,268.0881,268.1957,2054.0
2022-09-22 14:15:00,298.72,298.94,298.59,298.59,1822.0,268.0342,268.2316,267.9176,267.9176,1822.0
2022-09-22 14:20:00,298.69,298.7,298.23,298.32,1933.0,268.0073,268.0163,267.5946,267.6753,1933.0
2022-09-22 14:25:00,298.27,298.37,298.03,298.37,1400.0,267.6304,267.7202,267.4151,267.7202,1400.0
2022-09-22 14:30:00,298.2,298.56,297.95,298.52,2202.0,267.5676,267.8907,267.3433,267.8548,2202.0
2022-09-22 14:35:00,298.46,298.87,298.39,298.81,2705.0,267.8009,268.1688,267.7381,268.115,2705.0
2022-09-22 14:40:00,298.63,298.68,298.5,298.54,1560.0,267.9535,267.9983,267.8368,267.8727,1560.0
2022-09-22 14:45:00,298.52,298.52,298.13,298.22,3584.0,267.8548,267.8548,267.5048,267.5856,3584.0
2022-09-22 14:50:00,298.36,299.12,298.34,298.99,4133.0,267.7112,268.3931,267.6933,268.2765,4133.0
2022-09-22 14:55:00,298.94,299.09,298.79,298.86,3700.0,268.2316,268.3662,268.097,268.1598,3700.0
2022-09-22 15:00:00,299.0,299.59,298.83,299.48,1985.0,268.2855,268.8149,268.1329,268.7162,1985.0
2022-09-22 15:05:00,299.61,299.85,299.15,299.35,4745.0,268.8328,269.0481,268.42,268.5995,4745.0
2022-09-22 15:10:00,299.46,299.81,299.45,299.77,3493.0,268.6982,269.0123,268.6892,268.9764,3493.0
2022-09-22 15:15:00,299.68,299.7,299.04,299.04,2131.0,268.8956,268.9136,268.3213,268.3213,2131.0
2022-09-22 15:20:00,298.83,299.05,298.72,298.77,1428.0,268.1329,268.3303,268.0342,268.0791,1428.0
2022-09-22 15:25:00,298.73,299.2,298.59,299.2,5442.0,268.0432,268.4649,267.9176,268.4649,5442.0
2022-09-22 15:30:00,299.19,299.49,299.13,299.18,4761.0,268.4559,268.7251,268.4021,268.447,4761.0
2022-09-22 15:35:00,299.13,299.37,298.78,299.13,4004.0,268.4021,268.6175,268.0881,268.4021,4004.0
2022-09-22 15:40:00,299.08,299.72,299.08,299.62,9141.0,268.3572,268.9315,268.3572,268.8418,9141.0
2022-09-22 15:45:00,299.85,300.42,299.82,300.34,9927.0,269.0481,269.5596,269.0212,269.4878,9927.0
2022-09-22 15:50:00,300.17,300.34,299.7,300.01,13400.0,269.3353,269.4878,268.9136,269.1917,13400.0
2022-09-22 15:55:00,299.95,299.95,298.8,298.93,41929.0,269.1379,269.1379,268.106,268.2226,41929.0
2022-09-23 09:30:00,295.72,295.74,294.14,295.74,11708.0,265.3424,265.3603,263.9247,265.3603,11708.0
2022-09-23 09:35:00,295.08,295.11,294.31,295.1,4411.0,264.7681,264.7951,264.0772,264.7861,4411.0
2022-09-23 09:40:00,295.06,295.99,294.6,295.96,4679.0,264.7502,265.5847,264.3374,265.5577,4679.0
2022-09-23 09:45:00,295.82,297.63,295.82,296.95,2201.0,265.4321,267.0562,265.4321,266.446,2201.0
2022-09-23 09:50:00,296.68,296.68,295.67,295.67,1926.0,266.2038,266.2038,265.2975,265.2975,1926.0
2022-09-23 09:55:00,296.37,296.62,295.97,296.59,4574.0,265.9256,266.1499,265.5667,266.123,4574.0
2022-09-23 10:00:00,296.37,297.94,296.24,297.64,7987.0,265.9256,267.3343,265.809,267.0652,7987.0
2022-09-23 10:05:00,297.82,298.35,297.53,297.53,1705.0,267.2267,267.7022,266.9665,266.9665,1705.0
2022-09-23 10:10:00,297.73,298.38,297.53,298.05,6119.0,267.1459,267.7291,266.9665,267.433,6119.0
2022-09-23 10:15:00,297.48,298.15,297.34,298.15,3640.0,266.9216,267.5228,266.796,267.5228,3640.0
2022-09-23 10:20:00,298.21,298.43,297.82,297.97,2405.0,267.5766,267.774,267.2267,267.3613,2405.0
2022-09-23 10:25:00,297.79,298.81,297.79,298.19,2875.0,267.1998,268.115,267.1998,267.5587,2875.0
2022-09-23 10:30:00,298.33,298.61,297.78,297.79,1416.0,267.6843,267.9355,267.1908,267.1998,1416.0
2022-09-23 10:35:00,297.82,298.05,297.6,298.05,4597.0,267.2267,267.433,267.0293,267.433,4597.0
2022-09-23 10:40:00,298.01,298.02,297.06,297.19,9888.0,267.3972,267.4061,266.5447,266.6614,9888.0
2022-09-23 10:45:00,297.28,297.38,296.71,296.71,1613.0,266.7421,266.8319,266.2307,266.2307,1613.0
2022-09-23 10:50:00,296.52,296.86,296.16,296.81,6000.0,266.0602,266.3653,265.7372,266.3204,6000.0
2022-09-23 10:55:00,296.71,296.71,295.75,295.75,1859.0,266.2307,266.2307,265.3693,265.3693,1859.0
2022-09-23 11:00:00,295.61,295.61,294.64,295.17,6271.0,265.2437,265.2437,264.3733,264.8489,6271.0
2022-09-23 11:05:00,294.97,295.07,294.78,294.88,2731.0,264.6694,264.7592,264.499,264.5887,2731.0
2022-09-23 11:10:00,295.12,295.57,295.12,295.36,1100.0,264.804,265.2078,264.804,265.0194,1100.0
2022-09-23 11:15:00,295.4,295.9,295.4,295.9,900.0,265.0553,265.5039,265.0553,265.5039,900.0
2022-09-23 11:20:00,295.88,296.07,295.84,295.9,2204.0,265.486,265.6564,265.4501,265.5039,2204.0
2022-09-23 11:25:00,295.75,295.95,295.2,295.2,3041.0,265.3693,265.5488,264.8758,264.8758,3041.0
2022-09-23 11:30:00,295.32,295.82,295.32,295.6,1418.0,264.9835,265.4321,264.9835,265.2347,1418.0
2022-09-23 11:35:00,295.66,295.69,294.79,294.99,2381.0,265.2886,265.3155,264.5079,264.6874,2381.0
2022-09-23 11:40:00,295.09,295.69,295.09,295.42,1910.0,264.7771,265.3155,264.7771,265.0732,1910.0
2022-09-23 11:45:00,295.27,295.36,295.09,295.1,3052.0,264.9386,265.0194,264.7771,264.7861,3052.0
2022-09-23 11:50:00,295.24,295.24,294.92,295.12,2339.0,264.9117,264.9117,264.6246,264.804,2339.0
2022-09-23 11:55:00,295.62,295.7,295.51,295.57,921.0,265.2527,265.3244,265.154,265.2078,921.0
2022-09-23 12:00:00,295.68,295.68,294.93,295.09,2596.0,265.3065,265.3065,264.6335,264.7771,2596.0
2022-09-23 12:05:00,295.57,295.57,295.11,295.22,2500.0,265.2078,265.2078,264.7951,264.8938,2500.0
2022-09-23 12:10:00,295.13,295.59,295.13,295.57,3239.0,264.813,265.2257,264.813,265.2078,3239.0
2022-09-23 12:15:00,295.5,295.97,295.44,295.93,1800.0,265.145,265.5667,265.0912,265.5308,1800.0
2022-09-23 12:20:00,295.94,295.94,295.54,295.54,1511.0,265.5398,265.5398,265.1809,265.1809,1511.0
2022-09-23 12:25:00,295.65,295.65,295.36,295.39,1011.0,265.2796,265.2796,265.0194,265.0463,1011.0
2022-09-23 12:30:00,295.54,295.68,295.22,295.22,1957.0,265.1809,265.3065,264.8938,264.8938,1957.0
2022-09-23 12:35:00,295.3,295.64,295.05,295.64,1701.0,264.9655,265.2706,264.7412,265.2706,1701.0
2022-09-23 12:40:00,295.46,295.71,295.22,295.62,3350.0,265.1091,265.3334,264.8938,265.2527,3350.0
2022-09-23 12:45:00,295.49,295.98,295.39,295.49,1584.0,265.136,265.5757,265.0463,265.136,1584.0
2022-09-23 12:50:00,295.37,296.06,295.37,295.97,1601.0,265.0283,265.6475,265.0283,265.5667,1601.0
2022-09-23 12:55:00,295.83,296.1,295.78,296.09,1012.0,265.4411,265.6834,265.3962,265.6744,1012.0
2022-09-23 13:00:00,296.01,296.48,295.86,296.22,2680.0,265.6026,266.0243,265.468,265.791,2680.0
2022-09-23 13:05:00,296.16,296.38,296.16,296.38,700.0,265.7372,265.9346,265.7372,265.9346,700.0
2022-09-23 13:10:00,296.17,296.45,296.07,296.42,1550.0,265.7462,265.9974,265.6564,265.9705,1550.0
2022-09-23 13:15:00,296.56,296.68,296.52,296.68,400.0,266.0961,266.2038,266.0602,266.2038,400.0
2022-09-23 13:20:00,296.74,296.85,296.51,296.51,1743.0,266.2576,266.3563,266.0512,266.0512,1743.0
2022-09-23 13:25:00,296.27,296.27,295.81,295.81,448.0,265.8359,265.8359,265.4231,265.4231,448.0
2022-09-23 13:30:00,295.75,295.99,295.64,295.88,5170.0,265.3693,265.5847,265.2706,265.486,5170.0
2022-09-23 13:35:00,295.76,295.76,295.25,295.25,1599.0,265.3783,265.3783,264.9207,264.9207,1599.0
2022-09-23 13:40:00,295.33,295.73,295.31,295.73,2723.0,264.9925,265.3514,264.9745,265.3514,2723.0
2022-09-23 13:45:00,295.67,295.81,295.56,295.77,1503.0,265.2975,265.4231,265.1988,265.3873,1503.0
2022-09-23 13:50:00,295.6,295.76,295.6,295.67,1000.0,265.2347,265.3783,265.2347,265.2975,1000.0
2022-09-23 13:55:00,295.6,295.72,295.34,295.44,1685.0,265.2347,265.3424,265.0014,265.0912,1685.0
2022-09-23 14:00:00,295.69,295.69,295.23,295.54,2819.0,265.3155,265.3155,264.9027,265.1809,2819.0
2022-09-23 14:05:00,295.44,295.91,294.71,294.74,2051.0,265.0912,265.5129,264.4361,264.4631,2051.0
2022-09-23 14:10:00,294.78,294.78,293.63,293.77,1079.0,264.499,264.499,263.4671,263.5927,1079.0
2022-09-23 14:15:00,293.54,293.54,292.73,292.84,1486.0,263.3863,263.3863,262.6595,262.7582,1486.0
2022-09-23 14:20:00,292.81,293.63,292.7,293.2,3048.0,262.7313,263.4671,262.6326,263.0813,3048.0
2022-09-23 14:25:00,293.44,293.73,293.21,293.24,2211.0,263.2966,263.5568,263.0902,263.1171,2211.0
2022-09-23 14:30:00,293.18,293.18,292.68,292.97,1490.0,263.0633,263.0633,262.6147,262.8749,1490.0
2022-09-23 14:35:00,292.81,292.81,292.51,292.75,800.0,262.7313,262.7313,262.4621,262.6775,800.0
2022-09-23 14:40:00,292.35,292.65,292.34,292.51,1422.0,262.3186,262.5878,262.3096,262.4621,1422.0
2022-09-23 14:45:00,292.56,292.68,292.43,292.57,1121.0,262.507,262.6147,262.3904,262.516,1121.0
2022-09-23 14:50:00,292.61,292.74,292.29,292.29,2042.0,262.5519,262.6685,262.2647,262.2647,2042.0
2022-09-23 14:55:00,292.01,292.15,292.0,292.15,1900.0,262.0135,262.1391,262.0045,262.1391,1900.0
2022-09-23 15:00:00,292.02,293.49,291.99,293.3,2530.0,262.0225,263.3415,261.9956,263.171,2530.0
2022-09-23 15:05:00,293.41,294.11,293.18,293.91,2200.0,263.2697,263.8978,263.0633,263.7183,2200.0
2022-09-23 15:10:00,294.07,294.3,293.48,293.76,3656.0,263.8619,264.0683,263.3325,263.5837,3656.0
2022-09-23 15:15:00,294.14,294.33,293.93,293.97,1601.0,263.9247,264.0952,263.7363,263.7722,1601.0
2022-09-23 15:20:00,293.83,294.08,293.52,293.84,3938.0,263.6465,263.8709,263.3684,263.6555,3938.0
2022-09-23 15:25:00,294.07,294.4,293.58,294.31,5318.0,263.8619,264.158,263.4222,264.0772,5318.0
2022-09-23 15:30:00,294.41,294.86,294.3,294.86,11320.0,264.167,264.5707,264.0683,264.5707,11320.0
2022-09-23 15:35:00,294.75,294.91,294.25,294.76,4231.0,264.472,264.6156,264.0234,264.481,4231.0
2022-09-23 15:40:00,294.84,295.03,294.54,294.69,4834.0,264.5528,264.7233,264.2836,264.4182,4834.0
2022-09-23 15:45:00,294.81,295.0,294.33,294.75,6658.0,264.5259,264.6964,264.0952,264.472,6658.0
2022-09-23 15:50:00,294.68,295.07,294.19,294.97,14569.0,264.4092,264.7592,263.9696,264.6694,14569.0
2022-09-23 15:55:00,294.87,295.31,293.71,295.21,56300.0,264.5797,264.9745,263.5389,264.8848,56300.0
2022-09-26 09:30:00,293.23,293.23,289.55,290.08,13130.0,263.1082,263.1082,259.8062,260.2818,13130.0
2022-09-26 09:35:00,289.9,289.9,287.35,287.35,11639.0,260.1202,260.1202,257.8322,257.8322,11639.0
2022-09-26 09:40:00,287.76,288.54,286.35,286.35,15050.0,258.2001,258.9,256.9349,256.9349,15050.0
2022-09-26 09:45:00,286.39,287.05,286.35,286.96,7928.0,256.9708,257.563,256.9349,257.4823,7928.0
2022-09-26 09:50:00,287.26,289.43,287.1,288.75,3219.0,257.7514,259.6985,257.6079,259.0884,3219.0
2022-09-26 09:55:00,288.57,288.7,287.92,288.18,12368.0,258.9269,259.0435,258.3436,258.5769,12368.0
2022-09-26 10:00:00,288.38,290.89,288.34,290.89,16118.0,258.7564,261.0086,258.7205,261.0086,16118.0
2022-09-26 10:05:00,290.71,291.81,290.18,291.06,12451.0,260.847,261.834,260.3715,261.1611,12451.0
2022-09-26 10:10:00,290.62,292.21,290.62,292.07,3556.0,260.7663,262.193,260.7663,262.0673,3556.0
2022-09-26 10:15:00,291.78,292.42,291.67,292.15,1393.0,261.8071,262.3814,261.7084,262.1391,1393.0
2022-09-26 10:20:00,292.4,293.04,292.31,293.0,1930.0,262.3634,262.9377,262.2827,262.9018,1930.0
2022-09-26 10:25:00,293.37,293.51,292.92,293.13,1400.0,263.2338,263.3594,262.83,263.0184,1400.0
2022-09-26 10:30:00,293.32,293.39,292.48,292.71,2936.0,263.1889,263.2517,262.4352,262.6416,2936.0
2022-09-26 10:35:00,292.98,293.44,292.98,293.44,1612.0,262.8839,263.2966,262.8839,263.2966,1612.0
2022-09-26 10:40:00,293.98,293.98,293.25,293.57,2460.0,263.7811,263.7811,263.1261,263.4133,2460.0
2022-09-26 10:45:00,293.58,293.58,292.15,292.15,2213.0,263.4222,263.4222,262.1391,262.1391,2213.0
2022-09-26 10:50:00,292.62,293.11,291.92,292.58,2967.0,262.5608,263.0005,261.9327,262.5249,2967.0
2022-09-26 10:55:00,292.99,293.39,292.9,292.95,2414.0,262.8928,263.2517,262.8121,262.8569,2414.0
2022-09-26 11:00:00,292.79,293.29,292.28,293.29,1200.0,262.7134,263.162,262.2558,263.162,1200.0
2022-09-26 11:05:00,292.98,292.98,292.22,292.22,1400.0,262.8839,262.8839,262.2019,262.2019,1400.0
2022-09-26 11:10:00,292.04,292.57,291.52,291.53,4962.0,262.0404,262.516,261.5738,261.5828,4962.0
2022-09-26 11:15:00,291.86,292.19,291.59,291.6,700.0,261.8789,262.175,261.6366,261.6456,700.0
2022-09-26 11:20:00,291.38,291.92,291.23,291.53,2433.0,261.4482,261.9327,261.3136,261.5828,2433.0
2022-09-26 11:25:00,291.55,291.55,290.97,291.16,1957.0,261.6008,261.6008,261.0803,261.2508,1957.0
2022-09-26 11:30:00,291.26,291.84,291.26,291.63,4794.0,261.3405,261.861,261.3405,261.6725,4794.0
2022-09-26 11:35:00,291.73,292.02,291.52,291.52,1988.0,261.7623,262.0225,261.5738,261.5738,1988.0
2022-09-26 11:40:00,291.46,292.2,290.96,291.07,2867.0,261.52,262.184,261.0714,261.1701,2867.0
2022-09-26 11:45:00,290.7,291.19,290.15,290.43,2606.0,260.8381,261.2777,260.3446,260.5958,2606.0
2022-09-26 11:50:00,290.47,290.47,290.01,290.35,1126.0,260.6317,260.6317,260.2189,260.524,1126.0
2022-09-26 11:55:00,290.45,290.99,290.45,290.73,1634.0,260.6138,261.0983,260.6138,260.865,1634.0
2022-09-26 12:00:00,290.85,290.85,289.89,289.96,1926.0,260.9727,260.9727,260.1113,260.1741,1926.0
2022-09-26 12:05:00,289.59,289.59,289.25,289.25,300.0,259.8421,259.8421,259.537,259.537,300.0
2022-09-26 12:10:00,289.37,289.54,289.11,289.21,1359.0,259.6447,259.7972,259.4114,259.5011,1359.0
2022-09-26 12:15:00,289.13,289.39,289.13,289.34,600.0,259.4293,259.6626,259.4293,259.6178,600.0
2022-09-26 12:20:00,289.19,289.49,289.0,289.29,2825.0,259.4832,259.7524,259.3127,259.5729,2825.0
2022-09-26 12:25:00,289.21,289.4,289.06,289.19,4627.0,259.5011,259.6716,259.3665,259.4832,4627.0
2022-09-26 12:30:00,289.17,289.17,288.46,288.46,2042.0,259.4652,259.4652,258.8282,258.8282,2042.0
2022-09-26 12:35:00,288.59,288.68,288.45,288.68,300.0,258.9448,259.0256,258.8192,259.0256,300.0
2022-09-26 12:40:00,288.73,288.96,288.44,288.88,3000.0,259.0704,259.2768,258.8102,259.205,3000.0
2022-09-26 12:45:00,288.9,289.79,288.9,289.66,1972.0,259.223,260.0215,259.223,259.9049,1972.0
2022-09-26 12:50:00,289.38,289.55,289.24,289.55,2110.0,259.6537,259.8062,259.528,259.8062,2110.0
2022-09-26 12:55:00,289.72,290.01,289.64,289.98,1721.0,259.9587,260.2189,259.887,260.192,1721.0
2022-09-26 13:00:00,289.59,289.66,288.78,288.79,1104.0,259.8421,259.9049,259.1153,259.1243,1104.0
2022-09-26 13:05:00,289.03,289.04,288.78,288.78,854.0,259.3396,259.3486,259.1153,259.1153,854.0
2022-09-26 13:10:00,288.76,288.76,288.0,288.08,3433.0,259.0974,259.0974,258.4154,258.4872,3433.0
2022-09-26 13:15:00,288.08,288.67,288.04,288.26,5427.0,258.4872,259.0166,258.4513,258.6487,5427.0
2022-09-26 13:20:00,288.18,288.28,288.0,288.07,2643.0,258.5769,258.6667,258.4154,258.4782,2643.0
2022-09-26 13:25:00,287.83,287.92,287.44,287.44,4204.0,258.2629,258.3436,257.913,257.913,4204.0
2022-09-26 13:30:00,287.65,288.24,287.54,288.18,8940.0,258.1014,258.6308,258.0027,258.5769,8940.0
2022-09-26 13:35:00,288.03,288.28,287.44,287.44,5529.0,258.4423,258.6667,257.913,257.913,5529.0
2022-09-26 13:40:00,287.52,287.52,287.09,287.11,3741.0,257.9847,257.9847,257.5989,257.6168,3741.0
2022-09-26 13:45:00,287.22,287.83,287.07,287.36,10303.0,257.7155,258.2629,257.581,257.8412,10303.0
2022-09-26 13:50:00,287.45,288.62,287.37,288.62,3499.0,257.9219,258.9717,257.8501,258.9717,3499.0
2022-09-26 13:55:00,288.63,288.73,287.7,287.7,2413.0,258.9807,259.0704,258.1462,258.1462,2413.0
2022-09-26 14:00:00,287.7,289.0,287.7,288.86,5690.0,258.1462,259.3127,258.1462,259.1871,5690.0
2022-09-26 14:05:00,288.99,289.02,288.75,289.0,3337.0,259.3037,259.3306,259.0884,259.3127,3337.0
2022-09-26 14:10:00,288.8,289.3,288.8,289.16,1705.0,259.1332,259.5819,259.1332,259.4563,1705.0
2022-09-26 14:15:00,289.19,289.54,289.19,289.2,1543.0,259.4832,259.7972,259.4832,259.4922,1543.0
2022-09-26 14:20:00,289.25,289.25,288.98,289.18,1403.0,259.537,259.537,259.2948,259.4742,1403.0
2022-09-26 14:25:00,289.05,289.12,288.56,288.56,800.0,259.3576,259.4204,258.9179,258.9179,800.0
2022-09-26 14:30:00,288.58,289.33,288.57,289.22,1849.0,258.9358,259.6088,258.9269,259.5101,1849.0
2022-09-26 14:35:00,289.36,289.57,289.02,289.43,4207.0,259.6357,259.8241,259.3306,259.6985,4207.0
2022-09-26 14:40:00,289.57,289.62,289.23,289.47,1706.0,259.8241,259.869,259.5191,259.7344,1706.0
2022-09-26 14:45:00,289.47,290.39,289.47,290.33,2444.0,259.7344,260.5599,259.7344,260.5061,2444.0
2022-09-26 14:50:00,290.14,290.6,290.07,290.49,1439.0,260.3356,260.7483,260.2728,260.6496,1439.0
2022-09-26 14:55:00,290.63,291.05,290.45,290.64,8217.0,260.7753,261.1521,260.6138,260.7842,8217.0
2022-09-26 15:00:00,290.86,291.04,290.84,290.9,1893.0,260.9816,261.1431,260.9637,261.0175,1893.0
2022-09-26 15:05:00,291.11,291.49,290.8,291.42,7083.0,261.206,261.5469,260.9278,261.4841,7083.0
2022-09-26 15:10:00,291.44,291.51,290.95,291.24,3924.0,261.5021,261.5649,261.0624,261.3226,3924.0
2022-09-26 15:15:00,291.09,291.93,290.92,291.82,7060.0,261.188,261.9417,261.0355,261.843,7060.0
2022-09-26 15:20:00,291.57,291.77,290.81,291.15,3658.0,261.6187,261.7982,260.9368,261.2418,3658.0
2022-09-26 15:25:00,291.08,291.39,290.79,291.33,3227.0,261.179,261.4572,260.9188,261.4034,3227.0
2022-09-26 15:30:00,291.13,291.4,290.67,291.4,3865.0,261.2239,261.4662,260.8112,261.4662,3865.0
2022-09-26 15:35:00,291.44,292.11,291.33,291.53,3912.0,261.5021,262.1032,261.4034,261.5828,3912.0
2022-09-26 15:40:00,291.54,292.12,291.49,292.09,4180.0,261.5918,262.1122,261.5469,262.0853,4180.0
2022-09-26 15:45:00,292.15,292.55,291.86,292.4,5141.0,262.1391,262.498,261.8789,262.3634,5141.0
2022-09-26 15:50:00,292.02,293.23,291.9,292.55,14765.0,262.0225,263.1082,261.9148,262.498,14765.0
2022-09-26 15:55:00,292.67,292.67,290.64,290.74,46480.0,262.6057,262.6057,260.7842,260.874,46480.0
2022-09-27 09:30:00,293.75,293.89,292.24,292.81,11504.0,263.5748,263.7004,262.2199,262.7313,11504.0
2022-09-27 09:35:00,293.08,294.03,292.77,293.43,4927.0,262.9736,263.826,262.6954,263.2876,4927.0
2022-09-27 09:40:00,293.21,294.19,293.09,293.09,16291.0,263.0902,263.9696,262.9826,262.9826,16291.0
2022-09-27 09:45:00,293.05,293.05,291.19,291.19,757.0,262.9467,262.9467,261.2777,261.2777,757.0
2022-09-27 09:50:00,290.19,291.11,290.02,291.11,4121.0,260.3805,261.206,260.2279,261.206,4121.0
2022-09-27 09:55:00,290.84,291.14,290.36,291.0,3625.0,260.9637,261.2329,260.533,261.1073,3625.0
2022-09-27 10:00:00,290.52,290.52,289.25,289.66,3831.0,260.6766,260.6766,259.537,259.9049,3831.0
2022-09-27 10:05:00,289.52,289.65,288.51,288.99,6464.0,259.7793,259.8959,258.873,259.3037,6464.0
2022-09-27 10:10:00,289.16,289.7,288.92,288.93,1479.0,259.4563,259.9408,259.2409,259.2499,1479.0
2022-09-27 10:15:00,288.56,288.92,288.39,288.88,2089.0,258.9179,259.2409,258.7654,259.205,2089.0
2022-09-27 10:20:00,288.97,289.85,288.58,289.15,4990.0,259.2858,260.0754,258.9358,259.4473,4990.0
2022-09-27 10:25:00,289.91,290.04,289.41,289.66,1589.0,260.1292,260.2459,259.6806,259.9049,1589.0
2022-09-27 10:30:00,290.54,290.91,290.36,290.36,1328.0,260.6945,261.0265,260.533,260.533,1328.0
2022-09-27 10:35:00,290.49,291.36,290.49,290.94,6273.0,260.6496,261.4303,260.6496,261.0534,6273.0
2022-09-27 10:40:00,291.25,291.72,291.25,291.34,2100.0,261.3316,261.7533,261.3316,261.4123,2100.0
2022-09-27 10:45:00,291.86,292.04,291.53,292.04,627.0,261.8789,262.0404,261.5828,262.0404,627.0
2022-09-27 10:50:00,291.85,292.12,291.63,291.75,1138.0,261.8699,262.1122,261.6725,261.7802,1138.0
2022-09-27 10:55:00,291.64,291.68,291.39,291.44,2750.0,261.6815,261.7174,261.4572,261.5021,2750.0
2022-09-27 11:00:00,291.38,291.38,290.79,290.88,1796.0,261.4482,261.4482,260.9188,260.9996,1796.0
2022-09-27 11:05:00,290.99,291.76,290.76,291.45,1428.0,261.0983,261.7892,260.8919,261.511,1428.0
2022-09-27 11:10:00,291.5,291.67,290.85,290.85,1540.0,261.5559,261.7084,260.9727,260.9727,1540.0
2022-09-27 11:15:00,290.96,291.16,290.67,290.93,2429.0,261.0714,261.2508,260.8112,261.0444,2429.0
2022-09-27 11:20:00,290.98,290.98,290.0,290.0,1871.0,261.0893,261.0893,260.21,260.21,1871.0
2022-09-27 11:25:00,289.79,289.79,289.3,289.3,812.0,260.0215,260.0215,259.5819,259.5819,812.0
2022-09-27 11:30:00,289.89,289.98,289.72,289.89,500.0,260.1113,260.192,259.9587,260.1113,500.0
2022-09-27 11:35:00,289.53,290.21,289.44,290.21,400.0,259.7883,260.3984,259.7075,260.3984,400.0
2022-09-27 11:40:00,290.21,290.37,289.95,290.16,2167.0,260.3984,260.542,260.1651,260.3535,2167.0
2022-09-27 11:45:00,290.23,290.23,290.15,290.15,456.0,260.4163,260.4163,260.3446,260.3446,456.0
2022-09-27 11:50:00,290.1,290.23,289.31,289.35,1521.0,260.2997,260.4163,259.5909,259.6267,1521.0
2022-09-27 11:55:00,289.34,289.34,289.05,289.05,202.0,259.6178,259.6178,259.3576,259.3576,202.0
2022-09-27 12:00:00,289.45,289.89,289.28,289.89,1933.0,259.7165,260.1113,259.5639,260.1113,1933.0
2022-09-27 12:05:00,289.65,290.21,289.58,290.2,3302.0,259.8959,260.3984,259.8331,260.3894,3302.0
2022-09-27 12:10:00,289.64,290.02,289.15,289.48,2549.0,259.887,260.2279,259.4473,259.7434,2549.0
2022-09-27 12:15:00,289.42,289.55,288.58,288.58,3495.0,259.6896,259.8062,258.9358,258.9358,3495.0
2022-09-27 12:20:00,288.97,289.13,288.74,289.1,1698.0,259.2858,259.4293,259.0794,259.4024,1698.0
2022-09-27 12:25:00,288.94,289.15,288.92,289.15,700.0,259.2589,259.4473,259.2409,259.4473,700.0
2022-09-27 12:30:00,289.32,289.49,289.12,289.49,4851.0,259.5998,259.7524,259.4204,259.7524,4851.0
2022-09-27 12:35:00,289.61,289.61,288.76,288.76,908.0,259.86,259.86,259.0974,259.0974,908.0
2022-09-27 12:40:00,288.71,289.01,288.71,288.82,757.0,259.0525,259.3217,259.0525,259.1512,757.0
2022-09-27 12:45:00,288.61,288.69,288.41,288.68,700.0,258.9628,259.0345,258.7833,259.0256,700.0
2022-09-27 12:50:00,288.69,288.69,288.01,288.03,800.0,259.0345,259.0345,258.4244,258.4423,800.0
2022-09-27 12:55:00,288.79,288.79,288.33,288.43,700.0,259.1243,259.1243,258.7115,258.8013,700.0
2022-09-27 13:00:00,288.38,288.38,287.94,288.05,1800.0,258.7564,258.7564,258.3616,258.4603,1800.0
2022-09-27 13:05:00,288.48,288.67,288.19,288.19,977.0,258.8461,259.0166,258.5859,258.5859,977.0
2022-09-27 13:10:00,288.13,288.13,287.86,287.99,3146.0,258.5321,258.5321,258.2898,258.4065,3146.0
2022-09-27 13:15:00,288.02,288.74,288.02,288.43,1950.0,258.4334,259.0794,258.4334,258.8013,1950.0
2022-09-27 13:20:00,288.41,288.51,288.08,288.08,807.0,258.7833,258.873,258.4872,258.4872,807.0
2022-09-27 13:25:00,288.29,288.45,287.99,288.45,1578.0,258.6756,258.8192,258.4065,258.8192,1578.0
2022-09-27 13:30:00,288.15,288.53,288.15,288.52,1304.0,258.55,258.891,258.55,258.882,1304.0
2022-09-27 13:35:00,288.52,288.61,288.19,288.24,2597.0,258.882,258.9628,258.5859,258.6308,2597.0
2022-09-27 13:40:00,288.18,288.18,287.8,287.98,2060.0,258.5769,258.5769,258.236,258.3975,2060.0
2022-09-27 13:45:00,288.0,288.23,287.61,287.61,1703.0,258.4154,258.6218,258.0655,258.0655,1703.0
2022-09-27 13:50:00,287.36,287.36,286.51,286.64,2754.0,257.8412,257.8412,257.0785,257.1951,2754.0
2022-09-27 13:55:00,286.62,286.71,286.48,286.54,2035.0,257.1772,257.2579,257.0516,257.1054,2035.0
2022-09-27 14:00:00,286.63,286.96,286.49,286.87,5257.0,257.1862,257.4823,257.0605,257.4015,5257.0
2022-09-27 14:05:00,286.87,287.15,286.28,286.3,1840.0,257.4015,257.6527,256.8721,256.8901,1840.0
2022-09-27 14:10:00,286.32,286.52,285.88,286.04,1845.0,256.908,257.0875,256.5132,256.6568,1845.0
2022-09-27 14:15:00,285.92,285.99,285.75,285.89,2904.0,256.5491,256.6119,256.3966,256.5222,2904.0
2022-09-27 14:20:00,285.92,286.55,285.92,286.47,1525.0,256.5491,257.1144,256.5491,257.0426,1525.0
2022-09-27 14:25:00,286.8,286.97,286.54,286.84,1389.0,257.3387,257.4912,257.1054,257.3746,1389.0
2022-09-27 14:30:00,286.82,287.41,286.72,287.06,3500.0,257.3566,257.886,257.2669,257.572,3500.0
2022-09-27 14:35:00,287.12,287.81,287.11,287.81,1384.0,257.6258,258.2449,257.6168,258.2449,1384.0
2022-09-27 14:40:00,288.24,288.42,287.97,288.03,600.0,258.6308,258.7923,258.3885,258.4423,600.0
2022-09-27 14:45:00,288.16,289.1,287.9,289.1,2930.0,258.559,259.4024,258.3257,259.4024,2930.0
2022-09-27 14:50:00,288.98,289.46,288.89,289.02,5579.0,259.2948,259.7254,259.214,259.3306,5579.0
2022-09-27 14:55:00,288.81,288.91,288.72,288.72,1303.0,259.1422,259.2319,259.0615,259.0615,1303.0
2022-09-27 15:00:00,288.68,288.88,288.19,288.49,2366.0,259.0256,259.205,258.5859,258.8551,2366.0
2022-09-27 15:05:00,288.77,288.78,288.09,288.44,1835.0,259.1063,259.1153,258.4962,258.8102,1835.0
2022-09-27 15:10:00,288.29,288.33,288.0,288.29,1731.0,258.6756,258.7115,258.4154,258.6756,1731.0
2022-09-27 15:15:00,287.6,288.32,287.6,288.23,2625.0,258.0565,258.7026,258.0565,258.6218,2625.0
2022-09-27 15:20:00,288.13,288.23,287.74,288.12,3519.0,258.5321,258.6218,258.1821,258.5231,3519.0
2022-09-27 15:25:00,288.27,288.29,287.89,287.89,700.0,258.6577,258.6756,258.3167,258.3167,700.0
2022-09-27 15:30:00,287.95,287.97,287.08,287.5,4367.0,258.3706,258.3885,257.5899,257.9668,4367.0
2022-09-27 15:35:00,287.43,287.43,286.55,286.55,3138.0,257.904,257.904,257.1144,257.1144,3138.0
2022-09-27 15:40:00,286.53,287.11,286.53,287.11,2077.0,257.0964,257.6168,257.0964,257.6168,2077.0
2022-09-27 15:45:00,287.13,287.45,286.84,287.05,6383.0,257.6348,257.9219,257.3746,257.563,6383.0
2022-09-27 15:50:00,287.07,287.84,287.07,287.84,14276.0,257.581,258.2719,257.581,258.2719,14276.0
2022-09-27 15:55:00,287.8,288.15,287.17,287.41,25908.0,258.236,258.55,257.6707,257.886,25908.0
2022-09-28 09:30:00,290.92,291.3,287.18,288.24,19968.0,261.0355,261.3764,257.6797,258.6308,19968.0
2022-09-28 09:35:00,288.29,289.01,287.91,287.91,3233.0,258.6756,259.3217,258.3347,258.3347,3233.0
2022-09-28 09:40:00,286.97,287.9,286.89,287.9,6591.0,257.4912,258.3257,257.4194,258.3257,6591.0
2022-09-28 09:45:00,287.63,288.8,287.6,288.46,3000.0,258.0834,259.1332,258.0565,258.8282,3000.0
2022-09-28 09:50:00,288.46,289.89,288.45,289.14,3373.0,258.8282,260.1113,258.8192,259.4383,3373.0
2022-09-28 09:55:00,289.03,289.28,288.58,288.63,2524.0,259.3396,259.5639,258.9358,258.9807,2524.0
2022-09-28 10:00:00,288.85,290.11,288.85,289.73,1902.0,259.1781,260.3087,259.1781,259.9677,1902.0
2022-09-28 10:05:00,289.89,289.89,289.25,289.25,2086.0,260.1113,260.1113,259.537,259.537,2086.0
2022-09-28 10:10:00,289.17,290.73,289.17,290.73,1444.0,259.4652,260.865,259.4652,260.865,1444.0
2022-09-28 10:15:00,290.81,291.33,290.33,290.92,3069.0,260.9368,261.4034,260.5061,261.0355,3069.0
2022-09-28 10:20:00,290.89,290.89,290.21,290.62,1455.0,261.0086,261.0086,260.3984,260.7663,1455.0
2022-09-28 10:25:00,290.78,291.49,290.45,291.26,2208.0,260.9099,261.5469,260.6138,261.3405,2208.0
2022-09-28 10:30:00,291.6,291.62,291.25,291.41,900.0,261.6456,261.6636,261.3316,261.4751,900.0
2022-09-28 10:35:00,291.76,292.32,291.76,292.23,1150.0,261.7892,262.2917,261.7892,262.2109,1150.0
2022-09-28 10:40:00,291.33,292.49,291.11,292.2,2560.0,261.4034,262.4442,261.206,262.184,2560.0
2022-09-28 10:45:00,292.56,292.88,292.32,292.73,10943.0,262.507,262.7941,262.2917,262.6595,10943.0
2022-09-28 10:50:00,292.6,292.73,292.23,292.64,7079.0,262.5429,262.6595,262.2109,262.5788,7079.0
2022-09-28 10:55:00,292.77,292.77,291.16,291.16,4209.0,262.6954,262.6954,261.2508,261.2508,4209.0
2022-09-28 11:00:00,291.37,291.5,291.37,291.42,2527.0,261.4392,261.5559,261.4392,261.4841,2527.0
2022-09-28 11:05:00,291.15,291.15,290.38,290.38,500.0,261.2418,261.2418,260.5509,260.5509,500.0
2022-09-28 11:10:00,290.22,290.82,290.22,290.74,800.0,260.4074,260.9457,260.4074,260.874,800.0
2022-09-28 11:15:00,290.7,291.5,290.7,290.9,1258.0,260.8381,261.5559,260.8381,261.0175,1258.0
2022-09-28 11:20:00,290.94,291.89,290.93,291.66,2754.0,261.0534,261.9058,261.0444,261.6995,2754.0
2022-09-28 11:25:00,291.73,292.29,291.73,291.78,2296.0,261.7623,262.2647,261.7623,261.8071,2296.0
2022-09-28 11:30:00,291.5,291.5,290.43,290.8,4646.0,261.5559,261.5559,260.5958,260.9278,4646.0
2022-09-28 11:35:00,290.88,291.04,290.04,290.36,3495.0,260.9996,261.1431,260.2459,260.533,3495.0
2022-09-28 11:40:00,290.29,290.34,290.01,290.18,2153.0,260.4702,260.5151,260.2189,260.3715,2153.0
2022-09-28 11:45:00,290.26,290.46,290.09,290.46,1900.0,260.4433,260.6227,260.2907,260.6227,1900.0
2022-09-28 11:50:00,290.74,291.19,290.74,291.19,704.0,260.874,261.2777,260.874,261.2777,704.0
2022-09-28 11:55:00,291.28,291.4,291.15,291.4,1066.0,261.3585,261.4662,261.2418,261.4662,1066.0
2022-09-28 12:00:00,291.39,291.54,291.25,291.25,400.0,261.4572,261.5918,261.3316,261.3316,400.0
2022-09-28 12:05:00,290.74,291.19,290.65,290.95,2834.0,260.874,261.2777,260.7932,261.0624,2834.0
2022-09-28 12:10:00,291.03,291.45,290.9,291.31,3494.0,261.1342,261.511,261.0175,261.3854,3494.0
2022-09-28 12:15:00,291.35,292.66,291.29,292.66,3496.0,261.4213,262.5967,261.3675,262.5967,3496.0
2022-09-28 12:20:00,292.76,292.92,292.46,292.57,3600.0,262.6865,262.83,262.4173,262.516,3600.0
2022-09-28 12:25:00,292.51,292.72,292.2,292.44,3998.0,262.4621,262.6506,262.184,262.3993,3998.0
2022-09-28 12:30:00,292.48,292.59,292.23,292.38,850.0,262.4352,262.5339,262.2109,262.3455,850.0
2022-09-28 12:35:00,292.38,292.75,292.33,292.69,3035.0,262.3455,262.6775,262.3006,262.6236,3035.0
2022-09-28 12:40:00,292.77,293.26,292.77,293.26,2329.0,262.6954,263.1351,262.6954,263.1351,2329.0
2022-09-28 12:45:00,293.26,293.33,292.76,292.99,3321.0,263.1351,263.1979,262.6865,262.8928,3321.0
2022-09-28 12:50:00,293.14,293.66,293.14,293.55,1700.0,263.0274,263.494,263.0274,263.3953,1700.0
2022-09-28 12:55:00,293.69,293.93,293.69,293.92,811.0,263.5209,263.7363,263.5209,263.7273,811.0
2022-09-28 13:00:00,293.75,293.8,293.57,293.67,3383.0,263.5748,263.6196,263.4133,263.503,3383.0
2022-09-28 13:05:00,293.64,293.71,292.95,293.71,1527.0,263.4761,263.5389,262.8569,263.5389,1527.0
2022-09-28 13:10:00,293.82,294.12,293.82,294.06,400.0,263.6376,263.9068,263.6376,263.8529,400.0
2022-09-28 13:15:00,294.24,294.35,294.02,294.24,1583.0,264.0144,264.1131,263.817,264.0144,1583.0
2022-09-28 13:20:00,294.13,294.37,294.1,294.21,1150.0,263.9157,264.1311,263.8888,263.9875,1150.0
2022-09-28 13:25:00,293.94,293.95,293.7,293.76,1500.0,263.7452,263.7542,263.5299,263.5837,1500.0
2022-09-28 13:30:00,293.73,294.08,293.55,293.9,1540.0,263.5568,263.8709,263.3953,263.7094,1540.0
2022-09-28 13:35:00,293.39,293.4,293.32,293.32,400.0,263.2517,263.2607,263.1889,263.1889,400.0
2022-09-28 13:40:00,293.31,293.38,293.28,293.37,652.0,263.18,263.2428,263.153,263.2338,652.0
2022-09-28 13:45:00,293.5,293.5,293.09,293.29,1400.0,263.3504,263.3504,262.9826,263.162,1400.0
2022-09-28 13:50:00,293.0,293.0,292.7,292.98,1519.0,262.9018,262.9018,262.6326,262.8839,1519.0
2022-09-28 13:55:00,293.02,293.08,292.76,293.07,7458.0,262.9197,262.9736,262.6865,262.9646,7458.0
2022-09-28 14:00:00,292.83,292.83,292.68,292.68,433.0,262.7493,262.7493,262.6147,262.6147,433.0
2022-09-28 14:05:00,292.55,292.77,292.15,292.22,2117.0,262.498,262.6954,262.1391,262.2019,2117.0
2022-09-28 14:10:00,292.09,292.43,291.99,292.43,3063.0,262.0853,262.3904,261.9956,262.3904,3063.0
2022-09-28 14:15:00,292.4,292.57,292.24,292.27,1400.0,262.3634,262.516,262.2199,262.2468,1400.0
2022-09-28 14:20:00,291.89,291.89,291.69,291.69,1550.0,261.9058,261.9058,261.7264,261.7264,1550.0
2022-09-28 14:25:00,291.55,292.11,291.55,292.11,1200.0,261.6008,262.1032,261.6008,262.1032,1200.0
2022-09-28 14:30:00,292.06,292.59,292.03,292.59,1000.0,262.0584,262.5339,262.0314,262.5339,1000.0
2022-09-28 14:35:00,292.74,292.84,292.43,292.43,1904.0,262.6685,262.7582,262.3904,262.3904,1904.0
2022-09-28 14:40:00,292.26,292.26,291.96,292.26,1797.0,262.2378,262.2378,261.9686,262.2378,1797.0
2022-09-28 14:45:00,292.16,292.5,292.16,292.5,600.0,262.1481,262.4532,262.1481,262.4532,600.0
2022-09-28 14:50:00,292.53,292.67,292.42,292.67,1703.0,262.4801,262.6057,262.3814,262.6057,1703.0
2022-09-28 14:55:00,292.66,292.67,292.47,292.47,1300.0,262.5967,262.6057,262.4262,262.4262,1300.0
2022-09-28 15:00:00,292.5,292.92,292.5,292.91,1025.0,262.4532,262.83,262.4532,262.821,1025.0
2022-09-28 15:05:00,292.97,293.13,292.81,293.0,3744.0,262.8749,263.0184,262.7313,262.9018,3744.0
2022-09-28 15:10:00,292.68,293.4,292.68,293.23,11615.0,262.6147,263.2607,262.6147,263.1082,11615.0
2022-09-28 15:15:00,293.25,293.44,293.12,293.13,2809.0,263.1261,263.2966,263.0095,263.0184,2809.0
2022-09-28 15:20:00,293.26,293.26,292.71,293.04,4105.0,263.1351,263.1351,262.6416,262.9377,4105.0
2022-09-28 15:25:00,292.91,293.42,292.91,292.95,1837.0,262.821,263.2787,262.821,262.8569,1837.0
2022-09-28 15:30:00,292.99,293.57,292.99,293.57,3435.0,262.8928,263.4133,262.8928,263.4133,3435.0
2022-09-28 15:35:00,293.5,293.6,293.39,293.4,1400.0,263.3504,263.4402,263.2517,263.2607,1400.0
2022-09-28 15:40:00,293.35,293.79,293.33,293.49,7232.0,263.2159,263.6107,263.1979,263.3415,7232.0
2022-09-28 15:45:00,293.42,293.84,293.41,293.8,5349.0,263.2787,263.6555,263.2697,263.6196,5349.0
2022-09-28 15:50:00,293.96,294.22,293.53,293.96,9446.0,263.7632,263.9965,263.3774,263.7632,9446.0
2022-09-28 15:55:00,293.91,294.01,292.36,292.36,31883.0,263.7183,263.8081,262.3275,262.3275,31883.0
2022-09-29 09:30:00,290.02,290.5,289.32,290.5,8286.0,260.2279,260.6586,259.5998,260.6586,8286.0
2022-09-29 09:35:00,290.24,290.84,290.14,290.57,7754.0,260.4253,260.9637,260.3356,260.7214,7754.0
2022-09-29 09:40:00,290.53,290.65,288.31,288.37,4106.0,260.6855,260.7932,258.6936,258.7474,4106.0
2022-09-29 09:45:00,287.12,287.61,286.89,287.61,1726.0,257.6258,258.0655,257.4194,258.0655,1726.0
2022-09-29 09:50:00,287.48,287.62,286.94,287.62,3247.0,257.9488,258.0745,257.4643,258.0745,3247.0
2022-09-29 09:55:00,287.0,287.0,286.52,286.57,1763.0,257.5181,257.5181,257.0875,257.1323,1763.0
2022-09-29 10:00:00,286.33,286.33,285.0,285.3,2018.0,256.917,256.917,255.7236,255.9928,2018.0
2022-09-29 10:05:00,285.19,286.19,285.19,285.44,2711.0,255.8941,256.7914,255.8941,256.1184,2711.0
2022-09-29 10:10:00,285.3,285.3,284.45,284.45,3731.0,255.9928,255.9928,255.2301,255.2301,3731.0
2022-09-29 10:15:00,284.33,284.98,284.01,284.56,9006.0,255.1224,255.7057,254.8353,255.3288,9006.0
2022-09-29 10:20:00,285.05,285.33,284.93,285.09,2037.0,255.7685,256.0197,255.6608,255.8044,2037.0
2022-09-29 10:25:00,285.12,285.4,284.69,285.03,3823.0,255.8313,256.0825,255.4454,255.7505,3823.0
2022-09-29 10:30:00,284.78,285.37,284.56,285.0,13304.0,255.5262,256.0556,255.3288,255.7236,13304.0
2022-09-29 10:35:00,284.67,284.86,284.33,284.51,1554.0,255.4275,255.598,255.1224,255.2839,1554.0
2022-09-29 10:40:00,284.75,285.33,284.75,284.84,700.0,255.4993,256.0197,255.4993,255.58,700.0
2022-09-29 10:45:00,284.73,285.3,284.7,285.3,2900.0,255.4813,255.9928,255.4544,255.9928,2900.0
2022-09-29 10:50:00,285.43,285.57,284.87,285.26,2563.0,256.1094,256.235,255.607,255.9569,2563.0
2022-09-29 10:55:00,285.29,285.69,285.28,285.57,1900.0,255.9838,256.3427,255.9748,256.235,1900.0
2022-09-29 11:00:00,285.5,286.12,285.09,285.88,8207.0,256.1722,256.7285,255.8044,256.5132,8207.0
2022-09-29 11:05:00,285.88,287.34,285.7,287.34,8448.0,256.5132,257.8232,256.3517,257.8232,8448.0
2022-09-29 11:10:00,287.32,287.32,286.46,286.59,5584.0,257.8053,257.8053,257.0336,257.1503,5584.0
2022-09-29 11:15:00,286.59,287.02,286.56,287.01,3628.0,257.1503,257.5361,257.1233,257.5271,3628.0
2022-09-29 11:20:00,287.03,287.37,286.77,286.9,2110.0,257.5451,257.8501,257.3118,257.4284,2110.0
2022-09-29 11:25:00,286.97,287.57,286.86,287.48,2233.0,257.4912,258.0296,257.3925,257.9488,2233.0
2022-09-29 11:30:00,287.59,288.12,287.4,287.99,2096.0,258.0475,258.5231,257.8771,258.4065,2096.0
2022-09-29 11:35:00,287.81,288.31,287.73,288.31,2475.0,258.2449,258.6936,258.1732,258.6936,2475.0
2022-09-29 11:40:00,288.24,288.68,288.04,288.68,3136.0,258.6308,259.0256,258.4513,259.0256,3136.0
2022-09-29 11:45:00,288.79,289.16,288.52,288.63,4703.0,259.1243,259.4563,258.882,258.9807,4703.0
2022-09-29 11:50:00,288.79,289.38,288.79,289.36,1569.0,259.1243,259.6537,259.1243,259.6357,1569.0
2022-09-29 11:55:00,289.43,289.43,288.74,288.75,1957.0,259.6985,259.6985,259.0794,259.0884,1957.0
2022-09-29 12:00:00,288.61,288.76,288.0,288.31,8466.0,258.9628,259.0974,258.4154,258.6936,8466.0
2022-09-29 12:05:00,288.2,288.43,287.96,288.13,1701.0,258.5949,258.8013,258.3795,258.5321,1701.0
2022-09-29 12:10:00,287.95,287.99,287.67,287.92,2104.0,258.3706,258.4065,258.1193,258.3436,2104.0
2022-09-29 12:15:00,287.75,287.85,287.64,287.79,3345.0,258.1911,258.2808,258.0924,258.227,3345.0
2022-09-29 12:20:00,287.93,287.93,287.52,287.86,1550.0,258.3526,258.3526,257.9847,258.2898,1550.0
2022-09-29 12:25:00,287.81,288.09,287.7,287.86,1201.0,258.2449,258.4962,258.1462,258.2898,1201.0
2022-09-29 12:30:00,287.9,288.19,287.77,288.06,2772.0,258.3257,258.5859,258.2091,258.4693,2772.0
2022-09-29 12:35:00,288.04,288.04,287.6,287.69,3000.0,258.4513,258.4513,258.0565,258.1373,3000.0
2022-09-29 12:40:00,287.64,287.64,287.15,287.63,2900.0,258.0924,258.0924,257.6527,258.0834,2900.0
2022-09-29 12:45:00,287.67,287.77,287.2,287.2,5696.0,258.1193,258.2091,257.6976,257.6976,5696.0
2022-09-29 12:50:00,287.2,287.39,286.87,287.39,1430.0,257.6976,257.8681,257.4015,257.8681,1430.0
2022-09-29 12:55:00,287.48,287.48,286.89,286.89,1611.0,257.9488,257.9488,257.4194,257.4194,1611.0
2022-09-29 13:00:00,286.82,286.9,286.35,286.76,5312.0,257.3566,257.4284,256.9349,257.3028,5312.0
2022-09-29 13:05:00,286.65,286.74,286.31,286.65,9947.0,257.2041,257.2849,256.899,257.2041,9947.0
2022-09-29 13:10:00,286.68,286.88,286.55,286.83,2700.0,257.231,257.4105,257.1144,257.3656,2700.0
2022-09-29 13:15:00,286.99,286.99,286.68,286.69,2780.0,257.5092,257.5092,257.231,257.24,2780.0
2022-09-29 13:20:00,286.66,286.77,286.64,286.74,700.0,257.2131,257.3118,257.1951,257.2849,700.0
2022-09-29 13:25:00,286.83,287.29,286.81,287.21,1754.0,257.3656,257.7784,257.3477,257.7066,1754.0
2022-09-29 13:30:00,287.02,287.37,286.98,287.31,3636.0,257.5361,257.8501,257.5002,257.7963,3636.0
2022-09-29 13:35:00,287.31,287.67,287.27,287.49,1508.0,257.7963,258.1193,257.7604,257.9578,1508.0
2022-09-29 13:40:00,287.36,287.36,287.11,287.2,2905.0,257.8412,257.8412,257.6168,257.6976,2905.0
2022-09-29 13:45:00,287.19,287.68,287.17,287.62,4323.0,257.6886,258.1283,257.6707,258.0745,4323.0
2022-09-29 13:50:00,287.34,287.34,286.92,287.11,3763.0,257.8232,257.8232,257.4464,257.6168,3763.0
2022-09-29 13:55:00,286.92,286.99,286.89,286.97,812.0,257.4464,257.5092,257.4194,257.4912,812.0
2022-09-29 14:00:00,286.92,286.92,286.3,286.56,2401.0,257.4464,257.4464,256.8901,257.1233,2401.0
2022-09-29 14:05:00,286.42,286.82,286.41,286.82,1708.0,256.9977,257.3566,256.9888,257.3566,1708.0
2022-09-29 14:10:00,286.76,286.92,286.64,286.84,1100.0,257.3028,257.4464,257.1951,257.3746,1100.0
2022-09-29 14:15:00,286.77,286.83,286.57,286.57,1702.0,257.3118,257.3656,257.1323,257.1323,1702.0
2022-09-29 14:20:00,286.67,286.87,286.67,286.7,608.0,257.222,257.4015,257.222,257.249,608.0
2022-09-29 14:25:00,286.53,286.82,286.18,286.82,1300.0,257.0964,257.3566,256.7824,257.3566,1300.0
2022-09-29 14:30:00,286.8,287.04,286.8,286.95,3004.0,257.3387,257.554,257.3387,257.4733,3004.0
2022-09-29 14:35:00,287.0,287.86,287.0,287.71,7450.0,257.5181,258.2898,257.5181,258.1552,7450.0
2022-09-29 14:40:00,287.46,287.76,287.46,287.57,2458.0,257.9309,258.2001,257.9309,258.0296,2458.0
2022-09-29 14:45:00,287.6,287.75,287.43,287.58,3968.0,258.0565,258.1911,257.904,258.0386,3968.0
2022-09-29 14:50:00,287.36,287.39,286.64,286.65,2698.0,257.8412,257.8681,257.1951,257.2041,2698.0
2022-09-29 14:55:00,286.79,286.91,286.43,286.59,1853.0,257.3297,257.4374,257.0067,257.1503,1853.0
2022-09-29 15:00:00,286.55,286.95,286.16,286.49,1400.0,257.1144,257.4733,256.7644,257.0605,1400.0
2022-09-29 15:05:00,286.72,287.2,286.71,286.91,1052.0,257.2669,257.6976,257.2579,257.4374,1052.0
2022-09-29 15:10:00,286.82,287.53,286.77,287.47,3040.0,257.3566,257.9937,257.3118,257.9399,3040.0
2022-09-29 15:15:00,287.44,288.01,287.44,287.65,8974.0,257.913,258.4244,257.913,258.1014,8974.0
2022-09-29 15:20:00,287.6,288.0,287.6,287.92,4450.0,258.0565,258.4154,258.0565,258.3436,4450.0
2022-09-29 15:25:00,287.77,287.81,287.22,287.23,1510.0,258.2091,258.2449,257.7155,257.7245,1510.0
2022-09-29 15:30:00,287.34,288.27,287.34,288.27,2475.0,257.8232,258.6577,257.8232,258.6577,2475.0
2022-09-29 15:35:00,288.04,288.66,287.8,288.32,2754.0,258.4513,259.0076,258.236,258.7026,2754.0
2022-09-29 15:40:00,288.11,288.11,287.64,288.03,21694.0,258.5141,258.5141,258.0924,258.4423,21694.0
2022-09-29 15:45:00,287.86,288.15,287.52,287.62,3900.0,258.2898,258.55,257.9847,258.0745,3900.0
2022-09-29 15:50:00,287.7,287.86,287.24,287.84,9091.0,258.1462,258.2898,257.7335,258.2719,9091.0
2022-09-29 15:55:00,287.71,287.92,287.35,287.56,32640.0,258.1552,258.3436,257.8322,258.0206,32640.0
2022-09-30 09:30:00,291.42,291.42,289.3,289.6,9135.0,261.4841,261.4841,259.5819,259.8511,9135.0
2022-09-30 09:35:00,290.25,290.26,287.96,288.77,2416.0,260.4343,260.4433,258.3795,259.1063,2416.0
2022-09-30 09:40:00,288.68,289.95,287.88,289.63,3351.0,259.0256,260.1651,258.3078,259.878,3351.0
2022-09-30 09:45:00,289.47,289.77,289.24,289.54,3508.0,259.7344,260.0036,259.528,259.7972,3508.0
2022-09-30 09:50:00,289.56,291.11,289.44,291.1,2408.0,259.8152,261.206,259.7075,261.197,2408.0
2022-09-30 09:55:00,291.34,291.68,290.74,290.75,3277.0,261.4123,261.7174,260.874,260.8829,3277.0
2022-09-30 10:00:00,290.47,290.74,289.83,289.83,2999.0,260.6317,260.874,260.0574,260.0574,2999.0
2022-09-30 10:05:00,289.86,290.31,289.84,290.1,3900.0,260.0844,260.4881,260.0664,260.2997,3900.0
2022-09-30 10:10:00,290.18,290.62,290.18,290.56,4400.0,260.3715,260.7663,260.3715,260.7125,4400.0
2022-09-30 10:15:00,290.42,290.52,289.58,290.44,4546.0,260.5868,260.6766,259.8331,260.6048,4546.0
2022-09-30 10:20:00,290.32,290.68,290.32,290.37,2602.0,260.4971,260.8201,260.4971,260.542,2602.0
2022-09-30 10:25:00,290.28,291.31,290.09,290.5,4114.0,260.4612,261.3854,260.2907,260.6586,4114.0
2022-09-30 10:30:00,290.9,291.55,290.61,290.69,6815.0,261.0175,261.6008,260.7573,260.8291,6815.0
2022-09-30 10:35:00,290.56,291.24,290.31,291.14,4032.0,260.7125,261.3226,260.4881,261.2329,4032.0
2022-09-30 10:40:00,291.12,291.88,291.12,291.15,8410.0,261.2149,261.8969,261.2149,261.2418,8410.0
2022-09-30 10:45:00,291.15,291.22,290.67,291.22,1100.0,261.2418,261.3047,260.8112,261.3047,1100.0
2022-09-30 10:50:00,291.41,291.94,291.1,291.1,1703.0,261.4751,261.9507,261.197,261.197,1703.0
2022-09-30 10:55:00,290.76,290.77,290.15,290.18,1310.0,260.8919,260.9009,260.3446,260.3715,1310.0
2022-09-30 11:00:00,290.41,290.46,289.7,290.16,2600.0,260.5779,260.6227,259.9408,260.3535,2600.0
2022-09-30 11:05:00,290.37,290.88,290.36,290.7,2152.0,260.542,260.9996,260.533,260.8381,2152.0
2022-09-30 11:10:00,290.75,291.6,290.65,291.53,3301.0,260.8829,261.6456,260.7932,261.5828,3301.0
2022-09-30 11:15:00,291.6,292.37,291.6,292.13,1600.0,261.6456,262.3365,261.6456,262.1212,1600.0
2022-09-30 11:20:00,292.36,292.69,292.22,292.69,4367.0,262.3275,262.6236,262.2019,262.6236,4367.0
2022-09-30 11:25:00,292.79,293.3,292.69,293.19,5213.0,262.7134,263.171,262.6236,263.0723,5213.0
2022-09-30 11:30:00,292.99,292.99,292.22,292.23,2105.0,262.8928,262.8928,262.2019,262.2109,2105.0
2022-09-30 11:35:00,292.23,292.23,291.43,291.7,6091.0,262.2109,262.2109,261.4931,261.7353,6091.0
2022-09-30 11:40:00,291.72,291.94,290.92,291.14,15675.0,261.7533,261.9507,261.0355,261.2329,15675.0
2022-09-30 11:45:00,291.14,291.72,290.89,290.89,3000.0,261.2329,261.7533,261.0086,261.0086,3000.0
2022-09-30 11:50:00,290.73,290.83,290.41,290.41,2100.0,260.865,260.9547,260.5779,260.5779,2100.0
2022-09-30 11:55:00,290.49,291.55,290.49,291.54,1702.0,260.6496,261.6008,260.6496,261.5918,1702.0
2022-09-30 12:00:00,291.39,291.46,291.17,291.17,1400.0,261.4572,261.52,261.2598,261.2598,1400.0
2022-09-30 12:05:00,291.31,291.31,290.86,291.07,3993.0,261.3854,261.3854,260.9816,261.1701,3993.0
2022-09-30 12:10:00,290.95,291.5,290.93,291.5,2478.0,261.0624,261.5559,261.0444,261.5559,2478.0
2022-09-30 12:15:00,291.5,291.51,291.04,291.32,2753.0,261.5559,261.5649,261.1431,261.3944,2753.0
2022-09-30 12:20:00,291.24,291.7,290.94,291.64,1984.0,261.3226,261.7353,261.0534,261.6815,1984.0
2022-09-30 12:25:00,291.64,291.91,291.53,291.81,3654.0,261.6815,261.9238,261.5828,261.834,3654.0
2022-09-30 12:30:00,291.73,292.4,291.72,292.39,1593.0,261.7623,262.3634,261.7533,262.3545,1593.0
2022-09-30 12:35:00,292.38,292.41,292.32,292.34,2114.0,262.3455,262.3724,262.2917,262.3096,2114.0
2022-09-30 12:40:00,292.46,292.61,292.44,292.56,3124.0,262.4173,262.5519,262.3993,262.507,3124.0
2022-09-30 12:45:00,292.49,292.63,292.14,292.19,6011.0,262.4442,262.5698,262.1301,262.175,6011.0
2022-09-30 12:50:00,292.17,292.17,291.9,292.04,1617.0,262.1571,262.1571,261.9148,262.0404,1617.0
2022-09-30 12:55:00,292.11,292.5,292.03,292.47,2923.0,262.1032,262.4532,262.0314,262.4262,2923.0
2022-09-30 13:00:00,292.36,292.36,292.06,292.24,2304.0,262.3275,262.3275,262.0584,262.2199,2304.0
2022-09-30 13:05:00,292.11,292.27,291.98,292.19,1328.0,262.1032,262.2468,261.9866,262.175,1328.0
2022-09-30 13:10:00,292.05,292.61,292.05,292.12,2720.0,262.0494,262.5519,262.0494,262.1122,2720.0
2022-09-30 13:15:00,292.13,292.26,291.8,291.92,2401.0,262.1212,262.2378,261.8251,261.9327,2401.0
2022-09-30 13:20:00,292.07,292.29,291.66,291.71,3986.0,262.0673,262.2647,261.6995,261.7443,3986.0
2022-09-30 13:25:00,291.71,292.49,291.71,292.26,3991.0,261.7443,262.4442,261.7443,262.2378,3991.0
2022-09-30 13:30:00,292.46,292.59,292.16,292.16,6749.0,262.4173,262.5339,262.1481,262.1481,6749.0
2022-09-30 13:35:00,292.11,292.28,291.8,292.12,2500.0,262.1032,262.2558,261.8251,262.1122,2500.0
2022-09-30 13:40:00,292.24,292.24,291.96,291.97,2646.0,262.2199,262.2199,261.9686,261.9776,2646.0
2022-09-30 13:45:00,291.81,291.86,291.25,291.38,3419.0,261.834,261.8789,261.3316,261.4482,3419.0
2022-09-30 13:50:00,291.44,291.9,291.19,291.41,4350.0,261.5021,261.9148,261.2777,261.4751,4350.0
2022-09-30 13:55:00,291.47,291.9,291.34,291.73,6803.0,261.529,261.9148,261.4123,261.7623,6803.0
2022-09-30 14:00:00,291.79,292.23,291.79,292.08,1915.0,261.8161,262.2109,261.8161,262.0763,1915.0
2022-09-30 14:05:00,292.4,292.89,292.4,292.84,2413.0,262.3634,262.8031,262.3634,262.7582,2413.0
2022-09-30 14:10:00,292.88,293.43,292.87,293.27,9799.0,262.7941,263.2876,262.7852,263.1441,9799.0
2022-09-30 14:15:00,293.26,293.89,293.26,293.66,3504.0,263.1351,263.7004,263.1351,263.494,3504.0
2022-09-30 14:20:00,293.63,293.98,293.22,293.22,2528.0,263.4671,263.7811,263.0992,263.0992,2528.0
2022-09-30 14:25:00,293.13,293.18,292.89,292.89,2114.0,263.0184,263.0633,262.8031,262.8031,2114.0
2022-09-30 14:30:00,293.09,293.37,292.82,293.37,2519.0,262.9826,263.2338,262.7403,263.2338,2519.0
2022-09-30 14:35:00,293.38,293.64,293.03,293.32,5193.0,263.2428,263.4761,262.9287,263.1889,5193.0
2022-09-30 14:40:00,293.38,293.72,293.2,293.51,3603.0,263.2428,263.5478,263.0813,263.3594,3603.0
2022-09-30 14:45:00,293.71,293.74,293.12,293.57,4017.0,263.5389,263.5658,263.0095,263.4133,4017.0
2022-09-30 14:50:00,293.69,293.69,293.16,293.43,4169.0,263.5209,263.5209,263.0454,263.2876,4169.0
2022-09-30 14:55:00,293.11,293.26,292.92,292.92,2835.0,263.0005,263.1351,262.83,262.83,2835.0
2022-09-30 15:00:00,292.7,293.5,292.65,293.24,3753.0,262.6326,263.3504,262.5878,263.1171,3753.0
2022-09-30 15:05:00,293.08,293.27,292.83,292.92,3800.0,262.9736,263.1441,262.7493,262.83,3800.0
2022-09-30 15:10:00,292.92,293.3,292.38,292.42,5567.0,262.83,263.171,262.3455,262.3814,5567.0
2022-09-30 15:15:00,292.41,293.15,292.34,293.08,6560.0,262.3724,263.0364,262.3096,262.9736,6560.0
2022-09-30 15:20:00,293.1,293.19,292.63,293.17,3763.0,262.9915,263.0723,262.5698,263.0543,3763.0
2022-09-30 15:25:00,293.08,293.31,292.38,293.31,7867.0,262.9736,263.18,262.3455,263.18,7867.0
2022-09-30 15:30:00,293.37,293.91,292.68,292.89,7472.0,263.2338,263.7183,262.6147,262.8031,7472.0
2022-09-30 15:35:00,293.0,293.57,292.77,293.27,10660.0,262.9018,263.4133,262.6954,263.1441,10660.0
2022-09-30 15:40:00,293.15,294.03,293.14,294.03,10208.0,263.0364,263.826,263.0274,263.826,10208.0
2022-09-30 15:45:00,294.13,294.22,293.76,293.84,13070.0,263.9157,263.9965,263.5837,263.6555,13070.0
2022-09-30 15:50:00,293.77,293.93,293.27,293.73,23681.0,263.5927,263.7363,263.1441,263.5568,23681.0
2022-09-30 15:55:00,293.73,293.76,292.49,292.82,69475.0,263.5568,263.5837,262.4442,262.7403,69475.0
2022-10-03 09:30:00,295.87,295.87,291.89,292.44,12998.0,265.477,265.477,261.9058,262.3993,12998.0
2022-10-03 09:35:00,292.4,293.06,291.3,291.31,2501.0,262.3634,262.9556,261.3764,261.3854,2501.0
2022-10-03 09:40:00,291.59,292.85,291.57,292.85,3974.0,261.6366,262.7672,261.6187,262.7672,3974.0
2022-10-03 09:45:00,293.59,294.24,293.5,294.24,6334.0,263.4312,264.0144,263.3504,264.0144,6334.0
2022-10-03 09:50:00,294.29,294.44,293.05,293.22,2164.0,264.0593,264.1939,262.9467,263.0992,2164.0
2022-10-03 09:55:00,293.27,293.43,292.91,293.06,939.0,263.1441,263.2876,262.821,262.9556,939.0
2022-10-03 10:00:00,293.48,294.67,293.33,294.67,2749.0,263.3325,264.4003,263.1979,264.4003,2749.0
2022-10-03 10:05:00,294.82,294.91,293.99,294.91,2948.0,264.5348,264.6156,263.7901,264.6156,2948.0
2022-10-03 10:10:00,294.42,294.76,293.88,294.1,7244.0,264.1759,264.481,263.6914,263.8888,7244.0
2022-10-03 10:15:00,294.25,295.54,294.25,295.54,4610.0,264.0234,265.1809,264.0234,265.1809,4610.0
2022-10-03 10:20:00,295.46,295.58,294.75,294.91,2000.0,265.1091,265.2168,264.472,264.6156,2000.0
2022-10-03 10:25:00,294.73,295.67,294.72,295.35,1400.0,264.4541,265.2975,264.4451,265.0104,1400.0
2022-10-03 10:30:00,295.41,295.54,294.69,294.69,2000.0,265.0642,265.1809,264.4182,264.4182,2000.0
2022-10-03 10:35:00,294.71,294.93,294.05,294.93,4098.0,264.4361,264.6335,263.8439,264.6335,4098.0
2022-10-03 10:40:00,295.13,295.85,295.12,295.85,2191.0,264.813,265.459,264.804,265.459,2191.0
2022-10-03 10:45:00,296.09,296.43,296.06,296.18,2400.0,265.6744,265.9795,265.6475,265.7551,2400.0
2022-10-03 10:50:00,296.23,296.77,295.88,296.77,4354.0,265.8,266.2845,265.486,266.2845,4354.0
2022-10-03 10:55:00,296.77,296.81,295.63,296.38,9036.0,266.2845,266.3204,265.2616,265.9346,9036.0
2022-10-03 11:00:00,296.04,296.47,295.9,296.15,3662.0,265.6295,266.0154,265.5039,265.7282,3662.0
2022-10-03 11:05:00,296.11,296.55,296.05,296.5,5060.0,265.6923,266.0871,265.6385,266.0423,5060.0
2022-10-03 11:10:00,296.53,296.66,295.9,296.0,17661.0,266.0692,266.1858,265.5039,265.5936,17661.0
2022-10-03 11:15:00,296.0,296.12,295.74,295.74,3951.0,265.5936,265.7013,265.3603,265.3603,3951.0
2022-10-03 11:20:00,295.68,295.83,295.05,295.74,5766.0,265.3065,265.4411,264.7412,265.3603,5766.0
2022-10-03 11:25:00,295.68,295.68,294.03,294.03,10270.0,265.3065,265.3065,263.826,263.826,10270.0
2022-10-03 11:30:00,293.96,294.9,293.91,294.3,6376.0,263.7632,264.6066,263.7183,264.0683,6376.0
2022-10-03 11:35:00,294.18,294.2,293.76,294.02,1278.0,263.9606,263.9785,263.5837,263.817,1278.0
2022-10-03 11:40:00,294.27,294.28,294.04,294.1,1500.0,264.0413,264.0503,263.835,263.8888,1500.0
2022-10-03 11:45:00,294.18,294.18,293.02,293.18,1400.0,263.9606,263.9606,262.9197,263.0633,1400.0
2022-10-03 11:50:00,293.35,293.35,292.58,292.87,6794.0,263.2159,263.2159,262.5249,262.7852,6794.0
2022-10-03 11:55:00,292.58,292.64,292.2,292.5,2649.0,262.5249,262.5788,262.184,262.4532,2649.0
2022-10-03 12:00:00,292.24,292.24,291.6,291.9,2901.0,262.2199,262.2199,261.6456,261.9148,2901.0
2022-10-03 12:05:00,292.33,293.04,292.3,292.85,1721.0,262.3006,262.9377,262.2737,262.7672,1721.0
2022-10-03 12:10:00,292.76,293.33,292.75,292.75,1950.0,262.6865,263.1979,262.6775,262.6775,1950.0
2022-10-03 12:15:00,292.94,292.94,292.04,292.06,1420.0,262.848,262.848,262.0404,262.0584,1420.0
2022-10-03 12:20:00,291.96,292.45,291.95,292.45,2302.0,261.9686,262.4083,261.9597,262.4083,2302.0
2022-10-03 12:25:00,292.67,292.67,291.44,291.69,1640.0,262.6057,262.6057,261.5021,261.7264,1640.0
2022-10-03 12:30:00,291.88,292.47,291.53,292.31,3106.0,261.8969,262.4262,261.5828,262.2827,3106.0
2022-10-03 12:35:00,292.31,292.7,292.1,292.65,2288.0,262.2827,262.6326,262.0943,262.5878,2288.0
2022-10-03 12:40:00,292.82,292.93,292.46,292.86,2782.0,262.7403,262.839,262.4173,262.7762,2782.0
2022-10-03 12:45:00,292.73,293.02,292.68,292.82,700.0,262.6595,262.9197,262.6147,262.7403,700.0
2022-10-03 12:50:00,292.82,293.05,292.74,292.88,1850.0,262.7403,262.9467,262.6685,262.7941,1850.0
2022-10-03 12:55:00,292.85,293.58,292.82,293.16,1651.0,262.7672,263.4222,262.7403,263.0454,1651.0
2022-10-03 13:00:00,293.38,293.51,293.02,293.3,2996.0,263.2428,263.3594,262.9197,263.171,2996.0
2022-10-03 13:05:00,293.01,293.91,293.01,293.86,3600.0,262.9108,263.7183,262.9108,263.6735,3600.0
2022-10-03 13:10:00,293.59,293.95,293.27,293.95,16536.0,263.4312,263.7542,263.1441,263.7542,16536.0
2022-10-03 13:15:00,294.1,294.53,294.1,294.2,1300.0,263.8888,264.2746,263.8888,263.9785,1300.0
2022-10-03 13:20:00,294.3,295.35,294.29,295.01,2931.0,264.0683,265.0104,264.0593,264.7053,2931.0
2022-10-03 13:25:00,295.03,295.08,294.6,294.6,1601.0,264.7233,264.7681,264.3374,264.3374,1601.0
2022-10-03 13:30:00,294.74,295.21,294.72,295.21,9794.0,264.4631,264.8848,264.4451,264.8848,9794.0
2022-10-03 13:35:00,295.22,295.8,294.79,295.8,10426.0,264.8938,265.4142,264.5079,265.4142,10426.0
2022-10-03 13:40:00,295.85,296.01,295.21,295.21,1400.0,265.459,265.6026,264.8848,264.8848,1400.0
2022-10-03 13:45:00,295.19,295.77,295.18,295.58,1400.0,264.8668,265.3873,264.8579,265.2168,1400.0
2022-10-03 13:50:00,295.55,295.56,295.04,295.13,1602.0,265.1899,265.1988,264.7322,264.813,1602.0
2022-10-03 13:55:00,294.95,295.17,294.72,295.1,2017.0,264.6515,264.8489,264.4451,264.7861,2017.0
2022-10-03 14:00:00,295.36,295.4,295.15,295.32,1100.0,265.0194,265.0553,264.8309,264.9835,1100.0
2022-10-03 14:05:00,295.28,296.07,295.23,295.7,2307.0,264.9476,265.6564,264.9027,265.3244,2307.0
2022-10-03 14:10:00,296.01,296.07,295.68,295.91,3906.0,265.6026,265.6564,265.3065,265.5129,3906.0
2022-10-03 14:15:00,295.63,295.88,295.6,295.67,1225.0,265.2616,265.486,265.2347,265.2975,1225.0
2022-10-03 14:20:00,295.71,295.78,295.12,295.2,4573.0,265.3334,265.3962,264.804,264.8758,4573.0
2022-10-03 14:25:00,295.15,295.64,295.04,295.48,8445.0,264.8309,265.2706,264.7322,265.127,8445.0
2022-10-03 14:30:00,295.5,295.68,295.32,295.32,6055.0,265.145,265.3065,264.9835,264.9835,6055.0
2022-10-03 14:35:00,295.26,295.89,295.26,295.61,2600.0,264.9296,265.4949,264.9296,265.2437,2600.0
2022-10-03 14:40:00,295.48,295.75,295.36,295.59,1466.0,265.127,265.3693,265.0194,265.2257,1466.0
2022-10-03 14:45:00,295.4,295.48,294.96,295.13,2556.0,265.0553,265.127,264.6605,264.813,2556.0
2022-10-03 14:50:00,295.14,295.58,295.09,295.11,3193.0,264.822,265.2168,264.7771,264.7951,3193.0
2022-10-03 14:55:00,295.03,295.48,294.92,295.24,3109.0,264.7233,265.127,264.6246,264.9117,3109.0
2022-10-03 15:00:00,295.19,295.4,294.86,294.86,2693.0,264.8668,265.0553,264.5707,264.5707,2693.0
2022-10-03 15:05:00,294.84,295.02,294.4,294.41,4788.0,264.5528,264.7143,264.158,264.167,4788.0
2022-10-03 15:10:00,294.28,294.6,294.27,294.27,4893.0,264.0503,264.3374,264.0413,264.0413,4893.0
2022-10-03 15:15:00,294.26,294.77,294.12,294.77,5856.0,264.0324,264.49,263.9068,264.49,5856.0
2022-10-03 15:20:00,294.74,295.01,294.63,294.63,3300.0,264.4631,264.7053,264.3644,264.3644,3300.0
2022-10-03 15:25:00,294.8,295.12,294.71,295.12,7257.0,264.5169,264.804,264.4361,264.804,7257.0
2022-10-03 15:30:00,295.13,295.5,294.56,294.75,8397.0,264.813,265.145,264.3016,264.472,8397.0
2022-10-03 15:35:00,294.82,295.03,294.45,294.45,4231.0,264.5348,264.7233,264.2029,264.2029,4231.0
2022-10-03 15:40:00,294.38,294.75,294.1,294.22,5835.0,264.14,264.472,263.8888,263.9965,5835.0
2022-10-03 15:45:00,294.31,294.32,293.81,294.05,5980.0,264.0772,264.0862,263.6286,263.8439,5980.0
2022-10-03 15:50:00,294.04,294.24,293.61,294.04,20390.0,263.835,264.0144,263.4491,263.835,20390.0
2022-10-03 15:55:00,293.95,293.99,293.35,293.68,55937.0,263.7542,263.7901,263.2159,263.512,55937.0
2022-10-04 09:30:00,295.14,296.5,294.26,295.46,11457.0,264.822,266.0423,264.0324,265.1091,11457.0
2022-10-04 09:35:00,295.93,297.68,295.92,297.68,4184.0,265.5308,267.1011,265.5218,267.1011,4184.0
2022-10-04 09:40:00,297.8,297.97,297.13,297.3,1751.0,267.2087,267.3613,266.6076,266.7601,1751.0
2022-10-04 09:45:00,297.67,297.96,297.33,297.96,2000.0,267.0921,267.3523,266.787,267.3523,2000.0
2022-10-04 09:50:00,298.0,298.01,296.78,297.07,5221.0,267.3882,267.3972,266.2935,266.5537,5221.0
2022-10-04 09:55:00,296.88,297.88,296.88,297.76,2600.0,266.3832,267.2805,266.3832,267.1728,2600.0
2022-10-04 10:00:00,298.79,298.94,298.42,298.48,3143.0,268.097,268.2316,267.765,267.8189,3143.0
2022-10-04 10:05:00,298.32,298.55,297.81,298.55,2730.0,267.6753,267.8817,267.2177,267.8817,2730.0
2022-10-04 10:10:00,298.44,298.81,298.31,298.64,2589.0,267.783,268.115,267.6663,267.9624,2589.0
2022-10-04 10:15:00,298.75,299.14,298.67,299.01,3400.0,268.0611,268.4111,267.9894,268.2944,3400.0
2022-10-04 10:20:00,299.07,299.07,298.33,298.44,2600.0,268.3483,268.3483,267.6843,267.783,2600.0
2022-10-04 10:25:00,298.52,298.79,298.29,298.29,1491.0,267.8548,268.097,267.6484,267.6484,1491.0
2022-10-04 10:30:00,298.43,299.03,298.43,299.0,10282.0,267.774,268.3124,267.774,268.2855,10282.0
2022-10-04 10:35:00,299.14,299.48,298.9,299.2,3007.0,268.4111,268.7162,268.1957,268.4649,3007.0
2022-10-04 10:40:00,299.4,299.68,299.08,299.68,3358.0,268.6444,268.8956,268.3572,268.8956,3358.0
2022-10-04 10:45:00,298.99,299.36,298.92,299.25,1101.0,268.2765,268.6085,268.2137,268.5098,1101.0
2022-10-04 10:50:00,299.25,299.27,298.1,298.39,2400.0,268.5098,268.5277,267.4779,267.7381,2400.0
2022-10-04 10:55:00,298.61,298.76,298.42,298.57,1400.0,267.9355,268.0701,267.765,267.8996,1400.0
2022-10-04 11:00:00,298.71,298.83,297.85,297.85,1825.0,268.0252,268.1329,267.2536,267.2536,1825.0
2022-10-04 11:05:00,297.75,297.75,297.16,297.4,6495.0,267.1639,267.1639,266.6345,266.8498,6495.0
2022-10-04 11:10:00,297.33,297.54,297.26,297.26,2311.0,266.787,266.9754,266.7242,266.7242,2311.0
2022-10-04 11:15:00,297.07,297.18,296.49,296.5,2543.0,266.5537,266.6524,266.0333,266.0423,2543.0
2022-10-04 11:20:00,296.67,297.49,296.66,297.07,3197.0,266.1948,266.9306,266.1858,266.5537,3197.0
2022-10-04 11:25:00,297.33,297.58,296.79,296.79,5140.0,266.787,267.0113,266.3025,266.3025,5140.0
2022-10-04 11:30:00,296.79,296.97,296.01,296.36,12138.0,266.3025,266.464,265.6026,265.9167,12138.0
2022-10-04 11:35:00,296.36,296.83,296.35,296.8,2796.0,265.9167,266.3384,265.9077,266.3115,2796.0
2022-10-04 11:40:00,296.74,296.74,296.52,296.67,2053.0,266.2576,266.2576,266.0602,266.1948,2053.0
2022-10-04 11:45:00,296.76,296.78,295.96,296.05,5588.0,266.2756,266.2935,265.5577,265.6385,5588.0
2022-10-04 11:50:00,296.05,296.2,295.51,295.73,4400.0,265.6385,265.7731,265.154,265.3514,4400.0
2022-10-04 11:55:00,295.74,296.25,295.72,296.09,3100.0,265.3603,265.8179,265.3424,265.6744,3100.0
2022-10-04 12:00:00,296.3,296.41,296.22,296.41,700.0,265.8628,265.9615,265.791,265.9615,700.0
2022-10-04 12:05:00,296.53,296.85,296.52,296.75,6384.0,266.0692,266.3563,266.0602,266.2666,6384.0
2022-10-04 12:10:00,296.75,297.13,296.47,297.13,6200.0,266.2666,266.6076,266.0154,266.6076,6200.0
2022-10-04 12:15:00,297.12,297.69,297.05,297.69,2920.0,266.5986,267.11,266.5358,267.11,2920.0
2022-10-04 12:20:00,297.67,297.75,297.54,297.75,500.0,267.0921,267.1639,266.9754,267.1639,500.0
2022-10-04 12:25:00,297.52,297.92,297.51,297.52,2312.0,266.9575,267.3164,266.9485,266.9575,2312.0
2022-10-04 12:30:00,297.48,297.49,297.33,297.41,1701.0,266.9216,266.9306,266.787,266.8588,1701.0
2022-10-04 12:35:00,297.35,297.6,297.35,297.6,522.0,266.805,267.0293,266.805,267.0293,522.0
2022-10-04 12:40:00,297.48,297.48,296.73,296.89,4121.0,266.9216,266.9216,266.2486,266.3922,4121.0
2022-10-04 12:45:00,297.18,297.47,296.91,297.01,2351.0,266.6524,266.9126,266.4102,266.4999,2351.0
2022-10-04 12:50:00,297.05,297.42,297.05,297.18,1979.0,266.5358,266.8678,266.5358,266.6524,1979.0
2022-10-04 12:55:00,297.13,297.35,297.03,297.11,2150.0,266.6076,266.805,266.5178,266.5896,2150.0
2022-10-04 13:00:00,297.05,297.05,296.65,297.0,1817.0,266.5358,266.5358,266.1769,266.4909,1817.0
2022-10-04 13:05:00,296.87,297.0,296.71,296.71,2151.0,266.3743,266.4909,266.2307,266.2307,2151.0
2022-10-04 13:10:00,296.82,296.82,296.39,296.39,805.0,266.3294,266.3294,265.9436,265.9436,805.0
2022-10-04 13:15:00,296.18,296.43,295.79,296.03,2497.0,265.7551,265.9795,265.4052,265.6205,2497.0
2022-10-04 13:20:00,295.86,296.1,295.63,296.1,3555.0,265.468,265.6834,265.2616,265.6834,3555.0
2022-10-04 13:25:00,296.21,296.35,296.21,296.23,800.0,265.7821,265.9077,265.7821,265.8,800.0
2022-10-04 13:30:00,296.35,296.65,296.04,296.04,5651.0,265.9077,266.1769,265.6295,265.6295,5651.0
2022-10-04 13:35:00,295.97,296.27,295.64,295.82,5010.0,265.5667,265.8359,265.2706,265.4321,5010.0
2022-10-04 13:40:00,295.89,295.9,295.34,295.5,2020.0,265.4949,265.5039,265.0014,265.145,2020.0
2022-10-04 13:45:00,295.61,296.32,295.58,296.0,5450.0,265.2437,265.8808,265.2168,265.5936,5450.0
2022-10-04 13:50:00,296.01,296.53,295.86,296.53,14853.0,265.6026,266.0692,265.468,266.0692,14853.0
2022-10-04 13:55:00,296.4,296.64,296.14,296.14,2742.0,265.9525,266.1679,265.7192,265.7192,2742.0
2022-10-04 14:00:00,296.13,296.52,296.13,296.31,3485.0,265.7103,266.0602,265.7103,265.8718,3485.0
2022-10-04 14:05:00,296.41,296.72,296.36,296.53,3378.0,265.9615,266.2397,265.9167,266.0692,3378.0
2022-10-04 14:10:00,296.33,296.67,295.95,295.95,4415.0,265.8897,266.1948,265.5488,265.5488,4415.0
2022-10-04 14:15:00,295.97,295.99,295.51,295.69,2935.0,265.5667,265.5847,265.154,265.3155,2935.0
2022-10-04 14:20:00,295.68,295.93,295.52,295.85,4110.0,265.3065,265.5308,265.1629,265.459,4110.0
2022-10-04 14:25:00,295.68,295.77,295.22,295.22,2389.0,265.3065,265.3873,264.8938,264.8938,2389.0
2022-10-04 14:30:00,295.22,295.85,295.22,295.78,1800.0,264.8938,265.459,264.8938,265.3962,1800.0
2022-10-04 14:35:00,295.58,295.89,295.49,295.62,1675.0,265.2168,265.4949,265.136,265.2527,1675.0
2022-10-04 14:40:00,295.67,295.78,295.46,295.5,1000.0,265.2975,265.3962,265.1091,265.145,1000.0
2022-10-04 14:45:00,295.48,296.01,295.42,295.66,1244.0,265.127,265.6026,265.0732,265.2886,1244.0
2022-10-04 14:50:00,295.73,295.98,295.63,295.98,2469.0,265.3514,265.5757,265.2616,265.5757,2469.0
2022-10-04 14:55:00,295.98,296.41,295.98,296.4,2275.0,265.5757,265.9615,265.5757,265.9525,2275.0
2022-10-04 15:00:00,296.3,296.47,296.04,296.04,3872.0,265.8628,266.0154,265.6295,265.6295,3872.0
2022-10-04 15:05:00,296.03,296.03,295.65,295.66,5149.0,265.6205,265.6205,265.2796,265.2886,5149.0
2022-10-04 15:10:00,295.64,295.77,295.1,295.55,4503.0,265.2706,265.3873,264.7861,265.1899,4503.0
2022-10-04 15:15:00,295.53,295.72,295.32,295.4,3827.0,265.1719,265.3424,264.9835,265.0553,3827.0
2022-10-04 15:20:00,295.33,295.61,295.13,295.61,7494.0,264.9925,265.2437,264.813,265.2437,7494.0
2022-10-04 15:25:00,295.51,296.38,295.5,296.38,4218.0,265.154,265.9346,265.145,265.9346,4218.0
2022-10-04 15:30:00,296.29,296.67,296.04,296.46,6609.0,265.8538,266.1948,265.6295,266.0064,6609.0
2022-10-04 15:35:00,296.52,297.43,296.49,297.03,8576.0,266.0602,266.8767,266.0333,266.5178,8576.0
2022-10-04 15:40:00,297.0,297.16,296.36,296.5,9412.0,266.4909,266.6345,265.9167,266.0423,9412.0
2022-10-04 15:45:00,296.5,296.91,296.4,296.81,13519.0,266.0423,266.4102,265.9525,266.3204,13519.0
2022-10-04 15:50:00,296.9,297.5,296.89,297.33,24958.0,266.4012,266.9395,266.3922,266.787,24958.0
2022-10-04 15:55:00,297.32,297.47,296.66,297.2,64893.0,266.778,266.9126,266.1858,266.6704,64893.0
2022-10-05 09:30:00,292.79,294.0,292.79,294.0,12243.0,262.7134,263.7991,262.7134,263.7991,12243.0
2022-10-05 09:35:00,294.17,294.98,294.12,294.43,1390.0,263.9516,264.6784,263.9068,264.1849,1390.0
2022-10-05 09:40:00,294.35,294.38,292.35,292.84,2597.0,264.1131,264.14,262.3186,262.7582,2597.0
2022-10-05 09:45:00,292.95,293.27,291.62,292.47,2127.0,262.8569,263.1441,261.6636,262.4262,2127.0
2022-10-05 09:50:00,292.17,293.31,292.17,292.54,1691.0,262.1571,263.18,262.1571,262.4891,1691.0
2022-10-05 09:55:00,292.5,293.24,292.22,293.24,1412.0,262.4532,263.1171,262.2019,263.1171,1412.0
2022-10-05 10:00:00,292.76,293.07,291.71,292.03,6290.0,262.6865,262.9646,261.7443,262.0314,6290.0
2022-10-05 10:05:00,292.01,292.61,291.86,292.3,2618.0,262.0135,262.5519,261.8789,262.2737,2618.0
2022-10-05 10:10:00,291.96,292.54,291.37,291.38,3178.0,261.9686,262.4891,261.4392,261.4482,3178.0
2022-10-05 10:15:00,291.01,291.01,289.78,289.95,3890.0,261.1162,261.1162,260.0126,260.1651,3890.0
2022-10-05 10:20:00,289.99,289.99,289.07,289.08,1549.0,260.201,260.201,259.3755,259.3845,1549.0
2022-10-05 10:25:00,289.0,289.84,288.86,289.69,3426.0,259.3127,260.0664,259.1871,259.9318,3426.0
2022-10-05 10:30:00,289.6,289.89,288.78,289.26,3484.0,259.8511,260.1113,259.1153,259.546,3484.0
2022-10-05 10:35:00,289.26,290.27,289.26,289.88,1480.0,259.546,260.4522,259.546,260.1023,1480.0
2022-10-05 10:40:00,290.32,291.08,290.32,290.95,1300.0,260.4971,261.179,260.4971,261.0624,1300.0
2022-10-05 10:45:00,290.83,290.84,290.57,290.66,1320.0,260.9547,260.9637,260.7214,260.8022,1320.0
2022-10-05 10:50:00,290.54,290.71,290.23,290.31,3934.0,260.6945,260.847,260.4163,260.4881,3934.0
2022-10-05 10:55:00,290.12,290.21,289.4,289.84,2233.0,260.3176,260.3984,259.6716,260.0664,2233.0
2022-10-05 11:00:00,289.88,290.09,289.87,289.88,905.0,260.1023,260.2907,260.0933,260.1023,905.0
2022-10-05 11:05:00,289.8,289.81,289.27,289.27,1734.0,260.0305,260.0395,259.555,259.555,1734.0
2022-10-05 11:10:00,289.18,289.57,289.12,289.47,2765.0,259.4742,259.8241,259.4204,259.7344,2765.0
2022-10-05 11:15:00,289.43,289.78,289.43,289.78,1735.0,259.6985,260.0126,259.6985,260.0126,1735.0
2022-10-05 11:20:00,290.19,290.76,289.77,290.76,2112.0,260.3805,260.8919,260.0036,260.8919,2112.0
2022-10-05 11:25:00,290.53,290.53,289.41,289.42,4028.0,260.6855,260.6855,259.6806,259.6896,4028.0
2022-10-05 11:30:00,289.55,289.89,289.12,289.89,1684.0,259.8062,260.1113,259.4204,260.1113,1684.0
2022-10-05 11:35:00,289.88,290.26,289.71,290.17,3902.0,260.1023,260.4433,259.9498,260.3625,3902.0
2022-10-05 11:40:00,290.31,290.31,289.88,290.04,3088.0,260.4881,260.4881,260.1023,260.2459,3088.0
2022-10-05 11:45:00,289.98,290.94,289.97,290.44,3554.0,260.192,261.0534,260.1831,260.6048,3554.0
2022-10-05 11:50:00,290.27,291.02,290.25,291.02,2237.0,260.4522,261.1252,260.4343,261.1252,2237.0
2022-10-05 11:55:00,291.06,291.12,290.76,290.91,1480.0,261.1611,261.2149,260.8919,261.0265,1480.0
2022-10-05 12:00:00,290.89,290.89,290.23,290.43,2061.0,261.0086,261.0086,260.4163,260.5958,2061.0
2022-10-05 12:05:00,290.63,291.45,290.63,291.44,1234.0,260.7753,261.511,260.7753,261.5021,1234.0
2022-10-05 12:10:00,291.31,292.17,291.29,291.91,3687.0,261.3854,262.1571,261.3675,261.9238,3687.0
2022-10-05 12:15:00,291.85,292.52,291.36,291.36,1346.0,261.8699,262.4711,261.4303,261.4303,1346.0
2022-10-05 12:20:00,291.51,291.57,291.27,291.49,1047.0,261.5649,261.6187,261.3495,261.5469,1047.0
2022-10-05 12:25:00,291.48,291.83,291.14,291.14,5959.0,261.5379,261.852,261.2329,261.2329,5959.0
2022-10-05 12:30:00,291.36,291.61,290.99,290.99,1641.0,261.4303,261.6546,261.0983,261.0983,1641.0
2022-10-05 12:35:00,290.9,291.13,290.61,290.62,1737.0,261.0175,261.2239,260.7573,260.7663,1737.0
2022-10-05 12:40:00,290.64,290.86,290.24,290.86,2204.0,260.7842,260.9816,260.4253,260.9816,2204.0
2022-10-05 12:45:00,291.0,291.33,290.71,291.33,2002.0,261.1073,261.4034,260.847,261.4034,2002.0
2022-10-05 12:50:00,291.33,291.33,290.77,291.02,700.0,261.4034,261.4034,260.9009,261.1252,700.0
2022-10-05 12:55:00,291.0,291.0,290.73,290.73,1209.0,261.1073,261.1073,260.865,260.865,1209.0
2022-10-05 13:00:00,290.87,291.47,290.71,291.47,3767.0,260.9906,261.529,260.847,261.529,3767.0
2022-10-05 13:05:00,291.88,291.89,291.25,291.28,2732.0,261.8969,261.9058,261.3316,261.3585,2732.0
2022-10-05 13:10:00,291.2,291.63,291.2,291.48,2500.0,261.2867,261.6725,261.2867,261.5379,2500.0
2022-10-05 13:15:00,291.51,292.5,291.51,292.45,3330.0,261.5649,262.4532,261.5649,262.4083,3330.0
2022-10-05 13:20:00,292.62,292.74,292.25,292.27,2209.0,262.5608,262.6685,262.2288,262.2468,2209.0
2022-10-05 13:25:00,292.2,292.35,292.01,292.26,2237.0,262.184,262.3186,262.0135,262.2378,2237.0
2022-10-05 13:30:00,292.4,292.47,292.0,292.4,1989.0,262.3634,262.4262,262.0045,262.3634,1989.0
2022-10-05 13:35:00,292.17,292.23,292.04,292.22,3328.0,262.1571,262.2109,262.0404,262.2019,3328.0
2022-10-05 13:40:00,292.34,292.6,292.18,292.35,1970.0,262.3096,262.5429,262.166,262.3186,1970.0
2022-10-05 13:45:00,292.31,292.65,292.3,292.61,1359.0,262.2827,262.5878,262.2737,262.5519,1359.0
2022-10-05 13:50:00,292.56,292.71,292.09,292.09,4502.0,262.507,262.6416,262.0853,262.0853,4502.0
2022-10-05 13:55:00,292.07,292.37,292.03,292.03,700.0,262.0673,262.3365,262.0314,262.0314,700.0
2022-10-05 14:00:00,292.23,292.48,292.13,292.41,1917.0,262.2109,262.4352,262.1212,262.3724,1917.0
2022-10-05 14:05:00,292.34,292.67,292.34,292.67,922.0,262.3096,262.6057,262.3096,262.6057,922.0
2022-10-05 14:10:00,292.74,293.67,292.71,293.57,2320.0,262.6685,263.503,262.6416,263.4133,2320.0
2022-10-05 14:15:00,293.56,294.39,293.54,294.39,2950.0,263.4043,264.149,263.3863,264.149,2950.0
2022-10-05 14:20:00,294.05,294.27,293.92,293.92,2354.0,263.8439,264.0413,263.7273,263.7273,2354.0
2022-10-05 14:25:00,294.2,294.55,293.77,294.53,2542.0,263.9785,264.2926,263.5927,264.2746,2542.0
2022-10-05 14:30:00,294.4,294.4,293.82,293.82,1800.0,264.158,264.158,263.6376,263.6376,1800.0
2022-10-05 14:35:00,294.15,294.35,294.08,294.2,800.0,263.9337,264.1131,263.8709,263.9785,800.0
2022-10-05 14:40:00,294.15,294.24,294.13,294.13,1000.0,263.9337,264.0144,263.9157,263.9157,1000.0
2022-10-05 14:45:00,294.33,294.44,294.18,294.2,1872.0,264.0952,264.1939,263.9606,263.9785,1872.0
2022-10-05 14:50:00,294.23,294.43,293.97,294.36,1204.0,264.0055,264.1849,263.7722,264.1221,1204.0
2022-10-05 14:55:00,294.26,294.33,294.02,294.24,2348.0,264.0324,264.0952,263.817,264.0144,2348.0
2022-10-05 15:00:00,294.24,295.26,294.24,295.26,1977.0,264.0144,264.9296,264.0144,264.9296,1977.0
2022-10-05 15:05:00,295.25,295.37,294.89,294.97,2977.0,264.9207,265.0283,264.5977,264.6694,2977.0
2022-10-05 15:10:00,295.02,295.47,294.9,295.41,2940.0,264.7143,265.1181,264.6066,265.0642,2940.0
2022-10-05 15:15:00,295.39,295.65,295.19,295.5,2401.0,265.0463,265.2796,264.8668,265.145,2401.0
2022-10-05 15:20:00,295.38,295.48,295.12,295.25,3256.0,265.0373,265.127,264.804,264.9207,3256.0
2022-10-05 15:25:00,295.31,295.31,294.92,294.93,2422.0,264.9745,264.9745,264.6246,264.6335,2422.0
2022-10-05 15:30:00,295.0,295.3,294.83,295.04,8708.0,264.6964,264.9655,264.5438,264.7322,8708.0
2022-10-05 15:35:00,294.97,294.97,294.26,294.35,8343.0,264.6694,264.6694,264.0324,264.1131,8343.0
2022-10-05 15:40:00,294.2,294.31,293.87,294.25,4110.0,263.9785,264.0772,263.6824,264.0234,4110.0
2022-10-05 15:45:00,294.14,294.32,293.92,294.06,6701.0,263.9247,264.0862,263.7273,263.8529,6701.0
2022-10-05 15:50:00,293.83,293.91,293.41,293.83,9242.0,263.6465,263.7183,263.2697,263.6465,9242.0
2022-10-05 15:55:00,293.8,294.44,293.65,293.91,40412.0,263.6196,264.1939,263.485,263.7183,40412.0
2022-10-06 09:30:00,294.6,295.17,293.35,293.81,8813.0,264.3374,264.8489,263.2159,263.6286,8813.0
2022-10-06 09:35:00,294.39,294.39,292.98,294.17,1006.0,264.149,264.149,262.8839,263.9516,1006.0
2022-10-06 09:40:00,294.17,295.17,294.17,294.68,827.0,263.9516,264.8489,263.9516,264.4092,827.0
2022-10-06 09:45:00,295.32,295.71,295.24,295.6,3195.0,264.9835,265.3334,264.9117,265.2347,3195.0
2022-10-06 09:50:00,295.87,295.87,294.89,294.89,1394.0,265.477,265.477,264.5977,264.5977,1394.0
2022-10-06 09:55:00,294.69,294.69,293.06,293.85,2300.0,264.4182,264.4182,262.9556,263.6645,2300.0
2022-10-06 10:00:00,293.04,293.69,292.64,293.52,1412.0,262.9377,263.5209,262.5788,263.3684,1412.0
2022-10-06 10:05:00,293.59,294.92,293.57,294.09,6582.0,263.4312,264.6246,263.4133,263.8798,6582.0
2022-10-06 10:10:00,294.25,295.16,294.2,294.87,2482.0,264.0234,264.8399,263.9785,264.5797,2482.0
2022-10-06 10:15:00,294.81,295.27,294.29,294.68,3626.0,264.5259,264.9386,264.0593,264.4092,3626.0
2022-10-06 10:20:00,294.53,294.69,294.25,294.52,3522.0,264.2746,264.4182,264.0234,264.2657,3522.0
2022-10-06 10:25:00,294.68,294.68,293.34,293.66,7024.0,264.4092,264.4092,263.2069,263.494,7024.0
2022-10-06 10:30:00,293.64,294.05,292.31,292.31,14545.0,263.4761,263.8439,262.2827,262.2827,14545.0
2022-10-06 10:35:00,292.56,292.84,292.28,292.7,3071.0,262.507,262.7582,262.2558,262.6326,3071.0
2022-10-06 10:40:00,292.69,293.1,292.46,292.67,2387.0,262.6236,262.9915,262.4173,262.6057,2387.0
2022-10-06 10:45:00,292.55,293.27,292.19,293.24,2323.0,262.498,263.1441,262.175,263.1171,2323.0
2022-10-06 10:50:00,293.15,293.51,292.67,292.84,1403.0,263.0364,263.3594,262.6057,262.7582,1403.0
2022-10-06 10:55:00,293.36,293.85,293.23,293.85,14751.0,263.2248,263.6645,263.1082,263.6645,14751.0
2022-10-06 11:00:00,293.82,293.82,292.36,292.36,1573.0,263.6376,263.6376,262.3275,262.3275,1573.0
2022-10-06 11:05:00,292.51,292.79,292.33,292.38,1100.0,262.4621,262.7134,262.3006,262.3455,1100.0
2022-10-06 11:10:00,292.35,292.48,292.22,292.26,1000.0,262.3186,262.4352,262.2019,262.2378,1000.0
2022-10-06 11:15:00,292.47,292.89,292.36,292.89,1609.0,262.4262,262.8031,262.3275,262.8031,1609.0
2022-10-06 11:20:00,292.86,293.01,292.63,292.71,400.0,262.7762,262.9108,262.5698,262.6416,400.0
2022-10-06 11:25:00,292.66,292.66,292.03,292.28,1902.0,262.5967,262.5967,262.0314,262.2558,1902.0
2022-10-06 11:30:00,292.26,292.26,291.89,292.05,1471.0,262.2378,262.2378,261.9058,262.0494,1471.0
2022-10-06 11:35:00,291.88,292.18,291.55,291.63,1375.0,261.8969,262.166,261.6008,261.6725,1375.0
2022-10-06 11:40:00,291.55,291.89,291.29,291.89,800.0,261.6008,261.9058,261.3675,261.9058,800.0
2022-10-06 11:45:00,291.94,292.01,291.58,291.73,1390.0,261.9507,262.0135,261.6277,261.7623,1390.0
2022-10-06 11:50:00,291.69,291.97,291.67,291.67,1520.0,261.7264,261.9776,261.7084,261.7084,1520.0
2022-10-06 11:55:00,291.75,291.76,290.7,291.0,1280.0,261.7802,261.7892,260.8381,261.1073,1280.0
2022-10-06 12:00:00,290.81,291.31,290.79,290.97,1103.0,260.9368,261.3854,260.9188,261.0803,1103.0
2022-10-06 12:05:00,290.99,290.99,290.68,290.84,1051.0,261.0983,261.0983,260.8201,260.9637,1051.0
2022-10-06 12:10:00,290.84,290.84,290.33,290.33,1103.0,260.9637,260.9637,260.5061,260.5061,1103.0
2022-10-06 12:15:00,290.55,290.91,290.34,290.7,1283.0,260.7035,261.0265,260.5151,260.8381,1283.0
2022-10-06 12:20:00,290.66,291.45,290.66,291.44,1483.0,260.8022,261.511,260.8022,261.5021,1483.0
2022-10-06 12:25:00,291.55,291.75,291.33,291.68,1600.0,261.6008,261.7802,261.4034,261.7174,1600.0
2022-10-06 12:30:00,291.57,291.65,291.32,291.32,1000.0,261.6187,261.6905,261.3944,261.3944,1000.0
2022-10-06 12:35:00,291.5,291.63,291.41,291.56,1485.0,261.5559,261.6725,261.4751,261.6097,1485.0
2022-10-06 12:40:00,291.5,292.06,291.43,291.82,1212.0,261.5559,262.0584,261.4931,261.843,1212.0
2022-10-06 12:45:00,291.75,291.83,291.25,291.46,1878.0,261.7802,261.852,261.3316,261.52,1878.0
2022-10-06 12:50:00,291.46,291.81,291.33,291.38,705.0,261.52,261.834,261.4034,261.4482,705.0
2022-10-06 12:55:00,291.15,291.5,291.11,291.49,800.0,261.2418,261.5559,261.206,261.5469,800.0
2022-10-06 13:00:00,291.48,291.48,290.98,291.17,1106.0,261.5379,261.5379,261.0893,261.2598,1106.0
2022-10-06 13:05:00,291.22,291.22,290.53,290.53,800.0,261.3047,261.3047,260.6855,260.6855,800.0
2022-10-06 13:10:00,290.69,290.94,290.47,290.87,2469.0,260.8291,261.0534,260.6317,260.9906,2469.0
2022-10-06 13:15:00,290.95,291.73,290.91,291.53,15590.0,261.0624,261.7623,261.0265,261.5828,15590.0
2022-10-06 13:20:00,291.47,291.49,290.92,290.92,4208.0,261.529,261.5469,261.0355,261.0355,4208.0
2022-10-06 13:25:00,291.01,291.13,290.77,291.11,1612.0,261.1162,261.2239,260.9009,261.206,1612.0
2022-10-06 13:30:00,291.08,291.16,290.57,290.78,1700.0,261.179,261.2508,260.7214,260.9099,1700.0
2022-10-06 13:35:00,290.67,290.83,290.35,290.35,2659.0,260.8112,260.9547,260.524,260.524,2659.0
2022-10-06 13:40:00,290.36,290.79,290.35,290.68,1414.0,260.533,260.9188,260.524,260.8201,1414.0
2022-10-06 13:45:00,290.57,290.68,290.49,290.61,1118.0,260.7214,260.8201,260.6496,260.7573,1118.0
2022-10-06 13:50:00,290.55,290.68,290.3,290.32,2131.0,260.7035,260.8201,260.4792,260.4971,2131.0
2022-10-06 13:55:00,290.39,290.44,290.15,290.21,1554.0,260.5599,260.6048,260.3446,260.3984,1554.0
2022-10-06 14:00:00,290.17,290.17,289.46,289.78,2316.0,260.3625,260.3625,259.7254,260.0126,2316.0
2022-10-06 14:05:00,289.93,289.97,289.63,289.97,1264.0,260.1472,260.1831,259.878,260.1831,1264.0
2022-10-06 14:10:00,290.06,290.06,289.76,289.84,2418.0,260.2638,260.2638,259.9946,260.0664,2418.0
2022-10-06 14:15:00,289.79,290.18,289.79,289.84,4617.0,260.0215,260.3715,260.0215,260.0664,4617.0
2022-10-06 14:20:00,289.88,290.03,289.76,289.97,6378.0,260.1023,260.2369,259.9946,260.1831,6378.0
2022-10-06 14:25:00,290.07,290.39,289.97,290.29,4307.0,260.2728,260.5599,260.1831,260.4702,4307.0
2022-10-06 14:30:00,290.44,290.76,290.17,290.31,3988.0,260.6048,260.8919,260.3625,260.4881,3988.0
2022-10-06 14:35:00,290.24,290.41,290.02,290.02,2938.0,260.4253,260.5779,260.2279,260.2279,2938.0
2022-10-06 14:40:00,289.96,290.06,289.79,289.88,4745.0,260.1741,260.2638,260.0215,260.1023,4745.0
2022-10-06 14:45:00,289.78,289.87,288.89,289.16,10553.0,260.0126,260.0933,259.214,259.4563,10553.0
2022-10-06 14:50:00,288.99,288.99,288.65,288.91,1400.0,259.3037,259.3037,258.9987,259.2319,1400.0
2022-10-06 14:55:00,289.15,289.3,289.09,289.1,600.0,259.4473,259.5819,259.3935,259.4024,600.0
2022-10-06 15:00:00,289.13,289.13,288.64,288.82,2100.0,259.4293,259.4293,258.9897,259.1512,2100.0
2022-10-06 15:05:00,288.67,288.73,288.11,288.12,1300.0,259.0166,259.0704,258.5141,258.5231,1300.0
2022-10-06 15:10:00,288.44,288.44,288.09,288.16,3912.0,258.8102,258.8102,258.4962,258.559,3912.0
2022-10-06 15:15:00,288.21,288.22,287.69,287.98,6393.0,258.6039,258.6128,258.1373,258.3975,6393.0
2022-10-06 15:20:00,288.03,288.43,287.99,288.35,8574.0,258.4423,258.8013,258.4065,258.7295,8574.0
2022-10-06 15:25:00,288.44,289.09,288.29,289.06,1611.0,258.8102,259.3935,258.6756,259.3665,1611.0
2022-10-06 15:30:00,289.08,289.08,288.42,288.42,2994.0,259.3845,259.3845,258.7923,258.7923,2994.0
2022-10-06 15:35:00,288.2,288.3,287.7,287.99,5266.0,258.5949,258.6846,258.1462,258.4065,5266.0
2022-10-06 15:40:00,287.94,287.94,287.37,287.6,4607.0,258.3616,258.3616,257.8501,258.0565,4607.0
2022-10-06 15:45:00,287.48,287.83,287.2,287.29,7296.0,257.9488,258.2629,257.6976,257.7784,7296.0
2022-10-06 15:50:00,287.44,287.96,287.11,287.96,30576.0,257.913,258.3795,257.6168,258.3795,30576.0
2022-10-06 15:55:00,288.14,288.37,287.5,287.67,50950.0,258.541,258.7474,257.9668,258.1193,50950.0
2022-10-07 09:30:00,285.67,286.86,285.24,285.29,5576.0,256.3248,257.3925,255.9389,255.9838,5576.0
2022-10-07 09:35:00,285.2,286.77,285.16,286.76,7277.0,255.9031,257.3118,255.8672,257.3028,7277.0
2022-10-07 09:40:00,286.81,287.32,285.64,285.64,6756.0,257.3477,257.8053,256.2979,256.2979,6756.0
2022-10-07 09:45:00,286.05,287.07,286.02,286.61,3354.0,256.6657,257.581,256.6388,257.1682,3354.0
2022-10-07 09:50:00,286.59,287.25,286.37,286.56,2010.0,257.1503,257.7425,256.9529,257.1233,2010.0
2022-10-07 09:55:00,286.08,286.63,286.08,286.63,1105.0,256.6927,257.1862,256.6927,257.1862,1105.0
2022-10-07 10:00:00,286.36,286.53,285.26,285.74,9680.0,256.9439,257.0964,255.9569,256.3876,9680.0
2022-10-07 10:05:00,285.73,286.17,285.61,285.61,6051.0,256.3786,256.7734,256.2709,256.2709,6051.0
2022-10-07 10:10:00,285.82,286.29,285.67,285.68,4070.0,256.4594,256.8811,256.3248,256.3337,4070.0
2022-10-07 10:15:00,285.18,285.32,284.88,285.32,708.0,255.8851,256.0107,255.6159,256.0107,708.0
2022-10-07 10:20:00,285.07,285.59,284.94,285.58,3807.0,255.7864,256.253,255.6698,256.244,3807.0
2022-10-07 10:25:00,285.89,285.89,285.34,285.49,1800.0,256.5222,256.5222,256.0287,256.1633,1800.0
2022-10-07 10:30:00,285.24,285.78,284.94,285.47,7565.0,255.9389,256.4235,255.6698,256.1453,7565.0
2022-10-07 10:35:00,285.33,285.69,285.19,285.28,2651.0,256.0197,256.3427,255.8941,255.9748,2651.0
2022-10-07 10:40:00,285.42,285.99,285.39,285.98,2509.0,256.1005,256.6119,256.0735,256.6029,2509.0
2022-10-07 10:45:00,285.99,286.32,285.52,285.52,9258.0,256.6119,256.908,256.1902,256.1902,9258.0
2022-10-07 10:50:00,285.41,286.38,285.24,286.26,4162.0,256.0915,256.9618,255.9389,256.8542,4162.0
2022-10-07 10:55:00,286.36,286.39,285.78,285.78,7887.0,256.9439,256.9708,256.4235,256.4235,7887.0
2022-10-07 11:00:00,285.85,286.76,285.5,286.44,13020.0,256.4863,257.3028,256.1722,257.0157,13020.0
2022-10-07 11:05:00,286.4,286.98,285.89,285.9,5904.0,256.9798,257.5002,256.5222,256.5311,5904.0
2022-10-07 11:10:00,286.1,286.73,286.1,286.7,870.0,256.7106,257.2759,256.7106,257.249,870.0
2022-10-07 11:15:00,286.73,286.75,286.39,286.52,2829.0,257.2759,257.2938,256.9708,257.0875,2829.0
2022-10-07 11:20:00,286.47,286.5,286.03,286.22,4778.0,257.0426,257.0695,256.6478,256.8183,4778.0
2022-10-07 11:25:00,286.22,286.31,286.02,286.06,6273.0,256.8183,256.899,256.6388,256.6747,6273.0
2022-10-07 11:30:00,286.21,286.29,286.0,286.11,14480.0,256.8093,256.8811,256.6209,256.7196,14480.0
2022-10-07 11:35:00,286.04,286.45,285.9,286.13,7014.0,256.6568,257.0246,256.5311,256.7375,7014.0
2022-10-07 11:40:00,286.07,286.11,285.47,285.95,3315.0,256.6837,256.7196,256.1453,256.576,3315.0
2022-10-07 11:45:00,286.06,286.15,285.61,285.72,2032.0,256.6747,256.7555,256.2709,256.3696,2032.0
2022-10-07 11:50:00,285.51,285.84,284.99,284.99,5101.0,256.1812,256.4773,255.7146,255.7146,5101.0
2022-10-07 11:55:00,285.06,285.27,284.73,284.73,1659.0,255.7774,255.9659,255.4813,255.4813,1659.0
2022-10-07 12:00:00,284.62,284.69,284.44,284.57,2038.0,255.3826,255.4454,255.2211,255.3378,2038.0
2022-10-07 12:05:00,284.53,284.56,284.3,284.3,9366.0,255.3019,255.3288,255.0955,255.0955,9366.0
2022-10-07 12:10:00,284.31,284.64,284.14,284.14,2522.0,255.1045,255.4006,254.9519,254.9519,2522.0
2022-10-07 12:15:00,284.2,284.49,284.17,284.33,4775.0,255.0058,255.266,254.9789,255.1224,4775.0
2022-10-07 12:20:00,284.38,284.56,284.25,284.25,1105.0,255.1673,255.3288,255.0506,255.0506,1105.0
2022-10-07 12:25:00,284.27,284.58,284.27,284.42,2312.0,255.0686,255.3467,255.0686,255.2032,2312.0
2022-10-07 12:30:00,284.51,284.87,284.51,284.81,1902.0,255.2839,255.607,255.2839,255.5531,1902.0
2022-10-07 12:35:00,284.8,284.8,284.51,284.68,2479.0,255.5441,255.5441,255.2839,255.4365,2479.0
2022-10-07 12:40:00,284.56,284.85,284.4,284.42,2129.0,255.3288,255.589,255.1852,255.2032,2129.0
2022-10-07 12:45:00,284.39,284.55,284.11,284.22,9141.0,255.1763,255.3198,254.925,255.0237,9141.0
2022-10-07 12:50:00,284.24,284.24,283.77,283.78,3835.0,255.0417,255.0417,254.6199,254.6289,3835.0
2022-10-07 12:55:00,283.95,283.99,283.49,283.51,3186.0,254.7815,254.8173,254.3687,254.3867,3186.0
2022-10-07 13:00:00,283.44,283.45,283.26,283.42,1100.0,254.3238,254.3328,254.1623,254.3059,1100.0
2022-10-07 13:05:00,283.47,283.64,283.32,283.32,1700.0,254.3508,254.5033,254.2162,254.2162,1700.0
2022-10-07 13:10:00,283.25,283.83,283.25,283.83,1400.0,254.1534,254.6738,254.1534,254.6738,1400.0
2022-10-07 13:15:00,284.01,284.26,283.92,284.26,2691.0,254.8353,255.0596,254.7545,255.0596,2691.0
2022-10-07 13:20:00,284.26,284.27,283.91,284.16,3424.0,255.0596,255.0686,254.7456,254.9699,3424.0
2022-10-07 13:25:00,284.15,284.24,283.92,284.02,4977.0,254.9609,255.0417,254.7545,254.8443,4977.0
2022-10-07 13:30:00,284.02,284.02,283.74,283.81,2703.0,254.8443,254.8443,254.593,254.6558,2703.0
2022-10-07 13:35:00,283.73,283.87,283.56,283.75,2385.0,254.5841,254.7097,254.4315,254.602,2385.0
2022-10-07 13:40:00,283.89,284.08,283.74,283.9,2300.0,254.7276,254.8981,254.593,254.7366,2300.0
2022-10-07 13:45:00,283.83,283.91,283.58,283.69,2952.0,254.6738,254.7456,254.4495,254.5482,2952.0
2022-10-07 13:50:00,283.69,284.1,283.69,284.04,2370.0,254.5482,254.916,254.5482,254.8622,2370.0
2022-10-07 13:55:00,284.01,284.17,283.86,284.0,2000.0,254.8353,254.9789,254.7007,254.8263,2000.0
2022-10-07 14:00:00,284.0,284.17,283.87,284.08,2800.0,254.8263,254.9789,254.7097,254.8981,2800.0
2022-10-07 14:05:00,283.96,284.03,283.8,283.82,1900.0,254.7904,254.8532,254.6469,254.6648,1900.0
2022-10-07 14:10:00,283.89,283.9,283.48,283.62,2206.0,254.7276,254.7366,254.3597,254.4854,2206.0
2022-10-07 14:15:00,283.63,284.07,283.58,283.58,3826.0,254.4943,254.8891,254.4495,254.4495,3826.0
2022-10-07 14:20:00,283.37,283.65,283.36,283.4,2402.0,254.261,254.5123,254.2521,254.288,2402.0
2022-10-07 14:25:00,283.44,283.61,283.23,283.4,1420.0,254.3238,254.4764,254.1354,254.288,1420.0
2022-10-07 14:30:00,283.3,283.3,283.04,283.19,1466.0,254.1982,254.1982,253.9649,254.0995,1466.0
2022-10-07 14:35:00,283.2,283.42,283.09,283.28,2531.0,254.1085,254.3059,254.0098,254.1803,2531.0
2022-10-07 14:40:00,283.37,283.6,283.2,283.31,3299.0,254.261,254.4674,254.1085,254.2072,3299.0
2022-10-07 14:45:00,283.3,283.44,283.14,283.23,1200.0,254.1982,254.3238,254.0547,254.1354,1200.0
2022-10-07 14:50:00,283.25,283.33,283.11,283.17,9279.0,254.1534,254.2251,254.0277,254.0816,9279.0
2022-10-07 14:55:00,283.17,283.25,283.06,283.1,2334.0,254.0816,254.1534,253.9829,254.0188,2334.0
2022-10-07 15:00:00,283.14,283.36,283.01,283.25,2776.0,254.0547,254.2521,253.938,254.1534,2776.0
2022-10-07 15:05:00,283.2,283.21,282.59,282.59,3965.0,254.1085,254.1175,253.5612,253.5612,3965.0
2022-10-07 15:10:00,282.65,282.71,281.79,281.87,6419.0,253.615,253.6688,252.8433,252.9151,6419.0
2022-10-07 15:15:00,281.9,282.09,281.81,281.95,2482.0,252.942,253.1125,252.8613,252.9869,2482.0
2022-10-07 15:20:00,281.9,281.9,281.61,281.76,2661.0,252.942,252.942,252.6818,252.8164,2661.0
2022-10-07 15:25:00,281.7,281.74,281.23,281.31,2702.0,252.7626,252.7985,252.3409,252.4126,2702.0
2022-10-07 15:30:00,281.32,281.32,281.11,281.15,4510.0,252.4216,252.4216,252.2332,252.2691,4510.0
2022-10-07 15:35:00,281.12,281.45,280.83,281.45,10344.0,252.2422,252.5383,251.982,252.5383,10344.0
2022-10-07 15:40:00,281.54,282.6,281.54,282.6,6658.0,252.619,253.5701,252.619,253.5701,6658.0
2022-10-07 15:45:00,282.55,282.63,282.2,282.47,8561.0,253.5253,253.5971,253.2112,253.4535,8561.0
2022-10-07 15:50:00,282.6,283.71,282.6,283.51,20354.0,253.5701,254.5661,253.5701,254.3867,20354.0
2022-10-07 15:55:00,283.5,284.16,283.23,283.4,60548.0,254.3777,254.9699,254.1354,254.288,60548.0
2022-10-10 09:30:00,284.82,286.24,284.8,285.81,5862.0,255.5621,256.8362,255.5441,256.4504,5862.0
2022-10-10 09:35:00,286.82,286.82,285.52,285.84,2388.0,257.3566,257.3566,256.1902,256.4773,2388.0
2022-10-10 09:40:00,285.98,286.53,284.06,285.11,3808.0,256.6029,257.0964,254.8802,255.8223,3808.0
2022-10-10 09:45:00,285.74,285.8,285.14,285.55,10117.0,256.3876,256.4414,255.8492,256.2171,10117.0
2022-10-10 09:50:00,286.48,286.7,285.85,285.85,2400.0,257.0516,257.249,256.4863,256.4863,2400.0
2022-10-10 09:55:00,286.05,287.06,286.05,286.37,3331.0,256.6657,257.572,256.6657,256.9529,3331.0
2022-10-10 10:00:00,286.18,286.19,285.37,285.37,2834.0,256.7824,256.7914,256.0556,256.0556,2834.0
2022-10-10 10:05:00,285.35,285.73,285.19,285.46,10295.0,256.0376,256.3786,255.8941,256.1363,10295.0
2022-10-10 10:10:00,285.23,285.76,284.87,285.2,1248.0,255.93,256.4055,255.607,255.9031,1248.0
2022-10-10 10:15:00,285.37,285.37,284.96,285.2,656.0,256.0556,256.0556,255.6877,255.9031,656.0
2022-10-10 10:20:00,285.27,285.71,285.27,285.63,2533.0,255.9659,256.3607,255.9659,256.2889,2533.0
2022-10-10 10:25:00,285.69,287.5,285.68,287.44,7737.0,256.3427,257.9668,256.3337,257.913,7737.0
2022-10-10 10:30:00,287.44,287.44,286.36,286.8,4739.0,257.913,257.913,256.9439,257.3387,4739.0
2022-10-10 10:35:00,286.91,286.91,285.68,285.68,1600.0,257.4374,257.4374,256.3337,256.3337,1600.0
2022-10-10 10:40:00,285.9,286.11,285.78,285.78,700.0,256.5311,256.7196,256.4235,256.4235,700.0
2022-10-10 10:45:00,286.03,286.14,285.6,285.93,5330.0,256.6478,256.7465,256.262,256.5581,5330.0
2022-10-10 10:50:00,285.7,286.19,285.53,285.65,3848.0,256.3517,256.7914,256.1992,256.3068,3848.0
2022-10-10 10:55:00,285.52,285.88,285.52,285.67,3362.0,256.1902,256.5132,256.1902,256.3248,3362.0
2022-10-10 11:00:00,286.07,286.07,285.3,285.56,2457.0,256.6837,256.6837,255.9928,256.2261,2457.0
2022-10-10 11:05:00,285.3,285.57,285.26,285.43,1900.0,255.9928,256.235,255.9569,256.1094,1900.0
2022-10-10 11:10:00,285.33,286.33,285.11,286.32,5189.0,256.0197,256.917,255.8223,256.908,5189.0
2022-10-10 11:15:00,286.18,286.38,285.83,285.84,2000.0,256.7824,256.9618,256.4683,256.4773,2000.0
2022-10-10 11:20:00,285.98,287.27,285.97,286.92,13081.0,256.6029,257.7604,256.594,257.4464,13081.0
2022-10-10 11:25:00,286.73,287.83,286.7,287.46,12259.0,257.2759,258.2629,257.249,257.9309,12259.0
2022-10-10 11:30:00,287.46,288.13,287.37,287.65,13407.0,257.9309,258.5321,257.8501,258.1014,13407.0
2022-10-10 11:35:00,287.95,288.25,287.61,288.25,5550.0,258.3706,258.6397,258.0655,258.6397,5550.0
2022-10-10 11:40:00,288.22,288.43,288.02,288.4,2569.0,258.6128,258.8013,258.4334,258.7743,2569.0
2022-10-10 11:45:00,288.48,288.83,288.46,288.61,4367.0,258.8461,259.1602,258.8282,258.9628,4367.0
2022-10-10 11:50:00,288.81,289.35,288.81,289.2,3490.0,259.1422,259.6267,259.1422,259.4922,3490.0
2022-10-10 11:55:00,289.21,289.27,289.05,289.14,4436.0,259.5011,259.555,259.3576,259.4383,4436.0
2022-10-10 12:00:00,289.0,289.09,288.82,288.82,2945.0,259.3127,259.3935,259.1512,259.1512,2945.0
2022-10-10 12:05:00,288.8,289.13,288.34,288.38,5915.0,259.1332,259.4293,258.7205,258.7564,5915.0
2022-10-10 12:10:00,288.34,288.56,288.34,288.36,4061.0,258.7205,258.9179,258.7205,258.7384,4061.0
2022-10-10 12:15:00,288.5,288.87,288.5,288.75,4171.0,258.8641,259.1961,258.8641,259.0884,4171.0
2022-10-10 12:20:00,288.66,289.12,288.64,288.65,11018.0,259.0076,259.4204,258.9897,258.9987,11018.0
2022-10-10 12:25:00,288.65,288.81,288.37,288.39,2695.0,258.9987,259.1422,258.7474,258.7654,2695.0
2022-10-10 12:30:00,288.36,288.67,288.32,288.4,1695.0,258.7384,259.0166,258.7026,258.7743,1695.0
2022-10-10 12:35:00,288.37,288.85,288.37,288.78,2290.0,258.7474,259.1781,258.7474,259.1153,2290.0
2022-10-10 12:40:00,288.94,288.97,288.7,288.79,2598.0,259.2589,259.2858,259.0435,259.1243,2598.0
2022-10-10 12:45:00,288.81,288.95,288.75,288.92,2935.0,259.1422,259.2678,259.0884,259.2409,2935.0
2022-10-10 12:50:00,288.84,288.91,288.16,288.34,5671.0,259.1691,259.2319,258.559,258.7205,5671.0
2022-10-10 12:55:00,288.21,288.52,288.21,288.42,3020.0,258.6039,258.882,258.6039,258.7923,3020.0
2022-10-10 13:00:00,288.33,288.43,288.3,288.3,1600.0,258.7115,258.8013,258.6846,258.6846,1600.0
2022-10-10 13:05:00,288.32,288.36,287.7,287.7,12461.0,258.7026,258.7384,258.1462,258.1462,12461.0
2022-10-10 13:10:00,287.76,288.64,287.58,288.64,10639.0,258.2001,258.9897,258.0386,258.9897,10639.0
2022-10-10 13:15:00,288.66,288.87,288.36,288.64,10404.0,259.0076,259.1961,258.7384,258.9897,10404.0
2022-10-10 13:20:00,288.64,288.77,288.54,288.54,900.0,258.9897,259.1063,258.9,258.9,900.0
2022-10-10 13:25:00,288.7,289.0,288.7,289.0,2063.0,259.0435,259.3127,259.0435,259.3127,2063.0
2022-10-10 13:30:00,288.93,289.19,288.87,289.14,1453.0,259.2499,259.4832,259.1961,259.4383,1453.0
2022-10-10 13:35:00,289.13,289.21,288.7,289.02,3645.0,259.4293,259.5011,259.0435,259.3306,3645.0
2022-10-10 13:40:00,288.97,289.06,288.81,288.87,1565.0,259.2858,259.3665,259.1422,259.1961,1565.0
2022-10-10 13:45:00,288.77,289.84,288.66,289.81,7877.0,259.1063,260.0664,259.0076,260.0395,7877.0
2022-10-10 13:50:00,289.79,290.03,289.64,289.73,1700.0,260.0215,260.2369,259.887,259.9677,1700.0
2022-10-10 13:55:00,289.9,290.0,289.54,289.67,4996.0,260.1202,260.21,259.7972,259.9139,4996.0
2022-10-10 14:00:00,289.75,289.78,289.52,289.52,2600.0,259.9857,260.0126,259.7793,259.7793,2600.0
2022-10-10 14:05:00,289.63,289.72,289.26,289.41,6444.0,259.878,259.9587,259.546,259.6806,6444.0
2022-10-10 14:10:00,289.27,289.51,289.1,289.35,4819.0,259.555,259.7703,259.4024,259.6267,4819.0
2022-10-10 14:15:00,289.29,289.29,288.84,288.84,4262.0,259.5729,259.5729,259.1691,259.1691,4262.0
2022-10-10 14:20:00,288.91,288.91,288.22,288.23,2501.0,259.2319,259.2319,258.6128,258.6218,2501.0
2022-10-10 14:25:00,288.31,288.44,287.99,288.35,2333.0,258.6936,258.8102,258.4065,258.7295,2333.0
2022-10-10 14:30:00,288.16,288.38,287.96,288.38,2192.0,258.559,258.7564,258.3795,258.7564,2192.0
2022-10-10 14:35:00,288.12,288.12,287.98,288.12,900.0,258.5231,258.5231,258.3975,258.5231,900.0
2022-10-10 14:40:00,288.48,288.48,287.99,288.33,2442.0,258.8461,258.8461,258.4065,258.7115,2442.0
2022-10-10 14:45:00,288.4,288.43,287.69,287.72,3809.0,258.7743,258.8013,258.1373,258.1642,3809.0
2022-10-10 14:50:00,287.93,287.93,287.72,287.85,995.0,258.3526,258.3526,258.1642,258.2808,995.0
2022-10-10 14:55:00,287.81,287.82,287.16,287.43,1902.0,258.2449,258.2539,257.6617,257.904,1902.0
2022-10-10 15:00:00,287.04,287.04,286.86,286.91,3511.0,257.554,257.554,257.3925,257.4374,3511.0
2022-10-10 15:05:00,286.9,287.38,286.87,287.38,3552.0,257.4284,257.8591,257.4015,257.8591,3552.0
2022-10-10 15:10:00,287.46,288.31,287.45,288.29,4925.0,257.9309,258.6936,257.9219,258.6756,4925.0
2022-10-10 15:15:00,288.27,288.54,288.04,288.21,4853.0,258.6577,258.9,258.4513,258.6039,4853.0
2022-10-10 15:20:00,288.37,288.7,288.26,288.39,3121.0,258.7474,259.0435,258.6487,258.7654,3121.0
2022-10-10 15:25:00,288.27,288.27,287.88,288.05,5111.0,258.6577,258.6577,258.3078,258.4603,5111.0
2022-10-10 15:30:00,288.09,288.47,288.01,288.47,6100.0,258.4962,258.8371,258.4244,258.8371,6100.0
2022-10-10 15:35:00,288.42,288.7,288.27,288.68,5266.0,258.7923,259.0435,258.6577,259.0256,5266.0
2022-10-10 15:40:00,288.78,288.78,288.17,288.51,4931.0,259.1153,259.1153,258.568,258.873,4931.0
2022-10-10 15:45:00,288.44,288.83,288.39,288.74,5022.0,258.8102,259.1602,258.7654,259.0794,5022.0
2022-10-10 15:50:00,288.85,288.85,287.98,288.54,17517.0,259.1781,259.1781,258.3975,258.9,17517.0
2022-10-10 15:55:00,288.48,288.48,287.54,287.57,45541.0,258.8461,258.8461,258.0027,258.0296,45541.0
2022-10-11 09:30:00,286.5,287.98,286.5,287.33,10477.0,257.0695,258.3975,257.0695,257.8142,10477.0
2022-10-11 09:35:00,287.72,287.8,286.57,286.66,1500.0,258.1642,258.236,257.1323,257.2131,1500.0
2022-10-11 09:40:00,286.51,286.82,285.51,286.61,10547.0,257.0785,257.3566,256.1812,257.1682,10547.0
2022-10-11 09:45:00,287.02,287.02,285.91,286.27,1918.0,257.5361,257.5361,256.5401,256.8631,1918.0
2022-10-11 09:50:00,286.28,286.63,286.12,286.37,1226.0,256.8721,257.1862,256.7285,256.9529,1226.0
2022-10-11 09:55:00,286.44,286.61,286.14,286.56,3264.0,257.0157,257.1682,256.7465,257.1233,3264.0
2022-10-11 10:00:00,286.38,286.69,285.09,286.69,5890.0,256.9618,257.24,255.8044,257.24,5890.0
2022-10-11 10:05:00,286.25,287.13,285.99,287.12,2329.0,256.8452,257.6348,256.6119,257.6258,2329.0
2022-10-11 10:10:00,286.72,287.57,286.72,287.49,2992.0,257.2669,258.0296,257.2669,257.9578,2992.0
2022-10-11 10:15:00,287.8,288.22,287.63,288.21,5878.0,258.236,258.6128,258.0834,258.6039,5878.0
2022-10-11 10:20:00,288.05,288.23,287.44,287.44,4979.0,258.4603,258.6218,257.913,257.913,4979.0
2022-10-11 10:25:00,287.45,288.54,287.24,288.12,4000.0,257.9219,258.9,257.7335,258.5231,4000.0
2022-10-11 10:30:00,288.25,288.45,287.78,287.98,1504.0,258.6397,258.8192,258.218,258.3975,1504.0
2022-10-11 10:35:00,288.0,288.79,287.99,288.79,2608.0,258.4154,259.1243,258.4065,259.1243,2608.0
2022-10-11 10:40:00,289.13,289.42,288.94,289.28,2706.0,259.4293,259.6896,259.2589,259.5639,2706.0
2022-10-11 10:45:00,289.25,289.84,289.08,289.52,3833.0,259.537,260.0664,259.3845,259.7793,3833.0
2022-10-11 10:50:00,289.74,289.74,288.8,289.22,6091.0,259.9767,259.9767,259.1332,259.5101,6091.0
2022-10-11 10:55:00,289.25,289.36,288.66,288.8,3578.0,259.537,259.6357,259.0076,259.1332,3578.0
2022-10-11 11:00:00,288.59,289.87,288.59,289.15,6945.0,258.9448,260.0933,258.9448,259.4473,6945.0
2022-10-11 11:05:00,289.23,289.23,288.69,288.82,1300.0,259.5191,259.5191,259.0345,259.1512,1300.0
2022-10-11 11:10:00,288.95,288.97,288.31,288.31,2842.0,259.2678,259.2858,258.6936,258.6936,2842.0
2022-10-11 11:15:00,288.35,288.83,288.32,288.53,3587.0,258.7295,259.1602,258.7026,258.891,3587.0
2022-10-11 11:20:00,288.45,288.7,287.79,288.42,4639.0,258.8192,259.0435,258.227,258.7923,4639.0
2022-10-11 11:25:00,288.31,288.61,287.96,288.61,1713.0,258.6936,258.9628,258.3795,258.9628,1713.0
2022-10-11 11:30:00,288.76,288.84,288.21,288.48,3884.0,259.0974,259.1691,258.6039,258.8461,3884.0
2022-10-11 11:35:00,288.5,288.78,288.27,288.69,2800.0,258.8641,259.1153,258.6577,259.0345,2800.0
2022-10-11 11:40:00,288.7,289.1,288.7,289.04,1700.0,259.0435,259.4024,259.0435,259.3486,1700.0
2022-10-11 11:45:00,288.94,289.53,288.68,289.37,4092.0,259.2589,259.7883,259.0256,259.6447,4092.0
2022-10-11 11:50:00,289.5,289.65,289.25,289.32,940.0,259.7613,259.8959,259.537,259.5998,940.0
2022-10-11 11:55:00,289.44,289.82,289.31,289.45,1700.0,259.7075,260.0485,259.5909,259.7165,1700.0
2022-10-11 12:00:00,289.25,289.27,288.84,288.97,7336.0,259.537,259.555,259.1691,259.2858,7336.0
2022-10-11 12:05:00,289.0,289.06,288.3,288.54,4225.0,259.3127,259.3665,258.6846,258.9,4225.0
2022-10-11 12:10:00,288.51,289.25,288.22,289.01,12162.0,258.873,259.537,258.6128,259.3217,12162.0
2022-10-11 12:15:00,289.1,289.39,288.86,289.33,6911.0,259.4024,259.6626,259.1871,259.6088,6911.0
2022-10-11 12:20:00,289.33,289.47,289.07,289.23,7500.0,259.6088,259.7344,259.3755,259.5191,7500.0
2022-10-11 12:25:00,289.14,289.27,288.58,288.72,2942.0,259.4383,259.555,258.9358,259.0615,2942.0
2022-10-11 12:30:00,288.66,289.0,288.53,289.0,4215.0,259.0076,259.3127,258.891,259.3127,4215.0
2022-10-11 12:35:00,288.94,289.0,288.66,288.69,1151.0,259.2589,259.3127,259.0076,259.0345,1151.0
2022-10-11 12:40:00,288.98,289.27,288.72,289.15,3287.0,259.2948,259.555,259.0615,259.4473,3287.0
2022-10-11 12:45:00,288.93,289.03,288.7,288.71,2800.0,259.2499,259.3396,259.0435,259.0525,2800.0
2022-10-11 12:50:00,288.76,288.84,288.32,288.59,1701.0,259.0974,259.1691,258.7026,258.9448,1701.0
2022-10-11 12:55:00,288.62,288.64,288.31,288.32,4983.0,258.9717,258.9897,258.6936,258.7026,4983.0
2022-10-11 13:00:00,288.35,288.66,288.19,288.19,2841.0,258.7295,259.0076,258.5859,258.5859,2841.0
2022-10-11 13:05:00,288.18,288.18,287.6,287.75,4035.0,258.5769,258.5769,258.0565,258.1911,4035.0
2022-10-11 13:10:00,287.94,288.47,287.88,288.14,1218.0,258.3616,258.8371,258.3078,258.541,1218.0
2022-10-11 13:15:00,287.96,288.16,287.58,287.84,2010.0,258.3795,258.559,258.0386,258.2719,2010.0
2022-10-11 13:20:00,287.78,288.11,287.65,288.11,900.0,258.218,258.5141,258.1014,258.5141,900.0
2022-10-11 13:25:00,287.87,287.87,287.32,287.48,750.0,258.2988,258.2988,257.8053,257.9488,750.0
2022-10-11 13:30:00,287.59,287.66,287.21,287.66,1770.0,258.0475,258.1104,257.7066,258.1104,1770.0
2022-10-11 13:35:00,287.64,287.79,287.48,287.6,1000.0,258.0924,258.227,257.9488,258.0565,1000.0
2022-10-11 13:40:00,287.62,288.04,287.61,288.04,860.0,258.0745,258.4513,258.0655,258.4513,860.0
2022-10-11 13:45:00,287.82,288.1,287.78,287.78,933.0,258.2539,258.5052,258.218,258.218,933.0
2022-10-11 13:50:00,287.89,288.62,287.89,288.62,1322.0,258.3167,258.9717,258.3167,258.9717,1322.0
2022-10-11 13:55:00,288.61,288.79,288.58,288.62,1033.0,258.9628,259.1243,258.9358,258.9717,1033.0
2022-10-11 14:00:00,288.5,288.93,288.5,288.93,908.0,258.8641,259.2499,258.8641,259.2499,908.0
2022-10-11 14:05:00,288.94,289.02,288.55,288.74,2632.0,259.2589,259.3306,258.9089,259.0794,2632.0
2022-10-11 14:10:00,288.74,288.98,288.48,288.86,1700.0,259.0794,259.2948,258.8461,259.1871,1700.0
2022-10-11 14:15:00,288.98,289.39,288.9,289.27,1900.0,259.2948,259.6626,259.223,259.555,1900.0
2022-10-11 14:20:00,289.33,289.62,289.31,289.41,1400.0,259.6088,259.869,259.5909,259.6806,1400.0
2022-10-11 14:25:00,289.27,289.77,289.27,289.48,1947.0,259.555,260.0036,259.555,259.7434,1947.0
2022-10-11 14:30:00,289.63,290.42,289.63,290.42,3284.0,259.878,260.5868,259.878,260.5868,3284.0
2022-10-11 14:35:00,290.55,290.56,290.23,290.56,1951.0,260.7035,260.7125,260.4163,260.7125,1951.0
2022-10-11 14:40:00,290.55,290.79,289.89,289.94,1729.0,260.7035,260.9188,260.1113,260.1561,1729.0
2022-10-11 14:45:00,289.56,289.62,288.83,288.96,1800.0,259.8152,259.869,259.1602,259.2768,1800.0
2022-10-11 14:50:00,288.91,289.0,288.67,288.74,2505.0,259.2319,259.3127,259.0166,259.0794,2505.0
2022-10-11 14:55:00,288.72,288.75,287.82,287.82,3401.0,259.0615,259.0884,258.2539,258.2539,3401.0
2022-10-11 15:00:00,287.71,288.09,287.5,287.52,3001.0,258.1552,258.4962,257.9668,257.9847,3001.0
2022-10-11 15:05:00,287.52,288.1,287.41,287.76,4078.0,257.9847,258.5052,257.886,258.2001,4078.0
2022-10-11 15:10:00,287.96,287.96,287.06,287.5,3961.0,258.3795,258.3795,257.572,257.9668,3961.0
2022-10-11 15:15:00,287.32,288.11,287.11,287.91,2686.0,257.8053,258.5141,257.6168,258.3347,2686.0
2022-10-11 15:20:00,288.17,288.75,288.17,288.62,2518.0,258.568,259.0884,258.568,258.9717,2518.0
2022-10-11 15:25:00,288.77,288.77,288.1,288.72,4700.0,259.1063,259.1063,258.5052,259.0615,4700.0
2022-10-11 15:30:00,288.7,289.1,288.48,289.1,4203.0,259.0435,259.4024,258.8461,259.4024,4203.0
2022-10-11 15:35:00,289.13,289.7,289.02,289.56,5396.0,259.4293,259.9408,259.3306,259.8152,5396.0
2022-10-11 15:40:00,289.47,289.47,288.91,289.25,6315.0,259.7344,259.7344,259.2319,259.537,6315.0
2022-10-11 15:45:00,289.33,289.5,289.08,289.29,14063.0,259.6088,259.7613,259.3845,259.5729,14063.0
2022-10-11 15:50:00,289.57,289.89,288.72,289.7,16549.0,259.8241,260.1113,259.0615,259.9408,16549.0
2022-10-11 15:55:00,289.86,290.32,289.54,289.83,36330.0,260.0844,260.4971,259.7972,260.0574,36330.0
2022-10-12 09:30:00,289.97,289.98,288.29,288.47,5965.0,260.1831,260.192,258.6756,258.8371,5965.0
2022-10-12 09:35:00,289.12,289.92,289.11,289.76,500.0,259.4204,260.1382,259.4114,259.9946,500.0
2022-10-12 09:40:00,289.71,290.54,289.3,290.16,4203.0,259.9498,260.6945,259.5819,260.3535,4203.0
2022-10-12 09:45:00,290.12,290.6,289.6,289.75,4434.0,260.3176,260.7483,259.8511,259.9857,4434.0
2022-10-12 09:50:00,289.79,290.08,289.69,289.97,1338.0,260.0215,260.2818,259.9318,260.1831,1338.0
2022-10-12 09:55:00,289.78,289.95,289.07,289.1,1600.0,260.0126,260.1651,259.3755,259.4024,1600.0
2022-10-12 10:00:00,288.76,289.06,288.66,288.67,1572.0,259.0974,259.3665,259.0076,259.0166,1572.0
2022-10-12 10:05:00,288.93,288.93,288.31,288.39,1689.0,259.2499,259.2499,258.6936,258.7654,1689.0
2022-10-12 10:10:00,288.52,288.77,287.54,287.54,3336.0,258.882,259.1063,258.0027,258.0027,3336.0
2022-10-12 10:15:00,287.31,287.72,287.31,287.63,2184.0,257.7963,258.1642,257.7963,258.0834,2184.0
2022-10-12 10:20:00,287.35,287.61,286.44,286.5,1660.0,257.8322,258.0655,257.0157,257.0695,1660.0
2022-10-12 10:25:00,287.25,288.36,287.19,287.82,600.0,257.7425,258.7384,257.6886,258.2539,600.0
2022-10-12 10:30:00,287.97,288.24,287.77,288.0,1000.0,258.3885,258.6308,258.2091,258.4154,1000.0
2022-10-12 10:35:00,287.65,287.91,287.52,287.91,1100.0,258.1014,258.3347,257.9847,258.3347,1100.0
2022-10-12 10:40:00,287.49,287.9,287.49,287.86,1400.0,257.9578,258.3257,257.9578,258.2898,1400.0
2022-10-12 10:45:00,287.96,288.86,287.95,288.86,2541.0,258.3795,259.1871,258.3706,259.1871,2541.0
2022-10-12 10:50:00,288.93,289.12,288.51,288.51,2322.0,259.2499,259.4204,258.873,258.873,2322.0
2022-10-12 10:55:00,288.52,288.52,288.26,288.46,1600.0,258.882,258.882,258.6487,258.8282,1600.0
2022-10-12 11:00:00,288.48,288.94,288.48,288.83,1563.0,258.8461,259.2589,258.8461,259.1602,1563.0
2022-10-12 11:05:00,288.83,288.83,288.13,288.28,1492.0,259.1602,259.1602,258.5321,258.6667,1492.0
2022-10-12 11:10:00,288.51,288.51,288.27,288.42,395.0,258.873,258.873,258.6577,258.7923,395.0
2022-10-12 11:15:00,288.65,288.87,288.43,288.75,2247.0,258.9987,259.1961,258.8013,259.0884,2247.0
2022-10-12 11:20:00,288.65,288.81,288.28,288.81,781.0,258.9987,259.1422,258.6667,259.1422,781.0
2022-10-12 11:25:00,288.73,288.98,288.34,288.4,1090.0,259.0704,259.2948,258.7205,258.7743,1090.0
2022-10-12 11:30:00,288.26,288.71,288.14,288.28,3551.0,258.6487,259.0525,258.541,258.6667,3551.0
2022-10-12 11:35:00,288.19,288.63,288.19,288.5,3068.0,258.5859,258.9807,258.5859,258.8641,3068.0
2022-10-12 11:40:00,288.36,288.96,288.21,288.63,1700.0,258.7384,259.2768,258.6039,258.9807,1700.0
2022-10-12 11:45:00,288.7,288.7,288.54,288.54,500.0,259.0435,259.0435,258.9,258.9,500.0
2022-10-12 11:50:00,288.49,289.01,288.49,289.0,2831.0,258.8551,259.3217,258.8551,259.3127,2831.0
2022-10-12 11:55:00,288.97,289.31,288.85,289.31,1371.0,259.2858,259.5909,259.1781,259.5909,1371.0
2022-10-12 12:00:00,289.3,289.6,289.3,289.6,500.0,259.5819,259.8511,259.5819,259.8511,500.0
2022-10-12 12:05:00,289.69,290.19,289.64,289.64,3539.0,259.9318,260.3805,259.887,259.887,3539.0
2022-10-12 12:10:00,289.45,289.56,289.19,289.33,410.0,259.7165,259.8152,259.4832,259.6088,410.0
2022-10-12 12:15:00,289.5,289.61,289.31,289.5,1204.0,259.7613,259.86,259.5909,259.7613,1204.0
2022-10-12 12:20:00,289.63,289.79,289.49,289.5,2308.0,259.878,260.0215,259.7524,259.7613,2308.0
2022-10-12 12:25:00,289.63,289.64,288.92,288.92,1006.0,259.878,259.887,259.2409,259.2409,1006.0
2022-10-12 12:30:00,288.84,289.34,288.84,289.13,2078.0,259.1691,259.6178,259.1691,259.4293,2078.0
2022-10-12 12:35:00,289.11,289.11,288.95,288.97,900.0,259.4114,259.4114,259.2678,259.2858,900.0
2022-10-12 12:40:00,289.17,289.34,289.15,289.16,838.0,259.4652,259.6178,259.4473,259.4563,838.0
2022-10-12 12:45:00,289.35,289.68,289.11,289.68,1330.0,259.6267,259.9228,259.4114,259.9228,1330.0
2022-10-12 12:50:00,289.61,289.76,289.6,289.75,2727.0,259.86,259.9946,259.8511,259.9857,2727.0
2022-10-12 12:55:00,289.76,291.11,289.71,290.97,11895.0,259.9946,261.206,259.9498,261.0803,11895.0
2022-10-12 13:00:00,290.99,290.99,290.28,290.4,1636.0,261.0983,261.0983,260.4612,260.5689,1636.0
2022-10-12 13:05:00,290.1,290.22,289.98,290.22,646.0,260.2997,260.4074,260.192,260.4074,646.0
2022-10-12 13:10:00,290.01,290.05,289.96,290.05,300.0,260.2189,260.2548,260.1741,260.2548,300.0
2022-10-12 13:15:00,290.11,290.11,289.68,289.68,1850.0,260.3087,260.3087,259.9228,259.9228,1850.0
2022-10-12 13:20:00,289.63,289.63,289.31,289.31,500.0,259.878,259.878,259.5909,259.5909,500.0
2022-10-12 13:25:00,289.33,289.46,289.33,289.36,700.0,259.6088,259.7254,259.6088,259.6357,700.0
2022-10-12 13:30:00,289.25,289.25,288.92,289.19,1107.0,259.537,259.537,259.2409,259.4832,1107.0
2022-10-12 13:35:00,289.02,289.05,288.83,288.83,901.0,259.3306,259.3576,259.1602,259.1602,901.0
2022-10-12 13:40:00,288.94,289.09,288.94,289.0,1032.0,259.2589,259.3935,259.2589,259.3127,1032.0
2022-10-12 13:45:00,288.91,289.14,288.91,289.14,300.0,259.2319,259.4383,259.2319,259.4383,300.0
2022-10-12 13:50:00,288.93,288.93,288.47,288.47,835.0,259.2499,259.2499,258.8371,258.8371,835.0
2022-10-12 13:55:00,288.46,288.47,288.37,288.38,616.0,258.8282,258.8371,258.7474,258.7564,616.0
2022-10-12 14:00:00,288.84,288.84,288.32,288.58,1957.0,259.1691,259.1691,258.7026,258.9358,1957.0
2022-10-12 14:05:00,288.31,288.87,288.31,288.62,817.0,258.6936,259.1961,258.6936,258.9717,817.0
2022-10-12 14:10:00,288.49,289.32,288.22,289.29,1700.0,258.8551,259.5998,258.6128,259.5729,1700.0
2022-10-12 14:15:00,289.26,289.43,289.2,289.43,728.0,259.546,259.6985,259.4922,259.6985,728.0
2022-10-12 14:20:00,288.94,289.37,288.87,289.31,631.0,259.2589,259.6447,259.1961,259.5909,631.0
2022-10-12 14:25:00,289.71,289.86,289.6,289.61,526.0,259.9498,260.0844,259.8511,259.86,526.0
2022-10-12 14:30:00,289.54,289.58,289.17,289.58,800.0,259.7972,259.8331,259.4652,259.8331,800.0
2022-10-12 14:35:00,289.45,289.74,289.31,289.62,1440.0,259.7165,259.9767,259.5909,259.869,1440.0
2022-10-12 14:40:00,289.21,289.32,289.19,289.32,400.0,259.5011,259.5998,259.4832,259.5998,400.0
2022-10-12 14:45:00,289.04,289.27,288.71,288.71,1952.0,259.3486,259.555,259.0525,259.0525,1952.0
2022-10-12 14:50:00,288.96,288.99,288.89,288.99,413.0,259.2768,259.3037,259.214,259.3037,413.0
2022-10-12 14:55:00,288.71,288.71,288.38,288.55,700.0,259.0525,259.0525,258.7564,258.9089,700.0
2022-10-12 15:00:00,288.41,288.63,288.4,288.42,1000.0,258.7833,258.9807,258.7743,258.7923,1000.0
2022-10-12 15:05:00,288.54,288.92,288.53,288.66,3949.0,258.9,259.2409,258.891,259.0076,3949.0
2022-10-12 15:10:00,288.78,289.22,288.56,289.22,1718.0,259.1153,259.5101,258.9179,259.5101,1718.0
2022-10-12 15:15:00,289.17,289.25,288.83,289.21,2967.0,259.4652,259.537,259.1602,259.5011,2967.0
2022-10-12 15:20:00,289.31,289.31,288.96,288.97,2093.0,259.5909,259.5909,259.2768,259.2858,2093.0
2022-10-12 15:25:00,288.92,288.92,288.48,288.48,1601.0,259.2409,259.2409,258.8461,258.8461,1601.0
2022-10-12 15:30:00,288.54,288.82,288.49,288.67,1592.0,258.9,259.1512,258.8551,259.0166,1592.0
2022-10-12 15:35:00,288.79,289.07,288.76,288.85,1476.0,259.1243,259.3755,259.0974,259.1781,1476.0
2022-10-12 15:40:00,288.74,288.99,288.63,288.76,1850.0,259.0794,259.3037,258.9807,259.0974,1850.0
2022-10-12 15:45:00,288.63,288.73,288.48,288.58,1000.0,258.9807,259.0704,258.8461,258.9358,1000.0
2022-10-12 15:50:00,288.51,288.51,287.79,287.79,4508.0,258.873,258.873,258.227,258.227,4508.0
2022-10-12 15:55:00,287.6,287.6,286.82,286.83,26897.0,258.0565,258.0565,257.3566,257.3656,26897.0
2022-10-13 09:30:00,282.11,284.11,281.77,284.11,7624.0,253.1305,254.925,252.8254,254.925,7624.0
2022-10-13 09:35:00,284.36,284.36,282.86,282.98,2020.0,255.1493,255.1493,253.8034,253.9111,2020.0
2022-10-13 09:40:00,282.99,283.2,282.58,282.59,2848.0,253.9201,254.1085,253.5522,253.5612,2848.0
2022-10-13 09:45:00,282.66,284.5,282.66,284.13,4206.0,253.624,255.275,253.624,254.943,4206.0
2022-10-13 09:50:00,284.46,284.47,283.7,284.47,7936.0,255.2391,255.248,254.5571,255.248,7936.0
2022-10-13 09:55:00,284.05,284.21,282.73,283.79,10818.0,254.8712,255.0147,253.6868,254.6379,10818.0
2022-10-13 10:00:00,283.94,284.62,283.48,284.62,13688.0,254.7725,255.3826,254.3597,255.3826,13688.0
2022-10-13 10:05:00,284.7,285.26,284.45,285.26,3873.0,255.4544,255.9569,255.2301,255.9569,3873.0
2022-10-13 10:10:00,284.91,285.49,284.5,285.49,5900.0,255.6428,256.1633,255.275,256.1633,5900.0
2022-10-13 10:15:00,285.65,286.69,285.52,286.55,2104.0,256.3068,257.24,256.1902,257.1144,2104.0
2022-10-13 10:20:00,285.69,285.82,284.69,284.69,9134.0,256.3427,256.4594,255.4454,255.4454,9134.0
2022-10-13 10:25:00,285.01,285.31,284.41,284.43,2402.0,255.7326,256.0018,255.1942,255.2122,2402.0
2022-10-13 10:30:00,284.41,285.1,284.02,284.69,2116.0,255.1942,255.8133,254.8443,255.4454,2116.0
2022-10-13 10:35:00,283.42,284.12,283.41,283.66,1713.0,254.3059,254.934,254.2969,254.5212,1713.0
2022-10-13 10:40:00,283.75,284.27,283.72,283.73,2055.0,254.602,255.0686,254.5751,254.5841,2055.0
2022-10-13 10:45:00,283.97,284.59,283.84,284.58,2353.0,254.7994,255.3557,254.6828,255.3467,2353.0
2022-10-13 10:50:00,284.73,284.76,283.6,283.78,1400.0,255.4813,255.5083,254.4674,254.6289,1400.0
2022-10-13 10:55:00,283.53,284.23,283.39,283.88,10205.0,254.4046,255.0327,254.279,254.7186,10205.0
2022-10-13 11:00:00,283.59,284.25,283.58,284.25,2400.0,254.4584,255.0506,254.4495,255.0506,2400.0
2022-10-13 11:05:00,284.61,285.24,284.31,285.02,7533.0,255.3737,255.9389,255.1045,255.7415,7533.0
2022-10-13 11:10:00,285.0,285.24,284.7,285.15,15027.0,255.7236,255.9389,255.4544,255.8582,15027.0
2022-10-13 11:15:00,285.13,286.37,284.85,285.38,16852.0,255.8402,256.9529,255.589,256.0646,16852.0
2022-10-13 11:20:00,285.6,287.01,284.79,285.18,19239.0,256.262,257.5271,255.5352,255.8851,19239.0
2022-10-13 11:25:00,285.23,285.64,284.96,285.0,12252.0,255.93,256.2979,255.6877,255.7236,12252.0
2022-10-13 11:30:00,285.23,285.9,285.23,285.74,7762.0,255.93,256.5311,255.93,256.3876,7762.0
2022-10-13 11:35:00,285.87,288.51,285.7,288.27,6540.0,256.5042,258.873,256.3517,258.6577,6540.0
2022-10-13 11:40:00,288.25,288.69,287.79,288.23,1500.0,258.6397,259.0345,258.227,258.6218,1500.0
2022-10-13 11:45:00,288.16,288.16,286.7,286.82,1304.0,258.559,258.559,257.249,257.3566,1304.0
2022-10-13 11:50:00,286.81,287.59,286.81,287.59,1700.0,257.3477,258.0475,257.3477,258.0475,1700.0
2022-10-13 11:55:00,287.74,287.97,287.47,287.81,3643.0,258.1821,258.3885,257.9399,258.2449,3643.0
2022-10-13 12:00:00,287.94,288.94,287.93,288.94,2800.0,258.3616,259.2589,258.3526,259.2589,2800.0
2022-10-13 12:05:00,289.15,289.28,288.51,288.76,2604.0,259.4473,259.5639,258.873,259.0974,2604.0
2022-10-13 12:10:00,288.4,288.4,287.66,287.9,1248.0,258.7743,258.7743,258.1104,258.3257,1248.0
2022-10-13 12:15:00,287.99,288.08,287.64,287.65,1102.0,258.4065,258.4872,258.0924,258.1014,1102.0
2022-10-13 12:20:00,287.5,288.03,287.34,287.8,2236.0,257.9668,258.4423,257.8232,258.236,2236.0
2022-10-13 12:25:00,287.84,288.12,287.48,287.66,1713.0,258.2719,258.5231,257.9488,258.1104,1713.0
2022-10-13 12:30:00,287.76,287.9,287.48,287.9,1490.0,258.2001,258.3257,257.9488,258.3257,1490.0
2022-10-13 12:35:00,287.53,287.76,287.44,287.57,700.0,257.9937,258.2001,257.913,258.0296,700.0
2022-10-13 12:40:00,287.4,288.43,287.39,288.1,2100.0,257.8771,258.8013,257.8681,258.5052,2100.0
2022-10-13 12:45:00,288.11,288.98,288.11,288.98,1880.0,258.5141,259.2948,258.5141,259.2948,1880.0
2022-10-13 12:50:00,288.93,289.22,288.83,288.89,2184.0,259.2499,259.5101,259.1602,259.214,2184.0
2022-10-13 12:55:00,288.91,289.05,288.63,288.94,1670.0,259.2319,259.3576,258.9807,259.2589,1670.0
2022-10-13 13:00:00,288.78,289.3,288.58,289.05,2178.0,259.1153,259.5819,258.9358,259.3576,2178.0
2022-10-13 13:05:00,289.21,289.21,288.69,288.75,1002.0,259.5011,259.5011,259.0345,259.0884,1002.0
2022-10-13 13:10:00,288.71,288.85,288.54,288.85,5063.0,259.0525,259.1781,258.9,259.1781,5063.0
2022-10-13 13:15:00,288.84,289.28,288.69,289.28,4904.0,259.1691,259.5639,259.0345,259.5639,4904.0
2022-10-13 13:20:00,289.17,289.4,289.13,289.26,800.0,259.4652,259.6716,259.4293,259.546,800.0
2022-10-13 13:25:00,289.05,289.86,289.05,289.44,3967.0,259.3576,260.0844,259.3576,259.7075,3967.0
2022-10-13 13:30:00,289.54,290.19,289.54,290.19,2608.0,259.7972,260.3805,259.7972,260.3805,2608.0
2022-10-13 13:35:00,290.12,290.38,289.84,290.23,4743.0,260.3176,260.5509,260.0664,260.4163,4743.0
2022-10-13 13:40:00,289.98,289.99,289.21,289.21,1501.0,260.192,260.201,259.5011,259.5011,1501.0
2022-10-13 13:45:00,289.22,289.88,289.18,289.5,5092.0,259.5101,260.1023,259.4742,259.7613,5092.0
2022-10-13 13:50:00,289.71,290.11,289.71,290.0,3100.0,259.9498,260.3087,259.9498,260.21,3100.0
2022-10-13 13:55:00,289.99,290.03,289.62,289.74,2321.0,260.201,260.2369,259.869,259.9767,2321.0
2022-10-13 14:00:00,289.65,289.92,289.33,289.92,2749.0,259.8959,260.1382,259.6088,260.1382,2749.0
2022-10-13 14:05:00,289.93,290.15,289.62,289.77,2772.0,260.1472,260.3446,259.869,260.0036,2772.0
2022-10-13 14:10:00,289.82,290.01,289.6,289.72,2278.0,260.0485,260.2189,259.8511,259.9587,2278.0
2022-10-13 14:15:00,289.86,289.91,289.44,289.87,2933.0,260.0844,260.1292,259.7075,260.0933,2933.0
2022-10-13 14:20:00,289.75,289.78,289.34,289.35,4262.0,259.9857,260.0126,259.6178,259.6267,4262.0
2022-10-13 14:25:00,289.32,289.32,288.5,288.72,2823.0,259.5998,259.5998,258.8641,259.0615,2823.0
2022-10-13 14:30:00,288.72,289.03,288.63,288.7,2892.0,259.0615,259.3396,258.9807,259.0435,2892.0
2022-10-13 14:35:00,288.81,289.18,288.66,289.18,3531.0,259.1422,259.4742,259.0076,259.4742,3531.0
2022-10-13 14:40:00,289.02,289.84,288.92,289.83,4114.0,259.3306,260.0664,259.2409,260.0574,4114.0
2022-10-13 14:45:00,289.79,290.14,289.65,290.14,3239.0,260.0215,260.3356,259.8959,260.3356,3239.0
2022-10-13 14:50:00,290.11,290.61,290.09,290.42,4767.0,260.3087,260.7573,260.2907,260.5868,4767.0
2022-10-13 14:55:00,290.64,290.99,290.38,290.68,3900.0,260.7842,261.0983,260.5509,260.8201,3900.0
2022-10-13 15:00:00,290.38,290.57,290.38,290.49,1400.0,260.5509,260.7214,260.5509,260.6496,1400.0
2022-10-13 15:05:00,290.55,290.9,290.44,290.9,7174.0,260.7035,261.0175,260.6048,261.0175,7174.0
2022-10-13 15:10:00,290.79,291.02,290.41,290.41,3916.0,260.9188,261.1252,260.5779,260.5779,3916.0
2022-10-13 15:15:00,290.39,290.55,290.28,290.36,3886.0,260.5599,260.7035,260.4612,260.533,3886.0
2022-10-13 15:20:00,289.91,290.23,289.75,289.8,3412.0,260.1292,260.4163,259.9857,260.0305,3412.0
2022-10-13 15:25:00,289.81,289.84,289.02,289.19,6671.0,260.0395,260.0664,259.3306,259.4832,6671.0
2022-10-13 15:30:00,289.06,289.06,288.34,288.45,4612.0,259.3665,259.3665,258.7205,258.8192,4612.0
2022-10-13 15:35:00,288.47,288.83,287.92,288.83,6956.0,258.8371,259.1602,258.3436,259.1602,6956.0
2022-10-13 15:40:00,288.81,289.05,288.47,288.93,5300.0,259.1422,259.3576,258.8371,259.2499,5300.0
2022-10-13 15:45:00,288.78,289.07,288.56,288.97,7401.0,259.1153,259.3755,258.9179,259.2858,7401.0
2022-10-13 15:50:00,288.9,289.97,288.74,289.74,15818.0,259.223,260.1831,259.0794,259.9767,15818.0
2022-10-13 15:55:00,289.68,289.68,288.78,289.24,53244.0,259.9228,259.9228,259.1153,259.528,53244.0
2022-10-14 09:30:00,292.75,292.75,291.34,291.87,8233.0,262.6775,262.6775,261.4123,261.8879,8233.0
2022-10-14 09:35:00,292.25,293.72,291.77,293.72,1713.0,262.2288,263.5478,261.7982,263.5478,1713.0
2022-10-14 09:40:00,293.81,293.92,292.35,292.49,2970.0,263.6286,263.7273,262.3186,262.4442,2970.0
2022-10-14 09:45:00,292.46,293.21,292.27,293.15,3200.0,262.4173,263.0902,262.2468,263.0364,3200.0
2022-10-14 09:50:00,293.41,293.41,293.15,293.4,400.0,263.2697,263.2697,263.0364,263.2607,400.0
2022-10-14 09:55:00,293.48,293.9,293.14,293.41,1600.0,263.3325,263.7094,263.0274,263.2697,1600.0
2022-10-14 10:00:00,293.27,293.27,291.18,291.82,10817.0,263.1441,263.1441,261.2688,261.843,10817.0
2022-10-14 10:05:00,292.1,292.14,290.59,290.64,2838.0,262.0943,262.1301,260.7394,260.7842,2838.0
2022-10-14 10:10:00,290.45,290.82,288.61,288.62,5247.0,260.6138,260.9457,258.9628,258.9717,5247.0
2022-10-14 10:15:00,288.64,289.05,288.54,288.93,2158.0,258.9897,259.3576,258.9,259.2499,2158.0
2022-10-14 10:20:00,288.81,288.81,287.58,287.59,4082.0,259.1422,259.1422,258.0386,258.0475,4082.0
2022-10-14 10:25:00,287.69,288.63,287.45,288.63,3096.0,258.1373,258.9807,257.9219,258.9807,3096.0
2022-10-14 10:30:00,288.29,289.26,288.18,289.05,7419.0,258.6756,259.546,258.5769,259.3576,7419.0
2022-10-14 10:35:00,289.0,289.95,289.0,289.74,5121.0,259.3127,260.1651,259.3127,259.9767,5121.0
2022-10-14 10:40:00,290.15,290.15,288.55,289.21,10805.0,260.3446,260.3446,258.9089,259.5011,10805.0
2022-10-14 10:45:00,288.75,288.88,288.09,288.15,4945.0,259.0884,259.205,258.4962,258.55,4945.0
2022-10-14 10:50:00,288.07,288.36,287.73,287.95,8248.0,258.4782,258.7384,258.1732,258.3706,8248.0
2022-10-14 10:55:00,287.69,287.9,287.57,287.76,1900.0,258.1373,258.3257,258.0296,258.2001,1900.0
2022-10-14 11:00:00,287.91,288.44,287.83,288.29,5398.0,258.3347,258.8102,258.2629,258.6756,5398.0
2022-10-14 11:05:00,287.7,287.83,287.04,287.04,5473.0,258.1462,258.2629,257.554,257.554,5473.0
2022-10-14 11:10:00,286.99,287.1,285.81,285.89,4224.0,257.5092,257.6079,256.4504,256.5222,4224.0
2022-10-14 11:15:00,285.73,286.11,285.73,285.8,2242.0,256.3786,256.7196,256.3786,256.4414,2242.0
2022-10-14 11:20:00,285.29,286.34,285.29,286.13,3612.0,255.9838,256.9259,255.9838,256.7375,3612.0
2022-10-14 11:25:00,286.37,286.46,285.87,286.06,2104.0,256.9529,257.0336,256.5042,256.6747,2104.0
2022-10-14 11:30:00,286.06,286.14,285.38,286.13,3465.0,256.6747,256.7465,256.0646,256.7375,3465.0
2022-10-14 11:35:00,285.87,286.14,285.22,286.14,2414.0,256.5042,256.7465,255.921,256.7465,2414.0
2022-10-14 11:40:00,285.88,286.03,285.1,285.36,4472.0,256.5132,256.6478,255.8133,256.0466,4472.0
2022-10-14 11:45:00,285.34,285.34,285.0,285.09,2200.0,256.0287,256.0287,255.7236,255.8044,2200.0
2022-10-14 11:50:00,285.35,285.45,284.57,284.7,1746.0,256.0376,256.1274,255.3378,255.4544,1746.0
2022-10-14 11:55:00,284.53,284.56,284.24,284.34,2077.0,255.3019,255.3288,255.0417,255.1314,2077.0
2022-10-14 12:00:00,284.08,284.83,284.08,284.82,3910.0,254.8981,255.5711,254.8981,255.5621,3910.0
2022-10-14 12:05:00,284.82,284.83,283.44,283.44,3000.0,255.5621,255.5711,254.3238,254.3238,3000.0
2022-10-14 12:10:00,283.16,283.76,283.15,283.32,3580.0,254.0726,254.611,254.0636,254.2162,3580.0
2022-10-14 12:15:00,283.46,284.33,283.4,284.33,8530.0,254.3418,255.1224,254.288,255.1224,8530.0
2022-10-14 12:20:00,284.37,284.39,284.09,284.13,1484.0,255.1583,255.1763,254.9071,254.943,1484.0
2022-10-14 12:25:00,284.17,284.54,284.15,284.54,3919.0,254.9789,255.3109,254.9609,255.3109,3919.0
2022-10-14 12:30:00,284.63,284.91,284.28,284.28,1258.0,255.3916,255.6428,255.0776,255.0776,1258.0
2022-10-14 12:35:00,284.28,284.79,284.28,284.79,727.0,255.0776,255.5352,255.0776,255.5352,727.0
2022-10-14 12:40:00,284.78,285.16,284.77,285.14,627.0,255.5262,255.8672,255.5172,255.8492,627.0
2022-10-14 12:45:00,285.17,285.17,284.41,284.41,2258.0,255.8761,255.8761,255.1942,255.1942,2258.0
2022-10-14 12:50:00,284.32,284.41,284.14,284.2,1836.0,255.1134,255.1942,254.9519,255.0058,1836.0
2022-10-14 12:55:00,284.21,284.53,284.14,284.43,4003.0,255.0147,255.3019,254.9519,255.2122,4003.0
2022-10-14 13:00:00,284.24,284.94,284.24,284.94,2985.0,255.0417,255.6698,255.0417,255.6698,2985.0
2022-10-14 13:05:00,284.69,284.76,284.0,284.21,2508.0,255.4454,255.5083,254.8263,255.0147,2508.0
2022-10-14 13:10:00,284.15,284.23,283.71,283.98,2684.0,254.9609,255.0327,254.5661,254.8084,2684.0
2022-10-14 13:15:00,283.94,284.37,283.81,283.99,2102.0,254.7725,255.1583,254.6558,254.8173,2102.0
2022-10-14 13:20:00,283.86,284.1,283.74,284.1,2438.0,254.7007,254.916,254.593,254.916,2438.0
2022-10-14 13:25:00,284.0,284.0,283.57,283.84,1512.0,254.8263,254.8263,254.4405,254.6828,1512.0
2022-10-14 13:30:00,283.96,284.06,283.9,284.04,2082.0,254.7904,254.8802,254.7366,254.8622,2082.0
2022-10-14 13:35:00,283.97,283.97,283.91,283.91,375.0,254.7994,254.7994,254.7456,254.7456,375.0
2022-10-14 13:40:00,284.22,284.22,283.63,283.91,2175.0,255.0237,255.0237,254.4943,254.7456,2175.0
2022-10-14 13:45:00,284.12,284.29,284.08,284.18,1433.0,254.934,255.0865,254.8981,254.9878,1433.0
2022-10-14 13:50:00,284.0,284.03,283.73,284.03,1453.0,254.8263,254.8532,254.5841,254.8532,1453.0
2022-10-14 13:55:00,284.16,284.16,283.79,284.13,2900.0,254.9699,254.9699,254.6379,254.943,2900.0
2022-10-14 14:00:00,284.03,284.44,283.95,284.41,2626.0,254.8532,255.2211,254.7815,255.1942,2626.0
2022-10-14 14:05:00,284.41,284.58,284.14,284.43,3287.0,255.1942,255.3467,254.9519,255.2122,3287.0
2022-10-14 14:10:00,284.43,284.51,284.07,284.44,3783.0,255.2122,255.2839,254.8891,255.2211,3783.0
2022-10-14 14:15:00,284.29,284.7,284.18,284.48,4027.0,255.0865,255.4544,254.9878,255.257,4027.0
2022-10-14 14:20:00,284.47,284.67,284.47,284.61,2265.0,255.248,255.4275,255.248,255.3737,2265.0
2022-10-14 14:25:00,284.62,284.79,284.33,284.79,4244.0,255.3826,255.5352,255.1224,255.5352,4244.0
2022-10-14 14:30:00,284.9,284.9,284.23,284.55,5355.0,255.6339,255.6339,255.0327,255.3198,5355.0
2022-10-14 14:35:00,284.53,284.71,284.29,284.38,2006.0,255.3019,255.4634,255.0865,255.1673,2006.0
2022-10-14 14:40:00,284.32,284.38,283.8,284.1,4604.0,255.1134,255.1673,254.6469,254.916,4604.0
2022-10-14 14:45:00,284.03,284.11,283.49,283.49,2729.0,254.8532,254.925,254.3687,254.3687,2729.0
2022-10-14 14:50:00,283.44,283.63,283.35,283.39,3505.0,254.3238,254.4943,254.2431,254.279,3505.0
2022-10-14 14:55:00,283.39,283.66,283.26,283.51,3987.0,254.279,254.5212,254.1623,254.3867,3987.0
2022-10-14 15:00:00,283.57,283.97,283.37,283.64,5370.0,254.4405,254.7994,254.261,254.5033,5370.0
2022-10-14 15:05:00,283.83,283.87,282.89,283.04,4120.0,254.6738,254.7097,253.8303,253.9649,4120.0
2022-10-14 15:10:00,282.98,283.0,282.6,282.77,2855.0,253.9111,253.929,253.5701,253.7227,2855.0
2022-10-14 15:15:00,282.63,282.66,282.04,282.44,7642.0,253.5971,253.624,253.0677,253.4266,7642.0
2022-10-14 15:20:00,282.24,282.61,282.21,282.54,3671.0,253.2471,253.5791,253.2202,253.5163,3671.0
2022-10-14 15:25:00,282.49,283.35,282.39,283.35,6413.0,253.4714,254.2431,253.3817,254.2431,6413.0
2022-10-14 15:30:00,283.32,283.85,283.23,283.83,4994.0,254.2162,254.6917,254.1354,254.6738,4994.0
2022-10-14 15:35:00,283.76,283.76,283.05,283.09,5294.0,254.611,254.611,253.9739,254.0098,5294.0
2022-10-14 15:40:00,283.17,283.25,282.46,282.64,8047.0,254.0816,254.1534,253.4445,253.606,8047.0
2022-10-14 15:45:00,282.52,282.94,282.48,282.92,10104.0,253.4984,253.8752,253.4625,253.8573,10104.0
2022-10-14 15:50:00,283.21,283.66,282.64,282.82,16173.0,254.1175,254.5212,253.606,253.7675,16173.0
2022-10-14 15:55:00,282.82,283.01,281.46,281.99,62055.0,253.7675,253.938,252.5472,253.0228,62055.0
2022-10-17 09:30:00,286.44,288.8,285.35,288.29,11219.0,257.0157,259.1332,256.0376,258.6756,11219.0
2022-10-17 09:35:00,288.55,289.21,288.1,288.1,900.0,258.9089,259.5011,258.5052,258.5052,900.0
2022-10-17 09:40:00,288.57,288.81,288.02,288.81,5211.0,258.9269,259.1422,258.4334,259.1422,5211.0
2022-10-17 09:45:00,289.1,290.39,288.33,290.39,5912.0,259.4024,260.5599,258.7115,260.5599,5912.0
2022-10-17 09:50:00,290.59,291.98,290.59,291.72,3950.0,260.7394,261.9866,260.7394,261.7533,3950.0
2022-10-17 09:55:00,291.83,291.84,290.93,290.94,1830.0,261.852,261.861,261.0444,261.0534,1830.0
2022-10-17 10:00:00,290.63,291.76,290.23,291.68,3982.0,260.7753,261.7892,260.4163,261.7174,3982.0
2022-10-17 10:05:00,291.55,291.92,291.18,291.92,1600.0,261.6008,261.9327,261.2688,261.9327,1600.0
2022-10-17 10:10:00,292.09,292.87,292.08,292.7,2437.0,262.0853,262.7852,262.0763,262.6326,2437.0
2022-10-17 10:15:00,292.25,293.08,292.25,293.08,3504.0,262.2288,262.9736,262.2288,262.9736,3504.0
2022-10-17 10:20:00,293.08,293.4,292.04,292.3,3300.0,262.9736,263.2607,262.0404,262.2737,3300.0
2022-10-17 10:25:00,292.09,292.39,291.77,292.05,2000.0,262.0853,262.3545,261.7982,262.0494,2000.0
2022-10-17 10:30:00,292.17,292.41,291.6,292.41,4056.0,262.1571,262.3724,261.6456,262.3724,4056.0
2022-10-17 10:35:00,292.36,293.31,292.35,293.3,1630.0,262.3275,263.18,262.3186,263.171,1630.0
2022-10-17 10:40:00,293.54,294.21,293.18,293.18,5554.0,263.3863,263.9875,263.0633,263.0633,5554.0
2022-10-17 10:45:00,293.26,294.07,293.26,293.91,2000.0,263.1351,263.8619,263.1351,263.7183,2000.0
2022-10-17 10:50:00,293.77,293.97,293.15,293.3,2308.0,263.5927,263.7722,263.0364,263.171,2308.0
2022-10-17 10:55:00,293.36,293.53,292.58,292.74,2361.0,263.2248,263.3774,262.5249,262.6685,2361.0
2022-10-17 11:00:00,292.8,293.53,292.8,293.0,1900.0,262.7223,263.3774,262.7223,262.9018,1900.0
2022-10-17 11:05:00,292.85,293.46,292.73,293.4,5927.0,262.7672,263.3146,262.6595,263.2607,5927.0
2022-10-17 11:10:00,293.44,293.44,292.54,292.55,1648.0,263.2966,263.2966,262.4891,262.498,1648.0
2022-10-17 11:15:00,292.49,292.88,292.09,292.65,4226.0,262.4442,262.7941,262.0853,262.5878,4226.0
2022-10-17 11:20:00,292.42,292.43,292.17,292.29,1100.0,262.3814,262.3904,262.1571,262.2647,1100.0
2022-10-17 11:25:00,292.55,292.66,291.96,292.25,2879.0,262.498,262.5967,261.9686,262.2288,2879.0
2022-10-17 11:30:00,292.28,292.53,292.06,292.46,2665.0,262.2558,262.4801,262.0584,262.4173,2665.0
2022-10-17 11:35:00,292.31,292.47,292.14,292.44,1400.0,262.2827,262.4262,262.1301,262.3993,1400.0
2022-10-17 11:40:00,292.55,292.99,292.37,292.39,2125.0,262.498,262.8928,262.3365,262.3545,2125.0
2022-10-17 11:45:00,292.69,292.69,292.18,292.19,300.0,262.6236,262.6236,262.166,262.175,300.0
2022-10-17 11:50:00,292.13,292.43,292.04,292.19,2500.0,262.1212,262.3904,262.0404,262.175,2500.0
2022-10-17 11:55:00,291.98,292.13,291.95,291.95,1002.0,261.9866,262.1212,261.9597,261.9597,1002.0
2022-10-17 12:00:00,292.12,292.36,292.12,292.31,1827.0,262.1122,262.3275,262.1122,262.2827,1827.0
2022-10-17 12:05:00,291.91,292.48,291.91,292.48,1300.0,261.9238,262.4352,261.9238,262.4352,1300.0
2022-10-17 12:10:00,292.4,292.46,292.19,292.46,3606.0,262.3634,262.4173,262.175,262.4173,3606.0
2022-10-17 12:15:00,292.54,292.83,292.32,292.44,1829.0,262.4891,262.7493,262.2917,262.3993,1829.0
2022-10-17 12:20:00,292.25,292.36,292.22,292.22,547.0,262.2288,262.3275,262.2019,262.2019,547.0
2022-10-17 12:25:00,292.19,292.26,292.11,292.11,1164.0,262.175,262.2378,262.1032,262.1032,1164.0
2022-10-17 12:30:00,291.98,292.33,291.95,291.99,1471.0,261.9866,262.3006,261.9597,261.9956,1471.0
2022-10-17 12:35:00,292.12,292.12,291.49,292.06,2209.0,262.1122,262.1122,261.5469,262.0584,2209.0
2022-10-17 12:40:00,291.65,291.65,290.83,290.87,2012.0,261.6905,261.6905,260.9547,260.9906,2012.0
2022-10-17 12:45:00,290.71,291.23,290.7,291.0,1220.0,260.847,261.3136,260.8381,261.1073,1220.0
2022-10-17 12:50:00,291.0,291.36,291.0,291.36,789.0,261.1073,261.4303,261.1073,261.4303,789.0
2022-10-17 12:55:00,291.53,291.54,290.88,291.0,2753.0,261.5828,261.5918,260.9996,261.1073,2753.0
2022-10-17 13:00:00,290.82,290.92,290.58,290.72,2232.0,260.9457,261.0355,260.7304,260.856,2232.0
2022-10-17 13:05:00,290.84,291.34,290.81,291.18,7956.0,260.9637,261.4123,260.9368,261.2688,7956.0
2022-10-17 13:10:00,291.03,291.27,290.73,290.73,2001.0,261.1342,261.3495,260.865,260.865,2001.0
2022-10-17 13:15:00,290.68,291.64,290.67,291.23,3150.0,260.8201,261.6815,260.8112,261.3136,3150.0
2022-10-17 13:20:00,291.29,291.53,291.19,291.37,2300.0,261.3675,261.5828,261.2777,261.4392,2300.0
2022-10-17 13:25:00,291.4,291.72,291.39,291.54,2114.0,261.4662,261.7533,261.4572,261.5918,2114.0
2022-10-17 13:30:00,291.73,292.06,291.63,292.0,3111.0,261.7623,262.0584,261.6725,262.0045,3111.0
2022-10-17 13:35:00,292.03,292.09,291.74,291.85,3946.0,262.0314,262.0853,261.7712,261.8699,3946.0
2022-10-17 13:40:00,291.86,291.93,291.07,291.14,2494.0,261.8789,261.9417,261.1701,261.2329,2494.0
2022-10-17 13:45:00,291.07,291.51,291.07,291.21,2358.0,261.1701,261.5649,261.1701,261.2957,2358.0
2022-10-17 13:50:00,291.2,291.45,291.11,291.37,3878.0,261.2867,261.511,261.206,261.4392,3878.0
2022-10-17 13:55:00,291.24,291.66,291.2,291.6,3886.0,261.3226,261.6995,261.2867,261.6456,3886.0
2022-10-17 14:00:00,291.81,292.19,291.76,291.91,4974.0,261.834,262.175,261.7892,261.9238,4974.0
2022-10-17 14:05:00,291.87,292.11,291.66,292.11,4461.0,261.8879,262.1032,261.6995,262.1032,4461.0
2022-10-17 14:10:00,292.21,292.36,291.99,292.1,2011.0,262.193,262.3275,261.9956,262.0943,2011.0
2022-10-17 14:15:00,291.97,291.97,291.44,291.7,1701.0,261.9776,261.9776,261.5021,261.7353,1701.0
2022-10-17 14:20:00,291.68,291.72,291.33,291.49,2385.0,261.7174,261.7533,261.4034,261.5469,2385.0
2022-10-17 14:25:00,291.41,291.41,290.97,290.99,3128.0,261.4751,261.4751,261.0803,261.0983,3128.0
2022-10-17 14:30:00,291.03,291.17,290.89,291.09,6011.0,261.1342,261.2598,261.0086,261.188,6011.0
2022-10-17 14:35:00,291.12,291.35,290.64,290.65,11878.0,261.2149,261.4213,260.7842,260.7932,11878.0
2022-10-17 14:40:00,290.44,291.13,290.44,290.86,2100.0,260.6048,261.2239,260.6048,260.9816,2100.0
2022-10-17 14:45:00,290.86,291.25,290.82,291.17,10163.0,260.9816,261.3316,260.9457,261.2598,10163.0
2022-10-17 14:50:00,291.06,291.13,290.93,291.03,3600.0,261.1611,261.2239,261.0444,261.1342,3600.0
2022-10-17 14:55:00,291.1,291.34,291.08,291.28,6520.0,261.197,261.4123,261.179,261.3585,6520.0
2022-10-17 15:00:00,291.3,291.45,291.14,291.14,5485.0,261.3764,261.511,261.2329,261.2329,5485.0
2022-10-17 15:05:00,291.18,291.28,290.95,291.15,3436.0,261.2688,261.3585,261.0624,261.2418,3436.0
2022-10-17 15:10:00,291.15,291.26,290.92,291.22,5650.0,261.2418,261.3405,261.0355,261.3047,5650.0
2022-10-17 15:15:00,291.35,291.51,291.1,291.21,12044.0,261.4213,261.5649,261.197,261.2957,12044.0
2022-10-17 15:20:00,291.37,291.48,290.78,291.31,7773.0,261.4392,261.5379,260.9099,261.3854,7773.0
2022-10-17 15:25:00,291.41,291.47,291.13,291.26,12900.0,261.4751,261.529,261.2239,261.3405,12900.0
2022-10-17 15:30:00,291.32,292.0,291.14,291.77,14816.0,261.3944,262.0045,261.2329,261.7982,14816.0
2022-10-17 15:35:00,291.68,292.21,291.56,292.02,6483.0,261.7174,262.193,261.6097,262.0225,6483.0
2022-10-17 15:40:00,292.06,292.38,291.98,292.38,14434.0,262.0584,262.3455,261.9866,262.3455,14434.0
2022-10-17 15:45:00,292.34,292.64,292.14,292.14,11476.0,262.3096,262.5788,262.1301,262.1301,11476.0
2022-10-17 15:50:00,292.29,292.95,292.28,292.95,32520.0,262.2647,262.8569,262.2558,262.8569,32520.0
2022-10-17 15:55:00,292.87,292.91,291.48,291.84,71674.0,262.7852,262.821,261.5379,261.861,71674.0
2022-10-18 09:30:00,296.64,299.2,296.64,297.45,15533.0,266.1679,268.4649,266.1679,266.8947,15533.0
2022-10-18 09:35:00,298.12,299.22,298.08,298.38,3319.0,267.4959,268.4829,267.46,267.7291,3319.0
2022-10-18 09:40:00,298.92,298.92,296.96,297.88,4651.0,268.2137,268.2137,266.455,267.2805,4651.0
2022-10-18 09:45:00,297.97,299.24,297.96,299.13,3422.0,267.3613,268.5008,267.3523,268.4021,3422.0
2022-10-18 09:50:00,299.24,299.43,298.22,298.35,13363.0,268.5008,268.6713,267.5856,267.7022,13363.0
2022-10-18 09:55:00,298.46,299.25,298.46,298.64,4491.0,267.8009,268.5098,267.8009,267.9624,4491.0
2022-10-18 10:00:00,298.55,299.27,297.97,299.16,5325.0,267.8817,268.5277,267.3613,268.429,5325.0
2022-10-18 10:05:00,299.35,300.32,299.14,300.32,6848.0,268.5995,269.4699,268.4111,269.4699,6848.0
2022-10-18 10:10:00,300.31,301.38,299.96,301.12,11659.0,269.4609,270.421,269.1468,270.1877,11659.0
2022-10-18 10:15:00,301.54,301.69,300.57,300.58,5432.0,270.5645,270.6991,269.6942,269.7032,5432.0
2022-10-18 10:20:00,300.75,300.75,298.89,298.95,3482.0,269.8557,269.8557,268.1868,268.2406,3482.0
2022-10-18 10:25:00,298.96,299.45,298.59,299.18,3584.0,268.2496,268.6892,267.9176,268.447,3584.0
2022-10-18 10:30:00,298.99,299.71,298.77,298.78,4991.0,268.2765,268.9225,268.0791,268.0881,4991.0
2022-10-18 10:35:00,299.0,299.53,298.3,298.3,1988.0,268.2855,268.761,267.6574,267.6574,1988.0
2022-10-18 10:40:00,298.5,298.85,298.32,298.77,3670.0,267.8368,268.1509,267.6753,268.0791,3670.0
2022-10-18 10:45:00,298.56,299.18,298.47,299.01,3987.0,267.8907,268.447,267.8099,268.2944,3987.0
2022-10-18 10:50:00,299.0,299.15,298.1,298.18,2936.0,268.2855,268.42,267.4779,267.5497,2936.0
2022-10-18 10:55:00,297.97,298.38,297.49,298.06,3039.0,267.3613,267.7291,266.9306,267.442,3039.0
2022-10-18 11:00:00,298.04,298.04,297.24,297.73,3180.0,267.4241,267.4241,266.7063,267.1459,3180.0
2022-10-18 11:05:00,297.38,297.54,296.39,296.39,4257.0,266.8319,266.9754,265.9436,265.9436,4257.0
2022-10-18 11:10:00,296.19,296.69,295.81,295.97,7032.0,265.7641,266.2128,265.4231,265.5667,7032.0
2022-10-18 11:15:00,295.96,296.24,295.63,295.63,3035.0,265.5577,265.809,265.2616,265.2616,3035.0
2022-10-18 11:20:00,295.54,295.9,295.32,295.67,2701.0,265.1809,265.5039,264.9835,265.2975,2701.0
2022-10-18 11:25:00,295.62,296.85,295.62,296.47,1803.0,265.2527,266.3563,265.2527,266.0154,1803.0
2022-10-18 11:30:00,296.84,297.28,296.47,296.96,3698.0,266.3473,266.7421,266.0154,266.455,3698.0
2022-10-18 11:35:00,296.8,296.81,296.34,296.69,2398.0,266.3115,266.3204,265.8987,266.2128,2398.0
2022-10-18 11:40:00,296.49,296.51,296.13,296.34,4485.0,266.0333,266.0512,265.7103,265.8987,4485.0
2022-10-18 11:45:00,296.36,296.36,295.45,295.46,11342.0,265.9167,265.9167,265.1001,265.1091,11342.0
2022-10-18 11:50:00,295.45,296.1,295.38,296.01,4856.0,265.1001,265.6834,265.0373,265.6026,4856.0
2022-10-18 11:55:00,296.01,296.49,295.9,296.49,2490.0,265.6026,266.0333,265.5039,266.0333,2490.0
2022-10-18 12:00:00,296.45,296.63,296.23,296.59,2699.0,265.9974,266.1589,265.8,266.123,2699.0
2022-10-18 12:05:00,296.58,296.58,295.99,296.5,4601.0,266.1141,266.1141,265.5847,266.0423,4601.0
2022-10-18 12:10:00,296.53,297.0,296.53,297.0,2700.0,266.0692,266.4909,266.0692,266.4909,2700.0
2022-10-18 12:15:00,297.0,297.0,296.22,296.54,2320.0,266.4909,266.4909,265.791,266.0782,2320.0
2022-10-18 12:20:00,296.55,296.55,296.09,296.1,3870.0,266.0871,266.0871,265.6744,265.6834,3870.0
2022-10-18 12:25:00,296.13,296.36,296.13,296.36,700.0,265.7103,265.9167,265.7103,265.9167,700.0
2022-10-18 12:30:00,296.34,296.37,296.03,296.37,1824.0,265.8987,265.9256,265.6205,265.9256,1824.0
2022-10-18 12:35:00,296.7,297.48,296.49,297.48,3301.0,266.2217,266.9216,266.0333,266.9216,3301.0
2022-10-18 12:40:00,297.5,298.04,297.39,297.82,10398.0,266.9395,267.4241,266.8408,267.2267,10398.0
2022-10-18 12:45:00,297.81,297.82,296.92,297.07,5690.0,267.2177,267.2267,266.4191,266.5537,5690.0
2022-10-18 12:50:00,297.2,297.85,297.2,297.85,1900.0,266.6704,267.2536,266.6704,267.2536,1900.0
2022-10-18 12:55:00,297.91,297.91,296.59,296.59,1300.0,267.3074,267.3074,266.123,266.123,1300.0
2022-10-18 13:00:00,296.81,296.9,296.25,296.39,4376.0,266.3204,266.4012,265.8179,265.9436,4376.0
2022-10-18 13:05:00,296.4,297.47,296.4,297.08,3200.0,265.9525,266.9126,265.9525,266.5627,3200.0
2022-10-18 13:10:00,296.99,297.81,296.94,297.66,1400.0,266.4819,267.2177,266.4371,267.0831,1400.0
2022-10-18 13:15:00,297.96,298.09,297.66,297.78,2891.0,267.3523,267.4689,267.0831,267.1908,2891.0
2022-10-18 13:20:00,297.72,297.74,297.44,297.49,3112.0,267.1369,267.1549,266.8857,266.9306,3112.0
2022-10-18 13:25:00,297.51,297.72,297.42,297.69,1701.0,266.9485,267.1369,266.8678,267.11,1701.0
2022-10-18 13:30:00,297.91,298.16,297.86,298.16,1156.0,267.3074,267.5317,267.2626,267.5317,1156.0
2022-10-18 13:35:00,298.59,298.59,297.65,297.65,2400.0,267.9176,267.9176,267.0741,267.0741,2400.0
2022-10-18 13:40:00,298.0,298.65,298.0,298.51,4964.0,267.3882,267.9714,267.3882,267.8458,4964.0
2022-10-18 13:45:00,298.43,298.57,298.26,298.45,3648.0,267.774,267.8996,267.6215,267.792,3648.0
2022-10-18 13:50:00,298.43,298.92,298.34,298.92,3946.0,267.774,268.2137,267.6933,268.2137,3946.0
2022-10-18 13:55:00,299.2,299.2,298.6,298.81,3756.0,268.4649,268.4649,267.9265,268.115,3756.0
2022-10-18 14:00:00,298.81,298.92,298.28,298.38,7021.0,268.115,268.2137,267.6394,267.7291,7021.0
2022-10-18 14:05:00,298.29,298.57,298.1,298.1,2328.0,267.6484,267.8996,267.4779,267.4779,2328.0
2022-10-18 14:10:00,297.94,298.48,297.93,298.06,3525.0,267.3343,267.8189,267.3254,267.442,3525.0
2022-10-18 14:15:00,298.06,298.14,297.72,297.72,4764.0,267.442,267.5138,267.1369,267.1369,4764.0
2022-10-18 14:20:00,297.54,298.02,297.49,298.02,2647.0,266.9754,267.4061,266.9306,267.4061,2647.0
2022-10-18 14:25:00,298.0,298.25,297.6,297.95,3122.0,267.3882,267.6125,267.0293,267.3433,3122.0
2022-10-18 14:30:00,297.96,298.1,297.65,297.85,2400.0,267.3523,267.4779,267.0741,267.2536,2400.0
2022-10-18 14:35:00,297.94,297.94,296.88,297.09,2600.0,267.3343,267.3343,266.3832,266.5717,2600.0
2022-10-18 14:40:00,296.97,296.97,295.95,295.95,2300.0,266.464,266.464,265.5488,265.5488,2300.0
2022-10-18 14:45:00,295.78,295.94,294.6,295.29,4049.0,265.3962,265.5398,264.3374,264.9566,4049.0
2022-10-18 14:50:00,295.18,295.57,294.91,295.48,6827.0,264.8579,265.2078,264.6156,265.127,6827.0
2022-10-18 14:55:00,295.45,295.67,295.39,295.67,3096.0,265.1001,265.2975,265.0463,265.2975,3096.0
2022-10-18 15:00:00,295.58,295.58,295.17,295.32,6671.0,265.2168,265.2168,264.8489,264.9835,6671.0
2022-10-18 15:05:00,295.15,295.69,295.15,295.33,5020.0,264.8309,265.3155,264.8309,264.9925,5020.0
2022-10-18 15:10:00,295.42,295.42,294.96,295.06,6535.0,265.0732,265.0732,264.6605,264.7502,6535.0
2022-10-18 15:15:00,294.96,295.41,294.78,295.3,3988.0,264.6605,265.0642,264.499,264.9655,3988.0
2022-10-18 15:20:00,295.27,295.76,295.1,295.75,3157.0,264.9386,265.3783,264.7861,265.3693,3157.0
2022-10-18 15:25:00,295.69,295.79,295.51,295.51,5070.0,265.3155,265.4052,265.154,265.154,5070.0
2022-10-18 15:30:00,295.42,296.75,295.41,296.47,4771.0,265.0732,266.2666,265.0642,266.0154,4771.0
2022-10-18 15:35:00,296.5,296.5,295.97,296.23,7095.0,266.0423,266.0423,265.5667,265.8,7095.0
2022-10-18 15:40:00,296.31,296.61,296.11,296.61,9540.0,265.8718,266.141,265.6923,266.141,9540.0
2022-10-18 15:45:00,296.5,297.36,296.44,297.11,35370.0,266.0423,266.8139,265.9884,266.5896,35370.0
2022-10-18 15:50:00,297.17,297.59,296.94,297.46,16997.0,266.6434,267.0203,266.4371,266.9037,16997.0
2022-10-18 15:55:00,297.4,297.59,296.98,297.24,46995.0,266.8498,267.0203,266.473,266.7063,46995.0
2022-10-19 09:30:00,293.78,295.09,293.63,295.09,6081.0,263.6017,264.7771,263.4671,264.7771,6081.0
2022-10-19 09:35:00,294.88,295.14,294.25,295.08,3365.0,264.5887,264.822,264.0234,264.7681,3365.0
2022-10-19 09:40:00,295.19,295.67,295.17,295.38,4334.0,264.8668,265.2975,264.8489,265.0373,4334.0
2022-10-19 09:45:00,295.55,296.27,295.42,296.06,4950.0,265.1899,265.8359,265.0732,265.6475,4950.0
2022-10-19 09:50:00,296.06,296.8,295.31,295.35,5318.0,265.6475,266.3115,264.9745,265.0104,5318.0
2022-10-19 09:55:00,295.35,295.49,294.0,294.69,3545.0,265.0104,265.136,263.7991,264.4182,3545.0
2022-10-19 10:00:00,294.7,297.0,294.65,295.82,8689.0,264.4272,266.4909,264.3823,265.4321,8689.0
2022-10-19 10:05:00,295.4,295.43,294.78,295.16,2420.0,265.0553,265.0822,264.499,264.8399,2420.0
2022-10-19 10:10:00,295.1,295.22,294.6,295.2,2495.0,264.7861,264.8938,264.3374,264.8758,2495.0
2022-10-19 10:15:00,294.93,295.57,294.92,295.23,1100.0,264.6335,265.2078,264.6246,264.9027,1100.0
2022-10-19 10:20:00,295.46,295.86,295.39,295.71,2240.0,265.1091,265.468,265.0463,265.3334,2240.0
2022-10-19 10:25:00,295.98,296.04,295.23,295.38,3391.0,265.5757,265.6295,264.9027,265.0373,3391.0
2022-10-19 10:30:00,295.32,295.61,295.1,295.42,1400.0,264.9835,265.2437,264.7861,265.0732,1400.0
2022-10-19 10:35:00,295.33,295.59,295.03,295.38,2013.0,264.9925,265.2257,264.7233,265.0373,2013.0
2022-10-19 10:40:00,295.19,295.34,294.64,294.65,1555.0,264.8668,265.0014,264.3733,264.3823,1555.0
2022-10-19 10:45:00,294.66,295.14,294.63,295.01,2867.0,264.3913,264.822,264.3644,264.7053,2867.0
2022-10-19 10:50:00,294.78,295.15,294.71,294.88,2447.0,264.499,264.8309,264.4361,264.5887,2447.0
2022-10-19 10:55:00,294.75,294.96,294.6,294.89,3100.0,264.472,264.6605,264.3374,264.5977,3100.0
2022-10-19 11:00:00,294.85,295.24,294.84,295.0,4889.0,264.5618,264.9117,264.5528,264.6964,4889.0
2022-10-19 11:05:00,295.11,295.21,294.71,294.99,3076.0,264.7951,264.8848,264.4361,264.6874,3076.0
2022-10-19 11:10:00,294.85,295.03,294.67,294.75,5196.0,264.5618,264.7233,264.4003,264.472,5196.0
2022-10-19 11:15:00,294.84,294.88,294.47,294.68,6750.0,264.5528,264.5887,264.2208,264.4092,6750.0
2022-10-19 11:20:00,294.81,294.81,293.62,293.84,4293.0,264.5259,264.5259,263.4581,263.6555,4293.0
2022-10-19 11:25:00,293.57,293.83,293.45,293.83,2945.0,263.4133,263.6465,263.3056,263.6465,2945.0
2022-10-19 11:30:00,293.71,293.99,293.21,293.6,3957.0,263.5389,263.7901,263.0902,263.4402,3957.0
2022-10-19 11:35:00,293.38,293.99,293.25,293.99,1600.0,263.2428,263.7901,263.1261,263.7901,1600.0
2022-10-19 11:40:00,293.92,294.05,293.65,293.89,1498.0,263.7273,263.8439,263.485,263.7004,1498.0
2022-10-19 11:45:00,293.97,293.97,293.6,293.6,700.0,263.7722,263.7722,263.4402,263.4402,700.0
2022-10-19 11:50:00,293.72,293.85,293.54,293.54,1700.0,263.5478,263.6645,263.3863,263.3863,1700.0
2022-10-19 11:55:00,293.48,293.49,293.21,293.29,1507.0,263.3325,263.3415,263.0902,263.162,1507.0
2022-10-19 12:00:00,293.38,293.38,292.94,293.08,400.0,263.2428,263.2428,262.848,262.9736,400.0
2022-10-19 12:05:00,292.96,293.42,292.64,293.0,2714.0,262.8659,263.2787,262.5788,262.9018,2714.0
2022-10-19 12:10:00,292.97,293.45,292.79,293.38,2102.0,262.8749,263.3056,262.7134,263.2428,2102.0
2022-10-19 12:15:00,293.54,293.54,293.15,293.15,1302.0,263.3863,263.3863,263.0364,263.0364,1302.0
2022-10-19 12:20:00,293.06,293.14,292.71,292.72,1734.0,262.9556,263.0274,262.6416,262.6506,1734.0
2022-10-19 12:25:00,292.87,292.89,292.51,292.51,1300.0,262.7852,262.8031,262.4621,262.4621,1300.0
2022-10-19 12:30:00,292.58,292.69,292.28,292.28,1088.0,262.5249,262.6236,262.2558,262.2558,1088.0
2022-10-19 12:35:00,292.18,292.63,292.18,292.47,1018.0,262.166,262.5698,262.166,262.4262,1018.0
2022-10-19 12:40:00,292.63,292.75,292.02,292.02,2282.0,262.5698,262.6775,262.0225,262.0225,2282.0
2022-10-19 12:45:00,291.99,292.12,291.42,292.02,1999.0,261.9956,262.1122,261.4841,262.0225,1999.0
2022-10-19 12:50:00,292.28,292.28,292.05,292.05,700.0,262.2558,262.2558,262.0494,262.0494,700.0
2022-10-19 12:55:00,291.99,292.0,291.78,291.91,1683.0,261.9956,262.0045,261.8071,261.9238,1683.0
2022-10-19 13:00:00,291.8,292.25,290.86,290.86,11398.0,261.8251,262.2288,260.9816,260.9816,11398.0
2022-10-19 13:05:00,290.83,291.33,290.65,290.72,1300.0,260.9547,261.4034,260.7932,260.856,1300.0
2022-10-19 13:10:00,290.89,291.31,290.71,291.14,1900.0,261.0086,261.3854,260.847,261.2329,1900.0
2022-10-19 13:15:00,291.27,291.37,291.04,291.17,400.0,261.3495,261.4392,261.1431,261.2598,400.0
2022-10-19 13:20:00,291.32,291.48,291.09,291.26,1003.0,261.3944,261.5379,261.188,261.3405,1003.0
2022-10-19 13:25:00,291.33,291.49,291.08,291.08,2065.0,261.4034,261.5469,261.179,261.179,2065.0
2022-10-19 13:30:00,291.06,291.47,291.05,291.47,778.0,261.1611,261.529,261.1521,261.529,778.0
2022-10-19 13:35:00,291.38,291.48,291.02,291.03,2664.0,261.4482,261.5379,261.1252,261.1342,2664.0
2022-10-19 13:40:00,291.18,291.63,291.14,291.63,700.0,261.2688,261.6725,261.2329,261.6725,700.0
2022-10-19 13:45:00,291.8,291.83,290.84,290.84,2856.0,261.8251,261.852,260.9637,260.9637,2856.0
2022-10-19 13:50:00,291.15,291.53,291.15,291.35,1600.0,261.2418,261.5828,261.2418,261.4213,1600.0
2022-10-19 13:55:00,291.49,291.87,291.49,291.87,700.0,261.5469,261.8879,261.5469,261.8879,700.0
2022-10-19 14:00:00,291.74,291.86,291.3,291.74,1508.0,261.7712,261.8789,261.3764,261.7712,1508.0
2022-10-19 14:05:00,291.82,292.5,291.62,292.22,2164.0,261.843,262.4532,261.6636,262.2019,2164.0
2022-10-19 14:10:00,292.21,292.54,292.21,292.54,2307.0,262.193,262.4891,262.193,262.4891,2307.0
2022-10-19 14:15:00,292.57,292.78,292.46,292.52,2438.0,262.516,262.7044,262.4173,262.4711,2438.0
2022-10-19 14:20:00,292.5,292.54,292.2,292.54,4815.0,262.4532,262.4891,262.184,262.4891,4815.0
2022-10-19 14:25:00,292.46,292.59,292.2,292.21,1060.0,262.4173,262.5339,262.184,262.193,1060.0
2022-10-19 14:30:00,292.27,292.61,292.16,292.61,1000.0,262.2468,262.5519,262.1481,262.5519,1000.0
2022-10-19 14:35:00,292.4,292.4,291.86,291.86,1383.0,262.3634,262.3634,261.8789,261.8789,1383.0
2022-10-19 14:40:00,292.18,292.18,291.8,291.81,2000.0,262.166,262.166,261.8251,261.834,2000.0
2022-10-19 14:45:00,291.95,292.03,291.66,291.66,1020.0,261.9597,262.0314,261.6995,261.6995,1020.0
2022-10-19 14:50:00,291.8,291.95,291.69,291.84,1800.0,261.8251,261.9597,261.7264,261.861,1800.0
2022-10-19 14:55:00,292.04,292.18,291.93,292.1,2149.0,262.0404,262.166,261.9417,262.0943,2149.0
2022-10-19 15:00:00,292.22,292.5,291.97,292.19,4802.0,262.2019,262.4532,261.9776,262.175,4802.0
2022-10-19 15:05:00,292.22,292.49,292.12,292.32,1800.0,262.2019,262.4442,262.1122,262.2917,1800.0
2022-10-19 15:10:00,292.66,293.02,292.47,292.53,6646.0,262.5967,262.9197,262.4262,262.4801,6646.0
2022-10-19 15:15:00,292.48,293.27,292.48,292.96,1854.0,262.4352,263.1441,262.4352,262.8659,1854.0
2022-10-19 15:20:00,292.81,292.91,292.27,292.38,4220.0,262.7313,262.821,262.2468,262.3455,4220.0
2022-10-19 15:25:00,292.3,292.32,291.82,291.84,2400.0,262.2737,262.2917,261.843,261.861,2400.0
2022-10-19 15:30:00,291.81,291.81,291.31,291.72,4938.0,261.834,261.834,261.3854,261.7533,4938.0
2022-10-19 15:35:00,291.5,291.84,291.5,291.62,2249.0,261.5559,261.861,261.5559,261.6636,2249.0
2022-10-19 15:40:00,291.47,291.74,290.82,290.87,3702.0,261.529,261.7712,260.9457,260.9906,3702.0
2022-10-19 15:45:00,290.78,291.14,290.6,291.03,7382.0,260.9099,261.2329,260.7483,261.1342,7382.0
2022-10-19 15:50:00,290.84,291.05,290.53,291.03,10772.0,260.9637,261.1521,260.6855,261.1342,10772.0
2022-10-19 15:55:00,291.19,291.19,290.71,290.91,31397.0,261.2777,261.2777,260.847,261.0265,31397.0
2022-10-20 09:30:00,292.57,293.7,292.28,292.91,9450.0,262.516,263.5299,262.2558,262.821,9450.0
2022-10-20 09:35:00,292.37,293.07,292.13,292.49,3826.0,262.3365,262.9646,262.1212,262.4442,3826.0
2022-10-20 09:40:00,292.24,292.95,291.69,291.94,5261.0,262.2199,262.8569,261.7264,261.9507,5261.0
2022-10-20 09:45:00,292.5,293.35,292.46,292.69,3988.0,262.4532,263.2159,262.4173,262.6236,3988.0
2022-10-20 09:50:00,292.87,294.61,292.45,294.56,4052.0,262.7852,264.3464,262.4083,264.3016,4052.0
2022-10-20 09:55:00,294.65,295.62,294.38,294.41,3541.0,264.3823,265.2527,264.14,264.167,3541.0
2022-10-20 10:00:00,294.6,294.8,294.23,294.36,3139.0,264.3374,264.5169,264.0055,264.1221,3139.0
2022-10-20 10:05:00,294.33,294.98,294.3,294.41,4415.0,264.0952,264.6784,264.0683,264.167,4415.0
2022-10-20 10:10:00,294.27,295.06,294.27,294.48,2285.0,264.0413,264.7502,264.0413,264.2298,2285.0
2022-10-20 10:15:00,294.08,295.15,294.08,295.15,1500.0,263.8709,264.8309,263.8709,264.8309,1500.0
2022-10-20 10:20:00,295.56,295.56,294.98,295.02,4154.0,265.1988,265.1988,264.6784,264.7143,4154.0
2022-10-20 10:25:00,294.98,295.17,294.68,294.94,1400.0,264.6784,264.8489,264.4092,264.6425,1400.0
2022-10-20 10:30:00,295.03,295.03,294.31,294.58,2004.0,264.7233,264.7233,264.0772,264.3195,2004.0
2022-10-20 10:35:00,294.5,294.71,294.32,294.32,2584.0,264.2477,264.4361,264.0862,264.0862,2584.0
2022-10-20 10:40:00,294.38,294.38,293.9,294.07,2945.0,264.14,264.14,263.7094,263.8619,2945.0
2022-10-20 10:45:00,294.15,294.87,294.15,294.87,700.0,263.9337,264.5797,263.9337,264.5797,700.0
2022-10-20 10:50:00,294.75,295.16,294.53,294.98,3383.0,264.472,264.8399,264.2746,264.6784,3383.0
2022-10-20 10:55:00,295.09,295.3,294.96,295.04,1851.0,264.7771,264.9655,264.6605,264.7322,1851.0
2022-10-20 11:00:00,295.12,295.31,294.7,294.75,3029.0,264.804,264.9745,264.4272,264.472,3029.0
2022-10-20 11:05:00,294.88,294.97,294.55,294.55,1076.0,264.5887,264.6694,264.2926,264.2926,1076.0
2022-10-20 11:10:00,294.73,294.74,293.59,293.69,5826.0,264.4541,264.4631,263.4312,263.5209,5826.0
2022-10-20 11:15:00,293.86,293.94,293.38,293.38,2290.0,263.6735,263.7452,263.2428,263.2428,2290.0
2022-10-20 11:20:00,293.3,294.0,293.3,293.88,1699.0,263.171,263.7991,263.171,263.6914,1699.0
2022-10-20 11:25:00,293.78,293.87,293.28,293.67,2487.0,263.6017,263.6824,263.153,263.503,2487.0
2022-10-20 11:30:00,293.59,294.01,293.57,293.77,7894.0,263.4312,263.8081,263.4133,263.5927,7894.0
2022-10-20 11:35:00,293.95,293.99,293.52,293.96,2686.0,263.7542,263.7901,263.3684,263.7632,2686.0
2022-10-20 11:40:00,293.79,293.79,293.27,293.27,1616.0,263.6107,263.6107,263.1441,263.1441,1616.0
2022-10-20 11:45:00,293.06,293.06,292.59,292.8,2149.0,262.9556,262.9556,262.5339,262.7223,2149.0
2022-10-20 11:50:00,292.78,293.22,292.62,293.1,2230.0,262.7044,263.0992,262.5608,262.9915,2230.0
2022-10-20 11:55:00,292.95,292.95,292.52,292.55,5535.0,262.8569,262.8569,262.4711,262.498,5535.0
2022-10-20 12:00:00,292.54,292.62,291.66,292.03,7694.0,262.4891,262.5608,261.6995,262.0314,7694.0
2022-10-20 12:05:00,291.99,291.99,291.42,291.74,2270.0,261.9956,261.9956,261.4841,261.7712,2270.0
2022-10-20 12:10:00,291.6,291.95,291.53,291.95,600.0,261.6456,261.9597,261.5828,261.9597,600.0
2022-10-20 12:15:00,291.63,292.35,291.63,292.24,2807.0,261.6725,262.3186,261.6725,262.2199,2807.0
2022-10-20 12:20:00,292.15,292.23,291.37,292.1,7064.0,262.1391,262.2109,261.4392,262.0943,7064.0
2022-10-20 12:25:00,292.01,292.12,291.86,292.04,2588.0,262.0135,262.1122,261.8789,262.0404,2588.0
2022-10-20 12:30:00,292.08,292.28,291.91,291.91,3009.0,262.0763,262.2558,261.9238,261.9238,3009.0
2022-10-20 12:35:00,292.0,292.19,291.8,292.13,1527.0,262.0045,262.175,261.8251,262.1212,1527.0
2022-10-20 12:40:00,292.05,292.27,291.93,291.94,3768.0,262.0494,262.2468,261.9417,261.9507,3768.0
2022-10-20 12:45:00,292.02,292.32,291.85,292.2,2436.0,262.0225,262.2917,261.8699,262.184,2436.0
2022-10-20 12:50:00,292.12,292.28,292.01,292.13,2400.0,262.1122,262.2558,262.0135,262.1212,2400.0
2022-10-20 12:55:00,292.13,292.86,292.12,292.84,1942.0,262.1212,262.7762,262.1122,262.7582,1942.0
2022-10-20 13:00:00,292.98,293.58,292.75,293.58,8989.0,262.8839,263.4222,262.6775,263.4222,8989.0
2022-10-20 13:05:00,293.69,293.74,292.7,293.31,6263.0,263.5209,263.5658,262.6326,263.18,6263.0
2022-10-20 13:10:00,293.17,293.88,293.13,293.48,4289.0,263.0543,263.6914,263.0184,263.3325,4289.0
2022-10-20 13:15:00,293.56,293.91,293.15,293.32,4974.0,263.4043,263.7183,263.0364,263.1889,4974.0
2022-10-20 13:20:00,293.46,294.08,293.46,293.89,5514.0,263.3146,263.8709,263.3146,263.7004,5514.0
2022-10-20 13:25:00,293.79,293.88,293.49,293.74,5782.0,263.6107,263.6914,263.3415,263.5658,5782.0
2022-10-20 13:30:00,293.67,293.67,293.05,293.39,3997.0,263.503,263.503,262.9467,263.2517,3997.0
2022-10-20 13:35:00,293.37,293.56,293.2,293.4,2650.0,263.2338,263.4043,263.0813,263.2607,2650.0
2022-10-20 13:40:00,293.18,293.53,292.89,293.51,4960.0,263.0633,263.3774,262.8031,263.3594,4960.0
2022-10-20 13:45:00,293.43,293.52,292.69,293.06,3998.0,263.2876,263.3684,262.6236,262.9556,3998.0
2022-10-20 13:50:00,293.07,293.14,292.67,293.0,3370.0,262.9646,263.0274,262.6057,262.9018,3370.0
2022-10-20 13:55:00,293.08,293.15,292.71,293.15,2171.0,262.9736,263.0364,262.6416,263.0364,2171.0
2022-10-20 14:00:00,293.01,293.06,292.73,292.75,2775.0,262.9108,262.9556,262.6595,262.6775,2775.0
2022-10-20 14:05:00,292.74,292.75,292.46,292.52,2901.0,262.6685,262.6775,262.4173,262.4711,2901.0
2022-10-20 14:10:00,292.47,292.52,292.2,292.52,13638.0,262.4262,262.4711,262.184,262.4711,13638.0
2022-10-20 14:15:00,292.55,292.74,292.35,292.42,10876.0,262.498,262.6685,262.3186,262.3814,10876.0
2022-10-20 14:20:00,292.46,292.8,292.4,292.52,4057.0,262.4173,262.7223,262.3634,262.4711,4057.0
2022-10-20 14:25:00,292.44,292.83,292.37,292.57,2970.0,262.3993,262.7493,262.3365,262.516,2970.0
2022-10-20 14:30:00,292.5,293.14,292.48,293.14,3546.0,262.4532,263.0274,262.4352,263.0274,3546.0
2022-10-20 14:35:00,293.02,293.12,292.64,292.83,3223.0,262.9197,263.0095,262.5788,262.7493,3223.0
2022-10-20 14:40:00,292.69,292.89,292.47,292.88,3570.0,262.6236,262.8031,262.4262,262.7941,3570.0
2022-10-20 14:45:00,292.87,293.15,292.79,293.13,2664.0,262.7852,263.0364,262.7134,263.0184,2664.0
2022-10-20 14:50:00,293.0,293.7,292.82,293.65,3430.0,262.9018,263.5299,262.7403,263.485,3430.0
2022-10-20 14:55:00,293.82,294.17,293.52,293.75,5501.0,263.6376,263.9516,263.3684,263.5748,5501.0
2022-10-20 15:00:00,293.75,294.01,293.63,293.69,3526.0,263.5748,263.8081,263.4671,263.5209,3526.0
2022-10-20 15:05:00,293.76,294.52,293.75,294.37,5260.0,263.5837,264.2657,263.5748,264.1311,5260.0
2022-10-20 15:10:00,294.36,294.4,294.02,294.4,3959.0,264.1221,264.158,263.817,264.158,3959.0
2022-10-20 15:15:00,294.43,294.46,293.65,293.73,4027.0,264.1849,264.2118,263.485,263.5568,4027.0
2022-10-20 15:20:00,293.68,293.8,293.43,293.54,6952.0,263.512,263.6196,263.2876,263.3863,6952.0
2022-10-20 15:25:00,293.49,293.59,292.73,293.24,7690.0,263.3415,263.4312,262.6595,263.1171,7690.0
2022-10-20 15:30:00,293.08,293.29,292.85,293.07,2818.0,262.9736,263.162,262.7672,262.9646,2818.0
2022-10-20 15:35:00,293.04,293.51,292.94,293.09,5739.0,262.9377,263.3594,262.848,262.9826,5739.0
2022-10-20 15:40:00,293.06,293.73,293.05,293.73,3702.0,262.9556,263.5568,262.9467,263.5568,3702.0
2022-10-20 15:45:00,293.61,294.01,293.23,293.63,6983.0,263.4491,263.8081,263.1082,263.4671,6983.0
2022-10-20 15:50:00,293.66,294.72,293.66,294.51,12735.0,263.494,264.4451,263.494,264.2567,12735.0
2022-10-20 15:55:00,294.51,294.6,292.98,293.03,46193.0,264.2567,264.3374,262.8839,262.9287,46193.0
2022-10-21 09:30:00,292.76,293.53,290.12,291.2,56234.0,262.6865,263.3774,260.3176,261.2867,56234.0
2022-10-21 09:35:00,291.13,291.13,291.13,291.13,100.0,261.2239,261.2239,261.2239,261.2239,100.0
2022-10-21 09:40:00,289.05,289.1,288.17,289.1,1982.0,259.3576,259.4024,258.568,259.4024,1982.0
2022-10-21 09:45:00,290.13,291.34,290.13,290.94,1531.0,260.3266,261.4123,260.3266,261.0534,1531.0
2022-10-21 09:50:00,290.64,291.2,290.19,290.97,3300.0,260.7842,261.2867,260.3805,261.0803,3300.0
2022-10-21 09:55:00,290.92,292.19,290.42,292.19,5481.0,261.0355,262.175,260.5868,262.175,5481.0
2022-10-21 10:00:00,292.32,292.66,291.86,292.45,2800.0,262.2917,262.5967,261.8789,262.4083,2800.0
2022-10-21 10:05:00,292.5,294.04,292.5,292.99,5529.0,262.4532,263.835,262.4532,262.8928,5529.0
2022-10-21 10:10:00,292.99,293.23,292.61,292.61,2851.0,262.8928,263.1082,262.5519,262.5519,2851.0
2022-10-21 10:15:00,292.31,292.95,292.19,292.19,1606.0,262.2827,262.8569,262.175,262.175,1606.0
2022-10-21 10:20:00,292.35,292.52,291.42,291.42,6100.0,262.3186,262.4711,261.4841,261.4841,6100.0
2022-10-21 10:25:00,291.1,291.37,290.68,290.84,4900.0,261.197,261.4392,260.8201,260.9637,4900.0
2022-10-21 10:30:00,290.9,291.65,289.72,290.02,4247.0,261.0175,261.6905,259.9587,260.2279,4247.0
2022-10-21 10:35:00,289.72,290.08,289.61,289.9,3359.0,259.9587,260.2818,259.86,260.1202,3359.0
2022-10-21 10:40:00,289.63,290.36,289.14,289.25,3119.0,259.878,260.533,259.4383,259.537,3119.0
2022-10-21 10:45:00,289.66,290.0,289.46,289.97,3405.0,259.9049,260.21,259.7254,260.1831,3405.0
2022-10-21 10:50:00,289.74,290.25,289.74,289.77,2388.0,259.9767,260.4343,259.9767,260.0036,2388.0
2022-10-21 10:55:00,289.71,289.84,288.49,288.63,4494.0,259.9498,260.0664,258.8551,258.9807,4494.0
2022-10-21 11:00:00,288.68,288.74,287.81,287.99,9914.0,259.0256,259.0794,258.2449,258.4065,9914.0
2022-10-21 11:05:00,287.96,288.49,287.84,288.49,4082.0,258.3795,258.8551,258.2719,258.8551,4082.0
2022-10-21 11:10:00,288.87,289.37,288.27,288.68,4824.0,259.1961,259.6447,258.6577,259.0256,4824.0
2022-10-21 11:15:00,288.46,288.93,287.79,287.83,8098.0,258.8282,259.2499,258.227,258.2629,8098.0
2022-10-21 11:20:00,287.52,288.26,287.52,288.05,2701.0,257.9847,258.6487,257.9847,258.4603,2701.0
2022-10-21 11:25:00,288.13,289.06,288.07,289.06,3425.0,258.5321,259.3665,258.4782,259.3665,3425.0
2022-10-21 11:30:00,288.94,290.02,288.94,290.01,2121.0,259.2589,260.2279,259.2589,260.2189,2121.0
2022-10-21 11:35:00,289.99,289.99,289.05,289.1,1734.0,260.201,260.201,259.3576,259.4024,1734.0
2022-10-21 11:40:00,289.1,289.65,288.81,289.35,4021.0,259.4024,259.8959,259.1422,259.6267,4021.0
2022-10-21 11:45:00,289.07,289.4,289.03,289.19,1701.0,259.3755,259.6716,259.3396,259.4832,1701.0
2022-10-21 11:50:00,289.43,289.47,288.46,288.78,1409.0,259.6985,259.7344,258.8282,259.1153,1409.0
2022-10-21 11:55:00,288.51,288.79,288.11,288.53,3025.0,258.873,259.1243,258.5141,258.891,3025.0
2022-10-21 12:00:00,288.85,289.72,288.84,289.72,1761.0,259.1781,259.9587,259.1691,259.9587,1761.0
2022-10-21 12:05:00,289.25,289.56,289.25,289.5,2284.0,259.537,259.8152,259.537,259.7613,2284.0
2022-10-21 12:10:00,289.5,289.65,289.28,289.65,1900.0,259.7613,259.8959,259.5639,259.8959,1900.0
2022-10-21 12:15:00,289.67,289.73,289.21,289.22,1648.0,259.9139,259.9677,259.5011,259.5101,1648.0
2022-10-21 12:20:00,289.09,289.42,288.75,289.42,3528.0,259.3935,259.6896,259.0884,259.6896,3528.0
2022-10-21 12:25:00,289.46,289.69,288.9,288.92,1637.0,259.7254,259.9318,259.223,259.2409,1637.0
2022-10-21 12:30:00,289.24,289.8,289.04,289.51,1385.0,259.528,260.0305,259.3486,259.7703,1385.0
2022-10-21 12:35:00,289.52,290.02,289.52,289.81,787.0,259.7793,260.2279,259.7793,260.0395,787.0
2022-10-21 12:40:00,289.47,290.45,289.47,290.43,3619.0,259.7344,260.6138,259.7344,260.5958,3619.0
2022-10-21 12:45:00,290.4,291.19,290.4,291.19,2214.0,260.5689,261.2777,260.5689,261.2777,2214.0
2022-10-21 12:50:00,291.2,291.44,290.63,290.63,3618.0,261.2867,261.5021,260.7753,260.7753,3618.0
2022-10-21 12:55:00,290.73,290.88,290.39,290.54,2597.0,260.865,260.9996,260.5599,260.6945,2597.0
2022-10-21 13:00:00,290.46,290.87,290.46,290.87,1098.0,260.6227,260.9906,260.6227,260.9906,1098.0
2022-10-21 13:05:00,290.58,290.83,290.49,290.56,1822.0,260.7304,260.9547,260.6496,260.7125,1822.0
2022-10-21 13:10:00,290.54,290.66,290.26,290.35,2356.0,260.6945,260.8022,260.4433,260.524,2356.0
2022-10-21 13:15:00,290.28,290.72,290.28,290.72,548.0,260.4612,260.856,260.4612,260.856,548.0
2022-10-21 13:20:00,290.89,290.96,290.16,290.16,1744.0,261.0086,261.0714,260.3535,260.3535,1744.0
2022-10-21 13:25:00,290.04,290.42,290.03,290.23,1601.0,260.2459,260.5868,260.2369,260.4163,1601.0
2022-10-21 13:30:00,290.39,290.6,290.34,290.38,1110.0,260.5599,260.7483,260.5151,260.5509,1110.0
2022-10-21 13:35:00,290.39,290.49,290.05,290.49,904.0,260.5599,260.6496,260.2548,260.6496,904.0
2022-10-21 13:40:00,290.5,291.07,290.5,290.69,2067.0,260.6586,261.1701,260.6586,260.8291,2067.0
2022-10-21 13:45:00,290.85,291.17,290.79,291.17,711.0,260.9727,261.2598,260.9188,261.2598,711.0
2022-10-21 13:50:00,291.07,291.15,290.71,291.15,3453.0,261.1701,261.2418,260.847,261.2418,3453.0
2022-10-21 13:55:00,290.92,291.06,290.83,290.88,1216.0,261.0355,261.1611,260.9547,260.9996,1216.0
2022-10-21 14:00:00,290.92,291.09,290.8,291.04,1250.0,261.0355,261.188,260.9278,261.1431,1250.0
2022-10-21 14:05:00,291.0,291.14,290.99,291.09,669.0,261.1073,261.2329,261.0983,261.188,669.0
2022-10-21 14:10:00,291.07,291.25,290.78,290.78,2400.0,261.1701,261.3316,260.9099,260.9099,2400.0
2022-10-21 14:15:00,290.62,290.62,290.08,290.23,2067.0,260.7663,260.7663,260.2818,260.4163,2067.0
2022-10-21 14:20:00,290.34,290.49,290.28,290.28,7598.0,260.5151,260.6496,260.4612,260.4612,7598.0
2022-10-21 14:25:00,290.38,290.52,290.35,290.42,5742.0,260.5509,260.6766,260.524,260.5868,5742.0
2022-10-21 14:30:00,290.6,290.82,290.55,290.77,3140.0,260.7483,260.9457,260.7035,260.9009,3140.0
2022-10-21 14:35:00,290.76,290.85,290.7,290.85,1823.0,260.8919,260.9727,260.8381,260.9727,1823.0
2022-10-21 14:40:00,290.81,291.05,290.65,290.65,2442.0,260.9368,261.1521,260.7932,260.7932,2442.0
2022-10-21 14:45:00,290.89,291.16,290.68,291.16,932.0,261.0086,261.2508,260.8201,261.2508,932.0
2022-10-21 14:50:00,291.15,291.15,290.79,290.79,2296.0,261.2418,261.2418,260.9188,260.9188,2296.0
2022-10-21 14:55:00,290.94,291.52,290.8,291.52,1429.0,261.0534,261.5738,260.9278,261.5738,1429.0
2022-10-21 15:00:00,291.36,291.71,291.29,291.71,1100.0,261.4303,261.7443,261.3675,261.7443,1100.0
2022-10-21 15:05:00,291.72,291.77,291.29,291.29,1555.0,261.7533,261.7982,261.3675,261.3675,1555.0
2022-10-21 15:10:00,291.45,291.71,291.45,291.64,1708.0,261.511,261.7443,261.511,261.6815,1708.0
2022-10-21 15:15:00,291.59,291.84,291.46,291.7,3053.0,261.6366,261.861,261.52,261.7353,3053.0
2022-10-21 15:20:00,291.84,292.2,291.77,292.09,1900.0,261.861,262.184,261.7982,262.0853,1900.0
2022-10-21 15:25:00,292.18,292.37,292.1,292.36,3802.0,262.166,262.3365,262.0943,262.3275,3802.0
2022-10-21 15:30:00,292.43,292.48,292.16,292.18,5735.0,262.3904,262.4352,262.1481,262.166,5735.0
2022-10-21 15:35:00,292.1,292.36,291.91,292.36,5705.0,262.0943,262.3275,261.9238,262.3275,5705.0
2022-10-21 15:40:00,292.42,292.52,292.17,292.36,4922.0,262.3814,262.4711,262.1571,262.3275,4922.0
2022-10-21 15:45:00,292.38,292.49,292.01,292.1,8069.0,262.3455,262.4442,262.0135,262.0943,8069.0
2022-10-21 15:50:00,292.01,292.14,291.61,291.81,14998.0,262.0135,262.1301,261.6546,261.834,14998.0
2022-10-21 15:55:00,291.82,292.55,291.73,292.55,69751.0,261.843,262.498,261.7623,262.498,69751.0
2022-10-24 09:30:00,294.52,295.32,294.3,294.63,5933.0,264.2657,264.9835,264.0683,264.3644,5933.0
2022-10-24 09:35:00,296.42,296.42,294.71,295.32,1400.0,265.9705,265.9705,264.4361,264.9835,1400.0
2022-10-24 09:40:00,293.67,293.75,293.56,293.56,500.0,263.503,263.5748,263.4043,263.4043,500.0
2022-10-24 09:45:00,294.08,295.42,294.08,294.43,5024.0,263.8709,265.0732,263.8709,264.1849,5024.0
2022-10-24 09:50:00,294.35,294.97,294.3,294.61,11518.0,264.1131,264.6694,264.0683,264.3464,11518.0
2022-10-24 09:55:00,294.62,294.91,293.85,294.32,2508.0,264.3554,264.6156,263.6645,264.0862,2508.0
2022-10-24 10:00:00,294.11,294.11,293.25,293.25,3336.0,263.8978,263.8978,263.1261,263.1261,3336.0
2022-10-24 10:05:00,293.25,293.62,291.54,291.62,2260.0,263.1261,263.4581,261.5918,261.6636,2260.0
2022-10-24 10:10:00,291.98,292.19,291.67,292.19,2804.0,261.9866,262.175,261.7084,262.175,2804.0
2022-10-24 10:15:00,292.23,292.23,290.39,291.17,3356.0,262.2109,262.2109,260.5599,261.2598,3356.0
2022-10-24 10:20:00,291.2,291.2,290.44,291.1,1760.0,261.2867,261.2867,260.6048,261.197,1760.0
2022-10-24 10:25:00,290.78,292.03,290.52,291.86,10352.0,260.9099,262.0314,260.6766,261.8789,10352.0
2022-10-24 10:30:00,292.42,293.1,292.42,292.76,3502.0,262.3814,262.9915,262.3814,262.6865,3502.0
2022-10-24 10:35:00,293.1,293.89,292.93,293.49,7551.0,262.9915,263.7004,262.839,263.3415,7551.0
2022-10-24 10:40:00,293.17,293.31,292.87,292.9,1262.0,263.0543,263.18,262.7852,262.8121,1262.0
2022-10-24 10:45:00,292.64,292.72,292.47,292.56,1428.0,262.5788,262.6506,262.4262,262.507,1428.0
2022-10-24 10:50:00,293.19,293.53,292.79,293.53,3551.0,263.0723,263.3774,262.7134,263.3774,3551.0
2022-10-24 10:55:00,293.56,293.95,293.32,293.51,3909.0,263.4043,263.7542,263.1889,263.3594,3909.0
2022-10-24 11:00:00,293.31,293.65,293.12,293.4,1977.0,263.18,263.485,263.0095,263.2607,1977.0
2022-10-24 11:05:00,293.35,293.59,292.88,292.88,5222.0,263.2159,263.4312,262.7941,262.7941,5222.0
2022-10-24 11:10:00,292.94,293.18,292.74,292.97,1130.0,262.848,263.0633,262.6685,262.8749,1130.0
2022-10-24 11:15:00,293.03,293.23,292.28,292.28,1500.0,262.9287,263.1082,262.2558,262.2558,1500.0
2022-10-24 11:20:00,292.72,293.18,292.67,292.8,1645.0,262.6506,263.0633,262.6057,262.7223,1645.0
2022-10-24 11:25:00,292.33,292.45,291.95,292.45,2656.0,262.3006,262.4083,261.9597,262.4083,2656.0
2022-10-24 11:30:00,292.46,292.67,292.13,292.13,1533.0,262.4173,262.6057,262.1212,262.1212,1533.0
2022-10-24 11:35:00,292.24,293.06,292.24,292.49,1086.0,262.2199,262.9556,262.2199,262.4442,1086.0
2022-10-24 11:40:00,292.7,292.92,292.58,292.62,6584.0,262.6326,262.83,262.5249,262.5608,6584.0
2022-10-24 11:45:00,292.66,292.79,292.48,292.79,1364.0,262.5967,262.7134,262.4352,262.7134,1364.0
2022-10-24 11:50:00,292.7,293.35,292.67,293.1,2228.0,262.6326,263.2159,262.6057,262.9915,2228.0
2022-10-24 11:55:00,293.07,293.23,292.88,293.16,2017.0,262.9646,263.1082,262.7941,263.0454,2017.0
2022-10-24 12:00:00,293.13,293.14,292.98,292.98,200.0,263.0184,263.0274,262.8839,262.8839,200.0
2022-10-24 12:05:00,292.56,292.56,292.41,292.41,258.0,262.507,262.507,262.3724,262.3724,258.0
2022-10-24 12:10:00,292.48,292.58,292.35,292.36,720.0,262.4352,262.5249,262.3186,262.3275,720.0
2022-10-24 12:15:00,292.43,292.84,292.12,292.84,1963.0,262.3904,262.7582,262.1122,262.7582,1963.0
2022-10-24 12:20:00,292.74,292.74,292.55,292.68,950.0,262.6685,262.6685,262.498,262.6147,950.0
2022-10-24 12:25:00,292.72,292.84,292.72,292.84,262.0,262.6506,262.7582,262.6506,262.7582,262.0
2022-10-24 12:30:00,292.99,293.03,292.72,292.92,1932.0,262.8928,262.9287,262.6506,262.83,1932.0
2022-10-24 12:35:00,292.77,293.01,292.46,292.78,8724.0,262.6954,262.9108,262.4173,262.7044,8724.0
2022-10-24 12:40:00,292.79,293.09,292.79,293.09,900.0,262.7134,262.9826,262.7134,262.9826,900.0
2022-10-24 12:45:00,292.97,293.06,292.69,292.79,5086.0,262.8749,262.9556,262.6236,262.7134,5086.0
2022-10-24 12:50:00,292.84,293.14,292.7,292.9,1600.0,262.7582,263.0274,262.6326,262.8121,1600.0
2022-10-24 12:55:00,292.93,293.18,292.72,293.0,5395.0,262.839,263.0633,262.6506,262.9018,5395.0
2022-10-24 13:00:00,292.99,293.05,292.68,292.77,4374.0,262.8928,262.9467,262.6147,262.6954,4374.0
2022-10-24 13:05:00,292.87,292.95,292.68,292.76,3348.0,262.7852,262.8569,262.6147,262.6865,3348.0
2022-10-24 13:10:00,292.6,292.86,292.49,292.73,11439.0,262.5429,262.7762,262.4442,262.6595,11439.0
2022-10-24 13:15:00,292.66,292.75,292.22,292.56,19488.0,262.5967,262.6775,262.2019,262.507,19488.0
2022-10-24 13:20:00,292.6,292.6,291.65,291.99,3796.0,262.5429,262.5429,261.6905,261.9956,3796.0
2022-10-24 13:25:00,292.05,292.53,291.8,291.86,2486.0,262.0494,262.4801,261.8251,261.8789,2486.0
2022-10-24 13:30:00,291.74,291.88,291.63,291.63,922.0,261.7712,261.8969,261.6725,261.6725,922.0
2022-10-24 13:35:00,291.1,291.1,291.05,291.05,200.0,261.197,261.197,261.1521,261.1521,200.0
2022-10-24 13:40:00,290.97,291.0,290.76,290.76,2108.0,261.0803,261.1073,260.8919,260.8919,2108.0
2022-10-24 13:45:00,290.56,290.77,290.47,290.52,1210.0,260.7125,260.9009,260.6317,260.6766,1210.0
2022-10-24 13:50:00,290.39,290.6,290.32,290.36,1380.0,260.5599,260.7483,260.4971,260.533,1380.0
2022-10-24 13:55:00,290.4,290.54,290.09,290.54,2903.0,260.5689,260.6945,260.2907,260.6945,2903.0
2022-10-24 14:00:00,291.19,291.19,290.89,290.96,1675.0,261.2777,261.2777,261.0086,261.0714,1675.0
2022-10-24 14:05:00,290.99,291.28,290.99,291.26,1172.0,261.0983,261.3585,261.0983,261.3405,1172.0
2022-10-24 14:10:00,291.39,291.58,291.39,291.45,945.0,261.4572,261.6277,261.4572,261.511,945.0
2022-10-24 14:15:00,291.56,291.56,291.07,291.13,1284.0,261.6097,261.6097,261.1701,261.2239,1284.0
2022-10-24 14:20:00,291.12,291.23,291.04,291.23,1625.0,261.2149,261.3136,261.1431,261.3136,1625.0
2022-10-24 14:25:00,291.11,291.49,291.08,291.27,1688.0,261.206,261.5469,261.179,261.3495,1688.0
2022-10-24 14:30:00,291.48,291.77,291.48,291.61,1000.0,261.5379,261.7982,261.5379,261.6546,1000.0
2022-10-24 14:35:00,291.64,291.88,291.64,291.88,830.0,261.6815,261.8969,261.6815,261.8969,830.0
2022-10-24 14:40:00,291.83,292.56,291.54,292.38,6200.0,261.852,262.507,261.5918,262.3455,6200.0
2022-10-24 14:45:00,292.44,292.44,292.22,292.36,1080.0,262.3993,262.3993,262.2019,262.3275,1080.0
2022-10-24 14:50:00,292.29,292.76,292.29,292.76,1087.0,262.2647,262.6865,262.2647,262.6865,1087.0
2022-10-24 14:55:00,292.75,293.22,292.74,292.76,3570.0,262.6775,263.0992,262.6685,262.6865,3570.0
2022-10-24 15:00:00,292.93,293.04,292.91,292.94,1001.0,262.839,262.9377,262.821,262.848,1001.0
2022-10-24 15:05:00,292.91,293.08,292.91,292.98,1409.0,262.821,262.9736,262.821,262.8839,1409.0
2022-10-24 15:10:00,293.21,293.21,292.9,292.9,3333.0,263.0902,263.0902,262.8121,262.8121,3333.0
2022-10-24 15:15:00,292.9,293.29,292.82,292.82,4382.0,262.8121,263.162,262.7403,262.7403,4382.0
2022-10-24 15:20:00,292.8,292.81,292.52,292.53,3241.0,262.7223,262.7313,262.4711,262.4801,3241.0
2022-10-24 15:25:00,292.68,292.88,292.54,292.54,2462.0,262.6147,262.7941,262.4891,262.4891,2462.0
2022-10-24 15:30:00,292.59,292.7,292.25,292.31,3532.0,262.5339,262.6326,262.2288,262.2827,3532.0
2022-10-24 15:35:00,292.22,292.44,292.03,292.16,3778.0,262.2019,262.3993,262.0314,262.1481,3778.0
2022-10-24 15:40:00,292.12,292.27,291.8,291.81,4783.0,262.1122,262.2468,261.8251,261.834,4783.0
2022-10-24 15:45:00,291.81,292.0,291.54,291.54,5408.0,261.834,262.0045,261.5918,261.5918,5408.0
2022-10-24 15:50:00,291.5,291.66,290.99,291.38,14368.0,261.5559,261.6995,261.0983,261.4482,14368.0
2022-10-24 15:55:00,291.32,291.52,290.86,291.34,43538.0,261.3944,261.5738,260.9816,261.4123,43538.0
2022-10-25 09:30:00,292.56,294.51,291.25,294.16,8115.0,262.507,264.2567,261.3316,263.9426,8115.0
2022-10-25 09:35:00,295.24,296.56,294.4,294.4,2969.0,264.9117,266.0961,264.158,264.158,2969.0
2022-10-25 09:40:00,294.34,296.19,294.34,296.19,5557.0,264.1042,265.7641,264.1042,265.7641,5557.0
2022-10-25 09:45:00,296.18,297.31,296.01,297.31,6049.0,265.7551,266.7691,265.6026,266.7691,6049.0
2022-10-25 09:50:00,297.73,297.73,297.02,297.07,4529.0,267.1459,267.1459,266.5089,266.5537,4529.0
2022-10-25 09:55:00,297.02,297.02,296.28,296.83,2749.0,266.5089,266.5089,265.8449,266.3384,2749.0
2022-10-25 10:00:00,296.15,296.47,295.7,295.81,5369.0,265.7282,266.0154,265.3244,265.4231,5369.0
2022-10-25 10:05:00,296.15,296.31,295.64,296.21,3001.0,265.7282,265.8718,265.2706,265.7821,3001.0
2022-10-25 10:10:00,296.55,296.55,295.9,296.36,3052.0,266.0871,266.0871,265.5039,265.9167,3052.0
2022-10-25 10:15:00,296.86,296.86,296.56,296.85,1587.0,266.3653,266.3653,266.0961,266.3563,1587.0
2022-10-25 10:20:00,296.49,296.75,296.21,296.6,1600.0,266.0333,266.2666,265.7821,266.132,1600.0
2022-10-25 10:25:00,296.23,297.41,296.22,297.41,1100.0,265.8,266.8588,265.791,266.8588,1100.0
2022-10-25 10:30:00,297.37,297.71,297.2,297.5,1700.0,266.8229,267.128,266.6704,266.9395,1700.0
2022-10-25 10:35:00,297.49,298.38,297.49,297.78,2647.0,266.9306,267.7291,266.9306,267.1908,2647.0
2022-10-25 10:40:00,298.17,298.38,298.17,298.23,1360.0,267.5407,267.7291,267.5407,267.5946,1360.0
2022-10-25 10:45:00,298.02,298.31,298.01,298.31,1401.0,267.4061,267.6663,267.3972,267.6663,1401.0
2022-10-25 10:50:00,298.23,298.68,298.12,298.13,3936.0,267.5946,267.9983,267.4959,267.5048,3936.0
2022-10-25 10:55:00,298.26,298.26,297.32,297.43,1000.0,267.6215,267.6215,266.778,266.8767,1000.0
2022-10-25 11:00:00,297.15,297.54,296.97,297.46,1772.0,266.6255,266.9754,266.464,266.9037,1772.0
2022-10-25 11:05:00,297.54,297.61,296.95,297.25,2880.0,266.9754,267.0382,266.446,266.7152,2880.0
2022-10-25 11:10:00,297.13,297.74,297.13,297.73,1400.0,266.6076,267.1549,266.6076,267.1459,1400.0
2022-10-25 11:15:00,297.74,298.05,297.47,297.92,7923.0,267.1549,267.433,266.9126,267.3164,7923.0
2022-10-25 11:20:00,297.92,298.24,297.72,298.21,2831.0,267.3164,267.6035,267.1369,267.5766,2831.0
2022-10-25 11:25:00,298.31,298.51,297.97,298.19,2334.0,267.6663,267.8458,267.3613,267.5587,2334.0
2022-10-25 11:30:00,298.39,298.55,298.08,298.09,1404.0,267.7381,267.8817,267.46,267.4689,1404.0
2022-10-25 11:35:00,298.41,298.56,298.24,298.46,3932.0,267.7561,267.8907,267.6035,267.8009,3932.0
2022-10-25 11:40:00,298.38,298.62,298.15,298.62,1159.0,267.7291,267.9445,267.5228,267.9445,1159.0
2022-10-25 11:45:00,298.51,298.51,298.0,298.0,1177.0,267.8458,267.8458,267.3882,267.3882,1177.0
2022-10-25 11:50:00,298.11,298.51,298.1,298.5,1629.0,267.4869,267.8458,267.4779,267.8368,1629.0
2022-10-25 11:55:00,298.35,298.35,298.09,298.09,939.0,267.7022,267.7022,267.4689,267.4689,939.0
2022-10-25 12:00:00,298.06,298.06,297.57,297.87,6531.0,267.442,267.442,267.0024,267.2715,6531.0
2022-10-25 12:05:00,297.88,298.42,297.88,298.25,4037.0,267.2805,267.765,267.2805,267.6125,4037.0
2022-10-25 12:10:00,298.17,298.33,298.17,298.33,938.0,267.5407,267.6843,267.5407,267.6843,938.0
2022-10-25 12:15:00,298.25,298.38,297.96,298.17,2856.0,267.6125,267.7291,267.3523,267.5407,2856.0
2022-10-25 12:20:00,298.89,298.89,298.66,298.88,3047.0,268.1868,268.1868,267.9804,268.1778,3047.0
2022-10-25 12:25:00,298.86,298.86,298.42,298.7,2500.0,268.1598,268.1598,267.765,268.0163,2500.0
2022-10-25 12:30:00,298.73,299.16,298.58,299.16,2331.0,268.0432,268.429,267.9086,268.429,2331.0
2022-10-25 12:35:00,299.2,299.48,298.97,298.97,2882.0,268.4649,268.7162,268.2585,268.2585,2882.0
2022-10-25 12:40:00,298.81,298.82,298.59,298.66,3140.0,268.115,268.1239,267.9176,267.9804,3140.0
2022-10-25 12:45:00,298.64,298.64,298.38,298.38,3695.0,267.9624,267.9624,267.7291,267.7291,3695.0
2022-10-25 12:50:00,298.28,298.48,297.93,297.94,7226.0,267.6394,267.8189,267.3254,267.3343,7226.0
2022-10-25 12:55:00,297.94,298.42,297.83,298.03,4894.0,267.3343,267.765,267.2356,267.4151,4894.0
2022-10-25 13:00:00,298.08,298.22,297.89,297.94,2947.0,267.46,267.5856,267.2895,267.3343,2947.0
2022-10-25 13:05:00,297.8,298.29,297.8,298.27,3700.0,267.2087,267.6484,267.2087,267.6304,3700.0
2022-10-25 13:10:00,298.35,298.55,298.14,298.14,4235.0,267.7022,267.8817,267.5138,267.5138,4235.0
2022-10-25 13:15:00,297.95,297.95,297.58,297.64,2341.0,267.3433,267.3433,267.0113,267.0652,2341.0
2022-10-25 13:20:00,297.64,297.82,297.55,297.82,6438.0,267.0652,267.2267,266.9844,267.2267,6438.0
2022-10-25 13:25:00,297.72,298.42,297.66,298.09,1885.0,267.1369,267.765,267.0831,267.4689,1885.0
2022-10-25 13:30:00,298.47,298.98,298.46,298.87,2226.0,267.8099,268.2675,267.8009,268.1688,2226.0
2022-10-25 13:35:00,298.72,299.41,298.61,299.2,13608.0,268.0342,268.6533,267.9355,268.4649,13608.0
2022-10-25 13:40:00,299.07,299.19,298.8,298.8,1046.0,268.3483,268.4559,268.106,268.106,1046.0
2022-10-25 13:45:00,298.74,298.83,298.73,298.76,1500.0,268.0522,268.1329,268.0432,268.0701,1500.0
2022-10-25 13:50:00,298.88,299.03,298.79,299.03,2448.0,268.1778,268.3124,268.097,268.3124,2448.0
2022-10-25 13:55:00,299.16,299.16,298.25,298.25,2187.0,268.429,268.429,267.6125,267.6125,2187.0
2022-10-25 14:00:00,298.38,299.05,298.38,299.05,1660.0,267.7291,268.3303,267.7291,268.3303,1660.0
2022-10-25 14:05:00,299.3,299.5,299.13,299.13,1100.0,268.5546,268.7341,268.4021,268.4021,1100.0
2022-10-25 14:10:00,298.59,299.14,298.59,298.6,9322.0,267.9176,268.4111,267.9176,267.9265,9322.0
2022-10-25 14:15:00,298.8,298.97,298.67,298.93,2125.0,268.106,268.2585,267.9894,268.2226,2125.0
2022-10-25 14:20:00,298.84,299.06,298.76,298.78,1887.0,268.1419,268.3393,268.0701,268.0881,1887.0
2022-10-25 14:25:00,298.6,299.1,298.59,299.1,1541.0,267.9265,268.3752,267.9176,268.3752,1541.0
2022-10-25 14:30:00,299.07,299.13,298.54,298.56,2102.0,268.3483,268.4021,267.8727,267.8907,2102.0
2022-10-25 14:35:00,298.75,299.03,298.66,299.03,915.0,268.0611,268.3124,267.9804,268.3124,915.0
2022-10-25 14:40:00,299.12,299.12,298.94,299.02,905.0,268.3931,268.3931,268.2316,268.3034,905.0
2022-10-25 14:45:00,298.9,299.06,298.6,299.06,1716.0,268.1957,268.3393,267.9265,268.3393,1716.0
2022-10-25 14:50:00,299.03,299.35,299.02,299.04,1001.0,268.3124,268.5995,268.3034,268.3213,1001.0
2022-10-25 14:55:00,299.2,299.28,298.83,298.97,2928.0,268.4649,268.5367,268.1329,268.2585,2928.0
2022-10-25 15:00:00,298.91,299.15,298.86,299.15,906.0,268.2047,268.42,268.1598,268.42,906.0
2022-10-25 15:05:00,298.98,299.25,298.81,299.25,5972.0,268.2675,268.5098,268.115,268.5098,5972.0
2022-10-25 15:10:00,299.33,299.46,299.12,299.12,2247.0,268.5816,268.6982,268.3931,268.3931,2247.0
2022-10-25 15:15:00,299.12,299.53,299.11,299.53,2400.0,268.3931,268.761,268.3842,268.761,2400.0
2022-10-25 15:20:00,299.71,299.81,299.52,299.62,3383.0,268.9225,269.0123,268.752,268.8418,3383.0
2022-10-25 15:25:00,299.62,299.65,299.38,299.42,5816.0,268.8418,268.8687,268.6264,268.6623,5816.0
2022-10-25 15:30:00,299.62,300.03,299.57,300.03,3805.0,268.8418,269.2097,268.7969,269.2097,3805.0
2022-10-25 15:35:00,300.05,300.57,300.04,300.5,7051.0,269.2276,269.6942,269.2186,269.6314,7051.0
2022-10-25 15:40:00,300.45,300.74,300.05,300.68,9181.0,269.5865,269.8467,269.2276,269.7929,9181.0
2022-10-25 15:45:00,300.72,301.23,300.56,300.84,8909.0,269.8288,270.2864,269.6852,269.9364,8909.0
2022-10-25 15:50:00,300.79,301.03,300.5,300.5,15685.0,269.8916,270.1069,269.6314,269.6314,15685.0
2022-10-25 15:55:00,300.44,300.52,300.06,300.36,74129.0,269.5775,269.6493,269.2366,269.5058,74129.0
2022-10-26 09:30:00,300.2,302.87,300.2,301.29,14847.0,269.3622,271.7579,269.3622,270.3402,14847.0
2022-10-26 09:35:00,302.83,303.21,301.73,302.98,5498.0,271.722,272.063,270.735,271.8566,5498.0
2022-10-26 09:40:00,302.37,302.37,300.15,300.37,5055.0,271.3093,271.3093,269.3173,269.5147,5055.0
2022-10-26 09:45:00,300.71,301.06,298.02,298.06,4845.0,269.8198,270.1338,267.4061,267.442,4845.0
2022-10-26 09:50:00,298.41,299.13,298.03,298.13,4482.0,267.7561,268.4021,267.4151,267.5048,4482.0
2022-10-26 09:55:00,298.36,298.46,296.66,296.67,3357.0,267.7112,267.8009,266.1858,266.1948,3357.0
2022-10-26 10:00:00,297.34,299.3,297.29,299.01,5708.0,266.796,268.5546,266.7511,268.2944,5708.0
2022-10-26 10:05:00,299.2,300.1,299.02,299.02,2800.0,268.4649,269.2725,268.3034,268.3034,2800.0
2022-10-26 10:10:00,299.59,299.99,299.23,299.75,3365.0,268.8149,269.1738,268.4918,268.9584,3365.0
2022-10-26 10:15:00,299.57,300.34,299.57,300.18,4121.0,268.7969,269.4878,268.7969,269.3442,4121.0
2022-10-26 10:20:00,299.87,299.87,299.07,299.07,1600.0,269.0661,269.0661,268.3483,268.3483,1600.0
2022-10-26 10:25:00,298.92,299.08,297.79,297.79,5616.0,268.2137,268.3572,267.1998,267.1998,5616.0
2022-10-26 10:30:00,298.16,298.16,296.96,297.41,4601.0,267.5317,267.5317,266.455,266.8588,4601.0
2022-10-26 10:35:00,297.53,298.25,297.14,298.04,4340.0,266.9665,267.6125,266.6165,267.4241,4340.0
2022-10-26 10:40:00,298.16,298.35,297.8,297.86,6412.0,267.5317,267.7022,267.2087,267.2626,6412.0
2022-10-26 10:45:00,297.87,298.36,297.86,298.14,3758.0,267.2715,267.7112,267.2626,267.5138,3758.0
2022-10-26 10:50:00,298.22,298.4,297.91,298.29,1826.0,267.5856,267.7471,267.3074,267.6484,1826.0
2022-10-26 10:55:00,298.56,298.58,297.69,297.69,3700.0,267.8907,267.9086,267.11,267.11,3700.0
2022-10-26 11:00:00,297.69,298.86,297.69,298.27,7000.0,267.11,268.1598,267.11,267.6304,7000.0
2022-10-26 11:05:00,297.76,298.26,297.73,297.86,2856.0,267.1728,267.6215,267.1459,267.2626,2856.0
2022-10-26 11:10:00,297.71,297.99,297.58,297.74,2200.0,267.128,267.3792,267.0113,267.1549,2200.0
2022-10-26 11:15:00,297.91,298.91,297.62,298.91,2381.0,267.3074,268.2047,267.0472,268.2047,2381.0
2022-10-26 11:20:00,298.53,299.06,298.53,298.81,3832.0,267.8637,268.3393,267.8637,268.115,3832.0
2022-10-26 11:25:00,299.0,299.71,299.0,299.33,4946.0,268.2855,268.9225,268.2855,268.5816,4946.0
2022-10-26 11:30:00,299.28,300.64,299.28,300.34,2929.0,268.5367,269.757,268.5367,269.4878,2929.0
2022-10-26 11:35:00,300.14,300.24,299.9,300.06,2300.0,269.3084,269.3981,269.093,269.2366,2300.0
2022-10-26 11:40:00,300.13,300.13,299.31,299.31,1745.0,269.2994,269.2994,268.5636,268.5636,1745.0
2022-10-26 11:45:00,299.19,299.55,299.18,299.47,1390.0,268.4559,268.779,268.447,268.7072,1390.0
2022-10-26 11:50:00,299.62,299.68,299.12,299.3,2447.0,268.8418,268.8956,268.3931,268.5546,2447.0
2022-10-26 11:55:00,299.4,300.25,299.4,300.25,3018.0,268.6444,269.4071,268.6444,269.4071,3018.0
2022-10-26 12:00:00,300.25,300.44,299.87,300.44,1631.0,269.4071,269.5775,269.0661,269.5775,1631.0
2022-10-26 12:05:00,300.29,300.29,299.63,299.89,2926.0,269.4429,269.4429,268.8507,269.084,2926.0
2022-10-26 12:10:00,299.99,299.99,299.41,299.48,1300.0,269.1738,269.1738,268.6533,268.7162,1300.0
2022-10-26 12:15:00,299.56,299.56,299.24,299.25,902.0,268.7879,268.7879,268.5008,268.5098,902.0
2022-10-26 12:20:00,299.21,299.51,299.15,299.5,2402.0,268.4739,268.7431,268.42,268.7341,2402.0
2022-10-26 12:25:00,299.4,299.4,299.23,299.39,1324.0,268.6444,268.6444,268.4918,268.6354,1324.0
2022-10-26 12:30:00,299.56,300.35,299.56,300.35,2015.0,268.7879,269.4968,268.7879,269.4968,2015.0
2022-10-26 12:35:00,300.46,300.6,300.1,300.6,2768.0,269.5955,269.7211,269.2725,269.7211,2768.0
2022-10-26 12:40:00,300.62,300.62,300.27,300.27,3503.0,269.739,269.739,269.425,269.425,3503.0
2022-10-26 12:45:00,300.28,300.28,299.97,299.97,2100.0,269.434,269.434,269.1558,269.1558,2100.0
2022-10-26 12:50:00,300.06,300.25,299.88,299.88,1904.0,269.2366,269.4071,269.0751,269.0751,1904.0
2022-10-26 12:55:00,299.81,300.01,299.48,300.01,2844.0,269.0123,269.1917,268.7162,269.1917,2844.0
2022-10-26 13:00:00,299.9,300.25,299.78,299.87,4886.0,269.093,269.4071,268.9853,269.0661,4886.0
2022-10-26 13:05:00,299.67,299.81,299.54,299.55,2143.0,268.8866,269.0123,268.77,268.779,2143.0
2022-10-26 13:10:00,299.78,299.81,299.4,299.72,3131.0,268.9853,269.0123,268.6444,268.9315,3131.0
2022-10-26 13:15:00,299.52,300.02,299.39,300.02,1380.0,268.752,269.2007,268.6354,269.2007,1380.0
2022-10-26 13:20:00,299.99,299.99,299.25,299.37,1677.0,269.1738,269.1738,268.5098,268.6175,1677.0
2022-10-26 13:25:00,299.28,299.35,299.04,299.16,2700.0,268.5367,268.5995,268.3213,268.429,2700.0
2022-10-26 13:30:00,299.19,299.49,299.16,299.24,2501.0,268.4559,268.7251,268.429,268.5008,2501.0
2022-10-26 13:35:00,299.19,299.32,298.98,299.18,2298.0,268.4559,268.5726,268.2675,268.447,2298.0
2022-10-26 13:40:00,299.32,299.48,299.15,299.26,1219.0,268.5726,268.7162,268.42,268.5188,1219.0
2022-10-26 13:45:00,299.29,299.29,298.98,299.15,2006.0,268.5457,268.5457,268.2675,268.42,2006.0
2022-10-26 13:50:00,299.22,299.42,299.11,299.26,2079.0,268.4829,268.6623,268.3842,268.5188,2079.0
2022-10-26 13:55:00,299.26,299.26,299.03,299.17,2257.0,268.5188,268.5188,268.3124,268.438,2257.0
2022-10-26 14:00:00,299.27,299.67,299.27,299.58,2403.0,268.5277,268.8866,268.5277,268.8059,2403.0
2022-10-26 14:05:00,299.67,299.67,299.17,299.3,2700.0,268.8866,268.8866,268.438,268.5546,2700.0
2022-10-26 14:10:00,299.36,299.67,299.36,299.58,2014.0,268.6085,268.8866,268.6085,268.8059,2014.0
2022-10-26 14:15:00,299.52,299.52,299.04,299.14,1504.0,268.752,268.752,268.3213,268.4111,1504.0
2022-10-26 14:20:00,299.07,299.23,299.03,299.09,2144.0,268.3483,268.4918,268.3124,268.3662,2144.0
2022-10-26 14:25:00,298.95,298.98,298.65,298.66,1300.0,268.2406,268.2675,267.9714,267.9804,1300.0
2022-10-26 14:30:00,298.54,298.77,298.5,298.66,1200.0,267.8727,268.0791,267.8368,267.9804,1200.0
2022-10-26 14:35:00,298.68,298.94,298.62,298.8,2501.0,267.9983,268.2316,267.9445,268.106,2501.0
2022-10-26 14:40:00,298.59,298.63,298.54,298.54,600.0,267.9176,267.9535,267.8727,267.8727,600.0
2022-10-26 14:45:00,298.54,298.63,298.38,298.5,2257.0,267.8727,267.9535,267.7291,267.8368,2257.0
2022-10-26 14:50:00,298.36,298.5,298.19,298.42,3289.0,267.7112,267.8368,267.5587,267.765,3289.0
2022-10-26 14:55:00,298.58,298.74,298.31,298.31,2168.0,267.9086,268.0522,267.6663,267.6663,2168.0
2022-10-26 15:00:00,298.37,298.37,297.68,297.68,600.0,267.7202,267.7202,267.1011,267.1011,600.0
2022-10-26 15:05:00,297.69,298.2,297.69,298.2,1328.0,267.11,267.5676,267.11,267.5676,1328.0
2022-10-26 15:10:00,298.08,298.12,297.84,298.07,1992.0,267.46,267.4959,267.2446,267.451,1992.0
2022-10-26 15:15:00,297.98,298.23,297.98,298.22,1660.0,267.3702,267.5946,267.3702,267.5856,1660.0
2022-10-26 15:20:00,298.12,298.14,297.97,298.12,1814.0,267.4959,267.5138,267.3613,267.4959,1814.0
2022-10-26 15:25:00,298.13,298.23,297.93,298.07,4771.0,267.5048,267.5946,267.3254,267.451,4771.0
2022-10-26 15:30:00,298.2,298.52,298.0,298.42,4503.0,267.5676,267.8548,267.3882,267.765,4503.0
2022-10-26 15:35:00,298.34,298.71,298.31,298.42,6933.0,267.6933,268.0252,267.6663,267.765,6933.0
2022-10-26 15:40:00,298.48,299.07,298.48,298.97,3697.0,267.8189,268.3483,267.8189,268.2585,3697.0
2022-10-26 15:45:00,298.88,299.32,298.87,299.19,5991.0,268.1778,268.5726,268.1688,268.4559,5991.0
2022-10-26 15:50:00,299.18,299.18,298.63,299.12,14773.0,268.447,268.447,267.9535,268.3931,14773.0
2022-10-26 15:55:00,298.95,298.97,297.78,298.01,40543.0,268.2406,268.2585,267.1908,267.3972,40543.0
2022-10-27 09:30:00,299.99,299.99,298.47,299.76,7751.0,269.1738,269.1738,267.8099,268.9674,7751.0
2022-10-27 09:35:00,299.77,301.03,299.76,300.1,4429.0,268.9764,270.1069,268.9674,269.2725,4429.0
2022-10-27 09:40:00,300.4,300.43,299.62,300.29,2726.0,269.5416,269.5686,268.8418,269.4429,2726.0
2022-10-27 09:45:00,300.56,300.56,299.31,299.59,2994.0,269.6852,269.6852,268.5636,268.8149,2994.0
2022-10-27 09:50:00,299.67,300.38,299.67,300.38,1100.0,268.8866,269.5237,268.8866,269.5237,1100.0
2022-10-27 09:55:00,300.27,300.27,299.15,299.16,1600.0,269.425,269.425,268.42,268.429,1600.0
2022-10-27 10:00:00,299.07,299.08,297.77,298.67,3652.0,268.3483,268.3572,267.1818,267.9894,3652.0
2022-10-27 10:05:00,298.83,299.25,298.12,298.37,2439.0,268.1329,268.5098,267.4959,267.7202,2439.0
2022-10-27 10:10:00,298.51,299.43,298.45,299.15,826.0,267.8458,268.6713,267.792,268.42,826.0
2022-10-27 10:15:00,299.26,299.5,298.93,299.1,900.0,268.5188,268.7341,268.2226,268.3752,900.0
2022-10-27 10:20:00,299.58,299.58,299.58,299.58,100.0,268.8059,268.8059,268.8059,268.8059,100.0
2022-10-27 10:25:00,299.54,300.08,299.39,300.08,1133.0,268.77,269.2545,268.6354,269.2545,1133.0
2022-10-27 10:30:00,300.18,300.3,299.38,299.38,1665.0,269.3442,269.4519,268.6264,268.6264,1665.0
2022-10-27 10:35:00,299.38,299.62,299.15,299.36,1450.0,268.6264,268.8418,268.42,268.6085,1450.0
2022-10-27 10:40:00,299.11,299.39,299.06,299.06,800.0,268.3842,268.6354,268.3393,268.3393,800.0
2022-10-27 10:45:00,299.0,299.1,298.66,298.67,600.0,268.2855,268.3752,267.9804,267.9894,600.0
2022-10-27 10:50:00,298.9,298.95,298.26,298.95,1901.0,268.1957,268.2406,267.6215,268.2406,1901.0
2022-10-27 10:55:00,298.83,298.83,298.26,298.26,800.0,268.1329,268.1329,267.6215,267.6215,800.0
2022-10-27 11:00:00,297.88,298.05,297.72,297.9,6083.0,267.2805,267.433,267.1369,267.2985,6083.0
2022-10-27 11:05:00,297.59,297.64,296.41,297.23,11946.0,267.0203,267.0652,265.9615,266.6973,11946.0
2022-10-27 11:10:00,297.4,298.08,296.7,297.11,7051.0,266.8498,267.46,266.2217,266.5896,7051.0
2022-10-27 11:15:00,297.44,297.75,297.32,297.75,1404.0,266.8857,267.1639,266.778,267.1639,1404.0
2022-10-27 11:20:00,297.73,297.88,297.18,297.76,9691.0,267.1459,267.2805,266.6524,267.1728,9691.0
2022-10-27 11:25:00,297.75,297.75,296.77,297.01,2642.0,267.1639,267.1639,266.2845,266.4999,2642.0
2022-10-27 11:30:00,297.0,297.0,296.62,296.74,1672.0,266.4909,266.4909,266.1499,266.2576,1672.0
2022-10-27 11:35:00,296.57,296.96,296.41,296.45,2331.0,266.1051,266.455,265.9615,265.9974,2331.0
2022-10-27 11:40:00,296.42,296.77,296.42,296.5,1392.0,265.9705,266.2845,265.9705,266.0423,1392.0
2022-10-27 11:45:00,296.35,296.66,296.32,296.66,1400.0,265.9077,266.1858,265.8808,266.1858,1400.0
2022-10-27 11:50:00,296.63,296.63,296.39,296.62,1359.0,266.1589,266.1589,265.9436,266.1499,1359.0
2022-10-27 11:55:00,296.81,296.81,296.46,296.46,600.0,266.3204,266.3204,266.0064,266.0064,600.0
2022-10-27 12:00:00,296.77,297.22,296.77,297.22,1403.0,266.2845,266.6883,266.2845,266.6883,1403.0
2022-10-27 12:05:00,297.37,297.68,297.17,297.24,2246.0,266.8229,267.1011,266.6434,266.7063,2246.0
2022-10-27 12:10:00,297.11,297.68,297.11,297.68,1366.0,266.5896,267.1011,266.5896,267.1011,1366.0
2022-10-27 12:15:00,297.83,297.83,297.18,297.18,2985.0,267.2356,267.2356,266.6524,266.6524,2985.0
2022-10-27 12:20:00,297.36,297.75,297.36,297.57,1702.0,266.8139,267.1639,266.8139,267.0024,1702.0
2022-10-27 12:25:00,297.57,297.58,296.86,297.0,3705.0,267.0024,267.0113,266.3653,266.4909,3705.0
2022-10-27 12:30:00,296.91,297.55,296.83,297.52,2341.0,266.4102,266.9844,266.3384,266.9575,2341.0
2022-10-27 12:35:00,297.56,297.85,297.55,297.85,1559.0,266.9934,267.2536,266.9844,267.2536,1559.0
2022-10-27 12:40:00,297.74,298.01,297.66,298.0,1431.0,267.1549,267.3972,267.0831,267.3882,1431.0
2022-10-27 12:45:00,297.95,298.4,297.74,298.4,1312.0,267.3433,267.7471,267.1549,267.7471,1312.0
2022-10-27 12:50:00,298.38,298.65,297.99,298.65,4125.0,267.7291,267.9714,267.3792,267.9714,4125.0
2022-10-27 12:55:00,298.39,298.39,298.0,298.1,3050.0,267.7381,267.7381,267.3882,267.4779,3050.0
2022-10-27 13:00:00,298.1,298.16,297.97,297.97,1939.0,267.4779,267.5317,267.3613,267.3613,1939.0
2022-10-27 13:05:00,298.1,298.5,297.99,298.35,2983.0,267.4779,267.8368,267.3792,267.7022,2983.0
2022-10-27 13:10:00,298.5,298.5,298.35,298.35,1685.0,267.8368,267.8368,267.7022,267.7022,1685.0
2022-10-27 13:15:00,298.34,298.73,298.24,298.73,1712.0,267.6933,268.0432,267.6035,268.0432,1712.0
2022-10-27 13:20:00,299.0,299.0,298.55,298.64,1896.0,268.2855,268.2855,267.8817,267.9624,1896.0
2022-10-27 13:25:00,298.5,298.57,298.12,298.12,1224.0,267.8368,267.8996,267.4959,267.4959,1224.0
2022-10-27 13:30:00,298.21,298.46,298.11,298.17,1300.0,267.5766,267.8009,267.4869,267.5407,1300.0
2022-10-27 13:35:00,298.22,298.3,298.13,298.22,1914.0,267.5856,267.6574,267.5048,267.5856,1914.0
2022-10-27 13:40:00,298.23,298.66,298.08,298.57,3953.0,267.5946,267.9804,267.46,267.8996,3953.0
2022-10-27 13:45:00,298.55,298.63,298.29,298.29,1350.0,267.8817,267.9535,267.6484,267.6484,1350.0
2022-10-27 13:50:00,298.27,298.72,298.27,298.69,2105.0,267.6304,268.0342,267.6304,268.0073,2105.0
2022-10-27 13:55:00,298.71,299.03,298.62,298.74,3008.0,268.0252,268.3124,267.9445,268.0522,3008.0
2022-10-27 14:00:00,298.85,299.04,298.77,299.0,1400.0,268.1509,268.3213,268.0791,268.2855,1400.0
2022-10-27 14:05:00,299.0,299.08,298.75,299.0,2161.0,268.2855,268.3572,268.0611,268.2855,2161.0
2022-10-27 14:10:00,298.97,299.09,298.88,298.98,729.0,268.2585,268.3662,268.1778,268.2675,729.0
2022-10-27 14:15:00,298.98,299.04,298.85,298.9,2183.0,268.2675,268.3213,268.1509,268.1957,2183.0
2022-10-27 14:20:00,298.94,298.95,298.59,298.66,4803.0,268.2316,268.2406,267.9176,267.9804,4803.0
2022-10-27 14:25:00,298.62,298.77,298.48,298.77,2035.0,267.9445,268.0791,267.8189,268.0791,2035.0
2022-10-27 14:30:00,298.67,298.71,298.51,298.56,3526.0,267.9894,268.0252,267.8458,267.8907,3526.0
2022-10-27 14:35:00,298.56,298.56,298.35,298.54,4008.0,267.8907,267.8907,267.7022,267.8727,4008.0
2022-10-27 14:40:00,298.34,298.56,298.34,298.44,1300.0,267.6933,267.8907,267.6933,267.783,1300.0
2022-10-27 14:45:00,298.29,298.57,298.29,298.57,1000.0,267.6484,267.8996,267.6484,267.8996,1000.0
2022-10-27 14:50:00,298.42,298.42,298.15,298.3,2900.0,267.765,267.765,267.5228,267.6574,2900.0
2022-10-27 14:55:00,298.14,298.26,297.86,298.26,3534.0,267.5138,267.6215,267.2626,267.6215,3534.0
2022-10-27 15:00:00,298.26,298.57,298.26,298.49,1298.0,267.6215,267.8996,267.6215,267.8278,1298.0
2022-10-27 15:05:00,298.51,298.51,298.11,298.11,2139.0,267.8458,267.8458,267.4869,267.4869,2139.0
2022-10-27 15:10:00,298.25,298.63,297.98,298.43,3870.0,267.6125,267.9535,267.3702,267.774,3870.0
2022-10-27 15:15:00,298.71,298.73,298.32,298.41,5612.0,268.0252,268.0432,267.6753,267.7561,5612.0
2022-10-27 15:20:00,298.42,298.97,298.31,298.95,4212.0,267.765,268.2585,267.6663,268.2406,4212.0
2022-10-27 15:25:00,298.96,299.42,298.84,299.23,3512.0,268.2496,268.6623,268.1419,268.4918,3512.0
2022-10-27 15:30:00,299.22,300.11,299.18,300.0,8888.0,268.4829,269.2814,268.447,269.1827,8888.0
2022-10-27 15:35:00,299.92,300.0,299.25,299.33,7635.0,269.111,269.1827,268.5098,268.5816,7635.0
2022-10-27 15:40:00,299.34,299.77,299.23,299.45,5746.0,268.5905,268.9764,268.4918,268.6892,5746.0
2022-10-27 15:45:00,299.31,299.37,298.86,298.86,8695.0,268.5636,268.6175,268.1598,268.1598,8695.0
2022-10-27 15:50:00,298.96,298.96,297.7,297.7,11080.0,268.2496,268.2496,267.119,267.119,11080.0
2022-10-27 15:55:00,297.72,298.11,297.25,298.11,36568.0,267.1369,267.4869,266.7152,267.4869,36568.0
2022-10-28 09:30:00,296.66,297.29,295.15,297.29,8965.0,266.1858,266.7511,264.8309,266.7511,8965.0
2022-10-28 09:35:00,297.37,299.9,297.37,299.9,2044.0,266.8229,269.093,266.8229,269.093,2044.0
2022-10-28 09:40:00,300.56,300.71,299.79,300.35,3486.0,269.6852,269.8198,268.9943,269.4968,3486.0
2022-10-28 09:45:00,300.78,302.42,300.77,301.48,6653.0,269.8826,271.3541,269.8736,270.5107,6653.0
2022-10-28 09:50:00,301.95,302.99,301.95,302.99,1800.0,270.9324,271.8656,270.9324,271.8656,1800.0
2022-10-28 09:55:00,302.98,304.89,302.71,304.06,12104.0,271.8566,273.5704,271.6144,272.8257,12104.0
2022-10-28 10:00:00,304.15,304.59,303.92,304.43,2660.0,272.9064,273.3012,272.7001,273.1577,2660.0
2022-10-28 10:05:00,304.59,305.05,304.42,304.72,9299.0,273.3012,273.714,273.1487,273.4179,9299.0
2022-10-28 10:10:00,304.96,304.97,303.64,304.3,5337.0,273.6332,273.6422,272.4488,273.041,5337.0
2022-10-28 10:15:00,304.36,305.7,304.35,305.32,2735.0,273.0949,274.2972,273.0859,273.9562,2735.0
2022-10-28 10:20:00,305.15,305.15,304.62,304.94,4653.0,273.8037,273.8037,273.3281,273.6153,4653.0
2022-10-28 10:25:00,304.98,305.32,304.89,305.19,5600.0,273.6512,273.9562,273.5704,273.8396,5600.0
2022-10-28 10:30:00,305.0,306.04,305.0,305.84,2294.0,273.6691,274.6023,273.6691,274.4228,2294.0
2022-10-28 10:35:00,305.91,306.58,305.78,306.49,3100.0,274.4856,275.0868,274.369,275.0061,3100.0
2022-10-28 10:40:00,306.51,306.51,305.9,306.06,2915.0,275.024,275.024,274.4767,274.6202,2915.0
2022-10-28 10:45:00,306.12,307.36,305.95,307.36,2695.0,274.6741,275.7867,274.5215,275.7867,2695.0
2022-10-28 10:50:00,307.55,307.55,306.98,306.98,1517.0,275.9572,275.9572,275.4457,275.4457,1517.0
2022-10-28 10:55:00,307.26,307.34,306.73,306.97,3046.0,275.697,275.7687,275.2214,275.4367,3046.0
2022-10-28 11:00:00,306.98,307.4,306.86,307.1,2587.0,275.4457,275.8226,275.338,275.5534,2587.0
2022-10-28 11:05:00,307.41,307.55,307.12,307.55,1727.0,275.8315,275.9572,275.5713,275.9572,1727.0
2022-10-28 11:10:00,307.55,307.78,307.3,307.37,4068.0,275.9572,276.1635,275.7328,275.7957,4068.0
2022-10-28 11:15:00,307.38,307.39,306.69,306.69,3163.0,275.8046,275.8136,275.1855,275.1855,3163.0
2022-10-28 11:20:00,306.69,307.18,306.69,306.94,4852.0,275.1855,275.6252,275.1855,275.4098,4852.0
2022-10-28 11:25:00,306.93,307.08,306.21,306.21,4981.0,275.4009,275.5354,274.7548,274.7548,4981.0
2022-10-28 11:30:00,306.23,306.37,305.83,305.83,1923.0,274.7728,274.8984,274.4139,274.4139,1923.0
2022-10-28 11:35:00,305.59,306.29,305.53,306.23,3000.0,274.1985,274.8266,274.1447,274.7728,3000.0
2022-10-28 11:40:00,306.06,306.38,306.04,306.37,2000.0,274.6202,274.9074,274.6023,274.8984,2000.0
2022-10-28 11:45:00,306.52,306.91,306.42,306.73,1403.0,275.033,275.3829,274.9432,275.2214,1403.0
2022-10-28 11:50:00,306.63,306.63,306.23,306.23,2184.0,275.1317,275.1317,274.7728,274.7728,2184.0
2022-10-28 11:55:00,306.35,307.15,306.35,306.61,4025.0,274.8804,275.5983,274.8804,275.1137,4025.0
2022-10-28 12:00:00,306.73,307.43,306.73,307.18,1687.0,275.2214,275.8495,275.2214,275.6252,1687.0
2022-10-28 12:05:00,307.24,307.82,306.89,307.82,1301.0,275.679,276.1994,275.365,276.1994,1301.0
2022-10-28 12:10:00,307.71,308.02,307.45,308.0,4270.0,276.1007,276.3789,275.8674,276.3609,4270.0
2022-10-28 12:15:00,307.94,308.54,307.94,308.1,2775.0,276.3071,276.8455,276.3071,276.4507,2775.0
2022-10-28 12:20:00,308.25,308.47,308.04,308.25,3359.0,276.5853,276.7827,276.3968,276.5853,3359.0
2022-10-28 12:25:00,308.26,308.6,308.26,308.6,7427.0,276.5942,276.8993,276.5942,276.8993,7427.0
2022-10-28 12:30:00,308.57,309.04,308.57,308.86,2520.0,276.8724,277.2941,276.8724,277.1326,2520.0
2022-10-28 12:35:00,308.8,309.05,308.62,308.67,3400.0,277.0788,277.3031,276.9173,276.9621,3400.0
2022-10-28 12:40:00,308.81,309.04,308.67,309.04,2364.0,277.0877,277.2941,276.9621,277.2941,2364.0
2022-10-28 12:45:00,309.12,309.58,309.04,309.58,2865.0,277.3659,277.7786,277.2941,277.7786,2865.0
2022-10-28 12:50:00,309.46,309.46,308.89,309.2,4113.0,277.671,277.671,277.1595,277.4377,4113.0
2022-10-28 12:55:00,309.34,309.66,309.32,309.32,1881.0,277.5633,277.8504,277.5453,277.5453,1881.0
2022-10-28 13:00:00,309.34,309.48,309.18,309.34,1711.0,277.5633,277.6889,277.4197,277.5633,1711.0
2022-10-28 13:05:00,309.29,309.71,309.2,309.71,4278.0,277.5184,277.8953,277.4377,277.8953,4278.0
2022-10-28 13:10:00,309.52,310.76,309.52,310.75,7744.0,277.7248,278.8374,277.7248,278.8284,7744.0
2022-10-28 13:15:00,310.65,310.72,310.44,310.65,14329.0,278.7387,278.8015,278.5503,278.7387,14329.0
2022-10-28 13:20:00,310.62,311.17,310.54,311.12,3414.0,278.7118,279.2053,278.64,279.1604,3414.0
2022-10-28 13:25:00,311.07,311.18,310.81,311.04,2103.0,279.1156,279.2143,278.8823,279.0887,2103.0
2022-10-28 13:30:00,311.14,311.14,310.61,310.64,4187.0,279.1784,279.1784,278.7028,278.7297,4187.0
2022-10-28 13:35:00,310.76,311.07,310.68,310.68,1100.0,278.8374,279.1156,278.7656,278.7656,1100.0
2022-10-28 13:40:00,310.87,311.18,310.81,310.81,2601.0,278.9361,279.2143,278.8823,278.8823,2601.0
2022-10-28 13:45:00,310.8,311.15,310.8,311.1,1604.0,278.8733,279.1874,278.8733,279.1425,1604.0
2022-10-28 13:50:00,311.22,311.56,311.06,311.07,2248.0,279.2502,279.5552,279.1066,279.1156,2248.0
2022-10-28 13:55:00,311.07,311.29,311.04,311.23,4565.0,279.1156,279.313,279.0887,279.2591,4565.0
2022-10-28 14:00:00,311.31,311.39,311.03,311.06,2874.0,279.3309,279.4027,279.0797,279.1066,2874.0
2022-10-28 14:05:00,311.13,311.33,311.05,311.33,2500.0,279.1694,279.3489,279.0976,279.3489,2500.0
2022-10-28 14:10:00,311.27,311.28,310.83,310.83,4219.0,279.295,279.304,278.9002,278.9002,4219.0
2022-10-28 14:15:00,310.86,311.03,310.79,310.79,4445.0,278.9271,279.0797,278.8643,278.8643,4445.0
2022-10-28 14:20:00,310.85,311.17,310.81,311.0,7521.0,278.9182,279.2053,278.8823,279.0528,7521.0
2022-10-28 14:25:00,310.99,311.16,310.79,310.92,4184.0,279.0438,279.1963,278.8643,278.981,4184.0
2022-10-28 14:30:00,310.81,311.53,310.8,311.37,1431.0,278.8823,279.5283,278.8733,279.3848,1431.0
2022-10-28 14:35:00,311.52,311.68,311.44,311.5,3254.0,279.5194,279.6629,279.4476,279.5014,3254.0
2022-10-28 14:40:00,311.48,311.57,311.41,311.41,2400.0,279.4835,279.5642,279.4207,279.4207,2400.0
2022-10-28 14:45:00,311.5,311.79,311.44,311.79,1003.0,279.5014,279.7616,279.4476,279.7616,1003.0
2022-10-28 14:50:00,312.03,312.18,311.77,312.12,4690.0,279.977,280.1116,279.7437,280.0577,4690.0
2022-10-28 14:55:00,312.22,312.26,312.15,312.25,862.0,280.1474,280.1833,280.0846,280.1744,862.0
2022-10-28 15:00:00,312.4,312.77,312.35,312.43,3678.0,280.309,280.6409,280.2641,280.3359,3678.0
2022-10-28 15:05:00,312.39,312.52,312.23,312.4,3345.0,280.3,280.4166,280.1564,280.309,3345.0
2022-10-28 15:10:00,312.64,312.76,312.47,312.52,2573.0,280.5243,280.632,280.3718,280.4166,2573.0
2022-10-28 15:15:00,312.57,312.59,312.06,312.06,2200.0,280.4615,280.4794,280.0039,280.0039,2200.0
2022-10-28 15:20:00,312.14,312.17,311.92,312.09,4203.0,280.0757,280.1026,279.8783,280.0308,4203.0
2022-10-28 15:25:00,311.98,312.06,311.61,311.69,9069.0,279.9321,280.0039,279.6001,279.6719,9069.0
2022-10-28 15:30:00,311.68,311.88,311.52,311.56,5848.0,279.6629,279.8424,279.5194,279.5552,5848.0
2022-10-28 15:35:00,311.51,311.72,311.27,311.46,5837.0,279.5104,279.6988,279.295,279.4655,5837.0
2022-10-28 15:40:00,311.46,312.37,311.44,312.12,13592.0,279.4655,280.282,279.4476,280.0577,13592.0
2022-10-28 15:45:00,312.14,312.2,311.66,311.86,13192.0,280.0757,280.1295,279.645,279.8244,13192.0
2022-10-28 15:50:00,311.94,312.26,311.65,311.87,16288.0,279.8962,280.1833,279.636,279.8334,16288.0
2022-10-28 15:55:00,311.74,311.8,311.09,311.62,53020.0,279.7168,279.7706,279.1335,279.6091,53020.0
2022-10-31 09:30:00,310.72,310.72,308.16,309.92,13195.0,278.8015,278.8015,276.5045,278.0837,13195.0
2022-10-31 09:35:00,309.81,311.5,309.72,311.5,2935.0,277.985,279.5014,277.9043,279.5014,2935.0
2022-10-31 09:40:00,311.11,311.11,309.85,310.82,4000.0,279.1515,279.1515,278.0209,278.8913,4000.0
2022-10-31 09:45:00,311.04,311.04,310.14,310.18,1710.0,279.0887,279.0887,278.2811,278.317,1710.0
2022-10-31 09:50:00,309.95,312.37,309.56,311.91,10237.0,278.1106,280.282,277.7607,279.8693,10237.0
2022-10-31 09:55:00,311.69,311.91,311.23,311.29,2763.0,279.6719,279.8693,279.2591,279.313,2763.0
2022-10-31 10:00:00,311.26,311.83,310.97,311.22,4169.0,279.2861,279.7975,279.0258,279.2502,4169.0
2022-10-31 10:05:00,310.96,311.46,310.83,311.34,3512.0,279.0169,279.4655,278.9002,279.3578,3512.0
2022-10-31 10:10:00,311.81,311.81,311.4,311.57,1572.0,279.7796,279.7796,279.4117,279.5642,1572.0
2022-10-31 10:15:00,312.05,312.64,311.81,312.03,1900.0,279.9949,280.5243,279.7796,279.977,1900.0
2022-10-31 10:20:00,312.18,312.46,311.72,312.02,1161.0,280.1116,280.3628,279.6988,279.968,1161.0
2022-10-31 10:25:00,312.09,312.1,311.01,311.12,2654.0,280.0308,280.0398,279.0617,279.1604,2654.0
2022-10-31 10:30:00,311.36,311.56,310.94,311.56,3640.0,279.3758,279.5552,278.9989,279.5552,3640.0
2022-10-31 10:35:00,311.6,311.87,311.2,311.34,2545.0,279.5911,279.8334,279.2322,279.3578,2545.0
2022-10-31 10:40:00,311.39,311.86,311.28,311.58,1400.0,279.4027,279.8244,279.304,279.5732,1400.0
2022-10-31 10:45:00,311.77,312.53,311.66,311.95,1950.0,279.7437,280.4256,279.645,279.9052,1950.0
2022-10-31 10:50:00,311.71,312.7,311.71,312.26,1000.0,279.6898,280.5781,279.6898,280.1833,1000.0
2022-10-31 10:55:00,312.26,312.61,311.86,312.12,3270.0,280.1833,280.4974,279.8244,280.0577,3270.0
2022-10-31 11:00:00,312.34,312.74,312.16,312.74,1110.0,280.2551,280.614,280.0936,280.614,1110.0
2022-10-31 11:05:00,312.58,312.58,312.28,312.28,840.0,280.4705,280.4705,280.2013,280.2013,840.0
2022-10-31 11:10:00,312.23,312.57,311.75,311.75,1423.0,280.1564,280.4615,279.7257,279.7257,1423.0
2022-10-31 11:15:00,312.11,312.57,312.1,312.33,3356.0,280.0487,280.4615,280.0398,280.2461,3356.0
2022-10-31 11:20:00,312.27,312.28,311.96,312.28,600.0,280.1923,280.2013,279.9142,280.2013,600.0
2022-10-31 11:25:00,312.29,312.36,312.29,312.35,300.0,280.2103,280.2731,280.2103,280.2641,300.0
2022-10-31 11:30:00,312.24,312.26,311.98,312.0,2056.0,280.1654,280.1833,279.9321,279.95,2056.0
2022-10-31 11:35:00,312.09,312.09,311.54,311.54,1526.0,280.0308,280.0308,279.5373,279.5373,1526.0
2022-10-31 11:40:00,311.46,312.23,311.46,312.22,1800.0,279.4655,280.1564,279.4655,280.1474,1800.0
2022-10-31 11:45:00,311.88,312.65,311.88,312.2,2696.0,279.8424,280.5333,279.8424,280.1295,2696.0
2022-10-31 11:50:00,312.14,312.17,311.67,311.76,2600.0,280.0757,280.1026,279.6539,279.7347,2600.0
2022-10-31 11:55:00,311.77,311.92,311.11,311.11,4909.0,279.7437,279.8783,279.1515,279.1515,4909.0
2022-10-31 12:00:00,310.75,311.07,310.55,310.94,1683.0,278.8284,279.1156,278.649,278.9989,1683.0
2022-10-31 12:05:00,310.88,310.94,310.63,310.82,2608.0,278.9451,278.9989,278.7208,278.8913,2608.0
2022-10-31 12:10:00,310.86,311.4,310.86,311.4,2729.0,278.9271,279.4117,278.9271,279.4117,2729.0
2022-10-31 12:15:00,311.41,312.1,311.4,311.82,8411.0,279.4207,280.0398,279.4117,279.7885,8411.0
2022-10-31 12:20:00,311.81,312.05,311.79,312.05,2117.0,279.7796,279.9949,279.7616,279.9949,2117.0
2022-10-31 12:25:00,311.94,311.94,311.21,311.36,2400.0,279.8962,279.8962,279.2412,279.3758,2400.0
2022-10-31 12:30:00,311.19,311.29,310.87,311.06,11796.0,279.2233,279.313,278.9361,279.1066,11796.0
2022-10-31 12:35:00,311.02,311.19,310.97,311.06,2166.0,279.0707,279.2233,279.0258,279.1066,2166.0
2022-10-31 12:40:00,311.34,311.34,310.99,311.0,2266.0,279.3578,279.3578,279.0438,279.0528,2266.0
2022-10-31 12:45:00,311.0,311.12,310.84,311.12,7201.0,279.0528,279.1604,278.9092,279.1604,7201.0
2022-10-31 12:50:00,311.28,311.42,311.16,311.16,1067.0,279.304,279.4296,279.1963,279.1963,1067.0
2022-10-31 12:55:00,311.01,311.25,310.91,311.16,3365.0,279.0617,279.2771,278.972,279.1963,3365.0
2022-10-31 13:00:00,311.19,311.33,310.87,311.23,9383.0,279.2233,279.3489,278.9361,279.2591,9383.0
2022-10-31 13:05:00,311.01,311.27,311.0,311.27,3096.0,279.0617,279.295,279.0528,279.295,3096.0
2022-10-31 13:10:00,311.02,311.14,310.86,311.05,6979.0,279.0707,279.1784,278.9271,279.0976,6979.0
2022-10-31 13:15:00,310.9,311.15,310.9,310.97,700.0,278.963,279.1874,278.963,279.0258,700.0
2022-10-31 13:20:00,311.07,311.65,311.07,311.47,2016.0,279.1156,279.636,279.1156,279.4745,2016.0
2022-10-31 13:25:00,311.54,311.76,311.48,311.71,2592.0,279.5373,279.7347,279.4835,279.6898,2592.0
2022-10-31 13:30:00,311.69,311.69,311.43,311.46,1155.0,279.6719,279.6719,279.4386,279.4655,1155.0
2022-10-31 13:35:00,311.48,311.61,311.07,311.09,2024.0,279.4835,279.6001,279.1156,279.1335,2024.0
2022-10-31 13:40:00,311.09,311.47,310.98,311.31,3863.0,279.1335,279.4745,279.0348,279.3309,3863.0
2022-10-31 13:45:00,311.27,311.28,311.08,311.2,700.0,279.295,279.304,279.1245,279.2322,700.0
2022-10-31 13:50:00,311.2,311.31,310.74,310.75,2732.0,279.2322,279.3309,278.8195,278.8284,2732.0
2022-10-31 13:55:00,310.86,310.96,310.51,310.54,2933.0,278.9271,279.0169,278.6131,278.64,2933.0
2022-10-31 14:00:00,310.53,310.81,310.45,310.68,2435.0,278.631,278.8823,278.5593,278.7656,2435.0
2022-10-31 14:05:00,310.64,310.86,310.51,310.54,5192.0,278.7297,278.9271,278.6131,278.64,5192.0
2022-10-31 14:10:00,310.67,310.97,310.47,310.92,3100.0,278.7567,279.0258,278.5772,278.981,3100.0
2022-10-31 14:15:00,311.03,311.03,310.81,310.93,1200.0,279.0797,279.0797,278.8823,278.99,1200.0
2022-10-31 14:20:00,310.86,311.2,310.86,311.19,2776.0,278.9271,279.2322,278.9271,279.2233,2776.0
2022-10-31 14:25:00,311.27,311.27,311.07,311.07,1626.0,279.295,279.295,279.1156,279.1156,1626.0
2022-10-31 14:30:00,311.13,311.34,311.02,311.34,1600.0,279.1694,279.3578,279.0707,279.3578,1600.0
2022-10-31 14:35:00,311.43,311.63,311.35,311.48,2045.0,279.4386,279.6181,279.3668,279.4835,2045.0
2022-10-31 14:40:00,311.45,311.62,311.37,311.59,1991.0,279.4565,279.6091,279.3848,279.5822,1991.0
2022-10-31 14:45:00,311.68,311.68,311.47,311.47,1400.0,279.6629,279.6629,279.4745,279.4745,1400.0
2022-10-31 14:50:00,311.49,311.62,311.49,311.62,1600.0,279.4924,279.6091,279.4924,279.6091,1600.0
2022-10-31 14:55:00,311.62,311.62,310.75,310.8,3201.0,279.6091,279.6091,278.8284,278.8733,3201.0
2022-10-31 15:00:00,310.8,310.82,310.3,310.71,7900.0,278.8733,278.8913,278.4247,278.7926,7900.0
2022-10-31 15:05:00,310.68,310.86,310.47,310.47,5335.0,278.7656,278.9271,278.5772,278.5772,5335.0
2022-10-31 15:10:00,310.56,311.12,310.54,310.78,5493.0,278.658,279.1604,278.64,278.8554,5493.0
2022-10-31 15:15:00,310.62,310.74,310.62,310.66,1737.0,278.7118,278.8195,278.7118,278.7477,1737.0
2022-10-31 15:20:00,310.6,310.79,310.48,310.74,2669.0,278.6939,278.8643,278.5862,278.8195,2669.0
2022-10-31 15:25:00,310.61,311.05,310.61,310.93,1942.0,278.7028,279.0976,278.7028,278.99,1942.0
2022-10-31 15:30:00,310.61,311.08,310.49,311.08,3422.0,278.7028,279.1245,278.5952,279.1245,3422.0
2022-10-31 15:35:00,311.04,311.13,310.88,311.04,3802.0,279.0887,279.1694,278.9451,279.0887,3802.0
2022-10-31 15:40:00,311.04,311.33,310.96,311.14,6477.0,279.0887,279.3489,279.0169,279.1784,6477.0
2022-10-31 15:45:00,311.22,311.29,310.62,310.62,8057.0,279.2502,279.313,278.7118,278.7118,8057.0
2022-10-31 15:50:00,310.74,310.96,310.16,310.21,17210.0,278.8195,279.0169,278.2991,278.3439,17210.0
2022-10-31 15:55:00,310.17,310.43,309.75,309.77,45015.0,278.308,278.5413,277.9312,277.9491,45015.0
2022-11-01 09:30:00,310.99,311.73,309.04,309.04,11686.0,279.0438,279.7078,277.2941,277.2941,11686.0
2022-11-01 09:35:00,308.62,310.24,308.62,309.28,4358.0,276.9173,278.3708,276.9173,277.5095,4358.0
2022-11-01 09:40:00,309.23,311.17,309.23,310.75,5637.0,277.4646,279.2053,277.4646,278.8284,5637.0
2022-11-01 09:45:00,310.92,310.92,308.21,308.24,5913.0,278.981,278.981,276.5494,276.5763,5913.0
2022-11-01 09:50:00,308.0,309.24,307.03,309.08,17632.0,276.3609,277.4736,275.4906,277.33,17632.0
2022-11-01 09:55:00,309.11,310.33,308.87,309.24,10899.0,277.3569,278.4516,277.1416,277.4736,10899.0
2022-11-01 10:00:00,309.63,309.63,307.34,307.62,2110.0,277.8235,277.8235,275.7687,276.02,2110.0
2022-11-01 10:05:00,308.0,308.0,306.57,306.57,3744.0,276.3609,276.3609,275.0778,275.0778,3744.0
2022-11-01 10:10:00,306.36,306.67,305.85,306.67,4497.0,274.8894,275.1676,274.4318,275.1676,4497.0
2022-11-01 10:15:00,306.7,306.87,306.11,306.34,2500.0,275.1945,275.347,274.6651,274.8715,2500.0
2022-11-01 10:20:00,306.53,307.4,306.53,307.15,3294.0,275.0419,275.8226,275.0419,275.5983,3294.0
2022-11-01 10:25:00,307.41,307.66,306.82,307.51,2602.0,275.8315,276.0559,275.3022,275.9213,2602.0
2022-11-01 10:30:00,307.59,308.72,307.51,308.7,4500.0,275.9931,277.007,275.9213,276.989,4500.0
2022-11-01 10:35:00,308.88,309.32,308.72,309.0,2764.0,277.1505,277.5453,277.007,277.2582,2764.0
2022-11-01 10:40:00,309.08,309.08,308.34,308.5,3065.0,277.33,277.33,276.666,276.8096,3065.0
2022-11-01 10:45:00,308.54,308.58,307.21,307.22,5215.0,276.8455,276.8814,275.6521,275.6611,5215.0
2022-11-01 10:50:00,307.0,308.0,306.64,307.86,4017.0,275.4637,276.3609,275.1406,276.2353,4017.0
2022-11-01 10:55:00,308.0,308.0,306.75,307.43,3703.0,276.3609,276.3609,275.2393,275.8495,3703.0
2022-11-01 11:00:00,307.43,307.78,306.57,306.93,2979.0,275.8495,276.1635,275.0778,275.4009,2979.0
2022-11-01 11:05:00,306.9,306.93,306.52,306.86,2305.0,275.3739,275.4009,275.033,275.338,2305.0
2022-11-01 11:10:00,306.87,306.87,306.45,306.78,1616.0,275.347,275.347,274.9702,275.2663,1616.0
2022-11-01 11:15:00,306.94,307.57,306.82,306.94,2561.0,275.4098,275.9751,275.3022,275.4098,2561.0
2022-11-01 11:20:00,306.57,306.96,306.5,306.85,2400.0,275.0778,275.4278,275.015,275.3291,2400.0
2022-11-01 11:25:00,306.76,307.3,306.59,307.3,2305.0,275.2483,275.7328,275.0958,275.7328,2305.0
2022-11-01 11:30:00,307.29,307.41,306.95,306.96,5300.0,275.7239,275.8315,275.4188,275.4278,5300.0
2022-11-01 11:35:00,306.98,307.15,306.39,306.45,2841.0,275.4457,275.5983,274.9163,274.9702,2841.0
2022-11-01 11:40:00,306.46,306.55,306.11,306.12,2000.0,274.9791,275.0599,274.6651,274.6741,2000.0
2022-11-01 11:45:00,306.43,306.68,306.14,306.44,4751.0,274.9522,275.1765,274.692,274.9612,4751.0
2022-11-01 11:50:00,306.25,307.02,306.23,307.02,3435.0,274.7907,275.4816,274.7728,275.4816,3435.0
2022-11-01 11:55:00,307.06,307.79,306.97,307.36,3706.0,275.5175,276.1725,275.4367,275.7867,3706.0
2022-11-01 12:00:00,307.32,307.76,307.17,307.62,5133.0,275.7508,276.1456,275.6162,276.02,5133.0
2022-11-01 12:05:00,307.81,308.96,307.8,307.82,1900.0,276.1905,277.2223,276.1815,276.1994,1900.0
2022-11-01 12:10:00,308.07,308.07,307.66,307.83,1000.0,276.4237,276.4237,276.0559,276.2084,1000.0
2022-11-01 12:15:00,307.59,308.03,307.53,307.99,1100.0,275.9931,276.3879,275.9392,276.352,1100.0
2022-11-01 12:20:00,307.9,307.96,307.57,307.57,3438.0,276.2712,276.325,275.9751,275.9751,3438.0
2022-11-01 12:25:00,307.52,308.53,307.52,308.45,2837.0,275.9302,276.8365,275.9302,276.7647,2837.0
2022-11-01 12:30:00,308.49,308.54,308.14,308.45,2300.0,276.8006,276.8455,276.4866,276.7647,2300.0
2022-11-01 12:35:00,308.5,308.5,307.76,307.76,3377.0,276.8096,276.8096,276.1456,276.1456,3377.0
2022-11-01 12:40:00,307.96,308.21,307.83,308.18,3762.0,276.325,276.5494,276.2084,276.5224,3762.0
2022-11-01 12:45:00,308.23,308.3,307.78,307.78,1287.0,276.5673,276.6301,276.1635,276.1635,1287.0
2022-11-01 12:50:00,307.75,307.75,307.53,307.53,319.0,276.1366,276.1366,275.9392,275.9392,319.0
2022-11-01 12:55:00,307.37,307.97,307.36,307.8,2720.0,275.7957,276.334,275.7867,276.1815,2720.0
2022-11-01 13:00:00,307.67,307.67,307.01,307.01,1400.0,276.0648,276.0648,275.4726,275.4726,1400.0
2022-11-01 13:05:00,306.93,307.24,306.88,306.89,2786.0,275.4009,275.679,275.356,275.365,2786.0
2022-11-01 13:10:00,307.07,307.41,306.92,307.16,2200.0,275.5265,275.8315,275.3919,275.6072,2200.0
2022-11-01 13:15:00,307.39,307.52,307.2,307.33,1900.0,275.8136,275.9302,275.6431,275.7598,1900.0
2022-11-01 13:20:00,307.5,307.6,306.89,306.89,2423.0,275.9123,276.002,275.365,275.365,2423.0
2022-11-01 13:25:00,306.69,307.04,306.69,306.91,3141.0,275.1855,275.4996,275.1855,275.3829,3141.0
2022-11-01 13:30:00,306.85,306.85,306.46,306.62,4144.0,275.3291,275.3291,274.9791,275.1227,4144.0
2022-11-01 13:35:00,306.62,306.78,306.49,306.49,1491.0,275.1227,275.2663,275.0061,275.0061,1491.0
2022-11-01 13:40:00,306.56,306.99,306.55,306.84,2881.0,275.0689,275.4547,275.0599,275.3201,2881.0
2022-11-01 13:45:00,306.91,307.15,306.9,307.15,1100.0,275.3829,275.5983,275.3739,275.5983,1100.0
2022-11-01 13:50:00,307.09,307.18,306.99,307.15,1511.0,275.5444,275.6252,275.4547,275.5983,1511.0
2022-11-01 13:55:00,307.27,307.59,307.24,307.58,2302.0,275.7059,275.9931,275.679,275.9841,2302.0
2022-11-01 14:00:00,307.72,307.72,307.5,307.51,2400.0,276.1097,276.1097,275.9123,275.9213,2400.0
2022-11-01 14:05:00,307.38,307.39,306.91,307.25,3201.0,275.8046,275.8136,275.3829,275.688,3201.0
2022-11-01 14:10:00,307.28,307.62,307.26,307.56,2600.0,275.7149,276.02,275.697,275.9661,2600.0
2022-11-01 14:15:00,307.49,307.59,307.39,307.58,2000.0,275.9033,275.9931,275.8136,275.9841,2000.0
2022-11-01 14:20:00,307.54,307.7,307.49,307.64,2400.0,275.9482,276.0918,275.9033,276.0379,2400.0
2022-11-01 14:25:00,307.56,307.85,307.37,307.85,2003.0,275.9661,276.2263,275.7957,276.2263,2003.0
2022-11-01 14:30:00,307.93,307.98,307.37,307.38,2927.0,276.2981,276.343,275.7957,275.8046,2927.0
2022-11-01 14:35:00,307.55,307.63,307.29,307.38,2302.0,275.9572,276.0289,275.7239,275.8046,2302.0
2022-11-01 14:40:00,307.45,307.5,307.3,307.5,1367.0,275.8674,275.9123,275.7328,275.9123,1367.0
2022-11-01 14:45:00,307.56,307.57,306.93,307.1,4116.0,275.9661,275.9751,275.4009,275.5534,4116.0
2022-11-01 14:50:00,307.1,307.36,306.71,307.15,3795.0,275.5534,275.7867,275.2035,275.5983,3795.0
2022-11-01 14:55:00,307.32,307.69,307.3,307.62,1912.0,275.7508,276.0828,275.7328,276.02,1912.0
2022-11-01 15:00:00,307.53,307.79,307.38,307.38,3325.0,275.9392,276.1725,275.8046,275.8046,3325.0
2022-11-01 15:05:00,307.41,307.88,307.36,307.84,4383.0,275.8315,276.2533,275.7867,276.2174,4383.0
2022-11-01 15:10:00,307.92,307.92,307.19,307.35,3065.0,276.2892,276.2892,275.6341,275.7777,3065.0
2022-11-01 15:15:00,307.3,307.44,306.96,307.32,3150.0,275.7328,275.8585,275.4278,275.7508,3150.0
2022-11-01 15:20:00,307.43,307.75,307.32,307.63,3831.0,275.8495,276.1366,275.7508,276.0289,3831.0
2022-11-01 15:25:00,307.59,308.06,307.54,307.61,5674.0,275.9931,276.4148,275.9482,276.011,5674.0
2022-11-01 15:30:00,307.71,307.82,307.46,307.73,4845.0,276.1007,276.1994,275.8764,276.1187,4845.0
2022-11-01 15:35:00,307.81,307.81,307.48,307.5,4448.0,276.1905,276.1905,275.8944,275.9123,4448.0
2022-11-01 15:40:00,307.53,307.99,307.52,307.69,6575.0,275.9392,276.352,275.9302,276.0828,6575.0
2022-11-01 15:45:00,307.61,308.53,307.53,308.53,7721.0,276.011,276.8365,275.9392,276.8365,7721.0
2022-11-01 15:50:00,308.6,308.66,307.78,308.0,21210.0,276.8993,276.9531,276.1635,276.3609,21210.0
2022-11-01 15:55:00,308.1,308.15,307.16,307.53,45778.0,276.4507,276.4955,275.6072,275.9392,45778.0
2022-11-02 09:30:00,307.27,307.27,294.27,295.5,27729.0,275.7059,275.7059,264.0413,265.145,27729.0
2022-11-02 09:35:00,295.26,295.55,290.14,292.32,21927.0,264.9296,265.1899,260.3356,262.2917,21927.0
2022-11-02 09:40:00,290.66,292.76,289.12,291.92,17293.0,260.8022,262.6865,259.4204,261.9327,17293.0
2022-11-02 09:45:00,292.07,292.08,290.24,291.83,16051.0,262.0673,262.0763,260.4253,261.852,16051.0
2022-11-02 09:50:00,290.52,292.45,290.52,292.12,4839.0,260.6766,262.4083,260.6766,262.1122,4839.0
2022-11-02 09:55:00,292.12,293.35,291.43,291.43,9952.0,262.1122,263.2159,261.4931,261.4931,9952.0
2022-11-02 10:00:00,291.25,292.9,289.67,292.9,13690.0,261.3316,262.8121,259.9139,262.8121,13690.0
2022-11-02 10:05:00,291.87,292.17,289.12,289.81,10932.0,261.8879,262.1571,259.4204,260.0395,10932.0
2022-11-02 10:10:00,290.3,290.3,289.21,289.98,2054.0,260.4792,260.4792,259.5011,260.192,2054.0
2022-11-02 10:15:00,290.0,290.08,286.63,287.49,10562.0,260.21,260.2818,257.1862,257.9578,10562.0
2022-11-02 10:20:00,287.43,287.77,286.58,287.14,11068.0,257.904,258.2091,257.1413,257.6438,11068.0
2022-11-02 10:25:00,287.61,288.9,286.58,288.26,15498.0,258.0655,259.223,257.1413,258.6487,15498.0
2022-11-02 10:30:00,288.25,288.93,287.61,288.48,11205.0,258.6397,259.2499,258.0655,258.8461,11205.0
2022-11-02 10:35:00,288.38,289.29,287.85,288.72,15068.0,258.7564,259.5729,258.2808,259.0615,15068.0
2022-11-02 10:40:00,289.08,289.44,287.91,288.41,15473.0,259.3845,259.7075,258.3347,258.7833,15473.0
2022-11-02 10:45:00,288.32,289.3,287.9,288.73,13456.0,258.7026,259.5819,258.3257,259.0704,13456.0
2022-11-02 10:50:00,288.73,290.11,288.17,289.5,6383.0,259.0704,260.3087,258.568,259.7613,6383.0
2022-11-02 10:55:00,289.37,290.83,289.09,290.05,13549.0,259.6447,260.9547,259.3935,260.2548,13549.0
2022-11-02 11:00:00,290.37,290.37,288.55,288.78,7108.0,260.542,260.542,258.9089,259.1153,7108.0
2022-11-02 11:05:00,288.44,289.52,288.42,289.51,5471.0,258.8102,259.7793,258.7923,259.7703,5471.0
2022-11-02 11:10:00,289.07,289.46,288.56,288.62,1540.0,259.3755,259.7254,258.9179,258.9717,1540.0
2022-11-02 11:15:00,288.66,288.84,287.91,288.31,11933.0,259.0076,259.1691,258.3347,258.6936,11933.0
2022-11-02 11:20:00,288.03,288.45,287.04,287.65,4673.0,258.4423,258.8192,257.554,258.1014,4673.0
2022-11-02 11:25:00,287.3,287.69,286.63,286.72,4243.0,257.7873,258.1373,257.1862,257.2669,4243.0
2022-11-02 11:30:00,286.73,287.29,286.12,287.29,4934.0,257.2759,257.7784,256.7285,257.7784,4934.0
2022-11-02 11:35:00,287.32,287.51,287.07,287.29,2400.0,257.8053,257.9758,257.581,257.7784,2400.0
2022-11-02 11:40:00,287.29,287.54,286.57,287.54,6597.0,257.7784,258.0027,257.1323,258.0027,6597.0
2022-11-02 11:45:00,287.24,288.29,287.23,288.29,1600.0,257.7335,258.6756,257.7245,258.6756,1600.0
2022-11-02 11:50:00,288.32,288.46,287.77,287.78,1908.0,258.7026,258.8282,258.2091,258.218,1908.0
2022-11-02 11:55:00,287.8,288.08,287.45,287.45,2100.0,258.236,258.4872,257.9219,257.9219,2100.0
2022-11-02 12:00:00,287.46,287.54,286.87,286.87,1800.0,257.9309,258.0027,257.4015,257.4015,1800.0
2022-11-02 12:05:00,287.27,287.44,287.18,287.24,800.0,257.7604,257.913,257.6797,257.7335,800.0
2022-11-02 12:10:00,287.09,287.09,285.19,285.19,9516.0,257.5989,257.5989,255.8941,255.8941,9516.0
2022-11-02 12:15:00,285.17,285.87,284.78,285.24,19991.0,255.8761,256.5042,255.5262,255.9389,19991.0
2022-11-02 12:20:00,285.14,286.02,285.14,286.02,4950.0,255.8492,256.6388,255.8492,256.6388,4950.0
2022-11-02 12:25:00,286.02,288.67,286.02,288.47,7247.0,256.6388,259.0166,256.6388,258.8371,7247.0
2022-11-02 12:30:00,288.29,288.66,287.48,288.66,11036.0,258.6756,259.0076,257.9488,259.0076,11036.0
2022-11-02 12:35:00,288.59,289.0,288.12,288.5,16647.0,258.9448,259.3127,258.5231,258.8641,16647.0
2022-11-02 12:40:00,288.5,291.36,288.5,290.44,24689.0,258.8641,261.4303,258.8641,260.6048,24689.0
2022-11-02 12:45:00,290.46,290.53,289.03,289.82,3073.0,260.6227,260.6855,259.3396,260.0485,3073.0
2022-11-02 12:50:00,290.13,290.27,289.43,290.11,6140.0,260.3266,260.4522,259.6985,260.3087,6140.0
2022-11-02 12:55:00,290.13,290.13,288.54,288.85,4126.0,260.3266,260.3266,258.9,259.1781,4126.0
2022-11-02 13:00:00,288.86,289.19,288.65,289.19,2332.0,259.1871,259.4832,258.9987,259.4832,2332.0
2022-11-02 13:05:00,289.03,289.53,288.77,289.25,4258.0,259.3396,259.7883,259.1063,259.537,4258.0
2022-11-02 13:10:00,289.48,289.89,289.47,289.63,2339.0,259.7434,260.1113,259.7344,259.878,2339.0
2022-11-02 13:15:00,289.55,289.93,289.51,289.89,1885.0,259.8062,260.1472,259.7703,260.1113,1885.0
2022-11-02 13:20:00,289.66,290.38,289.66,290.0,3202.0,259.9049,260.5509,259.9049,260.21,3202.0
2022-11-02 13:25:00,289.86,291.29,289.78,290.89,5374.0,260.0844,261.3675,260.0126,261.0086,5374.0
2022-11-02 13:30:00,290.54,291.69,290.54,291.69,1813.0,260.6945,261.7264,260.6945,261.7264,1813.0
2022-11-02 13:35:00,291.44,291.45,291.02,291.25,4788.0,261.5021,261.511,261.1252,261.3316,4788.0
2022-11-02 13:40:00,291.25,292.28,291.25,292.26,7269.0,261.3316,262.2558,261.3316,262.2378,7269.0
2022-11-02 13:45:00,292.31,292.47,291.88,292.47,5731.0,262.2827,262.4262,261.8969,262.4262,5731.0
2022-11-02 13:50:00,292.46,292.58,291.47,291.61,5702.0,262.4173,262.5249,261.529,261.6546,5702.0
2022-11-02 13:55:00,291.63,291.63,290.61,290.62,3968.0,261.6725,261.6725,260.7573,260.7663,3968.0
2022-11-02 14:00:00,290.55,293.11,290.55,293.04,9644.0,260.7035,263.0005,260.7035,262.9377,9644.0
2022-11-02 14:05:00,293.12,293.94,292.74,293.19,8439.0,263.0095,263.7452,262.6685,263.0723,8439.0
2022-11-02 14:10:00,292.9,293.54,292.59,293.54,21248.0,262.8121,263.3863,262.5339,263.3863,21248.0
2022-11-02 14:15:00,293.63,294.08,293.4,293.92,28908.0,263.4671,263.8709,263.2607,263.7273,28908.0
2022-11-02 14:20:00,294.03,294.03,292.45,292.8,14290.0,263.826,263.826,262.4083,262.7223,14290.0
2022-11-02 14:25:00,292.58,293.94,292.27,293.94,18467.0,262.5249,263.7452,262.2468,263.7452,18467.0
2022-11-02 14:30:00,294.05,294.05,291.8,292.4,10296.0,263.8439,263.8439,261.8251,262.3634,10296.0
2022-11-02 14:35:00,292.4,293.35,289.23,290.21,18281.0,262.3634,263.2159,259.5191,260.3984,18281.0
2022-11-02 14:40:00,290.17,291.8,289.68,291.0,7967.0,260.3625,261.8251,259.9228,261.1073,7967.0
2022-11-02 14:45:00,290.65,290.99,289.18,289.35,6229.0,260.7932,261.0983,259.4742,259.6267,6229.0
2022-11-02 14:50:00,289.28,289.53,286.6,287.0,6200.0,259.5639,259.7883,257.1592,257.5181,6200.0
2022-11-02 14:55:00,287.3,288.15,286.87,288.15,9315.0,257.7873,258.55,257.4015,258.55,9315.0
2022-11-02 15:00:00,287.72,288.29,287.5,288.17,3167.0,258.1642,258.6756,257.9668,258.568,3167.0
2022-11-02 15:05:00,288.03,290.06,288.02,290.06,4967.0,258.4423,260.2638,258.4334,260.2638,4967.0
2022-11-02 15:10:00,289.76,289.76,288.77,288.84,2638.0,259.9946,259.9946,259.1063,259.1691,2638.0
2022-11-02 15:15:00,288.56,288.56,287.25,287.45,9534.0,258.9179,258.9179,257.7425,257.9219,9534.0
2022-11-02 15:20:00,287.42,287.42,286.27,286.56,4609.0,257.895,257.895,256.8631,257.1233,4609.0
2022-11-02 15:25:00,286.42,286.57,285.33,285.66,4141.0,256.9977,257.1323,256.0197,256.3158,4141.0
2022-11-02 15:30:00,285.63,285.68,284.92,284.99,7924.0,256.2889,256.3337,255.6518,255.7146,7924.0
2022-11-02 15:35:00,284.95,285.15,284.18,284.69,13727.0,255.6787,255.8582,254.9878,255.4454,13727.0
2022-11-02 15:40:00,284.79,285.0,284.1,284.55,13242.0,255.5352,255.7236,254.916,255.3198,13242.0
2022-11-02 15:45:00,284.37,284.42,283.57,284.0,15324.0,255.1583,255.2032,254.4405,254.8263,15324.0
2022-11-02 15:50:00,284.03,284.03,282.53,283.16,30300.0,254.8532,254.8532,253.5073,254.0726,30300.0
2022-11-02 15:55:00,283.19,283.8,282.88,282.92,66651.0,254.0995,254.6469,253.8214,253.8573,66651.0
2022-11-03 09:30:00,280.0,280.02,276.56,279.51,28481.0,251.2372,251.2552,248.1506,250.7976,28481.0
2022-11-03 09:35:00,279.38,279.9,277.63,277.84,15240.0,250.6809,251.1475,249.1107,249.2991,15240.0
2022-11-03 09:40:00,277.71,279.2,277.43,277.6,8227.0,249.1825,250.5194,248.9312,249.0838,8227.0
2022-11-03 09:45:00,276.8,277.31,275.42,277.24,20736.0,248.3659,248.8235,247.1277,248.7607,20736.0
2022-11-03 09:50:00,276.91,278.37,276.67,277.68,10221.0,248.4646,249.7747,248.2493,249.1555,10221.0
2022-11-03 09:55:00,277.92,278.8,277.92,277.98,11585.0,249.3709,250.1605,249.3709,249.4247,11585.0
2022-11-03 10:00:00,278.16,280.01,277.91,280.01,18435.0,249.5862,251.2462,249.3619,251.2462,18435.0
2022-11-03 10:05:00,279.42,279.87,278.95,278.95,7411.0,250.7168,251.1206,250.2951,250.2951,7411.0
2022-11-03 10:10:00,278.9,278.9,277.82,277.82,3000.0,250.2502,250.2502,249.2812,249.2812,3000.0
2022-11-03 10:15:00,278.01,278.56,277.5,277.66,5782.0,249.4516,249.9451,248.994,249.1376,5782.0
2022-11-03 10:20:00,277.83,278.37,277.62,278.0,4647.0,249.2901,249.7747,249.1017,249.4427,4647.0
2022-11-03 10:25:00,278.0,279.14,277.68,279.05,2464.0,249.4427,250.4656,249.1555,250.3848,2464.0
2022-11-03 10:30:00,278.92,279.41,278.62,279.1,5187.0,250.2682,250.7078,249.999,250.4297,5187.0
2022-11-03 10:35:00,279.22,279.31,278.67,279.08,5206.0,250.5373,250.6181,250.0438,250.4117,5206.0
2022-11-03 10:40:00,279.15,279.16,278.69,278.93,3161.0,250.4745,250.4835,250.0618,250.2771,3161.0
2022-11-03 10:45:00,279.06,279.89,279.04,279.78,10115.0,250.3938,251.1385,250.3758,251.0398,10115.0
2022-11-03 10:50:00,279.74,279.88,278.88,278.92,3850.0,251.0039,251.1295,250.2323,250.2682,3850.0
2022-11-03 10:55:00,279.1,279.18,278.91,279.11,3263.0,250.4297,250.5015,250.2592,250.4386,3263.0
2022-11-03 11:00:00,279.08,279.52,278.98,279.1,6085.0,250.4117,250.8065,250.322,250.4297,6085.0
2022-11-03 11:05:00,279.17,279.29,278.77,279.13,2704.0,250.4925,250.6002,250.1336,250.4566,2704.0
2022-11-03 11:10:00,279.23,279.35,278.67,278.67,6387.0,250.5463,250.654,250.0438,250.0438,6387.0
2022-11-03 11:15:00,278.86,278.95,277.98,278.05,6106.0,250.2143,250.2951,249.4247,249.4875,6106.0
2022-11-03 11:20:00,278.1,278.72,277.63,278.0,6838.0,249.5324,250.0887,249.1107,249.4427,6838.0
2022-11-03 11:25:00,277.87,278.16,277.59,277.6,4667.0,249.326,249.5862,249.0748,249.0838,4667.0
2022-11-03 11:30:00,277.85,278.32,277.26,277.26,3992.0,249.3081,249.7298,248.7787,248.7787,3992.0
2022-11-03 11:35:00,277.4,277.81,276.98,277.49,14438.0,248.9043,249.2722,248.5274,248.9851,14438.0
2022-11-03 11:40:00,277.63,277.66,276.9,276.97,5143.0,249.1107,249.1376,248.4557,248.5185,5143.0
2022-11-03 11:45:00,277.04,277.37,276.97,277.02,2837.0,248.5813,248.8774,248.5185,248.5633,2837.0
2022-11-03 11:50:00,276.9,276.91,276.18,276.72,5514.0,248.4557,248.4646,247.8096,248.2942,5514.0
2022-11-03 11:55:00,276.7,276.7,276.37,276.5,3393.0,248.2762,248.2762,247.9801,248.0968,3393.0
2022-11-03 12:00:00,276.33,276.73,276.17,276.72,4013.0,247.9442,248.3031,247.8007,248.2942,4013.0
2022-11-03 12:05:00,276.8,277.48,276.8,276.97,4894.0,248.3659,248.9761,248.3659,248.5185,4894.0
2022-11-03 12:10:00,276.97,276.97,276.41,276.55,5956.0,248.5185,248.5185,248.016,248.1416,5956.0
2022-11-03 12:15:00,276.54,276.94,276.39,276.66,6663.0,248.1326,248.4916,247.9981,248.2403,6663.0
2022-11-03 12:20:00,276.8,277.03,276.54,276.72,6414.0,248.3659,248.5723,248.1326,248.2942,6414.0
2022-11-03 12:25:00,276.63,277.21,276.54,276.99,9925.0,248.2134,248.7338,248.1326,248.5364,9925.0
2022-11-03 12:30:00,276.99,277.08,276.64,276.94,7426.0,248.5364,248.6172,248.2224,248.4916,7426.0
2022-11-03 12:35:00,276.79,277.25,276.43,276.89,12567.0,248.357,248.7697,248.0339,248.4467,12567.0
2022-11-03 12:40:00,276.84,277.59,276.72,277.59,8320.0,248.4018,249.0748,248.2942,249.0748,8320.0
2022-11-03 12:45:00,277.58,277.75,277.42,277.42,7393.0,249.0658,249.2183,248.9222,248.9222,7393.0
2022-11-03 12:50:00,277.43,278.41,277.43,278.28,11720.0,248.9312,249.8106,248.9312,249.6939,11720.0
2022-11-03 12:55:00,278.39,278.71,278.28,278.7,6101.0,249.7926,250.0797,249.6939,250.0708,6101.0
2022-11-03 13:00:00,278.85,278.85,278.36,278.36,4894.0,250.2054,250.2054,249.7657,249.7657,4894.0
2022-11-03 13:05:00,278.38,278.89,278.17,278.88,3163.0,249.7836,250.2412,249.5952,250.2323,3163.0
2022-11-03 13:10:00,278.77,278.78,278.25,278.35,2939.0,250.1336,250.1425,249.667,249.7567,2939.0
2022-11-03 13:15:00,278.35,278.36,278.01,278.19,9395.0,249.7567,249.7657,249.4516,249.6131,9395.0
2022-11-03 13:20:00,278.06,278.06,277.47,277.88,4214.0,249.4965,249.4965,248.9671,249.335,4214.0
2022-11-03 13:25:00,277.88,278.44,277.88,278.32,8373.0,249.335,249.8375,249.335,249.7298,8373.0
2022-11-03 13:30:00,278.3,278.36,277.66,277.95,2990.0,249.7118,249.7657,249.1376,249.3978,2990.0
2022-11-03 13:35:00,278.01,278.01,277.25,277.28,6507.0,249.4516,249.4516,248.7697,248.7966,6507.0
2022-11-03 13:40:00,277.12,277.29,276.86,276.93,9333.0,248.6531,248.8056,248.4198,248.4826,9333.0
2022-11-03 13:45:00,276.94,277.27,276.83,276.95,12082.0,248.4916,248.7877,248.3929,248.5005,12082.0
2022-11-03 13:50:00,276.91,277.15,276.8,277.06,6488.0,248.4646,248.68,248.3659,248.5992,6488.0
2022-11-03 13:55:00,277.19,277.3,276.79,276.92,8722.0,248.7159,248.8146,248.357,248.4736,8722.0
2022-11-03 14:00:00,276.99,277.02,276.7,276.91,8153.0,248.5364,248.5633,248.2762,248.4646,8153.0
2022-11-03 14:05:00,276.9,277.09,276.33,276.33,12977.0,248.4557,248.6261,247.9442,247.9442,12977.0
2022-11-03 14:10:00,276.4,276.6,276.08,276.6,16674.0,248.007,248.1865,247.7199,248.1865,16674.0
2022-11-03 14:15:00,276.69,277.39,276.65,277.39,6585.0,248.2672,248.8953,248.2313,248.8953,6585.0
2022-11-03 14:20:00,277.59,278.11,277.42,278.11,8397.0,249.0748,249.5414,248.9222,249.5414,8397.0
2022-11-03 14:25:00,278.24,278.7,278.1,278.7,5943.0,249.658,250.0708,249.5324,250.0708,5943.0
2022-11-03 14:30:00,278.84,279.09,278.57,278.57,6175.0,250.1964,250.4207,249.9541,249.9541,6175.0
2022-11-03 14:35:00,278.66,279.0,278.16,278.49,5973.0,250.0349,250.3399,249.5862,249.8823,5973.0
2022-11-03 14:40:00,278.49,278.57,278.3,278.34,2526.0,249.8823,249.9541,249.7118,249.7477,2526.0
2022-11-03 14:45:00,278.54,278.78,278.33,278.38,3415.0,249.9272,250.1425,249.7388,249.7836,3415.0
2022-11-03 14:50:00,278.18,278.18,277.79,277.9,6328.0,249.6042,249.6042,249.2542,249.3529,6328.0
2022-11-03 14:55:00,277.75,277.93,277.33,277.57,5404.0,249.2183,249.3799,248.8415,249.0568,5404.0
2022-11-03 15:00:00,277.6,277.62,277.12,277.24,3168.0,249.0838,249.1017,248.6531,248.7607,3168.0
2022-11-03 15:05:00,277.24,277.24,276.78,276.78,8103.0,248.7607,248.7607,248.348,248.348,8103.0
2022-11-03 15:10:00,276.62,276.64,276.19,276.19,6720.0,248.2044,248.2224,247.8186,247.8186,6720.0
2022-11-03 15:15:00,276.21,276.51,276.12,276.44,20666.0,247.8365,248.1057,247.7558,248.0429,20666.0
2022-11-03 15:20:00,276.44,276.92,276.43,276.92,19055.0,248.0429,248.4736,248.0339,248.4736,19055.0
2022-11-03 15:25:00,276.86,277.63,276.85,277.57,10364.0,248.4198,249.1107,248.4108,249.0568,10364.0
2022-11-03 15:30:00,277.57,278.34,277.57,278.16,13362.0,249.0568,249.7477,249.0568,249.5862,13362.0
2022-11-03 15:35:00,278.18,278.26,277.34,277.58,24426.0,249.6042,249.676,248.8505,249.0658,24426.0
2022-11-03 15:40:00,277.64,277.78,276.81,276.81,20081.0,249.1196,249.2453,248.3749,248.3749,20081.0
2022-11-03 15:45:00,276.72,276.95,276.62,276.85,15633.0,248.2942,248.5005,248.2044,248.4108,15633.0
2022-11-03 15:50:00,276.9,276.96,276.62,276.71,30661.0,248.4557,248.5095,248.2044,248.2852,30661.0
2022-11-03 15:55:00,276.7,276.76,276.22,276.67,68916.0,248.2762,248.33,247.8455,248.2493,68916.0
2022-11-04 09:30:00,277.18,278.23,276.79,277.65,7981.0,248.7069,249.649,248.357,249.1286,7981.0
2022-11-04 09:35:00,277.28,277.28,276.0,276.08,2409.0,248.7966,248.7966,247.6481,247.7199,2409.0
2022-11-04 09:40:00,276.08,276.24,271.74,271.74,13976.0,247.7199,247.8635,243.8257,243.8257,13976.0
2022-11-04 09:45:00,271.81,273.28,270.86,272.3,24321.0,243.8885,245.2075,243.0361,244.3282,24321.0
2022-11-04 09:50:00,272.13,274.14,271.86,273.84,8100.0,244.1757,245.9792,243.9334,245.71,8100.0
2022-11-04 09:55:00,273.59,274.41,273.59,274.16,5252.0,245.4857,246.2214,245.4857,245.9971,5252.0
2022-11-04 10:00:00,274.24,275.49,274.1,275.32,6692.0,246.0689,247.1905,245.9433,247.038,6692.0
2022-11-04 10:05:00,275.55,275.81,275.37,275.79,3953.0,247.2443,247.4776,247.0828,247.4597,3953.0
2022-11-04 10:10:00,275.64,276.85,275.38,276.61,10977.0,247.3251,248.4108,247.0918,248.1955,10977.0
2022-11-04 10:15:00,276.78,277.09,275.22,275.22,3727.0,248.348,248.6261,246.9482,246.9482,3727.0
2022-11-04 10:20:00,275.22,276.21,275.09,276.19,2826.0,246.9482,247.8365,246.8316,247.8186,2826.0
2022-11-04 10:25:00,276.44,276.72,275.96,275.96,4338.0,248.0429,248.2942,247.6122,247.6122,4338.0
2022-11-04 10:30:00,276.0,276.91,275.91,276.37,3045.0,247.6481,248.4646,247.5674,247.9801,3045.0
2022-11-04 10:35:00,276.39,277.4,276.04,277.06,6412.0,247.9981,248.9043,247.684,248.5992,6412.0
2022-11-04 10:40:00,277.25,277.9,277.1,277.79,2913.0,248.7697,249.3529,248.6351,249.2542,2913.0
2022-11-04 10:45:00,277.83,278.38,277.35,278.1,17502.0,249.2901,249.7836,248.8594,249.5324,17502.0
2022-11-04 10:50:00,278.2,278.2,277.53,277.73,3775.0,249.6221,249.6221,249.0209,249.2004,3775.0
2022-11-04 10:55:00,277.63,278.11,276.46,276.46,4893.0,249.1107,249.5414,248.0609,248.0609,4893.0
2022-11-04 11:00:00,276.61,277.6,276.45,277.07,4512.0,248.1955,249.0838,248.0519,248.6082,4512.0
2022-11-04 11:05:00,276.97,277.09,276.85,276.85,2162.0,248.5185,248.6261,248.4108,248.4108,2162.0
2022-11-04 11:10:00,276.83,276.89,276.28,276.28,4293.0,248.3929,248.4467,247.8994,247.8994,4293.0
2022-11-04 11:15:00,276.22,276.68,276.04,276.13,3493.0,247.8455,248.2583,247.684,247.7648,3493.0
2022-11-04 11:20:00,276.0,276.56,276.0,276.56,3331.0,247.6481,248.1506,247.6481,248.1506,3331.0
2022-11-04 11:25:00,276.51,276.97,275.8,275.81,12460.0,248.1057,248.5185,247.4687,247.4776,12460.0
2022-11-04 11:30:00,276.24,276.71,275.66,275.87,3987.0,247.8635,248.2852,247.343,247.5315,3987.0
2022-11-04 11:35:00,276.06,276.43,275.33,275.48,4640.0,247.702,248.0339,247.0469,247.1815,4640.0
2022-11-04 11:40:00,274.94,275.15,274.67,275.12,4664.0,246.697,246.8854,246.4547,246.8585,4664.0
2022-11-04 11:45:00,274.93,274.93,274.57,274.65,5274.0,246.688,246.688,246.365,246.4368,5274.0
2022-11-04 11:50:00,274.58,274.73,273.87,274.42,6448.0,246.374,246.5086,245.7369,246.2304,6448.0
2022-11-04 11:55:00,274.19,274.51,273.7,273.89,2416.0,246.024,246.3112,245.5844,245.7549,2416.0
2022-11-04 12:00:00,273.75,273.89,273.07,273.19,3115.0,245.6292,245.7549,245.0191,245.1268,3115.0
2022-11-04 12:05:00,273.13,273.72,273.02,273.64,5327.0,245.0729,245.6023,244.9742,245.5305,5327.0
2022-11-04 12:10:00,273.62,273.88,273.37,273.78,5887.0,245.5126,245.7459,245.2883,245.6562,5887.0
2022-11-04 12:15:00,273.82,275.61,273.82,274.92,6002.0,245.6921,247.2982,245.6921,246.6791,6002.0
2022-11-04 12:20:00,274.8,274.87,273.56,273.62,6294.0,246.5714,246.6342,245.4588,245.5126,6294.0
2022-11-04 12:25:00,273.7,274.95,273.7,274.4,5111.0,245.5844,246.706,245.5844,246.2125,5111.0
2022-11-04 12:30:00,274.26,274.74,274.22,274.74,4579.0,246.0869,246.5175,246.051,246.5175,4579.0
2022-11-04 12:35:00,274.65,274.65,273.24,273.29,2715.0,246.4368,246.4368,245.1716,245.2165,2715.0
2022-11-04 12:40:00,273.15,273.88,272.98,273.57,4151.0,245.0909,245.7459,244.9383,245.4677,4151.0
2022-11-04 12:45:00,273.47,273.49,272.88,273.1,4913.0,245.378,245.396,244.8486,245.046,4913.0
2022-11-04 12:50:00,273.27,273.39,272.63,272.63,3855.0,245.1986,245.3062,244.6243,244.6243,3855.0
2022-11-04 12:55:00,272.84,273.01,272.28,272.74,6639.0,244.8127,244.9653,244.3102,244.723,6639.0
2022-11-04 13:00:00,272.49,272.66,272.09,272.64,3381.0,244.4987,244.6512,244.1398,244.6333,3381.0
2022-11-04 13:05:00,272.71,272.88,272.03,272.04,3960.0,244.6961,244.8486,244.0859,244.0949,3960.0
2022-11-04 13:10:00,272.22,273.26,272.22,273.16,9918.0,244.2564,245.1896,244.2564,245.0999,9918.0
2022-11-04 13:15:00,273.32,273.34,272.38,272.74,2541.0,245.2434,245.2614,244.4,244.723,2541.0
2022-11-04 13:20:00,272.86,272.86,272.48,272.63,1300.0,244.8307,244.8307,244.4897,244.6243,1300.0
2022-11-04 13:25:00,272.63,273.23,272.43,273.23,4819.0,244.6243,245.1627,244.4448,245.1627,4819.0
2022-11-04 13:30:00,273.24,274.42,273.23,274.25,8034.0,245.1716,246.2304,245.1627,246.0779,8034.0
2022-11-04 13:35:00,274.37,274.62,273.5,273.58,8918.0,246.1856,246.4099,245.4049,245.4767,8918.0
2022-11-04 13:40:00,273.4,273.67,273.29,273.67,3431.0,245.3152,245.5575,245.2165,245.5575,3431.0
2022-11-04 13:45:00,273.53,273.62,273.27,273.62,2461.0,245.4318,245.5126,245.1986,245.5126,2461.0
2022-11-04 13:50:00,273.63,273.88,273.41,273.86,1825.0,245.5216,245.7459,245.3242,245.7279,1825.0
2022-11-04 13:55:00,273.88,274.17,273.87,274.06,3129.0,245.7459,246.0061,245.7369,245.9074,3129.0
2022-11-04 14:00:00,274.11,274.41,273.96,274.41,2872.0,245.9523,246.2214,245.8177,246.2214,2872.0
2022-11-04 14:05:00,274.29,274.64,273.88,274.55,5262.0,246.1138,246.4278,245.7459,246.3471,5262.0
2022-11-04 14:10:00,274.49,274.61,274.25,274.44,3459.0,246.2932,246.4009,246.0779,246.2484,3459.0
2022-11-04 14:15:00,274.61,275.1,274.37,275.1,3400.0,246.4009,246.8406,246.1856,246.8406,3400.0
2022-11-04 14:20:00,274.88,275.35,274.81,275.3,2798.0,246.6432,247.0649,246.5804,247.02,2798.0
2022-11-04 14:25:00,275.28,275.75,275.13,275.46,3529.0,247.0021,247.4238,246.8675,247.1636,3529.0
2022-11-04 14:30:00,275.5,276.44,275.5,276.14,13635.0,247.1995,248.0429,247.1995,247.7737,13635.0
2022-11-04 14:35:00,276.15,276.33,275.96,276.25,3526.0,247.7827,247.9442,247.6122,247.8724,3526.0
2022-11-04 14:40:00,276.25,276.94,276.09,276.89,4693.0,247.8724,248.4916,247.7289,248.4467,4693.0
2022-11-04 14:45:00,276.88,277.0,276.67,276.74,2720.0,248.4377,248.5454,248.2493,248.3121,2720.0
2022-11-04 14:50:00,276.93,277.22,276.92,277.19,2117.0,248.4826,248.7428,248.4736,248.7159,2117.0
2022-11-04 14:55:00,277.12,277.59,277.06,277.26,3024.0,248.6531,249.0748,248.5992,248.7787,3024.0
2022-11-04 15:00:00,277.34,277.4,276.85,276.85,3934.0,248.8505,248.9043,248.4108,248.4108,3934.0
2022-11-04 15:05:00,276.93,277.11,276.7,277.08,2000.0,248.4826,248.6441,248.2762,248.6172,2000.0
2022-11-04 15:10:00,277.09,277.72,276.97,277.16,9726.0,248.6261,249.1914,248.5185,248.689,9726.0
2022-11-04 15:15:00,277.3,277.35,276.79,276.79,8028.0,248.8146,248.8594,248.357,248.357,8028.0
2022-11-04 15:20:00,276.93,277.02,276.1,276.21,5099.0,248.4826,248.5633,247.7378,247.8365,5099.0
2022-11-04 15:25:00,276.21,276.85,276.1,276.73,6251.0,247.8365,248.4108,247.7378,248.3031,6251.0
2022-11-04 15:30:00,276.67,277.5,276.3,277.49,8180.0,248.2493,248.994,247.9173,248.9851,8180.0
2022-11-04 15:35:00,277.62,277.63,276.99,277.39,8730.0,249.1017,249.1107,248.5364,248.8953,8730.0
2022-11-04 15:40:00,277.29,277.86,277.2,277.86,8590.0,248.8056,249.317,248.7248,249.317,8590.0
2022-11-04 15:45:00,277.62,277.83,277.41,277.49,10090.0,249.1017,249.2901,248.9133,248.9851,10090.0
2022-11-04 15:50:00,277.58,277.58,276.7,276.9,17507.0,249.0658,249.0658,248.2762,248.4557,17507.0
2022-11-04 15:55:00,276.98,278.1,276.92,278.0,40854.0,248.5274,249.5324,248.4736,249.4427,40854.0
2022-11-07 09:30:00,281.46,283.29,280.81,281.74,15559.0,252.5472,254.1893,251.964,252.7985,15559.0
2022-11-07 09:35:00,281.5,281.5,280.63,281.15,2230.0,252.5831,252.5831,251.8025,252.2691,2230.0
2022-11-07 09:40:00,281.54,282.52,281.4,281.41,3496.0,252.619,253.4984,252.4934,252.5024,3496.0
2022-11-07 09:45:00,281.01,281.26,280.53,280.98,4092.0,252.1435,252.3678,251.7128,252.1165,4092.0
2022-11-07 09:50:00,281.53,281.56,280.47,280.47,4066.0,252.6101,252.637,251.6589,251.6589,4066.0
2022-11-07 09:55:00,280.18,280.24,279.35,279.36,1700.0,251.3987,251.4526,250.654,250.663,1700.0
2022-11-07 10:00:00,279.23,279.66,278.74,278.82,4344.0,250.5463,250.9321,250.1067,250.1784,4344.0
2022-11-07 10:05:00,278.82,278.83,277.44,278.09,6947.0,250.1784,250.1874,248.9402,249.5234,6947.0
2022-11-07 10:10:00,278.35,279.07,278.0,278.53,4238.0,249.7567,250.4028,249.4427,249.9182,4238.0
2022-11-07 10:15:00,278.41,278.68,277.69,277.69,3400.0,249.8106,250.0528,249.1645,249.1645,3400.0
2022-11-07 10:20:00,277.81,277.81,275.83,276.62,4224.0,249.2722,249.2722,247.4956,248.2044,4224.0
2022-11-07 10:25:00,276.67,276.92,276.5,276.77,1442.0,248.2493,248.4736,248.0968,248.339,1442.0
2022-11-07 10:30:00,276.74,276.91,276.29,276.71,3053.0,248.3121,248.4646,247.9083,248.2852,3053.0
2022-11-07 10:35:00,276.7,276.9,276.45,276.45,2127.0,248.2762,248.4557,248.0519,248.0519,2127.0
2022-11-07 10:40:00,276.42,276.7,276.0,276.34,2934.0,248.025,248.2762,247.6481,247.9532,2934.0
2022-11-07 10:45:00,276.4,276.66,276.27,276.41,1101.0,248.007,248.2403,247.8904,248.016,1101.0
2022-11-07 10:50:00,276.56,276.86,275.88,275.88,4361.0,248.1506,248.4198,247.5404,247.5404,4361.0
2022-11-07 10:55:00,276.01,276.05,275.16,275.41,1723.0,247.6571,247.693,246.8944,247.1187,1723.0
2022-11-07 11:00:00,275.11,275.41,274.86,275.09,1600.0,246.8495,247.1187,246.6252,246.8316,1600.0
2022-11-07 11:05:00,275.17,275.31,274.63,274.68,4021.0,246.9034,247.029,246.4188,246.4637,4021.0
2022-11-07 11:10:00,274.58,274.99,274.58,274.92,2674.0,246.374,246.7419,246.374,246.6791,2674.0
2022-11-07 11:15:00,275.04,275.3,274.58,274.58,1845.0,246.7867,247.02,246.374,246.374,1845.0
2022-11-07 11:20:00,274.54,275.18,274.48,275.18,3649.0,246.3381,246.9123,246.2843,246.9123,3649.0
2022-11-07 11:25:00,275.25,275.37,274.88,274.99,4243.0,246.9752,247.0828,246.6432,246.7419,4243.0
2022-11-07 11:30:00,274.86,274.86,274.06,274.13,1061.0,246.6252,246.6252,245.9074,245.9702,1061.0
2022-11-07 11:35:00,274.25,274.25,273.34,273.34,4861.0,246.0779,246.0779,245.2614,245.2614,4861.0
2022-11-07 11:40:00,273.28,273.28,272.34,272.35,2315.0,245.2075,245.2075,244.3641,244.3731,2315.0
2022-11-07 11:45:00,272.35,272.71,272.28,272.5,2990.0,244.3731,244.6961,244.3102,244.5077,2990.0
2022-11-07 11:50:00,272.69,272.84,272.61,272.62,2339.0,244.6781,244.8127,244.6064,244.6153,2339.0
2022-11-07 11:55:00,272.44,272.44,272.01,272.13,1832.0,244.4538,244.4538,244.068,244.1757,1832.0
2022-11-07 12:00:00,272.13,272.25,271.8,271.96,2512.0,244.1757,244.2833,243.8796,244.0231,2512.0
2022-11-07 12:05:00,271.89,272.09,271.57,272.09,2803.0,243.9603,244.1398,243.6732,244.1398,2803.0
2022-11-07 12:10:00,271.81,272.21,271.65,271.9,2871.0,243.8885,244.2474,243.745,243.9693,2871.0
2022-11-07 12:15:00,271.5,271.5,271.24,271.24,825.0,243.6104,243.6104,243.3771,243.3771,825.0
2022-11-07 12:20:00,271.0,271.2,270.73,271.18,1867.0,243.1617,243.3412,242.9195,243.3232,1867.0
2022-11-07 12:25:00,271.18,271.64,270.98,271.42,4322.0,243.3232,243.736,243.1438,243.5386,4322.0
2022-11-07 12:30:00,271.25,271.57,271.18,271.43,730.0,243.3861,243.6732,243.3232,243.5476,730.0
2022-11-07 12:35:00,271.41,271.41,270.93,270.93,1464.0,243.5296,243.5296,243.0989,243.0989,1464.0
2022-11-07 12:40:00,271.13,271.46,271.13,271.4,1442.0,243.2784,243.5745,243.2784,243.5206,1442.0
2022-11-07 12:45:00,271.47,271.58,271.36,271.36,7195.0,243.5835,243.6822,243.4848,243.4848,7195.0
2022-11-07 12:50:00,271.36,271.78,271.23,271.49,3180.0,243.4848,243.8616,243.3681,243.6014,3180.0
2022-11-07 12:55:00,271.45,272.4,271.45,272.4,6439.0,243.5655,244.4179,243.5655,244.4179,6439.0
2022-11-07 13:00:00,272.41,272.89,272.41,272.8,1304.0,244.4269,244.8576,244.4269,244.7768,1304.0
2022-11-07 13:05:00,272.71,272.79,272.58,272.69,2898.0,244.6961,244.7679,244.5794,244.6781,2898.0
2022-11-07 13:10:00,272.83,273.3,272.52,272.52,7089.0,244.8038,245.2255,244.5256,244.5256,7089.0
2022-11-07 13:15:00,272.44,272.44,272.11,272.24,1008.0,244.4538,244.4538,244.1577,244.2744,1008.0
2022-11-07 13:20:00,272.1,272.49,272.09,272.2,4163.0,244.1487,244.4987,244.1398,244.2385,4163.0
2022-11-07 13:25:00,272.14,272.85,272.07,272.85,4370.0,244.1846,244.8217,244.1218,244.8217,4370.0
2022-11-07 13:30:00,272.79,273.09,272.29,272.44,4277.0,244.7679,245.037,244.3192,244.4538,4277.0
2022-11-07 13:35:00,272.29,272.61,272.29,272.61,1291.0,244.3192,244.6064,244.3192,244.6064,1291.0
2022-11-07 13:40:00,272.57,273.3,272.55,273.12,4193.0,244.5705,245.2255,244.5525,245.064,4193.0
2022-11-07 13:45:00,273.09,273.69,273.09,273.68,1291.0,245.037,245.5754,245.037,245.5664,1291.0
2022-11-07 13:50:00,273.56,273.73,273.17,273.73,5169.0,245.4588,245.6113,245.1088,245.6113,5169.0
2022-11-07 13:55:00,273.59,273.75,273.41,273.69,6015.0,245.4857,245.6292,245.3242,245.5754,6015.0
2022-11-07 14:00:00,273.88,273.9,273.66,273.66,1841.0,245.7459,245.7638,245.5485,245.5485,1841.0
2022-11-07 14:05:00,273.92,274.1,273.86,273.9,3465.0,245.7818,245.9433,245.7279,245.7638,3465.0
2022-11-07 14:10:00,273.95,274.14,273.77,274.12,1678.0,245.8087,245.9792,245.6472,245.9612,1678.0
2022-11-07 14:15:00,274.37,274.51,274.05,274.34,5254.0,246.1856,246.3112,245.8984,246.1586,5254.0
2022-11-07 14:20:00,274.23,274.41,274.04,274.24,1628.0,246.0599,246.2214,245.8895,246.0689,1628.0
2022-11-07 14:25:00,274.08,274.23,273.92,273.93,4486.0,245.9253,246.0599,245.7818,245.7908,4486.0
2022-11-07 14:30:00,274.11,274.11,273.82,273.82,2944.0,245.9523,245.9523,245.6921,245.6921,2944.0
2022-11-07 14:35:00,273.68,274.03,273.68,274.02,2657.0,245.5664,245.8805,245.5664,245.8715,2657.0
2022-11-07 14:40:00,274.02,274.34,273.99,274.25,9761.0,245.8715,246.1586,245.8446,246.0779,9761.0
2022-11-07 14:45:00,274.25,274.43,274.16,274.41,4523.0,246.0779,246.2394,245.9971,246.2214,4523.0
2022-11-07 14:50:00,274.43,274.93,274.43,274.72,6380.0,246.2394,246.688,246.2394,246.4996,6380.0
2022-11-07 14:55:00,274.77,274.77,273.88,274.26,7496.0,246.5445,246.5445,245.7459,246.0869,7496.0
2022-11-07 15:00:00,274.31,274.46,274.09,274.29,2307.0,246.1317,246.2663,245.9343,246.1138,2307.0
2022-11-07 15:05:00,274.3,274.3,273.93,274.14,2200.0,246.1227,246.1227,245.7908,245.9792,2200.0
2022-11-07 15:10:00,274.17,274.39,274.17,274.31,2256.0,246.0061,246.2035,246.0061,246.1317,2256.0
2022-11-07 15:15:00,274.32,274.54,274.32,274.53,2413.0,246.1407,246.3381,246.1407,246.3291,2413.0
2022-11-07 15:20:00,274.51,274.82,274.42,274.64,5695.0,246.3112,246.5893,246.2304,246.4278,5695.0
2022-11-07 15:25:00,274.75,274.82,274.63,274.75,3221.0,246.5265,246.5893,246.4188,246.5265,3221.0
2022-11-07 15:30:00,274.69,274.82,274.5,274.53,4641.0,246.4727,246.5893,246.3022,246.3291,4641.0
2022-11-07 15:35:00,274.57,274.75,274.45,274.69,4091.0,246.365,246.5265,246.2573,246.4727,4091.0
2022-11-07 15:40:00,274.62,274.71,274.42,274.58,5720.0,246.4099,246.4906,246.2304,246.374,5720.0
2022-11-07 15:45:00,274.53,274.75,274.22,274.57,9466.0,246.3291,246.5265,246.051,246.365,9466.0
2022-11-07 15:50:00,274.69,274.69,274.08,274.27,12576.0,246.4727,246.4727,245.9253,246.0958,12576.0
2022-11-07 15:55:00,274.2,274.45,273.95,274.39,47340.0,246.033,246.2573,245.8087,246.2035,47340.0
2022-11-08 09:30:00,275.81,276.56,275.03,276.17,13622.0,247.4776,248.1506,246.7778,247.8007,13622.0
2022-11-08 09:35:00,276.19,278.18,276.19,277.92,7039.0,247.8186,249.6042,247.8186,249.3709,7039.0
2022-11-08 09:40:00,278.28,278.51,277.63,277.82,4007.0,249.6939,249.9003,249.1107,249.2812,4007.0
2022-11-08 09:45:00,277.87,278.05,276.73,277.29,7524.0,249.326,249.4875,248.3031,248.8056,7524.0
2022-11-08 09:50:00,277.12,278.69,276.59,278.5,3346.0,248.6531,250.0618,248.1775,249.8913,3346.0
2022-11-08 09:55:00,278.51,279.12,278.11,278.27,2571.0,249.9003,250.4476,249.5414,249.6849,2571.0
2022-11-08 10:00:00,277.83,278.88,277.83,278.53,4703.0,249.2901,250.2323,249.2901,249.9182,4703.0
2022-11-08 10:05:00,279.0,279.6,278.72,279.6,3193.0,250.3399,250.8783,250.0887,250.8783,3193.0
2022-11-08 10:10:00,279.47,279.48,278.18,278.18,3210.0,250.7617,250.7706,249.6042,249.6042,3210.0
2022-11-08 10:15:00,278.43,278.64,278.25,278.64,1100.0,249.8285,250.0169,249.667,250.0169,1100.0
2022-11-08 10:20:00,278.54,279.85,278.54,279.5,12536.0,249.9272,251.1026,249.9272,250.7886,12536.0
2022-11-08 10:25:00,279.58,280.77,279.41,280.46,8089.0,250.8604,251.9281,250.7078,251.65,8089.0
2022-11-08 10:30:00,280.65,281.33,280.65,280.94,9001.0,251.8204,252.4306,251.8204,252.0807,9001.0
2022-11-08 10:35:00,280.73,281.73,280.68,281.48,8071.0,251.8922,252.7895,251.8474,252.5652,8071.0
2022-11-08 10:40:00,281.64,281.98,281.34,281.78,5217.0,252.7088,253.0138,252.4396,252.8344,5217.0
2022-11-08 10:45:00,281.9,282.35,281.9,282.32,3925.0,252.942,253.3458,252.942,253.3189,3925.0
2022-11-08 10:50:00,282.44,283.26,282.37,283.2,9923.0,253.4266,254.1623,253.3638,254.1085,9923.0
2022-11-08 10:55:00,283.12,283.52,282.77,283.09,11998.0,254.0367,254.3956,253.7227,254.0098,11998.0
2022-11-08 11:00:00,283.0,283.42,282.77,282.77,7290.0,253.929,254.3059,253.7227,253.7227,7290.0
2022-11-08 11:05:00,283.01,283.22,282.46,282.55,8141.0,253.938,254.1264,253.4445,253.5253,8141.0
2022-11-08 11:10:00,282.64,283.1,282.64,283.04,1961.0,253.606,254.0188,253.606,253.9649,1961.0
2022-11-08 11:15:00,282.78,283.24,282.77,283.11,11608.0,253.7316,254.1444,253.7227,254.0277,11608.0
2022-11-08 11:20:00,283.4,283.91,283.33,283.76,3957.0,254.288,254.7456,254.2251,254.611,3957.0
2022-11-08 11:25:00,283.6,283.71,282.4,283.36,17131.0,254.4674,254.5661,253.3907,254.2521,17131.0
2022-11-08 11:30:00,283.4,284.19,283.35,284.19,3275.0,254.288,254.9968,254.2431,254.9968,3275.0
2022-11-08 11:35:00,284.11,284.63,284.11,284.58,1133.0,254.925,255.3916,254.925,255.3467,1133.0
2022-11-08 11:40:00,284.59,285.0,284.23,284.93,2731.0,255.3557,255.7236,255.0327,255.6608,2731.0
2022-11-08 11:45:00,285.03,285.03,284.68,284.82,2574.0,255.7505,255.7505,255.4365,255.5621,2574.0
2022-11-08 11:50:00,284.8,285.04,284.64,285.04,3986.0,255.5441,255.7595,255.4006,255.7595,3986.0
2022-11-08 11:55:00,285.02,285.31,284.82,285.06,2234.0,255.7415,256.0018,255.5621,255.7774,2234.0
2022-11-08 12:00:00,284.86,285.32,284.78,285.28,2726.0,255.598,256.0107,255.5262,255.9748,2726.0
2022-11-08 12:05:00,285.14,285.25,284.92,285.25,2000.0,255.8492,255.9479,255.6518,255.9479,2000.0
2022-11-08 12:10:00,285.13,285.24,285.04,285.08,7012.0,255.8402,255.9389,255.7595,255.7954,7012.0
2022-11-08 12:15:00,285.08,285.68,284.99,285.41,4577.0,255.7954,256.3337,255.7146,256.0915,4577.0
2022-11-08 12:20:00,285.29,285.85,285.21,285.85,3088.0,255.9838,256.4863,255.912,256.4863,3088.0
2022-11-08 12:25:00,285.89,286.0,285.7,285.92,7000.0,256.5222,256.6209,256.3517,256.5491,7000.0
2022-11-08 12:30:00,285.98,286.4,285.71,286.35,5760.0,256.6029,256.9798,256.3607,256.9349,5760.0
2022-11-08 12:35:00,286.32,286.75,286.22,286.69,5212.0,256.908,257.2938,256.8183,257.24,5212.0
2022-11-08 12:40:00,286.68,286.95,286.55,286.6,5005.0,257.231,257.4733,257.1144,257.1592,5005.0
2022-11-08 12:45:00,286.5,286.53,286.3,286.35,2474.0,257.0695,257.0964,256.8901,256.9349,2474.0
2022-11-08 12:50:00,286.3,286.37,286.07,286.19,7091.0,256.8901,256.9529,256.6837,256.7914,7091.0
2022-11-08 12:55:00,286.19,286.74,286.19,286.74,2490.0,256.7914,257.2849,256.7914,257.2849,2490.0
2022-11-08 13:00:00,287.01,287.54,286.93,287.54,3912.0,257.5271,258.0027,257.4553,258.0027,3912.0
2022-11-08 13:05:00,287.45,287.74,287.39,287.51,4285.0,257.9219,258.1821,257.8681,257.9758,4285.0
2022-11-08 13:10:00,287.62,287.7,287.53,287.62,1800.0,258.0745,258.1462,257.9937,258.0745,1800.0
2022-11-08 13:15:00,287.61,287.61,287.14,287.27,4299.0,258.0655,258.0655,257.6438,257.7604,4299.0
2022-11-08 13:20:00,287.28,287.29,285.67,285.98,8152.0,257.7694,257.7784,256.3248,256.6029,8152.0
2022-11-08 13:25:00,285.82,285.82,284.57,284.71,3515.0,256.4594,256.4594,255.3378,255.4634,3515.0
2022-11-08 13:30:00,284.7,285.08,284.17,285.07,13694.0,255.4544,255.7954,254.9789,255.7864,13694.0
2022-11-08 13:35:00,285.31,285.94,285.3,285.94,4330.0,256.0018,256.567,255.9928,256.567,4330.0
2022-11-08 13:40:00,285.94,286.55,285.94,286.55,5506.0,256.567,257.1144,256.567,257.1144,5506.0
2022-11-08 13:45:00,286.51,286.77,286.05,286.06,5978.0,257.0785,257.3118,256.6657,256.6747,5978.0
2022-11-08 13:50:00,286.06,286.27,285.91,286.0,6210.0,256.6747,256.8631,256.5401,256.6209,6210.0
2022-11-08 13:55:00,286.11,286.13,285.3,285.6,8156.0,256.7196,256.7375,255.9928,256.262,8156.0
2022-11-08 14:00:00,285.56,285.92,285.56,285.86,9603.0,256.2261,256.5491,256.2261,256.4953,9603.0
2022-11-08 14:05:00,285.75,285.89,284.85,284.85,4841.0,256.3966,256.5222,255.589,255.589,4841.0
2022-11-08 14:10:00,284.82,285.67,284.78,285.67,1644.0,255.5621,256.3248,255.5262,256.3248,1644.0
2022-11-08 14:15:00,285.61,285.79,285.38,285.54,5194.0,256.2709,256.4324,256.0646,256.2081,5194.0
2022-11-08 14:20:00,285.56,285.57,284.5,284.57,3533.0,256.2261,256.235,255.275,255.3378,3533.0
2022-11-08 14:25:00,284.53,284.68,284.17,284.18,2724.0,255.3019,255.4365,254.9789,254.9878,2724.0
2022-11-08 14:30:00,284.21,284.34,283.46,283.91,7432.0,255.0147,255.1314,254.3418,254.7456,7432.0
2022-11-08 14:35:00,284.13,284.78,284.11,284.78,4816.0,254.943,255.5262,254.925,255.5262,4816.0
2022-11-08 14:40:00,284.66,285.24,284.6,285.07,6402.0,255.4185,255.9389,255.3647,255.7864,6402.0
2022-11-08 14:45:00,285.06,285.38,284.88,285.13,7761.0,255.7774,256.0646,255.6159,255.8402,7761.0
2022-11-08 14:50:00,285.27,286.13,285.27,285.98,5402.0,255.9659,256.7375,255.9659,256.6029,5402.0
2022-11-08 14:55:00,286.01,286.14,285.75,285.87,4105.0,256.6298,256.7465,256.3966,256.5042,4105.0
2022-11-08 15:00:00,285.69,286.47,285.68,286.4,5101.0,256.3427,257.0426,256.3337,256.9798,5101.0
2022-11-08 15:05:00,286.44,286.44,285.95,285.96,11675.0,257.0157,257.0157,256.576,256.585,11675.0
2022-11-08 15:10:00,285.97,286.03,285.45,285.86,10377.0,256.594,256.6478,256.1274,256.4953,10377.0
2022-11-08 15:15:00,285.76,286.36,285.71,286.26,20603.0,256.4055,256.9439,256.3607,256.8542,20603.0
2022-11-08 15:20:00,286.29,287.38,286.11,287.28,10116.0,256.8811,257.8591,256.7196,257.7694,10116.0
2022-11-08 15:25:00,287.25,287.64,286.92,287.6,9119.0,257.7425,258.0924,257.4464,258.0565,9119.0
2022-11-08 15:30:00,287.41,288.28,287.4,288.01,9871.0,257.886,258.6667,257.8771,258.4244,9871.0
2022-11-08 15:35:00,288.24,288.71,288.11,288.21,13520.0,258.6308,259.0525,258.5141,258.6039,13520.0
2022-11-08 15:40:00,288.19,288.23,287.32,287.88,14794.0,258.5859,258.6218,257.8053,258.3078,14794.0
2022-11-08 15:45:00,288.02,288.47,287.98,288.01,14806.0,258.4334,258.8371,258.3975,258.4244,14806.0
2022-11-08 15:50:00,288.15,288.33,287.3,287.3,28538.0,258.55,258.7115,257.7873,257.7873,28538.0
2022-11-08 15:55:00,287.41,287.63,286.55,286.76,82963.0,257.886,258.0834,257.1144,257.3028,82963.0
2022-11-09 09:30:00,287.94,288.43,286.21,287.94,17769.0,258.3616,258.8013,256.8093,258.3616,17769.0
2022-11-09 09:35:00,288.4,289.06,286.89,287.36,6798.0,258.7743,259.3665,257.4194,257.8412,6798.0
2022-11-09 09:40:00,287.37,288.88,287.37,288.88,3841.0,257.8501,259.205,257.8501,259.205,3841.0
2022-11-09 09:45:00,288.77,289.33,288.23,288.53,7785.0,259.1063,259.6088,258.6218,258.891,7785.0
2022-11-09 09:50:00,288.33,288.99,288.33,288.62,5720.0,258.7115,259.3037,258.7115,258.9717,5720.0
2022-11-09 09:55:00,288.73,288.73,287.66,288.34,7638.0,259.0704,259.0704,258.1104,258.7205,7638.0
2022-11-09 10:00:00,288.23,289.5,288.0,289.5,4332.0,258.6218,259.7613,258.4154,259.7613,4332.0
2022-11-09 10:05:00,289.55,290.22,289.33,290.22,16194.0,259.8062,260.4074,259.6088,260.4074,16194.0
2022-11-09 10:10:00,290.53,291.03,289.92,291.03,6058.0,260.6855,261.1342,260.1382,261.1342,6058.0
2022-11-09 10:15:00,291.03,291.82,291.02,291.11,10865.0,261.1342,261.843,261.1252,261.206,10865.0
2022-11-09 10:20:00,291.18,291.18,290.64,290.78,12048.0,261.2688,261.2688,260.7842,260.9099,12048.0
2022-11-09 10:25:00,290.8,291.3,290.49,291.27,16202.0,260.9278,261.3764,260.6496,261.3495,16202.0
2022-11-09 10:30:00,291.09,291.51,290.69,291.01,20850.0,261.188,261.5649,260.8291,261.1162,20850.0
2022-11-09 10:35:00,290.91,290.91,289.55,289.73,6909.0,261.0265,261.0265,259.8062,259.9677,6909.0
2022-11-09 10:40:00,289.74,289.76,288.37,289.21,6992.0,259.9767,259.9946,258.7474,259.5011,6992.0
2022-11-09 10:45:00,289.28,289.42,288.96,288.96,2695.0,259.5639,259.6896,259.2768,259.2768,2695.0
2022-11-09 10:50:00,288.9,289.28,288.9,289.28,457.0,259.223,259.5639,259.223,259.5639,457.0
2022-11-09 10:55:00,288.96,289.77,288.95,289.77,2609.0,259.2768,260.0036,259.2678,260.0036,2609.0
2022-11-09 11:00:00,289.78,290.04,289.63,289.84,1850.0,260.0126,260.2459,259.878,260.0664,1850.0
2022-11-09 11:05:00,289.5,290.07,289.5,289.96,4314.0,259.7613,260.2728,259.7613,260.1741,4314.0
2022-11-09 11:10:00,289.79,290.29,289.78,290.28,3229.0,260.0215,260.4702,260.0126,260.4612,3229.0
2022-11-09 11:15:00,290.51,291.25,290.51,291.15,3650.0,260.6676,261.3316,260.6676,261.2418,3650.0
2022-11-09 11:20:00,291.27,291.35,290.91,290.92,3499.0,261.3495,261.4213,261.0265,261.0355,3499.0
2022-11-09 11:25:00,291.05,291.81,291.04,291.72,3785.0,261.1521,261.834,261.1431,261.7533,3785.0
2022-11-09 11:30:00,291.54,291.61,290.81,290.81,3601.0,261.5918,261.6546,260.9368,260.9368,3601.0
2022-11-09 11:35:00,291.02,291.08,290.54,291.0,1939.0,261.1252,261.179,260.6945,261.1073,1939.0
2022-11-09 11:40:00,291.03,292.19,291.03,292.19,3671.0,261.1342,262.175,261.1342,262.175,3671.0
2022-11-09 11:45:00,291.94,292.06,291.88,291.88,956.0,261.9507,262.0584,261.8969,261.8969,956.0
2022-11-09 11:50:00,291.89,292.29,291.84,291.84,1743.0,261.9058,262.2647,261.861,261.861,1743.0
2022-11-09 11:55:00,291.72,291.91,291.41,291.66,2295.0,261.7533,261.9238,261.4751,261.6995,2295.0
2022-11-09 12:00:00,291.57,291.57,291.06,291.23,3244.0,261.6187,261.6187,261.1611,261.3136,3244.0
2022-11-09 12:05:00,291.06,291.64,291.06,291.64,2554.0,261.1611,261.6815,261.1611,261.6815,2554.0
2022-11-09 12:10:00,291.62,291.84,291.54,291.54,3509.0,261.6636,261.861,261.5918,261.5918,3509.0
2022-11-09 12:15:00,291.54,291.88,291.37,291.88,3646.0,261.5918,261.8969,261.4392,261.8969,3646.0
2022-11-09 12:20:00,291.9,292.25,291.71,292.23,3031.0,261.9148,262.2288,261.7443,262.2109,3031.0
2022-11-09 12:25:00,292.32,292.63,292.16,292.47,2748.0,262.2917,262.5698,262.1481,262.4262,2748.0
2022-11-09 12:30:00,292.46,292.67,292.22,292.35,1506.0,262.4173,262.6057,262.2019,262.3186,1506.0
2022-11-09 12:35:00,292.35,292.46,292.07,292.09,3318.0,262.3186,262.4173,262.0673,262.0853,3318.0
2022-11-09 12:40:00,292.26,292.4,292.22,292.31,2351.0,262.2378,262.3634,262.2019,262.2827,2351.0
2022-11-09 12:45:00,292.21,292.26,292.03,292.15,1500.0,262.193,262.2378,262.0314,262.1391,1500.0
2022-11-09 12:50:00,292.11,292.43,292.1,292.28,3147.0,262.1032,262.3904,262.0943,262.2558,3147.0
2022-11-09 12:55:00,292.12,292.21,291.84,292.09,2512.0,262.1122,262.193,261.861,262.0853,2512.0
2022-11-09 13:00:00,292.18,292.18,291.18,291.36,3504.0,262.166,262.166,261.2688,261.4303,3504.0
2022-11-09 13:05:00,291.24,291.81,291.24,291.69,2096.0,261.3226,261.834,261.3226,261.7264,2096.0
2022-11-09 13:10:00,291.77,292.38,291.44,292.33,4387.0,261.7982,262.3455,261.5021,262.3006,4387.0
2022-11-09 13:15:00,292.19,292.26,292.02,292.11,1924.0,262.175,262.2378,262.0225,262.1032,1924.0
2022-11-09 13:20:00,292.06,292.21,292.06,292.19,2000.0,262.0584,262.193,262.0584,262.175,2000.0
2022-11-09 13:25:00,292.19,292.38,292.0,292.11,3657.0,262.175,262.3455,262.0045,262.1032,3657.0
2022-11-09 13:30:00,291.94,291.99,291.28,291.67,2465.0,261.9507,261.9956,261.3585,261.7084,2465.0
2022-11-09 13:35:00,291.56,291.67,291.28,291.49,4285.0,261.6097,261.7084,261.3585,261.5469,4285.0
2022-11-09 13:40:00,291.44,291.44,291.03,291.03,2689.0,261.5021,261.5021,261.1342,261.1342,2689.0
2022-11-09 13:45:00,291.05,291.06,290.45,290.7,5231.0,261.1521,261.1611,260.6138,260.8381,5231.0
2022-11-09 13:50:00,290.61,290.61,290.18,290.4,1698.0,260.7573,260.7573,260.3715,260.5689,1698.0
2022-11-09 13:55:00,290.3,291.21,290.15,291.21,8422.0,260.4792,261.2957,260.3446,261.2957,8422.0
2022-11-09 14:00:00,291.27,291.27,290.49,290.53,3774.0,261.3495,261.3495,260.6496,260.6855,3774.0
2022-11-09 14:05:00,290.52,290.96,290.23,290.87,4816.0,260.6766,261.0714,260.4163,260.9906,4816.0
2022-11-09 14:10:00,290.82,290.92,290.38,290.92,2010.0,260.9457,261.0355,260.5509,261.0355,2010.0
2022-11-09 14:15:00,290.99,290.99,290.77,290.8,2567.0,261.0983,261.0983,260.9009,260.9278,2567.0
2022-11-09 14:20:00,290.8,290.8,289.78,289.82,4192.0,260.9278,260.9278,260.0126,260.0485,4192.0
2022-11-09 14:25:00,289.94,289.94,289.72,289.75,2087.0,260.1561,260.1561,259.9587,259.9857,2087.0
2022-11-09 14:30:00,289.44,289.45,288.56,288.87,3345.0,259.7075,259.7165,258.9179,259.1961,3345.0
2022-11-09 14:35:00,288.59,288.68,288.49,288.5,1150.0,258.9448,259.0256,258.8551,258.8641,1150.0
2022-11-09 14:40:00,288.41,288.9,288.22,288.66,9591.0,258.7833,259.223,258.6128,259.0076,9591.0
2022-11-09 14:45:00,288.61,288.97,288.07,288.21,4334.0,258.9628,259.2858,258.4782,258.6039,4334.0
2022-11-09 14:50:00,288.0,288.0,287.3,287.43,2493.0,258.4154,258.4154,257.7873,257.904,2493.0
2022-11-09 14:55:00,287.42,287.78,287.3,287.78,1404.0,257.895,258.218,257.7873,258.218,1404.0
2022-11-09 15:00:00,287.66,288.01,287.66,287.8,3909.0,258.1104,258.4244,258.1104,258.236,3909.0
2022-11-09 15:05:00,287.85,287.92,287.43,287.77,9445.0,258.2808,258.3436,257.904,258.2091,9445.0
2022-11-09 15:10:00,287.66,287.93,287.55,287.6,6016.0,258.1104,258.3526,258.0117,258.0565,6016.0
2022-11-09 15:15:00,287.48,287.89,287.42,287.78,5024.0,257.9488,258.3167,257.895,258.218,5024.0
2022-11-09 15:20:00,287.7,287.77,287.11,287.11,2758.0,258.1462,258.2091,257.6168,257.6168,2758.0
2022-11-09 15:25:00,287.4,287.48,286.98,287.47,3314.0,257.8771,257.9488,257.5002,257.9399,3314.0
2022-11-09 15:30:00,287.35,287.35,286.66,287.31,6991.0,257.8322,257.8322,257.2131,257.7963,6991.0
2022-11-09 15:35:00,287.4,287.4,286.88,286.88,4351.0,257.8771,257.8771,257.4105,257.4105,4351.0
2022-11-09 15:40:00,286.77,286.86,286.56,286.62,4644.0,257.3118,257.3925,257.1233,257.1772,4644.0
2022-11-09 15:45:00,286.69,286.72,285.49,285.55,18230.0,257.24,257.2669,256.1633,256.2171,18230.0
2022-11-09 15:50:00,285.71,286.05,285.23,285.25,29421.0,256.3607,256.6657,255.93,255.9479,29421.0
2022-11-09 15:55:00,285.32,285.39,284.62,284.76,84048.0,256.0107,256.0735,255.3826,255.5083,84048.0
2022-11-10 09:30:00,296.7,298.35,294.75,295.73,22742.0,266.2217,267.7022,264.472,265.3514,22742.0
2022-11-10 09:35:00,296.05,297.72,295.54,296.94,11913.0,265.6385,267.1369,265.1809,266.4371,11913.0
2022-11-10 09:40:00,297.52,298.45,297.08,297.96,8760.0,266.9575,267.792,266.5627,267.3523,8760.0
2022-11-10 09:45:00,298.31,298.63,297.24,297.43,8230.0,267.6663,267.9535,266.7063,266.8767,8230.0
2022-11-10 09:50:00,296.99,297.55,296.28,296.81,13800.0,266.4819,266.9844,265.8449,266.3204,13800.0
2022-11-10 09:55:00,297.27,298.4,296.59,298.4,5104.0,266.7332,267.7471,266.123,267.7471,5104.0
2022-11-10 10:00:00,298.09,298.33,296.39,296.69,6609.0,267.4689,267.6843,265.9436,266.2128,6609.0
2022-11-10 10:05:00,296.85,297.65,296.38,297.61,5073.0,266.3563,267.0741,265.9346,267.0382,5073.0
2022-11-10 10:10:00,297.83,298.0,296.62,297.06,5226.0,267.2356,267.3882,266.1499,266.5447,5226.0
2022-11-10 10:15:00,297.37,297.38,296.7,297.33,2800.0,266.8229,266.8319,266.2217,266.787,2800.0
2022-11-10 10:20:00,297.1,298.28,296.48,298.28,8922.0,266.5806,267.6394,266.0243,267.6394,8922.0
2022-11-10 10:25:00,298.38,298.46,297.0,297.0,24918.0,267.7291,267.8009,266.4909,266.4909,24918.0
2022-11-10 10:30:00,296.97,296.97,295.78,296.46,37792.0,266.464,266.464,265.3962,266.0064,37792.0
2022-11-10 10:35:00,296.26,296.62,295.78,296.62,8447.0,265.8269,266.1499,265.3962,266.1499,8447.0
2022-11-10 10:40:00,296.3,297.26,296.23,297.26,7244.0,265.8628,266.7242,265.8,266.7242,7244.0
2022-11-10 10:45:00,296.81,297.53,296.2,297.53,4838.0,266.3204,266.9665,265.7731,266.9665,4838.0
2022-11-10 10:50:00,297.53,298.42,297.3,298.31,5637.0,266.9665,267.765,266.7601,267.6663,5637.0
2022-11-10 10:55:00,298.47,299.27,298.47,299.14,14415.0,267.8099,268.5277,267.8099,268.4111,14415.0
2022-11-10 11:00:00,299.21,299.35,297.82,298.15,8093.0,268.4739,268.5995,267.2267,267.5228,8093.0
2022-11-10 11:05:00,298.5,298.97,298.17,298.17,8417.0,267.8368,268.2585,267.5407,267.5407,8417.0
2022-11-10 11:10:00,298.0,298.53,297.61,298.53,2203.0,267.3882,267.8637,267.0382,267.8637,2203.0
2022-11-10 11:15:00,298.12,298.23,297.22,298.23,1973.0,267.4959,267.5946,266.6883,267.5946,1973.0
2022-11-10 11:20:00,298.38,299.52,298.3,298.65,7664.0,267.7291,268.752,267.6574,267.9714,7664.0
2022-11-10 11:25:00,298.75,298.99,298.36,298.44,7383.0,268.0611,268.2765,267.7112,267.783,7383.0
2022-11-10 11:30:00,298.43,299.29,298.43,299.21,2141.0,267.774,268.5457,267.774,268.4739,2141.0
2022-11-10 11:35:00,298.98,299.67,298.66,299.62,3610.0,268.2675,268.8866,267.9804,268.8418,3610.0
2022-11-10 11:40:00,299.83,299.83,299.17,299.31,2185.0,269.0302,269.0302,268.438,268.5636,2185.0
2022-11-10 11:45:00,299.36,299.81,299.13,299.63,1600.0,268.6085,269.0123,268.4021,268.8507,1600.0
2022-11-10 11:50:00,299.73,299.75,298.79,298.8,3200.0,268.9405,268.9584,268.097,268.106,3200.0
2022-11-10 11:55:00,299.11,300.5,298.96,300.5,2552.0,268.3842,269.6314,268.2496,269.6314,2552.0
2022-11-10 12:00:00,300.47,301.24,300.45,300.62,5706.0,269.6045,270.2954,269.5865,269.739,5706.0
2022-11-10 12:05:00,300.52,300.87,300.26,300.87,2052.0,269.6493,269.9634,269.416,269.9634,2052.0
2022-11-10 12:10:00,300.94,301.21,300.8,301.21,1445.0,270.0262,270.2684,269.9006,270.2684,1445.0
2022-11-10 12:15:00,301.4,302.7,301.37,302.7,1900.0,270.4389,271.6054,270.412,271.6054,1900.0
2022-11-10 12:20:00,302.68,302.84,302.07,302.51,4715.0,271.5874,271.731,271.0401,271.4349,4715.0
2022-11-10 12:25:00,302.65,302.65,302.06,302.38,3379.0,271.5605,271.5605,271.0311,271.3183,3379.0
2022-11-10 12:30:00,302.22,302.39,301.62,301.88,2473.0,271.1747,271.3272,270.6363,270.8696,2473.0
2022-11-10 12:35:00,302.09,302.09,301.24,301.24,2970.0,271.058,271.058,270.2954,270.2954,2970.0
2022-11-10 12:40:00,301.52,301.69,300.77,301.69,1344.0,270.5466,270.6991,269.8736,270.6991,1344.0
2022-11-10 12:45:00,301.29,301.57,300.22,300.22,3203.0,270.3402,270.5915,269.3801,269.3801,3203.0
2022-11-10 12:50:00,300.69,300.77,300.55,300.75,909.0,269.8019,269.8736,269.6762,269.8557,909.0
2022-11-10 12:55:00,300.61,301.0,300.61,300.84,1352.0,269.7301,270.08,269.7301,269.9364,1352.0
2022-11-10 13:00:00,300.69,300.86,300.18,300.74,3512.0,269.8019,269.9544,269.3442,269.8467,3512.0
2022-11-10 13:05:00,300.99,301.12,300.5,300.56,4127.0,270.071,270.1877,269.6314,269.6852,4127.0
2022-11-10 13:10:00,300.39,300.39,299.6,299.85,3268.0,269.5327,269.5327,268.8238,269.0481,3268.0
2022-11-10 13:15:00,300.0,300.2,299.44,299.65,2945.0,269.1827,269.3622,268.6803,268.8687,2945.0
2022-11-10 13:20:00,299.52,299.8,299.18,299.53,11827.0,268.752,269.0033,268.447,268.761,11827.0
2022-11-10 13:25:00,299.6,299.6,298.98,299.46,2793.0,268.8238,268.8238,268.2675,268.6982,2793.0
2022-11-10 13:30:00,299.64,299.7,298.89,299.69,4336.0,268.8597,268.9136,268.1868,268.9046,4336.0
2022-11-10 13:35:00,299.41,299.42,298.68,298.68,2651.0,268.6533,268.6623,267.9983,267.9983,2651.0
2022-11-10 13:40:00,298.77,299.6,298.77,299.35,18794.0,268.0791,268.8238,268.0791,268.5995,18794.0
2022-11-10 13:45:00,299.35,299.65,299.0,299.31,16716.0,268.5995,268.8687,268.2855,268.5636,16716.0
2022-11-10 13:50:00,299.05,299.05,298.21,298.21,1453.0,268.3303,268.3303,267.5766,267.5766,1453.0
2022-11-10 13:55:00,298.02,298.82,298.0,298.82,13228.0,267.4061,268.1239,267.3882,268.1239,13228.0
2022-11-10 14:00:00,298.81,299.0,298.63,298.88,1684.0,268.115,268.2855,267.9535,268.1778,1684.0
2022-11-10 14:05:00,298.89,299.14,298.72,298.72,1804.0,268.1868,268.4111,268.0342,268.0342,1804.0
2022-11-10 14:10:00,298.86,298.99,298.58,298.58,923.0,268.1598,268.2765,267.9086,267.9086,923.0
2022-11-10 14:15:00,298.81,298.97,298.74,298.97,1503.0,268.115,268.2585,268.0522,268.2585,1503.0
2022-11-10 14:20:00,298.9,298.93,298.66,298.89,1664.0,268.1957,268.2226,267.9804,268.1868,1664.0
2022-11-10 14:25:00,299.3,299.74,299.3,299.64,1202.0,268.5546,268.9494,268.5546,268.8597,1202.0
2022-11-10 14:30:00,299.73,300.19,299.72,300.19,1084.0,268.9405,269.3532,268.9315,269.3532,1084.0
2022-11-10 14:35:00,300.15,300.15,299.74,299.84,1808.0,269.3173,269.3173,268.9494,269.0392,1808.0
2022-11-10 14:40:00,299.62,299.79,299.62,299.79,913.0,268.8418,268.9943,268.8418,268.9943,913.0
2022-11-10 14:45:00,299.86,299.95,299.46,299.5,1487.0,269.0571,269.1379,268.6982,268.7341,1487.0
2022-11-10 14:50:00,299.62,299.93,299.62,299.91,1193.0,268.8418,269.1199,268.8418,269.102,1193.0
2022-11-10 14:55:00,299.96,300.25,299.96,300.06,1617.0,269.1468,269.4071,269.1468,269.2366,1617.0
2022-11-10 15:00:00,299.98,300.43,299.98,300.25,1903.0,269.1648,269.5686,269.1648,269.4071,1903.0
2022-11-10 15:05:00,300.25,300.91,300.25,300.91,1510.0,269.4071,269.9993,269.4071,269.9993,1510.0
2022-11-10 15:10:00,300.98,301.37,300.86,301.3,2281.0,270.0621,270.412,269.9544,270.3492,2281.0
2022-11-10 15:15:00,301.3,301.52,301.12,301.27,10193.0,270.3492,270.5466,270.1877,270.3223,10193.0
2022-11-10 15:20:00,301.45,301.75,301.34,301.75,2365.0,270.4838,270.753,270.3851,270.753,2365.0
2022-11-10 15:25:00,301.66,302.2,301.57,302.09,1800.0,270.6722,271.1567,270.5915,271.058,1800.0
2022-11-10 15:30:00,302.03,302.62,301.96,302.59,2854.0,271.0042,271.5336,270.9414,271.5067,2854.0
2022-11-10 15:35:00,302.7,303.02,302.47,302.93,3530.0,271.6054,271.8925,271.399,271.8118,3530.0
2022-11-10 15:40:00,302.93,303.96,302.78,303.85,4776.0,271.8118,272.7359,271.6772,272.6372,4776.0
2022-11-10 15:45:00,303.75,304.09,303.64,303.94,6743.0,272.5475,272.8526,272.4488,272.718,6743.0
2022-11-10 15:50:00,304.34,304.34,303.64,304.06,11443.0,273.0769,273.0769,272.4488,272.8257,11443.0
2022-11-10 15:55:00,304.06,304.06,302.76,302.98,42516.0,272.8257,272.8257,271.6592,271.8566,42516.0
2022-11-11 09:30:00,303.28,304.33,303.01,303.77,6223.0,272.1258,273.0679,271.8835,272.5655,6223.0
2022-11-11 09:35:00,303.71,303.71,303.21,303.56,1700.0,272.5116,272.5116,272.063,272.377,1700.0
2022-11-11 09:40:00,303.88,303.98,303.42,303.42,608.0,272.6642,272.7539,272.2514,272.2514,608.0
2022-11-11 09:45:00,303.54,304.13,302.55,303.86,1300.0,272.3591,272.8885,271.4708,272.6462,1300.0
2022-11-11 09:50:00,304.3,304.63,303.37,303.73,4018.0,273.041,273.3371,272.2066,272.5296,4018.0
2022-11-11 09:55:00,303.93,304.04,302.24,302.25,726.0,272.709,272.8077,271.1926,271.2016,726.0
2022-11-11 10:00:00,302.68,302.68,300.64,300.69,3153.0,271.5874,271.5874,269.757,269.8019,3153.0
2022-11-11 10:05:00,301.27,301.74,300.64,301.03,3031.0,270.3223,270.744,269.757,270.1069,3031.0
2022-11-11 10:10:00,301.61,302.31,301.41,302.06,3216.0,270.6273,271.2554,270.4479,271.0311,3216.0
2022-11-11 10:15:00,301.98,301.98,301.05,301.85,2300.0,270.9593,270.9593,270.1249,270.8427,2300.0
2022-11-11 10:20:00,301.85,301.85,301.0,301.0,700.0,270.8427,270.8427,270.08,270.08,700.0
2022-11-11 10:25:00,301.64,302.07,301.01,301.22,1500.0,270.6543,271.0401,270.089,270.2774,1500.0
2022-11-11 10:30:00,301.2,301.2,300.33,300.99,601.0,270.2595,270.2595,269.4788,270.071,601.0
2022-11-11 10:35:00,300.78,300.82,300.42,300.56,1595.0,269.8826,269.9185,269.5596,269.6852,1595.0
2022-11-11 10:40:00,300.54,300.71,299.83,300.3,2065.0,269.6673,269.8198,269.0302,269.4519,2065.0
2022-11-11 10:45:00,299.76,300.19,299.35,300.13,3590.0,268.9674,269.3532,268.5995,269.2994,3590.0
2022-11-11 10:50:00,299.49,299.57,298.01,298.37,2967.0,268.7251,268.7969,267.3972,267.7202,2967.0
2022-11-11 10:55:00,298.51,298.59,297.67,298.3,1834.0,267.8458,267.9176,267.0921,267.6574,1834.0
2022-11-11 11:00:00,297.47,297.6,296.9,297.19,2961.0,266.9126,267.0293,266.4012,266.6614,2961.0
2022-11-11 11:05:00,296.9,296.9,295.7,295.7,523.0,266.4012,266.4012,265.3244,265.3244,523.0
2022-11-11 11:10:00,295.99,295.99,295.13,295.84,3300.0,265.5847,265.5847,264.813,265.4501,3300.0
2022-11-11 11:15:00,295.68,295.85,295.04,295.85,2602.0,265.3065,265.459,264.7322,265.459,2602.0
2022-11-11 11:20:00,295.61,296.3,295.03,295.12,12319.0,265.2437,265.8628,264.7233,264.804,12319.0
2022-11-11 11:25:00,295.1,295.27,293.5,293.61,3599.0,264.7861,264.9386,263.3504,263.4491,3599.0
2022-11-11 11:30:00,293.31,293.73,292.96,293.23,2557.0,263.18,263.5568,262.8659,263.1082,2557.0
2022-11-11 11:35:00,293.58,294.07,293.37,293.49,3929.0,263.4222,263.8619,263.2338,263.3415,3929.0
2022-11-11 11:40:00,293.67,294.05,293.67,294.01,1843.0,263.503,263.8439,263.503,263.8081,1843.0
2022-11-11 11:45:00,293.62,295.13,293.45,295.05,12279.0,263.4581,264.813,263.3056,264.7412,12279.0
2022-11-11 11:50:00,295.12,295.24,294.19,294.36,3000.0,264.804,264.9117,263.9696,264.1221,3000.0
2022-11-11 11:55:00,294.33,294.58,293.98,294.33,2400.0,264.0952,264.3195,263.7811,264.0952,2400.0
2022-11-11 12:00:00,294.15,294.6,293.6,293.74,1852.0,263.9337,264.3374,263.4402,263.5658,1852.0
2022-11-11 12:05:00,293.74,294.5,293.56,294.5,2734.0,263.5658,264.2477,263.4043,264.2477,2734.0
2022-11-11 12:10:00,294.48,294.48,293.53,293.65,2199.0,264.2298,264.2298,263.3774,263.485,2199.0
2022-11-11 12:15:00,293.78,294.19,293.78,294.19,2601.0,263.6017,263.9696,263.6017,263.9696,2601.0
2022-11-11 12:20:00,293.81,294.15,293.72,294.15,4184.0,263.6286,263.9337,263.5478,263.9337,4184.0
2022-11-11 12:25:00,294.1,294.11,293.59,293.8,6470.0,263.8888,263.8978,263.4312,263.6196,6470.0
2022-11-11 12:30:00,293.92,294.3,292.67,292.67,5349.0,263.7273,264.0683,262.6057,262.6057,5349.0
2022-11-11 12:35:00,292.72,293.26,292.57,292.86,3230.0,262.6506,263.1351,262.516,262.7762,3230.0
2022-11-11 12:40:00,293.09,293.3,292.78,293.05,1919.0,262.9826,263.171,262.7044,262.9467,1919.0
2022-11-11 12:45:00,293.13,293.83,293.04,293.83,2848.0,263.0184,263.6465,262.9377,263.6465,2848.0
2022-11-11 12:50:00,293.71,294.39,293.53,294.34,3834.0,263.5389,264.149,263.3774,264.1042,3834.0
2022-11-11 12:55:00,294.21,294.89,294.2,294.41,3764.0,263.9875,264.5977,263.9785,264.167,3764.0
2022-11-11 13:00:00,294.6,294.98,294.55,294.7,3428.0,264.3374,264.6784,264.2926,264.4272,3428.0
2022-11-11 13:05:00,294.64,294.76,294.48,294.56,2797.0,264.3733,264.481,264.2298,264.3016,2797.0
2022-11-11 13:10:00,294.54,294.57,294.06,294.27,4588.0,264.2836,264.3105,263.8529,264.0413,4588.0
2022-11-11 13:15:00,294.14,294.2,293.91,294.0,1100.0,263.9247,263.9785,263.7183,263.7991,1100.0
2022-11-11 13:20:00,293.99,294.33,293.86,294.19,2886.0,263.7901,264.0952,263.6735,263.9696,2886.0
2022-11-11 13:25:00,294.04,294.19,293.83,293.96,1000.0,263.835,263.9696,263.6465,263.7632,1000.0
2022-11-11 13:30:00,294.2,294.95,294.2,294.95,3594.0,263.9785,264.6515,263.9785,264.6515,3594.0
2022-11-11 13:35:00,295.0,295.04,294.12,294.24,4380.0,264.6964,264.7322,263.9068,264.0144,4380.0
2022-11-11 13:40:00,294.18,294.39,293.84,293.84,1240.0,263.9606,264.149,263.6555,263.6555,1240.0
2022-11-11 13:45:00,293.92,294.69,293.89,294.69,1602.0,263.7273,264.4182,263.7004,264.4182,1602.0
2022-11-11 13:50:00,295.04,295.21,294.94,295.21,900.0,264.7322,264.8848,264.6425,264.8848,900.0
2022-11-11 13:55:00,295.05,295.37,295.05,295.13,1013.0,264.7412,265.0283,264.7412,264.813,1013.0
2022-11-11 14:00:00,295.22,295.38,294.5,295.23,2254.0,264.8938,265.0373,264.2477,264.9027,2254.0
2022-11-11 14:05:00,295.44,295.44,295.02,295.13,836.0,265.0912,265.0912,264.7143,264.813,836.0
2022-11-11 14:10:00,295.08,295.08,294.76,294.97,1500.0,264.7681,264.7681,264.481,264.6694,1500.0
2022-11-11 14:15:00,295.11,295.37,294.97,295.36,2462.0,264.7951,265.0283,264.6694,265.0194,2462.0
2022-11-11 14:20:00,295.46,295.88,295.45,295.88,4502.0,265.1091,265.486,265.1001,265.486,4502.0
2022-11-11 14:25:00,295.82,296.24,295.82,296.22,2058.0,265.4321,265.809,265.4321,265.791,2058.0
2022-11-11 14:30:00,296.22,296.37,296.16,296.19,2606.0,265.791,265.9256,265.7372,265.7641,2606.0
2022-11-11 14:35:00,296.34,296.48,296.27,296.37,2785.0,265.8987,266.0243,265.8359,265.9256,2785.0
2022-11-11 14:40:00,296.35,296.56,296.32,296.38,4201.0,265.9077,266.0961,265.8808,265.9346,4201.0
2022-11-11 14:45:00,296.37,296.44,295.66,295.89,4297.0,265.9256,265.9884,265.2886,265.4949,4297.0
2022-11-11 14:50:00,295.83,296.44,295.76,296.44,6791.0,265.4411,265.9884,265.3783,265.9884,6791.0
2022-11-11 14:55:00,296.48,296.5,296.3,296.39,3932.0,266.0243,266.0423,265.8628,265.9436,3932.0
2022-11-11 15:00:00,296.36,296.63,296.32,296.43,1930.0,265.9167,266.1589,265.8808,265.9795,1930.0
2022-11-11 15:05:00,296.45,296.52,296.12,296.12,1931.0,265.9974,266.0602,265.7013,265.7013,1931.0
2022-11-11 15:10:00,296.03,296.03,295.55,295.89,1901.0,265.6205,265.6205,265.1899,265.4949,1901.0
2022-11-11 15:15:00,295.54,295.59,295.2,295.53,1757.0,265.1809,265.2257,264.8758,265.1719,1757.0
2022-11-11 15:20:00,295.62,295.73,295.55,295.6,1210.0,265.2527,265.3514,265.1899,265.2347,1210.0
2022-11-11 15:25:00,295.62,296.12,295.62,296.0,2839.0,265.2527,265.7013,265.2527,265.5936,2839.0
2022-11-11 15:30:00,295.93,296.19,295.77,296.07,3748.0,265.5308,265.7641,265.3873,265.6564,3748.0
2022-11-11 15:35:00,296.03,296.04,295.46,295.68,3175.0,265.6205,265.6295,265.1091,265.3065,3175.0
2022-11-11 15:40:00,295.59,295.82,295.47,295.54,2801.0,265.2257,265.4321,265.1181,265.1809,2801.0
2022-11-11 15:45:00,295.65,295.84,295.55,295.72,5917.0,265.2796,265.4501,265.1899,265.3424,5917.0
2022-11-11 15:50:00,295.77,295.77,295.11,295.31,10764.0,265.3873,265.3873,264.7951,264.9745,10764.0
2022-11-11 15:55:00,295.25,295.37,294.83,295.26,24139.0,264.9207,265.0283,264.5438,264.9296,24139.0
2022-11-14 09:30:00,296.0,296.0,294.52,294.56,9131.0,265.5936,265.5936,264.2657,264.3016,9131.0
2022-11-14 09:35:00,294.99,294.99,293.97,294.2,6224.0,264.6874,264.6874,263.7722,263.9785,6224.0
2022-11-14 09:40:00,293.96,294.21,292.56,294.17,5000.0,263.7632,263.9875,262.507,263.9516,5000.0
2022-11-14 09:45:00,293.74,294.88,293.71,294.58,4408.0,263.5658,264.5887,263.5389,264.3195,4408.0
2022-11-14 09:50:00,294.57,294.89,293.74,293.86,2421.0,264.3105,264.5977,263.5658,263.6735,2421.0
2022-11-14 09:55:00,294.26,294.72,294.26,294.72,2582.0,264.0324,264.4451,264.0324,264.4451,2582.0
2022-11-14 10:00:00,295.06,295.48,295.0,295.0,1300.0,264.7502,265.127,264.6964,264.6964,1300.0
2022-11-14 10:05:00,294.99,296.12,294.99,295.64,3090.0,264.6874,265.7013,264.6874,265.2706,3090.0
2022-11-14 10:10:00,295.65,295.85,295.46,295.85,1735.0,265.2796,265.459,265.1091,265.459,1735.0
2022-11-14 10:15:00,296.65,296.65,296.02,296.18,1000.0,266.1769,266.1769,265.6116,265.7551,1000.0
2022-11-14 10:20:00,296.32,296.48,295.74,295.74,2007.0,265.8808,266.0243,265.3603,265.3603,2007.0
2022-11-14 10:25:00,295.72,295.88,295.0,295.13,2059.0,265.3424,265.486,264.6964,264.813,2059.0
2022-11-14 10:30:00,295.13,295.75,294.98,295.75,1858.0,264.813,265.3693,264.6784,265.3693,1858.0
2022-11-14 10:35:00,295.76,295.76,294.95,295.11,2763.0,265.3783,265.3783,264.6515,264.7951,2763.0
2022-11-14 10:40:00,295.09,295.38,294.62,295.34,2839.0,264.7771,265.0373,264.3554,265.0014,2839.0
2022-11-14 10:45:00,295.09,295.09,294.51,294.7,2500.0,264.7771,264.7771,264.2567,264.4272,2500.0
2022-11-14 10:50:00,294.53,294.53,294.01,294.13,2174.0,264.2746,264.2746,263.8081,263.9157,2174.0
2022-11-14 10:55:00,294.13,294.14,293.8,293.8,3700.0,263.9157,263.9247,263.6196,263.6196,3700.0
2022-11-14 11:00:00,293.94,294.34,293.12,293.12,1900.0,263.7452,264.1042,263.0095,263.0095,1900.0
2022-11-14 11:05:00,293.13,293.26,292.77,292.77,2000.0,263.0184,263.1351,262.6954,262.6954,2000.0
2022-11-14 11:10:00,292.7,292.7,291.67,292.11,2441.0,262.6326,262.6326,261.7084,262.1032,2441.0
2022-11-14 11:15:00,292.04,292.16,291.54,291.81,1300.0,262.0404,262.1481,261.5918,261.834,1300.0
2022-11-14 11:20:00,291.85,292.66,291.61,292.46,2957.0,261.8699,262.5967,261.6546,262.4173,2957.0
2022-11-14 11:25:00,292.42,292.52,291.13,291.18,4426.0,262.3814,262.4711,261.2239,261.2688,4426.0
2022-11-14 11:30:00,291.22,292.08,290.99,292.07,4478.0,261.3047,262.0763,261.0983,262.0673,4478.0
2022-11-14 11:35:00,291.88,292.79,291.88,292.55,3529.0,261.8969,262.7134,261.8969,262.498,3529.0
2022-11-14 11:40:00,292.63,292.88,292.39,292.63,2200.0,262.5698,262.7941,262.3545,262.5698,2200.0
2022-11-14 11:45:00,292.79,293.29,292.51,292.51,5360.0,262.7134,263.162,262.4621,262.4621,5360.0
2022-11-14 11:50:00,292.47,292.64,291.9,292.54,2500.0,262.4262,262.5788,261.9148,262.4891,2500.0
2022-11-14 11:55:00,292.52,292.79,292.22,292.62,1744.0,262.4711,262.7134,262.2019,262.5608,1744.0
2022-11-14 12:00:00,292.52,293.0,292.44,292.8,3208.0,262.4711,262.9018,262.3993,262.7223,3208.0
2022-11-14 12:05:00,292.62,292.78,292.26,292.73,2798.0,262.5608,262.7044,262.2378,262.6595,2798.0
2022-11-14 12:10:00,292.7,293.28,292.66,293.13,1991.0,262.6326,263.153,262.5967,263.0184,1991.0
2022-11-14 12:15:00,293.1,293.26,292.92,293.25,1803.0,262.9915,263.1351,262.83,263.1261,1803.0
2022-11-14 12:20:00,293.34,293.34,292.55,292.95,4901.0,263.2069,263.2069,262.498,262.8569,4901.0
2022-11-14 12:25:00,292.84,293.65,292.84,293.34,2117.0,262.7582,263.485,262.7582,263.2069,2117.0
2022-11-14 12:30:00,293.34,293.44,293.17,293.27,1790.0,263.2069,263.2966,263.0543,263.1441,1790.0
2022-11-14 12:35:00,293.38,294.25,293.33,294.25,2200.0,263.2428,264.0234,263.1979,264.0234,2200.0
2022-11-14 12:40:00,294.26,294.27,293.91,294.07,2424.0,264.0324,264.0413,263.7183,263.8619,2424.0
2022-11-14 12:45:00,293.82,294.03,293.49,293.5,5628.0,263.6376,263.826,263.3415,263.3504,5628.0
2022-11-14 12:50:00,293.59,293.59,293.12,293.54,5302.0,263.4312,263.4312,263.0095,263.3863,5302.0
2022-11-14 12:55:00,293.63,294.06,293.58,293.73,1600.0,263.4671,263.8529,263.4222,263.5568,1600.0
2022-11-14 13:00:00,293.73,294.05,293.66,293.97,2200.0,263.5568,263.8439,263.494,263.7722,2200.0
2022-11-14 13:05:00,293.98,294.34,293.79,294.02,2500.0,263.7811,264.1042,263.6107,263.817,2500.0
2022-11-14 13:10:00,293.96,294.63,293.96,294.37,2110.0,263.7632,264.3644,263.7632,264.1311,2110.0
2022-11-14 13:15:00,294.26,294.67,294.01,294.67,1800.0,264.0324,264.4003,263.8081,264.4003,1800.0
2022-11-14 13:20:00,294.77,294.94,294.48,294.76,3688.0,264.49,264.6425,264.2298,264.481,3688.0
2022-11-14 13:25:00,294.72,294.91,294.59,294.59,1300.0,264.4451,264.6156,264.3285,264.3285,1300.0
2022-11-14 13:30:00,294.54,294.82,294.46,294.82,1615.0,264.2836,264.5348,264.2118,264.5348,1615.0
2022-11-14 13:35:00,294.83,295.08,294.45,294.45,3604.0,264.5438,264.7681,264.2029,264.2029,3604.0
2022-11-14 13:40:00,294.51,294.51,294.06,294.25,1640.0,264.2567,264.2567,263.8529,264.0234,1640.0
2022-11-14 13:45:00,294.2,294.29,293.76,293.82,2100.0,263.9785,264.0593,263.5837,263.6376,2100.0
2022-11-14 13:50:00,293.94,293.94,293.46,293.54,4407.0,263.7452,263.7452,263.3146,263.3863,4407.0
2022-11-14 13:55:00,293.37,293.54,293.36,293.51,3682.0,263.2338,263.3863,263.2248,263.3594,3682.0
2022-11-14 14:00:00,293.42,293.42,292.93,292.93,4555.0,263.2787,263.2787,262.839,262.839,4555.0
2022-11-14 14:05:00,293.04,293.04,292.27,292.27,2176.0,262.9377,262.9377,262.2468,262.2468,2176.0
2022-11-14 14:10:00,292.23,292.41,292.13,292.13,2510.0,262.2109,262.3724,262.1212,262.1212,2510.0
2022-11-14 14:15:00,292.37,292.42,292.01,292.29,6590.0,262.3365,262.3814,262.0135,262.2647,6590.0
2022-11-14 14:20:00,292.16,292.48,292.09,292.39,2703.0,262.1481,262.4352,262.0853,262.3545,2703.0
2022-11-14 14:25:00,292.33,292.82,292.12,292.72,3567.0,262.3006,262.7403,262.1122,262.6506,3567.0
2022-11-14 14:30:00,292.58,292.84,292.37,292.47,2419.0,262.5249,262.7582,262.3365,262.4262,2419.0
2022-11-14 14:35:00,292.52,293.12,292.52,293.1,3300.0,262.4711,263.0095,262.4711,262.9915,3300.0
2022-11-14 14:40:00,293.1,293.11,292.76,292.96,3178.0,262.9915,263.0005,262.6865,262.8659,3178.0
2022-11-14 14:45:00,292.94,292.96,292.76,292.86,2200.0,262.848,262.8659,262.6865,262.7762,2200.0
2022-11-14 14:50:00,292.98,293.12,292.61,292.62,3871.0,262.8839,263.0095,262.5519,262.5608,3871.0
2022-11-14 14:55:00,292.73,292.98,292.73,292.98,1962.0,262.6595,262.8839,262.6595,262.8839,1962.0
2022-11-14 15:00:00,292.95,293.18,292.95,293.12,4302.0,262.8569,263.0633,262.8569,263.0095,4302.0
2022-11-14 15:05:00,293.06,293.29,292.83,292.83,4605.0,262.9556,263.162,262.7493,262.7493,4605.0
2022-11-14 15:10:00,292.7,292.73,292.19,292.19,2652.0,262.6326,262.6595,262.175,262.175,2652.0
2022-11-14 15:15:00,292.19,292.67,292.04,292.67,4748.0,262.175,262.6057,262.0404,262.6057,4748.0
2022-11-14 15:20:00,292.65,293.02,292.48,293.02,3511.0,262.5878,262.9197,262.4352,262.9197,3511.0
2022-11-14 15:25:00,292.98,292.98,292.65,292.7,4500.0,262.8839,262.8839,262.5878,262.6326,4500.0
2022-11-14 15:30:00,292.65,292.93,292.5,292.68,3952.0,262.5878,262.839,262.4532,262.6147,3952.0
2022-11-14 15:35:00,292.71,292.76,292.44,292.7,4978.0,262.6416,262.6865,262.3993,262.6326,4978.0
2022-11-14 15:40:00,292.7,292.87,291.88,292.05,5600.0,262.6326,262.7852,261.8969,262.0494,5600.0
2022-11-14 15:45:00,291.96,292.07,291.81,291.95,7934.0,261.9686,262.0673,261.834,261.9597,7934.0
2022-11-14 15:50:00,291.84,291.84,291.2,291.41,13979.0,261.861,261.861,261.2867,261.4751,13979.0
2022-11-14 15:55:00,291.35,291.41,290.59,290.78,36628.0,261.4213,261.4751,260.7394,260.9099,36628.0
2022-11-15 09:30:00,294.1,295.25,293.88,294.34,7574.0,263.8888,264.9207,263.6914,264.1042,7574.0
2022-11-15 09:35:00,294.34,295.86,294.34,294.86,2788.0,264.1042,265.468,264.1042,264.5707,2788.0
2022-11-15 09:40:00,294.51,295.0,294.1,294.1,3100.0,264.2567,264.6964,263.8888,263.8888,3100.0
2022-11-15 09:45:00,294.1,294.13,292.83,293.15,2334.0,263.8888,263.9157,262.7493,263.0364,2334.0
2022-11-15 09:50:00,292.9,293.89,292.89,293.88,2962.0,262.8121,263.7004,262.8031,263.6914,2962.0
2022-11-15 09:55:00,293.73,294.45,293.65,293.92,4048.0,263.5568,264.2029,263.485,263.7273,4048.0
2022-11-15 10:00:00,294.03,294.03,293.03,293.06,3575.0,263.826,263.826,262.9287,262.9556,3575.0
2022-11-15 10:05:00,293.03,293.09,291.59,291.8,4574.0,262.9287,262.9826,261.6366,261.8251,4574.0
2022-11-15 10:10:00,291.97,292.29,291.65,292.29,3043.0,261.9776,262.2647,261.6905,262.2647,3043.0
2022-11-15 10:15:00,292.09,292.67,291.4,291.41,2469.0,262.0853,262.6057,261.4662,261.4751,2469.0
2022-11-15 10:20:00,291.16,292.24,291.15,292.24,1662.0,261.2508,262.2199,261.2418,262.2199,1662.0
2022-11-15 10:25:00,292.46,292.55,291.99,291.99,2214.0,262.4173,262.498,261.9956,261.9956,2214.0
2022-11-15 10:30:00,292.19,292.56,292.02,292.4,991.0,262.175,262.507,262.0225,262.3634,991.0
2022-11-15 10:35:00,292.44,292.49,291.84,292.28,1700.0,262.3993,262.4442,261.861,262.2558,1700.0
2022-11-15 10:40:00,291.89,291.89,291.06,291.06,6131.0,261.9058,261.9058,261.1611,261.1611,6131.0
2022-11-15 10:45:00,290.8,291.03,290.4,290.86,2892.0,260.9278,261.1342,260.5689,260.9816,2892.0
2022-11-15 10:50:00,290.83,290.89,290.29,290.89,1280.0,260.9547,261.0086,260.4702,261.0086,1280.0
2022-11-15 10:55:00,291.01,291.06,290.0,290.0,2541.0,261.1162,261.1611,260.21,260.21,2541.0
2022-11-15 11:00:00,289.81,290.12,289.74,290.12,1083.0,260.0395,260.3176,259.9767,260.3176,1083.0
2022-11-15 11:05:00,290.12,290.34,289.91,290.34,1821.0,260.3176,260.5151,260.1292,260.5151,1821.0
2022-11-15 11:10:00,290.25,290.62,290.02,290.44,1455.0,260.4343,260.7663,260.2279,260.6048,1455.0
2022-11-15 11:15:00,289.94,290.01,289.48,289.77,2602.0,260.1561,260.2189,259.7434,260.0036,2602.0
2022-11-15 11:20:00,289.97,290.69,289.97,290.69,2597.0,260.1831,260.8291,260.1831,260.8291,2597.0
2022-11-15 11:25:00,290.6,290.71,290.34,290.71,2966.0,260.7483,260.847,260.5151,260.847,2966.0
2022-11-15 11:30:00,290.54,290.86,290.51,290.58,10566.0,260.6945,260.9816,260.6676,260.7304,10566.0
2022-11-15 11:35:00,290.39,290.39,289.66,289.72,5587.0,260.5599,260.5599,259.9049,259.9587,5587.0
2022-11-15 11:40:00,289.98,290.56,289.94,290.05,3645.0,260.192,260.7125,260.1561,260.2548,3645.0
2022-11-15 11:45:00,290.11,290.22,289.91,290.22,4021.0,260.3087,260.4074,260.1292,260.4074,4021.0
2022-11-15 11:50:00,290.05,290.11,289.34,289.54,1429.0,260.2548,260.3087,259.6178,259.7972,1429.0
2022-11-15 11:55:00,289.58,289.76,289.08,289.08,1483.0,259.8331,259.9946,259.3845,259.3845,1483.0
2022-11-15 12:00:00,289.16,289.16,288.65,288.85,691.0,259.4563,259.4563,258.9987,259.1781,691.0
2022-11-15 12:05:00,288.81,289.01,288.55,289.01,2300.0,259.1422,259.3217,258.9089,259.3217,2300.0
2022-11-15 12:10:00,288.89,289.12,288.7,288.74,2027.0,259.214,259.4204,259.0435,259.0794,2027.0
2022-11-15 12:15:00,288.74,289.06,288.68,288.88,10751.0,259.0794,259.3665,259.0256,259.205,10751.0
2022-11-15 12:20:00,288.89,289.5,288.82,289.07,2599.0,259.214,259.7613,259.1512,259.3755,2599.0
2022-11-15 12:25:00,289.2,289.24,289.03,289.04,552.0,259.4922,259.528,259.3396,259.3486,552.0
2022-11-15 12:30:00,289.02,289.49,289.02,289.49,1395.0,259.3306,259.7524,259.3306,259.7524,1395.0
2022-11-15 12:35:00,289.48,289.48,289.2,289.33,796.0,259.7434,259.7434,259.4922,259.6088,796.0
2022-11-15 12:40:00,289.29,289.29,288.44,288.7,12175.0,259.5729,259.5729,258.8102,259.0435,12175.0
2022-11-15 12:45:00,288.69,289.06,288.48,289.06,2800.0,259.0345,259.3665,258.8461,259.3665,2800.0
2022-11-15 12:50:00,288.96,289.09,288.67,288.68,1460.0,259.2768,259.3935,259.0166,259.0256,1460.0
2022-11-15 12:55:00,288.31,288.46,288.25,288.46,1404.0,258.6936,258.8282,258.6397,258.8282,1404.0
2022-11-15 13:00:00,288.41,288.97,288.41,288.8,2142.0,258.7833,259.2858,258.7833,259.1332,2142.0
2022-11-15 13:05:00,288.8,288.8,288.33,288.35,1000.0,259.1332,259.1332,258.7115,258.7295,1000.0
2022-11-15 13:10:00,288.27,288.68,288.07,288.68,2203.0,258.6577,259.0256,258.4782,259.0256,2203.0
2022-11-15 13:15:00,288.53,288.63,288.01,288.01,1976.0,258.891,258.9807,258.4244,258.4244,1976.0
2022-11-15 13:20:00,288.0,288.0,287.49,287.78,2216.0,258.4154,258.4154,257.9578,258.218,2216.0
2022-11-15 13:25:00,287.72,287.78,286.68,286.93,4318.0,258.1642,258.218,257.231,257.4553,4318.0
2022-11-15 13:30:00,286.93,287.05,286.51,286.97,2476.0,257.4553,257.563,257.0785,257.4912,2476.0
2022-11-15 13:35:00,286.35,286.94,286.31,286.63,4784.0,256.9349,257.4643,256.899,257.1862,4784.0
2022-11-15 13:40:00,286.72,287.31,286.31,287.07,2475.0,257.2669,257.7963,256.899,257.581,2475.0
2022-11-15 13:45:00,287.05,287.37,286.64,286.69,20735.0,257.563,257.8501,257.1951,257.24,20735.0
2022-11-15 13:50:00,286.69,287.05,286.56,286.88,7402.0,257.24,257.563,257.1233,257.4105,7402.0
2022-11-15 13:55:00,286.88,287.32,286.67,287.26,10655.0,257.4105,257.8053,257.222,257.7514,10655.0
2022-11-15 14:00:00,287.42,287.83,286.65,286.76,4202.0,257.895,258.2629,257.2041,257.3028,4202.0
2022-11-15 14:05:00,286.85,287.71,286.84,287.71,3065.0,257.3836,258.1552,257.3746,258.1552,3065.0
2022-11-15 14:10:00,287.8,288.3,287.44,287.74,11958.0,258.236,258.6846,257.913,258.1821,11958.0
2022-11-15 14:15:00,287.33,288.42,287.3,288.42,4000.0,257.8142,258.7923,257.7873,258.7923,4000.0
2022-11-15 14:20:00,288.44,289.08,288.44,289.08,1100.0,258.8102,259.3845,258.8102,259.3845,1100.0
2022-11-15 14:25:00,289.09,289.15,288.76,288.85,2494.0,259.3935,259.4473,259.0974,259.1781,2494.0
2022-11-15 14:30:00,288.85,288.93,288.38,288.38,1607.0,259.1781,259.2499,258.7564,258.7564,1607.0
2022-11-15 14:35:00,288.34,288.92,288.34,288.65,1900.0,258.7205,259.2409,258.7205,258.9987,1900.0
2022-11-15 14:40:00,288.85,289.09,288.46,288.46,3800.0,259.1781,259.3935,258.8282,258.8282,3800.0
2022-11-15 14:45:00,288.59,288.59,288.19,288.22,900.0,258.9448,258.9448,258.5859,258.6128,900.0
2022-11-15 14:50:00,288.34,288.46,288.16,288.44,1783.0,258.7205,258.8282,258.559,258.8102,1783.0
2022-11-15 14:55:00,288.94,289.12,288.82,288.92,3546.0,259.2589,259.4204,259.1512,259.2409,3546.0
2022-11-15 15:00:00,288.93,289.42,288.89,289.17,3755.0,259.2499,259.6896,259.214,259.4652,3755.0
2022-11-15 15:05:00,289.06,289.06,288.42,288.47,1251.0,259.3665,259.3665,258.7923,258.8371,1251.0
2022-11-15 15:10:00,288.57,288.61,288.1,288.1,2452.0,258.9269,258.9628,258.5052,258.5052,2452.0
2022-11-15 15:15:00,288.07,288.51,288.07,288.36,3442.0,258.4782,258.873,258.4782,258.7384,3442.0
2022-11-15 15:20:00,288.2,288.47,288.13,288.37,2074.0,258.5949,258.8371,258.5321,258.7474,2074.0
2022-11-15 15:25:00,288.38,288.58,288.22,288.29,3658.0,258.7564,258.9358,258.6128,258.6756,3658.0
2022-11-15 15:30:00,288.29,288.3,287.65,287.98,14092.0,258.6756,258.6846,258.1014,258.3975,14092.0
2022-11-15 15:35:00,288.03,288.95,288.02,288.93,11418.0,258.4423,259.2678,258.4334,259.2499,11418.0
2022-11-15 15:40:00,288.96,289.58,288.95,289.57,3028.0,259.2768,259.8331,259.2678,259.8241,3028.0
2022-11-15 15:45:00,289.57,289.87,289.4,289.63,7705.0,259.8241,260.0933,259.6716,259.878,7705.0
2022-11-15 15:50:00,289.55,289.55,288.89,289.32,9534.0,259.8062,259.8062,259.214,259.5998,9534.0
2022-11-15 15:55:00,289.27,289.37,288.86,289.25,28760.0,259.555,259.6447,259.1871,259.537,28760.0
2022-11-16 09:30:00,289.77,292.83,289.42,292.82,6221.0,260.0036,262.7493,259.6896,262.7403,6221.0
2022-11-16 09:35:00,292.33,292.8,292.03,292.53,2587.0,262.3006,262.7223,262.0314,262.4801,2587.0
2022-11-16 09:40:00,292.54,293.38,291.88,292.94,3000.0,262.4891,263.2428,261.8969,262.848,3000.0
2022-11-16 09:45:00,292.29,292.66,292.13,292.6,2000.0,262.2647,262.5967,262.1212,262.5429,2000.0
2022-11-16 09:50:00,292.84,293.05,292.03,292.42,2602.0,262.7582,262.9467,262.0314,262.3814,2602.0
2022-11-16 09:55:00,292.49,292.49,291.92,292.13,2200.0,262.4442,262.4442,261.9327,262.1212,2200.0
2022-11-16 10:00:00,292.31,293.34,292.04,293.05,2551.0,262.2827,263.2069,262.0404,262.9467,2551.0
2022-11-16 10:05:00,293.24,293.24,292.27,292.44,1332.0,263.1171,263.1171,262.2468,262.3993,1332.0
2022-11-16 10:10:00,292.61,293.64,292.42,293.3,2496.0,262.5519,263.4761,262.3814,263.171,2496.0
2022-11-16 10:15:00,292.79,293.6,292.79,293.51,5223.0,262.7134,263.4402,262.7134,263.3594,5223.0
2022-11-16 10:20:00,293.45,294.01,293.45,293.85,4024.0,263.3056,263.8081,263.3056,263.6645,4024.0
2022-11-16 10:25:00,293.68,294.2,293.68,293.81,700.0,263.512,263.9785,263.512,263.6286,700.0
2022-11-16 10:30:00,293.87,293.97,293.64,293.67,1304.0,263.6824,263.7722,263.4761,263.503,1304.0
2022-11-16 10:35:00,293.52,293.52,292.63,292.63,800.0,263.3684,263.3684,262.5698,262.5698,800.0
2022-11-16 10:40:00,292.84,293.18,292.55,292.7,1223.0,262.7582,263.0633,262.498,262.6326,1223.0
2022-11-16 10:45:00,292.41,293.16,292.4,293.16,1086.0,262.3724,263.0454,262.3634,263.0454,1086.0
2022-11-16 10:50:00,292.77,293.1,292.51,292.74,913.0,262.6954,262.9915,262.4621,262.6685,913.0
2022-11-16 10:55:00,292.61,292.9,292.56,292.56,1301.0,262.5519,262.8121,262.507,262.507,1301.0
2022-11-16 11:00:00,292.88,292.89,292.42,292.63,4644.0,262.7941,262.8031,262.3814,262.5698,4644.0
2022-11-16 11:05:00,292.69,293.2,292.46,293.11,1267.0,262.6236,263.0813,262.4173,263.0005,1267.0
2022-11-16 11:10:00,292.94,293.24,292.94,293.24,304.0,262.848,263.1171,262.848,263.1171,304.0
2022-11-16 11:15:00,293.49,293.54,293.11,293.2,1798.0,263.3415,263.3863,263.0005,263.0813,1798.0
2022-11-16 11:20:00,293.51,293.51,293.17,293.23,665.0,263.3594,263.3594,263.0543,263.1082,665.0
2022-11-16 11:25:00,293.23,293.98,293.23,293.65,2981.0,263.1082,263.7811,263.1082,263.485,2981.0
2022-11-16 11:30:00,293.72,294.48,293.55,294.18,4624.0,263.5478,264.2298,263.3953,263.9606,4624.0
2022-11-16 11:35:00,294.14,294.78,294.14,294.71,1409.0,263.9247,264.499,263.9247,264.4361,1409.0
2022-11-16 11:40:00,294.71,295.22,294.67,295.22,7879.0,264.4361,264.8938,264.4003,264.8938,7879.0
2022-11-16 11:45:00,295.48,295.7,295.13,295.13,2300.0,265.127,265.3244,264.813,264.813,2300.0
2022-11-16 11:50:00,295.07,295.23,295.07,295.2,406.0,264.7592,264.9027,264.7592,264.8758,406.0
2022-11-16 11:55:00,295.04,295.33,294.82,294.82,3000.0,264.7322,264.9925,264.5348,264.5348,3000.0
2022-11-16 12:00:00,294.56,294.76,294.56,294.76,800.0,264.3016,264.481,264.3016,264.481,800.0
2022-11-16 12:05:00,294.89,295.12,294.52,295.12,4500.0,264.5977,264.804,264.2657,264.804,4500.0
2022-11-16 12:10:00,295.16,295.16,294.15,294.25,3032.0,264.8399,264.8399,263.9337,264.0234,3032.0
2022-11-16 12:15:00,294.39,294.84,294.38,294.69,2423.0,264.149,264.5528,264.14,264.4182,2423.0
2022-11-16 12:20:00,294.85,295.11,294.77,294.9,2021.0,264.5618,264.7951,264.49,264.6066,2021.0
2022-11-16 12:25:00,295.2,295.43,295.03,295.03,1891.0,264.8758,265.0822,264.7233,264.7233,1891.0
2022-11-16 12:30:00,295.06,295.14,295.06,295.14,370.0,264.7502,264.822,264.7502,264.822,370.0
2022-11-16 12:35:00,295.25,295.49,295.14,295.36,1680.0,264.9207,265.136,264.822,265.0194,1680.0
2022-11-16 12:40:00,295.35,295.85,295.35,295.85,3126.0,265.0104,265.459,265.0104,265.459,3126.0
2022-11-16 12:45:00,296.0,296.57,295.99,296.12,8495.0,265.5936,266.1051,265.5847,265.7013,8495.0
2022-11-16 12:50:00,295.88,296.0,295.62,295.62,2592.0,265.486,265.5936,265.2527,265.2527,2592.0
2022-11-16 12:55:00,295.57,295.74,295.51,295.55,1662.0,265.2078,265.3603,265.154,265.1899,1662.0
2022-11-16 13:00:00,295.55,295.65,295.42,295.58,1609.0,265.1899,265.2796,265.0732,265.2168,1609.0
2022-11-16 13:05:00,295.7,295.7,295.45,295.59,1105.0,265.3244,265.3244,265.1001,265.2257,1105.0
2022-11-16 13:10:00,295.67,295.89,295.17,295.26,3400.0,265.2975,265.4949,264.8489,264.9296,3400.0
2022-11-16 13:15:00,295.35,295.65,295.23,295.53,1208.0,265.0104,265.2796,264.9027,265.1719,1208.0
2022-11-16 13:20:00,295.41,295.45,295.01,295.01,1500.0,265.0642,265.1001,264.7053,264.7053,1500.0
2022-11-16 13:25:00,294.87,295.06,294.64,294.64,2004.0,264.5797,264.7502,264.3733,264.3733,2004.0
2022-11-16 13:30:00,294.53,294.64,293.88,293.91,865.0,264.2746,264.3733,263.6914,263.7183,865.0
2022-11-16 13:35:00,293.88,294.23,293.67,293.96,4842.0,263.6914,264.0055,263.503,263.7632,4842.0
2022-11-16 13:40:00,293.99,294.32,293.97,294.17,3343.0,263.7901,264.0862,263.7722,263.9516,3343.0
2022-11-16 13:45:00,294.14,294.42,293.65,293.65,5700.0,263.9247,264.1759,263.485,263.485,5700.0
2022-11-16 13:50:00,293.7,293.7,293.48,293.56,509.0,263.5299,263.5299,263.3325,263.4043,509.0
2022-11-16 13:55:00,293.35,293.45,293.08,293.08,400.0,263.2159,263.3056,262.9736,262.9736,400.0
2022-11-16 14:00:00,293.09,293.26,292.87,292.9,3418.0,262.9826,263.1351,262.7852,262.8121,3418.0
2022-11-16 14:05:00,292.53,292.53,292.44,292.44,300.0,262.4801,262.4801,262.3993,262.3993,300.0
2022-11-16 14:10:00,292.31,292.33,291.92,291.92,3200.0,262.2827,262.3006,261.9327,261.9327,3200.0
2022-11-16 14:15:00,291.8,291.8,291.66,291.67,263.0,261.8251,261.8251,261.6995,261.7084,263.0
2022-11-16 14:20:00,291.86,292.11,291.61,291.62,1991.0,261.8789,262.1032,261.6546,261.6636,1991.0
2022-11-16 14:25:00,291.6,291.92,291.52,291.64,2560.0,261.6456,261.9327,261.5738,261.6815,2560.0
2022-11-16 14:30:00,291.62,291.62,291.28,291.33,2082.0,261.6636,261.6636,261.3585,261.4034,2082.0
2022-11-16 14:35:00,291.58,292.18,291.46,292.04,2055.0,261.6277,262.166,261.52,262.0404,2055.0
2022-11-16 14:40:00,292.04,292.06,291.78,291.79,1495.0,262.0404,262.0584,261.8071,261.8161,1495.0
2022-11-16 14:45:00,291.77,291.83,291.69,291.75,1514.0,261.7982,261.852,261.7264,261.7802,1514.0
2022-11-16 14:50:00,291.91,292.25,291.85,291.88,2188.0,261.9238,262.2288,261.8699,261.8969,2188.0
2022-11-16 14:55:00,291.99,292.38,291.92,292.01,11944.0,261.9956,262.3455,261.9327,262.0135,11944.0
2022-11-16 15:00:00,292.08,292.08,291.78,291.8,1206.0,262.0763,262.0763,261.8071,261.8251,1206.0
2022-11-16 15:05:00,291.68,291.68,291.17,291.18,3745.0,261.7174,261.7174,261.2598,261.2688,3745.0
2022-11-16 15:10:00,291.21,291.32,290.69,290.78,6362.0,261.2957,261.3944,260.8291,260.9099,6362.0
2022-11-16 15:15:00,290.77,290.93,290.46,290.46,5044.0,260.9009,261.0444,260.6227,260.6227,5044.0
2022-11-16 15:20:00,290.49,291.51,290.47,291.46,5484.0,260.6496,261.5649,260.6317,261.52,5484.0
2022-11-16 15:25:00,291.6,291.72,291.27,291.7,4413.0,261.6456,261.7533,261.3495,261.7353,4413.0
2022-11-16 15:30:00,291.8,291.97,291.51,291.51,5629.0,261.8251,261.9776,261.5649,261.5649,5629.0
2022-11-16 15:35:00,291.43,292.05,291.39,291.94,5073.0,261.4931,262.0494,261.4572,261.9507,5073.0
2022-11-16 15:40:00,292.02,292.82,292.02,292.81,6702.0,262.0225,262.7403,262.0225,262.7313,6702.0
2022-11-16 15:45:00,292.74,292.82,292.4,292.71,8502.0,262.6685,262.7403,262.3634,262.6416,8502.0
2022-11-16 15:50:00,292.68,292.75,292.12,292.19,19018.0,262.6147,262.6775,262.1122,262.175,19018.0
2022-11-16 15:55:00,292.09,292.09,290.74,291.06,68518.0,262.0853,262.0853,260.874,261.1611,68518.0
2022-11-17 09:30:00,287.31,290.0,287.07,287.07,9611.0,257.7963,260.21,257.581,257.581,9611.0
2022-11-17 09:35:00,287.11,288.49,287.11,288.39,1316.0,257.6168,258.8551,257.6168,258.7654,1316.0
2022-11-17 09:40:00,287.73,289.57,287.73,289.57,1397.0,258.1732,259.8241,258.1732,259.8241,1397.0
2022-11-17 09:45:00,289.32,289.63,288.65,288.65,2400.0,259.5998,259.878,258.9987,258.9987,2400.0
2022-11-17 09:50:00,288.82,288.82,288.24,288.62,1200.0,259.1512,259.1512,258.6308,258.9717,1200.0
2022-11-17 09:55:00,288.61,288.61,288.0,288.2,1800.0,258.9628,258.9628,258.4154,258.5949,1800.0
2022-11-17 10:00:00,288.13,288.54,287.79,288.26,2400.0,258.5321,258.9,258.227,258.6487,2400.0
2022-11-17 10:05:00,288.62,289.07,288.55,288.72,1180.0,258.9717,259.3755,258.9089,259.0615,1180.0
2022-11-17 10:10:00,288.44,288.64,288.15,288.5,2636.0,258.8102,258.9897,258.55,258.8641,2636.0
2022-11-17 10:15:00,288.33,288.55,288.33,288.4,1000.0,258.7115,258.9089,258.7115,258.7743,1000.0
2022-11-17 10:20:00,288.67,288.94,288.66,288.94,1352.0,259.0166,259.2589,259.0076,259.2589,1352.0
2022-11-17 10:25:00,289.51,289.69,289.22,289.22,1927.0,259.7703,259.9318,259.5101,259.5101,1927.0
2022-11-17 10:30:00,289.75,289.75,289.22,289.22,1900.0,259.9857,259.9857,259.5101,259.5101,1900.0
2022-11-17 10:35:00,289.44,290.26,289.44,290.03,1564.0,259.7075,260.4433,259.7075,260.2369,1564.0
2022-11-17 10:40:00,290.18,290.18,289.65,289.65,3385.0,260.3715,260.3715,259.8959,259.8959,3385.0
2022-11-17 10:45:00,289.82,290.01,288.89,289.16,3761.0,260.0485,260.2189,259.214,259.4563,3761.0
2022-11-17 10:50:00,289.39,289.72,289.24,289.56,2082.0,259.6626,259.9587,259.528,259.8152,2082.0
2022-11-17 10:55:00,289.43,289.53,289.02,289.47,1400.0,259.6985,259.7883,259.3306,259.7344,1400.0
2022-11-17 11:00:00,289.35,289.58,289.01,289.58,2501.0,259.6267,259.8331,259.3217,259.8331,2501.0
2022-11-17 11:05:00,289.6,290.26,289.59,289.84,6347.0,259.8511,260.4433,259.8421,260.0664,6347.0
2022-11-17 11:10:00,289.88,289.99,289.83,289.99,1372.0,260.1023,260.201,260.0574,260.201,1372.0
2022-11-17 11:15:00,290.01,290.01,289.46,289.5,1287.0,260.2189,260.2189,259.7254,259.7613,1287.0
2022-11-17 11:20:00,289.63,290.03,289.62,290.03,6264.0,259.878,260.2369,259.869,260.2369,6264.0
2022-11-17 11:25:00,290.25,290.82,290.25,290.81,2016.0,260.4343,260.9457,260.4343,260.9368,2016.0
2022-11-17 11:30:00,290.92,291.45,290.84,291.28,4654.0,261.0355,261.511,260.9637,261.3585,4654.0
2022-11-17 11:35:00,291.22,291.43,291.09,291.11,3236.0,261.3047,261.4931,261.188,261.206,3236.0
2022-11-17 11:40:00,291.0,291.1,290.87,290.9,1598.0,261.1073,261.197,260.9906,261.0175,1598.0
2022-11-17 11:45:00,291.07,291.1,290.64,290.64,2200.0,261.1701,261.197,260.7842,260.7842,2200.0
2022-11-17 11:50:00,290.56,290.56,290.44,290.44,300.0,260.7125,260.7125,260.6048,260.6048,300.0
2022-11-17 11:55:00,290.62,291.23,290.62,291.23,900.0,260.7663,261.3136,260.7663,261.3136,900.0
2022-11-17 12:00:00,291.35,291.58,291.35,291.57,911.0,261.4213,261.6277,261.4213,261.6187,911.0
2022-11-17 12:05:00,291.76,291.76,290.72,290.92,1041.0,261.7892,261.7892,260.856,261.0355,1041.0
2022-11-17 12:10:00,290.98,290.98,290.1,290.15,762.0,261.0893,261.0893,260.2997,260.3446,762.0
2022-11-17 12:15:00,290.02,290.31,290.0,290.0,5252.0,260.2279,260.4881,260.21,260.21,5252.0
2022-11-17 12:20:00,290.07,290.14,289.97,290.14,400.0,260.2728,260.3356,260.1831,260.3356,400.0
2022-11-17 12:25:00,290.05,290.9,290.05,290.7,1986.0,260.2548,261.0175,260.2548,260.8381,1986.0
2022-11-17 12:30:00,290.65,290.78,290.17,290.17,2200.0,260.7932,260.9099,260.3625,260.3625,2200.0
2022-11-17 12:35:00,290.47,290.86,290.46,290.86,1205.0,260.6317,260.9816,260.6227,260.9816,1205.0
2022-11-17 12:40:00,290.77,290.91,290.76,290.78,2458.0,260.9009,261.0265,260.8919,260.9099,2458.0
2022-11-17 12:45:00,291.2,291.38,290.95,290.96,1100.0,261.2867,261.4482,261.0624,261.0714,1100.0
2022-11-17 12:50:00,291.11,291.43,291.11,291.28,1076.0,261.206,261.4931,261.206,261.3585,1076.0
2022-11-17 12:55:00,291.26,291.27,291.18,291.2,860.0,261.3405,261.3495,261.2688,261.2867,860.0
2022-11-17 13:00:00,291.22,291.22,291.06,291.06,400.0,261.3047,261.3047,261.1611,261.1611,400.0
2022-11-17 13:05:00,291.06,291.13,290.87,290.87,1200.0,261.1611,261.2239,260.9906,260.9906,1200.0
2022-11-17 13:10:00,290.89,291.28,290.89,291.27,1308.0,261.0086,261.3585,261.0086,261.3495,1308.0
2022-11-17 13:15:00,291.35,291.57,291.35,291.57,400.0,261.4213,261.6187,261.4213,261.6187,400.0
2022-11-17 13:20:00,291.87,291.87,291.63,291.71,1435.0,261.8879,261.8879,261.6725,261.7443,1435.0
2022-11-17 13:25:00,291.84,292.37,291.73,292.37,813.0,261.861,262.3365,261.7623,262.3365,813.0
2022-11-17 13:30:00,292.37,292.37,292.2,292.2,793.0,262.3365,262.3365,262.184,262.184,793.0
2022-11-17 13:35:00,292.29,292.44,292.29,292.44,400.0,262.2647,262.3993,262.2647,262.3993,400.0
2022-11-17 13:40:00,292.37,292.45,292.19,292.19,1150.0,262.3365,262.4083,262.175,262.175,1150.0
2022-11-17 13:45:00,292.06,292.06,292.06,292.06,100.0,262.0584,262.0584,262.0584,262.0584,100.0
2022-11-17 13:50:00,292.1,292.11,291.7,291.76,1400.0,262.0943,262.1032,261.7353,261.7892,1400.0
2022-11-17 13:55:00,291.76,291.82,291.64,291.79,1116.0,261.7892,261.843,261.6815,261.8161,1116.0
2022-11-17 14:00:00,291.92,292.11,291.86,291.92,900.0,261.9327,262.1032,261.8789,261.9327,900.0
2022-11-17 14:05:00,291.84,291.84,291.36,291.38,1663.0,261.861,261.861,261.4303,261.4482,1663.0
2022-11-17 14:10:00,291.37,291.37,290.52,290.73,4362.0,261.4392,261.4392,260.6766,260.865,4362.0
2022-11-17 14:15:00,290.58,290.58,290.21,290.21,1047.0,260.7304,260.7304,260.3984,260.3984,1047.0
2022-11-17 14:20:00,290.14,290.14,289.53,290.11,2676.0,260.3356,260.3356,259.7883,260.3087,2676.0
2022-11-17 14:25:00,289.9,289.97,289.54,289.55,1879.0,260.1202,260.1831,259.7972,259.8062,1879.0
2022-11-17 14:30:00,289.4,289.4,288.98,289.29,1542.0,259.6716,259.6716,259.2948,259.5729,1542.0
2022-11-17 14:35:00,289.4,289.4,288.63,289.05,6435.0,259.6716,259.6716,258.9807,259.3576,6435.0
2022-11-17 14:40:00,288.99,289.09,288.4,288.41,1000.0,259.3037,259.3935,258.7743,258.7833,1000.0
2022-11-17 14:45:00,288.44,288.88,288.36,288.87,1365.0,258.8102,259.205,258.7384,259.1961,1365.0
2022-11-17 14:50:00,288.85,289.12,288.77,288.96,1712.0,259.1781,259.4204,259.1063,259.2768,1712.0
2022-11-17 14:55:00,288.99,288.99,288.71,288.86,803.0,259.3037,259.3037,259.0525,259.1871,803.0
2022-11-17 15:00:00,288.79,288.8,288.28,288.42,1624.0,259.1243,259.1332,258.6667,258.7923,1624.0
2022-11-17 15:05:00,288.55,288.7,288.54,288.7,579.0,258.9089,259.0435,258.9,259.0435,579.0
2022-11-17 15:10:00,288.24,288.26,288.1,288.12,1430.0,258.6308,258.6487,258.5052,258.5231,1430.0
2022-11-17 15:15:00,288.1,288.15,287.99,288.15,700.0,258.5052,258.55,258.4065,258.55,700.0
2022-11-17 15:20:00,287.87,287.87,287.53,287.61,1923.0,258.2988,258.2988,257.9937,258.0655,1923.0
2022-11-17 15:25:00,287.59,287.81,287.59,287.71,3559.0,258.0475,258.2449,258.0475,258.1552,3559.0
2022-11-17 15:30:00,287.74,288.03,287.73,287.86,2987.0,258.1821,258.4423,258.1732,258.2898,2987.0
2022-11-17 15:35:00,287.67,287.73,287.37,287.53,2187.0,258.1193,258.1732,257.8501,257.9937,2187.0
2022-11-17 15:40:00,287.72,287.95,287.62,287.63,1900.0,258.1642,258.3706,258.0745,258.0834,1900.0
2022-11-17 15:45:00,287.74,288.26,287.56,288.14,6823.0,258.1821,258.6487,258.0206,258.541,6823.0
2022-11-17 15:50:00,288.54,288.95,288.29,288.85,6535.0,258.9,259.2678,258.6756,259.1781,6535.0
2022-11-17 15:55:00,288.81,289.6,288.52,289.53,30130.0,259.1422,259.8511,258.882,259.7883,30130.0
2022-11-18 09:30:00,292.19,293.35,288.47,292.96,21663.0,262.175,263.2159,258.8371,262.8659,21663.0
2022-11-18 09:35:00,293.62,293.81,293.42,293.55,844.0,263.4581,263.6286,263.2787,263.3953,844.0
2022-11-18 09:40:00,292.95,293.9,292.61,293.65,6104.0,262.8569,263.7094,262.5519,263.485,6104.0
2022-11-18 09:45:00,293.44,293.7,292.77,292.77,1750.0,263.2966,263.5299,262.6954,262.6954,1750.0
2022-11-18 09:50:00,292.38,293.25,292.37,292.45,2228.0,262.3455,263.1261,262.3365,262.4083,2228.0
2022-11-18 09:55:00,292.39,292.69,291.71,292.08,3422.0,262.3545,262.6236,261.7443,262.0763,3422.0
2022-11-18 10:00:00,291.84,292.37,291.84,291.98,1656.0,261.861,262.3365,261.861,261.9866,1656.0
2022-11-18 10:05:00,291.94,291.94,290.93,291.41,4778.0,261.9507,261.9507,261.0444,261.4751,4778.0
2022-11-18 10:10:00,291.22,291.24,290.42,290.51,2500.0,261.3047,261.3226,260.5868,260.6676,2500.0
2022-11-18 10:15:00,290.41,291.0,290.3,290.84,1300.0,260.5779,261.1073,260.4792,260.9637,1300.0
2022-11-18 10:20:00,290.92,291.24,290.72,291.01,2265.0,261.0355,261.3226,260.856,261.1162,2265.0
2022-11-18 10:25:00,290.82,290.82,290.08,290.6,2362.0,260.9457,260.9457,260.2818,260.7483,2362.0
2022-11-18 10:30:00,290.74,290.94,290.56,290.78,3567.0,260.874,261.0534,260.7125,260.9099,3567.0
2022-11-18 10:35:00,290.64,290.94,290.5,290.7,2519.0,260.7842,261.0534,260.6586,260.8381,2519.0
2022-11-18 10:40:00,290.92,291.21,290.47,290.47,2241.0,261.0355,261.2957,260.6317,260.6317,2241.0
2022-11-18 10:45:00,290.62,290.62,290.02,290.43,1200.0,260.7663,260.7663,260.2279,260.5958,1200.0
2022-11-18 10:50:00,290.3,290.65,290.3,290.65,700.0,260.4792,260.7932,260.4792,260.7932,700.0
2022-11-18 10:55:00,290.61,290.61,289.65,289.65,5843.0,260.7573,260.7573,259.8959,259.8959,5843.0
2022-11-18 11:00:00,289.88,290.4,289.88,290.4,1813.0,260.1023,260.5689,260.1023,260.5689,1813.0
2022-11-18 11:05:00,290.27,290.77,290.22,290.71,4035.0,260.4522,260.9009,260.4074,260.847,4035.0
2022-11-18 11:10:00,290.57,290.57,290.11,290.32,2497.0,260.7214,260.7214,260.3087,260.4971,2497.0
2022-11-18 11:15:00,290.56,290.77,290.4,290.66,1152.0,260.7125,260.9009,260.5689,260.8022,1152.0
2022-11-18 11:20:00,290.68,291.24,290.51,291.1,1759.0,260.8201,261.3226,260.6676,261.197,1759.0
2022-11-18 11:25:00,291.1,291.23,290.34,290.65,7257.0,261.197,261.3136,260.5151,260.7932,7257.0
2022-11-18 11:30:00,290.71,290.84,290.33,290.33,1800.0,260.847,260.9637,260.5061,260.5061,1800.0
2022-11-18 11:35:00,290.27,290.63,290.14,290.5,4108.0,260.4522,260.7753,260.3356,260.6586,4108.0
2022-11-18 11:40:00,290.54,290.74,290.32,290.32,1202.0,260.6945,260.874,260.4971,260.4971,1202.0
2022-11-18 11:45:00,290.25,290.37,289.49,289.69,3211.0,260.4343,260.542,259.7524,259.9318,3211.0
2022-11-18 11:50:00,289.86,289.9,289.53,289.9,2843.0,260.0844,260.1202,259.7883,260.1202,2843.0
2022-11-18 11:55:00,289.73,290.33,289.68,290.25,5712.0,259.9677,260.5061,259.9228,260.4343,5712.0
2022-11-18 12:00:00,290.4,290.82,290.33,290.72,8010.0,260.5689,260.9457,260.5061,260.856,8010.0
2022-11-18 12:05:00,290.76,290.76,290.4,290.42,500.0,260.8919,260.8919,260.5689,260.5868,500.0
2022-11-18 12:10:00,290.52,290.52,289.77,289.77,1188.0,260.6766,260.6766,260.0036,260.0036,1188.0
2022-11-18 12:15:00,289.93,289.93,289.08,289.43,4545.0,260.1472,260.1472,259.3845,259.6985,4545.0
2022-11-18 12:20:00,289.52,289.89,289.52,289.57,2216.0,259.7793,260.1113,259.7793,259.8241,2216.0
2022-11-18 12:25:00,289.88,290.22,289.52,290.22,4594.0,260.1023,260.4074,259.7793,260.4074,4594.0
2022-11-18 12:30:00,290.47,291.19,290.47,291.19,1551.0,260.6317,261.2777,260.6317,261.2777,1551.0
2022-11-18 12:35:00,290.96,291.43,290.77,291.31,4238.0,261.0714,261.4931,260.9009,261.3854,4238.0
2022-11-18 12:40:00,291.26,291.72,291.1,291.1,2074.0,261.3405,261.7533,261.197,261.197,2074.0
2022-11-18 12:45:00,291.06,291.23,290.96,291.23,700.0,261.1611,261.3136,261.0714,261.3136,700.0
2022-11-18 12:50:00,290.93,290.93,290.44,290.44,615.0,261.0444,261.0444,260.6048,260.6048,615.0
2022-11-18 12:55:00,290.73,290.97,290.6,290.97,749.0,260.865,261.0803,260.7483,261.0803,749.0
2022-11-18 13:00:00,290.97,291.07,290.77,290.94,2180.0,261.0803,261.1701,260.9009,261.0534,2180.0
2022-11-18 13:05:00,290.98,291.32,290.95,291.13,2600.0,261.0893,261.3944,261.0624,261.2239,2600.0
2022-11-18 13:10:00,291.28,291.28,290.75,291.19,3287.0,261.3585,261.3585,260.8829,261.2777,3287.0
2022-11-18 13:15:00,291.35,291.35,290.81,291.01,1600.0,261.4213,261.4213,260.9368,261.1162,1600.0
2022-11-18 13:20:00,290.97,290.97,290.42,290.42,919.0,261.0803,261.0803,260.5868,260.5868,919.0
2022-11-18 13:25:00,290.86,291.06,290.73,290.94,1490.0,260.9816,261.1611,260.865,261.0534,1490.0
2022-11-18 13:30:00,291.0,291.47,291.0,291.36,1386.0,261.1073,261.529,261.1073,261.4303,1386.0
2022-11-18 13:35:00,291.6,291.87,291.42,291.42,800.0,261.6456,261.8879,261.4841,261.4841,800.0
2022-11-18 13:40:00,291.63,291.63,291.09,291.2,1881.0,261.6725,261.6725,261.188,261.2867,1881.0
2022-11-18 13:45:00,290.91,291.16,290.9,291.01,500.0,261.0265,261.2508,261.0175,261.1162,500.0
2022-11-18 13:50:00,291.04,291.34,291.04,291.29,1100.0,261.1431,261.4123,261.1431,261.3675,1100.0
2022-11-18 13:55:00,291.28,291.39,291.12,291.38,1249.0,261.3585,261.4572,261.2149,261.4482,1249.0
2022-11-18 14:00:00,291.39,291.98,291.39,291.76,2400.0,261.4572,261.9866,261.4572,261.7892,2400.0
2022-11-18 14:05:00,291.78,291.94,291.78,291.83,1052.0,261.8071,261.9507,261.8071,261.852,1052.0
2022-11-18 14:10:00,291.76,291.91,291.65,291.75,1270.0,261.7892,261.9238,261.6905,261.7802,1270.0
2022-11-18 14:15:00,291.66,292.11,291.64,291.96,2315.0,261.6995,262.1032,261.6815,261.9686,2315.0
2022-11-18 14:20:00,291.89,292.08,291.88,291.94,1000.0,261.9058,262.0763,261.8969,261.9507,1000.0
2022-11-18 14:25:00,291.88,292.08,291.76,292.03,1579.0,261.8969,262.0763,261.7892,262.0314,1579.0
2022-11-18 14:30:00,292.11,292.13,291.87,292.01,1100.0,262.1032,262.1212,261.8879,262.0135,1100.0
2022-11-18 14:35:00,292.08,292.08,291.81,291.9,900.0,262.0763,262.0763,261.834,261.9148,900.0
2022-11-18 14:40:00,291.88,292.17,291.87,292.17,1598.0,261.8969,262.1571,261.8879,262.1571,1598.0
2022-11-18 14:45:00,292.16,292.22,291.9,292.14,1970.0,262.1481,262.2019,261.9148,262.1301,1970.0
2022-11-18 14:50:00,292.31,292.4,292.13,292.4,962.0,262.2827,262.3634,262.1212,262.3634,962.0
2022-11-18 14:55:00,292.41,292.63,292.19,292.63,3221.0,262.3724,262.5698,262.175,262.5698,3221.0
2022-11-18 15:00:00,292.62,292.96,292.61,292.9,1815.0,262.5608,262.8659,262.5519,262.8121,1815.0
2022-11-18 15:05:00,292.99,293.31,292.95,293.31,2267.0,262.8928,263.18,262.8569,263.18,2267.0
2022-11-18 15:10:00,293.32,293.43,293.01,293.15,3915.0,263.1889,263.2876,262.9108,263.0364,3915.0
2022-11-18 15:15:00,293.22,293.22,292.69,292.95,1787.0,263.0992,263.0992,262.6236,262.8569,1787.0
2022-11-18 15:20:00,292.94,292.94,292.52,292.78,2913.0,262.848,262.848,262.4711,262.7044,2913.0
2022-11-18 15:25:00,292.93,293.44,292.92,293.44,1416.0,262.839,263.2966,262.83,263.2966,1416.0
2022-11-18 15:30:00,293.48,293.67,293.3,293.3,3186.0,263.3325,263.503,263.171,263.171,3186.0
2022-11-18 15:35:00,293.26,293.56,293.19,293.56,2100.0,263.1351,263.4043,263.0723,263.4043,2100.0
2022-11-18 15:40:00,293.59,294.21,293.38,293.94,4286.0,263.4312,263.9875,263.2428,263.7452,4286.0
2022-11-18 15:45:00,293.79,294.64,293.79,294.63,3466.0,263.6107,264.3733,263.6107,264.3644,3466.0
2022-11-18 15:50:00,294.58,294.85,293.21,293.26,9096.0,264.3195,264.5618,263.0902,263.1351,9096.0
2022-11-18 15:55:00,293.19,294.04,293.17,293.66,35788.0,263.0723,263.835,263.0543,263.494,35788.0
2022-11-21 09:30:00,292.21,295.33,292.21,294.51,12982.0,262.193,264.9925,262.193,264.2567,12982.0
2022-11-21 09:35:00,294.53,295.72,294.06,294.91,3704.0,264.2746,265.3424,263.8529,264.6156,3704.0
2022-11-21 09:40:00,295.35,295.68,295.12,295.58,2057.0,265.0104,265.3065,264.804,265.2168,2057.0
2022-11-21 09:45:00,295.71,297.06,295.39,296.04,3198.0,265.3334,266.5447,265.0463,265.6295,3198.0
2022-11-21 09:50:00,296.26,296.9,296.09,296.88,2585.0,265.8269,266.4012,265.6744,266.3832,2585.0
2022-11-21 09:55:00,296.69,297.1,296.35,297.1,1919.0,266.2128,266.5806,265.9077,266.5806,1919.0
2022-11-21 10:00:00,297.09,297.09,296.05,296.2,2350.0,266.5717,266.5717,265.6385,265.7731,2350.0
2022-11-21 10:05:00,295.99,296.92,295.99,296.14,1662.0,265.5847,266.4191,265.5847,265.7192,1662.0
2022-11-21 10:10:00,295.92,295.92,295.71,295.87,669.0,265.5218,265.5218,265.3334,265.477,669.0
2022-11-21 10:15:00,295.43,295.43,294.75,294.77,2855.0,265.0822,265.0822,264.472,264.49,2855.0
2022-11-21 10:20:00,294.71,294.71,294.12,294.25,1200.0,264.4361,264.4361,263.9068,264.0234,1200.0
2022-11-21 10:25:00,294.0,294.41,293.99,294.28,1600.0,263.7991,264.167,263.7901,264.0503,1600.0
2022-11-21 10:30:00,294.21,294.37,293.49,293.49,1052.0,263.9875,264.1311,263.3415,263.3415,1052.0
2022-11-21 10:35:00,293.17,293.67,293.17,293.22,800.0,263.0543,263.503,263.0543,263.0992,800.0
2022-11-21 10:40:00,293.5,293.53,293.32,293.47,1000.0,263.3504,263.3774,263.1889,263.3235,1000.0
2022-11-21 10:45:00,293.57,294.2,293.35,293.81,1510.0,263.4133,263.9785,263.2159,263.6286,1510.0
2022-11-21 10:50:00,293.68,293.95,293.34,293.95,917.0,263.512,263.7542,263.2069,263.7542,917.0
2022-11-21 10:55:00,293.84,293.84,293.66,293.67,500.0,263.6555,263.6555,263.494,263.503,500.0
2022-11-21 11:00:00,293.37,293.37,293.02,293.12,903.0,263.2338,263.2338,262.9197,263.0095,903.0
2022-11-21 11:05:00,293.11,293.69,293.11,293.69,800.0,263.0005,263.5209,263.0005,263.5209,800.0
2022-11-21 11:10:00,293.28,293.52,293.25,293.4,3170.0,263.153,263.3684,263.1261,263.2607,3170.0
2022-11-21 11:15:00,293.41,293.66,293.18,293.18,6726.0,263.2697,263.494,263.0633,263.0633,6726.0
2022-11-21 11:20:00,292.92,293.41,292.91,293.02,2172.0,262.83,263.2697,262.821,262.9197,2172.0
2022-11-21 11:25:00,293.06,293.17,292.74,292.74,1184.0,262.9556,263.0543,262.6685,262.6685,1184.0
2022-11-21 11:30:00,292.9,292.98,292.77,292.79,1000.0,262.8121,262.8839,262.6954,262.7134,1000.0
2022-11-21 11:35:00,293.08,293.09,292.96,293.04,939.0,262.9736,262.9826,262.8659,262.9377,939.0
2022-11-21 11:40:00,292.65,292.7,292.64,292.7,400.0,262.5878,262.6326,262.5788,262.6326,400.0
2022-11-21 11:45:00,292.7,293.36,292.7,293.29,8451.0,262.6326,263.2248,262.6326,263.162,8451.0
2022-11-21 11:50:00,293.32,293.92,293.3,293.92,5232.0,263.1889,263.7273,263.171,263.7273,5232.0
2022-11-21 11:55:00,293.58,293.68,292.93,293.23,3515.0,263.4222,263.512,262.839,263.1082,3515.0
2022-11-21 12:00:00,293.35,293.8,293.16,293.79,2889.0,263.2159,263.6196,263.0454,263.6107,2889.0
2022-11-21 12:05:00,293.55,293.86,293.51,293.86,675.0,263.3953,263.6735,263.3594,263.6735,675.0
2022-11-21 12:10:00,293.8,293.91,293.77,293.77,744.0,263.6196,263.7183,263.5927,263.5927,744.0
2022-11-21 12:15:00,293.79,293.96,293.58,293.9,1709.0,263.6107,263.7632,263.4222,263.7094,1709.0
2022-11-21 12:20:00,293.9,294.31,293.88,294.31,1684.0,263.7094,264.0772,263.6914,264.0772,1684.0
2022-11-21 12:25:00,294.54,294.57,294.08,294.09,1138.0,264.2836,264.3105,263.8709,263.8798,1138.0
2022-11-21 12:30:00,294.38,294.43,294.37,294.37,800.0,264.14,264.1849,264.1311,264.1311,800.0
2022-11-21 12:35:00,294.42,294.72,294.42,294.66,1722.0,264.1759,264.4451,264.1759,264.3913,1722.0
2022-11-21 12:40:00,294.73,294.82,294.73,294.73,681.0,264.4541,264.5348,264.4541,264.4541,681.0
2022-11-21 12:45:00,294.54,294.54,294.13,294.28,800.0,264.2836,264.2836,263.9157,264.0503,800.0
2022-11-21 12:50:00,294.23,294.23,294.16,294.22,412.0,264.0055,264.0055,263.9426,263.9965,412.0
2022-11-21 12:55:00,294.16,294.32,294.01,294.25,2088.0,263.9426,264.0862,263.8081,264.0234,2088.0
2022-11-21 13:00:00,294.35,294.45,294.33,294.33,610.0,264.1131,264.2029,264.0952,264.0952,610.0
2022-11-21 13:05:00,294.51,294.51,294.11,294.4,1069.0,264.2567,264.2567,263.8978,264.158,1069.0
2022-11-21 13:10:00,294.27,294.67,294.27,294.67,1935.0,264.0413,264.4003,264.0413,264.4003,1935.0
2022-11-21 13:15:00,294.56,294.66,294.39,294.53,879.0,264.3016,264.3913,264.149,264.2746,879.0
2022-11-21 13:20:00,294.62,294.62,294.55,294.56,521.0,264.3554,264.3554,264.2926,264.3016,521.0
2022-11-21 13:25:00,294.75,295.08,294.75,295.03,1380.0,264.472,264.7681,264.472,264.7233,1380.0
2022-11-21 13:30:00,294.98,295.22,294.92,295.22,1252.0,264.6784,264.8938,264.6246,264.8938,1252.0
2022-11-21 13:35:00,294.96,294.96,294.69,294.69,500.0,264.6605,264.6605,264.4182,264.4182,500.0
2022-11-21 13:40:00,294.71,294.73,294.46,294.68,2073.0,264.4361,264.4541,264.2118,264.4092,2073.0
2022-11-21 13:45:00,294.65,294.7,294.55,294.63,532.0,264.3823,264.4272,264.2926,264.3644,532.0
2022-11-21 13:50:00,294.62,294.8,294.51,294.51,800.0,264.3554,264.5169,264.2567,264.2567,800.0
2022-11-21 13:55:00,294.53,294.53,294.21,294.31,500.0,264.2746,264.2746,263.9875,264.0772,500.0
2022-11-21 14:00:00,294.38,294.9,294.38,294.9,1035.0,264.14,264.6066,264.14,264.6066,1035.0
2022-11-21 14:05:00,294.81,294.98,294.77,294.83,1344.0,264.5259,264.6784,264.49,264.5438,1344.0
2022-11-21 14:10:00,294.74,295.15,294.74,295.15,1254.0,264.4631,264.8309,264.4631,264.8309,1254.0
2022-11-21 14:15:00,295.19,295.32,295.17,295.2,800.0,264.8668,264.9835,264.8489,264.8758,800.0
2022-11-21 14:20:00,295.26,295.32,295.06,295.32,1502.0,264.9296,264.9835,264.7502,264.9835,1502.0
2022-11-21 14:25:00,295.33,296.08,295.28,295.71,24996.0,264.9925,265.6654,264.9476,265.3334,24996.0
2022-11-21 14:30:00,295.71,295.71,295.56,295.59,1900.0,265.3334,265.3334,265.1988,265.2257,1900.0
2022-11-21 14:35:00,295.5,295.55,295.42,295.49,1104.0,265.145,265.1899,265.0732,265.136,1104.0
2022-11-21 14:40:00,295.45,295.85,295.39,295.78,7262.0,265.1001,265.459,265.0463,265.3962,7262.0
2022-11-21 14:45:00,295.76,295.76,295.55,295.57,1721.0,265.3783,265.3783,265.1899,265.2078,1721.0
2022-11-21 14:50:00,295.59,296.14,295.59,296.01,2715.0,265.2257,265.7192,265.2257,265.6026,2715.0
2022-11-21 14:55:00,296.01,296.1,295.66,295.87,3424.0,265.6026,265.6834,265.2886,265.477,3424.0
2022-11-21 15:00:00,295.68,295.73,295.53,295.73,1799.0,265.3065,265.3514,265.1719,265.3514,1799.0
2022-11-21 15:05:00,295.74,296.11,295.74,296.05,3472.0,265.3603,265.6923,265.3603,265.6385,3472.0
2022-11-21 15:10:00,296.02,296.42,295.95,296.42,1871.0,265.6116,265.9705,265.5488,265.9705,1871.0
2022-11-21 15:15:00,296.38,296.73,296.3,296.73,1911.0,265.9346,266.2486,265.8628,266.2486,1911.0
2022-11-21 15:20:00,296.74,296.85,296.56,296.63,2153.0,266.2576,266.3563,266.0961,266.1589,2153.0
2022-11-21 15:25:00,296.43,296.5,296.26,296.28,2732.0,265.9795,266.0423,265.8269,265.8449,2732.0
2022-11-21 15:30:00,296.44,296.92,296.43,296.66,3808.0,265.9884,266.4191,265.9795,266.1858,3808.0
2022-11-21 15:35:00,296.76,297.2,296.69,297.0,3574.0,266.2756,266.6704,266.2128,266.4909,3574.0
2022-11-21 15:40:00,297.07,297.22,296.9,297.22,2761.0,266.5537,266.6883,266.4012,266.6883,2761.0
2022-11-21 15:45:00,297.24,297.85,297.24,297.78,6622.0,266.7063,267.2536,266.7063,267.1908,6622.0
2022-11-21 15:50:00,297.71,298.01,297.52,297.72,9029.0,267.128,267.3972,266.9575,267.1369,9029.0
2022-11-21 15:55:00,297.66,297.79,297.31,297.71,30778.0,267.0831,267.1998,266.7691,267.128,30778.0
2022-11-22 09:30:00,298.16,299.68,296.1,296.15,13790.0,267.5317,268.8956,265.6834,265.7282,13790.0
2022-11-22 09:35:00,296.61,297.17,296.43,296.72,2608.0,266.141,266.6434,265.9795,266.2397,2608.0
2022-11-22 09:40:00,297.0,297.92,297.0,297.68,3368.0,266.4909,267.3164,266.4909,267.1011,3368.0
2022-11-22 09:45:00,297.68,298.98,297.67,298.98,3019.0,267.1011,268.2675,267.0921,268.2675,3019.0
2022-11-22 09:50:00,298.94,299.48,298.62,299.35,3129.0,268.2316,268.7162,267.9445,268.5995,3129.0
2022-11-22 09:55:00,299.41,299.41,298.41,298.91,8608.0,268.6533,268.6533,267.7561,268.2047,8608.0
2022-11-22 10:00:00,298.9,298.9,297.26,297.5,5170.0,268.1957,268.1957,266.7242,266.9395,5170.0
2022-11-22 10:05:00,297.49,297.49,296.52,297.07,4193.0,266.9306,266.9306,266.0602,266.5537,4193.0
2022-11-22 10:10:00,297.18,297.18,297.07,297.1,489.0,266.6524,266.6524,266.5537,266.5806,489.0
2022-11-22 10:15:00,297.1,297.14,296.78,297.11,1300.0,266.5806,266.6165,266.2935,266.5896,1300.0
2022-11-22 10:20:00,297.0,297.65,296.89,297.06,2388.0,266.4909,267.0741,266.3922,266.5447,2388.0
2022-11-22 10:25:00,297.17,297.23,296.69,296.87,1104.0,266.6434,266.6973,266.2128,266.3743,1104.0
2022-11-22 10:30:00,296.79,296.79,296.19,296.38,2035.0,266.3025,266.3025,265.7641,265.9346,2035.0
2022-11-22 10:35:00,296.27,296.67,296.11,296.44,2009.0,265.8359,266.1948,265.6923,265.9884,2009.0
2022-11-22 10:40:00,296.67,296.67,296.35,296.36,1400.0,266.1948,266.1948,265.9077,265.9167,1400.0
2022-11-22 10:45:00,296.29,296.29,295.75,295.93,1404.0,265.8538,265.8538,265.3693,265.5308,1404.0
2022-11-22 10:50:00,296.09,296.35,295.78,295.78,4137.0,265.6744,265.9077,265.3962,265.3962,4137.0
2022-11-22 10:55:00,295.75,296.17,295.5,296.04,6573.0,265.3693,265.7462,265.145,265.6295,6573.0
2022-11-22 11:00:00,296.17,296.45,296.04,296.25,5660.0,265.7462,265.9974,265.6295,265.8179,5660.0
2022-11-22 11:05:00,296.29,297.14,296.27,296.66,5818.0,265.8538,266.6165,265.8359,266.1858,5818.0
2022-11-22 11:10:00,296.69,296.88,296.38,296.52,6857.0,266.2128,266.3832,265.9346,266.0602,6857.0
2022-11-22 11:15:00,296.27,296.79,296.18,296.63,5834.0,265.8359,266.3025,265.7551,266.1589,5834.0
2022-11-22 11:20:00,296.67,296.93,296.57,296.75,3186.0,266.1948,266.4281,266.1051,266.2666,3186.0
2022-11-22 11:25:00,296.91,296.95,296.6,296.87,3556.0,266.4102,266.446,266.132,266.3743,3556.0
2022-11-22 11:30:00,296.88,296.98,296.53,296.75,6169.0,266.3832,266.473,266.0692,266.2666,6169.0
2022-11-22 11:35:00,296.68,296.68,295.93,295.94,1708.0,266.2038,266.2038,265.5308,265.5398,1708.0
2022-11-22 11:40:00,295.87,295.89,295.65,295.71,600.0,265.477,265.4949,265.2796,265.3334,600.0
2022-11-22 11:45:00,295.69,296.69,295.68,296.69,1315.0,265.3155,266.2128,265.3065,266.2128,1315.0
2022-11-22 11:50:00,296.64,296.89,296.64,296.78,1863.0,266.1679,266.3922,266.1679,266.2935,1863.0
2022-11-22 11:55:00,296.93,296.96,296.67,296.81,500.0,266.4281,266.455,266.1948,266.3204,500.0
2022-11-22 12:00:00,296.9,297.06,296.37,296.49,5853.0,266.4012,266.5447,265.9256,266.0333,5853.0
2022-11-22 12:05:00,296.25,296.25,295.49,295.49,600.0,265.8179,265.8179,265.136,265.136,600.0
2022-11-22 12:10:00,295.8,296.34,295.69,296.34,1400.0,265.4142,265.8987,265.3155,265.8987,1400.0
2022-11-22 12:15:00,296.34,296.34,296.18,296.18,500.0,265.8987,265.8987,265.7551,265.7551,500.0
2022-11-22 12:20:00,296.26,296.41,296.18,296.29,2147.0,265.8269,265.9615,265.7551,265.8538,2147.0
2022-11-22 12:25:00,296.13,296.62,296.13,296.62,2918.0,265.7103,266.1499,265.7103,266.1499,2918.0
2022-11-22 12:30:00,296.71,297.01,296.53,297.01,10484.0,266.2307,266.4999,266.0692,266.4999,10484.0
2022-11-22 12:35:00,296.97,297.01,296.77,297.01,2167.0,266.464,266.4999,266.2845,266.4999,2167.0
2022-11-22 12:40:00,296.91,297.29,296.91,297.29,3593.0,266.4102,266.7511,266.4102,266.7511,3593.0
2022-11-22 12:45:00,297.05,297.45,297.05,297.11,2397.0,266.5358,266.8947,266.5358,266.5896,2397.0
2022-11-22 12:50:00,297.19,297.19,296.89,296.97,4200.0,266.6614,266.6614,266.3922,266.464,4200.0
2022-11-22 12:55:00,296.77,297.07,296.77,297.03,888.0,266.2845,266.5537,266.2845,266.5178,888.0
2022-11-22 13:00:00,297.2,297.43,297.06,297.35,1260.0,266.6704,266.8767,266.5447,266.805,1260.0
2022-11-22 13:05:00,297.43,297.43,297.42,297.42,200.0,266.8767,266.8767,266.8678,266.8678,200.0
2022-11-22 13:10:00,297.45,297.45,296.92,296.92,1602.0,266.8947,266.8947,266.4191,266.4191,1602.0
2022-11-22 13:15:00,296.92,296.92,296.92,296.92,0.0,266.4191,266.4191,266.4191,266.4191,0.0
2022-11-22 13:20:00,297.04,297.55,297.02,297.42,3488.0,266.5268,266.9844,266.5089,266.8678,3488.0
2022-11-22 13:25:00,297.37,297.43,297.18,297.43,2949.0,266.8229,266.8767,266.6524,266.8767,2949.0
2022-11-22 13:30:00,297.6,297.6,297.29,297.29,1300.0,267.0293,267.0293,266.7511,266.7511,1300.0
2022-11-22 13:35:00,297.19,297.37,297.13,297.22,700.0,266.6614,266.8229,266.6076,266.6883,700.0
2022-11-22 13:40:00,297.1,297.19,296.95,297.05,1375.0,266.5806,266.6614,266.446,266.5358,1375.0
2022-11-22 13:45:00,297.24,297.27,297.11,297.26,1050.0,266.7063,266.7332,266.5896,266.7242,1050.0
2022-11-22 13:50:00,297.28,297.35,297.21,297.35,400.0,266.7421,266.805,266.6793,266.805,400.0
2022-11-22 13:55:00,297.23,297.23,297.07,297.07,300.0,266.6973,266.6973,266.5537,266.5537,300.0
2022-11-22 14:00:00,297.33,297.33,296.91,297.24,1778.0,266.787,266.787,266.4102,266.7063,1778.0
2022-11-22 14:05:00,297.33,297.49,297.27,297.49,800.0,266.787,266.9306,266.7332,266.9306,800.0
2022-11-22 14:10:00,297.49,297.49,297.49,297.49,0.0,266.9306,266.9306,266.9306,266.9306,0.0
2022-11-22 14:15:00,297.25,297.47,297.25,297.45,2733.0,266.7152,266.9126,266.7152,266.8947,2733.0
2022-11-22 14:20:00,297.49,297.59,297.35,297.47,1470.0,266.9306,267.0203,266.805,266.9126,1470.0
2022-11-22 14:25:00,297.45,297.61,297.41,297.45,1810.0,266.8947,267.0382,266.8588,266.8947,1810.0
2022-11-22 14:30:00,297.46,297.5,297.22,297.29,2062.0,266.9037,266.9395,266.6883,266.7511,2062.0
2022-11-22 14:35:00,297.3,297.55,297.19,297.45,3259.0,266.7601,266.9844,266.6614,266.8947,3259.0
2022-11-22 14:40:00,297.53,297.61,297.53,297.59,418.0,266.9665,267.0382,266.9665,267.0203,418.0
2022-11-22 14:45:00,297.5,297.85,297.5,297.85,500.0,266.9395,267.2536,266.9395,267.2536,500.0
2022-11-22 14:50:00,297.85,298.11,297.76,298.1,2509.0,267.2536,267.4869,267.1728,267.4779,2509.0
2022-11-22 14:55:00,298.08,298.33,298.08,298.33,500.0,267.46,267.6843,267.46,267.6843,500.0
2022-11-22 15:00:00,298.32,298.55,298.17,298.55,3208.0,267.6753,267.8817,267.5407,267.8817,3208.0
2022-11-22 15:05:00,298.53,298.53,298.3,298.38,710.0,267.8637,267.8637,267.6574,267.7291,710.0
2022-11-22 15:10:00,298.58,298.58,298.29,298.42,2170.0,267.9086,267.9086,267.6484,267.765,2170.0
2022-11-22 15:15:00,298.54,298.56,298.38,298.56,2121.0,267.8727,267.8907,267.7291,267.8907,2121.0
2022-11-22 15:20:00,298.52,298.6,298.42,298.42,1300.0,267.8548,267.9265,267.765,267.765,1300.0
2022-11-22 15:25:00,298.35,298.46,298.35,298.35,980.0,267.7022,267.8009,267.7022,267.7022,980.0
2022-11-22 15:30:00,298.28,298.31,298.02,298.25,3222.0,267.6394,267.6663,267.4061,267.6125,3222.0
2022-11-22 15:35:00,298.21,298.5,298.1,298.1,2366.0,267.5766,267.8368,267.4779,267.4779,2366.0
2022-11-22 15:40:00,298.07,298.42,298.07,298.39,3048.0,267.451,267.765,267.451,267.7381,3048.0
2022-11-22 15:45:00,298.34,298.91,298.34,298.89,3740.0,267.6933,268.2047,267.6933,268.1868,3740.0
2022-11-22 15:50:00,299.09,299.12,298.63,298.63,13719.0,268.3662,268.3931,267.9535,267.9535,13719.0
2022-11-22 15:55:00,298.63,299.42,298.63,299.25,29234.0,267.9535,268.6623,267.9535,268.5098,29234.0
2022-11-23 09:30:00,299.0,299.36,297.82,298.55,4823.0,268.2855,268.6085,267.2267,267.8817,4823.0
2022-11-23 09:35:00,298.2,298.57,297.53,298.13,3934.0,267.5676,267.8996,266.9665,267.5048,3934.0
2022-11-23 09:40:00,297.78,298.24,297.76,297.84,4410.0,267.1908,267.6035,267.1728,267.2446,4410.0
2022-11-23 09:45:00,298.05,298.39,297.78,298.34,7780.0,267.433,267.7381,267.1908,267.6933,7780.0
2022-11-23 09:50:00,298.41,298.7,298.18,298.31,3698.0,267.7561,268.0163,267.5497,267.6663,3698.0
2022-11-23 09:55:00,298.58,299.02,298.27,298.29,5248.0,267.9086,268.3034,267.6304,267.6484,5248.0
2022-11-23 10:00:00,298.3,298.82,297.91,298.4,2930.0,267.6574,268.1239,267.3074,267.7471,2930.0
2022-11-23 10:05:00,298.59,298.7,298.3,298.38,3095.0,267.9176,268.0163,267.6574,267.7291,3095.0
2022-11-23 10:10:00,298.38,298.7,298.2,298.49,5238.0,267.7291,268.0163,267.5676,267.8278,5238.0
2022-11-23 10:15:00,298.03,298.19,297.68,298.19,18338.0,267.4151,267.5587,267.1011,267.5587,18338.0
2022-11-23 10:20:00,297.83,298.04,297.76,298.04,1219.0,267.2356,267.4241,267.1728,267.4241,1219.0
2022-11-23 10:25:00,298.27,298.38,298.06,298.06,1048.0,267.6304,267.7291,267.442,267.442,1048.0
2022-11-23 10:30:00,298.32,298.47,298.17,298.23,7488.0,267.6753,267.8099,267.5407,267.5946,7488.0
2022-11-23 10:35:00,298.13,298.8,298.12,298.65,26449.0,267.5048,268.106,267.4959,267.9714,26449.0
2022-11-23 10:40:00,298.63,299.26,298.4,298.87,17682.0,267.9535,268.5188,267.7471,268.1688,17682.0
2022-11-23 10:45:00,298.98,298.98,298.37,298.37,1050.0,268.2675,268.2675,267.7202,267.7202,1050.0
2022-11-23 10:50:00,298.56,298.71,298.18,298.18,1696.0,267.8907,268.0252,267.5497,267.5497,1696.0
2022-11-23 10:55:00,298.0,298.29,297.58,297.58,1800.0,267.3882,267.6484,267.0113,267.0113,1800.0
2022-11-23 11:00:00,297.75,298.01,297.33,297.33,4868.0,267.1639,267.3972,266.787,266.787,4868.0
2022-11-23 11:05:00,297.42,297.58,297.17,297.55,2927.0,266.8678,267.0113,266.6434,266.9844,2927.0
2022-11-23 11:10:00,297.44,297.84,297.4,297.8,7861.0,266.8857,267.2446,266.8498,267.2087,7861.0
2022-11-23 11:15:00,297.91,298.25,297.37,297.37,9525.0,267.3074,267.6125,266.8229,266.8229,9525.0
2022-11-23 11:20:00,297.61,297.72,297.33,297.33,1270.0,267.0382,267.1369,266.787,266.787,1270.0
2022-11-23 11:25:00,297.29,297.29,296.62,296.88,8207.0,266.7511,266.7511,266.1499,266.3832,8207.0
2022-11-23 11:30:00,296.85,296.85,296.64,296.64,500.0,266.3563,266.3563,266.1679,266.1679,500.0
2022-11-23 11:35:00,296.65,296.65,295.84,295.84,1600.0,266.1769,266.1769,265.4501,265.4501,1600.0
2022-11-23 11:40:00,296.01,296.75,295.94,296.68,13144.0,265.6026,266.2666,265.5398,266.2038,13144.0
2022-11-23 11:45:00,296.53,297.09,296.53,296.73,4464.0,266.0692,266.5717,266.0692,266.2486,4464.0
2022-11-23 11:50:00,296.93,296.93,296.52,296.52,1662.0,266.4281,266.4281,266.0602,266.0602,1662.0
2022-11-23 11:55:00,296.13,296.13,295.85,295.85,1306.0,265.7103,265.7103,265.459,265.459,1306.0
2022-11-23 12:00:00,295.92,296.5,295.92,296.44,3057.0,265.5218,266.0423,265.5218,265.9884,3057.0
2022-11-23 12:05:00,296.49,296.72,296.4,296.54,3082.0,266.0333,266.2397,265.9525,266.0782,3082.0
2022-11-23 12:10:00,296.41,296.66,296.4,296.58,937.0,265.9615,266.1858,265.9525,266.1141,937.0
2022-11-23 12:15:00,296.48,296.48,296.23,296.29,1512.0,266.0243,266.0243,265.8,265.8538,1512.0
2022-11-23 12:20:00,296.26,296.26,296.22,296.24,900.0,265.8269,265.8269,265.791,265.809,900.0
2022-11-23 12:25:00,296.24,296.33,296.08,296.21,1202.0,265.809,265.8897,265.6654,265.7821,1202.0
2022-11-23 12:30:00,296.18,296.48,296.17,296.17,2396.0,265.7551,266.0243,265.7462,265.7462,2396.0
2022-11-23 12:35:00,296.19,296.4,296.07,296.38,4189.0,265.7641,265.9525,265.6564,265.9346,4189.0
2022-11-23 12:40:00,296.42,296.42,295.71,295.71,867.0,265.9705,265.9705,265.3334,265.3334,867.0
2022-11-23 12:45:00,295.85,295.98,295.84,295.95,800.0,265.459,265.5757,265.4501,265.5488,800.0
2022-11-23 12:50:00,295.67,295.82,295.49,295.64,2768.0,265.2975,265.4321,265.136,265.2706,2768.0
2022-11-23 12:55:00,295.74,295.74,295.45,295.51,1230.0,265.3603,265.3603,265.1001,265.154,1230.0
2022-11-23 13:00:00,295.65,295.99,295.52,295.76,2898.0,265.2796,265.5847,265.1629,265.3783,2898.0
2022-11-23 13:05:00,295.56,295.7,295.56,295.69,407.0,265.1988,265.3244,265.1988,265.3155,407.0
2022-11-23 13:10:00,295.54,295.54,295.45,295.48,1172.0,265.1809,265.1809,265.1001,265.127,1172.0
2022-11-23 13:15:00,295.48,295.69,295.47,295.69,1255.0,265.127,265.3155,265.1181,265.3155,1255.0
2022-11-23 13:20:00,295.78,295.87,295.74,295.82,3598.0,265.3962,265.477,265.3603,265.4321,3598.0
2022-11-23 13:25:00,295.63,295.76,295.53,295.59,3375.0,265.2616,265.3783,265.1719,265.2257,3375.0
2022-11-23 13:30:00,295.61,295.81,295.6,295.74,1773.0,265.2437,265.4231,265.2347,265.3603,1773.0
2022-11-23 13:35:00,295.7,295.79,295.65,295.75,1768.0,265.3244,265.4052,265.2796,265.3693,1768.0
2022-11-23 13:40:00,295.76,295.87,295.76,295.87,922.0,265.3783,265.477,265.3783,265.477,922.0
2022-11-23 13:45:00,295.77,295.81,295.37,295.52,2320.0,265.3873,265.4231,265.0283,265.1629,2320.0
2022-11-23 13:50:00,295.43,295.55,295.27,295.41,3114.0,265.0822,265.1899,264.9386,265.0642,3114.0
2022-11-23 13:55:00,295.25,295.31,295.09,295.15,1000.0,264.9207,264.9745,264.7771,264.8309,1000.0
2022-11-23 14:00:00,295.22,296.16,294.95,295.96,8047.0,264.8938,265.7372,264.6515,265.5577,8047.0
2022-11-23 14:05:00,295.92,296.11,295.71,296.01,2639.0,265.5218,265.6923,265.3334,265.6026,2639.0
2022-11-23 14:10:00,296.1,296.1,295.75,295.97,2584.0,265.6834,265.6834,265.3693,265.5667,2584.0
2022-11-23 14:15:00,296.0,296.28,295.94,296.06,3321.0,265.5936,265.8449,265.5398,265.6475,3321.0
2022-11-23 14:20:00,296.05,296.55,295.9,296.51,5021.0,265.6385,266.0871,265.5039,266.0512,5021.0
2022-11-23 14:25:00,296.52,296.66,296.41,296.41,1468.0,266.0602,266.1858,265.9615,265.9615,1468.0
2022-11-23 14:30:00,296.18,296.18,295.93,296.0,1500.0,265.7551,265.7551,265.5308,265.5936,1500.0
2022-11-23 14:35:00,295.95,296.06,295.57,295.57,2071.0,265.5488,265.6475,265.2078,265.2078,2071.0
2022-11-23 14:40:00,295.66,295.91,295.65,295.91,2525.0,265.2886,265.5129,265.2796,265.5129,2525.0
2022-11-23 14:45:00,295.87,296.26,295.85,296.26,3097.0,265.477,265.8269,265.459,265.8269,3097.0
2022-11-23 14:50:00,296.2,296.39,296.11,296.19,1557.0,265.7731,265.9436,265.6923,265.7641,1557.0
2022-11-23 14:55:00,296.42,296.56,296.36,296.56,1802.0,265.9705,266.0961,265.9167,266.0961,1802.0
2022-11-23 15:00:00,296.4,296.78,296.3,296.78,3347.0,265.9525,266.2935,265.8628,266.2935,3347.0
2022-11-23 15:05:00,296.77,296.78,296.59,296.73,2503.0,266.2845,266.2935,266.123,266.2486,2503.0
2022-11-23 15:10:00,296.59,296.67,296.46,296.66,4056.0,266.123,266.1948,266.0064,266.1858,4056.0
2022-11-23 15:15:00,296.62,297.02,296.62,297.02,2221.0,266.1499,266.5089,266.1499,266.5089,2221.0
2022-11-23 15:20:00,296.97,297.11,296.85,297.02,4253.0,266.464,266.5896,266.3563,266.5089,4253.0
2022-11-23 15:25:00,297.13,297.18,297.05,297.09,3092.0,266.6076,266.6524,266.5358,266.5717,3092.0
2022-11-23 15:30:00,297.16,297.19,297.06,297.1,2408.0,266.6345,266.6614,266.5447,266.5806,2408.0
2022-11-23 15:35:00,297.1,297.19,296.99,297.07,2945.0,266.5806,266.6614,266.4819,266.5537,2945.0
2022-11-23 15:40:00,297.14,297.41,297.11,297.41,4817.0,266.6165,266.8588,266.5896,266.8588,4817.0
2022-11-23 15:45:00,297.32,297.35,297.13,297.15,6461.0,266.778,266.805,266.6076,266.6255,6461.0
2022-11-23 15:50:00,297.29,297.47,297.23,297.36,11963.0,266.7511,266.9126,266.6973,266.8139,11963.0
2022-11-23 15:55:00,297.3,297.64,297.07,297.63,51803.0,266.7601,267.0652,266.5537,267.0562,51803.0
2022-11-25 09:30:00,299.66,300.41,299.13,300.06,7688.0,268.8777,269.5506,268.4021,269.2366,7688.0
2022-11-25 09:35:00,300.42,301.01,300.42,300.86,2859.0,269.5596,270.089,269.5596,269.9544,2859.0
2022-11-25 09:40:00,300.7,302.72,300.7,301.61,4392.0,269.8108,271.6233,269.8108,270.6273,4392.0
2022-11-25 09:45:00,301.38,301.56,300.59,300.74,3022.0,270.421,270.5825,269.7121,269.8467,3022.0
2022-11-25 09:50:00,300.07,300.99,299.74,300.62,3991.0,269.2455,270.071,268.9494,269.739,3991.0
2022-11-25 09:55:00,300.8,300.92,299.8,300.41,4035.0,269.9006,270.0082,269.0033,269.5506,4035.0
2022-11-25 10:00:00,300.23,300.86,299.81,300.12,5087.0,269.3891,269.9544,269.0123,269.2904,5087.0
2022-11-25 10:05:00,299.71,299.92,299.07,299.32,8586.0,268.9225,269.111,268.3483,268.5726,8586.0
2022-11-25 10:10:00,299.15,299.15,298.04,298.42,1727.0,268.42,268.42,267.4241,267.765,1727.0
2022-11-25 10:15:00,298.4,298.79,298.24,298.69,6827.0,267.7471,268.097,267.6035,268.0073,6827.0
2022-11-25 10:20:00,298.56,299.02,298.52,298.82,4560.0,267.8907,268.3034,267.8548,268.1239,4560.0
2022-11-25 10:25:00,298.92,299.32,298.92,299.2,2116.0,268.2137,268.5726,268.2137,268.4649,2116.0
2022-11-25 10:30:00,299.2,299.2,298.8,298.8,2016.0,268.4649,268.4649,268.106,268.106,2016.0
2022-11-25 10:35:00,298.8,298.86,298.14,298.58,20995.0,268.106,268.1598,267.5138,267.9086,20995.0
2022-11-25 10:40:00,298.54,298.66,298.3,298.42,7223.0,267.8727,267.9804,267.6574,267.765,7223.0
2022-11-25 10:45:00,298.52,298.52,298.12,298.12,700.0,267.8548,267.8548,267.4959,267.4959,700.0
2022-11-25 10:50:00,298.28,298.45,298.03,298.16,3674.0,267.6394,267.792,267.4151,267.5317,3674.0
2022-11-25 10:55:00,298.14,298.63,298.04,298.52,4234.0,267.5138,267.9535,267.4241,267.8548,4234.0
2022-11-25 11:00:00,298.39,298.87,298.33,298.65,7158.0,267.7381,268.1688,267.6843,267.9714,7158.0
2022-11-25 11:05:00,298.47,298.47,298.15,298.26,4383.0,267.8099,267.8099,267.5228,267.6215,4383.0
2022-11-25 11:10:00,298.26,298.26,297.69,297.71,2992.0,267.6215,267.6215,267.11,267.128,2992.0
2022-11-25 11:15:00,297.83,298.15,297.83,298.05,1559.0,267.2356,267.5228,267.2356,267.433,1559.0
2022-11-25 11:20:00,297.94,297.94,297.56,297.56,800.0,267.3343,267.3343,266.9934,266.9934,800.0
2022-11-25 11:25:00,297.68,298.55,297.68,298.15,6742.0,267.1011,267.8817,267.1011,267.5228,6742.0
2022-11-25 11:30:00,298.2,298.33,297.85,297.93,2076.0,267.5676,267.6843,267.2536,267.3254,2076.0
2022-11-25 11:35:00,297.95,298.44,297.91,298.44,3773.0,267.3433,267.783,267.3074,267.783,3773.0
2022-11-25 11:40:00,298.28,298.28,297.44,297.44,1172.0,267.6394,267.6394,266.8857,266.8857,1172.0
2022-11-25 11:45:00,297.46,297.57,297.2,297.2,911.0,266.9037,267.0024,266.6704,266.6704,911.0
2022-11-25 11:50:00,297.49,297.49,297.26,297.26,952.0,266.9306,266.9306,266.7242,266.7242,952.0
2022-11-25 11:55:00,297.4,297.4,297.25,297.34,2100.0,266.8498,266.8498,266.7152,266.796,2100.0
2022-11-25 12:00:00,297.45,297.66,296.86,297.01,3365.0,266.8947,267.0831,266.3653,266.4999,3365.0
2022-11-25 12:05:00,297.11,297.26,297.04,297.04,1944.0,266.5896,266.7242,266.5268,266.5268,1944.0
2022-11-25 12:10:00,297.28,297.45,297.2,297.34,1680.0,266.7421,266.8947,266.6704,266.796,1680.0
2022-11-25 12:15:00,297.25,297.45,297.21,297.21,2093.0,266.7152,266.8947,266.6793,266.6793,2093.0
2022-11-25 12:20:00,297.2,297.49,297.2,297.43,1800.0,266.6704,266.9306,266.6704,266.8767,1800.0
2022-11-25 12:25:00,297.51,297.52,297.08,297.08,2348.0,266.9485,266.9575,266.5627,266.5627,2348.0
2022-11-25 12:30:00,297.03,297.15,296.5,296.5,3003.0,266.5178,266.6255,266.0423,266.0423,3003.0
2022-11-25 12:35:00,296.52,296.93,296.5,296.8,3371.0,266.0602,266.4281,266.0423,266.3115,3371.0
2022-11-25 12:40:00,296.75,296.81,296.5,296.81,3628.0,266.2666,266.3204,266.0423,266.3204,3628.0
2022-11-25 12:45:00,296.86,297.01,296.82,296.93,3141.0,266.3653,266.4999,266.3294,266.4281,3141.0
2022-11-25 12:50:00,297.16,297.57,297.05,297.42,6724.0,266.6345,267.0024,266.5358,266.8678,6724.0
2022-11-25 12:55:00,297.5,298.39,297.39,298.37,21230.0,266.9395,267.7381,266.8408,267.7202,21230.0
2022-11-28 09:30:00,297.2,298.4,296.08,297.82,10457.0,266.6704,267.7471,265.6654,267.2267,10457.0
2022-11-28 09:35:00,298.22,298.7,297.78,297.79,3288.0,267.5856,268.0163,267.1908,267.1998,3288.0
2022-11-28 09:40:00,297.61,297.61,296.58,296.74,2769.0,267.0382,267.0382,266.1141,266.2576,2769.0
2022-11-28 09:45:00,297.09,297.17,296.69,296.96,1500.0,266.5717,266.6434,266.2128,266.455,1500.0
2022-11-28 09:50:00,296.95,297.25,296.64,297.15,2534.0,266.446,266.7152,266.1679,266.6255,2534.0
2022-11-28 09:55:00,296.93,297.16,296.64,296.82,1700.0,266.4281,266.6345,266.1679,266.3294,1700.0
2022-11-28 10:00:00,296.75,296.8,295.37,295.61,5418.0,266.2666,266.3115,265.0283,265.2437,5418.0
2022-11-28 10:05:00,295.57,296.02,295.57,296.02,2000.0,265.2078,265.6116,265.2078,265.6116,2000.0
2022-11-28 10:10:00,295.99,296.24,295.53,295.7,1215.0,265.5847,265.809,265.1719,265.3244,1215.0
2022-11-28 10:15:00,295.85,296.24,295.6,296.24,5599.0,265.459,265.809,265.2347,265.809,5599.0
2022-11-28 10:20:00,296.24,296.54,295.5,295.5,2690.0,265.809,266.0782,265.145,265.145,2690.0
2022-11-28 10:25:00,295.51,295.65,295.44,295.62,1301.0,265.154,265.2796,265.0912,265.2527,1301.0
2022-11-28 10:30:00,295.63,295.63,294.97,295.11,2650.0,265.2616,265.2616,264.6694,264.7951,2650.0
2022-11-28 10:35:00,295.19,296.25,295.18,295.83,3154.0,264.8668,265.8179,264.8579,265.4411,3154.0
2022-11-28 10:40:00,295.97,296.06,295.61,295.86,4508.0,265.5667,265.6475,265.2437,265.468,4508.0
2022-11-28 10:45:00,295.76,295.76,295.75,295.76,800.0,265.3783,265.3783,265.3693,265.3783,800.0
2022-11-28 10:50:00,295.76,296.05,295.55,295.81,4108.0,265.3783,265.6385,265.1899,265.4231,4108.0
2022-11-28 10:55:00,295.8,296.23,295.22,296.15,19102.0,265.4142,265.8,264.8938,265.7282,19102.0
2022-11-28 11:00:00,296.14,296.14,295.74,295.76,1835.0,265.7192,265.7192,265.3603,265.3783,1835.0
2022-11-28 11:05:00,295.75,295.98,295.57,295.64,2862.0,265.3693,265.5757,265.2078,265.2706,2862.0
2022-11-28 11:10:00,295.56,295.89,295.31,295.31,2198.0,265.1988,265.4949,264.9745,264.9745,2198.0
2022-11-28 11:15:00,295.35,295.35,295.13,295.2,3417.0,265.0104,265.0104,264.813,264.8758,3417.0
2022-11-28 11:20:00,295.29,295.38,295.05,295.05,5414.0,264.9566,265.0373,264.7412,264.7412,5414.0
2022-11-28 11:25:00,295.23,295.23,294.39,294.45,2260.0,264.9027,264.9027,264.149,264.2029,2260.0
2022-11-28 11:30:00,294.46,294.65,294.16,294.36,3900.0,264.2118,264.3823,263.9426,264.1221,3900.0
2022-11-28 11:35:00,294.32,294.46,294.27,294.45,2172.0,264.0862,264.2118,264.0413,264.2029,2172.0
2022-11-28 11:40:00,294.6,294.86,294.4,294.4,2000.0,264.3374,264.5707,264.158,264.158,2000.0
2022-11-28 11:45:00,294.46,294.58,294.18,294.19,1693.0,264.2118,264.3195,263.9606,263.9696,1693.0
2022-11-28 11:50:00,294.27,294.44,294.21,294.32,3272.0,264.0413,264.1939,263.9875,264.0862,3272.0
2022-11-28 11:55:00,294.34,294.34,293.81,293.95,3135.0,264.1042,264.1042,263.6286,263.7542,3135.0
2022-11-28 12:00:00,293.64,293.66,292.93,293.39,2904.0,263.4761,263.494,262.839,263.2517,2904.0
2022-11-28 12:05:00,293.49,294.24,293.46,293.46,1763.0,263.3415,264.0144,263.3146,263.3146,1763.0
2022-11-28 12:10:00,293.27,293.33,293.11,293.33,1407.0,263.1441,263.1979,263.0005,263.1979,1407.0
2022-11-28 12:15:00,293.51,293.83,293.51,293.67,1208.0,263.3594,263.6465,263.3594,263.503,1208.0
2022-11-28 12:20:00,293.61,294.19,293.58,293.78,16216.0,263.4491,263.9696,263.4222,263.6017,16216.0
2022-11-28 12:25:00,293.88,293.89,293.74,293.82,1880.0,263.6914,263.7004,263.5658,263.6376,1880.0
2022-11-28 12:30:00,293.71,293.92,293.66,293.9,1750.0,263.5389,263.7273,263.494,263.7094,1750.0
2022-11-28 12:35:00,293.84,293.84,293.5,293.51,1400.0,263.6555,263.6555,263.3504,263.3594,1400.0
2022-11-28 12:40:00,293.55,293.55,293.14,293.14,1679.0,263.3953,263.3953,263.0274,263.0274,1679.0
2022-11-28 12:45:00,293.31,293.33,292.71,293.01,3622.0,263.18,263.1979,262.6416,262.9108,3622.0
2022-11-28 12:50:00,293.01,293.02,292.48,292.48,1610.0,262.9108,262.9197,262.4352,262.4352,1610.0
2022-11-28 12:55:00,292.53,292.6,292.27,292.29,1376.0,262.4801,262.5429,262.2468,262.2647,1376.0
2022-11-28 13:00:00,292.24,292.3,292.11,292.26,1872.0,262.2199,262.2737,262.1032,262.2378,1872.0
2022-11-28 13:05:00,292.29,292.47,292.07,292.13,1871.0,262.2647,262.4262,262.0673,262.1212,1871.0
2022-11-28 13:10:00,292.05,292.59,292.04,292.42,2307.0,262.0494,262.5339,262.0404,262.3814,2307.0
2022-11-28 13:15:00,292.52,292.56,292.16,292.29,3893.0,262.4711,262.507,262.1481,262.2647,3893.0
2022-11-28 13:20:00,292.19,292.4,291.31,291.54,2643.0,262.175,262.3634,261.3854,261.5918,2643.0
2022-11-28 13:25:00,291.41,291.65,291.26,291.39,3010.0,261.4751,261.6905,261.3405,261.4572,3010.0
2022-11-28 13:30:00,291.46,291.75,291.38,291.53,2461.0,261.52,261.7802,261.4482,261.5828,2461.0
2022-11-28 13:35:00,291.47,291.47,291.14,291.26,1933.0,261.529,261.529,261.2329,261.3405,1933.0
2022-11-28 13:40:00,291.31,291.32,291.17,291.2,1318.0,261.3854,261.3944,261.2598,261.2867,1318.0
2022-11-28 13:45:00,291.08,291.24,290.88,290.91,3491.0,261.179,261.3226,260.9996,261.0265,3491.0
2022-11-28 13:50:00,291.0,291.19,290.99,291.08,2012.0,261.1073,261.2777,261.0983,261.179,2012.0
2022-11-28 13:55:00,291.08,291.08,290.84,290.88,1898.0,261.179,261.179,260.9637,260.9996,1898.0
2022-11-28 14:00:00,290.83,290.83,290.43,290.71,2920.0,260.9547,260.9547,260.5958,260.847,2920.0
2022-11-28 14:05:00,290.63,290.75,290.18,290.24,1593.0,260.7753,260.8829,260.3715,260.4253,1593.0
2022-11-28 14:10:00,290.26,290.35,289.97,290.12,2812.0,260.4433,260.524,260.1831,260.3176,2812.0
2022-11-28 14:15:00,290.09,290.57,290.09,290.55,1300.0,260.2907,260.7214,260.2907,260.7035,1300.0
2022-11-28 14:20:00,290.58,290.65,290.33,290.41,1362.0,260.7304,260.7932,260.5061,260.5779,1362.0
2022-11-28 14:25:00,290.29,290.49,290.15,290.15,2281.0,260.4702,260.6496,260.3446,260.3446,2281.0
2022-11-28 14:30:00,290.14,290.16,289.82,290.16,3065.0,260.3356,260.3535,260.0485,260.3535,3065.0
2022-11-28 14:35:00,290.18,290.47,290.04,290.47,3224.0,260.3715,260.6317,260.2459,260.6317,3224.0
2022-11-28 14:40:00,290.49,290.57,290.43,290.54,2188.0,260.6496,260.7214,260.5958,260.6945,2188.0
2022-11-28 14:45:00,290.41,290.41,289.93,290.09,2625.0,260.5779,260.5779,260.1472,260.2907,2625.0
2022-11-28 14:50:00,290.01,290.02,289.7,289.7,2414.0,260.2189,260.2279,259.9408,259.9408,2414.0
2022-11-28 14:55:00,289.7,289.79,289.27,289.44,3396.0,259.9408,260.0215,259.555,259.7075,3396.0
2022-11-28 15:00:00,289.44,289.44,289.13,289.14,4612.0,259.7075,259.7075,259.4293,259.4383,4612.0
2022-11-28 15:05:00,289.14,289.52,289.06,289.09,5455.0,259.4383,259.7793,259.3665,259.3935,5455.0
2022-11-28 15:10:00,288.88,288.99,288.5,288.85,7216.0,259.205,259.3037,258.8641,259.1781,7216.0
2022-11-28 15:15:00,288.78,289.01,288.53,288.54,6497.0,259.1153,259.3217,258.891,258.9,6497.0
2022-11-28 15:20:00,288.63,288.8,288.27,288.39,4941.0,258.9807,259.1332,258.6577,258.7654,4941.0
2022-11-28 15:25:00,288.43,288.66,288.38,288.55,5997.0,258.8013,259.0076,258.7564,258.9089,5997.0
2022-11-28 15:30:00,288.56,288.99,288.43,288.84,3936.0,258.9179,259.3037,258.8013,259.1691,3936.0
2022-11-28 15:35:00,288.79,288.81,288.47,288.64,4538.0,259.1243,259.1422,258.8371,258.9897,4538.0
2022-11-28 15:40:00,288.6,288.68,288.4,288.41,5876.0,258.9538,259.0256,258.7743,258.7833,5876.0
2022-11-28 15:45:00,288.33,288.56,288.14,288.14,9309.0,258.7115,258.9179,258.541,258.541,9309.0
2022-11-28 15:50:00,288.11,288.31,287.89,287.98,19478.0,258.5141,258.6936,258.3167,258.3975,19478.0
2022-11-28 15:55:00,288.06,288.59,287.99,288.49,60364.0,258.4693,258.9448,258.4065,258.8551,60364.0
2022-11-29 09:30:00,288.91,289.84,288.04,289.84,8707.0,259.2319,260.0664,258.4513,260.0664,8707.0
2022-11-29 09:35:00,289.98,289.98,289.36,289.67,1939.0,260.192,260.192,259.6357,259.9139,1939.0
2022-11-29 09:40:00,289.68,290.17,289.28,289.68,3035.0,259.9228,260.3625,259.5639,259.9228,3035.0
2022-11-29 09:45:00,289.95,290.06,289.62,289.83,1239.0,260.1651,260.2638,259.869,260.0574,1239.0
2022-11-29 09:50:00,289.73,289.73,288.88,289.37,3285.0,259.9677,259.9677,259.205,259.6447,3285.0
2022-11-29 09:55:00,289.26,289.43,288.58,288.7,1200.0,259.546,259.6985,258.9358,259.0435,1200.0
2022-11-29 10:00:00,288.58,288.58,288.17,288.26,4394.0,258.9358,258.9358,258.568,258.6487,4394.0
2022-11-29 10:05:00,288.28,288.95,288.28,288.59,1344.0,258.6667,259.2678,258.6667,258.9448,1344.0
2022-11-29 10:10:00,288.44,288.82,288.44,288.69,1832.0,258.8102,259.1512,258.8102,259.0345,1832.0
2022-11-29 10:15:00,288.88,289.16,288.64,288.82,2664.0,259.205,259.4563,258.9897,259.1512,2664.0
2022-11-29 10:20:00,288.98,289.24,288.77,289.0,4274.0,259.2948,259.528,259.1063,259.3127,4274.0
2022-11-29 10:25:00,289.04,289.23,288.75,289.01,3138.0,259.3486,259.5191,259.0884,259.3217,3138.0
2022-11-29 10:30:00,289.11,289.56,288.87,289.28,2235.0,259.4114,259.8152,259.1961,259.5639,2235.0
2022-11-29 10:35:00,289.15,289.87,288.99,289.72,8761.0,259.4473,260.0933,259.3037,259.9587,8761.0
2022-11-29 10:40:00,289.89,289.95,289.58,289.72,3040.0,260.1113,260.1651,259.8331,259.9587,3040.0
2022-11-29 10:45:00,289.76,290.13,289.67,289.92,42886.0,259.9946,260.3266,259.9139,260.1382,42886.0
2022-11-29 10:50:00,290.0,290.31,289.9,289.99,6282.0,260.21,260.4881,260.1202,260.201,6282.0
2022-11-29 10:55:00,290.11,290.5,290.06,290.11,13904.0,260.3087,260.6586,260.2638,260.3087,13904.0
2022-11-29 11:00:00,290.11,290.15,289.09,289.28,7830.0,260.3087,260.3446,259.3935,259.5639,7830.0
2022-11-29 11:05:00,289.28,289.38,288.8,288.9,5051.0,259.5639,259.6537,259.1332,259.223,5051.0
2022-11-29 11:10:00,288.85,288.85,288.3,288.61,4999.0,259.1781,259.1781,258.6846,258.9628,4999.0
2022-11-29 11:15:00,288.62,288.62,287.75,287.75,6268.0,258.9717,258.9717,258.1911,258.1911,6268.0
2022-11-29 11:20:00,287.75,287.96,287.41,287.88,4663.0,258.1911,258.3795,257.886,258.3078,4663.0
2022-11-29 11:25:00,287.88,288.17,287.71,288.11,5929.0,258.3078,258.568,258.1552,258.5141,5929.0
2022-11-29 11:30:00,288.04,288.59,288.04,288.32,4229.0,258.4513,258.9448,258.4513,258.7026,4229.0
2022-11-29 11:35:00,288.33,288.33,287.74,287.93,7224.0,258.7115,258.7115,258.1821,258.3526,7224.0
2022-11-29 11:40:00,287.92,288.02,287.35,287.56,3310.0,258.3436,258.4334,257.8322,258.0206,3310.0
2022-11-29 11:45:00,287.85,287.86,287.54,287.54,2064.0,258.2808,258.2898,258.0027,258.0027,2064.0
2022-11-29 11:50:00,287.63,287.98,287.36,287.68,6585.0,258.0834,258.3975,257.8412,258.1283,6585.0
2022-11-29 11:55:00,287.68,288.2,287.43,288.2,2770.0,258.1283,258.5949,257.904,258.5949,2770.0
2022-11-29 12:00:00,288.21,288.23,287.8,288.06,3245.0,258.6039,258.6218,258.236,258.4693,3245.0
2022-11-29 12:05:00,288.17,288.43,288.11,288.25,1341.0,258.568,258.8013,258.5141,258.6397,1341.0
2022-11-29 12:10:00,288.21,288.21,287.41,287.9,5021.0,258.6039,258.6039,257.886,258.3257,5021.0
2022-11-29 12:15:00,287.68,287.75,287.27,287.55,4436.0,258.1283,258.1911,257.7604,258.0117,4436.0
2022-11-29 12:20:00,287.62,288.06,287.53,288.06,1125.0,258.0745,258.4693,257.9937,258.4693,1125.0
2022-11-29 12:25:00,288.07,288.46,287.87,288.13,6015.0,258.4782,258.8282,258.2988,258.5321,6015.0
2022-11-29 12:30:00,288.12,288.65,288.08,288.5,1566.0,258.5231,258.9987,258.4872,258.8641,1566.0
2022-11-29 12:35:00,288.5,288.83,288.24,288.67,3252.0,258.8641,259.1602,258.6308,259.0166,3252.0
2022-11-29 12:40:00,288.67,288.92,288.53,288.9,3322.0,259.0166,259.2409,258.891,259.223,3322.0
2022-11-29 12:45:00,288.95,288.98,288.85,288.98,2239.0,259.2678,259.2948,259.1781,259.2948,2239.0
2022-11-29 12:50:00,289.01,289.03,288.76,288.76,3177.0,259.3217,259.3396,259.0974,259.0974,3177.0
2022-11-29 12:55:00,288.86,288.86,288.73,288.77,1184.0,259.1871,259.1871,259.0704,259.1063,1184.0
2022-11-29 13:00:00,288.77,288.9,288.66,288.75,1507.0,259.1063,259.223,259.0076,259.0884,1507.0
2022-11-29 13:05:00,288.82,288.97,288.66,288.76,2119.0,259.1512,259.2858,259.0076,259.0974,2119.0
2022-11-29 13:10:00,288.8,288.95,288.79,288.9,2021.0,259.1332,259.2678,259.1243,259.223,2021.0
2022-11-29 13:15:00,288.95,289.14,288.95,289.02,5887.0,259.2678,259.4383,259.2678,259.3306,5887.0
2022-11-29 13:20:00,288.99,289.01,288.69,288.9,3405.0,259.3037,259.3217,259.0345,259.223,3405.0
2022-11-29 13:25:00,288.93,289.01,288.76,288.78,4462.0,259.2499,259.3217,259.0974,259.1153,4462.0
2022-11-29 13:30:00,288.81,289.02,288.78,289.0,5073.0,259.1422,259.3306,259.1153,259.3127,5073.0
2022-11-29 13:35:00,288.97,289.02,288.68,288.68,3564.0,259.2858,259.3306,259.0256,259.0256,3564.0
2022-11-29 13:40:00,288.69,288.82,288.67,288.82,1113.0,259.0345,259.1512,259.0166,259.1512,1113.0
2022-11-29 13:45:00,288.94,288.96,288.85,288.95,6323.0,259.2589,259.2768,259.1781,259.2678,6323.0
2022-11-29 13:50:00,288.95,289.56,288.88,289.43,3248.0,259.2678,259.8152,259.205,259.6985,3248.0
2022-11-29 13:55:00,289.56,289.95,289.56,289.88,1209.0,259.8152,260.1651,259.8152,260.1023,1209.0
2022-11-29 14:00:00,290.18,290.38,290.06,290.37,2957.0,260.3715,260.5509,260.2638,260.542,2957.0
2022-11-29 14:05:00,290.25,290.25,289.67,289.72,4994.0,260.4343,260.4343,259.9139,259.9587,4994.0
2022-11-29 14:10:00,289.74,289.81,289.5,289.56,1915.0,259.9767,260.0395,259.7613,259.8152,1915.0
2022-11-29 14:15:00,289.56,289.73,289.45,289.73,1316.0,259.8152,259.9677,259.7165,259.9677,1316.0
2022-11-29 14:20:00,289.79,289.79,289.38,289.38,3833.0,260.0215,260.0215,259.6537,259.6537,3833.0
2022-11-29 14:25:00,289.44,289.45,289.11,289.27,2255.0,259.7075,259.7165,259.4114,259.555,2255.0
2022-11-29 14:30:00,289.21,289.21,288.93,289.03,1518.0,259.5011,259.5011,259.2499,259.3396,1518.0
2022-11-29 14:35:00,289.16,289.46,289.16,289.39,3800.0,259.4563,259.7254,259.4563,259.6626,3800.0
2022-11-29 14:40:00,289.29,289.47,289.15,289.45,4047.0,259.5729,259.7344,259.4473,259.7165,4047.0
2022-11-29 14:45:00,289.46,289.56,289.31,289.56,2152.0,259.7254,259.8152,259.5909,259.8152,2152.0
2022-11-29 14:50:00,289.48,289.68,289.42,289.42,2010.0,259.7434,259.9228,259.6896,259.6896,2010.0
2022-11-29 14:55:00,289.42,289.75,289.41,289.75,2555.0,259.6896,259.9857,259.6806,259.9857,2555.0
2022-11-29 15:00:00,289.73,289.91,289.48,289.54,4481.0,259.9677,260.1292,259.7434,259.7972,4481.0
2022-11-29 15:05:00,289.5,290.07,289.5,289.99,2555.0,259.7613,260.2728,259.7613,260.201,2555.0
2022-11-29 15:10:00,289.95,290.05,289.89,289.95,5561.0,260.1651,260.2548,260.1113,260.1651,5561.0
2022-11-29 15:15:00,290.07,290.08,289.81,289.96,6106.0,260.2728,260.2818,260.0395,260.1741,6106.0
2022-11-29 15:20:00,289.91,290.15,289.86,289.9,9518.0,260.1292,260.3446,260.0844,260.1202,9518.0
2022-11-29 15:25:00,289.92,290.07,289.8,289.99,5920.0,260.1382,260.2728,260.0305,260.201,5920.0
2022-11-29 15:30:00,290.0,290.34,289.94,290.11,9707.0,260.21,260.5151,260.1561,260.3087,9707.0
2022-11-29 15:35:00,290.11,290.16,289.79,289.93,12096.0,260.3087,260.3535,260.0215,260.1472,12096.0
2022-11-29 15:40:00,289.87,290.45,289.87,290.39,5434.0,260.0933,260.6138,260.0933,260.5599,5434.0
2022-11-29 15:45:00,290.4,290.43,290.14,290.21,16712.0,260.5689,260.5958,260.3356,260.3984,16712.0
2022-11-29 15:50:00,290.29,290.38,289.83,289.91,18399.0,260.4702,260.5509,260.0574,260.1292,18399.0
2022-11-29 15:55:00,289.94,290.64,289.85,290.44,59706.0,260.1561,260.7842,260.0754,260.6048,59706.0
2022-11-30 09:30:00,289.22,290.04,288.48,288.81,9347.0,259.5101,260.2459,258.8461,259.1422,9347.0
2022-11-30 09:35:00,288.74,288.85,287.93,288.16,1236.0,259.0794,259.1781,258.3526,258.559,1236.0
2022-11-30 09:40:00,287.93,288.16,287.58,288.13,1200.0,258.3526,258.559,258.0386,258.5321,1200.0
2022-11-30 09:45:00,288.19,288.52,287.63,288.4,1800.0,258.5859,258.882,258.0834,258.7743,1800.0
2022-11-30 09:50:00,288.4,289.26,288.0,289.19,1832.0,258.7743,259.546,258.4154,259.4832,1832.0
2022-11-30 09:55:00,289.13,289.7,288.69,289.26,2425.0,259.4293,259.9408,259.0345,259.546,2425.0
2022-11-30 10:00:00,289.06,289.06,288.12,288.82,800.0,259.3665,259.3665,258.5231,259.1512,800.0
2022-11-30 10:05:00,288.96,289.06,288.49,288.49,3863.0,259.2768,259.3665,258.8551,258.8551,3863.0
2022-11-30 10:10:00,288.51,288.53,288.0,288.41,12653.0,258.873,258.891,258.4154,258.7833,12653.0
2022-11-30 10:15:00,288.29,288.69,287.92,288.52,2182.0,258.6756,259.0345,258.3436,258.882,2182.0
2022-11-30 10:20:00,288.62,289.2,288.46,289.2,9434.0,258.9717,259.4922,258.8282,259.4922,9434.0
2022-11-30 10:25:00,289.13,289.42,288.87,289.16,5743.0,259.4293,259.6896,259.1961,259.4563,5743.0
2022-11-30 10:30:00,289.24,289.24,288.24,288.9,3100.0,259.528,259.528,258.6308,259.223,3100.0
2022-11-30 10:35:00,289.05,289.18,288.85,289.18,1920.0,259.3576,259.4742,259.1781,259.4742,1920.0
2022-11-30 10:40:00,289.34,289.77,289.07,289.77,1200.0,259.6178,260.0036,259.3755,260.0036,1200.0
2022-11-30 10:45:00,289.92,289.94,289.03,289.03,1374.0,260.1382,260.1561,259.3396,259.3396,1374.0
2022-11-30 10:50:00,289.19,289.31,289.02,289.02,1412.0,259.4832,259.5909,259.3306,259.3306,1412.0
2022-11-30 10:55:00,289.2,289.35,288.78,288.78,10655.0,259.4922,259.6267,259.1153,259.1153,10655.0
2022-11-30 11:00:00,288.5,288.73,288.4,288.4,600.0,258.8641,259.0704,258.7743,258.7743,600.0
2022-11-30 11:05:00,288.79,289.25,288.79,289.11,600.0,259.1243,259.537,259.1243,259.4114,600.0
2022-11-30 11:10:00,289.04,289.19,288.85,289.19,1897.0,259.3486,259.4832,259.1781,259.4832,1897.0
2022-11-30 11:15:00,289.17,289.17,289.03,289.03,400.0,259.4652,259.4652,259.3396,259.3396,400.0
2022-11-30 11:20:00,288.94,288.95,288.63,288.95,2649.0,259.2589,259.2678,258.9807,259.2678,2649.0
2022-11-30 11:25:00,288.95,289.45,288.92,289.45,3522.0,259.2678,259.7165,259.2409,259.7165,3522.0
2022-11-30 11:30:00,289.46,290.0,289.45,290.0,3784.0,259.7254,260.21,259.7165,260.21,3784.0
2022-11-30 11:35:00,290.04,290.44,290.03,290.44,695.0,260.2459,260.6048,260.2369,260.6048,695.0
2022-11-30 11:40:00,290.3,290.81,290.29,290.66,3919.0,260.4792,260.9368,260.4702,260.8022,3919.0
2022-11-30 11:45:00,290.73,290.99,290.65,290.99,2717.0,260.865,261.0983,260.7932,261.0983,2717.0
2022-11-30 11:50:00,290.86,290.86,290.57,290.67,2614.0,260.9816,260.9816,260.7214,260.8112,2614.0
2022-11-30 11:55:00,290.75,290.81,290.56,290.64,1473.0,260.8829,260.9368,260.7125,260.7842,1473.0
2022-11-30 12:00:00,290.64,290.75,290.11,290.72,1687.0,260.7842,260.8829,260.3087,260.856,1687.0
2022-11-30 12:05:00,290.82,291.18,290.82,291.02,5940.0,260.9457,261.2688,260.9457,261.1252,5940.0
2022-11-30 12:10:00,291.03,291.03,290.78,290.9,1175.0,261.1342,261.1342,260.9099,261.0175,1175.0
2022-11-30 12:15:00,290.92,290.92,290.32,290.32,1813.0,261.0355,261.0355,260.4971,260.4971,1813.0
2022-11-30 12:20:00,290.32,290.71,290.3,290.71,2601.0,260.4971,260.847,260.4792,260.847,2601.0
2022-11-30 12:25:00,290.81,290.81,290.43,290.57,867.0,260.9368,260.9368,260.5958,260.7214,867.0
2022-11-30 12:30:00,290.48,291.07,290.47,291.04,1100.0,260.6407,261.1701,260.6317,261.1431,1100.0
2022-11-30 12:35:00,290.91,291.07,290.85,291.01,696.0,261.0265,261.1701,260.9727,261.1162,696.0
2022-11-30 12:40:00,290.92,291.45,290.92,291.44,1969.0,261.0355,261.511,261.0355,261.5021,1969.0
2022-11-30 12:45:00,291.52,291.64,291.52,291.63,400.0,261.5738,261.6815,261.5738,261.6725,400.0
2022-11-30 12:50:00,291.49,291.57,291.21,291.5,3464.0,261.5469,261.6187,261.2957,261.5559,3464.0
2022-11-30 12:55:00,291.61,291.67,291.6,291.61,928.0,261.6546,261.7084,261.6456,261.6546,928.0
2022-11-30 13:00:00,291.67,291.76,291.61,291.7,1676.0,261.7084,261.7892,261.6546,261.7353,1676.0
2022-11-30 13:05:00,291.91,291.92,291.78,291.78,901.0,261.9238,261.9327,261.8071,261.8071,901.0
2022-11-30 13:10:00,291.67,292.01,291.67,291.93,1947.0,261.7084,262.0135,261.7084,261.9417,1947.0
2022-11-30 13:15:00,292.02,292.05,291.65,291.66,1318.0,262.0225,262.0494,261.6905,261.6995,1318.0
2022-11-30 13:20:00,291.72,291.73,291.55,291.56,400.0,261.7533,261.7623,261.6008,261.6097,400.0
2022-11-30 13:25:00,291.75,291.81,291.46,291.47,895.0,261.7802,261.834,261.52,261.529,895.0
2022-11-30 13:30:00,291.41,293.22,291.16,293.22,10307.0,261.4751,263.0992,261.2508,263.0992,10307.0
2022-11-30 13:35:00,293.43,294.87,293.23,294.87,2803.0,263.2876,264.5797,263.1082,264.5797,2803.0
2022-11-30 13:40:00,294.91,295.15,294.36,294.36,2463.0,264.6156,264.8309,264.1221,264.1221,2463.0
2022-11-30 13:45:00,294.29,294.87,293.93,294.87,2127.0,264.0593,264.5797,263.7363,264.5797,2127.0
2022-11-30 13:50:00,294.9,294.9,294.52,294.89,1422.0,264.6066,264.6066,264.2657,264.5977,1422.0
2022-11-30 13:55:00,295.15,295.98,295.15,295.98,865.0,264.8309,265.5757,264.8309,265.5757,865.0
2022-11-30 14:00:00,295.79,296.51,295.79,296.41,1460.0,265.4052,266.0512,265.4052,265.9615,1460.0
2022-11-30 14:05:00,296.45,296.64,295.98,296.16,4003.0,265.9974,266.1679,265.5757,265.7372,4003.0
2022-11-30 14:10:00,296.03,296.03,295.52,295.53,1848.0,265.6205,265.6205,265.1629,265.1719,1848.0
2022-11-30 14:15:00,295.68,296.17,295.61,296.16,3905.0,265.3065,265.7462,265.2437,265.7372,3905.0
2022-11-30 14:20:00,296.13,296.13,295.69,295.72,1850.0,265.7103,265.7103,265.3155,265.3424,1850.0
2022-11-30 14:25:00,295.45,295.85,295.39,295.39,4680.0,265.1001,265.459,265.0463,265.0463,4680.0
2022-11-30 14:30:00,295.32,295.54,295.07,295.53,2737.0,264.9835,265.1809,264.7592,265.1719,2737.0
2022-11-30 14:35:00,295.58,295.69,295.04,295.04,2495.0,265.2168,265.3155,264.7322,264.7322,2495.0
2022-11-30 14:40:00,295.23,295.74,295.07,295.23,2169.0,264.9027,265.3603,264.7592,264.9027,2169.0
2022-11-30 14:45:00,295.28,295.96,295.28,295.96,2567.0,264.9476,265.5577,264.9476,265.5577,2567.0
2022-11-30 14:50:00,296.29,296.56,296.03,296.03,5632.0,265.8538,266.0961,265.6205,265.6205,5632.0
2022-11-30 14:55:00,296.26,296.3,295.96,296.15,2235.0,265.8269,265.8628,265.5577,265.7282,2235.0
2022-11-30 15:00:00,296.15,296.67,296.15,296.56,7316.0,265.7282,266.1948,265.7282,266.0961,7316.0
2022-11-30 15:05:00,296.55,296.84,296.43,296.6,8099.0,266.0871,266.3473,265.9795,266.132,8099.0
2022-11-30 15:10:00,296.59,296.74,296.4,296.71,4641.0,266.123,266.2576,265.9525,266.2307,4641.0
2022-11-30 15:15:00,296.82,297.02,296.56,296.79,3210.0,266.3294,266.5089,266.0961,266.3025,3210.0
2022-11-30 15:20:00,296.65,296.77,296.46,296.63,4031.0,266.1769,266.2845,266.0064,266.1589,4031.0
2022-11-30 15:25:00,296.52,296.71,296.4,296.53,5044.0,266.0602,266.2307,265.9525,266.0692,5044.0
2022-11-30 15:30:00,296.64,297.19,296.63,297.14,6291.0,266.1679,266.6614,266.1589,266.6165,6291.0
2022-11-30 15:35:00,297.21,297.57,296.81,296.89,6432.0,266.6793,267.0024,266.3204,266.3922,6432.0
2022-11-30 15:40:00,296.75,296.99,296.66,296.79,3190.0,266.2666,266.4819,266.1858,266.3025,3190.0
2022-11-30 15:45:00,296.88,297.35,296.68,297.09,10338.0,266.3832,266.805,266.2038,266.5717,10338.0
2022-11-30 15:50:00,296.99,298.14,296.44,297.63,21422.0,266.4819,267.5138,265.9884,267.0562,21422.0
2022-11-30 15:55:00,297.65,298.14,297.1,298.14,66487.0,267.0741,267.5138,266.5806,267.5138,66487.0
2022-12-01 09:30:00,300.06,301.12,299.44,300.77,13440.0,269.2366,270.1877,268.6803,269.8736,13440.0
2022-12-01 09:35:00,299.33,299.9,298.47,299.22,4407.0,268.5816,269.093,267.8099,268.4829,4407.0
2022-12-01 09:40:00,299.26,300.47,299.26,300.33,5617.0,268.5188,269.6045,268.5188,269.4788,5617.0
2022-12-01 09:45:00,300.27,300.3,299.3,299.67,5433.0,269.425,269.4519,268.5546,268.8866,5433.0
2022-12-01 09:50:00,299.83,300.41,299.78,300.0,6258.0,269.0302,269.5506,268.9853,269.1827,6258.0
2022-12-01 09:55:00,299.86,300.51,299.52,300.19,3880.0,269.0571,269.6403,268.752,269.3532,3880.0
2022-12-01 10:00:00,300.75,300.75,299.69,300.13,4201.0,269.8557,269.8557,268.9046,269.2994,4201.0
2022-12-01 10:05:00,300.0,300.4,299.35,299.35,2170.0,269.1827,269.5416,268.5995,268.5995,2170.0
2022-12-01 10:10:00,299.3,299.3,298.0,298.0,2012.0,268.5546,268.5546,267.3882,267.3882,2012.0
2022-12-01 10:15:00,298.11,298.19,296.55,296.56,6374.0,267.4869,267.5587,266.0871,266.0961,6374.0
2022-12-01 10:20:00,296.55,296.55,295.73,296.0,2750.0,266.0871,266.0871,265.3514,265.5936,2750.0
2022-12-01 10:25:00,295.99,296.57,295.83,295.85,2408.0,265.5847,266.1051,265.4411,265.459,2408.0
2022-12-01 10:30:00,296.07,296.12,295.33,295.92,2657.0,265.6564,265.7013,264.9925,265.5218,2657.0
2022-12-01 10:35:00,295.91,296.39,295.65,295.65,2957.0,265.5129,265.9436,265.2796,265.2796,2957.0
2022-12-01 10:40:00,295.8,295.95,295.41,295.59,1300.0,265.4142,265.5488,265.0642,265.2257,1300.0
2022-12-01 10:45:00,295.76,295.79,295.27,295.69,900.0,265.3783,265.4052,264.9386,265.3155,900.0
2022-12-01 10:50:00,295.77,296.08,295.67,295.94,2631.0,265.3873,265.6654,265.2975,265.5398,2631.0
2022-12-01 10:55:00,295.77,296.37,295.64,296.16,2500.0,265.3873,265.9256,265.2706,265.7372,2500.0
2022-12-01 11:00:00,296.0,296.24,295.78,296.24,2100.0,265.5936,265.809,265.3962,265.809,2100.0
2022-12-01 11:05:00,296.1,296.1,295.69,295.97,1436.0,265.6834,265.6834,265.3155,265.5667,1436.0
2022-12-01 11:10:00,295.68,295.68,295.04,295.22,1470.0,265.3065,265.3065,264.7322,264.8938,1470.0
2022-12-01 11:15:00,295.35,295.35,294.12,294.18,4443.0,265.0104,265.0104,263.9068,263.9606,4443.0
2022-12-01 11:20:00,294.18,294.5,294.13,294.22,1129.0,263.9606,264.2477,263.9157,263.9965,1129.0
2022-12-01 11:25:00,293.91,294.08,293.78,294.01,2550.0,263.7183,263.8709,263.6017,263.8081,2550.0
2022-12-01 11:30:00,294.0,294.12,293.12,293.69,5196.0,263.7991,263.9068,263.0095,263.5209,5196.0
2022-12-01 11:35:00,294.0,294.01,293.32,293.32,2139.0,263.7991,263.8081,263.1889,263.1889,2139.0
2022-12-01 11:40:00,293.59,294.09,293.55,293.87,6860.0,263.4312,263.8798,263.3953,263.6824,6860.0
2022-12-01 11:45:00,293.89,293.96,293.71,293.72,2100.0,263.7004,263.7632,263.5389,263.5478,2100.0
2022-12-01 11:50:00,293.82,294.21,293.67,294.21,2725.0,263.6376,263.9875,263.503,263.9875,2725.0
2022-12-01 11:55:00,294.21,294.37,293.93,294.37,1760.0,263.9875,264.1311,263.7363,264.1311,1760.0
2022-12-01 12:00:00,294.17,294.27,293.88,294.16,2000.0,263.9516,264.0413,263.6914,263.9426,2000.0
2022-12-01 12:05:00,294.36,294.51,294.33,294.49,824.0,264.1221,264.2567,264.0952,264.2387,824.0
2022-12-01 12:10:00,294.38,294.42,294.3,294.31,744.0,264.14,264.1759,264.0683,264.0772,744.0
2022-12-01 12:15:00,294.34,294.57,294.16,294.56,1899.0,264.1042,264.3105,263.9426,264.3016,1899.0
2022-12-01 12:20:00,294.17,294.71,294.16,294.71,1265.0,263.9516,264.4361,263.9426,264.4361,1265.0
2022-12-01 12:25:00,294.72,294.83,294.68,294.82,1032.0,264.4451,264.5438,264.4092,264.5348,1032.0
2022-12-01 12:30:00,294.66,295.41,294.65,295.38,2795.0,264.3913,265.0642,264.3823,265.0373,2795.0
2022-12-01 12:35:00,295.35,295.35,294.91,294.91,1100.0,265.0104,265.0104,264.6156,264.6156,1100.0
2022-12-01 12:40:00,295.1,295.29,294.92,294.92,1160.0,264.7861,264.9566,264.6246,264.6246,1160.0
2022-12-01 12:45:00,294.92,294.92,294.92,294.92,0.0,264.6246,264.6246,264.6246,264.6246,0.0
2022-12-01 12:50:00,295.03,295.03,294.85,294.85,606.0,264.7233,264.7233,264.5618,264.5618,606.0
2022-12-01 12:55:00,294.71,294.75,294.62,294.72,1153.0,264.4361,264.472,264.3554,264.4451,1153.0
2022-12-01 13:00:00,294.48,294.48,294.18,294.18,1012.0,264.2298,264.2298,263.9606,263.9606,1012.0
2022-12-01 13:05:00,294.06,295.04,294.05,294.56,3559.0,263.8529,264.7322,263.8439,264.3016,3559.0
2022-12-01 13:10:00,294.6,294.71,294.31,294.31,2124.0,264.3374,264.4361,264.0772,264.0772,2124.0
2022-12-01 13:15:00,294.17,294.17,292.87,292.87,1589.0,263.9516,263.9516,262.7852,262.7852,1589.0
2022-12-01 13:20:00,293.09,293.16,292.84,292.92,2052.0,262.9826,263.0454,262.7582,262.83,2052.0
2022-12-01 13:25:00,292.92,293.13,292.47,292.59,2601.0,262.83,263.0184,262.4262,262.5339,2601.0
2022-12-01 13:30:00,292.51,292.71,292.23,292.49,4464.0,262.4621,262.6416,262.2109,262.4442,4464.0
2022-12-01 13:35:00,292.42,293.08,292.42,293.08,700.0,262.3814,262.9736,262.3814,262.9736,700.0
2022-12-01 13:40:00,292.68,293.52,292.68,293.52,6897.0,262.6147,263.3684,262.6147,263.3684,6897.0
2022-12-01 13:45:00,293.49,293.7,293.1,293.7,2401.0,263.3415,263.5299,262.9915,263.5299,2401.0
2022-12-01 13:50:00,293.62,294.24,293.62,294.24,7922.0,263.4581,264.0144,263.4581,264.0144,7922.0
2022-12-01 13:55:00,294.32,294.59,294.12,294.36,1175.0,264.0862,264.3285,263.9068,264.1221,1175.0
2022-12-01 14:00:00,294.19,294.33,293.92,293.92,2561.0,263.9696,264.0952,263.7273,263.7273,2561.0
2022-12-01 14:05:00,293.91,294.06,293.77,294.0,1144.0,263.7183,263.8529,263.5927,263.7991,1144.0
2022-12-01 14:10:00,294.04,294.5,294.0,294.39,1069.0,263.835,264.2477,263.7991,264.149,1069.0
2022-12-01 14:15:00,294.55,294.86,294.55,294.86,1381.0,264.2926,264.5707,264.2926,264.5707,1381.0
2022-12-01 14:20:00,294.54,294.68,294.54,294.58,410.0,264.2836,264.4092,264.2836,264.3195,410.0
2022-12-01 14:25:00,294.81,294.93,294.67,294.88,1287.0,264.5259,264.6335,264.4003,264.5887,1287.0
2022-12-01 14:30:00,294.93,295.05,294.75,294.75,1145.0,264.6335,264.7412,264.472,264.472,1145.0
2022-12-01 14:35:00,294.8,294.99,294.8,294.99,853.0,264.5169,264.6874,264.5169,264.6874,853.0
2022-12-01 14:40:00,294.88,295.13,294.88,295.1,519.0,264.5887,264.813,264.5887,264.7861,519.0
2022-12-01 14:45:00,295.14,295.26,295.05,295.07,1723.0,264.822,264.9296,264.7412,264.7592,1723.0
2022-12-01 14:50:00,295.04,295.34,294.83,294.92,2627.0,264.7322,265.0014,264.5438,264.6246,2627.0
2022-12-01 14:55:00,294.8,295.31,294.68,295.31,3107.0,264.5169,264.9745,264.4092,264.9745,3107.0
2022-12-01 15:00:00,295.17,295.28,294.87,294.99,2935.0,264.8489,264.9476,264.5797,264.6874,2935.0
2022-12-01 15:05:00,294.8,294.83,294.59,294.67,2728.0,264.5169,264.5438,264.3285,264.4003,2728.0
2022-12-01 15:10:00,294.57,294.77,294.34,294.43,2881.0,264.3105,264.49,264.1042,264.1849,2881.0
2022-12-01 15:15:00,294.43,294.43,294.04,294.04,2989.0,264.1849,264.1849,263.835,263.835,2989.0
2022-12-01 15:20:00,294.06,294.11,293.77,293.93,4473.0,263.8529,263.8978,263.5927,263.7363,4473.0
2022-12-01 15:25:00,293.93,294.54,293.8,294.54,3910.0,263.7363,264.2836,263.6196,264.2836,3910.0
2022-12-01 15:30:00,294.35,294.94,294.33,294.94,3307.0,264.1131,264.6425,264.0952,264.6425,3307.0
2022-12-01 15:35:00,294.94,295.19,294.86,295.04,3876.0,264.6425,264.8668,264.5707,264.7322,3876.0
2022-12-01 15:40:00,295.09,295.61,295.09,295.61,4108.0,264.7771,265.2437,264.7771,265.2437,4108.0
2022-12-01 15:45:00,295.68,295.72,295.21,295.49,7863.0,265.3065,265.3424,264.8848,265.136,7863.0
2022-12-01 15:50:00,295.69,296.09,295.69,295.8,10059.0,265.3155,265.6744,265.3155,265.4142,10059.0
2022-12-01 15:55:00,295.8,295.8,295.01,295.49,35258.0,265.4142,265.4142,264.7053,265.136,35258.0
2022-12-02 09:30:00,291.97,292.34,291.39,291.71,6756.0,261.9776,262.3096,261.4572,261.7443,6756.0
2022-12-02 09:35:00,291.94,292.78,291.81,291.81,1735.0,261.9507,262.7044,261.834,261.834,1735.0
2022-12-02 09:40:00,292.1,292.41,291.13,291.15,1105.0,262.0943,262.3724,261.2239,261.2418,1105.0
2022-12-02 09:45:00,291.16,291.62,291.16,291.31,500.0,261.2508,261.6636,261.2508,261.3854,500.0
2022-12-02 09:50:00,291.64,292.52,291.33,292.52,3328.0,261.6815,262.4711,261.4034,262.4711,3328.0
2022-12-02 09:55:00,293.15,293.16,292.49,292.87,1107.0,263.0364,263.0454,262.4442,262.7852,1107.0
2022-12-02 10:00:00,293.18,293.18,292.66,293.09,1727.0,263.0633,263.0633,262.5967,262.9826,1727.0
2022-12-02 10:05:00,292.91,293.7,292.53,293.7,2355.0,262.821,263.5299,262.4801,263.5299,2355.0
2022-12-02 10:10:00,293.67,294.2,293.66,294.2,651.0,263.503,263.9785,263.494,263.9785,651.0
2022-12-02 10:15:00,294.36,294.54,294.18,294.46,4276.0,264.1221,264.2836,263.9606,264.2118,4276.0
2022-12-02 10:20:00,294.6,294.78,294.39,294.46,1973.0,264.3374,264.499,264.149,264.2118,1973.0
2022-12-02 10:25:00,294.61,294.65,294.19,294.65,1992.0,264.3464,264.3823,263.9696,264.3823,1992.0
2022-12-02 10:30:00,294.47,295.08,294.1,295.08,4065.0,264.2208,264.7681,263.8888,264.7681,4065.0
2022-12-02 10:35:00,294.98,295.07,294.42,294.42,2798.0,264.6784,264.7592,264.1759,264.1759,2798.0
2022-12-02 10:40:00,294.48,294.48,294.34,294.34,350.0,264.2298,264.2298,264.1042,264.1042,350.0
2022-12-02 10:45:00,294.29,294.96,294.29,294.96,1324.0,264.0593,264.6605,264.0593,264.6605,1324.0
2022-12-02 10:50:00,295.11,295.23,294.8,295.23,1242.0,264.7951,264.9027,264.5169,264.9027,1242.0
2022-12-02 10:55:00,295.4,295.4,294.59,295.38,4954.0,265.0553,265.0553,264.3285,265.0373,4954.0
2022-12-02 11:00:00,295.23,295.23,294.73,295.08,2026.0,264.9027,264.9027,264.4541,264.7681,2026.0
2022-12-02 11:05:00,295.19,295.19,294.92,294.92,500.0,264.8668,264.8668,264.6246,264.6246,500.0
2022-12-02 11:10:00,294.67,294.88,294.55,294.75,2899.0,264.4003,264.5887,264.2926,264.472,2899.0
2022-12-02 11:15:00,294.87,295.04,294.74,294.86,6253.0,264.5797,264.7322,264.4631,264.5707,6253.0
2022-12-02 11:20:00,294.93,294.93,294.02,294.46,8906.0,264.6335,264.6335,263.817,264.2118,8906.0
2022-12-02 11:25:00,294.5,294.75,294.26,294.5,4238.0,264.2477,264.472,264.0324,264.2477,4238.0
2022-12-02 11:30:00,294.23,294.61,294.19,294.26,3792.0,264.0055,264.3464,263.9696,264.0324,3792.0
2022-12-02 11:35:00,294.34,294.47,294.1,294.4,2573.0,264.1042,264.2208,263.8888,264.158,2573.0
2022-12-02 11:40:00,294.15,294.96,294.15,294.93,1391.0,263.9337,264.6605,263.9337,264.6335,1391.0
2022-12-02 11:45:00,295.15,295.15,294.89,294.89,600.0,264.8309,264.8309,264.5977,264.5977,600.0
2022-12-02 11:50:00,294.87,295.08,294.75,295.08,5126.0,264.5797,264.7681,264.472,264.7681,5126.0
2022-12-02 11:55:00,294.96,295.21,294.81,294.89,996.0,264.6605,264.8848,264.5259,264.5977,996.0
2022-12-02 12:00:00,294.78,295.05,294.7,294.97,3721.0,264.499,264.7412,264.4272,264.6694,3721.0
2022-12-02 12:05:00,294.91,295.05,294.44,294.47,7203.0,264.6156,264.7412,264.1939,264.2208,7203.0
2022-12-02 12:10:00,294.54,295.01,294.41,294.86,1618.0,264.2836,264.7053,264.167,264.5707,1618.0
2022-12-02 12:15:00,294.73,294.93,294.73,294.75,1152.0,264.4541,264.6335,264.4541,264.472,1152.0
2022-12-02 12:20:00,294.75,294.91,294.71,294.8,1260.0,264.472,264.6156,264.4361,264.5169,1260.0
2022-12-02 12:25:00,294.81,294.91,294.81,294.91,1066.0,264.5259,264.6156,264.5259,264.6156,1066.0
2022-12-02 12:30:00,294.91,295.65,294.9,295.5,1722.0,264.6156,265.2796,264.6066,265.145,1722.0
2022-12-02 12:35:00,295.41,295.41,295.19,295.2,2700.0,265.0642,265.0642,264.8668,264.8758,2700.0
2022-12-02 12:40:00,294.85,294.88,294.36,294.73,4863.0,264.5618,264.5887,264.1221,264.4541,4863.0
2022-12-02 12:45:00,294.71,295.0,294.58,295.0,3070.0,264.4361,264.6964,264.3195,264.6964,3070.0
2022-12-02 12:50:00,295.0,295.0,294.75,295.0,1100.0,264.6964,264.6964,264.472,264.6964,1100.0
2022-12-02 12:55:00,294.92,294.99,294.29,294.41,4934.0,264.6246,264.6874,264.0593,264.167,4934.0
2022-12-02 13:00:00,294.37,294.58,294.34,294.5,1612.0,264.1311,264.3195,264.1042,264.2477,1612.0
2022-12-02 13:05:00,294.26,294.55,294.13,294.13,2310.0,264.0324,264.2926,263.9157,263.9157,2310.0
2022-12-02 13:10:00,294.13,294.75,294.13,294.73,1602.0,263.9157,264.472,263.9157,264.4541,1602.0
2022-12-02 13:15:00,294.79,295.11,294.79,295.11,1388.0,264.5079,264.7951,264.5079,264.7951,1388.0
2022-12-02 13:20:00,294.99,294.99,294.98,294.98,300.0,264.6874,264.6874,264.6784,264.6784,300.0
2022-12-02 13:25:00,294.9,294.98,294.63,294.97,1714.0,264.6066,264.6784,264.3644,264.6694,1714.0
2022-12-02 13:30:00,294.71,295.19,294.71,295.01,1238.0,264.4361,264.8668,264.4361,264.7053,1238.0
2022-12-02 13:35:00,295.01,295.1,294.69,294.7,2723.0,264.7053,264.7861,264.4182,264.4272,2723.0
2022-12-02 13:40:00,294.66,295.17,294.66,295.17,1727.0,264.3913,264.8489,264.3913,264.8489,1727.0
2022-12-02 13:45:00,295.06,295.24,295.05,295.08,825.0,264.7502,264.9117,264.7412,264.7681,825.0
2022-12-02 13:50:00,295.08,295.39,295.08,295.38,3003.0,264.7681,265.0463,264.7681,265.0373,3003.0
2022-12-02 13:55:00,295.21,295.42,294.83,294.85,2913.0,264.8848,265.0732,264.5438,264.5618,2913.0
2022-12-02 14:00:00,294.84,294.84,294.63,294.69,1000.0,264.5528,264.5528,264.3644,264.4182,1000.0
2022-12-02 14:05:00,294.78,294.89,294.46,294.75,5510.0,264.499,264.5977,264.2118,264.472,5510.0
2022-12-02 14:10:00,294.75,294.81,294.53,294.77,1811.0,264.472,264.5259,264.2746,264.49,1811.0
2022-12-02 14:15:00,294.9,295.46,294.9,295.22,1315.0,264.6066,265.1091,264.6066,264.8938,1315.0
2022-12-02 14:20:00,295.22,295.28,295.14,295.14,753.0,264.8938,264.9476,264.822,264.822,753.0
2022-12-02 14:25:00,295.15,295.48,295.15,295.46,1420.0,264.8309,265.127,264.8309,265.1091,1420.0
2022-12-02 14:30:00,295.46,295.62,295.29,295.46,1629.0,265.1091,265.2527,264.9566,265.1091,1629.0
2022-12-02 14:35:00,295.58,295.64,295.44,295.49,1213.0,265.2168,265.2706,265.0912,265.136,1213.0
2022-12-02 14:40:00,295.41,295.49,295.03,295.03,4733.0,265.0642,265.136,264.7233,264.7233,4733.0
2022-12-02 14:45:00,295.02,295.47,294.98,295.44,3248.0,264.7143,265.1181,264.6784,265.0912,3248.0
2022-12-02 14:50:00,295.49,295.81,295.48,295.77,1420.0,265.136,265.4231,265.127,265.3873,1420.0
2022-12-02 14:55:00,295.91,296.21,295.83,296.21,2670.0,265.5129,265.7821,265.4411,265.7821,2670.0
2022-12-02 15:00:00,296.41,296.49,296.25,296.49,1100.0,265.9615,266.0333,265.8179,266.0333,1100.0
2022-12-02 15:05:00,296.42,296.93,296.38,296.93,4612.0,265.9705,266.4281,265.9346,266.4281,4612.0
2022-12-02 15:10:00,296.85,296.9,296.57,296.89,3530.0,266.3563,266.4012,266.1051,266.3922,3530.0
2022-12-02 15:15:00,296.78,296.82,296.56,296.74,1611.0,266.2935,266.3294,266.0961,266.2576,1611.0
2022-12-02 15:20:00,296.88,296.9,296.54,296.54,2845.0,266.3832,266.4012,266.0782,266.0782,2845.0
2022-12-02 15:25:00,296.51,296.51,296.29,296.37,2318.0,266.0512,266.0512,265.8538,265.9256,2318.0
2022-12-02 15:30:00,296.43,296.62,296.25,296.31,2608.0,265.9795,266.1499,265.8179,265.8718,2608.0
2022-12-02 15:35:00,296.24,296.27,295.7,295.96,6556.0,265.809,265.8359,265.3244,265.5577,6556.0
2022-12-02 15:40:00,296.01,296.36,295.87,296.25,5094.0,265.6026,265.9167,265.477,265.8179,5094.0
2022-12-02 15:45:00,296.18,296.25,295.62,295.7,3206.0,265.7551,265.8179,265.2527,265.3244,3206.0
2022-12-02 15:50:00,295.55,296.1,295.55,295.99,6165.0,265.1899,265.6834,265.1899,265.5847,6165.0
2022-12-02 15:55:00,295.99,296.24,295.68,295.94,30970.0,265.5847,265.809,265.3065,265.5398,30970.0
2022-12-05 09:30:00,293.25,294.43,291.02,294.0,36507.0,263.1261,264.1849,261.1252,263.7991,36507.0
2022-12-05 09:35:00,293.75,295.33,293.43,295.32,7326.0,263.5748,264.9925,263.2876,264.9835,7326.0
2022-12-05 09:40:00,295.35,295.83,295.35,295.42,5930.0,265.0104,265.4411,265.0104,265.0732,5930.0
2022-12-05 09:45:00,295.56,295.73,295.24,295.54,9506.0,265.1988,265.3514,264.9117,265.1809,9506.0
2022-12-05 09:50:00,295.5,295.57,294.42,294.7,6740.0,265.145,265.2078,264.1759,264.4272,6740.0
2022-12-05 09:55:00,294.4,294.77,293.78,293.78,13009.0,264.158,264.49,263.6017,263.6017,13009.0
2022-12-05 10:00:00,293.78,294.18,293.16,294.18,3597.0,263.6017,263.9606,263.0454,263.9606,3597.0
2022-12-05 10:05:00,293.8,294.37,292.75,292.96,2361.0,263.6196,264.1311,262.6775,262.8659,2361.0
2022-12-05 10:10:00,292.6,293.18,292.21,292.21,1522.0,262.5429,263.0633,262.193,262.193,1522.0
2022-12-05 10:15:00,292.23,292.48,292.0,292.44,1906.0,262.2109,262.4352,262.0045,262.3993,1906.0
2022-12-05 10:20:00,292.68,293.73,292.67,293.24,9224.0,262.6147,263.5568,262.6057,263.1171,9224.0
2022-12-05 10:25:00,293.31,293.42,292.75,292.75,1933.0,263.18,263.2787,262.6775,262.6775,1933.0
2022-12-05 10:30:00,292.99,293.51,292.79,293.51,6951.0,262.8928,263.3594,262.7134,263.3594,6951.0
2022-12-05 10:35:00,293.53,294.38,293.53,294.19,2660.0,263.3774,264.14,263.3774,263.9696,2660.0
2022-12-05 10:40:00,294.0,294.56,294.0,294.35,1215.0,263.7991,264.3016,263.7991,264.1131,1215.0
2022-12-05 10:45:00,294.28,294.49,293.56,293.59,3807.0,264.0503,264.2387,263.4043,263.4312,3807.0
2022-12-05 10:50:00,293.48,293.94,293.47,293.94,2782.0,263.3325,263.7452,263.3235,263.7452,2782.0
2022-12-05 10:55:00,294.07,294.81,293.97,294.81,3841.0,263.8619,264.5259,263.7722,264.5259,3841.0
2022-12-05 11:00:00,294.77,294.77,294.29,294.73,1896.0,264.49,264.49,264.0593,264.4541,1896.0
2022-12-05 11:05:00,294.59,294.59,294.43,294.49,1100.0,264.3285,264.3285,264.1849,264.2387,1100.0
2022-12-05 11:10:00,294.48,294.98,294.37,294.98,4142.0,264.2298,264.6784,264.1311,264.6784,4142.0
2022-12-05 11:15:00,294.75,294.84,294.45,294.62,1848.0,264.472,264.5528,264.2029,264.3554,1848.0
2022-12-05 11:20:00,294.56,294.71,294.19,294.65,6019.0,264.3016,264.4361,263.9696,264.3823,6019.0
2022-12-05 11:25:00,294.65,294.65,294.31,294.35,3964.0,264.3823,264.3823,264.0772,264.1131,3964.0
2022-12-05 11:30:00,294.24,294.31,293.31,293.32,1896.0,264.0144,264.0772,263.18,263.1889,1896.0
2022-12-05 11:35:00,293.33,293.66,293.22,293.45,2919.0,263.1979,263.494,263.0992,263.3056,2919.0
2022-12-05 11:40:00,293.41,293.41,292.9,292.9,2272.0,263.2697,263.2697,262.8121,262.8121,2272.0
2022-12-05 11:45:00,293.03,293.11,292.94,293.08,800.0,262.9287,263.0005,262.848,262.9736,800.0
2022-12-05 11:50:00,293.04,293.04,292.45,292.45,1200.0,262.9377,262.9377,262.4083,262.4083,1200.0
2022-12-05 11:55:00,292.13,292.13,291.38,291.44,2302.0,262.1212,262.1212,261.4482,261.5021,2302.0
2022-12-05 12:00:00,291.31,291.55,291.14,291.14,2222.0,261.3854,261.6008,261.2329,261.2329,2222.0
2022-12-05 12:05:00,291.53,291.78,291.53,291.57,500.0,261.5828,261.8071,261.5828,261.6187,500.0
2022-12-05 12:10:00,291.54,291.74,291.39,291.6,1269.0,261.5918,261.7712,261.4572,261.6456,1269.0
2022-12-05 12:15:00,291.69,292.07,291.6,291.6,6324.0,261.7264,262.0673,261.6456,261.6456,6324.0
2022-12-05 12:20:00,291.61,292.07,291.45,291.79,5662.0,261.6546,262.0673,261.511,261.8161,5662.0
2022-12-05 12:25:00,291.97,292.01,291.82,291.9,3876.0,261.9776,262.0135,261.843,261.9148,3876.0
2022-12-05 12:30:00,291.92,292.06,291.49,291.49,4200.0,261.9327,262.0584,261.5469,261.5469,4200.0
2022-12-05 12:35:00,291.59,291.87,291.52,291.7,3225.0,261.6366,261.8879,261.5738,261.7353,3225.0
2022-12-05 12:40:00,291.75,291.75,291.03,291.18,2505.0,261.7802,261.7802,261.1342,261.2688,2505.0
2022-12-05 12:45:00,291.24,291.56,291.24,291.34,1059.0,261.3226,261.6097,261.3226,261.4123,1059.0
2022-12-05 12:50:00,291.28,291.43,290.79,290.8,3243.0,261.3585,261.4931,260.9188,260.9278,3243.0
2022-12-05 12:55:00,290.75,290.84,290.52,290.55,2000.0,260.8829,260.9637,260.6766,260.7035,2000.0
2022-12-05 13:00:00,290.47,290.95,290.34,290.95,2933.0,260.6317,261.0624,260.5151,261.0624,2933.0
2022-12-05 13:05:00,290.81,291.0,290.66,290.9,2298.0,260.9368,261.1073,260.8022,261.0175,2298.0
2022-12-05 13:10:00,290.9,291.11,290.69,291.11,5788.0,261.0175,261.206,260.8291,261.206,5788.0
2022-12-05 13:15:00,290.96,291.03,290.74,291.03,1000.0,261.0714,261.1342,260.874,261.1342,1000.0
2022-12-05 13:20:00,290.89,291.24,290.89,291.14,1524.0,261.0086,261.3226,261.0086,261.2329,1524.0
2022-12-05 13:25:00,291.15,291.17,290.9,291.14,2815.0,261.2418,261.2598,261.0175,261.2329,2815.0
2022-12-05 13:30:00,291.13,291.24,291.02,291.03,2052.0,261.2239,261.3226,261.1252,261.1342,2052.0
2022-12-05 13:35:00,290.93,290.98,290.73,290.96,3900.0,261.0444,261.0893,260.865,261.0714,3900.0
2022-12-05 13:40:00,291.03,291.05,290.77,290.77,4088.0,261.1342,261.1521,260.9009,260.9009,4088.0
2022-12-05 13:45:00,290.79,291.0,290.78,290.89,4195.0,260.9188,261.1073,260.9099,261.0086,4195.0
2022-12-05 13:50:00,290.9,291.0,290.47,290.72,3008.0,261.0175,261.1073,260.6317,260.856,3008.0
2022-12-05 13:55:00,290.71,290.93,290.39,290.44,3604.0,260.847,261.0444,260.5599,260.6048,3604.0
2022-12-05 14:00:00,290.49,290.49,290.06,290.32,5052.0,260.6496,260.6496,260.2638,260.4971,5052.0
2022-12-05 14:05:00,290.29,290.31,289.73,290.07,2832.0,260.4702,260.4881,259.9677,260.2728,2832.0
2022-12-05 14:10:00,290.1,290.51,290.1,290.36,2196.0,260.2997,260.6676,260.2997,260.533,2196.0
2022-12-05 14:15:00,290.36,290.46,290.24,290.24,2363.0,260.533,260.6227,260.4253,260.4253,2363.0
2022-12-05 14:20:00,290.31,290.42,290.06,290.16,3408.0,260.4881,260.5868,260.2638,260.3535,3408.0
2022-12-05 14:25:00,290.25,290.35,289.87,290.0,4669.0,260.4343,260.524,260.0933,260.21,4669.0
2022-12-05 14:30:00,290.0,290.0,289.61,289.86,3200.0,260.21,260.21,259.86,260.0844,3200.0
2022-12-05 14:35:00,289.86,290.37,289.86,290.37,1400.0,260.0844,260.542,260.0844,260.542,1400.0
2022-12-05 14:40:00,290.23,290.23,289.9,290.1,2100.0,260.4163,260.4163,260.1202,260.2997,2100.0
2022-12-05 14:45:00,290.11,290.13,289.87,290.11,5256.0,260.3087,260.3266,260.0933,260.3087,5256.0
2022-12-05 14:50:00,290.26,290.51,290.2,290.33,1200.0,260.4433,260.6676,260.3894,260.5061,1200.0
2022-12-05 14:55:00,290.38,290.72,290.38,290.69,3386.0,260.5509,260.856,260.5509,260.8291,3386.0
2022-12-05 15:00:00,290.72,290.81,290.61,290.8,3530.0,260.856,260.9368,260.7573,260.9278,3530.0
2022-12-05 15:05:00,290.64,290.91,290.36,290.91,3386.0,260.7842,261.0265,260.533,261.0265,3386.0
2022-12-05 15:10:00,290.68,290.78,290.46,290.77,5783.0,260.8201,260.9099,260.6227,260.9009,5783.0
2022-12-05 15:15:00,290.72,290.81,290.63,290.71,2270.0,260.856,260.9368,260.7753,260.847,2270.0
2022-12-05 15:20:00,290.68,291.29,290.68,291.29,4874.0,260.8201,261.3675,260.8201,261.3675,4874.0
2022-12-05 15:25:00,291.29,291.35,290.68,290.68,6400.0,261.3675,261.4213,260.8201,260.8201,6400.0
2022-12-05 15:30:00,290.67,291.08,290.49,291.02,3739.0,260.8112,261.179,260.6496,261.1252,3739.0
2022-12-05 15:35:00,291.18,291.24,290.68,290.69,3355.0,261.2688,261.3226,260.8201,260.8291,3355.0
2022-12-05 15:40:00,290.45,290.52,290.09,290.34,5732.0,260.6138,260.6766,260.2907,260.5151,5732.0
2022-12-05 15:45:00,290.25,290.27,289.98,289.98,6098.0,260.4343,260.4522,260.192,260.192,6098.0
2022-12-05 15:50:00,289.95,290.09,289.6,290.0,10115.0,260.1651,260.2907,259.8511,260.21,10115.0
2022-12-05 15:55:00,289.91,289.92,289.39,289.47,38853.0,260.1292,260.1382,259.6626,259.7344,38853.0
2022-12-06 09:30:00,290.04,290.18,289.12,289.8,8886.0,260.2459,260.3715,259.4204,260.0305,8886.0
2022-12-06 09:35:00,290.13,290.32,288.88,289.09,5690.0,260.3266,260.4971,259.205,259.3935,5690.0
2022-12-06 09:40:00,289.07,290.52,289.06,289.66,3026.0,259.3755,260.6766,259.3665,259.9049,3026.0
2022-12-06 09:45:00,289.88,290.0,288.74,289.78,4426.0,260.1023,260.21,259.0794,260.0126,4426.0
2022-12-06 09:50:00,289.72,290.53,289.72,290.37,2900.0,259.9587,260.6855,259.9587,260.542,2900.0
2022-12-06 09:55:00,290.08,290.26,289.1,289.1,2753.0,260.2818,260.4433,259.4024,259.4024,2753.0
2022-12-06 10:00:00,288.94,289.01,287.84,287.84,9364.0,259.2589,259.3217,258.2719,258.2719,9364.0
2022-12-06 10:05:00,287.54,288.13,286.98,288.13,4263.0,258.0027,258.5321,257.5002,258.5321,4263.0
2022-12-06 10:10:00,288.05,288.44,288.0,288.43,2209.0,258.4603,258.8102,258.4154,258.8013,2209.0
2022-12-06 10:15:00,288.38,289.14,288.38,289.12,4253.0,258.7564,259.4383,258.7564,259.4204,4253.0
2022-12-06 10:20:00,289.13,289.31,288.14,288.25,2807.0,259.4293,259.5909,258.541,258.6397,2807.0
2022-12-06 10:25:00,288.13,288.66,287.82,287.94,3100.0,258.5321,259.0076,258.2539,258.3616,3100.0
2022-12-06 10:30:00,288.09,288.28,288.0,288.0,1000.0,258.4962,258.6667,258.4154,258.4154,1000.0
2022-12-06 10:35:00,288.1,288.1,287.24,287.38,1938.0,258.5052,258.5052,257.7335,257.8591,1938.0
2022-12-06 10:40:00,287.33,287.93,287.09,287.93,2659.0,257.8142,258.3526,257.5989,258.3526,2659.0
2022-12-06 10:45:00,287.66,287.8,287.51,287.51,2390.0,258.1104,258.236,257.9758,257.9758,2390.0
2022-12-06 10:50:00,287.57,287.81,287.57,287.75,1903.0,258.0296,258.2449,258.0296,258.1911,1903.0
2022-12-06 10:55:00,287.6,287.8,287.29,287.29,5202.0,258.0565,258.236,257.7784,257.7784,5202.0
2022-12-06 11:00:00,287.42,288.5,287.41,288.5,6610.0,257.895,258.8641,257.886,258.8641,6610.0
2022-12-06 11:05:00,288.62,288.62,288.09,288.14,2819.0,258.9717,258.9717,258.4962,258.541,2819.0
2022-12-06 11:10:00,288.17,288.85,288.13,288.44,2512.0,258.568,259.1781,258.5321,258.8102,2512.0
2022-12-06 11:15:00,288.66,288.92,288.64,288.84,2272.0,259.0076,259.2409,258.9897,259.1691,2272.0
2022-12-06 11:20:00,288.93,288.95,288.5,288.86,1852.0,259.2499,259.2678,258.8641,259.1871,1852.0
2022-12-06 11:25:00,288.61,289.17,288.6,288.78,3135.0,258.9628,259.4652,258.9538,259.1153,3135.0
2022-12-06 11:30:00,288.66,288.85,288.42,288.43,5245.0,259.0076,259.1781,258.7923,258.8013,5245.0
2022-12-06 11:35:00,288.7,288.7,288.14,288.19,5776.0,259.0435,259.0435,258.541,258.5859,5776.0
2022-12-06 11:40:00,288.15,289.12,287.88,289.12,22366.0,258.55,259.4204,258.3078,259.4204,22366.0
2022-12-06 11:45:00,289.09,289.09,288.73,288.99,2984.0,259.3935,259.3935,259.0704,259.3037,2984.0
2022-12-06 11:50:00,288.73,288.74,287.97,288.09,2942.0,259.0704,259.0794,258.3885,258.4962,2942.0
2022-12-06 11:55:00,287.92,288.14,287.83,287.84,1729.0,258.3436,258.541,258.2629,258.2719,1729.0
2022-12-06 12:00:00,287.57,287.7,287.04,287.05,2221.0,258.0296,258.1462,257.554,257.563,2221.0
2022-12-06 12:05:00,287.2,287.27,286.59,286.6,1621.0,257.6976,257.7604,257.1503,257.1592,1621.0
2022-12-06 12:10:00,286.54,286.61,286.54,286.6,990.0,257.1054,257.1682,257.1054,257.1592,990.0
2022-12-06 12:15:00,286.37,286.48,285.72,285.87,2391.0,256.9529,257.0516,256.3696,256.5042,2391.0
2022-12-06 12:20:00,285.73,286.44,285.73,286.3,5855.0,256.3786,257.0157,256.3786,256.8901,5855.0
2022-12-06 12:25:00,286.27,286.91,286.27,286.78,5283.0,256.8631,257.4374,256.8631,257.3207,5283.0
2022-12-06 12:30:00,286.85,287.34,286.82,287.14,5529.0,257.3836,257.8232,257.3566,257.6438,5529.0
2022-12-06 12:35:00,286.94,287.07,286.79,286.94,2306.0,257.4643,257.581,257.3297,257.4643,2306.0
2022-12-06 12:40:00,286.81,287.06,286.53,287.06,2617.0,257.3477,257.572,257.0964,257.572,2617.0
2022-12-06 12:45:00,287.06,287.06,286.58,286.96,1633.0,257.572,257.572,257.1413,257.4823,1633.0
2022-12-06 12:50:00,286.82,287.11,286.68,287.06,6014.0,257.3566,257.6168,257.231,257.572,6014.0
2022-12-06 12:55:00,287.11,287.16,286.78,287.03,2141.0,257.6168,257.6617,257.3207,257.5451,2141.0
2022-12-06 13:00:00,286.81,287.08,286.81,287.07,1594.0,257.3477,257.5899,257.3477,257.581,1594.0
2022-12-06 13:05:00,287.04,287.55,287.03,287.2,2797.0,257.554,258.0117,257.5451,257.6976,2797.0
2022-12-06 13:10:00,287.04,287.18,286.96,287.15,1487.0,257.554,257.6797,257.4823,257.6527,1487.0
2022-12-06 13:15:00,287.0,287.06,286.81,286.86,3087.0,257.5181,257.572,257.3477,257.3925,3087.0
2022-12-06 13:20:00,286.87,286.87,286.64,286.84,3236.0,257.4015,257.4015,257.1951,257.3746,3236.0
2022-12-06 13:25:00,286.72,286.89,286.54,286.54,8758.0,257.2669,257.4194,257.1054,257.1054,8758.0
2022-12-06 13:30:00,286.52,286.6,286.2,286.6,4713.0,257.0875,257.1592,256.8003,257.1592,4713.0
2022-12-06 13:35:00,286.56,286.91,286.56,286.78,4856.0,257.1233,257.4374,257.1233,257.3207,4856.0
2022-12-06 13:40:00,286.97,287.36,286.97,287.13,2576.0,257.4912,257.8412,257.4912,257.6348,2576.0
2022-12-06 13:45:00,287.14,287.62,287.14,287.62,1175.0,257.6438,258.0745,257.6438,258.0745,1175.0
2022-12-06 13:50:00,287.53,287.53,287.22,287.22,3975.0,257.9937,257.9937,257.7155,257.7155,3975.0
2022-12-06 13:55:00,287.28,287.55,287.12,287.45,2444.0,257.7694,258.0117,257.6258,257.9219,2444.0
2022-12-06 14:00:00,287.65,287.69,286.96,286.96,2241.0,258.1014,258.1373,257.4823,257.4823,2241.0
2022-12-06 14:05:00,286.96,286.96,286.36,286.66,2164.0,257.4823,257.4823,256.9439,257.2131,2164.0
2022-12-06 14:10:00,286.63,286.82,286.61,286.73,2909.0,257.1862,257.3566,257.1682,257.2759,2909.0
2022-12-06 14:15:00,286.6,287.09,286.4,286.73,9577.0,257.1592,257.5989,256.9798,257.2759,9577.0
2022-12-06 14:20:00,286.67,286.92,286.56,286.92,2996.0,257.222,257.4464,257.1233,257.4464,2996.0
2022-12-06 14:25:00,286.94,286.94,286.75,286.79,4815.0,257.4643,257.4643,257.2938,257.3297,4815.0
2022-12-06 14:30:00,286.94,287.15,286.79,286.85,5658.0,257.4643,257.6527,257.3297,257.3836,5658.0
2022-12-06 14:35:00,286.74,287.19,286.74,287.02,12705.0,257.2849,257.6886,257.2849,257.5361,12705.0
2022-12-06 14:40:00,287.32,287.66,287.28,287.65,1213.0,257.8053,258.1104,257.7694,258.1014,1213.0
2022-12-06 14:45:00,287.55,287.55,287.16,287.16,1448.0,258.0117,258.0117,257.6617,257.6617,1448.0
2022-12-06 14:50:00,287.05,287.31,287.0,287.31,4610.0,257.563,257.7963,257.5181,257.7963,4610.0
2022-12-06 14:55:00,287.19,287.33,287.03,287.18,6374.0,257.6886,257.8142,257.5451,257.6797,6374.0
2022-12-06 15:00:00,287.16,287.68,287.13,287.4,5295.0,257.6617,258.1283,257.6348,257.8771,5295.0
2022-12-06 15:05:00,287.36,287.48,287.24,287.24,991.0,257.8412,257.9488,257.7335,257.7335,991.0
2022-12-06 15:10:00,287.12,287.13,286.97,287.06,2746.0,257.6258,257.6348,257.4912,257.572,2746.0
2022-12-06 15:15:00,286.99,287.13,286.74,286.89,2044.0,257.5092,257.6348,257.2849,257.4194,2044.0
2022-12-06 15:20:00,286.96,287.27,286.79,287.13,2942.0,257.4823,257.7604,257.3297,257.6348,2942.0
2022-12-06 15:25:00,287.28,287.28,286.88,287.03,2880.0,257.7694,257.7694,257.4105,257.5451,2880.0
2022-12-06 15:30:00,287.04,287.55,286.86,287.19,4100.0,257.554,258.0117,257.3925,257.6886,4100.0
2022-12-06 15:35:00,287.27,287.83,287.2,287.83,4037.0,257.7604,258.2629,257.6976,258.2629,4037.0
2022-12-06 15:40:00,287.85,288.04,287.59,287.88,7697.0,258.2808,258.4513,258.0475,258.3078,7697.0
2022-12-06 15:45:00,287.83,288.81,287.82,288.59,16030.0,258.2629,259.1422,258.2539,258.9448,16030.0
2022-12-06 15:50:00,288.5,289.04,288.39,288.97,18212.0,258.8641,259.3486,258.7654,259.2858,18212.0
2022-12-06 15:55:00,288.99,289.22,288.48,288.87,52458.0,259.3037,259.5101,258.8461,259.1961,52458.0
2022-12-07 09:30:00,290.49,290.88,286.29,290.73,18932.0,260.6496,260.9996,256.8811,260.865,18932.0
2022-12-07 09:35:00,290.4,292.65,290.4,292.37,15718.0,260.5689,262.5878,260.5689,262.3365,15718.0
2022-12-07 09:40:00,292.61,293.06,292.31,292.84,7380.0,262.5519,262.9556,262.2827,262.7582,7380.0
2022-12-07 09:45:00,292.96,293.3,292.34,292.95,3663.0,262.8659,263.171,262.3096,262.8569,3663.0
2022-12-07 09:50:00,292.97,293.19,292.51,293.02,15592.0,262.8749,263.0723,262.4621,262.9197,15592.0
2022-12-07 09:55:00,293.31,293.47,293.05,293.47,1881.0,263.18,263.3235,262.9467,263.3235,1881.0
2022-12-07 10:00:00,293.26,294.51,292.22,294.51,17892.0,263.1351,264.2567,262.2019,264.2567,17892.0
2022-12-07 10:05:00,294.52,295.28,294.52,294.74,2800.0,264.2657,264.9476,264.2657,264.4631,2800.0
2022-12-07 10:10:00,294.43,295.49,294.11,295.27,7085.0,264.1849,265.136,263.8978,264.9386,7085.0
2022-12-07 10:15:00,295.33,295.73,295.33,295.47,3320.0,264.9925,265.3514,264.9925,265.1181,3320.0
2022-12-07 10:20:00,295.56,295.78,295.18,295.44,2852.0,265.1988,265.3962,264.8579,265.0912,2852.0
2022-12-07 10:25:00,295.46,296.04,295.27,296.04,4270.0,265.1091,265.6295,264.9386,265.6295,4270.0
2022-12-07 10:30:00,296.18,296.63,295.83,295.83,2319.0,265.7551,266.1589,265.4411,265.4411,2319.0
2022-12-07 10:35:00,295.82,295.85,295.3,295.53,1717.0,265.4321,265.459,264.9655,265.1719,1717.0
2022-12-07 10:40:00,295.53,295.73,295.39,295.59,3882.0,265.1719,265.3514,265.0463,265.2257,3882.0
2022-12-07 10:45:00,295.6,296.02,295.3,295.99,1965.0,265.2347,265.6116,264.9655,265.5847,1965.0
2022-12-07 10:50:00,295.86,296.67,295.75,296.63,9140.0,265.468,266.1948,265.3693,266.1589,9140.0
2022-12-07 10:55:00,296.77,297.11,296.26,296.52,8111.0,266.2845,266.5896,265.8269,266.0602,8111.0
2022-12-07 11:00:00,296.69,296.77,296.44,296.51,1946.0,266.2128,266.2845,265.9884,266.0512,1946.0
2022-12-07 11:05:00,296.5,296.82,296.03,296.14,2716.0,266.0423,266.3294,265.6205,265.7192,2716.0
2022-12-07 11:10:00,296.17,296.28,295.91,295.92,2950.0,265.7462,265.8449,265.5129,265.5218,2950.0
2022-12-07 11:15:00,296.03,296.03,295.19,295.42,6285.0,265.6205,265.6205,264.8668,265.0732,6285.0
2022-12-07 11:20:00,295.12,295.13,294.46,294.58,5137.0,264.804,264.813,264.2118,264.3195,5137.0
2022-12-07 11:25:00,294.57,295.17,294.51,294.88,10065.0,264.3105,264.8489,264.2567,264.5887,10065.0
2022-12-07 11:30:00,294.83,295.47,294.53,294.99,6847.0,264.5438,265.1181,264.2746,264.6874,6847.0
2022-12-07 11:35:00,295.14,295.56,295.14,295.41,1870.0,264.822,265.1988,264.822,265.0642,1870.0
2022-12-07 11:40:00,295.43,295.5,294.95,294.98,1603.0,265.0822,265.145,264.6515,264.6784,1603.0
2022-12-07 11:45:00,294.81,294.88,294.66,294.76,2058.0,264.5259,264.5887,264.3913,264.481,2058.0
2022-12-07 11:50:00,294.76,294.79,294.44,294.44,1823.0,264.481,264.5079,264.1939,264.1939,1823.0
2022-12-07 11:55:00,294.4,294.56,294.28,294.44,1783.0,264.158,264.3016,264.0503,264.1939,1783.0
2022-12-07 12:00:00,294.5,294.68,294.05,294.26,3877.0,264.2477,264.4092,263.8439,264.0324,3877.0
2022-12-07 12:05:00,294.17,294.17,293.64,293.74,2676.0,263.9516,263.9516,263.4761,263.5658,2676.0
2022-12-07 12:10:00,293.73,293.73,293.37,293.69,1247.0,263.5568,263.5568,263.2338,263.5209,1247.0
2022-12-07 12:15:00,293.82,294.23,293.82,293.98,800.0,263.6376,264.0055,263.6376,263.7811,800.0
2022-12-07 12:20:00,294.05,294.29,294.0,294.05,2200.0,263.8439,264.0593,263.7991,263.8439,2200.0
2022-12-07 12:25:00,294.17,294.38,293.96,294.01,1511.0,263.9516,264.14,263.7632,263.8081,1511.0
2022-12-07 12:30:00,293.94,294.47,293.94,294.47,1200.0,263.7452,264.2208,263.7452,264.2208,1200.0
2022-12-07 12:35:00,294.54,294.67,294.38,294.55,1815.0,264.2836,264.4003,264.14,264.2926,1815.0
2022-12-07 12:40:00,294.71,295.43,294.71,295.25,2004.0,264.4361,265.0822,264.4361,264.9207,2004.0
2022-12-07 12:45:00,295.48,295.69,295.27,295.57,2405.0,265.127,265.3155,264.9386,265.2078,2405.0
2022-12-07 12:50:00,295.66,295.69,295.32,295.33,3722.0,265.2886,265.3155,264.9835,264.9925,3722.0
2022-12-07 12:55:00,295.41,295.91,295.39,295.91,3309.0,265.0642,265.5129,265.0463,265.5129,3309.0
2022-12-07 13:00:00,295.93,296.02,295.0,295.0,2305.0,265.5308,265.6116,264.6964,264.6964,2305.0
2022-12-07 13:05:00,295.09,295.27,294.86,295.06,2933.0,264.7771,264.9386,264.5707,264.7502,2933.0
2022-12-07 13:10:00,295.15,295.75,294.96,295.62,3442.0,264.8309,265.3693,264.6605,265.2527,3442.0
2022-12-07 13:15:00,295.5,295.93,295.46,295.86,2421.0,265.145,265.5308,265.1091,265.468,2421.0
2022-12-07 13:20:00,295.92,296.03,295.53,295.65,2875.0,265.5218,265.6205,265.1719,265.2796,2875.0
2022-12-07 13:25:00,295.57,295.59,295.31,295.5,1901.0,265.2078,265.2257,264.9745,265.145,1901.0
2022-12-07 13:30:00,295.52,295.65,295.26,295.43,3377.0,265.1629,265.2796,264.9296,265.0822,3377.0
2022-12-07 13:35:00,295.48,295.7,295.39,295.5,2200.0,265.127,265.3244,265.0463,265.145,2200.0
2022-12-07 13:40:00,295.16,295.52,295.16,295.38,1780.0,264.8399,265.1629,264.8399,265.0373,1780.0
2022-12-07 13:45:00,295.39,295.69,295.39,295.59,3924.0,265.0463,265.3155,265.0463,265.2257,3924.0
2022-12-07 13:50:00,295.6,295.6,295.3,295.3,1846.0,265.2347,265.2347,264.9655,264.9655,1846.0
2022-12-07 13:55:00,295.3,295.39,294.98,295.29,4488.0,264.9655,265.0463,264.6784,264.9566,4488.0
2022-12-07 14:00:00,295.07,295.12,294.58,294.61,2123.0,264.7592,264.804,264.3195,264.3464,2123.0
2022-12-07 14:05:00,294.68,294.85,294.53,294.79,2209.0,264.4092,264.5618,264.2746,264.5079,2209.0
2022-12-07 14:10:00,294.74,294.91,294.58,294.83,2757.0,264.4631,264.6156,264.3195,264.5438,2757.0
2022-12-07 14:15:00,294.88,294.88,294.29,294.37,1462.0,264.5887,264.5887,264.0593,264.1311,1462.0
2022-12-07 14:20:00,294.05,294.11,293.9,293.9,888.0,263.8439,263.8978,263.7094,263.7094,888.0
2022-12-07 14:25:00,294.0,294.68,293.98,294.68,4382.0,263.7991,264.4092,263.7811,264.4092,4382.0
2022-12-07 14:30:00,294.57,294.88,294.41,294.76,2557.0,264.3105,264.5887,264.167,264.481,2557.0
2022-12-07 14:35:00,294.85,294.96,294.75,294.86,2393.0,264.5618,264.6605,264.472,264.5707,2393.0
2022-12-07 14:40:00,294.87,295.06,294.67,295.06,4217.0,264.5797,264.7502,264.4003,264.7502,4217.0
2022-12-07 14:45:00,295.06,295.2,294.75,294.83,5741.0,264.7502,264.8758,264.472,264.5438,5741.0
2022-12-07 14:50:00,294.83,295.05,294.63,294.73,3088.0,264.5438,264.7412,264.3644,264.4541,3088.0
2022-12-07 14:55:00,294.78,294.91,294.62,294.8,2370.0,264.499,264.6156,264.3554,264.5169,2370.0
2022-12-07 15:00:00,294.83,295.12,294.78,295.02,2180.0,264.5438,264.804,264.499,264.7143,2180.0
2022-12-07 15:05:00,295.08,295.14,294.46,294.46,2095.0,264.7681,264.822,264.2118,264.2118,2095.0
2022-12-07 15:10:00,294.58,294.82,294.49,294.78,3866.0,264.3195,264.5348,264.2387,264.499,3866.0
2022-12-07 15:15:00,294.75,294.77,294.22,294.61,3916.0,264.472,264.49,263.9965,264.3464,3916.0
2022-12-07 15:20:00,294.62,295.0,294.4,294.99,3700.0,264.3554,264.6964,264.158,264.6874,3700.0
2022-12-07 15:25:00,294.98,295.26,294.88,295.19,8574.0,264.6784,264.9296,264.5887,264.8668,8574.0
2022-12-07 15:30:00,295.19,296.2,295.19,296.13,9854.0,264.8668,265.7731,264.8668,265.7103,9854.0
2022-12-07 15:35:00,296.19,296.55,296.08,296.55,10998.0,265.7641,266.0871,265.6654,266.0871,10998.0
2022-12-07 15:40:00,296.5,296.94,296.41,296.93,6512.0,266.0423,266.4371,265.9615,266.4281,6512.0
2022-12-07 15:45:00,296.81,297.15,296.63,296.78,11186.0,266.3204,266.6255,266.1589,266.2935,11186.0
2022-12-07 15:50:00,296.84,297.44,296.76,297.35,22077.0,266.3473,266.8857,266.2756,266.805,22077.0
2022-12-07 15:55:00,297.35,297.57,296.82,296.83,46572.0,266.805,267.0024,266.3294,266.3384,46572.0
2022-12-08 09:30:00,297.57,298.95,295.98,298.7,6826.0,267.0024,268.2406,265.5757,268.0163,6826.0
2022-12-08 09:35:00,299.41,300.44,299.36,300.3,3338.0,268.6533,269.5775,268.6085,269.4519,3338.0
2022-12-08 09:40:00,300.72,301.66,300.13,301.33,7014.0,269.8288,270.6722,269.2994,270.3761,7014.0
2022-12-08 09:45:00,301.56,301.56,301.05,301.56,5173.0,270.5825,270.5825,270.1249,270.5825,5173.0
2022-12-08 09:50:00,301.87,302.68,301.87,302.68,3542.0,270.8606,271.5874,270.8606,271.5874,3542.0
2022-12-08 09:55:00,302.68,303.69,302.07,303.43,5600.0,271.5874,272.4937,271.0401,272.2604,5600.0
2022-12-08 10:00:00,303.25,303.75,303.2,303.32,2666.0,272.0989,272.5475,272.054,272.1617,2666.0
2022-12-08 10:05:00,303.51,304.33,303.51,304.33,2300.0,272.3322,273.0679,272.3322,273.0679,2300.0
2022-12-08 10:10:00,304.05,304.61,303.78,304.61,8000.0,272.8167,273.3192,272.5744,273.3192,8000.0
2022-12-08 10:15:00,304.75,304.75,304.31,304.57,3170.0,273.4448,273.4448,273.05,273.2833,3170.0
2022-12-08 10:20:00,304.63,305.24,304.4,304.72,3297.0,273.3371,273.8845,273.1307,273.4179,3297.0
2022-12-08 10:25:00,304.81,305.71,304.81,305.61,4637.0,273.4986,274.3062,273.4986,274.2165,4637.0
2022-12-08 10:30:00,305.74,306.0,305.41,306.0,6018.0,274.3331,274.5664,274.037,274.5664,6018.0
2022-12-08 10:35:00,306.07,306.28,305.76,305.82,7898.0,274.6292,274.8176,274.351,274.4049,7898.0
2022-12-08 10:40:00,305.94,306.03,305.7,305.78,5655.0,274.5126,274.5933,274.2972,274.369,5655.0
2022-12-08 10:45:00,305.79,306.15,305.75,305.88,5134.0,274.378,274.701,274.3421,274.4587,5134.0
2022-12-08 10:50:00,306.16,306.28,305.63,305.63,7097.0,274.71,274.8176,274.2344,274.2344,7097.0
2022-12-08 10:55:00,305.67,306.25,305.53,305.96,9771.0,274.2703,274.7907,274.1447,274.5305,9771.0
2022-12-08 11:00:00,305.97,306.24,305.7,305.71,2002.0,274.5395,274.7817,274.2972,274.3062,2002.0
2022-12-08 11:05:00,305.52,305.52,304.35,304.42,5054.0,274.1357,274.1357,273.0859,273.1487,5054.0
2022-12-08 11:10:00,304.34,305.0,304.34,304.66,7436.0,273.0769,273.6691,273.0769,273.364,7436.0
2022-12-08 11:15:00,304.81,304.81,304.0,304.0,5243.0,273.4986,273.4986,272.7718,272.7718,5243.0
2022-12-08 11:20:00,304.04,304.35,303.59,304.31,9286.0,272.8077,273.0859,272.404,273.05,9286.0
2022-12-08 11:25:00,304.2,304.97,304.19,304.97,9001.0,272.9513,273.6422,272.9423,273.6422,9001.0
2022-12-08 11:30:00,304.92,305.4,304.92,305.11,9497.0,273.5973,274.028,273.5973,273.7678,9497.0
2022-12-08 11:35:00,305.11,305.23,304.99,305.22,2296.0,273.7678,273.8755,273.6601,273.8665,2296.0
2022-12-08 11:40:00,305.16,305.46,305.16,305.23,3877.0,273.8127,274.0819,273.8127,273.8755,3877.0
2022-12-08 11:45:00,305.3,305.3,305.01,305.21,3363.0,273.9383,273.9383,273.6781,273.8575,3363.0
2022-12-08 11:50:00,305.17,305.53,305.17,305.25,5352.0,273.8216,274.1447,273.8216,273.8934,5352.0
2022-12-08 11:55:00,305.32,305.32,304.68,304.68,2904.0,273.9562,273.9562,273.382,273.382,2904.0
2022-12-08 12:00:00,304.82,305.09,304.28,304.69,6221.0,273.5076,273.7499,273.0231,273.391,6221.0
2022-12-08 12:05:00,304.62,305.0,304.59,304.99,1277.0,273.3281,273.6691,273.3012,273.6601,1277.0
2022-12-08 12:10:00,304.88,305.11,304.77,304.81,3070.0,273.5614,273.7678,273.4627,273.4986,3070.0
2022-12-08 12:15:00,304.91,304.91,304.54,304.71,800.0,273.5884,273.5884,273.2564,273.4089,800.0
2022-12-08 12:20:00,304.55,304.57,304.17,304.57,2918.0,273.2653,273.2833,272.9244,273.2833,2918.0
2022-12-08 12:25:00,304.4,304.49,304.03,304.09,3933.0,273.1307,273.2115,272.7988,272.8526,3933.0
2022-12-08 12:30:00,304.17,304.35,304.08,304.33,3067.0,272.9244,273.0859,272.8436,273.0679,3067.0
2022-12-08 12:35:00,304.12,304.41,304.09,304.41,1716.0,272.8795,273.1397,272.8526,273.1397,1716.0
2022-12-08 12:40:00,304.42,304.52,304.37,304.48,1275.0,273.1487,273.2384,273.1038,273.2025,1275.0
2022-12-08 12:45:00,304.32,304.38,304.08,304.26,5438.0,273.059,273.1128,272.8436,273.0051,5438.0
2022-12-08 12:50:00,304.62,304.78,304.54,304.78,1304.0,273.3281,273.4717,273.2564,273.4717,1304.0
2022-12-08 12:55:00,304.69,304.81,304.44,304.72,2860.0,273.391,273.4986,273.1666,273.4179,2860.0
2022-12-08 13:00:00,304.81,305.03,304.8,305.01,4642.0,273.4986,273.696,273.4897,273.6781,4642.0
2022-12-08 13:05:00,304.93,304.93,304.65,304.65,2140.0,273.6063,273.6063,273.3551,273.3551,2140.0
2022-12-08 13:10:00,304.63,304.63,304.04,304.04,3796.0,273.3371,273.3371,272.8077,272.8077,3796.0
2022-12-08 13:15:00,304.19,304.19,304.07,304.17,500.0,272.9423,272.9423,272.8346,272.9244,500.0
2022-12-08 13:20:00,304.19,304.5,304.19,304.5,5468.0,272.9423,273.2205,272.9423,273.2205,5468.0
2022-12-08 13:25:00,304.32,304.5,304.18,304.28,4493.0,273.059,273.2205,272.9333,273.0231,4493.0
2022-12-08 13:30:00,304.45,304.69,304.0,304.0,5152.0,273.1756,273.391,272.7718,272.7718,5152.0
2022-12-08 13:35:00,304.0,304.21,304.0,304.21,1729.0,272.7718,272.9603,272.7718,272.9603,1729.0
2022-12-08 13:40:00,304.12,304.37,304.06,304.37,5109.0,272.8795,273.1038,272.8257,273.1038,5109.0
2022-12-08 13:45:00,304.25,304.37,304.01,304.26,4282.0,272.9962,273.1038,272.7808,273.0051,4282.0
2022-12-08 13:50:00,304.14,304.31,303.77,303.77,4228.0,272.8975,273.05,272.5655,272.5655,4228.0
2022-12-08 13:55:00,303.81,304.12,303.81,304.03,1430.0,272.6014,272.8795,272.6014,272.7988,1430.0
2022-12-08 14:00:00,303.88,303.94,303.36,303.39,4651.0,272.6642,272.718,272.1976,272.2245,4651.0
2022-12-08 14:05:00,303.12,303.57,302.7,303.57,6404.0,271.9822,272.386,271.6054,272.386,6404.0
2022-12-08 14:10:00,303.53,303.53,302.94,303.16,3204.0,272.3501,272.3501,271.8207,272.0181,3204.0
2022-12-08 14:15:00,303.14,303.59,302.92,303.57,1806.0,272.0002,272.404,271.8028,272.386,1806.0
2022-12-08 14:20:00,303.55,303.72,303.18,303.18,3104.0,272.3681,272.5206,272.0361,272.0361,3104.0
2022-12-08 14:25:00,303.24,303.32,302.38,302.38,3289.0,272.0899,272.1617,271.3183,271.3183,3289.0
2022-12-08 14:30:00,302.46,302.95,302.45,302.46,2153.0,271.39,271.8297,271.3811,271.39,2153.0
2022-12-08 14:35:00,302.45,302.63,302.31,302.48,2128.0,271.3811,271.5426,271.2554,271.408,2128.0
2022-12-08 14:40:00,302.37,302.5,302.14,302.14,4958.0,271.3093,271.4259,271.1029,271.1029,4958.0
2022-12-08 14:45:00,302.34,302.48,302.2,302.2,1701.0,271.2824,271.408,271.1567,271.1567,1701.0
2022-12-08 14:50:00,302.2,302.48,301.85,302.48,4000.0,271.1567,271.408,270.8427,271.408,4000.0
2022-12-08 14:55:00,302.66,303.12,302.61,303.03,8054.0,271.5695,271.9822,271.5246,271.9015,8054.0
2022-12-08 15:00:00,302.84,303.13,302.52,302.67,10111.0,271.731,271.9912,271.4439,271.5785,10111.0
2022-12-08 15:05:00,302.61,302.8,302.2,302.78,8445.0,271.5246,271.6951,271.1567,271.6772,8445.0
2022-12-08 15:10:00,302.8,303.12,302.7,302.94,6432.0,271.6951,271.9822,271.6054,271.8207,6432.0
2022-12-08 15:15:00,302.97,303.02,302.77,302.88,7037.0,271.8476,271.8925,271.6682,271.7669,7037.0
2022-12-08 15:20:00,302.81,303.38,302.75,303.19,11757.0,271.7041,272.2155,271.6502,272.045,11757.0
2022-12-08 15:25:00,303.27,303.44,303.1,303.36,4152.0,272.1168,272.2694,271.9643,272.1976,4152.0
2022-12-08 15:30:00,303.36,304.18,303.36,303.9,15496.0,272.1976,272.9333,272.1976,272.6821,15496.0
2022-12-08 15:35:00,303.91,303.91,303.47,303.57,7504.0,272.6911,272.6911,272.2963,272.386,7504.0
2022-12-08 15:40:00,303.56,303.77,303.42,303.59,15709.0,272.377,272.5655,272.2514,272.404,15709.0
2022-12-08 15:45:00,303.6,303.6,303.35,303.49,29721.0,272.4129,272.4129,272.1886,272.3142,29721.0
2022-12-08 15:50:00,303.33,303.5,303.01,303.3,33875.0,272.1707,272.3232,271.8835,272.1437,33875.0
2022-12-08 15:55:00,303.33,303.41,302.66,302.8,50839.0,272.1707,272.2424,271.5695,271.6951,50839.0
2022-12-09 09:30:00,301.91,302.62,301.0,301.63,5721.0,270.8965,271.5336,270.08,270.6453,5721.0
2022-12-09 09:35:00,302.0,302.82,301.47,302.68,2372.0,270.9773,271.7131,270.5017,271.5874,2372.0
2022-12-09 09:40:00,302.77,302.87,302.45,302.56,1619.0,271.6682,271.7579,271.3811,271.4798,1619.0
2022-12-09 09:45:00,302.63,302.63,301.7,301.73,2202.0,271.5426,271.5426,270.7081,270.735,2202.0
2022-12-09 09:50:00,302.15,302.23,301.61,301.95,1500.0,271.1119,271.1837,270.6273,270.9324,1500.0
2022-12-09 09:55:00,301.74,302.59,301.74,302.59,2000.0,270.744,271.5067,270.744,271.5067,2000.0
2022-12-09 10:00:00,302.76,302.83,301.73,302.22,2400.0,271.6592,271.722,270.735,271.1747,2400.0
2022-12-09 10:05:00,301.81,301.84,301.23,301.54,2635.0,270.8068,270.8337,270.2864,270.5645,2635.0
2022-12-09 10:10:00,301.37,301.69,301.23,301.56,2314.0,270.412,270.6991,270.2864,270.5825,2314.0
2022-12-09 10:15:00,301.5,301.51,300.93,301.21,2800.0,270.5286,270.5376,270.0172,270.2684,2800.0
2022-12-09 10:20:00,301.03,301.19,301.03,301.09,1000.0,270.1069,270.2505,270.1069,270.1608,1000.0
2022-12-09 10:25:00,301.17,301.24,300.89,301.16,2500.0,270.2325,270.2954,269.9813,270.2236,2500.0
2022-12-09 10:30:00,301.45,301.82,300.65,300.65,4106.0,270.4838,270.8158,269.766,269.766,4106.0
2022-12-09 10:35:00,300.54,301.0,300.54,300.99,2692.0,269.6673,270.08,269.6673,270.071,2692.0
2022-12-09 10:40:00,300.91,301.04,300.42,300.66,1895.0,269.9993,270.1159,269.5596,269.7749,1895.0
2022-12-09 10:45:00,300.53,300.73,300.3,300.72,2038.0,269.6583,269.8377,269.4519,269.8288,2038.0
2022-12-09 10:50:00,300.68,301.2,300.68,301.08,2302.0,269.7929,270.2595,269.7929,270.1518,2302.0
2022-12-09 10:55:00,300.86,301.23,300.86,300.94,6467.0,269.9544,270.2864,269.9544,270.0262,6467.0
2022-12-09 11:00:00,300.98,301.59,300.8,301.35,3885.0,270.0621,270.6094,269.9006,270.3941,3885.0
2022-12-09 11:05:00,301.45,301.6,300.96,301.53,3135.0,270.4838,270.6184,270.0441,270.5556,3135.0
2022-12-09 11:10:00,301.54,301.54,301.02,301.03,1232.0,270.5645,270.5645,270.098,270.1069,1232.0
2022-12-09 11:15:00,301.22,301.32,301.12,301.17,2668.0,270.2774,270.3671,270.1877,270.2325,2668.0
2022-12-09 11:20:00,301.14,301.48,301.07,301.32,1346.0,270.2056,270.5107,270.1428,270.3671,1346.0
2022-12-09 11:25:00,301.48,301.53,301.05,301.53,13936.0,270.5107,270.5556,270.1249,270.5556,13936.0
2022-12-09 11:30:00,301.41,301.8,301.3,301.77,4919.0,270.4479,270.7978,270.3492,270.7709,4919.0
2022-12-09 11:35:00,301.99,301.99,301.71,301.86,2015.0,270.9683,270.9683,270.7171,270.8517,2015.0
2022-12-09 11:40:00,301.92,301.92,301.49,301.66,2606.0,270.9055,270.9055,270.5197,270.6722,2606.0
2022-12-09 11:45:00,301.58,302.06,301.58,302.03,1589.0,270.6004,271.0311,270.6004,271.0042,1589.0
2022-12-09 11:50:00,301.85,302.25,301.85,302.25,1247.0,270.8427,271.2016,270.8427,271.2016,1247.0
2022-12-09 11:55:00,302.32,302.48,302.2,302.38,700.0,271.2644,271.408,271.1567,271.3183,700.0
2022-12-09 12:00:00,302.31,302.37,301.76,301.86,3318.0,271.2554,271.3093,270.7619,270.8517,3318.0
2022-12-09 12:05:00,301.88,301.89,301.65,301.71,300.0,270.8696,270.8786,270.6632,270.7171,300.0
2022-12-09 12:10:00,301.59,301.88,301.59,301.85,850.0,270.6094,270.8696,270.6094,270.8427,850.0
2022-12-09 12:15:00,301.64,301.68,301.41,301.44,1051.0,270.6543,270.6902,270.4479,270.4748,1051.0
2022-12-09 12:20:00,301.31,301.48,301.3,301.47,600.0,270.3582,270.5107,270.3492,270.5017,600.0
2022-12-09 12:25:00,301.55,301.65,301.45,301.49,1443.0,270.5735,270.6632,270.4838,270.5197,1443.0
2022-12-09 12:30:00,301.55,301.72,301.51,301.72,700.0,270.5735,270.726,270.5376,270.726,700.0
2022-12-09 12:35:00,301.78,301.91,301.75,301.81,1787.0,270.7799,270.8965,270.753,270.8068,1787.0
2022-12-09 12:40:00,302.0,302.0,301.57,301.74,1394.0,270.9773,270.9773,270.5915,270.744,1394.0
2022-12-09 12:45:00,301.83,301.83,301.61,301.68,805.0,270.8247,270.8247,270.6273,270.6902,805.0
2022-12-09 12:50:00,301.68,301.79,301.54,301.79,1545.0,270.6902,270.7889,270.5645,270.7889,1545.0
2022-12-09 12:55:00,301.56,301.65,301.51,301.58,2507.0,270.5825,270.6632,270.5376,270.6004,2507.0
2022-12-09 13:00:00,301.46,301.46,301.41,301.41,900.0,270.4928,270.4928,270.4479,270.4479,900.0
2022-12-09 13:05:00,301.38,301.49,300.91,301.12,995.0,270.421,270.5197,269.9993,270.1877,995.0
2022-12-09 13:10:00,300.98,301.12,300.98,301.06,1370.0,270.0621,270.1877,270.0621,270.1338,1370.0
2022-12-09 13:15:00,301.12,301.29,301.11,301.28,1113.0,270.1877,270.3402,270.1787,270.3312,1113.0
2022-12-09 13:20:00,301.32,301.32,301.0,301.09,1718.0,270.3671,270.3671,270.08,270.1608,1718.0
2022-12-09 13:25:00,301.01,301.22,300.96,300.97,400.0,270.089,270.2774,270.0441,270.0531,400.0
2022-12-09 13:30:00,301.01,301.38,300.78,300.79,1192.0,270.089,270.421,269.8826,269.8916,1192.0
2022-12-09 13:35:00,300.75,300.78,300.41,300.42,1402.0,269.8557,269.8826,269.5506,269.5596,1402.0
2022-12-09 13:40:00,300.31,300.48,300.13,300.13,800.0,269.4609,269.6134,269.2994,269.2994,800.0
2022-12-09 13:45:00,300.39,300.57,300.18,300.52,1862.0,269.5327,269.6942,269.3442,269.6493,1862.0
2022-12-09 13:50:00,300.62,300.65,300.35,300.35,1200.0,269.739,269.766,269.4968,269.4968,1200.0
2022-12-09 13:55:00,300.33,300.46,300.16,300.31,3505.0,269.4788,269.5955,269.3263,269.4609,3505.0
2022-12-09 14:00:00,300.43,300.84,300.33,300.84,6222.0,269.5686,269.9364,269.4788,269.9364,6222.0
2022-12-09 14:05:00,300.84,300.92,300.54,300.92,2400.0,269.9364,270.0082,269.6673,270.0082,2400.0
2022-12-09 14:10:00,300.82,300.9,300.32,300.78,2242.0,269.9185,269.9903,269.4699,269.8826,2242.0
2022-12-09 14:15:00,300.77,300.91,300.58,300.83,2237.0,269.8736,269.9993,269.7032,269.9275,2237.0
2022-12-09 14:20:00,300.76,300.87,300.38,300.72,1862.0,269.8647,269.9634,269.5237,269.8288,1862.0
2022-12-09 14:25:00,300.74,300.78,300.61,300.75,1911.0,269.8467,269.8826,269.7301,269.8557,1911.0
2022-12-09 14:30:00,300.73,300.95,300.64,300.64,1396.0,269.8377,270.0351,269.757,269.757,1396.0
2022-12-09 14:35:00,300.76,300.76,300.56,300.63,1400.0,269.8647,269.8647,269.6852,269.748,1400.0
2022-12-09 14:40:00,300.67,300.73,300.56,300.66,3974.0,269.7839,269.8377,269.6852,269.7749,3974.0
2022-12-09 14:45:00,300.54,300.65,300.32,300.63,6100.0,269.6673,269.766,269.4699,269.748,6100.0
2022-12-09 14:50:00,300.63,301.5,300.56,301.5,4888.0,269.748,270.5286,269.6852,270.5286,4888.0
2022-12-09 14:55:00,301.5,301.63,301.47,301.49,1000.0,270.5286,270.6453,270.5017,270.5197,1000.0
2022-12-09 15:00:00,301.43,301.59,300.98,300.98,3712.0,270.4658,270.6094,270.0621,270.0621,3712.0
2022-12-09 15:05:00,300.98,301.22,300.69,300.69,3576.0,270.0621,270.2774,269.8019,269.8019,3576.0
2022-12-09 15:10:00,300.69,300.86,300.65,300.81,3732.0,269.8019,269.9544,269.766,269.9095,3732.0
2022-12-09 15:15:00,300.89,301.11,300.78,300.81,5496.0,269.9813,270.1787,269.8826,269.9095,5496.0
2022-12-09 15:20:00,300.78,300.9,300.51,300.51,1908.0,269.8826,269.9903,269.6403,269.6403,1908.0
2022-12-09 15:25:00,300.53,300.53,300.12,300.12,5538.0,269.6583,269.6583,269.2904,269.2904,5538.0
2022-12-09 15:30:00,300.06,300.07,299.55,299.55,4640.0,269.2366,269.2455,268.779,268.779,4640.0
2022-12-09 15:35:00,299.74,299.74,298.95,298.95,2914.0,268.9494,268.9494,268.2406,268.2406,2914.0
2022-12-09 15:40:00,298.65,298.9,298.54,298.55,6024.0,267.9714,268.1957,267.8727,267.8817,6024.0
2022-12-09 15:45:00,298.63,298.88,298.52,298.63,5260.0,267.9535,268.1778,267.8548,267.9535,5260.0
2022-12-09 15:50:00,298.55,298.63,298.11,298.11,6815.0,267.8817,267.9535,267.4869,267.4869,6815.0
2022-12-09 15:55:00,298.23,298.31,297.52,297.6,33013.0,267.5946,267.6663,266.9575,267.0293,33013.0
2022-12-12 09:30:00,297.6,299.28,297.6,297.8,5021.0,267.0293,268.5367,267.0293,267.2087,5021.0
2022-12-12 09:35:00,297.92,297.92,297.18,297.19,1201.0,267.3164,267.3164,266.6524,266.6614,1201.0
2022-12-12 09:40:00,297.24,297.54,297.01,297.13,1289.0,266.7063,266.9754,266.4999,266.6076,1289.0
2022-12-12 09:45:00,297.28,297.29,297.08,297.2,1760.0,266.7421,266.7511,266.5627,266.6704,1760.0
2022-12-12 09:50:00,296.89,297.27,296.6,297.24,2700.0,266.3922,266.7332,266.132,266.7063,2700.0
2022-12-12 09:55:00,297.39,297.68,297.31,297.38,994.0,266.8408,267.1011,266.7691,266.8319,994.0
2022-12-12 10:00:00,297.36,297.56,296.8,296.8,848.0,266.8139,266.9934,266.3115,266.3115,848.0
2022-12-12 10:05:00,296.8,296.8,295.68,295.83,2018.0,266.3115,266.3115,265.3065,265.4411,2018.0
2022-12-12 10:10:00,295.83,296.0,295.76,295.76,1370.0,265.4411,265.5936,265.3783,265.3783,1370.0
2022-12-12 10:15:00,295.69,295.7,295.49,295.54,6402.0,265.3155,265.3244,265.136,265.1809,6402.0
2022-12-12 10:20:00,296.12,297.1,296.12,297.1,2170.0,265.7013,266.5806,265.7013,266.5806,2170.0
2022-12-12 10:25:00,297.05,297.72,297.05,297.72,1732.0,266.5358,267.1369,266.5358,267.1369,1732.0
2022-12-12 10:30:00,298.0,298.61,297.69,298.61,4487.0,267.3882,267.9355,267.11,267.9355,4487.0
2022-12-12 10:35:00,298.62,298.98,298.56,298.98,2099.0,267.9445,268.2675,267.8907,268.2675,2099.0
2022-12-12 10:40:00,299.05,299.48,298.89,299.48,4089.0,268.3303,268.7162,268.1868,268.7162,4089.0
2022-12-12 10:45:00,299.78,300.33,299.6,300.22,4601.0,268.9853,269.4788,268.8238,269.3801,4601.0
2022-12-12 10:50:00,300.38,300.51,299.8,299.96,10723.0,269.5237,269.6403,269.0033,269.1468,10723.0
2022-12-12 10:55:00,300.03,300.04,299.7,299.71,1895.0,269.2097,269.2186,268.9136,268.9225,1895.0
2022-12-12 11:00:00,299.45,299.57,299.26,299.57,950.0,268.6892,268.7969,268.5188,268.7969,950.0
2022-12-12 11:05:00,299.24,299.74,299.07,299.73,2325.0,268.5008,268.9494,268.3483,268.9405,2325.0
2022-12-12 11:10:00,299.73,300.18,299.72,300.18,4688.0,268.9405,269.3442,268.9315,269.3442,4688.0
2022-12-12 11:15:00,300.11,300.3,299.98,300.25,4122.0,269.2814,269.4519,269.1648,269.4071,4122.0
2022-12-12 11:20:00,300.38,300.39,300.19,300.31,1712.0,269.5237,269.5327,269.3532,269.4609,1712.0
2022-12-12 11:25:00,300.53,300.75,299.76,299.81,3690.0,269.6583,269.8557,268.9674,269.0123,3690.0
2022-12-12 11:30:00,299.47,299.54,298.82,298.87,5625.0,268.7072,268.77,268.1239,268.1688,5625.0
2022-12-12 11:35:00,298.99,298.99,298.64,298.79,1929.0,268.2765,268.2765,267.9624,268.097,1929.0
2022-12-12 11:40:00,298.7,299.03,298.17,298.27,6477.0,268.0163,268.3124,267.5407,267.6304,6477.0
2022-12-12 11:45:00,298.2,298.69,298.19,298.5,6298.0,267.5676,268.0073,267.5587,267.8368,6298.0
2022-12-12 11:50:00,298.4,298.4,298.1,298.37,4012.0,267.7471,267.7471,267.4779,267.7202,4012.0
2022-12-12 11:55:00,298.37,299.3,298.37,299.01,5935.0,267.7202,268.5546,267.7202,268.2944,5935.0
2022-12-12 12:00:00,298.94,299.35,298.94,299.15,3223.0,268.2316,268.5995,268.2316,268.42,3223.0
2022-12-12 12:05:00,299.3,299.3,298.66,298.91,13964.0,268.5546,268.5546,267.9804,268.2047,13964.0
2022-12-12 12:10:00,298.91,299.21,298.9,299.21,5100.0,268.2047,268.4739,268.1957,268.4739,5100.0
2022-12-12 12:15:00,299.12,299.25,298.56,299.25,4706.0,268.3931,268.5098,267.8907,268.5098,4706.0
2022-12-12 12:20:00,299.19,299.44,299.05,299.3,10955.0,268.4559,268.6803,268.3303,268.5546,10955.0
2022-12-12 12:25:00,299.41,299.83,299.38,299.73,2422.0,268.6533,269.0302,268.6264,268.9405,2422.0
2022-12-12 12:30:00,299.52,299.52,299.08,299.17,23462.0,268.752,268.752,268.3572,268.438,23462.0
2022-12-12 12:35:00,299.19,299.85,299.19,299.85,1129.0,268.4559,269.0481,268.4559,269.0481,1129.0
2022-12-12 12:40:00,299.81,300.0,299.32,299.37,3068.0,269.0123,269.1827,268.5726,268.6175,3068.0
2022-12-12 12:45:00,299.04,299.19,298.9,299.19,1057.0,268.3213,268.4559,268.1957,268.4559,1057.0
2022-12-12 12:50:00,299.11,299.11,298.42,298.76,2385.0,268.3842,268.3842,267.765,268.0701,2385.0
2022-12-12 12:55:00,298.75,299.2,298.75,298.98,1700.0,268.0611,268.4649,268.0611,268.2675,1700.0
2022-12-12 13:00:00,299.06,299.17,298.05,298.05,3887.0,268.3393,268.438,267.433,267.433,3887.0
2022-12-12 13:05:00,298.15,298.27,298.0,298.18,2000.0,267.5228,267.6304,267.3882,267.5497,2000.0
2022-12-12 13:10:00,298.17,298.17,297.78,297.78,1015.0,267.5407,267.5407,267.1908,267.1908,1015.0
2022-12-12 13:15:00,297.78,298.19,297.7,298.04,3200.0,267.1908,267.5587,267.119,267.4241,3200.0
2022-12-12 13:20:00,298.05,298.18,298.01,298.11,3691.0,267.433,267.5497,267.3972,267.4869,3691.0
2022-12-12 13:25:00,298.16,298.48,298.09,298.38,1700.0,267.5317,267.8189,267.4689,267.7291,1700.0
2022-12-12 13:30:00,298.41,298.41,298.11,298.11,1304.0,267.7561,267.7561,267.4869,267.4869,1304.0
2022-12-12 13:35:00,298.18,298.56,298.12,298.56,8201.0,267.5497,267.8907,267.4959,267.8907,8201.0
2022-12-12 13:40:00,298.61,298.77,298.46,298.77,2400.0,267.9355,268.0791,267.8009,268.0791,2400.0
2022-12-12 13:45:00,298.66,298.66,298.29,298.44,2388.0,267.9804,267.9804,267.6484,267.783,2388.0
2022-12-12 13:50:00,298.45,298.54,298.36,298.48,1950.0,267.792,267.8727,267.7112,267.8189,1950.0
2022-12-12 13:55:00,298.48,298.49,297.88,297.88,4708.0,267.8189,267.8278,267.2805,267.2805,4708.0
2022-12-12 14:00:00,297.75,297.94,297.61,297.83,3843.0,267.1639,267.3343,267.0382,267.2356,3843.0
2022-12-12 14:05:00,297.84,297.84,297.7,297.74,1700.0,267.2446,267.2446,267.119,267.1549,1700.0
2022-12-12 14:10:00,297.8,297.87,297.65,297.81,2494.0,267.2087,267.2715,267.0741,267.2177,2494.0
2022-12-12 14:15:00,297.96,298.1,297.87,297.88,1267.0,267.3523,267.4779,267.2715,267.2805,1267.0
2022-12-12 14:20:00,297.83,297.85,297.59,297.82,2183.0,267.2356,267.2536,267.0203,267.2267,2183.0
2022-12-12 14:25:00,297.87,298.04,297.76,297.76,2782.0,267.2715,267.4241,267.1728,267.1728,2782.0
2022-12-12 14:30:00,297.87,297.93,297.62,297.89,4755.0,267.2715,267.3254,267.0472,267.2895,4755.0
2022-12-12 14:35:00,297.89,298.32,297.77,298.22,4939.0,267.2895,267.6753,267.1818,267.5856,4939.0
2022-12-12 14:40:00,298.23,298.25,297.76,297.76,9095.0,267.5946,267.6125,267.1728,267.1728,9095.0
2022-12-12 14:45:00,297.76,297.86,297.35,297.36,15864.0,267.1728,267.2626,266.805,266.8139,15864.0
2022-12-12 14:50:00,297.42,298.55,297.32,298.53,5176.0,266.8678,267.8817,266.778,267.8637,5176.0
2022-12-12 14:55:00,298.69,299.22,298.69,299.22,3696.0,268.0073,268.4829,268.0073,268.4829,3696.0
2022-12-12 15:00:00,299.22,299.35,299.01,299.25,5213.0,268.4829,268.5995,268.2944,268.5098,5213.0
2022-12-12 15:05:00,299.06,299.38,299.06,299.31,5584.0,268.3393,268.6264,268.3393,268.5636,5584.0
2022-12-12 15:10:00,299.32,299.64,299.32,299.48,3765.0,268.5726,268.8597,268.5726,268.7162,3765.0
2022-12-12 15:15:00,299.48,299.63,299.4,299.49,5240.0,268.7162,268.8507,268.6444,268.7251,5240.0
2022-12-12 15:20:00,299.48,300.0,299.47,300.0,4400.0,268.7162,269.1827,268.7072,269.1827,4400.0
2022-12-12 15:25:00,299.97,300.15,299.8,300.15,5740.0,269.1558,269.3173,269.0033,269.3173,5740.0
2022-12-12 15:30:00,300.29,300.72,300.2,300.6,5546.0,269.4429,269.8288,269.3622,269.7211,5546.0
2022-12-12 15:35:00,300.6,301.37,300.6,301.18,13989.0,269.7211,270.412,269.7211,270.2415,13989.0
2022-12-12 15:40:00,301.18,301.25,301.02,301.13,10117.0,270.2415,270.3043,270.098,270.1967,10117.0
2022-12-12 15:45:00,301.06,301.4,300.87,301.18,13003.0,270.1338,270.4389,269.9634,270.2415,13003.0
2022-12-12 15:50:00,301.22,301.72,301.18,301.72,16725.0,270.2774,270.726,270.2415,270.726,16725.0
2022-12-12 15:55:00,301.68,301.77,300.74,301.39,77489.0,270.6902,270.7709,269.8467,270.4299,77489.0
2022-12-13 09:30:00,306.79,307.17,304.3,304.31,19454.0,277.0987,277.442,274.8497,274.8587,19454.0
2022-12-13 09:35:00,304.19,305.25,303.77,304.79,4432.0,274.7504,275.7078,274.371,275.2923,4432.0
2022-12-13 09:40:00,304.79,305.78,304.59,305.38,8975.0,275.2923,276.1865,275.1117,275.8252,8975.0
2022-12-13 09:45:00,305.56,307.37,305.38,306.73,6445.0,275.9878,277.6226,275.8252,277.0445,6445.0
2022-12-13 09:50:00,306.8,307.54,306.61,307.25,12227.0,277.1078,277.7761,276.9362,277.5142,12227.0
2022-12-13 09:55:00,307.22,307.45,306.83,306.83,8535.0,277.4871,277.6949,277.1349,277.1349,8535.0
2022-12-13 10:00:00,307.0,307.0,305.18,305.56,10141.0,277.2884,277.2884,275.6446,275.9878,10141.0
2022-12-13 10:05:00,305.31,306.74,305.08,306.74,4237.0,275.762,277.0536,275.5542,277.0536,4237.0
2022-12-13 10:10:00,306.77,307.02,306.52,306.94,3938.0,277.0807,277.3065,276.8549,277.2342,3938.0
2022-12-13 10:15:00,306.88,307.26,305.73,306.29,4302.0,277.18,277.5232,276.1413,276.6471,4302.0
2022-12-13 10:20:00,306.21,306.21,304.35,304.36,2996.0,276.5749,276.5749,274.8949,274.9039,2996.0
2022-12-13 10:25:00,304.1,304.1,303.31,303.91,4485.0,274.6691,274.6691,273.9555,274.4975,4485.0
2022-12-13 10:30:00,304.0,305.16,303.92,304.99,3900.0,274.5788,275.6265,274.5065,275.4729,3900.0
2022-12-13 10:35:00,305.31,305.32,303.75,303.75,6329.0,275.762,275.771,274.3529,274.3529,6329.0
2022-12-13 10:40:00,303.97,304.26,303.97,304.06,4503.0,274.5517,274.8136,274.5517,274.6329,4503.0
2022-12-13 10:45:00,304.1,304.29,303.93,304.29,5001.0,274.6691,274.8407,274.5155,274.8407,5001.0
2022-12-13 10:50:00,304.1,304.3,303.6,304.19,6000.0,274.6691,274.8497,274.2175,274.7504,6000.0
2022-12-13 10:55:00,304.13,304.3,303.97,304.08,7253.0,274.6962,274.8497,274.5517,274.651,7253.0
2022-12-13 11:00:00,304.24,304.71,304.0,304.16,5037.0,274.7955,275.22,274.5788,274.7233,5037.0
2022-12-13 11:05:00,304.35,304.49,303.93,304.44,4298.0,274.8949,275.0213,274.5155,274.9762,4298.0
2022-12-13 11:10:00,304.56,305.47,304.56,305.38,2274.0,275.0846,275.9065,275.0846,275.8252,2274.0
2022-12-13 11:15:00,305.37,305.63,305.19,305.21,2034.0,275.8162,276.051,275.6536,275.6716,2034.0
2022-12-13 11:20:00,305.0,305.01,304.12,304.12,2613.0,275.482,275.491,274.6871,274.6871,2613.0
2022-12-13 11:25:00,304.13,304.58,304.04,304.58,5041.0,274.6962,275.1026,274.6149,275.1026,5041.0
2022-12-13 11:30:00,304.65,304.86,304.0,304.38,8881.0,275.1658,275.3555,274.5788,274.922,8881.0
2022-12-13 11:35:00,304.34,304.36,303.89,304.19,5924.0,274.8858,274.9039,274.4794,274.7504,5924.0
2022-12-13 11:40:00,304.19,304.19,303.59,304.0,7983.0,274.7504,274.7504,274.2084,274.5788,7983.0
2022-12-13 11:45:00,304.0,304.16,302.29,302.62,19061.0,274.5788,274.7233,273.0342,273.3323,19061.0
2022-12-13 11:50:00,302.62,302.92,302.01,302.92,2342.0,273.3323,273.6033,272.7813,273.6033,2342.0
2022-12-13 11:55:00,302.61,302.91,302.35,302.91,1980.0,273.3233,273.5942,273.0884,273.5942,1980.0
2022-12-13 12:00:00,303.04,303.38,302.57,303.22,5779.0,273.7117,274.0188,273.2871,273.8742,5779.0
2022-12-13 12:05:00,303.29,303.41,303.08,303.22,2378.0,273.9375,274.0459,273.7478,273.8742,2378.0
2022-12-13 12:10:00,303.12,303.14,302.18,302.59,2178.0,273.7839,273.802,272.9349,273.3052,2178.0
2022-12-13 12:15:00,302.32,302.56,301.88,302.05,4218.0,273.0613,273.2781,272.6639,272.8175,4218.0
2022-12-13 12:20:00,302.21,302.72,302.05,302.17,2382.0,272.962,273.4226,272.8175,272.9259,2382.0
2022-12-13 12:25:00,302.57,302.8,302.41,302.42,2998.0,273.2871,273.4949,273.1426,273.1517,2998.0
2022-12-13 12:30:00,302.29,302.34,301.97,302.32,2838.0,273.0342,273.0794,272.7452,273.0613,2838.0
2022-12-13 12:35:00,302.28,302.4,301.98,302.4,1804.0,273.0252,273.1336,272.7542,273.1336,1804.0
2022-12-13 12:40:00,302.31,302.32,302.0,302.13,3680.0,273.0523,273.0613,272.7723,272.8897,3680.0
2022-12-13 12:45:00,302.46,302.49,301.47,301.49,2472.0,273.1878,273.2149,272.2936,272.3117,2472.0
2022-12-13 12:50:00,300.82,301.55,300.82,301.28,2425.0,271.7065,272.3659,271.7065,272.122,2425.0
2022-12-13 12:55:00,301.25,301.57,300.77,300.77,2470.0,272.0949,272.3839,271.6614,271.6614,2470.0
2022-12-13 13:00:00,300.96,301.23,300.94,300.94,2313.0,271.833,272.0768,271.8149,271.8149,2313.0
2022-12-13 13:05:00,301.13,301.44,301.12,301.13,3122.0,271.9865,272.2665,271.9775,271.9865,3122.0
2022-12-13 13:10:00,301.01,301.68,301.01,301.68,1608.0,271.8781,272.4833,271.8781,272.4833,1608.0
2022-12-13 13:15:00,301.54,302.37,301.52,302.37,3055.0,272.3568,273.1065,272.3388,273.1065,3055.0
2022-12-13 13:20:00,302.22,302.58,302.22,302.58,1387.0,272.971,273.2962,272.971,273.2962,1387.0
2022-12-13 13:25:00,302.7,302.82,302.5,302.79,2901.0,273.4046,273.513,273.2239,273.4859,2901.0
2022-12-13 13:30:00,302.68,302.94,302.16,302.16,4412.0,273.3865,273.6213,272.9168,272.9168,4412.0
2022-12-13 13:35:00,302.22,302.37,302.07,302.35,1755.0,272.971,273.1065,272.8355,273.0884,1755.0
2022-12-13 13:40:00,302.47,302.47,302.2,302.47,1780.0,273.1968,273.1968,272.953,273.1968,1780.0
2022-12-13 13:45:00,302.45,302.45,302.08,302.43,2040.0,273.1788,273.1788,272.8446,273.1607,2040.0
2022-12-13 13:50:00,302.35,302.46,301.83,301.83,2298.0,273.0884,273.1878,272.6188,272.6188,2298.0
2022-12-13 13:55:00,302.12,302.26,302.04,302.26,1126.0,272.8807,273.0071,272.8084,273.0071,1126.0
2022-12-13 14:00:00,302.24,302.61,302.18,302.37,1902.0,272.9891,273.3233,272.9349,273.1065,1902.0
2022-12-13 14:05:00,302.44,302.44,302.07,302.18,1704.0,273.1697,273.1697,272.8355,272.9349,1704.0
2022-12-13 14:10:00,302.05,302.05,301.57,301.73,2405.0,272.8175,272.8175,272.3839,272.5284,2405.0
2022-12-13 14:15:00,301.84,301.86,301.32,301.39,2611.0,272.6278,272.6459,272.1581,272.2213,2611.0
2022-12-13 14:20:00,301.46,302.0,301.45,301.83,3859.0,272.2846,272.7723,272.2755,272.6188,3859.0
2022-12-13 14:25:00,301.73,302.06,301.7,301.87,5247.0,272.5284,272.8265,272.5013,272.6549,5247.0
2022-12-13 14:30:00,301.79,301.91,301.66,301.83,2537.0,272.5826,272.691,272.4652,272.6188,2537.0
2022-12-13 14:35:00,301.87,302.04,301.64,302.04,3301.0,272.6549,272.8084,272.4472,272.8084,3301.0
2022-12-13 14:40:00,302.28,302.93,302.28,302.71,2094.0,273.0252,273.6123,273.0252,273.4136,2094.0
2022-12-13 14:45:00,302.84,302.84,302.45,302.51,2513.0,273.531,273.531,273.1788,273.233,2513.0
2022-12-13 14:50:00,302.5,302.5,301.19,301.26,5371.0,273.2239,273.2239,272.0407,272.1039,5371.0
2022-12-13 14:55:00,301.48,301.49,301.09,301.31,2960.0,272.3026,272.3117,271.9504,272.1491,2960.0
2022-12-13 15:00:00,301.1,301.14,300.1,300.49,2560.0,271.9594,271.9955,271.0562,271.4085,2560.0
2022-12-13 15:05:00,300.55,300.7,300.36,300.57,2496.0,271.4626,271.5981,271.291,271.4807,2496.0
2022-12-13 15:10:00,300.58,300.58,300.31,300.43,3972.0,271.4897,271.4897,271.2459,271.3543,3972.0
2022-12-13 15:15:00,300.32,300.91,300.28,300.91,3629.0,271.2549,271.7878,271.2188,271.7878,3629.0
2022-12-13 15:20:00,300.84,301.6,300.84,301.56,2965.0,271.7246,272.411,271.7246,272.3749,2965.0
2022-12-13 15:25:00,301.37,301.78,301.23,301.6,8772.0,272.2033,272.5736,272.0768,272.411,8772.0
2022-12-13 15:30:00,301.64,302.07,301.61,301.93,4061.0,272.4472,272.8355,272.4201,272.7091,4061.0
2022-12-13 15:35:00,301.94,301.94,300.74,300.99,5697.0,272.7181,272.7181,271.6343,271.8601,5697.0
2022-12-13 15:40:00,300.96,301.98,300.9,301.87,8520.0,271.833,272.7542,271.7788,272.6549,8520.0
2022-12-13 15:45:00,301.91,302.13,301.82,301.99,5423.0,272.691,272.8897,272.6097,272.7633,5423.0
2022-12-13 15:50:00,302.06,302.69,302.06,302.49,12071.0,272.8265,273.3955,272.8265,273.2149,12071.0
2022-12-13 15:55:00,302.47,302.5,301.73,302.14,44356.0,273.1968,273.2239,272.5284,272.8988,44356.0
2022-12-14 09:30:00,303.43,304.76,303.05,304.6,11930.0,274.0639,275.2652,273.7207,275.1207,11930.0
2022-12-14 09:35:00,304.6,304.78,303.79,304.01,8568.0,275.1207,275.2833,274.3891,274.5878,8568.0
2022-12-14 09:40:00,304.21,304.21,303.45,303.45,1241.0,274.7684,274.7684,274.082,274.082,1241.0
2022-12-14 09:45:00,303.73,303.92,303.14,303.59,4270.0,274.3349,274.5065,273.802,274.2084,4270.0
2022-12-14 09:50:00,303.81,305.88,303.5,305.3,14972.0,274.4071,276.2768,274.1271,275.7529,14972.0
2022-12-14 09:55:00,305.5,306.08,305.07,306.06,11413.0,275.9336,276.4574,275.5452,276.4394,11413.0
2022-12-14 10:00:00,305.82,306.22,305.54,305.55,21244.0,276.2226,276.5839,275.9697,275.9787,21244.0
2022-12-14 10:05:00,305.55,305.55,304.81,305.24,2314.0,275.9787,275.9787,275.3104,275.6987,2314.0
2022-12-14 10:10:00,305.37,306.69,305.37,306.66,6931.0,275.8162,277.0084,275.8162,276.9813,6931.0
2022-12-14 10:15:00,306.59,306.73,306.26,306.26,3560.0,276.9181,277.0445,276.62,276.62,3560.0
2022-12-14 10:20:00,306.17,306.36,305.98,306.16,1774.0,276.5387,276.7104,276.3671,276.5297,1774.0
2022-12-14 10:25:00,306.07,306.52,306.07,306.44,1336.0,276.4484,276.8549,276.4484,276.7826,1336.0
2022-12-14 10:30:00,306.61,306.61,305.63,306.33,5719.0,276.9362,276.9362,276.051,276.6833,5719.0
2022-12-14 10:35:00,306.44,306.61,306.22,306.44,2000.0,276.7826,276.9362,276.5839,276.7826,2000.0
2022-12-14 10:40:00,306.23,306.5,306.2,306.2,1614.0,276.5929,276.8368,276.5658,276.5658,1614.0
2022-12-14 10:45:00,306.25,306.54,305.11,305.53,2384.0,276.611,276.8729,275.5813,275.9607,2384.0
2022-12-14 10:50:00,305.75,305.79,305.31,305.31,1160.0,276.1594,276.1955,275.762,275.762,1160.0
2022-12-14 10:55:00,305.26,305.9,305.13,305.81,1800.0,275.7168,276.2949,275.5994,276.2136,1800.0
2022-12-14 11:00:00,306.0,306.33,305.99,306.11,2707.0,276.3852,276.6833,276.3762,276.4845,2707.0
2022-12-14 11:05:00,306.01,306.11,305.89,306.11,2509.0,276.3942,276.4845,276.2858,276.4845,2509.0
2022-12-14 11:10:00,306.0,306.17,305.53,305.59,4182.0,276.3852,276.5387,275.9607,276.0149,4182.0
2022-12-14 11:15:00,305.58,305.58,305.0,305.09,3827.0,276.0058,276.0058,275.482,275.5633,3827.0
2022-12-14 11:20:00,304.95,305.06,304.5,304.84,3588.0,275.4368,275.5362,275.0304,275.3375,3588.0
2022-12-14 11:25:00,304.53,305.36,304.52,305.04,2655.0,275.0575,275.8071,275.0484,275.5181,2655.0
2022-12-14 11:30:00,305.13,305.14,304.96,305.01,1270.0,275.5994,275.6084,275.4458,275.491,1270.0
2022-12-14 11:35:00,304.97,305.56,304.88,305.56,1500.0,275.4549,275.9878,275.3736,275.9878,1500.0
2022-12-14 11:40:00,305.55,305.68,305.28,305.59,1400.0,275.9787,276.0962,275.7349,276.0149,1400.0
2022-12-14 11:45:00,305.49,305.71,305.39,305.58,2402.0,275.9245,276.1233,275.8342,276.0058,2402.0
2022-12-14 11:50:00,305.58,305.58,305.36,305.48,1017.0,276.0058,276.0058,275.8071,275.9155,1017.0
2022-12-14 11:55:00,305.56,305.7,305.56,305.6,2144.0,275.9878,276.1142,275.9878,276.0239,2144.0
2022-12-14 12:00:00,305.48,305.5,305.21,305.5,1862.0,275.9155,275.9336,275.6716,275.9336,1862.0
2022-12-14 12:05:00,305.62,306.18,305.57,306.18,2000.0,276.042,276.5478,275.9968,276.5478,2000.0
2022-12-14 12:10:00,306.07,306.07,305.79,305.88,1215.0,276.4484,276.4484,276.1955,276.2768,1215.0
2022-12-14 12:15:00,305.74,305.88,305.33,305.45,3755.0,276.1504,276.2768,275.78,275.8884,3755.0
2022-12-14 12:20:00,305.42,305.51,305.07,305.5,2100.0,275.8613,275.9426,275.5452,275.9336,2100.0
2022-12-14 12:25:00,305.38,305.38,305.0,305.0,2005.0,275.8252,275.8252,275.482,275.482,2005.0
2022-12-14 12:30:00,305.0,305.47,304.81,305.44,1400.0,275.482,275.9065,275.3104,275.8794,1400.0
2022-12-14 12:35:00,305.28,305.7,305.23,305.65,1833.0,275.7349,276.1142,275.6897,276.0691,1833.0
2022-12-14 12:40:00,305.79,305.79,305.61,305.62,1606.0,276.1955,276.1955,276.0329,276.042,1606.0
2022-12-14 12:45:00,305.87,305.87,305.33,305.56,1411.0,276.2678,276.2678,275.78,275.9878,1411.0
2022-12-14 12:50:00,305.41,305.67,305.41,305.66,1991.0,275.8523,276.0871,275.8523,276.0781,1991.0
2022-12-14 12:55:00,305.93,305.97,305.93,305.97,277.0,276.322,276.3581,276.322,276.3581,277.0
2022-12-14 13:00:00,306.07,306.41,306.05,306.28,1700.0,276.4484,276.7555,276.4304,276.6381,1700.0
2022-12-14 13:05:00,306.66,306.72,306.66,306.69,1300.0,276.9813,277.0355,276.9813,277.0084,1300.0
2022-12-14 13:10:00,306.51,306.73,306.12,306.12,3801.0,276.8458,277.0445,276.4936,276.4936,3801.0
2022-12-14 13:15:00,306.08,306.24,306.07,306.24,1428.0,276.4574,276.602,276.4484,276.602,1428.0
2022-12-14 13:20:00,306.35,306.48,306.35,306.36,986.0,276.7013,276.8187,276.7013,276.7104,986.0
2022-12-14 13:25:00,306.45,306.65,306.45,306.52,3389.0,276.7916,276.9723,276.7916,276.8549,3389.0
2022-12-14 13:30:00,306.51,306.71,306.37,306.56,3124.0,276.8458,277.0265,276.7194,276.891,3124.0
2022-12-14 13:35:00,306.57,306.7,306.22,306.37,2987.0,276.9,277.0174,276.5839,276.7194,2987.0
2022-12-14 13:40:00,306.41,306.55,306.25,306.25,1595.0,276.7555,276.882,276.611,276.611,1595.0
2022-12-14 13:45:00,306.32,306.32,305.77,305.77,5530.0,276.6742,276.6742,276.1775,276.1775,5530.0
2022-12-14 13:50:00,305.68,305.81,305.32,305.81,4280.0,276.0962,276.2136,275.771,276.2136,4280.0
2022-12-14 13:55:00,305.97,306.16,305.28,305.28,3126.0,276.3581,276.5297,275.7349,275.7349,3126.0
2022-12-14 14:00:00,304.96,304.96,302.33,303.33,5491.0,275.4458,275.4458,273.0704,273.9736,5491.0
2022-12-14 14:05:00,303.07,303.47,301.52,302.06,4066.0,273.7388,274.1,272.3388,272.8265,4066.0
2022-12-14 14:10:00,302.16,302.3,300.9,302.02,8111.0,272.9168,273.0433,271.7788,272.7904,8111.0
2022-12-14 14:15:00,301.56,302.21,301.5,301.9,3566.0,272.3749,272.962,272.3207,272.682,3566.0
2022-12-14 14:20:00,301.56,301.93,301.38,301.55,2919.0,272.3749,272.7091,272.2123,272.3659,2919.0
2022-12-14 14:25:00,301.54,301.92,301.25,301.74,3570.0,272.3568,272.7001,272.0949,272.5375,3570.0
2022-12-14 14:30:00,301.52,301.82,299.03,299.03,5479.0,272.3388,272.6097,270.0898,270.0898,5479.0
2022-12-14 14:35:00,299.45,300.71,299.24,300.41,3970.0,270.4691,271.6072,270.2794,271.3362,3970.0
2022-12-14 14:40:00,300.25,301.55,299.65,301.0,7606.0,271.1917,272.3659,270.6497,271.8691,7606.0
2022-12-14 14:45:00,300.71,300.84,299.45,299.92,4810.0,271.6072,271.7246,270.4691,270.8936,4810.0
2022-12-14 14:50:00,300.01,300.48,299.44,299.44,2776.0,270.9749,271.3994,270.4601,270.4601,2776.0
2022-12-14 14:55:00,300.02,301.15,299.95,300.98,2999.0,270.9839,272.0046,270.9207,271.851,2999.0
2022-12-14 15:00:00,300.92,301.94,300.17,301.94,7565.0,271.7968,272.7181,271.1194,272.7181,7565.0
2022-12-14 15:05:00,301.84,301.85,301.07,301.67,5419.0,272.6278,272.6368,271.9323,272.4743,5419.0
2022-12-14 15:10:00,301.56,303.5,301.56,302.78,7287.0,272.3749,274.1271,272.3749,273.4768,7287.0
2022-12-14 15:15:00,303.06,303.06,301.38,301.69,8015.0,273.7297,273.7297,272.2123,272.4923,8015.0
2022-12-14 15:20:00,301.63,301.64,300.47,300.7,6227.0,272.4381,272.4472,271.3904,271.5981,6227.0
2022-12-14 15:25:00,300.95,300.95,299.49,299.5,6488.0,271.8239,271.8239,270.5052,270.5143,6488.0
2022-12-14 15:30:00,299.31,299.52,298.64,298.89,5651.0,270.3427,270.5323,269.7375,269.9633,5651.0
2022-12-14 15:35:00,298.89,299.61,298.53,299.04,10070.0,269.9633,270.6136,269.6381,270.0988,10070.0
2022-12-14 15:40:00,299.17,300.03,298.59,300.03,13114.0,270.2162,270.993,269.6923,270.993,13114.0
2022-12-14 15:45:00,299.66,299.86,299.28,299.58,7016.0,270.6588,270.8394,270.3156,270.5865,7016.0
2022-12-14 15:50:00,299.68,300.39,299.68,300.32,12237.0,270.6768,271.3181,270.6768,271.2549,12237.0
2022-12-14 15:55:00,300.28,300.65,299.91,300.22,37454.0,271.2188,271.553,270.8846,271.1646,37454.0
2022-12-15 09:30:00,296.75,298.45,296.48,297.57,10499.0,268.0304,269.5659,267.7865,268.7711,10499.0
2022-12-15 09:35:00,297.19,297.9,296.83,297.09,5220.0,268.4278,269.0691,268.1027,268.3375,5220.0
2022-12-15 09:40:00,297.45,297.46,296.43,297.05,3773.0,268.6627,268.6717,267.7414,268.3014,3773.0
2022-12-15 09:45:00,297.38,297.65,296.57,296.74,1812.0,268.5994,268.8433,267.8678,268.0214,1812.0
2022-12-15 09:50:00,296.79,297.52,296.22,297.08,5336.0,268.0665,268.7259,267.5517,268.3285,5336.0
2022-12-15 09:55:00,296.74,296.88,295.38,296.65,7123.0,268.0214,268.1478,266.793,267.9401,7123.0
2022-12-15 10:00:00,296.07,296.07,294.5,294.5,5259.0,267.4162,267.4162,265.9982,265.9982,5259.0
2022-12-15 10:05:00,294.7,295.22,294.68,295.0,3661.0,266.1788,266.6485,266.1607,266.4498,3661.0
2022-12-15 10:10:00,295.15,295.82,294.89,295.67,3426.0,266.5853,267.1904,266.3504,267.0549,3426.0
2022-12-15 10:15:00,295.55,296.15,295.55,295.74,2723.0,266.9465,267.4885,266.9465,267.1182,2723.0
2022-12-15 10:20:00,295.73,296.16,295.54,296.14,2575.0,267.1091,267.4975,266.9375,267.4794,2575.0
2022-12-15 10:25:00,296.33,296.68,296.06,296.6,3069.0,267.6511,267.9672,267.4072,267.8949,3069.0
2022-12-15 10:30:00,296.48,296.69,296.2,296.25,3908.0,267.7865,267.9762,267.5336,267.5788,3908.0
2022-12-15 10:35:00,296.46,296.85,296.46,296.72,3700.0,267.7685,268.1207,267.7685,268.0033,3700.0
2022-12-15 10:40:00,296.55,296.65,295.71,295.97,4136.0,267.8498,267.9401,267.0911,267.3259,4136.0
2022-12-15 10:45:00,295.79,296.08,295.59,295.59,2800.0,267.1633,267.4253,266.9827,266.9827,2800.0
2022-12-15 10:50:00,295.42,295.52,295.17,295.24,1915.0,266.8291,266.9194,266.6033,266.6665,1915.0
2022-12-15 10:55:00,295.0,295.0,294.59,294.72,3328.0,266.4498,266.4498,266.0795,266.1969,3328.0
2022-12-15 11:00:00,294.59,294.77,293.97,294.64,2176.0,266.0795,266.242,265.5195,266.1246,2176.0
2022-12-15 11:05:00,294.66,295.65,294.64,295.58,4489.0,266.1427,267.0369,266.1246,266.9736,4489.0
2022-12-15 11:10:00,295.57,296.38,295.57,296.26,5353.0,266.9646,267.6962,266.9646,267.5878,5353.0
2022-12-15 11:15:00,296.29,296.59,295.91,296.59,4197.0,267.6149,267.8859,267.2717,267.8859,4197.0
2022-12-15 11:20:00,296.68,296.69,296.33,296.39,6381.0,267.9672,267.9762,267.6511,267.7053,6381.0
2022-12-15 11:25:00,296.4,297.04,296.12,297.0,4834.0,267.7143,268.2923,267.4614,268.2562,4834.0
2022-12-15 11:30:00,297.02,297.85,296.7,297.85,1990.0,268.2743,269.024,267.9852,269.024,1990.0
2022-12-15 11:35:00,297.97,299.04,297.97,298.98,5156.0,269.1323,270.0988,269.1323,270.0446,5156.0
2022-12-15 11:40:00,298.89,299.28,298.22,298.52,23339.0,269.9633,270.3156,269.3581,269.6291,23339.0
2022-12-15 11:45:00,298.53,298.66,297.97,298.3,5476.0,269.6381,269.7556,269.1323,269.4304,5476.0
2022-12-15 11:50:00,298.52,299.53,298.52,299.51,3457.0,269.6291,270.5414,269.6291,270.5233,3457.0
2022-12-15 11:55:00,299.35,299.67,299.35,299.61,4076.0,270.3788,270.6678,270.3788,270.6136,4076.0
2022-12-15 12:00:00,299.67,300.61,299.67,300.24,6213.0,270.6678,271.5168,270.6678,271.1826,6213.0
2022-12-15 12:05:00,300.2,300.2,299.28,299.28,2471.0,271.1465,271.1465,270.3156,270.3156,2471.0
2022-12-15 12:10:00,299.21,299.8,299.15,299.58,2574.0,270.2523,270.7852,270.1981,270.5865,2574.0
2022-12-15 12:15:00,299.71,300.41,299.71,300.29,2810.0,270.7039,271.3362,270.7039,271.2278,2810.0
2022-12-15 12:20:00,300.03,300.24,299.56,299.75,3801.0,270.993,271.1826,270.5685,270.7401,3801.0
2022-12-15 12:25:00,299.82,300.31,299.77,300.31,2303.0,270.8033,271.2459,270.7581,271.2459,2303.0
2022-12-15 12:30:00,300.45,300.55,300.13,300.31,5726.0,271.3723,271.4626,271.0833,271.2459,5726.0
2022-12-15 12:35:00,299.92,299.92,298.96,299.16,1526.0,270.8936,270.8936,270.0265,270.2072,1526.0
2022-12-15 12:40:00,299.02,299.32,298.88,298.88,735.0,270.0807,270.3517,269.9543,269.9543,735.0
2022-12-15 12:45:00,298.9,298.9,298.32,298.32,2416.0,269.9723,269.9723,269.4485,269.4485,2416.0
2022-12-15 12:50:00,298.46,298.62,297.76,297.96,2271.0,269.5749,269.7194,268.9427,269.1233,2271.0
2022-12-15 12:55:00,297.96,297.96,297.37,297.37,3100.0,269.1233,269.1233,268.5904,268.5904,3100.0
2022-12-15 13:00:00,297.26,297.26,296.57,296.92,3440.0,268.4911,268.4911,267.8678,268.184,3440.0
2022-12-15 13:05:00,296.65,296.76,295.96,296.18,4284.0,267.9401,268.0394,267.3169,267.5156,4284.0
2022-12-15 13:10:00,296.21,297.13,296.16,297.13,7475.0,267.5427,268.3736,267.4975,268.3736,7475.0
2022-12-15 13:15:00,297.06,297.79,297.06,297.61,5402.0,268.3104,268.9698,268.3104,268.8072,5402.0
2022-12-15 13:20:00,297.64,298.35,297.63,298.35,2229.0,268.8343,269.4756,268.8252,269.4756,2229.0
2022-12-15 13:25:00,298.26,298.36,297.73,297.8,2412.0,269.3943,269.4846,268.9156,268.9788,2412.0
2022-12-15 13:30:00,297.7,298.3,297.7,298.3,810.0,268.8885,269.4304,268.8885,269.4304,810.0
2022-12-15 13:35:00,298.3,298.51,298.07,298.5,1606.0,269.4304,269.6201,269.2227,269.611,1606.0
2022-12-15 13:40:00,298.45,298.51,298.3,298.47,2162.0,269.5659,269.6201,269.4304,269.5839,2162.0
2022-12-15 13:45:00,298.61,299.05,298.5,299.05,3204.0,269.7104,270.1078,269.611,270.1078,3204.0
2022-12-15 13:50:00,299.15,299.27,298.81,299.27,4191.0,270.1981,270.3065,269.891,270.3065,4191.0
2022-12-15 13:55:00,299.35,300.08,299.35,299.91,2196.0,270.3788,271.0381,270.3788,270.8846,2196.0
2022-12-15 14:00:00,300.06,300.13,299.88,300.04,3844.0,271.0201,271.0833,270.8575,271.002,3844.0
2022-12-15 14:05:00,299.94,299.98,299.66,299.74,4702.0,270.9117,270.9478,270.6588,270.731,4702.0
2022-12-15 14:10:00,299.64,299.99,299.64,299.99,2889.0,270.6407,270.9568,270.6407,270.9568,2889.0
2022-12-15 14:15:00,300.07,300.58,300.07,300.5,2000.0,271.0291,271.4897,271.0291,271.4175,2000.0
2022-12-15 14:20:00,300.41,300.52,300.08,300.12,6521.0,271.3362,271.4355,271.0381,271.0743,6521.0
2022-12-15 14:25:00,300.04,300.19,299.68,299.74,5282.0,271.002,271.1375,270.6768,270.731,5282.0
2022-12-15 14:30:00,299.68,300.53,299.39,300.53,4076.0,270.6768,271.4446,270.4149,271.4446,4076.0
2022-12-15 14:35:00,300.46,300.96,300.18,300.81,2522.0,271.3814,271.833,271.1285,271.6975,2522.0
2022-12-15 14:40:00,300.94,301.4,300.81,301.4,4230.0,271.8149,272.2304,271.6975,272.2304,4230.0
2022-12-15 14:45:00,301.49,301.49,300.98,300.98,9675.0,272.3117,272.3117,271.851,271.851,9675.0
2022-12-15 14:50:00,300.99,301.1,300.41,300.64,4462.0,271.8601,271.9594,271.3362,271.5439,4462.0
2022-12-15 14:55:00,300.69,300.97,300.58,300.97,1457.0,271.5891,271.842,271.4897,271.842,1457.0
2022-12-15 15:00:00,301.42,301.56,301.3,301.5,2617.0,272.2484,272.3749,272.1401,272.3207,2617.0
2022-12-15 15:05:00,301.41,301.71,301.31,301.63,2086.0,272.2394,272.5104,272.1491,272.4381,2086.0
2022-12-15 15:10:00,301.62,301.69,300.68,300.68,4416.0,272.4291,272.4923,271.5801,271.5801,4416.0
2022-12-15 15:15:00,300.43,300.57,299.99,299.99,3854.0,271.3543,271.4807,270.9568,270.9568,3854.0
2022-12-15 15:20:00,299.84,300.12,299.48,299.88,5167.0,270.8214,271.0743,270.4962,270.8575,5167.0
2022-12-15 15:25:00,299.88,300.58,299.7,300.57,4808.0,270.8575,271.4897,270.6949,271.4807,4808.0
2022-12-15 15:30:00,300.5,300.76,300.08,300.75,5002.0,271.4175,271.6523,271.0381,271.6433,5002.0
2022-12-15 15:35:00,300.77,300.77,299.83,299.83,7258.0,271.6614,271.6614,270.8123,270.8123,7258.0
2022-12-15 15:40:00,299.9,300.07,298.95,298.97,9888.0,270.8756,271.0291,270.0175,270.0356,9888.0
2022-12-15 15:45:00,298.98,299.15,298.65,298.98,17189.0,270.0446,270.1981,269.7465,270.0446,17189.0
2022-12-15 15:50:00,299.12,299.42,298.91,299.29,21906.0,270.171,270.442,269.9814,270.3246,21906.0
2022-12-15 15:55:00,299.29,299.43,298.61,299.02,66101.0,270.3246,270.451,269.7104,270.0807,66101.0
2022-12-16 09:30:00,295.02,296.31,291.33,291.94,232357.0,266.4678,267.633,263.135,263.6859,232357.0
2022-12-16 09:35:00,292.04,292.6,291.76,292.09,1725.0,263.7762,264.282,263.5233,263.8214,1725.0
2022-12-16 09:40:00,292.11,292.35,291.45,291.46,2832.0,263.8395,264.0562,263.2433,263.2524,2832.0
2022-12-16 09:45:00,291.67,292.7,291.21,292.7,3813.0,263.4421,264.3724,263.0266,264.3724,3813.0
2022-12-16 09:50:00,292.51,292.51,291.04,291.59,1500.0,264.2008,264.2008,262.873,263.3698,1500.0
2022-12-16 09:55:00,291.34,291.34,290.39,290.39,2411.0,263.144,263.144,262.2859,262.2859,2411.0
2022-12-16 10:00:00,290.37,290.4,289.78,289.99,5344.0,262.2679,262.295,261.735,261.9246,5344.0
2022-12-16 10:05:00,290.22,290.34,288.84,289.11,6368.0,262.1324,262.2408,260.8859,261.1298,6368.0
2022-12-16 10:10:00,289.15,289.15,288.02,288.68,4173.0,261.1659,261.1659,260.1453,260.7414,4173.0
2022-12-16 10:15:00,288.7,289.53,288.57,289.51,2394.0,260.7595,261.5092,260.6421,261.4911,2394.0
2022-12-16 10:20:00,289.55,290.45,289.45,290.4,31248.0,261.5272,262.3401,261.4369,262.295,31248.0
2022-12-16 10:25:00,290.22,291.08,290.22,290.48,4301.0,262.1324,262.9092,262.1324,262.3672,4301.0
2022-12-16 10:30:00,290.12,290.12,289.49,289.8,560.0,262.0421,262.0421,261.473,261.753,560.0
2022-12-16 10:35:00,289.49,289.82,288.95,288.95,2434.0,261.473,261.7711,260.9853,260.9853,2434.0
2022-12-16 10:40:00,288.96,290.04,288.94,290.01,1719.0,260.9943,261.9698,260.9763,261.9427,1719.0
2022-12-16 10:45:00,289.97,290.61,289.95,290.25,2569.0,261.9066,262.4846,261.8885,262.1595,2569.0
2022-12-16 10:50:00,290.0,290.36,289.89,289.95,1340.0,261.9337,262.2588,261.8343,261.8885,1340.0
2022-12-16 10:55:00,289.94,290.08,289.68,289.68,2142.0,261.8795,262.0059,261.6446,261.6446,2142.0
2022-12-16 11:00:00,289.26,289.26,288.68,288.84,4118.0,261.2653,261.2653,260.7414,260.8859,4118.0
2022-12-16 11:05:00,288.78,288.78,287.98,287.98,2203.0,260.8317,260.8317,260.1092,260.1092,2203.0
2022-12-16 11:10:00,287.76,287.94,287.14,287.94,16263.0,259.9105,260.073,259.3505,260.073,16263.0
2022-12-16 11:15:00,288.12,288.12,287.63,287.63,939.0,260.2356,260.2356,259.793,259.793,939.0
2022-12-16 11:20:00,287.93,288.2,287.42,287.42,2000.0,260.064,260.3079,259.6034,259.6034,2000.0
2022-12-16 11:25:00,287.47,287.71,286.96,287.21,3318.0,259.6485,259.8653,259.1879,259.4137,3318.0
2022-12-16 11:30:00,287.42,288.23,287.38,288.23,1700.0,259.6034,260.335,259.5672,260.335,1700.0
2022-12-16 11:35:00,288.29,288.7,288.12,288.3,8632.0,260.3892,260.7595,260.2356,260.3982,8632.0
2022-12-16 11:40:00,288.34,288.9,287.92,288.41,2842.0,260.4343,260.9401,260.055,260.4976,2842.0
2022-12-16 11:45:00,288.13,288.57,288.12,288.3,700.0,260.2447,260.6421,260.2356,260.3982,700.0
2022-12-16 11:50:00,287.96,288.18,287.88,287.88,700.0,260.0911,260.2898,260.0189,260.0189,700.0
2022-12-16 11:55:00,287.74,287.8,286.81,286.81,7945.0,259.8924,259.9466,259.0524,259.0524,7945.0
2022-12-16 12:00:00,286.76,286.76,286.11,286.27,3162.0,259.0072,259.0072,258.4202,258.5647,3162.0
2022-12-16 12:05:00,286.16,286.24,285.89,285.92,3104.0,258.4653,258.5376,258.2214,258.2485,3104.0
2022-12-16 12:10:00,286.1,286.63,286.1,286.39,4113.0,258.4111,258.8898,258.4111,258.6731,4113.0
2022-12-16 12:15:00,286.2,286.99,286.15,286.81,4690.0,258.5014,259.215,258.4563,259.0524,4690.0
2022-12-16 12:20:00,287.06,287.19,286.89,287.18,1231.0,259.2782,259.3956,259.1247,259.3866,1231.0
2022-12-16 12:25:00,287.14,287.14,286.84,286.84,600.0,259.3505,259.3505,259.0795,259.0795,600.0
2022-12-16 12:30:00,286.75,286.88,286.59,286.88,910.0,258.9982,259.1156,258.8537,259.1156,910.0
2022-12-16 12:35:00,287.02,287.58,286.96,287.53,1725.0,259.2421,259.7479,259.1879,259.7027,1725.0
2022-12-16 12:40:00,287.4,287.4,286.47,286.5,1592.0,259.5853,259.5853,258.7453,258.7724,1592.0
2022-12-16 12:45:00,286.44,286.56,286.41,286.56,953.0,258.7182,258.8266,258.6911,258.8266,953.0
2022-12-16 12:50:00,286.63,286.67,286.27,286.38,6300.0,258.8898,258.926,258.5647,258.664,6300.0
2022-12-16 12:55:00,286.27,286.85,286.24,286.85,4817.0,258.5647,259.0885,258.5376,259.0885,4817.0
2022-12-16 13:00:00,286.87,287.61,286.85,287.61,2019.0,259.1066,259.775,259.0885,259.775,2019.0
2022-12-16 13:05:00,287.6,287.6,287.1,287.4,2167.0,259.766,259.766,259.3143,259.5853,2167.0
2022-12-16 13:10:00,287.33,287.47,287.33,287.47,501.0,259.5221,259.6485,259.5221,259.6485,501.0
2022-12-16 13:15:00,287.46,287.67,287.39,287.5,1100.0,259.6395,259.8292,259.5763,259.6756,1100.0
2022-12-16 13:20:00,287.34,287.57,287.13,287.19,2250.0,259.5311,259.7389,259.3414,259.3956,2250.0
2022-12-16 13:25:00,287.03,287.05,286.74,286.8,1978.0,259.2511,259.2692,258.9892,259.0434,1978.0
2022-12-16 13:30:00,286.99,287.34,286.87,287.29,5002.0,259.215,259.5311,259.1066,259.486,5002.0
2022-12-16 13:35:00,287.14,287.14,286.58,286.6,6731.0,259.3505,259.3505,258.8447,258.8627,6731.0
2022-12-16 13:40:00,286.59,286.76,286.37,286.72,1663.0,258.8537,259.0072,258.655,258.9711,1663.0
2022-12-16 13:45:00,286.86,286.86,285.84,285.84,4909.0,259.0976,259.0976,258.1763,258.1763,4909.0
2022-12-16 13:50:00,285.75,285.93,285.14,285.18,2379.0,258.095,258.2576,257.544,257.5802,2379.0
2022-12-16 13:55:00,285.19,285.23,284.27,284.27,4563.0,257.5892,257.6253,256.7582,256.7582,4563.0
2022-12-16 14:00:00,284.25,284.92,284.15,284.91,5366.0,256.7402,257.3453,256.6498,257.3363,5366.0
2022-12-16 14:05:00,284.92,285.22,284.82,285.22,2100.0,257.3453,257.6163,257.255,257.6163,2100.0
2022-12-16 14:10:00,285.18,285.8,285.17,285.8,2290.0,257.5802,258.1402,257.5711,258.1402,2290.0
2022-12-16 14:15:00,285.72,286.09,285.58,285.61,2252.0,258.0679,258.4021,257.9414,257.9685,2252.0
2022-12-16 14:20:00,285.6,285.75,285.4,285.54,1727.0,257.9595,258.095,257.7789,257.9053,1727.0
2022-12-16 14:25:00,285.61,285.7,285.36,285.55,2621.0,257.9685,258.0498,257.7427,257.9144,2621.0
2022-12-16 14:30:00,285.66,285.66,284.35,284.76,4507.0,258.0137,258.0137,256.8305,257.2008,4507.0
2022-12-16 14:35:00,284.69,285.28,284.69,285.05,2301.0,257.1376,257.6705,257.1376,257.4627,2301.0
2022-12-16 14:40:00,285.09,285.36,284.7,284.7,8591.0,257.4989,257.7427,257.1466,257.1466,8591.0
2022-12-16 14:45:00,284.72,285.12,284.61,285.12,1855.0,257.1647,257.526,257.0653,257.526,1855.0
2022-12-16 14:50:00,285.27,285.85,285.26,285.7,6531.0,257.6614,258.1853,257.6524,258.0498,6531.0
2022-12-16 14:55:00,285.74,285.96,285.35,285.94,4991.0,258.086,258.2847,257.7337,258.2666,4991.0
2022-12-16 15:00:00,285.93,286.79,285.92,286.46,6089.0,258.2576,259.0343,258.2485,258.7363,6089.0
2022-12-16 15:05:00,286.42,287.07,286.34,287.07,4859.0,258.7002,259.2872,258.6279,259.2872,4859.0
2022-12-16 15:10:00,287.0,287.24,286.81,287.24,7469.0,259.224,259.4408,259.0524,259.4408,7469.0
2022-12-16 15:15:00,287.37,287.95,287.26,287.55,8320.0,259.5582,260.0821,259.4589,259.7208,8320.0
2022-12-16 15:20:00,287.52,287.97,287.45,287.97,8636.0,259.6937,260.1001,259.6305,260.1001,8636.0
2022-12-16 15:25:00,287.98,288.89,287.98,288.71,5851.0,260.1092,260.9311,260.1092,260.7685,5851.0
2022-12-16 15:30:00,288.8,289.72,288.77,289.35,10721.0,260.8498,261.6808,260.8227,261.3466,10721.0
2022-12-16 15:35:00,289.48,289.9,289.26,289.65,14163.0,261.464,261.8434,261.2653,261.6176,14163.0
2022-12-16 15:40:00,289.67,290.26,289.56,289.88,8446.0,261.6356,262.1685,261.5363,261.8253,8446.0
2022-12-16 15:45:00,289.82,290.34,289.5,290.1,8607.0,261.7711,262.2408,261.4821,262.024,8607.0
2022-12-16 15:50:00,289.74,290.01,287.62,288.03,34890.0,261.6988,261.9427,259.784,260.1543,34890.0
2022-12-16 15:55:00,288.03,288.15,286.26,286.48,108540.0,260.1543,260.2627,258.5556,258.7543,108540.0
2022-12-19 09:30:00,285.65,286.46,284.48,284.85,10869.0,258.0047,258.7363,256.9479,257.2821,10869.0
2022-12-19 09:35:00,284.47,285.27,283.36,285.1,5329.0,256.9389,257.6614,255.9363,257.5079,5329.0
2022-12-19 09:40:00,285.36,285.8,284.94,285.62,3889.0,257.7427,258.1402,257.3634,257.9776,3889.0
2022-12-19 09:45:00,285.85,285.85,284.05,284.05,2726.0,258.1853,258.1853,256.5595,256.5595,2726.0
2022-12-19 09:50:00,284.29,284.92,283.53,284.83,15487.0,256.7763,257.3453,256.0898,257.264,15487.0
2022-12-19 09:55:00,284.51,284.87,284.15,284.55,6520.0,256.975,257.3002,256.6498,257.0111,6520.0
2022-12-19 10:00:00,284.86,285.0,284.35,284.35,3092.0,257.2911,257.4176,256.8305,256.8305,3092.0
2022-12-19 10:05:00,284.28,284.48,283.82,284.23,3178.0,256.7673,256.9479,256.3518,256.7221,3178.0
2022-12-19 10:10:00,284.4,285.27,284.27,285.27,1885.0,256.8756,257.6614,256.7582,257.6614,1885.0
2022-12-19 10:15:00,284.94,284.94,284.3,284.3,2215.0,257.3634,257.3634,256.7853,256.7853,2215.0
2022-12-19 10:20:00,284.58,284.98,284.53,284.83,3055.0,257.0382,257.3995,256.9931,257.264,3055.0
2022-12-19 10:25:00,284.84,284.84,284.23,284.23,2184.0,257.2731,257.2731,256.7221,256.7221,2184.0
2022-12-19 10:30:00,284.31,284.31,283.32,283.34,1800.0,256.7944,256.7944,255.9002,255.9182,1800.0
2022-12-19 10:35:00,283.31,283.92,283.3,283.46,1266.0,255.8911,256.4421,255.8821,256.0266,1266.0
2022-12-19 10:40:00,283.23,283.4,283.13,283.38,2110.0,255.8189,255.9724,255.7286,255.9544,2110.0
2022-12-19 10:45:00,283.38,284.15,283.35,284.15,3626.0,255.9544,256.6498,255.9273,256.6498,3626.0
2022-12-19 10:50:00,284.15,284.86,283.87,284.06,15582.0,256.6498,257.2911,256.3969,256.5686,15582.0
2022-12-19 10:55:00,284.22,284.53,284.13,284.22,6352.0,256.7131,256.9931,256.6318,256.7131,6352.0
2022-12-19 11:00:00,283.97,283.97,283.52,283.52,2982.0,256.4873,256.4873,256.0808,256.0808,2982.0
2022-12-19 11:05:00,283.64,283.96,283.56,283.69,1113.0,256.1892,256.4782,256.1169,256.2344,1113.0
2022-12-19 11:10:00,283.89,284.31,283.89,284.09,1919.0,256.415,256.7944,256.415,256.5957,1919.0
2022-12-19 11:15:00,284.28,284.73,284.28,284.69,650.0,256.7673,257.1737,256.7673,257.1376,650.0
2022-12-19 11:20:00,284.75,284.85,284.47,284.85,2072.0,257.1918,257.2821,256.9389,257.2821,2072.0
2022-12-19 11:25:00,285.17,285.41,284.55,284.55,3829.0,257.5711,257.7879,257.0111,257.0111,3829.0
2022-12-19 11:30:00,284.59,284.81,284.14,284.21,4918.0,257.0473,257.246,256.6408,256.704,4918.0
2022-12-19 11:35:00,284.19,284.38,283.81,284.38,4852.0,256.686,256.8576,256.3427,256.8576,4852.0
2022-12-19 11:40:00,284.2,284.44,284.03,284.09,2561.0,256.695,256.9118,256.5415,256.5957,2561.0
2022-12-19 11:45:00,284.26,284.67,283.94,284.66,3110.0,256.7492,257.1195,256.4602,257.1105,3110.0
2022-12-19 11:50:00,284.62,284.98,284.61,284.98,1398.0,257.0744,257.3995,257.0653,257.3995,1398.0
2022-12-19 11:55:00,285.13,285.64,285.07,285.36,1900.0,257.535,257.9956,257.4808,257.7427,1900.0
2022-12-19 12:00:00,285.47,285.69,285.47,285.51,2066.0,257.8421,258.0408,257.8421,257.8782,2066.0
2022-12-19 12:05:00,285.55,285.82,285.51,285.68,2172.0,257.9144,258.1582,257.8782,258.0318,2172.0
2022-12-19 12:10:00,285.49,285.74,285.29,285.74,2340.0,257.8602,258.086,257.6795,258.086,2340.0
2022-12-19 12:15:00,285.76,285.76,285.58,285.66,1604.0,258.104,258.104,257.9414,258.0137,1604.0
2022-12-19 12:20:00,285.8,285.8,285.0,285.06,1879.0,258.1402,258.1402,257.4176,257.4718,1879.0
2022-12-19 12:25:00,284.87,284.94,284.69,284.86,1953.0,257.3002,257.3634,257.1376,257.2911,1953.0
2022-12-19 12:30:00,284.85,284.85,284.65,284.7,1903.0,257.2821,257.2821,257.1015,257.1466,1903.0
2022-12-19 12:35:00,284.63,284.79,284.53,284.53,1306.0,257.0834,257.2279,256.9931,256.9931,1306.0
2022-12-19 12:40:00,284.63,284.79,284.52,284.62,3385.0,257.0834,257.2279,256.984,257.0744,3385.0
2022-12-19 12:45:00,284.75,285.66,284.75,285.63,1692.0,257.1918,258.0137,257.1918,257.9866,1692.0
2022-12-19 12:50:00,285.67,285.67,285.41,285.47,2047.0,258.0227,258.0227,257.7879,257.8421,2047.0
2022-12-19 12:55:00,285.49,285.65,285.42,285.65,2102.0,257.8602,258.0047,257.7969,258.0047,2102.0
2022-12-19 13:00:00,285.87,285.91,285.58,285.58,2233.0,258.2034,258.2395,257.9414,257.9414,2233.0
2022-12-19 13:05:00,285.65,285.78,285.49,285.5,1768.0,258.0047,258.1221,257.8602,257.8692,1768.0
2022-12-19 13:10:00,285.52,285.6,285.45,285.55,900.0,257.8873,257.9595,257.824,257.9144,900.0
2022-12-19 13:15:00,285.71,285.95,285.6,285.95,1830.0,258.0589,258.2756,257.9595,258.2756,1830.0
2022-12-19 13:20:00,285.9,286.06,285.9,285.92,965.0,258.2305,258.375,258.2305,258.2485,965.0
2022-12-19 13:25:00,285.9,286.0,285.41,285.41,3658.0,258.2305,258.3208,257.7879,257.7879,3658.0
2022-12-19 13:30:00,285.59,285.76,285.3,285.32,2091.0,257.9505,258.104,257.6885,257.7066,2091.0
2022-12-19 13:35:00,285.31,285.65,285.22,285.54,2234.0,257.6976,258.0047,257.6163,257.9053,2234.0
2022-12-19 13:40:00,285.65,285.79,285.36,285.57,4308.0,258.0047,258.1311,257.7427,257.9324,4308.0
2022-12-19 13:45:00,285.56,285.56,285.45,285.52,386.0,257.9234,257.9234,257.824,257.8873,386.0
2022-12-19 13:50:00,285.52,285.52,285.06,285.06,2851.0,257.8873,257.8873,257.4718,257.4718,2851.0
2022-12-19 13:55:00,284.99,285.03,284.67,284.77,1748.0,257.4085,257.4447,257.1195,257.2098,1748.0
2022-12-19 14:00:00,284.7,284.78,284.13,284.13,900.0,257.1466,257.2189,256.6318,256.6318,900.0
2022-12-19 14:05:00,284.15,284.3,284.15,284.19,1001.0,256.6498,256.7853,256.6498,256.686,1001.0
2022-12-19 14:10:00,284.2,284.33,283.94,284.02,3970.0,256.695,256.8124,256.4602,256.5324,3970.0
2022-12-19 14:15:00,283.91,284.14,283.91,284.03,900.0,256.4331,256.6408,256.4331,256.5415,900.0
2022-12-19 14:20:00,283.88,284.05,283.51,283.65,4875.0,256.406,256.5595,256.0718,256.1982,4875.0
2022-12-19 14:25:00,283.52,283.52,283.06,283.21,1343.0,256.0808,256.0808,255.6653,255.8008,1343.0
2022-12-19 14:30:00,283.24,283.44,283.01,283.44,3821.0,255.8279,256.0086,255.6202,256.0086,3821.0
2022-12-19 14:35:00,283.35,283.46,283.07,283.33,2228.0,255.9273,256.0266,255.6744,255.9092,2228.0
2022-12-19 14:40:00,283.3,283.31,283.06,283.28,5215.0,255.8821,255.8911,255.6653,255.864,5215.0
2022-12-19 14:45:00,283.46,283.85,283.36,283.36,2701.0,256.0266,256.3789,255.9363,255.9363,2701.0
2022-12-19 14:50:00,283.43,283.44,282.91,283.15,3528.0,255.9995,256.0086,255.5299,255.7466,3528.0
2022-12-19 14:55:00,283.07,283.56,283.05,283.56,3377.0,255.6744,256.1169,255.6563,256.1169,3377.0
2022-12-19 15:00:00,283.47,283.54,283.3,283.41,4502.0,256.0357,256.0989,255.8821,255.9815,4502.0
2022-12-19 15:05:00,283.27,283.77,283.17,283.71,3909.0,255.855,256.3066,255.7647,256.2524,3909.0
2022-12-19 15:10:00,283.81,283.96,283.57,283.57,3147.0,256.3427,256.4782,256.126,256.126,3147.0
2022-12-19 15:15:00,283.61,283.73,283.32,283.63,3201.0,256.1621,256.2705,255.9002,256.1802,3201.0
2022-12-19 15:20:00,283.69,283.7,283.01,283.21,5794.0,256.2344,256.2434,255.6202,255.8008,5794.0
2022-12-19 15:25:00,283.27,283.39,282.74,282.75,10458.0,255.855,255.9634,255.3763,255.3853,10458.0
2022-12-19 15:30:00,282.75,283.22,282.72,283.17,5781.0,255.3853,255.8098,255.3582,255.7647,5781.0
2022-12-19 15:35:00,283.09,283.31,282.82,282.82,4464.0,255.6924,255.8911,255.4486,255.4486,4464.0
2022-12-19 15:40:00,282.8,283.25,282.64,283.23,3675.0,255.4305,255.8369,255.286,255.8189,3675.0
2022-12-19 15:45:00,283.12,284.08,283.09,283.97,18041.0,255.7195,256.5866,255.6924,256.4873,18041.0
2022-12-19 15:50:00,284.21,284.77,284.19,284.77,12030.0,256.704,257.2098,256.686,257.2098,12030.0
2022-12-19 15:55:00,284.81,284.99,284.3,284.41,30286.0,257.246,257.4085,256.7853,256.8847,30286.0
2022-12-20 09:30:00,282.51,282.8,281.84,282.08,11322.0,255.1686,255.4305,254.5634,254.7802,11322.0
2022-12-20 09:35:00,282.97,282.97,281.35,281.35,6886.0,255.584,255.584,254.1208,254.1208,6886.0
2022-12-20 09:40:00,281.68,281.69,280.52,280.52,1845.0,254.4189,254.4279,253.3712,253.3712,1845.0
2022-12-20 09:45:00,280.6,280.87,280.11,280.85,2889.0,253.4434,253.6873,253.0008,253.6692,2889.0
2022-12-20 09:50:00,281.1,281.11,280.01,281.11,1776.0,253.895,253.9041,252.9105,253.9041,1776.0
2022-12-20 09:55:00,281.47,282.15,281.43,281.62,1200.0,254.2292,254.8434,254.1931,254.3647,1200.0
2022-12-20 10:00:00,281.69,282.55,281.52,282.26,19073.0,254.4279,255.2047,254.2744,254.9428,19073.0
2022-12-20 10:05:00,282.26,282.57,282.09,282.12,2819.0,254.9428,255.2228,254.7892,254.8163,2819.0
2022-12-20 10:10:00,282.0,282.0,281.46,281.46,3598.0,254.7079,254.7079,254.2202,254.2202,3598.0
2022-12-20 10:15:00,281.46,281.5,280.95,281.46,2205.0,254.2202,254.2563,253.7595,254.2202,2205.0
2022-12-20 10:20:00,281.23,281.86,281.23,281.77,811.0,254.0124,254.5815,254.0124,254.5002,811.0
2022-12-20 10:25:00,281.8,281.93,281.44,281.44,2789.0,254.5273,254.6447,254.2021,254.2021,2789.0
2022-12-20 10:30:00,281.61,282.09,281.42,281.42,4388.0,254.3557,254.7892,254.1841,254.1841,4388.0
2022-12-20 10:35:00,281.63,282.34,281.63,282.34,1906.0,254.3737,255.015,254.3737,255.015,1906.0
2022-12-20 10:40:00,282.42,282.65,282.25,282.65,300.0,255.0873,255.295,254.9337,255.295,300.0
2022-12-20 10:45:00,282.66,283.0,282.62,282.79,2390.0,255.304,255.6111,255.2679,255.4215,2390.0
2022-12-20 10:50:00,282.96,282.96,282.59,282.66,8016.0,255.575,255.575,255.2408,255.304,8016.0
2022-12-20 10:55:00,283.08,283.08,282.77,282.77,894.0,255.6834,255.6834,255.4034,255.4034,894.0
2022-12-20 11:00:00,282.35,282.72,282.29,282.5,2914.0,255.024,255.3582,254.9699,255.1595,2914.0
2022-12-20 11:05:00,282.47,282.68,282.24,282.68,4668.0,255.1324,255.3221,254.9247,255.3221,4668.0
2022-12-20 11:10:00,282.55,282.79,282.41,282.69,2792.0,255.2047,255.4215,255.0782,255.3311,2792.0
2022-12-20 11:15:00,282.78,282.78,282.3,282.52,2059.0,255.4124,255.4124,254.9789,255.1776,2059.0
2022-12-20 11:20:00,282.65,282.84,282.51,282.51,689.0,255.295,255.4666,255.1686,255.1686,689.0
2022-12-20 11:25:00,282.53,283.56,282.53,283.46,3268.0,255.1866,256.1169,255.1866,256.0266,3268.0
2022-12-20 11:30:00,283.62,284.15,283.62,284.01,1364.0,256.1711,256.6498,256.1711,256.5234,1364.0
2022-12-20 11:35:00,283.93,284.18,283.93,284.06,1300.0,256.4511,256.6769,256.4511,256.5686,1300.0
2022-12-20 11:40:00,284.11,284.58,283.88,284.58,5135.0,256.6137,257.0382,256.406,257.0382,5135.0
2022-12-20 11:45:00,284.53,285.03,284.53,285.03,1820.0,256.9931,257.4447,256.9931,257.4447,1820.0
2022-12-20 11:50:00,284.97,285.13,284.9,285.0,1712.0,257.3905,257.535,257.3273,257.4176,1712.0
2022-12-20 11:55:00,285.0,285.42,285.0,285.42,800.0,257.4176,257.7969,257.4176,257.7969,800.0
2022-12-20 12:00:00,285.38,285.71,285.38,285.71,1758.0,257.7608,258.0589,257.7608,258.0589,1758.0
2022-12-20 12:05:00,285.69,285.91,285.63,285.64,1170.0,258.0408,258.2395,257.9866,257.9956,1170.0
2022-12-20 12:10:00,285.68,285.83,285.52,285.52,1800.0,258.0318,258.1673,257.8873,257.8873,1800.0
2022-12-20 12:15:00,285.72,285.8,285.72,285.8,600.0,258.0679,258.1402,258.0679,258.1402,600.0
2022-12-20 12:20:00,285.91,286.03,285.91,286.02,527.0,258.2395,258.3479,258.2395,258.3389,527.0
2022-12-20 12:25:00,286.04,286.04,285.89,285.93,500.0,258.3569,258.3569,258.2214,258.2576,500.0
2022-12-20 12:30:00,285.81,286.14,285.65,285.99,3152.0,258.1492,258.4473,258.0047,258.3118,3152.0
2022-12-20 12:35:00,286.0,286.16,285.87,286.12,3792.0,258.3208,258.4653,258.2034,258.4292,3792.0
2022-12-20 12:40:00,286.18,286.34,286.03,286.04,1022.0,258.4834,258.6279,258.3479,258.3569,1022.0
2022-12-20 12:45:00,286.11,286.11,286.05,286.1,405.0,258.4202,258.4202,258.366,258.4111,405.0
2022-12-20 12:50:00,286.09,286.14,285.91,285.97,6162.0,258.4021,258.4473,258.2395,258.2937,6162.0
2022-12-20 12:55:00,285.97,285.97,284.98,285.05,2737.0,258.2937,258.2937,257.3995,257.4627,2737.0
2022-12-20 13:00:00,285.13,285.38,285.11,285.13,1461.0,257.535,257.7608,257.5169,257.535,1461.0
2022-12-20 13:05:00,285.11,285.11,284.67,284.74,3306.0,257.5169,257.5169,257.1195,257.1827,3306.0
2022-12-20 13:10:00,284.82,284.83,284.5,284.51,1399.0,257.255,257.264,256.966,256.975,1399.0
2022-12-20 13:15:00,284.57,284.59,284.47,284.48,1608.0,257.0292,257.0473,256.9389,256.9479,1608.0
2022-12-20 13:20:00,284.46,284.48,284.35,284.39,1072.0,256.9298,256.9479,256.8305,256.8666,1072.0
2022-12-20 13:25:00,284.48,284.86,284.19,284.19,3579.0,256.9479,257.2911,256.686,256.686,3579.0
2022-12-20 13:30:00,284.16,284.58,284.13,284.31,1720.0,256.6589,257.0382,256.6318,256.7944,1720.0
2022-12-20 13:35:00,284.44,284.59,284.36,284.59,804.0,256.9118,257.0473,256.8395,257.0473,804.0
2022-12-20 13:40:00,284.64,284.65,284.3,284.43,2596.0,257.0924,257.1015,256.7853,256.9027,2596.0
2022-12-20 13:45:00,284.4,284.4,284.08,284.08,2021.0,256.8756,256.8756,256.5866,256.5866,2021.0
2022-12-20 13:50:00,283.99,283.99,283.5,283.5,1681.0,256.5053,256.5053,256.0628,256.0628,1681.0
2022-12-20 13:55:00,283.66,284.0,283.66,284.0,1808.0,256.2073,256.5144,256.2073,256.5144,1808.0
2022-12-20 14:00:00,284.01,284.64,284.01,284.64,3751.0,256.5234,257.0924,256.5234,257.0924,3751.0
2022-12-20 14:05:00,284.6,284.67,284.05,284.19,4007.0,257.0563,257.1195,256.5595,256.686,4007.0
2022-12-20 14:10:00,284.28,284.37,284.18,284.37,500.0,256.7673,256.8486,256.6769,256.8486,500.0
2022-12-20 14:15:00,284.26,284.27,284.23,284.26,614.0,256.7492,256.7582,256.7221,256.7492,614.0
2022-12-20 14:20:00,284.27,284.27,283.68,283.84,2774.0,256.7582,256.7582,256.2253,256.3698,2774.0
2022-12-20 14:25:00,283.82,283.84,283.53,283.53,2430.0,256.3518,256.3698,256.0898,256.0898,2430.0
2022-12-20 14:30:00,283.39,283.4,283.15,283.15,800.0,255.9634,255.9724,255.7466,255.7466,800.0
2022-12-20 14:35:00,283.14,283.14,282.91,282.91,1100.0,255.7376,255.7376,255.5299,255.5299,1100.0
2022-12-20 14:40:00,283.0,283.0,282.51,282.76,1987.0,255.6111,255.6111,255.1686,255.3944,1987.0
2022-12-20 14:45:00,282.75,282.83,282.64,282.67,1231.0,255.3853,255.4576,255.286,255.3131,1231.0
2022-12-20 14:50:00,282.63,282.64,282.4,282.64,1853.0,255.2769,255.286,255.0692,255.286,1853.0
2022-12-20 14:55:00,282.57,282.64,282.34,282.4,1710.0,255.2228,255.286,255.015,255.0692,1710.0
2022-12-20 15:00:00,282.31,282.31,281.9,281.9,900.0,254.9879,254.9879,254.6176,254.6176,900.0
2022-12-20 15:05:00,281.85,282.06,281.79,281.84,2606.0,254.5724,254.7621,254.5182,254.5634,2606.0
2022-12-20 15:10:00,282.05,282.34,281.94,282.34,1400.0,254.7531,255.015,254.6537,255.015,1400.0
2022-12-20 15:15:00,282.38,282.56,282.2,282.2,2939.0,255.0511,255.2137,254.8886,254.8886,2939.0
2022-12-20 15:20:00,282.21,282.58,282.2,282.58,2332.0,254.8976,255.2318,254.8886,255.2318,2332.0
2022-12-20 15:25:00,282.65,283.19,282.64,283.1,2319.0,255.295,255.7828,255.286,255.7015,2319.0
2022-12-20 15:30:00,283.11,283.48,283.1,283.37,1805.0,255.7105,256.0447,255.7015,255.9453,1805.0
2022-12-20 15:35:00,283.41,283.71,283.38,283.71,2000.0,255.9815,256.2524,255.9544,256.2524,2000.0
2022-12-20 15:40:00,283.84,283.89,283.66,283.66,3192.0,256.3698,256.415,256.2073,256.2073,3192.0
2022-12-20 15:45:00,283.76,283.86,283.56,283.65,4950.0,256.2976,256.3879,256.1169,256.1982,4950.0
2022-12-20 15:50:00,283.58,283.59,283.17,283.29,9211.0,256.135,256.144,255.7647,255.8731,9211.0
2022-12-20 15:55:00,283.32,283.32,282.16,282.16,40589.0,255.9002,255.9002,254.8524,254.8524,40589.0
2022-12-21 09:30:00,284.23,287.24,284.23,284.88,8199.0,256.7221,259.4408,256.7221,257.3092,8199.0
2022-12-21 09:35:00,284.49,284.77,284.1,284.22,6102.0,256.9569,257.2098,256.6047,256.7131,6102.0
2022-12-21 09:40:00,284.36,284.63,283.95,284.61,6768.0,256.8395,257.0834,256.4692,257.0653,6768.0
2022-12-21 09:45:00,284.49,285.0,284.29,284.36,2782.0,256.9569,257.4176,256.7763,256.8395,2782.0
2022-12-21 09:50:00,284.19,284.3,283.52,283.52,2217.0,256.686,256.7853,256.0808,256.0808,2217.0
2022-12-21 09:55:00,283.64,283.91,283.57,283.76,700.0,256.1892,256.4331,256.126,256.2976,700.0
2022-12-21 10:00:00,284.12,285.51,284.11,285.49,1709.0,256.6227,257.8782,256.6137,257.8602,1709.0
2022-12-21 10:05:00,285.75,286.48,285.72,286.48,2066.0,258.095,258.7543,258.0679,258.7543,2066.0
2022-12-21 10:10:00,286.09,286.63,286.08,286.49,4048.0,258.4021,258.8898,258.3931,258.7634,4048.0
2022-12-21 10:15:00,286.51,286.51,285.69,285.7,8202.0,258.7814,258.7814,258.0408,258.0498,8202.0
2022-12-21 10:20:00,285.6,285.75,285.5,285.55,1005.0,257.9595,258.095,257.8692,257.9144,1005.0
2022-12-21 10:25:00,285.97,286.28,285.88,286.23,500.0,258.2937,258.5737,258.2124,258.5285,500.0
2022-12-21 10:30:00,286.37,286.93,286.36,286.82,1078.0,258.655,259.1608,258.646,259.0614,1078.0
2022-12-21 10:35:00,286.71,286.97,286.53,286.97,927.0,258.9621,259.1969,258.7995,259.1969,927.0
2022-12-21 10:40:00,286.86,287.24,286.86,286.94,1209.0,259.0976,259.4408,259.0976,259.1698,1209.0
2022-12-21 10:45:00,286.97,287.07,286.96,287.07,588.0,259.1969,259.2872,259.1879,259.2872,588.0
2022-12-21 10:50:00,286.94,286.94,286.7,286.7,1000.0,259.1698,259.1698,258.9531,258.9531,1000.0
2022-12-21 10:55:00,286.95,287.32,286.92,287.32,1401.0,259.1789,259.513,259.1518,259.513,1401.0
2022-12-21 11:00:00,287.38,287.99,287.37,287.99,2217.0,259.5672,260.1182,259.5582,260.1182,2217.0
2022-12-21 11:05:00,287.99,288.0,287.55,287.66,1632.0,260.1182,260.1272,259.7208,259.8201,1632.0
2022-12-21 11:10:00,287.5,287.84,287.5,287.53,1265.0,259.6756,259.9827,259.6756,259.7027,1265.0
2022-12-21 11:15:00,287.19,287.19,287.19,287.19,100.0,259.3956,259.3956,259.3956,259.3956,100.0
2022-12-21 11:20:00,287.44,287.45,286.94,286.94,923.0,259.6214,259.6305,259.1698,259.1698,923.0
2022-12-21 11:25:00,286.96,287.0,286.85,286.85,1095.0,259.1879,259.224,259.0885,259.0885,1095.0
2022-12-21 11:30:00,286.76,287.14,286.71,286.71,1756.0,259.0072,259.3505,258.9621,258.9621,1756.0
2022-12-21 11:35:00,286.58,286.58,286.58,286.58,100.0,258.8447,258.8447,258.8447,258.8447,100.0
2022-12-21 11:40:00,286.43,286.54,285.83,285.83,3171.0,258.7092,258.8085,258.1673,258.1673,3171.0
2022-12-21 11:45:00,285.8,285.8,285.5,285.5,1370.0,258.1402,258.1402,257.8692,257.8692,1370.0
2022-12-21 11:50:00,285.26,285.73,285.26,285.72,1257.0,257.6524,258.0769,257.6524,258.0679,1257.0
2022-12-21 11:55:00,285.71,285.84,285.65,285.84,863.0,258.0589,258.1763,258.0047,258.1763,863.0
2022-12-21 12:00:00,285.84,285.92,285.73,285.74,1522.0,258.1763,258.2485,258.0769,258.086,1522.0
2022-12-21 12:05:00,285.91,286.1,285.87,285.97,800.0,258.2395,258.4111,258.2034,258.2937,800.0
2022-12-21 12:10:00,285.95,286.34,285.94,286.33,450.0,258.2756,258.6279,258.2666,258.6189,450.0
2022-12-21 12:15:00,286.35,286.74,286.12,286.74,2146.0,258.6369,258.9892,258.4292,258.9892,2146.0
2022-12-21 12:20:00,287.0,287.0,287.0,287.0,100.0,259.224,259.224,259.224,259.224,100.0
2022-12-21 12:25:00,286.94,286.94,286.77,286.77,911.0,259.1698,259.1698,259.0163,259.0163,911.0
2022-12-21 12:30:00,286.88,286.88,286.57,286.57,601.0,259.1156,259.1156,258.8356,258.8356,601.0
2022-12-21 12:35:00,286.55,286.55,286.55,286.55,112.0,258.8176,258.8176,258.8176,258.8176,112.0
2022-12-21 12:40:00,286.66,286.68,286.41,286.53,931.0,258.9169,258.935,258.6911,258.7995,931.0
2022-12-21 12:45:00,286.54,286.54,286.48,286.48,739.0,258.8085,258.8085,258.7543,258.7543,739.0
2022-12-21 12:50:00,286.34,286.34,286.34,286.34,285.0,258.6279,258.6279,258.6279,258.6279,285.0
2022-12-21 12:55:00,286.15,286.47,286.15,286.47,896.0,258.4563,258.7453,258.4563,258.7453,896.0
2022-12-21 13:00:00,286.58,286.64,286.58,286.64,200.0,258.8447,258.8989,258.8447,258.8989,200.0
2022-12-21 13:05:00,286.94,287.03,286.57,286.76,1770.0,259.1698,259.2511,258.8356,259.0072,1770.0
2022-12-21 13:10:00,286.8,286.8,286.62,286.62,500.0,259.0434,259.0434,258.8808,258.8808,500.0
2022-12-21 13:15:00,286.61,286.61,286.26,286.3,703.0,258.8718,258.8718,258.5556,258.5918,703.0
2022-12-21 13:20:00,286.39,286.39,286.21,286.21,1111.0,258.6731,258.6731,258.5105,258.5105,1111.0
2022-12-21 13:25:00,286.25,286.4,286.25,286.4,400.0,258.5466,258.6821,258.5466,258.6821,400.0
2022-12-21 13:30:00,286.49,286.72,286.49,286.63,687.0,258.7634,258.9711,258.7634,258.8898,687.0
2022-12-21 13:35:00,286.56,286.94,286.56,286.79,869.0,258.8266,259.1698,258.8266,259.0343,869.0
2022-12-21 13:40:00,286.88,287.0,286.74,287.0,1105.0,259.1156,259.224,258.9892,259.224,1105.0
2022-12-21 13:45:00,287.17,287.27,286.87,286.88,966.0,259.3776,259.4679,259.1066,259.1156,966.0
2022-12-21 13:50:00,286.82,286.95,286.81,286.95,1200.0,259.0614,259.1789,259.0524,259.1789,1200.0
2022-12-21 13:55:00,286.91,286.91,286.76,286.82,1101.0,259.1427,259.1427,259.0072,259.0614,1101.0
2022-12-21 14:00:00,286.9,287.1,286.87,286.87,1502.0,259.1337,259.3143,259.1066,259.1066,1502.0
2022-12-21 14:05:00,286.83,287.18,286.78,286.94,3060.0,259.0705,259.3866,259.0253,259.1698,3060.0
2022-12-21 14:10:00,286.91,287.05,286.81,286.81,888.0,259.1427,259.2692,259.0524,259.0524,888.0
2022-12-21 14:15:00,286.91,286.91,286.63,286.65,800.0,259.1427,259.1427,258.8898,258.9079,800.0
2022-12-21 14:20:00,286.49,286.49,286.2,286.21,500.0,258.7634,258.7634,258.5014,258.5105,500.0
2022-12-21 14:25:00,285.67,285.67,285.63,285.63,250.0,258.0227,258.0227,257.9866,257.9866,250.0
2022-12-21 14:30:00,285.75,286.1,285.57,285.99,1054.0,258.095,258.4111,257.9324,258.3118,1054.0
2022-12-21 14:35:00,285.87,285.89,285.44,285.51,1225.0,258.2034,258.2214,257.815,257.8782,1225.0
2022-12-21 14:40:00,285.59,285.59,284.83,285.19,2074.0,257.9505,257.9505,257.264,257.5892,2074.0
2022-12-21 14:45:00,285.09,285.23,285.07,285.17,1000.0,257.4989,257.6253,257.4808,257.5711,1000.0
2022-12-21 14:50:00,285.25,285.25,284.91,284.91,1098.0,257.6434,257.6434,257.3363,257.3363,1098.0
2022-12-21 14:55:00,284.88,284.95,284.77,284.95,1142.0,257.3092,257.3724,257.2098,257.3724,1142.0
2022-12-21 15:00:00,284.97,285.13,284.88,285.02,1844.0,257.3905,257.535,257.3092,257.4356,1844.0
2022-12-21 15:05:00,284.91,284.91,284.43,284.43,1911.0,257.3363,257.3363,256.9027,256.9027,1911.0
2022-12-21 15:10:00,284.6,284.73,284.4,284.73,1205.0,257.0563,257.1737,256.8756,257.1737,1205.0
2022-12-21 15:15:00,284.69,284.69,283.92,283.92,2637.0,257.1376,257.1376,256.4421,256.4421,2637.0
2022-12-21 15:20:00,284.01,284.13,283.72,283.72,3761.0,256.5234,256.6318,256.2615,256.2615,3761.0
2022-12-21 15:25:00,283.65,283.78,283.4,283.52,2819.0,256.1982,256.3157,255.9724,256.0808,2819.0
2022-12-21 15:30:00,283.41,283.83,283.37,283.57,4014.0,255.9815,256.3608,255.9453,256.126,4014.0
2022-12-21 15:35:00,283.47,283.48,282.88,282.9,7529.0,256.0357,256.0447,255.5028,255.5208,7529.0
2022-12-21 15:40:00,282.83,283.13,282.83,283.01,5318.0,255.4576,255.7286,255.4576,255.6202,5318.0
2022-12-21 15:45:00,283.03,283.65,282.83,283.65,10393.0,255.6382,256.1982,255.4576,256.1982,10393.0
2022-12-21 15:50:00,283.66,283.76,283.12,283.44,9545.0,256.2073,256.2976,255.7195,256.0086,9545.0
2022-12-21 15:55:00,283.45,283.77,283.14,283.71,28581.0,256.0176,256.3066,255.7376,256.2524,28581.0
2022-12-22 09:30:00,281.9,281.9,280.43,281.27,5598.0,254.6176,254.6176,253.2899,254.0486,5598.0
2022-12-22 09:35:00,281.56,282.8,281.56,282.0,2943.0,254.3105,255.4305,254.3105,254.7079,2943.0
2022-12-22 09:40:00,282.41,283.02,282.26,282.61,1622.0,255.0782,255.6292,254.9428,255.2589,1622.0
2022-12-22 09:45:00,282.58,282.58,282.0,282.0,500.0,255.2318,255.2318,254.7079,254.7079,500.0
2022-12-22 09:50:00,282.21,282.79,282.2,282.58,1173.0,254.8976,255.4215,254.8886,255.2318,1173.0
2022-12-22 09:55:00,282.87,283.35,282.86,283.35,2435.0,255.4937,255.9273,255.4847,255.9273,2435.0
2022-12-22 10:00:00,283.03,283.33,282.68,282.81,1318.0,255.6382,255.9092,255.3221,255.4395,1318.0
2022-12-22 10:05:00,282.69,283.11,282.51,282.51,1697.0,255.3311,255.7105,255.1686,255.1686,1697.0
2022-12-22 10:10:00,282.4,282.74,282.01,282.45,1319.0,255.0692,255.3763,254.717,255.1144,1319.0
2022-12-22 10:15:00,282.53,282.74,282.31,282.73,1366.0,255.1866,255.3763,254.9879,255.3673,1366.0
2022-12-22 10:20:00,282.51,282.97,282.38,282.38,4596.0,255.1686,255.584,255.0511,255.0511,4596.0
2022-12-22 10:25:00,282.49,282.51,282.21,282.21,500.0,255.1505,255.1686,254.8976,254.8976,500.0
2022-12-22 10:30:00,282.03,282.12,281.15,281.16,3880.0,254.735,254.8163,253.9402,253.9492,3880.0
2022-12-22 10:35:00,281.03,281.41,281.02,281.27,2200.0,253.8318,254.175,253.8228,254.0486,2200.0
2022-12-22 10:40:00,281.36,281.7,280.95,281.15,5442.0,254.1299,254.437,253.7595,253.9402,5442.0
2022-12-22 10:45:00,280.86,281.45,280.86,281.28,2275.0,253.6783,254.2112,253.6783,254.0576,2275.0
2022-12-22 10:50:00,281.01,281.74,281.01,281.28,800.0,253.8137,254.4731,253.8137,254.0576,800.0
2022-12-22 10:55:00,281.55,281.69,281.41,281.56,915.0,254.3015,254.4279,254.175,254.3105,915.0
2022-12-22 11:00:00,281.38,281.85,281.38,281.66,2281.0,254.1479,254.5724,254.1479,254.4008,2281.0
2022-12-22 11:05:00,281.87,282.55,281.65,282.03,2888.0,254.5905,255.2047,254.3918,254.735,2888.0
2022-12-22 11:10:00,282.34,282.34,282.09,282.1,573.0,255.015,255.015,254.7892,254.7982,573.0
2022-12-22 11:15:00,282.62,282.71,282.05,282.05,1606.0,255.2679,255.3492,254.7531,254.7531,1606.0
2022-12-22 11:20:00,282.08,282.2,281.83,281.83,1200.0,254.7802,254.8886,254.5544,254.5544,1200.0
2022-12-22 11:25:00,281.63,282.09,281.55,282.09,4135.0,254.3737,254.7892,254.3015,254.7892,4135.0
2022-12-22 11:30:00,282.16,282.17,281.86,281.86,978.0,254.8524,254.8615,254.5815,254.5815,978.0
2022-12-22 11:35:00,282.01,282.37,281.76,282.19,1815.0,254.717,255.0421,254.4911,254.8795,1815.0
2022-12-22 11:40:00,282.19,282.19,281.45,281.47,4181.0,254.8795,254.8795,254.2112,254.2292,4181.0
2022-12-22 11:45:00,281.43,281.76,281.43,281.57,1800.0,254.1931,254.4911,254.1931,254.3195,1800.0
2022-12-22 11:50:00,281.6,281.71,281.56,281.56,1742.0,254.3466,254.446,254.3105,254.3105,1742.0
2022-12-22 11:55:00,281.59,281.79,281.59,281.76,669.0,254.3376,254.5182,254.3376,254.4911,669.0
2022-12-22 12:00:00,281.71,282.03,281.68,281.87,1104.0,254.446,254.735,254.4189,254.5905,1104.0
2022-12-22 12:05:00,281.64,281.64,281.61,281.61,300.0,254.3828,254.3828,254.3557,254.3557,300.0
2022-12-22 12:10:00,281.82,281.83,281.35,281.38,2603.0,254.5453,254.5544,254.1208,254.1479,2603.0
2022-12-22 12:15:00,281.29,281.29,281.26,281.26,200.0,254.0666,254.0666,254.0395,254.0395,200.0
2022-12-22 12:20:00,281.11,281.28,280.47,280.47,9084.0,253.9041,254.0576,253.326,253.326,9084.0
2022-12-22 12:25:00,280.13,280.37,279.5,279.73,2468.0,253.0189,253.2357,252.4499,252.6576,2468.0
2022-12-22 12:30:00,279.31,279.37,279.18,279.18,922.0,252.2783,252.3325,252.1608,252.1608,922.0
2022-12-22 12:35:00,279.0,279.0,278.63,278.86,900.0,251.9983,251.9983,251.6641,251.8718,900.0
2022-12-22 12:40:00,278.61,278.61,278.32,278.32,1054.0,251.646,251.646,251.3841,251.3841,1054.0
2022-12-22 12:45:00,278.77,278.79,278.58,278.67,631.0,251.7905,251.8086,251.6189,251.7002,631.0
2022-12-22 12:50:00,278.59,278.61,278.48,278.51,2294.0,251.6279,251.646,251.5286,251.5557,2294.0
2022-12-22 12:55:00,278.45,278.55,278.42,278.42,737.0,251.5015,251.5918,251.4744,251.4744,737.0
2022-12-22 13:00:00,278.36,278.49,278.0,278.47,3357.0,251.4202,251.5376,251.095,251.5196,3357.0
2022-12-22 13:05:00,278.32,278.32,277.92,278.06,1940.0,251.3841,251.3841,251.0228,251.1492,1940.0
2022-12-22 13:10:00,278.15,278.58,278.14,278.57,832.0,251.2305,251.6189,251.2215,251.6099,832.0
2022-12-22 13:15:00,278.62,278.83,278.56,278.83,2520.0,251.655,251.8447,251.6008,251.8447,2520.0
2022-12-22 13:20:00,278.67,278.67,278.07,278.07,1861.0,251.7002,251.7002,251.1583,251.1583,1861.0
2022-12-22 13:25:00,278.27,278.3,278.0,278.11,2500.0,251.3389,251.366,251.095,251.1944,2500.0
2022-12-22 13:30:00,278.07,278.07,277.3,277.57,1718.0,251.1583,251.1583,250.4628,250.7067,1718.0
2022-12-22 13:35:00,277.45,277.53,277.27,277.39,1449.0,250.5983,250.6705,250.4357,250.5441,1449.0
2022-12-22 13:40:00,277.46,277.5,277.39,277.5,400.0,250.6073,250.6434,250.5441,250.6434,400.0
2022-12-22 13:45:00,277.6,277.6,277.15,277.32,1513.0,250.7338,250.7338,250.3273,250.4809,1513.0
2022-12-22 13:50:00,277.12,277.16,276.77,276.91,807.0,250.3002,250.3363,249.9841,250.1105,807.0
2022-12-22 13:55:00,276.92,276.99,276.91,276.92,427.0,250.1196,250.1828,250.1105,250.1196,427.0
2022-12-22 14:00:00,277.23,277.25,277.04,277.16,4451.0,250.3996,250.4176,250.228,250.3363,4451.0
2022-12-22 14:05:00,277.3,277.77,277.3,277.54,1285.0,250.4628,250.8873,250.4628,250.6796,1285.0
2022-12-22 14:10:00,277.95,278.33,277.95,278.24,615.0,251.0499,251.3931,251.0499,251.3118,615.0
2022-12-22 14:15:00,278.09,278.42,278.04,278.42,2607.0,251.1763,251.4744,251.1312,251.4744,2607.0
2022-12-22 14:20:00,278.25,278.58,277.98,278.58,4061.0,251.3208,251.6189,251.077,251.6189,4061.0
2022-12-22 14:25:00,278.69,278.82,278.61,278.61,800.0,251.7183,251.8357,251.646,251.646,800.0
2022-12-22 14:30:00,278.74,278.74,278.28,278.34,2528.0,251.7634,251.7634,251.3479,251.4021,2528.0
2022-12-22 14:35:00,278.59,278.59,277.96,278.1,1058.0,251.6279,251.6279,251.0589,251.1854,1058.0
2022-12-22 14:40:00,278.24,278.24,278.04,278.04,600.0,251.3118,251.3118,251.1312,251.1312,600.0
2022-12-22 14:45:00,278.22,278.38,278.22,278.38,1004.0,251.2938,251.4383,251.2938,251.4383,1004.0
2022-12-22 14:50:00,278.48,278.85,278.41,278.67,500.0,251.5286,251.8628,251.4654,251.7002,500.0
2022-12-22 14:55:00,278.7,279.42,278.7,279.42,1200.0,251.7273,252.3776,251.7273,252.3776,1200.0
2022-12-22 15:00:00,279.44,279.44,279.23,279.44,430.0,252.3957,252.3957,252.206,252.3957,430.0
2022-12-22 15:05:00,279.5,280.06,279.39,280.06,1450.0,252.4499,252.9557,252.3505,252.9557,1450.0
2022-12-22 15:10:00,279.86,280.06,279.44,279.44,1247.0,252.775,252.9557,252.3957,252.3957,1247.0
2022-12-22 15:15:00,279.55,280.02,279.55,280.02,1200.0,252.495,252.9195,252.495,252.9195,1200.0
2022-12-22 15:20:00,280.08,280.26,279.96,280.11,1453.0,252.9737,253.1363,252.8654,253.0008,1453.0
2022-12-22 15:25:00,279.94,280.6,279.82,280.38,2763.0,252.8473,253.4434,252.7389,253.2447,2763.0
2022-12-22 15:30:00,280.8,281.12,280.49,280.49,3936.0,253.6241,253.9131,253.3441,253.3441,3936.0
2022-12-22 15:35:00,280.22,280.33,279.62,279.78,3411.0,253.1002,253.1995,252.5583,252.7028,3411.0
2022-12-22 15:40:00,279.96,279.98,279.52,279.52,2255.0,252.8654,252.8834,252.4679,252.4679,2255.0
2022-12-22 15:45:00,279.42,279.75,279.29,279.75,3851.0,252.3776,252.6757,252.2602,252.6757,3851.0
2022-12-22 15:50:00,280.25,280.42,280.05,280.35,9040.0,253.1273,253.2808,252.9466,253.2176,9040.0
2022-12-22 15:55:00,280.3,280.38,279.78,280.27,30281.0,253.1724,253.2447,252.7028,253.1454,30281.0
2022-12-23 09:30:00,278.58,278.92,277.0,278.92,5031.0,251.6189,251.926,250.1918,251.926,5031.0
2022-12-23 09:35:00,278.51,278.51,277.74,278.09,4470.0,251.5557,251.5557,250.8602,251.1763,4470.0
2022-12-23 09:40:00,278.39,279.8,278.38,278.94,2175.0,251.4473,252.7208,251.4383,251.9441,2175.0
2022-12-23 09:45:00,278.56,279.15,278.56,278.63,2005.0,251.6008,252.1337,251.6008,251.6641,2005.0
2022-12-23 09:50:00,278.87,278.96,278.03,278.03,2655.0,251.8808,251.9621,251.1221,251.1221,2655.0
2022-12-23 09:55:00,277.97,278.43,277.97,278.43,896.0,251.0679,251.4834,251.0679,251.4834,896.0
2022-12-23 10:00:00,278.48,279.46,278.46,279.13,4903.0,251.5286,252.4137,251.5105,252.1157,4903.0
2022-12-23 10:05:00,278.71,278.76,278.06,278.76,1400.0,251.7363,251.7815,251.1492,251.7815,1400.0
2022-12-23 10:10:00,279.57,279.57,279.07,279.47,700.0,252.5131,252.5131,252.0615,252.4228,700.0
2022-12-23 10:15:00,279.53,281.18,279.53,281.18,1410.0,252.477,253.9673,252.477,253.9673,1410.0
2022-12-23 10:20:00,281.01,281.68,280.78,281.59,1552.0,253.8137,254.4189,253.606,254.3376,1552.0
2022-12-23 10:25:00,281.56,281.64,281.01,281.29,629.0,254.3105,254.3828,253.8137,254.0666,629.0
2022-12-23 10:30:00,281.37,281.76,281.37,281.76,1519.0,254.1389,254.4911,254.1389,254.4911,1519.0
2022-12-23 10:35:00,281.72,282.27,281.72,282.12,1010.0,254.455,254.9518,254.455,254.8163,1010.0
2022-12-23 10:40:00,282.15,282.37,282.01,282.21,1171.0,254.8434,255.0421,254.717,254.8976,1171.0
2022-12-23 10:45:00,282.03,282.13,281.98,282.13,706.0,254.735,254.8253,254.6899,254.8253,706.0
2022-12-23 10:50:00,281.87,282.08,281.53,281.81,1449.0,254.5905,254.7802,254.2834,254.5363,1449.0
2022-12-23 10:55:00,282.09,282.26,282.08,282.21,300.0,254.7892,254.9428,254.7802,254.8976,300.0
2022-12-23 11:00:00,282.49,282.49,281.92,281.93,1200.0,255.1505,255.1505,254.6357,254.6447,1200.0
2022-12-23 11:05:00,281.72,282.12,281.72,282.12,400.0,254.455,254.8163,254.455,254.8163,400.0
2022-12-23 11:10:00,281.92,282.54,281.88,282.24,3841.0,254.6357,255.1957,254.5995,254.9247,3841.0
2022-12-23 11:15:00,282.19,282.37,282.06,282.28,1504.0,254.8795,255.0421,254.7621,254.9608,1504.0
2022-12-23 11:20:00,282.38,282.6,282.0,282.18,2059.0,255.0511,255.2499,254.7079,254.8705,2059.0
2022-12-23 11:25:00,282.0,282.3,281.72,281.98,4138.0,254.7079,254.9789,254.455,254.6899,4138.0
2022-12-23 11:30:00,282.22,282.22,281.71,281.84,1016.0,254.9066,254.9066,254.446,254.5634,1016.0
2022-12-23 11:35:00,281.71,282.45,281.71,282.38,1138.0,254.446,255.1144,254.446,255.0511,1138.0
2022-12-23 11:40:00,282.62,282.68,282.27,282.27,1526.0,255.2679,255.3221,254.9518,254.9518,1526.0
2022-12-23 11:45:00,281.98,281.98,281.98,281.98,100.0,254.6899,254.6899,254.6899,254.6899,100.0
2022-12-23 11:50:00,282.47,282.47,282.31,282.31,800.0,255.1324,255.1324,254.9879,254.9879,800.0
2022-12-23 11:55:00,282.51,282.51,282.51,282.51,100.0,255.1686,255.1686,255.1686,255.1686,100.0
2022-12-23 12:00:00,282.8,282.98,282.74,282.96,860.0,255.4305,255.5931,255.3763,255.575,860.0
2022-12-23 12:05:00,282.84,282.88,282.69,282.73,1001.0,255.4666,255.5028,255.3311,255.3673,1001.0
2022-12-23 12:10:00,282.59,282.85,282.58,282.58,4871.0,255.2408,255.4757,255.2318,255.2318,4871.0
2022-12-23 12:15:00,282.69,283.06,282.69,283.06,1014.0,255.3311,255.6653,255.3311,255.6653,1014.0
2022-12-23 12:20:00,283.04,283.76,283.04,283.65,800.0,255.6473,256.2976,255.6473,256.1982,800.0
2022-12-23 12:25:00,283.49,283.53,283.35,283.53,1205.0,256.0537,256.0898,255.9273,256.0898,1205.0
2022-12-23 12:30:00,283.5,283.51,283.42,283.45,793.0,256.0628,256.0718,255.9905,256.0176,793.0
2022-12-23 12:35:00,283.68,283.68,283.42,283.51,553.0,256.2253,256.2253,255.9905,256.0718,553.0
2022-12-23 12:40:00,283.67,283.67,283.35,283.35,1303.0,256.2163,256.2163,255.9273,255.9273,1303.0
2022-12-23 12:45:00,283.77,283.8,283.57,283.8,1218.0,256.3066,256.3337,256.126,256.3337,1218.0
2022-12-23 12:50:00,283.79,283.79,283.38,283.38,600.0,256.3247,256.3247,255.9544,255.9544,600.0
2022-12-23 12:55:00,283.63,283.74,283.59,283.72,1568.0,256.1802,256.2795,256.144,256.2615,1568.0
2022-12-23 13:00:00,284.05,284.08,283.86,283.95,5087.0,256.5595,256.5866,256.3879,256.4692,5087.0
2022-12-23 13:05:00,283.94,284.6,283.94,284.19,3110.0,256.4602,257.0563,256.4602,256.686,3110.0
2022-12-23 13:10:00,284.12,284.29,283.4,283.55,2700.0,256.6227,256.7763,255.9724,256.1079,2700.0
2022-12-23 13:15:00,283.52,283.95,283.52,283.57,1180.0,256.0808,256.4692,256.0808,256.126,1180.0
2022-12-23 13:20:00,283.69,283.69,283.38,283.42,600.0,256.2344,256.2344,255.9544,255.9905,600.0
2022-12-23 13:25:00,283.32,283.41,283.25,283.25,1120.0,255.9002,255.9815,255.8369,255.8369,1120.0
2022-12-23 13:30:00,283.48,283.53,283.34,283.34,300.0,256.0447,256.0898,255.9182,255.9182,300.0
2022-12-23 13:35:00,283.33,283.33,282.23,282.46,2510.0,255.9092,255.9092,254.9157,255.1234,2510.0
2022-12-23 13:40:00,282.22,282.22,282.0,282.0,2070.0,254.9066,254.9066,254.7079,254.7079,2070.0
2022-12-23 13:45:00,282.04,282.15,281.64,282.01,4193.0,254.744,254.8434,254.3828,254.717,4193.0
2022-12-23 13:50:00,281.8,282.12,281.73,281.73,1277.0,254.5273,254.8163,254.4641,254.4641,1277.0
2022-12-23 13:55:00,281.68,281.68,281.43,281.61,800.0,254.4189,254.4189,254.1931,254.3557,800.0
2022-12-23 14:00:00,281.39,281.39,281.2,281.2,1450.0,254.157,254.157,253.9853,253.9853,1450.0
2022-12-23 14:05:00,281.48,281.65,281.31,281.57,1900.0,254.2382,254.3918,254.0847,254.3195,1900.0
2022-12-23 14:10:00,281.5,281.84,281.45,281.84,2868.0,254.2563,254.5634,254.2112,254.5634,2868.0
2022-12-23 14:15:00,281.79,282.21,281.79,281.93,2203.0,254.5182,254.8976,254.5182,254.6447,2203.0
2022-12-23 14:20:00,282.06,282.07,281.8,281.92,1022.0,254.7621,254.7711,254.5273,254.6357,1022.0
2022-12-23 14:25:00,282.07,282.22,282.02,282.16,1362.0,254.7711,254.9066,254.726,254.8524,1362.0
2022-12-23 14:30:00,282.16,282.49,282.16,282.32,1770.0,254.8524,255.1505,254.8524,254.997,1770.0
2022-12-23 14:35:00,282.35,282.35,282.05,282.05,1849.0,255.024,255.024,254.7531,254.7531,1849.0
2022-12-23 14:40:00,282.24,282.24,281.57,281.77,3423.0,254.9247,254.9247,254.3195,254.5002,3423.0
2022-12-23 14:45:00,281.77,281.84,281.75,281.84,300.0,254.5002,254.5634,254.4821,254.5634,300.0
2022-12-23 14:50:00,281.91,282.01,281.91,282.0,600.0,254.6266,254.717,254.6266,254.7079,600.0
2022-12-23 14:55:00,282.03,282.34,282.03,282.3,2290.0,254.735,255.015,254.735,254.9789,2290.0
2022-12-23 15:00:00,282.3,282.63,282.26,282.41,1814.0,254.9789,255.2769,254.9428,255.0782,1814.0
2022-12-23 15:05:00,282.55,282.55,282.34,282.47,840.0,255.2047,255.2047,255.015,255.1324,840.0
2022-12-23 15:10:00,282.46,282.78,282.46,282.75,1228.0,255.1234,255.4124,255.1234,255.3853,1228.0
2022-12-23 15:15:00,282.95,283.07,282.76,282.85,1700.0,255.566,255.6744,255.3944,255.4757,1700.0
2022-12-23 15:20:00,282.49,282.49,282.14,282.35,2248.0,255.1505,255.1505,254.8344,255.024,2248.0
2022-12-23 15:25:00,282.27,282.36,282.1,282.22,2786.0,254.9518,255.0331,254.7982,254.9066,2786.0
2022-12-23 15:30:00,282.18,282.19,281.66,281.68,2053.0,254.8705,254.8795,254.4008,254.4189,2053.0
2022-12-23 15:35:00,281.78,282.07,281.74,281.74,2408.0,254.5092,254.7711,254.4731,254.4731,2408.0
2022-12-23 15:40:00,281.93,282.74,281.81,282.59,20237.0,254.6447,255.3763,254.5363,255.2408,20237.0
2022-12-23 15:45:00,282.52,282.95,282.48,282.95,3504.0,255.1776,255.566,255.1415,255.566,3504.0
2022-12-23 15:50:00,282.91,283.15,282.71,283.09,8619.0,255.5299,255.7466,255.3492,255.6924,8619.0
2022-12-23 15:55:00,283.09,283.22,282.79,283.22,26319.0,255.6924,255.8098,255.4215,255.8098,26319.0
2022-12-27 09:30:00,282.78,283.57,282.04,282.3,6085.0,255.4124,256.126,254.744,254.9789,6085.0
2022-12-27 09:35:00,282.55,282.55,282.14,282.14,1082.0,255.2047,255.2047,254.8344,254.8344,1082.0
2022-12-27 09:40:00,282.69,282.69,282.16,282.41,500.0,255.3311,255.3311,254.8524,255.0782,500.0
2022-12-27 09:45:00,282.48,282.71,282.13,282.47,2377.0,255.1415,255.3492,254.8253,255.1324,2377.0
2022-12-27 09:50:00,282.57,282.57,282.27,282.27,1517.0,255.2228,255.2228,254.9518,254.9518,1517.0
2022-12-27 09:55:00,281.85,281.85,281.48,281.67,1200.0,254.5724,254.5724,254.2382,254.4099,1200.0
2022-12-27 10:00:00,281.53,281.53,280.94,281.47,1320.0,254.2834,254.2834,253.7505,254.2292,1320.0
2022-12-27 10:05:00,281.77,281.77,281.5,281.62,975.0,254.5002,254.5002,254.2563,254.3647,975.0
2022-12-27 10:10:00,282.15,282.15,281.83,281.93,1430.0,254.8434,254.8434,254.5544,254.6447,1430.0
2022-12-27 10:15:00,282.13,283.41,282.13,283.41,400.0,254.8253,255.9815,254.8253,255.9815,400.0
2022-12-27 10:20:00,283.44,283.72,283.41,283.54,1205.0,256.0086,256.2615,255.9815,256.0989,1205.0
2022-12-27 10:25:00,283.65,283.65,282.91,283.0,1300.0,256.1982,256.1982,255.5299,255.6111,1300.0
2022-12-27 10:30:00,282.81,283.19,282.72,282.94,883.0,255.4395,255.7828,255.3582,255.5569,883.0
2022-12-27 10:35:00,283.16,283.37,283.16,283.34,300.0,255.7557,255.9453,255.7557,255.9182,300.0
2022-12-27 10:40:00,283.23,283.45,283.2,283.45,610.0,255.8189,256.0176,255.7918,256.0176,610.0
2022-12-27 10:45:00,283.35,283.37,283.06,283.2,1109.0,255.9273,255.9453,255.6653,255.7918,1109.0
2022-12-27 10:50:00,283.24,283.32,282.72,283.03,1231.0,255.8279,255.9002,255.3582,255.6382,1231.0
2022-12-27 10:55:00,282.9,282.9,282.45,282.45,1453.0,255.5208,255.5208,255.1144,255.1144,1453.0
2022-12-27 11:00:00,282.35,282.75,282.35,282.75,417.0,255.024,255.3853,255.024,255.3853,417.0
2022-12-27 11:05:00,282.98,282.98,282.23,282.64,1608.0,255.5931,255.5931,254.9157,255.286,1608.0
2022-12-27 11:10:00,282.51,282.51,282.31,282.36,1100.0,255.1686,255.1686,254.9879,255.0331,1100.0
2022-12-27 11:15:00,282.38,282.43,282.05,282.36,3165.0,255.0511,255.0963,254.7531,255.0331,3165.0
2022-12-27 11:20:00,282.46,282.47,282.4,282.44,700.0,255.1234,255.1324,255.0692,255.1053,700.0
2022-12-27 11:25:00,282.69,282.69,282.02,282.04,900.0,255.3311,255.3311,254.726,254.744,900.0
2022-12-27 11:30:00,282.38,282.73,282.15,282.15,1010.0,255.0511,255.3673,254.8434,254.8434,1010.0
2022-12-27 11:35:00,282.41,282.47,282.4,282.47,200.0,255.0782,255.1324,255.0692,255.1324,200.0
2022-12-27 11:40:00,282.66,282.92,282.63,282.9,1358.0,255.304,255.5389,255.2769,255.5208,1358.0
2022-12-27 11:45:00,282.9,283.01,282.88,282.88,400.0,255.5208,255.6202,255.5028,255.5028,400.0
2022-12-27 11:50:00,282.76,282.76,282.64,282.64,1032.0,255.3944,255.3944,255.286,255.286,1032.0
2022-12-27 11:55:00,283.05,283.25,282.73,282.81,1400.0,255.6563,255.8369,255.3673,255.4395,1400.0
2022-12-27 12:00:00,282.86,283.48,282.86,283.48,1004.0,255.4847,256.0447,255.4847,256.0447,1004.0
2022-12-27 12:05:00,283.36,283.78,283.25,283.47,5694.0,255.9363,256.3157,255.8369,256.0357,5694.0
2022-12-27 12:10:00,283.54,283.69,283.53,283.69,383.0,256.0989,256.2344,256.0898,256.2344,383.0
2022-12-27 12:15:00,283.43,283.78,283.39,283.56,3469.0,255.9995,256.3157,255.9634,256.1169,3469.0
2022-12-27 12:20:00,283.56,283.56,283.01,283.01,1460.0,256.1169,256.1169,255.6202,255.6202,1460.0
2022-12-27 12:25:00,283.12,283.12,282.7,282.7,1053.0,255.7195,255.7195,255.3402,255.3402,1053.0
2022-12-27 12:30:00,282.73,282.77,282.65,282.66,882.0,255.3673,255.4034,255.295,255.304,882.0
2022-12-27 12:35:00,282.84,283.14,282.8,282.96,1021.0,255.4666,255.7376,255.4305,255.575,1021.0
2022-12-27 12:40:00,282.95,282.95,282.52,282.52,1280.0,255.566,255.566,255.1776,255.1776,1280.0
2022-12-27 12:45:00,282.37,282.37,282.27,282.27,778.0,255.0421,255.0421,254.9518,254.9518,778.0
2022-12-27 12:50:00,282.1,282.24,282.02,282.24,400.0,254.7982,254.9247,254.726,254.9247,400.0
2022-12-27 12:55:00,282.05,282.39,281.99,282.34,1401.0,254.7531,255.0602,254.6989,255.015,1401.0
2022-12-27 13:00:00,282.4,282.74,282.4,282.66,770.0,255.0692,255.3763,255.0692,255.304,770.0
2022-12-27 13:05:00,282.53,282.66,282.46,282.46,1500.0,255.1866,255.304,255.1234,255.1234,1500.0
2022-12-27 13:10:00,282.46,282.46,282.45,282.45,201.0,255.1234,255.1234,255.1144,255.1144,201.0
2022-12-27 13:15:00,282.43,282.57,281.86,281.97,1701.0,255.0963,255.2228,254.5815,254.6808,1701.0
2022-12-27 13:20:00,281.84,281.84,281.81,281.83,429.0,254.5634,254.5634,254.5363,254.5544,429.0
2022-12-27 13:25:00,281.94,281.94,281.63,281.63,762.0,254.6537,254.6537,254.3737,254.3737,762.0
2022-12-27 13:30:00,281.54,281.77,281.42,281.56,1512.0,254.2924,254.5002,254.1841,254.3105,1512.0
2022-12-27 13:35:00,281.42,281.78,281.26,281.73,3002.0,254.1841,254.5092,254.0395,254.4641,3002.0
2022-12-27 13:40:00,281.57,281.59,281.44,281.59,1058.0,254.3195,254.3376,254.2021,254.3376,1058.0
2022-12-27 13:45:00,281.51,281.52,281.43,281.49,970.0,254.2653,254.2744,254.1931,254.2473,970.0
2022-12-27 13:50:00,281.51,281.61,280.98,281.05,2238.0,254.2653,254.3557,253.7866,253.8499,2238.0
2022-12-27 13:55:00,280.9,281.1,280.86,280.86,1100.0,253.7144,253.895,253.6783,253.6783,1100.0
2022-12-27 14:00:00,280.94,281.18,280.94,281.18,519.0,253.7505,253.9673,253.7505,253.9673,519.0
2022-12-27 14:05:00,281.08,281.31,281.04,281.13,1712.0,253.877,254.0847,253.8408,253.9221,1712.0
2022-12-27 14:10:00,281.2,281.2,281.17,281.17,200.0,253.9853,253.9853,253.9582,253.9582,200.0
2022-12-27 14:15:00,281.05,281.34,281.04,281.34,1612.0,253.8499,254.1118,253.8408,254.1118,1612.0
2022-12-27 14:20:00,281.38,281.66,281.26,281.58,1055.0,254.1479,254.4008,254.0395,254.3286,1055.0
2022-12-27 14:25:00,281.54,281.54,281.18,281.3,1269.0,254.2924,254.2924,253.9673,254.0757,1269.0
2022-12-27 14:30:00,281.34,281.64,281.33,281.64,524.0,254.1118,254.3828,254.1028,254.3828,524.0
2022-12-27 14:35:00,281.62,281.72,281.61,281.69,400.0,254.3647,254.455,254.3557,254.4279,400.0
2022-12-27 14:40:00,281.58,281.79,281.48,281.79,1371.0,254.3286,254.5182,254.2382,254.5182,1371.0
2022-12-27 14:45:00,281.94,282.4,281.89,282.36,1563.0,254.6537,255.0692,254.6086,255.0331,1563.0
2022-12-27 14:50:00,282.36,282.36,282.15,282.17,1500.0,255.0331,255.0331,254.8434,254.8615,1500.0
2022-12-27 14:55:00,282.1,282.34,282.08,282.34,1128.0,254.7982,255.015,254.7802,255.015,1128.0
2022-12-27 15:00:00,282.5,282.5,282.11,282.23,1888.0,255.1595,255.1595,254.8073,254.9157,1888.0
2022-12-27 15:05:00,282.28,282.64,282.28,282.63,2610.0,254.9608,255.286,254.9608,255.2769,2610.0
2022-12-27 15:10:00,282.52,282.71,282.45,282.71,907.0,255.1776,255.3492,255.1144,255.3492,907.0
2022-12-27 15:15:00,282.92,283.08,282.88,282.88,902.0,255.5389,255.6834,255.5028,255.5028,902.0
2022-12-27 15:20:00,282.97,283.01,282.69,282.75,1754.0,255.584,255.6202,255.3311,255.3853,1754.0
2022-12-27 15:25:00,282.78,283.1,282.78,283.1,1209.0,255.4124,255.7015,255.4124,255.7015,1209.0
2022-12-27 15:30:00,283.15,283.47,283.14,283.47,1285.0,255.7466,256.0357,255.7376,256.0357,1285.0
2022-12-27 15:35:00,283.47,283.9,283.46,283.88,1440.0,256.0357,256.424,256.0266,256.406,1440.0
2022-12-27 15:40:00,283.86,283.88,283.25,283.25,3224.0,256.3879,256.406,255.8369,255.8369,3224.0
2022-12-27 15:45:00,283.27,283.43,283.1,283.1,4021.0,255.855,255.9995,255.7015,255.7015,4021.0
2022-12-27 15:50:00,283.07,283.27,282.88,283.09,5526.0,255.6744,255.855,255.5028,255.6924,5526.0
2022-12-27 15:55:00,283.18,283.19,282.85,283.04,13109.0,255.7737,255.7828,255.4757,255.6473,13109.0
2022-12-28 09:30:00,283.97,284.92,283.55,283.96,6119.0,256.4873,257.3453,256.1079,256.4782,6119.0
2022-12-28 09:35:00,284.42,284.42,283.89,283.89,1354.0,256.8937,256.8937,256.415,256.415,1354.0
2022-12-28 09:40:00,284.22,285.24,284.22,284.88,1404.0,256.7131,257.6344,256.7131,257.3092,1404.0
2022-12-28 09:45:00,284.84,284.96,284.75,284.75,400.0,257.2731,257.3815,257.1918,257.1918,400.0
2022-12-28 09:50:00,284.51,284.75,283.65,283.74,11083.0,256.975,257.1918,256.1982,256.2795,11083.0
2022-12-28 09:55:00,283.8,284.18,283.64,283.69,7937.0,256.3337,256.6769,256.1892,256.2344,7937.0
2022-12-28 10:00:00,284.29,284.54,282.96,282.96,6648.0,256.7763,257.0021,255.575,255.575,6648.0
2022-12-28 10:05:00,282.96,282.96,282.96,282.96,0.0,255.575,255.575,255.575,255.575,0.0
2022-12-28 10:10:00,283.22,283.22,282.94,283.13,400.0,255.8098,255.8098,255.5569,255.7286,400.0
2022-12-28 10:15:00,283.28,283.55,283.28,283.29,1283.0,255.864,256.1079,255.864,255.8731,1283.0
2022-12-28 10:20:00,283.75,283.75,282.98,282.98,791.0,256.2886,256.2886,255.5931,255.5931,791.0
2022-12-28 10:25:00,282.97,282.97,281.94,282.06,682.0,255.584,255.584,254.6537,254.7621,682.0
2022-12-28 10:30:00,282.28,282.28,281.79,281.79,600.0,254.9608,254.9608,254.5182,254.5182,600.0
2022-12-28 10:35:00,281.88,281.89,281.55,281.56,626.0,254.5995,254.6086,254.3015,254.3105,626.0
2022-12-28 10:40:00,281.59,281.59,281.59,281.59,100.0,254.3376,254.3376,254.3376,254.3376,100.0
2022-12-28 10:45:00,281.61,282.31,281.44,282.25,2347.0,254.3557,254.9879,254.2021,254.9337,2347.0
2022-12-28 10:50:00,282.46,282.76,282.26,282.75,877.0,255.1234,255.3944,254.9428,255.3853,877.0
2022-12-28 10:55:00,282.52,282.73,282.08,282.09,650.0,255.1776,255.3673,254.7802,254.7892,650.0
2022-12-28 11:00:00,282.21,282.39,282.09,282.11,700.0,254.8976,255.0602,254.7892,254.8073,700.0
2022-12-28 11:05:00,282.06,282.15,281.65,281.69,1792.0,254.7621,254.8434,254.3918,254.4279,1792.0
2022-12-28 11:10:00,281.6,281.95,281.6,281.95,700.0,254.3466,254.6628,254.3466,254.6628,700.0
2022-12-28 11:15:00,281.0,281.73,280.99,281.73,2522.0,253.8047,254.4641,253.7957,254.4641,2522.0
2022-12-28 11:20:00,281.75,281.75,281.46,281.57,1100.0,254.4821,254.4821,254.2202,254.3195,1100.0
2022-12-28 11:25:00,282.13,282.13,281.83,281.83,1060.0,254.8253,254.8253,254.5544,254.5544,1060.0
2022-12-28 11:30:00,282.02,282.12,281.64,281.64,1200.0,254.726,254.8163,254.3828,254.3828,1200.0
2022-12-28 11:35:00,281.63,281.81,281.59,281.72,1172.0,254.3737,254.5363,254.3376,254.455,1172.0
2022-12-28 11:40:00,282.04,282.08,281.96,281.96,900.0,254.744,254.7802,254.6718,254.6718,900.0
2022-12-28 11:45:00,281.89,281.91,281.59,281.65,2460.0,254.6086,254.6266,254.3376,254.3918,2460.0
2022-12-28 11:50:00,281.82,282.05,281.69,281.69,1001.0,254.5453,254.7531,254.4279,254.4279,1001.0
2022-12-28 11:55:00,282.02,282.08,281.97,281.98,421.0,254.726,254.7802,254.6808,254.6899,421.0
2022-12-28 12:00:00,281.83,281.89,280.96,280.96,7424.0,254.5544,254.6086,253.7686,253.7686,7424.0
2022-12-28 12:05:00,281.02,281.09,280.97,280.97,300.0,253.8228,253.886,253.7776,253.7776,300.0
2022-12-28 12:10:00,280.91,280.91,280.89,280.89,200.0,253.7234,253.7234,253.7053,253.7053,200.0
2022-12-28 12:15:00,280.53,280.73,280.32,280.42,1202.0,253.3802,253.5608,253.1905,253.2808,1202.0
2022-12-28 12:20:00,280.36,280.49,280.31,280.49,1223.0,253.2266,253.3441,253.1815,253.3441,1223.0
2022-12-28 12:25:00,280.49,280.62,280.41,280.62,756.0,253.3441,253.4615,253.2718,253.4615,756.0
2022-12-28 12:30:00,280.36,280.47,279.93,279.98,1357.0,253.2266,253.326,252.8383,252.8834,1357.0
2022-12-28 12:35:00,280.13,280.32,279.95,280.04,1208.0,253.0189,253.1905,252.8563,252.9376,1208.0
2022-12-28 12:40:00,280.15,280.27,280.15,280.26,400.0,253.037,253.1454,253.037,253.1363,400.0
2022-12-28 12:45:00,280.33,280.62,280.3,280.6,800.0,253.1995,253.4615,253.1724,253.4434,800.0
2022-12-28 12:50:00,280.63,280.63,280.63,280.63,100.0,253.4705,253.4705,253.4705,253.4705,100.0
2022-12-28 12:55:00,280.43,280.67,280.21,280.67,1100.0,253.2899,253.5066,253.0912,253.5066,1100.0
2022-12-28 13:00:00,280.55,280.93,280.48,280.93,400.0,253.3983,253.7415,253.335,253.7415,400.0
2022-12-28 13:05:00,280.7,280.99,280.7,280.83,345.0,253.5337,253.7957,253.5337,253.6512,345.0
2022-12-28 13:10:00,281.24,281.32,281.24,281.28,807.0,254.0215,254.0937,254.0215,254.0576,807.0
2022-12-28 13:15:00,281.33,281.57,281.33,281.57,910.0,254.1028,254.3195,254.1028,254.3195,910.0
2022-12-28 13:20:00,281.34,281.34,281.07,281.07,501.0,254.1118,254.1118,253.8679,253.8679,501.0
2022-12-28 13:25:00,280.85,280.97,280.67,280.97,1071.0,253.6692,253.7776,253.5066,253.7776,1071.0
2022-12-28 13:30:00,280.84,280.84,280.52,280.52,400.0,253.6602,253.6602,253.3712,253.3712,400.0
2022-12-28 13:35:00,280.42,280.42,280.3,280.3,200.0,253.2808,253.2808,253.1724,253.1724,200.0
2022-12-28 13:40:00,280.19,280.66,280.18,280.3,1323.0,253.0731,253.4976,253.0641,253.1724,1323.0
2022-12-28 13:45:00,280.43,280.65,280.26,280.57,1607.0,253.2899,253.4886,253.1363,253.4163,1607.0
2022-12-28 13:50:00,280.46,280.56,280.26,280.4,558.0,253.317,253.4073,253.1363,253.2628,558.0
2022-12-28 13:55:00,280.31,280.31,280.31,280.31,100.0,253.1815,253.1815,253.1815,253.1815,100.0
2022-12-28 14:00:00,280.15,280.18,280.01,280.05,1746.0,253.037,253.0641,252.9105,252.9466,1746.0
2022-12-28 14:05:00,280.05,280.05,279.58,279.69,1862.0,252.9466,252.9466,252.5221,252.6215,1862.0
2022-12-28 14:10:00,279.91,279.92,279.58,279.68,2197.0,252.8202,252.8292,252.5221,252.6125,2197.0
2022-12-28 14:15:00,279.68,279.69,279.68,279.68,500.0,252.6125,252.6215,252.6125,252.6125,500.0
2022-12-28 14:20:00,279.56,279.71,279.56,279.67,1075.0,252.5041,252.6395,252.5041,252.6034,1075.0
2022-12-28 14:25:00,279.6,279.72,279.6,279.69,1113.0,252.5402,252.6486,252.5402,252.6215,1113.0
2022-12-28 14:30:00,279.57,279.99,279.5,279.99,3639.0,252.5131,252.8924,252.4499,252.8924,3639.0
2022-12-28 14:35:00,280.03,280.03,279.99,280.0,353.0,252.9286,252.9286,252.8924,252.9015,353.0
2022-12-28 14:40:00,280.16,280.62,280.05,280.61,2356.0,253.046,253.4615,252.9466,253.4524,2356.0
2022-12-28 14:45:00,280.78,280.78,280.55,280.55,700.0,253.606,253.606,253.3983,253.3983,700.0
2022-12-28 14:50:00,280.44,280.44,279.83,279.85,1512.0,253.2989,253.2989,252.7479,252.766,1512.0
2022-12-28 14:55:00,279.8,279.9,279.73,279.9,1126.0,252.7208,252.8112,252.6576,252.8112,1126.0
2022-12-28 15:00:00,279.86,279.87,279.19,279.19,2300.0,252.775,252.7841,252.1699,252.1699,2300.0
2022-12-28 15:05:00,279.3,279.39,278.85,279.0,2464.0,252.2692,252.3505,251.8628,251.9983,2464.0
2022-12-28 15:10:00,278.88,278.89,278.45,278.46,1300.0,251.8899,251.8989,251.5015,251.5105,1300.0
2022-12-28 15:15:00,278.23,278.65,278.22,278.54,2782.0,251.3028,251.6821,251.2938,251.5828,2782.0
2022-12-28 15:20:00,278.68,278.7,278.22,278.24,3200.0,251.7092,251.7273,251.2938,251.3118,3200.0
2022-12-28 15:25:00,278.36,278.6,278.33,278.48,2100.0,251.4202,251.637,251.3931,251.5286,2100.0
2022-12-28 15:30:00,278.48,278.83,278.34,278.35,3734.0,251.5286,251.8447,251.4021,251.4112,3734.0
2022-12-28 15:35:00,278.11,278.28,277.69,277.71,1601.0,251.1944,251.3479,250.815,250.8331,1601.0
2022-12-28 15:40:00,277.87,277.93,277.19,277.19,4277.0,250.9776,251.0318,250.3634,250.3634,4277.0
2022-12-28 15:45:00,277.1,277.79,277.1,277.79,7398.0,250.2821,250.9054,250.2821,250.9054,7398.0
2022-12-28 15:50:00,277.47,277.87,277.47,277.85,8030.0,250.6163,250.9776,250.6163,250.9596,8030.0
2022-12-28 15:55:00,277.75,278.06,277.54,277.95,31289.0,250.8692,251.1492,250.6796,251.0499,31289.0
2022-12-29 09:30:00,280.12,280.12,278.89,279.67,6546.0,253.0099,253.0099,251.8989,252.6034,6546.0
2022-12-29 09:35:00,278.98,280.18,278.98,280.14,2081.0,251.9802,253.0641,251.9802,253.0279,2081.0
2022-12-29 09:40:00,279.65,280.48,279.64,280.24,1413.0,252.5854,253.335,252.5763,253.1183,1413.0
2022-12-29 09:45:00,280.04,280.41,280.04,280.41,950.0,252.9376,253.2718,252.9376,253.2718,950.0
2022-12-29 09:50:00,280.73,281.28,280.67,281.28,1310.0,253.5608,254.0576,253.5066,254.0576,1310.0
2022-12-29 09:55:00,281.2,281.2,281.07,281.07,337.0,253.9853,253.9853,253.8679,253.8679,337.0
2022-12-29 10:00:00,281.52,282.0,281.34,281.39,2708.0,254.2744,254.7079,254.1118,254.157,2708.0
2022-12-29 10:05:00,281.26,281.52,281.26,281.43,1140.0,254.0395,254.2744,254.0395,254.1931,1140.0
2022-12-29 10:10:00,281.55,281.92,281.26,281.76,1047.0,254.3015,254.6357,254.0395,254.4911,1047.0
2022-12-29 10:15:00,281.79,282.67,281.76,282.67,5171.0,254.5182,255.3131,254.4911,255.3131,5171.0
2022-12-29 10:20:00,282.02,282.04,282.02,282.04,279.0,254.726,254.744,254.726,254.744,279.0
2022-12-29 10:25:00,282.16,282.34,281.94,282.31,1951.0,254.8524,255.015,254.6537,254.9879,1951.0
2022-12-29 10:30:00,282.97,283.21,282.97,283.21,300.0,255.584,255.8008,255.584,255.8008,300.0
2022-12-29 10:35:00,283.18,283.31,283.07,283.07,600.0,255.7737,255.8911,255.6744,255.6744,600.0
2022-12-29 10:40:00,283.18,283.61,283.08,283.08,850.0,255.7737,256.1621,255.6834,255.6834,850.0
2022-12-29 10:45:00,283.16,283.26,282.78,282.92,1423.0,255.7557,255.846,255.4124,255.5389,1423.0
2022-12-29 10:50:00,283.05,283.05,282.4,282.85,1692.0,255.6563,255.6563,255.0692,255.4757,1692.0
2022-12-29 10:55:00,282.64,283.43,282.64,283.11,1304.0,255.286,255.9995,255.286,255.7105,1304.0
2022-12-29 11:00:00,282.88,282.88,282.73,282.81,723.0,255.5028,255.5028,255.3673,255.4395,723.0
2022-12-29 11:05:00,282.48,282.52,282.16,282.16,801.0,255.1415,255.1776,254.8524,254.8524,801.0
2022-12-29 11:10:00,282.25,282.25,282.04,282.04,700.0,254.9337,254.9337,254.744,254.744,700.0
2022-12-29 11:15:00,282.04,282.28,281.9,281.9,500.0,254.744,254.9608,254.6176,254.6176,500.0
2022-12-29 11:20:00,281.89,282.07,280.8,281.34,1921.0,254.6086,254.7711,253.6241,254.1118,1921.0
2022-12-29 11:25:00,281.44,281.63,281.22,281.38,5622.0,254.2021,254.3737,254.0034,254.1479,5622.0
2022-12-29 11:30:00,281.38,281.87,281.38,281.84,900.0,254.1479,254.5905,254.1479,254.5634,900.0
2022-12-29 11:35:00,281.84,281.99,281.83,281.84,547.0,254.5634,254.6989,254.5544,254.5634,547.0
2022-12-29 11:40:00,281.96,282.14,281.95,282.14,1748.0,254.6718,254.8344,254.6628,254.8344,1748.0
2022-12-29 11:45:00,282.38,282.5,282.33,282.5,400.0,255.0511,255.1595,255.006,255.1595,400.0
2022-12-29 11:50:00,282.58,283.01,282.58,283.01,700.0,255.2318,255.6202,255.2318,255.6202,700.0
2022-12-29 11:55:00,282.95,282.95,282.51,282.69,1758.0,255.566,255.566,255.1686,255.3311,1758.0
2022-12-29 12:00:00,282.57,282.98,282.57,282.98,600.0,255.2228,255.5931,255.2228,255.5931,600.0
2022-12-29 12:05:00,283.17,283.38,283.17,283.27,1399.0,255.7647,255.9544,255.7647,255.855,1399.0
2022-12-29 12:10:00,283.23,283.72,283.23,283.72,1214.0,255.8189,256.2615,255.8189,256.2615,1214.0
2022-12-29 12:15:00,283.74,283.85,283.64,283.69,800.0,256.2795,256.3789,256.1892,256.2344,800.0
2022-12-29 12:20:00,283.71,283.93,283.71,283.93,565.0,256.2524,256.4511,256.2524,256.4511,565.0
2022-12-29 12:25:00,283.8,284.0,283.8,283.94,1493.0,256.3337,256.5144,256.3337,256.4602,1493.0
2022-12-29 12:30:00,284.04,284.15,284.04,284.15,200.0,256.5505,256.6498,256.5505,256.6498,200.0
2022-12-29 12:35:00,284.07,284.07,283.67,283.78,2296.0,256.5776,256.5776,256.2163,256.3157,2296.0
2022-12-29 12:40:00,283.89,284.06,283.73,283.73,1424.0,256.415,256.5686,256.2705,256.2705,1424.0
2022-12-29 12:45:00,283.44,283.46,283.11,283.11,500.0,256.0086,256.0266,255.7105,255.7105,500.0
2022-12-29 12:50:00,283.48,283.48,282.91,283.01,1551.0,256.0447,256.0447,255.5299,255.6202,1551.0
2022-12-29 12:55:00,282.88,283.18,282.84,282.98,2009.0,255.5028,255.7737,255.4666,255.5931,2009.0
2022-12-29 13:00:00,282.96,282.96,282.65,282.65,695.0,255.575,255.575,255.295,255.295,695.0
2022-12-29 13:05:00,282.6,282.82,282.34,282.38,1600.0,255.2499,255.4486,255.015,255.0511,1600.0
2022-12-29 13:10:00,282.38,282.62,282.33,282.42,2972.0,255.0511,255.2679,255.006,255.0873,2972.0
2022-12-29 13:15:00,282.16,282.54,282.16,282.3,1302.0,254.8524,255.1957,254.8524,254.9789,1302.0
2022-12-29 13:20:00,282.3,282.3,281.68,282.05,2767.0,254.9789,254.9789,254.4189,254.7531,2767.0
2022-12-29 13:25:00,281.89,282.16,281.7,281.92,3451.0,254.6086,254.8524,254.437,254.6357,3451.0
2022-12-29 13:30:00,281.63,282.13,281.48,282.11,2977.0,254.3737,254.8253,254.2382,254.8073,2977.0
2022-12-29 13:35:00,282.04,282.16,281.81,282.11,800.0,254.744,254.8524,254.5363,254.8073,800.0
2022-12-29 13:40:00,282.14,282.4,282.05,282.4,2396.0,254.8344,255.0692,254.7531,255.0692,2396.0
2022-12-29 13:45:00,282.54,282.86,282.44,282.72,2030.0,255.1957,255.4847,255.1053,255.3582,2030.0
2022-12-29 13:50:00,282.42,283.02,282.28,283.01,2811.0,255.0873,255.6292,254.9608,255.6202,2811.0
2022-12-29 13:55:00,282.86,283.05,282.85,282.91,696.0,255.4847,255.6563,255.4757,255.5299,696.0
2022-12-29 14:00:00,283.02,283.06,282.79,282.94,614.0,255.6292,255.6653,255.4215,255.5569,614.0
2022-12-29 14:05:00,282.94,283.09,282.64,282.64,936.0,255.5569,255.6924,255.286,255.286,936.0
2022-12-29 14:10:00,282.46,282.48,282.08,282.18,1462.0,255.1234,255.1415,254.7802,254.8705,1462.0
2022-12-29 14:15:00,282.12,282.24,281.8,282.24,2024.0,254.8163,254.9247,254.5273,254.9247,2024.0
2022-12-29 14:20:00,282.02,282.34,282.02,282.16,635.0,254.726,255.015,254.726,254.8524,635.0
2022-12-29 14:25:00,282.05,282.05,281.77,281.77,512.0,254.7531,254.7531,254.5002,254.5002,512.0
2022-12-29 14:30:00,281.8,282.08,281.74,282.08,1488.0,254.5273,254.7802,254.4731,254.7802,1488.0
2022-12-29 14:35:00,281.98,282.17,281.98,282.04,988.0,254.6899,254.8615,254.6899,254.744,988.0
2022-12-29 14:40:00,282.11,282.28,281.99,282.12,601.0,254.8073,254.9608,254.6989,254.8163,601.0
2022-12-29 14:45:00,282.08,282.21,282.06,282.06,1237.0,254.7802,254.8976,254.7621,254.7621,1237.0
2022-12-29 14:50:00,282.03,282.1,281.87,281.87,1851.0,254.735,254.7982,254.5905,254.5905,1851.0
2022-12-29 14:55:00,281.95,282.17,281.95,282.03,590.0,254.6628,254.8615,254.6628,254.735,590.0
2022-12-29 15:00:00,282.34,282.8,282.34,282.71,1050.0,255.015,255.4305,255.015,255.3492,1050.0
2022-12-29 15:05:00,282.83,283.09,282.83,283.0,1936.0,255.4576,255.6924,255.4576,255.6111,1936.0
2022-12-29 15:10:00,283.0,283.38,282.99,283.0,4440.0,255.6111,255.9544,255.6021,255.6111,4440.0
2022-12-29 15:15:00,282.9,282.92,282.69,282.69,1297.0,255.5208,255.5389,255.3311,255.3311,1297.0
2022-12-29 15:20:00,282.87,283.1,282.82,283.01,3372.0,255.4937,255.7015,255.4486,255.6202,3372.0
2022-12-29 15:25:00,283.11,283.13,282.7,282.75,2998.0,255.7105,255.7286,255.3402,255.3853,2998.0
2022-12-29 15:30:00,282.7,282.7,282.34,282.48,3236.0,255.3402,255.3402,255.015,255.1415,3236.0
2022-12-29 15:35:00,282.6,282.89,282.55,282.75,3853.0,255.2499,255.5118,255.2047,255.3853,3853.0
2022-12-29 15:40:00,282.72,283.24,282.72,283.24,1896.0,255.3582,255.8279,255.3582,255.8279,1896.0
2022-12-29 15:45:00,283.38,283.41,283.03,283.04,3475.0,255.9544,255.9815,255.6382,255.6473,3475.0
2022-12-29 15:50:00,283.12,283.5,283.12,283.18,6915.0,255.7195,256.0628,255.7195,255.7737,6915.0
2022-12-29 15:55:00,283.13,283.15,282.4,282.76,18188.0,255.7286,255.7466,255.0692,255.3944,18188.0
2022-12-30 09:30:00,281.47,281.94,281.47,281.74,4098.0,254.2292,254.6537,254.2292,254.4731,4098.0
2022-12-30 09:35:00,281.59,281.59,281.3,281.3,200.0,254.3376,254.3376,254.0757,254.0757,200.0
2022-12-30 09:40:00,281.99,281.99,281.88,281.88,301.0,254.6989,254.6989,254.5995,254.5995,301.0
2022-12-30 09:45:00,281.5,281.5,280.54,280.54,1075.0,254.2563,254.2563,253.3892,253.3892,1075.0
2022-12-30 09:50:00,280.93,280.93,280.18,280.3,769.0,253.7415,253.7415,253.0641,253.1724,769.0
2022-12-30 09:55:00,279.97,280.4,279.97,280.24,400.0,252.8744,253.2628,252.8744,253.1183,400.0
2022-12-30 10:00:00,280.29,280.69,280.29,280.69,2063.0,253.1634,253.5247,253.1634,253.5247,2063.0
2022-12-30 10:05:00,280.41,280.43,280.1,280.42,1193.0,253.2718,253.2899,252.9918,253.2808,1193.0
2022-12-30 10:10:00,280.57,281.29,280.57,281.01,2055.0,253.4163,254.0666,253.4163,253.8137,2055.0
2022-12-30 10:15:00,281.01,281.31,280.98,281.22,1300.0,253.8137,254.0847,253.7866,254.0034,1300.0
2022-12-30 10:20:00,281.23,281.58,281.21,281.58,588.0,254.0124,254.3286,253.9944,254.3286,588.0
2022-12-30 10:25:00,281.45,281.45,281.45,281.45,100.0,254.2112,254.2112,254.2112,254.2112,100.0
2022-12-30 10:30:00,280.99,280.99,280.6,280.95,908.0,253.7957,253.7957,253.4434,253.7595,908.0
2022-12-30 10:35:00,280.81,280.81,280.51,280.51,324.0,253.6331,253.6331,253.3621,253.3621,324.0
2022-12-30 10:40:00,280.17,280.28,280.04,280.12,1139.0,253.055,253.1544,252.9376,253.0099,1139.0
2022-12-30 10:45:00,280.05,280.6,280.0,280.59,1402.0,252.9466,253.4434,252.9015,253.4344,1402.0
2022-12-30 10:50:00,280.4,280.4,280.4,280.4,200.0,253.2628,253.2628,253.2628,253.2628,200.0
2022-12-30 10:55:00,280.38,280.38,279.91,279.91,851.0,253.2447,253.2447,252.8202,252.8202,851.0
2022-12-30 11:00:00,279.9,280.2,279.8,280.15,1200.0,252.8112,253.0821,252.7208,253.037,1200.0
2022-12-30 11:05:00,280.14,280.42,280.14,280.35,545.0,253.0279,253.2808,253.0279,253.2176,545.0
2022-12-30 11:10:00,280.14,280.45,280.08,280.41,704.0,253.0279,253.3079,252.9737,253.2718,704.0
2022-12-30 11:15:00,280.41,280.7,280.41,280.59,1200.0,253.2718,253.5337,253.2718,253.4344,1200.0
2022-12-30 11:20:00,280.68,281.18,280.65,280.89,1784.0,253.5157,253.9673,253.4886,253.7053,1784.0
2022-12-30 11:25:00,280.67,280.84,280.58,280.67,1545.0,253.5066,253.6602,253.4253,253.5066,1545.0
2022-12-30 11:30:00,280.47,280.91,280.43,280.91,1513.0,253.326,253.7234,253.2899,253.7234,1513.0
2022-12-30 11:35:00,280.91,280.91,280.91,280.91,0.0,253.7234,253.7234,253.7234,253.7234,0.0
2022-12-30 11:40:00,280.82,281.02,280.77,280.88,835.0,253.6421,253.8228,253.597,253.6963,835.0
2022-12-30 11:45:00,280.8,280.8,280.59,280.66,600.0,253.6241,253.6241,253.4344,253.4976,600.0
2022-12-30 11:50:00,280.56,280.56,280.51,280.52,327.0,253.4073,253.4073,253.3621,253.3712,327.0
2022-12-30 11:55:00,280.35,280.35,280.25,280.25,445.0,253.2176,253.2176,253.1273,253.1273,445.0
2022-12-30 12:00:00,280.27,280.3,280.1,280.24,1501.0,253.1454,253.1724,252.9918,253.1183,1501.0
2022-12-30 12:05:00,280.05,280.13,279.83,279.83,834.0,252.9466,253.0189,252.7479,252.7479,834.0
2022-12-30 12:10:00,279.78,279.88,279.06,279.06,1052.0,252.7028,252.7931,252.0525,252.0525,1052.0
2022-12-30 12:15:00,279.45,279.69,279.26,279.26,1771.0,252.4047,252.6215,252.2331,252.2331,1771.0
2022-12-30 12:20:00,279.38,279.66,279.3,279.66,700.0,252.3415,252.5944,252.2692,252.5944,700.0
2022-12-30 12:25:00,279.69,279.72,279.54,279.54,478.0,252.6215,252.6486,252.486,252.486,478.0
2022-12-30 12:30:00,279.61,280.22,279.61,280.22,1324.0,252.5492,253.1002,252.5492,253.1002,1324.0
2022-12-30 12:35:00,280.07,280.28,279.9,280.07,1370.0,252.9647,253.1544,252.8112,252.9647,1370.0
2022-12-30 12:40:00,280.08,280.08,279.87,279.87,3512.0,252.9737,252.9737,252.7841,252.7841,3512.0
2022-12-30 12:45:00,279.92,280.12,279.92,280.1,1538.0,252.8292,253.0099,252.8292,252.9918,1538.0
2022-12-30 12:50:00,280.37,280.52,280.09,280.09,1451.0,253.2357,253.3712,252.9828,252.9828,1451.0
2022-12-30 12:55:00,280.21,280.35,280.15,280.35,1614.0,253.0912,253.2176,253.037,253.2176,1614.0
2022-12-30 13:00:00,280.68,280.77,280.5,280.77,1250.0,253.5157,253.597,253.3531,253.597,1250.0
2022-12-30 13:05:00,280.65,280.65,280.48,280.48,400.0,253.4886,253.4886,253.335,253.335,400.0
2022-12-30 13:10:00,280.6,280.6,280.06,280.06,887.0,253.4434,253.4434,252.9557,252.9557,887.0
2022-12-30 13:15:00,280.05,280.05,279.8,279.86,500.0,252.9466,252.9466,252.7208,252.775,500.0
2022-12-30 13:20:00,279.73,279.73,278.87,278.94,2295.0,252.6576,252.6576,251.8808,251.9441,2295.0
2022-12-30 13:25:00,278.25,278.85,278.22,278.75,1954.0,251.3208,251.8628,251.2938,251.7725,1954.0
2022-12-30 13:30:00,278.87,279.64,278.86,279.64,1710.0,251.8808,252.5763,251.8718,252.5763,1710.0
2022-12-30 13:35:00,279.38,279.38,279.32,279.32,560.0,252.3415,252.3415,252.2873,252.2873,560.0
2022-12-30 13:40:00,279.07,279.29,278.99,278.99,3389.0,252.0615,252.2602,251.9892,251.9892,3389.0
2022-12-30 13:45:00,279.23,279.24,278.94,278.95,459.0,252.206,252.215,251.9441,251.9531,459.0
2022-12-30 13:50:00,278.84,278.84,278.65,278.79,802.0,251.8537,251.8537,251.6821,251.8086,802.0
2022-12-30 13:55:00,278.77,278.77,278.44,278.44,400.0,251.7905,251.7905,251.4925,251.4925,400.0
2022-12-30 14:00:00,278.53,278.7,278.14,278.14,4826.0,251.5737,251.7273,251.2215,251.2215,4826.0
2022-12-30 14:05:00,278.07,278.2,277.98,278.05,600.0,251.1583,251.2757,251.077,251.1402,600.0
2022-12-30 14:10:00,277.9,278.07,277.75,277.89,1304.0,251.0047,251.1583,250.8692,250.9957,1304.0
2022-12-30 14:15:00,277.69,277.69,277.43,277.43,890.0,250.815,250.815,250.5802,250.5802,890.0
2022-12-30 14:20:00,277.32,277.62,277.07,277.62,1910.0,250.4809,250.7518,250.255,250.7518,1910.0
2022-12-30 14:25:00,277.54,277.81,277.46,277.8,1576.0,250.6796,250.9234,250.6073,250.9144,1576.0
2022-12-30 14:30:00,277.82,277.93,277.66,277.73,1419.0,250.9325,251.0318,250.7879,250.8512,1419.0
2022-12-30 14:35:00,277.47,277.47,277.39,277.42,305.0,250.6163,250.6163,250.5441,250.5712,305.0
2022-12-30 14:40:00,277.37,277.58,277.2,277.58,1824.0,250.526,250.7157,250.3725,250.7157,1824.0
2022-12-30 14:45:00,277.54,277.67,277.27,277.28,2500.0,250.6796,250.797,250.4357,250.4447,2500.0
2022-12-30 14:50:00,277.38,277.55,277.33,277.33,1203.0,250.535,250.6886,250.4899,250.4899,1203.0
2022-12-30 14:55:00,277.26,277.26,276.96,276.97,600.0,250.4267,250.4267,250.1557,250.1647,600.0
2022-12-30 15:00:00,277.18,277.33,277.1,277.33,1041.0,250.3544,250.4899,250.2821,250.4899,1041.0
2022-12-30 15:05:00,277.39,277.4,277.16,277.36,1200.0,250.5441,250.5531,250.3363,250.517,1200.0
2022-12-30 15:10:00,277.46,278.41,277.45,278.41,922.0,250.6073,251.4654,250.5983,251.4654,922.0
2022-12-30 15:15:00,278.41,278.77,278.35,278.42,1804.0,251.4654,251.7905,251.4112,251.4744,1804.0
2022-12-30 15:20:00,278.46,278.52,278.23,278.31,740.0,251.5105,251.5647,251.3028,251.375,740.0
2022-12-30 15:25:00,278.22,278.44,278.09,278.18,880.0,251.2938,251.4925,251.1763,251.2576,880.0
2022-12-30 15:30:00,278.28,279.12,278.12,279.12,1709.0,251.3479,252.1066,251.2034,252.1066,1709.0
2022-12-30 15:35:00,279.09,279.09,278.69,278.78,1824.0,252.0796,252.0796,251.7183,251.7996,1824.0
2022-12-30 15:40:00,278.74,279.1,278.74,278.93,3292.0,251.7634,252.0886,251.7634,251.935,3292.0
2022-12-30 15:45:00,279.04,279.66,279.04,279.66,1833.0,252.0344,252.5944,252.0344,252.5944,1833.0
2022-12-30 15:50:00,279.78,280.32,279.66,279.87,4732.0,252.7028,253.1905,252.5944,252.7841,4732.0
2022-12-30 15:55:00,279.74,280.28,279.42,280.19,23407.0,252.6666,253.1544,252.3776,253.0731,23407.0
2023-01-03 09:30:00,281.08,281.82,280.31,280.31,9427.0,253.877,254.5453,253.1815,253.1815,9427.0
2023-01-03 09:35:00,280.83,281.21,279.51,281.21,2600.0,253.6512,253.9944,252.4589,253.9944,2600.0
2023-01-03 09:40:00,281.48,281.96,281.29,281.42,2200.0,254.2382,254.6718,254.0666,254.1841,2200.0
2023-01-03 09:45:00,281.12,281.43,279.26,279.88,2843.0,253.9131,254.1931,252.2331,252.7931,2843.0
2023-01-03 09:50:00,279.9,280.34,279.35,279.35,11051.0,252.8112,253.2086,252.3144,252.3144,11051.0
2023-01-03 09:55:00,279.35,279.35,278.47,278.5,3219.0,252.3144,252.3144,251.5196,251.5467,3219.0
2023-01-03 10:00:00,278.94,278.94,278.44,278.5,2616.0,251.9441,251.9441,251.4925,251.5467,2616.0
2023-01-03 10:05:00,278.17,278.17,277.33,277.52,700.0,251.2486,251.2486,250.4899,250.6615,700.0
2023-01-03 10:10:00,277.16,277.16,275.78,276.22,3666.0,250.3363,250.3363,249.0899,249.4873,3666.0
2023-01-03 10:15:00,276.03,276.33,275.8,275.8,1059.0,249.3157,249.5867,249.108,249.108,1059.0
2023-01-03 10:20:00,275.89,276.35,275.89,276.32,2156.0,249.1892,249.6047,249.1892,249.5776,2156.0
2023-01-03 10:25:00,276.54,276.61,275.55,275.56,1721.0,249.7763,249.8396,248.8822,248.8912,1721.0
2023-01-03 10:30:00,275.3,275.54,274.74,274.74,1191.0,248.6563,248.8731,248.1505,248.1505,1191.0
2023-01-03 10:35:00,275.06,275.12,274.7,275.09,2921.0,248.4396,248.4938,248.1144,248.4667,2921.0
2023-01-03 10:40:00,275.02,275.59,275.0,275.36,2702.0,248.4034,248.9183,248.3854,248.7105,2702.0
2023-01-03 10:45:00,275.5,275.6,275.21,275.37,926.0,248.837,248.9273,248.5751,248.7196,926.0
2023-01-03 10:50:00,275.5,275.5,274.97,274.97,2600.0,248.837,248.837,248.3583,248.3583,2600.0
2023-01-03 10:55:00,275.1,275.11,274.44,274.66,5907.0,248.4757,248.4847,247.8796,248.0783,5907.0
2023-01-03 11:00:00,274.81,274.99,274.36,274.41,3722.0,248.2138,248.3764,247.8073,247.8525,3722.0
2023-01-03 11:05:00,274.64,275.0,274.26,274.26,4023.0,248.0602,248.3854,247.717,247.717,4023.0
2023-01-03 11:10:00,274.21,274.21,272.25,272.53,4185.0,247.6718,247.6718,245.9015,246.1544,4185.0
2023-01-03 11:15:00,272.55,272.66,272.25,272.45,2775.0,246.1725,246.2719,245.9015,246.0822,2775.0
2023-01-03 11:20:00,272.45,272.45,271.88,271.88,3256.0,246.0822,246.0822,245.5673,245.5673,3256.0
2023-01-03 11:25:00,271.83,271.93,270.87,271.9,7404.0,245.5222,245.6125,244.6551,245.5854,7404.0
2023-01-03 11:30:00,271.76,272.12,271.38,271.88,16462.0,245.459,245.7841,245.1157,245.5673,16462.0
2023-01-03 11:35:00,271.72,271.72,271.18,271.54,10684.0,245.4228,245.4228,244.9351,245.2602,10684.0
2023-01-03 11:40:00,271.32,271.51,270.78,270.86,20602.0,245.0615,245.2331,244.5738,244.6461,20602.0
2023-01-03 11:45:00,270.73,271.47,270.67,271.47,3475.0,244.5286,245.197,244.4744,245.197,3475.0
2023-01-03 11:50:00,271.48,272.3,271.47,272.11,3602.0,245.2061,245.9467,245.197,245.7751,3602.0
2023-01-03 11:55:00,272.11,272.28,271.86,272.09,3000.0,245.7751,245.9286,245.5493,245.757,3000.0
2023-01-03 12:00:00,272.07,272.07,271.34,271.44,2900.0,245.739,245.739,245.0796,245.1699,2900.0
2023-01-03 12:05:00,271.37,272.03,271.3,271.75,3817.0,245.1067,245.7028,245.0435,245.4499,3817.0
2023-01-03 12:10:00,271.75,271.96,271.66,271.96,966.0,245.4499,245.6396,245.3686,245.6396,966.0
2023-01-03 12:15:00,271.96,272.13,271.64,271.96,7403.0,245.6396,245.7931,245.3506,245.6396,7403.0
2023-01-03 12:20:00,272.14,272.25,271.69,271.72,2646.0,245.8022,245.9015,245.3957,245.4228,2646.0
2023-01-03 12:25:00,271.74,271.89,271.73,271.84,1206.0,245.4409,245.5764,245.4319,245.5312,1206.0
2023-01-03 12:30:00,271.84,272.51,271.56,272.48,3801.0,245.5312,246.1364,245.2783,246.1093,3801.0
2023-01-03 12:35:00,272.58,273.23,272.48,273.04,6300.0,246.1996,246.7867,246.1093,246.6151,6300.0
2023-01-03 12:40:00,272.75,272.92,271.84,271.93,8550.0,246.3531,246.5067,245.5312,245.6125,8550.0
2023-01-03 12:45:00,272.06,272.09,271.33,271.48,9868.0,245.7299,245.757,245.0706,245.2061,9868.0
2023-01-03 12:50:00,271.67,271.9,271.54,271.6,2035.0,245.3777,245.5854,245.2602,245.3144,2035.0
2023-01-03 12:55:00,271.77,272.04,271.5,271.73,7047.0,245.468,245.7119,245.2241,245.4319,7047.0
2023-01-03 13:00:00,271.62,271.72,270.92,271.21,2911.0,245.3325,245.4228,244.7002,244.9622,2911.0
2023-01-03 13:05:00,271.12,271.17,270.78,270.99,4345.0,244.8809,244.9261,244.5738,244.7635,4345.0
2023-01-03 13:10:00,271.17,271.35,270.92,271.35,3158.0,244.9261,245.0886,244.7002,245.0886,3158.0
2023-01-03 13:15:00,271.46,271.82,271.38,271.81,2750.0,245.188,245.5131,245.1157,245.5041,2750.0
2023-01-03 13:20:00,271.86,272.48,271.75,272.34,5809.0,245.5493,246.1093,245.4499,245.9828,5809.0
2023-01-03 13:25:00,272.72,273.04,272.65,272.89,2406.0,246.326,246.6151,246.2628,246.4796,2406.0
2023-01-03 13:30:00,272.89,272.89,272.51,272.54,5453.0,246.4796,246.4796,246.1364,246.1635,5453.0
2023-01-03 13:35:00,272.54,272.71,272.1,272.1,2103.0,246.1635,246.317,245.766,245.766,2103.0
2023-01-03 13:40:00,272.18,272.28,272.08,272.08,1750.0,245.8383,245.9286,245.748,245.748,1750.0
2023-01-03 13:45:00,272.1,272.51,272.1,272.36,1800.0,245.766,246.1364,245.766,246.0009,1800.0
2023-01-03 13:50:00,272.62,273.17,272.34,273.17,2042.0,246.2357,246.7325,245.9828,246.7325,2042.0
2023-01-03 13:55:00,272.94,273.15,272.93,273.11,3367.0,246.5248,246.7144,246.5157,246.6783,3367.0
2023-01-03 14:00:00,273.14,273.36,272.93,272.97,4945.0,246.7054,246.9041,246.5157,246.5518,4945.0
2023-01-03 14:05:00,273.12,273.33,273.04,273.29,2867.0,246.6873,246.877,246.6151,246.8409,2867.0
2023-01-03 14:10:00,273.29,273.29,272.74,272.96,18800.0,246.8409,246.8409,246.3441,246.5428,18800.0
2023-01-03 14:15:00,273.02,273.29,272.91,272.99,5032.0,246.597,246.8409,246.4977,246.5699,5032.0
2023-01-03 14:20:00,273.03,273.03,272.31,272.34,3199.0,246.606,246.606,245.9557,245.9828,3199.0
2023-01-03 14:25:00,272.44,272.59,272.23,272.59,3692.0,246.0731,246.2086,245.8835,246.2086,3692.0
2023-01-03 14:30:00,272.51,272.54,272.27,272.4,7086.0,246.1364,246.1635,245.9196,246.037,7086.0
2023-01-03 14:35:00,272.42,272.46,272.15,272.19,9156.0,246.0551,246.0912,245.8112,245.8473,9156.0
2023-01-03 14:40:00,272.01,272.69,271.96,272.62,7366.0,245.6848,246.2989,245.6396,246.2357,7366.0
2023-01-03 14:45:00,272.62,273.62,272.62,273.31,10413.0,246.2357,247.1389,246.2357,246.8589,10413.0
2023-01-03 14:50:00,273.26,273.58,273.2,273.31,17658.0,246.8138,247.1028,246.7596,246.8589,17658.0
2023-01-03 14:55:00,273.29,273.49,272.76,272.98,6225.0,246.8409,247.0215,246.3622,246.5609,6225.0
2023-01-03 15:00:00,272.98,273.58,272.98,273.47,4701.0,246.5609,247.1028,246.5609,247.0035,4701.0
2023-01-03 15:05:00,273.4,273.45,272.88,272.88,1626.0,246.9402,246.9854,246.4706,246.4706,1626.0
2023-01-03 15:10:00,272.89,273.49,272.79,273.47,3425.0,246.4796,247.0215,246.3893,247.0035,3425.0
2023-01-03 15:15:00,273.61,274.0,273.61,274.0,3991.0,247.1299,247.4822,247.1299,247.4822,3991.0
2023-01-03 15:20:00,273.89,273.89,273.37,273.43,5600.0,247.3828,247.3828,246.9131,246.9673,5600.0
2023-01-03 15:25:00,273.44,273.72,273.42,273.57,5669.0,246.9764,247.2293,246.9583,247.0938,5669.0
2023-01-03 15:30:00,273.67,274.02,273.44,274.02,8660.0,247.1841,247.5002,246.9764,247.5002,8660.0
2023-01-03 15:35:00,274.0,274.17,273.86,274.0,8317.0,247.4822,247.6357,247.3557,247.4822,8317.0
2023-01-03 15:40:00,274.0,274.07,273.36,273.36,11109.0,247.4822,247.5454,246.9041,246.9041,11109.0
2023-01-03 15:45:00,273.37,273.75,273.35,273.65,8572.0,246.9131,247.2564,246.8951,247.166,8572.0
2023-01-03 15:50:00,273.53,274.26,273.53,274.04,11265.0,247.0577,247.717,247.0577,247.5183,11265.0
2023-01-03 15:55:00,273.98,274.44,273.75,274.01,39600.0,247.4641,247.8796,247.2564,247.4912,39600.0
2023-01-04 09:30:00,276.36,277.29,276.03,276.54,5794.0,249.6138,250.4538,249.3157,249.7763,5794.0
2023-01-04 09:35:00,276.45,277.63,276.45,276.77,2451.0,249.6951,250.7609,249.6951,249.9841,2451.0
2023-01-04 09:40:00,276.79,278.05,276.78,277.24,1750.0,250.0021,251.1402,249.9931,250.4086,1750.0
2023-01-04 09:45:00,277.27,277.81,277.27,277.32,1100.0,250.4357,250.9234,250.4357,250.4809,1100.0
2023-01-04 09:50:00,277.31,278.06,277.14,278.06,3910.0,250.4718,251.1492,250.3183,251.1492,3910.0
2023-01-04 09:55:00,277.92,278.78,277.78,278.55,8447.0,251.0228,251.7996,250.8963,251.5918,8447.0
2023-01-04 10:00:00,278.21,279.07,276.46,277.69,6330.0,251.2847,252.0615,249.7041,250.815,6330.0
2023-01-04 10:05:00,277.28,278.27,277.28,278.21,1900.0,250.4447,251.3389,250.4447,251.2847,1900.0
2023-01-04 10:10:00,278.16,278.62,278.05,278.62,2329.0,251.2396,251.655,251.1402,251.655,2329.0
2023-01-04 10:15:00,278.4,278.87,278.4,278.82,1408.0,251.4563,251.8808,251.4563,251.8357,1408.0
2023-01-04 10:20:00,278.91,279.38,278.64,279.19,3300.0,251.917,252.3415,251.6731,252.1699,3300.0
2023-01-04 10:25:00,279.22,279.22,278.39,278.75,6039.0,252.197,252.197,251.4473,251.7725,6039.0
2023-01-04 10:30:00,278.51,278.52,278.08,278.49,2257.0,251.5557,251.5647,251.1673,251.5376,2257.0
2023-01-04 10:35:00,279.07,279.07,278.78,278.85,1136.0,252.0615,252.0615,251.7996,251.8628,1136.0
2023-01-04 10:40:00,278.88,279.15,278.86,278.94,4817.0,251.8899,252.1337,251.8718,251.9441,4817.0
2023-01-04 10:45:00,279.05,279.25,278.85,279.24,3986.0,252.0434,252.2241,251.8628,252.215,3986.0
2023-01-04 10:50:00,278.86,278.86,278.09,278.74,3537.0,251.8718,251.8718,251.1763,251.7634,3537.0
2023-01-04 10:55:00,278.66,278.92,278.59,278.92,908.0,251.6912,251.926,251.6279,251.926,908.0
2023-01-04 11:00:00,279.01,279.18,278.83,278.9,1500.0,252.0073,252.1608,251.8447,251.9079,1500.0
2023-01-04 11:05:00,278.94,278.94,278.46,278.59,600.0,251.9441,251.9441,251.5105,251.6279,600.0
2023-01-04 11:10:00,278.65,278.99,278.58,278.98,3347.0,251.6821,251.9892,251.6189,251.9802,3347.0
2023-01-04 11:15:00,278.81,278.87,278.07,278.08,2015.0,251.8267,251.8808,251.1583,251.1673,2015.0
2023-01-04 11:20:00,278.0,278.0,277.05,277.06,5924.0,251.095,251.095,250.237,250.246,5924.0
2023-01-04 11:25:00,277.41,277.71,277.41,277.71,960.0,250.5621,250.8331,250.5621,250.8331,960.0
2023-01-04 11:30:00,277.64,278.34,277.54,277.54,3249.0,250.7699,251.4021,250.6796,250.6796,3249.0
2023-01-04 11:35:00,277.86,278.22,277.86,278.22,1320.0,250.9686,251.2938,250.9686,251.2938,1320.0
2023-01-04 11:40:00,278.49,278.69,278.43,278.69,1500.0,251.5376,251.7183,251.4834,251.7183,1500.0
2023-01-04 11:45:00,278.71,278.71,278.44,278.57,1020.0,251.7363,251.7363,251.4925,251.6099,1020.0
2023-01-04 11:50:00,278.81,279.63,278.81,279.63,3770.0,251.8267,252.5673,251.8267,252.5673,3770.0
2023-01-04 11:55:00,279.49,279.65,279.15,279.48,1400.0,252.4408,252.5854,252.1337,252.4318,1400.0
2023-01-04 12:00:00,279.48,279.7,279.47,279.51,1900.0,252.4318,252.6305,252.4228,252.4589,1900.0
2023-01-04 12:05:00,279.63,279.63,279.28,279.55,991.0,252.5673,252.5673,252.2512,252.495,991.0
2023-01-04 12:10:00,279.43,279.66,279.28,279.66,1820.0,252.3866,252.5944,252.2512,252.5944,1820.0
2023-01-04 12:15:00,279.54,279.95,279.49,279.63,3070.0,252.486,252.8563,252.4408,252.5673,3070.0
2023-01-04 12:20:00,279.67,279.89,279.59,279.82,1243.0,252.6034,252.8021,252.5312,252.7389,1243.0
2023-01-04 12:25:00,279.91,279.91,279.3,279.38,1316.0,252.8202,252.8202,252.2692,252.3415,1316.0
2023-01-04 12:30:00,279.49,279.99,279.48,279.99,1804.0,252.4408,252.8924,252.4318,252.8924,1804.0
2023-01-04 12:35:00,279.86,280.5,279.85,280.33,2962.0,252.775,253.3531,252.766,253.1995,2962.0
2023-01-04 12:40:00,280.12,280.67,280.12,280.61,3850.0,253.0099,253.5066,253.0099,253.4524,3850.0
2023-01-04 12:45:00,280.73,281.04,280.54,280.69,2512.0,253.5608,253.8408,253.3892,253.5247,2512.0
2023-01-04 12:50:00,280.68,280.95,280.68,280.84,3119.0,253.5157,253.7595,253.5157,253.6602,3119.0
2023-01-04 12:55:00,280.84,280.84,280.17,280.18,2001.0,253.6602,253.6602,253.055,253.0641,2001.0
2023-01-04 13:00:00,280.1,280.14,279.49,279.6,3526.0,252.9918,253.0279,252.4408,252.5402,3526.0
2023-01-04 13:05:00,279.73,279.73,279.21,279.44,3300.0,252.6576,252.6576,252.1879,252.3957,3300.0
2023-01-04 13:10:00,279.49,280.06,279.48,280.04,2174.0,252.4408,252.9557,252.4318,252.9376,2174.0
2023-01-04 13:15:00,280.28,280.32,280.09,280.09,1009.0,253.1544,253.1905,252.9828,252.9828,1009.0
2023-01-04 13:20:00,280.24,280.27,279.79,279.84,1742.0,253.1183,253.1454,252.7118,252.757,1742.0
2023-01-04 13:25:00,279.71,279.75,279.48,279.48,3113.0,252.6395,252.6757,252.4318,252.4318,3113.0
2023-01-04 13:30:00,279.44,279.76,279.41,279.76,1324.0,252.3957,252.6847,252.3686,252.6847,1324.0
2023-01-04 13:35:00,279.78,279.92,279.69,279.76,2044.0,252.7028,252.8292,252.6215,252.6847,2044.0
2023-01-04 13:40:00,279.78,279.9,279.75,279.89,932.0,252.7028,252.8112,252.6757,252.8021,932.0
2023-01-04 13:45:00,279.77,279.82,279.24,279.31,1000.0,252.6937,252.7389,252.215,252.2783,1000.0
2023-01-04 13:50:00,279.34,279.58,279.34,279.47,900.0,252.3054,252.5221,252.3054,252.4228,900.0
2023-01-04 13:55:00,279.47,279.59,279.27,279.45,2038.0,252.4228,252.5312,252.2421,252.4047,2038.0
2023-01-04 14:00:00,279.09,279.9,278.04,278.68,11098.0,252.0796,252.8112,251.1312,251.7092,11098.0
2023-01-04 14:05:00,278.76,279.33,278.37,278.43,2133.0,251.7815,252.2963,251.4292,251.4834,2133.0
2023-01-04 14:10:00,278.23,278.88,278.23,278.7,3523.0,251.3028,251.8899,251.3028,251.7273,3523.0
2023-01-04 14:15:00,278.83,279.44,278.72,279.17,2362.0,251.8447,252.3957,251.7454,252.1518,2362.0
2023-01-04 14:20:00,278.89,278.89,277.69,278.12,11034.0,251.8989,251.8989,250.815,251.2034,11034.0
2023-01-04 14:25:00,278.06,278.07,276.84,276.84,7517.0,251.1492,251.1583,250.0473,250.0473,7517.0
2023-01-04 14:30:00,276.86,277.21,276.78,277.19,2086.0,250.0654,250.3815,249.9931,250.3634,2086.0
2023-01-04 14:35:00,277.15,277.3,276.99,277.05,1988.0,250.3273,250.4628,250.1828,250.237,1988.0
2023-01-04 14:40:00,276.9,277.06,276.32,276.32,9901.0,250.1015,250.246,249.5776,249.5776,9901.0
2023-01-04 14:45:00,276.25,276.51,276.11,276.24,6597.0,249.5144,249.7492,249.388,249.5054,6597.0
2023-01-04 14:50:00,275.91,276.16,275.87,275.97,2535.0,249.2073,249.4331,249.1712,249.2615,2535.0
2023-01-04 14:55:00,276.07,277.07,276.07,277.07,4058.0,249.3518,250.255,249.3518,250.255,4058.0
2023-01-04 15:00:00,277.81,278.11,277.73,278.0,2201.0,250.9234,251.1944,250.8512,251.095,2201.0
2023-01-04 15:05:00,278.06,278.45,277.06,277.51,5569.0,251.1492,251.5015,250.246,250.6525,5569.0
2023-01-04 15:10:00,277.54,277.64,277.17,277.44,2621.0,250.6796,250.7699,250.3454,250.5892,2621.0
2023-01-04 15:15:00,277.64,277.71,277.41,277.57,2329.0,250.7699,250.8331,250.5621,250.7067,2329.0
2023-01-04 15:20:00,277.43,277.65,277.12,277.49,6721.0,250.5802,250.7789,250.3002,250.6344,6721.0
2023-01-04 15:25:00,277.5,277.76,277.29,277.29,3695.0,250.6434,250.8783,250.4538,250.4538,3695.0
2023-01-04 15:30:00,277.25,277.39,276.84,276.84,4671.0,250.4176,250.5441,250.0473,250.0473,4671.0
2023-01-04 15:35:00,276.91,277.01,276.48,277.0,13428.0,250.1105,250.2009,249.7221,250.1918,13428.0
2023-01-04 15:40:00,276.71,277.0,276.39,276.65,10126.0,249.9299,250.1918,249.6409,249.8757,10126.0
2023-01-04 15:45:00,276.64,277.0,276.27,277.0,7831.0,249.8667,250.1918,249.5325,250.1918,7831.0
2023-01-04 15:50:00,277.05,277.52,277.05,277.49,16731.0,250.237,250.6615,250.237,250.6344,16731.0
2023-01-04 15:55:00,277.59,278.2,277.53,278.05,30401.0,250.7247,251.2757,250.6705,251.1402,30401.0
2023-01-05 09:30:00,275.56,276.53,273.94,275.46,22438.0,248.8912,249.7673,247.428,248.8009,22438.0
2023-01-05 09:35:00,275.38,276.03,275.38,275.8,5198.0,248.7286,249.3157,248.7286,249.108,5198.0
2023-01-05 09:40:00,275.47,276.82,275.06,276.19,13776.0,248.8099,250.0292,248.4396,249.4602,13776.0
2023-01-05 09:45:00,275.6,275.93,274.63,275.24,14120.0,248.9273,249.2254,248.0512,248.6022,14120.0
2023-01-05 09:50:00,275.4,275.7,274.23,274.43,1006.0,248.7467,249.0176,247.6899,247.8705,1006.0
2023-01-05 09:55:00,274.68,274.68,273.33,273.7,2100.0,248.0964,248.0964,246.877,247.2112,2100.0
2023-01-05 10:00:00,274.33,274.33,273.36,273.64,2813.0,247.7802,247.7802,246.9041,247.157,2813.0
2023-01-05 10:05:00,273.93,274.85,273.79,274.42,3000.0,247.4189,248.2499,247.2925,247.8615,3000.0
2023-01-05 10:10:00,274.19,274.38,273.67,273.75,2285.0,247.6538,247.8254,247.1841,247.2564,2285.0
2023-01-05 10:15:00,273.34,273.38,272.5,272.5,1200.0,246.886,246.9222,246.1273,246.1273,1200.0
2023-01-05 10:20:00,272.46,272.76,271.64,272.02,3055.0,246.0912,246.3622,245.3506,245.6938,3055.0
2023-01-05 10:25:00,271.72,271.96,271.52,271.67,1400.0,245.4228,245.6396,245.2422,245.3777,1400.0
2023-01-05 10:30:00,271.78,272.01,271.43,271.62,2910.0,245.477,245.6848,245.1609,245.3325,2910.0
2023-01-05 10:35:00,271.81,271.86,271.14,271.35,3012.0,245.5041,245.5493,244.899,245.0886,3012.0
2023-01-05 10:40:00,271.59,272.54,271.2,272.26,7182.0,245.3054,246.1635,244.9531,245.9106,7182.0
2023-01-05 10:45:00,272.25,272.39,271.6,271.61,6937.0,245.9015,246.028,245.3144,245.3235,6937.0
2023-01-05 10:50:00,271.41,271.45,270.71,270.71,4127.0,245.1428,245.179,244.5106,244.5106,4127.0
2023-01-05 10:55:00,270.89,271.33,270.84,270.98,3438.0,244.6732,245.0706,244.628,244.7544,3438.0
2023-01-05 11:00:00,271.11,271.81,271.11,271.81,4510.0,244.8719,245.5041,244.8719,245.5041,4510.0
2023-01-05 11:05:00,271.8,272.01,271.72,272.01,2230.0,245.4951,245.6848,245.4228,245.6848,2230.0
2023-01-05 11:10:00,272.17,273.07,272.11,272.55,8848.0,245.8293,246.6422,245.7751,246.1725,8848.0
2023-01-05 11:15:00,272.17,272.58,272.08,272.29,4225.0,245.8293,246.1996,245.748,245.9377,4225.0
2023-01-05 11:20:00,272.23,272.44,272.14,272.15,2508.0,245.8835,246.0731,245.8022,245.8112,2508.0
2023-01-05 11:25:00,272.38,272.52,271.74,271.84,6264.0,246.0189,246.1454,245.4409,245.5312,6264.0
2023-01-05 11:30:00,271.7,271.79,271.4,271.6,5449.0,245.4048,245.486,245.1338,245.3144,5449.0
2023-01-05 11:35:00,271.56,271.92,271.46,271.5,2564.0,245.2783,245.6035,245.188,245.2241,2564.0
2023-01-05 11:40:00,271.22,271.53,271.19,271.35,2347.0,244.9712,245.2512,244.9441,245.0886,2347.0
2023-01-05 11:45:00,271.52,271.66,271.35,271.35,2158.0,245.2422,245.3686,245.0886,245.0886,2158.0
2023-01-05 11:50:00,271.47,271.47,270.6,270.79,2885.0,245.197,245.197,244.4112,244.5828,2885.0
2023-01-05 11:55:00,270.75,270.75,270.56,270.56,935.0,244.5467,244.5467,244.3751,244.3751,935.0
2023-01-05 12:00:00,270.44,270.94,270.44,270.94,1875.0,244.2667,244.7183,244.2667,244.7183,1875.0
2023-01-05 12:05:00,270.75,270.94,270.47,270.83,1216.0,244.5467,244.7183,244.2938,244.619,1216.0
2023-01-05 12:10:00,271.23,271.56,271.14,271.35,2643.0,244.9802,245.2783,244.899,245.0886,2643.0
2023-01-05 12:15:00,271.35,271.59,270.93,270.93,2707.0,245.0886,245.3054,244.7093,244.7093,2707.0
2023-01-05 12:20:00,271.0,271.0,270.79,270.8,708.0,244.7725,244.7725,244.5828,244.5919,708.0
2023-01-05 12:25:00,270.68,271.4,270.67,271.4,2450.0,244.4835,245.1338,244.4744,245.1338,2450.0
2023-01-05 12:30:00,271.36,271.93,271.35,271.93,2728.0,245.0977,245.6125,245.0886,245.6125,2728.0
2023-01-05 12:35:00,271.84,272.01,271.26,271.5,4692.0,245.5312,245.6848,245.0073,245.2241,4692.0
2023-01-05 12:40:00,271.5,271.5,271.11,271.24,982.0,245.2241,245.2241,244.8719,244.9893,982.0
2023-01-05 12:45:00,271.27,271.41,270.99,270.99,1929.0,245.0164,245.1428,244.7635,244.7635,1929.0
2023-01-05 12:50:00,270.88,270.93,270.49,270.55,1247.0,244.6641,244.7093,244.3119,244.3661,1247.0
2023-01-05 12:55:00,270.53,270.69,270.27,270.55,3442.0,244.348,244.4925,244.1132,244.3661,3442.0
2023-01-05 13:00:00,270.78,270.93,270.13,270.13,8421.0,244.5738,244.7093,243.9867,243.9867,8421.0
2023-01-05 13:05:00,270.3,270.57,270.22,270.26,2000.0,244.1403,244.3841,244.068,244.1041,2000.0
2023-01-05 13:10:00,270.25,270.31,270.15,270.31,1946.0,244.0951,244.1493,244.0048,244.1493,1946.0
2023-01-05 13:15:00,270.25,270.58,270.22,270.44,7180.0,244.0951,244.3932,244.068,244.2667,7180.0
2023-01-05 13:20:00,270.4,272.18,270.4,272.18,9344.0,244.2306,245.8383,244.2306,245.8383,9344.0
2023-01-05 13:25:00,271.93,272.19,271.44,271.44,4974.0,245.6125,245.8473,245.1699,245.1699,4974.0
2023-01-05 13:30:00,271.74,271.81,271.42,271.81,600.0,245.4409,245.5041,245.1519,245.5041,600.0
2023-01-05 13:35:00,271.87,272.19,271.64,271.72,3125.0,245.5583,245.8473,245.3506,245.4228,3125.0
2023-01-05 13:40:00,271.76,271.83,270.84,270.85,7084.0,245.459,245.5222,244.628,244.637,7084.0
2023-01-05 13:45:00,270.7,271.4,270.64,271.2,2633.0,244.5015,245.1338,244.4473,244.9531,2633.0
2023-01-05 13:50:00,271.23,271.52,271.22,271.25,2267.0,244.9802,245.2422,244.9712,244.9983,2267.0
2023-01-05 13:55:00,271.41,271.58,271.22,271.23,3437.0,245.1428,245.2964,244.9712,244.9802,3437.0
2023-01-05 14:00:00,271.22,271.43,271.02,271.33,2656.0,244.9712,245.1609,244.7906,245.0706,2656.0
2023-01-05 14:05:00,271.25,271.32,271.25,271.26,420.0,244.9983,245.0615,244.9983,245.0073,420.0
2023-01-05 14:10:00,271.08,271.12,270.5,270.55,2441.0,244.8448,244.8809,244.3209,244.3661,2441.0
2023-01-05 14:15:00,270.42,270.6,270.4,270.4,2092.0,244.2486,244.4112,244.2306,244.2306,2092.0
2023-01-05 14:20:00,270.69,270.69,270.4,270.59,2025.0,244.4925,244.4925,244.2306,244.4022,2025.0
2023-01-05 14:25:00,270.48,270.59,270.38,270.57,1702.0,244.3028,244.4022,244.2125,244.3841,1702.0
2023-01-05 14:30:00,270.59,271.31,270.56,270.88,11647.0,244.4022,245.0525,244.3751,244.6641,11647.0
2023-01-05 14:35:00,271.06,272.38,271.06,271.75,5708.0,244.8267,246.0189,244.8267,245.4499,5708.0
2023-01-05 14:40:00,271.9,272.3,271.74,272.3,2792.0,245.5854,245.9467,245.4409,245.9467,2792.0
2023-01-05 14:45:00,272.32,273.07,272.31,273.0,2547.0,245.9648,246.6422,245.9557,246.5789,2547.0
2023-01-05 14:50:00,273.1,273.22,272.85,273.13,4395.0,246.6693,246.7777,246.4435,246.6964,4395.0
2023-01-05 14:55:00,273.13,273.2,272.77,272.77,2468.0,246.6964,246.7596,246.3712,246.3712,2468.0
2023-01-05 15:00:00,272.57,272.57,272.23,272.55,3860.0,246.1906,246.1906,245.8835,246.1725,3860.0
2023-01-05 15:05:00,272.57,272.57,271.91,271.91,1700.0,246.1906,246.1906,245.5944,245.5944,1700.0
2023-01-05 15:10:00,271.81,271.94,271.63,271.81,3048.0,245.5041,245.6215,245.3415,245.5041,3048.0
2023-01-05 15:15:00,271.79,271.91,271.25,271.27,10095.0,245.486,245.5944,244.9983,245.0164,10095.0
2023-01-05 15:20:00,271.25,271.45,271.14,271.37,1700.0,244.9983,245.179,244.899,245.1067,1700.0
2023-01-05 15:25:00,271.31,271.64,271.17,271.46,2371.0,245.0525,245.3506,244.9261,245.188,2371.0
2023-01-05 15:30:00,271.45,271.78,271.15,271.78,7344.0,245.179,245.477,244.908,245.477,7344.0
2023-01-05 15:35:00,271.86,272.06,271.7,271.7,5221.0,245.5493,245.7299,245.4048,245.4048,5221.0
2023-01-05 15:40:00,271.67,271.68,271.41,271.55,6523.0,245.3777,245.3867,245.1428,245.2693,6523.0
2023-01-05 15:45:00,271.65,272.09,271.43,271.43,7366.0,245.3596,245.757,245.1609,245.1609,7366.0
2023-01-05 15:50:00,271.46,271.74,271.0,271.04,18924.0,245.188,245.4409,244.7725,244.8086,18924.0
2023-01-05 15:55:00,271.04,271.44,270.93,271.31,49990.0,244.8086,245.1699,244.7093,245.0525,49990.0
2023-01-06 09:30:00,271.55,273.0,271.33,273.0,19827.0,245.2693,246.5789,245.0706,246.5789,19827.0
2023-01-06 09:35:00,273.31,273.74,272.12,272.28,4450.0,246.8589,247.2473,245.7841,245.9286,4450.0
2023-01-06 09:40:00,272.3,272.53,271.04,271.55,13867.0,245.9467,246.1544,244.8086,245.2693,13867.0
2023-01-06 09:45:00,271.57,271.6,271.33,271.33,1558.0,245.2873,245.3144,245.0706,245.0706,1558.0
2023-01-06 09:50:00,271.93,272.1,271.85,271.85,900.0,245.6125,245.766,245.5402,245.5402,900.0
2023-01-06 09:55:00,271.68,272.34,271.68,272.34,3367.0,245.3867,245.9828,245.3867,245.9828,3367.0
2023-01-06 10:00:00,272.64,273.39,272.62,273.25,2100.0,246.2538,246.9312,246.2357,246.8047,2100.0
2023-01-06 10:05:00,273.39,274.16,273.17,274.16,1600.0,246.9312,247.6267,246.7325,247.6267,1600.0
2023-01-06 10:10:00,274.25,274.67,274.04,274.56,5650.0,247.708,248.0873,247.5183,247.988,5650.0
2023-01-06 10:15:00,274.66,275.25,274.52,275.03,5606.0,248.0783,248.6112,247.9518,248.4125,5606.0
2023-01-06 10:20:00,275.31,275.33,274.43,274.88,3602.0,248.6654,248.6834,247.8705,248.277,3602.0
2023-01-06 10:25:00,274.46,274.46,273.65,273.66,1401.0,247.8976,247.8976,247.166,247.1751,1401.0
2023-01-06 10:30:00,273.78,274.55,273.77,274.46,400.0,247.2835,247.9789,247.2744,247.8976,400.0
2023-01-06 10:35:00,274.42,275.13,274.42,274.86,4595.0,247.8615,248.5028,247.8615,248.2589,4595.0
2023-01-06 10:40:00,274.84,275.66,274.45,274.45,12455.0,248.2409,248.9815,247.8886,247.8886,12455.0
2023-01-06 10:45:00,274.55,275.0,274.25,274.95,2600.0,247.9789,248.3854,247.708,248.3402,2600.0
2023-01-06 10:50:00,275.13,275.24,274.95,274.96,4100.0,248.5028,248.6022,248.3402,248.3493,4100.0
2023-01-06 10:55:00,274.98,275.8,274.98,275.37,8288.0,248.3673,249.108,248.3673,248.7196,8288.0
2023-01-06 11:00:00,275.49,275.6,275.07,275.2,6154.0,248.828,248.9273,248.4486,248.566,6154.0
2023-01-06 11:05:00,275.21,275.9,275.2,275.66,4258.0,248.5751,249.1983,248.566,248.9815,4258.0
2023-01-06 11:10:00,275.66,275.66,274.93,274.94,1865.0,248.9815,248.9815,248.3222,248.3312,1865.0
2023-01-06 11:15:00,274.94,275.25,274.94,275.2,2000.0,248.3312,248.6112,248.3312,248.566,2000.0
2023-01-06 11:20:00,275.23,275.3,274.81,275.0,1697.0,248.5931,248.6563,248.2138,248.3854,1697.0
2023-01-06 11:25:00,274.81,274.81,273.76,273.82,2364.0,248.2138,248.2138,247.2654,247.3196,2364.0
2023-01-06 11:30:00,273.85,274.01,273.33,273.98,2712.0,247.3467,247.4912,246.877,247.4641,2712.0
2023-01-06 11:35:00,273.98,273.98,273.7,273.78,1981.0,247.4641,247.4641,247.2112,247.2835,1981.0
2023-01-06 11:40:00,273.78,274.53,273.77,274.34,3688.0,247.2835,247.9609,247.2744,247.7893,3688.0
2023-01-06 11:45:00,274.16,274.57,274.14,274.14,1131.0,247.6267,247.997,247.6086,247.6086,1131.0
2023-01-06 11:50:00,274.38,274.64,274.2,274.2,2218.0,247.8254,248.0602,247.6628,247.6628,2218.0
2023-01-06 11:55:00,274.21,274.35,273.99,273.99,2621.0,247.6718,247.7983,247.4731,247.4731,2621.0
2023-01-06 12:00:00,274.15,274.47,273.83,274.26,7742.0,247.6176,247.9067,247.3286,247.717,7742.0
2023-01-06 12:05:00,274.37,274.81,274.27,274.81,3055.0,247.8164,248.2138,247.726,248.2138,3055.0
2023-01-06 12:10:00,274.62,274.62,274.2,274.21,465.0,248.0422,248.0422,247.6628,247.6718,465.0
2023-01-06 12:15:00,274.21,274.5,273.82,274.3,4855.0,247.6718,247.9338,247.3196,247.7531,4855.0
2023-01-06 12:20:00,274.36,274.56,274.15,274.15,400.0,247.8073,247.988,247.6176,247.6176,400.0
2023-01-06 12:25:00,274.09,274.23,273.74,274.22,1866.0,247.5635,247.6899,247.2473,247.6809,1866.0
2023-01-06 12:30:00,274.13,274.41,274.06,274.41,1871.0,247.5996,247.8525,247.5364,247.8525,1871.0
2023-01-06 12:35:00,274.43,274.47,273.92,273.95,2402.0,247.8705,247.9067,247.4099,247.437,2402.0
2023-01-06 12:40:00,273.88,273.91,273.73,273.85,946.0,247.3738,247.4009,247.2383,247.3467,946.0
2023-01-06 12:45:00,273.91,274.18,273.91,274.18,500.0,247.4009,247.6447,247.4009,247.6447,500.0
2023-01-06 12:50:00,274.18,274.18,273.48,273.85,1633.0,247.6447,247.6447,247.0125,247.3467,1633.0
2023-01-06 12:55:00,273.66,273.81,273.37,273.66,1068.0,247.1751,247.3106,246.9131,247.1751,1068.0
2023-01-06 13:00:00,273.71,273.98,273.68,273.83,1700.0,247.2202,247.4641,247.1931,247.3286,1700.0
2023-01-06 13:05:00,274.0,274.2,273.94,273.98,1647.0,247.4822,247.6628,247.428,247.4641,1647.0
2023-01-06 13:10:00,273.9,274.2,273.9,274.2,1000.0,247.3918,247.6628,247.3918,247.6628,1000.0
2023-01-06 13:15:00,274.22,274.35,274.1,274.22,1200.0,247.6809,247.7983,247.5725,247.6809,1200.0
2023-01-06 13:20:00,274.12,274.5,273.91,274.35,2385.0,247.5906,247.9338,247.4009,247.7983,2385.0
2023-01-06 13:25:00,274.36,274.36,273.98,274.28,1690.0,247.8073,247.8073,247.4641,247.7351,1690.0
2023-01-06 13:30:00,274.36,274.9,274.22,274.9,13941.0,247.8073,248.2951,247.6809,248.2951,13941.0
2023-01-06 13:35:00,274.99,275.18,274.65,275.18,7375.0,248.3764,248.548,248.0693,248.548,7375.0
2023-01-06 13:40:00,275.25,275.48,275.25,275.36,3028.0,248.6112,248.8189,248.6112,248.7105,3028.0
2023-01-06 13:45:00,275.4,275.63,275.27,275.63,4241.0,248.7467,248.9544,248.6293,248.9544,4241.0
2023-01-06 13:50:00,275.51,275.6,275.35,275.56,1760.0,248.846,248.9273,248.7015,248.8912,1760.0
2023-01-06 13:55:00,275.6,275.74,275.42,275.42,3400.0,248.9273,249.0538,248.7647,248.7647,3400.0
2023-01-06 14:00:00,275.59,275.76,275.56,275.75,4529.0,248.9183,249.0718,248.8912,249.0628,4529.0
2023-01-06 14:05:00,275.75,275.9,275.36,275.49,4354.0,249.0628,249.1983,248.7105,248.828,4354.0
2023-01-06 14:10:00,275.49,275.68,275.49,275.68,3322.0,248.828,248.9996,248.828,248.9996,3322.0
2023-01-06 14:15:00,275.7,275.82,275.59,275.69,5836.0,249.0176,249.126,248.9183,249.0086,5836.0
2023-01-06 14:20:00,275.7,275.9,275.59,275.68,4695.0,249.0176,249.1983,248.9183,248.9996,4695.0
2023-01-06 14:25:00,275.7,275.74,274.94,275.05,19899.0,249.0176,249.0538,248.3312,248.4305,19899.0
2023-01-06 14:30:00,274.97,275.27,274.86,275.2,6874.0,248.3583,248.6293,248.2589,248.566,6874.0
2023-01-06 14:35:00,275.17,275.66,275.17,275.55,4849.0,248.5389,248.9815,248.5389,248.8822,4849.0
2023-01-06 14:40:00,275.34,275.57,275.34,275.55,3670.0,248.6925,248.9002,248.6925,248.8822,3670.0
2023-01-06 14:45:00,275.44,275.68,275.28,275.68,10981.0,248.7828,248.9996,248.6383,248.9996,10981.0
2023-01-06 14:50:00,275.76,276.59,275.67,276.5,2339.0,249.0718,249.8215,248.9905,249.7402,2339.0
2023-01-06 14:55:00,276.68,276.69,276.49,276.49,2836.0,249.9028,249.9118,249.7312,249.7312,2836.0
2023-01-06 15:00:00,276.57,276.68,276.21,276.68,1601.0,249.8034,249.9028,249.4783,249.9028,1601.0
2023-01-06 15:05:00,276.74,277.04,276.68,276.68,3523.0,249.957,250.228,249.9028,249.9028,3523.0
2023-01-06 15:10:00,276.81,276.82,276.51,276.55,1325.0,250.0202,250.0292,249.7492,249.7854,1325.0
2023-01-06 15:15:00,276.67,276.79,276.35,276.45,4128.0,249.8938,250.0021,249.6047,249.6951,4128.0
2023-01-06 15:20:00,276.4,276.4,276.01,276.33,8310.0,249.6499,249.6499,249.2976,249.5867,8310.0
2023-01-06 15:25:00,276.31,276.4,276.04,276.05,2700.0,249.5686,249.6499,249.3247,249.3338,2700.0
2023-01-06 15:30:00,276.0,276.62,275.93,276.44,10536.0,249.2886,249.8486,249.2254,249.686,10536.0
2023-01-06 15:35:00,276.47,276.55,276.33,276.46,3191.0,249.7131,249.7854,249.5867,249.7041,3191.0
2023-01-06 15:40:00,276.44,276.99,276.43,276.99,8125.0,249.686,250.1828,249.677,250.1828,8125.0
2023-01-06 15:45:00,276.97,277.06,276.14,276.14,30746.0,250.1647,250.246,249.4151,249.4151,30746.0
2023-01-06 15:50:00,275.87,276.07,275.65,275.93,18172.0,249.1712,249.3518,248.9725,249.2254,18172.0
2023-01-06 15:55:00,275.92,276.79,275.7,276.74,58022.0,249.2163,250.0021,249.0176,249.957,58022.0
2023-01-09 09:30:00,276.36,276.5,275.7,275.7,19525.0,249.6138,249.7402,249.0176,249.0176,19525.0
2023-01-09 09:35:00,275.68,276.45,275.38,276.0,16317.0,248.9996,249.6951,248.7286,249.2886,16317.0
2023-01-09 09:40:00,276.49,278.0,276.1,277.4,6641.0,249.7312,251.095,249.3789,250.5531,6641.0
2023-01-09 09:45:00,278.0,279.33,277.88,279.33,6079.0,251.095,252.2963,250.9867,252.2963,6079.0
2023-01-09 09:50:00,279.05,280.21,278.93,280.13,13838.0,252.0434,253.0912,251.935,253.0189,13838.0
2023-01-09 09:55:00,280.05,281.43,279.75,281.43,11902.0,252.9466,254.1931,252.6757,254.1931,11902.0
2023-01-09 10:00:00,281.71,282.67,281.18,281.22,13086.0,254.446,255.3131,253.9673,254.0034,13086.0
2023-01-09 10:05:00,280.89,281.47,280.83,281.44,2700.0,253.7053,254.2292,253.6512,254.2021,2700.0
2023-01-09 10:10:00,281.42,281.42,280.34,280.37,1400.0,254.1841,254.1841,253.2086,253.2357,1400.0
2023-01-09 10:15:00,280.5,281.39,280.48,280.96,2098.0,253.3531,254.157,253.335,253.7686,2098.0
2023-01-09 10:20:00,280.88,281.38,280.57,280.8,1600.0,253.6963,254.1479,253.4163,253.6241,1600.0
2023-01-09 10:25:00,280.73,281.16,280.59,281.0,1800.0,253.5608,253.9492,253.4344,253.8047,1800.0
2023-01-09 10:30:00,281.12,281.77,280.97,281.74,5028.0,253.9131,254.5002,253.7776,254.4731,5028.0
2023-01-09 10:35:00,281.87,281.93,281.53,281.75,1304.0,254.5905,254.6447,254.2834,254.4821,1304.0
2023-01-09 10:40:00,281.86,281.98,281.38,281.42,16875.0,254.5815,254.6899,254.1479,254.1841,16875.0
2023-01-09 10:45:00,281.36,281.63,281.32,281.62,800.0,254.1299,254.3737,254.0937,254.3647,800.0
2023-01-09 10:50:00,281.5,281.9,281.07,281.56,3205.0,254.2563,254.6176,253.8679,254.3105,3205.0
2023-01-09 10:55:00,281.56,281.88,281.02,281.16,3225.0,254.3105,254.5995,253.8228,253.9492,3225.0
2023-01-09 11:00:00,281.29,281.33,280.86,281.15,3114.0,254.0666,254.1028,253.6783,253.9402,3114.0
2023-01-09 11:05:00,281.15,281.15,280.87,281.06,2820.0,253.9402,253.9402,253.6873,253.8589,2820.0
2023-01-09 11:10:00,281.04,282.02,280.9,282.01,2784.0,253.8408,254.726,253.7144,254.717,2784.0
2023-01-09 11:15:00,282.04,282.74,282.03,282.58,3670.0,254.744,255.3763,254.735,255.2318,3670.0
2023-01-09 11:20:00,282.75,283.22,282.54,283.16,6149.0,255.3853,255.8098,255.1957,255.7557,6149.0
2023-01-09 11:25:00,283.17,284.0,283.17,283.93,7422.0,255.7647,256.5144,255.7647,256.4511,7422.0
2023-01-09 11:30:00,284.07,284.15,283.41,283.41,10408.0,256.5776,256.6498,255.9815,255.9815,10408.0
2023-01-09 11:35:00,283.26,283.73,283.05,283.38,4611.0,255.846,256.2705,255.6563,255.9544,4611.0
2023-01-09 11:40:00,283.54,283.87,283.54,283.87,1518.0,256.0989,256.3969,256.0989,256.3969,1518.0
2023-01-09 11:45:00,284.03,284.23,283.83,284.23,3745.0,256.5415,256.7221,256.3608,256.7221,3745.0
2023-01-09 11:50:00,284.26,284.54,284.2,284.41,1818.0,256.7492,257.0021,256.695,256.8847,1818.0
2023-01-09 11:55:00,284.42,284.5,284.07,284.17,3043.0,256.8937,256.966,256.5776,256.6679,3043.0
2023-01-09 12:00:00,284.27,284.37,284.01,284.07,1215.0,256.7582,256.8486,256.5234,256.5776,1215.0
2023-01-09 12:05:00,284.28,284.28,283.87,283.87,1403.0,256.7673,256.7673,256.3969,256.3969,1403.0
2023-01-09 12:10:00,283.99,284.12,283.16,283.2,8403.0,256.5053,256.6227,255.7557,255.7918,8403.0
2023-01-09 12:15:00,283.16,283.16,282.86,282.99,900.0,255.7557,255.7557,255.4847,255.6021,900.0
2023-01-09 12:20:00,283.09,283.09,282.66,282.67,2036.0,255.6924,255.6924,255.304,255.3131,2036.0
2023-01-09 12:25:00,282.62,282.89,282.43,282.57,7287.0,255.2679,255.5118,255.0963,255.2228,7287.0
2023-01-09 12:30:00,282.5,283.11,282.48,282.93,9781.0,255.1595,255.7105,255.1415,255.5479,9781.0
2023-01-09 12:35:00,282.81,282.81,282.28,282.29,3617.0,255.4395,255.4395,254.9608,254.9699,3617.0
2023-01-09 12:40:00,282.29,282.48,282.03,282.29,2001.0,254.9699,255.1415,254.735,254.9699,2001.0
2023-01-09 12:45:00,282.43,282.57,282.28,282.54,2218.0,255.0963,255.2228,254.9608,255.1957,2218.0
2023-01-09 12:50:00,282.49,282.62,282.4,282.57,6500.0,255.1505,255.2679,255.0692,255.2228,6500.0
2023-01-09 12:55:00,282.62,283.02,282.47,283.02,3485.0,255.2679,255.6292,255.1324,255.6292,3485.0
2023-01-09 13:00:00,283.04,283.06,282.76,282.81,3083.0,255.6473,255.6653,255.3944,255.4395,3083.0
2023-01-09 13:05:00,282.81,282.81,282.32,282.32,2486.0,255.4395,255.4395,254.997,254.997,2486.0
2023-01-09 13:10:00,282.39,282.41,281.94,282.36,6185.0,255.0602,255.0782,254.6537,255.0331,6185.0
2023-01-09 13:15:00,282.37,282.75,282.31,282.6,3110.0,255.0421,255.3853,254.9879,255.2499,3110.0
2023-01-09 13:20:00,282.63,282.77,282.41,282.7,6087.0,255.2769,255.4034,255.0782,255.3402,6087.0
2023-01-09 13:25:00,282.64,282.64,282.21,282.52,2941.0,255.286,255.286,254.8976,255.1776,2941.0
2023-01-09 13:30:00,282.42,282.78,282.19,282.19,1740.0,255.0873,255.4124,254.8795,254.8795,1740.0
2023-01-09 13:35:00,282.16,282.25,281.97,282.0,2849.0,254.8524,254.9337,254.6808,254.7079,2849.0
2023-01-09 13:40:00,281.85,282.02,281.77,282.01,7530.0,254.5724,254.726,254.5002,254.717,7530.0
2023-01-09 13:45:00,281.7,282.0,281.7,281.88,1201.0,254.437,254.7079,254.437,254.5995,1201.0
2023-01-09 13:50:00,282.07,282.25,282.07,282.11,1989.0,254.7711,254.9337,254.7711,254.8073,1989.0
2023-01-09 13:55:00,282.13,282.2,281.89,282.13,3097.0,254.8253,254.8886,254.6086,254.8253,3097.0
2023-01-09 14:00:00,282.25,282.7,282.25,282.52,3976.0,254.9337,255.3402,254.9337,255.1776,3976.0
2023-01-09 14:05:00,282.43,282.43,281.6,282.11,8666.0,255.0963,255.0963,254.3466,254.8073,8666.0
2023-01-09 14:10:00,282.07,282.27,281.92,282.19,900.0,254.7711,254.9518,254.6357,254.8795,900.0
2023-01-09 14:15:00,282.01,282.27,282.01,282.27,773.0,254.717,254.9518,254.717,254.9518,773.0
2023-01-09 14:20:00,282.38,282.97,282.38,282.97,1650.0,255.0511,255.584,255.0511,255.584,1650.0
2023-01-09 14:25:00,283.01,283.12,282.81,282.81,2457.0,255.6202,255.7195,255.4395,255.4395,2457.0
2023-01-09 14:30:00,282.75,283.08,282.56,282.81,2420.0,255.3853,255.6834,255.2137,255.4395,2420.0
2023-01-09 14:35:00,282.8,282.89,282.13,282.13,4810.0,255.4305,255.5118,254.8253,254.8253,4810.0
2023-01-09 14:40:00,282.12,282.58,282.1,282.58,9700.0,254.8163,255.2318,254.7982,255.2318,9700.0
2023-01-09 14:45:00,282.44,282.92,282.44,282.91,3037.0,255.1053,255.5389,255.1053,255.5299,3037.0
2023-01-09 14:50:00,282.75,282.93,282.34,282.51,7861.0,255.3853,255.5479,255.015,255.1686,7861.0
2023-01-09 14:55:00,282.38,282.41,281.48,281.48,4902.0,255.0511,255.0782,254.2382,254.2382,4902.0
2023-01-09 15:00:00,281.62,281.83,281.44,281.75,3235.0,254.3647,254.5544,254.2021,254.4821,3235.0
2023-01-09 15:05:00,281.75,282.24,281.75,282.05,12344.0,254.4821,254.9247,254.4821,254.7531,12344.0
2023-01-09 15:10:00,281.93,282.09,281.64,281.7,4960.0,254.6447,254.7892,254.3828,254.437,4960.0
2023-01-09 15:15:00,281.69,282.28,281.66,282.21,25625.0,254.4279,254.9608,254.4008,254.8976,25625.0
2023-01-09 15:20:00,282.22,282.3,281.98,282.07,6791.0,254.9066,254.9789,254.6899,254.7711,6791.0
2023-01-09 15:25:00,282.12,282.19,281.78,281.91,6040.0,254.8163,254.8795,254.5092,254.6266,6040.0
2023-01-09 15:30:00,281.91,282.17,281.6,281.9,7020.0,254.6266,254.8615,254.3466,254.6176,7020.0
2023-01-09 15:35:00,281.97,281.97,281.35,281.38,8407.0,254.6808,254.6808,254.1208,254.1479,8407.0
2023-01-09 15:40:00,281.37,281.95,281.29,281.88,11688.0,254.1389,254.6628,254.0666,254.5995,11688.0
2023-01-09 15:45:00,281.88,282.14,281.48,281.8,18720.0,254.5995,254.8344,254.2382,254.5273,18720.0
2023-01-09 15:50:00,281.71,282.21,281.65,281.94,20584.0,254.446,254.8976,254.3918,254.6537,20584.0
2023-01-09 15:55:00,281.93,282.15,281.11,281.12,59859.0,254.6447,254.8434,253.9041,253.9131,59859.0
2023-01-10 09:30:00,282.23,282.23,281.04,281.5,6943.0,254.9157,254.9157,253.8408,254.2563,6943.0
2023-01-10 09:35:00,281.52,282.83,281.52,282.53,15269.0,254.2744,255.4576,254.2744,255.1866,15269.0
2023-01-10 09:40:00,282.53,283.11,282.09,282.94,24746.0,255.1866,255.7105,254.7892,255.5569,24746.0
2023-01-10 09:45:00,282.69,283.17,281.73,282.49,3911.0,255.3311,255.7647,254.4641,255.1505,3911.0
2023-01-10 09:50:00,282.22,283.09,281.78,283.09,2005.0,254.9066,255.6924,254.5092,255.6924,2005.0
2023-01-10 09:55:00,283.38,283.43,282.23,282.65,2749.0,255.9544,255.9995,254.9157,255.295,2749.0
2023-01-10 10:00:00,282.76,282.76,282.36,282.45,1200.0,255.3944,255.3944,255.0331,255.1144,1200.0
2023-01-10 10:05:00,282.45,282.68,281.88,281.88,3456.0,255.1144,255.3221,254.5995,254.5995,3456.0
2023-01-10 10:10:00,281.91,283.07,281.91,282.74,2000.0,254.6266,255.6744,254.6266,255.3763,2000.0
2023-01-10 10:15:00,282.58,282.82,282.38,282.6,2371.0,255.2318,255.4486,255.0511,255.2499,2371.0
2023-01-10 10:20:00,282.48,282.48,281.55,281.97,3414.0,255.1415,255.1415,254.3015,254.6808,3414.0
2023-01-10 10:25:00,282.02,282.66,281.06,281.06,8504.0,254.726,255.304,253.8589,253.8589,8504.0
2023-01-10 10:30:00,280.79,280.79,279.9,279.9,3079.0,253.615,253.615,252.8112,252.8112,3079.0
2023-01-10 10:35:00,280.01,280.42,279.87,280.3,4496.0,252.9105,253.2808,252.7841,253.1724,4496.0
2023-01-10 10:40:00,280.28,280.28,279.09,279.09,3793.0,253.1544,253.1544,252.0796,252.0796,3793.0
2023-01-10 10:45:00,278.81,279.5,278.81,279.5,1497.0,251.8267,252.4499,251.8267,252.4499,1497.0
2023-01-10 10:50:00,279.69,280.01,279.62,279.62,2401.0,252.6215,252.9105,252.5583,252.5583,2401.0
2023-01-10 10:55:00,279.35,279.87,279.04,279.67,4602.0,252.3144,252.7841,252.0344,252.6034,4602.0
2023-01-10 11:00:00,279.74,279.83,279.01,279.83,2232.0,252.6666,252.7479,252.0073,252.7479,2232.0
2023-01-10 11:05:00,279.8,280.04,279.66,279.67,1700.0,252.7208,252.9376,252.5944,252.6034,1700.0
2023-01-10 11:10:00,279.79,279.99,279.72,279.9,2493.0,252.7118,252.8924,252.6486,252.8112,2493.0
2023-01-10 11:15:00,280.01,280.01,279.48,279.75,1400.0,252.9105,252.9105,252.4318,252.6757,1400.0
2023-01-10 11:20:00,279.75,279.77,279.32,279.41,2701.0,252.6757,252.6937,252.2873,252.3686,2701.0
2023-01-10 11:25:00,279.51,279.91,279.1,279.91,4686.0,252.4589,252.8202,252.0886,252.8202,4686.0
2023-01-10 11:30:00,280.02,280.02,279.25,279.25,4216.0,252.9195,252.9195,252.2241,252.2241,4216.0
2023-01-10 11:35:00,279.41,279.56,279.24,279.29,2295.0,252.3686,252.5041,252.215,252.2602,2295.0
2023-01-10 11:40:00,279.53,279.53,278.93,279.31,1131.0,252.477,252.477,251.935,252.2783,1131.0
2023-01-10 11:45:00,279.33,279.9,279.33,279.85,1119.0,252.2963,252.8112,252.2963,252.766,1119.0
2023-01-10 11:50:00,279.84,280.24,279.76,280.09,2238.0,252.757,253.1183,252.6847,252.9828,2238.0
2023-01-10 11:55:00,280.14,281.08,280.14,280.65,1172.0,253.0279,253.877,253.0279,253.4886,1172.0
2023-01-10 12:00:00,280.71,280.77,280.42,280.59,2657.0,253.5428,253.597,253.2808,253.4344,2657.0
2023-01-10 12:05:00,280.48,280.55,280.04,280.55,2664.0,253.335,253.3983,252.9376,253.3983,2664.0
2023-01-10 12:10:00,280.59,280.78,280.43,280.63,1575.0,253.4344,253.606,253.2899,253.4705,1575.0
2023-01-10 12:15:00,280.64,280.7,279.5,279.5,2354.0,253.4795,253.5337,252.4499,252.4499,2354.0
2023-01-10 12:20:00,279.3,279.7,279.18,279.49,4194.0,252.2692,252.6305,252.1608,252.4408,4194.0
2023-01-10 12:25:00,279.31,279.33,279.04,279.04,1523.0,252.2783,252.2963,252.0344,252.0344,1523.0
2023-01-10 12:30:00,279.15,279.81,279.14,279.69,2003.0,252.1337,252.7299,252.1247,252.6215,2003.0
2023-01-10 12:35:00,279.74,280.45,279.65,280.38,16717.0,252.6666,253.3079,252.5854,253.2447,16717.0
2023-01-10 12:40:00,280.7,280.8,280.3,280.48,3865.0,253.5337,253.6241,253.1724,253.335,3865.0
2023-01-10 12:45:00,280.47,280.98,280.45,280.64,2391.0,253.326,253.7866,253.3079,253.4795,2391.0
2023-01-10 12:50:00,280.73,280.75,280.6,280.71,3662.0,253.5608,253.5789,253.4434,253.5428,3662.0
2023-01-10 12:55:00,280.84,282.04,280.84,281.89,20961.0,253.6602,254.744,253.6602,254.6086,20961.0
2023-01-10 13:00:00,282.03,282.33,281.93,282.12,4096.0,254.735,255.006,254.6447,254.8163,4096.0
2023-01-10 13:05:00,282.19,282.19,281.52,281.52,4086.0,254.8795,254.8795,254.2744,254.2744,4086.0
2023-01-10 13:10:00,281.54,281.85,281.45,281.72,3656.0,254.2924,254.5724,254.2112,254.455,3656.0
2023-01-10 13:15:00,281.86,281.86,281.45,281.51,3718.0,254.5815,254.5815,254.2112,254.2653,3718.0
2023-01-10 13:20:00,281.53,281.68,281.34,281.42,5741.0,254.2834,254.4189,254.1118,254.1841,5741.0
2023-01-10 13:25:00,281.42,281.5,281.37,281.5,1993.0,254.1841,254.2563,254.1389,254.2563,1993.0
2023-01-10 13:30:00,281.41,281.61,281.24,281.57,5607.0,254.175,254.3557,254.0215,254.3195,5607.0
2023-01-10 13:35:00,281.68,281.69,281.46,281.55,1133.0,254.4189,254.4279,254.2202,254.3015,1133.0
2023-01-10 13:40:00,281.54,281.55,281.16,281.16,1385.0,254.2924,254.3015,253.9492,253.9492,1385.0
2023-01-10 13:45:00,281.1,281.49,281.0,281.49,2616.0,253.895,254.2473,253.8047,254.2473,2616.0
2023-01-10 13:50:00,281.34,281.49,280.84,280.88,1570.0,254.1118,254.2473,253.6602,253.6963,1570.0
2023-01-10 13:55:00,280.65,281.2,280.52,281.17,2296.0,253.4886,253.9853,253.3712,253.9582,2296.0
2023-01-10 14:00:00,280.9,281.18,280.9,281.18,700.0,253.7144,253.9673,253.7144,253.9673,700.0
2023-01-10 14:05:00,281.02,281.67,280.96,281.5,3856.0,253.8228,254.4099,253.7686,254.2563,3856.0
2023-01-10 14:10:00,281.63,281.66,281.26,281.36,1858.0,254.3737,254.4008,254.0395,254.1299,1858.0
2023-01-10 14:15:00,281.4,281.72,281.4,281.7,2501.0,254.166,254.455,254.166,254.437,2501.0
2023-01-10 14:20:00,281.67,281.77,281.02,281.04,2206.0,254.4099,254.5002,253.8228,253.8408,2206.0
2023-01-10 14:25:00,281.2,281.38,280.98,281.32,1804.0,253.9853,254.1479,253.7866,254.0937,1804.0
2023-01-10 14:30:00,281.41,281.69,281.26,281.59,2176.0,254.175,254.4279,254.0395,254.3376,2176.0
2023-01-10 14:35:00,281.46,281.55,281.2,281.28,5910.0,254.2202,254.3015,253.9853,254.0576,5910.0
2023-01-10 14:40:00,281.17,281.19,281.08,281.08,1255.0,253.9582,253.9763,253.877,253.877,1255.0
2023-01-10 14:45:00,281.0,281.22,280.92,281.0,2291.0,253.8047,254.0034,253.7324,253.8047,2291.0
2023-01-10 14:50:00,280.99,281.29,280.91,280.96,1945.0,253.7957,254.0666,253.7234,253.7686,1945.0
2023-01-10 14:55:00,280.8,281.24,280.8,281.24,3986.0,253.6241,254.0215,253.6241,254.0215,3986.0
2023-01-10 15:00:00,281.19,281.25,280.59,280.62,3023.0,253.9763,254.0305,253.4344,253.4615,3023.0
2023-01-10 15:05:00,280.56,280.76,280.42,280.75,2311.0,253.4073,253.5879,253.2808,253.5789,2311.0
2023-01-10 15:10:00,280.75,281.34,280.72,281.34,3143.0,253.5789,254.1118,253.5518,254.1118,3143.0
2023-01-10 15:15:00,281.36,281.76,281.33,281.6,3791.0,254.1299,254.4911,254.1028,254.3466,3791.0
2023-01-10 15:20:00,281.55,281.59,281.09,281.27,2491.0,254.3015,254.3376,253.886,254.0486,2491.0
2023-01-10 15:25:00,281.28,281.63,281.17,281.18,6480.0,254.0576,254.3737,253.9582,253.9673,6480.0
2023-01-10 15:30:00,281.18,281.18,280.53,280.71,8956.0,253.9673,253.9673,253.3802,253.5428,8956.0
2023-01-10 15:35:00,280.72,280.72,280.12,280.31,6877.0,253.5518,253.5518,253.0099,253.1815,6877.0
2023-01-10 15:40:00,280.28,280.46,280.2,280.41,3832.0,253.1544,253.317,253.0821,253.2718,3832.0
2023-01-10 15:45:00,280.37,280.85,280.36,280.69,8336.0,253.2357,253.6692,253.2266,253.5247,8336.0
2023-01-10 15:50:00,280.83,281.13,280.77,280.94,19510.0,253.6512,253.9221,253.597,253.7505,19510.0
2023-01-10 15:55:00,280.85,281.21,280.85,281.18,30720.0,253.6692,253.9944,253.6692,253.9673,30720.0
2023-01-11 09:30:00,284.37,286.13,284.37,285.18,9713.0,256.8486,258.4382,256.8486,257.5802,9713.0
2023-01-11 09:35:00,286.32,286.95,286.24,286.81,1297.0,258.6098,259.1789,258.5376,259.0524,1297.0
2023-01-11 09:40:00,287.13,288.01,286.8,288.01,848.0,259.3414,260.1363,259.0434,260.1363,848.0
2023-01-11 09:45:00,288.4,288.6,288.12,288.12,2579.0,260.4885,260.6692,260.2356,260.2356,2579.0
2023-01-11 09:50:00,288.49,288.6,288.01,288.25,1741.0,260.5698,260.6692,260.1363,260.353,1741.0
2023-01-11 09:55:00,288.32,288.84,287.68,287.68,1817.0,260.4163,260.8859,259.8382,259.8382,1817.0
2023-01-11 10:00:00,287.68,287.87,287.12,287.46,34626.0,259.8382,260.0098,259.3324,259.6395,34626.0
2023-01-11 10:05:00,287.41,287.41,286.67,287.32,2450.0,259.5943,259.5943,258.926,259.513,2450.0
2023-01-11 10:10:00,287.39,288.4,287.39,288.4,1054.0,259.5763,260.4885,259.5763,260.4885,1054.0
2023-01-11 10:15:00,288.31,288.59,288.01,288.59,1700.0,260.4072,260.6601,260.1363,260.6601,1700.0
2023-01-11 10:20:00,288.37,288.85,288.37,288.85,1166.0,260.4614,260.895,260.4614,260.895,1166.0
2023-01-11 10:25:00,288.86,289.71,288.86,289.47,1572.0,260.904,261.6717,260.904,261.455,1572.0
2023-01-11 10:30:00,289.45,289.78,289.01,289.01,5058.0,261.4369,261.735,261.0395,261.0395,5058.0
2023-01-11 10:35:00,288.66,289.27,288.44,289.2,1883.0,260.7234,261.2743,260.5247,261.2111,1883.0
2023-01-11 10:40:00,289.34,289.64,289.22,289.39,2727.0,261.3376,261.6085,261.2292,261.3827,2727.0
2023-01-11 10:45:00,289.59,289.65,289.32,289.56,1828.0,261.5634,261.6176,261.3195,261.5363,1828.0
2023-01-11 10:50:00,289.49,289.69,288.94,289.24,5898.0,261.473,261.6537,260.9763,261.2472,5898.0
2023-01-11 10:55:00,289.2,289.96,289.15,289.96,1044.0,261.2111,261.8975,261.1659,261.8975,1044.0
2023-01-11 11:00:00,289.84,290.51,289.83,290.05,2760.0,261.7892,262.3943,261.7801,261.9788,2760.0
2023-01-11 11:05:00,289.88,290.73,289.72,290.73,3700.0,261.8253,262.593,261.6808,262.593,3700.0
2023-01-11 11:10:00,290.43,290.87,289.91,290.76,3808.0,262.3221,262.7195,261.8524,262.6201,3808.0
2023-01-11 11:15:00,291.21,291.28,290.8,290.8,3607.0,263.0266,263.0898,262.6563,262.6563,3607.0
2023-01-11 11:20:00,290.98,291.27,290.79,291.12,5023.0,262.8188,263.0808,262.6472,262.9453,5023.0
2023-01-11 11:25:00,291.17,291.17,290.31,290.54,4191.0,262.9904,262.9904,262.2137,262.4214,4191.0
2023-01-11 11:30:00,290.47,290.6,290.25,290.4,6227.0,262.3582,262.4756,262.1595,262.295,6227.0
2023-01-11 11:35:00,290.34,291.26,290.25,291.2,3400.0,262.2408,263.0717,262.1595,263.0175,3400.0
2023-01-11 11:40:00,291.06,291.75,290.88,291.24,6107.0,262.8911,263.5143,262.7285,263.0537,6107.0
2023-01-11 11:45:00,291.15,291.79,291.09,291.78,1833.0,262.9724,263.5504,262.9182,263.5414,1833.0
2023-01-11 11:50:00,291.68,291.73,291.22,291.27,4939.0,263.4511,263.4962,263.0356,263.0808,4939.0
2023-01-11 11:55:00,291.04,291.4,290.89,291.05,2724.0,262.873,263.1982,262.7375,262.8821,2724.0
2023-01-11 12:00:00,291.01,291.1,290.88,291.06,1747.0,262.8459,262.9272,262.7285,262.8911,1747.0
2023-01-11 12:05:00,290.94,290.97,290.2,290.31,4910.0,262.7827,262.8098,262.1143,262.2137,4910.0
2023-01-11 12:10:00,290.31,290.5,289.91,290.32,5723.0,262.2137,262.3853,261.8524,262.2227,5723.0
2023-01-11 12:15:00,290.53,290.71,290.05,290.05,3641.0,262.4124,262.575,261.9788,261.9788,3641.0
2023-01-11 12:20:00,290.09,290.42,290.03,290.12,3249.0,262.015,262.313,261.9608,262.0421,3249.0
2023-01-11 12:25:00,290.15,290.15,289.73,289.73,1100.0,262.0692,262.0692,261.6898,261.6898,1100.0
2023-01-11 12:30:00,289.7,289.8,289.44,289.44,2198.0,261.6627,261.753,261.4279,261.4279,2198.0
2023-01-11 12:35:00,289.6,289.65,289.31,289.36,2700.0,261.5724,261.6176,261.3105,261.3556,2700.0
2023-01-11 12:40:00,289.29,289.48,289.26,289.37,1128.0,261.2924,261.464,261.2653,261.3646,1128.0
2023-01-11 12:45:00,289.58,289.79,289.43,289.69,1227.0,261.5543,261.744,261.4188,261.6537,1227.0
2023-01-11 12:50:00,289.89,289.89,289.89,289.89,100.0,261.8343,261.8343,261.8343,261.8343,100.0
2023-01-11 12:55:00,289.84,289.97,289.58,289.77,5492.0,261.7892,261.9066,261.5543,261.7259,5492.0
2023-01-11 13:00:00,289.82,290.16,289.82,290.16,1400.0,261.7711,262.0782,261.7711,262.0782,1400.0
2023-01-11 13:05:00,290.05,290.3,289.91,290.19,1100.0,261.9788,262.2046,261.8524,262.1053,1100.0
2023-01-11 13:10:00,290.12,290.76,290.09,290.54,2184.0,262.0421,262.6201,262.015,262.4214,2184.0
2023-01-11 13:15:00,290.66,290.66,289.69,289.98,6201.0,262.5298,262.5298,261.6537,261.9156,6201.0
2023-01-11 13:20:00,289.92,290.1,289.71,290.04,1294.0,261.8614,262.024,261.6717,261.9698,1294.0
2023-01-11 13:25:00,289.91,290.31,289.9,290.27,1008.0,261.8524,262.2137,261.8434,262.1775,1008.0
2023-01-11 13:30:00,290.24,290.68,290.24,290.68,500.0,262.1505,262.5479,262.1505,262.5479,500.0
2023-01-11 13:35:00,290.69,291.05,290.69,291.05,1135.0,262.5569,262.8821,262.5569,262.8821,1135.0
2023-01-11 13:40:00,291.29,291.87,291.29,291.87,8110.0,263.0988,263.6227,263.0988,263.6227,8110.0
2023-01-11 13:45:00,291.84,292.07,291.65,292.04,3866.0,263.5956,263.8033,263.424,263.7762,3866.0
2023-01-11 13:50:00,291.99,291.99,290.99,290.99,7673.0,263.7311,263.7311,262.8279,262.8279,7673.0
2023-01-11 13:55:00,290.97,291.09,290.75,291.0,1933.0,262.8098,262.9182,262.6111,262.8369,1933.0
2023-01-11 14:00:00,291.14,291.38,290.96,291.12,2318.0,262.9633,263.1801,262.8008,262.9453,2318.0
2023-01-11 14:05:00,290.91,291.02,290.57,290.9,2571.0,262.7556,262.855,262.4485,262.7466,2571.0
2023-01-11 14:10:00,291.38,291.93,291.17,291.72,7993.0,263.1801,263.6769,262.9904,263.4872,7993.0
2023-01-11 14:15:00,291.79,292.08,291.79,291.94,847.0,263.5504,263.8124,263.5504,263.6859,847.0
2023-01-11 14:20:00,291.66,291.84,291.55,291.77,2849.0,263.433,263.5956,263.3337,263.5324,2849.0
2023-01-11 14:25:00,291.74,292.01,291.69,291.85,1408.0,263.5053,263.7491,263.4601,263.6046,1408.0
2023-01-11 14:30:00,291.98,292.32,291.97,292.31,500.0,263.7221,264.0291,263.713,264.0201,500.0
2023-01-11 14:35:00,292.44,292.58,292.3,292.3,2000.0,264.1375,264.264,264.0111,264.0111,2000.0
2023-01-11 14:40:00,292.43,292.7,292.42,292.58,1044.0,264.1285,264.3724,264.1195,264.264,1044.0
2023-01-11 14:45:00,292.82,292.88,292.57,292.57,2254.0,264.4808,264.535,264.255,264.255,2254.0
2023-01-11 14:50:00,292.39,292.4,292.24,292.4,2224.0,264.0924,264.1014,263.9569,264.1014,2224.0
2023-01-11 14:55:00,292.45,292.59,292.39,292.39,1100.0,264.1466,264.273,264.0924,264.0924,1100.0
2023-01-11 15:00:00,292.44,292.57,292.28,292.57,1346.0,264.1375,264.255,263.993,264.255,1346.0
2023-01-11 15:05:00,292.41,292.55,292.29,292.41,2300.0,264.1104,264.2369,264.0021,264.1104,2300.0
2023-01-11 15:10:00,292.46,292.47,291.94,292.25,8357.0,264.1556,264.1646,263.6859,263.9659,8357.0
2023-01-11 15:15:00,292.28,292.6,292.11,292.5,1800.0,263.993,264.282,263.8395,264.1917,1800.0
2023-01-11 15:20:00,292.46,292.61,292.36,292.59,1876.0,264.1556,264.2911,264.0653,264.273,1876.0
2023-01-11 15:25:00,292.65,292.97,292.5,292.97,2010.0,264.3272,264.6162,264.1917,264.6162,2010.0
2023-01-11 15:30:00,292.94,293.29,292.94,293.09,6773.0,264.5891,264.9053,264.5891,264.7246,6773.0
2023-01-11 15:35:00,293.16,293.46,293.14,293.14,3297.0,264.7879,265.0588,264.7698,264.7698,3297.0
2023-01-11 15:40:00,293.1,293.57,292.81,293.57,4087.0,264.7337,265.1582,264.4717,265.1582,4087.0
2023-01-11 15:45:00,293.6,294.18,293.58,294.1,9566.0,265.1853,265.7091,265.1672,265.6369,9566.0
2023-01-11 15:50:00,294.09,294.09,293.48,293.9,9256.0,265.6278,265.6278,265.0769,265.4562,9256.0
2023-01-11 15:55:00,293.88,294.43,293.73,293.74,46983.0,265.4382,265.9349,265.3027,265.3117,46983.0
2023-01-12 09:30:00,294.04,295.15,293.32,293.35,12727.0,265.5827,266.5853,264.9324,264.9595,12727.0
2023-01-12 09:35:00,294.05,294.12,292.73,293.41,14476.0,265.5917,265.6549,264.3995,265.0137,14476.0
2023-01-12 09:40:00,293.41,293.6,291.97,292.12,9020.0,265.0137,265.1853,263.713,263.8485,9020.0
2023-01-12 09:45:00,292.1,292.45,291.8,291.81,5449.0,263.8304,264.1466,263.5595,263.5685,5449.0
2023-01-12 09:50:00,291.95,292.87,291.82,291.9,6869.0,263.695,264.5259,263.5775,263.6498,6869.0
2023-01-12 09:55:00,291.83,292.74,291.82,292.4,2968.0,263.5866,264.4085,263.5775,264.1014,2968.0
2023-01-12 10:00:00,292.38,292.66,291.52,291.62,5707.0,264.0833,264.3362,263.3066,263.3969,5707.0
2023-01-12 10:05:00,291.61,291.89,291.28,291.82,4835.0,263.3879,263.6408,263.0898,263.5775,4835.0
2023-01-12 10:10:00,291.95,293.43,291.94,293.43,2998.0,263.695,265.0317,263.6859,265.0317,2998.0
2023-01-12 10:15:00,293.61,294.03,293.43,293.63,4018.0,265.1943,265.5737,265.0317,265.2124,4018.0
2023-01-12 10:20:00,293.47,293.59,293.1,293.53,5200.0,265.0678,265.1762,264.7337,265.122,5200.0
2023-01-12 10:25:00,293.7,293.77,293.17,293.17,1800.0,265.2756,265.3388,264.7969,264.7969,1800.0
2023-01-12 10:30:00,292.65,293.24,292.34,293.05,1000.0,264.3272,264.8601,264.0472,264.6885,1000.0
2023-01-12 10:35:00,293.19,293.34,292.92,293.33,1400.0,264.8149,264.9504,264.5711,264.9414,1400.0
2023-01-12 10:40:00,293.12,293.39,292.54,292.62,2096.0,264.7517,264.9956,264.2279,264.3001,2096.0
2023-01-12 10:45:00,292.83,292.98,292.14,292.19,800.0,264.4898,264.6253,263.8666,263.9117,800.0
2023-01-12 10:50:00,292.11,292.24,291.88,292.24,1297.0,263.8395,263.9569,263.6317,263.9569,1297.0
2023-01-12 10:55:00,292.95,293.25,292.51,292.75,1913.0,264.5982,264.8691,264.2008,264.4175,1913.0
2023-01-12 11:00:00,292.69,292.69,292.09,292.35,1442.0,264.3633,264.3633,263.8214,264.0562,1442.0
2023-01-12 11:05:00,292.36,292.66,292.12,292.36,1687.0,264.0653,264.3362,263.8485,264.0653,1687.0
2023-01-12 11:10:00,292.53,292.9,292.26,292.81,3847.0,264.2188,264.553,263.975,264.4717,3847.0
2023-01-12 11:15:00,292.82,292.83,292.1,292.1,1606.0,264.4808,264.4898,263.8304,263.8304,1606.0
2023-01-12 11:20:00,292.23,292.78,292.11,292.41,6075.0,263.9479,264.4446,263.8395,264.1104,6075.0
2023-01-12 11:25:00,292.44,292.56,291.95,291.98,3954.0,264.1375,264.2459,263.695,263.7221,3954.0
2023-01-12 11:30:00,291.67,291.67,291.21,291.61,3350.0,263.4421,263.4421,263.0266,263.3879,3350.0
2023-01-12 11:35:00,291.86,291.86,291.56,291.81,1124.0,263.6137,263.6137,263.3427,263.5685,1124.0
2023-01-12 11:40:00,291.66,292.06,291.55,292.06,500.0,263.433,263.7943,263.3337,263.7943,500.0
2023-01-12 11:45:00,292.27,292.68,292.26,292.31,903.0,263.984,264.3543,263.975,264.0201,903.0
2023-01-12 11:50:00,292.24,292.45,292.09,292.29,1202.0,263.9569,264.1466,263.8214,264.0021,1202.0
2023-01-12 11:55:00,292.45,292.85,292.45,292.7,1000.0,264.1466,264.5079,264.1466,264.3724,1000.0
2023-01-12 12:00:00,292.7,293.23,292.66,293.23,1910.0,264.3724,264.8511,264.3362,264.8511,1910.0
2023-01-12 12:05:00,293.38,293.96,293.38,293.79,1400.0,264.9866,265.5104,264.9866,265.3569,1400.0
2023-01-12 12:10:00,293.54,294.23,293.54,294.23,3200.0,265.1311,265.7543,265.1311,265.7543,3200.0
2023-01-12 12:15:00,294.74,295.33,294.74,295.32,1300.0,266.2149,266.7478,266.2149,266.7388,1300.0
2023-01-12 12:20:00,295.29,295.39,294.91,294.91,2096.0,266.7117,266.802,266.3685,266.3685,2096.0
2023-01-12 12:25:00,295.3,295.5,295.29,295.4,1000.0,266.7207,266.9014,266.7117,266.8111,1000.0
2023-01-12 12:30:00,295.42,295.75,295.08,295.75,1389.0,266.8291,267.1272,266.522,267.1272,1389.0
2023-01-12 12:35:00,295.6,295.87,295.34,295.34,2010.0,266.9917,267.2356,266.7569,266.7569,2010.0
2023-01-12 12:40:00,295.32,295.39,295.16,295.37,600.0,266.7388,266.802,266.5943,266.784,600.0
2023-01-12 12:45:00,295.44,295.61,295.37,295.37,700.0,266.8472,267.0007,266.784,266.784,700.0
2023-01-12 12:50:00,295.52,296.0,295.52,295.79,1449.0,266.9194,267.353,266.9194,267.1633,1449.0
2023-01-12 12:55:00,295.8,295.84,295.68,295.84,1600.0,267.1724,267.2085,267.064,267.2085,1600.0
2023-01-12 13:00:00,295.96,295.97,295.7,295.7,1300.0,267.3169,267.3259,267.082,267.082,1300.0
2023-01-12 13:05:00,295.67,295.72,295.52,295.72,1549.0,267.0549,267.1001,266.9194,267.1001,1549.0
2023-01-12 13:10:00,295.61,295.7,295.48,295.69,497.0,267.0007,267.082,266.8833,267.073,497.0
2023-01-12 13:15:00,295.93,296.34,295.93,296.03,2079.0,267.2898,267.6601,267.2898,267.3801,2079.0
2023-01-12 13:20:00,296.03,296.18,295.79,295.91,2400.0,267.3801,267.5156,267.1633,267.2717,2400.0
2023-01-12 13:25:00,295.7,295.77,294.51,294.58,2710.0,267.082,267.1453,266.0072,266.0704,2710.0
2023-01-12 13:30:00,294.71,294.94,294.17,294.77,836.0,266.1878,266.3956,265.7001,266.242,836.0
2023-01-12 13:35:00,295.18,295.53,295.07,295.53,1136.0,266.6124,266.9285,266.513,266.9285,1136.0
2023-01-12 13:40:00,295.61,295.79,295.61,295.79,608.0,267.0007,267.1633,267.0007,267.1633,608.0
2023-01-12 13:45:00,295.87,296.64,295.87,296.37,2942.0,267.2356,267.9311,267.2356,267.6872,2942.0
2023-01-12 13:50:00,296.32,296.7,296.25,296.66,1654.0,267.642,267.9852,267.5788,267.9491,1654.0
2023-01-12 13:55:00,296.55,296.76,296.42,296.56,2362.0,267.8498,268.0394,267.7323,267.8588,2362.0
2023-01-12 14:00:00,296.48,296.57,296.17,296.17,3015.0,267.7865,267.8678,267.5065,267.5065,3015.0
2023-01-12 14:05:00,296.35,296.88,296.35,296.49,1916.0,267.6691,268.1478,267.6691,267.7956,1916.0
2023-01-12 14:10:00,296.1,296.88,296.1,296.88,699.0,267.4433,268.1478,267.4433,268.1478,699.0
2023-01-12 14:15:00,296.98,296.98,296.59,296.79,800.0,268.2382,268.2382,267.8859,268.0665,800.0
2023-01-12 14:20:00,296.87,296.87,296.16,296.3,709.0,268.1388,268.1388,267.4975,267.624,709.0
2023-01-12 14:25:00,296.44,296.44,296.03,296.26,801.0,267.7504,267.7504,267.3801,267.5878,801.0
2023-01-12 14:30:00,296.15,296.52,295.91,296.36,1500.0,267.4885,267.8227,267.2717,267.6782,1500.0
2023-01-12 14:35:00,296.23,296.35,296.23,296.35,200.0,267.5607,267.6691,267.5607,267.6691,200.0
2023-01-12 14:40:00,296.53,296.65,296.3,296.42,2610.0,267.8317,267.9401,267.624,267.7323,2610.0
2023-01-12 14:45:00,296.47,296.59,296.39,296.57,1000.0,267.7775,267.8859,267.7053,267.8678,1000.0
2023-01-12 14:50:00,296.46,296.55,295.97,296.04,2003.0,267.7685,267.8498,267.3259,267.3891,2003.0
2023-01-12 14:55:00,296.09,296.34,295.78,296.34,4551.0,267.4343,267.6601,267.1543,267.6601,4551.0
2023-01-12 15:00:00,296.19,296.55,296.02,296.47,2296.0,267.5246,267.8498,267.3711,267.7775,2296.0
2023-01-12 15:05:00,296.62,296.62,295.7,295.7,2744.0,267.913,267.913,267.082,267.082,2744.0
2023-01-12 15:10:00,295.65,295.82,295.6,295.69,2633.0,267.0369,267.1904,266.9917,267.073,2633.0
2023-01-12 15:15:00,295.75,295.94,295.31,295.7,4018.0,267.1272,267.2988,266.7298,267.082,4018.0
2023-01-12 15:20:00,295.77,296.07,295.73,296.02,5736.0,267.1453,267.4162,267.1091,267.3711,5736.0
2023-01-12 15:25:00,295.97,296.3,295.91,296.26,2900.0,267.3259,267.624,267.2717,267.5878,2900.0
2023-01-12 15:30:00,296.29,296.79,296.18,296.54,6724.0,267.6149,268.0665,267.5156,267.8407,6724.0
2023-01-12 15:35:00,296.54,296.64,295.95,296.26,6795.0,267.8407,267.9311,267.3078,267.5878,6795.0
2023-01-12 15:40:00,296.4,296.59,296.39,296.51,4801.0,267.7143,267.8859,267.7053,267.8136,4801.0
2023-01-12 15:45:00,296.51,296.57,296.19,296.24,9682.0,267.8136,267.8678,267.5246,267.5698,9682.0
2023-01-12 15:50:00,296.35,296.65,296.15,296.26,7205.0,267.6691,267.9401,267.4885,267.5878,7205.0
2023-01-12 15:55:00,296.32,296.69,296.0,296.08,27879.0,267.642,267.9762,267.353,267.4253,27879.0
2023-01-13 09:30:00,292.17,293.08,292.17,292.86,5828.0,263.8937,264.7156,263.8937,264.5169,5828.0
2023-01-13 09:35:00,292.3,293.01,291.98,291.98,1999.0,264.0111,264.6524,263.7221,263.7221,1999.0
2023-01-13 09:40:00,292.38,293.34,292.38,293.32,1517.0,264.0833,264.9504,264.0833,264.9324,1517.0
2023-01-13 09:45:00,293.32,293.37,292.97,292.97,2014.0,264.9324,264.9775,264.6162,264.6162,2014.0
2023-01-13 09:50:00,293.22,293.62,293.08,293.16,10045.0,264.842,265.2033,264.7156,264.7879,10045.0
2023-01-13 09:55:00,293.16,293.52,293.15,293.51,9883.0,264.7879,265.113,264.7788,265.104,9883.0
2023-01-13 10:00:00,293.19,294.11,293.1,293.71,3839.0,264.8149,265.6459,264.7337,265.2846,3839.0
2023-01-13 10:05:00,293.58,293.58,293.21,293.25,1614.0,265.1672,265.1672,264.833,264.8691,1614.0
2023-01-13 10:10:00,293.5,294.46,293.25,294.24,11363.0,265.0949,265.962,264.8691,265.7633,11363.0
2023-01-13 10:15:00,294.3,294.66,293.94,294.02,1892.0,265.8175,266.1427,265.4924,265.5646,1892.0
2023-01-13 10:20:00,293.82,294.23,293.82,294.23,850.0,265.384,265.7543,265.384,265.7543,850.0
2023-01-13 10:25:00,294.37,294.51,294.22,294.22,1450.0,265.8807,266.0072,265.7453,265.7453,1450.0
2023-01-13 10:30:00,294.51,294.51,294.23,294.23,700.0,266.0072,266.0072,265.7543,265.7543,700.0
2023-01-13 10:35:00,294.47,294.47,293.97,293.98,1200.0,265.9711,265.9711,265.5195,265.5285,1200.0
2023-01-13 10:40:00,293.85,294.03,293.65,293.65,2218.0,265.4111,265.5737,265.2304,265.2304,2218.0
2023-01-13 10:45:00,293.92,294.05,293.71,293.71,1571.0,265.4743,265.5917,265.2846,265.2846,1571.0
2023-01-13 10:50:00,293.71,293.71,293.11,293.44,1300.0,265.2846,265.2846,264.7427,265.0408,1300.0
2023-01-13 10:55:00,293.23,293.96,293.23,293.72,6352.0,264.8511,265.5104,264.8511,265.2937,6352.0
2023-01-13 11:00:00,293.72,294.03,293.42,293.59,1414.0,265.2937,265.5737,265.0227,265.1762,1414.0
2023-01-13 11:05:00,293.39,293.44,293.0,293.08,1787.0,264.9956,265.0408,264.6433,264.7156,1787.0
2023-01-13 11:10:00,293.02,293.14,292.49,292.52,1762.0,264.6614,264.7698,264.1827,264.2098,1762.0
2023-01-13 11:15:00,292.53,292.53,291.67,291.69,2500.0,264.2188,264.2188,263.4421,263.4601,2500.0
2023-01-13 11:20:00,291.68,292.13,291.67,292.0,5409.0,263.4511,263.8575,263.4421,263.7401,5409.0
2023-01-13 11:25:00,291.77,291.83,291.33,291.33,906.0,263.5324,263.5866,263.135,263.135,906.0
2023-01-13 11:30:00,291.33,291.33,290.48,290.71,1196.0,263.135,263.135,262.3672,262.575,1196.0
2023-01-13 11:35:00,290.56,290.87,290.56,290.68,1935.0,262.4395,262.7195,262.4395,262.5479,1935.0
2023-01-13 11:40:00,290.71,290.93,290.45,290.53,8173.0,262.575,262.7737,262.3401,262.4124,8173.0
2023-01-13 11:45:00,290.64,290.64,290.23,290.37,3128.0,262.5117,262.5117,262.1414,262.2679,3128.0
2023-01-13 11:50:00,290.23,290.56,290.0,290.03,4226.0,262.1414,262.4395,261.9337,261.9608,4226.0
2023-01-13 11:55:00,289.8,289.8,289.44,289.6,1481.0,261.753,261.753,261.4279,261.5724,1481.0
2023-01-13 12:00:00,289.48,289.6,289.04,289.06,6079.0,261.464,261.5724,261.0666,261.0847,6079.0
2023-01-13 12:05:00,289.12,290.13,289.11,290.13,17833.0,261.1388,262.0511,261.1298,262.0511,17833.0
2023-01-13 12:10:00,290.13,290.45,290.06,290.28,3392.0,262.0511,262.3401,261.9879,262.1866,3392.0
2023-01-13 12:15:00,290.12,290.24,289.98,289.99,3130.0,262.0421,262.1505,261.9156,261.9246,3130.0
2023-01-13 12:20:00,289.81,289.81,289.53,289.54,570.0,261.7621,261.7621,261.5092,261.5182,570.0
2023-01-13 12:25:00,289.5,289.92,289.49,289.85,1239.0,261.4821,261.8614,261.473,261.7982,1239.0
2023-01-13 12:30:00,289.87,289.96,289.1,289.1,9010.0,261.8163,261.8975,261.1208,261.1208,9010.0
2023-01-13 12:35:00,289.32,289.77,289.26,289.74,4771.0,261.3195,261.7259,261.2653,261.6988,4771.0
2023-01-13 12:40:00,289.6,289.95,289.4,289.87,10446.0,261.5724,261.8885,261.3917,261.8163,10446.0
2023-01-13 12:45:00,289.95,290.04,289.89,289.89,406.0,261.8885,261.9698,261.8343,261.8343,406.0
2023-01-13 12:50:00,290.11,290.58,289.86,290.57,3636.0,262.033,262.4575,261.8072,262.4485,3636.0
2023-01-13 12:55:00,290.59,291.76,290.59,291.74,12051.0,262.4666,263.5233,262.4666,263.5053,12051.0
2023-01-13 13:00:00,291.62,291.78,291.61,291.69,1050.0,263.3969,263.5414,263.3879,263.4601,1050.0
2023-01-13 13:05:00,291.48,291.56,291.34,291.38,1108.0,263.2704,263.3427,263.144,263.1801,1108.0
2023-01-13 13:10:00,291.31,291.39,291.04,291.1,4902.0,263.1169,263.1892,262.873,262.9272,4902.0
2023-01-13 13:15:00,291.05,291.07,290.96,291.0,900.0,262.8821,262.9001,262.8008,262.8369,900.0
2023-01-13 13:20:00,291.0,291.09,290.94,290.94,1678.0,262.8369,262.9182,262.7827,262.7827,1678.0
2023-01-13 13:25:00,291.0,291.19,290.91,291.12,1200.0,262.8369,263.0085,262.7556,262.9453,1200.0
2023-01-13 13:30:00,291.11,291.66,291.07,291.66,1643.0,262.9363,263.433,262.9001,263.433,1643.0
2023-01-13 13:35:00,291.83,291.96,291.82,291.94,1700.0,263.5866,263.704,263.5775,263.6859,1700.0
2023-01-13 13:40:00,292.19,293.06,292.03,292.9,10486.0,263.9117,264.6975,263.7672,264.553,10486.0
2023-01-13 13:45:00,292.77,292.77,292.1,292.17,2510.0,264.4356,264.4356,263.8304,263.8937,2510.0
2023-01-13 13:50:00,292.24,292.24,291.73,291.73,1004.0,263.9569,263.9569,263.4962,263.4962,1004.0
2023-01-13 13:55:00,291.68,291.7,291.37,291.37,4077.0,263.4511,263.4692,263.1711,263.1711,4077.0
2023-01-13 14:00:00,291.38,292.04,291.37,291.58,3299.0,263.1801,263.7762,263.1711,263.3608,3299.0
2023-01-13 14:05:00,291.43,291.51,291.37,291.37,1000.0,263.2253,263.2975,263.1711,263.1711,1000.0
2023-01-13 14:10:00,291.43,291.45,291.36,291.37,817.0,263.2253,263.2433,263.1621,263.1711,817.0
2023-01-13 14:15:00,291.37,291.55,291.22,291.22,4617.0,263.1711,263.3337,263.0356,263.0356,4617.0
2023-01-13 14:20:00,291.28,291.36,291.08,291.35,2639.0,263.0898,263.1621,262.9092,263.153,2639.0
2023-01-13 14:25:00,291.29,291.54,291.2,291.53,2302.0,263.0988,263.3246,263.0175,263.3156,2302.0
2023-01-13 14:30:00,291.51,291.92,291.51,291.82,2989.0,263.2975,263.6679,263.2975,263.5775,2989.0
2023-01-13 14:35:00,291.9,291.98,291.7,291.97,4403.0,263.6498,263.7221,263.4692,263.713,4403.0
2023-01-13 14:40:00,291.84,291.93,291.79,291.92,590.0,263.5956,263.6769,263.5504,263.6679,590.0
2023-01-13 14:45:00,291.98,291.99,291.73,291.73,5910.0,263.7221,263.7311,263.4962,263.4962,5910.0
2023-01-13 14:50:00,291.67,291.79,291.47,291.79,2293.0,263.4421,263.5504,263.2614,263.5504,2293.0
2023-01-13 14:55:00,291.79,292.18,291.55,292.07,5843.0,263.5504,263.9027,263.3337,263.8033,5843.0
2023-01-13 15:00:00,292.19,292.54,292.11,292.54,8739.0,263.9117,264.2279,263.8395,264.2279,8739.0
2023-01-13 15:05:00,292.54,292.54,291.87,291.87,2306.0,264.2279,264.2279,263.6227,263.6227,2306.0
2023-01-13 15:10:00,291.89,291.89,291.43,291.53,4004.0,263.6408,263.6408,263.2253,263.3156,4004.0
2023-01-13 15:15:00,291.53,291.93,291.53,291.83,3801.0,263.3156,263.6769,263.3156,263.5866,3801.0
2023-01-13 15:20:00,291.9,291.9,291.66,291.68,2241.0,263.6498,263.6498,263.433,263.4511,2241.0
2023-01-13 15:25:00,291.71,292.08,291.69,291.92,4643.0,263.4782,263.8124,263.4601,263.6679,4643.0
2023-01-13 15:30:00,291.92,292.01,291.74,291.89,8468.0,263.6679,263.7491,263.5053,263.6408,8468.0
2023-01-13 15:35:00,291.91,292.44,291.91,292.44,7768.0,263.6588,264.1375,263.6588,264.1375,7768.0
2023-01-13 15:40:00,292.44,292.51,292.2,292.2,6071.0,264.1375,264.2008,263.9208,263.9208,6071.0
2023-01-13 15:45:00,292.21,292.21,291.67,291.75,10716.0,263.9298,263.9298,263.4421,263.5143,10716.0
2023-01-13 15:50:00,291.72,292.19,291.59,292.18,18032.0,263.4872,263.9117,263.3698,263.9027,18032.0
2023-01-13 15:55:00,292.15,292.18,290.82,290.86,55267.0,263.8756,263.9027,262.6743,262.7104,55267.0
2023-01-17 09:30:00,293.0,294.5,292.12,292.12,13137.0,264.6433,265.9982,263.8485,263.8485,13137.0
2023-01-17 09:35:00,292.32,292.32,291.21,291.21,1622.0,264.0291,264.0291,263.0266,263.0266,1622.0
2023-01-17 09:40:00,291.26,291.6,291.13,291.13,3265.0,263.0717,263.3788,262.9543,262.9543,3265.0
2023-01-17 09:45:00,291.23,291.68,291.14,291.66,2916.0,263.0446,263.4511,262.9633,263.433,2916.0
2023-01-17 09:50:00,291.75,292.75,291.58,292.61,17198.0,263.5143,264.4175,263.3608,264.2911,17198.0
2023-01-17 09:55:00,292.34,292.43,291.43,291.64,2426.0,264.0472,264.1285,263.2253,263.415,2426.0
2023-01-17 10:00:00,291.93,293.19,291.85,292.79,3801.0,263.6769,264.8149,263.6046,264.4537,3801.0
2023-01-17 10:05:00,292.67,293.24,292.67,292.83,1484.0,264.3453,264.8601,264.3453,264.4898,1484.0
2023-01-17 10:10:00,293.05,293.07,292.54,292.91,1847.0,264.6885,264.7066,264.2279,264.562,1847.0
2023-01-17 10:15:00,292.87,293.25,292.55,292.55,1299.0,264.5259,264.8691,264.2369,264.2369,1299.0
2023-01-17 10:20:00,292.53,293.24,292.53,293.0,6317.0,264.2188,264.8601,264.2188,264.6433,6317.0
2023-01-17 10:25:00,293.0,293.0,292.57,292.57,3031.0,264.6433,264.6433,264.255,264.255,3031.0
2023-01-17 10:30:00,292.74,292.74,292.23,292.49,1349.0,264.4085,264.4085,263.9479,264.1827,1349.0
2023-01-17 10:35:00,292.45,292.45,291.75,291.83,3318.0,264.1466,264.1466,263.5143,263.5866,3318.0
2023-01-17 10:40:00,291.79,291.79,290.9,291.45,6351.0,263.5504,263.5504,262.7466,263.2433,6351.0
2023-01-17 10:45:00,291.49,291.5,291.49,291.5,236.0,263.2795,263.2885,263.2795,263.2885,236.0
2023-01-17 10:50:00,291.62,291.65,291.1,291.34,8500.0,263.3969,263.424,262.9272,263.144,8500.0
2023-01-17 10:55:00,291.22,291.85,291.14,291.71,2506.0,263.0356,263.6046,262.9633,263.4782,2506.0
2023-01-17 11:00:00,291.84,291.85,291.12,291.31,4380.0,263.5956,263.6046,262.9453,263.1169,4380.0
2023-01-17 11:05:00,291.35,291.5,291.15,291.25,6300.0,263.153,263.2885,262.9724,263.0627,6300.0
2023-01-17 11:10:00,291.25,291.5,291.07,291.24,7695.0,263.0627,263.2885,262.9001,263.0537,7695.0
2023-01-17 11:15:00,291.23,291.74,291.15,291.74,17833.0,263.0446,263.5053,262.9724,263.5053,17833.0
2023-01-17 11:20:00,291.63,291.63,291.19,291.3,1732.0,263.4059,263.4059,263.0085,263.1079,1732.0
2023-01-17 11:25:00,291.3,291.54,291.03,291.16,4412.0,263.1079,263.3246,262.864,262.9814,4412.0
2023-01-17 11:30:00,291.05,291.05,290.55,290.69,3000.0,262.8821,262.8821,262.4304,262.5569,3000.0
2023-01-17 11:35:00,290.6,290.8,290.55,290.56,4526.0,262.4756,262.6563,262.4304,262.4395,4526.0
2023-01-17 11:40:00,290.65,291.05,290.59,291.05,4579.0,262.5208,262.8821,262.4666,262.8821,4579.0
2023-01-17 11:45:00,291.1,291.1,290.68,290.71,7368.0,262.9272,262.9272,262.5479,262.575,7368.0
2023-01-17 11:50:00,290.86,291.36,290.86,291.09,2268.0,262.7104,263.1621,262.7104,262.9182,2268.0
2023-01-17 11:55:00,291.0,291.18,290.94,291.16,2139.0,262.8369,262.9995,262.7827,262.9814,2139.0
2023-01-17 12:00:00,291.1,291.32,291.03,291.19,6140.0,262.9272,263.1259,262.864,263.0085,6140.0
2023-01-17 12:05:00,291.23,291.24,290.77,290.78,3018.0,263.0446,263.0537,262.6292,262.6382,3018.0
2023-01-17 12:10:00,290.68,290.87,290.62,290.85,2717.0,262.5479,262.7195,262.4937,262.7014,2717.0
2023-01-17 12:15:00,290.99,291.05,290.79,290.79,4241.0,262.8279,262.8821,262.6472,262.6472,4241.0
2023-01-17 12:20:00,290.9,291.1,290.85,290.86,1757.0,262.7466,262.9272,262.7014,262.7104,1757.0
2023-01-17 12:25:00,290.64,290.75,290.49,290.49,1100.0,262.5117,262.6111,262.3763,262.3763,1100.0
2023-01-17 12:30:00,290.54,290.64,290.36,290.64,1648.0,262.4214,262.5117,262.2588,262.5117,1648.0
2023-01-17 12:35:00,290.67,290.77,290.63,290.76,900.0,262.5388,262.6292,262.5027,262.6201,900.0
2023-01-17 12:40:00,290.83,291.13,290.63,291.0,4734.0,262.6834,262.9543,262.5027,262.8369,4734.0
2023-01-17 12:45:00,290.87,291.03,290.79,290.85,1901.0,262.7195,262.864,262.6472,262.7014,1901.0
2023-01-17 12:50:00,290.88,291.21,290.88,291.15,2906.0,262.7285,263.0266,262.7285,262.9724,2906.0
2023-01-17 12:55:00,291.15,291.15,290.97,291.02,4271.0,262.9724,262.9724,262.8098,262.855,4271.0
2023-01-17 13:00:00,291.04,291.4,291.04,291.4,2688.0,262.873,263.1982,262.873,263.1982,2688.0
2023-01-17 13:05:00,291.47,291.54,291.31,291.38,2003.0,263.2614,263.3246,263.1169,263.1801,2003.0
2023-01-17 13:10:00,291.36,291.56,291.28,291.54,2475.0,263.1621,263.3427,263.0898,263.3246,2475.0
2023-01-17 13:15:00,291.47,291.54,291.32,291.33,2030.0,263.2614,263.3246,263.1259,263.135,2030.0
2023-01-17 13:20:00,291.34,291.34,290.97,291.2,11171.0,263.144,263.144,262.8098,263.0175,11171.0
2023-01-17 13:25:00,291.16,291.38,291.04,291.36,3298.0,262.9814,263.1801,262.873,263.1621,3298.0
2023-01-17 13:30:00,291.35,291.88,291.35,291.88,15664.0,263.153,263.6317,263.153,263.6317,15664.0
2023-01-17 13:35:00,291.72,292.55,291.71,292.55,2603.0,263.4872,264.2369,263.4782,264.2369,2603.0
2023-01-17 13:40:00,292.39,292.39,292.14,292.14,983.0,264.0924,264.0924,263.8666,263.8666,983.0
2023-01-17 13:45:00,292.16,292.17,292.07,292.16,800.0,263.8846,263.8937,263.8033,263.8846,800.0
2023-01-17 13:50:00,292.11,292.12,292.04,292.12,1400.0,263.8395,263.8485,263.7762,263.8485,1400.0
2023-01-17 13:55:00,292.11,292.37,292.04,292.23,1338.0,263.8395,264.0743,263.7762,263.9479,1338.0
2023-01-17 14:00:00,292.22,292.35,292.15,292.35,1855.0,263.9388,264.0562,263.8756,264.0562,1855.0
2023-01-17 14:05:00,292.29,292.35,292.21,292.27,2938.0,264.0021,264.0562,263.9298,263.984,2938.0
2023-01-17 14:10:00,292.2,292.21,291.59,291.6,7192.0,263.9208,263.9298,263.3698,263.3788,7192.0
2023-01-17 14:15:00,291.79,291.82,291.23,291.46,1601.0,263.5504,263.5775,263.0446,263.2524,1601.0
2023-01-17 14:20:00,291.27,291.33,290.81,290.81,2104.0,263.0808,263.135,262.6653,262.6653,2104.0
2023-01-17 14:25:00,290.7,291.05,290.7,291.05,1719.0,262.5659,262.8821,262.5659,262.8821,1719.0
2023-01-17 14:30:00,290.99,291.69,290.99,291.44,4741.0,262.8279,263.4601,262.8279,263.2343,4741.0
2023-01-17 14:35:00,291.48,291.78,291.48,291.57,2510.0,263.2704,263.5414,263.2704,263.3517,2510.0
2023-01-17 14:40:00,291.64,291.66,291.44,291.55,1900.0,263.415,263.433,263.2343,263.3337,1900.0
2023-01-17 14:45:00,291.69,291.78,291.58,291.72,4741.0,263.4601,263.5414,263.3608,263.4872,4741.0
2023-01-17 14:50:00,291.72,291.72,291.33,291.52,2450.0,263.4872,263.4872,263.135,263.3066,2450.0
2023-01-17 14:55:00,291.37,291.38,291.2,291.31,1928.0,263.1711,263.1801,263.0175,263.1169,1928.0
2023-01-17 15:00:00,291.28,291.5,291.28,291.4,2436.0,263.0898,263.2885,263.0898,263.1982,2436.0
2023-01-17 15:05:00,291.4,291.46,290.97,291.31,6903.0,263.1982,263.2524,262.8098,263.1169,6903.0
2023-01-17 15:10:00,291.19,291.19,290.86,290.91,3112.0,263.0085,263.0085,262.7104,262.7556,3112.0
2023-01-17 15:15:00,290.97,291.03,290.8,290.8,8100.0,262.8098,262.864,262.6563,262.6563,8100.0
2023-01-17 15:20:00,290.91,290.91,290.59,290.89,3644.0,262.7556,262.7556,262.4666,262.7375,3644.0
2023-01-17 15:25:00,290.84,291.44,290.84,291.44,17036.0,262.6924,263.2343,262.6924,263.2343,17036.0
2023-01-17 15:30:00,291.34,291.96,291.26,291.94,8030.0,263.144,263.704,263.0717,263.6859,8030.0
2023-01-17 15:35:00,291.85,292.06,291.79,291.97,6113.0,263.6046,263.7943,263.5504,263.713,6113.0
2023-01-17 15:40:00,291.94,292.15,291.76,291.84,16008.0,263.6859,263.8756,263.5233,263.5956,16008.0
2023-01-17 15:45:00,291.81,291.86,291.57,291.76,24458.0,263.5685,263.6137,263.3517,263.5233,24458.0
2023-01-17 15:50:00,291.64,291.95,291.64,291.69,18522.0,263.415,263.695,263.415,263.4601,18522.0
2023-01-17 15:55:00,291.81,291.95,291.55,291.6,29938.0,263.5685,263.695,263.3337,263.3788,29938.0
2023-01-18 09:30:00,291.15,292.82,291.15,291.84,11334.0,262.9724,264.4808,262.9724,263.5956,11334.0
2023-01-18 09:35:00,291.82,292.29,290.83,290.99,1980.0,263.5775,264.0021,262.6834,262.8279,1980.0
2023-01-18 09:40:00,291.3,292.19,291.23,291.23,12933.0,263.1079,263.9117,263.0446,263.0446,12933.0
2023-01-18 09:45:00,291.67,291.75,291.23,291.75,3725.0,263.4421,263.5143,263.0446,263.5143,3725.0
2023-01-18 09:50:00,291.62,291.89,290.75,290.84,3855.0,263.3969,263.6408,262.6111,262.6924,3855.0
2023-01-18 09:55:00,290.28,291.32,290.28,291.3,4087.0,262.1866,263.1259,262.1866,263.1079,4087.0
2023-01-18 10:00:00,291.19,291.25,290.53,290.55,4429.0,263.0085,263.0627,262.4124,262.4304,4429.0
2023-01-18 10:05:00,290.7,290.88,290.32,290.47,5440.0,262.5659,262.7285,262.2227,262.3582,5440.0
2023-01-18 10:10:00,290.48,290.53,289.96,289.96,5987.0,262.3672,262.4124,261.8975,261.8975,5987.0
2023-01-18 10:15:00,289.84,290.14,289.58,289.58,3453.0,261.7892,262.0601,261.5543,261.5543,3453.0
2023-01-18 10:20:00,289.52,290.29,289.52,290.2,3459.0,261.5001,262.1956,261.5001,262.1143,3459.0
2023-01-18 10:25:00,290.16,290.38,289.91,290.37,4051.0,262.0782,262.2769,261.8524,262.2679,4051.0
2023-01-18 10:30:00,290.44,290.44,289.92,289.92,917.0,262.3311,262.3311,261.8614,261.8614,917.0
2023-01-18 10:35:00,289.9,289.9,289.0,289.02,1743.0,261.8434,261.8434,261.0305,261.0485,1743.0
2023-01-18 10:40:00,289.1,289.4,288.86,288.86,2987.0,261.1208,261.3917,260.904,260.904,2987.0
2023-01-18 10:45:00,289.08,289.37,289.01,289.04,2889.0,261.1027,261.3646,261.0395,261.0666,2889.0
2023-01-18 10:50:00,288.92,288.92,288.49,288.51,4637.0,260.9582,260.9582,260.5698,260.5879,4637.0
2023-01-18 10:55:00,288.46,288.99,288.34,288.99,10880.0,260.5427,261.0214,260.4343,261.0214,10880.0
2023-01-18 11:00:00,289.05,289.09,288.87,288.91,1338.0,261.0756,261.1117,260.913,260.9492,1338.0
2023-01-18 11:05:00,288.89,288.89,288.05,288.55,5470.0,260.9311,260.9311,260.1724,260.624,5470.0
2023-01-18 11:10:00,288.52,288.55,287.54,288.13,2658.0,260.5969,260.624,259.7118,260.2447,2658.0
2023-01-18 11:15:00,288.01,288.12,287.91,287.92,1002.0,260.1363,260.2356,260.0459,260.055,1002.0
2023-01-18 11:20:00,287.8,287.8,286.7,286.75,3750.0,259.9466,259.9466,258.9531,258.9982,3750.0
2023-01-18 11:25:00,286.86,287.43,286.75,287.09,7209.0,259.0976,259.6124,258.9982,259.3053,7209.0
2023-01-18 11:30:00,286.97,286.97,286.14,286.35,8507.0,259.1969,259.1969,258.4473,258.6369,8507.0
2023-01-18 11:35:00,286.35,286.39,286.17,286.28,2687.0,258.6369,258.6731,258.4743,258.5737,2687.0
2023-01-18 11:40:00,286.22,286.46,286.17,286.44,3665.0,258.5195,258.7363,258.4743,258.7182,3665.0
2023-01-18 11:45:00,286.56,286.61,286.29,286.61,2308.0,258.8266,258.8718,258.5827,258.8718,2308.0
2023-01-18 11:50:00,286.67,286.89,286.53,286.7,1705.0,258.926,259.1247,258.7995,258.9531,1705.0
2023-01-18 11:55:00,286.6,286.6,286.39,286.42,876.0,258.8627,258.8627,258.6731,258.7002,876.0
2023-01-18 12:00:00,286.31,286.56,286.17,286.17,5065.0,258.6008,258.8266,258.4743,258.4743,5065.0
2023-01-18 12:05:00,286.34,286.34,285.88,286.05,4402.0,258.6279,258.6279,258.2124,258.366,4402.0
2023-01-18 12:10:00,285.99,286.2,285.98,286.19,1740.0,258.3118,258.5014,258.3027,258.4924,1740.0
2023-01-18 12:15:00,286.41,286.42,285.86,285.87,5579.0,258.6911,258.7002,258.1943,258.2034,5579.0
2023-01-18 12:20:00,285.87,286.07,285.65,286.01,5607.0,258.2034,258.384,258.0047,258.3298,5607.0
2023-01-18 12:25:00,285.95,286.01,284.77,284.87,6129.0,258.2756,258.3298,257.2098,257.3002,6129.0
2023-01-18 12:30:00,284.81,285.42,284.67,285.42,2721.0,257.246,257.7969,257.1195,257.7969,2721.0
2023-01-18 12:35:00,285.48,285.83,285.38,285.82,1033.0,257.8511,258.1673,257.7608,258.1582,1033.0
2023-01-18 12:40:00,285.85,285.85,285.3,285.3,4401.0,258.1853,258.1853,257.6885,257.6885,4401.0
2023-01-18 12:45:00,285.35,285.71,285.29,285.65,7176.0,257.7337,258.0589,257.6795,258.0047,7176.0
2023-01-18 12:50:00,285.63,285.95,285.46,285.71,5862.0,257.9866,258.2756,257.8331,258.0589,5862.0
2023-01-18 12:55:00,285.59,285.95,285.58,285.7,1898.0,257.9505,258.2756,257.9414,258.0498,1898.0
2023-01-18 13:00:00,285.76,285.9,285.47,285.47,3471.0,258.104,258.2305,257.8421,257.8421,3471.0
2023-01-18 13:05:00,285.47,285.47,284.55,284.55,4577.0,257.8421,257.8421,257.0111,257.0111,4577.0
2023-01-18 13:10:00,284.64,284.9,284.53,284.9,3415.0,257.0924,257.3273,256.9931,257.3273,3415.0
2023-01-18 13:15:00,285.03,285.14,284.8,284.89,4992.0,257.4447,257.544,257.2369,257.3182,4992.0
2023-01-18 13:20:00,285.01,285.31,284.87,285.0,13171.0,257.4266,257.6976,257.3002,257.4176,13171.0
2023-01-18 13:25:00,285.1,285.75,284.89,285.75,6314.0,257.5079,258.095,257.3182,258.095,6314.0
2023-01-18 13:30:00,285.79,285.79,285.4,285.43,1901.0,258.1311,258.1311,257.7789,257.806,1901.0
2023-01-18 13:35:00,285.56,285.83,285.56,285.63,2237.0,257.9234,258.1673,257.9234,257.9866,2237.0
2023-01-18 13:40:00,285.67,285.67,285.38,285.6,2426.0,258.0227,258.0227,257.7608,257.9595,2426.0
2023-01-18 13:45:00,285.74,285.84,285.47,285.5,2554.0,258.086,258.1763,257.8421,257.8692,2554.0
2023-01-18 13:50:00,285.48,285.8,285.48,285.8,3084.0,257.8511,258.1402,257.8511,258.1402,3084.0
2023-01-18 13:55:00,285.76,285.97,285.55,285.87,3739.0,258.104,258.2937,257.9144,258.2034,3739.0
2023-01-18 14:00:00,285.88,286.46,285.74,286.16,9054.0,258.2124,258.7363,258.086,258.4653,9054.0
2023-01-18 14:05:00,286.04,286.26,285.73,286.26,1700.0,258.3569,258.5556,258.0769,258.5556,1700.0
2023-01-18 14:10:00,286.32,286.45,286.09,286.3,2400.0,258.6098,258.7272,258.4021,258.5918,2400.0
2023-01-18 14:15:00,286.27,286.27,285.87,285.97,1900.0,258.5647,258.5647,258.2034,258.2937,1900.0
2023-01-18 14:20:00,285.98,286.4,285.97,286.25,6017.0,258.3027,258.6821,258.2937,258.5466,6017.0
2023-01-18 14:25:00,286.26,286.55,286.26,286.54,3250.0,258.5556,258.8176,258.5556,258.8085,3250.0
2023-01-18 14:30:00,286.46,286.94,286.32,286.75,6900.0,258.7363,259.1698,258.6098,258.9982,6900.0
2023-01-18 14:35:00,286.88,287.38,286.79,287.16,13089.0,259.1156,259.5672,259.0343,259.3685,13089.0
2023-01-18 14:40:00,287.11,287.12,286.51,286.54,5215.0,259.3234,259.3324,258.7814,258.8085,5215.0
2023-01-18 14:45:00,286.44,286.85,286.36,286.84,8090.0,258.7182,259.0885,258.646,259.0795,8090.0
2023-01-18 14:50:00,286.86,286.86,286.18,286.18,2300.0,259.0976,259.0976,258.4834,258.4834,2300.0
2023-01-18 14:55:00,286.01,286.01,285.59,285.6,4880.0,258.3298,258.3298,257.9505,257.9595,4880.0
2023-01-18 15:00:00,285.59,285.79,285.33,285.79,11091.0,257.9505,258.1311,257.7156,258.1311,11091.0
2023-01-18 15:05:00,285.84,286.1,285.76,286.0,1300.0,258.1763,258.4111,258.104,258.3208,1300.0
2023-01-18 15:10:00,286.0,286.64,285.99,286.34,4929.0,258.3208,258.8989,258.3118,258.6279,4929.0
2023-01-18 15:15:00,286.29,286.3,285.8,285.8,5991.0,258.5827,258.5918,258.1402,258.1402,5991.0
2023-01-18 15:20:00,285.86,286.02,285.8,285.8,5629.0,258.1943,258.3389,258.1402,258.1402,5629.0
2023-01-18 15:25:00,285.9,286.21,285.84,286.0,5241.0,258.2305,258.5105,258.1763,258.3208,5241.0
2023-01-18 15:30:00,285.86,286.08,285.16,285.31,8497.0,258.1943,258.3931,257.5621,257.6976,8497.0
2023-01-18 15:35:00,285.35,285.7,285.24,285.61,14677.0,257.7337,258.0498,257.6344,257.9685,14677.0
2023-01-18 15:40:00,285.55,285.56,284.83,285.17,11185.0,257.9144,257.9234,257.264,257.5711,11185.0
2023-01-18 15:45:00,285.14,285.26,284.87,284.91,11208.0,257.544,257.6524,257.3002,257.3363,11208.0
2023-01-18 15:50:00,284.98,285.76,284.95,285.65,29994.0,257.3995,258.104,257.3724,258.0047,29994.0
2023-01-18 15:55:00,285.77,285.77,285.43,285.77,63347.0,258.1131,258.1131,257.806,258.1131,63347.0
2023-01-19 09:30:00,285.25,286.03,282.99,285.45,13208.0,257.6434,258.3479,255.6021,257.824,13208.0
2023-01-19 09:35:00,285.38,285.9,285.04,285.9,3683.0,257.7608,258.2305,257.4537,258.2305,3683.0
2023-01-19 09:40:00,285.88,286.22,284.78,285.97,5273.0,258.2124,258.5195,257.2189,258.2937,5273.0
2023-01-19 09:45:00,285.84,286.43,285.6,286.25,10232.0,258.1763,258.7092,257.9595,258.5466,10232.0
2023-01-19 09:50:00,286.45,286.91,286.41,286.54,2870.0,258.7272,259.1427,258.6911,258.8085,2870.0
2023-01-19 09:55:00,286.68,288.1,286.57,288.1,5714.0,258.935,260.2176,258.8356,260.2176,5714.0
2023-01-19 10:00:00,288.0,288.59,287.62,288.59,2705.0,260.1272,260.6601,259.784,260.6601,2705.0
2023-01-19 10:05:00,288.77,288.82,288.62,288.82,1853.0,260.8227,260.8679,260.6872,260.8679,1853.0
2023-01-19 10:10:00,288.8,289.29,288.62,289.29,6699.0,260.8498,261.2924,260.6872,261.2924,6699.0
2023-01-19 10:15:00,289.08,289.26,288.83,289.17,3320.0,261.1027,261.2653,260.8769,261.184,3320.0
2023-01-19 10:20:00,289.02,289.13,287.99,288.45,3940.0,261.0485,261.1479,260.1182,260.5337,3940.0
2023-01-19 10:25:00,288.56,288.71,288.44,288.71,900.0,260.633,260.7685,260.5247,260.7685,900.0
2023-01-19 10:30:00,288.61,288.68,288.23,288.48,5631.0,260.6782,260.7414,260.335,260.5608,5631.0
2023-01-19 10:35:00,288.39,288.55,288.17,288.24,2437.0,260.4795,260.624,260.2808,260.344,2437.0
2023-01-19 10:40:00,288.23,288.24,287.9,288.06,5752.0,260.335,260.344,260.0369,260.1814,5752.0
2023-01-19 10:45:00,288.04,288.06,287.53,287.53,2523.0,260.1634,260.1814,259.7027,259.7027,2523.0
2023-01-19 10:50:00,287.57,287.7,286.93,287.7,1701.0,259.7389,259.8563,259.1608,259.8563,1701.0
2023-01-19 10:55:00,287.79,287.79,287.25,287.25,3835.0,259.9376,259.9376,259.4498,259.4498,3835.0
2023-01-19 11:00:00,287.44,287.74,287.34,287.5,1601.0,259.6214,259.8924,259.5311,259.6756,1601.0
2023-01-19 11:05:00,287.37,287.8,287.08,287.78,1779.0,259.5582,259.9466,259.2963,259.9285,1779.0
2023-01-19 11:10:00,288.05,288.18,287.47,287.66,1903.0,260.1724,260.2898,259.6485,259.8201,1903.0
2023-01-19 11:15:00,287.5,287.59,287.4,287.4,1022.0,259.6756,259.7569,259.5853,259.5853,1022.0
2023-01-19 11:20:00,287.56,287.79,287.06,287.06,2348.0,259.7298,259.9376,259.2782,259.2782,2348.0
2023-01-19 11:25:00,287.08,287.58,287.08,287.53,4010.0,259.2963,259.7479,259.2963,259.7027,4010.0
2023-01-19 11:30:00,287.68,287.89,287.6,287.65,3065.0,259.8382,260.0279,259.766,259.8111,3065.0
2023-01-19 11:35:00,287.52,288.05,287.38,287.52,3353.0,259.6937,260.1724,259.5672,259.6937,3353.0
2023-01-19 11:40:00,287.4,287.49,287.09,287.09,1226.0,259.5853,259.6666,259.3053,259.3053,1226.0
2023-01-19 11:45:00,287.06,287.19,286.7,287.07,2500.0,259.2782,259.3956,258.9531,259.2872,2500.0
2023-01-19 11:50:00,286.91,287.03,286.8,286.81,425.0,259.1427,259.2511,259.0434,259.0524,425.0
2023-01-19 11:55:00,286.91,287.2,286.73,286.84,8482.0,259.1427,259.4047,258.9801,259.0795,8482.0
2023-01-19 12:00:00,286.83,287.26,286.83,287.17,1012.0,259.0705,259.4589,259.0705,259.3776,1012.0
2023-01-19 12:05:00,287.17,287.65,287.17,287.37,6815.0,259.3776,259.8111,259.3776,259.5582,6815.0
2023-01-19 12:10:00,287.24,287.26,287.11,287.26,812.0,259.4408,259.4589,259.3234,259.4589,812.0
2023-01-19 12:15:00,287.28,287.8,287.28,287.59,3234.0,259.4769,259.9466,259.4769,259.7569,3234.0
2023-01-19 12:20:00,287.65,287.71,287.41,287.5,3157.0,259.8111,259.8653,259.5943,259.6756,3157.0
2023-01-19 12:25:00,287.51,287.51,287.33,287.4,2683.0,259.6847,259.6847,259.5221,259.5853,2683.0
2023-01-19 12:30:00,287.44,287.49,287.38,287.49,1500.0,259.6214,259.6666,259.5672,259.6666,1500.0
2023-01-19 12:35:00,287.51,288.0,287.45,287.77,3620.0,259.6847,260.1272,259.6305,259.9195,3620.0
2023-01-19 12:40:00,287.69,287.8,287.51,287.61,2406.0,259.8472,259.9466,259.6847,259.775,2406.0
2023-01-19 12:45:00,287.48,287.99,287.45,287.88,6327.0,259.6576,260.1182,259.6305,260.0189,6327.0
2023-01-19 12:50:00,287.79,288.02,287.74,287.98,3175.0,259.9376,260.1453,259.8924,260.1092,3175.0
2023-01-19 12:55:00,287.87,287.99,287.65,287.87,3506.0,260.0098,260.1182,259.8111,260.0098,3506.0
2023-01-19 13:00:00,287.96,288.41,287.88,288.25,2413.0,260.0911,260.4976,260.0189,260.353,2413.0
2023-01-19 13:05:00,288.16,288.27,287.52,287.6,2939.0,260.2718,260.3711,259.6937,259.766,2939.0
2023-01-19 13:10:00,287.39,287.59,287.21,287.5,2531.0,259.5763,259.7569,259.4137,259.6756,2531.0
2023-01-19 13:15:00,287.42,287.9,287.29,287.71,3103.0,259.6034,260.0369,259.486,259.8653,3103.0
2023-01-19 13:20:00,287.71,287.84,287.38,287.52,3685.0,259.8653,259.9827,259.5672,259.6937,3685.0
2023-01-19 13:25:00,287.55,287.55,287.0,287.37,4958.0,259.7208,259.7208,259.224,259.5582,4958.0
2023-01-19 13:30:00,287.47,287.69,287.42,287.69,3002.0,259.6485,259.8472,259.6034,259.8472,3002.0
2023-01-19 13:35:00,287.75,288.43,287.56,288.43,5312.0,259.9014,260.5156,259.7298,260.5156,5312.0
2023-01-19 13:40:00,288.57,288.84,288.31,288.31,1892.0,260.6421,260.8859,260.4072,260.4072,1892.0
2023-01-19 13:45:00,288.32,288.59,288.32,288.34,1364.0,260.4163,260.6601,260.4163,260.4343,1364.0
2023-01-19 13:50:00,288.22,288.38,288.14,288.38,800.0,260.3259,260.4705,260.2537,260.4705,800.0
2023-01-19 13:55:00,288.31,288.57,288.26,288.53,2532.0,260.4072,260.6421,260.3621,260.6059,2532.0
2023-01-19 14:00:00,288.38,288.51,288.23,288.51,2728.0,260.4705,260.5879,260.335,260.5879,2728.0
2023-01-19 14:05:00,288.41,288.55,287.91,288.55,2851.0,260.4976,260.624,260.0459,260.624,2851.0
2023-01-19 14:10:00,288.61,288.87,288.61,288.84,1934.0,260.6782,260.913,260.6782,260.8859,1934.0
2023-01-19 14:15:00,288.76,288.91,288.52,288.52,1602.0,260.8137,260.9492,260.5969,260.5969,1602.0
2023-01-19 14:20:00,288.54,289.05,288.51,288.94,1710.0,260.615,261.0756,260.5879,260.9763,1710.0
2023-01-19 14:25:00,289.05,289.05,288.51,288.59,3100.0,261.0756,261.0756,260.5879,260.6601,3100.0
2023-01-19 14:30:00,288.56,288.68,288.35,288.37,3903.0,260.633,260.7414,260.4434,260.4614,3903.0
2023-01-19 14:35:00,288.42,288.71,288.34,288.71,2518.0,260.5066,260.7685,260.4343,260.7685,2518.0
2023-01-19 14:40:00,288.67,288.71,288.43,288.51,5097.0,260.7324,260.7685,260.5156,260.5879,5097.0
2023-01-19 14:45:00,288.47,288.49,288.15,288.23,4778.0,260.5518,260.5698,260.2627,260.335,4778.0
2023-01-19 14:50:00,288.16,288.57,288.08,288.51,4715.0,260.2718,260.6421,260.1995,260.5879,4715.0
2023-01-19 14:55:00,288.52,288.78,288.52,288.69,3834.0,260.5969,260.8317,260.5969,260.7505,3834.0
2023-01-19 15:00:00,288.77,288.84,288.71,288.8,1711.0,260.8227,260.8859,260.7685,260.8498,1711.0
2023-01-19 15:05:00,288.74,288.95,288.7,288.72,7197.0,260.7956,260.9853,260.7595,260.7776,7197.0
2023-01-19 15:10:00,288.64,288.88,288.44,288.88,2149.0,260.7053,260.9221,260.5247,260.9221,2149.0
2023-01-19 15:15:00,288.83,288.83,288.18,288.18,3585.0,260.8769,260.8769,260.2898,260.2898,3585.0
2023-01-19 15:20:00,288.13,288.13,287.28,287.28,7490.0,260.2447,260.2447,259.4769,259.4769,7490.0
2023-01-19 15:25:00,287.28,287.66,287.03,287.62,10612.0,259.4769,259.8201,259.2511,259.784,10612.0
2023-01-19 15:30:00,287.69,288.19,287.69,288.19,8778.0,259.8472,260.2989,259.8472,260.2989,8778.0
2023-01-19 15:35:00,288.18,288.47,287.96,287.96,4613.0,260.2898,260.5518,260.0911,260.0911,4613.0
2023-01-19 15:40:00,287.89,287.89,287.34,287.49,6295.0,260.0279,260.0279,259.5311,259.6666,6295.0
2023-01-19 15:45:00,287.5,287.56,287.02,287.03,5660.0,259.6756,259.7298,259.2421,259.2511,5660.0
2023-01-19 15:50:00,287.12,287.82,287.12,287.76,22395.0,259.3324,259.9647,259.3324,259.9105,22395.0
2023-01-19 15:55:00,287.66,287.7,287.11,287.64,49122.0,259.8201,259.8563,259.3234,259.8021,49122.0
2023-01-20 09:30:00,287.0,287.06,284.95,284.95,59836.0,259.224,259.2782,257.3724,257.3724,59836.0
2023-01-20 09:35:00,284.45,284.93,284.01,284.71,2820.0,256.9208,257.3544,256.5234,257.1556,2820.0
2023-01-20 09:40:00,284.92,284.93,283.92,284.39,4325.0,257.3453,257.3544,256.4421,256.8666,4325.0
2023-01-20 09:45:00,284.26,284.46,284.0,284.21,8117.0,256.7492,256.9298,256.5144,256.704,8117.0
2023-01-20 09:50:00,284.22,285.12,284.22,284.75,8953.0,256.7131,257.526,256.7131,257.1918,8953.0
2023-01-20 09:55:00,284.57,285.52,284.57,284.7,3800.0,257.0292,257.8873,257.0292,257.1466,3800.0
2023-01-20 10:00:00,284.47,284.69,284.27,284.5,4000.0,256.9389,257.1376,256.7582,256.966,4000.0
2023-01-20 10:05:00,284.74,285.29,284.74,285.08,1634.0,257.1827,257.6795,257.1827,257.4898,1634.0
2023-01-20 10:10:00,284.94,285.83,284.82,285.32,6800.0,257.3634,258.1673,257.255,257.7066,6800.0
2023-01-20 10:15:00,285.26,285.51,285.09,285.41,4000.0,257.6524,257.8782,257.4989,257.7879,4000.0
2023-01-20 10:20:00,285.27,285.94,285.17,285.72,6844.0,257.6614,258.2666,257.5711,258.0679,6844.0
2023-01-20 10:25:00,285.99,286.55,285.92,286.22,3483.0,258.3118,258.8176,258.2485,258.5195,3483.0
2023-01-20 10:30:00,286.32,286.83,286.32,286.77,1929.0,258.6098,259.0705,258.6098,259.0163,1929.0
2023-01-20 10:35:00,286.91,287.36,286.82,286.95,6754.0,259.1427,259.5492,259.0614,259.1789,6754.0
2023-01-20 10:40:00,287.07,287.26,286.84,286.93,6003.0,259.2872,259.4589,259.0795,259.1608,6003.0
2023-01-20 10:45:00,287.03,287.54,287.03,287.36,1800.0,259.2511,259.7118,259.2511,259.5492,1800.0
2023-01-20 10:50:00,287.31,287.46,287.0,287.14,2900.0,259.504,259.6395,259.224,259.3505,2900.0
2023-01-20 10:55:00,287.0,287.29,286.99,287.0,2444.0,259.224,259.486,259.215,259.224,2444.0
2023-01-20 11:00:00,287.2,287.21,286.96,287.11,1430.0,259.4047,259.4137,259.1879,259.3234,1430.0
2023-01-20 11:05:00,287.06,287.06,286.5,286.59,5188.0,259.2782,259.2782,258.7724,258.8537,5188.0
2023-01-20 11:10:00,286.59,287.44,286.59,287.44,5660.0,258.8537,259.6214,258.8537,259.6214,5660.0
2023-01-20 11:15:00,287.46,287.46,287.27,287.33,800.0,259.6395,259.6395,259.4679,259.5221,800.0
2023-01-20 11:20:00,287.45,287.61,287.17,287.39,9143.0,259.6305,259.775,259.3776,259.5763,9143.0
2023-01-20 11:25:00,287.39,287.78,287.36,287.78,5549.0,259.5763,259.9285,259.5492,259.9285,5549.0
2023-01-20 11:30:00,287.82,288.16,287.71,287.94,2839.0,259.9647,260.2718,259.8653,260.073,2839.0
2023-01-20 11:35:00,287.92,288.02,287.65,287.8,4300.0,260.055,260.1453,259.8111,259.9466,4300.0
2023-01-20 11:40:00,287.74,287.9,287.7,287.86,3263.0,259.8924,260.0369,259.8563,260.0008,3263.0
2023-01-20 11:45:00,287.88,287.93,287.76,287.76,2840.0,260.0189,260.064,259.9105,259.9105,2840.0
2023-01-20 11:50:00,287.76,287.96,287.64,287.77,2611.0,259.9105,260.0911,259.8021,259.9195,2611.0
2023-01-20 11:55:00,287.78,287.98,287.7,287.76,2654.0,259.9285,260.1092,259.8563,259.9105,2654.0
2023-01-20 12:00:00,287.77,287.81,287.53,287.66,2713.0,259.9195,259.9556,259.7027,259.8201,2713.0
2023-01-20 12:05:00,287.66,287.84,287.62,287.81,1740.0,259.8201,259.9827,259.784,259.9556,1740.0
2023-01-20 12:10:00,287.81,288.11,287.74,287.9,2300.0,259.9556,260.2266,259.8924,260.0369,2300.0
2023-01-20 12:15:00,287.91,287.96,287.54,287.54,2200.0,260.0459,260.0911,259.7118,259.7118,2200.0
2023-01-20 12:20:00,287.59,287.59,287.01,287.01,1901.0,259.7569,259.7569,259.2331,259.2331,1901.0
2023-01-20 12:25:00,287.21,287.3,287.2,287.3,1576.0,259.4137,259.495,259.4047,259.495,1576.0
2023-01-20 12:30:00,287.22,287.61,287.07,287.58,7536.0,259.4227,259.775,259.2872,259.7479,7536.0
2023-01-20 12:35:00,287.64,287.88,287.48,287.71,6700.0,259.8021,260.0189,259.6576,259.8653,6700.0
2023-01-20 12:40:00,288.07,288.07,287.75,287.75,1301.0,260.1905,260.1905,259.9014,259.9014,1301.0
2023-01-20 12:45:00,287.77,287.83,287.68,287.79,2311.0,259.9195,259.9737,259.8382,259.9376,2311.0
2023-01-20 12:50:00,287.94,288.08,287.83,287.87,3500.0,260.073,260.1995,259.9737,260.0098,3500.0
2023-01-20 12:55:00,287.97,288.03,287.66,287.66,500.0,260.1001,260.1543,259.8201,259.8201,500.0
2023-01-20 13:00:00,287.75,287.87,287.61,287.87,1599.0,259.9014,260.0098,259.775,260.0098,1599.0
2023-01-20 13:05:00,287.73,288.14,287.72,287.95,2524.0,259.8834,260.2537,259.8743,260.0821,2524.0
2023-01-20 13:10:00,287.94,287.95,287.49,287.9,1959.0,260.073,260.0821,259.6666,260.0369,1959.0
2023-01-20 13:15:00,288.05,288.34,287.63,287.63,1815.0,260.1724,260.4343,259.793,259.793,1815.0
2023-01-20 13:20:00,287.48,287.55,287.36,287.43,910.0,259.6576,259.7208,259.5492,259.6124,910.0
2023-01-20 13:25:00,287.29,287.49,287.2,287.48,2509.0,259.486,259.6666,259.4047,259.6576,2509.0
2023-01-20 13:30:00,287.77,288.08,287.77,287.91,1012.0,259.9195,260.1995,259.9195,260.0459,1012.0
2023-01-20 13:35:00,287.78,288.52,287.78,288.35,2622.0,259.9285,260.5969,259.9285,260.4434,2622.0
2023-01-20 13:40:00,288.31,288.35,288.24,288.35,494.0,260.4072,260.4434,260.344,260.4434,494.0
2023-01-20 13:45:00,288.53,288.96,288.52,288.76,4508.0,260.6059,260.9943,260.5969,260.8137,4508.0
2023-01-20 13:50:00,289.12,289.12,288.61,288.63,2307.0,261.1388,261.1388,260.6782,260.6963,2307.0
2023-01-20 13:55:00,288.56,288.67,288.41,288.59,2994.0,260.633,260.7324,260.4976,260.6601,2994.0
2023-01-20 14:00:00,288.56,288.57,288.06,288.1,1719.0,260.633,260.6421,260.1814,260.2176,1719.0
2023-01-20 14:05:00,288.16,288.28,288.08,288.25,1600.0,260.2718,260.3801,260.1995,260.353,1600.0
2023-01-20 14:10:00,288.19,288.4,288.08,288.1,1900.0,260.2989,260.4885,260.1995,260.2176,1900.0
2023-01-20 14:15:00,287.96,288.29,287.95,288.2,1100.0,260.0911,260.3892,260.0821,260.3079,1100.0
2023-01-20 14:20:00,288.24,288.72,288.23,288.72,3200.0,260.344,260.7776,260.335,260.7776,3200.0
2023-01-20 14:25:00,288.61,289.05,288.61,289.05,2910.0,260.6782,261.0756,260.6782,261.0756,2910.0
2023-01-20 14:30:00,289.06,289.46,288.96,289.17,2401.0,261.0847,261.4459,260.9943,261.184,2401.0
2023-01-20 14:35:00,289.18,289.26,289.15,289.17,847.0,261.193,261.2653,261.1659,261.184,847.0
2023-01-20 14:40:00,289.23,289.23,288.99,289.13,2400.0,261.2382,261.2382,261.0214,261.1479,2400.0
2023-01-20 14:45:00,289.16,289.22,288.96,289.04,2307.0,261.175,261.2292,260.9943,261.0666,2307.0
2023-01-20 14:50:00,289.1,289.15,288.83,288.83,2200.0,261.1208,261.1659,260.8769,260.8769,2200.0
2023-01-20 14:55:00,288.89,289.09,288.8,288.88,1748.0,260.9311,261.1117,260.8498,260.9221,1748.0
2023-01-20 15:00:00,289.11,289.58,289.11,289.55,1924.0,261.1298,261.5543,261.1298,261.5272,1924.0
2023-01-20 15:05:00,289.54,289.74,289.43,289.53,2800.0,261.5182,261.6988,261.4188,261.5092,2800.0
2023-01-20 15:10:00,289.6,289.61,289.37,289.61,3225.0,261.5724,261.5814,261.3646,261.5814,3225.0
2023-01-20 15:15:00,289.81,289.9,289.53,289.53,2601.0,261.7621,261.8434,261.5092,261.5092,2601.0
2023-01-20 15:20:00,289.68,289.68,288.84,288.94,2914.0,261.6446,261.6446,260.8859,260.9763,2914.0
2023-01-20 15:25:00,288.93,288.99,288.52,288.76,6776.0,260.9672,261.0214,260.5969,260.8137,6776.0
2023-01-20 15:30:00,288.77,289.07,288.47,288.47,9631.0,260.8227,261.0937,260.5518,260.5518,9631.0
2023-01-20 15:35:00,288.41,288.5,288.12,288.5,6778.0,260.4976,260.5788,260.2356,260.5788,6778.0
2023-01-20 15:40:00,288.5,288.79,288.39,288.79,8221.0,260.5788,260.8408,260.4795,260.8408,8221.0
2023-01-20 15:45:00,288.75,289.43,288.64,289.4,16064.0,260.8047,261.4188,260.7053,261.3917,16064.0
2023-01-20 15:50:00,289.47,289.94,289.3,289.65,51584.0,261.455,261.8795,261.3014,261.6176,51584.0
2023-01-20 15:55:00,289.61,289.68,288.79,289.1,143720.0,261.5814,261.6446,260.8408,261.1208,143720.0
2023-01-23 09:30:00,289.4,289.4,287.41,287.41,17497.0,261.3917,261.3917,259.5943,259.5943,17497.0
2023-01-23 09:35:00,287.7,288.15,287.64,288.01,12935.0,259.8563,260.2627,259.8021,260.1363,12935.0
2023-01-23 09:40:00,288.09,288.53,288.01,288.01,999.0,260.2085,260.6059,260.1363,260.1363,999.0
2023-01-23 09:45:00,288.3,288.39,287.93,287.93,6320.0,260.3982,260.4795,260.064,260.064,6320.0
2023-01-23 09:50:00,288.12,288.51,287.9,288.48,11212.0,260.2356,260.5879,260.0369,260.5608,11212.0
2023-01-23 09:55:00,288.5,289.39,288.45,289.38,16299.0,260.5788,261.3827,260.5337,261.3737,16299.0
2023-01-23 10:00:00,289.43,289.76,289.43,289.45,1463.0,261.4188,261.7169,261.4188,261.4369,1463.0
2023-01-23 10:05:00,289.26,289.28,289.0,289.01,1300.0,261.2653,261.2834,261.0305,261.0395,1300.0
2023-01-23 10:10:00,288.85,288.93,288.66,288.78,2028.0,260.895,260.9672,260.7234,260.8317,2028.0
2023-01-23 10:15:00,288.86,288.89,288.75,288.75,1388.0,260.904,260.9311,260.8047,260.8047,1388.0
2023-01-23 10:20:00,288.55,288.92,288.3,288.8,7690.0,260.624,260.9582,260.3982,260.8498,7690.0
2023-01-23 10:25:00,288.89,288.98,288.29,288.63,5548.0,260.9311,261.0124,260.3892,260.6963,5548.0
2023-01-23 10:30:00,288.87,288.88,288.69,288.76,500.0,260.913,260.9221,260.7505,260.8137,500.0
2023-01-23 10:35:00,288.46,288.48,288.28,288.28,1637.0,260.5427,260.5608,260.3801,260.3801,1637.0
2023-01-23 10:40:00,288.45,288.61,288.28,288.4,5698.0,260.5337,260.6782,260.3801,260.4885,5698.0
2023-01-23 10:45:00,288.5,288.84,288.5,288.64,756.0,260.5788,260.8859,260.5788,260.7053,756.0
2023-01-23 10:50:00,288.46,289.11,288.46,289.11,5841.0,260.5427,261.1298,260.5427,261.1298,5841.0
2023-01-23 10:55:00,289.11,289.53,288.96,288.96,3244.0,261.1298,261.5092,260.9943,260.9943,3244.0
2023-01-23 11:00:00,289.19,290.26,289.19,290.26,5393.0,261.2021,262.1685,261.2021,262.1685,5393.0
2023-01-23 11:05:00,290.25,291.41,290.25,291.27,6169.0,262.1595,263.2072,262.1595,263.0808,6169.0
2023-01-23 11:10:00,291.19,291.19,290.31,290.5,2057.0,263.0085,263.0085,262.2137,262.3853,2057.0
2023-01-23 11:15:00,290.54,290.68,290.52,290.55,1180.0,262.4214,262.5479,262.4034,262.4304,1180.0
2023-01-23 11:20:00,290.8,290.82,290.58,290.66,800.0,262.6563,262.6743,262.4575,262.5298,800.0
2023-01-23 11:25:00,290.6,290.6,290.14,290.34,1546.0,262.4756,262.4756,262.0601,262.2408,1546.0
2023-01-23 11:30:00,290.41,290.67,290.21,290.59,2389.0,262.304,262.5388,262.1234,262.4666,2389.0
2023-01-23 11:35:00,290.39,290.79,290.2,290.79,800.0,262.2859,262.6472,262.1143,262.6472,800.0
2023-01-23 11:40:00,290.71,290.71,290.23,290.24,600.0,262.575,262.575,262.1414,262.1505,600.0
2023-01-23 11:45:00,290.12,290.52,290.11,290.52,1100.0,262.0421,262.4034,262.033,262.4034,1100.0
2023-01-23 11:50:00,290.64,290.64,290.15,290.63,2564.0,262.5117,262.5117,262.0692,262.5027,2564.0
2023-01-23 11:55:00,290.79,290.92,290.71,290.83,1166.0,262.6472,262.7646,262.575,262.6834,1166.0
2023-01-23 12:00:00,290.88,290.89,290.54,290.55,2041.0,262.7285,262.7375,262.4214,262.4304,2041.0
2023-01-23 12:05:00,290.56,290.67,289.9,289.97,2910.0,262.4395,262.5388,261.8434,261.9066,2910.0
2023-01-23 12:10:00,289.95,290.74,289.95,290.47,3702.0,261.8885,262.6021,261.8885,262.3582,3702.0
2023-01-23 12:15:00,290.38,290.61,290.3,290.3,300.0,262.2769,262.4846,262.2046,262.2046,300.0
2023-01-23 12:20:00,290.26,290.45,290.24,290.28,1107.0,262.1685,262.3401,262.1505,262.1866,1107.0
2023-01-23 12:25:00,290.02,290.02,289.89,289.89,300.0,261.9517,261.9517,261.8343,261.8343,300.0
2023-01-23 12:30:00,290.0,290.21,289.86,290.03,1652.0,261.9337,262.1234,261.8072,261.9608,1652.0
2023-01-23 12:35:00,290.02,290.28,290.02,290.1,1878.0,261.9517,262.1866,261.9517,262.024,1878.0
2023-01-23 12:40:00,289.92,289.92,289.78,289.81,1102.0,261.8614,261.8614,261.735,261.7621,1102.0
2023-01-23 12:45:00,289.82,289.92,289.72,289.92,1505.0,261.7711,261.8614,261.6808,261.8614,1505.0
2023-01-23 12:50:00,289.88,290.28,289.88,290.26,4118.0,261.8253,262.1866,261.8253,262.1685,4118.0
2023-01-23 12:55:00,290.23,290.23,289.93,290.0,3601.0,262.1414,262.1414,261.8705,261.9337,3601.0
2023-01-23 13:00:00,290.0,290.18,289.87,289.99,3709.0,261.9337,262.0963,261.8163,261.9246,3709.0
2023-01-23 13:05:00,290.03,290.2,289.77,290.19,2000.0,261.9608,262.1143,261.7259,262.1053,2000.0
2023-01-23 13:10:00,290.14,290.26,290.04,290.25,1797.0,262.0601,262.1685,261.9698,262.1595,1797.0
2023-01-23 13:15:00,290.02,290.24,290.02,290.16,900.0,261.9517,262.1505,261.9517,262.0782,900.0
2023-01-23 13:20:00,290.22,290.41,290.01,290.03,2309.0,262.1324,262.304,261.9427,261.9608,2309.0
2023-01-23 13:25:00,289.98,290.15,289.92,289.92,3895.0,261.9156,262.0692,261.8614,261.8614,3895.0
2023-01-23 13:30:00,290.03,290.58,290.02,290.57,1321.0,261.9608,262.4575,261.9517,262.4485,1321.0
2023-01-23 13:35:00,290.51,290.57,290.13,290.4,2208.0,262.3943,262.4485,262.0511,262.295,2208.0
2023-01-23 13:40:00,290.36,290.56,290.1,290.26,1645.0,262.2588,262.4395,262.024,262.1685,1645.0
2023-01-23 13:45:00,290.21,290.28,289.98,290.19,2193.0,262.1234,262.1866,261.9156,262.1053,2193.0
2023-01-23 13:50:00,290.21,290.63,290.21,290.56,3387.0,262.1234,262.5027,262.1234,262.4395,3387.0
2023-01-23 13:55:00,290.47,290.79,290.46,290.68,6780.0,262.3582,262.6472,262.3492,262.5479,6780.0
2023-01-23 14:00:00,290.68,290.81,290.11,290.22,4026.0,262.5479,262.6653,262.033,262.1324,4026.0
2023-01-23 14:05:00,290.21,290.32,289.93,290.12,8323.0,262.1234,262.2227,261.8705,262.0421,8323.0
2023-01-23 14:10:00,290.12,290.12,289.83,289.97,2000.0,262.0421,262.0421,261.7801,261.9066,2000.0
2023-01-23 14:15:00,290.03,290.52,290.03,290.52,2950.0,261.9608,262.4034,261.9608,262.4034,2950.0
2023-01-23 14:20:00,290.45,290.51,289.98,289.98,12096.0,262.3401,262.3943,261.9156,261.9156,12096.0
2023-01-23 14:25:00,289.95,290.17,289.56,289.7,8130.0,261.8885,262.0872,261.5363,261.6627,8130.0
2023-01-23 14:30:00,289.56,289.95,289.55,289.89,3766.0,261.5363,261.8885,261.5272,261.8343,3766.0
2023-01-23 14:35:00,289.87,289.88,289.65,289.74,2263.0,261.8163,261.8253,261.6176,261.6988,2263.0
2023-01-23 14:40:00,289.49,289.9,289.48,289.69,3696.0,261.473,261.8434,261.464,261.6537,3696.0
2023-01-23 14:45:00,289.66,289.9,289.32,289.9,4603.0,261.6266,261.8434,261.3195,261.8434,4603.0
2023-01-23 14:50:00,289.94,289.95,289.41,289.69,4476.0,261.8795,261.8885,261.4008,261.6537,4476.0
2023-01-23 14:55:00,289.65,289.89,289.42,289.72,4724.0,261.6176,261.8343,261.4098,261.6808,4724.0
2023-01-23 15:00:00,289.59,289.95,289.59,289.8,1804.0,261.5634,261.8885,261.5634,261.753,1804.0
2023-01-23 15:05:00,289.78,289.9,289.48,289.87,3049.0,261.735,261.8434,261.464,261.8163,3049.0
2023-01-23 15:10:00,289.87,290.63,289.87,290.55,8530.0,261.8163,262.5027,261.8163,262.4304,8530.0
2023-01-23 15:15:00,290.64,290.65,290.12,290.12,2306.0,262.5117,262.5208,262.0421,262.0421,2306.0
2023-01-23 15:20:00,290.02,290.35,289.91,290.35,2771.0,261.9517,262.2498,261.8524,262.2498,2771.0
2023-01-23 15:25:00,290.35,290.67,290.25,290.62,5311.0,262.2498,262.5388,262.1595,262.4937,5311.0
2023-01-23 15:30:00,290.66,290.67,290.02,290.02,4624.0,262.5298,262.5388,261.9517,261.9517,4624.0
2023-01-23 15:35:00,290.12,290.12,289.81,289.88,4863.0,262.0421,262.0421,261.7621,261.8253,4863.0
2023-01-23 15:40:00,289.85,289.85,289.5,289.81,5237.0,261.7982,261.7982,261.4821,261.7621,5237.0
2023-01-23 15:45:00,289.82,290.29,289.76,290.22,7745.0,261.7711,262.1956,261.7169,262.1324,7745.0
2023-01-23 15:50:00,290.27,290.5,290.24,290.47,13871.0,262.1775,262.3853,262.1505,262.3582,13871.0
2023-01-23 15:55:00,290.39,291.24,290.39,291.11,52730.0,262.2859,263.0537,262.2859,262.9363,52730.0
2023-01-24 09:30:00,291.71,293.57,287.74,293.57,3046.0,263.4782,265.1582,259.8924,265.1582,3046.0
2023-01-24 09:35:00,293.29,293.29,291.93,291.93,3592.0,264.9053,264.9053,263.6769,263.6769,3592.0
2023-01-24 09:40:00,292.04,293.61,291.66,292.1,7199.0,263.7762,265.1943,263.433,263.8304,7199.0
2023-01-24 09:45:00,291.83,292.8,291.65,291.77,11140.0,263.5866,264.4627,263.424,263.5324,11140.0
2023-01-24 09:50:00,292.15,292.82,291.87,292.57,8195.0,263.8756,264.4808,263.6227,264.255,8195.0
2023-01-24 09:55:00,292.5,292.5,291.18,291.42,17536.0,264.1917,264.1917,262.9995,263.2162,17536.0
2023-01-24 10:00:00,291.73,292.67,291.73,292.67,2700.0,263.4962,264.3453,263.4962,264.3453,2700.0
2023-01-24 10:05:00,292.3,292.76,291.71,292.68,2964.0,264.0111,264.4266,263.4782,264.3543,2964.0
2023-01-24 10:10:00,293.0,293.38,292.39,293.33,4207.0,264.6433,264.9866,264.0924,264.9414,4207.0
2023-01-24 10:15:00,293.0,293.61,292.36,292.4,9495.0,264.6433,265.1943,264.0653,264.1014,9495.0
2023-01-24 10:20:00,292.53,293.13,292.52,293.13,896.0,264.2188,264.7608,264.2098,264.7608,896.0
2023-01-24 10:25:00,292.35,292.35,292.23,292.3,2662.0,264.0562,264.0562,263.9479,264.0111,2662.0
2023-01-24 10:30:00,292.79,292.79,292.26,292.68,1111.0,264.4537,264.4537,263.975,264.3543,1111.0
2023-01-24 10:35:00,292.17,292.55,292.17,292.25,512.0,263.8937,264.2369,263.8937,263.9659,512.0
2023-01-24 10:40:00,292.78,293.03,292.47,293.03,1400.0,264.4446,264.6704,264.1646,264.6704,1400.0
2023-01-24 10:45:00,292.84,293.35,292.84,293.31,3170.0,264.4988,264.9595,264.4988,264.9233,3170.0
2023-01-24 10:50:00,293.16,294.04,293.16,293.91,4976.0,264.7879,265.5827,264.7879,265.4653,4976.0
2023-01-24 10:55:00,293.91,294.41,293.91,294.36,6332.0,265.4653,265.9169,265.4653,265.8717,6332.0
2023-01-24 11:00:00,294.43,294.82,294.28,294.28,2656.0,265.9349,266.2872,265.7995,265.7995,2656.0
2023-01-24 11:05:00,294.11,294.58,294.01,294.58,1531.0,265.6459,266.0704,265.5556,266.0704,1531.0
2023-01-24 11:10:00,294.48,294.5,294.24,294.24,1194.0,265.9801,265.9982,265.7633,265.7633,1194.0
2023-01-24 11:15:00,294.29,294.29,293.36,293.53,1199.0,265.8085,265.8085,264.9685,265.122,1199.0
2023-01-24 11:20:00,293.5,293.58,293.06,293.58,1500.0,265.0949,265.1672,264.6975,265.1672,1500.0
2023-01-24 11:25:00,293.36,293.55,293.13,293.54,2207.0,264.9685,265.1401,264.7608,265.1311,2207.0
2023-01-24 11:30:00,293.39,293.71,293.3,293.42,2128.0,264.9956,265.2846,264.9143,265.0227,2128.0
2023-01-24 11:35:00,293.44,293.7,293.17,293.7,1104.0,265.0408,265.2756,264.7969,265.2756,1104.0
2023-01-24 11:40:00,293.69,293.85,293.55,293.7,1490.0,265.2666,265.4111,265.1401,265.2756,1490.0
2023-01-24 11:45:00,293.97,293.97,293.39,293.64,3210.0,265.5195,265.5195,264.9956,265.2214,3210.0
2023-01-24 11:50:00,293.61,293.61,293.24,293.24,827.0,265.1943,265.1943,264.8601,264.8601,827.0
2023-01-24 11:55:00,293.45,293.6,293.41,293.56,1005.0,265.0498,265.1853,265.0137,265.1491,1005.0
2023-01-24 12:00:00,293.45,293.45,292.64,292.86,1342.0,265.0498,265.0498,264.3182,264.5169,1342.0
2023-01-24 12:05:00,293.11,293.59,293.09,293.59,774.0,264.7427,265.1762,264.7246,265.1762,774.0
2023-01-24 12:10:00,293.45,294.04,293.45,293.79,2419.0,265.0498,265.5827,265.0498,265.3569,2419.0
2023-01-24 12:15:00,293.8,293.82,293.48,293.48,1001.0,265.3659,265.384,265.0769,265.0769,1001.0
2023-01-24 12:20:00,293.48,293.48,292.89,293.07,5371.0,265.0769,265.0769,264.544,264.7066,5371.0
2023-01-24 12:25:00,292.98,293.24,292.89,293.08,2900.0,264.6253,264.8601,264.544,264.7156,2900.0
2023-01-24 12:30:00,293.11,293.11,292.71,292.71,1500.0,264.7427,264.7427,264.3814,264.3814,1500.0
2023-01-24 12:35:00,292.56,292.71,292.37,292.37,1036.0,264.2459,264.3814,264.0743,264.0743,1036.0
2023-01-24 12:40:00,292.21,292.22,292.16,292.16,200.0,263.9298,263.9388,263.8846,263.8846,200.0
2023-01-24 12:45:00,292.28,292.72,292.24,292.72,6750.0,263.993,264.3904,263.9569,264.3904,6750.0
2023-01-24 12:50:00,292.73,292.73,292.18,292.65,21970.0,264.3995,264.3995,263.9027,264.3272,21970.0
2023-01-24 12:55:00,292.71,293.3,292.71,292.96,8076.0,264.3814,264.9143,264.3814,264.6072,8076.0
2023-01-24 13:00:00,293.02,293.05,292.56,292.68,7468.0,264.6614,264.6885,264.2459,264.3543,7468.0
2023-01-24 13:05:00,292.85,293.06,292.85,292.94,2826.0,264.5079,264.6975,264.5079,264.5891,2826.0
2023-01-24 13:10:00,292.87,293.09,292.81,292.81,4915.0,264.5259,264.7246,264.4717,264.4717,4915.0
2023-01-24 13:15:00,292.9,293.02,292.86,292.92,3121.0,264.553,264.6614,264.5169,264.5711,3121.0
2023-01-24 13:20:00,292.93,292.93,292.46,292.46,1412.0,264.5801,264.5801,264.1556,264.1556,1412.0
2023-01-24 13:25:00,292.69,292.93,292.67,292.9,5225.0,264.3633,264.5801,264.3453,264.553,5225.0
2023-01-24 13:30:00,292.8,292.92,292.79,292.92,600.0,264.4627,264.5711,264.4537,264.5711,600.0
2023-01-24 13:35:00,292.8,293.15,292.8,293.05,10187.0,264.4627,264.7788,264.4627,264.6885,10187.0
2023-01-24 13:40:00,293.01,293.34,292.96,293.08,12804.0,264.6524,264.9504,264.6072,264.7156,12804.0
2023-01-24 13:45:00,293.39,294.11,293.34,293.72,3696.0,264.9956,265.6459,264.9504,265.2937,3696.0
2023-01-24 13:50:00,293.71,293.71,293.3,293.31,900.0,265.2846,265.2846,264.9143,264.9233,900.0
2023-01-24 13:55:00,293.78,294.06,293.75,294.06,1393.0,265.3478,265.6007,265.3208,265.6007,1393.0
2023-01-24 14:00:00,294.06,294.17,293.46,293.47,1237.0,265.6007,265.7001,265.0588,265.0678,1237.0
2023-01-24 14:05:00,293.48,293.74,293.47,293.5,1179.0,265.0769,265.3117,265.0678,265.0949,1179.0
2023-01-24 14:10:00,293.49,293.68,293.38,293.5,4507.0,265.0859,265.2575,264.9866,265.0949,4507.0
2023-01-24 14:15:00,293.64,293.92,293.53,293.91,1890.0,265.2214,265.4743,265.122,265.4653,1890.0
2023-01-24 14:20:00,293.86,294.1,293.86,294.1,1400.0,265.4201,265.6369,265.4201,265.6369,1400.0
2023-01-24 14:25:00,294.04,294.71,294.04,294.6,3063.0,265.5827,266.1878,265.5827,266.0885,3063.0
2023-01-24 14:30:00,294.6,294.62,294.03,294.03,8113.0,266.0885,266.1066,265.5737,265.5737,8113.0
2023-01-24 14:35:00,294.19,294.5,294.19,294.5,1700.0,265.7182,265.9982,265.7182,265.9982,1700.0
2023-01-24 14:40:00,294.33,294.56,294.33,294.54,3700.0,265.8446,266.0524,265.8446,266.0343,3700.0
2023-01-24 14:45:00,294.63,294.63,294.25,294.27,13336.0,266.1156,266.1156,265.7724,265.7904,13336.0
2023-01-24 14:50:00,294.25,294.26,293.93,293.98,1875.0,265.7724,265.7814,265.4833,265.5285,1875.0
2023-01-24 14:55:00,294.01,294.4,294.01,294.4,11873.0,265.5556,265.9078,265.5556,265.9078,11873.0
2023-01-24 15:00:00,294.21,294.62,294.21,294.62,610.0,265.7362,266.1066,265.7362,266.1066,610.0
2023-01-24 15:05:00,294.55,294.72,294.33,294.33,3137.0,266.0433,266.1969,265.8446,265.8446,3137.0
2023-01-24 15:10:00,294.31,294.84,294.31,294.77,3091.0,265.8266,266.3053,265.8266,266.242,3091.0
2023-01-24 15:15:00,294.77,295.26,294.66,295.18,5866.0,266.242,266.6846,266.1427,266.6124,5866.0
2023-01-24 15:20:00,295.22,295.22,295.04,295.18,1511.0,266.6485,266.6485,266.4859,266.6124,1511.0
2023-01-24 15:25:00,295.12,295.12,294.86,294.98,2106.0,266.5582,266.5582,266.3233,266.4317,2106.0
2023-01-24 15:30:00,294.92,295.02,294.56,294.56,4372.0,266.3775,266.4678,266.0524,266.0524,4372.0
2023-01-24 15:35:00,294.56,294.59,294.18,294.18,4835.0,266.0524,266.0795,265.7091,265.7091,4835.0
2023-01-24 15:40:00,294.18,294.18,293.53,293.68,3920.0,265.7091,265.7091,265.122,265.2575,3920.0
2023-01-24 15:45:00,293.76,293.93,293.46,293.93,6515.0,265.3298,265.4833,265.0588,265.4833,6515.0
2023-01-24 15:50:00,293.71,294.05,293.61,293.92,14012.0,265.2846,265.5917,265.1943,265.4743,14012.0
2023-01-24 15:55:00,293.94,294.37,293.73,293.73,19478.0,265.4924,265.8807,265.3027,265.3027,19478.0
2023-01-25 09:30:00,292.91,293.68,292.91,293.31,5231.0,264.562,265.2575,264.562,264.9233,5231.0
2023-01-25 09:35:00,293.58,293.7,293.58,293.7,200.0,265.1672,265.2756,265.1672,265.2756,200.0
2023-01-25 09:40:00,293.36,294.09,293.0,293.0,1472.0,264.9685,265.6278,264.6433,264.6433,1472.0
2023-01-25 09:45:00,292.76,292.77,292.23,292.32,5915.0,264.4266,264.4356,263.9479,264.0291,5915.0
2023-01-25 09:50:00,292.37,292.37,290.93,290.93,900.0,264.0743,264.0743,262.7737,262.7737,900.0
2023-01-25 09:55:00,290.73,290.85,290.43,290.48,2877.0,262.593,262.7014,262.3221,262.3672,2877.0
2023-01-25 10:00:00,290.55,291.43,290.47,291.17,19903.0,262.4304,263.2253,262.3582,262.9904,19903.0
2023-01-25 10:05:00,291.73,292.73,291.37,292.37,14717.0,263.4962,264.3995,263.1711,264.0743,14717.0
2023-01-25 10:10:00,292.15,292.55,292.03,292.18,1197.0,263.8756,264.2369,263.7672,263.9027,1197.0
2023-01-25 10:15:00,292.17,292.17,291.75,291.91,1995.0,263.8937,263.8937,263.5143,263.6588,1995.0
2023-01-25 10:20:00,291.63,291.63,291.0,291.16,1337.0,263.4059,263.4059,262.8369,262.9814,1337.0
2023-01-25 10:25:00,291.34,291.87,291.34,291.87,5101.0,263.144,263.6227,263.144,263.6227,5101.0
2023-01-25 10:30:00,292.0,292.33,291.63,292.08,5786.0,263.7401,264.0382,263.4059,263.8124,5786.0
2023-01-25 10:35:00,291.77,291.89,291.49,291.68,5703.0,263.5324,263.6408,263.2795,263.4511,5703.0
2023-01-25 10:40:00,291.79,291.83,291.76,291.79,1000.0,263.5504,263.5866,263.5233,263.5504,1000.0
2023-01-25 10:45:00,291.86,291.87,291.63,291.63,812.0,263.6137,263.6227,263.4059,263.4059,812.0
2023-01-25 10:50:00,291.6,291.65,291.36,291.65,2744.0,263.3788,263.424,263.1621,263.424,2744.0
2023-01-25 10:55:00,291.69,291.94,291.68,291.9,4585.0,263.4601,263.6859,263.4511,263.6498,4585.0
2023-01-25 11:00:00,291.9,292.04,291.59,291.63,770.0,263.6498,263.7762,263.3698,263.4059,770.0
2023-01-25 11:05:00,291.57,291.63,291.48,291.48,943.0,263.3517,263.4059,263.2704,263.2704,943.0
2023-01-25 11:10:00,291.67,291.67,291.56,291.56,300.0,263.4421,263.4421,263.3427,263.3427,300.0
2023-01-25 11:15:00,291.63,291.76,291.31,291.76,3158.0,263.4059,263.5233,263.1169,263.5233,3158.0
2023-01-25 11:20:00,291.88,292.13,291.87,291.92,1225.0,263.6317,263.8575,263.6227,263.6679,1225.0
2023-01-25 11:25:00,291.93,292.07,291.93,292.07,500.0,263.6769,263.8033,263.6769,263.8033,500.0
2023-01-25 11:30:00,292.03,292.28,292.03,292.12,1937.0,263.7672,263.993,263.7672,263.8485,1937.0
2023-01-25 11:35:00,291.96,292.28,291.91,292.08,1566.0,263.704,263.993,263.6588,263.8124,1566.0
2023-01-25 11:40:00,292.16,292.16,291.98,291.99,600.0,263.8846,263.8846,263.7221,263.7311,600.0
2023-01-25 11:45:00,292.0,292.0,291.6,291.81,857.0,263.7401,263.7401,263.3788,263.5685,857.0
2023-01-25 11:50:00,291.86,292.48,291.8,292.48,2536.0,263.6137,264.1737,263.5595,264.1737,2536.0
2023-01-25 11:55:00,292.36,292.37,292.2,292.24,400.0,264.0653,264.0743,263.9208,263.9569,400.0
2023-01-25 12:00:00,291.83,291.83,291.52,291.6,1700.0,263.5866,263.5866,263.3066,263.3788,1700.0
2023-01-25 12:05:00,291.56,291.83,291.48,291.83,900.0,263.3427,263.5866,263.2704,263.5866,900.0
2023-01-25 12:10:00,291.7,291.7,291.37,291.37,700.0,263.4692,263.4692,263.1711,263.1711,700.0
2023-01-25 12:15:00,291.38,291.66,291.26,291.26,2380.0,263.1801,263.433,263.0717,263.0717,2380.0
2023-01-25 12:20:00,291.16,291.17,290.85,291.17,3261.0,262.9814,262.9904,262.7014,262.9904,3261.0
2023-01-25 12:25:00,291.04,291.04,290.7,290.71,1800.0,262.873,262.873,262.5659,262.575,1800.0
2023-01-25 12:30:00,290.83,290.9,290.68,290.68,1923.0,262.6834,262.7466,262.5479,262.5479,1923.0
2023-01-25 12:35:00,290.84,291.18,290.77,291.18,1800.0,262.6924,262.9995,262.6292,262.9995,1800.0
2023-01-25 12:40:00,290.99,291.09,290.73,291.09,1369.0,262.8279,262.9182,262.593,262.9182,1369.0
2023-01-25 12:45:00,290.92,291.07,290.91,291.03,2218.0,262.7646,262.9001,262.7556,262.864,2218.0
2023-01-25 12:50:00,291.12,291.3,290.92,290.92,1380.0,262.9453,263.1079,262.7646,262.7646,1380.0
2023-01-25 12:55:00,290.84,291.07,290.77,290.78,2930.0,262.6924,262.9001,262.6292,262.6382,2930.0
2023-01-25 13:00:00,290.75,291.19,290.62,291.15,5647.0,262.6111,263.0085,262.4937,262.9724,5647.0
2023-01-25 13:05:00,291.27,291.5,291.22,291.33,2647.0,263.0808,263.2885,263.0356,263.135,2647.0
2023-01-25 13:10:00,291.32,292.0,291.32,292.0,4485.0,263.1259,263.7401,263.1259,263.7401,4485.0
2023-01-25 13:15:00,291.96,292.11,291.69,291.69,1900.0,263.704,263.8395,263.4601,263.4601,1900.0
2023-01-25 13:20:00,291.86,291.92,291.74,291.77,3125.0,263.6137,263.6679,263.5053,263.5324,3125.0
2023-01-25 13:25:00,292.0,292.09,291.92,292.0,1000.0,263.7401,263.8214,263.6679,263.7401,1000.0
2023-01-25 13:30:00,291.93,292.0,291.83,291.83,1103.0,263.6769,263.7401,263.5866,263.5866,1103.0
2023-01-25 13:35:00,292.06,292.51,292.04,292.43,2705.0,263.7943,264.2008,263.7762,264.1285,2705.0
2023-01-25 13:40:00,292.55,292.61,292.45,292.51,1196.0,264.2369,264.2911,264.1466,264.2008,1196.0
2023-01-25 13:45:00,292.5,292.81,292.5,292.79,2900.0,264.1917,264.4717,264.1917,264.4537,2900.0
2023-01-25 13:50:00,292.69,292.87,292.58,292.59,1100.0,264.3633,264.5259,264.264,264.273,1100.0
2023-01-25 13:55:00,292.45,292.58,292.43,292.44,703.0,264.1466,264.264,264.1285,264.1375,703.0
2023-01-25 14:00:00,292.47,292.52,291.93,292.07,1705.0,264.1646,264.2098,263.6769,263.8033,1705.0
2023-01-25 14:05:00,292.22,292.57,292.18,292.57,1100.0,263.9388,264.255,263.9027,264.255,1100.0
2023-01-25 14:10:00,292.49,293.04,292.48,293.04,1015.0,264.1827,264.6795,264.1737,264.6795,1015.0
2023-01-25 14:15:00,293.11,293.27,292.96,293.19,1449.0,264.7427,264.8872,264.6072,264.8149,1449.0
2023-01-25 14:20:00,292.84,292.84,292.75,292.82,901.0,264.4988,264.4988,264.4175,264.4808,901.0
2023-01-25 14:25:00,292.72,292.72,292.41,292.59,1702.0,264.3904,264.3904,264.1104,264.273,1702.0
2023-01-25 14:30:00,292.53,292.54,292.37,292.37,1492.0,264.2188,264.2279,264.0743,264.0743,1492.0
2023-01-25 14:35:00,292.1,292.26,291.83,292.13,2396.0,263.8304,263.975,263.5866,263.8575,2396.0
2023-01-25 14:40:00,292.1,292.43,292.07,292.43,2121.0,263.8304,264.1285,263.8033,264.1285,2121.0
2023-01-25 14:45:00,292.23,292.73,292.23,292.73,1200.0,263.9479,264.3995,263.9479,264.3995,1200.0
2023-01-25 14:50:00,292.63,292.71,292.5,292.63,1894.0,264.3091,264.3814,264.1917,264.3091,1894.0
2023-01-25 14:55:00,292.74,292.77,292.59,292.59,1400.0,264.4085,264.4356,264.273,264.273,1400.0
2023-01-25 15:00:00,292.54,292.78,292.54,292.78,800.0,264.2279,264.4446,264.2279,264.4446,800.0
2023-01-25 15:05:00,292.99,293.72,292.84,293.51,5613.0,264.6343,265.2937,264.4988,265.104,5613.0
2023-01-25 15:10:00,293.24,293.24,292.94,292.94,1033.0,264.8601,264.8601,264.5891,264.5891,1033.0
2023-01-25 15:15:00,293.04,293.06,292.82,292.87,900.0,264.6795,264.6975,264.4808,264.5259,900.0
2023-01-25 15:20:00,292.74,292.74,292.57,292.58,1840.0,264.4085,264.4085,264.255,264.264,1840.0
2023-01-25 15:25:00,292.51,292.71,292.38,292.38,2381.0,264.2008,264.3814,264.0833,264.0833,2381.0
2023-01-25 15:30:00,292.42,292.61,292.17,292.49,5954.0,264.1195,264.2911,263.8937,264.1827,5954.0
2023-01-25 15:35:00,292.41,292.47,291.99,292.47,7125.0,264.1104,264.1646,263.7311,264.1646,7125.0
2023-01-25 15:40:00,292.48,292.51,292.09,292.11,12140.0,264.1737,264.2008,263.8214,263.8395,12140.0
2023-01-25 15:45:00,292.1,292.2,291.73,291.89,26594.0,263.8304,263.9208,263.4962,263.6408,26594.0
2023-01-25 15:50:00,291.67,291.77,291.26,291.76,12948.0,263.4421,263.5324,263.0717,263.5233,12948.0
2023-01-25 15:55:00,291.89,292.6,291.81,292.29,27658.0,263.6408,264.282,263.5685,264.0021,27658.0
2023-01-26 09:30:00,293.56,293.9,291.74,293.5,4254.0,265.1491,265.4562,263.5053,265.0949,4254.0
2023-01-26 09:35:00,293.6,294.13,293.15,293.44,3304.0,265.1853,265.664,264.7788,265.0408,3304.0
2023-01-26 09:40:00,293.59,293.96,293.12,293.12,4218.0,265.1762,265.5104,264.7517,264.7517,4218.0
2023-01-26 09:45:00,293.4,293.79,293.36,293.36,1308.0,265.0046,265.3569,264.9685,264.9685,1308.0
2023-01-26 09:50:00,293.13,293.17,292.75,292.88,1418.0,264.7608,264.7969,264.4175,264.535,1418.0
2023-01-26 09:55:00,292.27,292.56,291.9,291.9,1000.0,263.984,264.2459,263.6498,263.6498,1000.0
2023-01-26 10:00:00,292.12,292.55,291.87,292.22,3282.0,263.8485,264.2369,263.6227,263.9388,3282.0
2023-01-26 10:05:00,292.32,292.32,291.7,291.98,7692.0,264.0291,264.0291,263.4692,263.7221,7692.0
2023-01-26 10:10:00,292.02,292.62,291.98,292.48,2619.0,263.7582,264.3001,263.7221,264.1737,2619.0
2023-01-26 10:15:00,292.43,293.02,292.43,292.89,5855.0,264.1285,264.6614,264.1285,264.544,5855.0
2023-01-26 10:20:00,293.0,293.89,292.78,293.89,3514.0,264.6433,265.4472,264.4446,265.4472,3514.0
2023-01-26 10:25:00,293.69,293.69,292.69,292.97,3508.0,265.2666,265.2666,264.3633,264.6162,3508.0
2023-01-26 10:30:00,293.12,294.06,292.74,293.82,6213.0,264.7517,265.6007,264.4085,265.384,6213.0
2023-01-26 10:35:00,293.35,293.64,292.64,292.9,3166.0,264.9595,265.2214,264.3182,264.553,3166.0
2023-01-26 10:40:00,293.13,293.31,292.77,293.28,1700.0,264.7608,264.9233,264.4356,264.8962,1700.0
2023-01-26 10:45:00,293.31,293.52,293.3,293.4,836.0,264.9233,265.113,264.9143,265.0046,836.0
2023-01-26 10:50:00,293.46,293.73,292.78,293.24,10002.0,265.0588,265.3027,264.4446,264.8601,10002.0
2023-01-26 10:55:00,293.16,293.48,293.04,293.25,3600.0,264.7879,265.0769,264.6795,264.8691,3600.0
2023-01-26 11:00:00,293.15,294.01,293.04,293.75,3412.0,264.7788,265.5556,264.6795,265.3208,3412.0
2023-01-26 11:05:00,293.69,293.94,293.69,293.93,600.0,265.2666,265.4924,265.2666,265.4833,600.0
2023-01-26 11:10:00,294.09,294.23,293.58,294.23,58362.0,265.6278,265.7543,265.1672,265.7543,58362.0
2023-01-26 11:15:00,294.23,294.97,294.23,294.97,1400.0,265.7543,266.4227,265.7543,266.4227,1400.0
2023-01-26 11:20:00,294.89,295.55,294.37,295.38,2600.0,266.3504,266.9465,265.8807,266.793,2600.0
2023-01-26 11:25:00,295.2,295.74,295.09,295.65,1605.0,266.6304,267.1182,266.5311,267.0369,1605.0
2023-01-26 11:30:00,295.67,296.36,295.54,295.98,9367.0,267.0549,267.6782,266.9375,267.3349,9367.0
2023-01-26 11:35:00,296.14,296.32,295.9,296.31,2000.0,267.4794,267.642,267.2627,267.633,2000.0
2023-01-26 11:40:00,296.03,296.44,296.03,296.31,1230.0,267.3801,267.7504,267.3801,267.633,1230.0
2023-01-26 11:45:00,296.1,296.41,296.03,296.25,1987.0,267.4433,267.7233,267.3801,267.5788,1987.0
2023-01-26 11:50:00,296.26,296.66,296.26,296.66,3444.0,267.5878,267.9491,267.5878,267.9491,3444.0
2023-01-26 11:55:00,296.48,296.72,296.34,296.56,2199.0,267.7865,268.0033,267.6601,267.8588,2199.0
2023-01-26 12:00:00,296.67,297.24,296.67,296.97,2700.0,267.9582,268.473,267.9582,268.2291,2700.0
2023-01-26 12:05:00,297.09,297.56,297.09,297.56,2000.0,268.3375,268.762,268.3375,268.762,2000.0
2023-01-26 12:10:00,297.75,297.82,297.66,297.74,2850.0,268.9336,268.9969,268.8523,268.9246,2850.0
2023-01-26 12:15:00,297.72,297.94,297.72,297.78,2018.0,268.9065,269.1052,268.9065,268.9607,2018.0
2023-01-26 12:20:00,297.82,298.29,297.82,298.25,5097.0,268.9969,269.4214,268.9969,269.3852,5097.0
2023-01-26 12:25:00,298.15,298.15,297.31,297.9,7774.0,269.2949,269.2949,268.5362,269.0691,7774.0
2023-01-26 12:30:00,297.99,298.0,297.68,297.98,2649.0,269.1504,269.1594,268.8704,269.1414,2649.0
2023-01-26 12:35:00,298.01,298.01,297.92,297.95,300.0,269.1685,269.1685,269.0872,269.1143,300.0
2023-01-26 12:40:00,297.9,297.9,297.33,297.34,500.0,269.0691,269.0691,268.5543,268.5633,500.0
2023-01-26 12:45:00,296.92,297.06,296.19,296.34,1324.0,268.184,268.3104,267.5246,267.6601,1324.0
2023-01-26 12:50:00,296.35,296.58,296.34,296.37,1306.0,267.6691,267.8769,267.6601,267.6872,1306.0
2023-01-26 12:55:00,296.53,296.54,296.17,296.36,1793.0,267.8317,267.8407,267.5065,267.6782,1793.0
2023-01-26 13:00:00,295.93,296.62,295.93,296.62,1700.0,267.2898,267.913,267.2898,267.913,1700.0
2023-01-26 13:05:00,296.59,296.59,296.2,296.3,900.0,267.8859,267.8859,267.5336,267.624,900.0
2023-01-26 13:10:00,296.46,296.46,296.21,296.21,1300.0,267.7685,267.7685,267.5427,267.5427,1300.0
2023-01-26 13:15:00,296.4,296.49,296.26,296.41,1354.0,267.7143,267.7956,267.5878,267.7233,1354.0
2023-01-26 13:20:00,296.3,296.54,296.29,296.54,821.0,267.624,267.8407,267.6149,267.8407,821.0
2023-01-26 13:25:00,296.37,296.37,296.22,296.23,357.0,267.6872,267.6872,267.5517,267.5607,357.0
2023-01-26 13:30:00,296.32,296.49,296.25,296.25,1600.0,267.642,267.7956,267.5788,267.5788,1600.0
2023-01-26 13:35:00,296.22,296.78,296.22,296.78,3200.0,267.5517,268.0575,267.5517,268.0575,3200.0
2023-01-26 13:40:00,296.88,297.25,296.88,297.07,1968.0,268.1478,268.482,268.1478,268.3194,1968.0
2023-01-26 13:45:00,297.16,297.16,296.72,296.76,2009.0,268.4007,268.4007,268.0033,268.0394,2009.0
2023-01-26 13:50:00,296.63,296.66,296.53,296.54,600.0,267.922,267.9491,267.8317,267.8407,600.0
2023-01-26 13:55:00,296.53,296.64,296.44,296.64,2466.0,267.8317,267.9311,267.7504,267.9311,2466.0
2023-01-26 14:00:00,296.72,296.72,296.29,296.44,2030.0,268.0033,268.0033,267.6149,267.7504,2030.0
2023-01-26 14:05:00,296.39,296.69,296.39,296.62,1900.0,267.7053,267.9762,267.7053,267.913,1900.0
2023-01-26 14:10:00,296.53,296.53,296.2,296.49,3626.0,267.8317,267.8317,267.5336,267.7956,3626.0
2023-01-26 14:15:00,296.52,296.54,296.33,296.53,1114.0,267.8227,267.8407,267.6511,267.8317,1114.0
2023-01-26 14:20:00,296.51,296.64,296.26,296.26,1330.0,267.8136,267.9311,267.5878,267.5878,1330.0
2023-01-26 14:25:00,296.29,296.29,295.94,296.14,3146.0,267.6149,267.6149,267.2988,267.4794,3146.0
2023-01-26 14:30:00,296.26,296.51,296.26,296.5,1900.0,267.5878,267.8136,267.5878,267.8046,1900.0
2023-01-26 14:35:00,296.49,296.56,296.13,296.16,2417.0,267.7956,267.8588,267.4704,267.4975,2417.0
2023-01-26 14:40:00,296.16,296.39,296.1,296.24,2000.0,267.4975,267.7053,267.4433,267.5698,2000.0
2023-01-26 14:45:00,296.38,296.38,295.99,295.99,1600.0,267.6962,267.6962,267.344,267.344,1600.0
2023-01-26 14:50:00,295.94,295.94,295.72,295.79,2822.0,267.2988,267.2988,267.1001,267.1633,2822.0
2023-01-26 14:55:00,295.92,296.17,295.79,296.15,2022.0,267.2807,267.5065,267.1633,267.4885,2022.0
2023-01-26 15:00:00,296.2,296.2,295.84,296.12,2333.0,267.5336,267.5336,267.2085,267.4614,2333.0
2023-01-26 15:05:00,296.2,296.22,295.72,295.75,1512.0,267.5336,267.5517,267.1001,267.1272,1512.0
2023-01-26 15:10:00,295.73,295.96,295.68,295.77,2488.0,267.1091,267.3169,267.064,267.1453,2488.0
2023-01-26 15:15:00,295.87,296.37,295.86,296.37,2600.0,267.2356,267.6872,267.2265,267.6872,2600.0
2023-01-26 15:20:00,296.37,296.45,296.12,296.36,5460.0,267.6872,267.7594,267.4614,267.6782,5460.0
2023-01-26 15:25:00,296.41,296.87,296.4,296.87,2045.0,267.7233,268.1388,267.7143,268.1388,2045.0
2023-01-26 15:30:00,296.69,296.69,296.25,296.25,3666.0,267.9762,267.9762,267.5788,267.5788,3666.0
2023-01-26 15:35:00,296.34,296.45,296.17,296.21,3091.0,267.6601,267.7594,267.5065,267.5427,3091.0
2023-01-26 15:40:00,296.25,296.49,296.25,296.45,3887.0,267.5788,267.7956,267.5788,267.7594,3887.0
2023-01-26 15:45:00,296.35,296.58,296.28,296.55,8230.0,267.6691,267.8769,267.6059,267.8498,8230.0
2023-01-26 15:50:00,296.45,296.65,296.3,296.49,11699.0,267.7594,267.9401,267.624,267.7956,11699.0
2023-01-26 15:55:00,296.56,297.45,296.55,297.34,27006.0,267.8588,268.6627,267.8498,268.5633,27006.0
2023-01-27 09:30:00,296.13,296.13,296.13,296.13,7098.0,267.4704,267.4704,267.4704,267.4704,7098.0
2023-01-27 09:35:00,296.93,297.89,296.93,297.89,5588.0,268.193,269.0601,268.193,269.0601,5588.0
2023-01-27 09:40:00,297.66,298.1,297.42,297.95,2670.0,268.8523,269.2498,268.6356,269.1143,2670.0
2023-01-27 09:45:00,298.03,298.55,298.03,298.36,813.0,269.1865,269.6562,269.1865,269.4846,813.0
2023-01-27 09:50:00,298.78,298.78,298.38,298.67,1895.0,269.8639,269.8639,269.5027,269.7646,1895.0
2023-01-27 09:55:00,298.67,298.67,298.02,298.2,1923.0,269.7646,269.7646,269.1775,269.3401,1923.0
2023-01-27 10:00:00,298.65,299.02,298.04,298.43,500.0,269.7465,270.0807,269.1956,269.5478,500.0
2023-01-27 10:05:00,299.13,299.45,299.13,299.38,2538.0,270.1801,270.4691,270.1801,270.4059,2538.0
2023-01-27 10:10:00,299.25,299.28,298.99,299.1,2422.0,270.2885,270.3156,270.0536,270.153,2422.0
2023-01-27 10:15:00,298.8,298.98,298.58,298.7,4727.0,269.882,270.0446,269.6833,269.7917,4727.0
2023-01-27 10:20:00,298.65,298.77,298.32,298.77,1633.0,269.7465,269.8549,269.4485,269.8549,1633.0
2023-01-27 10:25:00,298.87,298.92,298.86,298.92,700.0,269.9452,269.9904,269.9362,269.9904,700.0
2023-01-27 10:30:00,299.04,299.04,298.77,298.78,942.0,270.0988,270.0988,269.8549,269.8639,942.0
2023-01-27 10:35:00,298.64,298.98,298.58,298.87,1100.0,269.7375,270.0446,269.6833,269.9452,1100.0
2023-01-27 10:40:00,298.86,299.04,298.4,299.04,6300.0,269.9362,270.0988,269.5207,270.0988,6300.0
2023-01-27 10:45:00,299.15,299.25,298.64,298.78,3201.0,270.1981,270.2885,269.7375,269.8639,3201.0
2023-01-27 10:50:00,298.71,298.71,298.46,298.56,1300.0,269.8007,269.8007,269.5749,269.6652,1300.0
2023-01-27 10:55:00,298.03,298.11,297.88,298.11,500.0,269.1865,269.2588,269.051,269.2588,500.0
2023-01-27 11:00:00,297.85,297.95,297.65,297.71,1960.0,269.024,269.1143,268.8433,268.8975,1960.0
2023-01-27 11:05:00,297.58,297.94,297.48,297.78,4982.0,268.7801,269.1052,268.6898,268.9607,4982.0
2023-01-27 11:10:00,297.48,297.66,297.47,297.47,650.0,268.6898,268.8523,268.6807,268.6807,650.0
2023-01-27 11:15:00,297.55,297.79,297.16,297.24,1793.0,268.753,268.9698,268.4007,268.473,1793.0
2023-01-27 11:20:00,297.42,297.64,297.42,297.43,655.0,268.6356,268.8343,268.6356,268.6446,655.0
2023-01-27 11:25:00,297.33,297.86,297.23,297.79,3133.0,268.5543,269.033,268.464,268.9698,3133.0
2023-01-27 11:30:00,297.82,298.5,297.76,298.5,804.0,268.9969,269.611,268.9427,269.611,804.0
2023-01-27 11:35:00,298.33,298.33,298.12,298.15,792.0,269.4575,269.4575,269.2678,269.2949,792.0
2023-01-27 11:40:00,298.47,299.01,298.47,298.83,1244.0,269.5839,270.0717,269.5839,269.9091,1244.0
2023-01-27 11:45:00,299.32,299.51,299.11,299.51,1315.0,270.3517,270.5233,270.162,270.5233,1315.0
2023-01-27 11:50:00,299.38,299.7,299.34,299.52,2347.0,270.4059,270.6949,270.3697,270.5323,2347.0
2023-01-27 11:55:00,299.54,299.71,299.36,299.36,1247.0,270.5504,270.7039,270.3878,270.3878,1247.0
2023-01-27 12:00:00,299.32,299.73,299.13,299.13,1102.0,270.3517,270.722,270.1801,270.1801,1102.0
2023-01-27 12:05:00,299.4,299.78,299.4,299.74,1418.0,270.4239,270.7672,270.4239,270.731,1418.0
2023-01-27 12:10:00,299.58,299.67,299.53,299.54,800.0,270.5865,270.6678,270.5414,270.5504,800.0
2023-01-27 12:15:00,299.77,300.05,299.74,299.96,16895.0,270.7581,271.011,270.731,270.9297,16895.0
2023-01-27 12:20:00,300.0,300.07,299.36,299.62,10012.0,270.9659,271.0291,270.3878,270.6227,10012.0
2023-01-27 12:25:00,299.06,299.09,298.89,298.89,1100.0,270.1168,270.1439,269.9633,269.9633,1100.0
2023-01-27 12:30:00,298.9,299.3,298.9,299.22,1661.0,269.9723,270.3336,269.9723,270.2614,1661.0
2023-01-27 12:35:00,299.1,299.52,299.07,299.38,2640.0,270.153,270.5323,270.1259,270.4059,2640.0
2023-01-27 12:40:00,299.46,299.46,299.23,299.29,600.0,270.4781,270.4781,270.2704,270.3246,600.0
2023-01-27 12:45:00,299.11,299.11,298.95,298.95,409.0,270.162,270.162,270.0175,270.0175,409.0
2023-01-27 12:50:00,299.06,299.06,298.09,298.09,4335.0,270.1168,270.1168,269.2407,269.2407,4335.0
2023-01-27 12:55:00,298.19,298.36,298.07,298.3,2732.0,269.331,269.4846,269.2227,269.4304,2732.0
2023-01-27 13:00:00,298.28,298.28,297.86,297.9,1495.0,269.4123,269.4123,269.033,269.0691,1495.0
2023-01-27 13:05:00,297.82,297.82,297.74,297.74,500.0,268.9969,268.9969,268.9246,268.9246,500.0
2023-01-27 13:10:00,297.87,298.02,297.87,297.98,2642.0,269.042,269.1775,269.042,269.1414,2642.0
2023-01-27 13:15:00,297.98,298.18,297.84,297.96,3008.0,269.1414,269.322,269.0149,269.1233,3008.0
2023-01-27 13:20:00,298.0,298.06,297.89,297.99,1507.0,269.1594,269.2136,269.0601,269.1504,1507.0
2023-01-27 13:25:00,297.86,297.86,297.65,297.76,3001.0,269.033,269.033,268.8433,268.9427,3001.0
2023-01-27 13:30:00,297.93,298.61,297.91,298.61,2308.0,269.0962,269.7104,269.0781,269.7104,2308.0
2023-01-27 13:35:00,298.51,298.91,298.51,298.91,1350.0,269.6201,269.9814,269.6201,269.9814,1350.0
2023-01-27 13:40:00,298.68,298.74,298.42,298.45,1742.0,269.7736,269.8278,269.5388,269.5659,1742.0
2023-01-27 13:45:00,298.32,298.32,298.1,298.11,877.0,269.4485,269.4485,269.2498,269.2588,877.0
2023-01-27 13:50:00,297.93,298.1,297.75,298.1,3450.0,269.0962,269.2498,268.9336,269.2498,3450.0
2023-01-27 13:55:00,297.97,298.07,297.93,298.07,3300.0,269.1323,269.2227,269.0962,269.2227,3300.0
2023-01-27 14:00:00,298.25,298.46,298.13,298.38,1829.0,269.3852,269.5749,269.2769,269.5027,1829.0
2023-01-27 14:05:00,298.51,298.67,298.3,298.67,3882.0,269.6201,269.7646,269.4304,269.7646,3882.0
2023-01-27 14:10:00,298.89,298.95,298.72,298.95,300.0,269.9633,270.0175,269.8098,270.0175,300.0
2023-01-27 14:15:00,298.91,299.32,298.9,299.29,1600.0,269.9814,270.3517,269.9723,270.3246,1600.0
2023-01-27 14:20:00,299.19,299.29,299.05,299.29,1915.0,270.2343,270.3246,270.1078,270.3246,1915.0
2023-01-27 14:25:00,299.09,299.12,298.94,298.94,1219.0,270.1439,270.171,270.0085,270.0085,1219.0
2023-01-27 14:30:00,299.09,299.45,299.08,299.09,1878.0,270.1439,270.4691,270.1349,270.1439,1878.0
2023-01-27 14:35:00,299.25,299.41,299.24,299.36,600.0,270.2885,270.433,270.2794,270.3878,600.0
2023-01-27 14:40:00,299.35,299.35,299.02,299.03,5665.0,270.3788,270.3788,270.0807,270.0898,5665.0
2023-01-27 14:45:00,299.03,299.41,299.02,299.41,3538.0,270.0898,270.433,270.0807,270.433,3538.0
2023-01-27 14:50:00,299.41,299.64,299.41,299.64,2300.0,270.433,270.6407,270.433,270.6407,2300.0
2023-01-27 14:55:00,299.58,299.92,299.5,299.92,6448.0,270.5865,270.8936,270.5143,270.8936,6448.0
2023-01-27 15:00:00,299.82,299.93,299.68,299.74,1499.0,270.8033,270.9026,270.6768,270.731,1499.0
2023-01-27 15:05:00,299.7,299.8,299.44,299.7,4961.0,270.6949,270.7852,270.4601,270.6949,4961.0
2023-01-27 15:10:00,299.72,299.72,299.18,299.18,1608.0,270.713,270.713,270.2252,270.2252,1608.0
2023-01-27 15:15:00,299.24,299.36,298.86,299.1,3406.0,270.2794,270.3878,269.9362,270.153,3406.0
2023-01-27 15:20:00,299.06,299.26,298.92,299.26,2264.0,270.1168,270.2975,269.9904,270.2975,2264.0
2023-01-27 15:25:00,299.24,299.46,299.06,299.42,6524.0,270.2794,270.4781,270.1168,270.442,6524.0
2023-01-27 15:30:00,299.38,299.67,299.21,299.63,5781.0,270.4059,270.6678,270.2523,270.6317,5781.0
2023-01-27 15:35:00,299.56,300.41,299.56,299.9,12906.0,270.5685,271.3362,270.5685,270.8756,12906.0
2023-01-27 15:40:00,299.91,300.65,299.91,300.65,4328.0,270.8846,271.553,270.8846,271.553,4328.0
2023-01-27 15:45:00,300.65,300.65,300.01,300.01,9684.0,271.553,271.553,270.9749,270.9749,9684.0
2023-01-27 15:50:00,300.11,300.45,299.82,300.32,16134.0,271.0652,271.3723,270.8033,271.2549,16134.0
2023-01-27 15:55:00,300.32,300.32,298.82,299.31,40210.0,271.2549,271.2549,269.9001,270.3427,40210.0
2023-01-30 09:30:00,297.6,299.79,297.6,299.36,4749.0,268.7981,270.7762,268.7981,270.3878,4749.0
2023-01-30 09:35:00,299.47,300.63,299.21,300.63,2000.0,270.4872,271.5349,270.2523,271.5349,2000.0
2023-01-30 09:40:00,300.63,300.87,300.32,300.36,2996.0,271.5349,271.7517,271.2549,271.291,2996.0
2023-01-30 09:45:00,300.31,300.88,300.15,300.86,5505.0,271.2459,271.7607,271.1014,271.7426,5505.0
2023-01-30 09:50:00,301.14,301.14,300.0,300.23,1726.0,271.9955,271.9955,270.9659,271.1736,1726.0
2023-01-30 09:55:00,300.44,300.44,300.0,300.23,6745.0,271.3633,271.3633,270.9659,271.1736,6745.0
2023-01-30 10:00:00,300.66,300.7,300.66,300.7,200.0,271.562,271.5981,271.562,271.5981,200.0
2023-01-30 10:05:00,300.8,300.97,300.5,300.5,500.0,271.6884,271.842,271.4175,271.4175,500.0
2023-01-30 10:10:00,300.49,300.64,300.34,300.61,3831.0,271.4085,271.5439,271.273,271.5168,3831.0
2023-01-30 10:15:00,300.68,300.73,299.32,300.05,18514.0,271.5801,271.6252,270.3517,271.011,18514.0
2023-01-30 10:20:00,300.12,300.18,299.62,299.73,1125.0,271.0743,271.1285,270.6227,270.722,1125.0
2023-01-30 10:25:00,300.13,300.32,299.7,300.07,22071.0,271.0833,271.2549,270.6949,271.0291,22071.0
2023-01-30 10:30:00,300.21,300.21,299.15,299.23,5243.0,271.1555,271.1555,270.1981,270.2704,5243.0
2023-01-30 10:35:00,298.63,299.27,298.63,299.06,4861.0,269.7285,270.3065,269.7285,270.1168,4861.0
2023-01-30 10:40:00,299.04,299.08,298.13,298.13,5696.0,270.0988,270.1349,269.2769,269.2769,5696.0
2023-01-30 10:45:00,298.43,298.64,298.12,298.64,2134.0,269.5478,269.7375,269.2678,269.7375,2134.0
2023-01-30 10:50:00,298.48,298.79,298.48,298.5,4670.0,269.593,269.873,269.593,269.611,4670.0
2023-01-30 10:55:00,298.45,299.23,298.45,299.23,4080.0,269.5659,270.2704,269.5659,270.2704,4080.0
2023-01-30 11:00:00,299.01,299.09,298.53,298.87,4234.0,270.0717,270.1439,269.6381,269.9452,4234.0
2023-01-30 11:05:00,298.91,299.31,298.79,299.15,14580.0,269.9814,270.3427,269.873,270.1981,14580.0
2023-01-30 11:10:00,299.2,299.84,299.15,299.59,2376.0,270.2433,270.8214,270.1981,270.5956,2376.0
2023-01-30 11:15:00,299.7,300.13,299.68,300.0,2658.0,270.6949,271.0833,270.6768,270.9659,2658.0
2023-01-30 11:20:00,300.0,300.14,299.31,299.74,3054.0,270.9659,271.0923,270.3427,270.731,3054.0
2023-01-30 11:25:00,299.65,299.96,299.31,299.86,4088.0,270.6497,270.9297,270.3427,270.8394,4088.0
2023-01-30 11:30:00,299.97,300.15,299.78,300.15,1600.0,270.9388,271.1014,270.7672,271.1014,1600.0
2023-01-30 11:35:00,300.22,300.53,299.88,299.92,3500.0,271.1646,271.4446,270.8575,270.8936,3500.0
2023-01-30 11:40:00,300.03,300.16,299.26,300.04,6225.0,270.993,271.1104,270.2975,271.002,6225.0
2023-01-30 11:45:00,299.89,300.26,299.35,299.35,2210.0,270.8665,271.2007,270.3788,270.3788,2210.0
2023-01-30 11:50:00,299.3,300.1,299.3,299.76,5377.0,270.3336,271.0562,270.3336,270.7491,5377.0
2023-01-30 11:55:00,299.85,299.98,299.42,299.98,1900.0,270.8304,270.9478,270.442,270.9478,1900.0
2023-01-30 12:00:00,299.68,299.74,298.97,298.98,1200.0,270.6768,270.731,270.0356,270.0446,1200.0
2023-01-30 12:05:00,299.01,299.18,298.87,299.18,2917.0,270.0717,270.2252,269.9452,270.2252,2917.0
2023-01-30 12:10:00,299.11,299.34,299.0,299.25,4295.0,270.162,270.3697,270.0627,270.2885,4295.0
2023-01-30 12:15:00,299.13,299.13,298.22,298.28,5475.0,270.1801,270.1801,269.3581,269.4123,5475.0
2023-01-30 12:20:00,298.19,298.89,298.18,298.83,15531.0,269.331,269.9633,269.322,269.9091,15531.0
2023-01-30 12:25:00,298.88,299.44,298.29,299.31,23531.0,269.9543,270.4601,269.4214,270.3427,23531.0
2023-01-30 12:30:00,299.16,299.29,298.71,299.02,5127.0,270.2072,270.3246,269.8007,270.0807,5127.0
2023-01-30 12:35:00,298.81,299.46,298.54,298.79,7742.0,269.891,270.4781,269.6472,269.873,7742.0
2023-01-30 12:40:00,298.92,299.51,298.73,299.38,2536.0,269.9904,270.5233,269.8188,270.4059,2536.0
2023-01-30 12:45:00,299.57,300.12,299.49,299.49,3509.0,270.5775,271.0743,270.5052,270.5052,3509.0
2023-01-30 12:50:00,299.69,299.9,299.14,299.14,3044.0,270.6859,270.8756,270.1891,270.1891,3044.0
2023-01-30 12:55:00,299.22,299.64,299.01,299.29,5860.0,270.2614,270.6407,270.0717,270.3246,5860.0
2023-01-30 13:00:00,299.2,299.27,298.74,298.74,3628.0,270.2433,270.3065,269.8278,269.8278,3628.0
2023-01-30 13:05:00,299.0,299.37,298.99,299.37,4134.0,270.0627,270.3968,270.0536,270.3968,4134.0
2023-01-30 13:10:00,299.16,299.45,299.11,299.45,2600.0,270.2072,270.4691,270.162,270.4691,2600.0
2023-01-30 13:15:00,299.34,300.07,299.24,299.89,4272.0,270.3697,271.0291,270.2794,270.8665,4272.0
2023-01-30 13:20:00,299.9,299.91,299.54,299.69,2410.0,270.8756,270.8846,270.5504,270.6859,2410.0
2023-01-30 13:25:00,299.43,299.65,299.18,299.59,4090.0,270.451,270.6497,270.2252,270.5956,4090.0
2023-01-30 13:30:00,299.25,299.39,299.08,299.25,3247.0,270.2885,270.4149,270.1349,270.2885,3247.0
2023-01-30 13:35:00,299.24,299.39,298.94,299.35,6622.0,270.2794,270.4149,270.0085,270.3788,6622.0
2023-01-30 13:40:00,299.26,299.35,299.16,299.28,3539.0,270.2975,270.3788,270.2072,270.3156,3539.0
2023-01-30 13:45:00,299.15,299.37,299.06,299.37,2584.0,270.1981,270.3968,270.1168,270.3968,2584.0
2023-01-30 13:50:00,299.44,299.77,299.23,299.32,3857.0,270.4601,270.7581,270.2704,270.3517,3857.0
2023-01-30 13:55:00,299.42,299.86,299.33,299.73,6494.0,270.442,270.8394,270.3607,270.722,6494.0
2023-01-30 14:00:00,299.63,299.63,299.34,299.56,2114.0,270.6317,270.6317,270.3697,270.5685,2114.0
2023-01-30 14:05:00,299.37,299.52,298.94,298.94,8385.0,270.3968,270.5323,270.0085,270.0085,8385.0
2023-01-30 14:10:00,298.96,299.17,298.71,299.17,6872.0,270.0265,270.2162,269.8007,270.2162,6872.0
2023-01-30 14:15:00,299.11,299.11,298.7,298.76,7557.0,270.162,270.162,269.7917,269.8459,7557.0
2023-01-30 14:20:00,298.76,299.0,298.67,298.67,3846.0,269.8459,270.0627,269.7646,269.7646,3846.0
2023-01-30 14:25:00,298.76,298.79,298.37,298.63,3630.0,269.8459,269.873,269.4936,269.7285,3630.0
2023-01-30 14:30:00,298.52,298.75,298.48,298.7,6176.0,269.6291,269.8368,269.593,269.7917,6176.0
2023-01-30 14:35:00,298.67,298.86,298.6,298.67,4771.0,269.7646,269.9362,269.7014,269.7646,4771.0
2023-01-30 14:40:00,298.62,298.86,298.42,298.86,3884.0,269.7194,269.9362,269.5388,269.9362,3884.0
2023-01-30 14:45:00,298.79,298.79,298.37,298.62,5033.0,269.873,269.873,269.4936,269.7194,5033.0
2023-01-30 14:50:00,298.68,298.77,298.51,298.77,2327.0,269.7736,269.8549,269.6201,269.8549,2327.0
2023-01-30 14:55:00,298.79,299.08,298.53,299.02,3625.0,269.873,270.1349,269.6381,270.0807,3625.0
2023-01-30 15:00:00,299.05,299.15,298.71,299.15,3242.0,270.1078,270.1981,269.8007,270.1981,3242.0
2023-01-30 15:05:00,298.94,299.06,298.52,298.73,6341.0,270.0085,270.1168,269.6291,269.8188,6341.0
2023-01-30 15:10:00,298.75,299.33,298.75,299.28,6261.0,269.8368,270.3607,269.8368,270.3156,6261.0
2023-01-30 15:15:00,299.16,299.71,299.05,299.71,7217.0,270.2072,270.7039,270.1078,270.7039,7217.0
2023-01-30 15:20:00,299.62,299.62,299.05,299.05,12029.0,270.6227,270.6227,270.1078,270.1078,12029.0
2023-01-30 15:25:00,299.05,299.42,299.05,299.15,9651.0,270.1078,270.442,270.1078,270.1981,9651.0
2023-01-30 15:30:00,299.05,299.43,298.81,299.43,9840.0,270.1078,270.451,269.891,270.451,9840.0
2023-01-30 15:35:00,299.43,300.03,299.43,299.85,10135.0,270.451,270.993,270.451,270.8304,10135.0
2023-01-30 15:40:00,299.73,299.73,299.1,299.1,11410.0,270.722,270.722,270.153,270.153,11410.0
2023-01-30 15:45:00,299.01,299.39,299.0,299.18,13476.0,270.0717,270.4149,270.0627,270.2252,13476.0
2023-01-30 15:50:00,299.17,299.43,299.01,299.21,29870.0,270.2162,270.451,270.0717,270.2523,29870.0
2023-01-30 15:55:00,299.12,299.16,298.58,299.07,83329.0,270.171,270.2072,269.6833,270.1259,83329.0
2023-01-31 09:30:00,298.21,299.55,298.0,299.45,9874.0,269.3491,270.5594,269.1594,270.4691,9874.0
2023-01-31 09:35:00,299.09,300.15,299.09,300.15,1592.0,270.1439,271.1014,270.1439,271.1014,1592.0
2023-01-31 09:40:00,300.25,300.62,299.26,299.26,1724.0,271.1917,271.5259,270.2975,270.2975,1724.0
2023-01-31 09:45:00,299.84,300.65,299.84,300.42,1300.0,270.8214,271.553,270.8214,271.3452,1300.0
2023-01-31 09:50:00,300.65,301.65,300.07,301.65,3028.0,271.553,272.4562,271.0291,272.4562,3028.0
2023-01-31 09:55:00,301.03,302.03,301.03,301.7,2394.0,271.8962,272.7994,271.8962,272.5013,2394.0
2023-01-31 10:00:00,301.56,302.2,301.55,302.01,2306.0,272.3749,272.953,272.3659,272.7813,2306.0
2023-01-31 10:05:00,302.1,302.53,301.4,301.4,2544.0,272.8626,273.251,272.2304,272.2304,2544.0
2023-01-31 10:10:00,301.4,302.16,301.39,302.16,2246.0,272.2304,272.9168,272.2213,272.9168,2246.0
2023-01-31 10:15:00,301.82,302.64,301.82,302.63,2267.0,272.6097,273.3504,272.6097,273.3413,2267.0
2023-01-31 10:20:00,302.38,302.95,302.3,302.62,4400.0,273.1155,273.6304,273.0433,273.3323,4400.0
2023-01-31 10:25:00,302.65,303.0,302.36,303.0,5469.0,273.3594,273.6755,273.0975,273.6755,5469.0
2023-01-31 10:30:00,302.86,303.6,302.86,303.26,2677.0,273.5491,274.2175,273.5491,273.9104,2677.0
2023-01-31 10:35:00,303.25,303.83,303.2,303.83,2250.0,273.9013,274.4252,273.8562,274.4252,2250.0
2023-01-31 10:40:00,303.61,304.4,303.6,304.19,3669.0,274.2265,274.94,274.2175,274.7504,3669.0
2023-01-31 10:45:00,304.18,304.84,303.86,304.71,5471.0,274.7413,275.3375,274.4523,275.22,5471.0
2023-01-31 10:50:00,304.67,305.0,304.41,304.71,3414.0,275.1839,275.482,274.9491,275.22,3414.0
2023-01-31 10:55:00,304.71,305.39,304.7,305.27,8873.0,275.22,275.8342,275.211,275.7258,8873.0
2023-01-31 11:00:00,305.45,305.74,305.04,305.18,3391.0,275.8884,276.1504,275.5181,275.6446,3391.0
2023-01-31 11:05:00,305.04,305.12,304.01,304.31,3343.0,275.5181,275.5904,274.5878,274.8587,3343.0
2023-01-31 11:10:00,304.3,304.3,303.44,303.44,2019.0,274.8497,274.8497,274.0729,274.0729,2019.0
2023-01-31 11:15:00,303.43,303.76,303.38,303.38,2080.0,274.0639,274.362,274.0188,274.0188,2080.0
2023-01-31 11:20:00,303.76,303.95,303.18,303.94,3296.0,274.362,274.5336,273.8381,274.5246,3296.0
2023-01-31 11:25:00,303.83,304.01,303.66,303.8,2332.0,274.4252,274.5878,274.2717,274.3981,2332.0
2023-01-31 11:30:00,303.77,304.17,303.77,303.86,2749.0,274.371,274.7323,274.371,274.4523,2749.0
2023-01-31 11:35:00,303.82,303.99,303.6,303.66,3600.0,274.4162,274.5697,274.2175,274.2717,3600.0
2023-01-31 11:40:00,303.67,304.57,303.66,304.49,2811.0,274.2807,275.0936,274.2717,275.0213,2811.0
2023-01-31 11:45:00,304.39,304.39,303.96,304.28,3172.0,274.931,274.931,274.5426,274.8317,3172.0
2023-01-31 11:50:00,304.43,304.71,304.38,304.54,2790.0,274.9671,275.22,274.922,275.0665,2790.0
2023-01-31 11:55:00,304.62,304.62,304.18,304.38,1999.0,275.1387,275.1387,274.7413,274.922,1999.0
2023-01-31 12:00:00,304.18,304.18,303.51,303.52,1698.0,274.7413,274.7413,274.1362,274.1452,1698.0
2023-01-31 12:05:00,303.51,303.83,303.07,303.07,2596.0,274.1362,274.4252,273.7388,273.7388,2596.0
2023-01-31 12:10:00,303.25,303.36,302.47,302.52,3250.0,273.9013,274.0007,273.1968,273.242,3250.0
2023-01-31 12:15:00,302.52,303.79,302.52,303.59,11167.0,273.242,274.3891,273.242,274.2084,11167.0
2023-01-31 12:20:00,303.59,303.59,303.05,303.06,2620.0,274.2084,274.2084,273.7207,273.7297,2620.0
2023-01-31 12:25:00,303.06,303.37,302.85,302.86,1933.0,273.7297,274.0097,273.54,273.5491,1933.0
2023-01-31 12:30:00,302.81,302.92,302.72,302.83,1101.0,273.5039,273.6033,273.4226,273.522,1101.0
2023-01-31 12:35:00,302.76,302.8,302.58,302.76,1300.0,273.4588,273.4949,273.2962,273.4588,1300.0
2023-01-31 12:40:00,302.65,302.86,302.63,302.72,1490.0,273.3594,273.5491,273.3413,273.4226,1490.0
2023-01-31 12:45:00,302.72,303.15,302.71,302.86,2605.0,273.4226,273.811,273.4136,273.5491,2605.0
2023-01-31 12:50:00,302.86,303.0,302.74,303.0,934.0,273.5491,273.6755,273.4407,273.6755,934.0
2023-01-31 12:55:00,302.88,302.88,302.65,302.76,1100.0,273.5671,273.5671,273.3594,273.4588,1100.0
2023-01-31 13:00:00,302.86,303.01,302.67,302.96,2201.0,273.5491,273.6846,273.3775,273.6394,2201.0
2023-01-31 13:05:00,302.96,303.22,302.88,302.88,1600.0,273.6394,273.8742,273.5671,273.5671,1600.0
2023-01-31 13:10:00,302.8,302.89,302.71,302.78,800.0,273.4949,273.5762,273.4136,273.4768,800.0
2023-01-31 13:15:00,302.69,302.69,302.47,302.56,2195.0,273.3955,273.3955,273.1968,273.2781,2195.0
2023-01-31 13:20:00,302.56,302.86,302.49,302.49,1855.0,273.2781,273.5491,273.2149,273.2149,1855.0
2023-01-31 13:25:00,302.8,303.08,302.8,302.88,1420.0,273.4949,273.7478,273.4949,273.5671,1420.0
2023-01-31 13:30:00,302.88,302.88,302.53,302.74,1400.0,273.5671,273.5671,273.251,273.4407,1400.0
2023-01-31 13:35:00,302.59,302.78,302.52,302.53,800.0,273.3052,273.4768,273.242,273.251,800.0
2023-01-31 13:40:00,302.61,303.22,302.6,302.96,1726.0,273.3233,273.8742,273.3142,273.6394,1726.0
2023-01-31 13:45:00,303.0,303.26,302.88,302.9,1388.0,273.6755,273.9104,273.5671,273.5852,1388.0
2023-01-31 13:50:00,303.16,303.43,303.01,303.19,1400.0,273.82,274.0639,273.6846,273.8471,1400.0
2023-01-31 13:55:00,303.38,303.46,303.19,303.4,2512.0,274.0188,274.091,273.8471,274.0368,2512.0
2023-01-31 14:00:00,303.58,303.62,303.34,303.43,1000.0,274.1994,274.2355,273.9826,274.0639,1000.0
2023-01-31 14:05:00,303.3,303.62,303.3,303.62,1298.0,273.9465,274.2355,273.9465,274.2355,1298.0
2023-01-31 14:10:00,303.48,303.67,303.47,303.66,1303.0,274.1091,274.2807,274.1,274.2717,1303.0
2023-01-31 14:15:00,303.63,303.66,303.3,303.66,2081.0,274.2446,274.2717,273.9465,274.2717,2081.0
2023-01-31 14:20:00,303.55,303.66,303.05,303.05,2003.0,274.1723,274.2717,273.7207,273.7207,2003.0
2023-01-31 14:25:00,302.97,302.97,302.72,302.82,1249.0,273.6484,273.6484,273.4226,273.513,1249.0
2023-01-31 14:30:00,302.8,303.03,302.79,302.89,1600.0,273.4949,273.7026,273.4859,273.5762,1600.0
2023-01-31 14:35:00,302.89,302.9,302.49,302.81,2105.0,273.5762,273.5852,273.2149,273.5039,2105.0
2023-01-31 14:40:00,302.88,302.89,302.71,302.8,2392.0,273.5671,273.5762,273.4136,273.4949,2392.0
2023-01-31 14:45:00,302.75,303.11,302.75,303.05,1856.0,273.4497,273.7749,273.4497,273.7207,1856.0
2023-01-31 14:50:00,303.05,303.11,302.74,302.75,2892.0,273.7207,273.7749,273.4407,273.4497,2892.0
2023-01-31 14:55:00,302.66,303.03,302.64,303.03,2002.0,273.3684,273.7026,273.3504,273.7026,2002.0
2023-01-31 15:00:00,303.16,303.69,303.16,303.56,2873.0,273.82,274.2988,273.82,274.1813,2873.0
2023-01-31 15:05:00,303.56,303.7,303.21,303.21,6532.0,274.1813,274.3078,273.8652,273.8652,6532.0
2023-01-31 15:10:00,303.32,303.39,303.12,303.32,2201.0,273.9646,274.0278,273.7839,273.9646,2201.0
2023-01-31 15:15:00,303.21,303.41,302.56,302.56,5333.0,273.8652,274.0459,273.2781,273.2781,5333.0
2023-01-31 15:20:00,302.59,302.83,302.12,302.74,3489.0,273.3052,273.522,272.8807,273.4407,3489.0
2023-01-31 15:25:00,302.7,303.2,302.7,303.09,2041.0,273.4046,273.8562,273.4046,273.7568,2041.0
2023-01-31 15:30:00,303.05,303.65,303.05,303.65,3549.0,273.7207,274.2626,273.7207,274.2626,3549.0
2023-01-31 15:35:00,303.63,303.72,303.55,303.55,2105.0,274.2446,274.3259,274.1723,274.1723,2105.0
2023-01-31 15:40:00,303.52,304.4,303.52,304.4,5502.0,274.1452,274.94,274.1452,274.94,5502.0
2023-01-31 15:45:00,304.41,305.07,304.4,304.72,5424.0,274.9491,275.5452,274.94,275.2291,5424.0
2023-01-31 15:50:00,304.97,305.63,304.09,304.14,18368.0,275.4549,276.051,274.66,274.7052,18368.0
2023-01-31 15:55:00,304.03,304.74,303.79,304.4,58989.0,274.6058,275.2471,274.3891,274.94,58989.0
2023-02-01 09:30:00,302.94,305.47,302.09,303.88,12226.0,273.6213,275.9065,272.8536,274.4704,12226.0
2023-02-01 09:35:00,303.18,303.57,302.99,303.38,1972.0,273.8381,274.1904,273.6665,274.0188,1972.0
2023-02-01 09:40:00,303.37,303.77,303.02,303.37,2170.0,274.0097,274.371,273.6936,274.0097,2170.0
2023-02-01 09:45:00,303.37,303.84,303.02,303.84,1000.0,274.0097,274.4342,273.6936,274.4342,1000.0
2023-02-01 09:50:00,303.84,304.27,303.76,304.17,3574.0,274.4342,274.8226,274.362,274.7323,3574.0
2023-02-01 09:55:00,304.38,304.83,304.09,304.83,5050.0,274.922,275.3284,274.66,275.3284,5050.0
2023-02-01 10:00:00,304.49,304.92,303.51,303.99,2320.0,275.0213,275.4097,274.1362,274.5697,2320.0
2023-02-01 10:05:00,303.54,303.72,302.71,302.79,2536.0,274.1633,274.3259,273.4136,273.4859,2536.0
2023-02-01 10:10:00,303.12,303.91,303.03,303.05,3600.0,273.7839,274.4975,273.7026,273.7207,3600.0
2023-02-01 10:15:00,303.45,303.56,302.3,302.65,2689.0,274.082,274.1813,273.0433,273.3594,2689.0
2023-02-01 10:20:00,303.42,304.4,303.4,303.81,11741.0,274.0549,274.94,274.0368,274.4071,11741.0
2023-02-01 10:25:00,303.76,303.98,303.52,303.79,3347.0,274.362,274.5607,274.1452,274.3891,3347.0
2023-02-01 10:30:00,303.44,303.66,303.34,303.49,1634.0,274.0729,274.2717,273.9826,274.1181,1634.0
2023-02-01 10:35:00,303.49,303.49,303.18,303.4,1801.0,274.1181,274.1181,273.8381,274.0368,1801.0
2023-02-01 10:40:00,303.41,303.53,302.8,302.81,5979.0,274.0459,274.1542,273.4949,273.5039,5979.0
2023-02-01 10:45:00,302.81,302.81,302.0,302.53,999.0,273.5039,273.5039,272.7723,273.251,999.0
2023-02-01 10:50:00,302.15,302.15,301.68,302.14,800.0,272.9078,272.9078,272.4833,272.8988,800.0
2023-02-01 10:55:00,301.89,301.89,301.51,301.51,926.0,272.673,272.673,272.3297,272.3297,926.0
2023-02-01 11:00:00,301.35,301.81,301.31,301.81,705.0,272.1852,272.6007,272.1491,272.6007,705.0
2023-02-01 11:05:00,301.77,301.94,300.97,301.24,9756.0,272.5646,272.7181,271.842,272.0859,9756.0
2023-02-01 11:10:00,301.32,301.32,301.01,301.02,800.0,272.1581,272.1581,271.8781,271.8872,800.0
2023-02-01 11:15:00,301.02,301.14,300.48,300.75,1601.0,271.8872,271.9955,271.3994,271.6433,1601.0
2023-02-01 11:20:00,300.87,301.0,300.69,300.82,824.0,271.7517,271.8691,271.5891,271.7065,824.0
2023-02-01 11:25:00,300.69,301.45,300.69,300.76,3506.0,271.5891,272.2755,271.5891,271.6523,3506.0
2023-02-01 11:30:00,300.7,301.12,300.7,300.91,1000.0,271.5981,271.9775,271.5981,271.7878,1000.0
2023-02-01 11:35:00,301.15,301.32,301.11,301.16,657.0,272.0046,272.1581,271.9684,272.0136,657.0
2023-02-01 11:40:00,301.37,301.37,301.06,301.08,800.0,272.2033,272.2033,271.9233,271.9414,800.0
2023-02-01 11:45:00,301.28,301.28,300.95,301.26,800.0,272.122,272.122,271.8239,272.1039,800.0
2023-02-01 11:50:00,301.16,301.16,300.7,300.81,856.0,272.0136,272.0136,271.5981,271.6975,856.0
2023-02-01 11:55:00,300.92,301.07,300.48,301.07,1883.0,271.7968,271.9323,271.3994,271.9323,1883.0
2023-02-01 12:00:00,300.85,300.85,300.49,300.76,700.0,271.7336,271.7336,271.4085,271.6523,700.0
2023-02-01 12:05:00,300.7,301.02,300.69,300.84,2094.0,271.5981,271.8872,271.5891,271.7246,2094.0
2023-02-01 12:10:00,301.01,301.45,301.01,301.44,1483.0,271.8781,272.2755,271.8781,272.2665,1483.0
2023-02-01 12:15:00,301.45,301.45,301.13,301.13,1100.0,272.2755,272.2755,271.9865,271.9865,1100.0
2023-02-01 12:20:00,301.13,301.43,300.88,301.36,11298.0,271.9865,272.2575,271.7607,272.1943,11298.0
2023-02-01 12:25:00,301.45,301.52,301.15,301.23,2948.0,272.2755,272.3388,272.0046,272.0768,2948.0
2023-02-01 12:30:00,301.26,301.73,301.23,301.43,3589.0,272.1039,272.5284,272.0768,272.2575,3589.0
2023-02-01 12:35:00,301.43,301.93,301.39,301.92,2870.0,272.2575,272.7091,272.2213,272.7001,2870.0
2023-02-01 12:40:00,301.93,302.25,301.93,301.94,1292.0,272.7091,272.9981,272.7091,272.7181,1292.0
2023-02-01 12:45:00,301.96,301.97,301.63,301.7,900.0,272.7362,272.7452,272.4381,272.5013,900.0
2023-02-01 12:50:00,301.84,301.91,301.29,301.29,2720.0,272.6278,272.691,272.131,272.131,2720.0
2023-02-01 12:55:00,301.15,301.15,300.94,300.94,1100.0,272.0046,272.0046,271.8149,271.8149,1100.0
2023-02-01 13:00:00,300.87,301.26,300.68,301.18,2931.0,271.7517,272.1039,271.5801,272.0317,2931.0
2023-02-01 13:05:00,301.41,301.54,301.33,301.34,600.0,272.2394,272.3568,272.1672,272.1762,600.0
2023-02-01 13:10:00,301.61,301.61,301.15,301.15,1285.0,272.4201,272.4201,272.0046,272.0046,1285.0
2023-02-01 13:15:00,301.36,301.44,301.11,301.24,1700.0,272.1943,272.2665,271.9684,272.0859,1700.0
2023-02-01 13:20:00,301.28,301.69,301.1,301.38,2330.0,272.122,272.4923,271.9594,272.2123,2330.0
2023-02-01 13:25:00,301.24,301.47,301.24,301.47,1077.0,272.0859,272.2936,272.0859,272.2936,1077.0
2023-02-01 13:30:00,301.62,302.11,301.54,301.74,4653.0,272.4291,272.8717,272.3568,272.5375,4653.0
2023-02-01 13:35:00,302.0,302.0,301.6,301.69,2042.0,272.7723,272.7723,272.411,272.4923,2042.0
2023-02-01 13:40:00,301.62,301.82,301.42,301.42,1546.0,272.4291,272.6097,272.2484,272.2484,1546.0
2023-02-01 13:45:00,301.5,301.63,301.36,301.58,1910.0,272.3207,272.4381,272.1943,272.393,1910.0
2023-02-01 13:50:00,301.46,301.65,301.3,301.42,900.0,272.2846,272.4562,272.1401,272.2484,900.0
2023-02-01 13:55:00,301.54,301.69,301.5,301.51,1110.0,272.3568,272.4923,272.3207,272.3297,1110.0
2023-02-01 14:00:00,301.01,301.45,300.29,300.6,2953.0,271.8781,272.2755,271.2278,271.5078,2953.0
2023-02-01 14:05:00,301.05,301.68,300.6,301.68,891.0,271.9143,272.4833,271.5078,272.4833,891.0
2023-02-01 14:10:00,301.92,302.1,301.54,301.54,1919.0,272.7001,272.8626,272.3568,272.3568,1919.0
2023-02-01 14:15:00,301.93,302.23,301.13,301.13,3056.0,272.7091,272.9801,271.9865,271.9865,3056.0
2023-02-01 14:20:00,301.13,301.64,301.12,301.12,2921.0,271.9865,272.4472,271.9775,271.9775,2921.0
2023-02-01 14:25:00,301.31,301.63,301.0,301.6,1754.0,272.1491,272.4381,271.8691,272.411,1754.0
2023-02-01 14:30:00,301.67,301.72,299.43,300.15,4109.0,272.4743,272.5194,270.451,271.1014,4109.0
2023-02-01 14:35:00,299.93,303.1,299.93,303.1,5411.0,270.9026,273.7659,270.9026,273.7659,5411.0
2023-02-01 14:40:00,303.32,303.94,302.13,303.94,20868.0,273.9646,274.5246,272.8897,274.5246,20868.0
2023-02-01 14:45:00,303.93,304.41,303.17,303.71,5084.0,274.5155,274.9491,273.8291,274.3168,5084.0
2023-02-01 14:50:00,303.94,304.72,303.75,303.9,2200.0,274.5246,275.2291,274.3529,274.4884,2200.0
2023-02-01 14:55:00,304.12,304.26,303.5,304.01,1800.0,274.6871,274.8136,274.1271,274.5878,1800.0
2023-02-01 15:00:00,304.01,304.56,303.82,304.4,1563.0,274.5878,275.0846,274.4162,274.94,1563.0
2023-02-01 15:05:00,304.41,305.11,304.21,304.83,4592.0,274.9491,275.5813,274.7684,275.3284,4592.0
2023-02-01 15:10:00,304.74,304.93,304.14,304.5,3028.0,275.2471,275.4187,274.7052,275.0304,3028.0
2023-02-01 15:15:00,304.28,304.51,303.66,304.51,2444.0,274.8317,275.0394,274.2717,275.0394,2444.0
2023-02-01 15:20:00,304.61,304.61,303.82,304.35,2403.0,275.1297,275.1297,274.4162,274.8949,2403.0
2023-02-01 15:25:00,304.38,304.77,304.38,304.66,710.0,274.922,275.2742,274.922,275.1749,710.0
2023-02-01 15:30:00,304.72,305.42,304.65,305.42,4530.0,275.2291,275.8613,275.1658,275.8613,4530.0
2023-02-01 15:35:00,305.57,306.95,305.55,306.42,4649.0,275.9968,277.2432,275.9787,276.7645,4649.0
2023-02-01 15:40:00,306.64,307.14,306.38,306.44,4815.0,276.9633,277.4149,276.7284,276.7826,4815.0
2023-02-01 15:45:00,306.26,306.4,305.87,306.0,10497.0,276.62,276.7465,276.2678,276.3852,10497.0
2023-02-01 15:50:00,306.0,306.03,305.3,305.44,21011.0,276.3852,276.4123,275.7529,275.8794,21011.0
2023-02-01 15:55:00,305.51,306.15,305.47,306.06,37394.0,275.9426,276.5207,275.9065,276.4394,37394.0
2023-02-02 09:30:00,308.41,310.04,308.41,310.01,7938.0,278.562,280.0342,278.562,280.0071,7938.0
2023-02-02 09:35:00,310.08,310.08,308.89,310.08,2753.0,280.0703,280.0703,278.9955,280.0703,2753.0
2023-02-02 09:40:00,310.07,310.79,310.07,310.79,2010.0,280.0613,280.7116,280.0613,280.7116,2010.0
2023-02-02 09:45:00,310.27,311.0,310.27,310.84,3759.0,280.2419,280.9013,280.2419,280.7568,3759.0
2023-02-02 09:50:00,311.03,311.33,310.28,310.41,3900.0,280.9284,281.1994,280.251,280.3684,3900.0
2023-02-02 09:55:00,310.34,311.17,310.34,310.87,2610.0,280.3052,281.0548,280.3052,280.7839,2610.0
2023-02-02 10:00:00,310.59,311.0,309.12,309.89,4287.0,280.531,280.9013,279.2032,279.8987,4287.0
2023-02-02 10:05:00,309.71,310.2,308.85,310.1,4166.0,279.7361,280.1787,278.9594,280.0884,4166.0
2023-02-02 10:10:00,310.05,310.42,309.82,309.95,2590.0,280.0432,280.3774,279.8355,279.9529,2590.0
2023-02-02 10:15:00,309.95,310.79,309.46,310.79,2100.0,279.9529,280.7116,279.5103,280.7116,2100.0
2023-02-02 10:20:00,310.79,311.17,310.63,311.17,1993.0,280.7116,281.0548,280.5671,281.0548,1993.0
2023-02-02 10:25:00,310.94,312.0,310.81,312.0,1400.0,280.8471,281.8045,280.7297,281.8045,1400.0
2023-02-02 10:30:00,311.99,313.34,311.99,312.61,3270.0,281.7955,283.0148,281.7955,282.3555,3270.0
2023-02-02 10:35:00,312.63,313.12,312.63,313.12,1086.0,282.3735,282.8161,282.3735,282.8161,1086.0
2023-02-02 10:40:00,312.98,313.38,312.82,313.19,1696.0,282.6897,283.051,282.5451,282.8793,1696.0
2023-02-02 10:45:00,313.11,313.37,312.54,313.0,2746.0,282.8071,283.0419,282.2922,282.7077,2746.0
2023-02-02 10:50:00,313.06,313.49,313.06,313.44,2400.0,282.7619,283.1503,282.7619,283.1051,2400.0
2023-02-02 10:55:00,313.53,313.91,313.5,313.91,900.0,283.1864,283.5297,283.1593,283.5297,900.0
2023-02-02 11:00:00,313.65,313.83,313.32,313.47,5683.0,283.2948,283.4574,282.9968,283.1322,5683.0
2023-02-02 11:05:00,313.49,313.92,313.34,313.92,2715.0,283.1503,283.5387,283.0148,283.5387,2715.0
2023-02-02 11:10:00,313.77,314.14,313.62,313.71,2594.0,283.4032,283.7374,283.2677,283.349,2594.0
2023-02-02 11:15:00,313.63,313.98,313.47,313.94,2200.0,283.2768,283.5929,283.1322,283.5568,2200.0
2023-02-02 11:20:00,313.93,314.05,313.63,314.05,2053.0,283.5477,283.6561,283.2768,283.6561,2053.0
2023-02-02 11:25:00,313.95,314.25,313.85,314.25,1066.0,283.5658,283.8368,283.4755,283.8368,1066.0
2023-02-02 11:30:00,314.33,314.59,314.23,314.46,2050.0,283.909,284.1438,283.8187,284.0264,2050.0
2023-02-02 11:35:00,314.64,315.49,314.64,315.49,4320.0,284.189,284.9567,284.189,284.9567,4320.0
2023-02-02 11:40:00,315.35,315.64,315.23,315.41,2461.0,284.8303,285.0922,284.7219,284.8845,2461.0
2023-02-02 11:45:00,315.49,315.73,315.47,315.73,1767.0,284.9567,285.1735,284.9387,285.1735,1767.0
2023-02-02 11:50:00,315.7,315.88,315.61,315.85,1429.0,285.1464,285.309,285.0651,285.2819,1429.0
2023-02-02 11:55:00,315.87,315.87,315.4,315.51,3416.0,285.3,285.3,284.8755,284.9748,3416.0
2023-02-02 12:00:00,315.52,315.53,315.0,315.0,983.0,284.9838,284.9929,284.5142,284.5142,983.0
2023-02-02 12:05:00,314.79,314.79,314.58,314.6,500.0,284.3245,284.3245,284.1348,284.1529,500.0
2023-02-02 12:10:00,314.42,314.91,314.42,314.87,1618.0,283.9903,284.4329,283.9903,284.3967,1618.0
2023-02-02 12:15:00,315.18,315.18,314.44,314.59,1203.0,284.6767,284.6767,284.0084,284.1438,1203.0
2023-02-02 12:20:00,314.41,314.69,314.0,314.69,1260.0,283.9813,284.2342,283.6109,284.2342,1260.0
2023-02-02 12:25:00,314.79,314.94,314.55,314.75,2719.0,284.3245,284.46,284.1077,284.2884,2719.0
2023-02-02 12:30:00,314.68,315.03,314.68,314.78,1800.0,284.2251,284.5413,284.2251,284.3155,1800.0
2023-02-02 12:35:00,314.79,314.79,313.62,313.72,800.0,284.3245,284.3245,283.2677,283.358,800.0
2023-02-02 12:40:00,313.65,313.73,313.42,313.42,594.0,283.2948,283.3671,283.0871,283.0871,594.0
2023-02-02 12:45:00,313.38,313.38,312.77,312.77,771.0,283.051,283.051,282.5,282.5,771.0
2023-02-02 12:50:00,312.89,313.07,312.71,313.07,2437.0,282.6084,282.771,282.4458,282.771,2437.0
2023-02-02 12:55:00,313.35,313.39,312.89,312.89,400.0,283.0239,283.06,282.6084,282.6084,400.0
2023-02-02 13:00:00,312.71,313.1,312.71,313.1,773.0,282.4458,282.7981,282.4458,282.7981,773.0
2023-02-02 13:05:00,313.11,313.11,312.22,312.22,1725.0,282.8071,282.8071,282.0032,282.0032,1725.0
2023-02-02 13:10:00,312.4,312.51,312.31,312.44,810.0,282.1658,282.2652,282.0845,282.2019,810.0
2023-02-02 13:15:00,312.25,312.25,311.88,311.88,675.0,282.0303,282.0303,281.6961,281.6961,675.0
2023-02-02 13:20:00,311.7,311.7,311.23,311.47,3408.0,281.5335,281.5335,281.109,281.3258,3408.0
2023-02-02 13:25:00,311.24,311.26,311.19,311.19,400.0,281.1181,281.1361,281.0729,281.0729,400.0
2023-02-02 13:30:00,311.11,311.26,310.95,311.07,1703.0,281.0006,281.1361,280.8561,280.9645,1703.0
2023-02-02 13:35:00,311.16,311.98,310.97,311.9,8271.0,281.0458,281.7864,280.8742,281.7142,8271.0
2023-02-02 13:40:00,311.77,312.42,311.76,312.27,1937.0,281.5968,282.1839,281.5877,282.0484,1937.0
2023-02-02 13:45:00,312.53,312.58,312.17,312.58,1271.0,282.2832,282.3284,281.9581,282.3284,1271.0
2023-02-02 13:50:00,312.22,312.37,311.71,311.94,1991.0,282.0032,282.1387,281.5426,281.7503,1991.0
2023-02-02 13:55:00,311.96,312.47,311.96,312.32,1327.0,281.7684,282.229,281.7684,282.0935,1327.0
2023-02-02 14:00:00,312.54,312.69,312.31,312.31,602.0,282.2922,282.4277,282.0845,282.0845,602.0
2023-02-02 14:05:00,311.83,312.03,311.67,311.82,1000.0,281.651,281.8316,281.5064,281.6419,1000.0
2023-02-02 14:10:00,311.73,311.73,311.19,311.19,1202.0,281.5606,281.5606,281.0729,281.0729,1202.0
2023-02-02 14:15:00,311.17,311.29,311.0,311.28,1204.0,281.0548,281.1632,280.9013,281.1542,1204.0
2023-02-02 14:20:00,311.17,311.29,310.51,310.51,1410.0,281.0548,281.1632,280.4587,280.4587,1410.0
2023-02-02 14:25:00,310.64,310.77,310.26,310.62,2439.0,280.5761,280.6935,280.2329,280.5581,2439.0
2023-02-02 14:30:00,310.7,310.7,310.3,310.33,800.0,280.6303,280.6303,280.269,280.2961,800.0
2023-02-02 14:35:00,310.04,310.87,309.89,310.73,3400.0,280.0342,280.7839,279.8987,280.6574,3400.0
2023-02-02 14:40:00,310.75,310.92,310.75,310.9,1200.0,280.6755,280.829,280.6755,280.811,1200.0
2023-02-02 14:45:00,311.03,311.03,310.59,310.94,1802.0,280.9284,280.9284,280.531,280.8471,1802.0
2023-02-02 14:50:00,311.1,311.24,310.64,310.86,2229.0,280.9916,281.1181,280.5761,280.7748,2229.0
2023-02-02 14:55:00,310.31,310.31,309.9,310.22,1100.0,280.2781,280.2781,279.9077,280.1968,1100.0
2023-02-02 15:00:00,309.97,310.24,309.9,310.21,1242.0,279.971,280.2148,279.9077,280.1877,1242.0
2023-02-02 15:05:00,310.24,310.62,310.15,310.15,800.0,280.2148,280.5581,280.1336,280.1336,800.0
2023-02-02 15:10:00,310.2,310.34,310.15,310.26,1649.0,280.1787,280.3052,280.1336,280.2329,1649.0
2023-02-02 15:15:00,310.15,310.49,310.11,310.49,1179.0,280.1336,280.4406,280.0974,280.4406,1179.0
2023-02-02 15:20:00,310.5,311.14,310.39,310.97,2600.0,280.4497,281.0277,280.3503,280.8742,2600.0
2023-02-02 15:25:00,310.88,311.15,310.65,310.95,2216.0,280.7929,281.0368,280.5852,280.8561,2216.0
2023-02-02 15:30:00,311.17,311.69,311.12,311.57,4403.0,281.0548,281.5245,281.0097,281.4161,4403.0
2023-02-02 15:35:00,311.55,311.99,311.41,311.73,9016.0,281.3981,281.7955,281.2716,281.5606,9016.0
2023-02-02 15:40:00,311.82,311.98,310.92,310.92,7867.0,281.6419,281.7864,280.829,280.829,7867.0
2023-02-02 15:45:00,310.7,311.16,310.6,311.03,2892.0,280.6303,281.0458,280.54,280.9284,2892.0
2023-02-02 15:50:00,311.37,311.66,310.95,311.2,14374.0,281.2355,281.4974,280.8561,281.0819,14374.0
2023-02-02 15:55:00,311.19,311.78,311.12,311.51,28967.0,281.0729,281.6058,281.0097,281.3619,28967.0
2023-02-03 09:30:00,307.57,307.72,305.17,305.89,7583.0,277.8032,277.9387,275.6355,276.2858,7583.0
2023-02-03 09:35:00,305.48,306.27,305.48,306.13,1227.0,275.9155,276.6291,275.9155,276.5026,1227.0
2023-02-03 09:40:00,306.54,306.87,305.78,305.79,2081.0,276.8729,277.171,276.1865,276.1955,2081.0
2023-02-03 09:45:00,305.61,305.95,304.88,304.88,2708.0,276.0329,276.34,275.3736,275.3736,2708.0
2023-02-03 09:50:00,304.48,305.23,303.17,305.23,3172.0,275.0123,275.6897,273.8291,275.6897,3172.0
2023-02-03 09:55:00,304.35,305.27,304.35,304.74,2378.0,274.8949,275.7258,274.8949,275.2471,2378.0
2023-02-03 10:00:00,304.2,304.99,303.82,304.18,4445.0,274.7594,275.4729,274.4162,274.7413,4445.0
2023-02-03 10:05:00,303.66,304.23,303.66,304.05,1376.0,274.2717,274.7865,274.2717,274.6239,1376.0
2023-02-03 10:10:00,303.9,305.93,303.9,305.66,2504.0,274.4884,276.322,274.4884,276.0781,2504.0
2023-02-03 10:15:00,305.54,306.25,305.34,305.57,3499.0,275.9697,276.611,275.7891,275.9968,3499.0
2023-02-03 10:20:00,305.15,305.75,305.08,305.09,3428.0,275.6175,276.1594,275.5542,275.5633,3428.0
2023-02-03 10:25:00,305.29,305.48,304.49,304.51,4046.0,275.7439,275.9155,275.0213,275.0394,4046.0
2023-02-03 10:30:00,304.84,305.02,304.31,305.0,3695.0,275.3375,275.5,274.8587,275.482,3695.0
2023-02-03 10:35:00,305.0,305.3,304.94,305.3,1581.0,275.482,275.7529,275.4278,275.7529,1581.0
2023-02-03 10:40:00,305.49,305.96,305.11,305.96,2382.0,275.9245,276.3491,275.5813,276.3491,2382.0
2023-02-03 10:45:00,306.1,306.3,305.32,305.49,12278.0,276.4755,276.6562,275.771,275.9245,12278.0
2023-02-03 10:50:00,305.22,305.27,304.88,304.98,2196.0,275.6807,275.7258,275.3736,275.4639,2196.0
2023-02-03 10:55:00,304.72,305.04,304.58,305.04,2555.0,275.2291,275.5181,275.1026,275.5181,2555.0
2023-02-03 11:00:00,305.3,305.34,304.93,305.18,11917.0,275.7529,275.7891,275.4187,275.6446,11917.0
2023-02-03 11:05:00,305.46,306.13,305.19,306.07,4303.0,275.8975,276.5026,275.6536,276.4484,4303.0
2023-02-03 11:10:00,306.2,306.57,306.2,306.44,2033.0,276.5658,276.9,276.5658,276.7826,2033.0
2023-02-03 11:15:00,306.58,306.92,305.9,306.19,2117.0,276.9091,277.2162,276.2949,276.5568,2117.0
2023-02-03 11:20:00,306.0,307.01,305.75,307.01,2804.0,276.3852,277.2974,276.1594,277.2974,2804.0
2023-02-03 11:25:00,306.66,306.74,306.45,306.46,2378.0,276.9813,277.0536,276.7916,276.8007,2378.0
2023-02-03 11:30:00,306.34,306.58,306.14,306.42,2405.0,276.6923,276.9091,276.5116,276.7645,2405.0
2023-02-03 11:35:00,306.38,306.47,305.52,305.52,2662.0,276.7284,276.8097,275.9516,275.9516,2662.0
2023-02-03 11:40:00,305.52,305.7,305.18,305.49,6626.0,275.9516,276.1142,275.6446,275.9245,6626.0
2023-02-03 11:45:00,305.32,305.41,304.46,304.47,5596.0,275.771,275.8523,274.9942,275.0033,5596.0
2023-02-03 11:50:00,304.52,304.81,304.23,304.78,2240.0,275.0484,275.3104,274.7865,275.2833,2240.0
2023-02-03 11:55:00,304.69,305.29,304.69,305.09,4472.0,275.202,275.7439,275.202,275.5633,4472.0
2023-02-03 12:00:00,304.87,305.6,304.73,305.54,3666.0,275.3646,276.0239,275.2381,275.9697,3666.0
2023-02-03 12:05:00,305.62,305.63,305.43,305.45,979.0,276.042,276.051,275.8704,275.8884,979.0
2023-02-03 12:10:00,305.42,305.61,305.4,305.61,1100.0,275.8613,276.0329,275.8433,276.0329,1100.0
2023-02-03 12:15:00,305.6,305.66,305.42,305.66,2069.0,276.0239,276.0781,275.8613,276.0781,2069.0
2023-02-03 12:20:00,305.79,306.23,305.79,306.23,1098.0,276.1955,276.5929,276.1955,276.5929,1098.0
2023-02-03 12:25:00,306.12,306.32,306.0,306.32,925.0,276.4936,276.6742,276.3852,276.6742,925.0
2023-02-03 12:30:00,306.34,306.4,306.0,306.19,2052.0,276.6923,276.7465,276.3852,276.5568,2052.0
2023-02-03 12:35:00,306.25,306.59,306.25,306.59,1640.0,276.611,276.9181,276.611,276.9181,1640.0
2023-02-03 12:40:00,306.45,306.85,306.39,306.39,1434.0,276.7916,277.1529,276.7374,276.7374,1434.0
2023-02-03 12:45:00,306.56,306.63,306.55,306.56,600.0,276.891,276.9542,276.882,276.891,600.0
2023-02-03 12:50:00,306.69,306.69,306.14,306.14,2016.0,277.0084,277.0084,276.5116,276.5116,2016.0
2023-02-03 12:55:00,306.16,306.23,305.52,305.52,2241.0,276.5297,276.5929,275.9516,275.9516,2241.0
2023-02-03 13:00:00,305.42,305.58,305.01,305.01,1149.0,275.8613,276.0058,275.491,275.491,1149.0
2023-02-03 13:05:00,305.09,305.59,305.08,305.16,3842.0,275.5633,276.0149,275.5542,275.6265,3842.0
2023-02-03 13:10:00,304.99,305.32,304.96,305.31,1136.0,275.4729,275.771,275.4458,275.762,1136.0
2023-02-03 13:15:00,305.19,305.19,305.01,305.17,1270.0,275.6536,275.6536,275.491,275.6355,1270.0
2023-02-03 13:20:00,305.13,305.27,304.91,304.95,1530.0,275.5994,275.7258,275.4007,275.4368,1530.0
2023-02-03 13:25:00,305.17,305.21,304.89,304.95,1159.0,275.6355,275.6716,275.3826,275.4368,1159.0
2023-02-03 13:30:00,304.91,305.01,304.68,305.01,2604.0,275.4007,275.491,275.1929,275.491,2604.0
2023-02-03 13:35:00,305.06,305.68,305.06,305.63,4092.0,275.5362,276.0962,275.5362,276.051,4092.0
2023-02-03 13:40:00,305.66,305.71,304.94,305.06,1843.0,276.0781,276.1233,275.4278,275.5362,1843.0
2023-02-03 13:45:00,304.91,305.3,304.64,305.3,1633.0,275.4007,275.7529,275.1568,275.7529,1633.0
2023-02-03 13:50:00,305.3,305.68,305.3,305.61,1004.0,275.7529,276.0962,275.7529,276.0329,1004.0
2023-02-03 13:55:00,305.6,305.72,305.29,305.34,1522.0,276.0239,276.1323,275.7439,275.7891,1522.0
2023-02-03 14:00:00,305.25,305.49,305.23,305.47,1700.0,275.7078,275.9245,275.6897,275.9065,1700.0
2023-02-03 14:05:00,305.53,305.87,305.36,305.6,2136.0,275.9607,276.2678,275.8071,276.0239,2136.0
2023-02-03 14:10:00,305.46,305.76,305.35,305.76,700.0,275.8975,276.1684,275.7981,276.1684,700.0
2023-02-03 14:15:00,305.82,305.82,305.43,305.79,1667.0,276.2226,276.2226,275.8704,276.1955,1667.0
2023-02-03 14:20:00,305.83,306.06,305.63,305.84,1627.0,276.2316,276.4394,276.051,276.2407,1627.0
2023-02-03 14:25:00,305.78,306.32,305.77,306.32,1325.0,276.1865,276.6742,276.1775,276.6742,1325.0
2023-02-03 14:30:00,306.5,306.81,306.17,306.7,7500.0,276.8368,277.1168,276.5387,277.0174,7500.0
2023-02-03 14:35:00,306.71,307.4,306.71,307.4,2459.0,277.0265,277.6497,277.0265,277.6497,2459.0
2023-02-03 14:40:00,307.58,307.63,306.83,307.02,2964.0,277.8123,277.8574,277.1349,277.3065,2964.0
2023-02-03 14:45:00,306.93,307.27,306.91,307.12,2389.0,277.2252,277.5323,277.2071,277.3968,2389.0
2023-02-03 14:50:00,307.24,307.24,306.9,306.96,2269.0,277.5052,277.5052,277.1981,277.2523,2269.0
2023-02-03 14:55:00,306.9,306.98,306.13,306.13,1705.0,277.1981,277.2703,276.5026,276.5026,1705.0
2023-02-03 15:00:00,306.14,306.14,305.64,306.0,2694.0,276.5116,276.5116,276.06,276.3852,2694.0
2023-02-03 15:05:00,306.0,306.41,305.98,306.4,1431.0,276.3852,276.7555,276.3671,276.7465,1431.0
2023-02-03 15:10:00,306.4,306.75,306.28,306.66,1200.0,276.7465,277.0626,276.6381,276.9813,1200.0
2023-02-03 15:15:00,306.65,307.28,306.51,307.13,2663.0,276.9723,277.5413,276.8458,277.4058,2663.0
2023-02-03 15:20:00,307.13,307.39,306.92,307.39,2670.0,277.4058,277.6407,277.2162,277.6407,2670.0
2023-02-03 15:25:00,307.44,307.57,307.16,307.17,4229.0,277.6858,277.8032,277.4329,277.442,4229.0
2023-02-03 15:30:00,307.17,307.56,307.13,307.13,3200.0,277.442,277.7942,277.4058,277.4058,3200.0
2023-02-03 15:35:00,307.13,307.15,306.41,306.81,5847.0,277.4058,277.4239,276.7555,277.1168,5847.0
2023-02-03 15:40:00,306.9,307.26,306.83,307.15,4015.0,277.1981,277.5232,277.1349,277.4239,4015.0
2023-02-03 15:45:00,307.04,307.57,306.95,307.15,9427.0,277.3245,277.8032,277.2432,277.4239,9427.0
2023-02-03 15:50:00,307.38,308.83,307.38,308.81,20147.0,277.6316,278.9413,277.6316,278.9232,20147.0
2023-02-03 15:55:00,308.83,308.83,307.94,308.36,30904.0,278.9413,278.9413,278.1374,278.5168,30904.0
2023-02-06 09:30:00,300.43,302.82,299.94,301.13,112414.0,271.3543,273.513,270.9117,271.9865,112414.0
2023-02-06 09:35:00,301.03,302.29,299.54,302.25,98185.0,271.8962,273.0342,270.5504,272.9981,98185.0
2023-02-06 09:40:00,302.42,303.84,302.2,302.71,20012.0,273.1517,274.4342,272.953,273.4136,20012.0
2023-02-06 09:45:00,303.02,303.35,302.01,302.67,73217.0,273.6936,273.9917,272.7813,273.3775,73217.0
2023-02-06 09:50:00,303.38,305.26,302.89,304.6,8132.0,274.0188,275.7168,273.5762,275.1207,8132.0
2023-02-06 09:55:00,304.49,304.76,303.66,304.47,14811.0,275.0213,275.2652,274.2717,275.0033,14811.0
2023-02-06 10:00:00,304.59,305.18,304.38,304.93,41871.0,275.1117,275.6446,274.922,275.4187,41871.0
2023-02-06 10:05:00,305.12,306.96,305.12,306.78,26583.0,275.5904,277.2523,275.5904,277.0897,26583.0
2023-02-06 10:10:00,306.78,307.05,306.15,306.87,53605.0,277.0897,277.3336,276.5207,277.171,53605.0
2023-02-06 10:15:00,306.87,306.93,305.85,306.76,41633.0,277.171,277.2252,276.2497,277.0716,41633.0
2023-02-06 10:20:00,306.68,307.82,306.62,307.09,24717.0,276.9994,278.0291,276.9452,277.3697,24717.0
2023-02-06 10:25:00,307.51,308.56,306.68,306.68,9470.0,277.7491,278.6974,276.9994,276.9994,9470.0
2023-02-06 10:30:00,306.69,307.93,306.68,307.93,10058.0,277.0084,278.1284,276.9994,278.1284,10058.0
2023-02-06 10:35:00,307.85,308.71,307.59,307.59,10549.0,278.0561,278.8329,277.8213,277.8213,10549.0
2023-02-06 10:40:00,307.8,308.02,307.55,307.66,8531.0,278.011,278.2097,277.7852,277.8845,8531.0
2023-02-06 10:45:00,307.67,308.34,307.55,308.14,35682.0,277.8936,278.4987,277.7852,278.3181,35682.0
2023-02-06 10:50:00,308.14,309.3,307.95,309.24,22202.0,278.3181,279.3658,278.1465,279.3116,22202.0
2023-02-06 10:55:00,308.89,310.28,308.81,310.22,6790.0,278.9955,280.251,278.9232,280.1968,6790.0
2023-02-06 11:00:00,310.41,310.41,309.4,310.13,12844.0,280.3684,280.3684,279.4561,280.1155,12844.0
2023-02-06 11:05:00,310.18,310.95,309.79,309.81,65412.0,280.1606,280.8561,279.8084,279.8265,65412.0
2023-02-06 11:10:00,309.86,309.86,308.95,309.6,12600.0,279.8716,279.8716,279.0497,279.6368,12600.0
2023-02-06 11:15:00,309.38,310.99,309.33,310.3,34830.0,279.4381,280.8923,279.3929,280.269,34830.0
2023-02-06 11:20:00,310.23,310.96,309.68,310.79,48876.0,280.2058,280.8652,279.709,280.7116,48876.0
2023-02-06 11:25:00,310.95,311.05,310.34,310.61,9682.0,280.8561,280.9464,280.3052,280.549,9682.0
2023-02-06 11:30:00,310.76,311.4,310.74,310.98,13589.0,280.6845,281.2626,280.6665,280.8832,13589.0
2023-02-06 11:35:00,310.94,311.72,310.92,311.39,11246.0,280.8471,281.5516,280.829,281.2535,11246.0
2023-02-06 11:40:00,311.34,311.35,310.61,310.96,15404.0,281.2084,281.2174,280.549,280.8652,15404.0
2023-02-06 11:45:00,310.99,311.07,310.78,310.87,18819.0,280.8923,280.9645,280.7026,280.7839,18819.0
2023-02-06 11:50:00,310.86,311.48,309.51,309.51,13527.0,280.7748,281.3348,279.5555,279.5555,13527.0
2023-02-06 11:55:00,309.52,310.33,309.24,309.75,40833.0,279.5645,280.2961,279.3116,279.7723,40833.0
2023-02-06 12:00:00,309.75,309.99,309.27,309.77,17277.0,279.7723,279.989,279.3387,279.7903,17277.0
2023-02-06 12:05:00,309.87,310.33,309.38,309.38,17456.0,279.8807,280.2961,279.4381,279.4381,17456.0
2023-02-06 12:10:00,309.37,309.5,308.87,308.87,3804.0,279.429,279.5465,278.9774,278.9774,3804.0
2023-02-06 12:15:00,308.87,309.22,308.51,309.17,20801.0,278.9774,279.2936,278.6523,279.2484,20801.0
2023-02-06 12:20:00,309.13,309.56,308.34,308.51,18478.0,279.2123,279.6007,278.4987,278.6523,18478.0
2023-02-06 12:25:00,308.6,309.1,308.51,308.88,18612.0,278.7336,279.1852,278.6523,278.9865,18612.0
2023-02-06 12:30:00,309.05,309.61,308.66,308.73,4700.0,279.14,279.6458,278.7878,278.851,4700.0
2023-02-06 12:35:00,308.73,309.13,308.35,308.35,19107.0,278.851,279.2123,278.5078,278.5078,19107.0
2023-02-06 12:40:00,308.31,309.14,308.31,309.14,3746.0,278.4716,279.2213,278.4716,279.2213,3746.0
2023-02-06 12:45:00,309.1,309.54,308.93,309.01,13409.0,279.1852,279.5826,279.0316,279.1039,13409.0
2023-02-06 12:50:00,309.12,309.12,308.35,308.35,1800.0,279.2032,279.2032,278.5078,278.5078,1800.0
2023-02-06 12:55:00,308.26,308.57,307.81,307.94,16443.0,278.4265,278.7065,278.02,278.1374,16443.0
2023-02-06 13:00:00,307.87,308.23,307.87,307.94,3198.0,278.0742,278.3994,278.0742,278.1374,3198.0
2023-02-06 13:05:00,307.79,308.34,307.79,308.16,3702.0,278.002,278.4987,278.002,278.3361,3702.0
2023-02-06 13:10:00,308.13,308.92,308.13,308.91,6128.0,278.309,279.0226,278.309,279.0136,6128.0
2023-02-06 13:15:00,308.85,308.85,308.51,308.84,5612.0,278.9594,278.9594,278.6523,278.9503,5612.0
2023-02-06 13:20:00,308.69,308.8,308.6,308.67,2200.0,278.8149,278.9142,278.7336,278.7968,2200.0
2023-02-06 13:25:00,308.67,308.87,308.46,308.56,5865.0,278.7968,278.9774,278.6071,278.6974,5865.0
2023-02-06 13:30:00,308.57,308.72,307.4,307.5,16029.0,278.7065,278.8419,277.6497,277.74,16029.0
2023-02-06 13:35:00,307.41,308.0,307.38,307.46,21781.0,277.6587,278.1916,277.6316,277.7039,21781.0
2023-02-06 13:40:00,307.11,307.22,307.0,307.18,2600.0,277.3878,277.4871,277.2884,277.451,2600.0
2023-02-06 13:45:00,307.17,307.39,306.86,306.99,3000.0,277.442,277.6407,277.162,277.2794,3000.0
2023-02-06 13:50:00,307.28,307.49,306.89,307.31,6647.0,277.5413,277.731,277.1891,277.5684,6647.0
2023-02-06 13:55:00,307.4,307.98,307.36,307.38,19000.0,277.6497,278.1736,277.6136,277.6316,19000.0
2023-02-06 14:00:00,307.38,307.64,306.99,307.64,13564.0,277.6316,277.8665,277.2794,277.8665,13564.0
2023-02-06 14:05:00,307.59,308.05,307.44,307.92,8771.0,277.8213,278.2368,277.6858,278.1194,8771.0
2023-02-06 14:10:00,307.77,307.94,307.6,307.89,16342.0,277.9839,278.1374,277.8303,278.0923,16342.0
2023-02-06 14:15:00,307.84,308.26,307.79,307.84,10728.0,278.0471,278.4265,278.002,278.0471,10728.0
2023-02-06 14:20:00,307.9,307.9,306.97,307.18,5732.0,278.1013,278.1013,277.2613,277.451,5732.0
2023-02-06 14:25:00,306.98,307.88,306.92,307.35,11921.0,277.2703,278.0832,277.2162,277.6045,11921.0
2023-02-06 14:30:00,307.48,307.61,307.35,307.4,5667.0,277.722,277.8394,277.6045,277.6497,5667.0
2023-02-06 14:35:00,307.41,308.09,307.4,307.66,16842.0,277.6587,278.2729,277.6497,277.8845,16842.0
2023-02-06 14:40:00,307.58,307.91,307.42,307.86,8520.0,277.8123,278.1103,277.6678,278.0652,8520.0
2023-02-06 14:45:00,307.75,308.1,307.6,308.05,8458.0,277.9658,278.282,277.8303,278.2368,8458.0
2023-02-06 14:50:00,307.99,308.16,307.86,308.0,9238.0,278.1826,278.3361,278.0652,278.1916,9238.0
2023-02-06 14:55:00,307.91,307.97,306.77,307.55,11707.0,278.1103,278.1645,277.0807,277.7852,11707.0
2023-02-06 15:00:00,307.38,307.58,306.8,306.95,20193.0,277.6316,277.8123,277.1078,277.2432,20193.0
2023-02-06 15:05:00,306.95,307.5,306.7,307.42,15047.0,277.2432,277.74,277.0174,277.6678,15047.0
2023-02-06 15:10:00,307.41,307.6,307.3,307.34,11690.0,277.6587,277.8303,277.5594,277.5955,11690.0
2023-02-06 15:15:00,307.34,308.0,306.98,307.82,12339.0,277.5955,278.1916,277.2703,278.0291,12339.0
2023-02-06 15:20:00,307.98,308.17,307.66,307.73,5237.0,278.1736,278.3452,277.8845,277.9478,5237.0
2023-02-06 15:25:00,307.8,307.94,307.33,307.64,6097.0,278.011,278.1374,277.5865,277.8665,6097.0
2023-02-06 15:30:00,307.6,307.97,307.24,307.79,8240.0,277.8303,278.1645,277.5052,278.002,8240.0
2023-02-06 15:35:00,307.79,308.19,307.47,307.47,9448.0,278.002,278.3632,277.7129,277.7129,9448.0
2023-02-06 15:40:00,307.5,307.85,307.16,307.16,17112.0,277.74,278.0561,277.4329,277.4329,17112.0
2023-02-06 15:45:00,307.09,307.78,307.0,307.29,20109.0,277.3697,277.9929,277.2884,277.5503,20109.0
2023-02-06 15:50:00,307.21,307.58,306.85,307.39,43105.0,277.4781,277.8123,277.1529,277.6407,43105.0
2023-02-06 15:55:00,307.33,307.91,306.89,307.88,118105.0,277.5865,278.1103,277.1891,278.0832,118105.0
2023-02-07 09:30:00,304.11,304.26,302.27,302.96,13811.0,274.6781,274.8136,273.0162,273.6394,13811.0
2023-02-07 09:35:00,302.95,302.95,301.06,301.18,5434.0,273.6304,273.6304,271.9233,272.0317,5434.0
2023-02-07 09:40:00,301.13,302.36,301.11,301.73,6400.0,271.9865,273.0975,271.9684,272.5284,6400.0
2023-02-07 09:45:00,301.45,301.95,300.72,301.47,7232.0,272.2755,272.7272,271.6162,272.2936,7232.0
2023-02-07 09:50:00,301.4,301.45,300.4,300.48,6794.0,272.2304,272.2755,271.3272,271.3994,6794.0
2023-02-07 09:55:00,300.66,301.9,300.5,301.36,13431.0,271.562,272.682,271.4175,272.1943,13431.0
2023-02-07 10:00:00,301.67,302.1,301.02,301.93,7850.0,272.4743,272.8626,271.8872,272.7091,7850.0
2023-02-07 10:05:00,301.93,302.22,300.01,300.26,5844.0,272.7091,272.971,270.9749,271.2007,5844.0
2023-02-07 10:10:00,300.22,301.34,300.0,301.34,18675.0,271.1646,272.1762,270.9659,272.1762,18675.0
2023-02-07 10:15:00,301.06,302.04,301.06,301.91,4537.0,271.9233,272.8084,271.9233,272.691,4537.0
2023-02-07 10:20:00,302.04,302.04,301.16,301.19,3501.0,272.8084,272.8084,272.0136,272.0407,3501.0
2023-02-07 10:25:00,301.05,301.94,301.05,301.94,5131.0,271.9143,272.7181,271.9143,272.7181,5131.0
2023-02-07 10:30:00,301.91,302.03,301.44,301.87,10439.0,272.691,272.7994,272.2665,272.6549,10439.0
2023-02-07 10:35:00,302.02,302.51,301.98,302.44,3760.0,272.7904,273.233,272.7542,273.1697,3760.0
2023-02-07 10:40:00,302.44,302.45,301.32,301.62,3808.0,273.1697,273.1788,272.1581,272.4291,3808.0
2023-02-07 10:45:00,301.49,301.9,301.2,301.21,27000.0,272.3117,272.682,272.0497,272.0588,27000.0
2023-02-07 10:50:00,301.22,301.65,300.97,300.97,1900.0,272.0678,272.4562,271.842,271.842,1900.0
2023-02-07 10:55:00,301.02,301.36,301.02,301.29,2881.0,271.8872,272.1943,271.8872,272.131,2881.0
2023-02-07 11:00:00,301.23,301.28,300.74,300.74,1600.0,272.0768,272.122,271.6343,271.6343,1600.0
2023-02-07 11:05:00,300.92,301.57,300.73,301.57,4767.0,271.7968,272.3839,271.6252,272.3839,4767.0
2023-02-07 11:10:00,301.41,301.6,300.72,300.72,2547.0,272.2394,272.411,271.6162,271.6162,2547.0
2023-02-07 11:15:00,300.66,300.84,300.28,300.45,3020.0,271.562,271.7246,271.2188,271.3723,3020.0
2023-02-07 11:20:00,300.42,300.55,300.11,300.23,2790.0,271.3452,271.4626,271.0652,271.1736,2790.0
2023-02-07 11:25:00,300.05,300.1,299.7,299.7,2618.0,271.011,271.0562,270.6949,270.6949,2618.0
2023-02-07 11:30:00,299.76,300.27,299.4,300.18,11253.0,270.7491,271.2097,270.4239,271.1285,11253.0
2023-02-07 11:35:00,300.15,300.41,299.82,299.85,7910.0,271.1014,271.3362,270.8033,270.8304,7910.0
2023-02-07 11:40:00,299.74,299.93,299.6,299.85,3147.0,270.731,270.9026,270.6046,270.8304,3147.0
2023-02-07 11:45:00,299.67,300.01,299.48,299.78,9940.0,270.6678,270.9749,270.4962,270.7672,9940.0
2023-02-07 11:50:00,299.71,299.93,299.34,299.41,6214.0,270.7039,270.9026,270.3697,270.433,6214.0
2023-02-07 11:55:00,299.37,299.5,299.28,299.48,1630.0,270.3968,270.5143,270.3156,270.4962,1630.0
2023-02-07 12:00:00,299.33,300.4,299.33,300.4,7556.0,270.3607,271.3272,270.3607,271.3272,7556.0
2023-02-07 12:05:00,300.4,300.4,299.61,299.67,2290.0,271.3272,271.3272,270.6136,270.6678,2290.0
2023-02-07 12:10:00,299.5,299.81,299.5,299.73,3360.0,270.5143,270.7943,270.5143,270.722,3360.0
2023-02-07 12:15:00,299.7,300.03,299.66,299.96,1600.0,270.6949,270.993,270.6588,270.9297,1600.0
2023-02-07 12:20:00,299.85,299.85,299.5,299.73,3505.0,270.8304,270.8304,270.5143,270.722,3505.0
2023-02-07 12:25:00,299.73,299.91,299.46,299.49,2453.0,270.722,270.8846,270.4781,270.5052,2453.0
2023-02-07 12:30:00,299.48,300.94,299.47,300.68,15364.0,270.4962,271.8149,270.4872,271.5801,15364.0
2023-02-07 12:35:00,300.78,301.91,300.68,301.51,7569.0,271.6704,272.691,271.5801,272.3297,7569.0
2023-02-07 12:40:00,301.51,302.11,301.22,301.52,7308.0,272.3297,272.8717,272.0678,272.3388,7308.0
2023-02-07 12:45:00,301.75,302.98,301.75,302.98,10079.0,272.5465,273.6575,272.5465,273.6575,10079.0
2023-02-07 12:50:00,303.01,303.45,302.47,303.45,4037.0,273.6846,274.082,273.1968,274.082,4037.0
2023-02-07 12:55:00,303.41,303.68,303.08,303.35,8197.0,274.0459,274.2897,273.7478,273.9917,8197.0
2023-02-07 13:00:00,303.41,304.83,303.32,303.92,16916.0,274.0459,275.3284,273.9646,274.5065,16916.0
2023-02-07 13:05:00,303.86,304.96,303.82,304.38,6021.0,274.4523,275.4458,274.4162,274.922,6021.0
2023-02-07 13:10:00,304.6,304.6,303.64,303.67,5312.0,275.1207,275.1207,274.2536,274.2807,5312.0
2023-02-07 13:15:00,303.42,303.47,302.46,303.2,4017.0,274.0549,274.1,273.1878,273.8562,4017.0
2023-02-07 13:20:00,303.06,303.15,302.16,302.16,9302.0,273.7297,273.811,272.9168,272.9168,9302.0
2023-02-07 13:25:00,302.39,302.77,301.15,301.36,10000.0,273.1246,273.4678,272.0046,272.1943,10000.0
2023-02-07 13:30:00,300.88,301.02,299.83,299.84,10041.0,271.7607,271.8872,270.8123,270.8214,10041.0
2023-02-07 13:35:00,299.98,301.12,299.94,300.8,8372.0,270.9478,271.9775,270.9117,271.6884,8372.0
2023-02-07 13:40:00,300.79,301.46,300.14,300.14,4533.0,271.6794,272.2846,271.0923,271.0923,4533.0
2023-02-07 13:45:00,300.17,300.17,299.6,299.9,4100.0,271.1194,271.1194,270.6046,270.8756,4100.0
2023-02-07 13:50:00,299.73,300.24,299.73,300.09,5208.0,270.722,271.1826,270.722,271.0472,5208.0
2023-02-07 13:55:00,300.24,300.52,300.09,300.43,2972.0,271.1826,271.4355,271.0472,271.3543,2972.0
2023-02-07 14:00:00,300.51,301.56,300.43,301.56,6048.0,271.4265,272.3749,271.3543,272.3749,6048.0
2023-02-07 14:05:00,301.57,302.3,301.22,302.09,6979.0,272.3839,273.0433,272.0678,272.8536,6979.0
2023-02-07 14:10:00,302.1,302.51,302.0,302.36,3531.0,272.8626,273.233,272.7723,273.0975,3531.0
2023-02-07 14:15:00,302.49,302.9,302.43,302.68,5937.0,273.2149,273.5852,273.1607,273.3865,5937.0
2023-02-07 14:20:00,302.7,303.21,302.38,303.09,6114.0,273.4046,273.8652,273.1155,273.7568,6114.0
2023-02-07 14:25:00,303.11,303.24,302.63,302.76,3999.0,273.7749,273.8923,273.3413,273.4588,3999.0
2023-02-07 14:30:00,302.76,304.21,302.59,304.11,4402.0,273.4588,274.7684,273.3052,274.6781,4402.0
2023-02-07 14:35:00,304.09,304.14,303.71,303.87,3048.0,274.66,274.7052,274.3168,274.4613,3048.0
2023-02-07 14:40:00,303.62,304.02,303.5,303.5,3036.0,274.2355,274.5968,274.1271,274.1271,3036.0
2023-02-07 14:45:00,303.51,303.8,303.43,303.5,2800.0,274.1362,274.3981,274.0639,274.1271,2800.0
2023-02-07 14:50:00,303.44,303.65,303.32,303.32,3200.0,274.0729,274.2626,273.9646,273.9646,3200.0
2023-02-07 14:55:00,303.32,303.55,303.14,303.14,2474.0,273.9646,274.1723,273.802,273.802,2474.0
2023-02-07 15:00:00,303.32,303.87,302.81,302.91,5918.0,273.9646,274.4613,273.5039,273.5942,5918.0
2023-02-07 15:05:00,302.76,303.06,302.62,302.67,6641.0,273.4588,273.7297,273.3323,273.3775,6641.0
2023-02-07 15:10:00,302.74,302.95,302.73,302.92,6500.0,273.4407,273.6304,273.4317,273.6033,6500.0
2023-02-07 15:15:00,302.94,303.24,302.75,302.96,11991.0,273.6213,273.8923,273.4497,273.6394,11991.0
2023-02-07 15:20:00,302.9,303.05,302.26,302.28,13424.0,273.5852,273.7207,273.0071,273.0252,13424.0
2023-02-07 15:25:00,302.27,303.37,302.18,303.24,18184.0,273.0162,274.0097,272.9349,273.8923,18184.0
2023-02-07 15:30:00,303.24,303.29,302.66,302.72,14126.0,273.8923,273.9375,273.3684,273.4226,14126.0
2023-02-07 15:35:00,302.58,303.08,302.39,302.97,15261.0,273.2962,273.7478,273.1246,273.6484,15261.0
2023-02-07 15:40:00,302.92,303.23,302.55,302.94,17673.0,273.6033,273.8833,273.2691,273.6213,17673.0
2023-02-07 15:45:00,302.93,303.4,302.84,303.27,23235.0,273.6123,274.0368,273.531,273.9194,23235.0
2023-02-07 15:50:00,303.2,303.27,302.28,302.29,64422.0,273.8562,273.9194,273.0252,273.0342,64422.0
2023-02-07 15:55:00,302.16,302.2,300.32,302.0,160052.0,272.9168,272.953,271.2549,272.7723,160052.0
2023-02-08 09:30:00,301.39,301.39,298.57,300.18,19256.0,272.2213,272.2213,269.6743,271.1285,19256.0
2023-02-08 09:35:00,300.67,301.45,300.6,301.02,14025.0,271.571,272.2755,271.5078,271.8872,14025.0
2023-02-08 09:40:00,300.54,301.61,300.51,301.47,5370.0,271.4536,272.4201,271.4265,272.2936,5370.0
2023-02-08 09:45:00,301.22,301.82,301.13,301.47,5330.0,272.0678,272.6097,271.9865,272.2936,5330.0
2023-02-08 09:50:00,301.15,301.27,299.92,301.1,28731.0,272.0046,272.113,270.8936,271.9594,28731.0
2023-02-08 09:55:00,301.17,301.4,300.92,301.4,4303.0,272.0226,272.2304,271.7968,272.2304,4303.0
2023-02-08 10:00:00,301.05,301.51,300.65,301.04,22988.0,271.9143,272.3297,271.553,271.9052,22988.0
2023-02-08 10:05:00,300.91,302.18,300.91,301.85,7421.0,271.7878,272.9349,271.7878,272.6368,7421.0
2023-02-08 10:10:00,302.04,302.73,301.77,302.6,5876.0,272.8084,273.4317,272.5646,273.3142,5876.0
2023-02-08 10:15:00,302.6,303.6,302.37,303.6,4605.0,273.3142,274.2175,273.1065,274.2175,4605.0
2023-02-08 10:20:00,303.69,303.69,302.8,303.0,2992.0,274.2988,274.2988,273.4949,273.6755,2992.0
2023-02-08 10:25:00,302.77,302.78,301.12,301.23,6621.0,273.4678,273.4768,271.9775,272.0768,6621.0
2023-02-08 10:30:00,301.21,301.21,300.63,301.13,6440.0,272.0588,272.0588,271.5349,271.9865,6440.0
2023-02-08 10:35:00,301.06,301.54,300.78,301.49,5453.0,271.9233,272.3568,271.6704,272.3117,5453.0
2023-02-08 10:40:00,301.53,302.51,301.52,302.42,2700.0,272.3478,273.233,272.3388,273.1517,2700.0
2023-02-08 10:45:00,302.56,302.59,301.98,302.29,4672.0,273.2781,273.3052,272.7542,273.0342,4672.0
2023-02-08 10:50:00,302.29,302.42,302.16,302.36,2654.0,273.0342,273.1517,272.9168,273.0975,2654.0
2023-02-08 10:55:00,302.27,302.61,301.87,302.01,4492.0,273.0162,273.3233,272.6549,272.7813,4492.0
2023-02-08 11:00:00,302.01,302.3,301.6,301.81,9482.0,272.7813,273.0433,272.411,272.6007,9482.0
2023-02-08 11:05:00,301.66,301.66,300.94,301.27,7189.0,272.4652,272.4652,271.8149,272.113,7189.0
2023-02-08 11:10:00,301.26,301.47,300.68,301.47,2649.0,272.1039,272.2936,271.5801,272.2936,2649.0
2023-02-08 11:15:00,301.47,301.86,301.23,301.65,113304.0,272.2936,272.6459,272.0768,272.4562,113304.0
2023-02-08 11:20:00,301.72,301.88,301.54,301.64,3260.0,272.5194,272.6639,272.3568,272.4472,3260.0
2023-02-08 11:25:00,301.44,301.51,300.6,300.86,16217.0,272.2665,272.3297,271.5078,271.7426,16217.0
2023-02-08 11:30:00,300.74,301.56,300.52,301.25,8873.0,271.6343,272.3749,271.4355,272.0949,8873.0
2023-02-08 11:35:00,301.19,301.28,300.62,300.93,6312.0,272.0407,272.122,271.5259,271.8059,6312.0
2023-02-08 11:40:00,300.94,301.0,300.63,300.83,12011.0,271.8149,271.8691,271.5349,271.7155,12011.0
2023-02-08 11:45:00,300.81,301.05,300.28,300.34,8921.0,271.6975,271.9143,271.2188,271.273,8921.0
2023-02-08 11:50:00,300.26,300.87,300.11,300.42,6911.0,271.2007,271.7517,271.0652,271.3452,6911.0
2023-02-08 11:55:00,300.23,300.71,300.02,300.71,5418.0,271.1736,271.6072,270.9839,271.6072,5418.0
2023-02-08 12:00:00,300.59,300.88,300.43,300.66,3046.0,271.4988,271.7607,271.3543,271.562,3046.0
2023-02-08 12:05:00,300.52,300.52,299.87,299.88,6758.0,271.4355,271.4355,270.8485,270.8575,6758.0
2023-02-08 12:10:00,299.85,300.1,299.85,300.0,2358.0,270.8304,271.0562,270.8304,270.9659,2358.0
2023-02-08 12:15:00,299.92,299.92,299.6,299.61,1705.0,270.8936,270.8936,270.6046,270.6136,1705.0
2023-02-08 12:20:00,299.71,300.29,299.69,300.28,2723.0,270.7039,271.2278,270.6859,271.2188,2723.0
2023-02-08 12:25:00,300.25,300.31,299.88,300.13,9754.0,271.1917,271.2459,270.8575,271.0833,9754.0
2023-02-08 12:30:00,300.24,300.24,299.76,299.87,1200.0,271.1826,271.1826,270.7491,270.8485,1200.0
2023-02-08 12:35:00,299.73,300.26,299.68,300.16,2540.0,270.722,271.2007,270.6768,271.1104,2540.0
2023-02-08 12:40:00,299.92,299.96,299.67,299.93,1600.0,270.8936,270.9297,270.6678,270.9026,1600.0
2023-02-08 12:45:00,300.18,300.63,300.0,300.63,2701.0,271.1285,271.5349,270.9659,271.5349,2701.0
2023-02-08 12:50:00,300.84,300.84,300.45,300.45,2805.0,271.7246,271.7246,271.3723,271.3723,2805.0
2023-02-08 12:55:00,300.65,300.81,300.49,300.65,1700.0,271.553,271.6975,271.4085,271.553,1700.0
2023-02-08 13:00:00,300.84,301.24,300.84,301.22,2803.0,271.7246,272.0859,271.7246,272.0678,2803.0
2023-02-08 13:05:00,301.06,301.76,301.02,301.3,4282.0,271.9233,272.5555,271.8872,272.1401,4282.0
2023-02-08 13:10:00,301.42,301.42,301.09,301.1,1926.0,272.2484,272.2484,271.9504,271.9594,1926.0
2023-02-08 13:15:00,301.3,301.36,301.07,301.19,1113.0,272.1401,272.1943,271.9323,272.0407,1113.0
2023-02-08 13:20:00,301.38,301.49,301.24,301.25,2400.0,272.2123,272.3117,272.0859,272.0949,2400.0
2023-02-08 13:25:00,301.22,301.28,300.55,300.67,5373.0,272.0678,272.122,271.4626,271.571,5373.0
2023-02-08 13:30:00,300.63,300.63,300.14,300.59,3900.0,271.5349,271.5349,271.0923,271.4988,3900.0
2023-02-08 13:35:00,300.45,300.97,300.12,300.45,8048.0,271.3723,271.842,271.0743,271.3723,8048.0
2023-02-08 13:40:00,300.38,300.72,300.37,300.67,1601.0,271.3091,271.6162,271.3001,271.571,1601.0
2023-02-08 13:45:00,300.63,300.94,300.55,300.63,4350.0,271.5349,271.8149,271.4626,271.5349,4350.0
2023-02-08 13:50:00,300.99,301.57,300.89,301.51,4000.0,271.8601,272.3839,271.7697,272.3297,4000.0
2023-02-08 13:55:00,301.49,301.7,301.31,301.44,3040.0,272.3117,272.5013,272.1491,272.2665,3040.0
2023-02-08 14:00:00,301.28,301.3,300.92,301.22,5524.0,272.122,272.1401,271.7968,272.0678,5524.0
2023-02-08 14:05:00,301.13,301.27,300.95,301.21,2400.0,271.9865,272.113,271.8239,272.0588,2400.0
2023-02-08 14:10:00,301.23,301.92,301.23,301.82,4426.0,272.0768,272.7001,272.0768,272.6097,4426.0
2023-02-08 14:15:00,301.87,302.09,301.76,301.98,3972.0,272.6549,272.8536,272.5555,272.7542,3972.0
2023-02-08 14:20:00,301.86,301.99,301.59,301.99,3145.0,272.6459,272.7633,272.402,272.7633,3145.0
2023-02-08 14:25:00,301.92,301.95,301.3,301.38,6213.0,272.7001,272.7272,272.1401,272.2123,6213.0
2023-02-08 14:30:00,301.4,301.56,301.24,301.46,7459.0,272.2304,272.3749,272.0859,272.2846,7459.0
2023-02-08 14:35:00,301.53,301.65,301.38,301.65,2404.0,272.3478,272.4562,272.2123,272.4562,2404.0
2023-02-08 14:40:00,301.64,301.75,301.24,301.42,4007.0,272.4472,272.5465,272.0859,272.2484,4007.0
2023-02-08 14:45:00,301.38,301.48,301.22,301.41,2722.0,272.2123,272.3026,272.0678,272.2394,2722.0
2023-02-08 14:50:00,301.41,301.45,301.32,301.41,900.0,272.2394,272.2755,272.1581,272.2394,900.0
2023-02-08 14:55:00,301.45,301.98,301.45,301.95,4085.0,272.2755,272.7542,272.2755,272.7272,4085.0
2023-02-08 15:00:00,301.96,301.96,301.19,301.19,5996.0,272.7362,272.7362,272.0407,272.0407,5996.0
2023-02-08 15:05:00,301.19,301.27,300.96,301.26,13043.0,272.0407,272.113,271.833,272.1039,13043.0
2023-02-08 15:10:00,301.26,301.27,300.78,300.83,7848.0,272.1039,272.113,271.6704,271.7155,7848.0
2023-02-08 15:15:00,300.96,301.37,300.8,300.8,8693.0,271.833,272.2033,271.6884,271.6884,8693.0
2023-02-08 15:20:00,300.92,301.46,300.88,301.46,14738.0,271.7968,272.2846,271.7607,272.2846,14738.0
2023-02-08 15:25:00,301.59,301.74,301.43,301.51,5971.0,272.402,272.5375,272.2575,272.3297,5971.0
2023-02-08 15:30:00,301.42,301.5,300.99,300.99,11973.0,272.2484,272.3207,271.8601,271.8601,11973.0
2023-02-08 15:35:00,300.99,301.2,300.63,301.11,9989.0,271.8601,272.0497,271.5349,271.9684,9989.0
2023-02-08 15:40:00,301.12,301.29,300.97,301.26,10871.0,271.9775,272.131,271.842,272.1039,10871.0
2023-02-08 15:45:00,301.27,301.28,300.58,300.7,15297.0,272.113,272.122,271.4897,271.5981,15297.0
2023-02-08 15:50:00,300.65,301.31,300.57,301.22,31999.0,271.553,272.1491,271.4807,272.0678,31999.0
2023-02-08 15:55:00,301.27,302.02,301.06,302.01,103601.0,272.113,272.7904,271.9233,272.7813,103601.0
2023-02-09 09:30:00,303.74,304.19,302.19,304.07,9908.0,274.3439,274.7504,272.9439,274.642,9908.0
2023-02-09 09:35:00,304.03,304.32,303.89,304.13,1094.0,274.6058,274.8678,274.4794,274.6962,1094.0
2023-02-09 09:40:00,303.53,303.84,302.5,303.79,40450.0,274.1542,274.4342,273.2239,274.3891,40450.0
2023-02-09 09:45:00,303.62,303.73,301.91,302.72,8664.0,274.2355,274.3349,272.691,273.4226,8664.0
2023-02-09 09:50:00,302.32,303.7,302.32,303.32,10189.0,273.0613,274.3078,273.0613,273.9646,10189.0
2023-02-09 09:55:00,303.29,303.7,302.94,303.69,2596.0,273.9375,274.3078,273.6213,274.2988,2596.0
2023-02-09 10:00:00,303.69,303.91,302.76,302.82,15195.0,274.2988,274.4975,273.4588,273.513,15195.0
2023-02-09 10:05:00,302.96,303.5,302.9,302.9,11769.0,273.6394,274.1271,273.5852,273.5852,11769.0
2023-02-09 10:10:00,302.38,303.11,302.38,302.65,3562.0,273.1155,273.7749,273.1155,273.3594,3562.0
2023-02-09 10:15:00,302.85,303.45,302.72,303.34,8785.0,273.54,274.082,273.4226,273.9826,8785.0
2023-02-09 10:20:00,303.29,303.4,302.27,302.27,4386.0,273.9375,274.0368,273.0162,273.0162,4386.0
2023-02-09 10:25:00,302.28,302.48,301.73,301.9,3064.0,273.0252,273.2059,272.5284,272.682,3064.0
2023-02-09 10:30:00,302.06,303.18,302.06,302.91,6521.0,272.8265,273.8381,272.8265,273.5942,6521.0
2023-02-09 10:35:00,302.88,303.34,302.85,303.05,3696.0,273.5671,273.9826,273.54,273.7207,3696.0
2023-02-09 10:40:00,302.9,303.06,302.49,302.49,2220.0,273.5852,273.7297,273.2149,273.2149,2220.0
2023-02-09 10:45:00,302.51,302.93,302.51,302.65,1944.0,273.233,273.6123,273.233,273.3594,1944.0
2023-02-09 10:50:00,302.93,303.02,301.86,302.05,3818.0,273.6123,273.6936,272.6459,272.8175,3818.0
2023-02-09 10:55:00,301.83,302.11,301.6,301.69,4345.0,272.6188,272.8717,272.411,272.4923,4345.0
2023-02-09 11:00:00,301.8,301.8,300.84,301.24,3000.0,272.5917,272.5917,271.7246,272.0859,3000.0
2023-02-09 11:05:00,301.15,301.71,301.14,301.71,23899.0,272.0046,272.5104,271.9955,272.5104,23899.0
2023-02-09 11:10:00,301.23,301.53,300.91,300.91,1680.0,272.0768,272.3478,271.7878,271.7878,1680.0
2023-02-09 11:15:00,300.73,300.77,300.26,300.6,4404.0,271.6252,271.6614,271.2007,271.5078,4404.0
2023-02-09 11:20:00,300.42,300.47,300.17,300.33,1535.0,271.3452,271.3904,271.1194,271.2639,1535.0
2023-02-09 11:25:00,300.36,301.21,300.22,301.13,6029.0,271.291,272.0588,271.1646,271.9865,6029.0
2023-02-09 11:30:00,301.13,301.2,300.64,300.81,6289.0,271.9865,272.0497,271.5439,271.6975,6289.0
2023-02-09 11:35:00,300.9,301.27,300.9,301.14,3695.0,271.7788,272.113,271.7788,271.9955,3695.0
2023-02-09 11:40:00,300.92,300.97,300.58,300.75,5815.0,271.7968,271.842,271.4897,271.6433,5815.0
2023-02-09 11:45:00,300.69,300.74,299.85,300.05,2546.0,271.5891,271.6343,270.8304,271.011,2546.0
2023-02-09 11:50:00,299.92,299.96,299.52,299.54,2200.0,270.8936,270.9297,270.5323,270.5504,2200.0
2023-02-09 11:55:00,299.55,299.88,299.37,299.88,2840.0,270.5594,270.8575,270.3968,270.8575,2840.0
2023-02-09 12:00:00,299.9,300.15,299.86,299.86,1432.0,270.8756,271.1014,270.8394,270.8394,1432.0
2023-02-09 12:05:00,299.81,300.47,299.8,300.42,3839.0,270.7943,271.3904,270.7852,271.3452,3839.0
2023-02-09 12:10:00,300.42,300.57,300.42,300.56,500.0,271.3452,271.4807,271.3452,271.4717,500.0
2023-02-09 12:15:00,300.45,300.45,300.1,300.3,4370.0,271.3723,271.3723,271.0562,271.2368,4370.0
2023-02-09 12:20:00,300.32,300.91,300.29,300.91,5285.0,271.2549,271.7878,271.2278,271.7878,5285.0
2023-02-09 12:25:00,300.94,301.3,300.85,301.07,2149.0,271.8149,272.1401,271.7336,271.9323,2149.0
2023-02-09 12:30:00,300.88,300.88,300.22,300.35,2169.0,271.7607,271.7607,271.1646,271.282,2169.0
2023-02-09 12:35:00,300.2,300.45,299.96,300.07,4286.0,271.1465,271.3723,270.9297,271.0291,4286.0
2023-02-09 12:40:00,299.91,300.24,299.91,299.91,1580.0,270.8846,271.1826,270.8846,270.8846,1580.0
2023-02-09 12:45:00,299.84,299.88,299.58,299.58,774.0,270.8214,270.8575,270.5865,270.5865,774.0
2023-02-09 12:50:00,299.58,299.58,299.27,299.4,2532.0,270.5865,270.5865,270.3065,270.4239,2532.0
2023-02-09 12:55:00,299.48,299.79,299.47,299.68,2950.0,270.4962,270.7762,270.4872,270.6768,2950.0
2023-02-09 13:00:00,299.6,299.67,299.09,299.37,10699.0,270.6046,270.6678,270.1439,270.3968,10699.0
2023-02-09 13:05:00,299.36,299.84,299.36,299.4,3076.0,270.3878,270.8214,270.3878,270.4239,3076.0
2023-02-09 13:10:00,299.38,299.38,299.06,299.33,6908.0,270.4059,270.4059,270.1168,270.3607,6908.0
2023-02-09 13:15:00,299.21,299.4,298.44,298.68,22352.0,270.2523,270.4239,269.5569,269.7736,22352.0
2023-02-09 13:20:00,298.53,298.53,298.32,298.46,1802.0,269.6381,269.6381,269.4485,269.5749,1802.0
2023-02-09 13:25:00,298.48,298.73,298.23,298.38,12078.0,269.593,269.8188,269.3672,269.5027,12078.0
2023-02-09 13:30:00,298.37,298.91,298.34,298.59,2800.0,269.4936,269.9814,269.4665,269.6923,2800.0
2023-02-09 13:35:00,298.72,298.72,298.44,298.44,1609.0,269.8098,269.8098,269.5569,269.5569,1609.0
2023-02-09 13:40:00,298.55,298.68,298.29,298.68,4111.0,269.6562,269.7736,269.4214,269.7736,4111.0
2023-02-09 13:45:00,298.52,298.62,298.31,298.5,3464.0,269.6291,269.7194,269.4394,269.611,3464.0
2023-02-09 13:50:00,298.68,298.68,298.22,298.48,3415.0,269.7736,269.7736,269.3581,269.593,3415.0
2023-02-09 13:55:00,298.45,298.8,298.45,298.76,3808.0,269.5659,269.882,269.5659,269.8459,3808.0
2023-02-09 14:00:00,298.78,298.99,298.53,298.68,6946.0,269.8639,270.0536,269.6381,269.7736,6946.0
2023-02-09 14:05:00,298.69,299.08,298.69,299.08,4754.0,269.7827,270.1349,269.7827,270.1349,4754.0
2023-02-09 14:10:00,299.0,299.0,298.59,298.86,9298.0,270.0627,270.0627,269.6923,269.9362,9298.0
2023-02-09 14:15:00,298.76,298.86,298.33,298.59,6510.0,269.8459,269.9362,269.4575,269.6923,6510.0
2023-02-09 14:20:00,298.59,298.84,298.18,298.23,6982.0,269.6923,269.9181,269.322,269.3672,6982.0
2023-02-09 14:25:00,298.37,298.59,298.19,298.48,6194.0,269.4936,269.6923,269.331,269.593,6194.0
2023-02-09 14:30:00,298.66,299.31,298.65,299.26,8100.0,269.7556,270.3427,269.7465,270.2975,8100.0
2023-02-09 14:35:00,299.24,299.46,299.17,299.42,6163.0,270.2794,270.4781,270.2162,270.442,6163.0
2023-02-09 14:40:00,299.44,299.85,299.43,299.85,5184.0,270.4601,270.8304,270.451,270.8304,5184.0
2023-02-09 14:45:00,299.88,300.17,299.85,300.12,8859.0,270.8575,271.1194,270.8304,271.0743,8859.0
2023-02-09 14:50:00,300.08,300.08,299.84,299.97,5200.0,271.0381,271.0381,270.8214,270.9388,5200.0
2023-02-09 14:55:00,299.94,300.14,299.85,300.09,4901.0,270.9117,271.0923,270.8304,271.0472,4901.0
2023-02-09 15:00:00,300.1,300.1,299.54,299.61,16072.0,271.0562,271.0562,270.5504,270.6136,16072.0
2023-02-09 15:05:00,299.63,299.66,299.2,299.57,6336.0,270.6317,270.6588,270.2433,270.5775,6336.0
2023-02-09 15:10:00,299.72,299.72,299.11,299.11,2300.0,270.713,270.713,270.162,270.162,2300.0
2023-02-09 15:15:00,299.03,299.05,298.56,298.57,6894.0,270.0898,270.1078,269.6652,269.6743,6894.0
2023-02-09 15:20:00,298.57,298.95,298.39,298.75,12619.0,269.6743,270.0175,269.5117,269.8368,12619.0
2023-02-09 15:25:00,298.76,298.79,298.37,298.56,16849.0,269.8459,269.873,269.4936,269.6652,16849.0
2023-02-09 15:30:00,298.59,298.86,298.25,298.46,11011.0,269.6923,269.9362,269.3852,269.5749,11011.0
2023-02-09 15:35:00,298.54,298.84,298.31,298.81,11226.0,269.6472,269.9181,269.4394,269.891,11226.0
2023-02-09 15:40:00,298.79,299.16,298.44,299.16,16856.0,269.873,270.2072,269.5569,270.2072,16856.0
2023-02-09 15:45:00,299.13,299.48,299.01,299.13,17879.0,270.1801,270.4962,270.0717,270.1801,17879.0
2023-02-09 15:50:00,299.24,299.91,299.13,299.79,51426.0,270.2794,270.8846,270.1801,270.7762,51426.0
2023-02-09 15:55:00,299.73,299.73,298.73,299.61,145491.0,270.722,270.722,269.8188,270.6136,145491.0
2023-02-10 09:30:00,295.94,297.27,295.53,296.72,11593.0,267.2988,268.5001,266.9285,268.0033,11593.0
2023-02-10 09:35:00,296.78,296.78,295.0,296.05,56374.0,268.0575,268.0575,266.4498,267.3982,56374.0
2023-02-10 09:40:00,295.96,297.6,295.52,296.09,67642.0,267.3169,268.7981,266.9194,267.4343,67642.0
2023-02-10 09:45:00,295.76,296.08,294.3,296.05,15740.0,267.1362,267.4253,265.8175,267.3982,15740.0
2023-02-10 09:50:00,295.99,296.2,295.48,295.98,12252.0,267.344,267.5336,266.8833,267.3349,12252.0
2023-02-10 09:55:00,295.96,297.03,295.85,296.45,25361.0,267.3169,268.2833,267.2175,267.7594,25361.0
2023-02-10 10:00:00,295.98,296.96,295.25,296.59,39142.0,267.3349,268.2201,266.6756,267.8859,39142.0
2023-02-10 10:05:00,296.73,298.04,296.43,297.54,74808.0,268.0123,269.1956,267.7414,268.744,74808.0
2023-02-10 10:10:00,297.49,298.15,297.46,297.93,51597.0,268.6988,269.2949,268.6717,269.0962,51597.0
2023-02-10 10:15:00,297.94,298.47,297.9,298.13,9601.0,269.1052,269.5839,269.0691,269.2769,9601.0
2023-02-10 10:20:00,298.42,298.46,297.82,297.96,7989.0,269.5388,269.5749,268.9969,269.1233,7989.0
2023-02-10 10:25:00,297.94,298.15,297.67,297.98,17102.0,269.1052,269.2949,268.8614,269.1414,17102.0
2023-02-10 10:30:00,298.07,298.42,297.01,297.48,11496.0,269.2227,269.5388,268.2652,268.6898,11496.0
2023-02-10 10:35:00,297.5,298.48,297.48,298.26,10756.0,268.7078,269.593,268.6898,269.3943,10756.0
2023-02-10 10:40:00,298.0,298.08,297.74,298.08,17556.0,269.1594,269.2317,268.9246,269.2317,17556.0
2023-02-10 10:45:00,297.95,298.11,297.01,297.25,65603.0,269.1143,269.2588,268.2652,268.482,65603.0
2023-02-10 10:50:00,297.22,298.0,296.27,297.85,20443.0,268.4549,269.1594,267.5969,269.024,20443.0
2023-02-10 10:55:00,297.9,298.22,297.54,298.01,14172.0,269.0691,269.3581,268.744,269.1685,14172.0
2023-02-10 11:00:00,298.07,298.24,297.76,298.05,11016.0,269.2227,269.3762,268.9427,269.2046,11016.0
2023-02-10 11:05:00,298.1,298.14,297.88,298.11,6589.0,269.2498,269.2859,269.051,269.2588,6589.0
2023-02-10 11:10:00,298.05,298.24,297.84,298.22,6164.0,269.2046,269.3762,269.0149,269.3581,6164.0
2023-02-10 11:15:00,298.2,298.43,298.13,298.19,3302.0,269.3401,269.5478,269.2769,269.331,3302.0
2023-02-10 11:20:00,298.19,298.77,297.83,298.57,23472.0,269.331,269.8549,269.0059,269.6743,23472.0
2023-02-10 11:25:00,298.53,298.73,297.93,298.18,14119.0,269.6381,269.8188,269.0962,269.322,14119.0
2023-02-10 11:30:00,298.26,298.53,298.05,298.3,12270.0,269.3943,269.6381,269.2046,269.4304,12270.0
2023-02-10 11:35:00,298.3,298.43,297.96,298.13,9795.0,269.4304,269.5478,269.1233,269.2769,9795.0
2023-02-10 11:40:00,298.15,298.18,297.85,298.1,10317.0,269.2949,269.322,269.024,269.2498,10317.0
2023-02-10 11:45:00,298.11,298.16,297.57,297.94,12710.0,269.2588,269.3039,268.7711,269.1052,12710.0
2023-02-10 11:50:00,297.96,298.04,297.77,297.95,15753.0,269.1233,269.1956,268.9517,269.1143,15753.0
2023-02-10 11:55:00,297.98,298.25,297.85,298.13,14735.0,269.1414,269.3852,269.024,269.2769,14735.0
2023-02-10 12:00:00,298.16,298.16,296.74,296.78,15881.0,269.3039,269.3039,268.0214,268.0575,15881.0
2023-02-10 12:05:00,296.7,297.46,296.66,297.03,4579.0,267.9852,268.6717,267.9491,268.2833,4579.0
2023-02-10 12:10:00,296.81,296.81,295.37,295.37,1100.0,268.0846,268.0846,266.784,266.784,1100.0
2023-02-10 12:15:00,295.39,297.89,295.33,297.85,57266.0,266.802,269.0601,266.7478,269.024,57266.0
2023-02-10 12:20:00,297.87,298.34,297.23,298.06,21836.0,269.042,269.4665,268.464,269.2136,21836.0
2023-02-10 12:25:00,298.15,298.15,297.67,298.12,23302.0,269.2949,269.2949,268.8614,269.2678,23302.0
2023-02-10 12:30:00,298.13,298.7,297.94,298.16,4863.0,269.2769,269.7917,269.1052,269.3039,4863.0
2023-02-10 12:35:00,297.99,298.22,297.93,298.01,1403.0,269.1504,269.3581,269.0962,269.1685,1403.0
2023-02-10 12:40:00,298.01,298.43,298.01,298.13,2241.0,269.1685,269.5478,269.1685,269.2769,2241.0
2023-02-10 12:45:00,298.18,298.47,298.13,298.21,1482.0,269.322,269.5839,269.2769,269.3491,1482.0
2023-02-10 12:50:00,298.15,298.49,298.1,298.1,2656.0,269.2949,269.602,269.2498,269.2498,2656.0
2023-02-10 12:55:00,298.13,298.35,298.01,298.18,2074.0,269.2769,269.4756,269.1685,269.322,2074.0
2023-02-10 13:00:00,298.21,298.35,297.9,298.07,3392.0,269.3491,269.4756,269.0691,269.2227,3392.0
2023-02-10 13:05:00,298.09,298.25,297.93,298.13,2808.0,269.2407,269.3852,269.0962,269.2769,2808.0
2023-02-10 13:10:00,298.24,298.25,298.04,298.13,900.0,269.3762,269.3852,269.1956,269.2769,900.0
2023-02-10 13:15:00,298.25,298.35,298.13,298.23,2417.0,269.3852,269.4756,269.2769,269.3672,2417.0
2023-02-10 13:20:00,298.4,298.65,298.3,298.43,2017.0,269.5207,269.7465,269.4304,269.5478,2017.0
2023-02-10 13:25:00,298.38,298.44,298.06,298.09,3775.0,269.5027,269.5569,269.2136,269.2407,3775.0
2023-02-10 13:30:00,298.01,298.4,297.84,298.26,5135.0,269.1685,269.5207,269.0149,269.3943,5135.0
2023-02-10 13:35:00,298.28,298.45,298.0,298.05,3925.0,269.4123,269.5659,269.1594,269.2046,3925.0
2023-02-10 13:40:00,297.96,298.15,297.39,298.0,23092.0,269.1233,269.2949,268.6085,269.1594,23092.0
2023-02-10 13:45:00,298.01,298.28,297.89,298.05,5378.0,269.1685,269.4123,269.0601,269.2046,5378.0
2023-02-10 13:50:00,298.0,298.12,297.65,297.98,13459.0,269.1594,269.2678,268.8433,269.1414,13459.0
2023-02-10 13:55:00,297.97,298.08,297.91,297.99,7775.0,269.1323,269.2317,269.0781,269.1504,7775.0
2023-02-10 14:00:00,297.96,298.1,297.71,297.96,22302.0,269.1233,269.2498,268.8975,269.1233,22302.0
2023-02-10 14:05:00,298.0,298.15,297.92,298.11,5385.0,269.1594,269.2949,269.0872,269.2588,5385.0
2023-02-10 14:10:00,298.16,298.41,298.05,298.34,2949.0,269.3039,269.5298,269.2046,269.4665,2949.0
2023-02-10 14:15:00,298.34,298.62,298.28,298.28,3531.0,269.4665,269.7194,269.4123,269.4123,3531.0
2023-02-10 14:20:00,298.29,298.41,298.16,298.41,2800.0,269.4214,269.5298,269.3039,269.5298,2800.0
2023-02-10 14:25:00,298.14,298.28,298.03,298.13,4549.0,269.2859,269.4123,269.1865,269.2769,4549.0
2023-02-10 14:30:00,297.96,298.48,297.96,298.35,2504.0,269.1233,269.593,269.1233,269.4756,2504.0
2023-02-10 14:35:00,298.36,298.49,298.23,298.25,2000.0,269.4846,269.602,269.3672,269.3852,2000.0
2023-02-10 14:40:00,298.25,298.31,298.01,298.24,1928.0,269.3852,269.4394,269.1685,269.3762,1928.0
2023-02-10 14:45:00,298.45,298.57,298.14,298.43,2600.0,269.5659,269.6743,269.2859,269.5478,2600.0
2023-02-10 14:50:00,298.44,298.88,298.4,298.72,2370.0,269.5569,269.9543,269.5207,269.8098,2370.0
2023-02-10 14:55:00,298.73,300.18,298.65,300.0,72115.0,269.8188,271.1285,269.7465,270.9659,72115.0
2023-02-10 15:00:00,300.01,300.33,298.85,299.18,29206.0,270.9749,271.2639,269.9272,270.2252,29206.0
2023-02-10 15:05:00,299.18,299.73,299.06,299.35,10571.0,270.2252,270.722,270.1168,270.3788,10571.0
2023-02-10 15:10:00,299.24,299.66,298.92,298.96,8991.0,270.2794,270.6588,269.9904,270.0265,8991.0
2023-02-10 15:15:00,299.18,300.15,299.12,300.02,49771.0,270.2252,271.1014,270.171,270.9839,49771.0
2023-02-10 15:20:00,300.0,300.15,299.87,299.99,13296.0,270.9659,271.1014,270.8485,270.9568,13296.0
2023-02-10 15:25:00,300.0,300.43,300.0,300.35,4864.0,270.9659,271.3543,270.9659,271.282,4864.0
2023-02-10 15:30:00,300.43,300.63,300.24,300.34,5726.0,271.3543,271.5349,271.1826,271.273,5726.0
2023-02-10 15:35:00,300.42,300.45,300.3,300.38,4362.0,271.3452,271.3723,271.2368,271.3091,4362.0
2023-02-10 15:40:00,300.41,300.49,299.96,299.96,9614.0,271.3362,271.4085,270.9297,270.9297,9614.0
2023-02-10 15:45:00,300.03,300.76,299.62,300.7,15781.0,270.993,271.6523,270.6227,271.5981,15781.0
2023-02-10 15:50:00,300.6,301.09,300.07,300.88,13846.0,271.5078,271.9504,271.0291,271.7607,13846.0
2023-02-10 15:55:00,300.8,300.81,299.88,299.97,30609.0,271.6884,271.6975,270.8575,270.9388,30609.0
2023-02-13 09:30:00,299.94,299.96,299.8,299.9,5162.0,270.9117,270.9297,270.7852,270.8756,5162.0
2023-02-13 09:35:00,300.0,300.93,299.97,300.93,1020.0,270.9659,271.8059,270.9388,271.8059,1020.0
2023-02-13 09:40:00,300.61,300.61,300.02,300.13,1090.0,271.5168,271.5168,270.9839,271.0833,1090.0
2023-02-13 09:45:00,300.2,300.72,300.2,300.71,4355.0,271.1465,271.6162,271.1465,271.6072,4355.0
2023-02-13 09:50:00,300.69,301.74,300.52,301.26,13060.0,271.5891,272.5375,271.4355,272.1039,13060.0
2023-02-13 09:55:00,301.26,302.12,301.26,302.12,3000.0,272.1039,272.8807,272.1039,272.8807,3000.0
2023-02-13 10:00:00,302.14,302.68,301.95,302.3,4351.0,272.8988,273.3865,272.7272,273.0433,4351.0
2023-02-13 10:05:00,302.0,302.4,301.73,301.83,2500.0,272.7723,273.1336,272.5284,272.6188,2500.0
2023-02-13 10:10:00,301.67,301.71,301.55,301.55,1900.0,272.4743,272.5104,272.3659,272.3659,1900.0
2023-02-13 10:15:00,301.74,301.74,300.95,301.08,3837.0,272.5375,272.5375,271.8239,271.9414,3837.0
2023-02-13 10:20:00,301.39,301.39,300.62,301.12,4709.0,272.2213,272.2213,271.5259,271.9775,4709.0
2023-02-13 10:25:00,301.25,301.25,300.8,300.95,5478.0,272.0949,272.0949,271.6884,271.8239,5478.0
2023-02-13 10:30:00,301.24,301.42,300.82,301.37,3399.0,272.0859,272.2484,271.7065,272.2033,3399.0
2023-02-13 10:35:00,301.51,301.52,300.78,300.86,2825.0,272.3297,272.3388,271.6704,271.7426,2825.0
2023-02-13 10:40:00,300.98,301.07,300.84,301.05,3510.0,271.851,271.9323,271.7246,271.9143,3510.0
2023-02-13 10:45:00,301.08,301.8,301.06,301.8,4802.0,271.9414,272.5917,271.9233,272.5917,4802.0
2023-02-13 10:50:00,301.8,301.9,301.49,301.76,2800.0,272.5917,272.682,272.3117,272.5555,2800.0
2023-02-13 10:55:00,301.77,302.13,301.77,301.82,2900.0,272.5646,272.8897,272.5646,272.6097,2900.0
2023-02-13 11:00:00,301.75,302.23,301.73,301.97,2896.0,272.5465,272.9801,272.5284,272.7452,2896.0
2023-02-13 11:05:00,302.13,302.16,302.03,302.13,1772.0,272.8897,272.9168,272.7994,272.8897,1772.0
2023-02-13 11:10:00,302.06,302.27,302.0,302.07,4297.0,272.8265,273.0162,272.7723,272.8355,4297.0
2023-02-13 11:15:00,302.19,302.39,302.09,302.13,3027.0,272.9439,273.1246,272.8536,272.8897,3027.0
2023-02-13 11:20:00,301.94,301.95,301.52,301.6,1600.0,272.7181,272.7272,272.3388,272.411,1600.0
2023-02-13 11:25:00,301.32,301.34,300.81,300.96,4151.0,272.1581,272.1762,271.6975,271.833,4151.0
2023-02-13 11:30:00,301.08,301.23,300.77,300.77,10802.0,271.9414,272.0768,271.6614,271.6614,10802.0
2023-02-13 11:35:00,300.75,301.11,300.72,301.11,1200.0,271.6433,271.9684,271.6162,271.9684,1200.0
2023-02-13 11:40:00,301.55,301.56,301.32,301.56,2121.0,272.3659,272.3749,272.1581,272.3749,2121.0
2023-02-13 11:45:00,301.6,301.97,301.6,301.82,1240.0,272.411,272.7452,272.411,272.6097,1240.0
2023-02-13 11:50:00,301.85,302.12,301.77,302.12,1811.0,272.6368,272.8807,272.5646,272.8807,1811.0
2023-02-13 11:55:00,302.11,302.43,302.02,302.43,1595.0,272.8717,273.1607,272.7904,273.1607,1595.0
2023-02-13 12:00:00,302.43,302.61,302.16,302.4,1807.0,273.1607,273.3233,272.9168,273.1336,1807.0
2023-02-13 12:05:00,302.21,302.65,302.2,302.57,1353.0,272.962,273.3594,272.953,273.2871,1353.0
2023-02-13 12:10:00,302.58,302.62,302.0,302.0,2650.0,273.2962,273.3323,272.7723,272.7723,2650.0
2023-02-13 12:15:00,302.04,302.48,302.04,302.43,1300.0,272.8084,273.2059,272.8084,273.1607,1300.0
2023-02-13 12:20:00,302.48,302.96,302.38,302.96,2178.0,273.2059,273.6394,273.1155,273.6394,2178.0
2023-02-13 12:25:00,302.87,303.17,302.74,303.11,2451.0,273.5581,273.8291,273.4407,273.7749,2451.0
2023-02-13 12:30:00,303.03,303.18,302.96,303.01,2075.0,273.7026,273.8381,273.6394,273.6846,2075.0
2023-02-13 12:35:00,303.02,303.11,302.86,302.88,1925.0,273.6936,273.7749,273.5491,273.5671,1925.0
2023-02-13 12:40:00,302.78,303.46,302.75,303.46,2400.0,273.4768,274.091,273.4497,274.091,2400.0
2023-02-13 12:45:00,303.48,303.88,303.44,303.56,2629.0,274.1091,274.4704,274.0729,274.1813,2629.0
2023-02-13 12:50:00,303.48,303.48,303.0,303.07,8850.0,274.1091,274.1091,273.6755,273.7388,8850.0
2023-02-13 12:55:00,302.92,303.22,302.66,302.94,2097.0,273.6033,273.8742,273.3684,273.6213,2097.0
2023-02-13 13:00:00,303.09,303.09,302.75,302.75,4000.0,273.7568,273.7568,273.4497,273.4497,4000.0
2023-02-13 13:05:00,302.72,303.0,302.48,302.5,21700.0,273.4226,273.6755,273.2059,273.2239,21700.0
2023-02-13 13:10:00,302.29,302.37,302.19,302.37,4100.0,273.0342,273.1065,272.9439,273.1065,4100.0
2023-02-13 13:15:00,302.32,302.59,302.23,302.25,1946.0,273.0613,273.3052,272.9801,272.9981,1946.0
2023-02-13 13:20:00,302.32,302.41,301.89,301.99,2832.0,273.0613,273.1426,272.673,272.7633,2832.0
2023-02-13 13:25:00,301.98,302.41,301.98,302.25,3000.0,272.7542,273.1426,272.7542,272.9981,3000.0
2023-02-13 13:30:00,302.22,302.51,301.97,301.99,6790.0,272.971,273.233,272.7452,272.7633,6790.0
2023-02-13 13:35:00,302.17,302.17,301.96,301.96,700.0,272.9259,272.9259,272.7362,272.7362,700.0
2023-02-13 13:40:00,301.94,302.0,301.89,301.92,3556.0,272.7181,272.7723,272.673,272.7001,3556.0
2023-02-13 13:45:00,301.93,302.13,301.75,302.13,5395.0,272.7091,272.8897,272.5465,272.8897,5395.0
2023-02-13 13:50:00,302.22,302.31,301.94,302.0,2926.0,272.971,273.0523,272.7181,272.7723,2926.0
2023-02-13 13:55:00,302.2,302.29,302.2,302.25,1800.0,272.953,273.0342,272.953,272.9981,1800.0
2023-02-13 14:00:00,302.26,302.31,301.87,301.87,1337.0,273.0071,273.0523,272.6549,272.6549,1337.0
2023-02-13 14:05:00,301.84,302.14,301.74,302.13,26211.0,272.6278,272.8988,272.5375,272.8897,26211.0
2023-02-13 14:10:00,301.97,302.26,301.89,302.25,16540.0,272.7452,273.0071,272.673,272.9981,16540.0
2023-02-13 14:15:00,302.09,302.13,302.0,302.13,2102.0,272.8536,272.8897,272.7723,272.8897,2102.0
2023-02-13 14:20:00,302.25,302.25,301.98,302.1,2335.0,272.9981,272.9981,272.7542,272.8626,2335.0
2023-02-13 14:25:00,302.09,302.1,301.54,301.68,4352.0,272.8536,272.8626,272.3568,272.4833,4352.0
2023-02-13 14:30:00,301.7,302.03,301.7,301.83,3100.0,272.5013,272.7994,272.5013,272.6188,3100.0
2023-02-13 14:35:00,301.69,301.88,301.48,301.52,2600.0,272.4923,272.6639,272.3026,272.3388,2600.0
2023-02-13 14:40:00,301.57,302.11,301.48,302.11,13711.0,272.3839,272.8717,272.3026,272.8717,13711.0
2023-02-13 14:45:00,302.14,302.14,301.68,301.92,3230.0,272.8988,272.8988,272.4833,272.7001,3230.0
2023-02-13 14:50:00,302.05,302.15,302.04,302.07,719.0,272.8175,272.9078,272.8084,272.8355,719.0
2023-02-13 14:55:00,302.05,302.08,301.83,301.83,2797.0,272.8175,272.8446,272.6188,272.6188,2797.0
2023-02-13 15:00:00,301.77,301.77,301.29,301.66,3256.0,272.5646,272.5646,272.131,272.4652,3256.0
2023-02-13 15:05:00,301.72,301.85,301.62,301.8,2999.0,272.5194,272.6368,272.4291,272.5917,2999.0
2023-02-13 15:10:00,301.76,302.14,301.73,301.93,5393.0,272.5555,272.8988,272.5284,272.7091,5393.0
2023-02-13 15:15:00,301.94,302.02,301.8,301.96,3451.0,272.7181,272.7904,272.5917,272.7362,3451.0
2023-02-13 15:20:00,302.1,302.29,302.1,302.18,15177.0,272.8626,273.0342,272.8626,272.9349,15177.0
2023-02-13 15:25:00,302.23,302.41,301.82,301.93,7178.0,272.9801,273.1426,272.6097,272.7091,7178.0
2023-02-13 15:30:00,301.98,301.98,301.78,301.83,12572.0,272.7542,272.7542,272.5736,272.6188,12572.0
2023-02-13 15:35:00,301.83,302.21,301.77,301.98,9444.0,272.6188,272.962,272.5646,272.7542,9444.0
2023-02-13 15:40:00,301.89,302.08,301.75,301.84,10401.0,272.673,272.8446,272.5465,272.6278,10401.0
2023-02-13 15:45:00,301.84,301.84,301.33,301.61,11573.0,272.6278,272.6278,272.1672,272.4201,11573.0
2023-02-13 15:50:00,301.5,302.1,301.04,301.79,43206.0,272.3207,272.8626,271.9052,272.5826,43206.0
2023-02-13 15:55:00,301.86,302.56,301.67,302.56,49398.0,272.6459,273.2781,272.4743,273.2781,49398.0
2023-02-14 09:30:00,302.0,302.0,300.71,301.89,13056.0,272.7723,272.7723,271.6072,272.673,13056.0
2023-02-14 09:35:00,302.03,302.36,301.49,301.6,2250.0,272.7994,273.0975,272.3117,272.411,2250.0
2023-02-14 09:40:00,301.62,302.73,301.61,302.19,1745.0,272.4291,273.4317,272.4201,272.9439,1745.0
2023-02-14 09:45:00,302.16,302.99,302.04,302.56,4446.0,272.9168,273.6665,272.8084,273.2781,4446.0
2023-02-14 09:50:00,302.0,302.87,301.95,302.23,5849.0,272.7723,273.5581,272.7272,272.9801,5849.0
2023-02-14 09:55:00,302.01,302.43,301.76,302.41,4151.0,272.7813,273.1607,272.5555,273.1426,4151.0
2023-02-14 10:00:00,302.39,302.4,301.87,301.98,1102.0,273.1246,273.1336,272.6549,272.7542,1102.0
2023-02-14 10:05:00,301.9,303.35,301.9,303.25,5084.0,272.682,273.9917,272.682,273.9013,5084.0
2023-02-14 10:10:00,303.25,303.36,302.94,303.36,700.0,273.9013,274.0007,273.6213,274.0007,700.0
2023-02-14 10:15:00,303.19,303.63,303.19,303.48,2507.0,273.8471,274.2446,273.8471,274.1091,2507.0
2023-02-14 10:20:00,303.03,303.32,302.75,303.24,3544.0,273.7026,273.9646,273.4497,273.8923,3544.0
2023-02-14 10:25:00,302.99,303.26,301.9,302.26,26990.0,273.6665,273.9104,272.682,273.0071,26990.0
2023-02-14 10:30:00,301.66,302.48,301.65,301.75,3285.0,272.4652,273.2059,272.4562,272.5465,3285.0
2023-02-14 10:35:00,301.5,301.89,301.1,301.38,37994.0,272.3207,272.673,271.9594,272.2123,37994.0
2023-02-14 10:40:00,301.38,302.04,301.18,301.92,7508.0,272.2123,272.8084,272.0317,272.7001,7508.0
2023-02-14 10:45:00,301.85,302.3,301.57,302.0,9742.0,272.6368,273.0433,272.3839,272.7723,9742.0
2023-02-14 10:50:00,302.0,302.32,301.48,301.5,8013.0,272.7723,273.0613,272.3026,272.3207,8013.0
2023-02-14 10:55:00,301.51,301.95,301.49,301.63,6623.0,272.3297,272.7272,272.3117,272.4381,6623.0
2023-02-14 11:00:00,301.63,302.25,301.62,301.91,500.0,272.4381,272.9981,272.4291,272.691,500.0
2023-02-14 11:05:00,302.12,302.5,302.0,302.06,1107.0,272.8807,273.2239,272.7723,272.8265,1107.0
2023-02-14 11:10:00,302.0,302.18,301.83,302.0,21050.0,272.7723,272.9349,272.6188,272.7723,21050.0
2023-02-14 11:15:00,302.0,302.51,301.91,302.51,3290.0,272.7723,273.233,272.691,273.233,3290.0
2023-02-14 11:20:00,302.48,302.78,302.4,302.78,1000.0,273.2059,273.4768,273.1336,273.4768,1000.0
2023-02-14 11:25:00,302.81,302.81,301.86,302.0,9656.0,273.5039,273.5039,272.6459,272.7723,9656.0
2023-02-14 11:30:00,301.75,301.81,300.87,301.24,34038.0,272.5465,272.6007,271.7517,272.0859,34038.0
2023-02-14 11:35:00,301.2,301.41,301.03,301.06,2909.0,272.0497,272.2394,271.8962,271.9233,2909.0
2023-02-14 11:40:00,301.05,301.12,300.43,300.75,6164.0,271.9143,271.9775,271.3543,271.6433,6164.0
2023-02-14 11:45:00,300.65,301.09,300.58,300.68,1594.0,271.553,271.9504,271.4897,271.5801,1594.0
2023-02-14 11:50:00,300.57,300.59,300.0,300.01,17388.0,271.4807,271.4988,270.9659,270.9749,17388.0
2023-02-14 11:55:00,299.79,300.02,299.43,299.6,824.0,270.7762,270.9839,270.451,270.6046,824.0
2023-02-14 12:00:00,299.59,300.3,299.31,300.3,11046.0,270.5956,271.2368,270.3427,271.2368,11046.0
2023-02-14 12:05:00,300.4,300.41,299.87,300.34,17755.0,271.3272,271.3362,270.8485,271.273,17755.0
2023-02-14 12:10:00,300.26,300.73,300.26,300.43,3683.0,271.2007,271.6252,271.2007,271.3543,3683.0
2023-02-14 12:15:00,300.05,300.05,298.65,298.94,2372.0,271.011,271.011,269.7465,270.0085,2372.0
2023-02-14 12:20:00,298.89,299.31,297.89,297.99,2258.0,269.9633,270.3427,269.0601,269.1504,2258.0
2023-02-14 12:25:00,298.01,299.47,298.01,299.19,9971.0,269.1685,270.4872,269.1685,270.2343,9971.0
2023-02-14 12:30:00,299.19,299.49,299.1,299.26,9739.0,270.2343,270.5052,270.153,270.2975,9739.0
2023-02-14 12:35:00,299.29,299.39,298.59,298.8,16090.0,270.3246,270.4149,269.6923,269.882,16090.0
2023-02-14 12:40:00,298.88,299.37,298.88,299.15,15759.0,269.9543,270.3968,269.9543,270.1981,15759.0
2023-02-14 12:45:00,299.07,299.5,298.93,299.08,12839.0,270.1259,270.5143,269.9994,270.1349,12839.0
2023-02-14 12:50:00,299.05,299.2,298.0,298.0,15150.0,270.1078,270.2433,269.1594,269.1594,15150.0
2023-02-14 12:55:00,297.95,298.57,297.95,298.38,7062.0,269.1143,269.6743,269.1143,269.5027,7062.0
2023-02-14 13:00:00,298.38,299.75,298.38,299.62,8585.0,269.5027,270.7401,269.5027,270.6227,8585.0
2023-02-14 13:05:00,299.63,299.86,299.18,299.18,4700.0,270.6317,270.8394,270.2252,270.2252,4700.0
2023-02-14 13:10:00,299.01,299.39,298.96,299.25,6900.0,270.0717,270.4149,270.0265,270.2885,6900.0
2023-02-14 13:15:00,299.66,300.54,299.66,300.19,2157.0,270.6588,271.4536,270.6588,271.1375,2157.0
2023-02-14 13:20:00,300.06,300.16,299.68,299.68,653.0,271.0201,271.1104,270.6768,270.6768,653.0
2023-02-14 13:25:00,299.61,299.77,299.61,299.77,355.0,270.6136,270.7581,270.6136,270.7581,355.0
2023-02-14 13:30:00,299.86,299.9,299.7,299.83,2845.0,270.8394,270.8756,270.6949,270.8123,2845.0
2023-02-14 13:35:00,299.73,299.76,299.52,299.59,1713.0,270.722,270.7491,270.5323,270.5956,1713.0
2023-02-14 13:40:00,299.37,299.43,299.21,299.43,999.0,270.3968,270.451,270.2523,270.451,999.0
2023-02-14 13:45:00,299.26,299.55,299.18,299.32,4558.0,270.2975,270.5594,270.2252,270.3517,4558.0
2023-02-14 13:50:00,299.28,299.45,299.28,299.37,700.0,270.3156,270.4691,270.3156,270.3968,700.0
2023-02-14 13:55:00,299.16,299.29,298.73,298.73,1773.0,270.2072,270.3246,269.8188,269.8188,1773.0
2023-02-14 14:00:00,298.51,298.9,298.51,298.9,400.0,269.6201,269.9723,269.6201,269.9723,400.0
2023-02-14 14:05:00,298.41,298.84,298.03,298.84,8201.0,269.5298,269.9181,269.1865,269.9181,8201.0
2023-02-14 14:10:00,298.94,299.39,298.7,299.18,18748.0,270.0085,270.4149,269.7917,270.2252,18748.0
2023-02-14 14:15:00,299.47,299.47,299.34,299.4,800.0,270.4872,270.4872,270.3697,270.4239,800.0
2023-02-14 14:20:00,299.35,299.35,299.08,299.16,2745.0,270.3788,270.3788,270.1349,270.2072,2745.0
2023-02-14 14:25:00,299.19,299.34,299.08,299.34,2103.0,270.2343,270.3697,270.1349,270.3697,2103.0
2023-02-14 14:30:00,299.35,299.71,299.15,299.62,15744.0,270.3788,270.7039,270.1981,270.6227,15744.0
2023-02-14 14:35:00,299.76,300.13,299.57,299.57,1304.0,270.7491,271.0833,270.5775,270.5775,1304.0
2023-02-14 14:40:00,299.68,299.69,299.53,299.57,600.0,270.6768,270.6859,270.5414,270.5775,600.0
2023-02-14 14:45:00,299.73,300.15,299.56,300.07,3585.0,270.722,271.1014,270.5685,271.0291,3585.0
2023-02-14 14:50:00,300.23,300.52,300.2,300.41,3856.0,271.1736,271.4355,271.1465,271.3362,3856.0
2023-02-14 14:55:00,300.52,300.87,300.38,300.47,2724.0,271.4355,271.7517,271.3091,271.3904,2724.0
2023-02-14 15:00:00,300.47,300.53,299.9,299.97,8432.0,271.3904,271.4446,270.8756,270.9388,8432.0
2023-02-14 15:05:00,299.87,300.5,299.8,300.35,10110.0,270.8485,271.4175,270.7852,271.282,10110.0
2023-02-14 15:10:00,300.35,300.49,300.09,300.49,1000.0,271.282,271.4085,271.0472,271.4085,1000.0
2023-02-14 15:15:00,300.32,300.64,300.14,300.64,3589.0,271.2549,271.5439,271.0923,271.5439,3589.0
2023-02-14 15:20:00,300.63,300.71,300.55,300.55,1377.0,271.5349,271.6072,271.4626,271.4626,1377.0
2023-02-14 15:25:00,300.5,300.58,300.33,300.51,2861.0,271.4175,271.4897,271.2639,271.4265,2861.0
2023-02-14 15:30:00,300.37,300.62,299.65,299.73,8911.0,271.3001,271.5259,270.6497,270.722,8911.0
2023-02-14 15:35:00,299.64,299.87,299.18,299.81,7122.0,270.6407,270.8485,270.2252,270.7943,7122.0
2023-02-14 15:40:00,299.79,300.04,299.6,299.92,9172.0,270.7762,271.002,270.6046,270.8936,9172.0
2023-02-14 15:45:00,299.88,300.64,299.86,300.53,20455.0,270.8575,271.5439,270.8394,271.4446,20455.0
2023-02-14 15:50:00,300.53,301.08,300.4,301.07,31231.0,271.4446,271.9414,271.3272,271.9323,31231.0
2023-02-14 15:55:00,301.01,301.03,300.33,300.89,72998.0,271.8781,271.8962,271.2639,271.7697,72998.0
2023-02-15 09:30:00,299.28,299.28,298.14,299.09,5612.0,270.3156,270.3156,269.2859,270.1439,5612.0
2023-02-15 09:35:00,298.56,298.98,298.32,298.41,2450.0,269.6652,270.0446,269.4485,269.5298,2450.0
2023-02-15 09:40:00,298.83,299.01,298.33,298.33,3247.0,269.9091,270.0717,269.4575,269.4575,3247.0
2023-02-15 09:45:00,298.22,298.65,297.75,297.81,3241.0,269.3581,269.7465,268.9336,268.9878,3241.0
2023-02-15 09:50:00,297.8,298.0,296.71,296.87,6128.0,268.9788,269.1594,267.9943,268.1388,6128.0
2023-02-15 09:55:00,297.08,297.65,296.77,297.65,3762.0,268.3285,268.8433,268.0485,268.8433,3762.0
2023-02-15 10:00:00,297.66,298.47,297.5,298.05,4375.0,268.8523,269.5839,268.7078,269.2046,4375.0
2023-02-15 10:05:00,298.24,298.47,297.81,298.07,5567.0,269.3762,269.5839,268.9878,269.2227,5567.0
2023-02-15 10:10:00,298.01,298.18,297.6,298.18,6453.0,269.1685,269.322,268.7981,269.322,6453.0
2023-02-15 10:15:00,298.24,299.49,298.24,299.47,2168.0,269.3762,270.5052,269.3762,270.4872,2168.0
2023-02-15 10:20:00,299.25,299.62,298.83,298.98,2411.0,270.2885,270.6227,269.9091,270.0446,2411.0
2023-02-15 10:25:00,299.13,299.13,298.31,298.31,4347.0,270.1801,270.1801,269.4394,269.4394,4347.0
2023-02-15 10:30:00,298.26,298.51,298.07,298.33,1730.0,269.3943,269.6201,269.2227,269.4575,1730.0
2023-02-15 10:35:00,298.09,298.21,297.95,298.2,1222.0,269.2407,269.3491,269.1143,269.3401,1222.0
2023-02-15 10:40:00,298.17,298.31,297.9,298.31,2618.0,269.313,269.4394,269.0691,269.4394,2618.0
2023-02-15 10:45:00,298.42,298.97,298.41,298.76,1710.0,269.5388,270.0356,269.5298,269.8459,1710.0
2023-02-15 10:50:00,298.68,299.17,298.51,299.1,4766.0,269.7736,270.2162,269.6201,270.153,4766.0
2023-02-15 10:55:00,298.99,299.15,298.53,298.63,2600.0,270.0536,270.1981,269.6381,269.7285,2600.0
2023-02-15 11:00:00,298.59,298.72,298.12,298.36,4099.0,269.6923,269.8098,269.2678,269.4846,4099.0
2023-02-15 11:05:00,298.53,298.87,298.49,298.73,7300.0,269.6381,269.9452,269.602,269.8188,7300.0
2023-02-15 11:10:00,298.73,299.3,298.73,299.06,3866.0,269.8188,270.3336,269.8188,270.1168,3866.0
2023-02-15 11:15:00,298.95,299.16,298.71,298.8,1620.0,270.0175,270.2072,269.8007,269.882,1620.0
2023-02-15 11:20:00,298.79,299.29,298.72,299.29,2467.0,269.873,270.3246,269.8098,270.3246,2467.0
2023-02-15 11:25:00,299.14,299.36,299.01,299.36,3256.0,270.1891,270.3878,270.0717,270.3878,3256.0
2023-02-15 11:30:00,299.29,299.71,299.08,299.13,30729.0,270.3246,270.7039,270.1349,270.1801,30729.0
2023-02-15 11:35:00,299.08,299.26,298.96,299.26,4630.0,270.1349,270.2975,270.0265,270.2975,4630.0
2023-02-15 11:40:00,299.11,299.36,298.83,298.83,987.0,270.162,270.3878,269.9091,269.9091,987.0
2023-02-15 11:45:00,298.76,298.77,298.49,298.56,2828.0,269.8459,269.8549,269.602,269.6652,2828.0
2023-02-15 11:50:00,298.62,298.79,297.93,298.07,2565.0,269.7194,269.873,269.0962,269.2227,2565.0
2023-02-15 11:55:00,298.1,298.32,298.1,298.22,1624.0,269.2498,269.4485,269.2498,269.3581,1624.0
2023-02-15 12:00:00,298.15,298.16,297.81,297.9,1708.0,269.2949,269.3039,268.9878,269.0691,1708.0
2023-02-15 12:05:00,298.18,298.18,297.54,297.62,2521.0,269.322,269.322,268.744,268.8162,2521.0
2023-02-15 12:10:00,297.62,297.89,297.62,297.73,7271.0,268.8162,269.0601,268.8162,268.9156,7271.0
2023-02-15 12:15:00,297.74,298.11,297.7,298.11,4166.0,268.9246,269.2588,268.8885,269.2588,4166.0
2023-02-15 12:20:00,298.04,298.12,297.7,298.01,5569.0,269.1956,269.2678,268.8885,269.1685,5569.0
2023-02-15 12:25:00,298.04,298.48,298.04,298.39,4927.0,269.1956,269.593,269.1956,269.5117,4927.0
2023-02-15 12:30:00,298.3,298.62,298.3,298.58,1188.0,269.4304,269.7194,269.4304,269.6833,1188.0
2023-02-15 12:35:00,298.55,298.66,298.32,298.32,4311.0,269.6562,269.7556,269.4485,269.4485,4311.0
2023-02-15 12:40:00,298.47,298.65,298.36,298.52,1000.0,269.5839,269.7465,269.4846,269.6291,1000.0
2023-02-15 12:45:00,298.66,298.95,298.53,298.78,2602.0,269.7556,270.0175,269.6381,269.8639,2602.0
2023-02-15 12:50:00,298.88,298.99,298.76,298.77,1161.0,269.9543,270.0536,269.8459,269.8549,1161.0
2023-02-15 12:55:00,298.99,299.02,298.72,298.73,6984.0,270.0536,270.0807,269.8098,269.8188,6984.0
2023-02-15 13:00:00,298.8,298.92,298.71,298.72,600.0,269.882,269.9904,269.8007,269.8098,600.0
2023-02-15 13:05:00,298.71,298.73,298.48,298.57,800.0,269.8007,269.8188,269.593,269.6743,800.0
2023-02-15 13:10:00,298.8,298.97,298.8,298.97,2131.0,269.882,270.0356,269.882,270.0356,2131.0
2023-02-15 13:15:00,298.93,298.93,298.73,298.93,2068.0,269.9994,269.9994,269.8188,269.9994,2068.0
2023-02-15 13:20:00,299.02,299.4,298.94,299.4,3241.0,270.0807,270.4239,270.0085,270.4239,3241.0
2023-02-15 13:25:00,299.54,299.95,299.47,299.9,1343.0,270.5504,270.9207,270.4872,270.8756,1343.0
2023-02-15 13:30:00,299.87,300.08,299.84,300.04,4249.0,270.8485,271.0381,270.8214,271.002,4249.0
2023-02-15 13:35:00,300.04,300.08,299.67,299.75,4637.0,271.002,271.0381,270.6678,270.7401,4637.0
2023-02-15 13:40:00,299.62,299.81,299.55,299.81,968.0,270.6227,270.7943,270.5594,270.7943,968.0
2023-02-15 13:45:00,299.7,299.7,298.95,298.95,1000.0,270.6949,270.6949,270.0175,270.0175,1000.0
2023-02-15 13:50:00,299.03,299.29,298.85,299.29,1529.0,270.0898,270.3246,269.9272,270.3246,1529.0
2023-02-15 13:55:00,299.34,299.77,299.29,299.69,3601.0,270.3697,270.7581,270.3246,270.6859,3601.0
2023-02-15 14:00:00,299.69,300.1,299.56,299.96,3224.0,270.6859,271.0562,270.5685,270.9297,3224.0
2023-02-15 14:05:00,299.99,300.03,299.51,299.51,970.0,270.9568,270.993,270.5233,270.5233,970.0
2023-02-15 14:10:00,299.44,299.93,299.44,299.93,1480.0,270.4601,270.9026,270.4601,270.9026,1480.0
2023-02-15 14:15:00,300.03,300.23,299.89,300.0,2839.0,270.993,271.1736,270.8665,270.9659,2839.0
2023-02-15 14:20:00,299.98,300.14,299.88,300.03,3162.0,270.9478,271.0923,270.8575,270.993,3162.0
2023-02-15 14:25:00,299.94,300.21,299.7,300.1,3372.0,270.9117,271.1555,270.6949,271.0562,3372.0
2023-02-15 14:30:00,300.24,300.34,300.07,300.26,3694.0,271.1826,271.273,271.0291,271.2007,3694.0
2023-02-15 14:35:00,300.2,300.31,300.03,300.14,1900.0,271.1465,271.2459,270.993,271.0923,1900.0
2023-02-15 14:40:00,300.14,300.29,299.98,300.27,4626.0,271.0923,271.2278,270.9478,271.2097,4626.0
2023-02-15 14:45:00,300.06,300.48,300.06,300.47,4838.0,271.0201,271.3994,271.0201,271.3904,4838.0
2023-02-15 14:50:00,300.47,300.71,299.92,299.93,3539.0,271.3904,271.6072,270.8936,270.9026,3539.0
2023-02-15 14:55:00,299.94,300.13,299.82,300.07,4215.0,270.9117,271.0833,270.8033,271.0291,4215.0
2023-02-15 15:00:00,300.1,300.31,299.95,300.29,3047.0,271.0562,271.2459,270.9207,271.2278,3047.0
2023-02-15 15:05:00,300.39,300.71,300.27,300.63,4486.0,271.3181,271.6072,271.2097,271.5349,4486.0
2023-02-15 15:10:00,300.74,300.82,300.47,300.52,4543.0,271.6343,271.7065,271.3904,271.4355,4543.0
2023-02-15 15:15:00,300.67,300.84,300.31,300.53,5861.0,271.571,271.7246,271.2459,271.4446,5861.0
2023-02-15 15:20:00,300.55,300.55,300.15,300.21,2200.0,271.4626,271.4626,271.1014,271.1555,2200.0
2023-02-15 15:25:00,300.14,300.66,300.13,300.66,3666.0,271.0923,271.562,271.0833,271.562,3666.0
2023-02-15 15:30:00,300.72,301.03,300.62,300.63,6035.0,271.6162,271.8962,271.5259,271.5349,6035.0
2023-02-15 15:35:00,300.51,301.12,300.48,301.05,11392.0,271.4265,271.9775,271.3994,271.9143,11392.0
2023-02-15 15:40:00,301.19,301.33,300.91,300.91,11084.0,272.0407,272.1672,271.7878,271.7878,11084.0
2023-02-15 15:45:00,300.89,301.41,300.88,301.31,7384.0,271.7697,272.2394,271.7607,272.1491,7384.0
2023-02-15 15:50:00,301.41,301.44,300.47,301.03,24705.0,272.2394,272.2665,271.3904,271.8962,24705.0
2023-02-15 15:55:00,300.93,301.4,300.81,300.91,35228.0,271.8059,272.2304,271.6975,271.7878,35228.0
2023-02-16 09:30:00,297.05,297.17,296.01,296.01,6296.0,268.3014,268.4098,267.362,267.362,6296.0
2023-02-16 09:35:00,295.9,296.29,295.65,296.24,1822.0,267.2627,267.6149,267.0369,267.5698,1822.0
2023-02-16 09:40:00,295.88,296.09,294.76,294.94,1820.0,267.2446,267.4343,266.233,266.3956,1820.0
2023-02-16 09:45:00,294.78,295.55,294.44,294.85,7745.0,266.2511,266.9465,265.944,266.3143,7745.0
2023-02-16 09:50:00,295.28,296.19,295.28,296.09,4557.0,266.7027,267.5246,266.7027,267.4343,4557.0
2023-02-16 09:55:00,295.78,296.15,295.28,295.62,3651.0,267.1543,267.4885,266.7027,267.0098,3651.0
2023-02-16 10:00:00,296.08,296.99,296.07,296.83,2601.0,267.4253,268.2472,267.4162,268.1027,2601.0
2023-02-16 10:05:00,297.15,297.28,296.73,296.92,1500.0,268.3917,268.5091,268.0123,268.184,1500.0
2023-02-16 10:10:00,296.87,297.11,296.74,296.92,1549.0,268.1388,268.3556,268.0214,268.184,1549.0
2023-02-16 10:15:00,296.93,296.93,296.4,296.73,3284.0,268.193,268.193,267.7143,268.0123,3284.0
2023-02-16 10:20:00,296.72,297.08,296.67,296.94,2546.0,268.0033,268.3285,267.9582,268.202,2546.0
2023-02-16 10:25:00,296.67,296.9,295.96,296.34,4300.0,267.9582,268.1659,267.3169,267.6601,4300.0
2023-02-16 10:30:00,296.17,296.46,295.94,296.27,5218.0,267.5065,267.7685,267.2988,267.5969,5218.0
2023-02-16 10:35:00,296.27,297.09,296.23,297.09,2941.0,267.5969,268.3375,267.5607,268.3375,2941.0
2023-02-16 10:40:00,296.76,297.23,296.59,297.05,2228.0,268.0394,268.464,267.8859,268.3014,2228.0
2023-02-16 10:45:00,296.97,297.5,296.87,297.15,3011.0,268.2291,268.7078,268.1388,268.3917,3011.0
2023-02-16 10:50:00,297.35,297.93,297.18,297.66,10727.0,268.5723,269.0962,268.4188,268.8523,10727.0
2023-02-16 10:55:00,297.94,298.16,297.84,298.16,4532.0,269.1052,269.3039,269.0149,269.3039,4532.0
2023-02-16 11:00:00,298.05,298.48,298.0,298.35,3924.0,269.2046,269.593,269.1594,269.4756,3924.0
2023-02-16 11:05:00,298.28,298.86,298.24,298.72,5296.0,269.4123,269.9362,269.3762,269.8098,5296.0
2023-02-16 11:10:00,298.79,298.92,298.69,298.81,4135.0,269.873,269.9904,269.7827,269.891,4135.0
2023-02-16 11:15:00,298.78,299.71,298.78,299.71,19615.0,269.8639,270.7039,269.8639,270.7039,19615.0
2023-02-16 11:20:00,299.82,300.07,298.51,298.84,17417.0,270.8033,271.0291,269.6201,269.9181,17417.0
2023-02-16 11:25:00,298.8,299.27,298.64,299.25,2172.0,269.882,270.3065,269.7375,270.2885,2172.0
2023-02-16 11:30:00,299.6,300.06,299.37,299.91,13083.0,270.6046,271.0201,270.3968,270.8846,13083.0
2023-02-16 11:35:00,300.15,300.16,299.63,299.63,49547.0,271.1014,271.1104,270.6317,270.6317,49547.0
2023-02-16 11:40:00,299.74,300.29,299.66,300.29,6529.0,270.731,271.2278,270.6588,271.2278,6529.0
2023-02-16 11:45:00,300.41,300.49,299.79,299.79,9109.0,271.3362,271.4085,270.7762,270.7762,9109.0
2023-02-16 11:50:00,299.69,300.02,298.99,299.68,65715.0,270.6859,270.9839,270.0536,270.6768,65715.0
2023-02-16 11:55:00,299.83,299.99,299.73,299.77,6047.0,270.8123,270.9568,270.722,270.7581,6047.0
2023-02-16 12:00:00,299.89,300.3,299.89,300.09,2567.0,270.8665,271.2368,270.8665,271.0472,2567.0
2023-02-16 12:05:00,300.09,300.58,300.04,300.58,7658.0,271.0472,271.4897,271.002,271.4897,7658.0
2023-02-16 12:10:00,300.67,300.86,300.63,300.69,10285.0,271.571,271.7426,271.5349,271.5891,10285.0
2023-02-16 12:15:00,300.69,300.69,300.22,300.22,5960.0,271.5891,271.5891,271.1646,271.1646,5960.0
2023-02-16 12:20:00,300.33,300.88,300.3,300.84,2619.0,271.2639,271.7607,271.2368,271.7246,2619.0
2023-02-16 12:25:00,300.7,300.7,300.06,300.06,975.0,271.5981,271.5981,271.0201,271.0201,975.0
2023-02-16 12:30:00,299.77,300.05,299.52,300.05,1520.0,270.7581,271.011,270.5323,271.011,1520.0
2023-02-16 12:35:00,299.92,300.06,299.9,300.06,1000.0,270.8936,271.0201,270.8756,271.0201,1000.0
2023-02-16 12:40:00,300.04,300.26,300.04,300.25,1621.0,271.002,271.2007,271.002,271.1917,1621.0
2023-02-16 12:45:00,300.23,300.28,299.93,300.28,3090.0,271.1736,271.2188,270.9026,271.2188,3090.0
2023-02-16 12:50:00,300.16,300.37,300.02,300.11,5715.0,271.1104,271.3001,270.9839,271.0652,5715.0
2023-02-16 12:55:00,300.25,300.47,300.2,300.46,1662.0,271.1917,271.3904,271.1465,271.3814,1662.0
2023-02-16 13:00:00,300.37,300.65,300.37,300.4,1547.0,271.3001,271.553,271.3001,271.3272,1547.0
2023-02-16 13:05:00,299.9,300.17,299.9,300.17,213.0,270.8756,271.1194,270.8756,271.1194,213.0
2023-02-16 13:10:00,300.05,300.05,299.51,299.71,1765.0,271.011,271.011,270.5233,270.7039,1765.0
2023-02-16 13:15:00,299.71,300.05,299.36,300.05,11796.0,270.7039,271.011,270.3878,271.011,11796.0
2023-02-16 13:20:00,300.09,300.19,299.79,299.79,900.0,271.0472,271.1375,270.7762,270.7762,900.0
2023-02-16 13:25:00,299.88,300.11,299.88,299.91,5575.0,270.8575,271.0652,270.8575,270.8846,5575.0
2023-02-16 13:30:00,299.75,300.33,299.75,300.33,6683.0,270.7401,271.2639,270.7401,271.2639,6683.0
2023-02-16 13:35:00,300.49,300.59,300.24,300.48,4338.0,271.4085,271.4988,271.1826,271.3994,4338.0
2023-02-16 13:40:00,300.34,300.34,300.07,300.2,1000.0,271.273,271.273,271.0291,271.1465,1000.0
2023-02-16 13:45:00,300.07,300.19,299.77,299.94,3316.0,271.0291,271.1375,270.7581,270.9117,3316.0
2023-02-16 13:50:00,299.88,300.08,299.88,300.08,200.0,270.8575,271.0381,270.8575,271.0381,200.0
2023-02-16 13:55:00,299.91,300.03,299.75,299.89,3701.0,270.8846,270.993,270.7401,270.8665,3701.0
2023-02-16 14:00:00,300.1,300.33,300.04,300.33,1118.0,271.0562,271.2639,271.002,271.2639,1118.0
2023-02-16 14:05:00,300.17,300.17,299.8,300.05,5233.0,271.1194,271.1194,270.7852,271.011,5233.0
2023-02-16 14:10:00,300.09,300.17,300.04,300.05,718.0,271.0472,271.1194,271.002,271.011,718.0
2023-02-16 14:15:00,300.05,300.21,299.94,300.21,1652.0,271.011,271.1555,270.9117,271.1555,1652.0
2023-02-16 14:20:00,300.12,300.28,299.88,300.17,15045.0,271.0743,271.2188,270.8575,271.1194,15045.0
2023-02-16 14:25:00,300.25,300.36,300.05,300.19,6508.0,271.1917,271.291,271.011,271.1375,6508.0
2023-02-16 14:30:00,300.21,300.41,300.2,300.35,2495.0,271.1555,271.3362,271.1465,271.282,2495.0
2023-02-16 14:35:00,300.29,300.29,299.89,299.89,6100.0,271.2278,271.2278,270.8665,270.8665,6100.0
2023-02-16 14:40:00,299.59,300.24,299.59,300.1,10235.0,270.5956,271.1826,270.5956,271.0562,10235.0
2023-02-16 14:45:00,300.06,300.18,300.0,300.0,26956.0,271.0201,271.1285,270.9659,270.9659,26956.0
2023-02-16 14:50:00,299.99,300.15,299.97,300.15,1758.0,270.9568,271.1014,270.9388,271.1014,1758.0
2023-02-16 14:55:00,300.02,300.05,299.92,299.99,1100.0,270.9839,271.011,270.8936,270.9568,1100.0
2023-02-16 15:00:00,299.96,300.09,299.78,299.96,32073.0,270.9297,271.0472,270.7672,270.9297,32073.0
2023-02-16 15:05:00,299.87,299.99,299.03,299.74,6915.0,270.8485,270.9568,270.0898,270.731,6915.0
2023-02-16 15:10:00,299.76,299.84,299.5,299.61,2933.0,270.7491,270.8214,270.5143,270.6136,2933.0
2023-02-16 15:15:00,299.67,299.77,299.25,299.4,66596.0,270.6678,270.7581,270.2885,270.4239,66596.0
2023-02-16 15:20:00,299.28,299.47,298.96,299.04,6015.0,270.3156,270.4872,270.0265,270.0988,6015.0
2023-02-16 15:25:00,298.93,299.01,298.65,298.7,2946.0,269.9994,270.0717,269.7465,269.7917,2946.0
2023-02-16 15:30:00,298.7,298.83,298.43,298.77,8504.0,269.7917,269.9091,269.5478,269.8549,8504.0
2023-02-16 15:35:00,298.66,299.13,298.66,299.13,7388.0,269.7556,270.1801,269.7556,270.1801,7388.0
2023-02-16 15:40:00,298.99,299.32,298.93,299.17,17940.0,270.0536,270.3517,269.9994,270.2162,17940.0
2023-02-16 15:45:00,299.11,299.11,298.68,298.81,18355.0,270.162,270.162,269.7736,269.891,18355.0
2023-02-16 15:50:00,298.6,299.24,298.48,299.09,14224.0,269.7014,270.2794,269.593,270.1439,14224.0
2023-02-16 15:55:00,299.09,300.07,298.69,300.0,119202.0,270.1439,271.0291,269.7827,270.9659,119202.0
2023-02-17 09:30:00,298.89,298.93,297.79,298.4,18941.0,269.9633,269.9994,268.9698,269.5207,18941.0
2023-02-17 09:35:00,298.8,299.99,298.5,299.64,5442.0,269.882,270.9568,269.611,270.6407,5442.0
2023-02-17 09:40:00,299.36,299.62,298.86,299.2,4781.0,270.3878,270.6227,269.9362,270.2433,4781.0
2023-02-17 09:45:00,299.08,299.31,296.97,296.97,9626.0,270.1349,270.3427,268.2291,268.2291,9626.0
2023-02-17 09:50:00,297.15,297.43,295.75,296.11,20587.0,268.3917,268.6446,267.1272,267.4523,20587.0
2023-02-17 09:55:00,295.8,296.16,295.5,295.92,19515.0,267.1724,267.4975,266.9014,267.2807,19515.0
2023-02-17 10:00:00,295.92,298.16,295.92,297.49,16851.0,267.2807,269.3039,267.2807,268.6988,16851.0
2023-02-17 10:05:00,297.71,298.25,297.7,298.25,24380.0,268.8975,269.3852,268.8885,269.3852,24380.0
2023-02-17 10:10:00,298.19,298.87,298.12,298.32,10406.0,269.331,269.9452,269.2678,269.4485,10406.0
2023-02-17 10:15:00,298.54,299.67,298.51,299.65,3867.0,269.6472,270.6678,269.6201,270.6497,3867.0
2023-02-17 10:20:00,299.65,300.03,299.6,299.77,2863.0,270.6497,270.993,270.6046,270.7581,2863.0
2023-02-17 10:25:00,299.94,299.94,297.92,298.16,17857.0,270.9117,270.9117,269.0872,269.3039,17857.0
2023-02-17 10:30:00,298.02,299.0,298.02,298.95,25156.0,269.1775,270.0627,269.1775,270.0175,25156.0
2023-02-17 10:35:00,298.89,299.11,298.14,299.11,9895.0,269.9633,270.162,269.2859,270.162,9895.0
2023-02-17 10:40:00,298.65,298.7,297.87,298.1,3063.0,269.7465,269.7917,269.042,269.2498,3063.0
2023-02-17 10:45:00,298.24,298.33,297.81,298.32,16884.0,269.3762,269.4575,268.9878,269.4485,16884.0
2023-02-17 10:50:00,298.59,298.72,298.08,298.24,2242.0,269.6923,269.8098,269.2317,269.3762,2242.0
2023-02-17 10:55:00,298.0,298.35,297.85,297.9,3117.0,269.1594,269.4756,269.024,269.0691,3117.0
2023-02-17 11:00:00,297.84,298.14,297.66,297.81,17779.0,269.0149,269.2859,268.8523,268.9878,17779.0
2023-02-17 11:05:00,297.98,298.3,297.67,298.08,3403.0,269.1414,269.4304,268.8614,269.2317,3403.0
2023-02-17 11:10:00,298.07,298.38,298.07,298.31,1469.0,269.2227,269.5027,269.2227,269.4394,1469.0
2023-02-17 11:15:00,298.36,298.67,298.3,298.42,3965.0,269.4846,269.7646,269.4304,269.5388,3965.0
2023-02-17 11:20:00,298.23,298.26,297.8,297.8,8853.0,269.3672,269.3943,268.9788,268.9788,8853.0
2023-02-17 11:25:00,297.74,298.25,297.6,298.17,18538.0,268.9246,269.3852,268.7981,269.313,18538.0
2023-02-17 11:30:00,298.33,298.33,296.86,297.11,15547.0,269.4575,269.4575,268.1298,268.3556,15547.0
2023-02-17 11:35:00,297.13,297.78,297.12,297.69,7773.0,268.3736,268.9607,268.3646,268.8794,7773.0
2023-02-17 11:40:00,297.81,298.1,297.53,297.86,28550.0,268.9878,269.2498,268.7349,269.033,28550.0
2023-02-17 11:45:00,297.88,297.88,297.14,297.41,2600.0,269.051,269.051,268.3827,268.6265,2600.0
2023-02-17 11:50:00,297.29,297.72,297.23,297.26,2264.0,268.5181,268.9065,268.464,268.4911,2264.0
2023-02-17 11:55:00,297.2,297.27,297.02,297.09,1023.0,268.4369,268.5001,268.2743,268.3375,1023.0
2023-02-17 12:00:00,297.0,297.4,296.91,297.26,4422.0,268.2562,268.6175,268.1749,268.4911,4422.0
2023-02-17 12:05:00,297.21,297.82,297.2,297.82,3901.0,268.4459,268.9969,268.4369,268.9969,3901.0
2023-02-17 12:10:00,297.82,298.23,297.82,298.09,2256.0,268.9969,269.3672,268.9969,269.2407,2256.0
2023-02-17 12:15:00,298.23,298.23,297.83,297.95,2370.0,269.3672,269.3672,269.0059,269.1143,2370.0
2023-02-17 12:20:00,297.97,297.99,297.8,297.91,1125.0,269.1323,269.1504,268.9788,269.0781,1125.0
2023-02-17 12:25:00,298.0,298.24,297.88,298.08,3926.0,269.1594,269.3762,269.051,269.2317,3926.0
2023-02-17 12:30:00,297.95,298.02,297.77,297.98,1626.0,269.1143,269.1775,268.9517,269.1414,1626.0
2023-02-17 12:35:00,297.98,298.21,297.8,297.82,3469.0,269.1414,269.3491,268.9788,268.9969,3469.0
2023-02-17 12:40:00,297.83,298.11,297.79,297.92,2700.0,269.0059,269.2588,268.9698,269.0872,2700.0
2023-02-17 12:45:00,297.92,297.93,297.45,297.62,3069.0,269.0872,269.0962,268.6627,268.8162,3069.0
2023-02-17 12:50:00,297.44,297.5,296.97,297.23,4980.0,268.6536,268.7078,268.2291,268.464,4980.0
2023-02-17 12:55:00,297.23,298.21,297.23,298.21,17624.0,268.464,269.3491,268.464,269.3491,17624.0
2023-02-17 13:00:00,298.21,298.53,298.21,298.46,2392.0,269.3491,269.6381,269.3491,269.5749,2392.0
2023-02-17 13:05:00,298.45,298.45,297.97,298.11,7585.0,269.5659,269.5659,269.1323,269.2588,7585.0
2023-02-17 13:10:00,298.26,298.3,297.91,297.95,32500.0,269.3943,269.4304,269.0781,269.1143,32500.0
2023-02-17 13:15:00,297.95,298.35,297.95,298.33,1110.0,269.1143,269.4756,269.1143,269.4575,1110.0
2023-02-17 13:20:00,298.31,298.31,297.68,297.95,9355.0,269.4394,269.4394,268.8704,269.1143,9355.0
2023-02-17 13:25:00,297.83,298.23,297.8,298.17,2686.0,269.0059,269.3672,268.9788,269.313,2686.0
2023-02-17 13:30:00,297.98,297.98,297.71,297.79,1832.0,269.1414,269.1414,268.8975,268.9698,1832.0
2023-02-17 13:35:00,298.01,298.14,297.79,297.79,1518.0,269.1685,269.2859,268.9698,268.9698,1518.0
2023-02-17 13:40:00,297.7,297.8,297.4,297.4,1270.0,268.8885,268.9788,268.6175,268.6175,1270.0
2023-02-17 13:45:00,297.41,297.71,297.33,297.47,2203.0,268.6265,268.8975,268.5543,268.6807,2203.0
2023-02-17 13:50:00,297.47,297.58,297.09,297.46,18723.0,268.6807,268.7801,268.3375,268.6717,18723.0
2023-02-17 13:55:00,297.38,297.39,296.71,297.0,4396.0,268.5994,268.6085,267.9943,268.2562,4396.0
2023-02-17 14:00:00,297.21,297.94,296.97,297.94,2775.0,268.4459,269.1052,268.2291,269.1052,2775.0
2023-02-17 14:05:00,297.8,298.16,297.66,298.09,2729.0,268.9788,269.3039,268.8523,269.2407,2729.0
2023-02-17 14:10:00,297.91,298.14,297.42,297.51,6023.0,269.0781,269.2859,268.6356,268.7169,6023.0
2023-02-17 14:15:00,297.55,297.84,297.55,297.74,2200.0,268.753,269.0149,268.753,268.9246,2200.0
2023-02-17 14:20:00,297.63,298.39,297.63,298.39,6446.0,268.8252,269.5117,268.8252,269.5117,6446.0
2023-02-17 14:25:00,298.35,298.46,297.8,297.94,2807.0,269.4756,269.5749,268.9788,269.1052,2807.0
2023-02-17 14:30:00,298.0,298.02,297.4,297.74,4724.0,269.1594,269.1775,268.6175,268.9246,4724.0
2023-02-17 14:35:00,297.68,298.46,297.68,298.46,2200.0,268.8704,269.5749,268.8704,269.5749,2200.0
2023-02-17 14:40:00,298.3,298.3,297.58,297.58,3318.0,269.4304,269.4304,268.7801,268.7801,3318.0
2023-02-17 14:45:00,297.55,297.88,297.55,297.7,2100.0,268.753,269.051,268.753,268.8885,2100.0
2023-02-17 14:50:00,297.78,298.19,297.78,298.1,2820.0,268.9607,269.331,268.9607,269.2498,2820.0
2023-02-17 14:55:00,298.06,298.25,297.95,298.2,3998.0,269.2136,269.3852,269.1143,269.3401,3998.0
2023-02-17 15:00:00,298.21,298.37,297.99,297.99,4100.0,269.3491,269.4936,269.1504,269.1504,4100.0
2023-02-17 15:05:00,297.95,298.31,297.91,298.3,3557.0,269.1143,269.4394,269.0781,269.4304,3557.0
2023-02-17 15:10:00,298.31,298.32,297.83,298.0,4702.0,269.4394,269.4485,269.0059,269.1594,4702.0
2023-02-17 15:15:00,298.09,298.51,297.83,298.05,9319.0,269.2407,269.6201,269.0059,269.2046,9319.0
2023-02-17 15:20:00,298.01,298.06,297.5,297.5,6834.0,269.1685,269.2136,268.7078,268.7078,6834.0
2023-02-17 15:25:00,297.5,297.66,297.1,297.38,12131.0,268.7078,268.8523,268.3465,268.5994,12131.0
2023-02-17 15:30:00,297.36,297.93,297.2,297.93,13435.0,268.5814,269.0962,268.4369,269.0962,13435.0
2023-02-17 15:35:00,298.02,298.12,297.64,297.77,7032.0,269.1775,269.2678,268.8343,268.9517,7032.0
2023-02-17 15:40:00,297.76,298.55,297.69,298.34,8017.0,268.9427,269.6562,268.8794,269.4665,8017.0
2023-02-17 15:45:00,298.25,298.58,298.09,298.22,13955.0,269.3852,269.6833,269.2407,269.3581,13955.0
2023-02-17 15:50:00,298.5,299.53,298.35,298.84,26162.0,269.611,270.5414,269.4756,269.9181,26162.0
2023-02-17 15:55:00,299.01,299.36,298.44,299.06,121265.0,270.0717,270.3878,269.5569,270.1168,121265.0
2023-02-21 09:30:00,296.85,298.43,296.73,297.55,16799.0,268.1207,269.5478,268.0123,268.753,16799.0
2023-02-21 09:35:00,298.0,298.02,295.94,296.01,4020.0,269.1594,269.1775,267.2988,267.362,4020.0
2023-02-21 09:40:00,296.18,297.39,295.9,297.28,8554.0,267.5156,268.6085,267.2627,268.5091,8554.0
2023-02-21 09:45:00,297.22,297.86,296.97,297.47,6089.0,268.4549,269.033,268.2291,268.6807,6089.0
2023-02-21 09:50:00,297.19,297.95,297.19,297.69,2300.0,268.4278,269.1143,268.4278,268.8794,2300.0
2023-02-21 09:55:00,297.7,298.08,297.22,297.72,18091.0,268.8885,269.2317,268.4549,268.9065,18091.0
2023-02-21 10:00:00,297.55,298.39,297.2,298.0,23202.0,268.753,269.5117,268.4369,269.1594,23202.0
2023-02-21 10:05:00,297.99,298.63,297.99,298.22,6741.0,269.1504,269.7285,269.1504,269.3581,6741.0
2023-02-21 10:10:00,298.35,298.43,297.96,298.12,30323.0,269.4756,269.5478,269.1233,269.2678,30323.0
2023-02-21 10:15:00,298.12,298.27,297.81,298.06,5525.0,269.2678,269.4033,268.9878,269.2136,5525.0
2023-02-21 10:20:00,297.99,298.65,297.87,298.55,4811.0,269.1504,269.7465,269.042,269.6562,4811.0
2023-02-21 10:25:00,298.67,298.73,298.13,298.13,4331.0,269.7646,269.8188,269.2769,269.2769,4331.0
2023-02-21 10:30:00,298.3,298.5,297.8,298.07,5976.0,269.4304,269.611,268.9788,269.2227,5976.0
2023-02-21 10:35:00,298.07,298.14,297.36,297.94,41547.0,269.2227,269.2859,268.5814,269.1052,41547.0
2023-02-21 10:40:00,297.94,298.8,297.93,298.77,15289.0,269.1052,269.882,269.0962,269.8549,15289.0
2023-02-21 10:45:00,298.6,298.83,297.87,298.0,19627.0,269.7014,269.9091,269.042,269.1594,19627.0
2023-02-21 10:50:00,297.98,298.59,297.78,298.0,46541.0,269.1414,269.6923,268.9607,269.1594,46541.0
2023-02-21 10:55:00,298.0,298.5,297.89,297.97,83342.0,269.1594,269.611,269.0601,269.1323,83342.0
2023-02-21 11:00:00,297.97,298.41,297.87,298.11,16046.0,269.1323,269.5298,269.042,269.2588,16046.0
2023-02-21 11:05:00,297.97,298.5,297.94,298.2,69293.0,269.1323,269.611,269.1052,269.3401,69293.0
2023-02-21 11:10:00,298.06,298.32,298.03,298.27,20498.0,269.2136,269.4485,269.1865,269.4033,20498.0
2023-02-21 11:15:00,298.33,298.5,297.79,297.86,78698.0,269.4575,269.611,268.9698,269.033,78698.0
2023-02-21 11:20:00,297.93,298.13,297.14,297.3,16741.0,269.0962,269.2769,268.3827,268.5272,16741.0
2023-02-21 11:25:00,297.38,297.49,297.2,297.25,5007.0,268.5994,268.6988,268.4369,268.482,5007.0
2023-02-21 11:30:00,297.25,297.59,297.14,297.22,9171.0,268.482,268.7891,268.3827,268.4549,9171.0
2023-02-21 11:35:00,297.52,298.08,297.49,297.86,14527.0,268.7259,269.2317,268.6988,269.033,14527.0
2023-02-21 11:40:00,297.92,298.23,297.88,298.0,12500.0,269.0872,269.3672,269.051,269.1594,12500.0
2023-02-21 11:45:00,297.99,298.22,297.85,298.11,5197.0,269.1504,269.3581,269.024,269.2588,5197.0
2023-02-21 11:50:00,298.05,298.16,297.96,298.11,3934.0,269.2046,269.3039,269.1233,269.2588,3934.0
2023-02-21 11:55:00,298.07,298.23,297.91,297.94,5859.0,269.2227,269.3672,269.0781,269.1052,5859.0
2023-02-21 12:00:00,297.96,298.43,297.95,298.34,4382.0,269.1233,269.5478,269.1143,269.4665,4382.0
2023-02-21 12:05:00,298.34,298.34,297.96,298.01,3700.0,269.4665,269.4665,269.1233,269.1685,3700.0
2023-02-21 12:10:00,298.08,298.11,297.95,298.0,2477.0,269.2317,269.2588,269.1143,269.1594,2477.0
2023-02-21 12:15:00,298.01,298.47,297.95,298.47,6033.0,269.1685,269.5839,269.1143,269.5839,6033.0
2023-02-21 12:20:00,298.47,298.57,298.14,298.16,5558.0,269.5839,269.6743,269.2859,269.3039,5558.0
2023-02-21 12:25:00,298.24,298.32,297.84,298.12,6843.0,269.3762,269.4485,269.0149,269.2678,6843.0
2023-02-21 12:30:00,298.14,298.33,297.96,298.01,4245.0,269.2859,269.4575,269.1233,269.1685,4245.0
2023-02-21 12:35:00,298.0,298.28,297.95,298.28,6230.0,269.1594,269.4123,269.1143,269.4123,6230.0
2023-02-21 12:40:00,298.31,298.9,298.31,298.75,2521.0,269.4394,269.9723,269.4394,269.8368,2521.0
2023-02-21 12:45:00,298.69,298.69,298.13,298.42,3600.0,269.7827,269.7827,269.2769,269.5388,3600.0
2023-02-21 12:50:00,298.51,298.51,298.25,298.37,927.0,269.6201,269.6201,269.3852,269.4936,927.0
2023-02-21 12:55:00,298.29,298.53,298.29,298.44,2349.0,269.4214,269.6381,269.4214,269.5569,2349.0
2023-02-21 13:00:00,298.47,298.68,298.34,298.68,2338.0,269.5839,269.7736,269.4665,269.7736,2338.0
2023-02-21 13:05:00,298.68,298.81,298.36,298.49,4344.0,269.7736,269.891,269.4846,269.602,4344.0
2023-02-21 13:10:00,298.37,298.37,297.91,297.99,2456.0,269.4936,269.4936,269.0781,269.1504,2456.0
2023-02-21 13:15:00,297.91,298.25,297.86,297.86,6231.0,269.0781,269.3852,269.033,269.033,6231.0
2023-02-21 13:20:00,297.86,298.01,297.85,297.93,2076.0,269.033,269.1685,269.024,269.0962,2076.0
2023-02-21 13:25:00,297.94,298.16,297.87,298.11,2136.0,269.1052,269.3039,269.042,269.2588,2136.0
2023-02-21 13:30:00,298.06,298.15,297.99,298.0,2000.0,269.2136,269.2949,269.1504,269.1594,2000.0
2023-02-21 13:35:00,297.96,297.96,297.51,297.68,3170.0,269.1233,269.1233,268.7169,268.8704,3170.0
2023-02-21 13:40:00,297.65,297.82,297.54,297.82,906.0,268.8433,268.9969,268.744,268.9969,906.0
2023-02-21 13:45:00,297.81,298.2,297.81,298.06,12748.0,268.9878,269.3401,268.9878,269.2136,12748.0
2023-02-21 13:50:00,298.11,298.11,297.3,297.46,4772.0,269.2588,269.2588,268.5272,268.6717,4772.0
2023-02-21 13:55:00,297.43,297.61,297.43,297.6,1321.0,268.6446,268.8072,268.6446,268.7981,1321.0
2023-02-21 14:00:00,297.6,297.7,297.45,297.69,4692.0,268.7981,268.8885,268.6627,268.8794,4692.0
2023-02-21 14:05:00,297.74,298.15,297.5,297.61,15928.0,268.9246,269.2949,268.7078,268.8072,15928.0
2023-02-21 14:10:00,297.5,297.5,297.06,297.31,4357.0,268.7078,268.7078,268.3104,268.5362,4357.0
2023-02-21 14:15:00,297.31,297.52,297.23,297.39,4573.0,268.5362,268.7259,268.464,268.6085,4573.0
2023-02-21 14:20:00,297.29,297.58,297.25,297.52,1700.0,268.5181,268.7801,268.482,268.7259,1700.0
2023-02-21 14:25:00,297.37,297.83,297.36,297.61,3311.0,268.5904,269.0059,268.5814,268.8072,3311.0
2023-02-21 14:30:00,297.68,297.96,297.68,297.85,2066.0,268.8704,269.1233,268.8704,269.024,2066.0
2023-02-21 14:35:00,297.92,298.03,297.82,297.82,3000.0,269.0872,269.1865,268.9969,268.9969,3000.0
2023-02-21 14:40:00,297.84,298.28,297.66,298.2,6400.0,269.0149,269.4123,268.8523,269.3401,6400.0
2023-02-21 14:45:00,298.14,298.26,297.98,297.98,1704.0,269.2859,269.3943,269.1414,269.1414,1704.0
2023-02-21 14:50:00,297.94,297.98,297.75,297.85,6104.0,269.1052,269.1414,268.9336,269.024,6104.0
2023-02-21 14:55:00,297.91,298.02,297.68,297.78,6450.0,269.0781,269.1775,268.8704,268.9607,6450.0
2023-02-21 15:00:00,297.86,298.03,297.77,298.01,12892.0,269.033,269.1865,268.9517,269.1685,12892.0
2023-02-21 15:05:00,298.0,298.09,297.81,297.85,8385.0,269.1594,269.2407,268.9878,269.024,8385.0
2023-02-21 15:10:00,297.88,297.97,297.63,297.69,7724.0,269.051,269.1323,268.8252,268.8794,7724.0
2023-02-21 15:15:00,297.69,297.97,297.6,297.9,16564.0,268.8794,269.1323,268.7981,269.0691,16564.0
2023-02-21 15:20:00,297.9,298.14,297.75,298.14,13707.0,269.0691,269.2859,268.9336,269.2859,13707.0
2023-02-21 15:25:00,298.15,298.28,298.03,298.1,3433.0,269.2949,269.4123,269.1865,269.2498,3433.0
2023-02-21 15:30:00,298.19,298.88,298.19,298.49,10840.0,269.331,269.9543,269.331,269.602,10840.0
2023-02-21 15:35:00,298.43,298.5,298.13,298.22,5345.0,269.5478,269.611,269.2769,269.3581,5345.0
2023-02-21 15:40:00,298.37,298.42,298.17,298.33,6627.0,269.4936,269.5388,269.313,269.4575,6627.0
2023-02-21 15:45:00,298.37,298.74,298.37,298.56,13440.0,269.4936,269.8278,269.4936,269.6652,13440.0
2023-02-21 15:50:00,298.31,298.67,297.86,298.59,21830.0,269.4394,269.7646,269.033,269.6923,21830.0
2023-02-21 15:55:00,298.59,299.07,298.38,298.84,35922.0,269.6923,270.1259,269.5027,269.9181,35922.0
2023-02-22 09:30:00,294.42,297.81,289.39,295.95,42958.0,265.9259,268.9878,261.3827,267.3078,42958.0
2023-02-22 09:35:00,295.96,295.96,291.57,292.31,6667.0,267.3169,267.3169,263.3517,264.0201,6667.0
2023-02-22 09:40:00,292.55,293.8,291.0,292.12,10482.0,264.2369,265.3659,262.8369,263.8485,10482.0
2023-02-22 09:45:00,291.59,294.19,290.62,292.5,19979.0,263.3698,265.7182,262.4937,264.1917,19979.0
2023-02-22 09:50:00,292.28,293.7,291.43,293.62,34602.0,263.993,265.2756,263.2253,265.2033,34602.0
2023-02-22 09:55:00,293.61,295.34,293.61,294.47,22784.0,265.1943,266.7569,265.1943,265.9711,22784.0
2023-02-22 10:00:00,295.02,295.25,294.0,294.34,12786.0,266.4678,266.6756,265.5466,265.8537,12786.0
2023-02-22 10:05:00,294.26,295.55,292.93,294.12,34592.0,265.7814,266.9465,264.5801,265.6549,34592.0
2023-02-22 10:10:00,294.16,294.52,292.27,293.82,33842.0,265.6911,266.0162,263.984,265.384,33842.0
2023-02-22 10:15:00,293.58,293.97,291.96,291.97,23037.0,265.1672,265.5195,263.704,263.713,23037.0
2023-02-22 10:20:00,291.94,292.61,290.85,292.61,31584.0,263.6859,264.2911,262.7014,264.2911,31584.0
2023-02-22 10:25:00,292.5,292.66,290.68,291.0,13534.0,264.1917,264.3362,262.5479,262.8369,13534.0
2023-02-22 10:30:00,291.0,292.58,290.63,292.44,33871.0,262.8369,264.264,262.5027,264.1375,33871.0
2023-02-22 10:35:00,292.57,292.57,292.09,292.44,26889.0,264.255,264.255,263.8214,264.1375,26889.0
2023-02-22 10:40:00,292.44,292.55,291.42,291.48,11595.0,264.1375,264.2369,263.2162,263.2704,11595.0
2023-02-22 10:45:00,291.42,291.42,289.76,290.99,31673.0,263.2162,263.2162,261.7169,262.8279,31673.0
2023-02-22 10:50:00,290.89,291.35,290.79,291.0,9225.0,262.7375,263.153,262.6472,262.8369,9225.0
2023-02-22 10:55:00,291.0,291.41,290.83,290.97,11535.0,262.8369,263.2072,262.6834,262.8098,11535.0
2023-02-22 11:00:00,291.0,291.29,290.92,290.96,5868.0,262.8369,263.0988,262.7646,262.8008,5868.0
2023-02-22 11:05:00,290.96,291.5,290.91,290.93,7203.0,262.8008,263.2885,262.7556,262.7737,7203.0
2023-02-22 11:10:00,290.89,291.16,290.72,290.82,15369.0,262.7375,262.9814,262.584,262.6743,15369.0
2023-02-22 11:15:00,290.94,291.21,290.82,291.21,12310.0,262.7827,263.0266,262.6743,263.0266,12310.0
2023-02-22 11:20:00,291.22,291.57,291.09,291.57,8632.0,263.0356,263.3517,262.9182,263.3517,8632.0
2023-02-22 11:25:00,291.54,291.54,290.85,290.96,18960.0,263.3246,263.3246,262.7014,262.8008,18960.0
2023-02-22 11:30:00,290.97,291.69,290.87,291.66,9777.0,262.8098,263.4601,262.7195,263.433,9777.0
2023-02-22 11:35:00,291.56,291.95,291.06,291.11,7025.0,263.3427,263.695,262.8911,262.9363,7025.0
2023-02-22 11:40:00,291.19,292.16,291.19,291.81,4279.0,263.0085,263.8846,263.0085,263.5685,4279.0
2023-02-22 11:45:00,291.96,291.96,290.92,291.0,9366.0,263.704,263.704,262.7646,262.8369,9366.0
2023-02-22 11:50:00,291.26,291.38,291.06,291.12,4161.0,263.0717,263.1801,262.8911,262.9453,4161.0
2023-02-22 11:55:00,291.03,291.73,290.96,291.73,12411.0,262.864,263.4962,262.8008,263.4962,12411.0
2023-02-22 12:00:00,291.82,292.27,291.72,291.92,16624.0,263.5775,263.984,263.4872,263.6679,16624.0
2023-02-22 12:05:00,291.92,292.0,291.33,291.83,13890.0,263.6679,263.7401,263.135,263.5866,13890.0
2023-02-22 12:10:00,291.81,291.81,290.31,290.4,6756.0,263.5685,263.5685,262.2137,262.295,6756.0
2023-02-22 12:15:00,290.54,290.92,290.28,290.91,20557.0,262.4214,262.7646,262.1866,262.7556,20557.0
2023-02-22 12:20:00,290.8,291.42,290.79,291.32,7220.0,262.6563,263.2162,262.6472,263.1259,7220.0
2023-02-22 12:25:00,291.38,292.14,291.36,291.93,15623.0,263.1801,263.8666,263.1621,263.6769,15623.0
2023-02-22 12:30:00,291.93,292.05,290.78,290.78,12071.0,263.6769,263.7853,262.6382,262.6382,12071.0
2023-02-22 12:35:00,290.93,291.3,290.79,291.3,30187.0,262.7737,263.1079,262.6472,263.1079,30187.0
2023-02-22 12:40:00,291.49,292.56,291.45,292.02,20107.0,263.2795,264.2459,263.2433,263.7582,20107.0
2023-02-22 12:45:00,292.05,292.33,291.57,291.76,6123.0,263.7853,264.0382,263.3517,263.5233,6123.0
2023-02-22 12:50:00,291.76,292.68,291.76,292.33,7866.0,263.5233,264.3543,263.5233,264.0382,7866.0
2023-02-22 12:55:00,292.56,292.92,291.98,292.03,5700.0,264.2459,264.5711,263.7221,263.7672,5700.0
2023-02-22 13:00:00,292.07,292.08,291.75,291.94,4550.0,263.8033,263.8124,263.5143,263.6859,4550.0
2023-02-22 13:05:00,291.98,292.05,291.71,292.03,3433.0,263.7221,263.7853,263.4782,263.7672,3433.0
2023-02-22 13:10:00,292.13,292.16,291.76,291.92,4387.0,263.8575,263.8846,263.5233,263.6679,4387.0
2023-02-22 13:15:00,292.0,292.34,291.99,292.33,3200.0,263.7401,264.0472,263.7311,264.0382,3200.0
2023-02-22 13:20:00,292.34,292.44,291.87,292.19,5000.0,264.0472,264.1375,263.6227,263.9117,5000.0
2023-02-22 13:25:00,292.2,293.06,292.13,293.03,6997.0,263.9208,264.6975,263.8575,264.6704,6997.0
2023-02-22 13:30:00,292.97,293.14,292.75,292.75,8690.0,264.6162,264.7698,264.4175,264.4175,8690.0
2023-02-22 13:35:00,292.82,293.8,292.82,293.47,4603.0,264.4808,265.3659,264.4808,265.0678,4603.0
2023-02-22 13:40:00,293.48,293.76,293.24,293.24,4601.0,265.0769,265.3298,264.8601,264.8601,4601.0
2023-02-22 13:45:00,293.02,293.11,292.42,292.5,4250.0,264.6614,264.7427,264.1195,264.1917,4250.0
2023-02-22 13:50:00,292.28,293.07,292.28,292.97,6700.0,263.993,264.7066,263.993,264.6162,6700.0
2023-02-22 13:55:00,293.0,293.18,292.78,293.07,6646.0,264.6433,264.8059,264.4446,264.7066,6646.0
2023-02-22 14:00:00,292.86,293.63,292.17,293.09,7416.0,264.5169,265.2124,263.8937,264.7246,7416.0
2023-02-22 14:05:00,293.18,293.6,292.57,293.05,4135.0,264.8059,265.1853,264.255,264.6885,4135.0
2023-02-22 14:10:00,293.09,293.15,292.33,292.58,7315.0,264.7246,264.7788,264.0382,264.264,7315.0
2023-02-22 14:15:00,292.54,292.54,291.73,292.54,5675.0,264.2279,264.2279,263.4962,264.2279,5675.0
2023-02-22 14:20:00,292.51,292.66,291.83,292.06,5400.0,264.2008,264.3362,263.5866,263.7943,5400.0
2023-02-22 14:25:00,292.03,292.26,291.91,292.08,7012.0,263.7672,263.975,263.6588,263.8124,7012.0
2023-02-22 14:30:00,292.08,292.21,291.12,291.88,13445.0,263.8124,263.9298,262.9453,263.6317,13445.0
2023-02-22 14:35:00,291.94,292.1,291.72,292.0,13223.0,263.6859,263.8304,263.4872,263.7401,13223.0
2023-02-22 14:40:00,292.0,292.33,291.78,292.2,11932.0,263.7401,264.0382,263.5414,263.9208,11932.0
2023-02-22 14:45:00,292.17,292.49,291.84,292.16,7250.0,263.8937,264.1827,263.5956,263.8846,7250.0
2023-02-22 14:50:00,292.29,292.29,291.8,291.9,9214.0,264.0021,264.0021,263.5595,263.6498,9214.0
2023-02-22 14:55:00,291.89,292.23,291.77,292.03,9495.0,263.6408,263.9479,263.5324,263.7672,9495.0
2023-02-22 15:00:00,291.9,292.03,291.42,291.45,14782.0,263.6498,263.7672,263.2162,263.2433,14782.0
2023-02-22 15:05:00,291.6,292.0,291.11,291.8,33411.0,263.3788,263.7401,262.9363,263.5595,33411.0
2023-02-22 15:10:00,291.88,292.0,291.6,291.69,29695.0,263.6317,263.7401,263.3788,263.4601,29695.0
2023-02-22 15:15:00,291.67,292.06,291.41,291.79,22077.0,263.4421,263.7943,263.2072,263.5504,22077.0
2023-02-22 15:20:00,291.79,292.02,291.6,291.96,24166.0,263.5504,263.7582,263.3788,263.704,24166.0
2023-02-22 15:25:00,291.97,292.03,291.47,291.66,18743.0,263.713,263.7672,263.2614,263.433,18743.0
2023-02-22 15:30:00,291.66,292.26,291.47,291.98,26200.0,263.433,263.975,263.2614,263.7221,26200.0
2023-02-22 15:35:00,291.99,292.18,291.23,291.46,19619.0,263.7311,263.9027,263.0446,263.2524,19619.0
2023-02-22 15:40:00,291.4,291.48,290.6,290.75,16893.0,263.1982,263.2704,262.4756,262.6111,16893.0
2023-02-22 15:45:00,290.85,291.4,290.79,291.28,22620.0,262.7014,263.1982,262.6472,263.0898,22620.0
2023-02-22 15:50:00,291.16,291.33,290.71,290.95,44443.0,262.9814,263.135,262.575,262.7917,44443.0
2023-02-22 15:55:00,291.04,292.41,290.83,292.32,176387.0,262.873,264.1104,262.6834,264.0291,176387.0
2023-02-23 09:30:00,293.64,295.57,293.02,295.08,15068.0,265.2214,266.9646,264.6614,266.522,15068.0
2023-02-23 09:35:00,295.05,295.45,293.01,293.01,8017.0,266.4949,266.8562,264.6524,264.6524,8017.0
2023-02-23 09:40:00,293.35,293.38,291.47,292.03,9808.0,264.9595,264.9866,263.2614,263.7672,9808.0
2023-02-23 09:45:00,292.03,292.17,290.94,291.24,8264.0,263.7672,263.8937,262.7827,263.0537,8264.0
2023-02-23 09:50:00,291.36,291.94,291.15,291.77,4027.0,263.1621,263.6859,262.9724,263.5324,4027.0
2023-02-23 09:55:00,291.43,292.62,291.27,292.27,12072.0,263.2253,264.3001,263.0808,263.984,12072.0
2023-02-23 10:00:00,292.45,293.0,292.17,292.95,7928.0,264.1466,264.6433,263.8937,264.5982,7928.0
2023-02-23 10:05:00,293.13,293.13,292.14,292.6,6607.0,264.7608,264.7608,263.8666,264.282,6607.0
2023-02-23 10:10:00,292.59,293.13,292.27,293.13,2400.0,264.273,264.7608,263.984,264.7608,2400.0
2023-02-23 10:15:00,293.19,293.87,293.18,293.53,4593.0,264.8149,265.4291,264.8059,265.122,4593.0
2023-02-23 10:20:00,293.6,293.83,292.84,293.75,4079.0,265.1853,265.393,264.4988,265.3208,4079.0
2023-02-23 10:25:00,293.68,293.98,293.39,293.74,3946.0,265.2575,265.5285,264.9956,265.3117,3946.0
2023-02-23 10:30:00,293.15,293.57,292.83,293.56,2388.0,264.7788,265.1582,264.4898,265.1491,2388.0
2023-02-23 10:35:00,293.6,294.52,293.55,294.41,4777.0,265.1853,266.0162,265.1401,265.9169,4777.0
2023-02-23 10:40:00,294.25,294.25,293.79,294.09,3405.0,265.7724,265.7724,265.3569,265.6278,3405.0
2023-02-23 10:45:00,293.96,293.96,293.14,293.14,4494.0,265.5104,265.5104,264.7698,264.7698,4494.0
2023-02-23 10:50:00,293.32,293.71,293.19,293.71,2335.0,264.9324,265.2846,264.8149,265.2846,2335.0
2023-02-23 10:55:00,293.49,293.49,293.03,293.11,2103.0,265.0859,265.0859,264.6704,264.7427,2103.0
2023-02-23 11:00:00,293.32,294.23,293.19,294.13,4861.0,264.9324,265.7543,264.8149,265.664,4861.0
2023-02-23 11:05:00,294.13,294.37,293.72,293.86,5518.0,265.664,265.8807,265.2937,265.4201,5518.0
2023-02-23 11:10:00,293.96,293.96,293.5,293.5,1950.0,265.5104,265.5104,265.0949,265.0949,1950.0
2023-02-23 11:15:00,293.61,293.66,292.78,292.85,3668.0,265.1943,265.2395,264.4446,264.5079,3668.0
2023-02-23 11:20:00,292.85,292.87,292.4,292.87,7147.0,264.5079,264.5259,264.1014,264.5259,7147.0
2023-02-23 11:25:00,292.93,293.35,292.88,292.88,5974.0,264.5801,264.9595,264.535,264.535,5974.0
2023-02-23 11:30:00,292.93,293.25,292.69,292.92,7640.0,264.5801,264.8691,264.3633,264.5711,7640.0
2023-02-23 11:35:00,293.01,293.01,292.51,292.62,2217.0,264.6524,264.6524,264.2008,264.3001,2217.0
2023-02-23 11:40:00,292.64,292.64,292.06,292.36,3961.0,264.3182,264.3182,263.7943,264.0653,3961.0
2023-02-23 11:45:00,292.25,292.31,291.94,291.95,2969.0,263.9659,264.0201,263.6859,263.695,2969.0
2023-02-23 11:50:00,291.75,291.79,291.37,291.54,4179.0,263.5143,263.5504,263.1711,263.3246,4179.0
2023-02-23 11:55:00,291.41,292.04,291.41,292.04,11025.0,263.2072,263.7762,263.2072,263.7762,11025.0
2023-02-23 12:00:00,292.04,292.57,291.91,292.32,4018.0,263.7762,264.255,263.6588,264.0291,4018.0
2023-02-23 12:05:00,292.4,292.49,292.2,292.35,3144.0,264.1014,264.1827,263.9208,264.0562,3144.0
2023-02-23 12:10:00,292.34,292.62,292.17,292.28,3319.0,264.0472,264.3001,263.8937,263.993,3319.0
2023-02-23 12:15:00,292.42,292.62,292.3,292.35,2381.0,264.1195,264.3001,264.0111,264.0562,2381.0
2023-02-23 12:20:00,292.46,292.46,292.05,292.34,3849.0,264.1556,264.1556,263.7853,264.0472,3849.0
2023-02-23 12:25:00,292.14,292.15,291.67,291.67,1432.0,263.8666,263.8756,263.4421,263.4421,1432.0
2023-02-23 12:30:00,291.59,291.87,291.47,291.76,2579.0,263.3698,263.6227,263.2614,263.5233,2579.0
2023-02-23 12:35:00,291.69,291.69,291.29,291.29,1100.0,263.4601,263.4601,263.0988,263.0988,1100.0
2023-02-23 12:40:00,291.29,291.88,291.29,291.88,3400.0,263.0988,263.6317,263.0988,263.6317,3400.0
2023-02-23 12:45:00,291.89,292.02,291.63,291.72,2531.0,263.6408,263.7582,263.4059,263.4872,2531.0
2023-02-23 12:50:00,291.61,291.72,291.54,291.65,1100.0,263.3879,263.4872,263.3246,263.424,1100.0
2023-02-23 12:55:00,291.54,291.82,291.47,291.81,1814.0,263.3246,263.5775,263.2614,263.5685,1814.0
2023-02-23 13:00:00,291.8,292.17,291.74,292.0,3056.0,263.5595,263.8937,263.5053,263.7401,3056.0
2023-02-23 13:05:00,292.09,292.6,291.85,292.53,3139.0,263.8214,264.282,263.6046,264.2188,3139.0
2023-02-23 13:10:00,292.53,292.72,292.53,292.72,1410.0,264.2188,264.3904,264.2188,264.3904,1410.0
2023-02-23 13:15:00,292.51,292.51,292.11,292.11,2023.0,264.2008,264.2008,263.8395,263.8395,2023.0
2023-02-23 13:20:00,292.11,292.59,292.11,292.49,7218.0,263.8395,264.273,263.8395,264.1827,7218.0
2023-02-23 13:25:00,292.5,292.77,292.38,292.4,3831.0,264.1917,264.4356,264.0833,264.1014,3831.0
2023-02-23 13:30:00,292.38,292.39,291.97,292.36,1726.0,264.0833,264.0924,263.713,264.0653,1726.0
2023-02-23 13:35:00,292.36,292.59,292.22,292.53,2036.0,264.0653,264.273,263.9388,264.2188,2036.0
2023-02-23 13:40:00,292.62,292.85,292.32,292.33,1802.0,264.3001,264.5079,264.0291,264.0382,1802.0
2023-02-23 13:45:00,292.31,292.45,292.03,292.45,1721.0,264.0201,264.1466,263.7672,264.1466,1721.0
2023-02-23 13:50:00,292.39,292.48,292.21,292.31,1400.0,264.0924,264.1737,263.9298,264.0201,1400.0
2023-02-23 13:55:00,292.48,292.48,292.3,292.33,3121.0,264.1737,264.1737,264.0111,264.0382,3121.0
2023-02-23 14:00:00,292.21,292.21,291.76,291.77,2307.0,263.9298,263.9298,263.5233,263.5324,2307.0
2023-02-23 14:05:00,291.88,291.93,291.62,291.73,5922.0,263.6317,263.6769,263.3969,263.4962,5922.0
2023-02-23 14:10:00,291.67,292.64,291.53,292.64,14063.0,263.4421,264.3182,263.3156,264.3182,14063.0
2023-02-23 14:15:00,292.79,293.26,292.71,293.04,3847.0,264.4537,264.8782,264.3814,264.6795,3847.0
2023-02-23 14:20:00,292.99,292.99,292.44,292.84,2103.0,264.6343,264.6343,264.1375,264.4988,2103.0
2023-02-23 14:25:00,292.95,293.05,292.72,293.05,1243.0,264.5982,264.6885,264.3904,264.6885,1243.0
2023-02-23 14:30:00,293.05,293.22,292.99,293.18,1600.0,264.6885,264.842,264.6343,264.8059,1600.0
2023-02-23 14:35:00,293.14,293.19,292.84,293.18,3097.0,264.7698,264.8149,264.4988,264.8059,3097.0
2023-02-23 14:40:00,293.22,293.22,292.92,292.99,1872.0,264.842,264.842,264.5711,264.6343,1872.0
2023-02-23 14:45:00,292.76,293.18,292.76,293.17,2700.0,264.4266,264.8059,264.4266,264.7969,2700.0
2023-02-23 14:50:00,293.16,293.45,293.15,293.44,2595.0,264.7879,265.0498,264.7788,265.0408,2595.0
2023-02-23 14:55:00,293.44,293.45,293.16,293.26,3405.0,265.0408,265.0498,264.7879,264.8782,3405.0
2023-02-23 15:00:00,293.36,293.62,293.24,293.47,3701.0,264.9685,265.2033,264.8601,265.0678,3701.0
2023-02-23 15:05:00,293.49,293.56,293.06,293.14,2403.0,265.0859,265.1491,264.6975,264.7698,2403.0
2023-02-23 15:10:00,293.22,293.29,292.85,292.92,7099.0,264.842,264.9053,264.5079,264.5711,7099.0
2023-02-23 15:15:00,292.95,293.2,292.66,292.94,4575.0,264.5982,264.824,264.3362,264.5891,4575.0
2023-02-23 15:20:00,292.82,292.94,292.72,292.91,2100.0,264.4808,264.5891,264.3904,264.562,2100.0
2023-02-23 15:25:00,292.93,293.31,292.92,293.31,5708.0,264.5801,264.9233,264.5711,264.9233,5708.0
2023-02-23 15:30:00,293.34,293.93,293.33,293.88,6342.0,264.9504,265.4833,264.9414,265.4382,6342.0
2023-02-23 15:35:00,293.79,293.96,293.33,293.34,8434.0,265.3569,265.5104,264.9414,264.9504,8434.0
2023-02-23 15:40:00,293.19,293.62,293.19,293.61,7784.0,264.8149,265.2033,264.8149,265.1943,7784.0
2023-02-23 15:45:00,293.59,293.59,293.1,293.3,9824.0,265.1762,265.1762,264.7337,264.9143,9824.0
2023-02-23 15:50:00,293.32,293.39,292.9,293.38,24701.0,264.9324,264.9956,264.553,264.9866,24701.0
2023-02-23 15:55:00,293.34,294.5,293.23,294.38,62643.0,264.9504,265.9982,264.8511,265.8898,62643.0
2023-02-24 09:30:00,292.87,292.87,290.93,292.61,11493.0,264.5259,264.5259,262.7737,264.2911,11493.0
2023-02-24 09:35:00,292.67,293.71,292.18,293.42,5303.0,264.3453,265.2846,263.9027,265.0227,5303.0
2023-02-24 09:40:00,293.44,293.65,291.63,291.72,10650.0,265.0408,265.2304,263.4059,263.4872,10650.0
2023-02-24 09:45:00,291.68,292.37,290.91,291.9,12526.0,263.4511,264.0743,262.7556,263.6498,12526.0
2023-02-24 09:50:00,291.92,292.6,291.66,292.17,13289.0,263.6679,264.282,263.433,263.8937,13289.0
2023-02-24 09:55:00,292.1,292.48,291.86,292.12,17089.0,263.8304,264.1737,263.6137,263.8485,17089.0
2023-02-24 10:00:00,291.97,293.39,291.88,292.92,4427.0,263.713,264.9956,263.6317,264.5711,4427.0
2023-02-24 10:05:00,292.95,293.47,292.8,293.34,6787.0,264.5982,265.0678,264.4627,264.9504,6787.0
2023-02-24 10:10:00,293.59,294.0,293.05,293.5,6329.0,265.1762,265.5466,264.6885,265.0949,6329.0
2023-02-24 10:15:00,293.4,293.61,293.06,293.06,2948.0,265.0046,265.1943,264.6975,264.6975,2948.0
2023-02-24 10:20:00,293.18,293.76,293.18,293.31,3670.0,264.8059,265.3298,264.8059,264.9233,3670.0
2023-02-24 10:25:00,293.14,293.6,292.8,293.08,4447.0,264.7698,265.1853,264.4627,264.7156,4447.0
2023-02-24 10:30:00,293.12,293.13,292.45,292.55,2967.0,264.7517,264.7608,264.1466,264.2369,2967.0
2023-02-24 10:35:00,292.54,292.86,292.43,292.86,4229.0,264.2279,264.5169,264.1285,264.5169,4229.0
2023-02-24 10:40:00,292.76,292.76,292.11,292.39,4204.0,264.4266,264.4266,263.8395,264.0924,4204.0
2023-02-24 10:45:00,292.32,292.62,292.32,292.4,1950.0,264.0291,264.3001,264.0291,264.1014,1950.0
2023-02-24 10:50:00,292.08,292.26,291.79,292.17,3611.0,263.8124,263.975,263.5504,263.8937,3611.0
2023-02-24 10:55:00,292.42,292.44,291.93,292.35,4142.0,264.1195,264.1375,263.6769,264.0562,4142.0
2023-02-24 11:00:00,292.35,292.55,292.35,292.44,2400.0,264.0562,264.2369,264.0562,264.1375,2400.0
2023-02-24 11:05:00,292.36,292.5,292.14,292.18,1100.0,264.0653,264.1917,263.8666,263.9027,1100.0
2023-02-24 11:10:00,292.2,292.31,292.0,292.31,6053.0,263.9208,264.0201,263.7401,264.0201,6053.0
2023-02-24 11:15:00,292.15,292.48,292.09,292.35,3657.0,263.8756,264.1737,263.8214,264.0562,3657.0
2023-02-24 11:20:00,292.59,292.72,292.34,292.64,5025.0,264.273,264.3904,264.0472,264.3182,5025.0
2023-02-24 11:25:00,292.74,293.31,292.74,293.2,3484.0,264.4085,264.9233,264.4085,264.824,3484.0
2023-02-24 11:30:00,293.26,293.73,293.11,293.53,5969.0,264.8782,265.3027,264.7427,265.122,5969.0
2023-02-24 11:35:00,293.54,293.59,293.08,293.08,2900.0,265.1311,265.1762,264.7156,264.7156,2900.0
2023-02-24 11:40:00,293.16,293.99,293.06,293.96,1900.0,264.7879,265.5375,264.6975,265.5104,1900.0
2023-02-24 11:45:00,293.91,294.15,293.5,293.85,12919.0,265.4653,265.682,265.0949,265.4111,12919.0
2023-02-24 11:50:00,293.8,293.97,293.64,293.64,1000.0,265.3659,265.5195,265.2214,265.2214,1000.0
2023-02-24 11:55:00,293.4,293.4,292.98,292.98,1000.0,265.0046,265.0046,264.6253,264.6253,1000.0
2023-02-24 12:00:00,292.95,293.24,292.91,292.96,1959.0,264.5982,264.8601,264.562,264.6072,1959.0
2023-02-24 12:05:00,292.55,292.56,292.43,292.49,1676.0,264.2369,264.2459,264.1285,264.1827,1676.0
2023-02-24 12:10:00,292.53,292.53,292.13,292.28,1318.0,264.2188,264.2188,263.8575,263.993,1318.0
2023-02-24 12:15:00,292.42,292.47,292.12,292.42,2400.0,264.1195,264.1646,263.8485,264.1195,2400.0
2023-02-24 12:20:00,292.39,292.58,292.39,292.58,1298.0,264.0924,264.264,264.0924,264.264,1298.0
2023-02-24 12:25:00,292.5,292.51,292.17,292.51,3332.0,264.1917,264.2008,263.8937,264.2008,3332.0
2023-02-24 12:30:00,292.61,292.77,292.44,292.61,3478.0,264.2911,264.4356,264.1375,264.2911,3478.0
2023-02-24 12:35:00,292.68,293.03,292.56,292.63,4109.0,264.3543,264.6704,264.2459,264.3091,4109.0
2023-02-24 12:40:00,292.71,292.73,292.56,292.56,1819.0,264.3814,264.3995,264.2459,264.2459,1819.0
2023-02-24 12:45:00,292.48,292.61,292.33,292.33,1724.0,264.1737,264.2911,264.0382,264.0382,1724.0
2023-02-24 12:50:00,292.3,292.49,292.2,292.44,1367.0,264.0111,264.1827,263.9208,264.1375,1367.0
2023-02-24 12:55:00,292.45,292.45,291.9,292.2,14445.0,264.1466,264.1466,263.6498,263.9208,14445.0
2023-02-24 13:00:00,292.19,292.66,292.11,292.66,7320.0,263.9117,264.3362,263.8395,264.3362,7320.0
2023-02-24 13:05:00,292.47,292.51,292.47,292.51,208.0,264.1646,264.2008,264.1646,264.2008,208.0
2023-02-24 13:10:00,292.48,292.86,292.43,292.77,1329.0,264.1737,264.5169,264.1285,264.4356,1329.0
2023-02-24 13:15:00,292.92,293.03,292.72,292.75,2212.0,264.5711,264.6704,264.3904,264.4175,2212.0
2023-02-24 13:20:00,292.73,292.8,292.38,292.78,3813.0,264.3995,264.4627,264.0833,264.4446,3813.0
2023-02-24 13:25:00,292.87,293.26,292.76,293.2,7001.0,264.5259,264.8782,264.4266,264.824,7001.0
2023-02-24 13:30:00,293.2,293.55,293.01,293.48,18620.0,264.824,265.1401,264.6524,265.0769,18620.0
2023-02-24 13:35:00,293.59,293.61,293.12,293.14,3490.0,265.1762,265.1943,264.7517,264.7698,3490.0
2023-02-24 13:40:00,293.18,293.91,293.11,293.62,2046.0,264.8059,265.4653,264.7427,265.2033,2046.0
2023-02-24 13:45:00,293.7,294.0,293.7,293.98,3104.0,265.2756,265.5466,265.2756,265.5285,3104.0
2023-02-24 13:50:00,294.04,294.21,293.92,294.14,2246.0,265.5827,265.7362,265.4743,265.673,2246.0
2023-02-24 13:55:00,294.21,294.41,293.72,293.78,3762.0,265.7362,265.9169,265.2937,265.3478,3762.0
2023-02-24 14:00:00,293.83,294.15,293.77,294.15,4446.0,265.393,265.682,265.3388,265.682,4446.0
2023-02-24 14:05:00,294.26,294.32,293.91,294.02,4351.0,265.7814,265.8356,265.4653,265.5646,4351.0
2023-02-24 14:10:00,294.02,294.16,293.49,293.73,6347.0,265.5646,265.6911,265.0859,265.3027,6347.0
2023-02-24 14:15:00,293.77,294.08,293.66,294.08,1171.0,265.3388,265.6188,265.2395,265.6188,1171.0
2023-02-24 14:20:00,294.13,294.46,294.08,294.17,8075.0,265.664,265.962,265.6188,265.7001,8075.0
2023-02-24 14:25:00,294.21,294.32,294.04,294.25,3038.0,265.7362,265.8356,265.5827,265.7724,3038.0
2023-02-24 14:30:00,294.18,294.18,293.63,293.69,4434.0,265.7091,265.7091,265.2124,265.2666,4434.0
2023-02-24 14:35:00,293.67,294.17,293.58,294.17,2128.0,265.2485,265.7001,265.1672,265.7001,2128.0
2023-02-24 14:40:00,293.97,293.97,293.46,293.63,3363.0,265.5195,265.5195,265.0588,265.2124,3363.0
2023-02-24 14:45:00,293.57,294.12,293.57,294.02,2541.0,265.1582,265.6549,265.1582,265.5646,2541.0
2023-02-24 14:50:00,293.99,294.66,293.98,294.59,6513.0,265.5375,266.1427,265.5285,266.0795,6513.0
2023-02-24 14:55:00,294.63,295.03,294.52,294.93,4143.0,266.1156,266.4769,266.0162,266.3866,4143.0
2023-02-24 15:00:00,294.93,295.42,294.92,294.97,8149.0,266.3866,266.8291,266.3775,266.4227,8149.0
2023-02-24 15:05:00,295.04,295.27,294.89,294.89,4977.0,266.4859,266.6936,266.3504,266.3504,4977.0
2023-02-24 15:10:00,295.0,295.01,294.38,294.38,5005.0,266.4498,266.4588,265.8898,265.8898,5005.0
2023-02-24 15:15:00,294.36,294.56,294.09,294.39,5396.0,265.8717,266.0524,265.6278,265.8988,5396.0
2023-02-24 15:20:00,294.45,294.62,294.19,294.32,5035.0,265.953,266.1066,265.7182,265.8356,5035.0
2023-02-24 15:25:00,294.34,294.44,293.67,293.73,8553.0,265.8537,265.944,265.2485,265.3027,8553.0
2023-02-24 15:30:00,293.68,294.06,293.54,293.55,18272.0,265.2575,265.6007,265.1311,265.1401,18272.0
2023-02-24 15:35:00,293.41,293.57,293.03,293.26,7101.0,265.0137,265.1582,264.6704,264.8782,7101.0
2023-02-24 15:40:00,293.17,293.29,292.82,293.01,13448.0,264.7969,264.9053,264.4808,264.6524,13448.0
2023-02-24 15:45:00,292.96,293.0,292.73,292.83,22886.0,264.6072,264.6433,264.3995,264.4898,22886.0
2023-02-24 15:50:00,292.83,292.9,292.45,292.69,30753.0,264.4898,264.553,264.1466,264.3633,30753.0
2023-02-24 15:55:00,292.59,293.34,292.43,293.31,84465.0,264.273,264.9504,264.1285,264.9233,84465.0
2023-02-27 09:30:00,295.73,295.73,294.6,294.77,9399.0,267.1091,267.1091,266.0885,266.242,9399.0
2023-02-27 09:35:00,295.0,295.46,294.82,295.05,1100.0,266.4498,266.8653,266.2872,266.4949,1100.0
2023-02-27 09:40:00,295.51,296.21,295.36,295.97,902.0,266.9104,267.5427,266.7749,267.3259,902.0
2023-02-27 09:45:00,295.86,296.01,295.57,295.75,1768.0,267.2265,267.362,266.9646,267.1272,1768.0
2023-02-27 09:50:00,296.01,296.43,296.01,296.43,2266.0,267.362,267.7414,267.362,267.7414,2266.0
2023-02-27 09:55:00,296.59,297.09,296.59,297.09,2690.0,267.8859,268.3375,267.8859,268.3375,2690.0
2023-02-27 10:00:00,297.14,297.68,296.61,297.16,5620.0,268.3827,268.8704,267.904,268.4007,5620.0
2023-02-27 10:05:00,296.93,297.2,296.63,297.02,4466.0,268.193,268.4369,267.922,268.2743,4466.0
2023-02-27 10:10:00,297.15,297.84,296.98,297.63,4575.0,268.3917,269.0149,268.2382,268.8252,4575.0
2023-02-27 10:15:00,297.87,298.13,297.82,298.13,5847.0,269.042,269.2769,268.9969,269.2769,5847.0
2023-02-27 10:20:00,298.04,298.04,297.13,297.41,8807.0,269.1956,269.1956,268.3736,268.6265,8807.0
2023-02-27 10:25:00,297.46,298.03,297.38,297.81,11221.0,268.6717,269.1865,268.5994,268.9878,11221.0
2023-02-27 10:30:00,298.0,298.17,297.4,297.4,13116.0,269.1594,269.313,268.6175,268.6175,13116.0
2023-02-27 10:35:00,297.46,297.51,296.72,296.97,5218.0,268.6717,268.7169,268.0033,268.2291,5218.0
2023-02-27 10:40:00,296.97,297.33,296.7,297.32,10919.0,268.2291,268.5543,267.9852,268.5452,10919.0
2023-02-27 10:45:00,297.3,297.54,296.28,296.41,7911.0,268.5272,268.744,267.6059,267.7233,7911.0
2023-02-27 10:50:00,296.24,296.24,295.9,296.06,1602.0,267.5698,267.5698,267.2627,267.4072,1602.0
2023-02-27 10:55:00,295.85,296.08,295.23,295.94,23489.0,267.2175,267.4253,266.6575,267.2988,23489.0
2023-02-27 11:00:00,295.96,296.21,295.9,296.15,15061.0,267.3169,267.5427,267.2627,267.4885,15061.0
2023-02-27 11:05:00,296.23,296.69,296.09,296.35,22058.0,267.5607,267.9762,267.4343,267.6691,22058.0
2023-02-27 11:10:00,296.35,296.6,296.03,296.19,10572.0,267.6691,267.8949,267.3801,267.5246,10572.0
2023-02-27 11:15:00,296.1,296.37,295.66,295.66,10870.0,267.4433,267.6872,267.0459,267.0459,10870.0
2023-02-27 11:20:00,295.69,296.15,295.24,295.24,23518.0,267.073,267.4885,266.6665,266.6665,23518.0
2023-02-27 11:25:00,295.23,295.79,295.11,295.36,10661.0,266.6575,267.1633,266.5491,266.7749,10661.0
2023-02-27 11:30:00,295.39,295.4,294.19,294.19,6154.0,266.802,266.8111,265.7182,265.7182,6154.0
2023-02-27 11:35:00,294.3,294.89,294.3,294.63,2214.0,265.8175,266.3504,265.8175,266.1156,2214.0
2023-02-27 11:40:00,294.71,294.78,294.54,294.68,7470.0,266.1878,266.2511,266.0343,266.1607,7470.0
2023-02-27 11:45:00,294.66,294.77,294.44,294.5,2395.0,266.1427,266.242,265.944,265.9982,2395.0
2023-02-27 11:50:00,294.41,294.67,294.23,294.62,4043.0,265.9169,266.1517,265.7543,266.1066,4043.0
2023-02-27 11:55:00,294.72,294.82,294.54,294.76,5060.0,266.1969,266.2872,266.0343,266.233,5060.0
2023-02-27 12:00:00,294.76,294.77,294.24,294.36,6700.0,266.233,266.242,265.7633,265.8717,6700.0
2023-02-27 12:05:00,294.37,294.37,293.22,293.22,4482.0,265.8807,265.8807,264.842,264.842,4482.0
2023-02-27 12:10:00,293.16,294.29,293.05,294.29,9545.0,264.7879,265.8085,264.6885,265.8085,9545.0
2023-02-27 12:15:00,294.13,294.55,294.12,294.43,4879.0,265.664,266.0433,265.6549,265.9349,4879.0
2023-02-27 12:20:00,294.47,294.59,294.25,294.36,9147.0,265.9711,266.0795,265.7724,265.8717,9147.0
2023-02-27 12:25:00,294.43,294.74,294.32,294.63,6380.0,265.9349,266.2149,265.8356,266.1156,6380.0
2023-02-27 12:30:00,294.6,294.63,294.32,294.5,5329.0,266.0885,266.1156,265.8356,265.9982,5329.0
2023-02-27 12:35:00,294.51,294.61,294.26,294.26,1226.0,266.0072,266.0975,265.7814,265.7814,1226.0
2023-02-27 12:40:00,294.43,294.72,294.41,294.53,3531.0,265.9349,266.1969,265.9169,266.0253,3531.0
2023-02-27 12:45:00,294.63,295.0,293.8,294.56,35358.0,266.1156,266.4498,265.3659,266.0524,35358.0
2023-02-27 12:50:00,294.65,294.98,294.35,294.38,8822.0,266.1336,266.4317,265.8627,265.8898,8822.0
2023-02-27 12:55:00,294.47,294.56,294.36,294.44,4571.0,265.9711,266.0524,265.8717,265.944,4571.0
2023-02-27 13:00:00,294.42,294.61,294.12,294.17,18698.0,265.9259,266.0975,265.6549,265.7001,18698.0
2023-02-27 13:05:00,294.13,294.44,294.08,294.36,18022.0,265.664,265.944,265.6188,265.8717,18022.0
2023-02-27 13:10:00,294.36,295.27,294.36,295.24,4500.0,265.8717,266.6936,265.8717,266.6665,4500.0
2023-02-27 13:15:00,295.28,295.28,294.82,294.84,5075.0,266.7027,266.7027,266.2872,266.3053,5075.0
2023-02-27 13:20:00,294.79,295.01,294.67,294.9,4911.0,266.2601,266.4588,266.1517,266.3595,4911.0
2023-02-27 13:25:00,294.97,295.52,294.84,295.52,6070.0,266.4227,266.9194,266.3053,266.9194,6070.0
2023-02-27 13:30:00,295.53,295.53,295.12,295.12,4930.0,266.9285,266.9285,266.5582,266.5582,4930.0
2023-02-27 13:35:00,295.12,295.68,295.12,295.5,5927.0,266.5582,267.064,266.5582,266.9014,5927.0
2023-02-27 13:40:00,295.68,295.93,295.63,295.93,5167.0,267.064,267.2898,267.0188,267.2898,5167.0
2023-02-27 13:45:00,295.89,295.89,295.42,295.61,2964.0,267.2536,267.2536,266.8291,267.0007,2964.0
2023-02-27 13:50:00,295.53,295.57,295.31,295.48,3524.0,266.9285,266.9646,266.7298,266.8833,3524.0
2023-02-27 13:55:00,295.41,295.96,295.41,295.96,1919.0,266.8201,267.3169,266.8201,267.3169,1919.0
2023-02-27 14:00:00,295.96,296.12,295.83,295.84,3792.0,267.3169,267.4614,267.1994,267.2085,3792.0
2023-02-27 14:05:00,295.88,296.03,295.48,295.57,2817.0,267.2446,267.3801,266.8833,266.9646,2817.0
2023-02-27 14:10:00,295.48,295.71,295.41,295.41,2319.0,266.8833,267.0911,266.8201,266.8201,2319.0
2023-02-27 14:15:00,295.33,295.49,294.79,294.79,3207.0,266.7478,266.8924,266.2601,266.2601,3207.0
2023-02-27 14:20:00,294.72,295.02,294.59,294.99,4882.0,266.1969,266.4678,266.0795,266.4407,4882.0
2023-02-27 14:25:00,295.0,295.11,294.87,295.08,8315.0,266.4498,266.5491,266.3324,266.522,8315.0
2023-02-27 14:30:00,295.07,295.34,295.02,295.25,3770.0,266.513,266.7569,266.4678,266.6756,3770.0
2023-02-27 14:35:00,295.34,295.48,295.25,295.25,2046.0,266.7569,266.8833,266.6756,266.6756,2046.0
2023-02-27 14:40:00,295.24,295.5,295.2,295.31,3745.0,266.6665,266.9014,266.6304,266.7298,3745.0
2023-02-27 14:45:00,295.24,295.24,295.03,295.09,4992.0,266.6665,266.6665,266.4769,266.5311,4992.0
2023-02-27 14:50:00,295.15,295.4,295.03,295.4,3087.0,266.5853,266.8111,266.4769,266.8111,3087.0
2023-02-27 14:55:00,295.37,295.46,295.03,295.09,2660.0,266.784,266.8653,266.4769,266.5311,2660.0
2023-02-27 15:00:00,294.95,294.97,294.6,294.79,2850.0,266.4046,266.4227,266.0885,266.2601,2850.0
2023-02-27 15:05:00,294.64,294.64,294.46,294.57,1100.0,266.1246,266.1246,265.962,266.0614,1100.0
2023-02-27 15:10:00,294.55,294.73,294.49,294.49,4771.0,266.0433,266.2059,265.9891,265.9891,4771.0
2023-02-27 15:15:00,294.45,295.11,294.45,294.98,11995.0,265.953,266.5491,265.953,266.4317,11995.0
2023-02-27 15:20:00,294.94,295.26,294.7,294.76,19760.0,266.3956,266.6846,266.1788,266.233,19760.0
2023-02-27 15:25:00,294.8,294.94,294.42,294.7,3799.0,266.2691,266.3956,265.9259,266.1788,3799.0
2023-02-27 15:30:00,294.7,294.82,294.5,294.74,6562.0,266.1788,266.2872,265.9982,266.2149,6562.0
2023-02-27 15:35:00,294.7,294.71,294.1,294.15,5060.0,266.1788,266.1878,265.6369,265.682,5060.0
2023-02-27 15:40:00,294.11,294.86,294.1,294.78,5145.0,265.6459,266.3233,265.6369,266.2511,5145.0
2023-02-27 15:45:00,294.75,295.29,294.75,294.94,9194.0,266.224,266.7117,266.224,266.3956,9194.0
2023-02-27 15:50:00,294.98,295.14,294.66,294.88,13992.0,266.4317,266.5762,266.1427,266.3414,13992.0
2023-02-27 15:55:00,294.77,295.42,294.77,295.22,53685.0,266.242,266.8291,266.242,266.6485,53685.0
2023-02-28 09:30:00,295.22,295.83,294.44,295.79,8463.0,266.6485,267.1994,265.944,267.1633,8463.0
2023-02-28 09:35:00,296.09,296.28,295.98,295.98,847.0,267.4343,267.6059,267.3349,267.3349,847.0
2023-02-28 09:40:00,296.05,297.24,296.05,296.96,3716.0,267.3982,268.473,267.3982,268.2201,3716.0
2023-02-28 09:45:00,297.36,298.09,297.09,298.09,2786.0,268.5814,269.2407,268.3375,269.2407,2786.0
2023-02-28 09:50:00,298.09,298.24,297.95,298.09,4043.0,269.2407,269.3762,269.1143,269.2407,4043.0
2023-02-28 09:55:00,298.19,298.19,297.49,297.75,5178.0,269.331,269.331,268.6988,268.9336,5178.0
2023-02-28 10:00:00,297.68,299.0,297.67,299.0,6366.0,268.8704,270.0627,268.8614,270.0627,6366.0
2023-02-28 10:05:00,298.93,299.21,298.78,298.96,3315.0,269.9994,270.2523,269.8639,270.0265,3315.0
2023-02-28 10:10:00,298.96,298.98,298.42,298.65,6949.0,270.0265,270.0446,269.5388,269.7465,6949.0
2023-02-28 10:15:00,298.75,298.75,297.68,298.12,3128.0,269.8368,269.8368,268.8704,269.2678,3128.0
2023-02-28 10:20:00,298.28,298.93,298.18,298.6,7161.0,269.4123,269.9994,269.322,269.7014,7161.0
2023-02-28 10:25:00,298.71,298.99,298.46,298.79,6688.0,269.8007,270.0536,269.5749,269.873,6688.0
2023-02-28 10:30:00,298.88,299.04,298.74,299.04,3209.0,269.9543,270.0988,269.8278,270.0988,3209.0
2023-02-28 10:35:00,299.04,299.94,299.01,299.57,5453.0,270.0988,270.9117,270.0717,270.5775,5453.0
2023-02-28 10:40:00,299.48,300.28,299.48,300.21,39121.0,270.4962,271.2188,270.4962,271.1555,39121.0
2023-02-28 10:45:00,300.37,300.64,299.81,300.49,10994.0,271.3001,271.5439,270.7943,271.4085,10994.0
2023-02-28 10:50:00,300.4,300.93,300.39,300.67,7642.0,271.3272,271.8059,271.3181,271.571,7642.0
2023-02-28 10:55:00,300.67,300.98,300.65,300.67,6730.0,271.571,271.851,271.553,271.571,6730.0
2023-02-28 11:00:00,300.84,301.3,300.78,300.85,9139.0,271.7246,272.1401,271.6704,271.7336,9139.0
2023-02-28 11:05:00,301.06,301.15,300.62,300.98,3960.0,271.9233,272.0046,271.5259,271.851,3960.0
2023-02-28 11:10:00,301.02,301.17,300.39,300.5,6736.0,271.8872,272.0226,271.3181,271.4175,6736.0
2023-02-28 11:15:00,300.5,301.14,300.43,300.98,3769.0,271.4175,271.9955,271.3543,271.851,3769.0
2023-02-28 11:20:00,301.0,301.49,301.0,301.32,4284.0,271.8691,272.3117,271.8691,272.1581,4284.0
2023-02-28 11:25:00,301.38,301.56,301.12,301.29,5284.0,272.2123,272.3749,271.9775,272.131,5284.0
2023-02-28 11:30:00,301.39,302.11,301.05,301.05,6790.0,272.2213,272.8717,271.9143,271.9143,6790.0
2023-02-28 11:35:00,301.09,301.39,300.35,300.36,6038.0,271.9504,272.2213,271.282,271.291,6038.0
2023-02-28 11:40:00,300.33,300.66,299.67,300.66,8348.0,271.2639,271.562,270.6678,271.562,8348.0
2023-02-28 11:45:00,300.49,300.77,300.33,300.67,4874.0,271.4085,271.6614,271.2639,271.571,4874.0
2023-02-28 11:50:00,300.51,300.73,300.45,300.68,3740.0,271.4265,271.6252,271.3723,271.5801,3740.0
2023-02-28 11:55:00,300.85,301.46,300.85,301.43,1885.0,271.7336,272.2846,271.7336,272.2575,1885.0
2023-02-28 12:00:00,301.37,301.59,301.3,301.45,1450.0,272.2033,272.402,272.1401,272.2755,1450.0
2023-02-28 12:05:00,301.61,301.61,301.1,301.1,4665.0,272.4201,272.4201,271.9594,271.9594,4665.0
2023-02-28 12:10:00,301.28,301.57,301.28,301.31,2068.0,272.122,272.3839,272.122,272.1491,2068.0
2023-02-28 12:15:00,301.3,301.65,301.3,301.56,1802.0,272.1401,272.4562,272.1401,272.3749,1802.0
2023-02-28 12:20:00,301.9,302.08,301.78,301.8,2526.0,272.682,272.8446,272.5736,272.5917,2526.0
2023-02-28 12:25:00,301.83,301.96,301.6,301.86,3598.0,272.6188,272.7362,272.411,272.6459,3598.0
2023-02-28 12:30:00,301.88,301.94,301.67,301.76,2570.0,272.6639,272.7181,272.4743,272.5555,2570.0
2023-02-28 12:35:00,301.76,302.13,301.75,301.78,3421.0,272.5555,272.8897,272.5465,272.5736,3421.0
2023-02-28 12:40:00,301.58,301.74,301.49,301.49,1100.0,272.393,272.5375,272.3117,272.3117,1100.0
2023-02-28 12:45:00,301.46,301.7,301.4,301.66,5497.0,272.2846,272.5013,272.2304,272.4652,5497.0
2023-02-28 12:50:00,301.56,301.89,301.52,301.87,2702.0,272.3749,272.673,272.3388,272.6549,2702.0
2023-02-28 12:55:00,301.81,302.13,301.47,301.53,3250.0,272.6007,272.8897,272.2936,272.3478,3250.0
2023-02-28 13:00:00,301.44,302.12,301.44,302.1,5685.0,272.2665,272.8807,272.2665,272.8626,5685.0
2023-02-28 13:05:00,302.12,302.12,301.29,301.6,5537.0,272.8807,272.8807,272.131,272.411,5537.0
2023-02-28 13:10:00,301.51,301.98,301.51,301.81,3583.0,272.3297,272.7542,272.3297,272.6007,3583.0
2023-02-28 13:15:00,301.76,301.84,301.38,301.49,4206.0,272.5555,272.6278,272.2123,272.3117,4206.0
2023-02-28 13:20:00,301.44,301.54,301.35,301.52,4881.0,272.2665,272.3568,272.1852,272.3388,4881.0
2023-02-28 13:25:00,301.46,301.9,301.46,301.9,7006.0,272.2846,272.682,272.2846,272.682,7006.0
2023-02-28 13:30:00,302.02,302.12,301.66,301.67,5032.0,272.7904,272.8807,272.4652,272.4743,5032.0
2023-02-28 13:35:00,301.61,302.03,301.45,301.79,6175.0,272.4201,272.7994,272.2755,272.5826,6175.0
2023-02-28 13:40:00,301.75,301.75,301.32,301.4,2689.0,272.5465,272.5465,272.1581,272.2304,2689.0
2023-02-28 13:45:00,301.4,301.59,301.34,301.52,4000.0,272.2304,272.402,272.1762,272.3388,4000.0
2023-02-28 13:50:00,301.5,301.89,301.44,301.89,4805.0,272.3207,272.673,272.2665,272.673,4805.0
2023-02-28 13:55:00,301.87,302.09,301.84,302.03,3061.0,272.6549,272.8536,272.6278,272.7994,3061.0
2023-02-28 14:00:00,301.96,302.26,301.62,301.92,4980.0,272.7362,273.0071,272.4291,272.7001,4980.0
2023-02-28 14:05:00,301.84,301.84,301.2,301.26,4195.0,272.6278,272.6278,272.0497,272.1039,4195.0
2023-02-28 14:10:00,301.12,301.32,301.04,301.08,4237.0,271.9775,272.1581,271.9052,271.9414,4237.0
2023-02-28 14:15:00,301.13,301.31,300.4,300.4,11037.0,271.9865,272.1491,271.3272,271.3272,11037.0
2023-02-28 14:20:00,300.44,301.4,300.4,301.2,12774.0,271.3633,272.2304,271.3272,272.0497,12774.0
2023-02-28 14:25:00,301.19,301.19,300.63,300.63,7149.0,272.0407,272.0407,271.5349,271.5349,7149.0
2023-02-28 14:30:00,300.64,300.64,300.28,300.29,11215.0,271.5439,271.5439,271.2188,271.2278,11215.0
2023-02-28 14:35:00,300.25,300.86,300.23,300.5,14173.0,271.1917,271.7426,271.1736,271.4175,14173.0
2023-02-28 14:40:00,300.47,301.07,300.14,300.93,16036.0,271.3904,271.9323,271.0923,271.8059,16036.0
2023-02-28 14:45:00,301.07,301.23,300.6,300.8,12868.0,271.9323,272.0768,271.5078,271.6884,12868.0
2023-02-28 14:50:00,300.82,300.82,300.29,300.55,5022.0,271.7065,271.7065,271.2278,271.4626,5022.0
2023-02-28 14:55:00,300.52,300.53,299.87,299.87,1992.0,271.4355,271.4446,270.8485,270.8485,1992.0
2023-02-28 15:00:00,299.84,300.54,299.59,300.44,6708.0,270.8214,271.4536,270.5956,271.3633,6708.0
2023-02-28 15:05:00,300.26,300.37,300.05,300.16,2201.0,271.2007,271.3001,271.011,271.1104,2201.0
2023-02-28 15:10:00,300.21,300.58,300.21,300.41,3445.0,271.1555,271.4897,271.1555,271.3362,3445.0
2023-02-28 15:15:00,300.24,300.26,299.92,300.12,2900.0,271.1826,271.2007,270.8936,271.0743,2900.0
2023-02-28 15:20:00,300.13,300.28,299.82,299.99,5315.0,271.0833,271.2188,270.8033,270.9568,5315.0
2023-02-28 15:25:00,300.06,300.06,299.72,299.77,5561.0,271.0201,271.0201,270.713,270.7581,5561.0
2023-02-28 15:30:00,299.78,299.99,299.63,299.76,6645.0,270.7672,270.9568,270.6317,270.7491,6645.0
2023-02-28 15:35:00,299.76,299.82,299.27,299.27,10557.0,270.7491,270.8033,270.3065,270.3065,10557.0
2023-02-28 15:40:00,299.24,299.43,299.14,299.42,7493.0,270.2794,270.451,270.1891,270.442,7493.0
2023-02-28 15:45:00,299.39,299.63,299.15,299.25,12345.0,270.4149,270.6317,270.1981,270.2885,12345.0
2023-02-28 15:50:00,299.25,299.97,299.22,299.78,26195.0,270.2885,270.9388,270.2614,270.7672,26195.0
2023-02-28 15:55:00,299.77,299.77,298.91,298.95,87742.0,270.7581,270.7581,269.9814,270.0175,87742.0
2023-03-01 09:30:00,295.94,297.03,295.4,296.29,8172.0,267.2988,268.2833,266.8111,267.6149,8172.0
2023-03-01 09:35:00,295.96,296.31,294.66,295.04,5748.0,267.3169,267.633,266.1427,266.4859,5748.0
2023-03-01 09:40:00,294.86,295.67,294.65,295.43,14190.0,266.3233,267.0549,266.1336,266.8382,14190.0
2023-03-01 09:45:00,295.16,296.54,295.16,296.4,10805.0,266.5943,267.8407,266.5943,267.7143,10805.0
2023-03-01 09:50:00,296.21,296.4,295.99,296.09,6137.0,267.5427,267.7143,267.344,267.4343,6137.0
2023-03-01 09:55:00,296.15,296.33,295.56,296.0,10023.0,267.4885,267.6511,266.9556,267.353,10023.0
2023-03-01 10:00:00,296.13,296.53,295.53,295.86,12547.0,267.4704,267.8317,266.9285,267.2265,12547.0
2023-03-01 10:05:00,295.78,296.37,295.71,295.98,10069.0,267.1543,267.6872,267.0911,267.3349,10069.0
2023-03-01 10:10:00,295.89,296.32,295.69,296.11,16512.0,267.2536,267.642,267.073,267.4523,16512.0
2023-03-01 10:15:00,296.03,296.22,295.89,296.11,3206.0,267.3801,267.5517,267.2536,267.4523,3206.0
2023-03-01 10:20:00,296.29,296.46,295.92,295.98,2801.0,267.6149,267.7685,267.2807,267.3349,2801.0
2023-03-01 10:25:00,295.97,296.15,295.72,296.02,6704.0,267.3259,267.4885,267.1001,267.3711,6704.0
2023-03-01 10:30:00,295.96,296.21,295.89,295.96,4347.0,267.3169,267.5427,267.2536,267.3169,4347.0
2023-03-01 10:35:00,295.94,296.4,295.94,295.94,4622.0,267.2988,267.7143,267.2988,267.2988,4622.0
2023-03-01 10:40:00,295.8,296.01,295.48,295.74,5646.0,267.1724,267.362,266.8833,267.1182,5646.0
2023-03-01 10:45:00,295.82,296.04,295.72,295.98,5657.0,267.1904,267.3891,267.1001,267.3349,5657.0
2023-03-01 10:50:00,295.67,295.8,295.37,295.46,14258.0,267.0549,267.1724,266.784,266.8653,14258.0
2023-03-01 10:55:00,295.44,295.75,294.68,294.87,25706.0,266.8472,267.1272,266.1607,266.3324,25706.0
2023-03-01 11:00:00,294.83,294.88,294.44,294.56,14266.0,266.2962,266.3414,265.944,266.0524,14266.0
2023-03-01 11:05:00,294.57,294.93,294.41,294.65,16066.0,266.0614,266.3866,265.9169,266.1336,16066.0
2023-03-01 11:10:00,294.65,294.87,294.09,294.31,25270.0,266.1336,266.3324,265.6278,265.8266,25270.0
2023-03-01 11:15:00,294.31,294.93,294.27,294.78,29228.0,265.8266,266.3866,265.7904,266.2511,29228.0
2023-03-01 11:20:00,294.77,295.11,294.4,294.99,16692.0,266.242,266.5491,265.9078,266.4407,16692.0
2023-03-01 11:25:00,294.99,295.23,294.77,294.77,6018.0,266.4407,266.6575,266.242,266.242,6018.0
2023-03-01 11:30:00,294.66,295.07,294.54,294.79,13142.0,266.1427,266.513,266.0343,266.2601,13142.0
2023-03-01 11:35:00,294.86,295.05,294.41,294.42,11273.0,266.3233,266.4949,265.9169,265.9259,11273.0
2023-03-01 11:40:00,294.4,294.55,294.16,294.54,4000.0,265.9078,266.0433,265.6911,266.0343,4000.0
2023-03-01 11:45:00,294.5,294.51,293.64,293.64,16745.0,265.9982,266.0072,265.2214,265.2214,16745.0
2023-03-01 11:50:00,293.62,293.64,293.03,293.03,9631.0,265.2033,265.2214,264.6704,264.6704,9631.0
2023-03-01 11:55:00,292.98,294.06,292.68,293.72,45786.0,264.6253,265.6007,264.3543,265.2937,45786.0
2023-03-01 12:00:00,293.79,293.79,293.11,293.25,5419.0,265.3569,265.3569,264.7427,264.8691,5419.0
2023-03-01 12:05:00,293.25,294.26,292.92,294.23,5308.0,264.8691,265.7814,264.5711,265.7543,5308.0
2023-03-01 12:10:00,294.09,294.26,293.78,294.06,4875.0,265.6278,265.7814,265.3478,265.6007,4875.0
2023-03-01 12:15:00,294.06,294.21,293.82,293.99,6334.0,265.6007,265.7362,265.384,265.5375,6334.0
2023-03-01 12:20:00,294.0,294.83,293.89,294.81,4509.0,265.5466,266.2962,265.4472,266.2782,4509.0
2023-03-01 12:25:00,294.84,295.08,294.74,294.75,8009.0,266.3053,266.522,266.2149,266.224,8009.0
2023-03-01 12:30:00,294.84,294.88,294.22,294.22,2100.0,266.3053,266.3414,265.7453,265.7453,2100.0
2023-03-01 12:35:00,294.2,294.45,294.19,294.25,2142.0,265.7272,265.953,265.7182,265.7724,2142.0
2023-03-01 12:40:00,294.32,294.34,294.16,294.31,2254.0,265.8356,265.8537,265.6911,265.8266,2254.0
2023-03-01 12:45:00,294.3,294.3,293.83,294.01,3365.0,265.8175,265.8175,265.393,265.5556,3365.0
2023-03-01 12:50:00,293.98,294.14,293.83,293.96,10079.0,265.5285,265.673,265.393,265.5104,10079.0
2023-03-01 12:55:00,294.0,294.02,293.34,293.6,9225.0,265.5466,265.5646,264.9504,265.1853,9225.0
2023-03-01 13:00:00,293.53,293.66,292.82,293.32,6337.0,265.122,265.2395,264.4808,264.9324,6337.0
2023-03-01 13:05:00,293.36,293.51,293.15,293.51,6795.0,264.9685,265.104,264.7788,265.104,6795.0
2023-03-01 13:10:00,293.54,293.92,293.47,293.68,4831.0,265.1311,265.4743,265.0678,265.2575,4831.0
2023-03-01 13:15:00,293.68,294.06,293.48,293.94,6405.0,265.2575,265.6007,265.0769,265.4924,6405.0
2023-03-01 13:20:00,293.81,294.31,293.75,294.23,3960.0,265.3749,265.8266,265.3208,265.7543,3960.0
2023-03-01 13:25:00,294.38,294.38,293.97,294.19,1924.0,265.8898,265.8898,265.5195,265.7182,1924.0
2023-03-01 13:30:00,294.17,294.24,293.99,294.18,2510.0,265.7001,265.7633,265.5375,265.7091,2510.0
2023-03-01 13:35:00,294.26,294.27,293.91,293.98,4267.0,265.7814,265.7904,265.4653,265.5285,4267.0
2023-03-01 13:40:00,293.99,294.48,293.98,294.29,5239.0,265.5375,265.9801,265.5285,265.8085,5239.0
2023-03-01 13:45:00,294.29,294.49,294.17,294.49,3203.0,265.8085,265.9891,265.7001,265.9891,3203.0
2023-03-01 13:50:00,294.56,294.73,294.41,294.71,3816.0,266.0524,266.2059,265.9169,266.1878,3816.0
2023-03-01 13:55:00,294.76,295.12,294.76,295.06,10582.0,266.233,266.5582,266.233,266.504,10582.0
2023-03-01 14:00:00,295.04,295.1,294.54,294.91,9329.0,266.4859,266.5401,266.0343,266.3685,9329.0
2023-03-01 14:05:00,294.9,295.59,294.66,295.48,19987.0,266.3595,266.9827,266.1427,266.8833,19987.0
2023-03-01 14:10:00,295.51,296.3,295.51,295.87,12274.0,266.9104,267.624,266.9104,267.2356,12274.0
2023-03-01 14:15:00,295.6,295.68,295.2,295.47,6793.0,266.9917,267.064,266.6304,266.8743,6793.0
2023-03-01 14:20:00,295.5,295.61,294.9,295.46,63531.0,266.9014,267.0007,266.3595,266.8653,63531.0
2023-03-01 14:25:00,295.37,295.76,295.21,295.35,3697.0,266.784,267.1362,266.6395,266.7659,3697.0
2023-03-01 14:30:00,295.35,295.69,295.01,295.02,6244.0,266.7659,267.073,266.4588,266.4678,6244.0
2023-03-01 14:35:00,294.91,295.45,294.66,295.34,3857.0,266.3685,266.8562,266.1427,266.7569,3857.0
2023-03-01 14:40:00,295.22,295.23,294.59,294.6,1816.0,266.6485,266.6575,266.0795,266.0885,1816.0
2023-03-01 14:45:00,294.7,294.7,294.31,294.34,3316.0,266.1788,266.1788,265.8266,265.8537,3316.0
2023-03-01 14:50:00,294.35,295.03,294.1,294.96,6261.0,265.8627,266.4769,265.6369,266.4136,6261.0
2023-03-01 14:55:00,294.94,295.68,294.88,295.39,47796.0,266.3956,267.064,266.3414,266.802,47796.0
2023-03-01 15:00:00,295.33,295.72,295.3,295.39,8779.0,266.7478,267.1001,266.7207,266.802,8779.0
2023-03-01 15:05:00,295.43,295.87,295.43,295.74,16589.0,266.8382,267.2356,266.8382,267.1182,16589.0
2023-03-01 15:10:00,295.75,296.02,295.44,295.94,7789.0,267.1272,267.3711,266.8472,267.2988,7789.0
2023-03-01 15:15:00,295.94,295.94,295.61,295.78,6421.0,267.2988,267.2988,267.0007,267.1543,6421.0
2023-03-01 15:20:00,295.78,295.81,295.33,295.54,10556.0,267.1543,267.1814,266.7478,266.9375,10556.0
2023-03-01 15:25:00,295.51,295.57,295.21,295.26,51369.0,266.9104,266.9646,266.6395,266.6846,51369.0
2023-03-01 15:30:00,295.21,295.98,295.21,295.73,14601.0,266.6395,267.3349,266.6395,267.1091,14601.0
2023-03-01 15:35:00,295.64,295.89,295.24,295.45,14478.0,267.0278,267.2536,266.6665,266.8562,14478.0
2023-03-01 15:40:00,295.47,295.93,295.29,295.77,12924.0,266.8743,267.2898,266.7117,267.1453,12924.0
2023-03-01 15:45:00,295.77,295.95,295.31,295.49,19277.0,267.1453,267.3078,266.7298,266.8924,19277.0
2023-03-01 15:50:00,295.4,295.4,295.01,295.03,46215.0,266.8111,266.8111,266.4588,266.4769,46215.0
2023-03-01 15:55:00,295.04,295.76,294.68,295.73,108365.0,266.4859,267.1362,266.1607,267.1091,108365.0
2023-03-02 09:30:00,294.19,294.19,292.67,292.67,11107.0,265.7182,265.7182,264.3453,264.3453,11107.0
2023-03-02 09:35:00,292.59,292.83,292.2,292.35,3054.0,264.273,264.4898,263.9208,264.0562,3054.0
2023-03-02 09:40:00,292.49,292.99,292.18,292.72,8271.0,264.1827,264.6343,263.9027,264.3904,8271.0
2023-03-02 09:45:00,292.75,293.2,292.36,292.86,3494.0,264.4175,264.824,264.0653,264.5169,3494.0
2023-03-02 09:50:00,292.74,292.9,292.37,292.49,10629.0,264.4085,264.553,264.0743,264.1827,10629.0
2023-03-02 09:55:00,292.45,293.5,291.98,293.18,12343.0,264.1466,265.0949,263.7221,264.8059,12343.0
2023-03-02 10:00:00,293.41,294.48,293.41,294.42,8429.0,265.0137,265.9801,265.0137,265.9259,8429.0
2023-03-02 10:05:00,294.23,294.47,293.96,294.47,10386.0,265.7543,265.9711,265.5104,265.9711,10386.0
2023-03-02 10:10:00,294.48,294.78,293.89,294.29,6444.0,265.9801,266.2511,265.4472,265.8085,6444.0
2023-03-02 10:15:00,294.44,294.81,293.74,294.81,5318.0,265.944,266.2782,265.3117,266.2782,5318.0
2023-03-02 10:20:00,294.76,295.38,294.56,295.12,23998.0,266.233,266.793,266.0524,266.5582,23998.0
2023-03-02 10:25:00,294.96,295.7,294.87,294.9,1994.0,266.4136,267.082,266.3324,266.3595,1994.0
2023-03-02 10:30:00,294.9,295.49,294.9,295.24,5915.0,266.3595,266.8924,266.3595,266.6665,5915.0
2023-03-02 10:35:00,295.33,295.47,294.89,294.99,4295.0,266.7478,266.8743,266.3504,266.4407,4295.0
2023-03-02 10:40:00,295.21,295.48,295.0,295.38,3685.0,266.6395,266.8833,266.4498,266.793,3685.0
2023-03-02 10:45:00,295.29,295.87,295.28,295.51,6906.0,266.7117,267.2356,266.7027,266.9104,6906.0
2023-03-02 10:50:00,295.57,295.95,295.44,295.44,2471.0,266.9646,267.3078,266.8472,266.8472,2471.0
2023-03-02 10:55:00,295.44,295.91,295.19,295.73,4029.0,266.8472,267.2717,266.6214,267.1091,4029.0
2023-03-02 11:00:00,295.75,296.18,295.64,295.7,3027.0,267.1272,267.5156,267.0278,267.082,3027.0
2023-03-02 11:05:00,295.98,296.16,295.69,295.88,1301.0,267.3349,267.4975,267.073,267.2446,1301.0
2023-03-02 11:10:00,295.71,296.15,295.54,295.57,3107.0,267.0911,267.4885,266.9375,266.9646,3107.0
2023-03-02 11:15:00,295.58,295.94,295.57,295.57,3014.0,266.9736,267.2988,266.9646,266.9646,3014.0
2023-03-02 11:20:00,295.75,295.89,295.5,295.63,5592.0,267.1272,267.2536,266.9014,267.0188,5592.0
2023-03-02 11:25:00,295.61,296.52,295.61,296.49,14495.0,267.0007,267.8227,267.0007,267.7956,14495.0
2023-03-02 11:30:00,296.41,296.52,295.94,295.94,3319.0,267.7233,267.8227,267.2988,267.2988,3319.0
2023-03-02 11:35:00,296.05,296.19,295.74,295.74,11673.0,267.3982,267.5246,267.1182,267.1182,11673.0
2023-03-02 11:40:00,295.76,296.11,295.48,295.74,23388.0,267.1362,267.4523,266.8833,267.1182,23388.0
2023-03-02 11:45:00,295.75,296.09,295.68,295.93,16060.0,267.1272,267.4343,267.064,267.2898,16060.0
2023-03-02 11:50:00,296.03,296.05,295.6,295.69,6196.0,267.3801,267.3982,266.9917,267.073,6196.0
2023-03-02 11:55:00,295.66,296.29,295.6,296.29,7738.0,267.0459,267.6149,266.9917,267.6149,7738.0
2023-03-02 12:00:00,296.32,296.88,296.28,296.88,3901.0,267.642,268.1478,267.6059,268.1478,3901.0
2023-03-02 12:05:00,296.95,297.3,296.87,296.89,5348.0,268.2111,268.5272,268.1388,268.1569,5348.0
2023-03-02 12:10:00,297.0,297.07,296.78,296.86,2010.0,268.2562,268.3194,268.0575,268.1298,2010.0
2023-03-02 12:15:00,297.05,297.35,296.56,297.35,6259.0,268.3014,268.5723,267.8588,268.5723,6259.0
2023-03-02 12:20:00,297.23,297.71,296.81,297.43,6670.0,268.464,268.8975,268.0846,268.6446,6670.0
2023-03-02 12:25:00,297.56,297.57,297.05,297.43,4694.0,268.762,268.7711,268.3014,268.6446,4694.0
2023-03-02 12:30:00,297.44,298.05,297.44,297.99,2662.0,268.6536,269.2046,268.6536,269.1504,2662.0
2023-03-02 12:35:00,297.9,298.02,297.44,297.44,3490.0,269.0691,269.1775,268.6536,268.6536,3490.0
2023-03-02 12:40:00,297.29,297.42,296.96,296.97,2656.0,268.5181,268.6356,268.2201,268.2291,2656.0
2023-03-02 12:45:00,296.97,297.17,296.82,296.82,3443.0,268.2291,268.4098,268.0936,268.0936,3443.0
2023-03-02 12:50:00,296.62,296.86,296.45,296.86,1823.0,267.913,268.1298,267.7594,268.1298,1823.0
2023-03-02 12:55:00,296.8,297.02,296.78,296.81,2000.0,268.0756,268.2743,268.0575,268.0846,2000.0
2023-03-02 13:00:00,296.79,297.05,296.72,296.88,3304.0,268.0665,268.3014,268.0033,268.1478,3304.0
2023-03-02 13:05:00,296.77,296.88,296.62,296.73,1662.0,268.0485,268.1478,267.913,268.0123,1662.0
2023-03-02 13:10:00,296.64,297.04,296.62,296.89,3015.0,267.9311,268.2923,267.913,268.1569,3015.0
2023-03-02 13:15:00,297.02,297.16,296.66,296.98,4804.0,268.2743,268.4007,267.9491,268.2382,4804.0
2023-03-02 13:20:00,297.02,297.07,296.89,297.02,2825.0,268.2743,268.3194,268.1569,268.2743,2825.0
2023-03-02 13:25:00,297.08,297.17,296.66,296.8,6469.0,268.3285,268.4098,267.9491,268.0756,6469.0
2023-03-02 13:30:00,296.81,297.0,296.58,296.87,2897.0,268.0846,268.2562,267.8769,268.1388,2897.0
2023-03-02 13:35:00,297.0,298.01,296.95,297.91,16126.0,268.2562,269.1685,268.2111,269.0781,16126.0
2023-03-02 13:40:00,297.97,298.11,297.26,297.32,5912.0,269.1323,269.2588,268.4911,268.5452,5912.0
2023-03-02 13:45:00,297.11,297.66,297.11,297.66,3334.0,268.3556,268.8523,268.3556,268.8523,3334.0
2023-03-02 13:50:00,297.52,298.32,297.52,298.32,6043.0,268.7259,269.4485,268.7259,269.4485,6043.0
2023-03-02 13:55:00,298.19,298.37,298.14,298.26,1700.0,269.331,269.4936,269.2859,269.3943,1700.0
2023-03-02 14:00:00,298.43,298.62,298.3,298.36,5793.0,269.5478,269.7194,269.4304,269.4846,5793.0
2023-03-02 14:05:00,298.34,298.65,297.87,298.45,11130.0,269.4665,269.7465,269.042,269.5659,11130.0
2023-03-02 14:10:00,298.52,298.58,298.24,298.53,3236.0,269.6291,269.6833,269.3762,269.6381,3236.0
2023-03-02 14:15:00,298.51,298.84,298.42,298.84,2005.0,269.6201,269.9181,269.5388,269.9181,2005.0
2023-03-02 14:20:00,298.76,299.19,298.67,299.13,3902.0,269.8459,270.2343,269.7646,270.1801,3902.0
2023-03-02 14:25:00,299.15,299.66,299.15,299.51,5583.0,270.1981,270.6588,270.1981,270.5233,5583.0
2023-03-02 14:30:00,299.74,299.75,299.28,299.45,4318.0,270.731,270.7401,270.3156,270.4691,4318.0
2023-03-02 14:35:00,299.4,299.4,299.03,299.34,4184.0,270.4239,270.4239,270.0898,270.3697,4184.0
2023-03-02 14:40:00,299.28,299.41,299.15,299.15,2620.0,270.3156,270.433,270.1981,270.1981,2620.0
2023-03-02 14:45:00,299.15,299.45,299.01,299.45,3019.0,270.1981,270.4691,270.0717,270.4691,3019.0
2023-03-02 14:50:00,299.5,299.73,299.4,299.6,4619.0,270.5143,270.722,270.4239,270.6046,4619.0
2023-03-02 14:55:00,299.49,299.91,299.48,299.88,3900.0,270.5052,270.8846,270.4962,270.8575,3900.0
2023-03-02 15:00:00,299.83,300.13,299.66,299.66,3050.0,270.8123,271.0833,270.6588,270.6588,3050.0
2023-03-02 15:05:00,299.57,299.57,299.13,299.38,2649.0,270.5775,270.5775,270.1801,270.4059,2649.0
2023-03-02 15:10:00,299.49,300.07,299.49,299.88,7112.0,270.5052,271.0291,270.5052,270.8575,7112.0
2023-03-02 15:15:00,299.88,300.33,299.79,299.79,8367.0,270.8575,271.2639,270.7762,270.7762,8367.0
2023-03-02 15:20:00,299.78,299.95,299.42,299.93,7509.0,270.7672,270.9207,270.442,270.9026,7509.0
2023-03-02 15:25:00,299.95,300.12,299.84,300.07,5435.0,270.9207,271.0743,270.8214,271.0291,5435.0
2023-03-02 15:30:00,300.12,300.57,300.1,300.55,10381.0,271.0743,271.4807,271.0562,271.4626,10381.0
2023-03-02 15:35:00,300.48,301.09,300.36,301.01,6334.0,271.3994,271.9504,271.291,271.8781,6334.0
2023-03-02 15:40:00,301.13,301.29,300.96,301.03,13625.0,271.9865,272.131,271.833,271.8962,13625.0
2023-03-02 15:45:00,301.03,301.25,300.88,300.96,14574.0,271.8962,272.0949,271.7607,271.833,14574.0
2023-03-02 15:50:00,300.89,300.89,300.37,300.81,21529.0,271.7697,271.7697,271.3001,271.6975,21529.0
2023-03-02 15:55:00,300.79,301.3,300.6,301.18,56192.0,271.6794,272.1401,271.5078,272.0317,56192.0
2023-03-03 09:30:00,303.46,304.99,303.45,304.99,9315.0,274.091,275.4729,274.082,275.4729,9315.0
2023-03-03 09:35:00,304.99,305.54,304.87,304.98,9761.0,275.4729,275.9697,275.3646,275.4639,9761.0
2023-03-03 09:40:00,304.96,305.25,304.43,304.72,9790.0,275.4458,275.7078,274.9671,275.2291,9790.0
2023-03-03 09:45:00,304.93,305.19,304.48,304.83,5719.0,275.4187,275.6536,275.0123,275.3284,5719.0
2023-03-03 09:50:00,305.19,306.21,304.99,305.83,9946.0,275.6536,276.5749,275.4729,276.2316,9946.0
2023-03-03 09:55:00,305.96,306.14,305.7,305.79,5558.0,276.3491,276.5116,276.1142,276.1955,5558.0
2023-03-03 10:00:00,305.92,306.0,304.91,304.91,2985.0,276.3129,276.3852,275.4007,275.4007,2985.0
2023-03-03 10:05:00,304.77,304.77,304.22,304.7,4164.0,275.2742,275.2742,274.7775,275.211,4164.0
2023-03-03 10:10:00,304.54,304.87,304.34,304.87,2215.0,275.0665,275.3646,274.8858,275.3646,2215.0
2023-03-03 10:15:00,304.95,305.06,304.5,304.79,2819.0,275.4368,275.5362,275.0304,275.2923,2819.0
2023-03-03 10:20:00,304.85,305.0,304.68,304.81,3100.0,275.3465,275.482,275.1929,275.3104,3100.0
2023-03-03 10:25:00,304.83,305.18,304.52,305.07,4619.0,275.3284,275.6446,275.0484,275.5452,4619.0
2023-03-03 10:30:00,305.08,305.11,304.4,304.4,11015.0,275.5542,275.5813,274.94,274.94,11015.0
2023-03-03 10:35:00,304.4,304.65,304.24,304.24,11010.0,274.94,275.1658,274.7955,274.7955,11010.0
2023-03-03 10:40:00,304.24,304.97,304.24,304.97,3048.0,274.7955,275.4549,274.7955,275.4549,3048.0
2023-03-03 10:45:00,304.95,305.43,304.95,305.29,7904.0,275.4368,275.8704,275.4368,275.7439,7904.0
2023-03-03 10:50:00,305.28,305.41,304.46,304.56,6236.0,275.7349,275.8523,274.9942,275.0846,6236.0
2023-03-03 10:55:00,304.69,304.84,303.99,304.34,25309.0,275.202,275.3375,274.5697,274.8858,25309.0
2023-03-03 11:00:00,304.23,304.34,304.05,304.05,7015.0,274.7865,274.8858,274.6239,274.6239,7015.0
2023-03-03 11:05:00,303.91,304.5,303.88,304.41,3943.0,274.4975,275.0304,274.4704,274.9491,3943.0
2023-03-03 11:10:00,304.37,304.53,304.2,304.34,2705.0,274.9129,275.0575,274.7594,274.8858,2705.0
2023-03-03 11:15:00,304.43,304.86,304.41,304.71,5220.0,274.9671,275.3555,274.9491,275.22,5220.0
2023-03-03 11:20:00,304.71,305.07,304.66,304.92,3947.0,275.22,275.5452,275.1749,275.4097,3947.0
2023-03-03 11:25:00,304.76,305.69,304.74,305.33,7278.0,275.2652,276.1052,275.2471,275.78,7278.0
2023-03-03 11:30:00,305.29,305.29,304.49,304.53,4965.0,275.7439,275.7439,275.0213,275.0575,4965.0
2023-03-03 11:35:00,304.54,304.73,304.44,304.56,2530.0,275.0665,275.2381,274.9762,275.0846,2530.0
2023-03-03 11:40:00,304.44,304.69,304.33,304.69,2206.0,274.9762,275.202,274.8768,275.202,2206.0
2023-03-03 11:45:00,304.71,304.94,304.58,304.59,11628.0,275.22,275.4278,275.1026,275.1117,11628.0
2023-03-03 11:50:00,304.66,305.14,304.66,304.81,3076.0,275.1749,275.6084,275.1749,275.3104,3076.0
2023-03-03 11:55:00,304.84,305.15,304.84,305.07,1902.0,275.3375,275.6175,275.3375,275.5452,1902.0
2023-03-03 12:00:00,304.9,305.07,304.89,305.01,3665.0,275.3916,275.5452,275.3826,275.491,3665.0
2023-03-03 12:05:00,304.86,305.08,304.72,304.77,4878.0,275.3555,275.5542,275.2291,275.2742,4878.0
2023-03-03 12:10:00,304.73,305.13,304.73,304.76,3243.0,275.2381,275.5994,275.2381,275.2652,3243.0
2023-03-03 12:15:00,304.86,305.26,304.83,305.2,3855.0,275.3555,275.7168,275.3284,275.6626,3855.0
2023-03-03 12:20:00,305.19,305.26,305.02,305.04,3106.0,275.6536,275.7168,275.5,275.5181,3106.0
2023-03-03 12:25:00,305.03,305.22,304.94,305.04,2800.0,275.5091,275.6807,275.4278,275.5181,2800.0
2023-03-03 12:30:00,305.12,305.65,304.99,305.65,4971.0,275.5904,276.0691,275.4729,276.0691,4971.0
2023-03-03 12:35:00,305.55,305.7,305.3,305.41,3274.0,275.9787,276.1142,275.7529,275.8523,3274.0
2023-03-03 12:40:00,305.36,305.36,305.21,305.33,1944.0,275.8071,275.8071,275.6716,275.78,1944.0
2023-03-03 12:45:00,305.31,305.38,305.08,305.3,6253.0,275.762,275.8252,275.5542,275.7529,6253.0
2023-03-03 12:50:00,305.3,305.5,305.13,305.22,3688.0,275.7529,275.9336,275.5994,275.6807,3688.0
2023-03-03 12:55:00,305.32,305.4,304.77,304.88,7573.0,275.771,275.8433,275.2742,275.3736,7573.0
2023-03-03 13:00:00,304.88,305.02,304.78,304.85,3246.0,275.3736,275.5,275.2833,275.3465,3246.0
2023-03-03 13:05:00,304.7,305.55,304.53,305.55,2895.0,275.211,275.9787,275.0575,275.9787,2895.0
2023-03-03 13:10:00,305.37,305.67,305.27,305.51,4034.0,275.8162,276.0871,275.7258,275.9426,4034.0
2023-03-03 13:15:00,305.54,305.56,305.19,305.46,4889.0,275.9697,275.9878,275.6536,275.8975,4889.0
2023-03-03 13:20:00,305.56,305.75,305.49,305.5,4320.0,275.9878,276.1594,275.9245,275.9336,4320.0
2023-03-03 13:25:00,305.52,306.08,305.52,305.9,2619.0,275.9516,276.4574,275.9516,276.2949,2619.0
2023-03-03 13:30:00,305.93,306.16,305.68,305.75,5902.0,276.322,276.5297,276.0962,276.1594,5902.0
2023-03-03 13:35:00,305.68,305.75,305.33,305.4,2400.0,276.0962,276.1594,275.78,275.8433,2400.0
2023-03-03 13:40:00,305.31,305.39,304.97,305.19,6444.0,275.762,275.8342,275.4549,275.6536,6444.0
2023-03-03 13:45:00,305.09,305.19,304.75,305.16,4662.0,275.5633,275.6536,275.2562,275.6265,4662.0
2023-03-03 13:50:00,305.03,305.2,304.76,304.97,2934.0,275.5091,275.6626,275.2652,275.4549,2934.0
2023-03-03 13:55:00,304.91,304.91,304.6,304.74,2819.0,275.4007,275.4007,275.1207,275.2471,2819.0
2023-03-03 14:00:00,304.76,304.76,304.36,304.64,5310.0,275.2652,275.2652,274.9039,275.1568,5310.0
2023-03-03 14:05:00,304.67,304.88,304.44,304.88,1393.0,275.1839,275.3736,274.9762,275.3736,1393.0
2023-03-03 14:10:00,304.9,305.29,304.89,305.04,3470.0,275.3916,275.7439,275.3826,275.5181,3470.0
2023-03-03 14:15:00,305.04,305.19,304.92,304.92,2583.0,275.5181,275.6536,275.4097,275.4097,2583.0
2023-03-03 14:20:00,304.9,304.9,304.54,304.67,2847.0,275.3916,275.3916,275.0665,275.1839,2847.0
2023-03-03 14:25:00,304.64,305.03,304.33,304.7,4796.0,275.1568,275.5091,274.8768,275.211,4796.0
2023-03-03 14:30:00,304.59,304.84,304.33,304.4,6689.0,275.1117,275.3375,274.8768,274.94,6689.0
2023-03-03 14:35:00,304.42,304.73,304.42,304.65,2228.0,274.9581,275.2381,274.9581,275.1658,2228.0
2023-03-03 14:40:00,304.57,304.63,304.1,304.16,4971.0,275.0936,275.1478,274.6691,274.7233,4971.0
2023-03-03 14:45:00,304.19,304.51,304.15,304.18,2624.0,274.7504,275.0394,274.7142,274.7413,2624.0
2023-03-03 14:50:00,304.22,304.46,304.14,304.26,3975.0,274.7775,274.9942,274.7052,274.8136,3975.0
2023-03-03 14:55:00,304.22,304.47,304.02,304.4,4983.0,274.7775,275.0033,274.5968,274.94,4983.0
2023-03-03 15:00:00,304.43,304.59,304.32,304.59,3864.0,274.9671,275.1117,274.8678,275.1117,3864.0
2023-03-03 15:05:00,304.54,304.68,304.45,304.62,5351.0,275.0665,275.1929,274.9852,275.1387,5351.0
2023-03-03 15:10:00,304.68,304.68,304.38,304.46,4008.0,275.1929,275.1929,274.922,274.9942,4008.0
2023-03-03 15:15:00,304.32,304.55,304.11,304.17,3734.0,274.8678,275.0755,274.6781,274.7323,3734.0
2023-03-03 15:20:00,304.18,304.55,304.17,304.41,14909.0,274.7413,275.0755,274.7323,274.9491,14909.0
2023-03-03 15:25:00,304.31,304.44,304.17,304.38,10996.0,274.8587,274.9762,274.7323,274.922,10996.0
2023-03-03 15:30:00,304.32,304.81,304.24,304.63,6247.0,274.8678,275.3104,274.7955,275.1478,6247.0
2023-03-03 15:35:00,304.63,304.74,304.45,304.67,6453.0,275.1478,275.2471,274.9852,275.1839,6453.0
2023-03-03 15:40:00,304.59,304.59,304.06,304.43,7569.0,275.1117,275.1117,274.6329,274.9671,7569.0
2023-03-03 15:45:00,304.46,304.5,304.22,304.32,10228.0,274.9942,275.0304,274.7775,274.8678,10228.0
2023-03-03 15:50:00,304.22,304.29,303.8,304.21,16172.0,274.7775,274.8407,274.3981,274.7684,16172.0
2023-03-03 15:55:00,304.25,305.15,304.14,305.11,75492.0,274.8046,275.6175,274.7052,275.5813,75492.0
2023-03-06 09:30:00,305.9,305.9,305.0,305.43,6763.0,276.2949,276.2949,275.482,275.8704,6763.0
2023-03-06 09:35:00,305.69,305.95,305.14,305.2,5600.0,276.1052,276.34,275.6084,275.6626,5600.0
2023-03-06 09:40:00,305.24,306.11,305.14,306.11,3560.0,275.6987,276.4845,275.6084,276.4845,3560.0
2023-03-06 09:45:00,306.18,306.39,305.97,305.98,5386.0,276.5478,276.7374,276.3581,276.3671,5386.0
2023-03-06 09:50:00,305.54,305.54,305.01,305.01,2855.0,275.9697,275.9697,275.491,275.491,2855.0
2023-03-06 09:55:00,304.93,305.25,304.67,304.67,1900.0,275.4187,275.7078,275.1839,275.1839,1900.0
2023-03-06 10:00:00,304.33,304.67,304.03,304.03,600.0,274.8768,275.1839,274.6058,274.6058,600.0
2023-03-06 10:05:00,304.16,304.38,303.83,304.1,4908.0,274.7233,274.922,274.4252,274.6691,4908.0
2023-03-06 10:10:00,304.17,304.2,303.45,303.46,1500.0,274.7323,274.7594,274.082,274.091,1500.0
2023-03-06 10:15:00,303.94,304.33,303.94,303.94,1400.0,274.5246,274.8768,274.5246,274.5246,1400.0
2023-03-06 10:20:00,303.82,304.5,303.82,304.43,1228.0,274.4162,275.0304,274.4162,274.9671,1228.0
2023-03-06 10:25:00,304.36,305.12,304.3,305.09,6484.0,274.9039,275.5904,274.8497,275.5633,6484.0
2023-03-06 10:30:00,305.01,305.06,304.78,304.85,1105.0,275.491,275.5362,275.2833,275.3465,1105.0
2023-03-06 10:35:00,304.78,304.85,304.54,304.85,1300.0,275.2833,275.3465,275.0665,275.3465,1300.0
2023-03-06 10:40:00,304.78,305.02,304.76,305.02,800.0,275.2833,275.5,275.2652,275.5,800.0
2023-03-06 10:45:00,304.94,305.17,304.9,304.98,1501.0,275.4278,275.6355,275.3916,275.4639,1501.0
2023-03-06 10:50:00,305.06,305.23,305.01,305.01,900.0,275.5362,275.6897,275.491,275.491,900.0
2023-03-06 10:55:00,304.99,304.99,304.58,304.58,900.0,275.4729,275.4729,275.1026,275.1026,900.0
2023-03-06 11:00:00,304.57,304.66,304.53,304.66,1100.0,275.0936,275.1749,275.0575,275.1749,1100.0
2023-03-06 11:05:00,304.8,305.29,304.8,305.29,4751.0,275.3013,275.7439,275.3013,275.7439,4751.0
2023-03-06 11:10:00,305.34,305.68,305.24,305.25,7971.0,275.7891,276.0962,275.6987,275.7078,7971.0
2023-03-06 11:15:00,305.33,305.33,304.93,305.22,1701.0,275.78,275.78,275.4187,275.6807,1701.0
2023-03-06 11:20:00,304.99,305.1,304.63,304.77,1913.0,275.4729,275.5723,275.1478,275.2742,1913.0
2023-03-06 11:25:00,304.82,305.05,304.8,304.82,3215.0,275.3194,275.5271,275.3013,275.3194,3215.0
2023-03-06 11:30:00,304.8,304.84,304.61,304.61,600.0,275.3013,275.3375,275.1297,275.1297,600.0
2023-03-06 11:35:00,304.61,305.32,304.6,305.24,3992.0,275.1297,275.771,275.1207,275.6987,3992.0
2023-03-06 11:40:00,305.08,305.08,304.97,305.0,600.0,275.5542,275.5542,275.4549,275.482,600.0
2023-03-06 11:45:00,304.59,304.8,304.59,304.71,1917.0,275.1117,275.3013,275.1117,275.22,1917.0
2023-03-06 11:50:00,304.69,305.07,304.54,305.07,5389.0,275.202,275.5452,275.0665,275.5452,5389.0
2023-03-06 11:55:00,304.97,305.33,304.87,305.33,4935.0,275.4549,275.78,275.3646,275.78,4935.0
2023-03-06 12:00:00,305.25,305.5,305.24,305.5,968.0,275.7078,275.9336,275.6987,275.9336,968.0
2023-03-06 12:05:00,305.45,305.63,305.39,305.62,3000.0,275.8884,276.051,275.8342,276.042,3000.0
2023-03-06 12:10:00,305.7,305.75,305.16,305.19,2757.0,276.1142,276.1594,275.6265,275.6536,2757.0
2023-03-06 12:15:00,305.2,305.49,305.16,305.41,1227.0,275.6626,275.9245,275.6265,275.8523,1227.0
2023-03-06 12:20:00,305.58,305.58,305.39,305.47,2497.0,276.0058,276.0058,275.8342,275.9065,2497.0
2023-03-06 12:25:00,305.44,305.7,305.42,305.6,1500.0,275.8794,276.1142,275.8613,276.0239,1500.0
2023-03-06 12:30:00,305.45,305.62,305.41,305.53,1400.0,275.8884,276.042,275.8523,275.9607,1400.0
2023-03-06 12:35:00,305.46,305.46,305.3,305.3,1033.0,275.8975,275.8975,275.7529,275.7529,1033.0
2023-03-06 12:40:00,305.31,305.31,305.09,305.18,1200.0,275.762,275.762,275.5633,275.6446,1200.0
2023-03-06 12:45:00,305.11,305.12,304.84,304.84,1264.0,275.5813,275.5904,275.3375,275.3375,1264.0
2023-03-06 12:50:00,304.72,304.85,304.65,304.65,701.0,275.2291,275.3465,275.1658,275.1658,701.0
2023-03-06 12:55:00,304.57,304.89,304.46,304.89,2001.0,275.0936,275.3826,274.9942,275.3826,2001.0
2023-03-06 13:00:00,304.85,304.85,304.6,304.6,300.0,275.3465,275.3465,275.1207,275.1207,300.0
2023-03-06 13:05:00,304.62,304.71,304.37,304.44,1001.0,275.1387,275.22,274.9129,274.9762,1001.0
2023-03-06 13:10:00,304.55,304.73,304.52,304.64,1859.0,275.0755,275.2381,275.0484,275.1568,1859.0
2023-03-06 13:15:00,304.66,304.75,304.5,304.65,2804.0,275.1749,275.2562,275.0304,275.1658,2804.0
2023-03-06 13:20:00,304.74,305.12,304.72,305.05,2200.0,275.2471,275.5904,275.2291,275.5271,2200.0
2023-03-06 13:25:00,305.06,305.43,304.98,305.31,1951.0,275.5362,275.8704,275.4639,275.762,1951.0
2023-03-06 13:30:00,305.39,305.56,305.39,305.49,1500.0,275.8342,275.9878,275.8342,275.9245,1500.0
2023-03-06 13:35:00,305.56,305.63,305.24,305.29,6916.0,275.9878,276.051,275.6987,275.7439,6916.0
2023-03-06 13:40:00,305.23,305.38,305.22,305.26,1900.0,275.6897,275.8252,275.6807,275.7168,1900.0
2023-03-06 13:45:00,305.25,305.37,305.08,305.15,3839.0,275.7078,275.8162,275.5542,275.6175,3839.0
2023-03-06 13:50:00,305.28,305.28,305.11,305.21,3668.0,275.7349,275.7349,275.5813,275.6716,3668.0
2023-03-06 13:55:00,305.18,305.18,304.93,305.0,4489.0,275.6446,275.6446,275.4187,275.482,4489.0
2023-03-06 14:00:00,305.01,305.07,304.78,304.97,2709.0,275.491,275.5452,275.2833,275.4549,2709.0
2023-03-06 14:05:00,305.07,305.52,305.03,305.52,2710.0,275.5452,275.9516,275.5091,275.9516,2710.0
2023-03-06 14:10:00,305.53,305.87,305.53,305.74,1124.0,275.9607,276.2678,275.9607,276.1504,1124.0
2023-03-06 14:15:00,305.73,305.77,305.5,305.53,1338.0,276.1413,276.1775,275.9336,275.9607,1338.0
2023-03-06 14:20:00,305.54,305.55,305.3,305.3,2402.0,275.9697,275.9787,275.7529,275.7529,2402.0
2023-03-06 14:25:00,305.47,305.47,305.08,305.21,979.0,275.9065,275.9065,275.5542,275.6716,979.0
2023-03-06 14:30:00,305.27,305.48,305.27,305.27,1220.0,275.7258,275.9155,275.7258,275.7258,1220.0
2023-03-06 14:35:00,305.06,305.29,305.06,305.25,2225.0,275.5362,275.7439,275.5362,275.7078,2225.0
2023-03-06 14:40:00,305.25,305.46,305.16,305.16,2311.0,275.7078,275.8975,275.6265,275.6265,2311.0
2023-03-06 14:45:00,305.06,305.23,305.03,305.03,1200.0,275.5362,275.6897,275.5091,275.5091,1200.0
2023-03-06 14:50:00,305.08,305.08,304.84,304.84,1198.0,275.5542,275.5542,275.3375,275.3375,1198.0
2023-03-06 14:55:00,304.84,304.84,304.64,304.65,2644.0,275.3375,275.3375,275.1568,275.1658,2644.0
2023-03-06 15:00:00,304.69,305.08,304.69,305.07,4011.0,275.202,275.5542,275.202,275.5452,4011.0
2023-03-06 15:05:00,305.15,305.63,305.15,305.63,3604.0,275.6175,276.051,275.6175,276.051,3604.0
2023-03-06 15:10:00,305.78,305.8,305.27,305.39,3141.0,276.1865,276.2045,275.7258,275.8342,3141.0
2023-03-06 15:15:00,305.37,305.67,305.36,305.66,4648.0,275.8162,276.0871,275.8071,276.0781,4648.0
2023-03-06 15:20:00,305.6,305.63,305.13,305.13,4239.0,276.0239,276.051,275.5994,275.5994,4239.0
2023-03-06 15:25:00,305.09,305.29,304.96,305.22,3552.0,275.5633,275.7439,275.4458,275.6807,3552.0
2023-03-06 15:30:00,305.19,305.19,304.91,305.03,3207.0,275.6536,275.6536,275.4007,275.5091,3207.0
2023-03-06 15:35:00,305.0,305.28,304.88,305.17,4302.0,275.482,275.7349,275.3736,275.6355,4302.0
2023-03-06 15:40:00,305.16,305.36,305.15,305.3,2329.0,275.6265,275.8071,275.6175,275.7529,2329.0
2023-03-06 15:45:00,305.33,305.34,305.11,305.19,7367.0,275.78,275.7891,275.5813,275.6536,7367.0
2023-03-06 15:50:00,305.23,305.51,305.14,305.38,19687.0,275.6897,275.9426,275.6084,275.8252,19687.0
2023-03-06 15:55:00,305.41,305.84,305.36,305.8,28006.0,275.8523,276.2407,275.8071,276.2045,28006.0
2023-03-07 09:30:00,306.18,306.85,305.4,305.4,11033.0,276.5478,277.1529,275.8433,275.8433,11033.0
2023-03-07 09:35:00,305.54,305.9,305.04,305.3,2605.0,275.9697,276.2949,275.5181,275.7529,2605.0
2023-03-07 09:40:00,305.09,305.09,304.89,304.89,292.0,275.5633,275.5633,275.3826,275.3826,292.0
2023-03-07 09:45:00,305.0,306.08,305.0,305.8,2469.0,275.482,276.4574,275.482,276.2045,2469.0
2023-03-07 09:50:00,305.92,305.97,305.42,305.42,1389.0,276.3129,276.3581,275.8613,275.8613,1389.0
2023-03-07 09:55:00,305.75,306.31,305.61,306.04,1561.0,276.1594,276.6652,276.0329,276.4213,1561.0
2023-03-07 10:00:00,306.26,306.26,303.41,303.44,4303.0,276.62,276.62,274.0459,274.0729,4303.0
2023-03-07 10:05:00,303.67,303.98,303.21,303.41,1800.0,274.2807,274.5607,273.8652,274.0459,1800.0
2023-03-07 10:10:00,303.46,304.31,303.45,304.3,2150.0,274.091,274.8587,274.082,274.8497,2150.0
2023-03-07 10:15:00,304.4,304.93,304.23,304.53,4149.0,274.94,275.4187,274.7865,275.0575,4149.0
2023-03-07 10:20:00,304.7,305.69,304.7,305.44,2810.0,275.211,276.1052,275.211,275.8794,2810.0
2023-03-07 10:25:00,305.43,305.49,304.89,304.89,2100.0,275.8704,275.9245,275.3826,275.3826,2100.0
2023-03-07 10:30:00,305.0,305.59,305.0,305.55,3146.0,275.482,276.0149,275.482,275.9787,3146.0
2023-03-07 10:35:00,305.67,305.87,305.27,305.54,1500.0,276.0871,276.2678,275.7258,275.9697,1500.0
2023-03-07 10:40:00,305.28,305.28,304.49,304.49,2458.0,275.7349,275.7349,275.0213,275.0213,2458.0
2023-03-07 10:45:00,304.58,305.21,304.55,305.21,1264.0,275.1026,275.6716,275.0755,275.6716,1264.0
2023-03-07 10:50:00,304.95,305.05,304.07,304.43,1580.0,275.4368,275.5271,274.642,274.9671,1580.0
2023-03-07 10:55:00,304.77,304.77,304.1,304.1,1604.0,275.2742,275.2742,274.6691,274.6691,1604.0
2023-03-07 11:00:00,303.94,304.72,303.78,304.57,1000.0,274.5246,275.2291,274.38,275.0936,1000.0
2023-03-07 11:05:00,304.57,304.58,303.89,303.93,3987.0,275.0936,275.1026,274.4794,274.5155,3987.0
2023-03-07 11:10:00,304.03,304.41,303.63,303.89,1200.0,274.6058,274.9491,274.2446,274.4794,1200.0
2023-03-07 11:15:00,303.54,303.8,303.14,303.53,1838.0,274.1633,274.3981,273.802,274.1542,1838.0
2023-03-07 11:20:00,303.4,303.4,302.88,302.88,781.0,274.0368,274.0368,273.5671,273.5671,781.0
2023-03-07 11:25:00,302.87,303.52,302.82,302.82,1714.0,273.5581,274.1452,273.513,273.513,1714.0
2023-03-07 11:30:00,302.96,303.35,302.83,303.01,6685.0,273.6394,273.9917,273.522,273.6846,6685.0
2023-03-07 11:35:00,303.01,303.2,302.86,303.1,1214.0,273.6846,273.8562,273.5491,273.7659,1214.0
2023-03-07 11:40:00,303.11,303.2,302.45,303.2,984.0,273.7749,273.8562,273.1788,273.8562,984.0
2023-03-07 11:45:00,302.86,303.12,302.86,303.12,600.0,273.5491,273.7839,273.5491,273.7839,600.0
2023-03-07 11:50:00,303.19,303.33,303.04,303.04,4603.0,273.8471,273.9736,273.7117,273.7117,4603.0
2023-03-07 11:55:00,302.95,303.44,302.86,303.34,10075.0,273.6304,274.0729,273.5491,273.9826,10075.0
2023-03-07 12:00:00,303.33,303.63,302.88,302.88,4378.0,273.9736,274.2446,273.5671,273.5671,4378.0
2023-03-07 12:05:00,302.74,302.74,302.41,302.43,800.0,273.4407,273.4407,273.1426,273.1607,800.0
2023-03-07 12:10:00,302.42,302.52,302.28,302.51,1411.0,273.1517,273.242,273.0252,273.233,1411.0
2023-03-07 12:15:00,302.52,303.16,302.52,303.16,700.0,273.242,273.82,273.242,273.82,700.0
2023-03-07 12:20:00,303.55,303.94,303.09,303.21,2887.0,274.1723,274.5246,273.7568,273.8652,2887.0
2023-03-07 12:25:00,303.22,303.59,303.09,303.13,1163.0,273.8742,274.2084,273.7568,273.793,1163.0
2023-03-07 12:30:00,303.16,303.19,303.05,303.08,800.0,273.82,273.8471,273.7207,273.7478,800.0
2023-03-07 12:35:00,303.15,303.15,302.78,302.81,4091.0,273.811,273.811,273.4768,273.5039,4091.0
2023-03-07 12:40:00,303.09,303.09,302.57,302.57,444.0,273.7568,273.7568,273.2871,273.2871,444.0
2023-03-07 12:45:00,302.43,302.91,302.43,302.72,1039.0,273.1607,273.5942,273.1607,273.4226,1039.0
2023-03-07 12:50:00,302.83,302.83,302.39,302.39,700.0,273.522,273.522,273.1246,273.1246,700.0
2023-03-07 12:55:00,302.3,302.3,302.17,302.17,200.0,273.0433,273.0433,272.9259,272.9259,200.0
2023-03-07 13:00:00,302.01,302.26,301.97,302.08,3475.0,272.7813,273.0071,272.7452,272.8446,3475.0
2023-03-07 13:05:00,301.8,301.89,301.62,301.71,1900.0,272.5917,272.673,272.4291,272.5104,1900.0
2023-03-07 13:10:00,301.25,301.43,301.25,301.25,325.0,272.0949,272.2575,272.0949,272.0949,325.0
2023-03-07 13:15:00,301.4,301.4,301.25,301.26,1840.0,272.2304,272.2304,272.0949,272.1039,1840.0
2023-03-07 13:20:00,301.25,301.42,301.25,301.41,1358.0,272.0949,272.2484,272.0949,272.2394,1358.0
2023-03-07 13:25:00,301.46,301.58,301.29,301.3,560.0,272.2846,272.393,272.131,272.1401,560.0
2023-03-07 13:30:00,301.54,301.68,301.28,301.38,1300.0,272.3568,272.4833,272.122,272.2123,1300.0
2023-03-07 13:35:00,301.36,301.66,301.36,301.45,1267.0,272.1943,272.4652,272.1943,272.2755,1267.0
2023-03-07 13:40:00,301.37,301.63,301.22,301.45,1172.0,272.2033,272.4381,272.0678,272.2755,1172.0
2023-03-07 13:45:00,301.48,301.65,301.21,301.21,1562.0,272.3026,272.4562,272.0588,272.0588,1562.0
2023-03-07 13:50:00,301.31,301.46,301.16,301.2,900.0,272.1491,272.2846,272.0136,272.0497,900.0
2023-03-07 13:55:00,301.42,301.73,301.42,301.63,1863.0,272.2484,272.5284,272.2484,272.4381,1863.0
2023-03-07 14:00:00,301.6,301.89,301.55,301.55,4469.0,272.411,272.673,272.3659,272.3659,4469.0
2023-03-07 14:05:00,301.51,301.65,301.47,301.48,1401.0,272.3297,272.4562,272.2936,272.3026,1401.0
2023-03-07 14:10:00,301.86,302.13,301.8,302.13,2182.0,272.6459,272.8897,272.5917,272.8897,2182.0
2023-03-07 14:15:00,301.99,302.45,301.91,302.1,2200.0,272.7633,273.1788,272.691,272.8626,2200.0
2023-03-07 14:20:00,302.08,302.27,302.01,302.22,2904.0,272.8446,273.0162,272.7813,272.971,2904.0
2023-03-07 14:25:00,302.36,302.54,302.23,302.23,4180.0,273.0975,273.2601,272.9801,272.9801,4180.0
2023-03-07 14:30:00,302.41,302.89,302.34,302.53,2868.0,273.1426,273.5762,273.0794,273.251,2868.0
2023-03-07 14:35:00,302.76,302.88,302.63,302.63,2200.0,273.4588,273.5671,273.3413,273.3413,2200.0
2023-03-07 14:40:00,302.52,302.92,302.36,302.36,4396.0,273.242,273.6033,273.0975,273.0975,4396.0
2023-03-07 14:45:00,302.46,303.25,302.46,303.08,3420.0,273.1878,273.9013,273.1878,273.7478,3420.0
2023-03-07 14:50:00,303.13,303.39,303.06,303.08,4986.0,273.793,274.0278,273.7297,273.7478,4986.0
2023-03-07 14:55:00,302.96,303.33,302.96,303.32,1580.0,273.6394,273.9736,273.6394,273.9646,1580.0
2023-03-07 15:00:00,303.26,303.38,303.09,303.11,1870.0,273.9104,274.0188,273.7568,273.7749,1870.0
2023-03-07 15:05:00,303.14,303.51,303.14,303.5,1458.0,273.802,274.1362,273.802,274.1271,1458.0
2023-03-07 15:10:00,303.55,303.82,303.45,303.81,2401.0,274.1723,274.4162,274.082,274.4071,2401.0
2023-03-07 15:15:00,303.73,303.93,303.73,303.86,3647.0,274.3349,274.5155,274.3349,274.4523,3647.0
2023-03-07 15:20:00,303.8,303.8,303.41,303.41,1997.0,274.3981,274.3981,274.0459,274.0459,1997.0
2023-03-07 15:25:00,303.26,303.33,303.05,303.11,1200.0,273.9104,273.9736,273.7207,273.7749,1200.0
2023-03-07 15:30:00,303.18,303.58,303.18,303.57,4511.0,273.8381,274.1994,273.8381,274.1904,4511.0
2023-03-07 15:35:00,303.58,303.74,303.41,303.41,3415.0,274.1994,274.3439,274.0459,274.0459,3415.0
2023-03-07 15:40:00,303.55,303.67,303.24,303.24,6761.0,274.1723,274.2807,273.8923,273.8923,6761.0
2023-03-07 15:45:00,303.11,303.14,302.78,302.98,4187.0,273.7749,273.802,273.4768,273.6575,4187.0
2023-03-07 15:50:00,302.86,302.93,302.55,302.85,7290.0,273.5491,273.6123,273.2691,273.54,7290.0
2023-03-07 15:55:00,302.94,302.94,302.03,302.34,49630.0,273.6213,273.6213,272.7994,273.0794,49630.0
2023-03-08 09:30:00,301.85,302.96,301.85,302.7,7944.0,272.6368,273.6394,272.6368,273.4046,7944.0
2023-03-08 09:35:00,302.43,302.74,301.9,301.91,1335.0,273.1607,273.4407,272.682,272.691,1335.0
2023-03-08 09:40:00,301.79,302.96,301.79,302.96,5307.0,272.5826,273.6394,272.5826,273.6394,5307.0
2023-03-08 09:45:00,303.13,303.65,302.79,303.47,14582.0,273.793,274.2626,273.4859,274.1,14582.0
2023-03-08 09:50:00,303.69,303.8,302.6,302.6,6510.0,274.2988,274.3981,273.3142,273.3142,6510.0
2023-03-08 09:55:00,302.4,302.65,302.37,302.65,843.0,273.1336,273.3594,273.1065,273.3594,843.0
2023-03-08 10:00:00,302.88,303.09,301.75,303.09,8287.0,273.5671,273.7568,272.5465,273.7568,8287.0
2023-03-08 10:05:00,303.11,304.44,303.1,304.44,4827.0,273.7749,274.9762,273.7659,274.9762,4827.0
2023-03-08 10:10:00,304.67,305.0,303.7,303.7,12278.0,275.1839,275.482,274.3078,274.3078,12278.0
2023-03-08 10:15:00,303.64,303.64,302.77,303.0,14210.0,274.2536,274.2536,273.4678,273.6755,14210.0
2023-03-08 10:20:00,303.13,303.26,302.55,303.26,12330.0,273.793,273.9104,273.2691,273.9104,12330.0
2023-03-08 10:25:00,303.26,303.98,302.55,302.59,7272.0,273.9104,274.5607,273.2691,273.3052,7272.0
2023-03-08 10:30:00,302.59,302.87,301.86,302.87,16014.0,273.3052,273.5581,272.6459,273.5581,16014.0
2023-03-08 10:35:00,303.11,303.83,303.11,303.5,1170.0,273.7749,274.4252,273.7749,274.1271,1170.0
2023-03-08 10:40:00,303.33,303.43,303.17,303.22,1480.0,273.9736,274.0639,273.8291,273.8742,1480.0
2023-03-08 10:45:00,302.85,302.85,302.49,302.49,1000.0,273.54,273.54,273.2149,273.2149,1000.0
2023-03-08 10:50:00,302.66,302.94,302.6,302.9,2660.0,273.3684,273.6213,273.3142,273.5852,2660.0
2023-03-08 10:55:00,303.05,303.74,303.05,303.63,1860.0,273.7207,274.3439,273.7207,274.2446,1860.0
2023-03-08 11:00:00,303.66,303.66,303.47,303.6,1400.0,274.2717,274.2717,274.1,274.2175,1400.0
2023-03-08 11:05:00,303.48,304.11,303.48,304.11,4514.0,274.1091,274.6781,274.1091,274.6781,4514.0
2023-03-08 11:10:00,304.25,304.49,304.22,304.49,1029.0,274.8046,275.0213,274.7775,275.0213,1029.0
2023-03-08 11:15:00,304.55,304.7,304.53,304.57,1048.0,275.0755,275.211,275.0575,275.0936,1048.0
2023-03-08 11:20:00,304.5,304.5,303.96,303.97,1400.0,275.0304,275.0304,274.5426,274.5517,1400.0
2023-03-08 11:25:00,304.16,304.44,304.13,304.18,1600.0,274.7233,274.9762,274.6962,274.7413,1600.0
2023-03-08 11:30:00,304.17,304.37,303.85,303.98,1550.0,274.7323,274.9129,274.4433,274.5607,1550.0
2023-03-08 11:35:00,303.88,304.39,303.83,304.39,910.0,274.4704,274.931,274.4252,274.931,910.0
2023-03-08 11:40:00,304.41,304.56,304.29,304.44,1773.0,274.9491,275.0846,274.8407,274.9762,1773.0
2023-03-08 11:45:00,304.47,304.56,304.17,304.34,1946.0,275.0033,275.0846,274.7323,274.8858,1946.0
2023-03-08 11:50:00,304.22,304.49,304.13,304.49,1417.0,274.7775,275.0213,274.6962,275.0213,1417.0
2023-03-08 11:55:00,304.7,305.12,304.7,304.87,3390.0,275.211,275.5904,275.211,275.3646,3390.0
2023-03-08 12:00:00,304.91,305.07,304.91,305.02,1191.0,275.4007,275.5452,275.4007,275.5,1191.0
2023-03-08 12:05:00,304.97,304.97,304.4,304.4,746.0,275.4549,275.4549,274.94,274.94,746.0
2023-03-08 12:10:00,304.18,304.25,304.12,304.12,500.0,274.7413,274.8046,274.6871,274.6871,500.0
2023-03-08 12:15:00,304.26,304.4,304.16,304.4,1100.0,274.8136,274.94,274.7233,274.94,1100.0
2023-03-08 12:20:00,304.4,304.41,304.17,304.17,1100.0,274.94,274.9491,274.7323,274.7323,1100.0
2023-03-08 12:25:00,304.3,304.3,303.55,303.65,2100.0,274.8497,274.8497,274.1723,274.2626,2100.0
2023-03-08 12:30:00,303.54,303.54,303.17,303.3,1500.0,274.1633,274.1633,273.8291,273.9465,1500.0
2023-03-08 12:35:00,303.31,303.91,303.31,303.91,1603.0,273.9555,274.4975,273.9555,274.4975,1603.0
2023-03-08 12:40:00,303.79,304.1,303.79,303.84,2103.0,274.3891,274.6691,274.3891,274.4342,2103.0
2023-03-08 12:45:00,303.88,303.88,303.69,303.71,704.0,274.4704,274.4704,274.2988,274.3168,704.0
2023-03-08 12:50:00,303.9,303.9,303.68,303.71,2600.0,274.4884,274.4884,274.2897,274.3168,2600.0
2023-03-08 12:55:00,303.49,303.59,303.3,303.34,1272.0,274.1181,274.2084,273.9465,273.9826,1272.0
2023-03-08 13:00:00,303.07,303.07,302.44,302.44,2682.0,273.7388,273.7388,273.1697,273.1697,2682.0
2023-03-08 13:05:00,302.67,302.78,302.46,302.64,1514.0,273.3775,273.4768,273.1878,273.3504,1514.0
2023-03-08 13:10:00,302.76,302.95,302.76,302.79,1301.0,273.4588,273.6304,273.4588,273.4859,1301.0
2023-03-08 13:15:00,302.69,302.73,302.6,302.6,892.0,273.3955,273.4317,273.3142,273.3142,892.0
2023-03-08 13:20:00,302.54,302.86,302.54,302.76,1190.0,273.2601,273.5491,273.2601,273.4588,1190.0
2023-03-08 13:25:00,302.62,302.62,302.62,302.62,100.0,273.3323,273.3323,273.3323,273.3323,100.0
2023-03-08 13:30:00,302.25,302.41,302.13,302.41,1516.0,272.9981,273.1426,272.8897,273.1426,1516.0
2023-03-08 13:35:00,302.32,302.43,302.0,302.09,2564.0,273.0613,273.1607,272.7723,272.8536,2564.0
2023-03-08 13:40:00,302.04,302.09,301.9,302.09,2115.0,272.8084,272.8536,272.682,272.8536,2115.0
2023-03-08 13:45:00,302.01,302.29,302.01,302.09,1924.0,272.7813,273.0342,272.7813,272.8536,1924.0
2023-03-08 13:50:00,302.03,302.42,302.03,302.42,1925.0,272.7994,273.1517,272.7994,273.1517,1925.0
2023-03-08 13:55:00,302.43,302.52,302.12,302.19,1375.0,273.1607,273.242,272.8807,272.9439,1375.0
2023-03-08 14:00:00,302.15,302.51,302.12,302.5,2586.0,272.9078,273.233,272.8807,273.2239,2586.0
2023-03-08 14:05:00,302.55,302.55,302.11,302.2,700.0,273.2691,273.2691,272.8717,272.953,700.0
2023-03-08 14:10:00,302.09,302.1,301.7,301.7,1264.0,272.8536,272.8626,272.5013,272.5013,1264.0
2023-03-08 14:15:00,301.65,301.65,301.21,301.21,359.0,272.4562,272.4562,272.0588,272.0588,359.0
2023-03-08 14:20:00,301.21,301.21,300.92,300.93,1300.0,272.0588,272.0588,271.7968,271.8059,1300.0
2023-03-08 14:25:00,301.09,301.13,301.03,301.13,400.0,271.9504,271.9865,271.8962,271.9865,400.0
2023-03-08 14:30:00,301.02,301.02,300.7,300.7,900.0,271.8872,271.8872,271.5981,271.5981,900.0
2023-03-08 14:35:00,300.79,301.07,300.77,300.85,800.0,271.6794,271.9323,271.6614,271.7336,800.0
2023-03-08 14:40:00,300.78,300.98,300.58,300.58,1100.0,271.6704,271.851,271.4897,271.4897,1100.0
2023-03-08 14:45:00,300.44,300.49,300.3,300.43,836.0,271.3633,271.4085,271.2368,271.3543,836.0
2023-03-08 14:50:00,300.31,300.32,300.23,300.24,400.0,271.2459,271.2549,271.1736,271.1826,400.0
2023-03-08 14:55:00,299.95,300.36,299.91,300.23,11162.0,270.9207,271.291,270.8846,271.1736,11162.0
2023-03-08 15:00:00,300.21,300.38,300.05,300.13,2151.0,271.1555,271.3091,271.011,271.0833,2151.0
2023-03-08 15:05:00,299.97,300.2,299.9,300.07,3532.0,270.9388,271.1465,270.8756,271.0291,3532.0
2023-03-08 15:10:00,299.99,300.14,299.85,300.04,8610.0,270.9568,271.0923,270.8304,271.002,8610.0
2023-03-08 15:15:00,300.15,300.27,299.94,300.06,7583.0,271.1014,271.2097,270.9117,271.0201,7583.0
2023-03-08 15:20:00,300.2,300.65,300.12,300.3,4909.0,271.1465,271.553,271.0743,271.2368,4909.0
2023-03-08 15:25:00,300.27,300.56,300.27,300.49,6946.0,271.2097,271.4717,271.2097,271.4085,6946.0
2023-03-08 15:30:00,300.54,300.89,300.54,300.54,2713.0,271.4536,271.7697,271.4536,271.4536,2713.0
2023-03-08 15:35:00,300.6,301.2,300.6,301.11,2508.0,271.5078,272.0497,271.5078,271.9684,2508.0
2023-03-08 15:40:00,301.22,301.35,301.09,301.35,2875.0,272.0678,272.1852,271.9504,272.1852,2875.0
2023-03-08 15:45:00,301.37,301.58,301.15,301.23,6669.0,272.2033,272.393,272.0046,272.0768,6669.0
2023-03-08 15:50:00,301.31,301.31,300.76,300.95,9101.0,272.1491,272.1491,271.6523,271.8239,9101.0
2023-03-08 15:55:00,300.81,301.01,300.71,300.87,30572.0,271.6975,271.8781,271.6072,271.7517,30572.0
2023-03-09 09:30:00,302.31,302.31,301.09,302.13,7645.0,273.0523,273.0523,271.9504,272.8897,7645.0
2023-03-09 09:35:00,301.99,302.04,300.39,300.69,1310.0,272.7633,272.8084,271.3181,271.5891,1310.0
2023-03-09 09:40:00,301.03,301.52,300.44,301.28,4242.0,271.8962,272.3388,271.3633,272.122,4242.0
2023-03-09 09:45:00,301.45,302.05,301.13,301.79,7572.0,272.2755,272.8175,271.9865,272.5826,7572.0
2023-03-09 09:50:00,301.95,302.38,301.89,302.37,3730.0,272.7272,273.1155,272.673,273.1065,3730.0
2023-03-09 09:55:00,302.4,303.04,302.4,303.0,8190.0,273.1336,273.7117,273.1336,273.6755,8190.0
2023-03-09 10:00:00,303.02,303.68,303.0,303.53,6459.0,273.6936,274.2897,273.6755,274.1542,6459.0
2023-03-09 10:05:00,303.84,303.84,303.24,303.72,3716.0,274.4342,274.4342,273.8923,274.3259,3716.0
2023-03-09 10:10:00,303.59,303.7,302.98,303.0,2200.0,274.2084,274.3078,273.6575,273.6755,2200.0
2023-03-09 10:15:00,303.0,303.46,302.91,303.46,2522.0,273.6755,274.091,273.5942,274.091,2522.0
2023-03-09 10:20:00,303.4,303.42,302.96,303.13,2050.0,274.0368,274.0549,273.6394,273.793,2050.0
2023-03-09 10:25:00,303.28,303.28,303.15,303.17,600.0,273.9284,273.9284,273.811,273.8291,600.0
2023-03-09 10:30:00,303.06,303.5,303.06,303.5,1600.0,273.7297,274.1271,273.7297,274.1271,1600.0
2023-03-09 10:35:00,303.41,303.74,303.05,303.2,6736.0,274.0459,274.3439,273.7207,273.8562,6736.0
2023-03-09 10:40:00,303.11,303.31,303.1,303.1,1029.0,273.7749,273.9555,273.7659,273.7659,1029.0
2023-03-09 10:45:00,303.11,303.21,302.72,302.72,5559.0,273.7749,273.8652,273.4226,273.4226,5559.0
2023-03-09 10:50:00,302.74,303.06,302.74,302.94,1170.0,273.4407,273.7297,273.4407,273.6213,1170.0
2023-03-09 10:55:00,302.87,302.91,302.49,302.49,4994.0,273.5581,273.5942,273.2149,273.2149,4994.0
2023-03-09 11:00:00,302.52,302.52,302.25,302.41,1089.0,273.242,273.242,272.9981,273.1426,1089.0
2023-03-09 11:05:00,302.4,302.53,302.24,302.29,6889.0,273.1336,273.251,272.9891,273.0342,6889.0
2023-03-09 11:10:00,302.3,302.41,302.06,302.12,1936.0,273.0433,273.1426,272.8265,272.8807,1936.0
2023-03-09 11:15:00,302.3,302.31,301.84,302.17,7080.0,273.0433,273.0523,272.6278,272.9259,7080.0
2023-03-09 11:20:00,302.04,302.26,301.83,302.06,3545.0,272.8084,273.0071,272.6188,272.8265,3545.0
2023-03-09 11:25:00,301.59,301.59,301.51,301.51,500.0,272.402,272.402,272.3297,272.3297,500.0
2023-03-09 11:30:00,301.73,301.74,301.32,301.32,2104.0,272.5284,272.5375,272.1581,272.1581,2104.0
2023-03-09 11:35:00,301.3,301.3,301.24,301.24,1300.0,272.1401,272.1401,272.0859,272.0859,1300.0
2023-03-09 11:40:00,301.33,301.5,301.2,301.41,17059.0,272.1672,272.3207,272.0497,272.2394,17059.0
2023-03-09 11:45:00,301.4,301.58,301.11,301.11,18717.0,272.2304,272.393,271.9684,271.9684,18717.0
2023-03-09 11:50:00,301.15,301.18,300.9,301.0,11643.0,272.0046,272.0317,271.7788,271.8691,11643.0
2023-03-09 11:55:00,300.98,301.1,300.7,300.71,10920.0,271.851,271.9594,271.5981,271.6072,10920.0
2023-03-09 12:00:00,300.71,301.04,300.4,300.62,6420.0,271.6072,271.9052,271.3272,271.5259,6420.0
2023-03-09 12:05:00,300.41,300.88,300.41,300.56,9448.0,271.3362,271.7607,271.3362,271.4717,9448.0
2023-03-09 12:10:00,300.75,300.82,300.6,300.82,1006.0,271.6433,271.7065,271.5078,271.7065,1006.0
2023-03-09 12:15:00,301.0,301.25,300.91,301.15,16358.0,271.8691,272.0949,271.7878,272.0046,16358.0
2023-03-09 12:20:00,301.16,301.47,301.11,301.47,4656.0,272.0136,272.2936,271.9684,272.2936,4656.0
2023-03-09 12:25:00,301.59,302.22,301.27,302.03,10504.0,272.402,272.971,272.113,272.7994,10504.0
2023-03-09 12:30:00,302.36,302.43,302.16,302.32,6465.0,273.0975,273.1607,272.9168,273.0613,6465.0
2023-03-09 12:35:00,302.27,302.49,302.07,302.34,2894.0,273.0162,273.2149,272.8355,273.0794,2894.0
2023-03-09 12:40:00,302.52,302.76,302.24,302.24,1400.0,273.242,273.4588,272.9891,272.9891,1400.0
2023-03-09 12:45:00,302.22,302.38,301.93,301.93,3409.0,272.971,273.1155,272.7091,272.7091,3409.0
2023-03-09 12:50:00,301.96,301.96,301.8,301.8,1634.0,272.7362,272.7362,272.5917,272.5917,1634.0
2023-03-09 12:55:00,302.08,302.12,301.86,301.87,1450.0,272.8446,272.8807,272.6459,272.6549,1450.0
2023-03-09 13:00:00,301.84,301.96,301.63,301.88,1965.0,272.6278,272.7362,272.4381,272.6639,1965.0
2023-03-09 13:05:00,301.96,302.0,301.77,301.84,1514.0,272.7362,272.7723,272.5646,272.6278,1514.0
2023-03-09 13:10:00,301.69,301.79,301.42,301.79,1903.0,272.4923,272.5826,272.2484,272.5826,1903.0
2023-03-09 13:15:00,301.84,301.89,301.53,301.53,2500.0,272.6278,272.673,272.3478,272.3478,2500.0
2023-03-09 13:20:00,301.52,301.57,301.23,301.23,1503.0,272.3388,272.3839,272.0768,272.0768,1503.0
2023-03-09 13:25:00,300.93,300.93,300.51,300.67,1687.0,271.8059,271.8059,271.4265,271.571,1687.0
2023-03-09 13:30:00,300.59,300.87,300.57,300.57,1808.0,271.4988,271.7517,271.4807,271.4807,1808.0
2023-03-09 13:35:00,300.55,300.7,300.41,300.5,1428.0,271.4626,271.5981,271.3362,271.4175,1428.0
2023-03-09 13:40:00,300.48,300.87,300.47,300.87,1380.0,271.3994,271.7517,271.3904,271.7517,1380.0
2023-03-09 13:45:00,300.85,300.85,300.59,300.59,1002.0,271.7336,271.7336,271.4988,271.4988,1002.0
2023-03-09 13:50:00,300.63,300.77,300.2,300.2,5574.0,271.5349,271.6614,271.1465,271.1465,5574.0
2023-03-09 13:55:00,300.1,300.35,300.1,300.34,2072.0,271.0562,271.282,271.0562,271.273,2072.0
2023-03-09 14:00:00,300.12,300.39,299.91,299.91,959.0,271.0743,271.3181,270.8846,270.8846,959.0
2023-03-09 14:05:00,299.89,299.89,299.35,299.35,900.0,270.8665,270.8665,270.3788,270.3788,900.0
2023-03-09 14:10:00,299.38,299.59,299.08,299.26,3461.0,270.4059,270.5956,270.1349,270.2975,3461.0
2023-03-09 14:15:00,299.13,299.47,299.12,299.24,2372.0,270.1801,270.4872,270.171,270.2794,2372.0
2023-03-09 14:20:00,299.31,299.44,298.96,299.18,5464.0,270.3427,270.4601,270.0265,270.2252,5464.0
2023-03-09 14:25:00,299.18,299.18,298.41,298.41,2873.0,270.2252,270.2252,269.5298,269.5298,2873.0
2023-03-09 14:30:00,298.25,298.34,297.78,298.14,2966.0,269.3852,269.4665,268.9607,269.2859,2966.0
2023-03-09 14:35:00,298.18,298.18,297.92,297.93,1255.0,269.322,269.322,269.0872,269.0962,1255.0
2023-03-09 14:40:00,298.06,298.06,297.91,297.91,1600.0,269.2136,269.2136,269.0781,269.0781,1600.0
2023-03-09 14:45:00,297.97,298.36,297.91,298.03,2794.0,269.1323,269.4846,269.0781,269.1865,2794.0
2023-03-09 14:50:00,298.01,298.13,297.61,297.69,5417.0,269.1685,269.2769,268.8072,268.8794,5417.0
2023-03-09 14:55:00,297.69,297.69,297.07,297.07,1300.0,268.8794,268.8794,268.3194,268.3194,1300.0
2023-03-09 15:00:00,297.2,297.31,297.07,297.2,2307.0,268.4369,268.5362,268.3194,268.4369,2307.0
2023-03-09 15:05:00,297.11,297.41,296.93,297.01,3162.0,268.3556,268.6265,268.193,268.2652,3162.0
2023-03-09 15:10:00,296.92,297.02,296.54,296.55,8546.0,268.184,268.2743,267.8407,267.8498,8546.0
2023-03-09 15:15:00,296.54,296.54,295.5,295.5,7570.0,267.8407,267.8407,266.9014,266.9014,7570.0
2023-03-09 15:20:00,295.57,295.62,295.12,295.19,7953.0,266.9646,267.0098,266.5582,266.6214,7953.0
2023-03-09 15:25:00,295.01,296.07,295.01,295.65,4895.0,266.4588,267.4162,266.4588,267.0369,4895.0
2023-03-09 15:30:00,295.63,296.42,295.47,296.23,8691.0,267.0188,267.7323,266.8743,267.5607,8691.0
2023-03-09 15:35:00,296.23,296.46,295.82,296.4,7042.0,267.5607,267.7685,267.1904,267.7143,7042.0
2023-03-09 15:40:00,296.58,296.76,296.44,296.59,6552.0,267.8769,268.0394,267.7504,267.8859,6552.0
2023-03-09 15:45:00,296.49,296.63,295.99,296.52,10137.0,267.7956,267.922,267.344,267.8227,10137.0
2023-03-09 15:50:00,296.56,296.85,296.29,296.6,15451.0,267.8588,268.1207,267.6149,267.8949,15451.0
2023-03-09 15:55:00,296.6,296.67,295.58,295.7,33125.0,267.8949,267.9582,266.9736,267.082,33125.0
2023-03-10 09:30:00,296.0,296.02,294.26,294.26,8152.0,267.353,267.3711,265.7814,265.7814,8152.0
2023-03-10 09:35:00,294.36,294.72,292.33,292.35,9086.0,265.8717,266.1969,264.0382,264.0562,9086.0
2023-03-10 09:40:00,292.57,292.57,290.54,290.55,4130.0,264.255,264.255,262.4214,262.4304,4130.0
2023-03-10 09:45:00,290.61,290.86,289.11,289.96,25238.0,262.4846,262.7104,261.1298,261.8975,25238.0
2023-03-10 09:50:00,289.82,290.28,289.61,289.61,3328.0,261.7711,262.1866,261.5814,261.5814,3328.0
2023-03-10 09:55:00,288.98,290.03,288.88,289.47,3821.0,261.0124,261.9608,260.9221,261.455,3821.0
2023-03-10 10:00:00,289.62,290.03,288.91,289.42,5676.0,261.5905,261.9608,260.9492,261.4098,5676.0
2023-03-10 10:05:00,289.23,289.57,288.24,288.24,8936.0,261.2382,261.5453,260.344,260.344,8936.0
2023-03-10 10:10:00,288.29,288.41,286.84,287.09,9872.0,260.3892,260.4976,259.0795,259.3053,9872.0
2023-03-10 10:15:00,287.16,287.87,287.1,287.3,6962.0,259.3685,260.0098,259.3143,259.495,6962.0
2023-03-10 10:20:00,287.25,287.52,285.91,286.73,6735.0,259.4498,259.6937,258.2395,258.9801,6735.0
2023-03-10 10:25:00,286.88,287.29,286.57,286.92,6948.0,259.1156,259.486,258.8356,259.1518,6948.0
2023-03-10 10:30:00,287.1,287.59,286.76,287.02,5442.0,259.3143,259.7569,259.0072,259.2421,5442.0
2023-03-10 10:35:00,287.12,287.72,287.11,287.37,5108.0,259.3324,259.8743,259.3234,259.5582,5108.0
2023-03-10 10:40:00,287.41,287.86,286.52,286.52,5875.0,259.5943,260.0008,258.7905,258.7905,5875.0
2023-03-10 10:45:00,286.54,286.69,285.89,285.92,5921.0,258.8085,258.944,258.2214,258.2485,5921.0
2023-03-10 10:50:00,286.04,287.23,285.36,287.23,15195.0,258.3569,259.4318,257.7427,259.4318,15195.0
2023-03-10 10:55:00,287.17,288.36,287.13,288.36,6905.0,259.3776,260.4524,259.3414,260.4524,6905.0
2023-03-10 11:00:00,288.35,288.45,287.7,287.93,7253.0,260.4434,260.5337,259.8563,260.064,7253.0
2023-03-10 11:05:00,287.97,288.35,287.77,287.91,5913.0,260.1001,260.4434,259.9195,260.0459,5913.0
2023-03-10 11:10:00,287.91,288.25,287.48,287.77,4121.0,260.0459,260.353,259.6576,259.9195,4121.0
2023-03-10 11:15:00,287.79,288.46,287.73,288.35,3695.0,259.9376,260.5427,259.8834,260.4434,3695.0
2023-03-10 11:20:00,288.56,289.35,288.56,289.09,5869.0,260.633,261.3466,260.633,261.1117,5869.0
2023-03-10 11:25:00,289.33,289.72,289.09,289.1,4939.0,261.3285,261.6808,261.1117,261.1208,4939.0
2023-03-10 11:30:00,289.32,289.57,289.07,289.07,3862.0,261.3195,261.5453,261.0937,261.0937,3862.0
2023-03-10 11:35:00,289.1,289.36,288.63,288.94,7019.0,261.1208,261.3556,260.6963,260.9763,7019.0
2023-03-10 11:40:00,289.05,289.45,289.0,289.05,3132.0,261.0756,261.4369,261.0305,261.0756,3132.0
2023-03-10 11:45:00,289.12,289.12,288.19,288.48,5150.0,261.1388,261.1388,260.2989,260.5608,5150.0
2023-03-10 11:50:00,288.35,288.35,287.73,287.77,5544.0,260.4434,260.4434,259.8834,259.9195,5544.0
2023-03-10 11:55:00,287.57,287.58,287.04,287.04,4544.0,259.7389,259.7479,259.2601,259.2601,4544.0
2023-03-10 12:00:00,287.13,287.42,286.86,286.86,2017.0,259.3414,259.6034,259.0976,259.0976,2017.0
2023-03-10 12:05:00,286.96,286.96,286.24,286.24,1477.0,259.1879,259.1879,258.5376,258.5376,1477.0
2023-03-10 12:10:00,286.26,286.6,286.0,286.19,5948.0,258.5556,258.8627,258.3208,258.4924,5948.0
2023-03-10 12:15:00,286.27,286.48,286.1,286.41,4236.0,258.5647,258.7543,258.4111,258.6911,4236.0
2023-03-10 12:20:00,286.28,286.57,286.17,286.42,2600.0,258.5737,258.8356,258.4743,258.7002,2600.0
2023-03-10 12:25:00,286.07,286.46,286.07,286.46,3479.0,258.384,258.7363,258.384,258.7363,3479.0
2023-03-10 12:30:00,286.59,287.29,286.3,287.21,8928.0,258.8537,259.486,258.5918,259.4137,8928.0
2023-03-10 12:35:00,287.29,287.44,286.81,287.12,3872.0,259.486,259.6214,259.0524,259.3324,3872.0
2023-03-10 12:40:00,287.06,287.06,286.58,286.87,4487.0,259.2782,259.2782,258.8447,259.1066,4487.0
2023-03-10 12:45:00,286.62,286.67,286.11,286.25,3917.0,258.8808,258.926,258.4202,258.5466,3917.0
2023-03-10 12:50:00,286.06,286.15,285.21,285.31,4996.0,258.375,258.4563,257.6073,257.6976,4996.0
2023-03-10 12:55:00,285.25,285.25,284.14,284.14,7629.0,257.6434,257.6434,256.6408,256.6408,7629.0
2023-03-10 13:00:00,284.2,285.33,284.19,285.28,19526.0,256.695,257.7156,256.686,257.6705,19526.0
2023-03-10 13:05:00,285.28,285.48,285.1,285.48,2800.0,257.6705,257.8511,257.5079,257.8511,2800.0
2023-03-10 13:10:00,285.53,285.53,285.22,285.24,2900.0,257.8963,257.8963,257.6163,257.6344,2900.0
2023-03-10 13:15:00,285.25,285.26,284.6,284.73,18711.0,257.6434,257.6524,257.0563,257.1737,18711.0
2023-03-10 13:20:00,284.65,284.99,284.38,284.94,8825.0,257.1015,257.4085,256.8576,257.3634,8825.0
2023-03-10 13:25:00,284.88,285.04,284.31,284.73,14972.0,257.3092,257.4537,256.7944,257.1737,14972.0
2023-03-10 13:30:00,284.67,284.82,283.99,284.13,10168.0,257.1195,257.255,256.5053,256.6318,10168.0
2023-03-10 13:35:00,284.12,284.86,284.04,284.38,10844.0,256.6227,257.2911,256.5505,256.8576,10844.0
2023-03-10 13:40:00,284.32,284.9,284.28,284.74,4957.0,256.8034,257.3273,256.7673,257.1827,4957.0
2023-03-10 13:45:00,284.84,285.02,283.71,283.71,11735.0,257.2731,257.4356,256.2524,256.2524,11735.0
2023-03-10 13:50:00,283.78,283.78,282.8,283.35,3671.0,256.3157,256.3157,255.4305,255.9273,3671.0
2023-03-10 13:55:00,283.2,283.2,282.4,282.76,5802.0,255.7918,255.7918,255.0692,255.3944,5802.0
2023-03-10 14:00:00,282.74,283.32,282.7,283.27,3272.0,255.3763,255.9002,255.3402,255.855,3272.0
2023-03-10 14:05:00,283.28,283.4,282.61,283.34,3262.0,255.864,255.9724,255.2589,255.9182,3262.0
2023-03-10 14:10:00,283.73,283.94,283.06,283.26,11071.0,256.2705,256.4602,255.6653,255.846,11071.0
2023-03-10 14:15:00,283.1,283.13,282.19,282.51,4605.0,255.7015,255.7286,254.8795,255.1686,4605.0
2023-03-10 14:20:00,282.52,282.52,281.9,282.19,4004.0,255.1776,255.1776,254.6176,254.8795,4004.0
2023-03-10 14:25:00,281.96,282.36,281.71,282.02,4651.0,254.6718,255.0331,254.446,254.726,4651.0
2023-03-10 14:30:00,282.28,282.74,282.08,282.25,4433.0,254.9608,255.3763,254.7802,254.9337,4433.0
2023-03-10 14:35:00,282.42,283.05,282.42,282.87,2840.0,255.0873,255.6563,255.0873,255.4937,2840.0
2023-03-10 14:40:00,282.81,283.34,282.54,283.0,2470.0,255.4395,255.9182,255.1957,255.6111,2470.0
2023-03-10 14:45:00,282.95,284.13,282.95,284.13,4130.0,255.566,256.6318,255.566,256.6318,4130.0
2023-03-10 14:50:00,284.31,284.31,283.65,283.94,10359.0,256.7944,256.7944,256.1982,256.4602,10359.0
2023-03-10 14:55:00,284.07,284.27,283.09,283.28,13880.0,256.5776,256.7582,255.6924,255.864,13880.0
2023-03-10 15:00:00,283.28,283.49,282.56,283.15,2808.0,255.864,256.0537,255.2137,255.7466,2808.0
2023-03-10 15:05:00,282.91,283.26,282.5,283.15,5424.0,255.5299,255.846,255.1595,255.7466,5424.0
2023-03-10 15:10:00,283.0,283.66,282.78,283.35,5253.0,255.6111,256.2073,255.4124,255.9273,5253.0
2023-03-10 15:15:00,283.33,283.44,282.36,282.36,3664.0,255.9092,256.0086,255.0331,255.0331,3664.0
2023-03-10 15:20:00,282.32,282.64,282.21,282.63,5126.0,254.997,255.286,254.8976,255.2769,5126.0
2023-03-10 15:25:00,282.92,283.27,282.83,282.98,7968.0,255.5389,255.855,255.4576,255.5931,7968.0
2023-03-10 15:30:00,282.89,283.12,282.67,282.84,15697.0,255.5118,255.7195,255.3131,255.4666,15697.0
2023-03-10 15:35:00,282.81,282.96,282.51,282.81,14913.0,255.4395,255.575,255.1686,255.4395,14913.0
2023-03-10 15:40:00,282.78,282.8,281.81,281.81,14494.0,255.4124,255.4305,254.5363,254.5363,14494.0
2023-03-10 15:45:00,281.87,282.09,281.57,281.78,17566.0,254.5905,254.7892,254.3195,254.5092,17566.0
2023-03-10 15:50:00,281.74,282.05,281.54,281.54,38218.0,254.4731,254.7531,254.2924,254.2924,38218.0
2023-03-10 15:55:00,281.51,281.92,281.43,281.49,76736.0,254.2653,254.6357,254.1931,254.2473,76736.0
2023-03-13 09:30:00,279.32,283.1,279.32,282.78,26445.0,252.2873,255.7015,252.2873,255.4124,26445.0
2023-03-13 09:35:00,282.51,283.99,282.21,283.99,8745.0,255.1686,256.5053,254.8976,256.5053,8745.0
2023-03-13 09:40:00,283.9,286.47,283.4,286.47,11913.0,256.424,258.7453,255.9724,258.7453,11913.0
2023-03-13 09:45:00,286.27,288.9,286.08,288.42,19903.0,258.5647,260.9401,258.3931,260.5066,19903.0
2023-03-13 09:50:00,287.87,289.64,287.87,289.63,9167.0,260.0098,261.6085,260.0098,261.5995,9167.0
2023-03-13 09:55:00,289.66,290.55,289.17,290.55,18925.0,261.6266,262.4304,261.184,262.4304,18925.0
2023-03-13 10:00:00,290.58,291.15,290.22,290.84,14477.0,262.4575,262.9724,262.1324,262.6924,14477.0
2023-03-13 10:05:00,290.74,291.91,289.9,291.43,7594.0,262.6021,263.6588,261.8434,263.2253,7594.0
2023-03-13 10:10:00,291.49,291.59,289.99,291.09,6619.0,263.2795,263.3698,261.9246,262.9182,6619.0
2023-03-13 10:15:00,291.14,291.27,289.98,290.45,7632.0,262.9633,263.0808,261.9156,262.3401,7632.0
2023-03-13 10:20:00,290.12,290.66,289.8,290.09,10192.0,262.0421,262.5298,261.753,262.015,10192.0
2023-03-13 10:25:00,290.13,290.37,289.47,289.91,8550.0,262.0511,262.2679,261.455,261.8524,8550.0
2023-03-13 10:30:00,290.16,291.43,289.96,291.3,12960.0,262.0782,263.2253,261.8975,263.1079,12960.0
2023-03-13 10:35:00,291.34,292.53,291.34,292.37,8417.0,263.144,264.2188,263.144,264.0743,8417.0
2023-03-13 10:40:00,292.51,292.9,291.9,292.83,6078.0,264.2008,264.553,263.6498,264.4898,6078.0
2023-03-13 10:45:00,292.79,293.37,292.18,293.03,8213.0,264.4537,264.9775,263.9027,264.6704,8213.0
2023-03-13 10:50:00,292.36,292.68,291.81,292.23,2935.0,264.0653,264.3543,263.5685,263.9479,2935.0
2023-03-13 10:55:00,292.78,295.22,292.39,293.97,11490.0,264.4446,266.6485,264.0924,265.5195,11490.0
2023-03-13 11:00:00,294.31,295.45,294.17,294.64,6217.0,265.8266,266.8562,265.7001,266.1246,6217.0
2023-03-13 11:05:00,294.85,294.9,294.07,294.31,4990.0,266.3143,266.3595,265.6098,265.8266,4990.0
2023-03-13 11:10:00,294.71,295.27,293.94,294.1,4876.0,266.1878,266.6936,265.4924,265.6369,4876.0
2023-03-13 11:15:00,294.26,294.26,293.45,293.65,5389.0,265.7814,265.7814,265.0498,265.2304,5389.0
2023-03-13 11:20:00,293.82,294.02,292.63,293.06,7068.0,265.384,265.5646,264.3091,264.6975,7068.0
2023-03-13 11:25:00,292.98,294.56,292.76,294.56,4643.0,264.6253,266.0524,264.4266,266.0524,4643.0
2023-03-13 11:30:00,294.41,294.67,293.67,293.86,12427.0,265.9169,266.1517,265.2485,265.4201,12427.0
2023-03-13 11:35:00,293.93,293.93,292.9,293.0,11400.0,265.4833,265.4833,264.553,264.6433,11400.0
2023-03-13 11:40:00,292.99,293.75,292.49,293.57,11995.0,264.6343,265.3208,264.1827,265.1582,11995.0
2023-03-13 11:45:00,293.59,294.17,292.83,293.94,14635.0,265.1762,265.7001,264.4898,265.4924,14635.0
2023-03-13 11:50:00,294.01,294.37,293.13,293.13,21321.0,265.5556,265.8807,264.7608,264.7608,21321.0
2023-03-13 11:55:00,293.09,294.79,292.96,294.63,11599.0,264.7246,266.2601,264.6072,266.1156,11599.0
2023-03-13 12:00:00,294.98,296.0,294.48,294.68,11943.0,266.4317,267.353,265.9801,266.1607,11943.0
2023-03-13 12:05:00,294.6,295.35,294.53,295.01,3471.0,266.0885,266.7659,266.0253,266.4588,3471.0
2023-03-13 12:10:00,294.78,294.78,292.75,293.4,4545.0,266.2511,266.2511,264.4175,265.0046,4545.0
2023-03-13 12:15:00,293.21,293.53,292.61,292.61,4050.0,264.833,265.122,264.2911,264.2911,4050.0
2023-03-13 12:20:00,292.16,292.3,291.34,291.4,7260.0,263.8846,264.0111,263.144,263.1982,7260.0
2023-03-13 12:25:00,291.3,292.32,291.1,292.31,3711.0,263.1079,264.0291,262.9272,264.0201,3711.0
2023-03-13 12:30:00,292.4,292.5,291.82,292.02,3833.0,264.1014,264.1917,263.5775,263.7582,3833.0
2023-03-13 12:35:00,291.8,292.8,291.8,292.55,3667.0,263.5595,264.4627,263.5595,264.2369,3667.0
2023-03-13 12:40:00,292.66,293.11,292.5,292.5,2894.0,264.3362,264.7427,264.1917,264.1917,2894.0
2023-03-13 12:45:00,292.49,292.63,291.12,291.42,4808.0,264.1827,264.3091,262.9453,263.2162,4808.0
2023-03-13 12:50:00,291.58,292.32,291.57,292.14,3030.0,263.3608,264.0291,263.3517,263.8666,3030.0
2023-03-13 12:55:00,292.22,292.22,291.56,292.13,1829.0,263.9388,263.9388,263.3427,263.8575,1829.0
2023-03-13 13:00:00,292.16,292.16,291.27,291.43,3830.0,263.8846,263.8846,263.0808,263.2253,3830.0
2023-03-13 13:05:00,291.33,292.1,291.33,292.04,4991.0,263.135,263.8304,263.135,263.7762,4991.0
2023-03-13 13:10:00,292.32,292.97,292.21,292.9,1700.0,264.0291,264.6162,263.9298,264.553,1700.0
2023-03-13 13:15:00,292.91,293.28,292.78,293.13,2800.0,264.562,264.8962,264.4446,264.7608,2800.0
2023-03-13 13:20:00,293.33,293.33,292.45,292.48,4574.0,264.9414,264.9414,264.1466,264.1737,4574.0
2023-03-13 13:25:00,292.55,293.21,292.48,293.01,6422.0,264.2369,264.833,264.1737,264.6524,6422.0
2023-03-13 13:30:00,293.12,293.13,292.65,292.79,3760.0,264.7517,264.7608,264.3272,264.4537,3760.0
2023-03-13 13:35:00,292.55,293.21,292.45,292.88,9926.0,264.2369,264.833,264.1466,264.535,9926.0
2023-03-13 13:40:00,293.04,293.31,292.46,293.31,4886.0,264.6795,264.9233,264.1556,264.9233,4886.0
2023-03-13 13:45:00,293.34,293.6,293.0,293.14,4223.0,264.9504,265.1853,264.6433,264.7698,4223.0
2023-03-13 13:50:00,293.28,293.47,292.48,292.49,8387.0,264.8962,265.0678,264.1737,264.1827,8387.0
2023-03-13 13:55:00,292.84,292.99,292.06,292.06,1216.0,264.4988,264.6343,263.7943,263.7943,1216.0
2023-03-13 14:00:00,292.24,292.84,292.05,292.53,4935.0,263.9569,264.4988,263.7853,264.2188,4935.0
2023-03-13 14:05:00,292.63,292.74,292.14,292.45,2810.0,264.3091,264.4085,263.8666,264.1466,2810.0
2023-03-13 14:10:00,292.59,292.65,291.83,292.03,4957.0,264.273,264.3272,263.5866,263.7672,4957.0
2023-03-13 14:15:00,292.19,292.63,292.13,292.27,3990.0,263.9117,264.3091,263.8575,263.984,3990.0
2023-03-13 14:20:00,291.98,292.29,291.7,292.29,3812.0,263.7221,264.0021,263.4692,264.0021,3812.0
2023-03-13 14:25:00,292.32,292.32,291.72,291.91,2900.0,264.0291,264.0291,263.4872,263.6588,2900.0
2023-03-13 14:30:00,292.09,292.2,291.79,291.98,12531.0,263.8214,263.9208,263.5504,263.7221,12531.0
2023-03-13 14:35:00,291.9,291.9,291.25,291.38,7414.0,263.6498,263.6498,263.0627,263.1801,7414.0
2023-03-13 14:40:00,291.36,292.35,291.29,292.35,25246.0,263.1621,264.0562,263.0988,264.0562,25246.0
2023-03-13 14:45:00,292.33,293.33,292.33,293.33,4452.0,264.0382,264.9414,264.0382,264.9414,4452.0
2023-03-13 14:50:00,293.29,293.57,292.71,292.85,6405.0,264.9053,265.1582,264.3814,264.5079,6405.0
2023-03-13 14:55:00,292.83,292.87,292.45,292.46,3201.0,264.4898,264.5259,264.1466,264.1556,3201.0
2023-03-13 15:00:00,292.66,292.75,291.78,291.81,3031.0,264.3362,264.4175,263.5414,263.5685,3031.0
2023-03-13 15:05:00,291.9,292.42,291.9,292.03,3300.0,263.6498,264.1195,263.6498,263.7672,3300.0
2023-03-13 15:10:00,292.12,292.27,291.72,292.05,4752.0,263.8485,263.984,263.4872,263.7853,4752.0
2023-03-13 15:15:00,292.07,292.17,291.55,291.55,4291.0,263.8033,263.8937,263.3337,263.3337,4291.0
2023-03-13 15:20:00,291.59,291.59,290.3,290.53,10797.0,263.3698,263.3698,262.2046,262.4124,10797.0
2023-03-13 15:25:00,290.51,290.52,289.78,289.98,7577.0,262.3943,262.4034,261.735,261.9156,7577.0
2023-03-13 15:30:00,290.06,290.7,289.93,290.51,8815.0,261.9879,262.5659,261.8705,262.3943,8815.0
2023-03-13 15:35:00,290.48,290.85,290.44,290.7,12153.0,262.3672,262.7014,262.3311,262.5659,12153.0
2023-03-13 15:40:00,290.7,290.76,290.28,290.35,13169.0,262.5659,262.6201,262.1866,262.2498,13169.0
2023-03-13 15:45:00,290.46,290.46,289.68,289.77,10387.0,262.3492,262.3492,261.6446,261.7259,10387.0
2023-03-13 15:50:00,289.73,290.29,289.59,289.97,27721.0,261.6898,262.1956,261.5634,261.9066,27721.0
2023-03-13 15:55:00,290.01,290.03,289.33,289.63,62029.0,261.9427,261.9608,261.3285,261.5995,62029.0
2023-03-14 09:30:00,290.21,291.71,289.04,289.71,12887.0,264.8572,266.2262,263.7894,264.4009,12887.0
2023-03-14 09:35:00,289.33,289.59,288.2,288.2,4019.0,264.0541,264.2914,263.0228,263.0228,4019.0
2023-03-14 09:40:00,288.5,288.92,286.07,286.11,14929.0,263.2966,263.6799,261.0789,261.1154,14929.0
2023-03-14 09:45:00,286.23,286.23,285.28,286.01,8537.0,261.2249,261.2249,260.3579,261.0241,8537.0
2023-03-14 09:50:00,285.75,286.79,285.15,285.34,7882.0,260.7868,261.736,260.2393,260.4127,7882.0
2023-03-14 09:55:00,285.22,286.12,285.15,285.92,5958.0,260.3031,261.1245,260.2393,260.942,5958.0
2023-03-14 10:00:00,285.84,286.88,285.7,286.69,12834.0,260.869,261.8181,260.7412,261.6447,12834.0
2023-03-14 10:05:00,286.86,288.36,286.64,288.35,18523.0,261.7999,263.1688,261.5991,263.1597,18523.0
2023-03-14 10:10:00,288.31,289.52,288.31,289.29,5358.0,263.1232,264.2275,263.1232,264.0176,5358.0
2023-03-14 10:15:00,289.26,289.79,289.1,289.37,8142.0,263.9902,264.4739,263.8442,264.0906,8142.0
2023-03-14 10:20:00,289.14,290.12,289.14,290.0,5375.0,263.8807,264.7751,263.8807,264.6656,5375.0
2023-03-14 10:25:00,289.99,290.09,289.06,289.7,5591.0,264.6564,264.7477,263.8077,264.3918,5591.0
2023-03-14 10:30:00,290.15,290.15,289.48,289.5,14895.0,264.8025,264.8025,264.191,264.2092,14895.0
2023-03-14 10:35:00,289.64,289.88,289.07,289.31,4701.0,264.337,264.5561,263.8168,264.0358,4701.0
2023-03-14 10:40:00,289.15,289.17,288.6,288.72,4813.0,263.8898,263.9081,263.3879,263.4974,4813.0
2023-03-14 10:45:00,288.69,289.33,288.69,289.25,3211.0,263.47,264.0541,263.47,263.9811,3211.0
2023-03-14 10:50:00,289.38,289.79,289.34,289.42,9928.0,264.0997,264.4739,264.0632,264.1362,9928.0
2023-03-14 10:55:00,289.37,289.63,289.12,289.12,4063.0,264.0906,264.3279,263.8624,263.8624,4063.0
2023-03-14 11:00:00,289.22,289.42,288.94,288.94,2847.0,263.9537,264.1362,263.6982,263.6982,2847.0
2023-03-14 11:05:00,288.94,289.22,288.92,289.14,2000.0,263.6982,263.9537,263.6799,263.8807,2000.0
2023-03-14 11:10:00,289.14,289.31,288.93,289.24,3000.0,263.8807,264.0358,263.689,263.972,3000.0
2023-03-14 11:15:00,289.33,289.45,288.95,289.1,3315.0,264.0541,264.1636,263.7073,263.8442,3315.0
2023-03-14 11:20:00,289.01,289.28,288.78,289.28,1870.0,263.7621,264.0085,263.5521,264.0085,1870.0
2023-03-14 11:25:00,289.28,289.46,289.02,289.02,3738.0,264.0085,264.1727,263.7712,263.7712,3738.0
2023-03-14 11:30:00,288.95,289.28,288.95,289.0,1602.0,263.7073,264.0085,263.7073,263.7529,1602.0
2023-03-14 11:35:00,288.89,288.89,288.68,288.75,1000.0,263.6525,263.6525,263.4609,263.5248,1000.0
2023-03-14 11:40:00,288.54,288.56,288.35,288.55,2110.0,263.3331,263.3514,263.1597,263.3422,2110.0
2023-03-14 11:45:00,288.55,288.55,287.78,287.79,3060.0,263.3422,263.3422,262.6395,262.6486,3060.0
2023-03-14 11:50:00,287.91,288.05,287.74,287.88,1775.0,262.7582,262.8859,262.603,262.7308,1775.0
2023-03-14 11:55:00,287.98,287.98,287.63,287.73,2230.0,262.822,262.822,262.5026,262.5939,2230.0
2023-03-14 12:00:00,287.78,287.95,287.35,287.95,5386.0,262.6395,262.7947,262.2471,262.7947,5386.0
2023-03-14 12:05:00,287.85,287.85,287.38,287.41,1659.0,262.7034,262.7034,262.2745,262.3018,1659.0
2023-03-14 12:10:00,287.5,287.55,287.32,287.5,1395.0,262.384,262.4296,262.2197,262.384,1395.0
2023-03-14 12:15:00,287.49,287.9,287.39,287.66,4865.0,262.3748,262.749,262.2836,262.53,4865.0
2023-03-14 12:20:00,287.68,287.81,287.4,287.68,3582.0,262.5482,262.6669,262.2927,262.5482,3582.0
2023-03-14 12:25:00,287.53,287.82,287.43,287.56,3386.0,262.4113,262.676,262.3201,262.4387,3386.0
2023-03-14 12:30:00,287.63,287.75,287.46,287.52,5045.0,262.5026,262.6121,262.3475,262.4022,5045.0
2023-03-14 12:35:00,287.56,288.17,287.45,288.05,3966.0,262.4387,262.9954,262.3383,262.8859,3966.0
2023-03-14 12:40:00,288.02,288.03,287.5,287.65,3412.0,262.8585,262.8677,262.384,262.5209,3412.0
2023-03-14 12:45:00,287.81,287.91,287.68,287.87,4942.0,262.6669,262.7582,262.5482,262.7216,4942.0
2023-03-14 12:50:00,287.94,287.94,287.27,287.42,2502.0,262.7855,262.7855,262.1741,262.311,2502.0
2023-03-14 12:55:00,287.32,287.48,287.17,287.24,2100.0,262.2197,262.3657,262.0828,262.1467,2100.0
2023-03-14 13:00:00,287.14,287.2,286.92,287.03,1829.0,262.0554,262.1102,261.8546,261.955,1829.0
2023-03-14 13:05:00,286.92,286.92,286.19,286.24,3938.0,261.8546,261.8546,261.1884,261.234,3938.0
2023-03-14 13:10:00,286.12,286.26,285.95,285.95,2200.0,261.1245,261.2523,260.9694,260.9694,2200.0
2023-03-14 13:15:00,285.86,285.97,285.45,285.91,4195.0,260.8872,260.9876,260.5131,260.9329,4195.0
2023-03-14 13:20:00,285.79,286.03,285.4,285.91,2250.0,260.8234,261.0424,260.4674,260.9329,2250.0
2023-03-14 13:25:00,286.11,286.3,285.73,285.73,3636.0,261.1154,261.2888,260.7686,260.7686,3636.0
2023-03-14 13:30:00,285.7,285.77,285.5,285.67,5302.0,260.7412,260.8051,260.5587,260.7138,5302.0
2023-03-14 13:35:00,285.7,286.08,285.5,285.98,5410.0,260.7412,261.088,260.5587,260.9968,5410.0
2023-03-14 13:40:00,286.04,286.09,285.26,285.38,5017.0,261.0515,261.0971,260.3397,260.4492,5017.0
2023-03-14 13:45:00,285.36,285.68,285.1,285.33,5531.0,260.4309,260.723,260.1936,260.4035,5531.0
2023-03-14 13:50:00,285.45,285.92,285.31,285.92,5499.0,260.5131,260.942,260.3853,260.942,5499.0
2023-03-14 13:55:00,285.82,286.09,285.7,285.84,3082.0,260.8507,261.0971,260.7412,260.869,3082.0
2023-03-14 14:00:00,286.14,286.21,285.78,285.97,2104.0,261.1428,261.2067,260.8142,260.9876,2104.0
2023-03-14 14:05:00,286.06,286.07,285.35,286.0,3615.0,261.0698,261.0789,260.4218,261.015,3615.0
2023-03-14 14:10:00,286.03,286.17,285.88,285.88,2700.0,261.0424,261.1702,260.9055,260.9055,2700.0
2023-03-14 14:15:00,285.96,285.97,285.44,285.51,7768.0,260.9785,260.9876,260.5039,260.5678,7768.0
2023-03-14 14:20:00,285.45,285.45,284.42,284.56,7380.0,260.5131,260.5131,259.573,259.7008,7380.0
2023-03-14 14:25:00,284.36,285.34,284.36,285.23,5090.0,259.5183,260.4127,259.5183,260.3123,5090.0
2023-03-14 14:30:00,285.12,285.47,285.01,285.35,1842.0,260.2119,260.5313,260.1115,260.4218,1842.0
2023-03-14 14:35:00,285.45,285.59,285.33,285.43,1992.0,260.5131,260.6408,260.4035,260.4948,1992.0
2023-03-14 14:40:00,285.36,285.63,285.26,285.53,2243.0,260.4309,260.6773,260.3397,260.5861,2243.0
2023-03-14 14:45:00,285.6,286.08,285.42,285.81,2800.0,260.65,261.088,260.4857,260.8416,2800.0
2023-03-14 14:50:00,285.81,286.08,285.77,285.9,4454.0,260.8416,261.088,260.8051,260.9237,4454.0
2023-03-14 14:55:00,285.83,285.88,285.04,285.04,3396.0,260.8599,260.9055,260.1389,260.1389,3396.0
2023-03-14 15:00:00,285.09,285.53,285.09,285.33,6600.0,260.1845,260.5861,260.1845,260.4035,6600.0
2023-03-14 15:05:00,285.31,285.48,284.51,284.71,4845.0,260.3853,260.5404,259.6552,259.8377,4845.0
2023-03-14 15:10:00,284.7,284.7,284.32,284.53,2934.0,259.8286,259.8286,259.4818,259.6734,2934.0
2023-03-14 15:15:00,284.49,285.07,284.35,285.04,6536.0,259.6369,260.1663,259.5092,260.1389,6536.0
2023-03-14 15:20:00,284.95,285.02,284.42,284.43,9611.0,260.0567,260.1206,259.573,259.5822,9611.0
2023-03-14 15:25:00,284.44,284.67,284.28,284.59,9574.0,259.5913,259.8012,259.4453,259.7282,9574.0
2023-03-14 15:30:00,284.6,286.08,284.6,286.08,9680.0,259.7373,261.088,259.7373,261.088,9680.0
2023-03-14 15:35:00,286.3,286.61,285.99,286.24,12375.0,261.2888,261.5717,261.0059,261.234,12375.0
2023-03-14 15:40:00,286.21,286.76,286.1,286.57,9996.0,261.2067,261.7086,261.1063,261.5352,9996.0
2023-03-14 15:45:00,286.64,286.7,286.16,286.53,12829.0,261.5991,261.6539,261.161,261.4987,12829.0
2023-03-14 15:50:00,286.56,287.07,286.49,286.56,16941.0,261.5261,261.9915,261.4622,261.5261,16941.0
2023-03-14 15:55:00,286.59,287.61,286.59,287.61,51183.0,261.5535,262.4844,261.5535,262.4844,51183.0
2023-03-15 09:30:00,286.96,287.4,284.16,287.16,13131.0,261.8911,262.2927,259.3358,262.0737,13131.0
2023-03-15 09:35:00,287.17,288.99,286.28,288.23,6989.0,262.0828,263.7438,261.2705,263.0502,6989.0
2023-03-15 09:40:00,288.16,289.45,288.01,289.13,3570.0,262.9863,264.1636,262.8494,263.8716,3570.0
2023-03-15 09:45:00,288.65,288.96,288.19,288.85,5057.0,263.4335,263.7164,263.0137,263.616,5057.0
2023-03-15 09:50:00,288.58,288.58,287.51,288.41,9189.0,263.3696,263.3696,262.3931,263.2145,9189.0
2023-03-15 09:55:00,288.0,288.06,286.16,286.16,18910.0,262.8403,262.895,261.161,261.161,18910.0
2023-03-15 10:00:00,286.2,287.21,285.66,287.21,9674.0,261.1975,262.1193,260.7047,262.1193,9674.0
2023-03-15 10:05:00,287.21,288.06,286.34,287.63,10960.0,262.1193,262.895,261.3253,262.5026,10960.0
2023-03-15 10:10:00,287.75,288.03,287.25,287.25,2205.0,262.6121,262.8677,262.1558,262.1558,2205.0
2023-03-15 10:15:00,287.41,287.66,286.86,286.99,4416.0,262.3018,262.53,261.7999,261.9185,4416.0
2023-03-15 10:20:00,287.32,287.86,287.24,287.31,3964.0,262.2197,262.7125,262.1467,262.2106,3964.0
2023-03-15 10:25:00,287.37,287.37,286.27,286.27,3907.0,262.2653,262.2653,261.2614,261.2614,3907.0
2023-03-15 10:30:00,286.73,287.19,286.53,286.53,3030.0,261.6812,262.1011,261.4987,261.4987,3030.0
2023-03-15 10:35:00,286.34,287.07,286.21,286.39,1880.0,261.3253,261.9915,261.2067,261.3709,1880.0
2023-03-15 10:40:00,286.25,286.44,284.91,285.43,8549.0,261.2432,261.4166,260.0202,260.4948,8549.0
2023-03-15 10:45:00,285.3,285.61,285.19,285.22,4362.0,260.3762,260.6591,260.2758,260.3031,4362.0
2023-03-15 10:50:00,284.99,286.25,284.86,286.25,2834.0,260.0932,261.2432,259.9746,261.2432,2834.0
2023-03-15 10:55:00,286.23,286.89,286.23,286.53,3707.0,261.2249,261.8273,261.2249,261.4987,3707.0
2023-03-15 11:00:00,286.7,287.06,286.46,286.9,3200.0,261.6539,261.9824,261.4348,261.8364,3200.0
2023-03-15 11:05:00,286.81,287.61,286.6,287.34,5524.0,261.7542,262.4844,261.5626,262.2379,5524.0
2023-03-15 11:10:00,287.38,287.79,287.22,287.67,1873.0,262.2745,262.6486,262.1284,262.5391,1873.0
2023-03-15 11:15:00,287.83,288.03,287.31,287.63,4798.0,262.6851,262.8677,262.2106,262.5026,4798.0
2023-03-15 11:20:00,287.59,287.59,286.79,286.85,5944.0,262.4661,262.4661,261.736,261.7908,5944.0
2023-03-15 11:25:00,286.94,287.15,286.39,286.72,4057.0,261.8729,262.0645,261.3709,261.6721,4057.0
2023-03-15 11:30:00,287.0,287.09,286.49,286.73,2011.0,261.9276,262.0098,261.4622,261.6812,2011.0
2023-03-15 11:35:00,286.44,286.49,285.96,285.96,1902.0,261.4166,261.4622,260.9785,260.9785,1902.0
2023-03-15 11:40:00,286.0,286.62,285.84,286.23,4200.0,261.015,261.5808,260.869,261.2249,4200.0
2023-03-15 11:45:00,286.11,286.68,285.63,285.68,5524.0,261.1154,261.6356,260.6773,260.723,5524.0
2023-03-15 11:50:00,285.78,285.78,284.99,285.11,3181.0,260.8142,260.8142,260.0932,260.2028,3181.0
2023-03-15 11:55:00,284.75,285.37,284.75,285.37,1807.0,259.8742,260.44,259.8742,260.44,1807.0
2023-03-15 12:00:00,285.33,285.45,284.65,284.87,2013.0,260.4035,260.5131,259.7829,259.9837,2013.0
2023-03-15 12:05:00,284.83,285.22,284.8,284.9,1920.0,259.9472,260.3031,259.9198,260.0111,1920.0
2023-03-15 12:10:00,284.82,285.15,284.82,284.94,1216.0,259.9381,260.2393,259.9381,260.0476,1216.0
2023-03-15 12:15:00,284.98,285.28,284.93,285.16,1485.0,260.0841,260.3579,260.0385,260.2484,1485.0
2023-03-15 12:20:00,285.14,285.48,284.91,284.91,3989.0,260.2301,260.5404,260.0202,260.0202,3989.0
2023-03-15 12:25:00,284.79,284.96,284.73,284.96,981.0,259.9107,260.0659,259.856,260.0659,981.0
2023-03-15 12:30:00,285.38,286.12,285.38,285.81,4441.0,260.4492,261.1245,260.4492,260.8416,4441.0
2023-03-15 12:35:00,285.84,286.49,285.74,285.97,16294.0,260.869,261.4622,260.7777,260.9876,16294.0
2023-03-15 12:40:00,285.93,286.02,285.66,285.93,11489.0,260.9511,261.0333,260.7047,260.9511,11489.0
2023-03-15 12:45:00,285.77,285.9,285.55,285.89,6200.0,260.8051,260.9237,260.6043,260.9146,6200.0
2023-03-15 12:50:00,285.89,286.0,285.41,285.42,14627.0,260.9146,261.015,260.4766,260.4857,14627.0
2023-03-15 12:55:00,285.42,285.59,284.67,285.42,12336.0,260.4857,260.6408,259.8012,260.4857,12336.0
2023-03-15 13:00:00,285.4,285.63,285.12,285.4,4662.0,260.4674,260.6773,260.2119,260.4674,4662.0
2023-03-15 13:05:00,285.31,285.72,284.82,285.06,4633.0,260.3853,260.7595,259.9381,260.1571,4633.0
2023-03-15 13:10:00,284.94,285.46,284.94,285.34,2100.0,260.0476,260.5222,260.0476,260.4127,2100.0
2023-03-15 13:15:00,285.44,285.93,285.44,285.76,2395.0,260.5039,260.9511,260.5039,260.796,2395.0
2023-03-15 13:20:00,285.85,286.21,285.66,286.21,1230.0,260.8781,261.2067,260.7047,261.2067,1230.0
2023-03-15 13:25:00,286.11,287.08,286.11,286.8,1672.0,261.1154,262.0007,261.1154,261.7451,1672.0
2023-03-15 13:30:00,286.72,286.72,286.15,286.16,3745.0,261.6721,261.6721,261.1519,261.161,3745.0
2023-03-15 13:35:00,286.53,286.53,285.54,285.54,700.0,261.4987,261.4987,260.5952,260.5952,700.0
2023-03-15 13:40:00,285.67,285.67,285.39,285.59,1620.0,260.7138,260.7138,260.4583,260.6408,1620.0
2023-03-15 13:45:00,285.59,286.18,285.49,285.81,2255.0,260.6408,261.1793,260.5496,260.8416,2255.0
2023-03-15 13:50:00,285.84,286.5,285.84,286.5,1019.0,260.869,261.4713,260.869,261.4713,1019.0
2023-03-15 13:55:00,286.48,286.88,286.38,286.38,1301.0,261.4531,261.8181,261.3618,261.3618,1301.0
2023-03-15 14:00:00,286.47,286.55,286.01,286.25,2610.0,261.4439,261.517,261.0241,261.2432,2610.0
2023-03-15 14:05:00,286.19,286.45,286.02,286.35,8643.0,261.1884,261.4257,261.0333,261.3344,8643.0
2023-03-15 14:10:00,286.34,286.78,286.23,286.66,8305.0,261.3253,261.7269,261.2249,261.6174,8305.0
2023-03-15 14:15:00,286.48,287.49,286.42,287.48,3486.0,261.4531,262.3748,261.3983,262.3657,3486.0
2023-03-15 14:20:00,287.36,287.63,287.12,287.49,6523.0,262.2562,262.5026,262.0372,262.3748,6523.0
2023-03-15 14:25:00,287.46,288.48,287.38,288.1,14090.0,262.3475,263.2784,262.2745,262.9316,14090.0
2023-03-15 14:30:00,288.25,288.7,287.66,288.16,6136.0,263.0684,263.4791,262.53,262.9863,6136.0
2023-03-15 14:35:00,287.95,288.1,287.61,287.67,2000.0,262.7947,262.9316,262.4844,262.5391,2000.0
2023-03-15 14:40:00,287.64,287.79,287.46,287.6,3353.0,262.5117,262.6486,262.3475,262.4752,3353.0
2023-03-15 14:45:00,287.69,287.69,287.08,287.13,9520.0,262.5574,262.5574,262.0007,262.0463,9520.0
2023-03-15 14:50:00,287.0,287.42,286.69,287.41,3649.0,261.9276,262.311,261.6447,262.3018,3649.0
2023-03-15 14:55:00,287.34,287.75,287.28,287.75,7300.0,262.2379,262.6121,262.1832,262.6121,7300.0
2023-03-15 15:00:00,287.76,288.06,286.95,286.98,3310.0,262.6213,262.895,261.882,261.9094,3310.0
2023-03-15 15:05:00,286.96,287.71,286.56,286.67,7207.0,261.8911,262.5756,261.5261,261.6265,7207.0
2023-03-15 15:10:00,286.66,287.68,286.52,287.32,27663.0,261.6174,262.5482,261.4896,262.2197,27663.0
2023-03-15 15:15:00,287.34,287.67,287.16,287.16,8870.0,262.2379,262.5391,262.0737,262.0737,8870.0
2023-03-15 15:20:00,287.19,287.93,286.98,287.44,5551.0,262.1011,262.7764,261.9094,262.3292,5551.0
2023-03-15 15:25:00,287.45,287.98,287.0,287.61,17743.0,262.3383,262.822,261.9276,262.4844,17743.0
2023-03-15 15:30:00,287.56,287.91,287.3,287.56,6038.0,262.4387,262.7582,262.2014,262.4387,6038.0
2023-03-15 15:35:00,287.41,287.57,286.83,287.13,31434.0,262.3018,262.4479,261.7725,262.0463,31434.0
2023-03-15 15:40:00,287.18,287.58,286.72,287.34,25676.0,262.0919,262.457,261.6721,262.2379,25676.0
2023-03-15 15:45:00,287.28,287.67,286.65,286.83,12894.0,262.1832,262.5391,261.6082,261.7725,12894.0
2023-03-15 15:50:00,286.83,287.15,286.66,286.99,22422.0,261.7725,262.0645,261.6174,261.9185,22422.0
2023-03-15 15:55:00,287.05,288.7,287.05,288.7,32313.0,261.9733,263.4791,261.9733,263.4791,32313.0
2023-03-16 09:30:00,287.94,287.94,286.06,286.55,12765.0,262.7855,262.7855,261.0698,261.517,12765.0
2023-03-16 09:35:00,287.54,287.54,286.97,287.43,1950.0,262.4205,262.4205,261.9003,262.3201,1950.0
2023-03-16 09:40:00,287.18,287.76,287.14,287.14,5585.0,262.0919,262.6213,262.0554,262.0554,5585.0
2023-03-16 09:45:00,287.28,287.28,286.64,286.78,5077.0,262.1832,262.1832,261.5991,261.7269,5077.0
2023-03-16 09:50:00,286.78,287.0,285.85,285.87,15547.0,261.7269,261.9276,260.8781,260.8964,15547.0
2023-03-16 09:55:00,285.87,287.35,285.87,287.35,3204.0,260.8964,262.2471,260.8964,262.2471,3204.0
2023-03-16 10:00:00,287.33,287.72,286.94,287.15,2264.0,262.2288,262.5847,261.8729,262.0645,2264.0
2023-03-16 10:05:00,286.73,286.73,285.65,285.76,9576.0,261.6812,261.6812,260.6956,260.796,9576.0
2023-03-16 10:10:00,285.73,286.21,285.5,286.09,14637.0,260.7686,261.2067,260.5587,261.0971,14637.0
2023-03-16 10:15:00,286.21,286.68,286.0,286.65,4913.0,261.2067,261.6356,261.015,261.6082,4913.0
2023-03-16 10:20:00,286.48,287.86,286.48,287.41,3230.0,261.4531,262.7125,261.4531,262.3018,3230.0
2023-03-16 10:25:00,287.45,288.14,287.21,288.06,15371.0,262.3383,262.9681,262.1193,262.895,15371.0
2023-03-16 10:30:00,288.03,289.06,287.76,288.9,3902.0,262.8677,263.8077,262.6213,263.6617,3902.0
2023-03-16 10:35:00,288.73,289.39,288.46,288.91,4164.0,263.5065,264.1089,263.2601,263.6708,4164.0
2023-03-16 10:40:00,288.93,289.96,288.93,289.76,6389.0,263.689,264.6291,263.689,264.4465,6389.0
2023-03-16 10:45:00,289.52,290.14,289.49,289.89,5549.0,264.2275,264.7933,264.2001,264.5652,5549.0
2023-03-16 10:50:00,289.93,290.63,289.88,290.5,5644.0,264.6017,265.2405,264.5561,265.1219,5644.0
2023-03-16 10:55:00,290.41,290.78,290.24,290.53,4310.0,265.0398,265.3774,264.8846,265.1493,4310.0
2023-03-16 11:00:00,290.89,291.07,290.52,290.64,7727.0,265.4778,265.6421,265.1401,265.2497,7727.0
2023-03-16 11:05:00,290.69,291.84,290.58,291.54,2275.0,265.2953,266.3448,265.1949,266.071,2275.0
2023-03-16 11:10:00,291.84,291.85,291.33,291.85,4948.0,266.3448,266.354,265.8794,266.354,4948.0
2023-03-16 11:15:00,291.61,292.34,291.47,292.25,5680.0,266.1349,266.8011,266.0071,266.719,5680.0
2023-03-16 11:20:00,292.36,292.61,292.12,292.38,5720.0,266.8194,267.0476,266.6004,266.8377,5720.0
2023-03-16 11:25:00,292.38,293.55,292.38,293.36,4840.0,266.8377,267.9054,266.8377,267.732,4840.0
2023-03-16 11:30:00,293.37,293.6,292.93,292.96,3588.0,267.7412,267.9511,267.3396,267.367,3588.0
2023-03-16 11:35:00,292.77,292.81,292.14,292.14,2681.0,267.1936,267.2301,266.6186,266.6186,2681.0
2023-03-16 11:40:00,292.25,292.51,291.92,292.07,1700.0,266.719,266.9563,266.4178,266.5547,1700.0
2023-03-16 11:45:00,292.1,292.15,291.78,291.95,1025.0,266.5821,266.6277,266.2901,266.4452,1025.0
2023-03-16 11:50:00,291.83,292.2,291.61,292.2,2247.0,266.3357,266.6734,266.1349,266.6734,2247.0
2023-03-16 11:55:00,292.41,292.52,291.9,292.08,2940.0,266.865,266.9654,266.3996,266.5639,2940.0
2023-03-16 12:00:00,291.85,291.86,291.03,291.23,7571.0,266.354,266.3631,265.6056,265.7881,7571.0
2023-03-16 12:05:00,291.05,291.56,290.61,290.72,25807.0,265.6238,266.0893,265.2223,265.3227,25807.0
2023-03-16 12:10:00,290.62,291.27,290.46,291.26,29951.0,265.2314,265.8246,265.0854,265.8155,29951.0
2023-03-16 12:15:00,291.5,291.54,291.11,291.14,2101.0,266.0345,266.071,265.6786,265.706,2101.0
2023-03-16 12:20:00,291.06,291.4,291.06,291.24,1401.0,265.633,265.9433,265.633,265.7972,1401.0
2023-03-16 12:25:00,291.08,291.63,291.05,291.63,2100.0,265.6512,266.1532,265.6238,266.1532,2100.0
2023-03-16 12:30:00,291.52,291.77,291.42,291.56,6110.0,266.0528,266.2809,265.9615,266.0893,6110.0
2023-03-16 12:35:00,291.56,291.87,291.42,291.78,5044.0,266.0893,266.3722,265.9615,266.2901,5044.0
2023-03-16 12:40:00,291.74,291.74,291.47,291.71,2377.0,266.2536,266.2536,266.0071,266.2262,2377.0
2023-03-16 12:45:00,291.7,291.7,291.1,291.32,2120.0,266.2171,266.2171,265.6695,265.8703,2120.0
2023-03-16 12:50:00,291.51,292.24,291.51,291.67,6245.0,266.0437,266.7099,266.0437,266.1897,6245.0
2023-03-16 12:55:00,291.76,292.4,291.76,292.4,607.0,266.2718,266.8559,266.2718,266.8559,607.0
2023-03-16 13:00:00,292.14,293.0,292.14,293.0,1601.0,266.6186,267.4035,266.6186,267.4035,1601.0
2023-03-16 13:05:00,293.65,293.66,293.17,293.17,623.0,267.9967,268.0058,267.5586,267.5586,623.0
2023-03-16 13:10:00,293.19,293.25,292.88,293.25,1966.0,267.5769,267.6316,267.294,267.6316,1966.0
2023-03-16 13:15:00,293.07,293.07,292.51,292.51,2100.0,267.4674,267.4674,266.9563,266.9563,2100.0
2023-03-16 13:20:00,292.96,293.02,292.54,292.54,1500.0,267.367,267.4217,266.9837,266.9837,1500.0
2023-03-16 13:25:00,292.78,292.8,292.59,292.62,1600.0,267.2027,267.221,267.0293,267.0567,1600.0
2023-03-16 13:30:00,292.66,292.87,292.48,292.48,1860.0,267.0932,267.2848,266.9289,266.9289,1860.0
2023-03-16 13:35:00,292.5,292.56,292.05,292.56,2224.0,266.9472,267.0019,266.5365,267.0019,2224.0
2023-03-16 13:40:00,292.79,293.33,292.69,293.16,2814.0,267.2118,267.7047,267.1206,267.5495,2814.0
2023-03-16 13:45:00,293.23,293.4,293.18,293.28,1248.0,267.6134,267.7685,267.5678,267.659,1248.0
2023-03-16 13:50:00,293.2,293.93,293.09,293.79,4702.0,267.586,268.2522,267.4856,268.1245,4702.0
2023-03-16 13:55:00,293.8,293.9,293.39,293.39,4828.0,268.1336,268.2249,267.7594,267.7594,4828.0
2023-03-16 14:00:00,293.34,293.34,292.98,293.01,2318.0,267.7138,267.7138,267.3852,267.4126,2318.0
2023-03-16 14:05:00,293.0,293.01,292.57,293.0,2433.0,267.4035,267.4126,267.0111,267.4035,2433.0
2023-03-16 14:10:00,292.92,292.99,292.46,292.47,2201.0,267.3305,267.3944,266.9107,266.9198,2201.0
2023-03-16 14:15:00,292.44,292.44,291.85,292.14,4342.0,266.8924,266.8924,266.354,266.6186,4342.0
2023-03-16 14:20:00,292.18,292.56,292.13,292.43,5510.0,266.6551,267.0019,266.6095,266.8833,5510.0
2023-03-16 14:25:00,292.5,292.72,292.32,292.47,7821.0,266.9472,267.1479,266.7829,266.9198,7821.0
2023-03-16 14:30:00,292.45,292.67,292.27,292.48,7940.0,266.9015,267.1023,266.7373,266.9289,7940.0
2023-03-16 14:35:00,292.5,292.98,292.48,292.82,6725.0,266.9472,267.3852,266.9289,267.2392,6725.0
2023-03-16 14:40:00,292.94,293.45,292.89,293.18,3662.0,267.3487,267.8142,267.3031,267.5678,3662.0
2023-03-16 14:45:00,293.09,293.5,293.06,293.09,7613.0,267.4856,267.8598,267.4582,267.4856,7613.0
2023-03-16 14:50:00,293.01,293.57,293.01,293.38,7787.0,267.4126,267.9237,267.4126,267.7503,7787.0
2023-03-16 14:55:00,293.46,293.88,293.29,293.88,2212.0,267.8233,268.2066,267.6682,268.2066,2212.0
2023-03-16 15:00:00,293.87,294.19,293.66,293.66,2550.0,268.1975,268.4895,268.0058,268.0058,2550.0
2023-03-16 15:05:00,293.78,293.89,293.34,293.38,10401.0,268.1153,268.2157,267.7138,267.7503,10401.0
2023-03-16 15:10:00,293.43,293.88,293.4,293.43,5136.0,267.7959,268.2066,267.7685,267.7959,5136.0
2023-03-16 15:15:00,293.45,294.01,293.45,293.85,7705.0,267.8142,268.3253,267.8142,268.1792,7705.0
2023-03-16 15:20:00,293.83,294.06,293.68,294.03,8901.0,268.161,268.3709,268.0241,268.3435,8901.0
2023-03-16 15:25:00,294.1,294.17,293.82,293.9,7071.0,268.4074,268.4713,268.1519,268.2249,7071.0
2023-03-16 15:30:00,294.06,294.3,293.89,294.22,13986.0,268.3709,268.5899,268.2157,268.5169,13986.0
2023-03-16 15:35:00,294.18,294.4,293.83,294.12,15396.0,268.4804,268.6812,268.161,268.4256,15396.0
2023-03-16 15:40:00,294.12,294.84,294.02,294.84,27078.0,268.4256,269.0827,268.3344,269.0827,27078.0
2023-03-16 15:45:00,294.82,294.85,293.75,294.25,19124.0,269.0645,269.0919,268.088,268.5443,19124.0
2023-03-16 15:50:00,294.35,294.64,294.02,294.29,21065.0,268.6356,268.9002,268.3344,268.5808,21065.0
2023-03-16 15:55:00,294.33,295.06,294.13,294.9,82055.0,268.6173,269.2835,268.4348,269.1375,82055.0
2023-03-17 09:30:00,295.82,297.37,293.99,296.7,223650.0,269.9771,271.3917,268.307,270.7803,223650.0
2023-03-17 09:35:00,296.93,297.18,295.75,296.36,1500.0,270.9902,271.2183,269.9132,270.47,1500.0
2023-03-17 09:40:00,296.85,297.42,296.1,296.3,4842.0,270.9172,271.4374,270.2327,270.4152,4842.0
2023-03-17 09:45:00,296.55,296.77,296.27,296.5,2135.0,270.6434,270.8441,270.3878,270.5977,2135.0
2023-03-17 09:50:00,296.54,296.62,295.56,295.62,4954.0,270.6342,270.7072,269.7398,269.7946,4954.0
2023-03-17 09:55:00,295.48,295.48,294.46,294.79,3543.0,269.6668,269.6668,268.7359,269.0371,3543.0
2023-03-17 10:00:00,295.17,297.11,295.17,296.89,5928.0,269.3839,271.1544,269.3839,270.9537,5928.0
2023-03-17 10:05:00,296.93,297.46,296.35,296.35,7760.0,270.9902,271.4739,270.4608,270.4608,7760.0
2023-03-17 10:10:00,295.49,296.09,295.2,295.75,14127.0,269.676,270.2235,269.4113,269.9132,14127.0
2023-03-17 10:15:00,296.05,297.07,295.59,296.18,3659.0,270.187,271.1179,269.7672,270.3057,3659.0
2023-03-17 10:20:00,295.75,296.0,295.65,295.75,8014.0,269.9132,270.1414,269.822,269.9132,8014.0
2023-03-17 10:25:00,295.72,296.55,295.4,296.55,5063.0,269.8859,270.6434,269.5938,270.6434,5063.0
2023-03-17 10:30:00,296.37,296.49,295.76,296.37,8129.0,270.4791,270.5886,269.9224,270.4791,8129.0
2023-03-17 10:35:00,296.09,297.12,295.58,296.99,13421.0,270.2235,271.1636,269.7581,271.0449,13421.0
2023-03-17 10:40:00,297.03,297.03,295.92,296.0,7965.0,271.0814,271.0814,270.0684,270.1414,7965.0
2023-03-17 10:45:00,296.11,296.18,295.39,295.39,5813.0,270.2418,270.3057,269.5847,269.5847,5813.0
2023-03-17 10:50:00,295.51,296.31,295.4,296.2,14279.0,269.6942,270.4243,269.5938,270.3239,14279.0
2023-03-17 10:55:00,296.15,296.64,296.08,296.4,8075.0,270.2783,270.7255,270.2144,270.5065,8075.0
2023-03-17 11:00:00,296.65,296.93,296.0,296.0,9147.0,270.7346,270.9902,270.1414,270.1414,9147.0
2023-03-17 11:05:00,296.16,296.68,296.04,296.68,4734.0,270.2874,270.762,270.1779,270.762,4734.0
2023-03-17 11:10:00,296.61,297.53,296.61,297.43,12994.0,270.6981,271.5377,270.6981,271.4465,12994.0
2023-03-17 11:15:00,297.5,298.11,297.48,297.94,7146.0,271.5104,272.0671,271.4921,271.9119,7146.0
2023-03-17 11:20:00,297.95,298.09,297.27,297.93,9534.0,271.9211,272.0488,271.3005,271.9028,9534.0
2023-03-17 11:25:00,297.86,297.91,297.61,297.8,2285.0,271.8389,271.8846,271.6108,271.7842,2285.0
2023-03-17 11:30:00,297.97,298.85,297.85,298.85,3036.0,271.9393,272.7424,271.8298,272.7424,3036.0
2023-03-17 11:35:00,298.78,298.82,297.55,297.56,3721.0,272.6785,272.7151,271.556,271.5651,3721.0
2023-03-17 11:40:00,297.75,298.02,297.43,297.67,5884.0,271.7385,271.9849,271.4465,271.6655,5884.0
2023-03-17 11:45:00,297.67,298.17,297.57,298.17,11408.0,271.6655,272.1218,271.5743,272.1218,11408.0
2023-03-17 11:50:00,298.25,298.7,297.83,297.83,9977.0,272.1948,272.6055,271.8115,271.8115,9977.0
2023-03-17 11:55:00,297.78,297.86,296.89,297.53,3810.0,271.7659,271.8389,270.9537,271.5377,3810.0
2023-03-17 12:00:00,297.43,297.89,297.43,297.56,2151.0,271.4465,271.8663,271.4465,271.5651,2151.0
2023-03-17 12:05:00,297.35,297.58,297.07,297.51,3273.0,271.3735,271.5834,271.1179,271.5195,3273.0
2023-03-17 12:10:00,297.44,297.84,297.35,297.8,2397.0,271.4556,271.8207,271.3735,271.7842,2397.0
2023-03-17 12:15:00,297.74,298.32,297.73,297.83,3422.0,271.7294,272.2587,271.7203,271.8115,3422.0
2023-03-17 12:20:00,298.09,298.17,297.85,298.1,1892.0,272.0488,272.1218,271.8298,272.058,1892.0
2023-03-17 12:25:00,298.17,298.72,298.16,298.53,6593.0,272.1218,272.6238,272.1127,272.4504,6593.0
2023-03-17 12:30:00,298.53,299.16,298.16,298.16,9778.0,272.4504,273.0253,272.1127,272.1127,9778.0
2023-03-17 12:35:00,298.14,298.54,297.98,298.35,2007.0,272.0945,272.4595,271.9484,272.2861,2007.0
2023-03-17 12:40:00,298.61,298.79,298.41,298.53,5068.0,272.5234,272.6877,272.3409,272.4504,5068.0
2023-03-17 12:45:00,298.46,298.63,297.9,297.9,4379.0,272.3865,272.5417,271.8754,271.8754,4379.0
2023-03-17 12:50:00,298.12,298.17,297.78,297.78,1831.0,272.0762,272.1218,271.7659,271.7659,1831.0
2023-03-17 12:55:00,297.78,298.27,297.76,298.12,5014.0,271.7659,272.2131,271.7477,272.0762,5014.0
2023-03-17 13:00:00,298.12,298.12,297.21,297.68,7710.0,272.0762,272.0762,271.2457,271.6746,7710.0
2023-03-17 13:05:00,297.71,298.0,296.99,297.4,12280.0,271.702,271.9667,271.0449,271.4191,12280.0
2023-03-17 13:10:00,297.41,297.79,297.4,297.79,7495.0,271.4282,271.775,271.4191,271.775,7495.0
2023-03-17 13:15:00,297.83,298.32,297.82,298.27,3261.0,271.8115,272.2587,271.8024,272.2131,3261.0
2023-03-17 13:20:00,298.36,298.93,298.36,298.84,15025.0,272.2952,272.8154,272.2952,272.7333,15025.0
2023-03-17 13:25:00,298.85,299.06,297.94,297.94,17576.0,272.7424,272.9341,271.9119,271.9119,17576.0
2023-03-17 13:30:00,297.79,298.54,297.71,298.06,4460.0,271.775,272.4595,271.702,272.0214,4460.0
2023-03-17 13:35:00,297.84,297.84,297.33,297.84,4374.0,271.8207,271.8207,271.3552,271.8207,4374.0
2023-03-17 13:40:00,297.81,297.81,296.71,296.72,3825.0,271.7933,271.7933,270.7894,270.7985,3825.0
2023-03-17 13:45:00,296.73,297.37,296.69,297.25,8308.0,270.8076,271.3917,270.7711,271.2822,8308.0
2023-03-17 13:50:00,297.25,297.5,297.13,297.24,9200.0,271.2822,271.5104,271.1727,271.2731,9200.0
2023-03-17 13:55:00,297.24,297.78,296.98,297.67,7957.0,271.2731,271.7659,271.0358,271.6655,7957.0
2023-03-17 14:00:00,297.72,297.95,297.09,297.32,11235.0,271.7111,271.9211,271.1362,271.3461,11235.0
2023-03-17 14:05:00,297.37,297.37,296.32,296.7,10918.0,271.3917,271.3917,270.4335,270.7803,10918.0
2023-03-17 14:10:00,296.71,296.74,296.29,296.61,13958.0,270.7894,270.8168,270.4061,270.6981,13958.0
2023-03-17 14:15:00,296.65,296.71,295.85,295.85,11188.0,270.7346,270.7894,270.0045,270.0045,11188.0
2023-03-17 14:20:00,295.75,295.89,294.27,294.27,9562.0,269.9132,270.041,268.5625,268.5625,9562.0
2023-03-17 14:25:00,294.28,294.31,293.91,294.06,10919.0,268.5717,268.599,268.234,268.3709,10919.0
2023-03-17 14:30:00,294.0,294.46,293.89,294.03,13905.0,268.3161,268.7359,268.2157,268.3435,13905.0
2023-03-17 14:35:00,294.02,294.34,293.7,294.05,20357.0,268.3344,268.6264,268.0423,268.3618,20357.0
2023-03-17 14:40:00,293.94,294.16,293.87,293.99,11785.0,268.2614,268.4622,268.1975,268.307,11785.0
2023-03-17 14:45:00,293.95,294.12,293.77,294.0,16334.0,268.2705,268.4256,268.1062,268.3161,16334.0
2023-03-17 14:50:00,293.95,294.63,293.59,294.63,32025.0,268.2705,268.8911,267.9419,268.8911,32025.0
2023-03-17 14:55:00,294.67,294.75,294.1,294.57,11459.0,268.9276,269.0006,268.4074,268.8363,11459.0
2023-03-17 15:00:00,294.59,294.81,294.39,294.81,11609.0,268.8546,269.0554,268.6721,269.0554,11609.0
2023-03-17 15:05:00,294.84,295.14,294.64,294.72,7898.0,269.0827,269.3565,268.9002,268.9732,7898.0
2023-03-17 15:10:00,294.68,295.46,294.62,295.44,12408.0,268.9367,269.6486,268.882,269.6303,12408.0
2023-03-17 15:15:00,295.4,295.5,294.74,294.75,7296.0,269.5938,269.6851,268.9915,269.0006,7296.0
2023-03-17 15:20:00,294.9,295.09,294.52,294.9,8864.0,269.1375,269.3109,268.7907,269.1375,8864.0
2023-03-17 15:25:00,294.84,295.24,294.69,295.19,10627.0,269.0827,269.4478,268.9458,269.4022,10627.0
2023-03-17 15:30:00,295.26,295.28,294.38,295.01,11118.0,269.4661,269.4843,268.6629,269.2379,11118.0
2023-03-17 15:35:00,294.93,294.94,294.45,294.56,15000.0,269.1649,269.174,268.7268,268.8272,15000.0
2023-03-17 15:40:00,294.54,294.76,294.32,294.49,22009.0,268.809,269.0097,268.6082,268.7633,22009.0
2023-03-17 15:45:00,294.43,294.48,293.79,294.43,28383.0,268.7086,268.7542,268.1245,268.7086,28383.0
2023-03-17 15:50:00,294.34,295.39,294.01,295.29,51006.0,268.6264,269.5847,268.3253,269.4934,51006.0
2023-03-17 15:55:00,295.25,295.67,294.98,295.66,104958.0,269.4569,269.8402,269.2105,269.8311,104958.0
2023-03-20 09:30:00,294.67,296.28,293.63,293.63,15508.0,268.9276,270.3969,267.9785,267.9785,15508.0
2023-03-20 09:35:00,293.74,294.32,293.19,293.34,27526.0,268.0788,268.6082,267.5769,267.7138,27526.0
2023-03-20 09:40:00,293.17,293.78,292.84,292.84,11761.0,267.5586,268.1153,267.2575,267.2575,11761.0
2023-03-20 09:45:00,293.06,293.74,292.5,293.25,22759.0,267.4582,268.0788,266.9472,267.6316,22759.0
2023-03-20 09:50:00,293.51,294.72,293.09,294.63,3514.0,267.8689,268.9732,267.4856,268.8911,3514.0
2023-03-20 09:55:00,294.25,294.56,293.51,293.89,5341.0,268.5443,268.8272,267.8689,268.2157,5341.0
2023-03-20 10:00:00,293.93,294.59,293.93,294.54,7444.0,268.2522,268.8546,268.2522,268.809,7444.0
2023-03-20 10:05:00,294.54,294.56,294.01,294.28,5831.0,268.809,268.8272,268.3253,268.5717,5831.0
2023-03-20 10:10:00,294.22,294.43,293.66,293.78,10464.0,268.5169,268.7086,268.0058,268.1153,10464.0
2023-03-20 10:15:00,293.87,294.43,293.87,294.33,26561.0,268.1975,268.7086,268.1975,268.6173,26561.0
2023-03-20 10:20:00,294.5,294.5,293.37,294.17,3926.0,268.7724,268.7724,267.7412,268.4713,3926.0
2023-03-20 10:25:00,294.0,294.21,293.98,294.01,7536.0,268.3161,268.5078,268.2979,268.3253,7536.0
2023-03-20 10:30:00,294.18,294.27,293.91,294.02,10585.0,268.4804,268.5625,268.234,268.3344,10585.0
2023-03-20 10:35:00,294.02,294.64,293.9,294.58,6662.0,268.3344,268.9002,268.2249,268.8455,6662.0
2023-03-20 10:40:00,294.89,295.11,294.78,294.83,3209.0,269.1284,269.3292,269.028,269.0736,3209.0
2023-03-20 10:45:00,295.1,295.43,294.94,295.43,3167.0,269.32,269.6212,269.174,269.6212,3167.0
2023-03-20 10:50:00,295.62,296.0,295.52,295.84,2666.0,269.7946,270.1414,269.7033,269.9954,2666.0
2023-03-20 10:55:00,295.68,295.73,295.39,295.58,8258.0,269.8494,269.895,269.5847,269.7581,8258.0
2023-03-20 11:00:00,295.71,295.94,295.34,295.5,13008.0,269.8767,270.0866,269.5391,269.6851,13008.0
2023-03-20 11:05:00,295.33,295.39,294.96,295.39,1843.0,269.5299,269.5847,269.1923,269.5847,1843.0
2023-03-20 11:10:00,295.3,295.74,295.22,295.74,2474.0,269.5026,269.9041,269.4295,269.9041,2474.0
2023-03-20 11:15:00,295.48,295.91,295.34,295.8,9121.0,269.6668,270.0593,269.5391,269.9589,9121.0
2023-03-20 11:20:00,295.84,296.62,295.83,296.46,2465.0,269.9954,270.7072,269.9863,270.5612,2465.0
2023-03-20 11:25:00,296.55,296.98,296.33,296.91,2787.0,270.6434,271.0358,270.4426,270.9719,2787.0
2023-03-20 11:30:00,296.9,296.9,296.12,296.18,3522.0,270.9628,270.9628,270.2509,270.3057,3522.0
2023-03-20 11:35:00,296.11,296.45,296.0,296.45,5137.0,270.2418,270.5521,270.1414,270.5521,5137.0
2023-03-20 11:40:00,296.34,296.57,296.24,296.37,2963.0,270.4517,270.6616,270.3604,270.4791,2963.0
2023-03-20 11:45:00,296.36,296.84,296.21,296.78,4697.0,270.47,270.908,270.3331,270.8533,4697.0
2023-03-20 11:50:00,296.84,297.05,296.66,296.67,5978.0,270.908,271.0997,270.7438,270.7529,5978.0
2023-03-20 11:55:00,296.68,296.8,296.12,296.69,7948.0,270.762,270.8715,270.2509,270.7711,7948.0
2023-03-20 12:00:00,296.79,297.25,296.6,296.95,7313.0,270.8624,271.2822,270.689,271.0084,7313.0
2023-03-20 12:05:00,296.94,297.11,296.07,296.07,4201.0,270.9993,271.1544,270.2053,270.2053,4201.0
2023-03-20 12:10:00,296.02,296.15,295.71,296.11,5038.0,270.1597,270.2783,269.8767,270.2418,5038.0
2023-03-20 12:15:00,296.09,296.24,295.78,295.98,16785.0,270.2235,270.3604,269.9406,270.1232,16785.0
2023-03-20 12:20:00,296.02,296.51,296.02,296.32,2870.0,270.1597,270.6069,270.1597,270.4335,2870.0
2023-03-20 12:25:00,295.99,296.16,295.69,295.69,2403.0,270.1323,270.2874,269.8585,269.8585,2403.0
2023-03-20 12:30:00,295.86,296.1,295.84,296.1,2001.0,270.0136,270.2327,269.9954,270.2327,2001.0
2023-03-20 12:35:00,296.11,296.11,295.94,295.98,1212.0,270.2418,270.2418,270.0866,270.1232,1212.0
2023-03-20 12:40:00,295.97,296.19,295.85,296.19,4097.0,270.114,270.3148,270.0045,270.3148,4097.0
2023-03-20 12:45:00,296.19,296.25,296.06,296.1,6994.0,270.3148,270.3696,270.1962,270.2327,6994.0
2023-03-20 12:50:00,296.12,296.24,296.05,296.15,4870.0,270.2509,270.3604,270.187,270.2783,4870.0
2023-03-20 12:55:00,296.27,297.24,296.19,297.1,3722.0,270.3878,271.2731,270.3148,271.1453,3722.0
2023-03-20 13:00:00,297.17,297.32,297.05,297.26,2098.0,271.2092,271.3461,271.0997,271.2913,2098.0
2023-03-20 13:05:00,297.42,298.03,297.38,297.98,2100.0,271.4374,271.9941,271.4009,271.9484,2100.0
2023-03-20 13:10:00,298.07,298.38,297.99,298.38,3382.0,272.0306,272.3135,271.9576,272.3135,3382.0
2023-03-20 13:15:00,298.34,298.47,297.93,297.93,3674.0,272.277,272.3956,271.9028,271.9028,3674.0
2023-03-20 13:20:00,297.99,298.24,297.99,298.07,1334.0,271.9576,272.1857,271.9576,272.0306,1334.0
2023-03-20 13:25:00,298.19,298.49,298.19,298.4,3629.0,272.1401,272.4139,272.1401,272.3317,3629.0
2023-03-20 13:30:00,298.32,298.37,297.94,298.02,10166.0,272.2587,272.3044,271.9119,271.9849,10166.0
2023-03-20 13:35:00,297.9,298.09,297.81,297.96,2527.0,271.8754,272.0488,271.7933,271.9302,2527.0
2023-03-20 13:40:00,297.99,298.26,297.93,298.11,5255.0,271.9576,272.204,271.9028,272.0671,5255.0
2023-03-20 13:45:00,298.13,298.24,297.83,298.24,4868.0,272.0853,272.1857,271.8115,272.1857,4868.0
2023-03-20 13:50:00,298.18,298.18,297.46,297.65,3482.0,272.131,272.131,271.4739,271.6473,3482.0
2023-03-20 13:55:00,297.64,298.06,297.64,297.91,8030.0,271.6381,272.0214,271.6381,271.8846,8030.0
2023-03-20 14:00:00,298.04,298.13,297.68,297.91,13209.0,272.0032,272.0853,271.6746,271.8846,13209.0
2023-03-20 14:05:00,298.0,298.29,297.67,297.86,17159.0,271.9667,272.2314,271.6655,271.8389,17159.0
2023-03-20 14:10:00,298.06,298.58,298.06,298.58,17197.0,272.0214,272.496,272.0214,272.496,17197.0
2023-03-20 14:15:00,298.64,299.19,298.49,298.68,9226.0,272.5508,273.0527,272.4139,272.5873,9226.0
2023-03-20 14:20:00,298.74,299.0,298.73,298.92,2494.0,272.642,272.8793,272.6329,272.8063,2494.0
2023-03-20 14:25:00,298.87,299.19,298.86,299.05,6490.0,272.7607,273.0527,272.7516,272.925,6490.0
2023-03-20 14:30:00,299.12,299.34,298.28,298.45,6471.0,272.9888,273.1896,272.2222,272.3774,6471.0
2023-03-20 14:35:00,298.28,298.49,298.04,298.28,7223.0,272.2222,272.4139,272.0032,272.2222,7223.0
2023-03-20 14:40:00,298.28,298.44,297.93,298.44,5322.0,272.2222,272.3682,271.9028,272.3682,5322.0
2023-03-20 14:45:00,298.38,298.47,298.24,298.4,6704.0,272.3135,272.3956,272.1857,272.3317,6704.0
2023-03-20 14:50:00,298.41,298.83,298.39,298.8,8145.0,272.3409,272.7242,272.3226,272.6968,8145.0
2023-03-20 14:55:00,298.86,299.0,298.59,298.79,4430.0,272.7516,272.8793,272.5051,272.6877,4430.0
2023-03-20 15:00:00,298.79,299.03,298.62,298.83,7716.0,272.6877,272.9067,272.5325,272.7242,7716.0
2023-03-20 15:05:00,298.82,299.09,298.79,298.82,5831.0,272.7151,272.9615,272.6877,272.7151,5831.0
2023-03-20 15:10:00,298.79,299.02,298.7,298.87,5795.0,272.6877,272.8976,272.6055,272.7607,5795.0
2023-03-20 15:15:00,298.94,299.3,298.58,299.21,13358.0,272.8246,273.1531,272.496,273.071,13358.0
2023-03-20 15:20:00,299.16,299.16,298.68,298.99,5269.0,273.0253,273.0253,272.5873,272.8702,5269.0
2023-03-20 15:25:00,299.06,299.17,298.93,299.12,5704.0,272.9341,273.0345,272.8154,272.9888,5704.0
2023-03-20 15:30:00,299.03,299.61,299.03,299.33,8728.0,272.9067,273.436,272.9067,273.1805,8728.0
2023-03-20 15:35:00,299.33,299.56,299.07,299.1,5558.0,273.1805,273.3904,272.9432,272.9706,5558.0
2023-03-20 15:40:00,299.1,299.44,299.02,299.13,17827.0,272.9706,273.2809,272.8976,272.998,17827.0
2023-03-20 15:45:00,299.05,299.25,298.74,299.09,19945.0,272.925,273.1075,272.642,272.9615,19945.0
2023-03-20 15:50:00,299.16,299.47,298.79,298.9,33846.0,273.0253,273.3083,272.6877,272.7881,33846.0
2023-03-20 15:55:00,298.86,298.9,298.23,298.44,42874.0,272.7516,272.7881,272.1766,272.3682,42874.0
2023-03-21 09:30:00,298.39,298.91,298.39,298.81,12398.0,272.3226,272.7972,272.3226,272.7059,12398.0
2023-03-21 09:35:00,298.48,299.1,298.48,299.06,5450.0,272.4048,272.9706,272.4048,272.9341,5450.0
2023-03-21 09:40:00,298.57,298.72,298.28,298.29,3335.0,272.4869,272.6238,272.2222,272.2314,3335.0
2023-03-21 09:45:00,298.31,298.94,298.16,298.44,18087.0,272.2496,272.8246,272.1127,272.3682,18087.0
2023-03-21 09:50:00,298.14,298.2,297.28,297.84,8370.0,272.0945,272.1492,271.3096,271.8207,8370.0
2023-03-21 09:55:00,297.68,297.76,296.63,296.65,4312.0,271.6746,271.7477,270.7164,270.7346,4312.0
2023-03-21 10:00:00,296.3,296.49,295.75,296.12,4546.0,270.4152,270.5886,269.9132,270.2509,4546.0
2023-03-21 10:05:00,296.21,296.21,295.09,295.09,7632.0,270.3331,270.3331,269.3109,269.3109,7632.0
2023-03-21 10:10:00,295.23,295.45,294.81,295.23,6374.0,269.4387,269.6395,269.0554,269.4387,6374.0
2023-03-21 10:15:00,295.24,295.44,294.46,294.61,5826.0,269.4478,269.6303,268.7359,268.8728,5826.0
2023-03-21 10:20:00,294.48,294.62,292.69,292.69,8496.0,268.7542,268.882,267.1206,267.1206,8496.0
2023-03-21 10:25:00,292.46,293.49,291.83,292.41,25428.0,266.9107,267.8507,266.3357,266.865,25428.0
2023-03-21 10:30:00,292.79,293.12,291.36,291.61,8226.0,267.2118,267.513,265.9068,266.1349,8226.0
2023-03-21 10:35:00,291.66,291.66,290.86,291.06,11601.0,266.1806,266.1806,265.4504,265.633,11601.0
2023-03-21 10:40:00,291.05,291.9,290.45,291.86,5921.0,265.6238,266.3996,265.0763,266.3631,5921.0
2023-03-21 10:45:00,291.67,292.16,291.63,291.81,4379.0,266.1897,266.6369,266.1532,266.3174,4379.0
2023-03-21 10:50:00,291.9,293.01,291.89,292.67,5372.0,266.3996,267.4126,266.3905,267.1023,5372.0
2023-03-21 10:55:00,292.66,292.91,292.18,292.19,31670.0,267.0932,267.3214,266.6551,266.6642,31670.0
2023-03-21 11:00:00,292.32,292.86,292.32,292.44,4089.0,266.7829,267.2757,266.7829,266.8924,4089.0
2023-03-21 11:05:00,292.4,292.65,291.87,291.87,5017.0,266.8559,267.0841,266.3722,266.3722,5017.0
2023-03-21 11:10:00,291.85,291.99,291.66,291.71,4250.0,266.354,266.4817,266.1806,266.2262,4250.0
2023-03-21 11:15:00,291.67,292.12,291.43,292.12,5719.0,266.1897,266.6004,265.9706,266.6004,5719.0
2023-03-21 11:20:00,292.13,292.36,291.73,291.78,3401.0,266.6095,266.8194,266.2444,266.2901,3401.0
2023-03-21 11:25:00,291.66,291.77,291.25,291.25,5672.0,266.1806,266.2809,265.8064,265.8064,5672.0
2023-03-21 11:30:00,291.23,291.33,290.77,290.9,3529.0,265.7881,265.8794,265.3683,265.4869,3529.0
2023-03-21 11:35:00,290.9,290.9,289.56,289.57,2927.0,265.4869,265.4869,264.264,264.2731,2927.0
2023-03-21 11:40:00,289.51,290.15,289.21,289.55,38131.0,264.2184,264.8025,263.9446,264.2549,38131.0
2023-03-21 11:45:00,289.47,289.68,289.18,289.68,10729.0,264.1819,264.3735,263.9172,264.3735,10729.0
2023-03-21 11:50:00,289.74,290.07,289.53,289.8,34425.0,264.4283,264.7295,264.2366,264.483,34425.0
2023-03-21 11:55:00,289.86,290.21,289.82,290.21,14473.0,264.5378,264.8572,264.5013,264.8572,14473.0
2023-03-21 12:00:00,290.17,290.17,289.92,290.0,2207.0,264.8207,264.8207,264.5926,264.6656,2207.0
2023-03-21 12:05:00,290.01,290.62,289.97,290.62,5161.0,264.6747,265.2314,264.6382,265.2314,5161.0
2023-03-21 12:10:00,290.43,290.61,290.25,290.35,17963.0,265.058,265.2223,264.8937,264.985,17963.0
2023-03-21 12:15:00,290.45,290.81,290.4,290.71,3704.0,265.0763,265.4048,265.0306,265.3135,3704.0
2023-03-21 12:20:00,290.74,291.07,290.74,290.87,2437.0,265.3409,265.6421,265.3409,265.4596,2437.0
2023-03-21 12:25:00,290.89,291.03,290.85,290.86,2283.0,265.4778,265.6056,265.4413,265.4504,2283.0
2023-03-21 12:30:00,290.65,291.08,290.65,290.9,2650.0,265.2588,265.6512,265.2588,265.4869,2650.0
2023-03-21 12:35:00,290.97,290.97,290.12,290.12,6471.0,265.5508,265.5508,264.7751,264.7751,6471.0
2023-03-21 12:40:00,290.05,290.38,289.96,290.37,3825.0,264.7112,265.0124,264.6291,265.0032,3825.0
2023-03-21 12:45:00,290.22,290.23,289.96,290.0,4400.0,264.8663,264.8755,264.6291,264.6656,4400.0
2023-03-21 12:50:00,290.13,290.83,290.1,290.5,13745.0,264.7842,265.4231,264.7568,265.1219,13745.0
2023-03-21 12:55:00,290.22,290.75,290.04,290.07,13949.0,264.8663,265.35,264.7021,264.7295,13949.0
2023-03-21 13:00:00,289.89,289.89,288.85,288.85,2855.0,264.5652,264.5652,263.616,263.616,2855.0
2023-03-21 13:05:00,288.76,289.99,288.68,289.99,6772.0,263.5339,264.6564,263.4609,264.6564,6772.0
2023-03-21 13:10:00,289.84,290.42,289.82,290.3,6467.0,264.5195,265.0489,264.5013,264.9394,6467.0
2023-03-21 13:15:00,290.16,290.48,290.1,290.48,5862.0,264.8116,265.1036,264.7568,265.1036,5862.0
2023-03-21 13:20:00,290.56,290.57,290.09,290.23,3316.0,265.1766,265.1858,264.7477,264.8755,3316.0
2023-03-21 13:25:00,290.24,290.41,290.03,290.12,6322.0,264.8846,265.0398,264.6929,264.7751,6322.0
2023-03-21 13:30:00,290.08,290.76,290.08,290.76,3592.0,264.7386,265.3592,264.7386,265.3592,3592.0
2023-03-21 13:35:00,290.52,290.77,290.41,290.48,5771.0,265.1401,265.3683,265.0398,265.1036,5771.0
2023-03-21 13:40:00,290.46,290.62,290.0,290.12,10364.0,265.0854,265.2314,264.6656,264.7751,10364.0
2023-03-21 13:45:00,290.07,290.24,290.03,290.13,3758.0,264.7295,264.8846,264.6929,264.7842,3758.0
2023-03-21 13:50:00,290.13,290.4,290.1,290.31,6150.0,264.7842,265.0306,264.7568,264.9485,6150.0
2023-03-21 13:55:00,290.2,290.38,290.08,290.38,4009.0,264.8481,265.0124,264.7386,265.0124,4009.0
2023-03-21 14:00:00,290.38,290.5,290.23,290.5,3303.0,265.0124,265.1219,264.8755,265.1219,3303.0
2023-03-21 14:05:00,290.55,290.55,290.17,290.46,3207.0,265.1675,265.1675,264.8207,265.0854,3207.0
2023-03-21 14:10:00,290.36,290.53,290.0,290.09,4453.0,264.9941,265.1493,264.6656,264.7477,4453.0
2023-03-21 14:15:00,289.97,290.25,289.85,289.95,5856.0,264.6382,264.8937,264.5287,264.6199,5856.0
2023-03-21 14:20:00,290.03,290.22,289.37,289.38,6017.0,264.6929,264.8663,264.0906,264.0997,6017.0
2023-03-21 14:25:00,289.5,289.61,289.22,289.47,6158.0,264.2092,264.3096,263.9537,264.1819,6158.0
2023-03-21 14:30:00,289.43,289.68,289.2,289.2,8396.0,264.1454,264.3735,263.9355,263.9355,8396.0
2023-03-21 14:35:00,289.33,289.61,289.27,289.33,5446.0,264.0541,264.3096,263.9993,264.0541,5446.0
2023-03-21 14:40:00,289.22,289.63,289.22,289.58,4527.0,263.9537,264.3279,263.9537,264.2823,4527.0
2023-03-21 14:45:00,289.6,290.49,289.52,290.39,3910.0,264.3005,265.1128,264.2275,265.0215,3910.0
2023-03-21 14:50:00,290.5,290.61,290.15,290.23,5074.0,265.1219,265.2223,264.8025,264.8755,5074.0
2023-03-21 14:55:00,290.26,290.84,290.23,290.67,5983.0,264.9029,265.4322,264.8755,265.277,5983.0
2023-03-21 15:00:00,290.65,291.69,290.59,291.69,5537.0,265.2588,266.2079,265.204,266.2079,5537.0
2023-03-21 15:05:00,291.64,291.68,291.08,291.15,4525.0,266.1623,266.1988,265.6512,265.7151,4525.0
2023-03-21 15:10:00,291.16,291.68,290.99,291.51,10238.0,265.7242,266.1988,265.5691,266.0437,10238.0
2023-03-21 15:15:00,291.8,292.43,291.8,292.42,4587.0,266.3083,266.8833,266.3083,266.8742,4587.0
2023-03-21 15:20:00,292.3,292.42,291.77,291.9,5300.0,266.7646,266.8742,266.2809,266.3996,5300.0
2023-03-21 15:25:00,291.84,291.89,291.41,291.6,5826.0,266.3448,266.3905,265.9524,266.1258,5826.0
2023-03-21 15:30:00,291.68,292.31,291.68,292.27,13594.0,266.1988,266.7738,266.1988,266.7373,13594.0
2023-03-21 15:35:00,292.26,292.64,292.08,292.45,17170.0,266.7281,267.0749,266.5639,266.9015,17170.0
2023-03-21 15:40:00,292.5,293.4,292.46,293.38,16738.0,266.9472,267.7685,266.9107,267.7503,16738.0
2023-03-21 15:45:00,293.42,293.59,293.02,293.35,19931.0,267.7868,267.9419,267.4217,267.7229,19931.0
2023-03-21 15:50:00,293.23,293.41,292.83,292.92,22927.0,267.6134,267.7777,267.2483,267.3305,22927.0
2023-03-21 15:55:00,292.86,293.54,292.51,292.91,119096.0,267.2757,267.8963,266.9563,267.3214,119096.0
2023-03-22 09:30:00,289.86,290.63,289.86,290.63,15599.0,264.5378,265.2405,264.5378,265.2405,15599.0
2023-03-22 09:35:00,290.95,291.47,290.57,290.88,1736.0,265.5326,266.0071,265.1858,265.4687,1736.0
2023-03-22 09:40:00,290.48,290.63,288.56,288.56,5203.0,265.1036,265.2405,263.3514,263.3514,5203.0
2023-03-22 09:45:00,288.8,288.88,286.75,286.86,16991.0,263.5704,263.6434,261.6995,261.7999,16991.0
2023-03-22 09:50:00,286.99,288.51,286.99,287.93,5193.0,261.9185,263.3057,261.9185,262.7764,5193.0
2023-03-22 09:55:00,287.88,288.42,287.54,288.42,4404.0,262.7308,263.2236,262.4205,263.2236,4404.0
2023-03-22 10:00:00,288.37,289.03,288.34,289.03,4490.0,263.178,263.7803,263.1506,263.7803,4490.0
2023-03-22 10:05:00,289.23,289.62,289.15,289.59,3483.0,263.9628,264.3188,263.8898,264.2914,3483.0
2023-03-22 10:10:00,289.83,290.18,289.65,289.65,1227.0,264.5104,264.8298,264.3461,264.3461,1227.0
2023-03-22 10:15:00,289.48,289.79,289.0,289.73,3981.0,264.191,264.4739,263.7529,264.4192,3981.0
2023-03-22 10:20:00,289.86,290.29,289.82,290.29,1000.0,264.5378,264.9302,264.5013,264.9302,1000.0
2023-03-22 10:25:00,290.17,290.56,289.68,290.47,2100.0,264.8207,265.1766,264.3735,265.0945,2100.0
2023-03-22 10:30:00,290.68,290.96,290.36,290.93,3880.0,265.2862,265.5417,264.9941,265.5143,3880.0
2023-03-22 10:35:00,290.92,291.49,290.92,291.23,2722.0,265.5052,266.0254,265.5052,265.7881,2722.0
2023-03-22 10:40:00,291.14,291.19,290.69,291.1,5175.0,265.706,265.7516,265.2953,265.6695,5175.0
2023-03-22 10:45:00,291.03,291.03,290.54,290.54,2070.0,265.6056,265.6056,265.1584,265.1584,2070.0
2023-03-22 10:50:00,290.51,290.76,290.32,290.32,1630.0,265.131,265.3592,264.9576,264.9576,1630.0
2023-03-22 10:55:00,290.2,290.83,290.2,290.55,3904.0,264.8481,265.4231,264.8481,265.1675,3904.0
2023-03-22 11:00:00,290.41,290.69,290.32,290.32,3059.0,265.0398,265.2953,264.9576,264.9576,3059.0
2023-03-22 11:05:00,290.12,290.32,289.88,289.88,1674.0,264.7751,264.9576,264.5561,264.5561,1674.0
2023-03-22 11:10:00,289.91,290.01,289.32,289.32,1672.0,264.5834,264.6747,264.045,264.045,1672.0
2023-03-22 11:15:00,289.54,289.83,289.21,289.44,3865.0,264.2458,264.5104,263.9446,264.1545,3865.0
2023-03-22 11:20:00,289.45,289.54,289.14,289.14,1136.0,264.1636,264.2458,263.8807,263.8807,1136.0
2023-03-22 11:25:00,289.02,289.45,289.02,289.31,2535.0,263.7712,264.1636,263.7712,264.0358,2535.0
2023-03-22 11:30:00,289.37,289.48,289.04,289.07,1634.0,264.0906,264.191,263.7894,263.8168,1634.0
2023-03-22 11:35:00,289.08,289.08,288.47,288.64,1687.0,263.8259,263.8259,263.2692,263.4244,1687.0
2023-03-22 11:40:00,288.51,288.73,288.17,288.57,7672.0,263.3057,263.5065,262.9954,263.3605,7672.0
2023-03-22 11:45:00,288.65,288.73,288.33,288.73,2922.0,263.4335,263.5065,263.1415,263.5065,2922.0
2023-03-22 11:50:00,288.62,288.62,288.29,288.43,2766.0,263.4061,263.4061,263.105,263.2327,2766.0
2023-03-22 11:55:00,288.58,288.85,288.58,288.79,2006.0,263.3696,263.616,263.3696,263.5613,2006.0
2023-03-22 12:00:00,288.98,289.06,288.83,289.01,1517.0,263.7347,263.8077,263.5978,263.7621,1517.0
2023-03-22 12:05:00,288.8,289.06,288.74,289.01,2613.0,263.5704,263.8077,263.5156,263.7621,2613.0
2023-03-22 12:10:00,289.11,289.31,288.99,289.21,1748.0,263.8533,264.0358,263.7438,263.9446,1748.0
2023-03-22 12:15:00,289.1,289.27,289.03,289.27,1232.0,263.8442,263.9993,263.7803,263.9993,1232.0
2023-03-22 12:20:00,289.28,291.5,289.19,290.05,32496.0,264.0085,266.0345,263.9263,264.7112,32496.0
2023-03-22 12:25:00,290.06,292.14,290.06,292.01,14871.0,264.7203,266.6186,264.7203,266.5,14871.0
2023-03-22 12:30:00,292.22,292.94,291.55,292.94,14875.0,266.6916,267.3487,266.0802,267.3487,14875.0
2023-03-22 12:35:00,292.62,292.96,290.87,291.13,11572.0,267.0567,267.367,265.4596,265.6969,11572.0
2023-03-22 12:40:00,290.63,291.86,290.63,291.69,4804.0,265.2405,266.3631,265.2405,266.2079,4804.0
2023-03-22 12:45:00,291.64,292.19,291.5,291.81,6469.0,266.1623,266.6642,266.0345,266.3174,6469.0
2023-03-22 12:50:00,291.85,292.2,291.45,292.12,12080.0,266.354,266.6734,265.9889,266.6004,12080.0
2023-03-22 12:55:00,292.09,292.52,291.87,292.11,6607.0,266.573,266.9654,266.3722,266.5912,6607.0
2023-03-22 13:00:00,291.93,291.96,290.85,291.03,4837.0,266.427,266.4543,265.4413,265.6056,4837.0
2023-03-22 13:05:00,291.09,291.33,290.69,290.87,8526.0,265.6603,265.8794,265.2953,265.4596,8526.0
2023-03-22 13:10:00,290.83,291.31,290.51,291.09,7922.0,265.4231,265.8611,265.131,265.6603,7922.0
2023-03-22 13:15:00,291.09,291.98,291.08,291.82,9831.0,265.6603,266.4726,265.6512,266.3266,9831.0
2023-03-22 13:20:00,291.85,292.15,291.51,291.62,7366.0,266.354,266.6277,266.0437,266.144,7366.0
2023-03-22 13:25:00,291.64,291.72,291.18,291.66,4549.0,266.1623,266.2353,265.7425,266.1806,4549.0
2023-03-22 13:30:00,291.66,292.0,291.61,292.0,6231.0,266.1806,266.4908,266.1349,266.4908,6231.0
2023-03-22 13:35:00,291.88,292.02,291.42,291.54,4242.0,266.3813,266.5091,265.9615,266.071,4242.0
2023-03-22 13:40:00,291.52,291.6,291.21,291.35,3817.0,266.0528,266.1258,265.7699,265.8976,3817.0
2023-03-22 13:45:00,291.27,291.34,290.66,290.97,3802.0,265.8246,265.8885,265.2679,265.5508,3802.0
2023-03-22 13:50:00,291.09,291.4,291.04,291.23,1497.0,265.6603,265.9433,265.6147,265.7881,1497.0
2023-03-22 13:55:00,291.11,291.36,290.91,290.95,4113.0,265.6786,265.9068,265.4961,265.5326,4113.0
2023-03-22 14:00:00,290.97,292.14,290.97,291.8,13434.0,265.5508,266.6186,265.5508,266.3083,13434.0
2023-03-22 14:05:00,292.19,292.86,291.91,292.12,5281.0,266.6642,267.2757,266.4087,266.6004,5281.0
2023-03-22 14:10:00,292.31,292.41,290.78,290.85,9725.0,266.7738,266.865,265.3774,265.4413,9725.0
2023-03-22 14:15:00,291.07,291.5,290.6,291.38,3540.0,265.6421,266.0345,265.2132,265.925,3540.0
2023-03-22 14:20:00,291.25,291.6,291.1,291.35,3011.0,265.8064,266.1258,265.6695,265.8976,3011.0
2023-03-22 14:25:00,291.18,291.89,290.94,291.89,3857.0,265.7425,266.3905,265.5234,266.3905,3857.0
2023-03-22 14:30:00,291.8,291.86,291.11,291.19,2919.0,266.3083,266.3631,265.6786,265.7516,2919.0
2023-03-22 14:35:00,290.97,291.85,290.27,291.32,4431.0,265.5508,266.354,264.912,265.8703,4431.0
2023-03-22 14:40:00,291.82,293.15,291.72,292.59,4293.0,266.3266,267.5404,266.2353,267.0293,4293.0
2023-03-22 14:45:00,292.62,293.38,292.28,293.18,3600.0,267.0567,267.7503,266.7464,267.5678,3600.0
2023-03-22 14:50:00,293.1,293.1,291.45,291.45,5779.0,267.4948,267.4948,265.9889,265.9889,5779.0
2023-03-22 14:55:00,291.34,291.34,290.24,290.27,2548.0,265.8885,265.8885,264.8846,264.912,2548.0
2023-03-22 15:00:00,290.27,290.71,289.01,289.01,4925.0,264.912,265.3135,263.7621,263.7621,4925.0
2023-03-22 15:05:00,289.31,289.32,288.75,289.05,4099.0,264.0358,264.045,263.5248,263.7986,4099.0
2023-03-22 15:10:00,289.29,290.07,288.62,290.04,7307.0,264.0176,264.7295,263.4061,264.7021,7307.0
2023-03-22 15:15:00,290.17,290.65,289.97,290.23,3654.0,264.8207,265.2588,264.6382,264.8755,3654.0
2023-03-22 15:20:00,290.17,291.17,290.09,290.09,9920.0,264.8207,265.7334,264.7477,264.7477,9920.0
2023-03-22 15:25:00,289.9,290.36,289.43,290.05,5839.0,264.5743,264.9941,264.1454,264.7112,5839.0
2023-03-22 15:30:00,290.12,290.39,288.94,289.18,9676.0,264.7751,265.0215,263.6982,263.9172,9676.0
2023-03-22 15:35:00,289.31,289.44,288.29,288.29,7596.0,264.0358,264.1545,263.105,263.105,7596.0
2023-03-22 15:40:00,288.43,288.63,287.73,287.73,8278.0,263.2327,263.4153,262.5939,262.5939,8278.0
2023-03-22 15:45:00,287.64,287.64,287.01,287.31,11191.0,262.5117,262.5117,261.9368,262.2106,11191.0
2023-03-22 15:50:00,287.21,287.6,286.4,286.43,26194.0,262.1193,262.4752,261.3801,261.4074,26194.0
2023-03-22 15:55:00,286.38,286.39,284.84,284.94,65425.0,261.3618,261.3709,259.9563,260.0476,65425.0
2023-03-23 09:30:00,285.14,286.33,284.51,285.18,11648.0,260.2301,261.3162,259.6552,260.2666,11648.0
2023-03-23 09:35:00,285.23,285.23,284.27,284.51,3000.0,260.3123,260.3123,259.4361,259.6552,3000.0
2023-03-23 09:40:00,284.3,286.44,284.0,285.99,3959.0,259.4635,261.4166,259.1897,261.0059,3959.0
2023-03-23 09:45:00,286.12,286.89,286.12,286.42,2180.0,261.1245,261.8273,261.1245,261.3983,2180.0
2023-03-23 09:50:00,286.57,287.0,286.53,286.53,1763.0,261.5352,261.9276,261.4987,261.4987,1763.0
2023-03-23 09:55:00,286.5,286.81,286.41,286.57,4166.0,261.4713,261.7542,261.3892,261.5352,4166.0
2023-03-23 10:00:00,286.83,287.21,286.34,286.37,4118.0,261.7725,262.1193,261.3253,261.3527,4118.0
2023-03-23 10:05:00,286.16,286.84,286.14,286.84,1773.0,261.161,261.7816,261.1428,261.7816,1773.0
2023-03-23 10:10:00,287.04,287.41,286.55,286.55,1600.0,261.9642,262.3018,261.517,261.517,1600.0
2023-03-23 10:15:00,286.84,286.96,285.9,286.02,8712.0,261.7816,261.8911,260.9237,261.0333,8712.0
2023-03-23 10:20:00,285.91,285.93,285.62,285.65,1561.0,260.9329,260.9511,260.6682,260.6956,1561.0
2023-03-23 10:25:00,285.68,285.95,285.61,285.81,12500.0,260.723,260.9694,260.6591,260.8416,12500.0
2023-03-23 10:30:00,285.91,286.58,285.91,286.01,4422.0,260.9329,261.5443,260.9329,261.0241,4422.0
2023-03-23 10:35:00,286.3,286.52,286.11,286.17,4145.0,261.2888,261.4896,261.1154,261.1702,4145.0
2023-03-23 10:40:00,286.34,286.88,286.34,286.7,1410.0,261.3253,261.8181,261.3253,261.6539,1410.0
2023-03-23 10:45:00,286.62,287.55,286.62,287.55,1900.0,261.5808,262.4296,261.5808,262.4296,1900.0
2023-03-23 10:50:00,287.4,287.84,287.4,287.7,2352.0,262.2927,262.6943,262.2927,262.5665,2352.0
2023-03-23 10:55:00,287.72,287.83,287.52,287.74,5646.0,262.5847,262.6851,262.4022,262.603,5646.0
2023-03-23 11:00:00,287.59,288.3,287.59,287.86,2808.0,262.4661,263.1141,262.4661,262.7125,2808.0
2023-03-23 11:05:00,287.82,288.44,287.82,287.82,3114.0,262.676,263.2419,262.676,262.676,3114.0
2023-03-23 11:10:00,287.79,288.11,287.78,288.07,958.0,262.6486,262.9407,262.6395,262.9042,958.0
2023-03-23 11:15:00,288.19,288.53,287.65,287.65,7428.0,263.0137,263.324,262.5209,262.5209,7428.0
2023-03-23 11:20:00,287.87,288.23,287.81,288.12,1935.0,262.7216,263.0502,262.6669,262.9498,1935.0
2023-03-23 11:25:00,287.99,288.06,287.65,287.85,5729.0,262.8312,262.895,262.5209,262.7034,5729.0
2023-03-23 11:30:00,288.0,288.53,288.0,288.31,3839.0,262.8403,263.324,262.8403,263.1232,3839.0
2023-03-23 11:35:00,288.43,288.64,288.41,288.41,1750.0,263.2327,263.4244,263.2145,263.2145,1750.0
2023-03-23 11:40:00,288.34,288.44,288.01,288.01,860.0,263.1506,263.2419,262.8494,262.8494,860.0
2023-03-23 11:45:00,287.9,288.16,287.9,287.97,1763.0,262.749,262.9863,262.749,262.8129,1763.0
2023-03-23 11:50:00,288.04,288.3,287.97,288.25,2758.0,262.8768,263.1141,262.8129,263.0684,2758.0
2023-03-23 11:55:00,288.34,288.5,288.24,288.31,739.0,263.1506,263.2966,263.0593,263.1232,739.0
2023-03-23 12:00:00,288.15,288.17,287.61,287.84,2464.0,262.9772,262.9954,262.4844,262.6943,2464.0
2023-03-23 12:05:00,287.77,288.55,287.77,288.55,1387.0,262.6304,263.3422,262.6304,263.3422,1387.0
2023-03-23 12:10:00,288.38,288.46,288.18,288.18,3754.0,263.1871,263.2601,263.0046,263.0046,3754.0
2023-03-23 12:15:00,287.95,288.12,287.7,287.8,2810.0,262.7947,262.9498,262.5665,262.6578,2810.0
2023-03-23 12:20:00,287.71,287.78,287.39,287.73,4618.0,262.5756,262.6395,262.2836,262.5939,4618.0
2023-03-23 12:25:00,287.96,287.98,287.74,287.74,2008.0,262.8038,262.822,262.603,262.603,2008.0
2023-03-23 12:30:00,287.89,288.22,287.83,288.22,6445.0,262.7399,263.0411,262.6851,263.0411,6445.0
2023-03-23 12:35:00,288.13,288.13,287.18,287.18,3842.0,262.9589,262.9589,262.0919,262.0919,3842.0
2023-03-23 12:40:00,287.0,287.24,286.94,286.94,5920.0,261.9276,262.1467,261.8729,261.8729,5920.0
2023-03-23 12:45:00,286.89,287.08,286.49,286.51,9082.0,261.8273,262.0007,261.4622,261.4805,9082.0
2023-03-23 12:50:00,286.54,286.63,286.32,286.49,4540.0,261.5078,261.59,261.3071,261.4622,4540.0
2023-03-23 12:55:00,286.49,286.49,285.91,285.96,11062.0,261.4622,261.4622,260.9329,260.9785,11062.0
2023-03-23 13:00:00,285.98,286.15,285.71,286.15,5949.0,260.9968,261.1519,260.7503,261.1519,5949.0
2023-03-23 13:05:00,285.98,286.2,285.86,285.86,4520.0,260.9968,261.1975,260.8872,260.8872,4520.0
2023-03-23 13:10:00,285.75,285.95,285.03,285.03,4876.0,260.7868,260.9694,260.1297,260.1297,4876.0
2023-03-23 13:15:00,285.0,285.15,284.94,285.14,3166.0,260.1024,260.2393,260.0476,260.2301,3166.0
2023-03-23 13:20:00,285.08,285.35,284.95,285.16,6110.0,260.1754,260.4218,260.0567,260.2484,6110.0
2023-03-23 13:25:00,284.97,285.15,284.21,284.6,12895.0,260.075,260.2393,259.3814,259.7373,12895.0
2023-03-23 13:30:00,284.62,285.01,284.42,284.42,7400.0,259.7556,260.1115,259.573,259.573,7400.0
2023-03-23 13:35:00,284.38,284.79,284.37,284.57,11099.0,259.5365,259.9107,259.5274,259.7099,11099.0
2023-03-23 13:40:00,284.62,285.11,284.41,285.1,4011.0,259.7556,260.2028,259.5639,260.1936,4011.0
2023-03-23 13:45:00,284.97,285.1,284.5,284.68,3867.0,260.075,260.1936,259.646,259.8103,3867.0
2023-03-23 13:50:00,284.52,284.77,284.19,284.49,3610.0,259.6643,259.8925,259.3631,259.6369,3610.0
2023-03-23 13:55:00,284.17,284.43,284.11,284.42,1731.0,259.3449,259.5822,259.2901,259.573,1731.0
2023-03-23 14:00:00,284.5,284.71,284.25,284.47,2539.0,259.646,259.8377,259.4179,259.6187,2539.0
2023-03-23 14:05:00,284.75,284.89,284.35,284.48,3718.0,259.8742,260.002,259.5092,259.6278,3718.0
2023-03-23 14:10:00,284.61,285.12,284.35,285.12,2658.0,259.7464,260.2119,259.5092,260.2119,2658.0
2023-03-23 14:15:00,285.2,285.23,284.78,285.01,4704.0,260.2849,260.3123,259.9016,260.1115,4704.0
2023-03-23 14:20:00,285.02,285.49,285.01,285.15,3186.0,260.1206,260.5496,260.1115,260.2393,3186.0
2023-03-23 14:25:00,285.16,285.16,284.41,284.41,1906.0,260.2484,260.2484,259.5639,259.5639,1906.0
2023-03-23 14:30:00,284.23,284.41,283.93,284.19,2697.0,259.3996,259.5639,259.1258,259.3631,2697.0
2023-03-23 14:35:00,284.38,284.4,283.89,284.03,6704.0,259.5365,259.5548,259.0893,259.2171,6704.0
2023-03-23 14:40:00,283.87,283.9,283.33,283.33,2617.0,259.0711,259.0985,258.5783,258.5783,2617.0
2023-03-23 14:45:00,283.49,284.01,283.37,283.55,2859.0,258.7243,259.1989,258.6148,258.779,2859.0
2023-03-23 14:50:00,283.41,283.57,282.83,282.83,2100.0,258.6513,258.7973,258.1219,258.1219,2100.0
2023-03-23 14:55:00,282.83,283.45,282.78,283.45,2488.0,258.1219,258.6878,258.0763,258.6878,2488.0
2023-03-23 15:00:00,283.68,285.12,283.68,284.46,2314.0,258.8977,260.2119,258.8977,259.6095,2314.0
2023-03-23 15:05:00,284.06,284.22,283.71,283.96,2445.0,259.2445,259.3905,258.9251,259.1532,2445.0
2023-03-23 15:10:00,284.05,284.05,283.29,283.37,3338.0,259.2354,259.2354,258.5418,258.6148,3338.0
2023-03-23 15:15:00,283.58,283.58,282.45,282.45,3899.0,258.8064,258.8064,257.7751,257.7751,3899.0
2023-03-23 15:20:00,282.26,282.42,281.72,282.42,2803.0,257.6017,257.7478,257.1089,257.7478,2803.0
2023-03-23 15:25:00,282.42,282.58,282.03,282.32,2807.0,257.7478,257.8938,257.3918,257.6565,2807.0
2023-03-23 15:30:00,282.11,282.29,281.78,282.2,4402.0,257.4648,257.6291,257.1637,257.547,4402.0
2023-03-23 15:35:00,282.29,282.81,282.13,282.6,5514.0,257.6291,258.1037,257.4831,257.912,5514.0
2023-03-23 15:40:00,282.58,282.83,282.25,282.52,10732.0,257.8938,258.1219,257.5926,257.839,10732.0
2023-03-23 15:45:00,282.66,283.59,282.55,282.8,5847.0,257.9668,258.8155,257.8664,258.0946,5847.0
2023-03-23 15:50:00,283.01,283.6,282.56,282.73,14078.0,258.2862,258.8247,257.8755,258.0307,14078.0
2023-03-23 15:55:00,282.67,282.81,281.95,282.07,45711.0,257.9759,258.1037,257.3188,257.4283,45711.0
2023-03-24 09:30:00,281.99,282.7,281.64,282.64,18089.0,257.3553,258.0033,257.0359,257.9485,18089.0
2023-03-24 09:35:00,282.64,282.64,282.64,282.64,0.0,257.9485,257.9485,257.9485,257.9485,0.0
2023-03-24 09:40:00,282.34,282.79,282.22,282.79,5079.0,257.6747,258.0854,257.5652,258.0854,5079.0
2023-03-24 09:45:00,282.62,283.31,282.61,283.31,5371.0,257.9303,258.56,257.9212,258.56,5371.0
2023-03-24 09:50:00,283.56,284.18,283.49,284.02,1300.0,258.7882,259.354,258.7243,259.208,1300.0
2023-03-24 09:55:00,284.16,284.25,283.9,284.05,3000.0,259.3358,259.4179,259.0985,259.2354,3000.0
2023-03-24 10:00:00,284.13,284.56,284.01,284.56,2100.0,259.3084,259.7008,259.1989,259.7008,2100.0
2023-03-24 10:05:00,284.33,284.75,284.13,284.33,3312.0,259.4909,259.8742,259.3084,259.4909,3312.0
2023-03-24 10:10:00,284.38,284.77,284.3,284.76,2610.0,259.5365,259.8925,259.4635,259.8833,2610.0
2023-03-24 10:15:00,284.51,284.51,283.96,284.42,1000.0,259.6552,259.6552,259.1532,259.573,1000.0
2023-03-24 10:20:00,284.47,284.62,284.0,284.62,1600.0,259.6187,259.7556,259.1897,259.7556,1600.0
2023-03-24 10:25:00,284.96,285.63,284.95,285.43,1300.0,260.0659,260.6773,260.0567,260.4948,1300.0
2023-03-24 10:30:00,285.09,285.23,284.74,284.81,1193.0,260.1845,260.3123,259.8651,259.929,1193.0
2023-03-24 10:35:00,284.98,285.28,284.67,285.15,1601.0,260.0841,260.3579,259.8012,260.2393,1601.0
2023-03-24 10:40:00,284.56,284.77,284.53,284.66,1378.0,259.7008,259.8925,259.6734,259.7921,1378.0
2023-03-24 10:45:00,284.77,284.77,284.48,284.49,1033.0,259.8925,259.8925,259.6278,259.6369,1033.0
2023-03-24 10:50:00,284.33,284.89,284.33,284.55,3300.0,259.4909,260.002,259.4909,259.6917,3300.0
2023-03-24 10:55:00,284.59,285.11,284.58,284.98,1349.0,259.7282,260.2028,259.7191,260.0841,1349.0
2023-03-24 11:00:00,285.35,285.71,285.08,285.36,1601.0,260.4218,260.7503,260.1754,260.4309,1601.0
2023-03-24 11:05:00,285.31,285.31,284.41,284.41,2562.0,260.3853,260.3853,259.5639,259.5639,2562.0
2023-03-24 11:10:00,284.17,284.17,284.0,284.0,402.0,259.3449,259.3449,259.1897,259.1897,402.0
2023-03-24 11:15:00,283.82,283.82,283.34,283.34,1699.0,259.0255,259.0255,258.5874,258.5874,1699.0
2023-03-24 11:20:00,283.67,284.05,283.47,284.03,4919.0,258.8886,259.2354,258.706,259.2171,4919.0
2023-03-24 11:25:00,284.43,284.57,284.24,284.4,3621.0,259.5822,259.7099,259.4088,259.5548,3621.0
2023-03-24 11:30:00,284.24,284.4,284.24,284.4,780.0,259.4088,259.5548,259.4088,259.5548,780.0
2023-03-24 11:35:00,284.27,284.51,284.27,284.51,400.0,259.4361,259.6552,259.4361,259.6552,400.0
2023-03-24 11:40:00,284.75,284.9,284.56,284.61,6899.0,259.8742,260.0111,259.7008,259.7464,6899.0
2023-03-24 11:45:00,284.84,285.34,284.84,285.22,1200.0,259.9563,260.4127,259.9563,260.3031,1200.0
2023-03-24 11:50:00,285.02,285.04,284.54,284.54,1000.0,260.1206,260.1389,259.6826,259.6826,1000.0
2023-03-24 11:55:00,284.59,285.24,284.58,285.21,3117.0,259.7282,260.3214,259.7191,260.294,3117.0
2023-03-24 12:00:00,285.3,285.33,284.78,284.79,1510.0,260.3762,260.4035,259.9016,259.9107,1510.0
2023-03-24 12:05:00,284.54,284.97,284.54,284.6,2530.0,259.6826,260.075,259.6826,259.7373,2530.0
2023-03-24 12:10:00,284.61,284.99,284.61,284.89,802.0,259.7464,260.0932,259.7464,260.002,802.0
2023-03-24 12:15:00,285.1,285.1,284.78,284.81,1386.0,260.1936,260.1936,259.9016,259.929,1386.0
2023-03-24 12:20:00,284.95,285.19,284.95,285.19,302.0,260.0567,260.2758,260.0567,260.2758,302.0
2023-03-24 12:25:00,285.38,285.38,285.08,285.32,2572.0,260.4492,260.4492,260.1754,260.3944,2572.0
2023-03-24 12:30:00,285.48,285.48,284.88,284.95,4234.0,260.5404,260.5404,259.9929,260.0567,4234.0
2023-03-24 12:35:00,285.23,285.31,285.23,285.29,500.0,260.3123,260.3853,260.3123,260.367,500.0
2023-03-24 12:40:00,285.41,286.1,285.41,286.1,1135.0,260.4766,261.1063,260.4766,261.1063,1135.0
2023-03-24 12:45:00,286.49,286.51,286.48,286.51,362.0,261.4622,261.4805,261.4531,261.4805,362.0
2023-03-24 12:50:00,286.54,286.54,286.02,286.05,3234.0,261.5078,261.5078,261.0333,261.0606,3234.0
2023-03-24 12:55:00,286.05,286.07,285.75,286.0,6027.0,261.0606,261.0789,260.7868,261.015,6027.0
2023-03-24 13:00:00,286.31,286.48,286.31,286.48,354.0,261.2979,261.4531,261.2979,261.4531,354.0
2023-03-24 13:05:00,286.5,286.7,286.05,286.06,1461.0,261.4713,261.6539,261.0606,261.0698,1461.0
2023-03-24 13:10:00,285.94,286.13,285.87,286.13,1590.0,260.9603,261.1337,260.8964,261.1337,1590.0
2023-03-24 13:15:00,286.3,286.3,285.95,286.23,793.0,261.2888,261.2888,260.9694,261.2249,793.0
2023-03-24 13:20:00,286.04,286.32,285.94,286.03,1680.0,261.0515,261.3071,260.9603,261.0424,1680.0
2023-03-24 13:25:00,285.97,286.32,285.93,286.12,905.0,260.9876,261.3071,260.9511,261.1245,905.0
2023-03-24 13:30:00,286.13,286.21,285.97,285.97,1000.0,261.1337,261.2067,260.9876,260.9876,1000.0
2023-03-24 13:35:00,286.18,286.21,286.16,286.16,300.0,261.1793,261.2067,261.161,261.161,300.0
2023-03-24 13:40:00,285.99,286.17,285.99,286.0,510.0,261.0059,261.1702,261.0059,261.015,510.0
2023-03-24 13:45:00,285.92,286.15,285.43,285.61,1069.0,260.942,261.1519,260.4948,260.6591,1069.0
2023-03-24 13:50:00,285.43,285.52,285.38,285.52,1101.0,260.4948,260.5769,260.4492,260.5769,1101.0
2023-03-24 13:55:00,285.59,285.62,285.37,285.37,831.0,260.6408,260.6682,260.44,260.44,831.0
2023-03-24 14:00:00,285.48,285.58,285.3,285.54,1886.0,260.5404,260.6317,260.3762,260.5952,1886.0
2023-03-24 14:05:00,285.42,285.42,285.24,285.34,1450.0,260.4857,260.4857,260.3214,260.4127,1450.0
2023-03-24 14:10:00,285.39,285.71,285.23,285.71,1601.0,260.4583,260.7503,260.3123,260.7503,1601.0
2023-03-24 14:15:00,285.6,285.67,285.54,285.55,400.0,260.65,260.7138,260.5952,260.6043,400.0
2023-03-24 14:20:00,285.7,285.84,285.52,285.52,1342.0,260.7412,260.869,260.5769,260.5769,1342.0
2023-03-24 14:25:00,285.61,285.65,285.61,285.65,200.0,260.6591,260.6956,260.6591,260.6956,200.0
2023-03-24 14:30:00,285.64,285.97,285.6,285.86,2305.0,260.6865,260.9876,260.65,260.8872,2305.0
2023-03-24 14:35:00,285.94,286.14,285.74,286.14,1828.0,260.9603,261.1428,260.7777,261.1428,1828.0
2023-03-24 14:40:00,285.96,286.0,285.86,285.95,900.0,260.9785,261.015,260.8872,260.9694,900.0
2023-03-24 14:45:00,285.77,285.79,285.04,285.28,3510.0,260.8051,260.8234,260.1389,260.3579,3510.0
2023-03-24 14:50:00,285.35,285.9,285.27,285.79,8000.0,260.4218,260.9237,260.3488,260.8234,8000.0
2023-03-24 14:55:00,285.92,286.17,285.85,286.07,5673.0,260.942,261.1702,260.8781,261.0789,5673.0
2023-03-24 15:00:00,286.07,286.27,285.68,285.87,2692.0,261.0789,261.2614,260.723,260.8964,2692.0
2023-03-24 15:05:00,285.89,285.9,285.57,285.69,1520.0,260.9146,260.9237,260.6226,260.7321,1520.0
2023-03-24 15:10:00,285.94,286.05,285.55,285.56,1600.0,260.9603,261.0606,260.6043,260.6134,1600.0
2023-03-24 15:15:00,285.56,285.78,285.54,285.62,5530.0,260.6134,260.8142,260.5952,260.6682,5530.0
2023-03-24 15:20:00,285.69,286.47,285.69,285.96,3581.0,260.7321,261.4439,260.7321,260.9785,3581.0
2023-03-24 15:25:00,286.11,286.46,286.11,286.36,1555.0,261.1154,261.4348,261.1154,261.3436,1555.0
2023-03-24 15:30:00,286.25,286.52,286.04,286.26,4632.0,261.2432,261.4896,261.0515,261.2523,4632.0
2023-03-24 15:35:00,286.38,286.91,286.37,286.44,2270.0,261.3618,261.8455,261.3527,261.4166,2270.0
2023-03-24 15:40:00,286.75,286.82,286.44,286.44,3149.0,261.6995,261.7634,261.4166,261.4166,3149.0
2023-03-24 15:45:00,286.5,286.55,285.37,285.72,13150.0,261.4713,261.517,260.44,260.7595,13150.0
2023-03-24 15:50:00,285.78,286.42,285.76,285.91,13646.0,260.8142,261.3983,260.796,260.9329,13646.0
2023-03-24 15:55:00,285.95,286.77,285.64,286.77,15176.0,260.9694,261.7177,260.6865,261.7177,15176.0
2023-03-27 09:30:00,288.05,288.46,287.06,287.42,7221.0,262.8859,263.2601,261.9824,262.311,7221.0
2023-03-27 09:35:00,287.28,288.0,286.87,287.3,2682.0,262.1832,262.8403,261.809,262.2014,2682.0
2023-03-27 09:40:00,287.54,288.3,287.27,288.23,1760.0,262.4205,263.1141,262.1741,263.0502,1760.0
2023-03-27 09:45:00,287.99,288.64,287.75,288.09,4061.0,262.8312,263.4244,262.6121,262.9224,4061.0
2023-03-27 09:50:00,288.19,288.66,287.88,287.88,4287.0,263.0137,263.4426,262.7308,262.7308,4287.0
2023-03-27 09:55:00,287.89,288.49,287.82,288.09,1737.0,262.7399,263.2875,262.676,262.9224,1737.0
2023-03-27 10:00:00,288.41,289.23,288.26,289.08,6148.0,263.2145,263.9628,263.0776,263.8259,6148.0
2023-03-27 10:05:00,288.85,288.85,286.78,286.82,5983.0,263.616,263.616,261.7269,261.7634,5983.0
2023-03-27 10:10:00,286.86,287.59,286.85,287.59,4325.0,261.7999,262.4661,261.7908,262.4661,4325.0
2023-03-27 10:15:00,287.62,288.07,287.12,287.43,3637.0,262.4935,262.9042,262.0372,262.3201,3637.0
2023-03-27 10:20:00,287.47,288.21,287.47,287.8,2248.0,262.3566,263.0319,262.3566,262.6578,2248.0
2023-03-27 10:25:00,287.94,288.46,287.8,288.46,1408.0,262.7855,263.2601,262.6578,263.2601,1408.0
2023-03-27 10:30:00,288.31,288.31,287.69,287.69,1587.0,263.1232,263.1232,262.5574,262.5574,1587.0
2023-03-27 10:35:00,287.84,288.04,287.83,288.02,2210.0,262.6943,262.8768,262.6851,262.8585,2210.0
2023-03-27 10:40:00,287.85,287.85,287.05,287.05,3694.0,262.7034,262.7034,261.9733,261.9733,3694.0
2023-03-27 10:45:00,287.07,287.32,286.91,287.01,2174.0,261.9915,262.2197,261.8455,261.9368,2174.0
2023-03-27 10:50:00,287.52,287.57,287.06,287.25,1007.0,262.4022,262.4479,261.9824,262.1558,1007.0
2023-03-27 10:55:00,287.14,287.24,286.87,286.87,3809.0,262.0554,262.1467,261.809,261.809,3809.0
2023-03-27 11:00:00,286.67,287.02,286.41,287.02,3800.0,261.6265,261.9459,261.3892,261.9459,3800.0
2023-03-27 11:05:00,287.14,287.29,286.93,287.06,1330.0,262.0554,262.1923,261.8638,261.9824,1330.0
2023-03-27 11:10:00,286.67,287.41,286.66,287.28,1102.0,261.6265,262.3018,261.6174,262.1832,1102.0
2023-03-27 11:15:00,287.23,287.3,287.01,287.1,1426.0,262.1376,262.2014,261.9368,262.0189,1426.0
2023-03-27 11:20:00,287.17,287.51,287.16,287.28,2225.0,262.0828,262.3931,262.0737,262.1832,2225.0
2023-03-27 11:25:00,287.38,287.83,287.29,287.83,3008.0,262.2745,262.6851,262.1923,262.6851,3008.0
2023-03-27 11:30:00,287.86,288.21,287.86,287.88,1452.0,262.7125,263.0319,262.7125,262.7308,1452.0
2023-03-27 11:35:00,287.96,288.24,287.84,288.24,1100.0,262.8038,263.0593,262.6943,263.0593,1100.0
2023-03-27 11:40:00,288.34,288.6,288.34,288.44,1881.0,263.1506,263.3879,263.1506,263.2419,1881.0
2023-03-27 11:45:00,288.57,288.91,288.49,288.57,3049.0,263.3605,263.6708,263.2875,263.3605,3049.0
2023-03-27 11:50:00,288.34,288.54,287.99,288.11,1537.0,263.1506,263.3331,262.8312,262.9407,1537.0
2023-03-27 11:55:00,287.91,288.32,287.91,288.06,1240.0,262.7582,263.1323,262.7582,262.895,1240.0
2023-03-27 12:00:00,288.05,288.2,288.0,288.2,1371.0,262.8859,263.0228,262.8403,263.0228,1371.0
2023-03-27 12:05:00,288.02,288.02,287.29,287.74,2501.0,262.8585,262.8585,262.1923,262.603,2501.0
2023-03-27 12:10:00,287.82,288.04,287.57,287.94,959.0,262.676,262.8768,262.4479,262.7855,959.0
2023-03-27 12:15:00,287.99,288.22,287.83,288.15,1200.0,262.8312,263.0411,262.6851,262.9772,1200.0
2023-03-27 12:20:00,288.31,288.53,288.26,288.47,900.0,263.1232,263.324,263.0776,263.2692,900.0
2023-03-27 12:25:00,288.3,288.33,287.9,287.98,2629.0,263.1141,263.1415,262.749,262.822,2629.0
2023-03-27 12:30:00,287.98,288.08,287.83,287.95,900.0,262.822,262.9133,262.6851,262.7947,900.0
2023-03-27 12:35:00,287.94,288.19,287.77,288.01,1851.0,262.7855,263.0137,262.6304,262.8494,1851.0
2023-03-27 12:40:00,288.07,288.08,287.87,287.92,1547.0,262.9042,262.9133,262.7216,262.7673,1547.0
2023-03-27 12:45:00,288.04,288.17,287.78,288.05,827.0,262.8768,262.9954,262.6395,262.8859,827.0
2023-03-27 12:50:00,287.97,288.24,287.94,288.03,668.0,262.8129,263.0593,262.7855,262.8677,668.0
2023-03-27 12:55:00,288.43,288.61,288.43,288.46,2314.0,263.2327,263.397,263.2327,263.2601,2314.0
2023-03-27 13:00:00,288.43,288.43,288.08,288.1,3210.0,263.2327,263.2327,262.9133,262.9316,3210.0
2023-03-27 13:05:00,288.09,288.21,287.89,288.02,1455.0,262.9224,263.0319,262.7399,262.8585,1455.0
2023-03-27 13:10:00,287.9,288.0,287.75,287.9,3547.0,262.749,262.8403,262.6121,262.749,3547.0
2023-03-27 13:15:00,287.94,287.94,287.62,287.76,1638.0,262.7855,262.7855,262.4935,262.6213,1638.0
2023-03-27 13:20:00,287.74,288.31,287.74,288.11,1931.0,262.603,263.1232,262.603,262.9407,1931.0
2023-03-27 13:25:00,288.46,288.7,288.31,288.69,947.0,263.2601,263.4791,263.1232,263.47,947.0
2023-03-27 13:30:00,288.67,289.02,288.6,288.8,1284.0,263.4518,263.7712,263.3879,263.5704,1284.0
2023-03-27 13:35:00,288.68,288.89,288.39,288.42,1800.0,263.4609,263.6525,263.1962,263.2236,1800.0
2023-03-27 13:40:00,288.48,288.53,288.36,288.37,1339.0,263.2784,263.324,263.1688,263.178,1339.0
2023-03-27 13:45:00,288.36,288.36,288.25,288.33,300.0,263.1688,263.1688,263.0684,263.1415,300.0
2023-03-27 13:50:00,288.26,288.6,288.21,288.28,3235.0,263.0776,263.3879,263.0319,263.0958,3235.0
2023-03-27 13:55:00,288.18,288.4,288.18,288.29,404.0,263.0046,263.2053,263.0046,263.105,404.0
2023-03-27 14:00:00,288.17,288.18,287.47,287.47,3150.0,262.9954,263.0046,262.3566,262.3566,3150.0
2023-03-27 14:05:00,287.39,287.56,287.39,287.53,2043.0,262.2836,262.4387,262.2836,262.4113,2043.0
2023-03-27 14:10:00,287.59,287.77,287.49,287.5,7872.0,262.4661,262.6304,262.3748,262.384,7872.0
2023-03-27 14:15:00,287.48,287.97,287.48,287.77,3740.0,262.3657,262.8129,262.3657,262.6304,3740.0
2023-03-27 14:20:00,287.97,288.31,287.97,288.09,1307.0,262.8129,263.1232,262.8129,262.9224,1307.0
2023-03-27 14:25:00,288.06,288.15,287.57,287.57,1627.0,262.895,262.9772,262.4479,262.4479,1627.0
2023-03-27 14:30:00,287.54,287.63,287.23,287.23,2301.0,262.4205,262.5026,262.1376,262.1376,2301.0
2023-03-27 14:35:00,287.15,287.18,286.96,287.18,1100.0,262.0645,262.0919,261.8911,262.0919,1100.0
2023-03-27 14:40:00,287.02,287.24,286.89,287.16,4355.0,261.9459,262.1467,261.8273,262.0737,4355.0
2023-03-27 14:45:00,287.34,287.88,287.34,287.72,4451.0,262.2379,262.7308,262.2379,262.5847,4451.0
2023-03-27 14:50:00,287.73,287.73,287.08,287.51,8364.0,262.5939,262.5939,262.0007,262.3931,8364.0
2023-03-27 14:55:00,287.53,287.85,287.43,287.71,6528.0,262.4113,262.7034,262.3201,262.5756,6528.0
2023-03-27 15:00:00,287.67,287.67,287.15,287.24,2699.0,262.5391,262.5391,262.0645,262.1467,2699.0
2023-03-27 15:05:00,286.95,286.95,286.67,286.67,2253.0,261.882,261.882,261.6265,261.6265,2253.0
2023-03-27 15:10:00,286.64,286.81,286.57,286.81,1199.0,261.5991,261.7542,261.5352,261.7542,1199.0
2023-03-27 15:15:00,286.81,287.05,286.56,286.74,5165.0,261.7542,261.9733,261.5261,261.6904,5165.0
2023-03-27 15:20:00,286.81,287.07,286.73,287.05,1580.0,261.7542,261.9915,261.6812,261.9733,1580.0
2023-03-27 15:25:00,286.98,287.29,286.85,287.22,2096.0,261.9094,262.1923,261.7908,262.1284,2096.0
2023-03-27 15:30:00,287.28,287.33,287.05,287.16,2572.0,262.1832,262.2288,261.9733,262.0737,2572.0
2023-03-27 15:35:00,287.11,287.21,286.71,287.21,5650.0,262.028,262.1193,261.663,262.1193,5650.0
2023-03-27 15:40:00,287.16,287.38,286.9,287.26,3465.0,262.0737,262.2745,261.8364,262.1649,3465.0
2023-03-27 15:45:00,287.23,287.29,286.55,286.67,5510.0,262.1376,262.1923,261.517,261.6265,5510.0
2023-03-27 15:50:00,286.75,287.18,286.5,287.04,10566.0,261.6995,262.0919,261.4713,261.9642,10566.0
2023-03-27 15:55:00,287.0,287.09,285.91,286.45,20981.0,261.9276,262.0098,260.9329,261.4257,20981.0
2023-03-28 09:30:00,284.25,285.53,283.68,285.53,11199.0,259.4179,260.5861,258.8977,260.5861,11199.0
2023-03-28 09:35:00,285.66,286.55,285.66,286.55,700.0,260.7047,261.517,260.7047,261.517,700.0
2023-03-28 09:40:00,286.37,286.42,285.96,286.18,1112.0,261.3527,261.3983,260.9785,261.1793,1112.0
2023-03-28 09:45:00,285.58,286.07,285.53,286.06,1500.0,260.6317,261.0789,260.5861,261.0698,1500.0
2023-03-28 09:50:00,286.09,286.26,285.82,285.82,500.0,261.0971,261.2523,260.8507,260.8507,500.0
2023-03-28 09:55:00,285.72,285.99,285.34,285.78,1511.0,260.7595,261.0059,260.4127,260.8142,1511.0
2023-03-28 10:00:00,286.08,286.46,285.97,286.46,767.0,261.088,261.4348,260.9876,261.4348,767.0
2023-03-28 10:05:00,286.25,286.57,286.21,286.42,1600.0,261.2432,261.5352,261.2067,261.3983,1600.0
2023-03-28 10:10:00,286.13,286.13,285.64,285.87,1320.0,261.1337,261.1337,260.6865,260.8964,1320.0
2023-03-28 10:15:00,285.85,285.85,284.96,284.96,800.0,260.8781,260.8781,260.0659,260.0659,800.0
2023-03-28 10:20:00,285.11,285.23,284.85,285.0,2153.0,260.2028,260.3123,259.9655,260.1024,2153.0
2023-03-28 10:25:00,284.85,285.01,284.64,284.77,5254.0,259.9655,260.1115,259.7738,259.8925,5254.0
2023-03-28 10:30:00,284.52,284.52,284.14,284.25,1200.0,259.6643,259.6643,259.3175,259.4179,1200.0
2023-03-28 10:35:00,284.27,284.27,284.03,284.09,1600.0,259.4361,259.4361,259.2171,259.2719,1600.0
2023-03-28 10:40:00,284.1,284.1,283.91,283.91,1674.0,259.281,259.281,259.1076,259.1076,1674.0
2023-03-28 10:45:00,284.16,284.43,284.0,284.0,2282.0,259.3358,259.5822,259.1897,259.1897,2282.0
2023-03-28 10:50:00,284.18,284.22,283.93,284.07,1926.0,259.354,259.3905,259.1258,259.2536,1926.0
2023-03-28 10:55:00,284.21,284.21,283.91,283.92,800.0,259.3814,259.3814,259.1076,259.1167,800.0
2023-03-28 11:00:00,283.87,284.63,283.87,284.63,3279.0,259.0711,259.7647,259.0711,259.7647,3279.0
2023-03-28 11:05:00,284.63,284.65,284.27,284.27,626.0,259.7647,259.7829,259.4361,259.4361,626.0
2023-03-28 11:10:00,284.24,284.38,284.13,284.13,600.0,259.4088,259.5365,259.3084,259.3084,600.0
2023-03-28 11:15:00,284.07,284.23,283.83,283.83,1879.0,259.2536,259.3996,259.0346,259.0346,1879.0
2023-03-28 11:20:00,283.88,284.19,283.82,283.88,2000.0,259.0802,259.3631,259.0255,259.0802,2000.0
2023-03-28 11:25:00,283.88,284.08,283.76,283.88,3408.0,259.0802,259.2627,258.9707,259.0802,3408.0
2023-03-28 11:30:00,283.75,283.8,283.65,283.67,1870.0,258.9616,259.0072,258.8703,258.8886,1870.0
2023-03-28 11:35:00,283.71,283.83,283.52,283.61,2865.0,258.9251,259.0346,258.7517,258.8338,2865.0
2023-03-28 11:40:00,283.51,283.51,283.25,283.26,1350.0,258.7425,258.7425,258.5052,258.5144,1350.0
2023-03-28 11:45:00,283.34,283.5,283.1,283.12,4688.0,258.5874,258.7334,258.3684,258.3866,4688.0
2023-03-28 11:50:00,283.23,283.35,283.12,283.18,1040.0,258.487,258.5965,258.3866,258.4414,1040.0
2023-03-28 11:55:00,283.31,283.44,283.21,283.36,800.0,258.56,258.6787,258.4687,258.6056,800.0
2023-03-28 12:00:00,283.44,283.44,283.24,283.25,500.0,258.6787,258.6787,258.4961,258.5052,500.0
2023-03-28 12:05:00,283.25,283.35,283.15,283.26,1717.0,258.5052,258.5965,258.414,258.5144,1717.0
2023-03-28 12:10:00,283.43,283.6,283.43,283.56,2560.0,258.6695,258.8247,258.6695,258.7882,2560.0
2023-03-28 12:15:00,283.66,284.11,283.66,284.11,895.0,258.8794,259.2901,258.8794,259.2901,895.0
2023-03-28 12:20:00,284.05,284.14,283.94,284.01,1365.0,259.2354,259.3175,259.135,259.1989,1365.0
2023-03-28 12:25:00,284.01,284.09,283.9,284.09,1925.0,259.1989,259.2719,259.0985,259.2719,1925.0
2023-03-28 12:30:00,283.91,284.08,283.9,284.06,300.0,259.1076,259.2627,259.0985,259.2445,300.0
2023-03-28 12:35:00,284.34,284.34,284.01,284.01,1600.0,259.5,259.5,259.1989,259.1989,1600.0
2023-03-28 12:40:00,283.96,284.18,283.65,283.65,2373.0,259.1532,259.354,258.8703,258.8703,2373.0
2023-03-28 12:45:00,283.66,283.71,283.58,283.6,817.0,258.8794,258.9251,258.8064,258.8247,817.0
2023-03-28 12:50:00,283.53,283.53,283.35,283.48,3498.0,258.7608,258.7608,258.5965,258.7152,3498.0
2023-03-28 12:55:00,283.35,283.35,283.08,283.08,1696.0,258.5965,258.5965,258.3501,258.3501,1696.0
2023-03-28 13:00:00,283.28,283.62,283.24,283.25,2101.0,258.5326,258.8429,258.4961,258.5052,2101.0
2023-03-28 13:05:00,283.26,283.49,283.21,283.31,1493.0,258.5144,258.7243,258.4687,258.56,1493.0
2023-03-28 13:10:00,283.24,283.42,283.23,283.31,1697.0,258.4961,258.6604,258.487,258.56,1697.0
2023-03-28 13:15:00,283.28,283.28,282.84,283.0,2145.0,258.5326,258.5326,258.1311,258.2771,2145.0
2023-03-28 13:20:00,282.81,282.9,282.5,282.51,4258.0,258.1037,258.1858,257.8208,257.8299,4258.0
2023-03-28 13:25:00,282.61,282.61,282.17,282.17,2412.0,257.9212,257.9212,257.5196,257.5196,2412.0
2023-03-28 13:30:00,282.21,282.32,281.85,281.85,2540.0,257.5561,257.6565,257.2276,257.2276,2540.0
2023-03-28 13:35:00,281.88,281.94,281.77,281.77,3352.0,257.2549,257.3097,257.1545,257.1545,3352.0
2023-03-28 13:40:00,281.77,281.79,281.69,281.78,1350.0,257.1545,257.1728,257.0815,257.1637,1350.0
2023-03-28 13:45:00,281.78,281.88,281.67,281.88,6952.0,257.1637,257.2549,257.0633,257.2549,6952.0
2023-03-28 13:50:00,281.84,282.06,281.83,281.87,7376.0,257.2184,257.4192,257.2093,257.2458,7376.0
2023-03-28 13:55:00,281.85,281.85,281.38,281.4,3373.0,257.2276,257.2276,256.7986,256.8169,3373.0
2023-03-28 14:00:00,281.34,281.54,281.31,281.52,5763.0,256.7621,256.9446,256.7347,256.9264,5763.0
2023-03-28 14:05:00,281.54,281.66,281.42,281.48,3936.0,256.9446,257.0542,256.8351,256.8899,3936.0
2023-03-28 14:10:00,281.49,281.51,281.32,281.49,3904.0,256.899,256.9173,256.7439,256.899,3904.0
2023-03-28 14:15:00,281.5,281.57,281.35,281.44,2814.0,256.9081,256.972,256.7712,256.8534,2814.0
2023-03-28 14:20:00,281.35,281.89,281.34,281.62,8968.0,256.7712,257.2641,256.7621,257.0176,8968.0
2023-03-28 14:25:00,281.6,282.39,281.6,282.25,1743.0,256.9994,257.7204,256.9994,257.5926,1743.0
2023-03-28 14:30:00,282.31,282.31,281.96,281.96,6801.0,257.6474,257.6474,257.3279,257.3279,6801.0
2023-03-28 14:35:00,282.01,282.19,282.0,282.04,1464.0,257.3736,257.5379,257.3644,257.401,1464.0
2023-03-28 14:40:00,282.11,282.21,281.94,282.06,9421.0,257.4648,257.5561,257.3097,257.4192,9421.0
2023-03-28 14:45:00,282.02,282.11,281.92,282.0,5300.0,257.3827,257.4648,257.2914,257.3644,5300.0
2023-03-28 14:50:00,282.06,282.34,281.97,282.0,5895.0,257.4192,257.6747,257.3371,257.3644,5895.0
2023-03-28 14:55:00,282.02,282.09,281.85,281.86,6042.0,257.3827,257.4466,257.2276,257.2367,6042.0
2023-03-28 15:00:00,281.96,282.16,281.85,282.08,1660.0,257.3279,257.5105,257.2276,257.4375,1660.0
2023-03-28 15:05:00,282.18,282.2,282.0,282.0,4359.0,257.5287,257.547,257.3644,257.3644,4359.0
2023-03-28 15:10:00,281.98,282.12,281.64,281.64,4700.0,257.3462,257.474,257.0359,257.0359,4700.0
2023-03-28 15:15:00,281.64,281.81,281.58,281.81,3110.0,257.0359,257.191,256.9811,257.191,3110.0
2023-03-28 15:20:00,281.88,282.05,281.84,282.05,2113.0,257.2549,257.4101,257.2184,257.4101,2113.0
2023-03-28 15:25:00,282.0,282.06,281.85,281.91,2740.0,257.3644,257.4192,257.2276,257.2823,2740.0
2023-03-28 15:30:00,281.99,282.12,281.58,282.12,4330.0,257.3553,257.474,256.9811,257.474,4330.0
2023-03-28 15:35:00,282.23,282.34,281.83,281.97,3225.0,257.5744,257.6747,257.2093,257.3371,3225.0
2023-03-28 15:40:00,282.05,282.05,281.66,281.68,4330.0,257.4101,257.4101,257.0542,257.0724,4330.0
2023-03-28 15:45:00,281.76,281.77,281.4,281.44,8103.0,257.1454,257.1545,256.8169,256.8534,8103.0
2023-03-28 15:50:00,281.5,281.93,281.45,281.79,18364.0,256.9081,257.3006,256.8625,257.1728,18364.0
2023-03-28 15:55:00,281.86,282.12,281.79,282.05,50143.0,257.2367,257.474,257.1728,257.4101,50143.0
2023-03-29 09:30:00,284.87,285.69,283.26,284.56,8120.0,259.9837,260.7321,258.5144,259.7008,8120.0
2023-03-29 09:35:00,284.27,285.18,284.0,284.6,5024.0,259.4361,260.2666,259.1897,259.7373,5024.0
2023-03-29 09:40:00,285.24,286.2,285.06,286.2,15546.0,260.3214,261.1975,260.1571,261.1975,15546.0
2023-03-29 09:45:00,286.31,287.28,286.28,286.28,10261.0,261.2979,262.1832,261.2705,261.2705,10261.0
2023-03-29 09:50:00,286.04,286.53,285.71,285.71,900.0,261.0515,261.4987,260.7503,260.7503,900.0
2023-03-29 09:55:00,285.87,286.65,285.87,286.45,1620.0,260.8964,261.6082,260.8964,261.4257,1620.0
2023-03-29 10:00:00,286.7,287.21,286.46,287.21,1462.0,261.6539,262.1193,261.4348,262.1193,1462.0
2023-03-29 10:05:00,286.87,287.23,286.46,286.49,5134.0,261.809,262.1376,261.4348,261.4622,5134.0
2023-03-29 10:10:00,286.47,286.57,285.84,286.19,3830.0,261.4439,261.5352,260.869,261.1884,3830.0
2023-03-29 10:15:00,286.2,286.65,286.18,286.58,3781.0,261.1975,261.6082,261.1793,261.5443,3781.0
2023-03-29 10:20:00,286.72,286.76,286.61,286.75,400.0,261.6721,261.7086,261.5717,261.6995,400.0
2023-03-29 10:25:00,286.71,287.05,286.51,286.9,7518.0,261.663,261.9733,261.4805,261.8364,7518.0
2023-03-29 10:30:00,287.13,287.13,286.7,287.08,5820.0,262.0463,262.0463,261.6539,262.0007,5820.0
2023-03-29 10:35:00,287.59,287.59,287.12,287.12,1774.0,262.4661,262.4661,262.0372,262.0372,1774.0
2023-03-29 10:40:00,287.0,287.1,286.79,286.99,2888.0,261.9276,262.0189,261.736,261.9185,2888.0
2023-03-29 10:45:00,286.97,287.18,286.89,286.89,985.0,261.9003,262.0919,261.8273,261.8273,985.0
2023-03-29 10:50:00,287.05,287.15,286.51,286.52,1600.0,261.9733,262.0645,261.4805,261.4896,1600.0
2023-03-29 10:55:00,286.52,286.68,286.13,286.56,5031.0,261.4896,261.6356,261.1337,261.5261,5031.0
2023-03-29 11:00:00,286.5,286.97,286.5,286.9,2400.0,261.4713,261.9003,261.4713,261.8364,2400.0
2023-03-29 11:05:00,286.82,287.07,286.61,286.88,2401.0,261.7634,261.9915,261.5717,261.8181,2401.0
2023-03-29 11:10:00,287.18,287.7,287.11,287.42,3164.0,262.0919,262.5665,262.028,262.311,3164.0
2023-03-29 11:15:00,287.52,287.75,287.38,287.48,3171.0,262.4022,262.6121,262.2745,262.3657,3171.0
2023-03-29 11:20:00,287.66,287.72,287.49,287.5,700.0,262.53,262.5847,262.3748,262.384,700.0
2023-03-29 11:25:00,287.44,287.99,287.32,287.51,4960.0,262.3292,262.8312,262.2197,262.3931,4960.0
2023-03-29 11:30:00,287.62,287.84,287.53,287.66,7200.0,262.4935,262.6943,262.4113,262.53,7200.0
2023-03-29 11:35:00,287.65,287.81,287.44,287.65,1400.0,262.5209,262.6669,262.3292,262.5209,1400.0
2023-03-29 11:40:00,287.46,287.72,287.23,287.61,4084.0,262.3475,262.5847,262.1376,262.4844,4084.0
2023-03-29 11:45:00,287.77,287.88,287.52,287.68,5261.0,262.6304,262.7308,262.4022,262.5482,5261.0
2023-03-29 11:50:00,287.81,288.23,287.76,288.12,1154.0,262.6669,263.0502,262.6213,262.9498,1154.0
2023-03-29 11:55:00,288.17,288.65,288.17,288.49,4894.0,262.9954,263.4335,262.9954,263.2875,4894.0
2023-03-29 12:00:00,288.5,288.64,287.72,287.72,2825.0,263.2966,263.4244,262.5847,262.5847,2825.0
2023-03-29 12:05:00,287.93,287.93,287.37,287.73,6103.0,262.7764,262.7764,262.2653,262.5939,6103.0
2023-03-29 12:10:00,287.74,288.21,287.74,288.19,2900.0,262.603,263.0319,262.603,263.0137,2900.0
2023-03-29 12:15:00,288.21,288.92,288.14,288.9,5872.0,263.0319,263.6799,262.9681,263.6617,5872.0
2023-03-29 12:20:00,288.92,289.03,288.26,288.26,5349.0,263.6799,263.7803,263.0776,263.0776,5349.0
2023-03-29 12:25:00,288.06,288.67,288.06,288.67,1242.0,262.895,263.4518,262.895,263.4518,1242.0
2023-03-29 12:30:00,288.56,288.85,288.56,288.77,500.0,263.3514,263.616,263.3514,263.543,500.0
2023-03-29 12:35:00,288.56,288.61,288.41,288.6,1840.0,263.3514,263.397,263.2145,263.3879,1840.0
2023-03-29 12:40:00,288.48,288.61,288.26,288.26,1300.0,263.2784,263.397,263.0776,263.0776,1300.0
2023-03-29 12:45:00,288.35,288.35,288.05,288.05,923.0,263.1597,263.1597,262.8859,262.8859,923.0
2023-03-29 12:50:00,288.05,288.13,287.97,288.06,1608.0,262.8859,262.9589,262.8129,262.895,1608.0
2023-03-29 12:55:00,288.17,288.31,288.01,288.02,1600.0,262.9954,263.1232,262.8494,262.8585,1600.0
2023-03-29 13:00:00,288.03,288.87,288.02,288.65,6010.0,262.8677,263.6343,262.8585,263.4335,6010.0
2023-03-29 13:05:00,288.62,288.81,288.57,288.73,1100.0,263.4061,263.5795,263.3605,263.5065,1100.0
2023-03-29 13:10:00,288.73,288.73,288.73,288.73,0.0,263.5065,263.5065,263.5065,263.5065,0.0
2023-03-29 13:15:00,288.86,288.96,288.73,288.73,808.0,263.6252,263.7164,263.5065,263.5065,808.0
2023-03-29 13:20:00,288.54,288.66,288.54,288.63,1048.0,263.3331,263.4426,263.3331,263.4153,1048.0
2023-03-29 13:25:00,288.63,288.63,288.63,288.63,0.0,263.4153,263.4153,263.4153,263.4153,0.0
2023-03-29 13:30:00,288.59,288.8,288.44,288.55,4261.0,263.3787,263.5704,263.2419,263.3422,4261.0
2023-03-29 13:35:00,288.62,288.73,288.2,288.59,5079.0,263.4061,263.5065,263.0228,263.3787,5079.0
2023-03-29 13:40:00,288.74,288.74,288.44,288.6,1123.0,263.5156,263.5156,263.2419,263.3879,1123.0
2023-03-29 13:45:00,288.5,288.51,288.08,288.13,2412.0,263.2966,263.3057,262.9133,262.9589,2412.0
2023-03-29 13:50:00,288.04,288.09,287.87,287.97,1500.0,262.8768,262.9224,262.7216,262.8129,1500.0
2023-03-29 13:55:00,287.97,288.09,287.78,287.79,2912.0,262.8129,262.9224,262.6395,262.6486,2912.0
2023-03-29 14:00:00,287.88,287.89,287.67,287.75,1262.0,262.7308,262.7399,262.5391,262.6121,1262.0
2023-03-29 14:05:00,287.76,288.01,287.76,288.0,2057.0,262.6213,262.8494,262.6213,262.8403,2057.0
2023-03-29 14:10:00,288.06,288.12,287.97,287.97,908.0,262.895,262.9498,262.8129,262.8129,908.0
2023-03-29 14:15:00,287.93,288.15,287.74,287.88,3291.0,262.7764,262.9772,262.603,262.7308,3291.0
2023-03-29 14:20:00,287.56,287.9,287.48,287.54,3274.0,262.4387,262.749,262.3657,262.4205,3274.0
2023-03-29 14:25:00,287.66,288.43,287.66,288.31,11265.0,262.53,263.2327,262.53,263.1232,11265.0
2023-03-29 14:30:00,288.37,288.37,288.05,288.19,1403.0,263.178,263.178,262.8859,263.0137,1403.0
2023-03-29 14:35:00,288.27,288.37,288.2,288.33,1500.0,263.0867,263.178,263.0228,263.1415,1500.0
2023-03-29 14:40:00,288.21,288.28,288.09,288.09,800.0,263.0319,263.0958,262.9224,262.9224,800.0
2023-03-29 14:45:00,288.1,288.14,287.97,288.11,2654.0,262.9316,262.9681,262.8129,262.9407,2654.0
2023-03-29 14:50:00,288.11,288.62,287.99,288.54,3838.0,262.9407,263.4061,262.8312,263.3331,3838.0
2023-03-29 14:55:00,288.65,288.72,288.57,288.72,1322.0,263.4335,263.4974,263.3605,263.4974,1322.0
2023-03-29 15:00:00,288.74,288.75,288.32,288.51,4792.0,263.5156,263.5248,263.1323,263.3057,4792.0
2023-03-29 15:05:00,288.42,288.62,288.31,288.62,2987.0,263.2236,263.4061,263.1232,263.4061,2987.0
2023-03-29 15:10:00,288.48,288.59,288.3,288.44,5213.0,263.2784,263.3787,263.1141,263.2419,5213.0
2023-03-29 15:15:00,288.48,288.92,288.44,288.92,2454.0,263.2784,263.6799,263.2419,263.6799,2454.0
2023-03-29 15:20:00,288.85,289.04,288.72,288.97,6013.0,263.616,263.7894,263.4974,263.7255,6013.0
2023-03-29 15:25:00,288.97,289.49,288.73,289.1,6800.0,263.7255,264.2001,263.5065,263.8442,6800.0
2023-03-29 15:30:00,289.2,289.63,289.0,289.48,6124.0,263.9355,264.3279,263.7529,264.191,6124.0
2023-03-29 15:35:00,289.51,289.61,289.16,289.32,8633.0,264.2184,264.3096,263.899,264.045,8633.0
2023-03-29 15:40:00,289.19,289.24,288.98,289.24,7017.0,263.9263,263.972,263.7347,263.972,7017.0
2023-03-29 15:45:00,289.36,289.54,289.21,289.41,7536.0,264.0815,264.2458,263.9446,264.1271,7536.0
2023-03-29 15:50:00,289.56,290.24,289.51,289.92,16400.0,264.264,264.8846,264.2184,264.5926,16400.0
2023-03-29 15:55:00,289.89,290.49,289.45,290.48,49344.0,264.5652,265.1128,264.1636,265.1036,49344.0
2023-03-30 09:30:00,293.61,293.61,292.21,292.62,15351.0,267.9602,267.9602,266.6825,267.0567,15351.0
2023-03-30 09:35:00,292.62,293.63,292.39,292.95,2426.0,267.0567,267.9785,266.8468,267.3579,2426.0
2023-03-30 09:40:00,293.44,293.95,293.42,293.95,3154.0,267.805,268.2705,267.7868,268.2705,3154.0
2023-03-30 09:45:00,293.86,294.67,293.86,294.67,5443.0,268.1884,268.9276,268.1884,268.9276,5443.0
2023-03-30 09:50:00,294.61,295.28,294.6,295.25,4192.0,268.8728,269.4843,268.8637,269.4569,4192.0
2023-03-30 09:55:00,294.91,295.08,294.63,294.95,1735.0,269.1466,269.3018,268.8911,269.1831,1735.0
2023-03-30 10:00:00,294.76,295.03,294.14,294.63,3814.0,269.0097,269.2561,268.4439,268.8911,3814.0
2023-03-30 10:05:00,294.46,294.99,293.94,293.94,3619.0,268.7359,269.2196,268.2614,268.2614,3619.0
2023-03-30 10:10:00,293.83,294.36,293.83,293.86,1767.0,268.161,268.6447,268.161,268.1884,1767.0
2023-03-30 10:15:00,293.57,293.79,293.38,293.72,2330.0,267.9237,268.1245,267.7503,268.0606,2330.0
2023-03-30 10:20:00,293.78,293.78,293.35,293.52,542.0,268.1153,268.1153,267.7229,267.8781,542.0
2023-03-30 10:25:00,293.42,294.02,293.42,294.01,932.0,267.7868,268.3344,267.7868,268.3253,932.0
2023-03-30 10:30:00,293.8,294.17,293.73,293.86,4215.0,268.1336,268.4713,268.0697,268.1884,4215.0
2023-03-30 10:35:00,293.64,293.92,293.05,293.82,4265.0,267.9876,268.2431,267.4491,268.1519,4265.0
2023-03-30 10:40:00,293.79,293.87,292.95,292.95,2345.0,268.1245,268.1975,267.3579,267.3579,2345.0
2023-03-30 10:45:00,293.22,294.09,293.21,293.62,1273.0,267.6043,268.3983,267.5951,267.9693,1273.0
2023-03-30 10:50:00,293.46,293.89,293.45,293.89,1962.0,267.8233,268.2157,267.8142,268.2157,1962.0
2023-03-30 10:55:00,293.77,293.87,293.28,293.73,3594.0,268.1062,268.1975,267.659,268.0697,3594.0
2023-03-30 11:00:00,293.53,294.02,293.48,293.88,5621.0,267.8872,268.3344,267.8416,268.2066,5621.0
2023-03-30 11:05:00,293.66,293.79,293.39,293.79,1200.0,268.0058,268.1245,267.7594,268.1245,1200.0
2023-03-30 11:10:00,293.75,293.95,293.6,293.69,1600.0,268.088,268.2705,267.9511,268.0332,1600.0
2023-03-30 11:15:00,293.89,293.97,293.85,293.93,602.0,268.2157,268.2887,268.1792,268.2522,602.0
2023-03-30 11:20:00,294.1,294.57,294.1,294.57,1248.0,268.4074,268.8363,268.4074,268.8363,1248.0
2023-03-30 11:25:00,294.43,294.52,294.26,294.26,1356.0,268.7086,268.7907,268.5534,268.5534,1356.0
2023-03-30 11:30:00,294.22,294.22,293.67,293.67,972.0,268.5169,268.5169,268.015,268.015,972.0
2023-03-30 11:35:00,293.64,293.88,293.54,293.77,2417.0,267.9876,268.2066,267.8963,268.1062,2417.0
2023-03-30 11:40:00,293.7,294.04,293.7,293.98,1083.0,268.0423,268.3526,268.0423,268.2979,1083.0
2023-03-30 11:45:00,293.79,293.97,293.66,293.79,1544.0,268.1245,268.2887,268.0058,268.1245,1544.0
2023-03-30 11:50:00,293.71,293.71,293.51,293.65,567.0,268.0515,268.0515,267.8689,267.9967,567.0
2023-03-30 11:55:00,293.67,294.39,293.58,294.39,53433.0,268.015,268.6721,267.9328,268.6721,53433.0
2023-03-30 12:00:00,294.1,294.32,294.08,294.32,600.0,268.4074,268.6082,268.3891,268.6082,600.0
2023-03-30 12:05:00,294.46,294.66,294.41,294.66,1336.0,268.7359,268.9185,268.6903,268.9185,1336.0
2023-03-30 12:10:00,294.67,294.74,294.52,294.55,1294.0,268.9276,268.9915,268.7907,268.8181,1294.0
2023-03-30 12:15:00,294.41,294.41,293.94,293.94,600.0,268.6903,268.6903,268.2614,268.2614,600.0
2023-03-30 12:20:00,293.8,294.0,293.71,293.75,1767.0,268.1336,268.3161,268.0515,268.088,1767.0
2023-03-30 12:25:00,293.77,294.09,293.73,293.78,1400.0,268.1062,268.3983,268.0697,268.1153,1400.0
2023-03-30 12:30:00,293.74,293.74,293.44,293.57,930.0,268.0788,268.0788,267.805,267.9237,930.0
2023-03-30 12:35:00,293.56,293.72,293.36,293.51,1209.0,267.9146,268.0606,267.732,267.8689,1209.0
2023-03-30 12:40:00,293.51,293.72,293.41,293.43,1900.0,267.8689,268.0606,267.7777,267.7959,1900.0
2023-03-30 12:45:00,293.68,293.76,293.64,293.75,400.0,268.0241,268.0971,267.9876,268.088,400.0
2023-03-30 12:50:00,293.8,293.94,293.79,293.94,1245.0,268.1336,268.2614,268.1245,268.2614,1245.0
2023-03-30 12:55:00,293.93,294.23,293.91,294.13,1208.0,268.2522,268.526,268.234,268.4348,1208.0
2023-03-30 13:00:00,294.11,294.14,293.58,293.73,4414.0,268.4165,268.4439,267.9328,268.0697,4414.0
2023-03-30 13:05:00,293.66,293.67,293.48,293.56,1106.0,268.0058,268.015,267.8416,267.9146,1106.0
2023-03-30 13:10:00,293.48,293.62,293.46,293.46,2100.0,267.8416,267.9693,267.8233,267.8233,2100.0
2023-03-30 13:15:00,293.37,293.37,292.94,293.23,3368.0,267.7412,267.7412,267.3487,267.6134,3368.0
2023-03-30 13:20:00,293.32,293.52,293.21,293.41,1858.0,267.6955,267.8781,267.5951,267.7777,1858.0
2023-03-30 13:25:00,293.43,293.43,293.32,293.36,400.0,267.7959,267.7959,267.6955,267.732,400.0
2023-03-30 13:30:00,293.34,293.45,293.24,293.34,1500.0,267.7138,267.8142,267.6225,267.7138,1500.0
2023-03-30 13:35:00,293.28,293.32,293.09,293.09,2925.0,267.659,267.6955,267.4856,267.4856,2925.0
2023-03-30 13:40:00,292.87,293.0,292.81,292.97,1311.0,267.2848,267.4035,267.2301,267.3761,1311.0
2023-03-30 13:45:00,292.85,293.22,292.85,293.22,2200.0,267.2666,267.6043,267.2666,267.6043,2200.0
2023-03-30 13:50:00,293.2,293.4,293.11,293.17,2100.0,267.586,267.7685,267.5039,267.5586,2100.0
2023-03-30 13:55:00,293.14,293.14,292.78,293.06,3207.0,267.5313,267.5313,267.2027,267.4582,3207.0
2023-03-30 14:00:00,293.22,293.56,293.21,293.42,2259.0,267.6043,267.9146,267.5951,267.7868,2259.0
2023-03-30 14:05:00,293.43,293.44,293.43,293.44,200.0,267.7959,267.805,267.7959,267.805,200.0
2023-03-30 14:10:00,293.4,293.66,293.39,293.65,1100.0,267.7685,268.0058,267.7594,267.9967,1100.0
2023-03-30 14:15:00,293.65,293.78,293.52,293.78,993.0,267.9967,268.1153,267.8781,268.1153,993.0
2023-03-30 14:20:00,293.77,293.82,293.77,293.82,200.0,268.1062,268.1519,268.1062,268.1519,200.0
2023-03-30 14:25:00,293.8,293.9,293.5,293.79,2400.0,268.1336,268.2249,267.8598,268.1245,2400.0
2023-03-30 14:30:00,293.75,294.17,293.75,294.17,534.0,268.088,268.4713,268.088,268.4713,534.0
2023-03-30 14:35:00,294.24,294.46,293.96,293.97,2688.0,268.5352,268.7359,268.2796,268.2887,2688.0
2023-03-30 14:40:00,294.08,294.09,293.72,293.87,2070.0,268.3891,268.3983,268.0606,268.1975,2070.0
2023-03-30 14:45:00,293.81,293.81,293.75,293.75,500.0,268.1427,268.1427,268.088,268.088,500.0
2023-03-30 14:50:00,293.67,293.9,293.64,293.9,2070.0,268.015,268.2249,267.9876,268.2249,2070.0
2023-03-30 14:55:00,293.76,293.81,293.58,293.6,2985.0,268.0971,268.1427,267.9328,267.9511,2985.0
2023-03-30 15:00:00,293.78,293.99,293.67,293.99,2301.0,268.1153,268.307,268.015,268.307,2301.0
2023-03-30 15:05:00,294.12,294.18,293.76,293.84,1800.0,268.4256,268.4804,268.0971,268.1701,1800.0
2023-03-30 15:10:00,293.76,294.04,293.75,294.04,2400.0,268.0971,268.3526,268.088,268.3526,2400.0
2023-03-30 15:15:00,293.92,293.98,293.78,293.88,2712.0,268.2431,268.2979,268.1153,268.2066,2712.0
2023-03-30 15:20:00,293.88,293.93,293.63,293.87,2201.0,268.2066,268.2522,267.9785,268.1975,2201.0
2023-03-30 15:25:00,293.93,293.93,293.74,293.84,1800.0,268.2522,268.2522,268.0788,268.1701,1800.0
2023-03-30 15:30:00,293.88,294.02,293.79,293.87,4295.0,268.2066,268.3344,268.1245,268.1975,4295.0
2023-03-30 15:35:00,293.88,294.24,293.76,294.17,2741.0,268.2066,268.5352,268.0971,268.4713,2741.0
2023-03-30 15:40:00,294.16,294.18,293.99,294.18,3426.0,268.4622,268.4804,268.307,268.4804,3426.0
2023-03-30 15:45:00,294.1,294.16,293.9,293.94,15017.0,268.4074,268.4622,268.2249,268.2614,15017.0
2023-03-30 15:50:00,294.01,294.4,293.96,294.05,23719.0,268.3253,268.6812,268.2796,268.3618,23719.0
2023-03-30 15:55:00,294.05,295.02,294.05,294.88,80297.0,268.3618,269.247,268.3618,269.1193,80297.0
2023-03-31 09:30:00,296.07,299.91,295.6,299.26,23921.0,270.2053,273.7098,269.7764,273.1166,23921.0
2023-03-31 09:35:00,299.2,299.48,298.5,299.03,1808.0,273.0619,273.3174,272.423,272.9067,1808.0
2023-03-31 09:40:00,298.94,299.27,297.35,298.13,8272.0,272.8246,273.1257,271.3735,272.0853,8272.0
2023-03-31 09:45:00,297.97,298.69,297.97,298.47,8978.0,271.9393,272.5964,271.9393,272.3956,8978.0
2023-03-31 09:50:00,298.38,298.9,298.13,298.83,7904.0,272.3135,272.7881,272.0853,272.7242,7904.0
2023-03-31 09:55:00,298.78,298.86,298.09,298.4,12186.0,272.6785,272.7516,272.0488,272.3317,12186.0
2023-03-31 10:00:00,298.5,299.21,298.43,298.43,10123.0,272.423,273.071,272.3591,272.3591,10123.0
2023-03-31 10:05:00,298.45,298.59,298.2,298.21,3415.0,272.3774,272.5051,272.1492,272.1583,3415.0
2023-03-31 10:10:00,297.96,298.15,297.74,297.84,2142.0,271.9302,272.1036,271.7294,271.8207,2142.0
2023-03-31 10:15:00,297.7,297.7,297.36,297.38,2000.0,271.6929,271.6929,271.3826,271.4009,2000.0
2023-03-31 10:20:00,297.54,297.79,297.4,297.61,8321.0,271.5469,271.775,271.4191,271.6108,8321.0
2023-03-31 10:25:00,297.74,297.84,297.12,297.12,3765.0,271.7294,271.8207,271.1636,271.1636,3765.0
2023-03-31 10:30:00,297.33,297.44,296.92,296.92,2200.0,271.3552,271.4556,270.981,270.981,2200.0
2023-03-31 10:35:00,296.93,296.94,296.41,296.44,2200.0,270.9902,270.9993,270.5156,270.543,2200.0
2023-03-31 10:40:00,296.38,296.51,295.83,296.51,6179.0,270.4882,270.6069,269.9863,270.6069,6179.0
2023-03-31 10:45:00,296.5,296.56,296.22,296.35,3635.0,270.5977,270.6525,270.3422,270.4608,3635.0
2023-03-31 10:50:00,296.22,296.96,296.11,296.96,4934.0,270.3422,271.0175,270.2418,271.0175,4934.0
2023-03-31 10:55:00,297.0,297.01,296.06,296.29,4236.0,271.054,271.0632,270.1962,270.4061,4236.0
2023-03-31 11:00:00,296.34,296.81,296.33,296.81,2622.0,270.4517,270.8806,270.4426,270.8806,2622.0
2023-03-31 11:05:00,296.76,296.94,296.44,296.64,3426.0,270.835,270.9993,270.543,270.7255,3426.0
2023-03-31 11:10:00,296.75,297.11,296.75,297.1,3928.0,270.8259,271.1544,270.8259,271.1453,3928.0
2023-03-31 11:15:00,297.1,297.81,296.93,297.62,33561.0,271.1453,271.7933,270.9902,271.6199,33561.0
2023-03-31 11:20:00,297.72,298.43,297.65,298.2,5640.0,271.7111,272.3591,271.6473,272.1492,5640.0
2023-03-31 11:25:00,298.17,298.19,297.91,297.92,2100.0,272.1218,272.1401,271.8846,271.8937,2100.0
2023-03-31 11:30:00,297.9,298.06,297.8,298.03,5362.0,271.8754,272.0214,271.7842,271.9941,5362.0
2023-03-31 11:35:00,298.21,298.25,298.07,298.17,1813.0,272.1583,272.1948,272.0306,272.1218,1813.0
2023-03-31 11:40:00,298.17,298.17,297.97,297.97,2439.0,272.1218,272.1218,271.9393,271.9393,2439.0
2023-03-31 11:45:00,297.98,298.12,297.97,298.0,1745.0,271.9484,272.0762,271.9393,271.9667,1745.0
2023-03-31 11:50:00,297.97,298.09,297.78,298.09,3846.0,271.9393,272.0488,271.7659,272.0488,3846.0
2023-03-31 11:55:00,298.09,298.49,297.85,298.12,36912.0,272.0488,272.4139,271.8298,272.0762,36912.0
2023-03-31 12:00:00,298.37,298.66,298.33,298.66,2872.0,272.3044,272.569,272.2679,272.569,2872.0
2023-03-31 12:05:00,298.66,298.66,298.11,298.12,3381.0,272.569,272.569,272.0671,272.0762,3381.0
2023-03-31 12:10:00,298.12,298.12,297.97,298.05,1615.0,272.0762,272.0762,271.9393,272.0123,1615.0
2023-03-31 12:15:00,297.94,298.03,297.86,297.97,2263.0,271.9119,271.9941,271.8389,271.9393,2263.0
2023-03-31 12:20:00,298.1,298.24,298.08,298.22,1844.0,272.058,272.1857,272.0397,272.1675,1844.0
2023-03-31 12:25:00,298.19,298.43,298.05,298.05,4879.0,272.1401,272.3591,272.0123,272.0123,4879.0
2023-03-31 12:30:00,297.96,298.04,297.78,297.84,2434.0,271.9302,272.0032,271.7659,271.8207,2434.0
2023-03-31 12:35:00,297.93,298.09,297.93,298.0,1762.0,271.9028,272.0488,271.9028,271.9667,1762.0
2023-03-31 12:40:00,298.01,298.14,297.9,297.96,2181.0,271.9758,272.0945,271.8754,271.9302,2181.0
2023-03-31 12:45:00,297.96,297.96,297.52,297.57,1200.0,271.9302,271.9302,271.5286,271.5743,1200.0
2023-03-31 12:50:00,297.59,297.78,297.51,297.54,1330.0,271.5925,271.7659,271.5195,271.5469,1330.0
2023-03-31 12:55:00,297.45,297.54,297.34,297.38,4304.0,271.4647,271.5469,271.3643,271.4009,4304.0
2023-03-31 13:00:00,297.31,297.46,296.66,296.75,3014.0,271.337,271.4739,270.7438,270.8259,3014.0
2023-03-31 13:05:00,296.94,297.22,296.94,297.13,1300.0,270.9993,271.2548,270.9993,271.1727,1300.0
2023-03-31 13:10:00,297.19,297.27,297.02,297.1,1849.0,271.2274,271.3005,271.0723,271.1453,1849.0
2023-03-31 13:15:00,297.09,297.09,296.8,296.8,2170.0,271.1362,271.1362,270.8715,270.8715,2170.0
2023-03-31 13:20:00,296.79,296.85,296.52,296.85,2424.0,270.8624,270.9172,270.616,270.9172,2424.0
2023-03-31 13:25:00,296.85,296.94,296.78,296.8,400.0,270.9172,270.9993,270.8533,270.8715,400.0
2023-03-31 13:30:00,296.78,296.98,296.68,296.83,3923.0,270.8533,271.0358,270.762,270.8989,3923.0
2023-03-31 13:35:00,296.94,297.46,296.94,297.46,1731.0,270.9993,271.4739,270.9993,271.4739,1731.0
2023-03-31 13:40:00,297.4,297.41,297.28,297.4,2195.0,271.4191,271.4282,271.3096,271.4191,2195.0
2023-03-31 13:45:00,297.42,297.52,297.26,297.38,2735.0,271.4374,271.5286,271.2913,271.4009,2735.0
2023-03-31 13:50:00,297.45,297.87,297.45,297.83,1355.0,271.4647,271.848,271.4647,271.8115,1355.0
2023-03-31 13:55:00,297.88,298.23,297.71,298.2,1354.0,271.8572,272.1766,271.702,272.1492,1354.0
2023-03-31 14:00:00,298.34,298.38,298.28,298.28,1200.0,272.277,272.3135,272.2222,272.2222,1200.0
2023-03-31 14:05:00,298.41,298.73,298.31,298.54,2863.0,272.3409,272.6329,272.2496,272.4595,2863.0
2023-03-31 14:10:00,298.63,298.87,298.49,298.75,1346.0,272.5417,272.7607,272.4139,272.6512,1346.0
2023-03-31 14:15:00,298.61,298.73,298.56,298.72,1210.0,272.5234,272.6329,272.4778,272.6238,1210.0
2023-03-31 14:20:00,298.72,298.84,298.41,298.41,4041.0,272.6238,272.7333,272.3409,272.3409,4041.0
2023-03-31 14:25:00,298.56,298.67,298.45,298.6,3899.0,272.4778,272.5782,272.3774,272.5143,3899.0
2023-03-31 14:30:00,298.65,298.66,298.34,298.63,2329.0,272.5599,272.569,272.277,272.5417,2329.0
2023-03-31 14:35:00,298.64,298.78,298.45,298.51,3978.0,272.5508,272.6785,272.3774,272.4321,3978.0
2023-03-31 14:40:00,298.6,298.94,298.56,298.85,2238.0,272.5143,272.8246,272.4778,272.7424,2238.0
2023-03-31 14:45:00,298.77,299.05,298.73,298.99,2200.0,272.6694,272.925,272.6329,272.8702,2200.0
2023-03-31 14:50:00,299.04,299.04,298.94,299.04,1901.0,272.9158,272.9158,272.8246,272.9158,1901.0
2023-03-31 14:55:00,299.2,299.53,298.92,299.43,3496.0,273.0619,273.363,272.8063,273.2718,3496.0
2023-03-31 15:00:00,299.47,299.73,299.3,299.71,2704.0,273.3083,273.5456,273.1531,273.5273,2704.0
2023-03-31 15:05:00,299.64,299.64,299.25,299.47,1600.0,273.4634,273.4634,273.1075,273.3083,1600.0
2023-03-31 15:10:00,299.34,299.54,299.07,299.41,3263.0,273.1896,273.3722,272.9432,273.2535,3263.0
2023-03-31 15:15:00,299.42,300.02,299.41,299.88,3693.0,273.2626,273.8102,273.2535,273.6825,3693.0
2023-03-31 15:20:00,300.0,300.47,299.99,300.4,3961.0,273.792,274.2209,273.7828,274.157,3961.0
2023-03-31 15:25:00,300.37,300.64,299.99,299.99,2691.0,274.1296,274.3761,273.7828,273.7828,2691.0
2023-03-31 15:30:00,300.13,300.25,299.59,299.9,6578.0,273.9106,274.0201,273.4178,273.7007,6578.0
2023-03-31 15:35:00,299.82,300.07,299.73,299.87,12248.0,273.6277,273.8559,273.5456,273.6733,12248.0
2023-03-31 15:40:00,299.92,300.1,299.72,299.9,7514.0,273.719,273.8832,273.5364,273.7007,7514.0
2023-03-31 15:45:00,299.85,300.32,299.85,300.05,14306.0,273.6551,274.084,273.6551,273.8376,14306.0
2023-03-31 15:50:00,300.14,300.91,300.14,300.35,21964.0,273.9197,274.6225,273.9197,274.1114,21964.0
2023-03-31 15:55:00,300.3,302.3,300.3,302.11,107072.0,274.0658,275.891,274.0658,275.7176,107072.0
2023-04-03 09:30:00,306.89,311.75,306.17,308.99,82730.0,280.0801,284.5155,279.423,281.9966,82730.0
2023-04-03 09:35:00,308.55,312.5,308.55,311.98,149247.0,281.595,285.2,281.595,284.7254,149247.0
2023-04-03 09:40:00,312.42,312.5,309.41,311.15,106010.0,285.127,285.2,282.3799,283.9679,106010.0
2023-04-03 09:45:00,311.15,312.84,310.04,310.04,56350.0,283.9679,285.5103,282.9549,282.9549,56350.0
2023-04-03 09:50:00,309.89,312.2,309.51,311.53,77786.0,282.818,284.9262,282.4712,284.3147,77786.0
2023-04-03 09:55:00,311.31,313.07,310.96,312.27,68433.0,284.1139,285.7202,283.7945,284.9901,68433.0
2023-04-03 10:00:00,312.27,315.08,312.18,312.83,75766.0,284.9901,287.5546,284.9079,285.5011,75766.0
2023-04-03 10:05:00,313.17,313.17,311.11,311.41,80820.0,285.8114,285.8114,283.9314,284.2052,80820.0
2023-04-03 10:10:00,311.41,313.45,310.11,313.45,38657.0,284.2052,286.067,283.0188,286.067,38657.0
2023-04-03 10:15:00,312.94,315.86,312.91,315.6,60240.0,285.6015,288.2664,285.5741,288.0291,60240.0
2023-04-03 10:20:00,315.26,315.86,313.87,314.69,50521.0,287.7189,288.2664,286.4503,287.1986,50521.0
2023-04-03 10:25:00,314.38,314.8,313.0,313.5,20796.0,286.9157,287.299,285.6563,286.1126,20796.0
2023-04-03 10:30:00,313.57,314.06,311.75,312.5,43553.0,286.1765,286.6237,284.5155,285.2,43553.0
2023-04-03 10:35:00,312.49,313.18,312.0,312.37,19745.0,285.1908,285.8206,284.7436,285.0813,19745.0
2023-04-03 10:40:00,312.35,312.51,311.22,312.04,62233.0,285.0631,285.2091,284.0318,284.7802,62233.0
2023-04-03 10:45:00,311.75,312.35,311.35,312.18,33269.0,284.5155,285.0631,284.1504,284.9079,33269.0
2023-04-03 10:50:00,312.03,312.03,309.78,310.18,55862.0,284.771,284.771,282.7176,283.0826,55862.0
2023-04-03 10:55:00,310.18,310.19,308.07,309.49,22091.0,283.0826,283.0918,281.157,282.4529,22091.0
2023-04-03 11:00:00,309.77,310.73,309.32,309.96,23636.0,282.7085,283.5846,282.2978,282.8819,23636.0
2023-04-03 11:05:00,309.75,311.18,309.74,311.0,17519.0,282.6902,283.9953,282.6811,283.831,17519.0
2023-04-03 11:10:00,310.95,312.1,310.82,311.41,28956.0,283.7854,284.8349,283.6667,284.2052,28956.0
2023-04-03 11:15:00,311.44,312.3,311.43,311.84,22682.0,284.2326,285.0174,284.2234,284.5976,22682.0
2023-04-03 11:20:00,311.92,311.92,310.54,310.72,19771.0,284.6706,284.6706,283.4112,283.5755,19771.0
2023-04-03 11:25:00,310.25,311.02,310.0,311.02,10750.0,283.1465,283.8493,282.9184,283.8493,10750.0
2023-04-03 11:30:00,310.88,311.91,310.59,311.29,49405.0,283.7215,284.6615,283.4568,284.0957,49405.0
2023-04-03 11:35:00,310.97,312.03,310.96,311.73,52741.0,283.8036,284.771,283.7945,284.4972,52741.0
2023-04-03 11:40:00,311.84,312.99,311.84,312.53,33561.0,284.5976,285.6472,284.5976,285.2273,33561.0
2023-04-03 11:45:00,312.53,313.44,311.53,312.77,68911.0,285.2273,286.0578,284.3147,285.4464,68911.0
2023-04-03 11:50:00,312.42,312.75,311.63,312.49,10393.0,285.127,285.4281,284.406,285.1908,10393.0
2023-04-03 11:55:00,312.73,313.5,312.48,313.5,32008.0,285.4099,286.1126,285.1817,286.1126,32008.0
2023-04-03 12:00:00,313.42,313.81,313.19,313.59,23772.0,286.0396,286.3955,285.8297,286.1947,23772.0
2023-04-03 12:05:00,313.57,314.12,313.5,313.93,18533.0,286.1765,286.6784,286.1126,286.505,18533.0
2023-04-03 12:10:00,314.08,314.2,313.2,313.67,20575.0,286.6419,286.7515,285.8388,286.2678,20575.0
2023-04-03 12:15:00,313.67,313.86,313.0,313.49,12439.0,286.2678,286.4412,285.6563,286.1035,12439.0
2023-04-03 12:20:00,313.69,313.74,312.77,312.94,6110.0,286.286,286.3316,285.4464,285.6015,6110.0
2023-04-03 12:25:00,312.89,313.18,312.47,312.73,10889.0,285.5559,285.8206,285.1726,285.4099,10889.0
2023-04-03 12:30:00,312.63,312.82,311.73,311.73,7132.0,285.3186,285.492,284.4972,284.4972,7132.0
2023-04-03 12:35:00,311.74,311.86,310.75,311.29,8791.0,284.5064,284.6159,283.6028,284.0957,8791.0
2023-04-03 12:40:00,311.47,311.85,310.77,310.77,4902.0,284.2599,284.6068,283.6211,283.6211,4902.0
2023-04-03 12:45:00,310.63,311.0,309.91,310.94,17335.0,283.4933,283.831,282.8362,283.7762,17335.0
2023-04-03 12:50:00,310.94,311.12,309.95,310.14,5459.0,283.7762,283.9405,282.8727,283.0461,5459.0
2023-04-03 12:55:00,310.22,310.73,310.02,310.73,7818.0,283.1191,283.5846,282.9366,283.5846,7818.0
2023-04-03 13:00:00,310.68,311.66,310.67,311.28,16395.0,283.539,284.4333,283.5298,284.0865,16395.0
2023-04-03 13:05:00,311.28,312.1,310.63,311.4,12799.0,284.0865,284.8349,283.4933,284.1961,12799.0
2023-04-03 13:10:00,311.47,312.17,311.2,311.2,15907.0,284.2599,284.8988,284.0135,284.0135,15907.0
2023-04-03 13:15:00,311.2,311.26,310.22,310.37,6656.0,284.0135,284.0683,283.1191,283.256,6656.0
2023-04-03 13:20:00,310.38,311.09,310.34,311.02,16433.0,283.2652,283.9131,283.2287,283.8493,16433.0
2023-04-03 13:25:00,311.16,311.38,310.91,310.96,8187.0,283.977,284.1778,283.7489,283.7945,8187.0
2023-04-03 13:30:00,310.94,311.32,310.82,311.08,10672.0,283.7762,284.1231,283.6667,283.904,10672.0
2023-04-03 13:35:00,311.15,311.37,310.84,310.84,6360.0,283.9679,284.1687,283.685,283.685,6360.0
2023-04-03 13:40:00,310.72,310.78,310.11,310.11,4621.0,283.5755,283.6302,283.0188,283.0188,4621.0
2023-04-03 13:45:00,310.05,310.65,310.0,310.36,7071.0,282.964,283.5116,282.9184,283.2469,7071.0
2023-04-03 13:50:00,310.41,310.56,309.79,309.79,9456.0,283.2925,283.4294,282.7267,282.7267,9456.0
2023-04-03 13:55:00,309.88,310.11,309.64,309.95,14274.0,282.8088,283.0188,282.5898,282.8727,14274.0
2023-04-03 14:00:00,310.02,310.02,309.54,309.63,15452.0,282.9366,282.9366,282.4986,282.5807,15452.0
2023-04-03 14:05:00,309.54,310.0,308.5,308.74,27304.0,282.4986,282.9184,281.5494,281.7684,27304.0
2023-04-03 14:10:00,308.77,309.1,308.5,308.7,23615.0,281.7958,282.097,281.5494,281.7319,23615.0
2023-04-03 14:15:00,308.71,308.84,307.98,308.42,8110.0,281.7411,281.8597,281.0748,281.4764,8110.0
2023-04-03 14:20:00,308.22,309.67,308.21,309.67,15286.0,281.2939,282.6172,281.2847,282.6172,15286.0
2023-04-03 14:25:00,309.57,309.59,308.93,309.1,9568.0,282.5259,282.5442,281.9418,282.097,9568.0
2023-04-03 14:30:00,309.08,310.19,308.95,310.19,9716.0,282.0787,283.0918,281.9601,283.0918,9716.0
2023-04-03 14:35:00,310.07,310.07,309.65,309.84,17295.0,282.9823,282.9823,282.5989,282.7723,17295.0
2023-04-03 14:40:00,309.91,310.36,309.85,310.06,8913.0,282.8362,283.2469,282.7815,282.9731,8913.0
2023-04-03 14:45:00,310.08,310.17,309.76,309.92,6748.0,282.9914,283.0735,282.6993,282.8454,6748.0
2023-04-03 14:50:00,310.02,310.12,309.41,309.41,18140.0,282.9366,283.0279,282.3799,282.3799,18140.0
2023-04-03 14:55:00,309.23,309.57,308.95,309.07,22195.0,282.2156,282.5259,281.9601,282.0696,22195.0
2023-04-03 15:00:00,308.95,309.23,308.19,309.23,7051.0,281.9601,282.2156,281.2665,282.2156,7051.0
2023-04-03 15:05:00,309.15,309.15,308.23,308.3,8562.0,282.1426,282.1426,281.303,281.3669,8562.0
2023-04-03 15:10:00,308.37,308.79,308.33,308.33,43215.0,281.4308,281.8141,281.3943,281.3943,43215.0
2023-04-03 15:15:00,308.59,308.67,308.27,308.5,8227.0,281.6315,281.7046,281.3395,281.5494,8227.0
2023-04-03 15:20:00,308.57,308.75,308.23,308.23,10557.0,281.6133,281.7776,281.303,281.303,10557.0
2023-04-03 15:25:00,308.26,308.71,307.95,308.6,20643.0,281.3304,281.7411,281.0475,281.6407,20643.0
2023-04-03 15:30:00,308.65,308.76,308.29,308.62,14576.0,281.6863,281.7867,281.3578,281.6589,14576.0
2023-04-03 15:35:00,308.58,308.67,308.17,308.17,16970.0,281.6224,281.7046,281.2482,281.2482,16970.0
2023-04-03 15:40:00,308.18,308.33,307.97,308.33,20899.0,281.2574,281.3943,281.0657,281.3943,20899.0
2023-04-03 15:45:00,308.23,308.42,307.94,308.33,31133.0,281.303,281.4764,281.0383,281.3943,31133.0
2023-04-03 15:50:00,308.32,308.33,307.67,307.89,46156.0,281.3851,281.3943,280.7919,280.9927,46156.0
2023-04-03 15:55:00,307.87,308.24,307.61,307.68,126396.0,280.9744,281.3121,280.7372,280.801,126396.0
2023-04-04 09:30:00,307.0,309.53,306.41,309.53,22771.0,280.1804,282.4894,279.642,282.4894,22771.0
2023-04-04 09:35:00,308.84,311.03,308.84,310.94,16394.0,281.8597,283.8584,281.8597,283.7762,16394.0
2023-04-04 09:40:00,311.25,314.35,311.02,313.29,19163.0,284.0592,286.8883,283.8493,285.921,19163.0
2023-04-04 09:45:00,312.93,313.25,311.46,313.25,17380.0,285.5924,285.8844,284.2508,285.8844,17380.0
2023-04-04 09:50:00,313.24,313.24,311.05,312.05,11098.0,285.8753,285.8753,283.8766,284.7893,11098.0
2023-04-04 09:55:00,312.04,312.26,310.8,311.89,27253.0,284.7802,284.9809,283.6485,284.6433,27253.0
2023-04-04 10:00:00,312.43,312.43,310.97,310.97,16705.0,285.1361,285.1361,283.8036,283.8036,16705.0
2023-04-04 10:05:00,310.88,311.57,310.73,311.4,15910.0,283.7215,284.3512,283.5846,284.1961,15910.0
2023-04-04 10:10:00,311.43,312.01,311.29,311.88,31776.0,284.2234,284.7528,284.0957,284.6341,31776.0
2023-04-04 10:15:00,311.74,312.17,311.31,311.45,14822.0,284.5064,284.8988,284.1139,284.2417,14822.0
2023-04-04 10:20:00,311.3,311.31,310.45,310.61,10564.0,284.1048,284.1139,283.3291,283.4751,10564.0
2023-04-04 10:25:00,310.42,311.87,310.38,311.86,35718.0,283.3017,284.625,283.2652,284.6159,35718.0
2023-04-04 10:30:00,311.84,312.8,311.59,312.63,6390.0,284.5976,285.4738,284.3695,285.3186,6390.0
2023-04-04 10:35:00,312.63,312.74,311.95,311.95,4799.0,285.3186,285.419,284.698,284.698,4799.0
2023-04-04 10:40:00,311.55,312.01,310.98,311.65,6037.0,284.333,284.7528,283.8128,284.4242,6037.0
2023-04-04 10:45:00,311.38,311.43,310.67,310.81,5479.0,284.1778,284.2234,283.5298,283.6576,5479.0
2023-04-04 10:50:00,310.95,311.1,310.61,310.93,4551.0,283.7854,283.9223,283.4751,283.7671,4551.0
2023-04-04 10:55:00,310.73,310.77,309.78,310.03,22938.0,283.5846,283.6211,282.7176,282.9457,22938.0
2023-04-04 11:00:00,310.2,310.22,309.44,310.17,37714.0,283.1009,283.1191,282.4073,283.0735,37714.0
2023-04-04 11:05:00,310.13,310.13,309.28,309.32,3987.0,283.037,283.037,282.2613,282.2978,3987.0
2023-04-04 11:10:00,309.09,309.36,308.76,309.14,9727.0,282.0879,282.3343,281.7867,282.1335,9727.0
2023-04-04 11:15:00,309.13,309.13,308.2,308.41,27838.0,282.1244,282.1244,281.2756,281.4673,27838.0
2023-04-04 11:20:00,308.3,308.4,307.61,308.03,10479.0,281.3669,281.4581,280.7372,281.1205,10479.0
2023-04-04 11:25:00,307.95,308.19,307.84,307.99,10941.0,281.0475,281.2665,280.9471,281.084,10941.0
2023-04-04 11:30:00,307.99,308.14,307.57,307.58,8586.0,281.084,281.2209,280.7007,280.7098,8586.0
2023-04-04 11:35:00,307.72,308.42,307.72,307.91,12493.0,280.8375,281.4764,280.8375,281.0109,12493.0
2023-04-04 11:40:00,308.05,308.13,307.85,307.86,6796.0,281.1387,281.2117,280.9562,280.9653,6796.0
2023-04-04 11:45:00,307.99,308.27,307.85,308.0,58641.0,281.084,281.3395,280.9562,281.0931,58641.0
2023-04-04 11:50:00,307.91,308.27,307.76,308.16,17061.0,281.0109,281.3395,280.8741,281.2391,17061.0
2023-04-04 11:55:00,308.17,308.33,307.87,307.87,14014.0,281.2482,281.3943,280.9744,280.9744,14014.0
2023-04-04 12:00:00,307.92,308.16,307.87,308.1,8823.0,281.0201,281.2391,280.9744,281.1844,8823.0
2023-04-04 12:05:00,308.09,308.57,307.59,307.8,21837.0,281.1752,281.6133,280.7189,280.9106,21837.0
2023-04-04 12:10:00,307.85,308.01,307.53,307.87,3182.0,280.9562,281.1022,280.6641,280.9744,3182.0
2023-04-04 12:15:00,307.75,307.96,307.58,307.69,3289.0,280.8649,281.0566,280.7098,280.8102,3289.0
2023-04-04 12:20:00,307.56,307.66,307.36,307.54,2675.0,280.6915,280.7828,280.509,280.6733,2675.0
2023-04-04 12:25:00,307.64,308.39,307.64,308.21,7400.0,280.7645,281.449,280.7645,281.2847,7400.0
2023-04-04 12:30:00,308.36,308.67,308.33,308.45,25694.0,281.4216,281.7046,281.3943,281.5038,25694.0
2023-04-04 12:35:00,308.45,309.4,308.45,309.4,5093.0,281.5038,282.3708,281.5038,282.3708,5093.0
2023-04-04 12:40:00,309.27,309.95,309.26,309.95,5630.0,282.2521,282.8727,282.243,282.8727,5630.0
2023-04-04 12:45:00,309.95,310.2,309.71,309.85,3895.0,282.8727,283.1009,282.6537,282.7815,3895.0
2023-04-04 12:50:00,309.86,309.86,308.86,308.87,5393.0,282.7906,282.7906,281.878,281.8871,5393.0
2023-04-04 12:55:00,309.05,309.29,308.99,309.29,2848.0,282.0514,282.2704,281.9966,282.2704,2848.0
2023-04-04 13:00:00,309.19,309.32,308.87,309.0,5174.0,282.1791,282.2978,281.8871,282.0057,5174.0
2023-04-04 13:05:00,308.99,309.73,308.99,309.61,14248.0,281.9966,282.672,281.9966,282.5624,14248.0
2023-04-04 13:10:00,309.47,310.33,309.47,310.28,6848.0,282.4347,283.2195,282.4347,283.1739,6848.0
2023-04-04 13:15:00,310.36,310.65,310.12,310.61,4321.0,283.2469,283.5116,283.0279,283.4751,4321.0
2023-04-04 13:20:00,310.52,310.52,310.11,310.14,2157.0,283.3929,283.3929,283.0188,283.0461,2157.0
2023-04-04 13:25:00,310.0,311.32,310.0,311.19,13385.0,282.9184,284.1231,282.9184,284.0044,13385.0
2023-04-04 13:30:00,311.41,311.51,310.25,310.25,30894.0,284.2052,284.2965,283.1465,283.1465,30894.0
2023-04-04 13:35:00,310.3,310.45,310.2,310.2,12323.0,283.1922,283.3291,283.1009,283.1009,12323.0
2023-04-04 13:40:00,310.2,310.23,309.66,309.66,8831.0,283.1009,283.1283,282.6081,282.6081,8831.0
2023-04-04 13:45:00,309.8,309.8,309.23,309.32,14505.0,282.7358,282.7358,282.2156,282.2978,14505.0
2023-04-04 13:50:00,309.3,309.4,309.11,309.21,30011.0,282.2795,282.3708,282.1061,282.1974,30011.0
2023-04-04 13:55:00,309.02,309.03,308.37,308.38,2951.0,282.024,282.0331,281.4308,281.4399,2951.0
2023-04-04 14:00:00,308.44,308.86,308.19,308.79,8735.0,281.4946,281.878,281.2665,281.8141,8735.0
2023-04-04 14:05:00,308.87,308.92,308.52,308.75,12512.0,281.8871,281.9327,281.5677,281.7776,12512.0
2023-04-04 14:10:00,308.8,308.95,308.69,308.73,9045.0,281.8232,281.9601,281.7228,281.7593,9045.0
2023-04-04 14:15:00,308.84,308.97,308.65,308.82,5840.0,281.8597,281.9783,281.6863,281.8415,5840.0
2023-04-04 14:20:00,308.87,309.14,308.79,308.81,4654.0,281.8871,282.1335,281.8141,281.8323,4654.0
2023-04-04 14:25:00,308.84,309.0,308.55,308.71,24051.0,281.8597,282.0057,281.595,281.7411,24051.0
2023-04-04 14:30:00,308.94,308.94,308.33,308.38,8054.0,281.951,281.951,281.3943,281.4399,8054.0
2023-04-04 14:35:00,308.39,308.93,308.17,308.93,4319.0,281.449,281.9418,281.2482,281.9418,4319.0
2023-04-04 14:40:00,308.68,309.09,308.68,309.09,5761.0,281.7137,282.0879,281.7137,282.0879,5761.0
2023-04-04 14:45:00,309.13,309.13,308.92,308.92,2105.0,282.1244,282.1244,281.9327,281.9327,2105.0
2023-04-04 14:50:00,308.98,309.05,308.8,309.04,14052.0,281.9875,282.0514,281.8232,282.0422,14052.0
2023-04-04 14:55:00,308.91,308.91,308.45,308.53,8866.0,281.9236,281.9236,281.5038,281.5768,8866.0
2023-04-04 15:00:00,308.4,309.0,308.39,308.54,16526.0,281.4581,282.0057,281.449,281.5859,16526.0
2023-04-04 15:05:00,308.48,308.54,308.28,308.47,13635.0,281.5312,281.5859,281.3486,281.522,13635.0
2023-04-04 15:10:00,308.44,308.57,308.41,308.42,12872.0,281.4946,281.6133,281.4673,281.4764,12872.0
2023-04-04 15:15:00,308.43,308.62,308.04,308.34,14525.0,281.4855,281.6589,281.1296,281.4034,14525.0
2023-04-04 15:20:00,308.25,308.42,307.65,307.98,10732.0,281.3212,281.4764,280.7737,281.0748,10732.0
2023-04-04 15:25:00,307.86,308.08,307.72,307.76,8592.0,280.9653,281.1661,280.8375,280.8741,8592.0
2023-04-04 15:30:00,307.75,307.85,307.48,307.84,9094.0,280.8649,280.9562,280.6185,280.9471,9094.0
2023-04-04 15:35:00,307.73,308.04,307.73,307.77,16692.0,280.8467,281.1296,280.8467,280.8832,16692.0
2023-04-04 15:40:00,307.84,307.98,307.58,307.76,19536.0,280.9471,281.0748,280.7098,280.8741,19536.0
2023-04-04 15:45:00,307.79,307.79,307.54,307.72,7881.0,280.9014,280.9014,280.6733,280.8375,7881.0
2023-04-04 15:50:00,307.83,308.2,307.79,307.8,54421.0,280.9379,281.2756,280.9014,280.9106,54421.0
2023-04-04 15:55:00,307.87,308.35,307.63,308.31,114535.0,280.9744,281.4125,280.7554,281.376,114535.0
2023-04-05 09:30:00,307.88,309.21,306.61,307.05,11775.0,280.9836,282.1974,279.8245,280.2261,11775.0
2023-04-05 09:35:00,306.66,308.29,306.66,307.73,8322.0,279.8701,281.3578,279.8701,280.8467,8322.0
2023-04-05 09:40:00,307.72,308.19,306.94,308.09,7137.0,280.8375,281.2665,280.1257,281.1752,7137.0
2023-04-05 09:45:00,308.0,308.32,307.1,307.31,29922.0,281.0931,281.3851,280.2717,280.4634,29922.0
2023-04-05 09:50:00,307.27,308.02,306.83,307.67,13433.0,280.4269,281.1113,280.0253,280.7919,13433.0
2023-04-05 09:55:00,307.44,307.49,305.94,306.19,30522.0,280.582,280.6276,279.213,279.4412,30522.0
2023-04-05 10:00:00,306.22,306.42,305.69,306.2,5891.0,279.4686,279.6511,278.9849,279.4503,5891.0
2023-04-05 10:05:00,306.52,307.11,305.87,306.04,6157.0,279.7424,280.2808,279.1492,279.3043,6157.0
2023-04-05 10:10:00,306.09,306.09,304.15,305.15,9781.0,279.3499,279.3499,277.5794,278.4921,9781.0
2023-04-05 10:15:00,305.14,305.78,304.67,305.78,52767.0,278.4829,279.067,278.054,279.067,52767.0
2023-04-05 10:20:00,305.96,307.28,305.8,307.15,8949.0,279.2313,280.436,279.0853,280.3173,8949.0
2023-04-05 10:25:00,306.97,308.08,306.95,308.07,16393.0,280.1531,281.1661,280.1348,281.157,16393.0
2023-04-05 10:30:00,308.07,308.07,307.27,307.43,6726.0,281.157,281.157,280.4269,280.5729,6726.0
2023-04-05 10:35:00,307.24,307.59,306.8,306.81,3694.0,280.3995,280.7189,279.9979,280.007,3694.0
2023-04-05 10:40:00,306.61,306.99,306.33,306.38,3211.0,279.8245,280.1713,279.569,279.6146,3211.0
2023-04-05 10:45:00,306.44,306.85,306.29,306.35,5698.0,279.6694,280.0436,279.5325,279.5872,5698.0
2023-04-05 10:50:00,306.38,306.58,306.3,306.4,4411.0,279.6146,279.7971,279.5416,279.6329,4411.0
2023-04-05 10:55:00,306.38,307.05,306.37,307.04,3700.0,279.6146,280.2261,279.6055,280.217,3700.0
2023-04-05 11:00:00,306.95,307.16,306.6,307.03,6960.0,280.1348,280.3265,279.8154,280.2078,6960.0
2023-04-05 11:05:00,307.06,307.12,306.57,306.69,3639.0,280.2352,280.29,279.788,279.8975,3639.0
2023-04-05 11:10:00,306.69,307.09,306.36,307.09,5132.0,279.8975,280.2626,279.5964,280.2626,5132.0
2023-04-05 11:15:00,306.94,307.19,306.89,307.16,4843.0,280.1257,280.3538,280.0801,280.3265,4843.0
2023-04-05 11:20:00,307.1,307.1,306.45,306.64,6501.0,280.2717,280.2717,279.6785,279.8519,6501.0
2023-04-05 11:25:00,306.77,307.0,306.5,306.94,9036.0,279.9705,280.1804,279.7241,280.1257,9036.0
2023-04-05 11:30:00,306.94,307.06,306.41,306.42,5647.0,280.1257,280.2352,279.642,279.6511,5647.0
2023-04-05 11:35:00,306.29,306.6,306.28,306.35,4345.0,279.5325,279.8154,279.5233,279.5872,4345.0
2023-04-05 11:40:00,306.29,306.3,306.02,306.19,3754.0,279.5325,279.5416,279.2861,279.4412,3754.0
2023-04-05 11:45:00,306.3,306.31,305.82,305.88,8567.0,279.5416,279.5507,279.1035,279.1583,8567.0
2023-04-05 11:50:00,305.8,306.24,305.8,306.23,6238.0,279.0853,279.4868,279.0853,279.4777,6238.0
2023-04-05 11:55:00,306.24,306.55,306.11,306.27,5806.0,279.4868,279.7698,279.3682,279.5142,5806.0
2023-04-05 12:00:00,306.26,306.59,306.19,306.59,6211.0,279.5051,279.8063,279.4412,279.8063,6211.0
2023-04-05 12:05:00,306.54,306.69,306.43,306.44,6949.0,279.7606,279.8975,279.6602,279.6694,6949.0
2023-04-05 12:10:00,306.46,306.6,305.96,306.07,6360.0,279.6876,279.8154,279.2313,279.3317,6360.0
2023-04-05 12:15:00,306.22,306.4,306.07,306.4,9504.0,279.4686,279.6329,279.3317,279.6329,9504.0
2023-04-05 12:20:00,306.39,306.53,306.32,306.43,4261.0,279.6237,279.7515,279.5599,279.6602,4261.0
2023-04-05 12:25:00,306.44,306.44,305.7,306.27,8270.0,279.6694,279.6694,278.994,279.5142,8270.0
2023-04-05 12:30:00,306.25,306.26,305.92,306.21,13501.0,279.496,279.5051,279.1948,279.4595,13501.0
2023-04-05 12:35:00,306.34,306.58,306.24,306.33,4826.0,279.5781,279.7971,279.4868,279.569,4826.0
2023-04-05 12:40:00,306.52,306.62,306.4,306.48,4301.0,279.7424,279.8336,279.6329,279.7059,4301.0
2023-04-05 12:45:00,306.49,306.62,306.41,306.5,23553.0,279.715,279.8336,279.642,279.7241,23553.0
2023-04-05 12:50:00,306.5,306.5,306.16,306.24,5913.0,279.7241,279.7241,279.4138,279.4868,5913.0
2023-04-05 12:55:00,306.39,306.39,305.85,305.88,2179.0,279.6237,279.6237,279.1309,279.1583,2179.0
2023-04-05 13:00:00,305.85,306.18,305.84,306.11,6257.0,279.1309,279.4321,279.1218,279.3682,6257.0
2023-04-05 13:05:00,306.13,306.45,306.13,306.13,5561.0,279.3864,279.6785,279.3864,279.3864,5561.0
2023-04-05 13:10:00,306.13,306.7,306.13,306.69,5613.0,279.3864,279.9067,279.3864,279.8975,5613.0
2023-04-05 13:15:00,306.77,306.9,306.72,306.88,2700.0,279.9705,280.0892,279.9249,280.0709,2700.0
2023-04-05 13:20:00,306.91,307.38,306.91,307.38,5927.0,280.0983,280.5272,280.0983,280.5272,5927.0
2023-04-05 13:25:00,307.65,307.96,307.59,307.8,3004.0,280.7737,281.0566,280.7189,280.9106,3004.0
2023-04-05 13:30:00,307.86,307.86,307.53,307.54,1748.0,280.9653,280.9653,280.6641,280.6733,1748.0
2023-04-05 13:35:00,307.52,307.82,307.46,307.77,4119.0,280.655,280.9288,280.6003,280.8832,4119.0
2023-04-05 13:40:00,307.81,307.81,307.3,307.55,14063.0,280.9197,280.9197,280.4542,280.6824,14063.0
2023-04-05 13:45:00,307.55,307.55,307.23,307.36,3461.0,280.6824,280.6824,280.3904,280.509,3461.0
2023-04-05 13:50:00,307.39,307.52,307.34,307.41,7999.0,280.5364,280.655,280.4907,280.5546,7999.0
2023-04-05 13:55:00,307.42,307.48,307.0,307.19,15843.0,280.5638,280.6185,280.1804,280.3538,15843.0
2023-04-05 14:00:00,307.25,307.42,306.91,306.91,7653.0,280.4086,280.5638,280.0983,280.0983,7653.0
2023-04-05 14:05:00,306.84,306.84,306.57,306.6,2603.0,280.0344,280.0344,279.788,279.8154,2603.0
2023-04-05 14:10:00,306.53,306.66,306.22,306.66,15126.0,279.7515,279.8701,279.4686,279.8701,15126.0
2023-04-05 14:15:00,306.66,306.86,306.56,306.56,14717.0,279.8701,280.0527,279.7789,279.7789,14717.0
2023-04-05 14:20:00,306.65,306.88,306.53,306.69,4844.0,279.861,280.0709,279.7515,279.8975,4844.0
2023-04-05 14:25:00,306.75,307.04,306.69,306.9,4457.0,279.9523,280.217,279.8975,280.0892,4457.0
2023-04-05 14:30:00,306.96,306.96,306.67,306.67,2000.0,280.1439,280.1439,279.8793,279.8793,2000.0
2023-04-05 14:35:00,306.62,306.93,306.62,306.9,5073.0,279.8336,280.1166,279.8336,280.0892,5073.0
2023-04-05 14:40:00,306.97,307.02,306.71,306.76,5247.0,280.1531,280.1987,279.9158,279.9614,5247.0
2023-04-05 14:45:00,306.71,306.96,306.61,306.69,3240.0,279.9158,280.1439,279.8245,279.8975,3240.0
2023-04-05 14:50:00,306.61,306.61,306.23,306.31,3610.0,279.8245,279.8245,279.4777,279.5507,3610.0
2023-04-05 14:55:00,306.23,306.49,306.23,306.35,3597.0,279.4777,279.715,279.4777,279.5872,3597.0
2023-04-05 15:00:00,306.27,306.41,306.23,306.31,6358.0,279.5142,279.642,279.4777,279.5507,6358.0
2023-04-05 15:05:00,306.33,306.53,305.87,305.87,7112.0,279.569,279.7515,279.1492,279.1492,7112.0
2023-04-05 15:10:00,306.03,306.1,305.87,306.01,3339.0,279.2952,279.3591,279.1492,279.2769,3339.0
2023-04-05 15:15:00,306.1,306.28,305.84,305.9,7995.0,279.3591,279.5233,279.1218,279.1765,7995.0
2023-04-05 15:20:00,305.9,306.1,305.76,305.82,5288.0,279.1765,279.3591,279.0488,279.1035,5288.0
2023-04-05 15:25:00,305.78,306.11,305.77,306.06,8553.0,279.067,279.3682,279.0579,279.3226,8553.0
2023-04-05 15:30:00,306.11,306.69,306.04,306.49,30534.0,279.3682,279.8975,279.3043,279.715,30534.0
2023-04-05 15:35:00,306.34,306.53,305.93,305.93,10626.0,279.5781,279.7515,279.2039,279.2039,10626.0
2023-04-05 15:40:00,305.94,306.18,305.77,306.07,13421.0,279.213,279.4321,279.0579,279.3317,13421.0
2023-04-05 15:45:00,306.09,306.86,306.06,306.75,32241.0,279.3499,280.0527,279.3226,279.9523,32241.0
2023-04-05 15:50:00,306.8,307.32,306.73,307.26,35813.0,279.9979,280.4725,279.934,280.4177,35813.0
2023-04-05 15:55:00,307.28,307.64,307.0,307.26,139036.0,280.436,280.7645,280.1804,280.4177,139036.0
2023-04-06 09:30:00,308.49,309.91,308.31,309.23,9253.0,281.5403,282.8362,281.376,282.2156,9253.0
2023-04-06 09:35:00,309.18,310.3,309.14,309.82,7413.0,282.17,283.1922,282.1335,282.7541,7413.0
2023-04-06 09:40:00,310.0,310.0,307.96,308.0,2531.0,282.9184,282.9184,281.0566,281.0931,2531.0
2023-04-06 09:45:00,308.12,308.53,307.98,308.24,3742.0,281.2026,281.5768,281.0748,281.3121,3742.0
2023-04-06 09:50:00,308.43,308.86,308.39,308.73,898.0,281.4855,281.878,281.449,281.7593,898.0
2023-04-06 09:55:00,308.84,308.91,308.67,308.9,600.0,281.8597,281.9236,281.7046,281.9145,600.0
2023-04-06 10:00:00,308.94,309.1,308.6,309.05,1645.0,281.951,282.097,281.6407,282.0514,1645.0
2023-04-06 10:05:00,309.1,309.29,308.73,309.28,2624.0,282.097,282.2704,281.7593,282.2613,2624.0
2023-04-06 10:10:00,309.42,309.42,308.78,309.08,2786.0,282.389,282.389,281.8049,282.0787,2786.0
2023-04-06 10:15:00,309.08,309.08,307.73,308.38,4339.0,282.0787,282.0787,280.8467,281.4399,4339.0
2023-04-06 10:20:00,308.31,308.32,307.71,308.27,2834.0,281.376,281.3851,280.8284,281.3395,2834.0
2023-04-06 10:25:00,308.43,308.73,307.54,307.69,5052.0,281.4855,281.7593,280.6733,280.8102,5052.0
2023-04-06 10:30:00,307.85,308.0,307.36,307.96,3800.0,280.9562,281.0931,280.509,281.0566,3800.0
2023-04-06 10:35:00,308.0,308.12,307.36,307.64,3019.0,281.0931,281.2026,280.509,280.7645,3019.0
2023-04-06 10:40:00,307.56,307.93,307.34,307.93,3614.0,280.6915,281.0292,280.4907,281.0292,3614.0
2023-04-06 10:45:00,307.67,307.77,307.59,307.67,1762.0,280.7919,280.8832,280.7189,280.7919,1762.0
2023-04-06 10:50:00,307.53,307.77,307.03,307.27,2434.0,280.6641,280.8832,280.2078,280.4269,2434.0
2023-04-06 10:55:00,307.19,307.58,307.15,307.52,11709.0,280.3538,280.7098,280.3173,280.655,11709.0
2023-04-06 11:00:00,307.31,307.71,307.12,307.57,4401.0,280.4634,280.8284,280.29,280.7007,4401.0
2023-04-06 11:05:00,307.57,307.72,306.97,307.06,2113.0,280.7007,280.8375,280.1531,280.2352,2113.0
2023-04-06 11:10:00,306.55,307.42,306.37,307.42,14361.0,279.7698,280.5638,279.6055,280.5638,14361.0
2023-04-06 11:15:00,307.44,308.06,307.35,307.73,8491.0,280.582,281.1478,280.4999,280.8467,8491.0
2023-04-06 11:20:00,308.05,308.05,307.12,307.41,2853.0,281.1387,281.1387,280.29,280.5546,2853.0
2023-04-06 11:25:00,307.59,307.98,307.33,307.98,2567.0,280.7189,281.0748,280.4816,281.0748,2567.0
2023-04-06 11:30:00,307.93,308.34,307.84,308.0,7590.0,281.0292,281.4034,280.9471,281.0931,7590.0
2023-04-06 11:35:00,307.99,308.15,307.78,307.78,4184.0,281.084,281.23,280.8923,280.8923,4184.0
2023-04-06 11:40:00,307.79,308.41,307.79,308.3,3645.0,280.9014,281.4673,280.9014,281.3669,3645.0
2023-04-06 11:45:00,308.34,308.34,308.02,308.13,1300.0,281.4034,281.4034,281.1113,281.2117,1300.0
2023-04-06 11:50:00,308.0,308.08,307.96,308.06,1900.0,281.0931,281.1661,281.0566,281.1478,1900.0
2023-04-06 11:55:00,308.06,308.26,308.06,308.25,4418.0,281.1478,281.3304,281.1478,281.3212,4418.0
2023-04-06 12:00:00,308.23,308.33,307.99,307.99,2700.0,281.303,281.3943,281.084,281.084,2700.0
2023-04-06 12:05:00,308.01,308.32,307.99,308.13,2079.0,281.1022,281.3851,281.084,281.2117,2079.0
2023-04-06 12:10:00,308.27,308.37,308.18,308.18,2349.0,281.3395,281.4308,281.2574,281.2574,2349.0
2023-04-06 12:15:00,308.18,308.48,308.12,308.19,2338.0,281.2574,281.5312,281.2026,281.2665,2338.0
2023-04-06 12:20:00,308.1,308.2,307.92,308.06,3940.0,281.1844,281.2756,281.0201,281.1478,3940.0
2023-04-06 12:25:00,307.9,307.99,307.65,307.86,9801.0,281.0018,281.084,280.7737,280.9653,9801.0
2023-04-06 12:30:00,308.0,308.16,307.88,307.88,3481.0,281.0931,281.2391,280.9836,280.9836,3481.0
2023-04-06 12:35:00,307.86,308.19,307.74,307.84,3871.0,280.9653,281.2665,280.8558,280.9471,3871.0
2023-04-06 12:40:00,307.79,308.27,307.78,308.11,1490.0,280.9014,281.3395,280.8923,281.1935,1490.0
2023-04-06 12:45:00,308.29,308.52,308.2,308.3,2814.0,281.3578,281.5677,281.2756,281.3669,2814.0
2023-04-06 12:50:00,308.23,308.68,308.05,308.68,4070.0,281.303,281.7137,281.1387,281.7137,4070.0
2023-04-06 12:55:00,308.68,309.3,308.64,309.19,15662.0,281.7137,282.2795,281.6772,282.1791,15662.0
2023-04-06 13:00:00,309.19,309.28,308.81,309.1,43279.0,282.1791,282.2613,281.8323,282.097,43279.0
2023-04-06 13:05:00,309.1,309.41,308.88,309.41,3356.0,282.097,282.3799,281.8962,282.3799,3356.0
2023-04-06 13:10:00,309.35,309.36,308.93,309.03,1646.0,282.3252,282.3343,281.9418,282.0331,1646.0
2023-04-06 13:15:00,309.11,309.11,308.99,309.11,400.0,282.1061,282.1061,281.9966,282.1061,400.0
2023-04-06 13:20:00,309.27,309.27,309.03,309.1,641.0,282.2521,282.2521,282.0331,282.097,641.0
2023-04-06 13:25:00,309.09,309.09,308.96,308.97,1112.0,282.0879,282.0879,281.9692,281.9783,1112.0
2023-04-06 13:30:00,309.03,309.11,308.81,308.86,5107.0,282.0331,282.1061,281.8323,281.878,5107.0
2023-04-06 13:35:00,308.92,309.14,308.89,309.07,3247.0,281.9327,282.1335,281.9053,282.0696,3247.0
2023-04-06 13:40:00,309.02,309.21,309.01,309.16,700.0,282.024,282.1974,282.0149,282.1517,700.0
2023-04-06 13:45:00,309.19,309.19,308.88,309.0,1438.0,282.1791,282.1791,281.8962,282.0057,1438.0
2023-04-06 13:50:00,309.02,309.02,308.56,308.84,11144.0,282.024,282.024,281.6042,281.8597,11144.0
2023-04-06 13:55:00,308.88,308.92,308.86,308.87,400.0,281.8962,281.9327,281.878,281.8871,400.0
2023-04-06 14:00:00,308.8,308.89,308.35,308.35,1100.0,281.8232,281.9053,281.4125,281.4125,1100.0
2023-04-06 14:05:00,308.46,308.55,308.46,308.51,2114.0,281.5129,281.595,281.5129,281.5585,2114.0
2023-04-06 14:10:00,308.51,308.79,308.51,308.79,800.0,281.5585,281.8141,281.5585,281.8141,800.0
2023-04-06 14:15:00,308.79,308.92,308.66,308.75,1546.0,281.8141,281.9327,281.6954,281.7776,1546.0
2023-04-06 14:20:00,308.74,308.79,308.42,308.63,6371.0,281.7684,281.8141,281.4764,281.668,6371.0
2023-04-06 14:25:00,308.59,308.64,308.42,308.63,2400.0,281.6315,281.6772,281.4764,281.668,2400.0
2023-04-06 14:30:00,308.6,308.67,308.29,308.29,4393.0,281.6407,281.7046,281.3578,281.3578,4393.0
2023-04-06 14:35:00,308.33,308.46,308.32,308.33,2228.0,281.3943,281.5129,281.3851,281.3943,2228.0
2023-04-06 14:40:00,308.36,308.54,308.33,308.52,5442.0,281.4216,281.5859,281.3943,281.5677,5442.0
2023-04-06 14:45:00,308.5,308.83,308.5,308.8,6316.0,281.5494,281.8506,281.5494,281.8232,6316.0
2023-04-06 14:50:00,308.85,309.01,308.49,308.84,14052.0,281.8688,282.0149,281.5403,281.8597,14052.0
2023-04-06 14:55:00,308.86,308.86,308.36,308.65,11418.0,281.878,281.878,281.4216,281.6863,11418.0
2023-04-06 15:00:00,308.61,308.79,308.45,308.47,6100.0,281.6498,281.8141,281.5038,281.522,6100.0
2023-04-06 15:05:00,308.5,308.56,308.3,308.49,5100.0,281.5494,281.6042,281.3669,281.5403,5100.0
2023-04-06 15:10:00,308.48,308.65,308.47,308.53,10384.0,281.5312,281.6863,281.522,281.5768,10384.0
2023-04-06 15:15:00,308.48,308.59,308.23,308.48,108414.0,281.5312,281.6315,281.303,281.5312,108414.0
2023-04-06 15:20:00,308.44,308.71,308.4,308.46,5154.0,281.4946,281.7411,281.4581,281.5129,5154.0
2023-04-06 15:25:00,308.53,308.69,308.48,308.67,5434.0,281.5768,281.7228,281.5312,281.7046,5434.0
2023-04-06 15:30:00,308.71,308.71,308.46,308.59,30003.0,281.7411,281.7411,281.5129,281.6315,30003.0
2023-04-06 15:35:00,308.56,308.84,308.42,308.76,5242.0,281.6042,281.8597,281.4764,281.7867,5242.0
2023-04-06 15:40:00,308.66,309.01,308.66,308.84,7260.0,281.6954,282.0149,281.6954,281.8597,7260.0
2023-04-06 15:45:00,308.78,309.66,308.77,309.66,11928.0,281.8049,282.6081,281.7958,282.6081,11928.0
2023-04-06 15:50:00,309.66,310.49,309.47,310.4,16468.0,282.6081,283.3656,282.4347,283.2834,16468.0
2023-04-06 15:55:00,310.4,310.78,310.07,310.77,63506.0,283.2834,283.6302,282.9823,283.6211,63506.0
2023-04-10 09:30:00,309.42,309.42,308.1,308.85,6740.0,282.389,282.389,281.1844,281.8688,6740.0
2023-04-10 09:35:00,308.72,309.23,308.3,309.23,3702.0,281.7502,282.2156,281.3669,282.2156,3702.0
2023-04-10 09:40:00,309.75,310.35,309.0,309.0,7125.0,282.6902,283.2378,282.0057,282.0057,7125.0
2023-04-10 09:45:00,309.19,309.39,308.95,309.04,1428.0,282.1791,282.3617,281.9601,282.0422,1428.0
2023-04-10 09:50:00,308.83,308.9,308.32,308.57,8447.0,281.8506,281.9145,281.3851,281.6133,8447.0
2023-04-10 09:55:00,308.62,309.0,308.14,308.75,14698.0,281.6589,282.0057,281.2209,281.7776,14698.0
2023-04-10 10:00:00,308.69,309.89,308.56,309.89,2888.0,281.7228,282.818,281.6042,282.818,2888.0
2023-04-10 10:05:00,309.43,309.73,309.07,309.73,1900.0,282.3982,282.672,282.0696,282.672,1900.0
2023-04-10 10:10:00,309.68,309.84,309.51,309.51,1900.0,282.6263,282.7723,282.4712,282.4712,1900.0
2023-04-10 10:15:00,309.8,309.8,309.41,309.51,2021.0,282.7358,282.7358,282.3799,282.4712,2021.0
2023-04-10 10:20:00,309.14,309.51,309.06,309.06,1728.0,282.1335,282.4712,282.0605,282.0605,1728.0
2023-04-10 10:25:00,309.0,309.26,308.94,308.98,3598.0,282.0057,282.243,281.951,281.9875,3598.0
2023-04-10 10:30:00,308.75,309.14,308.67,309.0,1745.0,281.7776,282.1335,281.7046,282.0057,1745.0
2023-04-10 10:35:00,309.0,309.36,308.88,309.0,4325.0,282.0057,282.3343,281.8962,282.0057,4325.0
2023-04-10 10:40:00,309.05,309.53,309.05,309.27,2606.0,282.0514,282.4894,282.0514,282.2521,2606.0
2023-04-10 10:45:00,309.32,309.43,308.87,308.9,10374.0,282.2978,282.3982,281.8871,281.9145,10374.0
2023-04-10 10:50:00,308.91,309.37,308.91,309.15,1700.0,281.9236,282.3434,281.9236,282.1426,1700.0
2023-04-10 10:55:00,309.29,309.81,309.08,309.81,5336.0,282.2704,282.745,282.0787,282.745,5336.0
2023-04-10 11:00:00,309.65,309.65,309.03,309.06,1240.0,282.5989,282.5989,282.0331,282.0605,1240.0
2023-04-10 11:05:00,309.35,309.35,308.97,308.97,1119.0,282.3252,282.3252,281.9783,281.9783,1119.0
2023-04-10 11:10:00,308.93,309.01,308.7,309.0,2400.0,281.9418,282.0149,281.7319,282.0057,2400.0
2023-04-10 11:15:00,309.0,309.31,308.85,309.2,6211.0,282.0057,282.2886,281.8688,282.1883,6211.0
2023-04-10 11:20:00,309.22,309.23,308.77,308.8,1768.0,282.2065,282.2156,281.7958,281.8232,1768.0
2023-04-10 11:25:00,308.68,308.72,308.6,308.67,700.0,281.7137,281.7502,281.6407,281.7046,700.0
2023-04-10 11:30:00,308.69,309.3,308.68,309.19,1900.0,281.7228,282.2795,281.7137,282.1791,1900.0
2023-04-10 11:35:00,309.15,309.3,309.15,309.3,217.0,282.1426,282.2795,282.1426,282.2795,217.0
2023-04-10 11:40:00,309.19,309.85,309.19,309.44,1804.0,282.1791,282.7815,282.1791,282.4073,1804.0
2023-04-10 11:45:00,309.43,309.43,309.2,309.28,600.0,282.3982,282.3982,282.1883,282.2613,600.0
2023-04-10 11:50:00,309.28,309.38,309.23,309.27,2370.0,282.2613,282.3525,282.2156,282.2521,2370.0
2023-04-10 11:55:00,309.24,309.24,308.9,309.12,2332.0,282.2248,282.2248,281.9145,282.1152,2332.0
2023-04-10 12:00:00,309.2,309.34,308.92,308.98,1712.0,282.1883,282.316,281.9327,281.9875,1712.0
2023-04-10 12:05:00,308.86,309.31,308.74,309.14,3177.0,281.878,282.2886,281.7684,282.1335,3177.0
2023-04-10 12:10:00,309.33,309.42,309.2,309.42,400.0,282.3069,282.389,282.1883,282.389,400.0
2023-04-10 12:15:00,309.22,309.33,309.09,309.26,5697.0,282.2065,282.3069,282.0879,282.243,5697.0
2023-04-10 12:20:00,309.24,309.32,309.1,309.31,1802.0,282.2248,282.2978,282.097,282.2886,1802.0
2023-04-10 12:25:00,309.21,309.34,309.15,309.25,2500.0,282.1974,282.316,282.1426,282.2339,2500.0
2023-04-10 12:30:00,309.27,309.38,309.15,309.36,4672.0,282.2521,282.3525,282.1426,282.3343,4672.0
2023-04-10 12:35:00,309.36,309.61,309.36,309.61,2602.0,282.3343,282.5624,282.3343,282.5624,2602.0
2023-04-10 12:40:00,309.6,309.63,309.15,309.55,2374.0,282.5533,282.5807,282.1426,282.5077,2374.0
2023-04-10 12:45:00,309.4,309.63,309.35,309.35,4084.0,282.3708,282.5807,282.3252,282.3252,4084.0
2023-04-10 12:50:00,309.43,309.56,309.24,309.49,6603.0,282.3982,282.5168,282.2248,282.4529,6603.0
2023-04-10 12:55:00,309.44,309.59,309.42,309.57,4038.0,282.4073,282.5442,282.389,282.5259,4038.0
2023-04-10 13:00:00,309.45,309.67,309.38,309.5,4168.0,282.4164,282.6172,282.3525,282.462,4168.0
2023-04-10 13:05:00,309.46,309.65,309.37,309.58,5149.0,282.4255,282.5989,282.3434,282.5351,5149.0
2023-04-10 13:10:00,309.58,309.67,309.49,309.67,3840.0,282.5351,282.6172,282.4529,282.6172,3840.0
2023-04-10 13:15:00,309.68,309.99,309.53,309.94,6419.0,282.6263,282.9092,282.4894,282.8636,6419.0
2023-04-10 13:20:00,309.81,309.81,309.46,309.54,3378.0,282.745,282.745,282.4255,282.4986,3378.0
2023-04-10 13:25:00,309.49,309.62,309.48,309.5,1820.0,282.4529,282.5716,282.4438,282.462,1820.0
2023-04-10 13:30:00,309.5,309.66,309.24,309.26,4040.0,282.462,282.6081,282.2248,282.243,4040.0
2023-04-10 13:35:00,309.36,309.41,309.25,309.35,8540.0,282.3343,282.3799,282.2339,282.3252,8540.0
2023-04-10 13:40:00,309.36,309.5,309.14,309.42,32462.0,282.3343,282.462,282.1335,282.389,32462.0
2023-04-10 13:45:00,309.49,309.75,309.38,309.75,3919.0,282.4529,282.6902,282.3525,282.6902,3919.0
2023-04-10 13:50:00,309.72,309.84,309.7,309.84,3390.0,282.6628,282.7723,282.6446,282.7723,3390.0
2023-04-10 13:55:00,309.82,309.82,309.49,309.68,2646.0,282.7541,282.7541,282.4529,282.6263,2646.0
2023-04-10 14:00:00,309.52,309.59,309.41,309.51,4731.0,282.4803,282.5442,282.3799,282.4712,4731.0
2023-04-10 14:05:00,309.46,309.82,309.46,309.75,3281.0,282.4255,282.7541,282.4255,282.6902,3281.0
2023-04-10 14:10:00,309.75,310.16,309.75,310.16,7257.0,282.6902,283.0644,282.6902,283.0644,7257.0
2023-04-10 14:15:00,310.22,310.63,310.22,310.5,6399.0,283.1191,283.4933,283.1191,283.3747,6399.0
2023-04-10 14:20:00,310.5,310.89,310.49,310.51,5955.0,283.3747,283.7306,283.3656,283.3838,5955.0
2023-04-10 14:25:00,310.39,310.41,310.17,310.34,1906.0,283.2743,283.2925,283.0735,283.2287,1906.0
2023-04-10 14:30:00,310.37,310.55,310.22,310.41,6913.0,283.256,283.4203,283.1191,283.2925,6913.0
2023-04-10 14:35:00,310.36,310.36,310.02,310.02,1423.0,283.2469,283.2469,282.9366,282.9366,1423.0
2023-04-10 14:40:00,310.0,310.15,309.94,310.0,6436.0,282.9184,283.0553,282.8636,282.9184,6436.0
2023-04-10 14:45:00,310.07,310.18,309.96,310.04,3400.0,282.9823,283.0826,282.8819,282.9549,3400.0
2023-04-10 14:50:00,310.1,310.3,309.97,309.97,3610.0,283.0096,283.1922,282.891,282.891,3610.0
2023-04-10 14:55:00,310.08,310.32,310.08,310.18,2364.0,282.9914,283.2104,282.9914,283.0826,2364.0
2023-04-10 15:00:00,310.1,310.41,310.1,310.33,2805.0,283.0096,283.2925,283.0096,283.2195,2805.0
2023-04-10 15:05:00,310.35,310.84,310.23,310.84,5001.0,283.2378,283.685,283.1283,283.685,5001.0
2023-04-10 15:10:00,310.74,311.01,310.53,310.61,5229.0,283.5937,283.8401,283.4021,283.4751,5229.0
2023-04-10 15:15:00,310.6,310.84,310.6,310.74,2962.0,283.466,283.685,283.466,283.5937,2962.0
2023-04-10 15:20:00,310.75,310.85,310.4,310.72,4362.0,283.6028,283.6941,283.2834,283.5755,4362.0
2023-04-10 15:25:00,310.6,310.6,310.39,310.5,5521.0,283.466,283.466,283.2743,283.3747,5521.0
2023-04-10 15:30:00,310.54,310.81,310.37,310.81,12239.0,283.4112,283.6576,283.256,283.6576,12239.0
2023-04-10 15:35:00,310.77,310.85,310.41,310.72,8622.0,283.6211,283.6941,283.2925,283.5755,8622.0
2023-04-10 15:40:00,310.69,310.92,310.48,310.59,4526.0,283.5481,283.758,283.3564,283.4568,4526.0
2023-04-10 15:45:00,310.56,310.82,310.36,310.49,12927.0,283.4294,283.6667,283.2469,283.3656,12927.0
2023-04-10 15:50:00,310.59,310.99,310.45,310.91,20871.0,283.4568,283.8219,283.3291,283.7489,20871.0
2023-04-10 15:55:00,310.88,311.53,310.88,311.53,42767.0,283.7215,284.3147,283.7215,284.3147,42767.0
2023-04-11 09:30:00,311.92,312.18,310.85,311.32,24024.0,284.6706,284.9079,283.6941,284.1231,24024.0
2023-04-11 09:35:00,311.69,311.7,310.4,310.82,33579.0,284.4607,284.4699,283.2834,283.6667,33579.0
2023-04-11 09:40:00,310.83,311.18,310.68,310.68,3825.0,283.6759,283.9953,283.539,283.539,3825.0
2023-04-11 09:45:00,310.78,311.3,310.78,311.13,18829.0,283.6302,284.1048,283.6302,283.9496,18829.0
2023-04-11 09:50:00,311.12,311.2,310.93,310.93,10815.0,283.9405,284.0135,283.7671,283.7671,10815.0
2023-04-11 09:55:00,310.86,311.88,310.7,311.43,11268.0,283.7032,284.6341,283.5572,284.2234,11268.0
2023-04-11 10:00:00,311.44,311.45,310.89,311.07,10306.0,284.2326,284.2417,283.7306,283.8949,10306.0
2023-04-11 10:05:00,311.11,311.6,311.03,311.36,6000.0,283.9314,284.3786,283.8584,284.1596,6000.0
2023-04-11 10:10:00,311.37,312.16,311.18,312.03,4509.0,284.1687,284.8897,283.9953,284.771,4509.0
2023-04-11 10:15:00,312.07,312.82,312.02,312.6,8488.0,284.8075,285.492,284.7619,285.2912,8488.0
2023-04-11 10:20:00,312.52,312.52,311.78,311.96,2737.0,285.2182,285.2182,284.5429,284.7071,2737.0
2023-04-11 10:25:00,312.13,312.46,312.13,312.45,1638.0,284.8623,285.1635,284.8623,285.1543,1638.0
2023-04-11 10:30:00,312.93,312.93,312.77,312.9,300.0,285.5924,285.5924,285.4464,285.565,300.0
2023-04-11 10:35:00,312.74,313.33,312.68,312.8,4111.0,285.419,285.9575,285.3642,285.4738,4111.0
2023-04-11 10:40:00,312.43,312.43,312.2,312.2,827.0,285.1361,285.1361,284.9262,284.9262,827.0
2023-04-11 10:45:00,312.13,312.28,311.9,312.14,3254.0,284.8623,284.9992,284.6524,284.8714,3254.0
2023-04-11 10:50:00,312.42,312.54,312.33,312.38,1252.0,285.127,285.2365,285.0448,285.0904,1252.0
2023-04-11 10:55:00,312.19,312.22,311.91,312.08,4063.0,284.917,284.9444,284.6615,284.8167,4063.0
2023-04-11 11:00:00,312.2,312.45,312.2,312.29,1645.0,284.9262,285.1543,284.9262,285.0083,1645.0
2023-04-11 11:05:00,312.36,312.4,311.89,312.23,3520.0,285.0722,285.1087,284.6433,284.9536,3520.0
2023-04-11 11:10:00,312.22,312.51,312.22,312.51,1482.0,284.9444,285.2091,284.9444,285.2091,1482.0
2023-04-11 11:15:00,312.3,312.54,312.28,312.28,448.0,285.0174,285.2365,284.9992,284.9992,448.0
2023-04-11 11:20:00,312.55,312.78,312.51,312.73,2272.0,285.2456,285.4555,285.2091,285.4099,2272.0
2023-04-11 11:25:00,312.72,312.95,312.69,312.85,3218.0,285.4007,285.6107,285.3734,285.5194,3218.0
2023-04-11 11:30:00,312.86,312.86,312.21,312.22,2105.0,285.5285,285.5285,284.9353,284.9444,2105.0
2023-04-11 11:35:00,312.12,312.39,311.9,312.08,2677.0,284.8532,285.0996,284.6524,284.8167,2677.0
2023-04-11 11:40:00,312.13,312.52,312.13,312.25,4304.0,284.8623,285.2182,284.8623,284.9718,4304.0
2023-04-11 11:45:00,312.17,312.27,311.96,312.22,12424.0,284.8988,284.9901,284.7071,284.9444,12424.0
2023-04-11 11:50:00,312.13,312.27,311.94,312.0,1701.0,284.8623,284.9901,284.6889,284.7436,1701.0
2023-04-11 11:55:00,312.11,312.62,311.94,312.42,5516.0,284.844,285.3095,284.6889,285.127,5516.0
2023-04-11 12:00:00,312.43,312.75,312.39,312.44,2045.0,285.1361,285.4281,285.0996,285.1452,2045.0
2023-04-11 12:05:00,312.39,312.69,312.26,312.57,2848.0,285.0996,285.3734,284.9809,285.2639,2848.0
2023-04-11 12:10:00,312.45,312.45,312.45,312.45,100.0,285.1543,285.1543,285.1543,285.1543,100.0
2023-04-11 12:15:00,312.54,312.96,312.54,312.94,4089.0,285.2365,285.6198,285.2365,285.6015,4089.0
2023-04-11 12:20:00,313.04,313.07,312.88,312.97,765.0,285.6928,285.7202,285.5468,285.6289,765.0
2023-04-11 12:25:00,312.74,312.91,312.58,312.73,6968.0,285.419,285.5741,285.273,285.4099,6968.0
2023-04-11 12:30:00,312.7,312.88,312.68,312.69,3254.0,285.3825,285.5468,285.3642,285.3734,3254.0
2023-04-11 12:35:00,312.85,313.05,312.74,313.04,3471.0,285.5194,285.7019,285.419,285.6928,3471.0
2023-04-11 12:40:00,312.94,313.16,312.84,313.06,10329.0,285.6015,285.8023,285.5103,285.711,10329.0
2023-04-11 12:45:00,313.06,313.18,312.75,313.16,14365.0,285.711,285.8206,285.4281,285.8023,14365.0
2023-04-11 12:50:00,313.05,313.06,312.79,312.97,2700.0,285.7019,285.711,285.4646,285.6289,2700.0
2023-04-11 12:55:00,313.0,313.46,312.96,313.46,6009.0,285.6563,286.0761,285.6198,286.0761,6009.0
2023-04-11 13:00:00,313.48,313.72,313.48,313.58,2066.0,286.0944,286.3134,286.0944,286.1856,2066.0
2023-04-11 13:05:00,313.73,314.04,313.67,313.97,2149.0,286.3225,286.6054,286.2678,286.5415,2149.0
2023-04-11 13:10:00,314.11,314.21,313.91,314.16,4445.0,286.6693,286.7606,286.4868,286.7149,4445.0
2023-04-11 13:15:00,314.15,314.36,314.11,314.21,5921.0,286.7058,286.8975,286.6693,286.7606,5921.0
2023-04-11 13:20:00,314.18,314.18,313.56,313.56,1762.0,286.7332,286.7332,286.1674,286.1674,1762.0
2023-04-11 13:25:00,313.57,313.57,313.33,313.41,600.0,286.1765,286.1765,285.9575,286.0305,600.0
2023-04-11 13:30:00,313.28,313.77,313.28,313.54,3124.0,285.9118,286.359,285.9118,286.1491,3124.0
2023-04-11 13:35:00,313.46,313.65,313.38,313.5,1770.0,286.0761,286.2495,286.0031,286.1126,1770.0
2023-04-11 13:40:00,313.5,313.5,313.27,313.44,1230.0,286.1126,286.1126,285.9027,286.0578,1230.0
2023-04-11 13:45:00,313.28,313.56,313.28,313.51,1551.0,285.9118,286.1674,285.9118,286.1217,1551.0
2023-04-11 13:50:00,313.48,313.78,313.39,313.67,3522.0,286.0944,286.3681,286.0122,286.2678,3522.0
2023-04-11 13:55:00,313.73,314.19,313.7,314.09,6960.0,286.3225,286.7423,286.2951,286.6511,6960.0
2023-04-11 14:00:00,314.06,314.2,314.01,314.14,1956.0,286.6237,286.7515,286.5781,286.6967,1956.0
2023-04-11 14:05:00,314.05,314.09,313.88,314.09,6528.0,286.6146,286.6511,286.4594,286.6511,6528.0
2023-04-11 14:10:00,314.02,314.23,313.92,314.23,2334.0,286.5872,286.7788,286.4959,286.7788,2334.0
2023-04-11 14:15:00,314.15,314.23,313.78,313.87,10726.0,286.7058,286.7788,286.3681,286.4503,10726.0
2023-04-11 14:20:00,313.93,314.02,313.68,313.85,9645.0,286.505,286.5872,286.2769,286.432,9645.0
2023-04-11 14:25:00,313.81,314.04,313.81,314.04,6671.0,286.3955,286.6054,286.3955,286.6054,6671.0
2023-04-11 14:30:00,314.09,314.32,314.09,314.16,3759.0,286.6511,286.861,286.6511,286.7149,3759.0
2023-04-11 14:35:00,314.05,314.32,314.04,314.15,3392.0,286.6146,286.861,286.6054,286.7058,3392.0
2023-04-11 14:40:00,314.18,314.91,314.18,314.81,11634.0,286.7332,287.3994,286.7332,287.3082,11634.0
2023-04-11 14:45:00,314.77,315.11,314.77,314.91,4000.0,287.2717,287.582,287.2717,287.3994,4000.0
2023-04-11 14:50:00,314.96,315.05,314.52,314.54,2627.0,287.4451,287.5272,287.0435,287.0618,2627.0
2023-04-11 14:55:00,314.45,314.8,314.45,314.63,6431.0,286.9796,287.299,286.9796,287.1439,6431.0
2023-04-11 15:00:00,314.66,314.7,314.4,314.48,7735.0,287.1713,287.2078,286.934,287.007,7735.0
2023-04-11 15:05:00,314.49,314.57,314.21,314.35,12229.0,287.0161,287.0891,286.7606,286.8883,12229.0
2023-04-11 15:10:00,314.39,314.56,314.34,314.56,2617.0,286.9249,287.08,286.8792,287.08,2617.0
2023-04-11 15:15:00,314.63,314.86,314.45,314.69,9707.0,287.1439,287.3538,286.9796,287.1986,9707.0
2023-04-11 15:20:00,314.73,314.8,314.65,314.69,11511.0,287.2352,287.299,287.1621,287.1986,11511.0
2023-04-11 15:25:00,314.71,314.76,314.21,314.37,6503.0,287.2169,287.2625,286.7606,286.9066,6503.0
2023-04-11 15:30:00,314.42,314.89,314.41,314.89,12834.0,286.9522,287.3812,286.9431,287.3812,12834.0
2023-04-11 15:35:00,314.85,314.92,314.45,314.62,10126.0,287.3447,287.4086,286.9796,287.1348,10126.0
2023-04-11 15:40:00,314.56,314.68,314.29,314.56,25680.0,287.08,287.1895,286.8336,287.08,25680.0
2023-04-11 15:45:00,314.56,314.75,314.0,314.04,28351.0,287.08,287.2534,286.5689,286.6054,28351.0
2023-04-11 15:50:00,313.73,314.39,313.72,314.33,25520.0,286.3225,286.9249,286.3134,286.8701,25520.0
2023-04-11 15:55:00,314.28,314.38,313.61,314.12,76521.0,286.8245,286.9157,286.213,286.6784,76521.0
2023-04-12 09:30:00,315.38,315.38,313.61,313.81,8544.0,287.8284,287.8284,286.213,286.3955,8544.0
2023-04-12 09:35:00,313.83,314.25,313.36,314.1,3728.0,286.4138,286.7971,285.9848,286.6602,3728.0
2023-04-12 09:40:00,314.54,314.54,314.09,314.1,1426.0,287.0618,287.0618,286.6511,286.6602,1426.0
2023-04-12 09:45:00,313.52,314.05,313.52,314.05,417.0,286.1309,286.6146,286.1309,286.6146,417.0
2023-04-12 09:50:00,314.12,315.08,314.09,315.07,1925.0,286.6784,287.5546,286.6511,287.5455,1925.0
2023-04-12 09:55:00,314.96,315.12,314.65,314.66,3769.0,287.4451,287.5911,287.1621,287.1713,3769.0
2023-04-12 10:00:00,314.65,315.3,314.65,315.0,3400.0,287.1621,287.7554,287.1621,287.4816,3400.0
2023-04-12 10:05:00,315.06,316.02,315.05,315.87,1503.0,287.5363,288.4125,287.5272,288.2756,1503.0
2023-04-12 10:10:00,315.8,316.32,315.8,315.95,2866.0,288.2117,288.6863,288.2117,288.3486,2866.0
2023-04-12 10:15:00,315.91,315.92,315.56,315.56,3700.0,288.3121,288.3212,287.9926,287.9926,3700.0
2023-04-12 10:20:00,315.64,315.85,315.55,315.61,1704.0,288.0657,288.2573,287.9835,288.0383,1704.0
2023-04-12 10:25:00,315.56,315.57,314.95,315.21,4320.0,287.9926,288.0018,287.4359,287.6732,4320.0
2023-04-12 10:30:00,315.46,315.46,314.95,315.21,3196.0,287.9014,287.9014,287.4359,287.6732,3196.0
2023-04-12 10:35:00,315.22,315.35,314.99,315.2,2898.0,287.6823,287.801,287.4724,287.6641,2898.0
2023-04-12 10:40:00,315.54,315.81,315.46,315.46,2797.0,287.9744,288.2208,287.9014,287.9014,2797.0
2023-04-12 10:45:00,315.35,315.51,314.96,314.96,3623.0,287.801,287.947,287.4451,287.4451,3623.0
2023-04-12 10:50:00,314.89,315.36,314.89,315.13,2684.0,287.3812,287.8101,287.3812,287.6002,2684.0
2023-04-12 10:55:00,315.01,315.35,314.99,315.1,1597.0,287.4907,287.801,287.4724,287.5728,1597.0
2023-04-12 11:00:00,315.1,315.32,314.7,314.7,2636.0,287.5728,287.7736,287.2078,287.2078,2636.0
2023-04-12 11:05:00,314.71,314.71,314.43,314.53,700.0,287.2169,287.2169,286.9614,287.0526,700.0
2023-04-12 11:10:00,314.54,314.57,314.03,314.07,1853.0,287.0618,287.0891,286.5963,286.6328,1853.0
2023-04-12 11:15:00,314.05,314.06,314.04,314.04,833.0,286.6146,286.6237,286.6054,286.6054,833.0
2023-04-12 11:20:00,314.08,314.08,313.67,313.8,3121.0,286.6419,286.6419,286.2678,286.3864,3121.0
2023-04-12 11:25:00,313.81,315.45,313.8,314.89,26916.0,286.3955,287.8923,286.3864,287.3812,26916.0
2023-04-12 11:30:00,314.93,315.3,314.6,315.3,3347.0,287.4177,287.7554,287.1165,287.7554,3347.0
2023-04-12 11:35:00,315.5,315.5,314.33,314.33,3475.0,287.9379,287.9379,286.8701,286.8701,3475.0
2023-04-12 11:40:00,313.95,314.92,313.8,314.76,6817.0,286.5233,287.4086,286.3864,287.2625,6817.0
2023-04-12 11:45:00,314.56,314.77,314.35,314.47,6362.0,287.08,287.2717,286.8883,286.9979,6362.0
2023-04-12 11:50:00,314.52,314.75,314.46,314.67,2817.0,287.0435,287.2534,286.9887,287.1804,2817.0
2023-04-12 11:55:00,314.9,314.96,314.33,314.37,5082.0,287.3903,287.4451,286.8701,286.9066,5082.0
2023-04-12 12:00:00,314.38,314.71,314.24,314.71,2814.0,286.9157,287.2169,286.788,287.2169,2814.0
2023-04-12 12:05:00,314.57,314.69,314.38,314.54,4888.0,287.0891,287.1986,286.9157,287.0618,4888.0
2023-04-12 12:10:00,314.57,314.72,314.45,314.63,2590.0,287.0891,287.226,286.9796,287.1439,2590.0
2023-04-12 12:15:00,314.62,314.67,314.38,314.46,4374.0,287.1348,287.1804,286.9157,286.9887,4374.0
2023-04-12 12:20:00,314.49,314.6,314.31,314.5,7321.0,287.0161,287.1165,286.8518,287.0252,7321.0
2023-04-12 12:25:00,314.57,314.68,314.44,314.56,6500.0,287.0891,287.1895,286.9705,287.08,6500.0
2023-04-12 12:30:00,314.65,314.74,314.5,314.57,4400.0,287.1621,287.2443,287.0252,287.0891,4400.0
2023-04-12 12:35:00,314.53,314.6,314.44,314.58,5078.0,287.0526,287.1165,286.9705,287.0983,5078.0
2023-04-12 12:40:00,314.5,314.65,313.88,314.65,12735.0,287.0252,287.1621,286.4594,287.1621,12735.0
2023-04-12 12:45:00,314.48,314.62,314.46,314.56,2852.0,287.007,287.1348,286.9887,287.08,2852.0
2023-04-12 12:50:00,314.45,314.77,314.41,314.77,5973.0,286.9796,287.2717,286.9431,287.2717,5973.0
2023-04-12 12:55:00,314.88,315.03,314.8,314.99,3610.0,287.372,287.5089,287.299,287.4724,3610.0
2023-04-12 13:00:00,314.91,314.91,314.41,314.55,3353.0,287.3994,287.3994,286.9431,287.0709,3353.0
2023-04-12 13:05:00,314.71,314.75,314.57,314.67,1900.0,287.2169,287.2534,287.0891,287.1804,1900.0
2023-04-12 13:10:00,314.62,314.97,314.52,314.52,4552.0,287.1348,287.4542,287.0435,287.0435,4552.0
2023-04-12 13:15:00,314.49,314.59,314.39,314.44,5855.0,287.0161,287.1074,286.9249,286.9705,5855.0
2023-04-12 13:20:00,314.5,314.75,314.5,314.73,2538.0,287.0252,287.2534,287.0252,287.2352,2538.0
2023-04-12 13:25:00,314.75,315.11,314.75,314.95,3514.0,287.2534,287.582,287.2534,287.4359,3514.0
2023-04-12 13:30:00,315.0,315.36,315.0,315.23,1403.0,287.4816,287.8101,287.4816,287.6915,1403.0
2023-04-12 13:35:00,315.23,315.39,315.11,315.12,2862.0,287.6915,287.8375,287.582,287.5911,2862.0
2023-04-12 13:40:00,315.22,315.94,315.22,315.94,3545.0,287.6823,288.3394,287.6823,288.3394,3545.0
2023-04-12 13:45:00,315.79,315.95,315.74,315.87,1457.0,288.2026,288.3486,288.1569,288.2756,1457.0
2023-04-12 13:50:00,315.84,316.32,315.67,316.32,3676.0,288.2482,288.6863,288.093,288.6863,3676.0
2023-04-12 13:55:00,316.22,316.22,315.98,316.13,4103.0,288.595,288.595,288.376,288.5128,4103.0
2023-04-12 14:00:00,316.18,316.31,315.63,316.08,12661.0,288.5585,288.6771,288.0565,288.4672,12661.0
2023-04-12 14:05:00,316.24,316.48,315.74,315.74,3190.0,288.6132,288.8323,288.1569,288.1569,3190.0
2023-04-12 14:10:00,315.49,315.78,315.49,315.78,700.0,287.9288,288.1934,287.9288,288.1934,700.0
2023-04-12 14:15:00,315.62,315.77,315.51,315.71,3100.0,288.0474,288.1843,287.947,288.1295,3100.0
2023-04-12 14:20:00,315.67,316.11,315.52,316.11,5255.0,288.093,288.4946,287.9561,288.4946,5255.0
2023-04-12 14:25:00,316.1,316.13,314.78,315.03,25318.0,288.4855,288.5128,287.2808,287.5089,25318.0
2023-04-12 14:30:00,314.9,314.9,314.26,314.66,2831.0,287.3903,287.3903,286.8062,287.1713,2831.0
2023-04-12 14:35:00,314.69,314.94,314.68,314.68,3764.0,287.1986,287.4268,287.1895,287.1895,3764.0
2023-04-12 14:40:00,314.73,315.06,314.73,314.98,2132.0,287.2352,287.5363,287.2352,287.4633,2132.0
2023-04-12 14:45:00,315.14,315.14,314.39,314.47,4700.0,287.6093,287.6093,286.9249,286.9979,4700.0
2023-04-12 14:50:00,314.43,314.44,314.03,314.15,10049.0,286.9614,286.9705,286.5963,286.7058,10049.0
2023-04-12 14:55:00,314.24,314.62,314.18,314.54,9490.0,286.788,287.1348,286.7332,287.0618,9490.0
2023-04-12 15:00:00,314.44,314.8,314.39,314.5,7881.0,286.9705,287.299,286.9249,287.0252,7881.0
2023-04-12 15:05:00,314.5,314.5,314.03,314.03,8168.0,287.0252,287.0252,286.5963,286.5963,8168.0
2023-04-12 15:10:00,314.03,314.04,313.5,313.62,6392.0,286.5963,286.6054,286.1126,286.2221,6392.0
2023-04-12 15:15:00,313.5,313.54,313.04,313.47,11168.0,286.1126,286.1491,285.6928,286.0852,11168.0
2023-04-12 15:20:00,313.5,314.05,313.42,313.57,13864.0,286.1126,286.6146,286.0396,286.1765,13864.0
2023-04-12 15:25:00,313.55,313.59,313.04,313.09,3463.0,286.1582,286.1947,285.6928,285.7384,3463.0
2023-04-12 15:30:00,313.06,313.71,313.06,313.66,6995.0,285.711,286.3043,285.711,286.2586,6995.0
2023-04-12 15:35:00,313.53,313.71,313.29,313.29,7473.0,286.14,286.3043,285.921,285.921,7473.0
2023-04-12 15:40:00,313.26,313.74,313.21,313.62,6524.0,285.8936,286.3316,285.8479,286.2221,6524.0
2023-04-12 15:45:00,313.66,313.74,313.04,313.1,8170.0,286.2586,286.3316,285.6928,285.7475,8170.0
2023-04-12 15:50:00,313.04,313.58,313.01,313.43,19608.0,285.6928,286.1856,285.6654,286.0487,19608.0
2023-04-12 15:55:00,313.44,313.68,313.09,313.42,59994.0,286.0578,286.2769,285.7384,286.0396,59994.0
2023-04-13 09:30:00,312.79,312.8,309.59,309.88,8129.0,285.4646,285.4738,282.5442,282.8088,8129.0
2023-04-13 09:35:00,309.98,310.06,308.79,310.06,13865.0,282.9001,282.9731,281.8141,282.9731,13865.0
2023-04-13 09:40:00,310.0,310.4,309.65,309.96,5668.0,282.9184,283.2834,282.5989,282.8819,5668.0
2023-04-13 09:45:00,309.96,310.35,308.26,308.26,14660.0,282.8819,283.2378,281.3304,281.3304,14660.0
2023-04-13 09:50:00,308.26,308.74,306.41,306.41,8278.0,281.3304,281.7684,279.642,279.642,8278.0
2023-04-13 09:55:00,306.03,306.37,304.13,304.22,8681.0,279.2952,279.6055,277.5612,277.6433,8681.0
2023-04-13 10:00:00,304.09,305.12,303.59,304.69,18166.0,277.5247,278.4647,277.0683,278.0722,18166.0
2023-04-13 10:05:00,304.64,304.64,302.68,303.37,11034.0,278.0266,278.0266,276.2378,276.8676,11034.0
2023-04-13 10:10:00,303.44,304.46,303.2,304.33,17483.0,276.9314,277.8623,276.7124,277.7437,17483.0
2023-04-13 10:15:00,304.57,304.67,303.89,304.2,9118.0,277.9627,278.054,277.3421,277.6251,9118.0
2023-04-13 10:20:00,304.15,304.75,303.59,304.63,15217.0,277.5794,278.127,277.0683,278.0175,15217.0
2023-04-13 10:25:00,304.73,305.25,304.4,305.25,10867.0,278.1088,278.5833,277.8076,278.5833,10867.0
2023-04-13 10:30:00,305.34,305.86,305.22,305.3,8001.0,278.6655,279.14,278.5559,278.629,8001.0
2023-04-13 10:35:00,305.11,305.16,303.95,305.15,5727.0,278.4556,278.5012,277.3969,278.4921,5727.0
2023-04-13 10:40:00,304.92,305.53,304.79,305.44,2300.0,278.2822,278.8389,278.1635,278.7567,2300.0
2023-04-13 10:45:00,305.28,305.28,304.57,304.57,2483.0,278.6107,278.6107,277.9627,277.9627,2483.0
2023-04-13 10:50:00,304.57,305.52,304.57,305.52,3175.0,277.9627,278.8297,277.9627,278.8297,3175.0
2023-04-13 10:55:00,305.45,305.78,304.97,304.97,3599.0,278.7659,279.067,278.3278,278.3278,3599.0
2023-04-13 11:00:00,304.86,304.95,304.37,304.69,4720.0,278.2274,278.3095,277.7802,278.0722,4720.0
2023-04-13 11:05:00,304.42,304.68,304.15,304.68,2249.0,277.8258,278.0631,277.5794,278.0631,2249.0
2023-04-13 11:10:00,304.57,304.58,303.47,303.47,25815.0,277.9627,277.9719,276.9588,276.9588,25815.0
2023-04-13 11:15:00,303.44,303.73,303.33,303.62,22509.0,276.9314,277.1961,276.8311,277.0957,22509.0
2023-04-13 11:20:00,303.7,303.99,302.72,303.41,26253.0,277.1687,277.4334,276.2743,276.9041,26253.0
2023-04-13 11:25:00,303.25,303.84,303.25,303.64,15532.0,276.758,277.2965,276.758,277.114,15532.0
2023-04-13 11:30:00,303.98,304.51,303.86,304.25,7510.0,277.4243,277.908,277.3148,277.6707,7510.0
2023-04-13 11:35:00,304.45,304.48,303.62,304.02,8445.0,277.8532,277.8806,277.0957,277.4608,8445.0
2023-04-13 11:40:00,303.88,303.99,303.63,303.86,4329.0,277.333,277.4334,277.1049,277.3148,4329.0
2023-04-13 11:45:00,303.86,304.19,303.61,303.82,7803.0,277.3148,277.6159,277.0866,277.2783,7803.0
2023-04-13 11:50:00,303.76,303.99,303.69,303.87,2192.0,277.2235,277.4334,277.1596,277.3239,2192.0
2023-04-13 11:55:00,304.01,304.29,303.82,304.27,4188.0,277.4517,277.7072,277.2783,277.6889,4188.0
2023-04-13 12:00:00,304.4,304.59,304.14,304.19,4298.0,277.8076,277.981,277.5703,277.6159,4298.0
2023-04-13 12:05:00,304.19,304.42,303.99,304.42,5265.0,277.6159,277.8258,277.4334,277.8258,5265.0
2023-04-13 12:10:00,304.27,304.81,304.27,304.75,3000.0,277.6889,278.1818,277.6889,278.127,3000.0
2023-04-13 12:15:00,305.02,305.43,304.91,305.38,2481.0,278.3734,278.7476,278.273,278.702,2481.0
2023-04-13 12:20:00,305.04,305.04,304.69,304.79,1540.0,278.3917,278.3917,278.0722,278.1635,1540.0
2023-04-13 12:25:00,304.79,304.79,303.95,304.01,1900.0,278.1635,278.1635,277.3969,277.4517,1900.0
2023-04-13 12:30:00,304.04,304.11,303.97,304.1,3770.0,277.479,277.5429,277.4151,277.5338,3770.0
2023-04-13 12:35:00,303.92,304.0,303.85,303.87,2062.0,277.3695,277.4425,277.3056,277.3239,2062.0
2023-04-13 12:40:00,303.96,304.31,303.95,304.31,3228.0,277.406,277.7254,277.3969,277.7254,3228.0
2023-04-13 12:45:00,304.31,304.64,304.23,304.23,2080.0,277.7254,278.0266,277.6524,277.6524,2080.0
2023-04-13 12:50:00,304.02,304.25,303.96,304.13,9238.0,277.4608,277.6707,277.406,277.5612,9238.0
2023-04-13 12:55:00,304.03,304.35,303.98,304.24,2810.0,277.4699,277.762,277.4243,277.6616,2810.0
2023-04-13 13:00:00,303.99,304.31,303.96,304.26,4567.0,277.4334,277.7254,277.406,277.6798,4567.0
2023-04-13 13:05:00,304.19,304.46,304.0,304.0,1048.0,277.6159,277.8623,277.4425,277.4425,1048.0
2023-04-13 13:10:00,303.95,304.24,303.85,304.24,4142.0,277.3969,277.6616,277.3056,277.6616,4142.0
2023-04-13 13:15:00,304.24,304.47,304.24,304.47,1404.0,277.6616,277.8715,277.6616,277.8715,1404.0
2023-04-13 13:20:00,304.4,304.66,304.3,304.5,6354.0,277.8076,278.0449,277.7163,277.8988,6354.0
2023-04-13 13:25:00,304.38,304.48,304.37,304.37,1127.0,277.7893,277.8806,277.7802,277.7802,1127.0
2023-04-13 13:30:00,304.41,304.79,304.41,304.73,3835.0,277.8167,278.1635,277.8167,278.1088,3835.0
2023-04-13 13:35:00,304.8,305.02,304.73,305.01,5523.0,278.1726,278.3734,278.1088,278.3643,5523.0
2023-04-13 13:40:00,305.03,305.93,305.03,305.43,10787.0,278.3825,279.2039,278.3825,278.7476,10787.0
2023-04-13 13:45:00,305.58,305.61,305.43,305.44,2035.0,278.8845,278.9119,278.7476,278.7567,2035.0
2023-04-13 13:50:00,305.56,306.08,305.56,306.08,6445.0,278.8662,279.3408,278.8662,279.3408,6445.0
2023-04-13 13:55:00,306.15,306.37,306.15,306.36,2462.0,279.4047,279.6055,279.4047,279.5964,2462.0
2023-04-13 14:00:00,306.36,306.91,306.36,306.6,2450.0,279.5964,280.0983,279.5964,279.8154,2450.0
2023-04-13 14:05:00,306.69,307.18,306.69,306.85,6241.0,279.8975,280.3447,279.8975,280.0436,6241.0
2023-04-13 14:10:00,306.84,306.84,306.04,306.28,4176.0,280.0344,280.0344,279.3043,279.5233,4176.0
2023-04-13 14:15:00,306.39,306.72,306.39,306.64,701.0,279.6237,279.9249,279.6237,279.8519,701.0
2023-04-13 14:20:00,306.51,306.51,305.62,305.79,4407.0,279.7333,279.7333,278.921,279.0762,4407.0
2023-04-13 14:25:00,305.78,306.14,305.6,305.86,3025.0,279.067,279.3956,278.9028,279.14,3025.0
2023-04-13 14:30:00,305.9,306.03,305.65,305.66,2500.0,279.1765,279.2952,278.9484,278.9575,2500.0
2023-04-13 14:35:00,305.67,305.74,305.35,305.46,6229.0,278.9666,279.0305,278.6746,278.775,6229.0
2023-04-13 14:40:00,305.37,305.61,305.18,305.28,4751.0,278.6928,278.9119,278.5194,278.6107,4751.0
2023-04-13 14:45:00,305.36,305.59,305.27,305.59,5634.0,278.6837,278.8936,278.6016,278.8936,5634.0
2023-04-13 14:50:00,305.59,305.72,305.44,305.59,5704.0,278.8936,279.0123,278.7567,278.8936,5704.0
2023-04-13 14:55:00,305.74,306.01,305.57,305.96,5631.0,279.0305,279.2769,278.8754,279.2313,5631.0
2023-04-13 15:00:00,306.12,306.41,305.91,305.92,5497.0,279.3773,279.642,279.1857,279.1948,5497.0
2023-04-13 15:05:00,306.05,306.18,305.73,305.97,9527.0,279.3134,279.4321,279.0214,279.2404,9527.0
2023-04-13 15:10:00,305.94,305.94,304.81,304.81,5145.0,279.213,279.213,278.1818,278.1818,5145.0
2023-04-13 15:15:00,304.81,304.9,304.5,304.55,9378.0,278.1818,278.2639,277.8988,277.9445,9378.0
2023-04-13 15:20:00,304.5,304.84,304.41,304.48,10344.0,277.8988,278.2091,277.8167,277.8806,10344.0
2023-04-13 15:25:00,304.44,304.57,304.07,304.12,6820.0,277.8441,277.9627,277.5064,277.552,6820.0
2023-04-13 15:30:00,304.22,304.32,303.86,304.07,12320.0,277.6433,277.7346,277.3148,277.5064,12320.0
2023-04-13 15:35:00,304.03,304.03,303.56,303.95,11344.0,277.4699,277.4699,277.041,277.3969,11344.0
2023-04-13 15:40:00,303.96,304.08,303.55,303.89,13481.0,277.406,277.5155,277.0318,277.3421,13481.0
2023-04-13 15:45:00,303.77,303.94,303.26,303.75,32629.0,277.2326,277.3878,276.7672,277.2144,32629.0
2023-04-13 15:50:00,303.75,304.26,303.4,304.25,45822.0,277.2144,277.6798,276.8949,277.6707,45822.0
2023-04-13 15:55:00,304.19,304.63,303.65,304.63,116569.0,277.6159,278.0175,277.1231,278.0175,116569.0
2023-04-14 09:30:00,304.82,305.72,304.82,305.18,9175.0,278.1909,279.0123,278.1909,278.5194,9175.0
2023-04-14 09:35:00,305.48,305.6,305.02,305.37,4618.0,278.7932,278.9028,278.3734,278.6928,4618.0
2023-04-14 09:40:00,305.38,306.89,305.37,306.64,7098.0,278.702,280.0801,278.6928,279.8519,7098.0
2023-04-14 09:45:00,306.63,307.53,306.03,306.79,19387.0,279.8428,280.6641,279.2952,279.9888,19387.0
2023-04-14 09:50:00,306.83,306.83,305.27,305.57,14711.0,280.0253,280.0253,278.6016,278.8754,14711.0
2023-04-14 09:55:00,305.67,305.99,305.32,305.84,8298.0,278.9666,279.2587,278.6472,279.1218,8298.0
2023-04-14 10:00:00,305.64,306.03,305.07,305.73,9823.0,278.9393,279.2952,278.4191,279.0214,9823.0
2023-04-14 10:05:00,305.74,305.74,304.01,304.03,8211.0,279.0305,279.0305,277.4517,277.4699,8211.0
2023-04-14 10:10:00,304.14,304.21,303.73,303.83,7359.0,277.5703,277.6342,277.1961,277.2874,7359.0
2023-04-14 10:15:00,303.6,303.92,302.84,303.41,9074.0,277.0775,277.3695,276.3839,276.9041,9074.0
2023-04-14 10:20:00,303.47,303.74,302.38,302.39,4728.0,276.9588,277.2052,275.9641,275.9732,4728.0
2023-04-14 10:25:00,302.4,303.03,302.01,302.74,20190.0,275.9823,276.5573,275.6264,276.2926,20190.0
2023-04-14 10:30:00,302.89,303.02,302.62,302.99,5852.0,276.4295,276.5481,276.1831,276.5208,5852.0
2023-04-14 10:35:00,302.92,303.17,302.73,302.81,6035.0,276.4569,276.685,276.2835,276.3565,6035.0
2023-04-14 10:40:00,303.01,303.02,302.11,302.12,3241.0,276.539,276.5481,275.7176,275.7268,3241.0
2023-04-14 10:45:00,302.15,302.26,301.48,301.82,25042.0,275.7541,275.8545,275.1427,275.453,25042.0
2023-04-14 10:50:00,301.75,302.17,301.38,301.38,6630.0,275.3891,275.7724,275.0514,275.0514,6630.0
2023-04-14 10:55:00,301.3,301.73,300.9,301.06,9718.0,274.9784,275.3708,274.6133,274.7594,9718.0
2023-04-14 11:00:00,300.87,300.87,300.05,300.05,7276.0,274.586,274.586,273.8376,273.8376,7276.0
2023-04-14 11:05:00,300.17,300.67,300.07,300.08,7370.0,273.9471,274.4034,273.8559,273.865,7370.0
2023-04-14 11:10:00,300.19,300.19,299.4,299.5,9537.0,273.9654,273.9654,273.2444,273.3356,9537.0
2023-04-14 11:15:00,299.42,299.49,298.68,298.82,7539.0,273.2626,273.3265,272.5873,272.7151,7539.0
2023-04-14 11:20:00,298.9,299.08,298.39,298.8,9324.0,272.7881,272.9523,272.3226,272.6968,9324.0
2023-04-14 11:25:00,298.77,298.9,298.08,298.67,12106.0,272.6694,272.7881,272.0397,272.5782,12106.0
2023-04-14 11:30:00,298.58,298.65,297.9,298.35,11775.0,272.496,272.5599,271.8754,272.2861,11775.0
2023-04-14 11:35:00,298.3,298.41,297.95,298.02,7473.0,272.2405,272.3409,271.9211,271.9849,7473.0
2023-04-14 11:40:00,297.93,298.05,297.44,297.64,9627.0,271.9028,272.0123,271.4556,271.6381,9627.0
2023-04-14 11:45:00,297.78,297.8,296.77,296.77,6850.0,271.7659,271.7842,270.8441,270.8441,6850.0
2023-04-14 11:50:00,296.82,297.05,296.58,296.63,8303.0,270.8898,271.0997,270.6707,270.7164,8303.0
2023-04-14 11:55:00,296.53,296.84,296.28,296.33,12051.0,270.6251,270.908,270.3969,270.4426,12051.0
2023-04-14 12:00:00,296.18,296.37,295.84,295.97,7612.0,270.3057,270.4791,269.9954,270.114,7612.0
2023-04-14 12:05:00,296.11,296.27,295.47,295.67,6088.0,270.2418,270.3878,269.6577,269.8402,6088.0
2023-04-14 12:10:00,295.62,296.33,295.28,295.67,7817.0,269.7946,270.4426,269.4843,269.8402,7817.0
2023-04-14 12:15:00,295.55,295.99,295.55,295.71,3063.0,269.7307,270.1323,269.7307,269.8767,3063.0
2023-04-14 12:20:00,295.78,295.89,295.41,295.42,7159.0,269.9406,270.041,269.603,269.6121,7159.0
2023-04-14 12:25:00,295.5,295.73,295.11,295.23,8978.0,269.6851,269.895,269.3292,269.4387,8978.0
2023-04-14 12:30:00,295.13,295.13,294.64,294.75,5400.0,269.3474,269.3474,268.9002,269.0006,5400.0
2023-04-14 12:35:00,294.75,294.95,294.1,294.28,6118.0,269.0006,269.1831,268.4074,268.5717,6118.0
2023-04-14 12:40:00,294.38,294.42,293.64,293.64,7091.0,268.6629,268.6994,267.9876,267.9876,7091.0
2023-04-14 12:45:00,293.49,295.07,293.36,295.06,163915.0,267.8507,269.2927,267.732,269.2835,163915.0
2023-04-14 12:50:00,295.21,295.41,294.48,295.14,8718.0,269.4204,269.603,268.7542,269.3565,8718.0
2023-04-14 12:55:00,295.18,295.24,294.77,294.93,4310.0,269.393,269.4478,269.0189,269.1649,4310.0
2023-04-14 13:00:00,294.85,295.25,294.76,294.97,6827.0,269.0919,269.4569,269.0097,269.2014,6827.0
2023-04-14 13:05:00,294.97,295.53,294.97,295.23,5478.0,269.2014,269.7125,269.2014,269.4387,5478.0
2023-04-14 13:10:00,295.3,295.54,295.07,295.28,3778.0,269.5026,269.7216,269.2927,269.4843,3778.0
2023-04-14 13:15:00,295.41,295.85,295.23,295.44,6905.0,269.603,270.0045,269.4387,269.6303,6905.0
2023-04-14 13:20:00,295.32,295.33,294.41,294.54,9223.0,269.5208,269.5299,268.6903,268.809,9223.0
2023-04-14 13:25:00,294.56,294.69,294.23,294.33,4496.0,268.8272,268.9458,268.526,268.6173,4496.0
2023-04-14 13:30:00,293.8,293.8,293.29,293.29,6867.0,268.1336,268.1336,267.6682,267.6682,6867.0
2023-04-14 13:35:00,293.16,293.4,292.95,293.32,5247.0,267.5495,267.7685,267.3579,267.6955,5247.0
2023-04-14 13:40:00,293.32,293.55,293.04,293.08,4261.0,267.6955,267.9054,267.44,267.4765,4261.0
2023-04-14 13:45:00,293.18,293.19,292.62,292.68,23105.0,267.5678,267.5769,267.0567,267.1114,23105.0
2023-04-14 13:50:00,292.69,292.87,292.68,292.68,4035.0,267.1206,267.2848,267.1114,267.1114,4035.0
2023-04-14 13:55:00,292.71,293.1,292.6,292.69,8147.0,267.1388,267.4948,267.0384,267.1206,8147.0
2023-04-14 14:00:00,292.59,292.63,291.92,292.06,10068.0,267.0293,267.0658,266.4178,266.5456,10068.0
2023-04-14 14:05:00,291.94,292.68,291.86,292.59,5955.0,266.4361,267.1114,266.3631,267.0293,5955.0
2023-04-14 14:10:00,292.6,292.75,291.97,292.75,10021.0,267.0384,267.1753,266.4635,267.1753,10021.0
2023-04-14 14:15:00,292.98,293.24,292.51,293.24,8149.0,267.3852,267.6225,266.9563,267.6225,8149.0
2023-04-14 14:20:00,293.31,293.44,292.87,293.15,10888.0,267.6864,267.805,267.2848,267.5404,10888.0
2023-04-14 14:25:00,293.31,293.36,292.6,292.64,3203.0,267.6864,267.732,267.0384,267.0749,3203.0
2023-04-14 14:30:00,292.64,292.75,292.19,292.19,5193.0,267.0749,267.1753,266.6642,266.6642,5193.0
2023-04-14 14:35:00,292.28,292.3,291.86,291.99,8389.0,266.7464,266.7646,266.3631,266.4817,8389.0
2023-04-14 14:40:00,291.99,291.99,291.55,291.81,4468.0,266.4817,266.4817,266.0802,266.3174,4468.0
2023-04-14 14:45:00,291.72,291.77,291.34,291.76,5865.0,266.2353,266.2809,265.8885,266.2718,5865.0
2023-04-14 14:50:00,291.75,291.99,291.28,291.39,7559.0,266.2627,266.4817,265.8337,265.9341,7559.0
2023-04-14 14:55:00,291.5,291.63,291.37,291.52,5902.0,266.0345,266.1532,265.9159,266.0528,5902.0
2023-04-14 15:00:00,291.47,291.47,290.67,290.67,5811.0,266.0071,266.0071,265.277,265.277,5811.0
2023-04-14 15:05:00,290.9,290.9,289.84,289.84,14301.0,265.4869,265.4869,264.5195,264.5195,14301.0
2023-04-14 15:10:00,289.91,290.52,289.2,289.43,19999.0,264.5834,265.1401,263.9355,264.1454,19999.0
2023-04-14 15:15:00,289.19,289.51,288.35,289.11,16861.0,263.9263,264.2184,263.1597,263.8533,16861.0
2023-04-14 15:20:00,288.89,289.32,288.51,289.3,5196.0,263.6525,264.045,263.3057,264.0267,5196.0
2023-04-14 15:25:00,289.4,289.61,289.25,289.31,7336.0,264.118,264.3096,263.9811,264.0358,7336.0
2023-04-14 15:30:00,289.25,289.93,289.13,289.59,20420.0,263.9811,264.6017,263.8716,264.2914,20420.0
2023-04-14 15:35:00,289.57,290.15,289.49,289.83,29066.0,264.2731,264.8025,264.2001,264.5104,29066.0
2023-04-14 15:40:00,289.91,290.45,289.5,290.28,27113.0,264.5834,265.0763,264.2092,264.9211,27113.0
2023-04-14 15:45:00,290.37,290.57,290.14,290.37,13992.0,265.0032,265.1858,264.7933,265.0032,13992.0
2023-04-14 15:50:00,290.31,290.52,289.91,290.05,28820.0,264.9485,265.1401,264.5834,264.7112,28820.0
2023-04-14 15:55:00,290.0,290.51,289.83,290.31,94693.0,264.6656,265.131,264.5104,264.9485,94693.0
2023-04-17 09:30:00,289.66,291.03,288.47,290.94,15421.0,264.3553,265.6056,263.2692,265.5234,15421.0
2023-04-17 09:35:00,290.7,291.64,290.69,291.3,7302.0,265.3044,266.1623,265.2953,265.852,7302.0
2023-04-17 09:40:00,290.88,291.5,290.58,290.58,1552.0,265.4687,266.0345,265.1949,265.1949,1552.0
2023-04-17 09:45:00,290.43,290.81,290.26,290.48,4600.0,265.058,265.4048,264.9029,265.1036,4600.0
2023-04-17 09:50:00,290.4,291.07,289.77,290.48,5450.0,265.0306,265.6421,264.4557,265.1036,5450.0
2023-04-17 09:55:00,290.35,290.69,289.67,289.67,3554.0,264.985,265.2953,264.3644,264.3644,3554.0
2023-04-17 10:00:00,289.69,290.34,289.62,290.16,9650.0,264.3827,264.9759,264.3188,264.8116,9650.0
2023-04-17 10:05:00,290.0,290.74,289.74,290.74,4784.0,264.6656,265.3409,264.4283,265.3409,4784.0
2023-04-17 10:10:00,290.71,290.75,290.33,290.59,2851.0,265.3135,265.35,264.9667,265.204,2851.0
2023-04-17 10:15:00,290.63,290.98,290.62,290.74,1700.0,265.2405,265.56,265.2314,265.3409,1700.0
2023-04-17 10:20:00,290.66,290.94,290.29,290.94,3241.0,265.2679,265.5234,264.9302,265.5234,3241.0
2023-04-17 10:25:00,291.24,292.17,291.23,291.94,2054.0,265.7972,266.646,265.7881,266.4361,2054.0
2023-04-17 10:30:00,291.81,292.4,291.81,292.4,2144.0,266.3174,266.8559,266.3174,266.8559,2144.0
2023-04-17 10:35:00,292.24,292.74,292.23,292.45,4589.0,266.7099,267.1662,266.7008,266.9015,4589.0
2023-04-17 10:40:00,292.75,293.21,292.75,292.82,3025.0,267.1753,267.5951,267.1753,267.2392,3025.0
2023-04-17 10:45:00,292.99,292.99,292.7,292.9,3616.0,267.3944,267.3944,267.1297,267.3122,3616.0
2023-04-17 10:50:00,292.81,292.98,292.42,292.58,3400.0,267.2301,267.3852,266.8742,267.0202,3400.0
2023-04-17 10:55:00,292.56,292.74,292.39,292.42,7337.0,267.0019,267.1662,266.8468,266.8742,7337.0
2023-04-17 11:00:00,292.53,293.05,292.53,292.94,3013.0,266.9745,267.4491,266.9745,267.3487,3013.0
2023-04-17 11:05:00,292.94,292.94,292.63,292.63,4290.0,267.3487,267.3487,267.0658,267.0658,4290.0
2023-04-17 11:10:00,292.8,292.81,292.34,292.34,4093.0,267.221,267.2301,266.8011,266.8011,4093.0
2023-04-17 11:15:00,292.24,292.52,292.07,292.23,7465.0,266.7099,266.9654,266.5547,266.7008,7465.0
2023-04-17 11:20:00,292.22,292.5,292.22,292.46,2219.0,266.6916,266.9472,266.6916,266.9107,2219.0
2023-04-17 11:25:00,292.49,292.53,292.04,292.04,3052.0,266.938,266.9745,266.5274,266.5274,3052.0
2023-04-17 11:30:00,292.06,292.11,291.58,291.59,3897.0,266.5456,266.5912,266.1075,266.1167,3897.0
2023-04-17 11:35:00,291.52,291.53,291.26,291.4,3471.0,266.0528,266.0619,265.8155,265.9433,3471.0
2023-04-17 11:40:00,291.29,291.39,290.8,290.8,3159.0,265.8429,265.9341,265.3957,265.3957,3159.0
2023-04-17 11:45:00,290.74,290.78,290.61,290.61,1701.0,265.3409,265.3774,265.2223,265.2223,1701.0
2023-04-17 11:50:00,290.6,290.72,290.41,290.57,6182.0,265.2132,265.3227,265.0398,265.1858,6182.0
2023-04-17 11:55:00,290.54,290.57,290.21,290.28,3002.0,265.1584,265.1858,264.8572,264.9211,3002.0
2023-04-17 12:00:00,290.19,291.13,289.93,291.13,35064.0,264.839,265.6969,264.6017,265.6969,35064.0
2023-04-17 12:05:00,291.15,291.16,290.79,290.91,4259.0,265.7151,265.7242,265.3866,265.4961,4259.0
2023-04-17 12:10:00,290.88,290.99,290.69,290.72,3919.0,265.4687,265.5691,265.2953,265.3227,3919.0
2023-04-17 12:15:00,290.8,290.91,290.8,290.91,1614.0,265.3957,265.4961,265.3957,265.4961,1614.0
2023-04-17 12:20:00,290.8,290.9,290.55,290.64,4216.0,265.3957,265.4869,265.1675,265.2497,4216.0
2023-04-17 12:25:00,290.73,291.01,290.72,290.84,6099.0,265.3318,265.5873,265.3227,265.4322,6099.0
2023-04-17 12:30:00,290.82,290.84,290.43,290.43,2804.0,265.4139,265.4322,265.058,265.058,2804.0
2023-04-17 12:35:00,290.38,290.89,290.37,290.63,3528.0,265.0124,265.4778,265.0032,265.2405,3528.0
2023-04-17 12:40:00,290.78,290.89,290.66,290.71,1773.0,265.3774,265.4778,265.2679,265.3135,1773.0
2023-04-17 12:45:00,290.73,290.73,290.37,290.64,3301.0,265.3318,265.3318,265.0032,265.2497,3301.0
2023-04-17 12:50:00,290.63,290.98,290.63,290.8,3661.0,265.2405,265.56,265.2405,265.3957,3661.0
2023-04-17 12:55:00,290.89,290.91,290.58,290.91,3750.0,265.4778,265.4961,265.1949,265.4961,3750.0
2023-04-17 13:00:00,290.98,291.23,290.78,290.85,2210.0,265.56,265.7881,265.3774,265.4413,2210.0
2023-04-17 13:05:00,290.85,290.85,290.4,290.44,2401.0,265.4413,265.4413,265.0306,265.0671,2401.0
2023-04-17 13:10:00,290.44,290.44,290.24,290.4,2875.0,265.0671,265.0671,264.8846,265.0306,2875.0
2023-04-17 13:15:00,290.41,290.52,290.3,290.4,5377.0,265.0398,265.1401,264.9394,265.0306,5377.0
2023-04-17 13:20:00,290.47,290.6,290.35,290.47,2595.0,265.0945,265.2132,264.985,265.0945,2595.0
2023-04-17 13:25:00,290.57,290.7,290.42,290.51,2804.0,265.1858,265.3044,265.0489,265.131,2804.0
2023-04-17 13:30:00,290.67,290.86,290.59,290.86,1342.0,265.277,265.4504,265.204,265.4504,1342.0
2023-04-17 13:35:00,290.77,290.93,290.69,290.93,4819.0,265.3683,265.5143,265.2953,265.5143,4819.0
2023-04-17 13:40:00,290.85,290.93,290.72,290.77,3574.0,265.4413,265.5143,265.3227,265.3683,3574.0
2023-04-17 13:45:00,290.77,290.81,290.65,290.67,1300.0,265.3683,265.4048,265.2588,265.277,1300.0
2023-04-17 13:50:00,290.66,290.66,290.21,290.21,2147.0,265.2679,265.2679,264.8572,264.8572,2147.0
2023-04-17 13:55:00,290.15,290.68,289.97,290.47,23366.0,264.8025,265.2862,264.6382,265.0945,23366.0
2023-04-17 14:00:00,290.49,290.49,290.07,290.07,1894.0,265.1128,265.1128,264.7295,264.7295,1894.0
2023-04-17 14:05:00,290.08,290.38,290.08,290.29,1595.0,264.7386,265.0124,264.7386,264.9302,1595.0
2023-04-17 14:10:00,290.29,290.33,290.17,290.32,5315.0,264.9302,264.9667,264.8207,264.9576,5315.0
2023-04-17 14:15:00,290.32,290.52,290.19,290.52,7548.0,264.9576,265.1401,264.839,265.1401,7548.0
2023-04-17 14:20:00,290.54,290.55,290.38,290.39,5168.0,265.1584,265.1675,265.0124,265.0215,5168.0
2023-04-17 14:25:00,290.43,290.64,290.41,290.5,6981.0,265.058,265.2497,265.0398,265.1219,6981.0
2023-04-17 14:30:00,290.43,290.8,290.4,290.8,7764.0,265.058,265.3957,265.0306,265.3957,7764.0
2023-04-17 14:35:00,290.65,290.79,290.65,290.79,619.0,265.2588,265.3866,265.2588,265.3866,619.0
2023-04-17 14:40:00,290.87,291.7,290.83,291.69,2743.0,265.4596,266.2171,265.4231,266.2079,2743.0
2023-04-17 14:45:00,291.52,292.25,291.52,292.17,2992.0,266.0528,266.719,266.0528,266.646,2992.0
2023-04-17 14:50:00,292.2,292.57,292.05,292.57,3013.0,266.6734,267.0111,266.5365,267.0111,3013.0
2023-04-17 14:55:00,292.58,292.76,291.99,292.06,8050.0,267.0202,267.1845,266.4817,266.5456,8050.0
2023-04-17 15:00:00,292.09,292.25,291.98,292.07,7849.0,266.573,266.719,266.4726,266.5547,7849.0
2023-04-17 15:05:00,292.07,292.19,292.07,292.13,3700.0,266.5547,266.6642,266.5547,266.6095,3700.0
2023-04-17 15:10:00,292.15,292.15,292.01,292.11,3817.0,266.6277,266.6277,266.5,266.5912,3817.0
2023-04-17 15:15:00,292.12,292.14,291.95,292.03,2054.0,266.6004,266.6186,266.4452,266.5182,2054.0
2023-04-17 15:20:00,292.1,292.35,292.1,292.28,7635.0,266.5821,266.8103,266.5821,266.7464,7635.0
2023-04-17 15:25:00,292.31,292.42,292.14,292.17,6024.0,266.7738,266.8742,266.6186,266.646,6024.0
2023-04-17 15:30:00,292.09,292.99,292.01,292.98,9646.0,266.573,267.3944,266.5,267.3852,9646.0
2023-04-17 15:35:00,292.94,293.44,292.81,292.96,21003.0,267.3487,267.805,267.2301,267.367,21003.0
2023-04-17 15:40:00,292.98,293.03,292.69,292.73,19852.0,267.3852,267.4309,267.1206,267.1571,19852.0
2023-04-17 15:45:00,292.77,293.19,292.54,293.18,31869.0,267.1936,267.5769,266.9837,267.5678,31869.0
2023-04-17 15:50:00,293.32,293.87,293.22,293.85,28225.0,267.6955,268.1975,267.6043,268.1792,28225.0
2023-04-17 15:55:00,293.85,294.57,293.85,294.48,49862.0,268.1792,268.8363,268.1792,268.7542,49862.0
2023-04-18 09:30:00,293.25,293.85,292.1,293.42,13239.0,267.6316,268.1792,266.5821,267.7868,13239.0
2023-04-18 09:35:00,293.37,294.34,292.87,294.34,6516.0,267.7412,268.6264,267.2848,268.6264,6516.0
2023-04-18 09:40:00,293.46,293.95,292.96,293.88,3250.0,267.8233,268.2705,267.367,268.2066,3250.0
2023-04-18 09:45:00,294.17,294.36,293.76,293.85,6546.0,268.4713,268.6447,268.0971,268.1792,6546.0
2023-04-18 09:50:00,293.85,293.85,293.12,293.84,20383.0,268.1792,268.1792,267.513,268.1701,20383.0
2023-04-18 09:55:00,293.74,294.1,292.99,293.45,25781.0,268.0788,268.4074,267.3944,267.8142,25781.0
2023-04-18 10:00:00,293.93,294.59,293.73,294.45,7688.0,268.2522,268.8546,268.0697,268.7268,7688.0
2023-04-18 10:05:00,294.56,294.84,294.47,294.84,1726.0,268.8272,269.0827,268.7451,269.0827,1726.0
2023-04-18 10:10:00,294.86,295.19,294.72,294.89,10126.0,269.101,269.4022,268.9732,269.1284,10126.0
2023-04-18 10:15:00,294.71,294.79,294.26,294.69,4084.0,268.9641,269.0371,268.5534,268.9458,4084.0
2023-04-18 10:20:00,294.59,295.65,294.38,295.65,2127.0,268.8546,269.822,268.6629,269.822,2127.0
2023-04-18 10:25:00,295.66,295.68,294.94,294.94,2304.0,269.8311,269.8494,269.174,269.174,2304.0
2023-04-18 10:30:00,294.95,294.95,293.95,294.14,2123.0,269.1831,269.1831,268.2705,268.4439,2123.0
2023-04-18 10:35:00,294.26,294.85,294.26,294.51,3646.0,268.5534,269.0919,268.5534,268.7816,3646.0
2023-04-18 10:40:00,294.53,294.64,294.36,294.64,1611.0,268.7998,268.9002,268.6447,268.9002,1611.0
2023-04-18 10:45:00,294.49,294.5,294.14,294.4,3587.0,268.7633,268.7724,268.4439,268.6812,3587.0
2023-04-18 10:50:00,294.22,294.22,293.64,293.77,5354.0,268.5169,268.5169,267.9876,268.1062,5354.0
2023-04-18 10:55:00,293.77,293.96,293.62,293.85,3052.0,268.1062,268.2796,267.9693,268.1792,3052.0
2023-04-18 11:00:00,293.65,293.74,292.99,293.19,1675.0,267.9967,268.0788,267.3944,267.5769,1675.0
2023-04-18 11:05:00,293.2,293.46,293.1,293.25,2612.0,267.586,267.8233,267.4948,267.6316,2612.0
2023-04-18 11:10:00,293.05,293.14,292.72,292.85,2024.0,267.4491,267.5313,267.1479,267.2666,2024.0
2023-04-18 11:15:00,292.74,292.74,291.99,292.01,2231.0,267.1662,267.1662,266.4817,266.5,2231.0
2023-04-18 11:20:00,292.01,292.02,291.81,291.81,2130.0,266.5,266.5091,266.3174,266.3174,2130.0
2023-04-18 11:25:00,291.9,291.9,291.53,291.67,8439.0,266.3996,266.3996,266.0619,266.1897,8439.0
2023-04-18 11:30:00,291.59,291.84,291.41,291.5,10851.0,266.1167,266.3448,265.9524,266.0345,10851.0
2023-04-18 11:35:00,291.5,291.51,290.0,290.0,8021.0,266.0345,266.0437,264.6656,264.6656,8021.0
2023-04-18 11:40:00,290.0,290.86,290.0,290.14,25394.0,264.6656,265.4504,264.6656,264.7933,25394.0
2023-04-18 11:45:00,290.25,290.66,290.18,290.42,10979.0,264.8937,265.2679,264.8298,265.0489,10979.0
2023-04-18 11:50:00,290.42,290.62,290.34,290.49,7264.0,265.0489,265.2314,264.9759,265.1128,7264.0
2023-04-18 11:55:00,290.46,290.66,290.18,290.46,14386.0,265.0854,265.2679,264.8298,265.0854,14386.0
2023-04-18 12:00:00,290.32,290.32,289.94,290.0,11588.0,264.9576,264.9576,264.6108,264.6656,11588.0
2023-04-18 12:05:00,290.06,290.84,290.05,290.84,5472.0,264.7203,265.4322,264.7112,265.4322,5472.0
2023-04-18 12:10:00,290.84,290.84,290.43,290.83,8076.0,265.4322,265.4322,265.058,265.4231,8076.0
2023-04-18 12:15:00,290.84,290.84,290.15,290.27,7269.0,265.4322,265.4322,264.8025,264.912,7269.0
2023-04-18 12:20:00,290.29,290.68,290.28,290.48,2998.0,264.9302,265.2862,264.9211,265.1036,2998.0
2023-04-18 12:25:00,290.56,291.12,290.52,290.85,5243.0,265.1766,265.6877,265.1401,265.4413,5243.0
2023-04-18 12:30:00,290.73,291.04,290.73,290.88,600.0,265.3318,265.6147,265.3318,265.4687,600.0
2023-04-18 12:35:00,291.03,291.1,290.76,290.87,4098.0,265.6056,265.6695,265.3592,265.4596,4098.0
2023-04-18 12:40:00,290.91,291.01,290.87,291.01,900.0,265.4961,265.5873,265.4596,265.5873,900.0
2023-04-18 12:45:00,290.87,291.09,290.81,291.05,2116.0,265.4596,265.6603,265.4048,265.6238,2116.0
2023-04-18 12:50:00,291.14,291.14,290.62,290.77,5444.0,265.706,265.706,265.2314,265.3683,5444.0
2023-04-18 12:55:00,290.77,290.93,290.2,290.29,4039.0,265.3683,265.5143,264.8481,264.9302,4039.0
2023-04-18 13:00:00,290.28,290.36,289.88,290.36,7670.0,264.9211,264.9941,264.5561,264.9941,7670.0
2023-04-18 13:05:00,290.36,290.71,290.21,290.71,1713.0,264.9941,265.3135,264.8572,265.3135,1713.0
2023-04-18 13:10:00,290.58,290.76,290.33,290.52,2202.0,265.1949,265.3592,264.9667,265.1401,2202.0
2023-04-18 13:15:00,290.43,290.53,290.0,290.0,2141.0,265.058,265.1493,264.6656,264.6656,2141.0
2023-04-18 13:20:00,290.2,290.25,289.71,290.06,4321.0,264.8481,264.8937,264.4009,264.7203,4321.0
2023-04-18 13:25:00,290.19,290.58,290.06,290.55,2684.0,264.839,265.1949,264.7203,265.1675,2684.0
2023-04-18 13:30:00,290.57,290.61,290.27,290.61,1402.0,265.1858,265.2223,264.912,265.2223,1402.0
2023-04-18 13:35:00,290.79,290.82,290.58,290.78,700.0,265.3866,265.4139,265.1949,265.3774,700.0
2023-04-18 13:40:00,290.82,290.84,290.47,290.47,5624.0,265.4139,265.4322,265.0945,265.0945,5624.0
2023-04-18 13:45:00,290.33,290.97,290.33,290.88,3862.0,264.9667,265.5508,264.9667,265.4687,3862.0
2023-04-18 13:50:00,290.88,291.4,290.86,291.13,16468.0,265.4687,265.9433,265.4504,265.6969,16468.0
2023-04-18 13:55:00,291.16,291.25,290.94,291.25,10496.0,265.7242,265.8064,265.5234,265.8064,10496.0
2023-04-18 14:00:00,291.35,291.48,291.18,291.31,2340.0,265.8976,266.0163,265.7425,265.8611,2340.0
2023-04-18 14:05:00,291.19,291.39,290.91,291.39,2300.0,265.7516,265.9341,265.4961,265.9341,2300.0
2023-04-18 14:10:00,291.5,291.65,291.36,291.4,2187.0,266.0345,266.1714,265.9068,265.9433,2187.0
2023-04-18 14:15:00,291.36,291.69,291.24,291.44,2320.0,265.9068,266.2079,265.7972,265.9798,2320.0
2023-04-18 14:20:00,291.55,291.55,291.31,291.37,1800.0,266.0802,266.0802,265.8611,265.9159,1800.0
2023-04-18 14:25:00,291.54,291.69,291.46,291.51,4997.0,266.071,266.2079,265.998,266.0437,4997.0
2023-04-18 14:30:00,291.49,291.68,291.49,291.54,4494.0,266.0254,266.1988,266.0254,266.071,4494.0
2023-04-18 14:35:00,291.55,291.73,291.39,291.4,8714.0,266.0802,266.2444,265.9341,265.9433,8714.0
2023-04-18 14:40:00,291.39,291.58,291.19,291.53,46968.0,265.9341,266.1075,265.7516,266.0619,46968.0
2023-04-18 14:45:00,291.62,291.77,291.13,291.22,19820.0,266.144,266.2809,265.6969,265.779,19820.0
2023-04-18 14:50:00,291.19,291.54,291.18,291.5,3835.0,265.7516,266.071,265.7425,266.0345,3835.0
2023-04-18 14:55:00,291.5,292.3,291.5,292.3,4926.0,266.0345,266.7646,266.0345,266.7646,4926.0
2023-04-18 15:00:00,292.41,292.43,292.09,292.31,4504.0,266.865,266.8833,266.573,266.7738,4504.0
2023-04-18 15:05:00,292.22,292.38,292.13,292.25,7265.0,266.6916,266.8377,266.6095,266.719,7265.0
2023-04-18 15:10:00,292.26,292.33,292.09,292.09,5247.0,266.7281,266.792,266.573,266.573,5247.0
2023-04-18 15:15:00,292.13,292.59,292.09,292.57,2466.0,266.6095,267.0293,266.573,267.0111,2466.0
2023-04-18 15:20:00,292.6,292.82,292.21,292.21,3875.0,267.0384,267.2392,266.6825,266.6825,3875.0
2023-04-18 15:25:00,292.06,292.22,291.75,292.0,141578.0,266.5456,266.6916,266.2627,266.4908,141578.0
2023-04-18 15:30:00,292.07,292.12,291.91,291.95,12535.0,266.5547,266.6004,266.4087,266.4452,12535.0
2023-04-18 15:35:00,292.06,292.13,291.9,292.09,9574.0,266.5456,266.6095,266.3996,266.573,9574.0
2023-04-18 15:40:00,292.08,292.16,291.93,292.05,17374.0,266.5639,266.6369,266.427,266.5365,17374.0
2023-04-18 15:45:00,292.14,292.19,291.69,291.73,22935.0,266.6186,266.6642,266.2079,266.2444,22935.0
2023-04-18 15:50:00,291.79,292.12,291.4,291.44,21268.0,266.2992,266.6004,265.9433,265.9798,21268.0
2023-04-18 15:55:00,291.55,291.55,290.54,290.56,126270.0,266.0802,266.0802,265.1584,265.1766,126270.0
2023-04-19 09:30:00,289.68,289.98,289.3,289.7,18068.0,264.3735,264.6473,264.0267,264.3918,18068.0
2023-04-19 09:35:00,289.25,289.27,287.53,288.36,3170.0,263.9811,263.9993,262.4113,263.1688,3170.0
2023-04-19 09:40:00,288.3,289.35,288.3,289.34,9231.0,263.1141,264.0724,263.1141,264.0632,9231.0
2023-04-19 09:45:00,289.17,289.3,287.54,288.09,9471.0,263.9081,264.0267,262.4205,262.9224,9471.0
2023-04-19 09:50:00,288.2,289.96,288.2,289.3,2700.0,263.0228,264.6291,263.0228,264.0267,2700.0
2023-04-19 09:55:00,289.68,290.46,289.33,290.23,3138.0,264.3735,265.0854,264.0541,264.8755,3138.0
2023-04-19 10:00:00,290.23,290.67,289.85,290.06,4310.0,264.8755,265.277,264.5287,264.7203,4310.0
2023-04-19 10:05:00,290.06,290.21,289.46,289.46,8051.0,264.7203,264.8572,264.1727,264.1727,8051.0
2023-04-19 10:10:00,289.58,290.32,289.58,290.04,4393.0,264.2823,264.9576,264.2823,264.7021,4393.0
2023-04-19 10:15:00,290.1,290.12,289.65,289.65,6121.0,264.7568,264.7751,264.3461,264.3461,6121.0
2023-04-19 10:20:00,289.81,290.12,289.42,289.6,5592.0,264.4922,264.7751,264.1362,264.3005,5592.0
2023-04-19 10:25:00,289.74,289.82,289.59,289.75,3993.0,264.4283,264.5013,264.2914,264.4374,3993.0
2023-04-19 10:30:00,289.81,290.36,289.48,290.28,3300.0,264.4922,264.9941,264.191,264.9211,3300.0
2023-04-19 10:35:00,290.18,290.41,289.93,290.18,7814.0,264.8298,265.0398,264.6017,264.8298,7814.0
2023-04-19 10:40:00,290.15,290.31,289.91,290.15,5026.0,264.8025,264.9485,264.5834,264.8025,5026.0
2023-04-19 10:45:00,290.16,290.3,289.5,289.53,8709.0,264.8116,264.9394,264.2092,264.2366,8709.0
2023-04-19 10:50:00,289.64,289.66,289.06,289.06,4027.0,264.337,264.3553,263.8077,263.8077,4027.0
2023-04-19 10:55:00,289.06,289.46,288.98,289.33,7765.0,263.8077,264.1727,263.7347,264.0541,7765.0
2023-04-19 11:00:00,289.32,289.63,289.31,289.47,7519.0,264.045,264.3279,264.0358,264.1819,7519.0
2023-04-19 11:05:00,289.5,289.77,289.49,289.71,10188.0,264.2092,264.4557,264.2001,264.4009,10188.0
2023-04-19 11:10:00,289.68,289.72,289.24,289.68,3647.0,264.3735,264.41,263.972,264.3735,3647.0
2023-04-19 11:15:00,289.77,289.85,289.47,289.85,4452.0,264.4557,264.5287,264.1819,264.5287,4452.0
2023-04-19 11:20:00,289.85,289.99,289.67,289.73,8921.0,264.5287,264.6564,264.3644,264.4192,8921.0
2023-04-19 11:25:00,289.78,290.11,289.67,290.11,4078.0,264.4648,264.766,264.3644,264.766,4078.0
2023-04-19 11:30:00,290.13,290.18,289.82,289.84,4726.0,264.7842,264.8298,264.5013,264.5195,4726.0
2023-04-19 11:35:00,289.82,290.01,289.82,290.01,2290.0,264.5013,264.6747,264.5013,264.6747,2290.0
2023-04-19 11:40:00,290.01,290.12,289.91,290.12,3636.0,264.6747,264.7751,264.5834,264.7751,3636.0
2023-04-19 11:45:00,290.2,290.85,290.12,290.47,6757.0,264.8481,265.4413,264.7751,265.0945,6757.0
2023-04-19 11:50:00,290.44,290.89,290.44,290.65,1918.0,265.0671,265.4778,265.0671,265.2588,1918.0
2023-04-19 11:55:00,290.64,290.64,290.24,290.24,3902.0,265.2497,265.2497,264.8846,264.8846,3902.0
2023-04-19 12:00:00,290.3,290.54,290.24,290.48,6276.0,264.9394,265.1584,264.8846,265.1036,6276.0
2023-04-19 12:05:00,290.37,290.51,290.27,290.38,2037.0,265.0032,265.131,264.912,265.0124,2037.0
2023-04-19 12:10:00,290.38,290.69,290.38,290.53,4046.0,265.0124,265.2953,265.0124,265.1493,4046.0
2023-04-19 12:15:00,290.54,290.69,290.34,290.57,4905.0,265.1584,265.2953,264.9759,265.1858,4905.0
2023-04-19 12:20:00,290.57,290.81,290.5,290.7,6908.0,265.1858,265.4048,265.1219,265.3044,6908.0
2023-04-19 12:25:00,290.66,290.82,290.55,290.74,2559.0,265.2679,265.4139,265.1675,265.3409,2559.0
2023-04-19 12:30:00,290.83,291.4,290.81,291.24,2522.0,265.4231,265.9433,265.4048,265.7972,2522.0
2023-04-19 12:35:00,291.39,291.4,291.25,291.36,1100.0,265.9341,265.9433,265.8064,265.9068,1100.0
2023-04-19 12:40:00,291.36,291.36,290.85,290.94,3507.0,265.9068,265.9068,265.4413,265.5234,3507.0
2023-04-19 12:45:00,291.03,291.03,290.64,290.78,2771.0,265.6056,265.6056,265.2497,265.3774,2771.0
2023-04-19 12:50:00,291.03,291.04,290.83,291.04,2104.0,265.6056,265.6147,265.4231,265.6147,2104.0
2023-04-19 12:55:00,291.09,291.1,290.92,290.99,2470.0,265.6603,265.6695,265.5052,265.5691,2470.0
2023-04-19 13:00:00,290.99,291.0,290.66,290.66,1885.0,265.5691,265.5782,265.2679,265.2679,1885.0
2023-04-19 13:05:00,290.8,290.92,290.66,290.71,2524.0,265.3957,265.5052,265.2679,265.3135,2524.0
2023-04-19 13:10:00,290.76,290.97,290.75,290.9,1438.0,265.3592,265.5508,265.35,265.4869,1438.0
2023-04-19 13:15:00,290.98,291.07,290.53,290.57,4191.0,265.56,265.6421,265.1493,265.1858,4191.0
2023-04-19 13:20:00,290.56,290.57,290.35,290.35,2009.0,265.1766,265.1858,264.985,264.985,2009.0
2023-04-19 13:25:00,290.31,290.35,290.16,290.24,2176.0,264.9485,264.985,264.8116,264.8846,2176.0
2023-04-19 13:30:00,290.28,290.57,290.26,290.55,3216.0,264.9211,265.1858,264.9029,265.1675,3216.0
2023-04-19 13:35:00,290.63,290.66,290.31,290.45,4624.0,265.2405,265.2679,264.9485,265.0763,4624.0
2023-04-19 13:40:00,290.45,290.45,290.04,290.08,1813.0,265.0763,265.0763,264.7021,264.7386,1813.0
2023-04-19 13:45:00,290.09,290.3,290.09,290.25,1734.0,264.7477,264.9394,264.7477,264.8937,1734.0
2023-04-19 13:50:00,290.25,290.63,290.25,290.52,5731.0,264.8937,265.2405,264.8937,265.1401,5731.0
2023-04-19 13:55:00,290.56,290.74,290.43,290.43,2260.0,265.1766,265.3409,265.058,265.058,2260.0
2023-04-19 14:00:00,290.5,290.58,290.27,290.29,14727.0,265.1219,265.1949,264.912,264.9302,14727.0
2023-04-19 14:05:00,290.38,290.48,290.14,290.3,12624.0,265.0124,265.1036,264.7933,264.9394,12624.0
2023-04-19 14:10:00,290.67,290.9,290.66,290.75,1892.0,265.277,265.4869,265.2679,265.35,1892.0
2023-04-19 14:15:00,290.81,291.19,290.75,291.19,5426.0,265.4048,265.7516,265.35,265.7516,5426.0
2023-04-19 14:20:00,291.19,291.5,291.19,291.49,3056.0,265.7516,266.0345,265.7516,266.0254,3056.0
2023-04-19 14:25:00,291.49,291.96,291.36,291.82,83807.0,266.0254,266.4543,265.9068,266.3266,83807.0
2023-04-19 14:30:00,291.92,291.95,291.55,291.55,7347.0,266.4178,266.4452,266.0802,266.0802,7347.0
2023-04-19 14:35:00,291.5,291.51,290.99,291.01,5860.0,266.0345,266.0437,265.5691,265.5873,5860.0
2023-04-19 14:40:00,290.94,290.97,290.77,290.77,1732.0,265.5234,265.5508,265.3683,265.3683,1732.0
2023-04-19 14:45:00,290.9,291.02,290.86,291.0,800.0,265.4869,265.5965,265.4504,265.5782,800.0
2023-04-19 14:50:00,290.99,290.99,290.71,290.71,3794.0,265.5691,265.5691,265.3135,265.3135,3794.0
2023-04-19 14:55:00,290.73,290.85,290.46,290.58,4707.0,265.3318,265.4413,265.0854,265.1949,4707.0
2023-04-19 15:00:00,290.52,290.87,290.34,290.87,2748.0,265.1401,265.4596,264.9759,265.4596,2748.0
2023-04-19 15:05:00,290.78,290.78,290.56,290.61,6783.0,265.3774,265.3774,265.1766,265.2223,6783.0
2023-04-19 15:10:00,290.52,290.56,290.24,290.47,2254.0,265.1401,265.1766,264.8846,265.0945,2254.0
2023-04-19 15:15:00,290.53,290.65,290.29,290.4,6100.0,265.1493,265.2588,264.9302,265.0306,6100.0
2023-04-19 15:20:00,290.28,290.38,290.03,290.04,4209.0,264.9211,265.0124,264.6929,264.7021,4209.0
2023-04-19 15:25:00,290.2,290.37,290.05,290.12,4861.0,264.8481,265.0032,264.7112,264.7751,4861.0
2023-04-19 15:30:00,290.06,290.07,289.77,289.83,8853.0,264.7203,264.7295,264.4557,264.5104,8853.0
2023-04-19 15:35:00,289.86,289.91,289.17,289.19,10226.0,264.5378,264.5834,263.9081,263.9263,10226.0
2023-04-19 15:40:00,289.18,289.52,288.91,288.93,18057.0,263.9172,264.2275,263.6708,263.689,18057.0
2023-04-19 15:45:00,288.94,289.1,288.46,288.57,15287.0,263.6982,263.8442,263.2601,263.3605,15287.0
2023-04-19 15:50:00,288.52,288.77,288.31,288.65,34001.0,263.3149,263.543,263.1232,263.4335,34001.0
2023-04-19 15:55:00,288.64,289.29,288.46,289.22,66364.0,263.4244,264.0176,263.2601,263.9537,66364.0
2023-04-20 09:30:00,288.5,288.57,287.86,288.23,7734.0,263.2966,263.3605,262.7125,263.0502,7734.0
2023-04-20 09:35:00,288.53,288.64,288.21,288.64,900.0,263.324,263.4244,263.0319,263.4244,900.0
2023-04-20 09:40:00,288.63,288.64,287.29,287.45,4773.0,263.4153,263.4244,262.1923,262.3383,4773.0
2023-04-20 09:45:00,287.74,288.07,287.73,287.79,2250.0,262.603,262.9042,262.5939,262.6486,2250.0
2023-04-20 09:50:00,287.92,287.92,287.19,287.46,18129.0,262.7673,262.7673,262.1011,262.3475,18129.0
2023-04-20 09:55:00,287.72,287.72,286.74,286.75,19628.0,262.5847,262.5847,261.6904,261.6995,19628.0
2023-04-20 10:00:00,286.94,286.94,285.9,286.38,7650.0,261.8729,261.8729,260.9237,261.3618,7650.0
2023-04-20 10:05:00,286.52,286.63,285.5,285.5,12130.0,261.4896,261.59,260.5587,260.5587,12130.0
2023-04-20 10:10:00,285.53,286.55,285.53,286.45,14896.0,260.5861,261.517,260.5861,261.4257,14896.0
2023-04-20 10:15:00,286.52,286.73,285.52,286.4,27191.0,261.4896,261.6812,260.5769,261.3801,27191.0
2023-04-20 10:20:00,286.37,286.95,286.11,286.76,17601.0,261.3527,261.882,261.1154,261.7086,17601.0
2023-04-20 10:25:00,286.9,287.1,286.49,286.53,8257.0,261.8364,262.0189,261.4622,261.4987,8257.0
2023-04-20 10:30:00,286.6,286.61,286.34,286.53,2966.0,261.5626,261.5717,261.3253,261.4987,2966.0
2023-04-20 10:35:00,286.56,286.82,286.43,286.59,4465.0,261.5261,261.7634,261.4074,261.5535,4465.0
2023-04-20 10:40:00,286.43,286.5,286.27,286.39,701.0,261.4074,261.4713,261.2614,261.3709,701.0
2023-04-20 10:45:00,286.63,286.88,286.45,286.82,7411.0,261.59,261.8181,261.4257,261.7634,7411.0
2023-04-20 10:50:00,286.8,287.22,286.68,287.02,6497.0,261.7451,262.1284,261.6356,261.9459,6497.0
2023-04-20 10:55:00,286.91,287.31,286.77,287.29,15091.0,261.8455,262.2106,261.7177,262.1923,15091.0
2023-04-20 11:00:00,287.11,287.3,287.0,287.0,6747.0,262.028,262.2014,261.9276,261.9276,6747.0
2023-04-20 11:05:00,286.85,286.99,286.51,286.79,3838.0,261.7908,261.9185,261.4805,261.736,3838.0
2023-04-20 11:10:00,286.97,287.28,286.72,287.12,3308.0,261.9003,262.1832,261.6721,262.0372,3308.0
2023-04-20 11:15:00,286.88,287.04,286.71,286.72,1674.0,261.8181,261.9642,261.663,261.6721,1674.0
2023-04-20 11:20:00,286.73,286.87,286.44,286.87,13637.0,261.6812,261.809,261.4166,261.809,13637.0
2023-04-20 11:25:00,286.88,286.88,286.1,286.34,10963.0,261.8181,261.8181,261.1063,261.3253,10963.0
2023-04-20 11:30:00,286.34,286.37,286.06,286.14,1768.0,261.3253,261.3527,261.0698,261.1428,1768.0
2023-04-20 11:35:00,286.05,286.18,285.85,286.0,26927.0,261.0606,261.1793,260.8781,261.015,26927.0
2023-04-20 11:40:00,286.05,286.08,285.64,285.85,19141.0,261.0606,261.088,260.6865,260.8781,19141.0
2023-04-20 11:45:00,285.96,286.16,285.58,285.59,3991.0,260.9785,261.161,260.6317,260.6408,3991.0
2023-04-20 11:50:00,285.52,285.93,285.39,285.82,4406.0,260.5769,260.9511,260.4583,260.8507,4406.0
2023-04-20 11:55:00,285.71,286.41,285.6,286.41,21352.0,260.7503,261.3892,260.65,261.3892,21352.0
2023-04-20 12:00:00,286.51,286.54,286.27,286.28,2740.0,261.4805,261.5078,261.2614,261.2705,2740.0
2023-04-20 12:05:00,286.08,286.53,286.08,286.5,1631.0,261.088,261.4987,261.088,261.4713,1631.0
2023-04-20 12:10:00,286.52,286.67,286.19,286.46,3681.0,261.4896,261.6265,261.1884,261.4348,3681.0
2023-04-20 12:15:00,286.45,286.5,286.41,286.5,5600.0,261.4257,261.4713,261.3892,261.4713,5600.0
2023-04-20 12:20:00,286.61,286.63,286.33,286.33,7056.0,261.5717,261.59,261.3162,261.3162,7056.0
2023-04-20 12:25:00,286.38,286.56,286.38,286.56,697.0,261.3618,261.5261,261.3618,261.5261,697.0
2023-04-20 12:30:00,286.45,286.51,286.1,286.25,1533.0,261.4257,261.4805,261.1063,261.2432,1533.0
2023-04-20 12:35:00,286.34,286.42,286.18,286.35,2139.0,261.3253,261.3983,261.1793,261.3344,2139.0
2023-04-20 12:40:00,286.3,286.66,286.3,286.66,7641.0,261.2888,261.6174,261.2888,261.6174,7641.0
2023-04-20 12:45:00,286.75,286.75,286.59,286.59,1852.0,261.6995,261.6995,261.5535,261.5535,1852.0
2023-04-20 12:50:00,286.47,286.55,286.45,286.5,1153.0,261.4439,261.517,261.4257,261.4713,1153.0
2023-04-20 12:55:00,286.46,286.65,286.46,286.65,700.0,261.4348,261.6082,261.4348,261.6082,700.0
2023-04-20 13:00:00,286.63,286.63,286.55,286.6,1722.0,261.59,261.59,261.517,261.5626,1722.0
2023-04-20 13:05:00,286.68,286.76,286.61,286.63,4439.0,261.6356,261.7086,261.5717,261.59,4439.0
2023-04-20 13:10:00,286.63,287.08,286.63,286.91,10847.0,261.59,262.0007,261.59,261.8455,10847.0
2023-04-20 13:15:00,286.94,287.12,286.86,287.12,2506.0,261.8729,262.0372,261.7999,262.0372,2506.0
2023-04-20 13:20:00,287.23,288.33,287.23,288.3,7600.0,262.1376,263.1415,262.1376,263.1141,7600.0
2023-04-20 13:25:00,288.49,288.74,288.48,288.73,3828.0,263.2875,263.5156,263.2784,263.5065,3828.0
2023-04-20 13:30:00,288.83,289.47,288.72,289.18,7593.0,263.5978,264.1819,263.4974,263.9172,7593.0
2023-04-20 13:35:00,289.08,289.08,288.73,288.73,4499.0,263.8259,263.8259,263.5065,263.5065,4499.0
2023-04-20 13:40:00,288.73,288.73,288.52,288.52,1776.0,263.5065,263.5065,263.3149,263.3149,1776.0
2023-04-20 13:45:00,288.56,288.7,288.28,288.29,3983.0,263.3514,263.4791,263.0958,263.105,3983.0
2023-04-20 13:50:00,288.25,288.69,288.25,288.69,1800.0,263.0684,263.47,263.0684,263.47,1800.0
2023-04-20 13:55:00,288.63,288.63,288.18,288.4,2100.0,263.4153,263.4153,263.0046,263.2053,2100.0
2023-04-20 14:00:00,288.4,288.4,288.26,288.26,1600.0,263.2053,263.2053,263.0776,263.0776,1600.0
2023-04-20 14:05:00,288.28,288.28,288.0,288.22,3644.0,263.0958,263.0958,262.8403,263.0411,3644.0
2023-04-20 14:10:00,288.14,288.43,288.05,288.43,1564.0,262.9681,263.2327,262.8859,263.2327,1564.0
2023-04-20 14:15:00,288.36,288.65,288.28,288.63,4347.0,263.1688,263.4335,263.0958,263.4153,4347.0
2023-04-20 14:20:00,288.61,288.69,288.41,288.41,2808.0,263.397,263.47,263.2145,263.2145,2808.0
2023-04-20 14:25:00,288.42,288.8,288.33,288.76,2878.0,263.2236,263.5704,263.1415,263.5339,2878.0
2023-04-20 14:30:00,288.74,288.74,288.35,288.61,5134.0,263.5156,263.5156,263.1597,263.397,5134.0
2023-04-20 14:35:00,288.46,288.5,287.81,288.01,10572.0,263.2601,263.2966,262.6669,262.8494,10572.0
2023-04-20 14:40:00,287.88,287.99,287.79,287.88,1312.0,262.7308,262.8312,262.6486,262.7308,1312.0
2023-04-20 14:45:00,287.92,288.23,287.92,288.01,3099.0,262.7673,263.0502,262.7673,262.8494,3099.0
2023-04-20 14:50:00,288.01,288.53,288.01,288.5,1600.0,262.8494,263.324,262.8494,263.2966,1600.0
2023-04-20 14:55:00,288.47,288.47,288.21,288.32,4009.0,263.2692,263.2692,263.0319,263.1323,4009.0
2023-04-20 15:00:00,288.31,288.33,287.95,288.06,11016.0,263.1232,263.1415,262.7947,262.895,11016.0
2023-04-20 15:05:00,287.99,288.2,287.87,288.14,8211.0,262.8312,263.0228,262.7216,262.9681,8211.0
2023-04-20 15:10:00,288.03,288.05,287.52,287.52,10087.0,262.8677,262.8859,262.4022,262.4022,10087.0
2023-04-20 15:15:00,287.46,287.52,287.25,287.42,5360.0,262.3475,262.4022,262.1558,262.311,5360.0
2023-04-20 15:20:00,287.48,287.62,287.36,287.52,7920.0,262.3657,262.4935,262.2562,262.4022,7920.0
2023-04-20 15:25:00,287.53,288.19,287.37,287.39,20203.0,262.4113,263.0137,262.2653,262.2836,20203.0
2023-04-20 15:30:00,287.31,287.56,287.28,287.34,17902.0,262.2106,262.4387,262.1832,262.2379,17902.0
2023-04-20 15:35:00,287.34,287.35,286.9,287.21,17525.0,262.2379,262.2471,261.8364,262.1193,17525.0
2023-04-20 15:40:00,287.23,287.25,287.02,287.1,8701.0,262.1376,262.1558,261.9459,262.0189,8701.0
2023-04-20 15:45:00,287.04,287.34,287.04,287.11,13770.0,261.9642,262.2379,261.9642,262.028,13770.0
2023-04-20 15:50:00,287.17,287.81,287.0,287.68,26667.0,262.0828,262.6669,261.9276,262.5482,26667.0
2023-04-20 15:55:00,287.78,288.23,287.45,287.7,95132.0,262.6395,263.0502,262.3383,262.5665,95132.0
2023-04-21 09:30:00,289.64,290.26,289.28,289.99,31766.0,264.337,264.9029,264.0085,264.6564,31766.0
2023-04-21 09:35:00,289.99,290.33,289.8,290.21,5044.0,264.6564,264.9667,264.483,264.8572,5044.0
2023-04-21 09:40:00,290.0,290.0,289.35,289.76,5812.0,264.6656,264.6656,264.0724,264.4465,5812.0
2023-04-21 09:45:00,289.49,289.61,289.24,289.24,1000.0,264.2001,264.3096,263.972,263.972,1000.0
2023-04-21 09:50:00,288.44,288.64,288.44,288.57,900.0,263.2419,263.4244,263.2419,263.3605,900.0
2023-04-21 09:55:00,288.51,288.51,288.11,288.18,1000.0,263.3057,263.3057,262.9407,263.0046,1000.0
2023-04-21 10:00:00,288.17,288.26,287.71,287.79,5260.0,262.9954,263.0776,262.5756,262.6486,5260.0
2023-04-21 10:05:00,287.79,288.4,287.79,288.2,5120.0,262.6486,263.2053,262.6486,263.0228,5120.0
2023-04-21 10:10:00,288.4,288.65,288.39,288.4,2772.0,263.2053,263.4335,263.1962,263.2053,2772.0
2023-04-21 10:15:00,288.27,288.61,287.89,288.61,13901.0,263.0867,263.397,262.7399,263.397,13901.0
2023-04-21 10:20:00,288.69,289.03,288.65,288.99,6195.0,263.47,263.7803,263.4335,263.7438,6195.0
2023-04-21 10:25:00,289.02,289.33,288.93,288.94,3200.0,263.7712,264.0541,263.689,263.6982,3200.0
2023-04-21 10:30:00,289.01,289.01,288.73,288.95,1751.0,263.7621,263.7621,263.5065,263.7073,1751.0
2023-04-21 10:35:00,288.93,289.07,288.72,288.74,2501.0,263.689,263.8168,263.4974,263.5156,2501.0
2023-04-21 10:40:00,288.65,288.65,287.99,288.0,2768.0,263.4335,263.4335,262.8312,262.8403,2768.0
2023-04-21 10:45:00,287.94,287.94,287.82,287.82,1560.0,262.7855,262.7855,262.676,262.676,1560.0
2023-04-21 10:50:00,288.07,288.07,287.31,287.38,2006.0,262.9042,262.9042,262.2106,262.2745,2006.0
2023-04-21 10:55:00,287.17,287.71,287.17,287.57,2550.0,262.0828,262.5756,262.0828,262.4479,2550.0
2023-04-21 11:00:00,287.69,288.24,287.69,288.12,4865.0,262.5574,263.0593,262.5574,262.9498,4865.0
2023-04-21 11:05:00,288.13,288.71,288.06,288.6,25700.0,262.9589,263.4883,262.895,263.3879,25700.0
2023-04-21 11:10:00,288.48,288.5,288.26,288.49,2313.0,263.2784,263.2966,263.0776,263.2875,2313.0
2023-04-21 11:15:00,288.37,288.54,288.16,288.44,1532.0,263.178,263.3331,262.9863,263.2419,1532.0
2023-04-21 11:20:00,288.4,288.65,288.35,288.57,1013.0,263.2053,263.4335,263.1597,263.3605,1013.0
2023-04-21 11:25:00,288.79,288.79,288.44,288.5,2133.0,263.5613,263.5613,263.2419,263.2966,2133.0
2023-04-21 11:30:00,288.67,288.69,288.6,288.69,2400.0,263.4518,263.47,263.3879,263.47,2400.0
2023-04-21 11:35:00,288.83,288.84,288.25,288.3,1511.0,263.5978,263.6069,263.0684,263.1141,1511.0
2023-04-21 11:40:00,288.32,288.49,288.24,288.44,2311.0,263.1323,263.2875,263.0593,263.2419,2311.0
2023-04-21 11:45:00,288.6,288.6,287.87,287.87,2000.0,263.3879,263.3879,262.7216,262.7216,2000.0
2023-04-21 11:50:00,287.87,288.05,287.8,287.8,1197.0,262.7216,262.8859,262.6578,262.6578,1197.0
2023-04-21 11:55:00,288.08,288.44,288.03,288.39,2100.0,262.9133,263.2419,262.8677,263.1962,2100.0
2023-04-21 12:00:00,288.34,288.45,288.23,288.39,2000.0,263.1506,263.251,263.0502,263.1962,2000.0
2023-04-21 12:05:00,288.56,288.85,288.36,288.41,2313.0,263.3514,263.616,263.1688,263.2145,2313.0
2023-04-21 12:10:00,288.31,288.45,288.19,288.19,5459.0,263.1232,263.251,263.0137,263.0137,5459.0
2023-04-21 12:15:00,288.31,288.44,288.19,288.32,6442.0,263.1232,263.2419,263.0137,263.1323,6442.0
2023-04-21 12:20:00,288.24,288.29,288.02,288.25,1641.0,263.0593,263.105,262.8585,263.0684,1641.0
2023-04-21 12:25:00,288.22,288.22,287.94,288.09,1100.0,263.0411,263.0411,262.7855,262.9224,1100.0
2023-04-21 12:30:00,288.03,288.23,288.0,288.12,1097.0,262.8677,263.0502,262.8403,262.9498,1097.0
2023-04-21 12:35:00,288.35,288.42,288.16,288.42,1486.0,263.1597,263.2236,262.9863,263.2236,1486.0
2023-04-21 12:40:00,288.42,288.42,288.31,288.41,500.0,263.2236,263.2236,263.1232,263.2145,500.0
2023-04-21 12:45:00,288.36,288.43,288.19,288.24,2124.0,263.1688,263.2327,263.0137,263.0593,2124.0
2023-04-21 12:50:00,288.35,288.43,288.35,288.43,700.0,263.1597,263.2327,263.1597,263.2327,700.0
2023-04-21 12:55:00,288.44,288.44,288.22,288.22,2619.0,263.2419,263.2419,263.0411,263.0411,2619.0
2023-04-21 13:00:00,288.28,288.28,288.27,288.28,100.0,263.0958,263.0958,263.0867,263.0958,100.0
2023-04-21 13:05:00,288.41,288.41,288.1,288.26,1832.0,263.2145,263.2145,262.9316,263.0776,1832.0
2023-04-21 13:10:00,288.09,288.46,288.09,288.39,1800.0,262.9224,263.2601,262.9224,263.1962,1800.0
2023-04-21 13:15:00,288.44,288.45,288.09,288.09,1766.0,263.2419,263.251,262.9224,262.9224,1766.0
2023-04-21 13:20:00,288.25,288.35,288.14,288.29,1186.0,263.0684,263.1597,262.9681,263.105,1186.0
2023-04-21 13:25:00,288.17,288.19,288.07,288.1,1300.0,262.9954,263.0137,262.9042,262.9316,1300.0
2023-04-21 13:30:00,288.2,288.43,288.19,288.42,1600.0,263.0228,263.2327,263.0137,263.2236,1600.0
2023-04-21 13:35:00,288.42,288.69,288.33,288.55,6844.0,263.2236,263.47,263.1415,263.3422,6844.0
2023-04-21 13:40:00,288.59,288.84,288.4,288.58,21700.0,263.3787,263.6069,263.2053,263.3696,21700.0
2023-04-21 13:45:00,288.99,289.53,288.96,289.49,3162.0,263.7438,264.2366,263.7164,264.2001,3162.0
2023-04-21 13:50:00,289.59,289.59,289.27,289.45,2103.0,264.2914,264.2914,263.9993,264.1636,2103.0
2023-04-21 13:55:00,289.62,289.77,289.31,289.77,2279.0,264.3188,264.4557,264.0358,264.4557,2279.0
2023-04-21 14:00:00,289.73,290.17,289.73,290.17,8953.0,264.4192,264.8207,264.4192,264.8207,8953.0
2023-04-21 14:05:00,290.08,290.1,289.74,289.91,2326.0,264.7386,264.7568,264.4283,264.5834,2326.0
2023-04-21 14:10:00,289.81,289.91,289.25,289.4,11670.0,264.4922,264.5834,263.9811,264.118,11670.0
2023-04-21 14:15:00,289.44,289.45,289.25,289.29,2169.0,264.1545,264.1636,263.9811,264.0176,2169.0
2023-04-21 14:20:00,289.29,289.63,289.29,289.61,6300.0,264.0176,264.3279,264.0176,264.3096,6300.0
2023-04-21 14:25:00,289.62,289.62,289.2,289.31,4669.0,264.3188,264.3188,263.9355,264.0358,4669.0
2023-04-21 14:30:00,289.29,289.29,289.1,289.1,2074.0,264.0176,264.0176,263.8442,263.8442,2074.0
2023-04-21 14:35:00,289.17,289.33,289.02,289.29,1791.0,263.9081,264.0541,263.7712,264.0176,1791.0
2023-04-21 14:40:00,289.31,289.44,289.29,289.38,1400.0,264.0358,264.1545,264.0176,264.0997,1400.0
2023-04-21 14:45:00,289.38,289.39,289.04,289.05,4263.0,264.0997,264.1089,263.7894,263.7986,4263.0
2023-04-21 14:50:00,289.12,289.4,289.12,289.2,7105.0,263.8624,264.118,263.8624,263.9355,7105.0
2023-04-21 14:55:00,289.25,289.25,289.1,289.23,1400.0,263.9811,263.9811,263.8442,263.9628,1400.0
2023-04-21 15:00:00,289.38,289.59,289.05,289.05,3401.0,264.0997,264.2914,263.7986,263.7986,3401.0
2023-04-21 15:05:00,289.13,289.13,288.64,288.65,1800.0,263.8716,263.8716,263.4244,263.4335,1800.0
2023-04-21 15:10:00,288.59,288.59,288.36,288.41,1533.0,263.3787,263.3787,263.1688,263.2145,1533.0
2023-04-21 15:15:00,288.38,288.76,288.38,288.53,2115.0,263.1871,263.5339,263.1871,263.324,2115.0
2023-04-21 15:20:00,288.47,288.65,288.26,288.26,3801.0,263.2692,263.4335,263.0776,263.0776,3801.0
2023-04-21 15:25:00,288.39,288.43,288.27,288.29,5227.0,263.1962,263.2327,263.0867,263.105,5227.0
2023-04-21 15:30:00,288.46,288.57,288.39,288.49,3400.0,263.2601,263.3605,263.1962,263.2875,3400.0
2023-04-21 15:35:00,288.49,288.68,288.28,288.3,7586.0,263.2875,263.4609,263.0958,263.1141,7586.0
2023-04-21 15:40:00,288.29,288.53,288.13,288.33,8181.0,263.105,263.324,262.9589,263.1415,8181.0
2023-04-21 15:45:00,288.19,288.51,288.11,288.35,18667.0,263.0137,263.3057,262.9407,263.1597,18667.0
2023-04-21 15:50:00,288.4,288.4,287.8,287.98,10386.0,263.2053,263.2053,262.6578,262.822,10386.0
2023-04-21 15:55:00,288.0,288.6,287.83,288.6,51023.0,262.8403,263.3879,262.6851,263.3879,51023.0
2023-04-24 09:30:00,290.46,290.46,288.97,289.37,8201.0,265.0854,265.0854,263.7255,264.0906,8201.0
2023-04-24 09:35:00,288.99,289.11,288.5,288.56,3878.0,263.7438,263.8533,263.2966,263.3514,3878.0
2023-04-24 09:40:00,288.56,288.76,287.98,288.38,2423.0,263.3514,263.5339,262.822,263.1871,2423.0
2023-04-24 09:45:00,288.27,288.48,287.65,288.12,1910.0,263.0867,263.2784,262.5209,262.9498,1910.0
2023-04-24 09:50:00,287.93,288.19,287.52,287.74,1583.0,262.7764,263.0137,262.4022,262.603,1583.0
2023-04-24 09:55:00,287.68,287.9,287.45,287.78,1600.0,262.5482,262.749,262.3383,262.6395,1600.0
2023-04-24 10:00:00,287.86,288.46,287.62,287.85,4427.0,262.7125,263.2601,262.4935,262.7034,4427.0
2023-04-24 10:05:00,287.85,288.02,287.33,287.34,6581.0,262.7034,262.8585,262.2288,262.2379,6581.0
2023-04-24 10:10:00,287.65,287.96,287.6,287.94,4148.0,262.5209,262.8038,262.4752,262.7855,4148.0
2023-04-24 10:15:00,287.93,288.22,287.82,288.22,1574.0,262.7764,263.0411,262.676,263.0411,1574.0
2023-04-24 10:20:00,288.18,288.2,287.81,287.81,4115.0,263.0046,263.0228,262.6669,262.6669,4115.0
2023-04-24 10:25:00,287.88,287.89,287.25,287.66,2303.0,262.7308,262.7399,262.1558,262.53,2303.0
2023-04-24 10:30:00,287.81,287.99,287.67,287.78,2387.0,262.6669,262.8312,262.5391,262.6395,2387.0
2023-04-24 10:35:00,287.68,287.83,287.22,287.32,2108.0,262.5482,262.6851,262.1284,262.2197,2108.0
2023-04-24 10:40:00,287.55,287.97,287.25,287.39,3300.0,262.4296,262.8129,262.1558,262.2836,3300.0
2023-04-24 10:45:00,287.34,287.53,287.19,287.35,3076.0,262.2379,262.4113,262.1011,262.2471,3076.0
2023-04-24 10:50:00,287.46,287.56,287.26,287.31,1009.0,262.3475,262.4387,262.1649,262.2106,1009.0
2023-04-24 10:55:00,287.27,287.27,286.85,286.93,2477.0,262.1741,262.1741,261.7908,261.8638,2477.0
2023-04-24 11:00:00,286.73,286.74,286.43,286.74,2728.0,261.6812,261.6904,261.4074,261.6904,2728.0
2023-04-24 11:05:00,286.59,286.84,286.51,286.51,3035.0,261.5535,261.7816,261.4805,261.4805,3035.0
2023-04-24 11:10:00,286.6,286.72,286.18,286.37,3333.0,261.5626,261.6721,261.1793,261.3527,3333.0
2023-04-24 11:15:00,286.4,286.68,286.2,286.47,2153.0,261.3801,261.6356,261.1975,261.4439,2153.0
2023-04-24 11:20:00,286.47,286.57,286.4,286.55,1087.0,261.4439,261.5352,261.3801,261.517,1087.0
2023-04-24 11:25:00,286.4,286.5,286.29,286.3,2700.0,261.3801,261.4713,261.2797,261.2888,2700.0
2023-04-24 11:30:00,286.23,286.4,286.14,286.4,1800.0,261.2249,261.3801,261.1428,261.3801,1800.0
2023-04-24 11:35:00,286.3,286.31,286.1,286.11,1787.0,261.2888,261.2979,261.1063,261.1154,1787.0
2023-04-24 11:40:00,286.11,286.59,286.01,286.59,3620.0,261.1154,261.5535,261.0241,261.5535,3620.0
2023-04-24 11:45:00,286.59,286.9,286.51,286.9,1181.0,261.5535,261.8364,261.4805,261.8364,1181.0
2023-04-24 11:50:00,286.82,287.09,286.78,287.04,800.0,261.7634,262.0098,261.7269,261.9642,800.0
2023-04-24 11:55:00,286.96,287.25,286.95,287.16,2885.0,261.8911,262.1558,261.882,262.0737,2885.0
2023-04-24 12:00:00,287.16,287.8,287.14,287.8,2436.0,262.0737,262.6578,262.0554,262.6578,2436.0
2023-04-24 12:05:00,287.77,287.77,287.48,287.6,1335.0,262.6304,262.6304,262.3657,262.4752,1335.0
2023-04-24 12:10:00,287.6,287.62,287.41,287.53,906.0,262.4752,262.4935,262.3018,262.4113,906.0
2023-04-24 12:15:00,287.41,287.52,287.11,287.51,4251.0,262.3018,262.4022,262.028,262.3931,4251.0
2023-04-24 12:20:00,287.64,287.81,287.53,287.81,2045.0,262.5117,262.6669,262.4113,262.6669,2045.0
2023-04-24 12:25:00,287.8,288.02,287.79,287.91,823.0,262.6578,262.8585,262.6486,262.7582,823.0
2023-04-24 12:30:00,287.8,287.88,287.8,287.88,300.0,262.6578,262.7308,262.6578,262.7308,300.0
2023-04-24 12:35:00,287.9,288.18,287.78,288.16,2846.0,262.749,263.0046,262.6395,262.9863,2846.0
2023-04-24 12:40:00,288.26,288.34,288.0,288.0,2574.0,263.0776,263.1506,262.8403,262.8403,2574.0
2023-04-24 12:45:00,287.95,288.0,287.79,287.87,2358.0,262.7947,262.8403,262.6486,262.7216,2358.0
2023-04-24 12:50:00,287.88,288.01,287.87,288.0,1313.0,262.7308,262.8494,262.7216,262.8403,1313.0
2023-04-24 12:55:00,288.0,288.44,287.98,288.44,700.0,262.8403,263.2419,262.822,263.2419,700.0
2023-04-24 13:00:00,288.47,288.57,288.38,288.57,2341.0,263.2692,263.3605,263.1871,263.3605,2341.0
2023-04-24 13:05:00,288.56,288.67,288.54,288.58,1822.0,263.3514,263.4518,263.3331,263.3696,1822.0
2023-04-24 13:10:00,288.68,288.82,288.51,288.67,2776.0,263.4609,263.5887,263.3057,263.4518,2776.0
2023-04-24 13:15:00,288.84,289.13,288.63,289.01,6847.0,263.6069,263.8716,263.4153,263.7621,6847.0
2023-04-24 13:20:00,288.98,289.28,288.94,289.28,2465.0,263.7347,264.0085,263.6982,264.0085,2465.0
2023-04-24 13:25:00,289.14,289.25,289.14,289.25,600.0,263.8807,263.9811,263.8807,263.9811,600.0
2023-04-24 13:30:00,289.55,289.58,289.42,289.43,1560.0,264.2549,264.2823,264.1362,264.1454,1560.0
2023-04-24 13:35:00,289.31,289.42,289.31,289.4,500.0,264.0358,264.1362,264.0358,264.118,500.0
2023-04-24 13:40:00,289.66,289.74,289.4,289.47,13544.0,264.3553,264.4283,264.118,264.1819,13544.0
2023-04-24 13:45:00,289.45,289.57,288.91,289.11,18977.0,264.1636,264.2731,263.6708,263.8533,18977.0
2023-04-24 13:50:00,289.2,289.2,289.0,289.02,1000.0,263.9355,263.9355,263.7529,263.7712,1000.0
2023-04-24 13:55:00,289.01,289.19,288.98,289.19,2257.0,263.7621,263.9263,263.7347,263.9263,2257.0
2023-04-24 14:00:00,289.04,289.05,288.66,288.76,2001.0,263.7894,263.7986,263.4426,263.5339,2001.0
2023-04-24 14:05:00,288.75,288.86,288.53,288.53,3414.0,263.5248,263.6252,263.324,263.324,3414.0
2023-04-24 14:10:00,288.49,288.49,288.24,288.25,1101.0,263.2875,263.2875,263.0593,263.0684,1101.0
2023-04-24 14:15:00,288.14,288.26,287.85,287.85,3904.0,262.9681,263.0776,262.7034,262.7034,3904.0
2023-04-24 14:20:00,287.88,288.15,287.76,288.15,4317.0,262.7308,262.9772,262.6213,262.9772,4317.0
2023-04-24 14:25:00,288.11,288.36,288.11,288.19,4061.0,262.9407,263.1688,262.9407,263.0137,4061.0
2023-04-24 14:30:00,288.31,288.66,288.11,288.11,2937.0,263.1232,263.4426,262.9407,262.9407,2937.0
2023-04-24 14:35:00,288.13,288.2,287.61,287.61,5290.0,262.9589,263.0228,262.4844,262.4844,5290.0
2023-04-24 14:40:00,287.59,287.85,287.37,287.75,18624.0,262.4661,262.7034,262.2653,262.6121,18624.0
2023-04-24 14:45:00,287.77,287.86,287.57,287.86,24072.0,262.6304,262.7125,262.4479,262.7125,24072.0
2023-04-24 14:50:00,287.72,288.07,287.72,287.93,2245.0,262.5847,262.9042,262.5847,262.7764,2245.0
2023-04-24 14:55:00,287.85,288.01,287.74,287.86,7345.0,262.7034,262.8494,262.603,262.7125,7345.0
2023-04-24 15:00:00,287.89,288.23,287.76,288.22,4637.0,262.7399,263.0502,262.6213,263.0411,4637.0
2023-04-24 15:05:00,288.23,288.45,288.12,288.41,26770.0,263.0502,263.251,262.9498,263.2145,26770.0
2023-04-24 15:10:00,288.43,288.47,288.13,288.27,4940.0,263.2327,263.2692,262.9589,263.0867,4940.0
2023-04-24 15:15:00,288.22,288.22,287.72,287.88,5571.0,263.0411,263.0411,262.5847,262.7308,5571.0
2023-04-24 15:20:00,287.75,287.77,287.19,287.35,4238.0,262.6121,262.6304,262.1011,262.2471,4238.0
2023-04-24 15:25:00,287.35,287.52,287.14,287.26,5948.0,262.2471,262.4022,262.0554,262.1649,5948.0
2023-04-24 15:30:00,287.23,287.33,286.83,286.84,15539.0,262.1376,262.2288,261.7725,261.7816,15539.0
2023-04-24 15:35:00,286.89,287.27,286.82,287.21,9516.0,261.8273,262.1741,261.7634,262.1193,9516.0
2023-04-24 15:40:00,287.21,287.52,287.17,287.37,5318.0,262.1193,262.4022,262.0828,262.2653,5318.0
2023-04-24 15:45:00,287.39,287.92,287.32,287.5,9684.0,262.2836,262.7673,262.2197,262.384,9684.0
2023-04-24 15:50:00,287.65,287.65,287.12,287.32,21108.0,262.5209,262.5209,262.0372,262.2197,21108.0
2023-04-24 15:55:00,287.42,288.17,287.41,288.11,63950.0,262.311,262.9954,262.3018,262.9407,63950.0
2023-04-25 09:30:00,288.43,288.43,288.15,288.16,4843.0,263.2327,263.2327,262.9772,262.9863,4843.0
2023-04-25 09:35:00,288.09,288.09,287.34,287.88,400.0,262.9224,262.9224,262.2379,262.7308,400.0
2023-04-25 09:40:00,288.2,288.2,287.67,288.02,1393.0,263.0228,263.0228,262.5391,262.8585,1393.0
2023-04-25 09:45:00,287.98,288.39,287.94,288.28,11990.0,262.822,263.1962,262.7855,263.0958,11990.0
2023-04-25 09:50:00,288.19,288.3,287.97,288.02,2033.0,263.0137,263.1141,262.8129,262.8585,2033.0
2023-04-25 09:55:00,288.02,288.24,287.92,288.23,2500.0,262.8585,263.0593,262.7673,263.0502,2500.0
2023-04-25 10:00:00,288.42,288.63,288.1,288.18,5997.0,263.2236,263.4153,262.9316,263.0046,5997.0
2023-04-25 10:05:00,288.1,288.13,287.95,288.08,2754.0,262.9316,262.9589,262.7947,262.9133,2754.0
2023-04-25 10:10:00,288.23,288.27,287.72,287.75,7264.0,263.0502,263.0867,262.5847,262.6121,7264.0
2023-04-25 10:15:00,287.79,287.81,287.66,287.81,1100.0,262.6486,262.6669,262.53,262.6669,1100.0
2023-04-25 10:20:00,287.8,288.15,287.59,288.15,6949.0,262.6578,262.9772,262.4661,262.9772,6949.0
2023-04-25 10:25:00,287.76,287.77,287.39,287.44,6358.0,262.6213,262.6304,262.2836,262.3292,6358.0
2023-04-25 10:30:00,287.47,287.85,287.11,287.65,35644.0,262.3566,262.7034,262.028,262.5209,35644.0
2023-04-25 10:35:00,287.44,287.91,287.37,287.85,33538.0,262.3292,262.7582,262.2653,262.7034,33538.0
2023-04-25 10:40:00,287.78,288.65,287.78,288.65,5563.0,262.6395,263.4335,262.6395,263.4335,5563.0
2023-04-25 10:45:00,288.57,289.26,288.57,289.13,1793.0,263.3605,263.9902,263.3605,263.8716,1793.0
2023-04-25 10:50:00,289.34,289.79,289.31,289.31,3055.0,264.0632,264.4739,264.0358,264.0358,3055.0
2023-04-25 10:55:00,289.36,289.67,289.36,289.66,1000.0,264.0815,264.3644,264.0815,264.3553,1000.0
2023-04-25 11:00:00,289.78,289.83,289.3,289.4,2000.0,264.4648,264.5104,264.0267,264.118,2000.0
2023-04-25 11:05:00,289.32,289.32,289.08,289.19,2201.0,264.045,264.045,263.8259,263.9263,2201.0
2023-04-25 11:10:00,289.26,290.09,289.26,290.06,1800.0,263.9902,264.7477,263.9902,264.7203,1800.0
2023-04-25 11:15:00,290.19,290.19,289.89,289.89,3517.0,264.839,264.839,264.5652,264.5652,3517.0
2023-04-25 11:20:00,289.91,289.98,289.79,289.81,1970.0,264.5834,264.6473,264.4739,264.4922,1970.0
2023-04-25 11:25:00,289.85,290.17,289.82,289.93,5123.0,264.5287,264.8207,264.5013,264.6017,5123.0
2023-04-25 11:30:00,289.84,290.06,289.6,289.96,8368.0,264.5195,264.7203,264.3005,264.6291,8368.0
2023-04-25 11:35:00,290.07,290.74,290.07,290.31,4664.0,264.7295,265.3409,264.7295,264.9485,4664.0
2023-04-25 11:40:00,290.29,290.48,290.21,290.47,5554.0,264.9302,265.1036,264.8572,265.0945,5554.0
2023-04-25 11:45:00,290.57,290.77,290.47,290.76,5497.0,265.1858,265.3683,265.0945,265.3592,5497.0
2023-04-25 11:50:00,290.87,290.9,290.43,290.47,4883.0,265.4596,265.4869,265.058,265.0945,4883.0
2023-04-25 11:55:00,290.57,290.57,290.25,290.25,3390.0,265.1858,265.1858,264.8937,264.8937,3390.0
2023-04-25 12:00:00,290.28,290.31,289.68,289.68,4203.0,264.9211,264.9485,264.3735,264.3735,4203.0
2023-04-25 12:05:00,289.81,290.35,289.75,289.75,4661.0,264.4922,264.985,264.4374,264.4374,4661.0
2023-04-25 12:10:00,289.87,290.21,289.86,290.21,1000.0,264.5469,264.8572,264.5378,264.8572,1000.0
2023-04-25 12:15:00,290.28,290.3,289.89,289.89,1400.0,264.9211,264.9394,264.5652,264.5652,1400.0
2023-04-25 12:20:00,290.15,290.47,290.08,290.08,2148.0,264.8025,265.0945,264.7386,264.7386,2148.0
2023-04-25 12:25:00,289.99,290.12,289.85,289.95,2262.0,264.6564,264.7751,264.5287,264.6199,2262.0
2023-04-25 12:30:00,289.95,290.05,289.64,289.68,1312.0,264.6199,264.7112,264.337,264.3735,1312.0
2023-04-25 12:35:00,289.57,289.85,289.46,289.85,2656.0,264.2731,264.5287,264.1727,264.5287,2656.0
2023-04-25 12:40:00,289.91,290.13,289.72,289.72,2939.0,264.5834,264.7842,264.41,264.41,2939.0
2023-04-25 12:45:00,289.81,289.82,289.49,289.49,4434.0,264.4922,264.5013,264.2001,264.2001,4434.0
2023-04-25 12:50:00,289.47,289.6,289.2,289.24,2509.0,264.1819,264.3005,263.9355,263.972,2509.0
2023-04-25 12:55:00,289.23,289.23,288.92,289.12,1600.0,263.9628,263.9628,263.6799,263.8624,1600.0
2023-04-25 13:00:00,289.14,289.48,289.14,289.35,1200.0,263.8807,264.191,263.8807,264.0724,1200.0
2023-04-25 13:05:00,289.19,289.39,289.19,289.39,1563.0,263.9263,264.1089,263.9263,264.1089,1563.0
2023-04-25 13:10:00,289.39,289.6,289.29,289.37,5556.0,264.1089,264.3005,264.0176,264.0906,5556.0
2023-04-25 13:15:00,289.37,289.41,289.02,289.26,5052.0,264.0906,264.1271,263.7712,263.9902,5052.0
2023-04-25 13:20:00,289.35,289.45,288.79,288.79,2613.0,264.0724,264.1636,263.5613,263.5613,2613.0
2023-04-25 13:25:00,288.79,289.17,288.61,289.17,5677.0,263.5613,263.9081,263.397,263.9081,5677.0
2023-04-25 13:30:00,289.01,289.34,288.97,289.34,4200.0,263.7621,264.0632,263.7255,264.0632,4200.0
2023-04-25 13:35:00,289.43,289.44,289.33,289.36,1200.0,264.1454,264.1545,264.0541,264.0815,1200.0
2023-04-25 13:40:00,289.44,289.78,289.28,289.75,28391.0,264.1545,264.4648,264.0085,264.4374,28391.0
2023-04-25 13:45:00,289.7,290.04,289.42,289.9,17372.0,264.3918,264.7021,264.1362,264.5743,17372.0
2023-04-25 13:50:00,289.78,289.82,289.37,289.5,2755.0,264.4648,264.5013,264.0906,264.2092,2755.0
2023-04-25 13:55:00,289.53,289.74,289.5,289.58,1926.0,264.2366,264.4283,264.2092,264.2823,1926.0
2023-04-25 14:00:00,289.45,289.49,289.19,289.32,5066.0,264.1636,264.2001,263.9263,264.045,5066.0
2023-04-25 14:05:00,289.46,289.73,289.44,289.44,8242.0,264.1727,264.4192,264.1545,264.1545,8242.0
2023-04-25 14:10:00,289.41,289.92,289.41,289.81,5574.0,264.1271,264.5926,264.1271,264.4922,5574.0
2023-04-25 14:15:00,289.82,290.18,289.82,290.07,14456.0,264.5013,264.8298,264.5013,264.7295,14456.0
2023-04-25 14:20:00,290.07,290.5,289.9,289.9,11762.0,264.7295,265.1219,264.5743,264.5743,11762.0
2023-04-25 14:25:00,289.94,290.21,289.86,290.08,2891.0,264.6108,264.8572,264.5378,264.7386,2891.0
2023-04-25 14:30:00,289.99,290.08,289.94,290.02,1215.0,264.6564,264.7386,264.6108,264.6838,1215.0
2023-04-25 14:35:00,289.98,290.42,289.88,290.0,63441.0,264.6473,265.0489,264.5561,264.6656,63441.0
2023-04-25 14:40:00,290.0,290.09,289.79,290.04,6835.0,264.6656,264.7477,264.4739,264.7021,6835.0
2023-04-25 14:45:00,290.07,290.1,289.57,289.75,7578.0,264.7295,264.7568,264.2731,264.4374,7578.0
2023-04-25 14:50:00,289.75,290.45,289.75,289.96,66220.0,264.4374,265.0763,264.4374,264.6291,66220.0
2023-04-25 14:55:00,289.91,290.07,289.9,290.07,1388.0,264.5834,264.7295,264.5743,264.7295,1388.0
2023-04-25 15:00:00,289.91,290.33,289.91,290.19,5077.0,264.5834,264.9667,264.5834,264.839,5077.0
2023-04-25 15:05:00,290.17,290.79,290.15,290.56,4504.0,264.8207,265.3866,264.8025,265.1766,4504.0
2023-04-25 15:10:00,290.43,290.66,290.34,290.66,2740.0,265.058,265.2679,264.9759,265.2679,2740.0
2023-04-25 15:15:00,290.54,290.54,290.09,290.48,3982.0,265.1584,265.1584,264.7477,265.1036,3982.0
2023-04-25 15:20:00,290.47,290.47,290.16,290.34,5789.0,265.0945,265.0945,264.8116,264.9759,5789.0
2023-04-25 15:25:00,290.33,290.33,289.7,289.86,3722.0,264.9667,264.9667,264.3918,264.5378,3722.0
2023-04-25 15:30:00,289.85,290.14,289.79,289.97,8127.0,264.5287,264.7933,264.4739,264.6382,8127.0
2023-04-25 15:35:00,289.99,290.21,289.88,290.03,8878.0,264.6564,264.8572,264.5561,264.6929,8878.0
2023-04-25 15:40:00,290.04,290.15,289.91,290.06,29509.0,264.7021,264.8025,264.5834,264.7203,29509.0
2023-04-25 15:45:00,290.04,290.18,289.92,290.0,27721.0,264.7021,264.8298,264.5926,264.6656,27721.0
2023-04-25 15:50:00,289.87,290.28,289.7,289.93,27162.0,264.5469,264.9211,264.3918,264.6017,27162.0
2023-04-25 15:55:00,290.18,290.2,289.85,290.02,46895.0,264.8298,264.8481,264.5287,264.6838,46895.0
2023-04-26 09:30:00,290.0,291.69,289.55,291.02,6655.0,264.6656,266.2079,264.2549,265.5965,6655.0
2023-04-26 09:35:00,291.96,292.21,290.96,290.96,2417.0,266.4543,266.6825,265.5417,265.5417,2417.0
2023-04-26 09:40:00,291.47,291.69,290.77,290.84,2700.0,266.0071,266.2079,265.3683,265.4322,2700.0
2023-04-26 09:45:00,290.88,290.97,290.05,290.5,2226.0,265.4687,265.5508,264.7112,265.1219,2226.0
2023-04-26 09:50:00,290.27,290.49,289.94,290.25,2500.0,264.912,265.1128,264.6108,264.8937,2500.0
2023-04-26 09:55:00,290.29,290.79,289.79,290.79,3316.0,264.9302,265.3866,264.4739,265.3866,3316.0
2023-04-26 10:00:00,290.44,291.06,290.42,291.06,2145.0,265.0671,265.633,265.0489,265.633,2145.0
2023-04-26 10:05:00,290.81,291.29,290.47,290.64,12614.0,265.4048,265.8429,265.0945,265.2497,12614.0
2023-04-26 10:10:00,290.63,291.0,290.47,290.59,20676.0,265.2405,265.5782,265.0945,265.204,20676.0
2023-04-26 10:15:00,290.68,291.0,290.55,290.8,3937.0,265.2862,265.5782,265.1675,265.3957,3937.0
2023-04-26 10:20:00,290.8,290.96,290.8,290.95,1118.0,265.3957,265.5417,265.3957,265.5326,1118.0
2023-04-26 10:25:00,290.81,290.83,290.52,290.83,2264.0,265.4048,265.4231,265.1401,265.4231,2264.0
2023-04-26 10:30:00,290.77,290.96,290.62,290.66,4453.0,265.3683,265.5417,265.2314,265.2679,4453.0
2023-04-26 10:35:00,290.9,290.9,290.71,290.71,2917.0,265.4869,265.4869,265.3135,265.3135,2917.0
2023-04-26 10:40:00,290.7,290.82,290.47,290.74,4574.0,265.3044,265.4139,265.0945,265.3409,4574.0
2023-04-26 10:45:00,290.89,290.94,290.2,290.49,8475.0,265.4778,265.5234,264.8481,265.1128,8475.0
2023-04-26 10:50:00,290.35,290.96,290.35,290.96,1100.0,264.985,265.5417,264.985,265.5417,1100.0
2023-04-26 10:55:00,290.8,290.8,290.76,290.77,634.0,265.3957,265.3957,265.3592,265.3683,634.0
2023-04-26 11:00:00,290.9,291.06,290.8,291.06,1290.0,265.4869,265.633,265.3957,265.633,1290.0
2023-04-26 11:05:00,291.12,291.35,290.82,290.83,2870.0,265.6877,265.8976,265.4139,265.4231,2870.0
2023-04-26 11:10:00,290.76,290.92,290.76,290.76,600.0,265.3592,265.5052,265.3592,265.3592,600.0
2023-04-26 11:15:00,290.78,290.96,290.67,290.96,7986.0,265.3774,265.5417,265.277,265.5417,7986.0
2023-04-26 11:20:00,290.81,290.89,290.45,290.84,5587.0,265.4048,265.4778,265.0763,265.4322,5587.0
2023-04-26 11:25:00,290.73,290.96,290.66,290.88,2554.0,265.3318,265.5417,265.2679,265.4687,2554.0
2023-04-26 11:30:00,290.98,290.99,290.57,290.57,1332.0,265.56,265.5691,265.1858,265.1858,1332.0
2023-04-26 11:35:00,290.65,290.89,290.57,290.85,8468.0,265.2588,265.4778,265.1858,265.4413,8468.0
2023-04-26 11:40:00,290.91,290.94,290.65,290.69,4618.0,265.4961,265.5234,265.2588,265.2953,4618.0
2023-04-26 11:45:00,290.69,291.04,290.69,290.89,4253.0,265.2953,265.6147,265.2953,265.4778,4253.0
2023-04-26 11:50:00,290.85,291.02,290.4,290.42,10369.0,265.4413,265.5965,265.0306,265.0489,10369.0
2023-04-26 11:55:00,290.5,290.85,290.48,290.8,2336.0,265.1219,265.4413,265.1036,265.3957,2336.0
2023-04-26 12:00:00,290.68,290.86,290.61,290.61,1169.0,265.2862,265.4504,265.2223,265.2223,1169.0
2023-04-26 12:05:00,290.62,290.85,290.62,290.67,4230.0,265.2314,265.4413,265.2314,265.277,4230.0
2023-04-26 12:10:00,290.82,290.95,290.82,290.95,1802.0,265.4139,265.5326,265.4139,265.5326,1802.0
2023-04-26 12:15:00,290.87,290.91,290.7,290.8,10376.0,265.4596,265.4961,265.3044,265.3957,10376.0
2023-04-26 12:20:00,290.75,290.97,290.7,290.92,49558.0,265.35,265.5508,265.3044,265.5052,49558.0
2023-04-26 12:25:00,290.95,291.02,290.56,290.6,22869.0,265.5326,265.5965,265.1766,265.2132,22869.0
2023-04-26 12:30:00,290.59,290.92,290.59,290.88,2192.0,265.204,265.5052,265.204,265.4687,2192.0
2023-04-26 12:35:00,290.85,290.93,290.55,290.68,5711.0,265.4413,265.5143,265.1675,265.2862,5711.0
2023-04-26 12:40:00,290.73,290.77,290.55,290.72,6009.0,265.3318,265.3683,265.1675,265.3227,6009.0
2023-04-26 12:45:00,290.72,290.78,290.58,290.62,2178.0,265.3227,265.3774,265.1949,265.2314,2178.0
2023-04-26 12:50:00,290.62,290.82,290.43,290.65,8796.0,265.2314,265.4139,265.058,265.2588,8796.0
2023-04-26 12:55:00,290.65,290.65,290.04,290.04,4217.0,265.2588,265.2588,264.7021,264.7021,4217.0
2023-04-26 13:00:00,289.9,289.9,289.61,289.67,1324.0,264.5743,264.5743,264.3096,264.3644,1324.0
2023-04-26 13:05:00,289.63,290.26,289.4,290.26,5596.0,264.3279,264.9029,264.118,264.9029,5596.0
2023-04-26 13:10:00,290.26,290.35,290.1,290.23,2519.0,264.9029,264.985,264.7568,264.8755,2519.0
2023-04-26 13:15:00,290.31,290.49,290.24,290.24,3505.0,264.9485,265.1128,264.8846,264.8846,3505.0
2023-04-26 13:20:00,290.24,290.33,290.04,290.05,4057.0,264.8846,264.9667,264.7021,264.7112,4057.0
2023-04-26 13:25:00,290.01,290.31,290.01,290.22,3720.0,264.6747,264.9485,264.6747,264.8663,3720.0
2023-04-26 13:30:00,290.21,290.34,290.14,290.34,1297.0,264.8572,264.9759,264.7933,264.9759,1297.0
2023-04-26 13:35:00,290.26,290.32,290.15,290.25,2945.0,264.9029,264.9576,264.8025,264.8937,2945.0
2023-04-26 13:40:00,290.31,290.57,290.31,290.45,115340.0,264.9485,265.1858,264.9485,265.0763,115340.0
2023-04-26 13:45:00,290.42,290.48,289.72,289.72,12279.0,265.0489,265.1036,264.41,264.41,12279.0
2023-04-26 13:50:00,289.72,289.72,289.23,289.31,4696.0,264.41,264.41,263.9628,264.0358,4696.0
2023-04-26 13:55:00,289.31,289.75,289.21,289.44,17338.0,264.0358,264.4374,263.9446,264.1545,17338.0
2023-04-26 14:00:00,289.42,289.51,289.17,289.18,7926.0,264.1362,264.2184,263.9081,263.9172,7926.0
2023-04-26 14:05:00,289.17,289.23,288.85,288.93,7328.0,263.9081,263.9628,263.616,263.689,7328.0
2023-04-26 14:10:00,288.91,289.46,288.79,289.36,13480.0,263.6708,264.1727,263.5613,264.0815,13480.0
2023-04-26 14:15:00,289.28,289.34,288.85,289.28,6425.0,264.0085,264.0632,263.616,264.0085,6425.0
2023-04-26 14:20:00,289.25,289.38,288.93,288.93,4516.0,263.9811,264.0997,263.689,263.689,4516.0
2023-04-26 14:25:00,289.06,289.27,289.06,289.22,2168.0,263.8077,263.9993,263.8077,263.9537,2168.0
2023-04-26 14:30:00,289.2,289.35,289.1,289.17,9904.0,263.9355,264.0724,263.8442,263.9081,9904.0
2023-04-26 14:35:00,289.17,289.19,288.86,289.04,10304.0,263.9081,263.9263,263.6252,263.7894,10304.0
2023-04-26 14:40:00,288.99,289.19,288.41,288.64,5249.0,263.7438,263.9263,263.2145,263.4244,5249.0
2023-04-26 14:45:00,288.55,288.75,288.47,288.72,4606.0,263.3422,263.5248,263.2692,263.4974,4606.0
2023-04-26 14:50:00,288.67,288.8,288.62,288.7,8204.0,263.4518,263.5704,263.4061,263.4791,8204.0
2023-04-26 14:55:00,288.59,288.73,288.23,288.23,20437.0,263.3787,263.5065,263.0502,263.0502,20437.0
2023-04-26 15:00:00,288.3,288.69,287.94,288.69,7772.0,263.1141,263.47,262.7855,263.47,7772.0
2023-04-26 15:05:00,288.69,288.72,287.99,288.13,8669.0,263.47,263.4974,262.8312,262.9589,8669.0
2023-04-26 15:10:00,288.23,288.86,288.22,288.65,3010.0,263.0502,263.6252,263.0411,263.4335,3010.0
2023-04-26 15:15:00,288.73,288.73,288.25,288.25,6601.0,263.5065,263.5065,263.0684,263.0684,6601.0
2023-04-26 15:20:00,288.29,288.4,288.01,288.01,6876.0,263.105,263.2053,262.8494,262.8494,6876.0
2023-04-26 15:25:00,288.07,288.26,287.94,287.94,10890.0,262.9042,263.0776,262.7855,262.7855,10890.0
2023-04-26 15:30:00,287.98,288.12,287.79,287.81,2709.0,262.822,262.9498,262.6486,262.6669,2709.0
2023-04-26 15:35:00,287.81,288.05,287.51,288.05,15028.0,262.6669,262.8859,262.3931,262.8859,15028.0
2023-04-26 15:40:00,288.05,288.27,287.66,287.76,8932.0,262.8859,263.0867,262.53,262.6213,8932.0
2023-04-26 15:45:00,287.9,288.07,287.79,287.8,14438.0,262.749,262.9042,262.6486,262.6578,14438.0
2023-04-26 15:50:00,287.61,288.47,287.19,288.36,22819.0,262.4844,263.2692,262.1011,263.1688,22819.0
2023-04-26 15:55:00,288.32,289.02,288.3,288.55,82742.0,263.1323,263.7712,263.1141,263.3422,82742.0
2023-04-27 09:30:00,288.98,290.42,288.95,290.37,6176.0,263.7347,265.0489,263.7073,265.0032,6176.0
2023-04-27 09:35:00,290.04,290.59,289.71,290.16,3475.0,264.7021,265.204,264.4009,264.8116,3475.0
2023-04-27 09:40:00,289.93,290.59,289.9,290.44,2782.0,264.6017,265.204,264.5743,265.0671,2782.0
2023-04-27 09:45:00,290.46,290.54,289.99,290.31,1587.0,265.0854,265.1584,264.6564,264.9485,1587.0
2023-04-27 09:50:00,290.05,290.47,290.05,290.15,2229.0,264.7112,265.0945,264.7112,264.8025,2229.0
2023-04-27 09:55:00,290.22,290.33,289.92,289.99,3883.0,264.8663,264.9667,264.5926,264.6564,3883.0
2023-04-27 10:00:00,290.3,290.3,289.97,290.16,2951.0,264.9394,264.9394,264.6382,264.8116,2951.0
2023-04-27 10:05:00,290.06,290.4,289.84,289.99,4714.0,264.7203,265.0306,264.5195,264.6564,4714.0
2023-04-27 10:10:00,289.96,290.09,289.82,289.88,28157.0,264.6291,264.7477,264.5013,264.5561,28157.0
2023-04-27 10:15:00,290.0,290.42,290.0,290.39,3183.0,264.6656,265.0489,264.6656,265.0215,3183.0
2023-04-27 10:20:00,290.28,290.39,289.67,289.67,1881.0,264.9211,265.0215,264.3644,264.3644,1881.0
2023-04-27 10:25:00,289.76,290.27,289.76,290.27,3273.0,264.4465,264.912,264.4465,264.912,3273.0
2023-04-27 10:30:00,290.16,290.16,289.85,289.85,923.0,264.8116,264.8116,264.5287,264.5287,923.0
2023-04-27 10:35:00,289.84,290.02,289.84,290.02,3572.0,264.5195,264.6838,264.5195,264.6838,3572.0
2023-04-27 10:40:00,290.1,290.15,289.73,289.95,3707.0,264.7568,264.8025,264.4192,264.6199,3707.0
2023-04-27 10:45:00,290.0,290.0,289.69,289.88,1603.0,264.6656,264.6656,264.3827,264.5561,1603.0
2023-04-27 10:50:00,289.86,289.94,289.62,289.85,7087.0,264.5378,264.6108,264.3188,264.5287,7087.0
2023-04-27 10:55:00,289.71,289.95,289.71,289.92,1641.0,264.4009,264.6199,264.4009,264.5926,1641.0
2023-04-27 11:00:00,289.97,289.97,289.74,289.84,929.0,264.6382,264.6382,264.4283,264.5195,929.0
2023-04-27 11:05:00,289.84,290.21,289.68,290.21,4916.0,264.5195,264.8572,264.3735,264.8572,4916.0
2023-04-27 11:10:00,289.99,290.23,289.75,290.02,7354.0,264.6564,264.8755,264.4374,264.6838,7354.0
2023-04-27 11:15:00,289.7,289.7,289.4,289.46,1717.0,264.3918,264.3918,264.118,264.1727,1717.0
2023-04-27 11:20:00,289.5,289.93,289.5,289.82,4700.0,264.2092,264.6017,264.2092,264.5013,4700.0
2023-04-27 11:25:00,289.89,290.73,289.89,290.55,3794.0,264.5652,265.3318,264.5652,265.1675,3794.0
2023-04-27 11:30:00,290.63,290.73,290.5,290.54,3140.0,265.2405,265.3318,265.1219,265.1584,3140.0
2023-04-27 11:35:00,290.53,290.54,290.28,290.28,1400.0,265.1493,265.1584,264.9211,264.9211,1400.0
2023-04-27 11:40:00,290.22,290.26,290.07,290.14,4038.0,264.8663,264.9029,264.7295,264.7933,4038.0
2023-04-27 11:45:00,289.99,289.99,289.94,289.98,601.0,264.6564,264.6564,264.6108,264.6473,601.0
2023-04-27 11:50:00,290.06,290.07,289.74,290.02,3378.0,264.7203,264.7295,264.4283,264.6838,3378.0
2023-04-27 11:55:00,289.94,290.2,289.85,290.19,2683.0,264.6108,264.8481,264.5287,264.839,2683.0
2023-04-27 12:00:00,290.19,290.54,290.19,290.54,503.0,264.839,265.1584,264.839,265.1584,503.0
2023-04-27 12:05:00,290.54,290.58,290.19,290.19,2243.0,265.1584,265.1949,264.839,264.839,2243.0
2023-04-27 12:10:00,290.14,290.14,289.88,290.09,1620.0,264.7933,264.7933,264.5561,264.7477,1620.0
2023-04-27 12:15:00,290.22,290.22,290.15,290.22,1101.0,264.8663,264.8663,264.8025,264.8663,1101.0
2023-04-27 12:20:00,290.19,290.26,289.93,290.05,3311.0,264.839,264.9029,264.6017,264.7112,3311.0
2023-04-27 12:25:00,290.07,290.62,290.07,290.62,2447.0,264.7295,265.2314,264.7295,265.2314,2447.0
2023-04-27 12:30:00,290.59,290.83,290.58,290.82,3300.0,265.204,265.4231,265.1949,265.4139,3300.0
2023-04-27 12:35:00,290.85,291.01,290.85,290.97,1100.0,265.4413,265.5873,265.4413,265.5508,1100.0
2023-04-27 12:40:00,291.09,291.18,290.9,290.99,2702.0,265.6603,265.7425,265.4869,265.5691,2702.0
2023-04-27 12:45:00,291.08,291.55,291.07,291.47,2621.0,265.6512,266.0802,265.6421,266.0071,2621.0
2023-04-27 12:50:00,291.57,291.85,291.52,291.55,1349.0,266.0984,266.354,266.0528,266.0802,1349.0
2023-04-27 12:55:00,291.43,291.57,291.43,291.43,500.0,265.9706,266.0984,265.9706,265.9706,500.0
2023-04-27 13:00:00,291.23,291.34,290.98,291.08,1968.0,265.7881,265.8885,265.56,265.6512,1968.0
2023-04-27 13:05:00,290.94,291.11,290.9,291.11,1029.0,265.5234,265.6786,265.4869,265.6786,1029.0
2023-04-27 13:10:00,290.87,291.15,290.87,290.99,2072.0,265.4596,265.7151,265.4596,265.5691,2072.0
2023-04-27 13:15:00,290.96,290.97,290.45,290.5,1946.0,265.5417,265.5508,265.0763,265.1219,1946.0
2023-04-27 13:20:00,290.67,290.67,289.95,290.28,15840.0,265.277,265.277,264.6199,264.9211,15840.0
2023-04-27 13:25:00,290.29,291.12,290.14,290.85,11757.0,264.9302,265.6877,264.7933,265.4413,11757.0
2023-04-27 13:30:00,290.92,292.14,290.91,291.43,4054.0,265.5052,266.6186,265.4961,265.9706,4054.0
2023-04-27 13:35:00,291.55,291.64,291.32,291.32,1889.0,266.0802,266.1623,265.8703,265.8703,1889.0
2023-04-27 13:40:00,291.25,291.52,290.86,291.0,11874.0,265.8064,266.0528,265.4504,265.5782,11874.0
2023-04-27 13:45:00,291.0,291.27,290.87,290.92,6404.0,265.5782,265.8246,265.4596,265.5052,6404.0
2023-04-27 13:50:00,290.98,291.22,290.97,291.13,4610.0,265.56,265.779,265.5508,265.6969,4610.0
2023-04-27 13:55:00,291.11,291.11,290.53,290.53,1422.0,265.6786,265.6786,265.1493,265.1493,1422.0
2023-04-27 14:00:00,290.42,290.72,290.42,290.7,1117.0,265.0489,265.3227,265.0489,265.3044,1117.0
2023-04-27 14:05:00,290.6,290.84,290.56,290.56,2272.0,265.2132,265.4322,265.1766,265.1766,2272.0
2023-04-27 14:10:00,290.48,290.6,290.25,290.44,1354.0,265.1036,265.2132,264.8937,265.0671,1354.0
2023-04-27 14:15:00,290.41,290.8,290.4,290.79,2818.0,265.0398,265.3957,265.0306,265.3866,2818.0
2023-04-27 14:20:00,290.85,290.89,290.69,290.69,13825.0,265.4413,265.4778,265.2953,265.2953,13825.0
2023-04-27 14:25:00,290.6,291.14,290.6,291.13,2900.0,265.2132,265.706,265.2132,265.6969,2900.0
2023-04-27 14:30:00,291.13,291.69,291.13,291.69,1311.0,265.6969,266.2079,265.6969,266.2079,1311.0
2023-04-27 14:35:00,291.84,292.3,291.62,291.84,8068.0,266.3448,266.7646,266.144,266.3448,8068.0
2023-04-27 14:40:00,291.87,291.87,291.34,291.42,3476.0,266.3722,266.3722,265.8885,265.9615,3476.0
2023-04-27 14:45:00,291.42,291.42,290.98,291.2,844.0,265.9615,265.9615,265.56,265.7607,844.0
2023-04-27 14:50:00,291.22,291.58,291.11,291.38,11649.0,265.779,266.1075,265.6786,265.925,11649.0
2023-04-27 14:55:00,291.5,292.37,291.3,291.96,4279.0,266.0345,266.8285,265.852,266.4543,4279.0
2023-04-27 15:00:00,291.96,292.04,291.54,291.93,7195.0,266.4543,266.5274,266.071,266.427,7195.0
2023-04-27 15:05:00,291.98,292.0,291.52,291.69,7194.0,266.4726,266.4908,266.0528,266.2079,7194.0
2023-04-27 15:10:00,291.82,291.9,291.62,291.66,18548.0,266.3266,266.3996,266.144,266.1806,18548.0
2023-04-27 15:15:00,291.82,292.38,291.82,291.94,5948.0,266.3266,266.8377,266.3266,266.4361,5948.0
2023-04-27 15:20:00,291.94,292.05,291.63,291.94,26093.0,266.4361,266.5365,266.1532,266.4361,26093.0
2023-04-27 15:25:00,291.85,291.85,291.28,291.46,16279.0,266.354,266.354,265.8337,265.998,16279.0
2023-04-27 15:30:00,291.34,291.71,291.34,291.62,4450.0,265.8885,266.2262,265.8885,266.144,4450.0
2023-04-27 15:35:00,291.61,291.82,291.58,291.65,9483.0,266.1349,266.3266,266.1075,266.1714,9483.0
2023-04-27 15:40:00,291.56,292.05,291.55,291.96,11656.0,266.0893,266.5365,266.0802,266.4543,11656.0
2023-04-27 15:45:00,291.95,292.14,291.72,291.93,8290.0,266.4452,266.6186,266.2353,266.427,8290.0
2023-04-27 15:50:00,291.83,292.07,291.78,291.84,21551.0,266.3357,266.5547,266.2901,266.3448,21551.0
2023-04-27 15:55:00,291.89,292.52,291.76,292.47,48092.0,266.3905,266.9654,266.2718,266.9198,48092.0
2023-04-28 09:30:00,293.1,293.14,292.69,293.13,5709.0,267.4948,267.5313,267.1206,267.5221,5709.0
2023-04-28 09:35:00,293.57,293.6,293.25,293.57,1408.0,267.9237,267.9511,267.6316,267.9237,1408.0
2023-04-28 09:40:00,293.73,294.22,293.73,293.99,813.0,268.0697,268.5169,268.0697,268.307,813.0
2023-04-28 09:45:00,294.12,294.39,294.06,294.32,2306.0,268.4256,268.6721,268.3709,268.6082,2306.0
2023-04-28 09:50:00,294.36,294.36,293.68,293.88,4772.0,268.6447,268.6447,268.0241,268.2066,4772.0
2023-04-28 09:55:00,293.04,293.48,292.79,293.09,1441.0,267.44,267.8416,267.2118,267.4856,1441.0
2023-04-28 10:00:00,292.79,292.79,292.65,292.65,807.0,267.2118,267.2118,267.0841,267.0841,807.0
2023-04-28 10:05:00,292.65,293.73,292.65,293.73,2087.0,267.0841,268.0697,267.0841,268.0697,2087.0
2023-04-28 10:10:00,293.65,294.07,293.23,293.68,5900.0,267.9967,268.38,267.6134,268.0241,5900.0
2023-04-28 10:15:00,293.65,294.2,293.65,294.04,3359.0,267.9967,268.4987,267.9967,268.3526,3359.0
2023-04-28 10:20:00,293.72,294.14,293.57,293.83,6146.0,268.0606,268.4439,267.9237,268.161,6146.0
2023-04-28 10:25:00,294.06,294.18,293.86,294.07,11553.0,268.3709,268.4804,268.1884,268.38,11553.0
2023-04-28 10:30:00,294.0,294.2,293.72,294.02,14860.0,268.3161,268.4987,268.0606,268.3344,14860.0
2023-04-28 10:35:00,293.99,294.47,293.8,294.09,8630.0,268.307,268.7451,268.1336,268.3983,8630.0
2023-04-28 10:40:00,294.26,294.3,293.95,293.96,2458.0,268.5534,268.5899,268.2705,268.2796,2458.0
2023-04-28 10:45:00,293.94,294.61,293.92,294.56,3088.0,268.2614,268.8728,268.2431,268.8272,3088.0
2023-04-28 10:50:00,294.77,295.2,294.77,294.93,4532.0,269.0189,269.4113,269.0189,269.1649,4532.0
2023-04-28 10:55:00,294.86,294.86,293.84,293.98,1300.0,269.101,269.101,268.1701,268.2979,1300.0
2023-04-28 11:00:00,293.79,294.02,293.61,294.01,3639.0,268.1245,268.3344,267.9602,268.3253,3639.0
2023-04-28 11:05:00,294.05,294.32,293.92,294.12,3000.0,268.3618,268.6082,268.2431,268.4256,3000.0
2023-04-28 11:10:00,294.28,294.37,294.0,294.0,3624.0,268.5717,268.6538,268.3161,268.3161,3624.0
2023-04-28 11:15:00,294.0,294.11,293.81,294.0,30188.0,268.3161,268.4165,268.1427,268.3161,30188.0
2023-04-28 11:20:00,294.05,294.66,294.05,294.44,7748.0,268.3618,268.9185,268.3618,268.7177,7748.0
2023-04-28 11:25:00,294.61,294.84,294.44,294.5,4631.0,268.8728,269.0827,268.7177,268.7724,4631.0
2023-04-28 11:30:00,294.6,295.31,294.6,294.98,8824.0,268.8637,269.5117,268.8637,269.2105,8824.0
2023-04-28 11:35:00,294.98,295.08,294.81,295.05,3781.0,269.2105,269.3018,269.0554,269.2744,3781.0
2023-04-28 11:40:00,295.05,295.71,294.88,295.12,6452.0,269.2744,269.8767,269.1193,269.3383,6452.0
2023-04-28 11:45:00,295.1,295.24,294.94,295.1,2113.0,269.32,269.4478,269.174,269.32,2113.0
2023-04-28 11:50:00,295.22,295.46,295.12,295.2,2500.0,269.4295,269.6486,269.3383,269.4113,2500.0
2023-04-28 11:55:00,295.35,295.46,295.1,295.24,5185.0,269.5482,269.6486,269.32,269.4478,5185.0
2023-04-28 12:00:00,295.34,295.34,295.0,295.11,2791.0,269.5391,269.5391,269.2288,269.3292,2791.0
2023-04-28 12:05:00,295.1,295.37,295.0,295.25,5865.0,269.32,269.5664,269.2288,269.4569,5865.0
2023-04-28 12:10:00,295.42,295.57,295.42,295.54,2100.0,269.6121,269.749,269.6121,269.7216,2100.0
2023-04-28 12:15:00,295.56,295.56,295.0,295.14,6310.0,269.7398,269.7398,269.2288,269.3565,6310.0
2023-04-28 12:20:00,294.97,295.26,294.97,295.26,3092.0,269.2014,269.4661,269.2014,269.4661,3092.0
2023-04-28 12:25:00,295.02,295.25,294.9,295.17,6076.0,269.247,269.4569,269.1375,269.3839,6076.0
2023-04-28 12:30:00,295.14,295.19,294.5,294.55,6939.0,269.3565,269.4022,268.7724,268.8181,6939.0
2023-04-28 12:35:00,294.5,294.93,294.5,294.88,4741.0,268.7724,269.1649,268.7724,269.1193,4741.0
2023-04-28 12:40:00,294.82,295.29,294.81,295.27,3046.0,269.0645,269.4934,269.0554,269.4752,3046.0
2023-04-28 12:45:00,295.07,295.08,294.88,294.88,3858.0,269.2927,269.3018,269.1193,269.1193,3858.0
2023-04-28 12:50:00,295.06,295.23,294.88,295.23,2952.0,269.2835,269.4387,269.1193,269.4387,2952.0
2023-04-28 12:55:00,295.1,295.32,295.1,295.32,400.0,269.32,269.5208,269.32,269.5208,400.0
2023-04-28 13:00:00,295.22,295.23,294.81,295.15,4279.0,269.4295,269.4387,269.0554,269.3657,4279.0
2023-04-28 13:05:00,295.25,295.26,295.03,295.03,1511.0,269.4569,269.4661,269.2561,269.2561,1511.0
2023-04-28 13:10:00,295.02,295.07,294.72,295.07,12991.0,269.247,269.2927,268.9732,269.2927,12991.0
2023-04-28 13:15:00,294.98,295.02,294.74,294.98,2852.0,269.2105,269.247,268.9915,269.2105,2852.0
2023-04-28 13:20:00,294.85,294.85,294.68,294.69,1150.0,269.0919,269.0919,268.9367,268.9458,1150.0
2023-04-28 13:25:00,294.77,294.95,294.7,294.77,5541.0,269.0189,269.1831,268.955,269.0189,5541.0
2023-04-28 13:30:00,294.84,294.85,293.98,294.35,12361.0,269.0827,269.0919,268.2979,268.6356,12361.0
2023-04-28 13:35:00,294.47,294.52,294.11,294.42,15715.0,268.7451,268.7907,268.4165,268.6994,15715.0
2023-04-28 13:40:00,294.47,294.47,293.95,294.12,17727.0,268.7451,268.7451,268.2705,268.4256,17727.0
2023-04-28 13:45:00,294.11,294.11,293.88,293.88,2446.0,268.4165,268.4165,268.2066,268.2066,2446.0
2023-04-28 13:50:00,293.79,294.34,293.78,293.95,10266.0,268.1245,268.6264,268.1153,268.2705,10266.0
2023-04-28 13:55:00,293.84,293.99,293.61,293.99,10228.0,268.1701,268.307,267.9602,268.307,10228.0
2023-04-28 14:00:00,293.99,294.57,293.99,294.47,15478.0,268.307,268.8363,268.307,268.7451,15478.0
2023-04-28 14:05:00,294.41,294.52,294.4,294.5,3337.0,268.6903,268.7907,268.6812,268.7724,3337.0
2023-04-28 14:10:00,294.49,294.5,293.63,294.06,7329.0,268.7633,268.7724,267.9785,268.3709,7329.0
2023-04-28 14:15:00,294.13,294.46,294.13,294.43,2637.0,268.4348,268.7359,268.4348,268.7086,2637.0
2023-04-28 14:20:00,294.32,294.38,294.16,294.23,3535.0,268.6082,268.6629,268.4622,268.526,3535.0
2023-04-28 14:25:00,294.11,294.36,294.0,294.31,4796.0,268.4165,268.6447,268.3161,268.599,4796.0
2023-04-28 14:30:00,294.46,294.6,294.26,294.59,6588.0,268.7359,268.8637,268.5534,268.8546,6588.0
2023-04-28 14:35:00,294.49,294.6,294.4,294.6,6257.0,268.7633,268.8637,268.6812,268.8637,6257.0
2023-04-28 14:40:00,294.67,294.77,294.26,294.26,5461.0,268.9276,269.0189,268.5534,268.5534,5461.0
2023-04-28 14:45:00,293.85,294.3,293.57,294.01,7175.0,268.1792,268.5899,267.9237,268.3253,7175.0
2023-04-28 14:50:00,294.0,294.46,294.0,294.2,4863.0,268.3161,268.7359,268.3161,268.4987,4863.0
2023-04-28 14:55:00,294.29,294.36,294.15,294.23,2423.0,268.5808,268.6447,268.453,268.526,2423.0
2023-04-28 15:00:00,294.19,294.52,294.18,294.52,5463.0,268.4895,268.7907,268.4804,268.7907,5463.0
2023-04-28 15:05:00,294.63,294.83,294.44,294.57,2251.0,268.8911,269.0736,268.7177,268.8363,2251.0
2023-04-28 15:10:00,294.5,294.82,294.5,294.8,2440.0,268.7724,269.0645,268.7724,269.0462,2440.0
2023-04-28 15:15:00,294.79,295.03,294.75,294.88,3256.0,269.0371,269.2561,269.0006,269.1193,3256.0
2023-04-28 15:20:00,294.79,294.82,294.43,294.57,24353.0,269.0371,269.0645,268.7086,268.8363,24353.0
2023-04-28 15:25:00,294.63,294.77,294.37,294.52,11853.0,268.8911,269.0189,268.6538,268.7907,11853.0
2023-04-28 15:30:00,294.62,294.78,294.09,294.3,6906.0,268.882,269.028,268.3983,268.5899,6906.0
2023-04-28 15:35:00,294.32,294.49,294.2,294.3,5907.0,268.6082,268.7633,268.4987,268.5899,5907.0
2023-04-28 15:40:00,294.31,294.52,294.27,294.37,8851.0,268.599,268.7907,268.5625,268.6538,8851.0
2023-04-28 15:45:00,294.39,294.42,294.07,294.28,14718.0,268.6721,268.6994,268.38,268.5717,14718.0
2023-04-28 15:50:00,294.32,295.1,294.26,294.71,15257.0,268.6082,269.32,268.5534,268.9641,15257.0
2023-04-28 15:55:00,294.71,294.94,294.54,294.9,36723.0,268.9641,269.174,268.809,269.1375,36723.0
2023-05-01 09:30:00,293.72,295.18,293.72,295.18,7684.0,268.0606,269.393,268.0606,269.393,7684.0
2023-05-01 09:35:00,294.78,295.06,294.78,295.06,1100.0,269.028,269.2835,269.028,269.2835,1100.0
2023-05-01 09:40:00,295.12,295.23,295.11,295.23,200.0,269.3383,269.4387,269.3292,269.4387,200.0
2023-05-01 09:45:00,295.23,295.73,294.82,295.22,5379.0,269.4387,269.895,269.0645,269.4295,5379.0
2023-05-01 09:50:00,294.9,295.62,294.9,295.13,2509.0,269.1375,269.7946,269.1375,269.3474,2509.0
2023-05-01 09:55:00,295.13,295.14,294.42,294.42,7901.0,269.3474,269.3565,268.6994,268.6994,7901.0
2023-05-01 10:00:00,293.21,294.2,293.2,294.18,8703.0,267.5951,268.4987,267.586,268.4804,8703.0
2023-05-01 10:05:00,293.95,293.95,293.95,293.95,137.0,268.2705,268.2705,268.2705,268.2705,137.0
2023-05-01 10:10:00,293.93,294.23,293.63,293.63,1400.0,268.2522,268.526,267.9785,267.9785,1400.0
2023-05-01 10:15:00,293.64,293.81,293.56,293.64,2041.0,267.9876,268.1427,267.9146,267.9876,2041.0
2023-05-01 10:20:00,293.74,293.95,293.47,293.49,6159.0,268.0788,268.2705,267.8324,267.8507,6159.0
2023-05-01 10:25:00,293.33,294.0,293.08,294.0,18121.0,267.7047,268.3161,267.4765,268.3161,18121.0
2023-05-01 10:30:00,294.06,294.17,293.77,294.17,6142.0,268.3709,268.4713,268.1062,268.4713,6142.0
2023-05-01 10:35:00,294.31,294.31,293.97,294.3,1745.0,268.599,268.599,268.2887,268.5899,1745.0
2023-05-01 10:40:00,294.61,294.74,294.5,294.63,4505.0,268.8728,268.9915,268.7724,268.8911,4505.0
2023-05-01 10:45:00,294.38,294.8,294.35,294.59,3171.0,268.6629,269.0462,268.6356,268.8546,3171.0
2023-05-01 10:50:00,294.71,294.71,294.07,294.11,2300.0,268.9641,268.9641,268.38,268.4165,2300.0
2023-05-01 10:55:00,294.09,294.72,294.03,294.41,2329.0,268.3983,268.9732,268.3435,268.6903,2329.0
2023-05-01 11:00:00,294.31,294.31,293.78,293.91,2917.0,268.599,268.599,268.1153,268.234,2917.0
2023-05-01 11:05:00,293.75,293.89,293.56,293.56,1100.0,268.088,268.2157,267.9146,267.9146,1100.0
2023-05-01 11:10:00,293.66,293.73,293.26,293.27,1750.0,268.0058,268.0697,267.6408,267.6499,1750.0
2023-05-01 11:15:00,293.42,293.42,292.99,293.14,1800.0,267.7868,267.7868,267.3944,267.5313,1800.0
2023-05-01 11:20:00,293.25,293.35,292.5,292.5,2073.0,267.6316,267.7229,266.9472,266.9472,2073.0
2023-05-01 11:25:00,292.37,292.68,292.32,292.63,2996.0,266.8285,267.1114,266.7829,267.0658,2996.0
2023-05-01 11:30:00,292.38,292.51,292.33,292.51,1221.0,266.8377,266.9563,266.792,266.9563,1221.0
2023-05-01 11:35:00,292.52,292.73,292.51,292.73,2202.0,266.9654,267.1571,266.9563,267.1571,2202.0
2023-05-01 11:40:00,292.73,292.86,292.58,292.74,2334.0,267.1571,267.2757,267.0202,267.1662,2334.0
2023-05-01 11:45:00,292.74,292.8,292.62,292.72,2299.0,267.1662,267.221,267.0567,267.1479,2299.0
2023-05-01 11:50:00,292.64,292.77,292.6,292.73,2400.0,267.0749,267.1936,267.0384,267.1571,2400.0
2023-05-01 11:55:00,292.73,292.88,292.7,292.87,849.0,267.1571,267.294,267.1297,267.2848,849.0
2023-05-01 12:00:00,292.76,293.1,292.69,292.74,6494.0,267.1845,267.4948,267.1206,267.1662,6494.0
2023-05-01 12:05:00,292.7,292.7,292.52,292.59,2301.0,267.1297,267.1297,266.9654,267.0293,2301.0
2023-05-01 12:10:00,292.49,292.49,292.13,292.44,4248.0,266.938,266.938,266.6095,266.8924,4248.0
2023-05-01 12:15:00,292.52,292.9,292.52,292.66,4575.0,266.9654,267.3122,266.9654,267.0932,4575.0
2023-05-01 12:20:00,292.61,292.66,292.61,292.63,1464.0,267.0476,267.0932,267.0476,267.0658,1464.0
2023-05-01 12:25:00,292.4,292.75,292.37,292.53,2666.0,266.8559,267.1753,266.8285,266.9745,2666.0
2023-05-01 12:30:00,292.62,292.78,292.61,292.72,909.0,267.0567,267.2027,267.0476,267.1479,909.0
2023-05-01 12:35:00,292.68,292.97,292.67,292.97,1200.0,267.1114,267.3761,267.1023,267.3761,1200.0
2023-05-01 12:40:00,293.01,293.14,292.9,293.06,3973.0,267.4126,267.5313,267.3122,267.4582,3973.0
2023-05-01 12:45:00,293.06,293.06,292.46,292.47,2859.0,267.4582,267.4582,266.9107,266.9198,2859.0
2023-05-01 12:50:00,292.46,292.75,292.46,292.58,1129.0,266.9107,267.1753,266.9107,267.0202,1129.0
2023-05-01 12:55:00,292.8,292.8,292.49,292.49,744.0,267.221,267.221,266.938,266.938,744.0
2023-05-01 13:00:00,292.29,292.44,292.24,292.26,1201.0,266.7555,266.8924,266.7099,266.7281,1201.0
2023-05-01 13:05:00,292.25,292.54,292.18,292.48,1972.0,266.719,266.9837,266.6551,266.9289,1972.0
2023-05-01 13:10:00,292.48,292.68,292.47,292.63,701.0,266.9289,267.1114,266.9198,267.0658,701.0
2023-05-01 13:15:00,292.59,292.61,292.41,292.49,3440.0,267.0293,267.0476,266.865,266.938,3440.0
2023-05-01 13:20:00,292.47,292.65,292.44,292.44,636.0,266.9198,267.0841,266.8924,266.8924,636.0
2023-05-01 13:25:00,292.66,292.66,292.27,292.35,1447.0,267.0932,267.0932,266.7373,266.8103,1447.0
2023-05-01 13:30:00,292.22,292.37,292.22,292.24,4272.0,266.6916,266.8285,266.6916,266.7099,4272.0
2023-05-01 13:35:00,292.4,292.71,292.38,292.71,1387.0,266.8559,267.1388,266.8377,267.1388,1387.0
2023-05-01 13:40:00,292.67,292.89,292.67,292.75,1803.0,267.1023,267.3031,267.1023,267.1753,1803.0
2023-05-01 13:45:00,292.77,292.91,292.73,292.75,2800.0,267.1936,267.3214,267.1571,267.1753,2800.0
2023-05-01 13:50:00,292.77,292.89,292.68,292.68,7004.0,267.1936,267.3031,267.1114,267.1114,7004.0
2023-05-01 13:55:00,292.76,292.98,292.74,292.97,2109.0,267.1845,267.3852,267.1662,267.3761,2109.0
2023-05-01 14:00:00,292.83,292.9,292.81,292.86,1422.0,267.2483,267.3122,267.2301,267.2757,1422.0
2023-05-01 14:05:00,292.86,293.04,292.82,292.98,3968.0,267.2757,267.44,267.2392,267.3852,3968.0
2023-05-01 14:10:00,293.04,293.05,292.72,292.83,8053.0,267.44,267.4491,267.1479,267.2483,8053.0
2023-05-01 14:15:00,292.83,292.83,292.54,292.64,12348.0,267.2483,267.2483,266.9837,267.0749,12348.0
2023-05-01 14:20:00,292.63,292.72,292.58,292.67,2111.0,267.0658,267.1479,267.0202,267.1023,2111.0
2023-05-01 14:25:00,292.67,292.67,292.08,292.31,2454.0,267.1023,267.1023,266.5639,266.7738,2454.0
2023-05-01 14:30:00,292.08,292.17,292.04,292.1,800.0,266.5639,266.646,266.5274,266.5821,800.0
2023-05-01 14:35:00,292.01,292.08,291.67,291.88,4823.0,266.5,266.5639,266.1897,266.3813,4823.0
2023-05-01 14:40:00,291.94,291.96,291.74,291.85,3001.0,266.4361,266.4543,266.2536,266.354,3001.0
2023-05-01 14:45:00,291.79,291.98,291.61,291.98,3158.0,266.2992,266.4726,266.1349,266.4726,3158.0
2023-05-01 14:50:00,292.02,292.02,291.84,291.85,800.0,266.5091,266.5091,266.3448,266.354,800.0
2023-05-01 14:55:00,291.92,291.97,291.69,291.76,1877.0,266.4178,266.4635,266.2079,266.2718,1877.0
2023-05-01 15:00:00,291.67,292.04,291.67,292.04,2760.0,266.1897,266.5274,266.1897,266.5274,2760.0
2023-05-01 15:05:00,292.18,292.24,292.04,292.06,1003.0,266.6551,266.7099,266.5274,266.5456,1003.0
2023-05-01 15:10:00,292.06,292.27,292.06,292.26,200.0,266.5456,266.7373,266.5456,266.7281,200.0
2023-05-01 15:15:00,292.23,292.23,291.94,292.15,3786.0,266.7008,266.7008,266.4361,266.6277,3786.0
2023-05-01 15:20:00,292.15,292.23,291.91,292.0,3357.0,266.6277,266.7008,266.4087,266.4908,3357.0
2023-05-01 15:25:00,291.94,292.05,291.91,291.96,2640.0,266.4361,266.5365,266.4087,266.4543,2640.0
2023-05-01 15:30:00,292.05,292.16,291.86,291.94,7201.0,266.5365,266.6369,266.3631,266.4361,7201.0
2023-05-01 15:35:00,291.94,292.31,291.94,292.11,6695.0,266.4361,266.7738,266.4361,266.5912,6695.0
2023-05-01 15:40:00,292.18,292.37,292.12,292.14,2416.0,266.6551,266.8285,266.6004,266.6186,2416.0
2023-05-01 15:45:00,292.19,292.72,292.19,292.64,4527.0,266.6642,267.1479,266.6642,267.0749,4527.0
2023-05-01 15:50:00,292.76,292.8,292.41,292.5,7530.0,267.1845,267.221,266.865,266.9472,7530.0
2023-05-01 15:55:00,292.53,293.12,292.38,292.52,52319.0,266.9745,267.513,266.8377,266.9654,52319.0
2023-05-02 09:30:00,291.89,293.18,291.89,293.18,4683.0,266.3905,267.5678,266.3905,267.5678,4683.0
2023-05-02 09:35:00,292.32,292.94,291.54,291.86,18083.0,266.7829,267.3487,266.071,266.3631,18083.0
2023-05-02 09:40:00,292.11,292.46,291.94,291.95,10236.0,266.5912,266.9107,266.4361,266.4452,10236.0
2023-05-02 09:45:00,291.95,292.16,291.21,291.91,62282.0,266.4452,266.6369,265.7699,266.4087,62282.0
2023-05-02 09:50:00,292.17,292.4,291.88,292.26,2016.0,266.646,266.8559,266.3813,266.7281,2016.0
2023-05-02 09:55:00,291.99,292.73,291.99,292.73,10285.0,266.4817,267.1571,266.4817,267.1571,10285.0
2023-05-02 10:00:00,292.71,293.23,292.66,292.88,1800.0,267.1388,267.6134,267.0932,267.294,1800.0
2023-05-02 10:05:00,293.07,293.14,292.54,292.76,11858.0,267.4674,267.5313,266.9837,267.1845,11858.0
2023-05-02 10:10:00,292.7,292.75,292.41,292.6,7210.0,267.1297,267.1753,266.865,267.0384,7210.0
2023-05-02 10:15:00,292.56,292.65,292.37,292.65,5073.0,267.0019,267.0841,266.8285,267.0841,5073.0
2023-05-02 10:20:00,292.68,292.75,291.31,291.31,4696.0,267.1114,267.1753,265.8611,265.8611,4696.0
2023-05-02 10:25:00,291.05,291.09,290.51,291.03,15705.0,265.6238,265.6603,265.131,265.6056,15705.0
2023-05-02 10:30:00,291.01,291.06,289.92,289.93,18720.0,265.5873,265.633,264.5926,264.6017,18720.0
2023-05-02 10:35:00,290.17,290.24,289.53,289.93,4908.0,264.8207,264.8846,264.2366,264.6017,4908.0
2023-05-02 10:40:00,290.02,290.97,290.02,290.97,5370.0,264.6838,265.5508,264.6838,265.5508,5370.0
2023-05-02 10:45:00,290.94,290.99,289.8,289.93,9748.0,265.5234,265.5691,264.483,264.6017,9748.0
2023-05-02 10:50:00,290.07,290.28,289.59,289.65,5662.0,264.7295,264.9211,264.2914,264.3461,5662.0
2023-05-02 10:55:00,289.58,289.72,289.23,289.43,3177.0,264.2823,264.41,263.9628,264.1454,3177.0
2023-05-02 11:00:00,289.45,289.51,288.42,288.42,10499.0,264.1636,264.2184,263.2236,263.2236,10499.0
2023-05-02 11:05:00,288.56,289.0,288.2,288.3,45676.0,263.3514,263.7529,263.0228,263.1141,45676.0
2023-05-02 11:10:00,288.29,288.6,287.99,288.53,4211.0,263.105,263.3879,262.8312,263.324,4211.0
2023-05-02 11:15:00,288.74,288.74,287.2,287.33,16011.0,263.5156,263.5156,262.1102,262.2288,16011.0
2023-05-02 11:20:00,287.33,287.35,286.16,286.45,14692.0,262.2288,262.2471,261.161,261.4257,14692.0
2023-05-02 11:25:00,286.45,286.45,286.08,286.26,1100.0,261.4257,261.4257,261.088,261.2523,1100.0
2023-05-02 11:30:00,286.47,286.64,285.92,286.25,8959.0,261.4439,261.5991,260.942,261.2432,8959.0
2023-05-02 11:35:00,286.35,286.5,286.17,286.5,6941.0,261.3344,261.4713,261.1702,261.4713,6941.0
2023-05-02 11:40:00,286.5,286.99,286.46,286.99,4740.0,261.4713,261.9185,261.4348,261.9185,4740.0
2023-05-02 11:45:00,287.27,287.77,287.14,287.45,3900.0,262.1741,262.6304,262.0554,262.3383,3900.0
2023-05-02 11:50:00,287.61,287.61,286.96,287.02,7556.0,262.4844,262.4844,261.8911,261.9459,7556.0
2023-05-02 11:55:00,286.74,287.17,286.67,286.94,7660.0,261.6904,262.0828,261.6265,261.8729,7660.0
2023-05-02 12:00:00,286.9,286.9,286.24,286.25,3777.0,261.8364,261.8364,261.234,261.2432,3777.0
2023-05-02 12:05:00,286.29,286.84,286.21,286.63,3677.0,261.2797,261.7816,261.2067,261.59,3677.0
2023-05-02 12:10:00,286.47,286.75,286.24,286.75,1767.0,261.4439,261.6995,261.234,261.6995,1767.0
2023-05-02 12:15:00,286.84,287.21,286.82,287.21,1396.0,261.7816,262.1193,261.7634,262.1193,1396.0
2023-05-02 12:20:00,286.88,286.88,286.57,286.8,2001.0,261.8181,261.8181,261.5352,261.7451,2001.0
2023-05-02 12:25:00,286.85,286.92,286.76,286.76,733.0,261.7908,261.8546,261.7086,261.7086,733.0
2023-05-02 12:30:00,286.61,287.19,286.61,287.12,3486.0,261.5717,262.1011,261.5717,262.0372,3486.0
2023-05-02 12:35:00,286.92,286.96,286.36,286.75,3981.0,261.8546,261.8911,261.3436,261.6995,3981.0
2023-05-02 12:40:00,286.74,286.74,286.49,286.68,960.0,261.6904,261.6904,261.4622,261.6356,960.0
2023-05-02 12:45:00,286.36,286.36,286.04,286.26,954.0,261.3436,261.3436,261.0515,261.2523,954.0
2023-05-02 12:50:00,286.34,286.44,286.34,286.37,500.0,261.3253,261.4166,261.3253,261.3527,500.0
2023-05-02 12:55:00,286.22,286.48,286.15,286.48,3642.0,261.2158,261.4531,261.1519,261.4531,3642.0
2023-05-02 13:00:00,286.32,286.32,286.16,286.23,1201.0,261.3071,261.3071,261.161,261.2249,1201.0
2023-05-02 13:05:00,286.28,286.43,286.16,286.38,1376.0,261.2705,261.4074,261.161,261.3618,1376.0
2023-05-02 13:10:00,286.46,286.78,286.4,286.78,2900.0,261.4348,261.7269,261.3801,261.7269,2900.0
2023-05-02 13:15:00,286.81,286.81,286.44,286.66,3024.0,261.7542,261.7542,261.4166,261.6174,3024.0
2023-05-02 13:20:00,286.49,286.65,286.49,286.65,309.0,261.4622,261.6082,261.4622,261.6082,309.0
2023-05-02 13:25:00,286.75,286.78,286.58,286.64,632.0,261.6995,261.7269,261.5443,261.5991,632.0
2023-05-02 13:30:00,286.74,286.86,286.68,286.82,2840.0,261.6904,261.7999,261.6356,261.7634,2840.0
2023-05-02 13:35:00,286.9,286.99,286.5,286.5,2723.0,261.8364,261.9185,261.4713,261.4713,2723.0
2023-05-02 13:40:00,286.63,286.88,286.63,286.76,1700.0,261.59,261.8181,261.59,261.7086,1700.0
2023-05-02 13:45:00,286.79,287.24,286.79,287.24,2087.0,261.736,262.1467,261.736,262.1467,2087.0
2023-05-02 13:50:00,287.24,287.55,287.15,287.42,1226.0,262.1467,262.4296,262.0645,262.311,1226.0
2023-05-02 13:55:00,287.42,287.42,286.91,286.94,2333.0,262.311,262.311,261.8455,261.8729,2333.0
2023-05-02 14:00:00,286.9,286.96,286.77,286.89,1689.0,261.8364,261.8911,261.7177,261.8273,1689.0
2023-05-02 14:05:00,286.93,286.97,286.71,286.79,2286.0,261.8638,261.9003,261.663,261.736,2286.0
2023-05-02 14:10:00,286.7,286.7,286.4,286.4,805.0,261.6539,261.6539,261.3801,261.3801,805.0
2023-05-02 14:15:00,286.52,286.88,286.36,286.88,2706.0,261.4896,261.8181,261.3436,261.8181,2706.0
2023-05-02 14:20:00,286.8,287.24,286.72,286.98,2668.0,261.7451,262.1467,261.6721,261.9094,2668.0
2023-05-02 14:25:00,287.08,287.35,287.03,287.32,1400.0,262.0007,262.2471,261.955,262.2197,1400.0
2023-05-02 14:30:00,287.33,287.53,287.18,287.18,1285.0,262.2288,262.4113,262.0919,262.0919,1285.0
2023-05-02 14:35:00,287.29,287.56,287.29,287.56,1453.0,262.1923,262.4387,262.1923,262.4387,1453.0
2023-05-02 14:40:00,287.52,288.22,287.41,288.18,5504.0,262.4022,263.0411,262.3018,263.0046,5504.0
2023-05-02 14:45:00,288.44,288.53,288.26,288.48,2473.0,263.2419,263.324,263.0776,263.2784,2473.0
2023-05-02 14:50:00,288.39,288.88,288.24,288.8,5578.0,263.1962,263.6434,263.0593,263.5704,5578.0
2023-05-02 14:55:00,288.88,288.88,288.24,288.34,8199.0,263.6434,263.6434,263.0593,263.1506,8199.0
2023-05-02 15:00:00,288.34,288.55,288.11,288.33,4452.0,263.1506,263.3422,262.9407,263.1415,4452.0
2023-05-02 15:05:00,288.47,288.77,288.47,288.76,2326.0,263.2692,263.543,263.2692,263.5339,2326.0
2023-05-02 15:10:00,288.86,289.06,288.84,288.88,4226.0,263.6252,263.8077,263.6069,263.6434,4226.0
2023-05-02 15:15:00,288.91,288.91,288.13,288.13,3245.0,263.6708,263.6708,262.9589,262.9589,3245.0
2023-05-02 15:20:00,288.25,288.34,288.02,288.02,2171.0,263.0684,263.1506,262.8585,262.8585,2171.0
2023-05-02 15:25:00,288.05,288.13,287.74,288.06,5298.0,262.8859,262.9589,262.603,262.895,5298.0
2023-05-02 15:30:00,288.03,288.08,287.52,287.54,5510.0,262.8677,262.9133,262.4022,262.4205,5510.0
2023-05-02 15:35:00,287.54,287.54,287.26,287.29,12173.0,262.4205,262.4205,262.1649,262.1923,12173.0
2023-05-02 15:40:00,287.28,287.5,287.0,287.46,15788.0,262.1832,262.384,261.9276,262.3475,15788.0
2023-05-02 15:45:00,287.41,287.62,287.09,287.6,9188.0,262.3018,262.4935,262.0098,262.4752,9188.0
2023-05-02 15:50:00,287.49,287.55,286.61,287.28,25989.0,262.3748,262.4296,261.5717,262.1832,25989.0
2023-05-02 15:55:00,287.33,287.56,286.74,286.76,40587.0,262.2288,262.4387,261.6904,261.7086,40587.0
2023-05-03 09:30:00,288.26,289.24,286.81,287.29,8668.0,263.0776,263.972,261.7542,262.1923,8668.0
2023-05-03 09:35:00,286.85,287.38,286.02,286.22,3411.0,261.7908,262.2745,261.0333,261.2158,3411.0
2023-05-03 09:40:00,286.02,286.33,285.49,286.0,18610.0,261.0333,261.3162,260.5496,261.015,18610.0
2023-05-03 09:45:00,285.97,285.97,284.15,284.35,10488.0,260.9876,260.9876,259.3266,259.5092,10488.0
2023-05-03 09:50:00,284.29,284.56,283.79,283.82,4237.0,259.4544,259.7008,258.9981,259.0255,4237.0
2023-05-03 09:55:00,283.78,284.08,282.61,282.91,15645.0,258.9889,259.2627,257.9212,258.195,15645.0
2023-05-03 10:00:00,282.68,283.07,282.0,282.53,8224.0,257.985,258.341,257.3644,257.8481,8224.0
2023-05-03 10:05:00,282.31,282.31,280.65,281.37,18192.0,257.6474,257.6474,256.1324,256.7895,18192.0
2023-05-03 10:10:00,281.4,281.8,280.94,281.66,33388.0,256.8169,257.1819,256.3971,257.0542,33388.0
2023-05-03 10:15:00,281.71,282.08,281.14,281.45,8845.0,257.0998,257.4375,256.5796,256.8625,8845.0
2023-05-03 10:20:00,281.78,281.78,281.23,281.58,6461.0,257.1637,257.1637,256.6617,256.9811,6461.0
2023-05-03 10:25:00,281.58,282.16,281.51,282.01,15855.0,256.9811,257.5105,256.9173,257.3736,15855.0
2023-05-03 10:30:00,281.99,282.61,281.7,282.06,15888.0,257.3553,257.9212,257.0907,257.4192,15888.0
2023-05-03 10:35:00,282.13,282.74,282.03,282.66,21279.0,257.4831,258.0398,257.3918,257.9668,21279.0
2023-05-03 10:40:00,282.73,282.73,282.15,282.28,4144.0,258.0307,258.0307,257.5013,257.62,4144.0
2023-05-03 10:45:00,282.41,283.71,282.26,283.71,2796.0,257.7386,258.9251,257.6017,258.9251,2796.0
2023-05-03 10:50:00,283.91,284.06,283.65,283.65,1701.0,259.1076,259.2445,258.8703,258.8703,1701.0
2023-05-03 10:55:00,284.03,284.23,283.92,284.12,2819.0,259.2171,259.3996,259.1167,259.2992,2819.0
2023-05-03 11:00:00,283.96,283.99,283.68,283.98,2329.0,259.1532,259.1806,258.8977,259.1715,2329.0
2023-05-03 11:05:00,283.87,284.09,283.8,284.08,1805.0,259.0711,259.2719,259.0072,259.2627,1805.0
2023-05-03 11:10:00,283.98,284.29,283.91,283.93,3399.0,259.1715,259.4544,259.1076,259.1258,3399.0
2023-05-03 11:15:00,284.13,284.13,283.91,283.97,1570.0,259.3084,259.3084,259.1076,259.1623,1570.0
2023-05-03 11:20:00,284.34,285.03,284.21,285.03,3711.0,259.5,260.1297,259.3814,260.1297,3711.0
2023-05-03 11:25:00,285.22,285.63,285.22,285.6,5453.0,260.3031,260.6773,260.3031,260.65,5453.0
2023-05-03 11:30:00,285.34,285.91,285.26,285.28,7064.0,260.4127,260.9329,260.3397,260.3579,7064.0
2023-05-03 11:35:00,285.45,285.65,285.38,285.48,13471.0,260.5131,260.6956,260.4492,260.5404,13471.0
2023-05-03 11:40:00,285.34,285.4,285.12,285.17,6552.0,260.4127,260.4674,260.2119,260.2575,6552.0
2023-05-03 11:45:00,285.08,285.22,284.82,285.02,5758.0,260.1754,260.3031,259.9381,260.1206,5758.0
2023-05-03 11:50:00,285.01,285.02,284.65,284.73,2109.0,260.1115,260.1206,259.7829,259.856,2109.0
2023-05-03 11:55:00,284.68,284.88,284.45,284.86,8726.0,259.8103,259.9929,259.6004,259.9746,8726.0
2023-05-03 12:00:00,284.86,285.11,284.76,284.99,3761.0,259.9746,260.2028,259.8833,260.0932,3761.0
2023-05-03 12:05:00,284.85,285.15,284.84,284.98,4001.0,259.9655,260.2393,259.9563,260.0841,4001.0
2023-05-03 12:10:00,284.98,285.11,284.56,284.56,9169.0,260.0841,260.2028,259.7008,259.7008,9169.0
2023-05-03 12:15:00,284.56,284.75,284.35,284.47,7979.0,259.7008,259.8742,259.5092,259.6187,7979.0
2023-05-03 12:20:00,284.26,284.35,284.2,284.2,1340.0,259.427,259.5092,259.3723,259.3723,1340.0
2023-05-03 12:25:00,284.36,284.38,284.07,284.36,2815.0,259.5183,259.5365,259.2536,259.5183,2815.0
2023-05-03 12:30:00,284.4,284.61,284.28,284.31,2978.0,259.5548,259.7464,259.4453,259.4726,2978.0
2023-05-03 12:35:00,284.19,284.21,283.43,283.43,4311.0,259.3631,259.3814,258.6695,258.6695,4311.0
2023-05-03 12:40:00,283.64,283.64,283.3,283.38,1687.0,258.8612,258.8612,258.5509,258.6239,1687.0
2023-05-03 12:45:00,283.24,283.78,283.2,283.78,5837.0,258.4961,258.9889,258.4596,258.9889,5837.0
2023-05-03 12:50:00,283.95,283.96,283.51,283.69,8006.0,259.1441,259.1532,258.7425,258.9068,8006.0
2023-05-03 12:55:00,283.52,284.02,283.43,284.0,33295.0,258.7517,259.208,258.6695,259.1897,33295.0
2023-05-03 13:00:00,284.0,284.59,283.96,284.15,7878.0,259.1897,259.7282,259.1532,259.3266,7878.0
2023-05-03 13:05:00,284.27,284.27,283.83,284.08,2401.0,259.4361,259.4361,259.0346,259.2627,2401.0
2023-05-03 13:10:00,283.88,284.47,283.88,284.29,3928.0,259.0802,259.6187,259.0802,259.4544,3928.0
2023-05-03 13:15:00,284.52,285.78,284.27,285.26,31749.0,259.6643,260.8142,259.4361,260.3397,31749.0
2023-05-03 13:20:00,285.63,286.22,285.41,286.12,9858.0,260.6773,261.2158,260.4766,261.1245,9858.0
2023-05-03 13:25:00,286.1,286.11,285.27,285.68,9493.0,261.1063,261.1154,260.3488,260.723,9493.0
2023-05-03 13:30:00,285.74,286.08,285.57,285.57,2984.0,260.7777,261.088,260.6226,260.6226,2984.0
2023-05-03 13:35:00,285.51,286.35,285.5,286.18,12146.0,260.5678,261.3344,260.5587,261.1793,12146.0
2023-05-03 13:40:00,286.28,287.44,286.22,287.44,14455.0,261.2705,262.3292,261.2158,262.3292,14455.0
2023-05-03 13:45:00,287.3,287.3,286.29,286.63,9045.0,262.2014,262.2014,261.2797,261.59,9045.0
2023-05-03 13:50:00,286.66,286.66,285.81,285.82,2120.0,261.6174,261.6174,260.8416,260.8507,2120.0
2023-05-03 13:55:00,286.22,286.43,286.16,286.3,1916.0,261.2158,261.4074,261.161,261.2888,1916.0
2023-05-03 14:00:00,286.29,286.73,285.26,285.26,3462.0,261.2797,261.6812,260.3397,260.3397,3462.0
2023-05-03 14:05:00,285.16,285.52,284.65,284.81,4837.0,260.2484,260.5769,259.7829,259.929,4837.0
2023-05-03 14:10:00,284.46,284.69,283.97,284.06,4321.0,259.6095,259.8195,259.1623,259.2445,4321.0
2023-05-03 14:15:00,284.49,284.72,284.14,284.64,7163.0,259.6369,259.8468,259.3175,259.7738,7163.0
2023-05-03 14:20:00,284.64,285.75,284.64,285.71,23795.0,259.7738,260.7868,259.7738,260.7503,23795.0
2023-05-03 14:25:00,285.65,286.22,285.64,285.96,3865.0,260.6956,261.2158,260.6865,260.9785,3865.0
2023-05-03 14:30:00,285.83,285.9,284.92,285.03,8839.0,260.8599,260.9237,260.0294,260.1297,8839.0
2023-05-03 14:35:00,285.02,285.93,284.41,285.77,17176.0,260.1206,260.9511,259.5639,260.8051,17176.0
2023-05-03 14:40:00,285.77,286.41,284.85,285.49,10446.0,260.8051,261.3892,259.9655,260.5496,10446.0
2023-05-03 14:45:00,285.55,285.74,285.12,285.65,2005.0,260.6043,260.7777,260.2119,260.6956,2005.0
2023-05-03 14:50:00,285.58,285.58,284.35,285.07,5103.0,260.6317,260.6317,259.5092,260.1663,5103.0
2023-05-03 14:55:00,285.07,285.71,284.58,284.61,4921.0,260.1663,260.7503,259.7191,259.7464,4921.0
2023-05-03 15:00:00,284.94,285.05,284.0,284.34,4373.0,260.0476,260.148,259.1897,259.5,4373.0
2023-05-03 15:05:00,284.46,284.7,283.28,283.56,3724.0,259.6095,259.8286,258.5326,258.7882,3724.0
2023-05-03 15:10:00,283.29,283.52,282.89,282.94,5330.0,258.5418,258.7517,258.1767,258.2223,5330.0
2023-05-03 15:15:00,282.78,283.46,282.48,283.19,2779.0,258.0763,258.6969,257.8025,258.4505,2779.0
2023-05-03 15:20:00,282.95,283.01,282.09,283.01,4296.0,258.2315,258.2862,257.4466,258.2862,4296.0
2023-05-03 15:25:00,283.12,283.58,282.69,282.73,5017.0,258.3866,258.8064,257.9942,258.0307,5017.0
2023-05-03 15:30:00,282.74,282.81,282.0,282.35,12851.0,258.0398,258.1037,257.3644,257.6839,12851.0
2023-05-03 15:35:00,282.35,282.44,281.95,281.97,7442.0,257.6839,257.766,257.3188,257.3371,7442.0
2023-05-03 15:40:00,281.91,282.43,281.89,282.37,11689.0,257.2823,257.7569,257.2641,257.7021,11689.0
2023-05-03 15:45:00,282.28,282.65,282.24,282.35,13814.0,257.62,257.9577,257.5835,257.6839,13814.0
2023-05-03 15:50:00,282.4,282.48,281.98,282.42,24719.0,257.7295,257.8025,257.3462,257.7478,24719.0
2023-05-03 15:55:00,282.37,282.44,281.81,282.43,51001.0,257.7021,257.766,257.191,257.7569,51001.0
2023-05-04 09:30:00,283.49,286.01,282.42,285.11,26354.0,258.7243,261.0241,257.7478,260.2028,26354.0
2023-05-04 09:35:00,285.06,285.22,283.23,284.13,24550.0,260.1571,260.3031,258.487,259.3084,24550.0
2023-05-04 09:40:00,284.13,284.36,283.24,283.48,7941.0,259.3084,259.5183,258.4961,258.7152,7941.0
2023-05-04 09:45:00,283.15,285.11,282.82,285.11,8232.0,258.414,260.2028,258.1128,260.2028,8232.0
2023-05-04 09:50:00,285.1,286.39,285.09,286.39,5400.0,260.1936,261.3709,260.1845,261.3709,5400.0
2023-05-04 09:55:00,286.18,286.46,285.73,285.73,5200.0,261.1793,261.4348,260.7686,260.7686,5200.0
2023-05-04 10:00:00,285.59,286.6,285.38,286.24,10878.0,260.6408,261.5626,260.4492,261.234,10878.0
2023-05-04 10:05:00,286.25,287.07,286.21,287.06,9635.0,261.2432,261.9915,261.2067,261.9824,9635.0
2023-05-04 10:10:00,287.04,287.04,286.28,286.28,3822.0,261.9642,261.9642,261.2705,261.2705,3822.0
2023-05-04 10:15:00,286.12,286.99,286.05,286.86,5249.0,261.1245,261.9185,261.0606,261.7999,5249.0
2023-05-04 10:20:00,286.45,287.01,286.07,287.0,8811.0,261.4257,261.9368,261.0789,261.9276,8811.0
2023-05-04 10:25:00,287.0,287.0,285.71,285.71,7075.0,261.9276,261.9276,260.7503,260.7503,7075.0
2023-05-04 10:30:00,285.82,286.24,285.65,285.93,5789.0,260.8507,261.234,260.6956,260.9511,5789.0
2023-05-04 10:35:00,285.93,286.18,285.13,285.2,5465.0,260.9511,261.1793,260.221,260.2849,5465.0
2023-05-04 10:40:00,285.18,285.49,284.52,285.42,10008.0,260.2666,260.5496,259.6643,260.4857,10008.0
2023-05-04 10:45:00,285.33,286.22,285.32,285.81,7895.0,260.4035,261.2158,260.3944,260.8416,7895.0
2023-05-04 10:50:00,285.6,286.15,285.57,285.97,4989.0,260.65,261.1519,260.6226,260.9876,4989.0
2023-05-04 10:55:00,286.12,286.31,285.74,286.12,7906.0,261.1245,261.2979,260.7777,261.1245,7906.0
2023-05-04 11:00:00,285.9,286.46,285.05,285.18,7600.0,260.9237,261.4348,260.148,260.2666,7600.0
2023-05-04 11:05:00,285.26,286.71,285.18,286.26,10205.0,260.3397,261.663,260.2666,261.2523,10205.0
2023-05-04 11:10:00,286.57,286.75,286.43,286.65,3700.0,261.5352,261.6995,261.4074,261.6082,3700.0
2023-05-04 11:15:00,286.56,286.8,285.95,286.39,7893.0,261.5261,261.7451,260.9694,261.3709,7893.0
2023-05-04 11:20:00,286.38,286.74,286.34,286.65,7057.0,261.3618,261.6904,261.3253,261.6082,7057.0
2023-05-04 11:25:00,286.71,286.95,286.44,286.65,8891.0,261.663,261.882,261.4166,261.6082,8891.0
2023-05-04 11:30:00,286.85,286.99,286.15,286.56,5312.0,261.7908,261.9185,261.1519,261.5261,5312.0
2023-05-04 11:35:00,286.69,287.22,286.68,287.22,3861.0,261.6447,262.1284,261.6356,262.1284,3861.0
2023-05-04 11:40:00,286.8,287.72,286.61,287.65,5125.0,261.7451,262.5847,261.5717,262.5209,5125.0
2023-05-04 11:45:00,287.67,287.79,287.28,287.39,4600.0,262.5391,262.6486,262.1832,262.2836,4600.0
2023-05-04 11:50:00,287.62,287.68,287.38,287.65,12164.0,262.4935,262.5482,262.2745,262.5209,12164.0
2023-05-04 11:55:00,287.69,287.75,287.39,287.4,3300.0,262.5574,262.6121,262.2836,262.2927,3300.0
2023-05-04 12:00:00,287.38,287.62,287.32,287.34,6435.0,262.2745,262.4935,262.2197,262.2379,6435.0
2023-05-04 12:05:00,287.64,287.74,287.23,287.24,6384.0,262.5117,262.603,262.1376,262.1467,6384.0
2023-05-04 12:10:00,287.23,287.74,286.94,287.73,5190.0,262.1376,262.603,261.8729,262.5939,5190.0
2023-05-04 12:15:00,287.72,287.84,287.39,287.55,5580.0,262.5847,262.6943,262.2836,262.4296,5580.0
2023-05-04 12:20:00,287.55,288.27,287.55,288.17,6685.0,262.4296,263.0867,262.4296,262.9954,6685.0
2023-05-04 12:25:00,288.27,288.99,288.27,288.84,8797.0,263.0867,263.7438,263.0867,263.6069,8797.0
2023-05-04 12:30:00,288.99,289.08,288.7,289.0,7058.0,263.7438,263.8259,263.4791,263.7529,7058.0
2023-05-04 12:35:00,289.0,289.24,288.95,288.98,5550.0,263.7529,263.972,263.7073,263.7347,5550.0
2023-05-04 12:40:00,289.05,289.16,288.92,288.92,4811.0,263.7986,263.899,263.6799,263.6799,4811.0
2023-05-04 12:45:00,288.87,289.38,288.85,289.38,6648.0,263.6343,264.0997,263.616,264.0997,6648.0
2023-05-04 12:50:00,289.4,289.53,288.94,288.94,4581.0,264.118,264.2366,263.6982,263.6982,4581.0
2023-05-04 12:55:00,289.06,289.16,289.0,289.07,4379.0,263.8077,263.899,263.7529,263.8168,4379.0
2023-05-04 13:00:00,289.29,289.65,289.1,289.65,3883.0,264.0176,264.3461,263.8442,264.3461,3883.0
2023-05-04 13:05:00,289.6,290.38,289.59,290.35,4933.0,264.3005,265.0124,264.2914,264.985,4933.0
2023-05-04 13:10:00,290.66,290.76,290.35,290.71,3529.0,265.2679,265.3592,264.985,265.3135,3529.0
2023-05-04 13:15:00,290.61,291.0,290.61,290.98,2821.0,265.2223,265.5782,265.2223,265.56,2821.0
2023-05-04 13:20:00,290.98,291.61,290.98,291.61,3922.0,265.56,266.1349,265.56,266.1349,3922.0
2023-05-04 13:25:00,291.61,291.61,291.19,291.3,16586.0,266.1349,266.1349,265.7516,265.852,16586.0
2023-05-04 13:30:00,291.34,291.64,290.97,291.64,3597.0,265.8885,266.1623,265.5508,266.1623,3597.0
2023-05-04 13:35:00,291.63,291.95,291.26,291.42,6200.0,266.1532,266.4452,265.8155,265.9615,6200.0
2023-05-04 13:40:00,291.47,291.53,290.97,291.44,2868.0,266.0071,266.0619,265.5508,265.9798,2868.0
2023-05-04 13:45:00,291.41,291.54,291.03,291.31,6418.0,265.9524,266.071,265.6056,265.8611,6418.0
2023-05-04 13:50:00,291.24,291.35,290.93,291.21,5758.0,265.7972,265.8976,265.5143,265.7699,5758.0
2023-05-04 13:55:00,291.09,291.1,290.38,290.72,5740.0,265.6603,265.6695,265.0124,265.3227,5740.0
2023-05-04 14:00:00,290.8,290.85,290.49,290.58,2640.0,265.3957,265.4413,265.1128,265.1949,2640.0
2023-05-04 14:05:00,290.7,290.97,290.63,290.96,2625.0,265.3044,265.5508,265.2405,265.5417,2625.0
2023-05-04 14:10:00,291.02,291.32,290.94,291.24,8840.0,265.5965,265.8703,265.5234,265.7972,8840.0
2023-05-04 14:15:00,291.26,291.55,290.78,290.86,15573.0,265.8155,266.0802,265.3774,265.4504,15573.0
2023-05-04 14:20:00,290.83,290.83,290.27,290.42,1320.0,265.4231,265.4231,264.912,265.0489,1320.0
2023-05-04 14:25:00,290.47,290.66,290.31,290.42,6425.0,265.0945,265.2679,264.9485,265.0489,6425.0
2023-05-04 14:30:00,290.21,290.3,289.59,290.3,3742.0,264.8572,264.9394,264.2914,264.9394,3742.0
2023-05-04 14:35:00,290.25,290.44,289.93,290.12,5170.0,264.8937,265.0671,264.6017,264.7751,5170.0
2023-05-04 14:40:00,290.0,290.18,289.82,289.96,2757.0,264.6656,264.8298,264.5013,264.6291,2757.0
2023-05-04 14:45:00,290.02,290.15,289.8,290.03,4507.0,264.6838,264.8025,264.483,264.6929,4507.0
2023-05-04 14:50:00,289.75,290.12,289.75,290.06,3320.0,264.4374,264.7751,264.4374,264.7203,3320.0
2023-05-04 14:55:00,290.06,290.16,289.7,290.0,6783.0,264.7203,264.8116,264.3918,264.6656,6783.0
2023-05-04 15:00:00,290.02,290.24,289.94,290.07,6528.0,264.6838,264.8846,264.6108,264.7295,6528.0
2023-05-04 15:05:00,290.13,290.34,290.05,290.09,4763.0,264.7842,264.9759,264.7112,264.7477,4763.0
2023-05-04 15:10:00,290.13,290.38,289.88,290.05,8791.0,264.7842,265.0124,264.5561,264.7112,8791.0
2023-05-04 15:15:00,290.0,290.18,289.56,289.78,5842.0,264.6656,264.8298,264.264,264.4648,5842.0
2023-05-04 15:20:00,289.81,289.86,289.46,289.71,9748.0,264.4922,264.5378,264.1727,264.4009,9748.0
2023-05-04 15:25:00,289.8,289.82,289.65,289.81,8636.0,264.483,264.5013,264.3461,264.4922,8636.0
2023-05-04 15:30:00,289.81,290.38,289.8,290.28,13291.0,264.4922,265.0124,264.483,264.9211,13291.0
2023-05-04 15:35:00,290.2,291.01,290.2,291.01,13929.0,264.8481,265.5873,264.8481,265.5873,13929.0
2023-05-04 15:40:00,290.96,291.09,290.39,290.53,8566.0,265.5417,265.6603,265.0215,265.1493,8566.0
2023-05-04 15:45:00,290.53,291.08,290.25,291.01,17530.0,265.1493,265.6512,264.8937,265.5873,17530.0
2023-05-04 15:50:00,291.02,291.02,290.37,290.44,31605.0,265.5965,265.5965,265.0032,265.0671,31605.0
2023-05-04 15:55:00,290.37,290.78,290.12,290.3,70435.0,265.0032,265.3774,264.7751,264.9394,70435.0
2023-05-05 09:30:00,292.58,294.5,292.04,294.03,14551.0,267.0202,268.7724,266.5274,268.3435,14551.0
2023-05-05 09:35:00,294.3,295.02,293.94,295.02,2615.0,268.5899,269.247,268.2614,269.247,2615.0
2023-05-05 09:40:00,295.66,295.91,295.02,295.28,2957.0,269.8311,270.0593,269.247,269.4843,2957.0
2023-05-05 09:45:00,295.26,295.26,294.81,295.0,1392.0,269.4661,269.4661,269.0554,269.2288,1392.0
2023-05-05 09:50:00,295.04,295.07,294.23,294.23,2998.0,269.2653,269.2927,268.526,268.526,2998.0
2023-05-05 09:55:00,294.0,294.18,293.87,293.88,713.0,268.3161,268.4804,268.1975,268.2066,713.0
2023-05-05 10:00:00,293.87,294.4,293.87,294.13,3799.0,268.1975,268.6812,268.1975,268.4348,3799.0
2023-05-05 10:05:00,293.79,293.79,293.7,293.71,700.0,268.1245,268.1245,268.0423,268.0515,700.0
2023-05-05 10:10:00,293.99,294.05,293.35,293.8,4952.0,268.307,268.3618,267.7229,268.1336,4952.0
2023-05-05 10:15:00,293.91,294.19,293.9,294.05,2214.0,268.234,268.4895,268.2249,268.3618,2214.0
2023-05-05 10:20:00,294.2,294.43,293.82,293.82,5421.0,268.4987,268.7086,268.1519,268.1519,5421.0
2023-05-05 10:25:00,294.04,294.29,293.9,294.29,5836.0,268.3526,268.5808,268.2249,268.5808,5836.0
2023-05-05 10:30:00,294.29,295.1,294.29,295.09,10018.0,268.5808,269.32,268.5808,269.3109,10018.0
2023-05-05 10:35:00,295.29,295.29,294.77,294.82,2601.0,269.4934,269.4934,269.0189,269.0645,2601.0
2023-05-05 10:40:00,294.82,294.82,294.6,294.6,452.0,269.0645,269.0645,268.8637,268.8637,452.0
2023-05-05 10:45:00,294.84,295.06,294.61,294.61,1297.0,269.0827,269.2835,268.8728,268.8728,1297.0
2023-05-05 10:50:00,294.73,294.97,294.67,294.68,900.0,268.9824,269.2014,268.9276,268.9367,900.0
2023-05-05 10:55:00,294.15,294.3,293.95,294.12,1300.0,268.453,268.5899,268.2705,268.4256,1300.0
2023-05-05 11:00:00,294.25,294.63,294.16,294.53,2242.0,268.5443,268.8911,268.4622,268.7998,2242.0
2023-05-05 11:05:00,294.51,294.64,293.87,294.04,7611.0,268.7816,268.9002,268.1975,268.3526,7611.0
2023-05-05 11:10:00,294.03,294.95,294.03,294.95,5828.0,268.3435,269.1831,268.3435,269.1831,5828.0
2023-05-05 11:15:00,294.93,295.22,294.79,294.96,3521.0,269.1649,269.4295,269.0371,269.1923,3521.0
2023-05-05 11:20:00,295.25,295.25,295.09,295.17,1359.0,269.4569,269.4569,269.3109,269.3839,1359.0
2023-05-05 11:25:00,295.27,295.61,295.22,295.42,1405.0,269.4752,269.7855,269.4295,269.6121,1405.0
2023-05-05 11:30:00,295.38,295.65,295.38,295.65,1961.0,269.5756,269.822,269.5756,269.822,1961.0
2023-05-05 11:35:00,295.52,295.75,295.52,295.68,2401.0,269.7033,269.9132,269.7033,269.8494,2401.0
2023-05-05 11:40:00,295.61,296.03,295.6,295.98,2987.0,269.7855,270.1688,269.7764,270.1232,2987.0
2023-05-05 11:45:00,296.17,296.37,296.17,296.37,1771.0,270.2966,270.4791,270.2966,270.4791,1771.0
2023-05-05 11:50:00,296.46,296.66,296.26,296.52,3533.0,270.5612,270.7438,270.3787,270.616,3533.0
2023-05-05 11:55:00,296.55,296.94,296.55,296.81,4146.0,270.6434,270.9993,270.6434,270.8806,4146.0
2023-05-05 12:00:00,296.8,297.01,296.52,296.59,7639.0,270.8715,271.0632,270.616,270.6799,7639.0
2023-05-05 12:05:00,296.14,296.14,295.88,295.88,1002.0,270.2692,270.2692,270.0319,270.0319,1002.0
2023-05-05 12:10:00,295.53,296.03,295.53,295.91,800.0,269.7125,270.1688,269.7125,270.0593,800.0
2023-05-05 12:15:00,295.61,295.61,295.39,295.41,700.0,269.7855,269.7855,269.5847,269.603,700.0
2023-05-05 12:20:00,295.11,295.89,295.08,295.89,2125.0,269.3292,270.041,269.3018,270.041,2125.0
2023-05-05 12:25:00,295.9,295.91,295.82,295.82,1200.0,270.0501,270.0593,269.9771,269.9771,1200.0
2023-05-05 12:30:00,295.81,295.81,295.59,295.59,1301.0,269.968,269.968,269.7672,269.7672,1301.0
2023-05-05 12:35:00,295.61,295.62,295.27,295.4,3544.0,269.7855,269.7946,269.4752,269.5938,3544.0
2023-05-05 12:40:00,295.44,295.48,295.05,295.14,1189.0,269.6303,269.6668,269.2744,269.3565,1189.0
2023-05-05 12:45:00,294.99,294.99,294.5,294.51,2226.0,269.2196,269.2196,268.7724,268.7816,2226.0
2023-05-05 12:50:00,294.52,295.09,294.52,295.09,2681.0,268.7907,269.3109,268.7907,269.3109,2681.0
2023-05-05 12:55:00,295.0,295.38,295.0,295.24,5026.0,269.2288,269.5756,269.2288,269.4478,5026.0
2023-05-05 13:00:00,295.23,295.38,295.19,295.2,2958.0,269.4387,269.5756,269.4022,269.4113,2958.0
2023-05-05 13:05:00,295.24,295.3,295.17,295.2,1500.0,269.4478,269.5026,269.3839,269.4113,1500.0
2023-05-05 13:10:00,294.72,295.23,294.72,295.15,1579.0,268.9732,269.4387,268.9732,269.3657,1579.0
2023-05-05 13:15:00,295.14,295.38,295.14,295.24,2849.0,269.3565,269.5756,269.3565,269.4478,2849.0
2023-05-05 13:20:00,295.36,295.36,295.06,295.32,605.0,269.5573,269.5573,269.2835,269.5208,605.0
2023-05-05 13:25:00,295.41,295.62,295.4,295.44,2087.0,269.603,269.7946,269.5938,269.6303,2087.0
2023-05-05 13:30:00,295.63,295.68,295.53,295.68,1000.0,269.8037,269.8494,269.7125,269.8494,1000.0
2023-05-05 13:35:00,295.68,295.69,295.32,295.65,1980.0,269.8494,269.8585,269.5208,269.822,1980.0
2023-05-05 13:40:00,295.62,295.7,295.5,295.53,3330.0,269.7946,269.8676,269.6851,269.7125,3330.0
2023-05-05 13:45:00,295.57,295.57,295.57,295.57,100.0,269.749,269.749,269.749,269.749,100.0
2023-05-05 13:50:00,295.57,295.58,295.46,295.57,812.0,269.749,269.7581,269.6486,269.749,812.0
2023-05-05 13:55:00,295.57,295.63,295.33,295.63,1476.0,269.749,269.8037,269.5299,269.8037,1476.0
2023-05-05 14:00:00,295.72,295.72,295.49,295.5,879.0,269.8859,269.8859,269.676,269.6851,879.0
2023-05-05 14:05:00,295.5,295.66,295.37,295.56,1300.0,269.6851,269.8311,269.5664,269.7398,1300.0
2023-05-05 14:10:00,295.41,295.58,295.4,295.53,1727.0,269.603,269.7581,269.5938,269.7125,1727.0
2023-05-05 14:15:00,295.53,295.72,295.29,295.3,2164.0,269.7125,269.8859,269.4934,269.5026,2164.0
2023-05-05 14:20:00,295.33,295.37,295.19,295.19,623.0,269.5299,269.5664,269.4022,269.4022,623.0
2023-05-05 14:25:00,295.36,295.74,295.35,295.65,3966.0,269.5573,269.9041,269.5482,269.822,3966.0
2023-05-05 14:30:00,295.67,295.87,295.67,295.76,1025.0,269.8402,270.0228,269.8402,269.9224,1025.0
2023-05-05 14:35:00,295.76,295.76,295.55,295.55,1216.0,269.9224,269.9224,269.7307,269.7307,1216.0
2023-05-05 14:40:00,295.78,295.82,295.7,295.7,501.0,269.9406,269.9771,269.8676,269.8676,501.0
2023-05-05 14:45:00,295.9,296.03,295.79,295.93,5117.0,270.0501,270.1688,269.9498,270.0775,5117.0
2023-05-05 14:50:00,295.93,296.2,295.88,296.15,9049.0,270.0775,270.3239,270.0319,270.2783,9049.0
2023-05-05 14:55:00,296.0,296.55,295.9,296.13,14026.0,270.1414,270.6434,270.0501,270.2601,14026.0
2023-05-05 15:00:00,295.93,296.14,295.55,295.71,1957.0,270.0775,270.2692,269.7307,269.8767,1957.0
2023-05-05 15:05:00,295.81,296.05,295.6,296.05,2688.0,269.968,270.187,269.7764,270.187,2688.0
2023-05-05 15:10:00,296.05,296.12,295.86,296.0,3107.0,270.187,270.2509,270.0136,270.1414,3107.0
2023-05-05 15:15:00,295.84,295.91,295.76,295.81,2539.0,269.9954,270.0593,269.9224,269.968,2539.0
2023-05-05 15:20:00,295.73,295.93,295.48,295.65,5713.0,269.895,270.0775,269.6668,269.822,5713.0
2023-05-05 15:25:00,295.69,295.92,295.5,295.78,4433.0,269.8585,270.0684,269.6851,269.9406,4433.0
2023-05-05 15:30:00,295.7,295.93,295.62,295.79,6158.0,269.8676,270.0775,269.7946,269.9498,6158.0
2023-05-05 15:35:00,295.81,295.88,295.71,295.82,8526.0,269.968,270.0319,269.8767,269.9771,8526.0
2023-05-05 15:40:00,295.83,296.07,295.75,295.82,21936.0,269.9863,270.2053,269.9132,269.9771,21936.0
2023-05-05 15:45:00,295.81,295.93,295.58,295.92,10451.0,269.968,270.0775,269.7581,270.0684,10451.0
2023-05-05 15:50:00,295.85,296.23,295.8,296.06,12173.0,270.0045,270.3513,269.9589,270.1962,12173.0
2023-05-05 15:55:00,296.06,296.14,295.11,295.92,46927.0,270.1962,270.2692,269.3292,270.0684,46927.0
2023-05-08 09:30:00,295.18,297.11,294.22,297.11,17106.0,269.393,271.1544,268.5169,271.1544,17106.0
2023-05-08 09:35:00,296.67,297.2,296.67,297.2,200.0,270.7529,271.2366,270.7529,271.2366,200.0
2023-05-08 09:40:00,297.08,297.6,296.62,297.5,3230.0,271.1271,271.6016,270.7072,271.5104,3230.0
2023-05-08 09:45:00,297.5,297.81,297.23,297.23,4496.0,271.5104,271.7933,271.264,271.264,4496.0
2023-05-08 09:50:00,297.18,297.18,296.84,296.84,600.0,271.2183,271.2183,270.908,270.908,600.0
2023-05-08 09:55:00,296.92,297.93,296.92,297.79,4808.0,270.981,271.9028,270.981,271.775,4808.0
2023-05-08 10:00:00,297.42,297.75,297.02,297.15,5123.0,271.4374,271.7385,271.0723,271.1909,5123.0
2023-05-08 10:05:00,296.99,297.12,296.32,296.32,2360.0,271.0449,271.1636,270.4335,270.4335,2360.0
2023-05-08 10:10:00,296.3,296.3,295.91,296.0,2929.0,270.4152,270.4152,270.0593,270.1414,2929.0
2023-05-08 10:15:00,295.93,296.21,295.73,296.17,3325.0,270.0775,270.3331,269.895,270.2966,3325.0
2023-05-08 10:20:00,296.06,296.06,295.75,295.87,700.0,270.1962,270.1962,269.9132,270.0228,700.0
2023-05-08 10:25:00,295.76,296.04,295.65,295.83,2879.0,269.9224,270.1779,269.822,269.9863,2879.0
2023-05-08 10:30:00,295.38,295.38,295.21,295.25,1190.0,269.5756,269.5756,269.4204,269.4569,1190.0
2023-05-08 10:35:00,295.23,295.3,294.9,295.23,7055.0,269.4387,269.5026,269.1375,269.4387,7055.0
2023-05-08 10:40:00,295.04,295.39,295.04,295.35,3467.0,269.2653,269.5847,269.2653,269.5482,3467.0
2023-05-08 10:45:00,295.39,295.96,295.39,295.96,6200.0,269.5847,270.1049,269.5847,270.1049,6200.0
2023-05-08 10:50:00,295.97,296.54,295.97,296.54,3001.0,270.114,270.6342,270.114,270.6342,3001.0
2023-05-08 10:55:00,296.6,296.6,295.63,295.64,14071.0,270.689,270.689,269.8037,269.8129,14071.0
2023-05-08 11:00:00,295.72,296.03,295.71,296.03,900.0,269.8859,270.1688,269.8767,270.1688,900.0
2023-05-08 11:05:00,296.07,296.07,295.98,296.0,713.0,270.2053,270.2053,270.1232,270.1414,713.0
2023-05-08 11:10:00,296.02,296.08,295.77,295.92,2400.0,270.1597,270.2144,269.9315,270.0684,2400.0
2023-05-08 11:15:00,295.89,295.89,295.77,295.8,600.0,270.041,270.041,269.9315,269.9589,600.0
2023-05-08 11:20:00,295.91,295.99,295.85,295.99,501.0,270.0593,270.1323,270.0045,270.1323,501.0
2023-05-08 11:25:00,295.83,296.05,295.73,295.89,3120.0,269.9863,270.187,269.895,270.041,3120.0
2023-05-08 11:30:00,295.9,296.26,295.58,296.25,6411.0,270.0501,270.3787,269.7581,270.3696,6411.0
2023-05-08 11:35:00,296.21,296.37,295.93,296.06,4313.0,270.3331,270.4791,270.0775,270.1962,4313.0
2023-05-08 11:40:00,296.12,296.58,296.05,296.58,3872.0,270.2509,270.6707,270.187,270.6707,3872.0
2023-05-08 11:45:00,296.52,296.94,296.52,296.92,5300.0,270.616,270.9993,270.616,270.981,5300.0
2023-05-08 11:50:00,296.82,296.82,296.59,296.59,2680.0,270.8898,270.8898,270.6799,270.6799,2680.0
2023-05-08 11:55:00,296.52,296.65,296.28,296.28,2667.0,270.616,270.7346,270.3969,270.3969,2667.0
2023-05-08 12:00:00,296.02,296.68,295.84,296.64,2674.0,270.1597,270.762,269.9954,270.7255,2674.0
2023-05-08 12:05:00,296.67,297.0,296.61,296.87,8168.0,270.7529,271.054,270.6981,270.9354,8168.0
2023-05-08 12:10:00,296.87,296.87,295.93,296.13,3478.0,270.9354,270.9354,270.0775,270.2601,3478.0
2023-05-08 12:15:00,296.14,296.57,296.03,296.47,3822.0,270.2692,270.6616,270.1688,270.5703,3822.0
2023-05-08 12:20:00,296.46,296.47,296.25,296.43,2518.0,270.5612,270.5703,270.3696,270.5338,2518.0
2023-05-08 12:25:00,296.38,296.49,296.24,296.46,6496.0,270.4882,270.5886,270.3604,270.5612,6496.0
2023-05-08 12:30:00,296.46,296.54,296.23,296.24,8810.0,270.5612,270.6342,270.3513,270.3604,8810.0
2023-05-08 12:35:00,296.07,296.21,296.01,296.16,1185.0,270.2053,270.3331,270.1505,270.2874,1185.0
2023-05-08 12:40:00,296.15,296.24,296.05,296.13,3411.0,270.2783,270.3604,270.187,270.2601,3411.0
2023-05-08 12:45:00,296.13,296.13,296.01,296.05,1798.0,270.2601,270.2601,270.1505,270.187,1798.0
2023-05-08 12:50:00,296.02,296.02,296.0,296.0,2600.0,270.1597,270.1597,270.1414,270.1414,2600.0
2023-05-08 12:55:00,296.0,296.06,295.87,295.87,5529.0,270.1414,270.1962,270.0228,270.0228,5529.0
2023-05-08 13:00:00,295.84,295.98,295.83,295.87,1738.0,269.9954,270.1232,269.9863,270.0228,1738.0
2023-05-08 13:05:00,295.8,295.85,295.46,295.59,9416.0,269.9589,270.0045,269.6486,269.7672,9416.0
2023-05-08 13:10:00,295.59,295.73,295.24,295.54,21970.0,269.7672,269.895,269.4478,269.7216,21970.0
2023-05-08 13:15:00,295.58,295.6,295.44,295.5,900.0,269.7581,269.7764,269.6303,269.6851,900.0
2023-05-08 13:20:00,295.49,295.64,295.39,295.42,5192.0,269.676,269.8129,269.5847,269.6121,5192.0
2023-05-08 13:25:00,295.4,295.53,295.19,295.19,3900.0,269.5938,269.7125,269.4022,269.4022,3900.0
2023-05-08 13:30:00,295.33,295.62,295.29,295.4,11608.0,269.5299,269.7946,269.4934,269.5938,11608.0
2023-05-08 13:35:00,295.55,295.57,295.12,295.2,5470.0,269.7307,269.749,269.3383,269.4113,5470.0
2023-05-08 13:40:00,295.24,295.55,295.23,295.45,8585.0,269.4478,269.7307,269.4387,269.6395,8585.0
2023-05-08 13:45:00,295.44,295.52,295.41,295.45,6600.0,269.6303,269.7033,269.603,269.6395,6600.0
2023-05-08 13:50:00,295.49,295.57,295.34,295.51,9526.0,269.676,269.749,269.5391,269.6942,9526.0
2023-05-08 13:55:00,295.6,295.71,295.41,295.44,5129.0,269.7764,269.8767,269.603,269.6303,5129.0
2023-05-08 14:00:00,295.44,295.63,295.35,295.35,8545.0,269.6303,269.8037,269.5482,269.5482,8545.0
2023-05-08 14:05:00,295.4,295.4,294.46,295.21,3718.0,269.5938,269.5938,268.7359,269.4204,3718.0
2023-05-08 14:10:00,295.12,295.67,295.05,295.67,6452.0,269.3383,269.8402,269.2744,269.8402,6452.0
2023-05-08 14:15:00,295.71,296.16,295.71,296.16,3529.0,269.8767,270.2874,269.8767,270.2874,3529.0
2023-05-08 14:20:00,296.22,296.79,296.22,296.77,4808.0,270.3422,270.8624,270.3422,270.8441,4808.0
2023-05-08 14:25:00,296.79,296.79,296.48,296.68,3344.0,270.8624,270.8624,270.5795,270.762,3344.0
2023-05-08 14:30:00,296.66,296.71,296.45,296.5,2293.0,270.7438,270.7894,270.5521,270.5977,2293.0
2023-05-08 14:35:00,296.5,296.52,296.11,296.16,5700.0,270.5977,270.616,270.2418,270.2874,5700.0
2023-05-08 14:40:00,296.17,296.42,296.1,296.22,5008.0,270.2966,270.5247,270.2327,270.3422,5008.0
2023-05-08 14:45:00,296.22,296.53,296.21,296.38,5396.0,270.3422,270.6251,270.3331,270.4882,5396.0
2023-05-08 14:50:00,296.3,296.3,296.01,296.26,3214.0,270.4152,270.4152,270.1505,270.3787,3214.0
2023-05-08 14:55:00,296.26,296.32,295.99,296.16,2902.0,270.3787,270.4335,270.1323,270.2874,2902.0
2023-05-08 15:00:00,296.11,296.28,295.77,295.88,5119.0,270.2418,270.3969,269.9315,270.0319,5119.0
2023-05-08 15:05:00,295.88,295.95,295.85,295.91,4772.0,270.0319,270.0958,270.0045,270.0593,4772.0
2023-05-08 15:10:00,295.88,296.0,295.69,295.79,6080.0,270.0319,270.1414,269.8585,269.9498,6080.0
2023-05-08 15:15:00,295.82,295.99,295.64,295.87,7076.0,269.9771,270.1323,269.8129,270.0228,7076.0
2023-05-08 15:20:00,295.93,296.06,295.83,296.02,6779.0,270.0775,270.1962,269.9863,270.1597,6779.0
2023-05-08 15:25:00,296.03,296.16,295.88,296.01,10079.0,270.1688,270.2874,270.0319,270.1505,10079.0
2023-05-08 15:30:00,295.95,296.42,295.92,296.32,19430.0,270.0958,270.5247,270.0684,270.4335,19430.0
2023-05-08 15:35:00,296.33,296.98,296.33,296.94,12466.0,270.4426,271.0358,270.4426,270.9993,12466.0
2023-05-08 15:40:00,296.89,297.68,296.82,297.42,14915.0,270.9537,271.6746,270.8898,271.4374,14915.0
2023-05-08 15:45:00,297.46,297.46,297.18,297.28,10541.0,271.4739,271.4739,271.2183,271.3096,10541.0
2023-05-08 15:50:00,297.2,297.24,296.82,297.09,21719.0,271.2366,271.2731,270.8898,271.1362,21719.0
2023-05-08 15:55:00,297.11,297.39,296.85,297.36,76793.0,271.1544,271.41,270.9172,271.3826,76793.0
2023-05-09 09:30:00,297.0,298.77,296.83,298.76,15761.0,271.054,272.6694,270.8989,272.6603,15761.0
2023-05-09 09:35:00,298.24,298.79,297.31,297.67,4351.0,272.1857,272.6877,271.337,271.6655,4351.0
2023-05-09 09:40:00,297.69,297.73,296.42,296.67,3402.0,271.6838,271.7203,270.5247,270.7529,3402.0
2023-05-09 09:45:00,296.69,296.98,296.52,296.86,2795.0,270.7711,271.0358,270.616,270.9263,2795.0
2023-05-09 09:50:00,296.9,296.9,295.44,295.7,3874.0,270.9628,270.9628,269.6303,269.8676,3874.0
2023-05-09 09:55:00,295.59,295.94,295.37,295.76,2905.0,269.7672,270.0866,269.5664,269.9224,2905.0
2023-05-09 10:00:00,295.96,296.03,295.25,295.32,4471.0,270.1049,270.1688,269.4569,269.5208,4471.0
2023-05-09 10:05:00,295.24,295.28,294.07,294.24,5721.0,269.4478,269.4843,268.38,268.5352,5721.0
2023-05-09 10:10:00,294.24,294.24,293.69,294.14,2257.0,268.5352,268.5352,268.0332,268.4439,2257.0
2023-05-09 10:15:00,294.32,295.14,294.32,295.13,4255.0,268.6082,269.3565,268.6082,269.3474,4255.0
2023-05-09 10:20:00,295.28,295.45,294.51,294.51,4017.0,269.4843,269.6395,268.7816,268.7816,4017.0
2023-05-09 10:25:00,294.69,295.22,294.67,294.83,7908.0,268.9458,269.4295,268.9276,269.0736,7908.0
2023-05-09 10:30:00,294.87,295.74,294.84,295.74,2807.0,269.1101,269.9041,269.0827,269.9041,2807.0
2023-05-09 10:35:00,295.72,295.8,295.37,295.63,4254.0,269.8859,269.9589,269.5664,269.8037,4254.0
2023-05-09 10:40:00,295.92,295.99,295.53,295.76,2434.0,270.0684,270.1323,269.7125,269.9224,2434.0
2023-05-09 10:45:00,295.47,295.68,295.03,295.22,2662.0,269.6577,269.8494,269.2561,269.4295,2662.0
2023-05-09 10:50:00,295.17,295.65,295.17,295.47,2250.0,269.3839,269.822,269.3839,269.6577,2250.0
2023-05-09 10:55:00,295.27,295.72,294.96,295.32,3101.0,269.4752,269.8859,269.1923,269.5208,3101.0
2023-05-09 11:00:00,295.25,295.25,294.83,294.86,901.0,269.4569,269.4569,269.0736,269.101,901.0
2023-05-09 11:05:00,294.84,295.17,294.76,295.08,1972.0,269.0827,269.3839,269.0097,269.3018,1972.0
2023-05-09 11:10:00,295.15,295.31,295.12,295.26,4550.0,269.3657,269.5117,269.3383,269.4661,4550.0
2023-05-09 11:15:00,295.26,296.22,295.26,295.66,15452.0,269.4661,270.3422,269.4661,269.8311,15452.0
2023-05-09 11:20:00,295.6,296.28,295.6,296.24,3422.0,269.7764,270.3969,269.7764,270.3604,3422.0
2023-05-09 11:25:00,295.99,296.1,295.84,296.07,2969.0,270.1323,270.2327,269.9954,270.2053,2969.0
2023-05-09 11:30:00,296.07,296.45,296.04,296.34,12994.0,270.2053,270.5521,270.1779,270.4517,12994.0
2023-05-09 11:35:00,296.41,296.79,296.41,296.75,1900.0,270.5156,270.8624,270.5156,270.8259,1900.0
2023-05-09 11:40:00,296.8,296.8,296.27,296.33,2655.0,270.8715,270.8715,270.3878,270.4426,2655.0
2023-05-09 11:45:00,296.34,296.98,296.34,296.98,4200.0,270.4517,271.0358,270.4517,271.0358,4200.0
2023-05-09 11:50:00,296.83,296.83,296.62,296.7,2047.0,270.8989,270.8989,270.7072,270.7803,2047.0
2023-05-09 11:55:00,296.52,296.84,296.44,296.79,4884.0,270.616,270.908,270.543,270.8624,4884.0
2023-05-09 12:00:00,296.81,297.06,296.69,297.06,7973.0,270.8806,271.1088,270.7711,271.1088,7973.0
2023-05-09 12:05:00,297.05,297.31,297.01,297.19,1952.0,271.0997,271.337,271.0632,271.2274,1952.0
2023-05-09 12:10:00,297.24,297.55,297.19,297.55,2200.0,271.2731,271.556,271.2274,271.556,2200.0
2023-05-09 12:15:00,297.44,297.78,297.27,297.78,15804.0,271.4556,271.7659,271.3005,271.7659,15804.0
2023-05-09 12:20:00,297.8,297.87,297.44,297.44,8278.0,271.7842,271.848,271.4556,271.4556,8278.0
2023-05-09 12:25:00,297.44,297.71,297.41,297.71,1648.0,271.4556,271.702,271.4282,271.702,1648.0
2023-05-09 12:30:00,297.83,297.98,297.67,297.75,1918.0,271.8115,271.9484,271.6655,271.7385,1918.0
2023-05-09 12:35:00,297.76,297.92,297.65,297.81,3355.0,271.7477,271.8937,271.6473,271.7933,3355.0
2023-05-09 12:40:00,297.71,297.87,297.59,297.84,3414.0,271.702,271.848,271.5925,271.8207,3414.0
2023-05-09 12:45:00,297.76,297.94,297.4,297.57,12958.0,271.7477,271.9119,271.4191,271.5743,12958.0
2023-05-09 12:50:00,297.58,297.84,297.56,297.74,2700.0,271.5834,271.8207,271.5651,271.7294,2700.0
2023-05-09 12:55:00,297.73,298.13,297.72,297.98,2868.0,271.7203,272.0853,271.7111,271.9484,2868.0
2023-05-09 13:00:00,298.18,298.58,297.93,298.58,6591.0,272.131,272.496,271.9028,272.496,6591.0
2023-05-09 13:05:00,298.47,298.64,298.33,298.51,3562.0,272.3956,272.5508,272.2679,272.4321,3562.0
2023-05-09 13:10:00,298.4,298.55,298.24,298.46,5812.0,272.3317,272.4686,272.1857,272.3865,5812.0
2023-05-09 13:15:00,298.46,298.78,298.3,298.71,7103.0,272.3865,272.6785,272.2405,272.6147,7103.0
2023-05-09 13:20:00,298.65,298.65,298.45,298.54,1500.0,272.5599,272.5599,272.3774,272.4595,1500.0
2023-05-09 13:25:00,298.43,298.71,298.36,298.69,2311.0,272.3591,272.6147,272.2952,272.5964,2311.0
2023-05-09 13:30:00,298.71,298.94,298.67,298.81,2857.0,272.6147,272.8246,272.5782,272.7059,2857.0
2023-05-09 13:35:00,299.0,299.04,298.41,298.42,1903.0,272.8793,272.9158,272.3409,272.35,1903.0
2023-05-09 13:40:00,298.26,298.44,298.26,298.38,895.0,272.204,272.3682,272.204,272.3135,895.0
2023-05-09 13:45:00,298.41,298.55,298.3,298.33,2345.0,272.3409,272.4686,272.2405,272.2679,2345.0
2023-05-09 13:50:00,298.39,298.49,298.39,298.49,502.0,272.3226,272.4139,272.3226,272.4139,502.0
2023-05-09 13:55:00,298.55,298.73,298.55,298.72,2314.0,272.4686,272.6329,272.4686,272.6238,2314.0
2023-05-09 14:00:00,298.81,298.9,298.71,298.78,1550.0,272.7059,272.7881,272.6147,272.6785,1550.0
2023-05-09 14:05:00,298.73,298.74,297.9,298.04,2621.0,272.6329,272.642,271.8754,272.0032,2621.0
2023-05-09 14:10:00,298.14,298.58,298.14,298.58,1036.0,272.0945,272.496,272.0945,272.496,1036.0
2023-05-09 14:15:00,298.73,298.92,298.66,298.68,2463.0,272.6329,272.8063,272.569,272.5873,2463.0
2023-05-09 14:20:00,298.75,298.86,298.34,298.34,2273.0,272.6512,272.7516,272.277,272.277,2273.0
2023-05-09 14:25:00,298.53,298.6,298.31,298.51,1919.0,272.4504,272.5143,272.2496,272.4321,1919.0
2023-05-09 14:30:00,298.5,298.65,298.49,298.63,1405.0,272.423,272.5599,272.4139,272.5417,1405.0
2023-05-09 14:35:00,298.64,298.79,298.6,298.7,2232.0,272.5508,272.6877,272.5143,272.6055,2232.0
2023-05-09 14:40:00,298.81,299.01,298.62,298.76,5151.0,272.7059,272.8885,272.5325,272.6603,5151.0
2023-05-09 14:45:00,298.88,299.1,298.74,298.91,5586.0,272.7698,272.9706,272.642,272.7972,5586.0
2023-05-09 14:50:00,298.84,299.04,298.38,298.38,2003.0,272.7333,272.9158,272.3135,272.3135,2003.0
2023-05-09 14:55:00,298.15,298.68,298.15,298.68,5040.0,272.1036,272.5873,272.1036,272.5873,5040.0
2023-05-09 15:00:00,298.69,299.01,298.64,299.01,3925.0,272.5964,272.8885,272.5508,272.8885,3925.0
2023-05-09 15:05:00,298.92,299.17,298.86,299.03,5518.0,272.8063,273.0345,272.7516,272.9067,5518.0
2023-05-09 15:10:00,298.87,298.99,298.72,298.72,3010.0,272.7607,272.8702,272.6238,272.6238,3010.0
2023-05-09 15:15:00,298.6,298.91,298.58,298.58,3920.0,272.5143,272.7972,272.496,272.496,3920.0
2023-05-09 15:20:00,298.57,298.84,298.46,298.63,8670.0,272.4869,272.7333,272.3865,272.5417,8670.0
2023-05-09 15:25:00,298.78,298.97,298.69,298.93,3682.0,272.6785,272.8519,272.5964,272.8154,3682.0
2023-05-09 15:30:00,298.85,298.98,298.61,298.95,16754.0,272.7424,272.8611,272.5234,272.8337,16754.0
2023-05-09 15:35:00,298.93,298.95,298.74,298.77,16461.0,272.8154,272.8337,272.642,272.6694,16461.0
2023-05-09 15:40:00,298.81,298.94,298.59,298.94,10654.0,272.7059,272.8246,272.5051,272.8246,10654.0
2023-05-09 15:45:00,298.98,299.17,298.88,299.09,10468.0,272.8611,273.0345,272.7698,272.9615,10468.0
2023-05-09 15:50:00,298.99,299.63,298.82,298.88,33243.0,272.8702,273.4543,272.7151,272.7698,33243.0
2023-05-09 15:55:00,298.83,299.44,298.67,299.35,83084.0,272.7242,273.2809,272.5782,273.1988,83084.0
2023-05-10 09:30:00,301.05,301.54,300.93,301.24,7285.0,274.7502,275.1974,274.6407,274.9236,7285.0
2023-05-10 09:35:00,301.34,301.55,300.89,300.94,1575.0,275.0149,275.2066,274.6042,274.6498,1575.0
2023-05-10 09:40:00,300.77,300.9,299.47,299.86,4095.0,274.4947,274.6133,273.3083,273.6642,4095.0
2023-05-10 09:45:00,299.86,300.15,299.53,299.53,907.0,273.6642,273.9289,273.363,273.363,907.0
2023-05-10 09:50:00,299.1,299.59,298.9,298.94,2439.0,272.9706,273.4178,272.7881,272.8246,2439.0
2023-05-10 09:55:00,298.92,299.37,298.64,299.08,2903.0,272.8063,273.217,272.5508,272.9523,2903.0
2023-05-10 10:00:00,299.04,299.07,298.21,298.41,6272.0,272.9158,272.9432,272.1583,272.3409,6272.0
2023-05-10 10:05:00,298.41,298.75,298.32,298.51,2670.0,272.3409,272.6512,272.2587,272.4321,2670.0
2023-05-10 10:10:00,298.17,298.36,297.97,298.04,900.0,272.1218,272.2952,271.9393,272.0032,900.0
2023-05-10 10:15:00,298.09,298.09,297.34,297.5,3128.0,272.0488,272.0488,271.3643,271.5104,3128.0
2023-05-10 10:20:00,297.41,297.79,297.26,297.45,6557.0,271.4282,271.775,271.2913,271.4647,6557.0
2023-05-10 10:25:00,297.74,297.85,297.57,297.59,1561.0,271.7294,271.8298,271.5743,271.5925,1561.0
2023-05-10 10:30:00,297.56,297.65,297.43,297.65,400.0,271.5651,271.6473,271.4465,271.6473,400.0
2023-05-10 10:35:00,297.34,297.77,297.34,297.63,1662.0,271.3643,271.7568,271.3643,271.629,1662.0
2023-05-10 10:40:00,297.73,297.73,297.15,297.15,1400.0,271.7203,271.7203,271.1909,271.1909,1400.0
2023-05-10 10:45:00,297.14,297.6,297.06,297.32,500.0,271.1818,271.6016,271.1088,271.3461,500.0
2023-05-10 10:50:00,297.3,297.75,297.02,297.75,1627.0,271.3278,271.7385,271.0723,271.7385,1627.0
2023-05-10 10:55:00,297.5,297.72,297.41,297.63,1294.0,271.5104,271.7111,271.4282,271.629,1294.0
2023-05-10 11:00:00,297.76,298.12,297.76,298.12,1314.0,271.7477,272.0762,271.7477,272.0762,1314.0
2023-05-10 11:05:00,298.21,298.21,298.02,298.21,1886.0,272.1583,272.1583,271.9849,272.1583,1886.0
2023-05-10 11:10:00,298.1,298.48,298.09,298.38,1977.0,272.058,272.4048,272.0488,272.3135,1977.0
2023-05-10 11:15:00,298.31,298.47,298.24,298.31,3675.0,272.2496,272.3956,272.1857,272.2496,3675.0
2023-05-10 11:20:00,298.46,298.89,298.43,298.89,4632.0,272.3865,272.7789,272.3591,272.7789,4632.0
2023-05-10 11:25:00,298.81,299.35,298.77,299.31,1550.0,272.7059,273.1988,272.6694,273.1622,1550.0
2023-05-10 11:30:00,299.29,299.84,299.26,299.67,2974.0,273.144,273.6459,273.1166,273.4908,2974.0
2023-05-10 11:35:00,299.53,300.11,299.53,300.11,1143.0,273.363,273.8924,273.363,273.8924,1143.0
2023-05-10 11:40:00,300.49,300.5,300.4,300.43,818.0,274.2392,274.2483,274.157,274.1844,818.0
2023-05-10 11:45:00,300.37,300.6,300.31,300.48,4773.0,274.1296,274.3396,274.0749,274.23,4773.0
2023-05-10 11:50:00,300.46,300.46,300.28,300.37,1502.0,274.2118,274.2118,274.0475,274.1296,1502.0
2023-05-10 11:55:00,300.24,300.45,300.13,300.2,3276.0,274.011,274.2027,273.9106,273.9745,3276.0
2023-05-10 12:00:00,300.3,300.3,300.0,300.09,8500.0,274.0658,274.0658,273.792,273.8741,8500.0
2023-05-10 12:05:00,300.03,300.41,299.94,300.35,6368.0,273.8193,274.1661,273.7372,274.1114,6368.0
2023-05-10 12:10:00,300.1,300.23,299.94,299.98,1451.0,273.8832,274.0019,273.7372,273.7737,1451.0
2023-05-10 12:15:00,299.94,300.15,299.89,300.07,8671.0,273.7372,273.9289,273.6916,273.8559,8671.0
2023-05-10 12:20:00,299.94,300.08,299.84,299.88,9402.0,273.7372,273.865,273.6459,273.6825,9402.0
2023-05-10 12:25:00,299.82,299.83,299.71,299.81,1591.0,273.6277,273.6368,273.5273,273.6186,1591.0
2023-05-10 12:30:00,299.74,300.02,299.73,299.89,2883.0,273.5547,273.8102,273.5456,273.6916,2883.0
2023-05-10 12:35:00,299.83,300.08,299.72,299.73,7876.0,273.6368,273.865,273.5364,273.5456,7876.0
2023-05-10 12:40:00,299.8,300.08,299.78,299.97,1502.0,273.6094,273.865,273.5912,273.7646,1502.0
2023-05-10 12:45:00,299.91,299.98,299.78,299.94,2361.0,273.7098,273.7737,273.5912,273.7372,2361.0
2023-05-10 12:50:00,300.0,300.05,299.69,299.69,1000.0,273.792,273.8376,273.509,273.509,1000.0
2023-05-10 12:55:00,299.82,299.87,299.78,299.81,2652.0,273.6277,273.6733,273.5912,273.6186,2652.0
2023-05-10 13:00:00,299.78,299.78,299.5,299.52,3669.0,273.5912,273.5912,273.3356,273.3539,3669.0
2023-05-10 13:05:00,299.58,299.7,299.35,299.46,2000.0,273.4087,273.5182,273.1988,273.2991,2000.0
2023-05-10 13:10:00,299.44,299.51,299.41,299.42,800.0,273.2809,273.3448,273.2535,273.2626,800.0
2023-05-10 13:15:00,299.32,299.35,299.17,299.26,1609.0,273.1714,273.1988,273.0345,273.1166,1609.0
2023-05-10 13:20:00,299.17,299.18,299.03,299.03,1965.0,273.0345,273.0436,272.9067,272.9067,1965.0
2023-05-10 13:25:00,299.08,299.08,298.92,299.0,1500.0,272.9523,272.9523,272.8063,272.8793,1500.0
2023-05-10 13:30:00,298.99,299.2,298.99,299.2,1840.0,272.8702,273.0619,272.8702,273.0619,1840.0
2023-05-10 13:35:00,299.05,299.16,298.22,298.22,1300.0,272.925,273.0253,272.1675,272.1675,1300.0
2023-05-10 13:40:00,298.13,298.49,298.13,298.24,1259.0,272.0853,272.4139,272.0853,272.1857,1259.0
2023-05-10 13:45:00,298.1,298.52,298.05,298.48,1543.0,272.058,272.4413,272.0123,272.4048,1543.0
2023-05-10 13:50:00,298.49,298.84,298.39,298.84,1602.0,272.4139,272.7333,272.3226,272.7333,1602.0
2023-05-10 13:55:00,298.82,298.94,298.7,298.74,1104.0,272.7151,272.8246,272.6055,272.642,1104.0
2023-05-10 14:00:00,298.79,298.97,298.63,298.86,3254.0,272.6877,272.8519,272.5417,272.7516,3254.0
2023-05-10 14:05:00,298.88,299.21,298.82,299.21,1400.0,272.7698,273.071,272.7151,273.071,1400.0
2023-05-10 14:10:00,299.27,299.85,299.27,299.72,4218.0,273.1257,273.6551,273.1257,273.5364,4218.0
2023-05-10 14:15:00,299.71,299.85,299.52,299.77,1595.0,273.5273,273.6551,273.3539,273.5821,1595.0
2023-05-10 14:20:00,299.79,299.79,299.26,299.42,2738.0,273.6003,273.6003,273.1166,273.2626,2738.0
2023-05-10 14:25:00,299.28,299.58,299.23,299.54,1601.0,273.1349,273.4087,273.0892,273.3722,1601.0
2023-05-10 14:30:00,299.7,300.16,299.69,300.16,2157.0,273.5182,273.938,273.509,273.938,2157.0
2023-05-10 14:35:00,300.26,300.26,300.16,300.22,600.0,274.0293,274.0293,273.938,273.9927,600.0
2023-05-10 14:40:00,300.32,300.48,300.17,300.3,2209.0,274.084,274.23,273.9471,274.0658,2209.0
2023-05-10 14:45:00,300.28,300.28,299.56,299.62,2297.0,274.0475,274.0475,273.3904,273.4452,2297.0
2023-05-10 14:50:00,299.42,299.9,299.42,299.9,9801.0,273.2626,273.7007,273.2626,273.7007,9801.0
2023-05-10 14:55:00,299.78,299.93,299.48,299.67,3106.0,273.5912,273.7281,273.3174,273.4908,3106.0
2023-05-10 15:00:00,299.72,300.02,299.65,299.81,2642.0,273.5364,273.8102,273.4725,273.6186,2642.0
2023-05-10 15:05:00,299.99,300.3,299.88,300.15,3060.0,273.7828,274.0658,273.6825,273.9289,3060.0
2023-05-10 15:10:00,300.06,300.17,299.89,300.03,2700.0,273.8467,273.9471,273.6916,273.8193,2700.0
2023-05-10 15:15:00,300.01,300.27,300.01,300.27,2570.0,273.8011,274.0384,273.8011,274.0384,2570.0
2023-05-10 15:20:00,300.35,300.65,300.22,300.65,3859.0,274.1114,274.3852,273.9927,274.3852,3859.0
2023-05-10 15:25:00,300.71,300.99,300.5,300.57,1861.0,274.4399,274.6955,274.2483,274.3122,1861.0
2023-05-10 15:30:00,300.52,301.19,300.52,301.05,7719.0,274.2665,274.878,274.2665,274.7502,7719.0
2023-05-10 15:35:00,300.77,300.77,300.45,300.61,1535.0,274.4947,274.4947,274.2027,274.3487,1535.0
2023-05-10 15:40:00,300.7,300.8,300.43,300.54,2714.0,274.4308,274.5221,274.1844,274.2848,2714.0
2023-05-10 15:45:00,300.57,301.19,300.17,301.15,9385.0,274.3122,274.878,273.9471,274.8415,9385.0
2023-05-10 15:50:00,300.96,300.96,299.74,299.99,14748.0,274.6681,274.6681,273.5547,273.7828,14748.0
2023-05-10 15:55:00,300.01,300.11,299.48,299.92,18830.0,273.8011,273.8924,273.3174,273.719,18830.0
2023-05-11 09:30:00,299.4,299.4,298.01,298.81,5273.0,273.2444,273.2444,271.9758,272.7059,5273.0
2023-05-11 09:35:00,299.25,299.35,298.7,299.06,1601.0,273.1075,273.1988,272.6055,272.9341,1601.0
2023-05-11 09:40:00,298.83,299.33,298.55,298.55,1609.0,272.7242,273.1805,272.4686,272.4686,1609.0
2023-05-11 09:45:00,298.35,298.36,296.76,296.95,1320.0,272.2861,272.2952,270.835,271.0084,1320.0
2023-05-11 09:50:00,296.45,296.56,295.21,295.36,1800.0,270.5521,270.6525,269.4204,269.5573,1800.0
2023-05-11 09:55:00,295.74,296.14,295.38,295.38,1400.0,269.9041,270.2692,269.5756,269.5756,1400.0
2023-05-11 10:00:00,295.38,295.39,294.51,294.52,5550.0,269.5756,269.5847,268.7816,268.7907,5550.0
2023-05-11 10:05:00,294.53,294.72,294.14,294.26,7649.0,268.7998,268.9732,268.4439,268.5534,7649.0
2023-05-11 10:10:00,294.38,294.45,293.67,294.37,8062.0,268.6629,268.7268,268.015,268.6538,8062.0
2023-05-11 10:15:00,294.19,295.04,294.19,294.37,3565.0,268.4895,269.2653,268.4895,268.6538,3565.0
2023-05-11 10:20:00,294.09,294.93,294.08,294.93,2000.0,268.3983,269.1649,268.3891,269.1649,2000.0
2023-05-11 10:25:00,294.99,295.23,294.91,295.06,2900.0,269.2196,269.4387,269.1466,269.2835,2900.0
2023-05-11 10:30:00,295.22,295.22,294.57,294.66,1945.0,269.4295,269.4295,268.8363,268.9185,1945.0
2023-05-11 10:35:00,294.51,294.84,294.51,294.57,2255.0,268.7816,269.0827,268.7816,268.8363,2255.0
2023-05-11 10:40:00,294.58,294.74,293.79,294.17,3340.0,268.8455,268.9915,268.1245,268.4713,3340.0
2023-05-11 10:45:00,294.23,294.88,294.23,294.68,1258.0,268.526,269.1193,268.526,268.9367,1258.0
2023-05-11 10:50:00,294.63,294.64,293.86,293.9,2500.0,268.8911,268.9002,268.1884,268.2249,2500.0
2023-05-11 10:55:00,293.77,295.2,293.77,294.89,4832.0,268.1062,269.4113,268.1062,269.1284,4832.0
2023-05-11 11:00:00,295.09,295.25,294.9,295.21,2200.0,269.3109,269.4569,269.1375,269.4204,2200.0
2023-05-11 11:05:00,295.19,295.36,294.82,295.21,7000.0,269.4022,269.5573,269.0645,269.4204,7000.0
2023-05-11 11:10:00,294.99,294.99,294.73,294.97,1742.0,269.2196,269.2196,268.9824,269.2014,1742.0
2023-05-11 11:15:00,294.92,295.34,294.91,295.15,4645.0,269.1558,269.5391,269.1466,269.3657,4645.0
2023-05-11 11:20:00,295.0,295.33,294.87,295.19,2001.0,269.2288,269.5299,269.1101,269.4022,2001.0
2023-05-11 11:25:00,295.1,295.29,294.86,295.29,2530.0,269.32,269.4934,269.101,269.4934,2530.0
2023-05-11 11:30:00,295.41,295.78,295.41,295.65,3303.0,269.603,269.9406,269.603,269.822,3303.0
2023-05-11 11:35:00,295.43,295.95,295.43,295.95,2100.0,269.6212,270.0958,269.6212,270.0958,2100.0
2023-05-11 11:40:00,296.1,296.58,296.02,296.37,3227.0,270.2327,270.6707,270.1597,270.4791,3227.0
2023-05-11 11:45:00,296.49,296.61,296.36,296.38,2630.0,270.5886,270.6981,270.47,270.4882,2630.0
2023-05-11 11:50:00,296.38,296.96,296.37,296.96,2201.0,270.4882,271.0175,270.4791,271.0175,2201.0
2023-05-11 11:55:00,296.78,296.81,296.17,296.18,5683.0,270.8533,270.8806,270.2966,270.3057,5683.0
2023-05-11 12:00:00,296.13,296.13,295.37,295.37,1600.0,270.2601,270.2601,269.5664,269.5664,1600.0
2023-05-11 12:05:00,295.63,296.42,295.55,296.22,6831.0,269.8037,270.5247,269.7307,270.3422,6831.0
2023-05-11 12:10:00,296.14,296.2,295.91,295.91,1418.0,270.2692,270.3239,270.0593,270.0593,1418.0
2023-05-11 12:15:00,295.89,296.09,295.71,296.03,3529.0,270.041,270.2235,269.8767,270.1688,3529.0
2023-05-11 12:20:00,295.82,296.03,295.82,295.91,3072.0,269.9771,270.1688,269.9771,270.0593,3072.0
2023-05-11 12:25:00,295.82,295.86,295.5,295.83,2347.0,269.9771,270.0136,269.6851,269.9863,2347.0
2023-05-11 12:30:00,295.73,295.73,295.63,295.63,410.0,269.895,269.895,269.8037,269.8037,410.0
2023-05-11 12:35:00,295.62,295.82,295.57,295.82,1727.0,269.7946,269.9771,269.749,269.9771,1727.0
2023-05-11 12:40:00,295.88,295.97,295.75,295.75,404.0,270.0319,270.114,269.9132,269.9132,404.0
2023-05-11 12:45:00,295.75,296.03,295.71,296.0,1632.0,269.9132,270.1688,269.8767,270.1414,1632.0
2023-05-11 12:50:00,296.0,296.0,295.58,295.59,1926.0,270.1414,270.1414,269.7581,269.7672,1926.0
2023-05-11 12:55:00,295.58,296.03,295.58,295.82,1324.0,269.7581,270.1688,269.7581,269.9771,1324.0
2023-05-11 13:00:00,295.9,295.9,295.57,295.79,1823.0,270.0501,270.0501,269.749,269.9498,1823.0
2023-05-11 13:05:00,295.86,295.98,295.73,295.83,1100.0,270.0136,270.1232,269.895,269.9863,1100.0
2023-05-11 13:10:00,295.73,295.81,295.41,295.57,3176.0,269.895,269.968,269.603,269.749,3176.0
2023-05-11 13:15:00,295.48,295.7,295.35,295.59,5043.0,269.6668,269.8676,269.5482,269.7672,5043.0
2023-05-11 13:20:00,295.56,295.74,295.34,295.34,7089.0,269.7398,269.9041,269.5391,269.5391,7089.0
2023-05-11 13:25:00,295.36,295.37,294.79,294.93,5742.0,269.5573,269.5664,269.0371,269.1649,5742.0
2023-05-11 13:30:00,294.94,295.12,294.72,295.1,2904.0,269.174,269.3383,268.9732,269.32,2904.0
2023-05-11 13:35:00,294.92,295.07,294.82,294.94,3100.0,269.1558,269.2927,269.0645,269.174,3100.0
2023-05-11 13:40:00,294.94,295.3,294.58,294.92,14643.0,269.174,269.5026,268.8455,269.1558,14643.0
2023-05-11 13:45:00,294.76,294.96,294.76,294.85,2935.0,269.0097,269.1923,269.0097,269.0919,2935.0
2023-05-11 13:50:00,294.82,295.2,294.74,295.2,6274.0,269.0645,269.4113,268.9915,269.4113,6274.0
2023-05-11 13:55:00,295.04,295.27,294.89,295.16,44407.0,269.2653,269.4752,269.1284,269.3748,44407.0
2023-05-11 14:00:00,295.22,295.59,295.04,295.46,5631.0,269.4295,269.7672,269.2653,269.6486,5631.0
2023-05-11 14:05:00,295.48,295.73,295.42,295.73,1401.0,269.6668,269.895,269.6121,269.895,1401.0
2023-05-11 14:10:00,295.83,295.87,295.67,295.87,1700.0,269.9863,270.0228,269.8402,270.0228,1700.0
2023-05-11 14:15:00,295.68,295.87,295.6,295.76,1400.0,269.8494,270.0228,269.7764,269.9224,1400.0
2023-05-11 14:20:00,295.67,295.72,295.46,295.47,3428.0,269.8402,269.8859,269.6486,269.6577,3428.0
2023-05-11 14:25:00,295.68,295.78,295.54,295.69,2926.0,269.8494,269.9406,269.7216,269.8585,2926.0
2023-05-11 14:30:00,295.65,295.76,295.47,295.63,2056.0,269.822,269.9224,269.6577,269.8037,2056.0
2023-05-11 14:35:00,295.51,295.62,295.51,295.52,600.0,269.6942,269.7946,269.6942,269.7033,600.0
2023-05-11 14:40:00,295.43,295.74,295.4,295.52,3542.0,269.6212,269.9041,269.5938,269.7033,3542.0
2023-05-11 14:45:00,295.31,295.31,295.12,295.16,1782.0,269.5117,269.5117,269.3383,269.3748,1782.0
2023-05-11 14:50:00,295.04,295.64,295.04,295.6,7860.0,269.2653,269.8129,269.2653,269.7764,7860.0
2023-05-11 14:55:00,295.67,295.96,295.6,295.82,1383.0,269.8402,270.1049,269.7764,269.9771,1383.0
2023-05-11 15:00:00,295.83,295.83,295.68,295.76,8002.0,269.9863,269.9863,269.8494,269.9224,8002.0
2023-05-11 15:05:00,295.76,295.85,295.66,295.7,8219.0,269.9224,270.0045,269.8311,269.8676,8219.0
2023-05-11 15:10:00,295.78,295.83,295.42,295.78,4300.0,269.9406,269.9863,269.6121,269.9406,4300.0
2023-05-11 15:15:00,295.77,295.93,295.69,295.7,3848.0,269.9315,270.0775,269.8585,269.8676,3848.0
2023-05-11 15:20:00,295.7,295.86,295.63,295.86,3894.0,269.8676,270.0136,269.8037,270.0136,3894.0
2023-05-11 15:25:00,295.88,296.09,295.76,296.05,7192.0,270.0319,270.2235,269.9224,270.187,7192.0
2023-05-11 15:30:00,296.12,296.23,295.72,296.0,6992.0,270.2509,270.3513,269.8859,270.1414,6992.0
2023-05-11 15:35:00,295.98,295.99,295.69,295.85,13020.0,270.1232,270.1323,269.8585,270.0045,13020.0
2023-05-11 15:40:00,295.85,295.85,295.03,295.11,10664.0,270.0045,270.0045,269.2561,269.3292,10664.0
2023-05-11 15:45:00,295.25,295.63,295.19,295.53,9793.0,269.4569,269.8037,269.4022,269.7125,9793.0
2023-05-11 15:50:00,295.48,295.64,294.69,295.0,13357.0,269.6668,269.8129,268.9458,269.2288,13357.0
2023-05-11 15:55:00,294.95,295.24,294.83,294.97,30917.0,269.1831,269.4478,269.0736,269.2014,30917.0
2023-05-12 09:30:00,295.39,295.39,294.73,294.97,5303.0,269.5847,269.5847,268.9824,269.2014,5303.0
2023-05-12 09:35:00,294.82,295.5,294.82,295.5,457.0,269.0645,269.6851,269.0645,269.6851,457.0
2023-05-12 09:40:00,295.33,295.33,295.2,295.2,242.0,269.5299,269.5299,269.4113,269.4113,242.0
2023-05-12 09:45:00,295.16,295.16,294.73,295.15,600.0,269.3748,269.3748,268.9824,269.3657,600.0
2023-05-12 09:50:00,295.33,295.48,294.75,294.75,2400.0,269.5299,269.6668,269.0006,269.0006,2400.0
2023-05-12 09:55:00,294.8,294.84,294.36,294.38,1542.0,269.0462,269.0827,268.6447,268.6629,1542.0
2023-05-12 10:00:00,293.72,294.04,293.7,293.71,2144.0,268.0606,268.3526,268.0423,268.0515,2144.0
2023-05-12 10:05:00,293.48,293.53,293.18,293.45,5491.0,267.8416,267.8872,267.5678,267.8142,5491.0
2023-05-12 10:10:00,293.48,293.81,293.25,293.79,4146.0,267.8416,268.1427,267.6316,268.1245,4146.0
2023-05-12 10:15:00,293.87,293.98,293.57,293.98,4864.0,268.1975,268.2979,267.9237,268.2979,4864.0
2023-05-12 10:20:00,294.08,294.14,293.78,293.78,945.0,268.3891,268.4439,268.1153,268.1153,945.0
2023-05-12 10:25:00,293.94,294.07,293.75,293.83,5442.0,268.2614,268.38,268.088,268.161,5442.0
2023-05-12 10:30:00,293.76,293.76,293.19,293.29,1895.0,268.0971,268.0971,267.5769,267.6682,1895.0
2023-05-12 10:35:00,293.05,293.31,292.36,293.22,2165.0,267.4491,267.6864,266.8194,267.6043,2165.0
2023-05-12 10:40:00,293.43,293.74,293.32,293.32,803.0,267.7959,268.0788,267.6955,267.6955,803.0
2023-05-12 10:45:00,293.38,293.5,293.12,293.12,3579.0,267.7503,267.8598,267.513,267.513,3579.0
2023-05-12 10:50:00,293.11,293.11,292.88,292.88,836.0,267.5039,267.5039,267.294,267.294,836.0
2023-05-12 10:55:00,292.93,293.21,292.82,293.18,1425.0,267.3396,267.5951,267.2392,267.5678,1425.0
2023-05-12 11:00:00,293.2,293.34,292.76,293.03,2217.0,267.586,267.7138,267.1845,267.4309,2217.0
2023-05-12 11:05:00,292.99,293.07,292.67,292.67,1000.0,267.3944,267.4674,267.1023,267.1023,1000.0
2023-05-12 11:10:00,292.74,292.74,292.5,292.64,1937.0,267.1662,267.1662,266.9472,267.0749,1937.0
2023-05-12 11:15:00,292.79,292.79,292.43,292.75,986.0,267.2118,267.2118,266.8833,267.1753,986.0
2023-05-12 11:20:00,292.64,292.84,292.64,292.79,612.0,267.0749,267.2575,267.0749,267.2118,612.0
2023-05-12 11:25:00,292.72,292.72,292.53,292.53,938.0,267.1479,267.1479,266.9745,266.9745,938.0
2023-05-12 11:30:00,292.38,292.58,292.26,292.56,3266.0,266.8377,267.0202,266.7281,267.0019,3266.0
2023-05-12 11:35:00,292.95,293.14,292.84,292.84,1824.0,267.3579,267.5313,267.2575,267.2575,1824.0
2023-05-12 11:40:00,292.9,293.08,292.81,293.03,1926.0,267.3122,267.4765,267.2301,267.4309,1926.0
2023-05-12 11:45:00,292.9,293.0,292.64,292.82,2861.0,267.3122,267.4035,267.0749,267.2392,2861.0
2023-05-12 11:50:00,292.78,292.98,292.64,292.76,2047.0,267.2027,267.3852,267.0749,267.1845,2047.0
2023-05-12 11:55:00,292.68,293.33,292.55,293.33,4505.0,267.1114,267.7047,266.9928,267.7047,4505.0
2023-05-12 12:00:00,293.24,293.24,292.74,292.75,2085.0,267.6225,267.6225,267.1662,267.1753,2085.0
2023-05-12 12:05:00,292.75,293.04,292.75,292.96,1308.0,267.1753,267.44,267.1753,267.367,1308.0
2023-05-12 12:10:00,292.88,292.88,292.39,292.67,1910.0,267.294,267.294,266.8468,267.1023,1910.0
2023-05-12 12:15:00,292.61,292.75,292.54,292.64,1738.0,267.0476,267.1753,266.9837,267.0749,1738.0
2023-05-12 12:20:00,292.53,292.63,292.39,292.62,2339.0,266.9745,267.0658,266.8468,267.0567,2339.0
2023-05-12 12:25:00,292.51,292.65,292.34,292.43,862.0,266.9563,267.0841,266.8011,266.8833,862.0
2023-05-12 12:30:00,292.46,292.76,292.46,292.69,645.0,266.9107,267.1845,266.9107,267.1206,645.0
2023-05-12 12:35:00,292.62,292.72,292.4,292.72,1645.0,267.0567,267.1479,266.8559,267.1479,1645.0
2023-05-12 12:40:00,292.56,292.63,292.32,292.44,1132.0,267.0019,267.0658,266.7829,266.8924,1132.0
2023-05-12 12:45:00,292.23,292.37,292.22,292.22,1338.0,266.7008,266.8285,266.6916,266.6916,1338.0
2023-05-12 12:50:00,292.23,292.25,292.23,292.25,532.0,266.7008,266.719,266.7008,266.719,532.0
2023-05-12 12:55:00,292.42,292.7,292.42,292.57,1179.0,266.8742,267.1297,266.8742,267.0111,1179.0
2023-05-12 13:00:00,292.44,292.55,292.35,292.55,1220.0,266.8924,266.9928,266.8103,266.9928,1220.0
2023-05-12 13:05:00,292.63,292.63,292.51,292.59,721.0,267.0658,267.0658,266.9563,267.0293,721.0
2023-05-12 13:10:00,292.62,292.73,292.57,292.73,300.0,267.0567,267.1571,267.0111,267.1571,300.0
2023-05-12 13:15:00,292.52,292.52,292.13,292.23,926.0,266.9654,266.9654,266.6095,266.7008,926.0
2023-05-12 13:20:00,292.2,292.72,292.2,292.72,2209.0,266.6734,267.1479,266.6734,267.1479,2209.0
2023-05-12 13:25:00,292.71,292.71,292.61,292.68,1188.0,267.1388,267.1388,267.0476,267.1114,1188.0
2023-05-12 13:30:00,292.57,292.98,292.55,292.85,3482.0,267.0111,267.3852,266.9928,267.2666,3482.0
2023-05-12 13:35:00,292.7,292.99,292.51,292.84,2148.0,267.1297,267.3944,266.9563,267.2575,2148.0
2023-05-12 13:40:00,292.74,292.92,292.74,292.9,900.0,267.1662,267.3305,267.1662,267.3122,900.0
2023-05-12 13:45:00,292.92,293.04,292.89,292.97,2001.0,267.3305,267.44,267.3031,267.3761,2001.0
2023-05-12 13:50:00,292.91,292.94,292.55,292.71,4901.0,267.3214,267.3487,266.9928,267.1388,4901.0
2023-05-12 13:55:00,292.71,292.88,292.55,292.88,4732.0,267.1388,267.294,266.9928,267.294,4732.0
2023-05-12 14:00:00,292.89,293.1,292.79,292.98,1778.0,267.3031,267.4948,267.2118,267.3852,1778.0
2023-05-12 14:05:00,292.9,293.08,292.89,293.08,976.0,267.3122,267.4765,267.3031,267.4765,976.0
2023-05-12 14:10:00,293.01,293.07,292.71,292.95,2501.0,267.4126,267.4674,267.1388,267.3579,2501.0
2023-05-12 14:15:00,293.01,293.28,293.01,293.16,1422.0,267.4126,267.659,267.4126,267.5495,1422.0
2023-05-12 14:20:00,293.29,293.63,293.28,293.63,1722.0,267.6682,267.9785,267.659,267.9785,1722.0
2023-05-12 14:25:00,293.65,293.93,293.65,293.74,1500.0,267.9967,268.2522,267.9967,268.0788,1500.0
2023-05-12 14:30:00,293.63,293.93,293.53,293.88,4625.0,267.9785,268.2522,267.8872,268.2066,4625.0
2023-05-12 14:35:00,293.94,293.94,293.54,293.63,2662.0,268.2614,268.2614,267.8963,267.9785,2662.0
2023-05-12 14:40:00,293.63,293.76,293.53,293.67,4556.0,267.9785,268.0971,267.8872,268.015,4556.0
2023-05-12 14:45:00,293.7,293.72,293.5,293.59,1719.0,268.0423,268.0606,267.8598,267.9419,1719.0
2023-05-12 14:50:00,293.64,294.1,293.61,294.1,3659.0,267.9876,268.4074,267.9602,268.4074,3659.0
2023-05-12 14:55:00,294.17,294.18,293.91,294.13,2983.0,268.4713,268.4804,268.234,268.4348,2983.0
2023-05-12 15:00:00,294.13,294.78,294.13,294.69,2828.0,268.4348,269.028,268.4348,268.9458,2828.0
2023-05-12 15:05:00,294.67,294.93,294.67,294.72,2920.0,268.9276,269.1649,268.9276,268.9732,2920.0
2023-05-12 15:10:00,294.67,294.89,294.53,294.83,6036.0,268.9276,269.1284,268.7998,269.0736,6036.0
2023-05-12 15:15:00,294.78,294.99,294.66,294.95,4980.0,269.028,269.2196,268.9185,269.1831,4980.0
2023-05-12 15:20:00,295.06,295.35,294.84,294.91,16333.0,269.2835,269.5482,269.0827,269.1466,16333.0
2023-05-12 15:25:00,294.98,295.34,294.98,295.34,3371.0,269.2105,269.5391,269.2105,269.5391,3371.0
2023-05-12 15:30:00,295.32,295.33,295.03,295.24,1954.0,269.5208,269.5299,269.2561,269.4478,1954.0
2023-05-12 15:35:00,295.29,295.49,295.04,295.48,3492.0,269.4934,269.676,269.2653,269.6668,3492.0
2023-05-12 15:40:00,295.47,295.57,295.3,295.57,4934.0,269.6577,269.749,269.5026,269.749,4934.0
2023-05-12 15:45:00,295.62,295.7,295.34,295.61,4846.0,269.7946,269.8676,269.5391,269.7855,4846.0
2023-05-12 15:50:00,295.49,295.7,295.35,295.7,5005.0,269.676,269.8676,269.5482,269.8676,5005.0
2023-05-12 15:55:00,295.72,296.24,295.69,295.97,18803.0,269.8859,270.3604,269.8585,270.114,18803.0
2023-05-15 09:30:00,296.24,297.69,296.22,296.43,6972.0,270.3604,271.6838,270.3422,270.5338,6972.0
2023-05-15 09:35:00,296.22,296.75,296.1,296.1,1710.0,270.3422,270.8259,270.2327,270.2327,1710.0
2023-05-15 09:40:00,296.97,297.31,296.54,296.54,2068.0,271.0267,271.337,270.6342,270.6342,2068.0
2023-05-15 09:45:00,296.39,296.39,295.53,295.83,704.0,270.4973,270.4973,269.7125,269.9863,704.0
2023-05-15 09:50:00,295.72,295.72,295.07,295.07,800.0,269.8859,269.8859,269.2927,269.2927,800.0
2023-05-15 09:55:00,295.2,295.23,294.73,295.23,1301.0,269.4113,269.4387,268.9824,269.4387,1301.0
2023-05-15 10:00:00,295.31,295.45,295.18,295.4,2500.0,269.5117,269.6395,269.393,269.5938,2500.0
2023-05-15 10:05:00,295.4,295.7,295.4,295.48,1611.0,269.5938,269.8676,269.5938,269.6668,1611.0
2023-05-15 10:10:00,294.87,294.87,294.22,294.27,456.0,269.1101,269.1101,268.5169,268.5625,456.0
2023-05-15 10:15:00,294.29,294.29,294.29,294.29,100.0,268.5808,268.5808,268.5808,268.5808,100.0
2023-05-15 10:20:00,293.97,294.67,293.97,294.5,2536.0,268.2887,268.9276,268.2887,268.7724,2536.0
2023-05-15 10:25:00,294.95,295.42,294.95,295.31,931.0,269.1831,269.6121,269.1831,269.5117,931.0
2023-05-15 10:30:00,295.73,295.96,295.56,295.96,1139.0,269.895,270.1049,269.7398,270.1049,1139.0
2023-05-15 10:35:00,295.79,296.0,295.55,295.55,1341.0,269.9498,270.1414,269.7307,269.7307,1341.0
2023-05-15 10:40:00,295.55,295.55,295.55,295.55,0.0,269.7307,269.7307,269.7307,269.7307,0.0
2023-05-15 10:45:00,295.84,295.85,295.32,295.6,555.0,269.9954,270.0045,269.5208,269.7764,555.0
2023-05-15 10:50:00,295.88,296.16,295.85,296.02,1915.0,270.0319,270.2874,270.0045,270.1597,1915.0
2023-05-15 10:55:00,295.62,296.09,295.61,296.09,3148.0,269.7946,270.2235,269.7855,270.2235,3148.0
2023-05-15 11:00:00,295.72,296.24,295.71,295.84,2387.0,269.8859,270.3604,269.8767,269.9954,2387.0
2023-05-15 11:05:00,295.74,295.84,295.4,295.46,1209.0,269.9041,269.9954,269.5938,269.6486,1209.0
2023-05-15 11:10:00,295.35,295.35,295.34,295.35,145.0,269.5482,269.5482,269.5391,269.5482,145.0
2023-05-15 11:15:00,295.43,295.43,295.43,295.43,100.0,269.6212,269.6212,269.6212,269.6212,100.0
2023-05-15 11:20:00,295.36,295.36,294.9,294.9,738.0,269.5573,269.5573,269.1375,269.1375,738.0
2023-05-15 11:25:00,294.72,294.83,294.41,294.41,795.0,268.9732,269.0736,268.6903,268.6903,795.0
2023-05-15 11:30:00,294.78,294.9,294.62,294.9,1500.0,269.028,269.1375,268.882,269.1375,1500.0
2023-05-15 11:35:00,294.86,295.31,294.83,295.07,2901.0,269.101,269.5117,269.0736,269.2927,2901.0
2023-05-15 11:40:00,295.05,295.08,295.04,295.07,235.0,269.2744,269.3018,269.2653,269.2927,235.0
2023-05-15 11:45:00,295.07,295.15,294.88,295.15,401.0,269.2927,269.3657,269.1193,269.3657,401.0
2023-05-15 11:50:00,294.9,295.26,294.9,295.01,1100.0,269.1375,269.4661,269.1375,269.2379,1100.0
2023-05-15 11:55:00,294.96,295.08,294.73,295.07,5115.0,269.1923,269.3018,268.9824,269.2927,5115.0
2023-05-15 12:00:00,295.07,295.07,294.7,294.85,1071.0,269.2927,269.2927,268.955,269.0919,1071.0
2023-05-15 12:05:00,294.77,294.77,294.64,294.64,768.0,269.0189,269.0189,268.9002,268.9002,768.0
2023-05-15 12:10:00,294.62,294.73,294.6,294.73,824.0,268.882,268.9824,268.8637,268.9824,824.0
2023-05-15 12:15:00,294.64,294.77,294.5,294.53,2008.0,268.9002,269.0189,268.7724,268.7998,2008.0
2023-05-15 12:20:00,294.63,294.82,294.52,294.52,574.0,268.8911,269.0645,268.7907,268.7907,574.0
2023-05-15 12:25:00,294.78,295.11,294.78,295.11,2020.0,269.028,269.3292,269.028,269.3292,2020.0
2023-05-15 12:30:00,295.11,295.12,294.94,295.09,1015.0,269.3292,269.3383,269.174,269.3109,1015.0
2023-05-15 12:35:00,294.98,295.12,294.86,294.86,408.0,269.2105,269.3383,269.101,269.101,408.0
2023-05-15 12:40:00,294.78,294.97,294.77,294.97,620.0,269.028,269.2014,269.0189,269.2014,620.0
2023-05-15 12:45:00,295.11,295.25,295.11,295.25,339.0,269.3292,269.4569,269.3292,269.4569,339.0
2023-05-15 12:50:00,295.44,295.44,295.27,295.27,300.0,269.6303,269.6303,269.4752,269.4752,300.0
2023-05-15 12:55:00,295.24,295.68,295.24,295.68,1389.0,269.4478,269.8494,269.4478,269.8494,1389.0
2023-05-15 13:00:00,295.74,295.74,295.69,295.74,406.0,269.9041,269.9041,269.8585,269.9041,406.0
2023-05-15 13:05:00,295.74,296.06,295.74,296.05,1958.0,269.9041,270.1962,269.9041,270.187,1958.0
2023-05-15 13:10:00,296.07,296.3,296.07,296.07,1131.0,270.2053,270.4152,270.2053,270.2053,1131.0
2023-05-15 13:15:00,296.06,296.06,295.78,295.78,300.0,270.1962,270.1962,269.9406,269.9406,300.0
2023-05-15 13:20:00,295.65,295.68,295.5,295.63,600.0,269.822,269.8494,269.6851,269.8037,600.0
2023-05-15 13:25:00,295.81,295.81,294.64,294.67,8293.0,269.968,269.968,268.9002,268.9276,8293.0
2023-05-15 13:30:00,294.59,294.71,294.43,294.43,1100.0,268.8546,268.9641,268.7086,268.7086,1100.0
2023-05-15 13:35:00,294.43,294.43,294.22,294.35,852.0,268.7086,268.7086,268.5169,268.6356,852.0
2023-05-15 13:40:00,294.36,294.36,294.17,294.17,700.0,268.6447,268.6447,268.4713,268.4713,700.0
2023-05-15 13:45:00,294.03,294.05,293.84,293.97,2637.0,268.3435,268.3618,268.1701,268.2887,2637.0
2023-05-15 13:50:00,294.03,294.03,293.86,293.87,4203.0,268.3435,268.3435,268.1884,268.1975,4203.0
2023-05-15 13:55:00,294.0,294.02,293.77,293.87,10167.0,268.3161,268.3344,268.1062,268.1975,10167.0
2023-05-15 14:00:00,293.87,294.04,293.81,293.94,10846.0,268.1975,268.3526,268.1427,268.2614,10846.0
2023-05-15 14:05:00,293.94,294.15,293.94,294.02,2912.0,268.2614,268.453,268.2614,268.3344,2912.0
2023-05-15 14:10:00,294.12,294.14,294.12,294.13,400.0,268.4256,268.4439,268.4256,268.4348,400.0
2023-05-15 14:15:00,293.96,293.96,293.31,293.31,3391.0,268.2796,268.2796,267.6864,267.6864,3391.0
2023-05-15 14:20:00,293.17,293.17,293.17,293.17,100.0,267.5586,267.5586,267.5586,267.5586,100.0
2023-05-15 14:25:00,293.17,293.22,292.76,292.93,1174.0,267.5586,267.6043,267.1845,267.3396,1174.0
2023-05-15 14:30:00,292.74,292.94,292.74,292.94,500.0,267.1662,267.3487,267.1662,267.3487,500.0
2023-05-15 14:35:00,292.8,292.92,292.52,292.67,2600.0,267.221,267.3305,266.9654,267.1023,2600.0
2023-05-15 14:40:00,292.59,292.64,292.45,292.64,1938.0,267.0293,267.0749,266.9015,267.0749,1938.0
2023-05-15 14:45:00,292.5,293.0,292.49,293.0,5489.0,266.9472,267.4035,266.938,267.4035,5489.0
2023-05-15 14:50:00,293.05,293.35,292.99,293.25,700.0,267.4491,267.7229,267.3944,267.6316,700.0
2023-05-15 14:55:00,293.27,293.34,292.98,293.16,1822.0,267.6499,267.7138,267.3852,267.5495,1822.0
2023-05-15 15:00:00,292.93,292.93,292.68,292.68,1321.0,267.3396,267.3396,267.1114,267.1114,1321.0
2023-05-15 15:05:00,292.8,293.37,292.8,293.34,2419.0,267.221,267.7412,267.221,267.7138,2419.0
2023-05-15 15:10:00,293.19,293.19,292.95,292.95,300.0,267.5769,267.5769,267.3579,267.3579,300.0
2023-05-15 15:15:00,293.03,293.23,293.03,293.22,800.0,267.4309,267.6134,267.4309,267.6043,800.0
2023-05-15 15:20:00,293.09,293.09,292.79,292.8,2850.0,267.4856,267.4856,267.2118,267.221,2850.0
2023-05-15 15:25:00,292.79,292.84,292.43,292.44,4250.0,267.2118,267.2575,266.8833,266.8924,4250.0
2023-05-15 15:30:00,292.47,293.11,292.32,293.11,9444.0,266.9198,267.5039,266.7829,267.5039,9444.0
2023-05-15 15:35:00,293.11,293.11,292.92,293.01,3873.0,267.5039,267.5039,267.3305,267.4126,3873.0
2023-05-15 15:40:00,293.07,293.08,292.49,292.62,2196.0,267.4674,267.4765,266.938,267.0567,2196.0
2023-05-15 15:45:00,292.72,293.27,292.72,293.16,4373.0,267.1479,267.6499,267.1479,267.5495,4373.0
2023-05-15 15:50:00,293.05,293.67,293.05,293.5,5968.0,267.4491,268.015,267.4491,267.8598,5968.0
2023-05-15 15:55:00,293.43,294.01,293.43,294.01,23971.0,267.7959,268.3253,267.7959,268.3253,23971.0
2023-05-16 09:30:00,293.85,293.85,292.33,292.33,3958.0,268.1792,268.1792,266.792,266.792,3958.0
2023-05-16 09:35:00,292.98,293.27,292.1,292.24,411.0,267.3852,267.6499,266.5821,266.7099,411.0
2023-05-16 09:40:00,292.39,293.46,291.91,293.46,3729.0,266.8468,267.8233,266.4087,267.8233,3729.0
2023-05-16 09:45:00,293.16,293.59,293.14,293.59,2666.0,267.5495,267.9419,267.5313,267.9419,2666.0
2023-05-16 09:50:00,293.7,293.7,293.17,293.65,3517.0,268.0423,268.0423,267.5586,267.9967,3517.0
2023-05-16 09:55:00,293.6,293.6,292.52,292.75,8264.0,267.9511,267.9511,266.9654,267.1753,8264.0
2023-05-16 10:00:00,292.62,293.48,292.5,293.48,1571.0,267.0567,267.8416,266.9472,267.8416,1571.0
2023-05-16 10:05:00,293.56,293.74,293.18,293.18,5609.0,267.9146,268.0788,267.5678,267.5678,5609.0
2023-05-16 10:10:00,293.49,293.49,292.62,292.92,4834.0,267.8507,267.8507,267.0567,267.3305,4834.0
2023-05-16 10:15:00,292.95,293.15,292.64,292.7,2420.0,267.3579,267.5404,267.0749,267.1297,2420.0
2023-05-16 10:20:00,292.56,292.56,292.06,292.06,2216.0,267.0019,267.0019,266.5456,266.5456,2216.0
2023-05-16 10:25:00,292.04,292.04,291.89,291.9,1684.0,266.5274,266.5274,266.3905,266.3996,1684.0
2023-05-16 10:30:00,292.13,292.13,291.31,291.46,2329.0,266.6095,266.6095,265.8611,265.998,2329.0
2023-05-16 10:35:00,291.5,291.52,290.42,290.43,11738.0,266.0345,266.0528,265.0489,265.058,11738.0
2023-05-16 10:40:00,290.54,290.72,290.42,290.72,866.0,265.1584,265.3227,265.0489,265.3227,866.0
2023-05-16 10:45:00,290.38,290.38,289.88,289.89,6680.0,265.0124,265.0124,264.5561,264.5652,6680.0
2023-05-16 10:50:00,289.81,289.82,289.37,289.79,891.0,264.4922,264.5013,264.0906,264.4739,891.0
2023-05-16 10:55:00,290.34,290.47,289.97,289.98,1128.0,264.9759,265.0945,264.6382,264.6473,1128.0
2023-05-16 11:00:00,289.93,289.94,289.34,289.49,10754.0,264.6017,264.6108,264.0632,264.2001,10754.0
2023-05-16 11:05:00,289.65,289.65,289.26,289.46,7229.0,264.3461,264.3461,263.9902,264.1727,7229.0
2023-05-16 11:10:00,289.5,289.81,289.29,289.3,1069.0,264.2092,264.4922,264.0176,264.0267,1069.0
2023-05-16 11:15:00,289.14,289.16,288.78,288.8,2011.0,263.8807,263.899,263.5521,263.5704,2011.0
2023-05-16 11:20:00,288.86,289.15,288.79,289.15,3407.0,263.6252,263.8898,263.5613,263.8898,3407.0
2023-05-16 11:25:00,289.25,289.85,289.25,289.76,2866.0,263.9811,264.5287,263.9811,264.4465,2866.0
2023-05-16 11:30:00,289.77,290.0,289.62,290.0,2400.0,264.4557,264.6656,264.3188,264.6656,2400.0
2023-05-16 11:35:00,290.09,290.09,289.5,289.74,7126.0,264.7477,264.7477,264.2092,264.4283,7126.0
2023-05-16 11:40:00,289.76,290.22,289.75,290.15,1275.0,264.4465,264.8663,264.4374,264.8025,1275.0
2023-05-16 11:45:00,290.07,290.18,290.07,290.18,400.0,264.7295,264.8298,264.7295,264.8298,400.0
2023-05-16 11:50:00,290.61,290.83,290.44,290.65,1659.0,265.2223,265.4231,265.0671,265.2588,1659.0
2023-05-16 11:55:00,290.67,290.71,290.47,290.71,1468.0,265.277,265.3135,265.0945,265.3135,1468.0
2023-05-16 12:00:00,290.77,291.07,290.77,291.07,633.0,265.3683,265.6421,265.3683,265.6421,633.0
2023-05-16 12:05:00,291.06,291.25,290.98,291.01,1443.0,265.633,265.8064,265.56,265.5873,1443.0
2023-05-16 12:10:00,290.87,290.87,290.35,290.36,1400.0,265.4596,265.4596,264.985,264.9941,1400.0
2023-05-16 12:15:00,290.36,290.36,290.23,290.23,200.0,264.9941,264.9941,264.8755,264.8755,200.0
2023-05-16 12:20:00,290.0,290.16,289.87,290.04,903.0,264.6656,264.8116,264.5469,264.7021,903.0
2023-05-16 12:25:00,290.3,290.41,290.01,290.26,1991.0,264.9394,265.0398,264.6747,264.9029,1991.0
2023-05-16 12:30:00,290.57,290.57,290.25,290.27,603.0,265.1858,265.1858,264.8937,264.912,603.0
2023-05-16 12:35:00,290.24,290.24,290.24,290.24,100.0,264.8846,264.8846,264.8846,264.8846,100.0
2023-05-16 12:40:00,290.48,290.48,290.48,290.48,100.0,265.1036,265.1036,265.1036,265.1036,100.0
2023-05-16 12:45:00,290.0,290.01,289.86,289.88,694.0,264.6656,264.6747,264.5378,264.5561,694.0
2023-05-16 12:50:00,290.06,290.06,290.02,290.03,200.0,264.7203,264.7203,264.6838,264.6929,200.0
2023-05-16 12:55:00,290.02,290.12,289.93,289.95,820.0,264.6838,264.7751,264.6017,264.6199,820.0
2023-05-16 13:00:00,290.0,290.13,290.0,290.13,1477.0,264.6656,264.7842,264.6656,264.7842,1477.0
2023-05-16 13:05:00,290.3,290.3,290.18,290.18,200.0,264.9394,264.9394,264.8298,264.8298,200.0
2023-05-16 13:10:00,290.28,290.28,289.99,289.99,958.0,264.9211,264.9211,264.6564,264.6564,958.0
2023-05-16 13:15:00,289.99,290.15,289.98,290.07,1079.0,264.6564,264.8025,264.6473,264.7295,1079.0
2023-05-16 13:20:00,290.0,290.17,289.87,289.98,800.0,264.6656,264.8207,264.5469,264.6473,800.0
2023-05-16 13:25:00,289.87,289.89,289.78,289.87,785.0,264.5469,264.5652,264.4648,264.5469,785.0
2023-05-16 13:30:00,289.75,289.83,289.64,289.64,400.0,264.4374,264.5104,264.337,264.337,400.0
2023-05-16 13:35:00,289.61,289.63,289.5,289.5,1493.0,264.3096,264.3279,264.2092,264.2092,1493.0
2023-05-16 13:40:00,289.52,289.9,289.31,289.88,2288.0,264.2275,264.5743,264.0358,264.5561,2288.0
2023-05-16 13:45:00,289.82,289.82,289.65,289.79,1000.0,264.5013,264.5013,264.3461,264.4739,1000.0
2023-05-16 13:50:00,289.8,290.37,289.67,290.26,1874.0,264.483,265.0032,264.3644,264.9029,1874.0
2023-05-16 13:55:00,290.14,290.58,290.09,290.58,629.0,264.7933,265.1949,264.7477,265.1949,629.0
2023-05-16 14:00:00,290.46,290.46,290.28,290.28,902.0,265.0854,265.0854,264.9211,264.9211,902.0
2023-05-16 14:05:00,290.29,290.4,290.23,290.33,2413.0,264.9302,265.0306,264.8755,264.9667,2413.0
2023-05-16 14:10:00,290.44,290.72,290.41,290.41,1591.0,265.0671,265.3227,265.0398,265.0398,1591.0
2023-05-16 14:15:00,290.35,290.43,290.22,290.23,1481.0,264.985,265.058,264.8663,264.8755,1481.0
2023-05-16 14:20:00,290.31,290.31,290.0,290.02,1966.0,264.9485,264.9485,264.6656,264.6838,1966.0
2023-05-16 14:25:00,289.92,290.06,289.85,290.06,1059.0,264.5926,264.7203,264.5287,264.7203,1059.0
2023-05-16 14:30:00,290.14,290.18,289.77,290.18,2507.0,264.7933,264.8298,264.4557,264.8298,2507.0
2023-05-16 14:35:00,290.08,290.08,289.92,289.92,414.0,264.7386,264.7386,264.5926,264.5926,414.0
2023-05-16 14:40:00,289.96,290.0,289.9,289.9,300.0,264.6291,264.6656,264.5743,264.5743,300.0
2023-05-16 14:45:00,289.8,289.85,289.62,289.62,400.0,264.483,264.5287,264.3188,264.3188,400.0
2023-05-16 14:50:00,289.72,289.85,289.71,289.85,816.0,264.41,264.5287,264.4009,264.5287,816.0
2023-05-16 14:55:00,289.84,289.84,289.5,289.56,1100.0,264.5195,264.5195,264.2092,264.264,1100.0
2023-05-16 15:00:00,289.57,289.63,289.45,289.63,3849.0,264.2731,264.3279,264.1636,264.3279,3849.0
2023-05-16 15:05:00,289.67,289.67,289.5,289.54,1761.0,264.3644,264.3644,264.2092,264.2458,1761.0
2023-05-16 15:10:00,289.5,289.84,289.5,289.68,3212.0,264.2092,264.5195,264.2092,264.3735,3212.0
2023-05-16 15:15:00,289.76,290.04,289.76,289.93,2299.0,264.4465,264.7021,264.4465,264.6017,2299.0
2023-05-16 15:20:00,289.83,289.83,289.54,289.75,700.0,264.5104,264.5104,264.2458,264.4374,700.0
2023-05-16 15:25:00,289.94,289.94,289.57,289.61,1228.0,264.6108,264.6108,264.2731,264.3096,1228.0
2023-05-16 15:30:00,289.72,289.9,289.5,289.61,5854.0,264.41,264.5743,264.2092,264.3096,5854.0
2023-05-16 15:35:00,289.5,289.7,289.42,289.6,6422.0,264.2092,264.3918,264.1362,264.3005,6422.0
2023-05-16 15:40:00,289.61,289.81,289.6,289.8,2274.0,264.3096,264.4922,264.3005,264.483,2274.0
2023-05-16 15:45:00,289.58,289.68,289.16,289.16,6198.0,264.2823,264.3735,263.899,263.899,6198.0
2023-05-16 15:50:00,288.75,289.13,288.61,288.89,19445.0,263.5248,263.8716,263.397,263.6525,19445.0
2023-05-16 15:55:00,288.96,289.24,288.75,288.77,38731.0,263.7164,263.972,263.5248,263.543,38731.0
2023-05-17 09:30:00,289.52,289.67,287.91,288.5,7335.0,264.2275,264.3644,262.7582,263.2966,7335.0
2023-05-17 09:35:00,289.2,289.2,288.4,288.41,901.0,263.9355,263.9355,263.2053,263.2145,901.0
2023-05-17 09:40:00,288.18,288.22,287.43,287.89,1400.0,263.0046,263.0411,262.3201,262.7399,1400.0
2023-05-17 09:45:00,287.9,287.9,287.48,287.48,520.0,262.749,262.749,262.3657,262.3657,520.0
2023-05-17 09:50:00,287.68,287.69,286.25,286.92,9646.0,262.5482,262.5574,261.2432,261.8546,9646.0
2023-05-17 09:55:00,286.93,286.93,286.67,286.67,1060.0,261.8638,261.8638,261.6265,261.6265,1060.0
2023-05-17 10:00:00,286.67,286.88,286.66,286.82,1307.0,261.6265,261.8181,261.6174,261.7634,1307.0
2023-05-17 10:05:00,286.65,287.46,286.65,287.46,1908.0,261.6082,262.3475,261.6082,262.3475,1908.0
2023-05-17 10:10:00,287.51,288.14,287.49,287.73,2647.0,262.3931,262.9681,262.3748,262.5939,2647.0
2023-05-17 10:15:00,287.69,288.32,287.69,288.32,2500.0,262.5574,263.1323,262.5574,263.1323,2500.0
2023-05-17 10:20:00,288.33,288.5,288.12,288.35,2306.0,263.1415,263.2966,262.9498,263.1597,2306.0
2023-05-17 10:25:00,288.42,289.0,288.42,288.94,2243.0,263.2236,263.7529,263.2236,263.6982,2243.0
2023-05-17 10:30:00,288.94,289.06,288.53,288.53,3252.0,263.6982,263.8077,263.324,263.324,3252.0
2023-05-17 10:35:00,288.64,288.7,288.38,288.38,2405.0,263.4244,263.4791,263.1871,263.1871,2405.0
2023-05-17 10:40:00,288.39,288.64,288.26,288.55,3556.0,263.1962,263.4244,263.0776,263.3422,3556.0
2023-05-17 10:45:00,288.68,288.68,288.2,288.22,900.0,263.4609,263.4609,263.0228,263.0411,900.0
2023-05-17 10:50:00,288.13,288.49,288.13,288.29,3897.0,262.9589,263.2875,262.9589,263.105,3897.0
2023-05-17 10:55:00,288.16,288.32,288.11,288.15,1955.0,262.9863,263.1323,262.9407,262.9772,1955.0
2023-05-17 11:00:00,288.25,288.7,288.25,288.49,1037.0,263.0684,263.4791,263.0684,263.2875,1037.0
2023-05-17 11:05:00,288.34,288.34,288.21,288.22,1013.0,263.1506,263.1506,263.0319,263.0411,1013.0
2023-05-17 11:10:00,288.07,288.15,287.87,288.15,2191.0,262.9042,262.9772,262.7216,262.9772,2191.0
2023-05-17 11:15:00,288.0,288.26,287.43,287.43,3231.0,262.8403,263.0776,262.3201,262.3201,3231.0
2023-05-17 11:20:00,287.15,287.23,286.52,286.84,1451.0,262.0645,262.1376,261.4896,261.7816,1451.0
2023-05-17 11:25:00,286.9,287.21,286.89,287.21,1836.0,261.8364,262.1193,261.8273,262.1193,1836.0
2023-05-17 11:30:00,287.06,287.28,287.06,287.1,1400.0,261.9824,262.1832,261.9824,262.0189,1400.0
2023-05-17 11:35:00,287.03,287.16,286.87,286.99,2413.0,261.955,262.0737,261.809,261.9185,2413.0
2023-05-17 11:40:00,286.88,287.08,286.86,286.86,1320.0,261.8181,262.0007,261.7999,261.7999,1320.0
2023-05-17 11:45:00,286.63,286.63,286.53,286.53,300.0,261.59,261.59,261.4987,261.4987,300.0
2023-05-17 11:50:00,286.71,286.75,286.37,286.37,2181.0,261.663,261.6995,261.3527,261.3527,2181.0
2023-05-17 11:55:00,286.54,286.61,286.33,286.55,2174.0,261.5078,261.5717,261.3162,261.517,2174.0
2023-05-17 12:00:00,286.4,286.69,286.4,286.59,1754.0,261.3801,261.6447,261.3801,261.5535,1754.0
2023-05-17 12:05:00,286.73,286.92,286.57,286.57,1246.0,261.6812,261.8546,261.5352,261.5352,1246.0
2023-05-17 12:10:00,286.74,286.82,286.43,286.43,1376.0,261.6904,261.7634,261.4074,261.4074,1376.0
2023-05-17 12:15:00,286.55,286.69,286.53,286.54,1182.0,261.517,261.6447,261.4987,261.5078,1182.0
2023-05-17 12:20:00,286.48,286.48,286.48,286.48,100.0,261.4531,261.4531,261.4531,261.4531,100.0
2023-05-17 12:25:00,286.26,286.65,286.15,286.61,2672.0,261.2523,261.6082,261.1519,261.5717,2672.0
2023-05-17 12:30:00,286.72,286.73,286.47,286.68,2703.0,261.6721,261.6812,261.4439,261.6356,2703.0
2023-05-17 12:35:00,286.68,286.9,286.67,286.9,1107.0,261.6356,261.8364,261.6265,261.8364,1107.0
2023-05-17 12:40:00,286.9,287.17,286.9,287.17,2511.0,261.8364,262.0828,261.8364,262.0828,2511.0
2023-05-17 12:45:00,287.36,288.07,287.26,287.69,3192.0,262.2562,262.9042,262.1649,262.5574,3192.0
2023-05-17 12:50:00,287.7,288.4,287.68,288.39,1600.0,262.5665,263.2053,262.5482,263.1962,1600.0
2023-05-17 12:55:00,288.67,289.06,288.6,289.06,1800.0,263.4518,263.8077,263.3879,263.8077,1800.0
2023-05-17 13:00:00,289.12,289.24,288.97,289.01,3240.0,263.8624,263.972,263.7255,263.7621,3240.0
2023-05-17 13:05:00,289.17,289.6,289.13,289.47,2500.0,263.9081,264.3005,263.8716,264.1819,2500.0
2023-05-17 13:10:00,289.39,289.56,288.96,288.99,2416.0,264.1089,264.264,263.7164,263.7438,2416.0
2023-05-17 13:15:00,288.73,288.73,288.17,288.49,2699.0,263.5065,263.5065,262.9954,263.2875,2699.0
2023-05-17 13:20:00,288.58,288.71,288.5,288.5,1002.0,263.3696,263.4883,263.2966,263.2966,1002.0
2023-05-17 13:25:00,288.37,288.43,288.3,288.3,700.0,263.178,263.2327,263.1141,263.1141,700.0
2023-05-17 13:30:00,288.49,288.85,288.46,288.65,1429.0,263.2875,263.616,263.2601,263.4335,1429.0
2023-05-17 13:35:00,288.72,288.72,288.17,288.22,990.0,263.4974,263.4974,262.9954,263.0411,990.0
2023-05-17 13:40:00,288.24,288.56,288.23,288.56,500.0,263.0593,263.3514,263.0502,263.3514,500.0
2023-05-17 13:45:00,288.46,288.55,288.37,288.5,1037.0,263.2601,263.3422,263.178,263.2966,1037.0
2023-05-17 13:50:00,288.42,288.44,288.28,288.44,887.0,263.2236,263.2419,263.0958,263.2419,887.0
2023-05-17 13:55:00,288.25,288.31,288.07,288.3,3278.0,263.0684,263.1232,262.9042,263.1141,3278.0
2023-05-17 14:00:00,288.21,288.27,288.14,288.16,705.0,263.0319,263.0867,262.9681,262.9863,705.0
2023-05-17 14:05:00,288.01,288.02,287.15,287.16,622.0,262.8494,262.8585,262.0645,262.0737,622.0
2023-05-17 14:10:00,287.37,287.55,287.26,287.26,1146.0,262.2653,262.4296,262.1649,262.1649,1146.0
2023-05-17 14:15:00,287.16,287.32,287.13,287.24,907.0,262.0737,262.2197,262.0463,262.1467,907.0
2023-05-17 14:20:00,287.1,287.1,286.96,286.96,304.0,262.0189,262.0189,261.8911,261.8911,304.0
2023-05-17 14:25:00,286.98,287.07,286.87,287.04,2200.0,261.9094,261.9915,261.809,261.9642,2200.0
2023-05-17 14:30:00,287.13,287.36,287.13,287.15,1250.0,262.0463,262.2562,262.0463,262.0645,1250.0
2023-05-17 14:35:00,287.25,287.46,287.22,287.29,1279.0,262.1558,262.3475,262.1284,262.1923,1279.0
2023-05-17 14:40:00,287.3,287.32,287.19,287.25,1236.0,262.2014,262.2197,262.1011,262.1558,1236.0
2023-05-17 14:45:00,287.22,287.48,287.14,287.48,3270.0,262.1284,262.3657,262.0554,262.3657,3270.0
2023-05-17 14:50:00,287.28,287.28,286.96,286.96,1238.0,262.1832,262.1832,261.8911,261.8911,1238.0
2023-05-17 14:55:00,286.98,287.09,286.88,286.88,1101.0,261.9094,262.0098,261.8181,261.8181,1101.0
2023-05-17 15:00:00,286.95,287.12,286.92,286.97,2805.0,261.882,262.0372,261.8546,261.9003,2805.0
2023-05-17 15:05:00,286.94,287.15,286.8,286.8,2541.0,261.8729,262.0645,261.7451,261.7451,2541.0
2023-05-17 15:10:00,286.79,287.07,286.79,286.89,1100.0,261.736,261.9915,261.736,261.8273,1100.0
2023-05-17 15:15:00,286.91,287.25,286.88,287.11,2607.0,261.8455,262.1558,261.8181,262.028,2607.0
2023-05-17 15:20:00,287.07,287.07,286.46,286.47,1260.0,261.9915,261.9915,261.4348,261.4439,1260.0
2023-05-17 15:25:00,286.49,286.5,286.22,286.24,1157.0,261.4622,261.4713,261.2158,261.234,1157.0
2023-05-17 15:30:00,286.31,286.42,286.08,286.13,4779.0,261.2979,261.3983,261.088,261.1337,4779.0
2023-05-17 15:35:00,286.25,286.41,285.98,286.21,4643.0,261.2432,261.3892,260.9968,261.2067,4643.0
2023-05-17 15:40:00,286.13,286.45,285.93,285.93,4758.0,261.1337,261.4257,260.9511,260.9511,4758.0
2023-05-17 15:45:00,286.09,286.4,286.06,286.36,6558.0,261.0971,261.3801,261.0698,261.3436,6558.0
2023-05-17 15:50:00,286.45,286.63,286.11,286.62,17320.0,261.4257,261.59,261.1154,261.5808,17320.0
2023-05-17 15:55:00,286.73,287.08,286.57,287.04,29987.0,261.6812,262.0007,261.5352,261.9642,29987.0
2023-05-18 09:30:00,286.8,286.8,285.0,285.49,8955.0,261.7451,261.7451,260.1024,260.5496,8955.0
2023-05-18 09:35:00,285.15,285.15,284.74,284.75,1704.0,260.2393,260.2393,259.8651,259.8742,1704.0
2023-05-18 09:40:00,284.67,285.0,284.32,284.69,2653.0,259.8012,260.1024,259.4818,259.8195,2653.0
2023-05-18 09:45:00,284.98,285.56,284.98,285.56,1600.0,260.0841,260.6134,260.0841,260.6134,1600.0
2023-05-18 09:50:00,285.86,286.33,285.85,286.0,3692.0,260.8872,261.3162,260.8781,261.015,3692.0
2023-05-18 09:55:00,285.76,286.55,285.76,286.55,300.0,260.796,261.517,260.796,261.517,300.0
2023-05-18 10:00:00,286.33,286.56,286.11,286.5,1000.0,261.3162,261.5261,261.1154,261.4713,1000.0
2023-05-18 10:05:00,286.54,286.59,286.14,286.14,9699.0,261.5078,261.5535,261.1428,261.1428,9699.0
2023-05-18 10:10:00,286.22,286.63,286.21,286.22,4964.0,261.2158,261.59,261.2067,261.2158,4964.0
2023-05-18 10:15:00,286.33,286.44,286.33,286.37,557.0,261.3162,261.4166,261.3162,261.3527,557.0
2023-05-18 10:20:00,286.52,286.9,286.4,286.4,1596.0,261.4896,261.8364,261.3801,261.3801,1596.0
2023-05-18 10:25:00,286.24,286.26,285.92,286.26,1202.0,261.234,261.2523,260.942,261.2523,1202.0
2023-05-18 10:30:00,286.33,286.61,286.24,286.61,985.0,261.3162,261.5717,261.234,261.5717,985.0
2023-05-18 10:35:00,286.54,286.61,286.29,286.32,1473.0,261.5078,261.5717,261.2797,261.3071,1473.0
2023-05-18 10:40:00,286.16,286.16,285.85,285.95,1879.0,261.161,261.161,260.8781,260.9694,1879.0
2023-05-18 10:45:00,286.01,286.42,286.01,286.42,1000.0,261.0241,261.3983,261.0241,261.3983,1000.0
2023-05-18 10:50:00,286.5,286.5,286.38,286.4,1187.0,261.4713,261.4713,261.3618,261.3801,1187.0
2023-05-18 10:55:00,286.28,286.57,286.27,286.51,2289.0,261.2705,261.5352,261.2614,261.4805,2289.0
2023-05-18 11:00:00,286.66,286.87,286.65,286.65,1400.0,261.6174,261.809,261.6082,261.6082,1400.0
2023-05-18 11:05:00,286.4,286.54,286.29,286.46,1750.0,261.3801,261.5078,261.2797,261.4348,1750.0
2023-05-18 11:10:00,286.46,286.49,286.24,286.49,1084.0,261.4348,261.4622,261.234,261.4622,1084.0
2023-05-18 11:15:00,286.6,286.87,286.6,286.87,1034.0,261.5626,261.809,261.5626,261.809,1034.0
2023-05-18 11:20:00,286.78,286.78,286.57,286.57,486.0,261.7269,261.7269,261.5352,261.5352,486.0
2023-05-18 11:25:00,286.65,286.65,286.15,286.15,2618.0,261.6082,261.6082,261.1519,261.1519,2618.0
2023-05-18 11:30:00,286.05,286.21,286.0,286.09,6000.0,261.0606,261.2067,261.015,261.0971,6000.0
2023-05-18 11:35:00,286.09,286.09,285.61,285.61,3130.0,261.0971,261.0971,260.6591,260.6591,3130.0
2023-05-18 11:40:00,285.41,285.68,285.31,285.68,4966.0,260.4766,260.723,260.3853,260.723,4966.0
2023-05-18 11:45:00,285.59,286.16,285.59,286.01,1839.0,260.6408,261.161,260.6408,261.0241,1839.0
2023-05-18 11:50:00,285.98,286.22,285.98,286.22,1100.0,260.9968,261.2158,260.9968,261.2158,1100.0
2023-05-18 11:55:00,286.32,286.32,285.65,285.79,2518.0,261.3071,261.3071,260.6956,260.8234,2518.0
2023-05-18 12:00:00,285.68,285.91,285.68,285.81,901.0,260.723,260.9329,260.723,260.8416,901.0
2023-05-18 12:05:00,285.65,285.65,285.17,285.35,1111.0,260.6956,260.6956,260.2575,260.4218,1111.0
2023-05-18 12:10:00,285.52,285.71,285.19,285.2,3122.0,260.5769,260.7503,260.2758,260.2849,3122.0
2023-05-18 12:15:00,285.19,285.8,285.15,285.76,2150.0,260.2758,260.8325,260.2393,260.796,2150.0
2023-05-18 12:20:00,285.86,285.86,285.52,285.7,3605.0,260.8872,260.8872,260.5769,260.7412,3605.0
2023-05-18 12:25:00,285.79,285.79,285.32,285.32,2279.0,260.8234,260.8234,260.3944,260.3944,2279.0
2023-05-18 12:30:00,285.24,285.47,284.94,284.94,1018.0,260.3214,260.5313,260.0476,260.0476,1018.0
2023-05-18 12:35:00,285.21,285.24,285.0,285.01,1204.0,260.294,260.3214,260.1024,260.1115,1204.0
2023-05-18 12:40:00,284.92,285.19,284.76,285.19,3027.0,260.0294,260.2758,259.8833,260.2758,3027.0
2023-05-18 12:45:00,285.35,285.39,285.11,285.11,600.0,260.4218,260.4583,260.2028,260.2028,600.0
2023-05-18 12:50:00,285.08,285.13,284.72,284.72,1002.0,260.1754,260.221,259.8468,259.8468,1002.0
2023-05-18 12:55:00,284.84,284.92,284.79,284.86,700.0,259.9563,260.0294,259.9107,259.9746,700.0
2023-05-18 13:00:00,284.83,284.99,284.68,284.79,1200.0,259.9472,260.0932,259.8103,259.9107,1200.0
2023-05-18 13:05:00,284.74,285.12,284.74,285.07,1520.0,259.8651,260.2119,259.8651,260.1663,1520.0
2023-05-18 13:10:00,285.06,285.07,284.75,284.75,630.0,260.1571,260.1663,259.8742,259.8742,630.0
2023-05-18 13:15:00,284.67,285.1,284.67,285.05,1300.0,259.8012,260.1936,259.8012,260.148,1300.0
2023-05-18 13:20:00,285.07,285.3,285.05,285.3,693.0,260.1663,260.3762,260.148,260.3762,693.0
2023-05-18 13:25:00,285.31,285.8,285.26,285.26,2381.0,260.3853,260.8325,260.3397,260.3397,2381.0
2023-05-18 13:30:00,285.04,285.35,284.97,285.35,900.0,260.1389,260.4218,260.075,260.4218,900.0
2023-05-18 13:35:00,285.08,285.24,285.08,285.23,700.0,260.1754,260.3214,260.1754,260.3123,700.0
2023-05-18 13:40:00,285.06,285.06,284.83,285.05,500.0,260.1571,260.1571,259.9472,260.148,500.0
2023-05-18 13:45:00,284.99,285.15,284.86,285.04,1506.0,260.0932,260.2393,259.9746,260.1389,1506.0
2023-05-18 13:50:00,284.85,284.99,284.83,284.85,600.0,259.9655,260.0932,259.9472,259.9655,600.0
2023-05-18 13:55:00,284.88,284.89,284.59,284.62,801.0,259.9929,260.002,259.7282,259.7556,801.0
2023-05-18 14:00:00,284.79,284.89,284.64,284.64,1709.0,259.9107,260.002,259.7738,259.7738,1709.0
2023-05-18 14:05:00,284.66,284.66,284.27,284.27,1661.0,259.7921,259.7921,259.4361,259.4361,1661.0
2023-05-18 14:10:00,284.44,284.44,284.21,284.23,1620.0,259.5913,259.5913,259.3814,259.3996,1620.0
2023-05-18 14:15:00,284.41,284.42,284.08,284.08,8368.0,259.5639,259.573,259.2627,259.2627,8368.0
2023-05-18 14:20:00,284.09,284.66,284.09,284.54,3845.0,259.2719,259.7921,259.2719,259.6826,3845.0
2023-05-18 14:25:00,284.7,285.01,284.7,285.01,750.0,259.8286,260.1115,259.8286,260.1115,750.0
2023-05-18 14:30:00,284.91,284.91,284.73,284.74,1504.0,260.0202,260.0202,259.856,259.8651,1504.0
2023-05-18 14:35:00,284.62,284.75,284.21,284.21,1300.0,259.7556,259.8742,259.3814,259.3814,1300.0
2023-05-18 14:40:00,284.08,284.08,283.8,283.81,1000.0,259.2627,259.2627,259.0072,259.0163,1000.0
2023-05-18 14:45:00,283.82,284.19,283.82,283.93,3400.0,259.0255,259.3631,259.0255,259.1258,3400.0
2023-05-18 14:50:00,283.87,283.88,283.55,283.75,3023.0,259.0711,259.0802,258.779,258.9616,3023.0
2023-05-18 14:55:00,283.75,283.91,283.7,283.7,2229.0,258.9616,259.1076,258.9159,258.9159,2229.0
2023-05-18 15:00:00,283.82,284.16,283.82,283.84,4501.0,259.0255,259.3358,259.0255,259.0437,4501.0
2023-05-18 15:05:00,283.61,283.76,283.46,283.57,2446.0,258.8338,258.9707,258.6969,258.7973,2446.0
2023-05-18 15:10:00,283.57,283.81,283.52,283.81,4574.0,258.7973,259.0163,258.7517,259.0163,4574.0
2023-05-18 15:15:00,283.79,283.99,283.63,283.91,5898.0,258.9981,259.1806,258.8521,259.1076,5898.0
2023-05-18 15:20:00,284.03,284.03,283.64,283.64,1720.0,259.2171,259.2171,258.8612,258.8612,1720.0
2023-05-18 15:25:00,283.62,283.75,283.61,283.7,2393.0,258.8429,258.9616,258.8338,258.9159,2393.0
2023-05-18 15:30:00,283.76,284.26,283.76,283.98,4100.0,258.9707,259.427,258.9707,259.1715,4100.0
2023-05-18 15:35:00,283.99,284.12,283.84,284.12,3351.0,259.1806,259.2992,259.0437,259.2992,3351.0
2023-05-18 15:40:00,284.12,284.85,284.12,284.81,2603.0,259.2992,259.9655,259.2992,259.929,2603.0
2023-05-18 15:45:00,284.84,284.97,284.68,284.9,5298.0,259.9563,260.075,259.8103,260.0111,5298.0
2023-05-18 15:50:00,285.11,285.55,285.0,285.18,11039.0,260.2028,260.6043,260.1024,260.2666,11039.0
2023-05-18 15:55:00,285.09,285.35,284.7,284.8,30209.0,260.1845,260.4218,259.8286,259.9198,30209.0
2023-05-19 09:30:00,287.09,287.52,286.62,286.62,20220.0,262.0098,262.4022,261.5808,261.5808,20220.0
2023-05-19 09:35:00,286.97,287.43,286.96,287.21,750.0,261.9003,262.3201,261.8911,262.1193,750.0
2023-05-19 09:40:00,287.24,287.24,287.2,287.2,500.0,262.1467,262.1467,262.1102,262.1102,500.0
2023-05-19 09:45:00,287.18,287.46,287.02,287.2,1600.0,262.0919,262.3475,261.9459,262.1102,1600.0
2023-05-19 09:50:00,286.98,287.45,286.97,287.45,700.0,261.9094,262.3383,261.9003,262.3383,700.0
2023-05-19 09:55:00,287.77,288.09,287.77,287.78,801.0,262.6304,262.9224,262.6304,262.6395,801.0
2023-05-19 10:00:00,287.86,287.86,287.28,287.56,2872.0,262.7125,262.7125,262.1832,262.4387,2872.0
2023-05-19 10:05:00,287.54,287.98,287.48,287.96,1875.0,262.4205,262.822,262.3657,262.8038,1875.0
2023-05-19 10:10:00,287.97,287.97,287.4,287.4,600.0,262.8129,262.8129,262.2927,262.2927,600.0
2023-05-19 10:15:00,287.33,287.46,287.29,287.46,916.0,262.2288,262.3475,262.1923,262.3475,916.0
2023-05-19 10:20:00,287.59,287.82,287.55,287.55,1660.0,262.4661,262.676,262.4296,262.4296,1660.0
2023-05-19 10:25:00,287.48,287.77,287.48,287.5,900.0,262.3657,262.6304,262.3657,262.384,900.0
2023-05-19 10:30:00,287.53,287.53,287.16,287.16,826.0,262.4113,262.4113,262.0737,262.0737,826.0
2023-05-19 10:35:00,287.07,287.29,287.01,287.01,579.0,261.9915,262.1923,261.9368,261.9368,579.0
2023-05-19 10:40:00,287.16,287.16,287.16,287.16,100.0,262.0737,262.0737,262.0737,262.0737,100.0
2023-05-19 10:45:00,287.0,287.2,286.87,287.2,713.0,261.9276,262.1102,261.809,262.1102,713.0
2023-05-19 10:50:00,287.2,287.77,287.2,287.38,5729.0,262.1102,262.6304,262.1102,262.2745,5729.0
2023-05-19 10:55:00,287.33,287.55,287.22,287.22,495.0,262.2288,262.4296,262.1284,262.1284,495.0
2023-05-19 11:00:00,287.29,287.7,287.17,287.18,1706.0,262.1923,262.5665,262.0828,262.0919,1706.0
2023-05-19 11:05:00,287.06,287.06,286.46,286.46,900.0,261.9824,261.9824,261.4348,261.4348,900.0
2023-05-19 11:10:00,286.32,286.79,286.32,286.67,1931.0,261.3071,261.736,261.3071,261.6265,1931.0
2023-05-19 11:15:00,286.08,286.38,285.86,286.18,926.0,261.088,261.3618,260.8872,261.1793,926.0
2023-05-19 11:20:00,286.28,286.28,286.03,286.03,200.0,261.2705,261.2705,261.0424,261.0424,200.0
2023-05-19 11:25:00,285.87,285.96,285.23,285.38,2414.0,260.8964,260.9785,260.3123,260.4492,2414.0
2023-05-19 11:30:00,285.34,285.34,284.91,285.13,500.0,260.4127,260.4127,260.0202,260.221,500.0
2023-05-19 11:35:00,285.14,285.14,284.24,284.25,900.0,260.2301,260.2301,259.4088,259.4179,900.0
2023-05-19 11:40:00,284.46,284.66,284.42,284.66,800.0,259.6095,259.7921,259.573,259.7921,800.0
2023-05-19 11:45:00,284.84,284.96,284.75,284.88,805.0,259.9563,260.0659,259.8742,259.9929,805.0
2023-05-19 11:50:00,284.93,284.93,284.44,284.47,1616.0,260.0385,260.0385,259.5913,259.6187,1616.0
2023-05-19 11:55:00,284.59,284.83,284.26,284.36,2506.0,259.7282,259.9472,259.427,259.5183,2506.0
2023-05-19 12:00:00,284.13,284.23,283.92,284.12,2682.0,259.3084,259.3996,259.1167,259.2992,2682.0
2023-05-19 12:05:00,284.27,284.62,284.26,284.47,1515.0,259.4361,259.7556,259.427,259.6187,1515.0
2023-05-19 12:10:00,284.23,284.41,284.17,284.38,1461.0,259.3996,259.5639,259.3449,259.5365,1461.0
2023-05-19 12:15:00,284.23,284.23,283.79,283.85,3403.0,259.3996,259.3996,258.9981,259.0528,3403.0
2023-05-19 12:20:00,283.95,283.98,283.75,283.75,1000.0,259.1441,259.1715,258.9616,258.9616,1000.0
2023-05-19 12:25:00,283.74,283.92,283.65,283.92,500.0,258.9524,259.1167,258.8703,259.1167,500.0
2023-05-19 12:30:00,283.8,283.8,283.46,283.49,1205.0,259.0072,259.0072,258.6969,258.7243,1205.0
2023-05-19 12:35:00,283.58,283.99,283.25,283.99,10282.0,258.8064,259.1806,258.5052,259.1806,10282.0
2023-05-19 12:40:00,283.74,284.23,283.69,284.21,2400.0,258.9524,259.3996,258.9068,259.3814,2400.0
2023-05-19 12:45:00,284.3,284.3,284.21,284.25,525.0,259.4635,259.4635,259.3814,259.4179,525.0
2023-05-19 12:50:00,284.36,284.59,284.19,284.56,1800.0,259.5183,259.7282,259.3631,259.7008,1800.0
2023-05-19 12:55:00,284.67,284.84,284.66,284.79,423.0,259.8012,259.9563,259.7921,259.9107,423.0
2023-05-19 13:00:00,284.89,285.13,284.89,285.13,1100.0,260.002,260.221,260.002,260.221,1100.0
2023-05-19 13:05:00,284.93,284.96,284.77,284.77,1150.0,260.0385,260.0659,259.8925,259.8925,1150.0
2023-05-19 13:10:00,284.71,284.94,284.71,284.73,1152.0,259.8377,260.0476,259.8377,259.856,1152.0
2023-05-19 13:15:00,284.59,284.59,284.58,284.58,328.0,259.7282,259.7282,259.7191,259.7191,328.0
2023-05-19 13:20:00,284.57,284.57,284.57,284.57,100.0,259.7099,259.7099,259.7099,259.7099,100.0
2023-05-19 13:25:00,284.54,284.54,284.45,284.47,902.0,259.6826,259.6826,259.6004,259.6187,902.0
2023-05-19 13:30:00,284.59,284.77,284.59,284.73,2647.0,259.7282,259.8925,259.7282,259.856,2647.0
2023-05-19 13:35:00,284.67,284.86,284.63,284.74,700.0,259.8012,259.9746,259.7647,259.8651,700.0
2023-05-19 13:40:00,284.86,284.86,284.49,284.5,1331.0,259.9746,259.9746,259.6369,259.646,1331.0
2023-05-19 13:45:00,284.66,284.79,284.53,284.54,1206.0,259.7921,259.9107,259.6734,259.6826,1206.0
2023-05-19 13:50:00,284.5,284.64,284.49,284.64,300.0,259.646,259.7738,259.6369,259.7738,300.0
2023-05-19 13:55:00,284.63,284.76,284.45,284.45,702.0,259.7647,259.8833,259.6004,259.6004,702.0
2023-05-19 14:00:00,284.46,284.46,284.25,284.27,1204.0,259.6095,259.6095,259.4179,259.4361,1204.0
2023-05-19 14:05:00,284.38,284.67,284.38,284.67,1200.0,259.5365,259.8012,259.5365,259.8012,1200.0
2023-05-19 14:10:00,284.63,284.71,284.4,284.56,1619.0,259.7647,259.8377,259.5548,259.7008,1619.0
2023-05-19 14:15:00,284.51,284.69,284.28,284.69,1464.0,259.6552,259.8195,259.4453,259.8195,1464.0
2023-05-19 14:20:00,284.76,284.95,284.76,284.91,700.0,259.8833,260.0567,259.8833,260.0202,700.0
2023-05-19 14:25:00,284.89,284.89,284.7,284.72,904.0,260.002,260.002,259.8286,259.8468,904.0
2023-05-19 14:30:00,284.63,284.82,284.57,284.76,1601.0,259.7647,259.9381,259.7099,259.8833,1601.0
2023-05-19 14:35:00,284.84,284.88,284.77,284.88,801.0,259.9563,259.9929,259.8925,259.9929,801.0
2023-05-19 14:40:00,284.92,285.03,284.91,285.03,1310.0,260.0294,260.1297,260.0202,260.1297,1310.0
2023-05-19 14:45:00,285.18,285.21,285.06,285.2,973.0,260.2666,260.294,260.1571,260.2849,973.0
2023-05-19 14:50:00,285.06,285.47,285.06,285.47,989.0,260.1571,260.5313,260.1571,260.5313,989.0
2023-05-19 14:55:00,285.57,285.58,285.44,285.58,1142.0,260.6226,260.6317,260.5039,260.6317,1142.0
2023-05-19 15:00:00,285.54,285.63,285.24,285.26,1700.0,260.5952,260.6773,260.3214,260.3397,1700.0
2023-05-19 15:05:00,285.44,285.46,285.41,285.45,400.0,260.5039,260.5222,260.4766,260.5131,400.0
2023-05-19 15:10:00,285.42,285.46,285.37,285.37,512.0,260.4857,260.5222,260.44,260.44,512.0
2023-05-19 15:15:00,285.37,285.45,285.15,285.15,1221.0,260.44,260.5131,260.2393,260.2393,1221.0
2023-05-19 15:20:00,285.09,285.1,284.93,285.07,2731.0,260.1845,260.1936,260.0385,260.1663,2731.0
2023-05-19 15:25:00,284.89,285.04,284.77,284.82,2340.0,260.002,260.1389,259.8925,259.9381,2340.0
2023-05-19 15:30:00,284.91,284.91,284.75,284.79,1300.0,260.0202,260.0202,259.8742,259.9107,1300.0
2023-05-19 15:35:00,284.8,285.11,284.7,285.05,3087.0,259.9198,260.2028,259.8286,260.148,3087.0
2023-05-19 15:40:00,284.94,285.31,284.88,285.25,2704.0,260.0476,260.3853,259.9929,260.3305,2704.0
2023-05-19 15:45:00,285.38,285.38,284.97,284.97,4391.0,260.4492,260.4492,260.075,260.075,4391.0
2023-05-19 15:50:00,284.98,285.15,284.8,285.11,10594.0,260.0841,260.2393,259.9198,260.2028,10594.0
2023-05-19 15:55:00,285.17,285.58,284.86,284.89,19775.0,260.2575,260.6317,259.9746,260.002,19775.0
2023-05-22 09:30:00,285.41,285.84,285.27,285.84,4320.0,260.4766,260.869,260.3488,260.869,4320.0
2023-05-22 09:35:00,285.88,285.89,285.33,285.33,1322.0,260.9055,260.9146,260.4035,260.4035,1322.0
2023-05-22 09:40:00,285.37,285.74,284.72,284.72,725.0,260.44,260.7777,259.8468,259.8468,725.0
2023-05-22 09:45:00,284.13,284.4,283.86,283.88,1327.0,259.3084,259.5548,259.062,259.0802,1327.0
2023-05-22 09:50:00,283.67,283.67,283.43,283.47,860.0,258.8886,258.8886,258.6695,258.706,860.0
2023-05-22 09:55:00,283.47,283.52,282.93,283.13,6135.0,258.706,258.7517,258.2132,258.3957,6135.0
2023-05-22 10:00:00,282.68,282.89,282.49,282.65,2435.0,257.985,258.1767,257.8116,257.9577,2435.0
2023-05-22 10:05:00,282.75,283.31,282.58,282.59,5573.0,258.0489,258.56,257.8938,257.9029,5573.0
2023-05-22 10:10:00,282.7,283.5,282.7,283.5,3372.0,258.0033,258.7334,258.0033,258.7334,3372.0
2023-05-22 10:15:00,283.39,284.25,283.39,284.17,500.0,258.633,259.4179,258.633,259.3449,500.0
2023-05-22 10:20:00,284.51,284.51,284.28,284.28,1400.0,259.6552,259.6552,259.4453,259.4453,1400.0
2023-05-22 10:25:00,284.48,284.49,284.22,284.46,1084.0,259.6278,259.6369,259.3905,259.6095,1084.0
2023-05-22 10:30:00,284.46,284.46,284.46,284.46,0.0,259.6095,259.6095,259.6095,259.6095,0.0
2023-05-22 10:35:00,284.4,284.4,284.04,284.18,1639.0,259.5548,259.5548,259.2262,259.354,1639.0
2023-05-22 10:40:00,284.12,284.12,283.81,283.81,800.0,259.2992,259.2992,259.0163,259.0163,800.0
2023-05-22 10:45:00,283.96,284.2,283.72,283.93,3400.0,259.1532,259.3723,258.9342,259.1258,3400.0
2023-05-22 10:50:00,283.81,283.93,283.73,283.88,900.0,259.0163,259.1258,258.9433,259.0802,900.0
2023-05-22 10:55:00,283.79,284.73,283.79,284.72,3682.0,258.9981,259.856,258.9981,259.8468,3682.0
2023-05-22 11:00:00,284.86,285.06,284.85,285.0,2061.0,259.9746,260.1571,259.9655,260.1024,2061.0
2023-05-22 11:05:00,285.19,285.26,284.85,284.85,1508.0,260.2758,260.3397,259.9655,259.9655,1508.0
2023-05-22 11:10:00,284.82,284.83,284.51,284.51,1000.0,259.9381,259.9472,259.6552,259.6552,1000.0
2023-05-22 11:15:00,284.62,284.99,284.62,284.97,1291.0,259.7556,260.0932,259.7556,260.075,1291.0
2023-05-22 11:20:00,284.79,284.95,284.61,284.81,1881.0,259.9107,260.0567,259.7464,259.929,1881.0
2023-05-22 11:25:00,284.81,284.99,284.67,284.93,1821.0,259.929,260.0932,259.8012,260.0385,1821.0
2023-05-22 11:30:00,285.1,286.01,285.1,285.75,2779.0,260.1936,261.0241,260.1936,260.7868,2779.0
2023-05-22 11:35:00,285.75,285.84,285.62,285.76,1906.0,260.7868,260.869,260.6682,260.796,1906.0
2023-05-22 11:40:00,285.88,286.05,285.79,285.79,3809.0,260.9055,261.0606,260.8234,260.8234,3809.0
2023-05-22 11:45:00,285.71,285.71,285.43,285.43,500.0,260.7503,260.7503,260.4948,260.4948,500.0
2023-05-22 11:50:00,285.74,285.84,285.59,285.84,10697.0,260.7777,260.869,260.6408,260.869,10697.0
2023-05-22 11:55:00,285.75,285.88,285.62,285.73,10831.0,260.7868,260.9055,260.6682,260.7686,10831.0
2023-05-22 12:00:00,285.74,285.9,285.67,285.78,5390.0,260.7777,260.9237,260.7138,260.8142,5390.0
2023-05-22 12:05:00,285.84,286.02,285.69,285.99,12699.0,260.869,261.0333,260.7321,261.0059,12699.0
2023-05-22 12:10:00,286.09,286.09,285.87,285.92,3380.0,261.0971,261.0971,260.8964,260.942,3380.0
2023-05-22 12:15:00,285.96,285.96,285.69,285.89,2941.0,260.9785,260.9785,260.7321,260.9146,2941.0
2023-05-22 12:20:00,285.78,285.82,285.58,285.58,1410.0,260.8142,260.8507,260.6317,260.6317,1410.0
2023-05-22 12:25:00,285.55,285.71,285.43,285.47,1014.0,260.6043,260.7503,260.4948,260.5313,1014.0
2023-05-22 12:30:00,285.46,285.61,285.27,285.27,825.0,260.5222,260.6591,260.3488,260.3488,825.0
2023-05-22 12:35:00,285.23,285.34,284.93,284.95,1500.0,260.3123,260.4127,260.0385,260.0567,1500.0
2023-05-22 12:40:00,284.96,284.96,284.72,284.93,1063.0,260.0659,260.0659,259.8468,260.0385,1063.0
2023-05-22 12:45:00,284.88,285.08,284.87,285.04,2285.0,259.9929,260.1754,259.9837,260.1389,2285.0
2023-05-22 12:50:00,285.02,285.02,284.91,284.97,300.0,260.1206,260.1206,260.0202,260.075,300.0
2023-05-22 12:55:00,285.08,285.64,285.08,285.64,900.0,260.1754,260.6865,260.1754,260.6865,900.0
2023-05-22 13:00:00,285.58,285.6,285.57,285.6,1936.0,260.6317,260.65,260.6226,260.65,1936.0
2023-05-22 13:05:00,285.54,285.6,285.23,285.23,2711.0,260.5952,260.65,260.3123,260.3123,2711.0
2023-05-22 13:10:00,285.25,285.25,284.63,284.63,3105.0,260.3305,260.3305,259.7647,259.7647,3105.0
2023-05-22 13:15:00,284.51,284.81,284.51,284.81,902.0,259.6552,259.929,259.6552,259.929,902.0
2023-05-22 13:20:00,284.95,284.95,284.87,284.88,424.0,260.0567,260.0567,259.9837,259.9929,424.0
2023-05-22 13:25:00,284.72,284.96,284.72,284.96,600.0,259.8468,260.0659,259.8468,260.0659,600.0
2023-05-22 13:30:00,285.07,285.07,285.04,285.04,202.0,260.1663,260.1663,260.1389,260.1389,202.0
2023-05-22 13:35:00,285.05,285.58,285.04,285.47,2410.0,260.148,260.6317,260.1389,260.5313,2410.0
2023-05-22 13:40:00,285.43,285.61,285.43,285.61,942.0,260.4948,260.6591,260.4948,260.6591,942.0
2023-05-22 13:45:00,285.61,285.61,285.38,285.38,2600.0,260.6591,260.6591,260.4492,260.4492,2600.0
2023-05-22 13:50:00,285.36,285.4,285.22,285.3,1712.0,260.4309,260.4674,260.3031,260.3762,1712.0
2023-05-22 13:55:00,285.39,285.48,285.29,285.41,1344.0,260.4583,260.5404,260.367,260.4766,1344.0
2023-05-22 14:00:00,285.58,285.6,285.37,285.58,1300.0,260.6317,260.65,260.44,260.6317,1300.0
2023-05-22 14:05:00,285.5,285.64,285.5,285.64,2071.0,260.5587,260.6865,260.5587,260.6865,2071.0
2023-05-22 14:10:00,285.44,285.52,285.37,285.52,674.0,260.5039,260.5769,260.44,260.5769,674.0
2023-05-22 14:15:00,285.6,285.6,285.47,285.47,1400.0,260.65,260.65,260.5313,260.5313,1400.0
2023-05-22 14:20:00,285.5,285.51,285.34,285.42,1396.0,260.5587,260.5678,260.4127,260.4857,1396.0
2023-05-22 14:25:00,285.21,285.51,285.21,285.48,2329.0,260.294,260.5678,260.294,260.5404,2329.0
2023-05-22 14:30:00,285.5,285.51,285.17,285.18,1312.0,260.5587,260.5678,260.2575,260.2666,1312.0
2023-05-22 14:35:00,285.31,285.32,285.31,285.32,400.0,260.3853,260.3944,260.3853,260.3944,400.0
2023-05-22 14:40:00,285.17,285.17,284.89,285.14,1738.0,260.2575,260.2575,260.002,260.2301,1738.0
2023-05-22 14:45:00,285.28,285.49,285.28,285.49,900.0,260.3579,260.5496,260.3579,260.5496,900.0
2023-05-22 14:50:00,285.58,285.68,285.42,285.43,6068.0,260.6317,260.723,260.4857,260.4948,6068.0
2023-05-22 14:55:00,285.25,285.63,285.25,285.59,1600.0,260.3305,260.6773,260.3305,260.6408,1600.0
2023-05-22 15:00:00,285.53,285.53,285.37,285.37,1535.0,260.5861,260.5861,260.44,260.44,1535.0
2023-05-22 15:05:00,285.21,285.21,285.09,285.09,600.0,260.294,260.294,260.1845,260.1845,600.0
2023-05-22 15:10:00,285.02,285.16,284.92,285.03,1982.0,260.1206,260.2484,260.0294,260.1297,1982.0
2023-05-22 15:15:00,284.95,285.03,284.77,284.97,1729.0,260.0567,260.1297,259.8925,260.075,1729.0
2023-05-22 15:20:00,285.08,285.18,284.88,284.88,1610.0,260.1754,260.2666,259.9929,259.9929,1610.0
2023-05-22 15:25:00,284.98,284.98,284.7,284.94,2000.0,260.0841,260.0841,259.8286,260.0476,2000.0
2023-05-22 15:30:00,284.82,284.82,284.46,284.54,3400.0,259.9381,259.9381,259.6095,259.6826,3400.0
2023-05-22 15:35:00,284.51,284.69,284.38,284.69,3705.0,259.6552,259.8195,259.5365,259.8195,3705.0
2023-05-22 15:40:00,284.81,284.84,284.46,284.46,3446.0,259.929,259.9563,259.6095,259.6095,3446.0
2023-05-22 15:45:00,284.63,284.69,284.22,284.32,2167.0,259.7647,259.8195,259.3905,259.4818,2167.0
2023-05-22 15:50:00,284.29,284.59,283.92,284.59,11592.0,259.4544,259.7282,259.1167,259.7282,11592.0
2023-05-22 15:55:00,284.62,284.63,284.15,284.54,32438.0,259.7556,259.7647,259.3266,259.6826,32438.0
2023-05-23 09:30:00,284.38,284.38,283.04,283.04,4063.0,259.5365,259.5365,258.3136,258.3136,4063.0
2023-05-23 09:35:00,283.73,284.26,283.3,284.07,2203.0,258.9433,259.427,258.5509,259.2536,2203.0
2023-05-23 09:40:00,283.96,283.96,283.55,283.74,1280.0,259.1532,259.1532,258.779,258.9524,1280.0
2023-05-23 09:45:00,283.75,284.26,283.57,284.22,2205.0,258.9616,259.427,258.7973,259.3905,2205.0
2023-05-23 09:50:00,284.03,284.46,283.64,284.43,10297.0,259.2171,259.6095,258.8612,259.5822,10297.0
2023-05-23 09:55:00,284.43,284.66,284.36,284.66,5054.0,259.5822,259.7921,259.5183,259.7921,5054.0
2023-05-23 10:00:00,284.76,284.9,284.68,284.9,700.0,259.8833,260.0111,259.8103,260.0111,700.0
2023-05-23 10:05:00,284.86,285.11,284.65,284.92,5760.0,259.9746,260.2028,259.7829,260.0294,5760.0
2023-05-23 10:10:00,285.04,285.32,284.92,285.27,3062.0,260.1389,260.3944,260.0294,260.3488,3062.0
2023-05-23 10:15:00,285.19,285.74,284.96,285.73,3765.0,260.2758,260.7777,260.0659,260.7686,3765.0
2023-05-23 10:20:00,285.66,285.83,285.16,285.83,1703.0,260.7047,260.8599,260.2484,260.8599,1703.0
2023-05-23 10:25:00,285.91,286.51,285.82,286.35,4580.0,260.9329,261.4805,260.8507,261.3344,4580.0
2023-05-23 10:30:00,286.5,287.09,286.41,286.76,8894.0,261.4713,262.0098,261.3892,261.7086,8894.0
2023-05-23 10:35:00,286.82,287.28,286.81,286.88,7606.0,261.7634,262.1832,261.7542,261.8181,7606.0
2023-05-23 10:40:00,286.74,287.03,286.73,287.03,1685.0,261.6904,261.955,261.6812,261.955,1685.0
2023-05-23 10:45:00,286.83,287.73,286.67,287.21,15389.0,261.7725,262.5939,261.6265,262.1193,15389.0
2023-05-23 10:50:00,287.32,287.79,287.32,287.5,4412.0,262.2197,262.6486,262.2197,262.384,4412.0
2023-05-23 10:55:00,287.48,287.85,287.47,287.74,3698.0,262.3657,262.7034,262.3566,262.603,3698.0
2023-05-23 11:00:00,287.71,288.2,287.71,288.19,2621.0,262.5756,263.0228,262.5756,263.0137,2621.0
2023-05-23 11:05:00,288.2,288.46,288.2,288.41,1912.0,263.0228,263.2601,263.0228,263.2145,1912.0
2023-05-23 11:10:00,288.41,288.67,288.2,288.46,7513.0,263.2145,263.4518,263.0228,263.2601,7513.0
2023-05-23 11:15:00,288.44,288.69,288.23,288.23,9973.0,263.2419,263.47,263.0502,263.0502,9973.0
2023-05-23 11:20:00,288.34,288.82,288.26,288.49,25017.0,263.1506,263.5887,263.0776,263.2875,25017.0
2023-05-23 11:25:00,288.49,289.48,288.48,289.48,8269.0,263.2875,264.191,263.2784,264.191,8269.0
2023-05-23 11:30:00,289.3,289.77,289.0,289.68,30620.0,264.0267,264.4557,263.7529,264.3735,30620.0
2023-05-23 11:35:00,289.72,290.0,289.39,289.9,21954.0,264.41,264.6656,264.1089,264.5743,21954.0
2023-05-23 11:40:00,290.03,290.25,289.7,289.76,3803.0,264.6929,264.8937,264.3918,264.4465,3803.0
2023-05-23 11:45:00,289.8,289.8,289.55,289.73,2200.0,264.483,264.483,264.2549,264.4192,2200.0
2023-05-23 11:50:00,289.73,289.82,289.61,289.67,3312.0,264.4192,264.5013,264.3096,264.3644,3312.0
2023-05-23 11:55:00,289.67,289.85,289.3,289.45,18105.0,264.3644,264.5287,264.0267,264.1636,18105.0
2023-05-23 12:00:00,289.55,289.7,289.24,289.54,8772.0,264.2549,264.3918,263.972,264.2458,8772.0
2023-05-23 12:05:00,289.56,289.56,288.93,288.94,2000.0,264.264,264.264,263.689,263.6982,2000.0
2023-05-23 12:10:00,288.9,289.03,288.69,288.84,7240.0,263.6617,263.7803,263.47,263.6069,7240.0
2023-05-23 12:15:00,288.85,288.88,288.57,288.77,31135.0,263.616,263.6434,263.3605,263.543,31135.0
2023-05-23 12:20:00,288.78,289.01,287.92,287.92,27623.0,263.5521,263.7621,262.7673,262.7673,27623.0
2023-05-23 12:25:00,287.89,287.89,287.5,287.52,18345.0,262.7399,262.7399,262.384,262.4022,18345.0
2023-05-23 12:30:00,287.51,287.86,287.25,287.31,18150.0,262.3931,262.7125,262.1558,262.2106,18150.0
2023-05-23 12:35:00,287.25,287.78,287.17,287.55,12196.0,262.1558,262.6395,262.0828,262.4296,12196.0
2023-05-23 12:40:00,287.59,288.1,287.5,288.0,2862.0,262.4661,262.9316,262.384,262.8403,2862.0
2023-05-23 12:45:00,288.25,288.42,288.09,288.16,4440.0,263.0684,263.2236,262.9224,262.9863,4440.0
2023-05-23 12:50:00,288.13,288.26,287.8,287.8,2338.0,262.9589,263.0776,262.6578,262.6578,2338.0
2023-05-23 12:55:00,287.91,288.29,287.91,288.03,4181.0,262.7582,263.105,262.7582,262.8677,4181.0
2023-05-23 13:00:00,287.92,287.99,287.55,287.78,1157.0,262.7673,262.8312,262.4296,262.6395,1157.0
2023-05-23 13:05:00,287.52,287.91,287.52,287.59,1559.0,262.4022,262.7582,262.4022,262.4661,1559.0
2023-05-23 13:10:00,287.56,287.81,287.48,287.78,6264.0,262.4387,262.6669,262.3657,262.6395,6264.0
2023-05-23 13:15:00,287.83,288.3,287.65,288.29,2217.0,262.6851,263.1141,262.5209,263.105,2217.0
2023-05-23 13:20:00,288.29,288.35,287.94,288.13,1539.0,263.105,263.1597,262.7855,262.9589,1539.0
2023-05-23 13:25:00,287.94,287.95,287.54,287.56,4265.0,262.7855,262.7947,262.4205,262.4387,4265.0
2023-05-23 13:30:00,287.56,287.68,287.24,287.51,33107.0,262.4387,262.5482,262.1467,262.3931,33107.0
2023-05-23 13:35:00,287.53,287.75,287.52,287.75,5756.0,262.4113,262.6121,262.4022,262.6121,5756.0
2023-05-23 13:40:00,287.84,288.18,287.8,288.16,1494.0,262.6943,263.0046,262.6578,262.9863,1494.0
2023-05-23 13:45:00,288.16,288.56,288.16,288.56,8612.0,262.9863,263.3514,262.9863,263.3514,8612.0
2023-05-23 13:50:00,288.61,288.79,288.51,288.79,5449.0,263.397,263.5613,263.3057,263.5613,5449.0
2023-05-23 13:55:00,288.66,288.66,288.11,288.27,13111.0,263.4426,263.4426,262.9407,263.0867,13111.0
2023-05-23 14:00:00,288.37,288.52,288.37,288.52,1526.0,263.178,263.3149,263.178,263.3149,1526.0
2023-05-23 14:05:00,288.86,288.99,288.53,288.55,2279.0,263.6252,263.7438,263.324,263.3422,2279.0
2023-05-23 14:10:00,288.55,289.25,288.48,288.59,9007.0,263.3422,263.9811,263.2784,263.3787,9007.0
2023-05-23 14:15:00,288.57,288.75,288.27,288.28,1199.0,263.3605,263.5248,263.0867,263.0958,1199.0
2023-05-23 14:20:00,288.26,288.27,287.88,287.94,11750.0,263.0776,263.0867,262.7308,262.7855,11750.0
2023-05-23 14:25:00,287.94,288.23,287.53,288.12,6410.0,262.7855,263.0502,262.4113,262.9498,6410.0
2023-05-23 14:30:00,288.09,288.52,288.07,288.51,1316.0,262.9224,263.3149,262.9042,263.3057,1316.0
2023-05-23 14:35:00,288.51,288.51,288.22,288.37,3378.0,263.3057,263.3057,263.0411,263.178,3378.0
2023-05-23 14:40:00,288.37,288.37,288.09,288.28,2257.0,263.178,263.178,262.9224,263.0958,2257.0
2023-05-23 14:45:00,288.25,288.4,287.79,287.82,2974.0,263.0684,263.2053,262.6486,262.676,2974.0
2023-05-23 14:50:00,287.94,288.34,287.93,288.34,1703.0,262.7855,263.1506,262.7764,263.1506,1703.0
2023-05-23 14:55:00,288.15,288.16,288.12,288.12,500.0,262.9772,262.9863,262.9498,262.9498,500.0
2023-05-23 15:00:00,288.13,288.28,287.94,288.13,7106.0,262.9589,263.0958,262.7855,262.9589,7106.0
2023-05-23 15:05:00,288.17,288.51,288.14,288.34,2206.0,262.9954,263.3057,262.9681,263.1506,2206.0
2023-05-23 15:10:00,288.46,288.84,288.39,288.66,1711.0,263.2601,263.6069,263.1962,263.4426,1711.0
2023-05-23 15:15:00,288.66,288.66,288.26,288.28,6205.0,263.4426,263.4426,263.0776,263.0958,6205.0
2023-05-23 15:20:00,288.26,288.74,288.26,288.67,3381.0,263.0776,263.5156,263.0776,263.4518,3381.0
2023-05-23 15:25:00,288.74,288.88,288.65,288.82,3862.0,263.5156,263.6434,263.4335,263.5887,3862.0
2023-05-23 15:30:00,288.82,289.31,288.82,289.19,6373.0,263.5887,264.0358,263.5887,263.9263,6373.0
2023-05-23 15:35:00,289.29,289.47,288.87,289.23,9967.0,264.0176,264.1819,263.6343,263.9628,9967.0
2023-05-23 15:40:00,289.24,289.35,288.89,289.1,10405.0,263.972,264.0724,263.6525,263.8442,10405.0
2023-05-23 15:45:00,289.0,289.16,288.7,288.95,10404.0,263.7529,263.899,263.4791,263.7073,10404.0
2023-05-23 15:50:00,288.72,288.78,288.13,288.31,35144.0,263.4974,263.5521,262.9589,263.1232,35144.0
2023-05-23 15:55:00,288.27,288.54,287.45,287.57,52111.0,263.0867,263.3331,262.3383,262.4479,52111.0
2023-05-24 09:30:00,287.29,287.74,287.29,287.74,5027.0,262.1923,262.603,262.1923,262.603,5027.0
2023-05-24 09:35:00,288.3,288.3,287.83,287.83,756.0,263.1141,263.1141,262.6851,262.6851,756.0
2023-05-24 09:40:00,287.7,287.95,286.97,286.98,1101.0,262.5665,262.7947,261.9003,261.9094,1101.0
2023-05-24 09:45:00,286.82,287.62,286.51,286.88,3601.0,261.7634,262.4935,261.4805,261.8181,3601.0
2023-05-24 09:50:00,286.9,287.67,286.88,287.67,8027.0,261.8364,262.5391,261.8181,262.5391,8027.0
2023-05-24 09:55:00,287.6,287.72,286.39,286.62,10044.0,262.4752,262.5847,261.3709,261.5808,10044.0
2023-05-24 10:00:00,287.1,288.15,287.02,288.13,6000.0,262.0189,262.9772,261.9459,262.9589,6000.0
2023-05-24 10:05:00,288.13,288.65,287.83,288.37,16075.0,262.9589,263.4335,262.6851,263.178,16075.0
2023-05-24 10:10:00,287.74,287.99,286.57,286.58,6235.0,262.603,262.8312,261.5352,261.5443,6235.0
2023-05-24 10:15:00,286.53,286.53,285.78,285.78,3964.0,261.4987,261.4987,260.8142,260.8142,3964.0
2023-05-24 10:20:00,285.39,285.42,284.94,285.16,4088.0,260.4583,260.4857,260.0476,260.2484,4088.0
2023-05-24 10:25:00,285.36,286.04,285.34,285.83,7244.0,260.4309,261.0515,260.4127,260.8599,7244.0
2023-05-24 10:30:00,285.44,285.59,284.92,285.15,1900.0,260.5039,260.6408,260.0294,260.2393,1900.0
2023-05-24 10:35:00,285.03,285.29,284.92,284.94,4521.0,260.1297,260.367,260.0294,260.0476,4521.0
2023-05-24 10:40:00,284.63,285.97,284.57,285.56,15667.0,259.7647,260.9876,259.7099,260.6134,15667.0
2023-05-24 10:45:00,285.88,285.88,284.67,284.67,1731.0,260.9055,260.9055,259.8012,259.8012,1731.0
2023-05-24 10:50:00,284.83,284.96,284.24,284.47,14904.0,259.9472,260.0659,259.4088,259.6187,14904.0
2023-05-24 10:55:00,284.26,284.54,284.1,284.53,1300.0,259.427,259.6826,259.281,259.6734,1300.0
2023-05-24 11:00:00,284.61,284.66,284.59,284.59,700.0,259.7464,259.7921,259.7282,259.7282,700.0
2023-05-24 11:05:00,284.24,284.42,283.86,284.04,2205.0,259.4088,259.573,259.062,259.2262,2205.0
2023-05-24 11:10:00,284.02,284.36,284.02,284.32,1698.0,259.208,259.5183,259.208,259.4818,1698.0
2023-05-24 11:15:00,284.27,284.41,284.14,284.14,2832.0,259.4361,259.5639,259.3175,259.3175,2832.0
2023-05-24 11:20:00,284.1,284.49,283.95,284.49,2501.0,259.281,259.6369,259.1441,259.6369,2501.0
2023-05-24 11:25:00,284.53,284.68,284.34,284.41,4268.0,259.6734,259.8103,259.5,259.5639,4268.0
2023-05-24 11:30:00,284.22,284.22,283.82,283.98,3760.0,259.3905,259.3905,259.0255,259.1715,3760.0
2023-05-24 11:35:00,283.79,283.84,283.55,283.81,2761.0,258.9981,259.0437,258.779,259.0163,2761.0
2023-05-24 11:40:00,283.93,283.93,282.86,282.86,1120.0,259.1258,259.1258,258.1493,258.1493,1120.0
2023-05-24 11:45:00,282.64,283.02,282.62,282.7,2416.0,257.9485,258.2953,257.9303,258.0033,2416.0
2023-05-24 11:50:00,282.81,282.85,282.44,282.46,4895.0,258.1037,258.1402,257.766,257.7843,4895.0
2023-05-24 11:55:00,282.44,282.8,282.4,282.67,5997.0,257.766,258.0946,257.7295,257.9759,5997.0
2023-05-24 12:00:00,282.81,283.15,282.72,283.15,2130.0,258.1037,258.414,258.0216,258.414,2130.0
2023-05-24 12:05:00,282.89,283.03,282.85,282.88,2904.0,258.1767,258.3045,258.1402,258.1676,2904.0
2023-05-24 12:10:00,283.0,283.23,282.84,283.22,9356.0,258.2771,258.487,258.1311,258.4779,9356.0
2023-05-24 12:15:00,283.1,283.18,282.68,282.9,7602.0,258.3684,258.4414,257.985,258.1858,7602.0
2023-05-24 12:20:00,282.99,282.99,282.64,282.88,9235.0,258.268,258.268,257.9485,258.1676,9235.0
2023-05-24 12:25:00,282.89,282.98,282.8,282.8,1605.0,258.1767,258.2588,258.0946,258.0946,1605.0
2023-05-24 12:30:00,282.79,283.0,282.79,282.92,1170.0,258.0854,258.2771,258.0854,258.2041,1170.0
2023-05-24 12:35:00,282.78,283.14,282.74,283.09,2889.0,258.0763,258.4049,258.0398,258.3592,2889.0
2023-05-24 12:40:00,283.17,283.41,282.98,283.0,5010.0,258.4322,258.6513,258.2588,258.2771,5010.0
2023-05-24 12:45:00,282.94,283.03,282.77,282.88,4833.0,258.2223,258.3045,258.0672,258.1676,4833.0
2023-05-24 12:50:00,282.91,283.44,282.91,283.18,5689.0,258.195,258.6787,258.195,258.4414,5689.0
2023-05-24 12:55:00,283.44,283.48,283.22,283.38,1201.0,258.6787,258.7152,258.4779,258.6239,1201.0
2023-05-24 13:00:00,283.37,283.48,283.3,283.48,4237.0,258.6148,258.7152,258.5509,258.7152,4237.0
2023-05-24 13:05:00,283.44,283.95,283.44,283.94,7177.0,258.6787,259.1441,258.6787,259.135,7177.0
2023-05-24 13:10:00,283.99,284.17,283.75,283.75,3361.0,259.1806,259.3449,258.9616,258.9616,3361.0
2023-05-24 13:15:00,283.63,283.85,283.47,283.74,4046.0,258.8521,259.0528,258.706,258.9524,4046.0
2023-05-24 13:20:00,283.81,284.26,283.81,284.01,2141.0,259.0163,259.427,259.0163,259.1989,2141.0
2023-05-24 13:25:00,283.75,284.08,283.74,284.08,300.0,258.9616,259.2627,258.9524,259.2627,300.0
2023-05-24 13:30:00,284.11,284.13,283.8,284.13,1620.0,259.2901,259.3084,259.0072,259.3084,1620.0
2023-05-24 13:35:00,284.1,284.43,284.09,284.16,1706.0,259.281,259.5822,259.2719,259.3358,1706.0
2023-05-24 13:40:00,284.3,284.52,284.3,284.51,550.0,259.4635,259.6643,259.4635,259.6552,550.0
2023-05-24 13:45:00,284.52,284.56,284.22,284.22,1759.0,259.6643,259.7008,259.3905,259.3905,1759.0
2023-05-24 13:50:00,284.17,284.24,283.95,284.23,2714.0,259.3449,259.4088,259.1441,259.3996,2714.0
2023-05-24 13:55:00,284.15,284.28,284.13,284.27,1534.0,259.3266,259.4453,259.3084,259.4361,1534.0
2023-05-24 14:00:00,284.06,284.55,284.06,284.36,2102.0,259.2445,259.6917,259.2445,259.5183,2102.0
2023-05-24 14:05:00,284.48,284.63,284.35,284.49,2128.0,259.6278,259.7647,259.5092,259.6369,2128.0
2023-05-24 14:10:00,284.48,284.56,284.33,284.56,5175.0,259.6278,259.7008,259.4909,259.7008,5175.0
2023-05-24 14:15:00,284.57,284.6,283.9,283.9,3107.0,259.7099,259.7373,259.0985,259.0985,3107.0
2023-05-24 14:20:00,283.84,283.87,283.48,283.87,1538.0,259.0437,259.0711,258.7152,259.0711,1538.0
2023-05-24 14:25:00,283.71,283.71,283.1,283.1,870.0,258.9251,258.9251,258.3684,258.3684,870.0
2023-05-24 14:30:00,283.26,283.67,283.02,283.67,4742.0,258.5144,258.8886,258.2953,258.8886,4742.0
2023-05-24 14:35:00,283.75,284.05,283.75,283.87,2402.0,258.9616,259.2354,258.9616,259.0711,2402.0
2023-05-24 14:40:00,283.71,283.71,283.52,283.52,1000.0,258.9251,258.9251,258.7517,258.7517,1000.0
2023-05-24 14:45:00,283.66,283.74,283.49,283.49,4187.0,258.8794,258.9524,258.7243,258.7243,4187.0
2023-05-24 14:50:00,283.58,283.65,283.06,283.06,4972.0,258.8064,258.8703,258.3318,258.3318,4972.0
2023-05-24 14:55:00,283.16,283.16,282.84,283.01,2708.0,258.4231,258.4231,258.1311,258.2862,2708.0
2023-05-24 15:00:00,283.01,283.01,282.8,282.96,4583.0,258.2862,258.2862,258.0946,258.2406,4583.0
2023-05-24 15:05:00,283.02,283.32,283.0,283.13,1405.0,258.2953,258.5691,258.2771,258.3957,1405.0
2023-05-24 15:10:00,283.09,283.12,282.98,283.05,5383.0,258.3592,258.3866,258.2588,258.3227,5383.0
2023-05-24 15:15:00,283.07,283.86,283.05,283.7,10360.0,258.341,259.062,258.3227,258.9159,10360.0
2023-05-24 15:20:00,283.72,284.01,283.57,283.75,5629.0,258.9342,259.1989,258.7973,258.9616,5629.0
2023-05-24 15:25:00,283.95,284.26,283.71,284.06,5350.0,259.1441,259.427,258.9251,259.2445,5350.0
2023-05-24 15:30:00,284.15,284.68,284.15,284.28,3392.0,259.3266,259.8103,259.3266,259.4453,3392.0
2023-05-24 15:35:00,284.19,284.23,283.89,284.06,4821.0,259.3631,259.3996,259.0893,259.2445,4821.0
2023-05-24 15:40:00,284.06,284.06,283.09,283.14,6257.0,259.2445,259.2445,258.3592,258.4049,6257.0
2023-05-24 15:45:00,283.14,283.14,282.65,283.01,10502.0,258.4049,258.4049,257.9577,258.2862,10502.0
2023-05-24 15:50:00,282.89,282.97,282.02,282.87,23638.0,258.1767,258.2497,257.3827,258.1584,23638.0
2023-05-24 15:55:00,282.87,283.93,282.64,283.62,104231.0,258.1584,259.1258,257.9485,258.8429,104231.0
2023-05-25 09:30:00,285.11,285.11,283.29,283.59,8785.0,260.2028,260.2028,258.5418,258.8155,8785.0
2023-05-25 09:35:00,282.8,282.8,281.29,281.29,1969.0,258.0946,258.0946,256.7165,256.7165,1969.0
2023-05-25 09:40:00,281.3,282.93,281.29,282.48,10197.0,256.7256,258.2132,256.7165,257.8025,10197.0
2023-05-25 09:45:00,282.84,283.48,282.01,282.01,3900.0,258.1311,258.7152,257.3736,257.3736,3900.0
2023-05-25 09:50:00,282.07,282.53,281.6,281.6,5300.0,257.4283,257.8481,256.9994,256.9994,5300.0
2023-05-25 09:55:00,281.91,282.89,281.87,282.89,14096.0,257.2823,258.1767,257.2458,258.1767,14096.0
2023-05-25 10:00:00,282.89,283.04,282.54,282.7,5443.0,258.1767,258.3136,257.8573,258.0033,5443.0
2023-05-25 10:05:00,282.77,283.14,282.5,282.8,1800.0,258.0672,258.4049,257.8208,258.0946,1800.0
2023-05-25 10:10:00,283.03,283.09,282.52,283.07,4795.0,258.3045,258.3592,257.839,258.341,4795.0
2023-05-25 10:15:00,283.25,283.45,282.99,283.09,3300.0,258.5052,258.6878,258.268,258.3592,3300.0
2023-05-25 10:20:00,282.93,283.0,282.69,282.98,1016.0,258.2132,258.2771,257.9942,258.2588,1016.0
2023-05-25 10:25:00,282.87,283.1,282.83,282.93,1843.0,258.1584,258.3684,258.1219,258.2132,1843.0
2023-05-25 10:30:00,282.83,282.97,282.24,282.24,700.0,258.1219,258.2497,257.5835,257.5835,700.0
2023-05-25 10:35:00,282.19,282.2,281.75,282.13,5265.0,257.5379,257.547,257.1363,257.4831,5265.0
2023-05-25 10:40:00,282.11,282.29,282.1,282.15,2100.0,257.4648,257.6291,257.4557,257.5013,2100.0
2023-05-25 10:45:00,282.28,282.32,282.2,282.28,1105.0,257.62,257.6565,257.547,257.62,1105.0
2023-05-25 10:50:00,282.27,282.3,281.72,281.79,2641.0,257.6109,257.6382,257.1089,257.1728,2641.0
2023-05-25 10:55:00,281.85,281.85,281.17,281.18,1659.0,257.2276,257.2276,256.607,256.6161,1659.0
2023-05-25 11:00:00,281.13,281.24,280.95,280.96,3500.0,256.5705,256.6708,256.4062,256.4153,3500.0
2023-05-25 11:05:00,281.24,281.34,281.04,281.19,3125.0,256.6708,256.7621,256.4883,256.6252,3125.0
2023-05-25 11:10:00,281.19,281.45,281.19,281.45,4211.0,256.6252,256.8625,256.6252,256.8625,4211.0
2023-05-25 11:15:00,281.46,281.46,280.8,280.87,4895.0,256.8716,256.8716,256.2693,256.3332,4895.0
2023-05-25 11:20:00,280.72,280.9,280.27,280.57,15119.0,256.1963,256.3605,255.7856,256.0594,15119.0
2023-05-25 11:25:00,280.54,280.54,279.87,280.44,20539.0,256.032,256.032,255.4205,255.9407,20539.0
2023-05-25 11:30:00,280.57,281.15,280.57,280.62,3586.0,256.0594,256.5887,256.0594,256.105,3586.0
2023-05-25 11:35:00,280.51,280.7,280.33,280.48,15527.0,256.0046,256.178,255.8403,255.9772,15527.0
2023-05-25 11:40:00,280.69,280.92,280.5,280.5,3607.0,256.1689,256.3788,255.9955,255.9955,3607.0
2023-05-25 11:45:00,280.41,280.84,280.28,280.84,2291.0,255.9134,256.3058,255.7947,256.3058,2291.0
2023-05-25 11:50:00,280.98,281.49,280.94,281.15,4782.0,256.4336,256.899,256.3971,256.5887,4782.0
2023-05-25 11:55:00,281.13,281.67,281.13,281.6,2701.0,256.5705,257.0633,256.5705,256.9994,2701.0
2023-05-25 12:00:00,282.1,282.1,281.58,281.58,1800.0,257.4557,257.4557,256.9811,256.9811,1800.0
2023-05-25 12:05:00,281.78,282.14,281.75,281.96,2560.0,257.1637,257.4922,257.1363,257.3279,2560.0
2023-05-25 12:10:00,281.75,281.93,281.75,281.82,1100.0,257.1363,257.3006,257.1363,257.2002,1100.0
2023-05-25 12:15:00,281.81,282.28,281.81,282.28,920.0,257.191,257.62,257.191,257.62,920.0
2023-05-25 12:20:00,282.37,282.37,281.5,281.72,1984.0,257.7021,257.7021,256.9081,257.1089,1984.0
2023-05-25 12:25:00,281.65,281.68,281.33,281.68,4755.0,257.045,257.0724,256.753,257.0724,4755.0
2023-05-25 12:30:00,281.6,282.06,281.39,281.73,7563.0,256.9994,257.4192,256.8077,257.118,7563.0
2023-05-25 12:35:00,281.71,281.94,281.7,281.94,1120.0,257.0998,257.3097,257.0907,257.3097,1120.0
2023-05-25 12:40:00,281.9,282.4,281.9,282.4,1160.0,257.2732,257.7295,257.2732,257.7295,1160.0
2023-05-25 12:45:00,282.4,283.15,282.4,283.15,4818.0,257.7295,258.414,257.7295,258.414,4818.0
2023-05-25 12:50:00,283.21,283.28,282.98,282.98,5852.0,258.4687,258.5326,258.2588,258.2588,5852.0
2023-05-25 12:55:00,282.88,283.17,282.54,282.55,1200.0,258.1676,258.4322,257.8573,257.8664,1200.0
2023-05-25 13:00:00,282.59,282.75,282.45,282.75,906.0,257.9029,258.0489,257.7751,258.0489,906.0
2023-05-25 13:05:00,282.76,283.34,282.76,283.34,1600.0,258.0581,258.5874,258.0581,258.5874,1600.0
2023-05-25 13:10:00,283.06,283.57,283.05,283.57,1316.0,258.3318,258.7973,258.3227,258.7973,1316.0
2023-05-25 13:15:00,283.42,283.57,283.13,283.13,3554.0,258.6604,258.7973,258.3957,258.3957,3554.0
2023-05-25 13:20:00,283.19,283.71,283.19,283.71,1618.0,258.4505,258.9251,258.4505,258.9251,1618.0
2023-05-25 13:25:00,283.8,284.23,283.8,284.03,1000.0,259.0072,259.3996,259.0072,259.2171,1000.0
2023-05-25 13:30:00,283.98,284.17,283.81,283.88,2120.0,259.1715,259.3449,259.0163,259.0802,2120.0
2023-05-25 13:35:00,284.01,284.36,284.01,284.34,1719.0,259.1989,259.5183,259.1989,259.5,1719.0
2023-05-25 13:40:00,284.43,284.55,284.1,284.1,1400.0,259.5822,259.6917,259.281,259.281,1400.0
2023-05-25 13:45:00,284.09,284.09,284.04,284.05,700.0,259.2719,259.2719,259.2262,259.2354,700.0
2023-05-25 13:50:00,283.74,283.8,283.41,283.48,3224.0,258.9524,259.0072,258.6513,258.7152,3224.0
2023-05-25 13:55:00,283.46,283.72,283.31,283.62,1692.0,258.6969,258.9342,258.56,258.8429,1692.0
2023-05-25 14:00:00,283.84,284.68,283.77,283.91,1920.0,259.0437,259.8103,258.9798,259.1076,1920.0
2023-05-25 14:05:00,283.71,283.82,283.1,283.16,1352.0,258.9251,259.0255,258.3684,258.4231,1352.0
2023-05-25 14:10:00,283.22,283.36,283.15,283.26,1574.0,258.4779,258.6056,258.414,258.5144,1574.0
2023-05-25 14:15:00,283.16,283.32,283.07,283.14,1701.0,258.4231,258.5691,258.341,258.4049,1701.0
2023-05-25 14:20:00,283.29,283.43,282.86,282.86,4014.0,258.5418,258.6695,258.1493,258.1493,4014.0
2023-05-25 14:25:00,283.03,283.15,282.89,282.89,2316.0,258.3045,258.414,258.1767,258.1767,2316.0
2023-05-25 14:30:00,282.9,282.92,282.5,282.56,1975.0,258.1858,258.2041,257.8208,257.8755,1975.0
2023-05-25 14:35:00,282.56,283.03,282.4,283.03,4080.0,257.8755,258.3045,257.7295,258.3045,4080.0
2023-05-25 14:40:00,283.1,283.1,282.78,283.0,6157.0,258.3684,258.3684,258.0763,258.2771,6157.0
2023-05-25 14:45:00,282.99,283.13,282.97,282.97,2165.0,258.268,258.3957,258.2497,258.2497,2165.0
2023-05-25 14:50:00,282.9,283.27,282.9,283.27,1687.0,258.1858,258.5235,258.1858,258.5235,1687.0
2023-05-25 14:55:00,283.24,283.27,282.82,283.05,3300.0,258.4961,258.5235,258.1128,258.3227,3300.0
2023-05-25 15:00:00,283.11,283.28,282.81,282.81,2846.0,258.3775,258.5326,258.1037,258.1037,2846.0
2023-05-25 15:05:00,282.81,283.14,282.81,283.13,2328.0,258.1037,258.4049,258.1037,258.3957,2328.0
2023-05-25 15:10:00,283.2,283.33,282.81,282.81,2432.0,258.4596,258.5783,258.1037,258.1037,2432.0
2023-05-25 15:15:00,282.84,283.23,282.82,283.12,3571.0,258.1311,258.487,258.1128,258.3866,3571.0
2023-05-25 15:20:00,283.12,283.41,283.07,283.13,5174.0,258.3866,258.6513,258.341,258.3957,5174.0
2023-05-25 15:25:00,283.11,283.75,283.1,283.5,3200.0,258.3775,258.9616,258.3684,258.7334,3200.0
2023-05-25 15:30:00,283.5,283.77,283.35,283.44,3447.0,258.7334,258.9798,258.5965,258.6787,3447.0
2023-05-25 15:35:00,283.4,283.84,283.39,283.84,11274.0,258.6421,259.0437,258.633,259.0437,11274.0
2023-05-25 15:40:00,283.85,284.11,283.67,284.11,7003.0,259.0528,259.2901,258.8886,259.2901,7003.0
2023-05-25 15:45:00,283.9,284.06,283.36,283.6,10538.0,259.0985,259.2445,258.6056,258.8247,10538.0
2023-05-25 15:50:00,283.51,283.62,282.24,282.37,15612.0,258.7425,258.8429,257.5835,257.7021,15612.0
2023-05-25 15:55:00,282.45,283.13,282.29,283.12,44190.0,257.7751,258.3957,257.6291,258.3866,44190.0
2023-05-26 09:30:00,284.01,284.01,283.16,283.16,5139.0,259.1989,259.1989,258.4231,258.4231,5139.0
2023-05-26 09:35:00,283.1,283.16,281.84,282.22,1780.0,258.3684,258.4231,257.2184,257.5652,1780.0
2023-05-26 09:40:00,282.64,284.02,282.41,283.98,2402.0,257.9485,259.208,257.7386,259.1715,2402.0
2023-05-26 09:45:00,283.87,284.23,283.79,284.03,9304.0,259.0711,259.3996,258.9981,259.2171,9304.0
2023-05-26 09:50:00,284.04,284.42,283.86,284.42,5322.0,259.2262,259.573,259.062,259.573,5322.0
2023-05-26 09:55:00,284.58,284.74,284.01,284.12,3952.0,259.7191,259.8651,259.1989,259.2992,3952.0
2023-05-26 10:00:00,284.5,284.85,283.98,284.16,3440.0,259.646,259.9655,259.1715,259.3358,3440.0
2023-05-26 10:05:00,284.19,284.68,283.9,284.6,7333.0,259.3631,259.8103,259.0985,259.7373,7333.0
2023-05-26 10:10:00,284.64,284.74,284.33,284.34,3484.0,259.7738,259.8651,259.4909,259.5,3484.0
2023-05-26 10:15:00,284.41,284.93,284.4,284.86,2273.0,259.5639,260.0385,259.5548,259.9746,2273.0
2023-05-26 10:20:00,284.9,285.52,284.9,285.29,3938.0,260.0111,260.5769,260.0111,260.367,3938.0
2023-05-26 10:25:00,285.63,285.77,285.45,285.46,2039.0,260.6773,260.8051,260.5131,260.5222,2039.0
2023-05-26 10:30:00,285.43,285.88,285.43,285.7,8968.0,260.4948,260.9055,260.4948,260.7412,8968.0
2023-05-26 10:35:00,285.7,286.2,285.69,286.06,4657.0,260.7412,261.1975,260.7321,261.0698,4657.0
2023-05-26 10:40:00,286.23,286.87,285.89,285.96,4302.0,261.2249,261.809,260.9146,260.9785,4302.0
2023-05-26 10:45:00,285.96,286.0,285.23,285.23,1196.0,260.9785,261.015,260.3123,260.3123,1196.0
2023-05-26 10:50:00,285.59,285.59,284.74,284.83,2200.0,260.6408,260.6408,259.8651,259.9472,2200.0
2023-05-26 10:55:00,284.92,285.41,284.92,285.1,7040.0,260.0294,260.4766,260.0294,260.1936,7040.0
2023-05-26 11:00:00,285.11,285.4,284.73,284.86,4315.0,260.2028,260.4674,259.856,259.9746,4315.0
2023-05-26 11:05:00,284.81,285.07,284.73,284.97,5024.0,259.929,260.1663,259.856,260.075,5024.0
2023-05-26 11:10:00,284.97,285.12,284.68,284.69,4958.0,260.075,260.2119,259.8103,259.8195,4958.0
2023-05-26 11:15:00,284.84,285.01,284.68,284.69,2460.0,259.9563,260.1115,259.8103,259.8195,2460.0
2023-05-26 11:20:00,284.69,284.7,284.23,284.5,4301.0,259.8195,259.8286,259.3996,259.646,4301.0
2023-05-26 11:25:00,284.45,284.88,284.45,284.63,5058.0,259.6004,259.9929,259.6004,259.7647,5058.0
2023-05-26 11:30:00,284.65,284.78,284.24,284.78,2734.0,259.7829,259.9016,259.4088,259.9016,2734.0
2023-05-26 11:35:00,284.72,284.79,284.54,284.74,1800.0,259.8468,259.9107,259.6826,259.8651,1800.0
2023-05-26 11:40:00,284.7,285.18,284.65,285.18,3260.0,259.8286,260.2666,259.7829,260.2666,3260.0
2023-05-26 11:45:00,284.99,285.01,284.7,284.79,4879.0,260.0932,260.1115,259.8286,259.9107,4879.0
2023-05-26 11:50:00,284.95,284.96,284.48,284.52,4252.0,260.0567,260.0659,259.6278,259.6643,4252.0
2023-05-26 11:55:00,284.58,284.75,284.42,284.53,1607.0,259.7191,259.8742,259.573,259.6734,1607.0
2023-05-26 12:00:00,284.58,284.74,284.58,284.66,703.0,259.7191,259.8651,259.7191,259.7921,703.0
2023-05-26 12:05:00,284.75,284.85,284.61,284.85,4621.0,259.8742,259.9655,259.7464,259.9655,4621.0
2023-05-26 12:10:00,284.78,284.78,284.45,284.61,23992.0,259.9016,259.9016,259.6004,259.7464,23992.0
2023-05-26 12:15:00,284.79,284.87,284.65,284.82,3942.0,259.9107,259.9837,259.7829,259.9381,3942.0
2023-05-26 12:20:00,284.83,285.21,284.82,285.05,8223.0,259.9472,260.294,259.9381,260.148,8223.0
2023-05-26 12:25:00,285.13,285.21,284.56,284.77,2070.0,260.221,260.294,259.7008,259.8925,2070.0
2023-05-26 12:30:00,285.02,285.02,284.71,284.71,2132.0,260.1206,260.1206,259.8377,259.8377,2132.0
2023-05-26 12:35:00,284.59,284.86,284.59,284.66,300.0,259.7282,259.9746,259.7282,259.7921,300.0
2023-05-26 12:40:00,284.58,284.58,284.24,284.31,900.0,259.7191,259.7191,259.4088,259.4726,900.0
2023-05-26 12:45:00,284.32,284.32,283.81,283.84,1782.0,259.4818,259.4818,259.0163,259.0437,1782.0
2023-05-26 12:50:00,284.05,284.2,283.96,284.11,3268.0,259.2354,259.3723,259.1532,259.2901,3268.0
2023-05-26 12:55:00,284.21,284.57,284.21,284.57,10862.0,259.3814,259.7099,259.3814,259.7099,10862.0
2023-05-26 13:00:00,284.61,284.81,284.57,284.68,9526.0,259.7464,259.929,259.7099,259.8103,9526.0
2023-05-26 13:05:00,284.7,284.78,284.7,284.77,1100.0,259.8286,259.9016,259.8286,259.8925,1100.0
2023-05-26 13:10:00,284.74,285.05,284.52,285.05,20554.0,259.8651,260.148,259.6643,260.148,20554.0
2023-05-26 13:15:00,285.05,285.12,284.72,284.89,17024.0,260.148,260.2119,259.8468,260.002,17024.0
2023-05-26 13:20:00,284.85,284.92,284.54,284.54,9565.0,259.9655,260.0294,259.6826,259.6826,9565.0
2023-05-26 13:25:00,284.53,284.83,284.51,284.68,3529.0,259.6734,259.9472,259.6552,259.8103,3529.0
2023-05-26 13:30:00,284.73,285.07,284.61,285.07,4577.0,259.856,260.1663,259.7464,260.1663,4577.0
2023-05-26 13:35:00,285.11,285.11,284.82,285.06,2800.0,260.2028,260.2028,259.9381,260.1571,2800.0
2023-05-26 13:40:00,284.92,285.0,284.79,285.0,5043.0,260.0294,260.1024,259.9107,260.1024,5043.0
2023-05-26 13:45:00,285.02,285.3,284.98,285.24,3814.0,260.1206,260.3762,260.0841,260.3214,3814.0
2023-05-26 13:50:00,285.33,285.41,285.33,285.41,300.0,260.4035,260.4766,260.4035,260.4766,300.0
2023-05-26 13:55:00,285.2,285.2,285.03,285.07,2301.0,260.2849,260.2849,260.1297,260.1663,2301.0
2023-05-26 14:00:00,285.2,285.26,284.94,284.99,4800.0,260.2849,260.3397,260.0476,260.0932,4800.0
2023-05-26 14:05:00,284.99,285.15,284.95,285.0,4718.0,260.0932,260.2393,260.0567,260.1024,4718.0
2023-05-26 14:10:00,285.04,285.22,285.04,285.18,2520.0,260.1389,260.3031,260.1389,260.2666,2520.0
2023-05-26 14:15:00,285.08,285.29,285.05,285.05,5226.0,260.1754,260.367,260.148,260.148,5226.0
2023-05-26 14:20:00,285.14,285.2,284.94,285.12,3633.0,260.2301,260.2849,260.0476,260.2119,3633.0
2023-05-26 14:25:00,285.16,285.85,285.14,285.76,8587.0,260.2484,260.8781,260.2301,260.796,8587.0
2023-05-26 14:30:00,285.88,286.18,285.88,285.97,5384.0,260.9055,261.1793,260.9055,260.9876,5384.0
2023-05-26 14:35:00,286.16,286.17,285.98,286.17,1400.0,261.161,261.1702,260.9968,261.1702,1400.0
2023-05-26 14:40:00,286.3,286.3,285.94,286.18,2259.0,261.2888,261.2888,260.9603,261.1793,2259.0
2023-05-26 14:45:00,286.16,286.16,285.9,286.07,2391.0,261.161,261.161,260.9237,261.0789,2391.0
2023-05-26 14:50:00,285.97,286.25,285.89,286.16,2175.0,260.9876,261.2432,260.9146,261.161,2175.0
2023-05-26 14:55:00,286.1,286.12,285.91,286.12,3240.0,261.1063,261.1245,260.9329,261.1245,3240.0
2023-05-26 15:00:00,286.13,286.38,286.11,286.28,3411.0,261.1337,261.3618,261.1154,261.2705,3411.0
2023-05-26 15:05:00,286.21,286.21,286.03,286.19,1673.0,261.2067,261.2067,261.0424,261.1884,1673.0
2023-05-26 15:10:00,286.12,286.3,285.9,286.06,4372.0,261.1245,261.2888,260.9237,261.0698,4372.0
2023-05-26 15:15:00,286.18,286.2,285.98,286.07,3158.0,261.1793,261.1975,260.9968,261.0789,3158.0
2023-05-26 15:20:00,286.07,286.19,285.93,286.13,10913.0,261.0789,261.1884,260.9511,261.1337,10913.0
2023-05-26 15:25:00,286.19,286.34,285.96,286.04,10610.0,261.1884,261.3253,260.9785,261.0515,10610.0
2023-05-26 15:30:00,286.04,286.18,285.93,286.09,6319.0,261.0515,261.1793,260.9511,261.0971,6319.0
2023-05-26 15:35:00,286.03,286.19,285.97,285.99,6415.0,261.0424,261.1884,260.9876,261.0059,6415.0
2023-05-26 15:40:00,286.05,286.32,285.99,286.24,6615.0,261.0606,261.3071,261.0059,261.234,6615.0
2023-05-26 15:45:00,286.2,286.75,286.15,286.75,7170.0,261.1975,261.6995,261.1519,261.6995,7170.0
2023-05-26 15:50:00,286.63,286.66,286.03,286.35,12472.0,261.59,261.6174,261.0424,261.3344,12472.0
2023-05-26 15:55:00,286.39,286.88,286.39,286.7,47808.0,261.3709,261.8181,261.3709,261.6539,47808.0
2023-05-30 09:30:00,288.12,289.96,288.12,289.96,6738.0,262.9498,264.6291,262.9498,264.6291,6738.0
2023-05-30 09:35:00,289.71,289.71,288.98,289.23,1000.0,264.4009,264.4009,263.7347,263.9628,1000.0
2023-05-30 09:40:00,288.81,289.31,288.68,288.68,450.0,263.5795,264.0358,263.4609,263.4609,450.0
2023-05-30 09:45:00,289.38,290.55,289.38,290.55,3691.0,264.0997,265.1675,264.0997,265.1675,3691.0
2023-05-30 09:50:00,290.91,291.83,290.91,291.06,5030.0,265.4961,266.3357,265.4961,265.633,5030.0
2023-05-30 09:55:00,291.09,291.09,290.43,290.64,3358.0,265.6603,265.6603,265.058,265.2497,3358.0
2023-05-30 10:00:00,290.79,291.16,290.13,290.13,2539.0,265.3866,265.7242,264.7842,264.7842,2539.0
2023-05-30 10:05:00,290.13,290.75,290.13,290.75,4494.0,264.7842,265.35,264.7842,265.35,4494.0
2023-05-30 10:10:00,290.66,290.81,289.84,289.84,2049.0,265.2679,265.4048,264.5195,264.5195,2049.0
2023-05-30 10:15:00,290.4,291.57,289.92,291.54,5100.0,265.0306,266.0984,264.5926,266.071,5100.0
2023-05-30 10:20:00,291.18,291.19,290.29,290.29,3776.0,265.7425,265.7516,264.9302,264.9302,3776.0
2023-05-30 10:25:00,290.16,290.67,289.99,290.67,5440.0,264.8116,265.277,264.6564,265.277,5440.0
2023-05-30 10:30:00,290.51,291.03,290.42,290.42,3221.0,265.131,265.6056,265.0489,265.0489,3221.0
2023-05-30 10:35:00,289.84,289.84,289.31,289.52,2027.0,264.5195,264.5195,264.0358,264.2275,2027.0
2023-05-30 10:40:00,289.59,289.74,289.22,289.22,2133.0,264.2914,264.4283,263.9537,263.9537,2133.0
2023-05-30 10:45:00,289.22,289.3,288.74,288.8,12652.0,263.9537,264.0267,263.5156,263.5704,12652.0
2023-05-30 10:50:00,288.93,289.46,288.9,288.91,5400.0,263.689,264.1727,263.6617,263.6708,5400.0
2023-05-30 10:55:00,288.69,288.72,288.64,288.64,300.0,263.47,263.4974,263.4244,263.4244,300.0
2023-05-30 11:00:00,288.31,288.31,288.04,288.18,3400.0,263.1232,263.1232,262.8768,263.0046,3400.0
2023-05-30 11:05:00,288.17,288.46,288.17,288.43,2425.0,262.9954,263.2601,262.9954,263.2327,2425.0
2023-05-30 11:10:00,288.25,288.71,288.25,288.71,3665.0,263.0684,263.4883,263.0684,263.4883,3665.0
2023-05-30 11:15:00,288.61,288.92,288.43,288.92,3900.0,263.397,263.6799,263.2327,263.6799,3900.0
2023-05-30 11:20:00,289.02,289.26,288.65,289.26,5987.0,263.7712,263.9902,263.4335,263.9902,5987.0
2023-05-30 11:25:00,289.31,289.39,289.13,289.38,2235.0,264.0358,264.1089,263.8716,264.0997,2235.0
2023-05-30 11:30:00,289.44,289.98,289.39,289.92,13661.0,264.1545,264.6473,264.1089,264.5926,13661.0
2023-05-30 11:35:00,289.97,290.8,289.97,290.74,2918.0,264.6382,265.3957,264.6382,265.3409,2918.0
2023-05-30 11:40:00,290.81,291.01,290.59,290.8,19362.0,265.4048,265.5873,265.204,265.3957,19362.0
2023-05-30 11:45:00,290.75,290.87,290.68,290.82,5055.0,265.35,265.4596,265.2862,265.4139,5055.0
2023-05-30 11:50:00,290.82,290.86,290.65,290.67,7238.0,265.4139,265.4504,265.2588,265.277,7238.0
2023-05-30 11:55:00,290.67,291.27,290.66,291.25,5178.0,265.277,265.8246,265.2679,265.8064,5178.0
2023-05-30 12:00:00,291.25,291.3,291.07,291.12,7270.0,265.8064,265.852,265.6421,265.6877,7270.0
2023-05-30 12:05:00,291.12,291.29,291.02,291.24,5681.0,265.6877,265.8429,265.5965,265.7972,5681.0
2023-05-30 12:10:00,291.24,291.6,291.24,291.41,6815.0,265.7972,266.1258,265.7972,265.9524,6815.0
2023-05-30 12:15:00,291.44,291.45,291.3,291.4,4416.0,265.9798,265.9889,265.852,265.9433,4416.0
2023-05-30 12:20:00,291.39,291.39,291.22,291.22,5411.0,265.9341,265.9341,265.779,265.779,5411.0
2023-05-30 12:25:00,291.37,291.37,290.95,290.95,2801.0,265.9159,265.9159,265.5326,265.5326,2801.0
2023-05-30 12:30:00,290.95,291.12,290.77,290.95,5982.0,265.5326,265.6877,265.3683,265.5326,5982.0
2023-05-30 12:35:00,290.95,291.07,290.33,290.33,5859.0,265.5326,265.6421,264.9667,264.9667,5859.0
2023-05-30 12:40:00,290.2,290.42,289.84,290.15,5597.0,264.8481,265.0489,264.5195,264.8025,5597.0
2023-05-30 12:45:00,289.95,290.28,289.95,290.15,1925.0,264.6199,264.9211,264.6199,264.8025,1925.0
2023-05-30 12:50:00,290.2,290.57,290.2,290.51,1933.0,264.8481,265.1858,264.8481,265.131,1933.0
2023-05-30 12:55:00,290.43,290.43,290.28,290.28,1000.0,265.058,265.058,264.9211,264.9211,1000.0
2023-05-30 13:00:00,290.27,290.31,290.14,290.16,1881.0,264.912,264.9485,264.7933,264.8116,1881.0
2023-05-30 13:05:00,290.08,290.33,289.88,289.93,8124.0,264.7386,264.9667,264.5561,264.6017,8124.0
2023-05-30 13:10:00,290.09,290.09,289.6,289.62,3623.0,264.7477,264.7477,264.3005,264.3188,3623.0
2023-05-30 13:15:00,289.55,289.56,289.41,289.56,358.0,264.2549,264.264,264.1271,264.264,358.0
2023-05-30 13:20:00,289.7,289.7,289.29,289.29,1727.0,264.3918,264.3918,264.0176,264.0176,1727.0
2023-05-30 13:25:00,289.44,289.44,288.95,289.15,2909.0,264.1545,264.1545,263.7073,263.8898,2909.0
2023-05-30 13:30:00,288.99,289.59,288.99,289.38,3385.0,263.7438,264.2914,263.7438,264.0997,3385.0
2023-05-30 13:35:00,289.23,289.37,289.23,289.36,3590.0,263.9628,264.0906,263.9628,264.0815,3590.0
2023-05-30 13:40:00,289.36,289.57,289.23,289.57,701.0,264.0815,264.2731,263.9628,264.2731,701.0
2023-05-30 13:45:00,289.46,289.51,288.81,289.12,3303.0,264.1727,264.2184,263.5795,263.8624,3303.0
2023-05-30 13:50:00,289.14,289.14,288.81,288.82,2002.0,263.8807,263.8807,263.5795,263.5887,2002.0
2023-05-30 13:55:00,288.82,289.12,288.68,288.92,7628.0,263.5887,263.8624,263.4609,263.6799,7628.0
2023-05-30 14:00:00,288.86,288.98,288.4,288.5,1100.0,263.6252,263.7347,263.2053,263.2966,1100.0
2023-05-30 14:05:00,288.5,288.86,288.46,288.69,1888.0,263.2966,263.6252,263.2601,263.47,1888.0
2023-05-30 14:10:00,288.86,288.87,288.72,288.72,1118.0,263.6252,263.6343,263.4974,263.4974,1118.0
2023-05-30 14:15:00,288.96,288.99,288.8,288.95,2857.0,263.7164,263.7438,263.5704,263.7073,2857.0
2023-05-30 14:20:00,289.06,289.29,289.03,289.06,6081.0,263.8077,264.0176,263.7803,263.8077,6081.0
2023-05-30 14:25:00,289.14,289.24,289.07,289.23,784.0,263.8807,263.972,263.8168,263.9628,784.0
2023-05-30 14:30:00,289.07,289.49,289.05,289.49,3582.0,263.8168,264.2001,263.7986,264.2001,3582.0
2023-05-30 14:35:00,289.58,289.72,289.49,289.51,2201.0,264.2823,264.41,264.2001,264.2184,2201.0
2023-05-30 14:40:00,289.52,289.74,289.52,289.73,3259.0,264.2275,264.4283,264.2275,264.4192,3259.0
2023-05-30 14:45:00,289.66,289.66,289.28,289.32,3546.0,264.3553,264.3553,264.0085,264.045,3546.0
2023-05-30 14:50:00,289.32,289.34,288.92,289.26,5681.0,264.045,264.0632,263.6799,263.9902,5681.0
2023-05-30 14:55:00,289.31,289.41,289.12,289.12,4966.0,264.0358,264.1271,263.8624,263.8624,4966.0
2023-05-30 15:00:00,289.11,289.19,288.93,289.05,4268.0,263.8533,263.9263,263.689,263.7986,4268.0
2023-05-30 15:05:00,289.01,289.01,288.45,288.48,12357.0,263.7621,263.7621,263.251,263.2784,12357.0
2023-05-30 15:10:00,288.47,288.76,288.46,288.54,5148.0,263.2692,263.5339,263.2601,263.3331,5148.0
2023-05-30 15:15:00,288.62,288.63,288.33,288.33,3324.0,263.4061,263.4153,263.1415,263.1415,3324.0
2023-05-30 15:20:00,288.31,288.48,288.2,288.24,6599.0,263.1232,263.2784,263.0228,263.0593,6599.0
2023-05-30 15:25:00,288.23,288.46,288.22,288.35,2900.0,263.0502,263.2601,263.0411,263.1597,2900.0
2023-05-30 15:30:00,288.39,288.9,288.32,288.87,8013.0,263.1962,263.6617,263.1323,263.6343,8013.0
2023-05-30 15:35:00,288.84,288.88,288.57,288.75,7498.0,263.6069,263.6434,263.3605,263.5248,7498.0
2023-05-30 15:40:00,288.75,288.9,288.63,288.89,8341.0,263.5248,263.6617,263.4153,263.6525,8341.0
2023-05-30 15:45:00,288.84,289.59,288.83,289.58,14171.0,263.6069,264.2914,263.5978,264.2823,14171.0
2023-05-30 15:50:00,289.53,289.53,288.55,288.71,19144.0,264.2366,264.2366,263.3422,263.4883,19144.0
2023-05-30 15:55:00,288.74,289.4,288.4,289.18,94945.0,263.5156,264.118,263.2053,263.9172,94945.0
2023-05-31 09:30:00,289.75,290.51,289.3,289.75,7241.0,264.4374,265.131,264.0267,264.4374,7241.0
2023-05-31 09:35:00,289.32,289.33,288.9,288.94,900.0,264.045,264.0541,263.6617,263.6982,900.0
2023-05-31 09:40:00,288.29,288.9,288.25,288.25,2127.0,263.105,263.6617,263.0684,263.0684,2127.0
2023-05-31 09:45:00,288.22,289.02,287.63,287.7,6927.0,263.0411,263.7712,262.5026,262.5665,6927.0
2023-05-31 09:50:00,287.67,288.38,286.9,287.18,5783.0,262.5391,263.1871,261.8364,262.0919,5783.0
2023-05-31 09:55:00,287.2,287.2,285.49,285.76,6400.0,262.1102,262.1102,260.5496,260.796,6400.0
2023-05-31 10:00:00,285.55,285.59,283.85,284.35,9025.0,260.6043,260.6408,259.0528,259.5092,9025.0
2023-05-31 10:05:00,283.67,285.09,283.67,285.0,28668.0,258.8886,260.1845,258.8886,260.1024,28668.0
2023-05-31 10:10:00,284.88,284.97,284.01,284.87,17842.0,259.9929,260.075,259.1989,259.9837,17842.0
2023-05-31 10:15:00,284.87,285.14,284.4,284.98,14567.0,259.9837,260.2301,259.5548,260.0841,14567.0
2023-05-31 10:20:00,284.77,284.99,284.52,284.67,26025.0,259.8925,260.0932,259.6643,259.8012,26025.0
2023-05-31 10:25:00,284.43,285.01,284.4,285.0,36500.0,259.5822,260.1115,259.5548,260.1024,36500.0
2023-05-31 10:30:00,284.8,285.65,284.78,285.13,5189.0,259.9198,260.6956,259.9016,260.221,5189.0
2023-05-31 10:35:00,285.06,285.09,284.63,284.84,7582.0,260.1571,260.1845,259.7647,259.9563,7582.0
2023-05-31 10:40:00,284.94,285.2,284.74,285.19,3480.0,260.0476,260.2849,259.8651,260.2758,3480.0
2023-05-31 10:45:00,285.31,285.56,284.97,284.97,1800.0,260.3853,260.6134,260.075,260.075,1800.0
2023-05-31 10:50:00,284.84,285.79,284.76,285.31,17785.0,259.9563,260.8234,259.8833,260.3853,17785.0
2023-05-31 10:55:00,284.98,285.67,284.93,285.51,4919.0,260.0841,260.7138,260.0385,260.5678,4919.0
2023-05-31 11:00:00,285.56,285.89,285.21,285.8,16584.0,260.6134,260.9146,260.294,260.8325,16584.0
2023-05-31 11:05:00,285.62,285.83,285.54,285.54,6725.0,260.6682,260.8599,260.5952,260.5952,6725.0
2023-05-31 11:10:00,285.58,285.92,285.22,285.92,22544.0,260.6317,260.942,260.3031,260.942,22544.0
2023-05-31 11:15:00,285.87,286.31,285.87,286.31,2000.0,260.8964,261.2979,260.8964,261.2979,2000.0
2023-05-31 11:20:00,286.3,286.67,286.21,286.44,6072.0,261.2888,261.6265,261.2067,261.4166,6072.0
2023-05-31 11:25:00,286.72,287.13,286.53,286.54,2009.0,261.6721,262.0463,261.4987,261.5078,2009.0
2023-05-31 11:30:00,286.66,287.1,286.45,286.63,2810.0,261.6174,262.0189,261.4257,261.59,2810.0
2023-05-31 11:35:00,286.81,286.81,286.45,286.53,1600.0,261.7542,261.7542,261.4257,261.4987,1600.0
2023-05-31 11:40:00,286.47,286.87,286.25,286.54,4060.0,261.4439,261.809,261.2432,261.5078,4060.0
2023-05-31 11:45:00,286.4,286.6,285.91,285.92,2903.0,261.3801,261.5626,260.9329,260.942,2903.0
2023-05-31 11:50:00,286.15,286.44,285.88,286.44,4325.0,261.1519,261.4166,260.9055,261.4166,4325.0
2023-05-31 11:55:00,286.45,286.67,286.34,286.48,8497.0,261.4257,261.6265,261.3253,261.4531,8497.0
2023-05-31 12:00:00,286.38,286.94,286.38,286.72,1700.0,261.3618,261.8729,261.3618,261.6721,1700.0
2023-05-31 12:05:00,286.57,286.6,286.39,286.53,5625.0,261.5352,261.5626,261.3709,261.4987,5625.0
2023-05-31 12:10:00,286.55,286.72,286.37,286.67,9636.0,261.517,261.6721,261.3527,261.6265,9636.0
2023-05-31 12:15:00,286.74,286.9,286.44,286.5,2601.0,261.6904,261.8364,261.4166,261.4713,2601.0
2023-05-31 12:20:00,286.51,286.72,286.11,286.11,9509.0,261.4805,261.6721,261.1154,261.1154,9509.0
2023-05-31 12:25:00,286.04,286.55,285.97,286.41,8080.0,261.0515,261.517,260.9876,261.3892,8080.0
2023-05-31 12:30:00,286.31,286.56,286.31,286.32,4101.0,261.2979,261.5261,261.2979,261.3071,4101.0
2023-05-31 12:35:00,286.56,286.66,286.44,286.61,1800.0,261.5261,261.6174,261.4166,261.5717,1800.0
2023-05-31 12:40:00,286.8,286.84,286.62,286.7,3582.0,261.7451,261.7816,261.5808,261.6539,3582.0
2023-05-31 12:45:00,286.68,287.25,286.67,287.19,2500.0,261.6356,262.1558,261.6265,262.1011,2500.0
2023-05-31 12:50:00,287.04,287.04,286.58,286.81,2235.0,261.9642,261.9642,261.5443,261.7542,2235.0
2023-05-31 12:55:00,286.67,286.95,286.67,286.73,2602.0,261.6265,261.882,261.6265,261.6812,2602.0
2023-05-31 13:00:00,286.5,286.57,286.42,286.5,2196.0,261.4713,261.5352,261.3983,261.4713,2196.0
2023-05-31 13:05:00,286.42,286.58,286.09,286.26,5122.0,261.3983,261.5443,261.0971,261.2523,5122.0
2023-05-31 13:10:00,286.04,286.04,285.51,285.51,1803.0,261.0515,261.0515,260.5678,260.5678,1803.0
2023-05-31 13:15:00,285.7,285.91,285.29,285.5,4409.0,260.7412,260.9329,260.367,260.5587,4409.0
2023-05-31 13:20:00,285.31,285.31,284.72,284.81,926.0,260.3853,260.3853,259.8468,259.929,926.0
2023-05-31 13:25:00,284.83,285.07,284.69,284.81,5155.0,259.9472,260.1663,259.8195,259.929,5155.0
2023-05-31 13:30:00,284.79,284.99,284.53,284.61,2230.0,259.9107,260.0932,259.6734,259.7464,2230.0
2023-05-31 13:35:00,284.78,285.75,284.4,285.09,57880.0,259.9016,260.7868,259.5548,260.1845,57880.0
2023-05-31 13:40:00,285.25,285.81,285.15,285.81,1500.0,260.3305,260.8416,260.2393,260.8416,1500.0
2023-05-31 13:45:00,285.9,286.13,285.2,286.13,8484.0,260.9237,261.1337,260.2849,261.1337,8484.0
2023-05-31 13:50:00,286.14,286.72,286.14,286.38,2249.0,261.1428,261.6721,261.1428,261.3618,2249.0
2023-05-31 13:55:00,286.59,286.84,286.58,286.77,2500.0,261.5535,261.7816,261.5443,261.7177,2500.0
2023-05-31 14:00:00,286.77,287.15,286.76,287.03,3114.0,261.7177,262.0645,261.7086,261.955,3114.0
2023-05-31 14:05:00,287.04,287.04,286.44,286.79,9470.0,261.9642,261.9642,261.4166,261.736,9470.0
2023-05-31 14:10:00,286.88,286.88,286.42,286.49,2258.0,261.8181,261.8181,261.3983,261.4622,2258.0
2023-05-31 14:15:00,286.4,286.59,286.09,286.31,3218.0,261.3801,261.5535,261.0971,261.2979,3218.0
2023-05-31 14:20:00,286.21,286.24,285.79,285.93,6956.0,261.2067,261.234,260.8234,260.9511,6956.0
2023-05-31 14:25:00,285.96,285.96,285.49,285.58,1932.0,260.9785,260.9785,260.5496,260.6317,1932.0
2023-05-31 14:30:00,285.64,286.2,285.48,285.88,9058.0,260.6865,261.1975,260.5404,260.9055,9058.0
2023-05-31 14:35:00,285.76,285.82,285.45,285.45,1571.0,260.796,260.8507,260.5131,260.5131,1571.0
2023-05-31 14:40:00,285.41,285.49,284.98,285.29,5108.0,260.4766,260.5496,260.0841,260.367,5108.0
2023-05-31 14:45:00,285.01,285.18,284.8,284.85,2238.0,260.1115,260.2666,259.9198,259.9655,2238.0
2023-05-31 14:50:00,284.99,285.39,284.99,285.28,3774.0,260.0932,260.4583,260.0932,260.3579,3774.0
2023-05-31 14:55:00,285.31,285.53,285.17,285.38,2657.0,260.3853,260.5861,260.2575,260.4492,2657.0
2023-05-31 15:00:00,285.36,285.36,284.78,284.85,3379.0,260.4309,260.4309,259.9016,259.9655,3379.0
2023-05-31 15:05:00,284.83,285.03,284.7,284.96,6957.0,259.9472,260.1297,259.8286,260.0659,6957.0
2023-05-31 15:10:00,284.96,285.11,284.87,284.93,5165.0,260.0659,260.2028,259.9837,260.0385,5165.0
2023-05-31 15:15:00,284.93,285.4,284.92,285.24,6362.0,260.0385,260.4674,260.0294,260.3214,6362.0
2023-05-31 15:20:00,285.19,285.34,284.92,285.0,3777.0,260.2758,260.4127,260.0294,260.1024,3777.0
2023-05-31 15:25:00,285.0,285.14,284.64,284.94,4148.0,260.1024,260.2301,259.7738,260.0476,4148.0
2023-05-31 15:30:00,284.81,284.89,284.5,284.72,7749.0,259.929,260.002,259.646,259.8468,7749.0
2023-05-31 15:35:00,284.64,284.79,283.77,283.94,8455.0,259.7738,259.9107,258.9798,259.135,8455.0
2023-05-31 15:40:00,283.87,284.05,283.57,284.04,13359.0,259.0711,259.2354,258.7973,259.2262,13359.0
2023-05-31 15:45:00,284.04,284.33,283.75,283.75,30836.0,259.2262,259.4909,258.9616,258.9616,30836.0
2023-05-31 15:50:00,283.63,283.83,282.53,282.54,89158.0,258.8521,259.0346,257.8481,257.8573,89158.0
2023-05-31 15:55:00,282.63,283.48,282.46,283.26,129981.0,257.9394,258.7152,257.7843,258.5144,129981.0
2023-06-01 09:30:00,283.49,285.08,282.52,282.94,11582.0,258.7243,260.1754,257.839,258.2223,11582.0
2023-06-01 09:35:00,282.7,283.84,281.75,282.82,8440.0,258.0033,259.0437,257.1363,258.1128,8440.0
2023-06-01 09:40:00,282.22,282.86,281.58,282.57,11095.0,257.5652,258.1493,256.9811,257.8847,11095.0
2023-06-01 09:45:00,282.56,282.78,281.63,282.46,4810.0,257.8755,258.0763,257.0268,257.7843,4810.0
2023-06-01 09:50:00,282.6,283.0,281.76,283.0,2778.0,257.912,258.2771,257.1454,258.2771,2778.0
2023-06-01 09:55:00,282.55,282.76,282.21,282.63,2020.0,257.8664,258.0581,257.5561,257.9394,2020.0
2023-06-01 10:00:00,282.89,283.12,282.0,282.14,4172.0,258.1767,258.3866,257.3644,257.4922,4172.0
2023-06-01 10:05:00,282.06,283.34,282.05,283.18,2132.0,257.4192,258.5874,257.4101,258.4414,2132.0
2023-06-01 10:10:00,283.39,283.6,283.07,283.47,3225.0,258.633,258.8247,258.341,258.706,3225.0
2023-06-01 10:15:00,283.46,283.7,282.66,282.66,5197.0,258.6969,258.9159,257.9668,257.9668,5197.0
2023-06-01 10:20:00,282.81,283.05,281.92,282.25,4120.0,258.1037,258.3227,257.2914,257.5926,4120.0
2023-06-01 10:25:00,282.04,282.82,281.87,282.82,5806.0,257.401,258.1128,257.2458,258.1128,5806.0
2023-06-01 10:30:00,282.49,282.8,282.3,282.44,3524.0,257.8116,258.0946,257.6382,257.766,3524.0
2023-06-01 10:35:00,282.55,282.93,282.43,282.92,5440.0,257.8664,258.2132,257.7569,258.2041,5440.0
2023-06-01 10:40:00,282.81,284.04,282.7,284.04,3259.0,258.1037,259.2262,258.0033,259.2262,3259.0
2023-06-01 10:45:00,284.15,284.49,283.62,283.97,5967.0,259.3266,259.6369,258.8429,259.1623,5967.0
2023-06-01 10:50:00,283.73,284.37,283.72,284.37,2608.0,258.9433,259.5274,258.9342,259.5274,2608.0
2023-06-01 10:55:00,284.3,284.3,283.58,283.84,2152.0,259.4635,259.4635,258.8064,259.0437,2152.0
2023-06-01 11:00:00,283.96,284.32,283.96,284.32,1499.0,259.1532,259.4818,259.1532,259.4818,1499.0
2023-06-01 11:05:00,284.22,284.3,283.69,283.81,2739.0,259.3905,259.4635,258.9068,259.0163,2739.0
2023-06-01 11:10:00,283.69,283.98,283.6,283.69,2134.0,258.9068,259.1715,258.8247,258.9068,2134.0
2023-06-01 11:15:00,283.59,283.92,283.52,283.52,3647.0,258.8155,259.1167,258.7517,258.7517,3647.0
2023-06-01 11:20:00,283.53,283.55,283.31,283.55,2886.0,258.7608,258.779,258.56,258.779,2886.0
2023-06-01 11:25:00,283.54,283.85,283.33,283.51,19140.0,258.7699,259.0528,258.5783,258.7425,19140.0
2023-06-01 11:30:00,283.54,284.1,283.45,283.81,4205.0,258.7699,259.281,258.6878,259.0163,4205.0
2023-06-01 11:35:00,283.87,284.53,283.81,284.41,2872.0,259.0711,259.6734,259.0163,259.5639,2872.0
2023-06-01 11:40:00,284.48,284.84,284.47,284.79,1417.0,259.6278,259.9563,259.6187,259.9107,1417.0
2023-06-01 11:45:00,284.81,284.9,284.28,284.4,2283.0,259.929,260.0111,259.4453,259.5548,2283.0
2023-06-01 11:50:00,284.35,284.35,284.02,284.19,6816.0,259.5092,259.5092,259.208,259.3631,6816.0
2023-06-01 11:55:00,284.19,284.39,284.08,284.16,3571.0,259.3631,259.5457,259.2627,259.3358,3571.0
2023-06-01 12:00:00,284.24,284.4,284.15,284.27,8446.0,259.4088,259.5548,259.3266,259.4361,8446.0
2023-06-01 12:05:00,284.29,284.53,284.2,284.24,3067.0,259.4544,259.6734,259.3723,259.4088,3067.0
2023-06-01 12:10:00,284.3,284.38,284.07,284.33,3455.0,259.4635,259.5365,259.2536,259.4909,3455.0
2023-06-01 12:15:00,284.3,284.39,284.19,284.27,3355.0,259.4635,259.5457,259.3631,259.4361,3355.0
2023-06-01 12:20:00,284.35,284.65,284.35,284.46,3003.0,259.5092,259.7829,259.5092,259.6095,3003.0
2023-06-01 12:25:00,284.58,284.66,284.39,284.65,1700.0,259.7191,259.7921,259.5457,259.7829,1700.0
2023-06-01 12:30:00,284.64,284.82,284.42,284.81,3907.0,259.7738,259.9381,259.573,259.929,3907.0
2023-06-01 12:35:00,284.77,284.81,284.49,284.49,2201.0,259.8925,259.929,259.6369,259.6369,2201.0
2023-06-01 12:40:00,284.47,284.5,284.27,284.42,2424.0,259.6187,259.646,259.4361,259.573,2424.0
2023-06-01 12:45:00,284.41,284.57,284.11,284.55,3004.0,259.5639,259.7099,259.2901,259.6917,3004.0
2023-06-01 12:50:00,284.55,284.72,284.53,284.63,1978.0,259.6917,259.8468,259.6734,259.7647,1978.0
2023-06-01 12:55:00,284.62,284.73,284.46,284.49,2233.0,259.7556,259.856,259.6095,259.6369,2233.0
2023-06-01 13:00:00,284.46,284.47,284.25,284.47,8776.0,259.6095,259.6187,259.4179,259.6187,8776.0
2023-06-01 13:05:00,284.45,284.58,284.29,284.5,5539.0,259.6004,259.7191,259.4544,259.646,5539.0
2023-06-01 13:10:00,284.57,284.58,283.76,283.77,2872.0,259.7099,259.7191,258.9707,258.9798,2872.0
2023-06-01 13:15:00,283.82,284.16,283.82,283.97,1723.0,259.0255,259.3358,259.0255,259.1623,1723.0
2023-06-01 13:20:00,284.08,284.22,283.65,283.65,1787.0,259.2627,259.3905,258.8703,258.8703,1787.0
2023-06-01 13:25:00,283.5,283.54,283.34,283.5,1619.0,258.7334,258.7699,258.5874,258.7334,1619.0
2023-06-01 13:30:00,283.49,283.49,283.06,283.26,1845.0,258.7243,258.7243,258.3318,258.5144,1845.0
2023-06-01 13:35:00,283.27,283.75,283.21,283.54,3900.0,258.5235,258.9616,258.4687,258.7699,3900.0
2023-06-01 13:40:00,283.62,284.19,283.62,284.14,5865.0,258.8429,259.3631,258.8429,259.3175,5865.0
2023-06-01 13:45:00,284.35,284.36,283.95,283.95,2802.0,259.5092,259.5183,259.1441,259.1441,2802.0
2023-06-01 13:50:00,284.04,284.41,283.92,284.41,2700.0,259.2262,259.5639,259.1167,259.5639,2700.0
2023-06-01 13:55:00,284.51,284.73,284.43,284.43,2757.0,259.6552,259.856,259.5822,259.5822,2757.0
2023-06-01 14:00:00,284.42,284.47,284.17,284.41,3568.0,259.573,259.6187,259.3449,259.5639,3568.0
2023-06-01 14:05:00,284.34,284.34,284.1,284.15,1700.0,259.5,259.5,259.281,259.3266,1700.0
2023-06-01 14:10:00,284.17,284.46,284.09,284.43,4315.0,259.3449,259.6095,259.2719,259.5822,4315.0
2023-06-01 14:15:00,284.44,284.52,284.05,284.16,2600.0,259.5913,259.6643,259.2354,259.3358,2600.0
2023-06-01 14:20:00,284.16,284.17,283.78,283.88,2281.0,259.3358,259.3449,258.9889,259.0802,2281.0
2023-06-01 14:25:00,283.78,283.83,283.46,283.46,1742.0,258.9889,259.0346,258.6969,258.6969,1742.0
2023-06-01 14:30:00,283.43,283.66,283.31,283.39,4902.0,258.6695,258.8794,258.56,258.633,4902.0
2023-06-01 14:35:00,283.42,283.97,283.36,283.97,3613.0,258.6604,259.1623,258.6056,259.1623,3613.0
2023-06-01 14:40:00,283.85,283.85,283.55,283.82,1755.0,259.0528,259.0528,258.779,259.0255,1755.0
2023-06-01 14:45:00,283.89,284.34,283.89,284.34,2776.0,259.0893,259.5,259.0893,259.5,2776.0
2023-06-01 14:50:00,284.27,284.29,283.87,283.93,6340.0,259.4361,259.4544,259.0711,259.1258,6340.0
2023-06-01 14:55:00,283.9,283.96,283.73,283.96,2925.0,259.0985,259.1532,258.9433,259.1532,2925.0
2023-06-01 15:00:00,284.02,284.39,284.0,284.38,4586.0,259.208,259.5457,259.1897,259.5365,4586.0
2023-06-01 15:05:00,284.38,284.39,284.1,284.16,7655.0,259.5365,259.5457,259.281,259.3358,7655.0
2023-06-01 15:10:00,284.15,284.28,283.89,284.28,4636.0,259.3266,259.4453,259.0893,259.4453,4636.0
2023-06-01 15:15:00,284.24,284.35,284.14,284.22,4177.0,259.4088,259.5092,259.3175,259.3905,4177.0
2023-06-01 15:20:00,284.2,284.36,284.13,284.35,6606.0,259.3723,259.5183,259.3084,259.5092,6606.0
2023-06-01 15:25:00,284.3,284.55,284.18,284.18,4378.0,259.4635,259.6917,259.354,259.354,4378.0
2023-06-01 15:30:00,283.92,284.0,283.04,283.14,4629.0,259.1167,259.1897,258.3136,258.4049,4629.0
2023-06-01 15:35:00,283.14,283.15,282.97,283.08,8268.0,258.4049,258.414,258.2497,258.3501,8268.0
2023-06-01 15:40:00,283.05,283.12,282.69,282.8,8653.0,258.3227,258.3866,257.9942,258.0946,8653.0
2023-06-01 15:45:00,282.69,283.1,282.59,282.98,8824.0,257.9942,258.3684,257.9029,258.2588,8824.0
2023-06-01 15:50:00,282.93,282.98,282.63,282.98,16573.0,258.2132,258.2588,257.9394,258.2588,16573.0
2023-06-01 15:55:00,282.94,283.51,282.75,283.48,62615.0,258.2223,258.7425,258.0489,258.7152,62615.0
2023-06-02 09:30:00,284.45,285.31,283.81,283.81,11695.0,259.6004,260.3853,259.0163,259.0163,11695.0
2023-06-02 09:35:00,284.0,284.39,283.4,283.4,9040.0,259.1897,259.5457,258.6421,258.6421,9040.0
2023-06-02 09:40:00,283.73,284.05,282.88,284.04,9135.0,258.9433,259.2354,258.1676,259.2262,9135.0
2023-06-02 09:45:00,283.87,284.49,283.83,283.83,3937.0,259.0711,259.6369,259.0346,259.0346,3937.0
2023-06-02 09:50:00,284.29,284.7,283.55,284.44,4469.0,259.4544,259.8286,258.779,259.5913,4469.0
2023-06-02 09:55:00,284.5,284.8,283.51,283.51,1756.0,259.646,259.9198,258.7425,258.7425,1756.0
2023-06-02 10:00:00,283.58,284.03,283.55,283.99,4538.0,258.8064,259.2171,258.779,259.1806,4538.0
2023-06-02 10:05:00,284.06,284.54,283.95,283.95,802.0,259.2445,259.6826,259.1441,259.1441,802.0
2023-06-02 10:10:00,284.22,284.39,283.91,284.0,2856.0,259.3905,259.5457,259.1076,259.1897,2856.0
2023-06-02 10:15:00,283.93,284.28,283.5,283.75,3984.0,259.1258,259.4453,258.7334,258.9616,3984.0
2023-06-02 10:20:00,283.83,284.16,283.83,284.16,1008.0,259.0346,259.3358,259.0346,259.3358,1008.0
2023-06-02 10:25:00,284.34,284.67,284.11,284.59,5600.0,259.5,259.8012,259.2901,259.7282,5600.0
2023-06-02 10:30:00,284.69,285.1,284.39,284.69,3706.0,259.8195,260.1936,259.5457,259.8195,3706.0
2023-06-02 10:35:00,285.06,285.84,285.03,285.19,5171.0,260.1571,260.869,260.1297,260.2758,5171.0
2023-06-02 10:40:00,285.13,285.22,284.27,284.27,3198.0,260.221,260.3031,259.4361,259.4361,3198.0
2023-06-02 10:45:00,284.28,284.41,284.27,284.41,200.0,259.4453,259.5639,259.4361,259.5639,200.0
2023-06-02 10:50:00,284.13,284.28,283.84,284.28,18411.0,259.3084,259.4453,259.0437,259.4453,18411.0
2023-06-02 10:55:00,284.44,285.41,284.39,285.1,3357.0,259.5913,260.4766,259.5457,260.1936,3357.0
2023-06-02 11:00:00,285.3,286.15,285.3,286.15,1701.0,260.3762,261.1519,260.3762,261.1519,1701.0
2023-06-02 11:05:00,285.91,286.41,285.77,286.21,3375.0,260.9329,261.3892,260.8051,261.2067,3375.0
2023-06-02 11:10:00,286.47,286.47,286.22,286.34,1367.0,261.4439,261.4439,261.2158,261.3253,1367.0
2023-06-02 11:15:00,286.35,287.11,286.35,287.11,3706.0,261.3344,262.028,261.3344,262.028,3706.0
2023-06-02 11:20:00,287.11,287.17,286.98,287.05,2478.0,262.028,262.0828,261.9094,261.9733,2478.0
2023-06-02 11:25:00,287.27,287.55,287.13,287.29,3894.0,262.1741,262.4296,262.0463,262.1923,3894.0
2023-06-02 11:30:00,287.3,287.8,287.26,287.32,3300.0,262.2014,262.6578,262.1649,262.2197,3300.0
2023-06-02 11:35:00,287.31,287.31,286.95,287.09,2658.0,262.2106,262.2106,261.882,262.0098,2658.0
2023-06-02 11:40:00,286.91,286.91,286.55,286.63,2093.0,261.8455,261.8455,261.517,261.59,2093.0
2023-06-02 11:45:00,286.55,286.55,286.22,286.32,1434.0,261.517,261.517,261.2158,261.3071,1434.0
2023-06-02 11:50:00,286.08,286.51,286.07,286.43,6838.0,261.088,261.4805,261.0789,261.4074,6838.0
2023-06-02 11:55:00,286.57,286.58,286.1,286.32,2729.0,261.5352,261.5443,261.1063,261.3071,2729.0
2023-06-02 12:00:00,286.57,286.83,286.57,286.73,1825.0,261.5352,261.7725,261.5352,261.6812,1825.0
2023-06-02 12:05:00,286.96,287.37,286.96,286.99,3205.0,261.8911,262.2653,261.8911,261.9185,3205.0
2023-06-02 12:10:00,286.76,287.42,286.76,287.34,4313.0,261.7086,262.311,261.7086,262.2379,4313.0
2023-06-02 12:15:00,287.47,287.47,287.04,287.14,5092.0,262.3566,262.3566,261.9642,262.0554,5092.0
2023-06-02 12:20:00,286.8,286.88,286.69,286.78,710.0,261.7451,261.8181,261.6447,261.7269,710.0
2023-06-02 12:25:00,286.8,287.01,286.75,287.0,3962.0,261.7451,261.9368,261.6995,261.9276,3962.0
2023-06-02 12:30:00,286.87,286.96,286.81,286.81,500.0,261.809,261.8911,261.7542,261.7542,500.0
2023-06-02 12:35:00,286.98,287.44,286.87,287.4,4184.0,261.9094,262.3292,261.809,262.2927,4184.0
2023-06-02 12:40:00,287.4,287.4,287.4,287.4,0.0,262.2927,262.2927,262.2927,262.2927,0.0
2023-06-02 12:45:00,287.97,288.16,287.73,287.94,3391.0,262.8129,262.9863,262.5939,262.7855,3391.0
2023-06-02 12:50:00,287.86,287.97,287.86,287.95,400.0,262.7125,262.8129,262.7125,262.7947,400.0
2023-06-02 12:55:00,288.09,288.2,287.9,287.94,8328.0,262.9224,263.0228,262.749,262.7855,8328.0
2023-06-02 13:00:00,287.78,288.17,287.77,288.13,2497.0,262.6395,262.9954,262.6304,262.9589,2497.0
2023-06-02 13:05:00,288.03,288.64,288.02,288.63,2866.0,262.8677,263.4244,262.8585,263.4153,2866.0
2023-06-02 13:10:00,288.62,288.78,288.13,288.38,3800.0,263.4061,263.5521,262.9589,263.1871,3800.0
2023-06-02 13:15:00,288.53,288.8,288.51,288.8,1106.0,263.324,263.5704,263.3057,263.5704,1106.0
2023-06-02 13:20:00,288.43,288.57,288.34,288.37,860.0,263.2327,263.3605,263.1506,263.178,860.0
2023-06-02 13:25:00,288.07,288.31,288.06,288.31,1657.0,262.9042,263.1232,262.895,263.1232,1657.0
2023-06-02 13:30:00,288.24,288.59,288.14,288.59,8356.0,263.0593,263.3787,262.9681,263.3787,8356.0
2023-06-02 13:35:00,288.65,288.7,288.05,288.18,6169.0,263.4335,263.4791,262.8859,263.0046,6169.0
2023-06-02 13:40:00,288.08,288.1,287.46,287.72,1471.0,262.9133,262.9316,262.3475,262.5847,1471.0
2023-06-02 13:45:00,287.53,288.24,287.33,288.09,16675.0,262.4113,263.0593,262.2288,262.9224,16675.0
2023-06-02 13:50:00,287.97,288.24,287.9,288.24,1031.0,262.8129,263.0593,262.749,263.0593,1031.0
2023-06-02 13:55:00,288.13,288.68,288.12,288.55,10334.0,262.9589,263.4609,262.9498,263.3422,10334.0
2023-06-02 14:00:00,288.53,288.63,288.18,288.49,3279.0,263.324,263.4153,263.0046,263.2875,3279.0
2023-06-02 14:05:00,288.37,288.37,287.4,287.4,2697.0,263.178,263.178,262.2927,262.2927,2697.0
2023-06-02 14:10:00,287.31,287.82,287.28,287.82,2921.0,262.2106,262.676,262.1832,262.676,2921.0
2023-06-02 14:15:00,287.68,287.85,287.58,287.85,2314.0,262.5482,262.7034,262.457,262.7034,2314.0
2023-06-02 14:20:00,287.5,288.19,287.5,288.19,3880.0,262.384,263.0137,262.384,263.0137,3880.0
2023-06-02 14:25:00,287.99,288.23,287.95,288.13,1954.0,262.8312,263.0502,262.7947,262.9589,1954.0
2023-06-02 14:30:00,288.35,288.35,288.06,288.07,3508.0,263.1597,263.1597,262.895,262.9042,3508.0
2023-06-02 14:35:00,288.16,288.16,287.81,287.81,805.0,262.9863,262.9863,262.6669,262.6669,805.0
2023-06-02 14:40:00,287.76,287.76,287.76,287.76,300.0,262.6213,262.6213,262.6213,262.6213,300.0
2023-06-02 14:45:00,287.66,287.71,287.53,287.57,2410.0,262.53,262.5756,262.4113,262.4479,2410.0
2023-06-02 14:50:00,287.72,287.72,287.25,287.34,2905.0,262.5847,262.5847,262.1558,262.2379,2905.0
2023-06-02 14:55:00,287.15,287.76,287.0,287.71,7003.0,262.0645,262.6213,261.9276,262.5756,7003.0
2023-06-02 15:00:00,287.67,288.39,287.67,288.39,1004.0,262.5391,263.1962,262.5391,263.1962,1004.0
2023-06-02 15:05:00,288.27,288.51,288.24,288.24,2110.0,263.0867,263.3057,263.0593,263.0593,2110.0
2023-06-02 15:10:00,288.15,288.27,288.01,288.17,3558.0,262.9772,263.0867,262.8494,262.9954,3558.0
2023-06-02 15:15:00,288.27,288.8,288.27,288.67,5921.0,263.0867,263.5704,263.0867,263.4518,5921.0
2023-06-02 15:20:00,288.46,288.71,288.34,288.61,3754.0,263.2601,263.4883,263.1506,263.397,3754.0
2023-06-02 15:25:00,288.53,288.84,288.43,288.55,2808.0,263.324,263.6069,263.2327,263.3422,2808.0
2023-06-02 15:30:00,288.2,288.35,288.14,288.14,2668.0,263.0228,263.1597,262.9681,262.9681,2668.0
2023-06-02 15:35:00,288.17,288.49,288.17,288.38,4181.0,262.9954,263.2875,262.9954,263.1871,4181.0
2023-06-02 15:40:00,288.42,288.66,288.36,288.37,5554.0,263.2236,263.4426,263.1688,263.178,5554.0
2023-06-02 15:45:00,288.37,288.6,288.33,288.55,6795.0,263.178,263.3879,263.1415,263.3422,6795.0
2023-06-02 15:50:00,288.5,289.0,288.43,288.67,17536.0,263.2966,263.7529,263.2327,263.4518,17536.0
2023-06-02 15:55:00,288.73,289.04,288.36,288.42,44313.0,263.5065,263.7894,263.1688,263.2236,44313.0
2023-06-05 09:30:00,288.43,288.69,288.34,288.69,5937.0,263.2327,263.47,263.1506,263.47,5937.0
2023-06-05 09:35:00,288.65,289.09,288.29,288.8,3077.0,263.4335,263.8351,263.105,263.5704,3077.0
2023-06-05 09:40:00,288.68,289.08,288.12,288.12,1727.0,263.4609,263.8259,262.9498,262.9498,1727.0
2023-06-05 09:45:00,288.31,288.32,288.0,288.0,2300.0,263.1232,263.1323,262.8403,262.8403,2300.0
2023-06-05 09:50:00,288.12,288.13,288.12,288.12,174.0,262.9498,262.9589,262.9498,262.9498,174.0
2023-06-05 09:55:00,288.07,288.07,287.08,287.08,1400.0,262.9042,262.9042,262.0007,262.0007,1400.0
2023-06-05 10:00:00,287.08,287.64,284.97,285.24,5343.0,262.0007,262.5117,260.075,260.3214,5343.0
2023-06-05 10:05:00,285.48,286.16,284.9,284.98,2485.0,260.5404,261.161,260.0111,260.0841,2485.0
2023-06-05 10:10:00,285.04,285.82,284.95,285.7,1800.0,260.1389,260.8507,260.0567,260.7412,1800.0
2023-06-05 10:15:00,285.44,285.44,284.72,285.14,1200.0,260.5039,260.5039,259.8468,260.2301,1200.0
2023-06-05 10:20:00,284.89,286.27,284.66,285.73,9291.0,260.002,261.2614,259.7921,260.7686,9291.0
2023-06-05 10:25:00,285.6,285.93,285.5,285.75,1400.0,260.65,260.9511,260.5587,260.7868,1400.0
2023-06-05 10:30:00,285.59,286.03,285.41,285.78,3587.0,260.6408,261.0424,260.4766,260.8142,3587.0
2023-06-05 10:35:00,285.79,285.82,285.36,285.6,2109.0,260.8234,260.8507,260.4309,260.65,2109.0
2023-06-05 10:40:00,285.05,285.18,284.61,284.87,1509.0,260.148,260.2666,259.7464,259.9837,1509.0
2023-06-05 10:45:00,284.8,284.96,284.16,284.78,3814.0,259.9198,260.0659,259.3358,259.9016,3814.0
2023-06-05 10:50:00,284.91,285.51,284.79,285.25,8983.0,260.0202,260.5678,259.9107,260.3305,8983.0
2023-06-05 10:55:00,285.18,285.47,284.94,285.35,2510.0,260.2666,260.5313,260.0476,260.4218,2510.0
2023-06-05 11:00:00,285.63,286.14,285.44,285.44,2965.0,260.6773,261.1428,260.5039,260.5039,2965.0
2023-06-05 11:05:00,285.59,285.59,285.13,285.22,1151.0,260.6408,260.6408,260.221,260.3031,1151.0
2023-06-05 11:10:00,285.25,285.34,284.62,284.78,6657.0,260.3305,260.4127,259.7556,259.9016,6657.0
2023-06-05 11:15:00,284.69,285.19,284.53,285.19,5896.0,259.8195,260.2758,259.6734,260.2758,5896.0
2023-06-05 11:20:00,285.23,285.43,284.89,285.43,6993.0,260.3123,260.4948,260.002,260.4948,6993.0
2023-06-05 11:25:00,285.22,285.43,285.15,285.42,2000.0,260.3031,260.4948,260.2393,260.4857,2000.0
2023-06-05 11:30:00,285.49,285.77,285.47,285.76,1600.0,260.5496,260.8051,260.5313,260.796,1600.0
2023-06-05 11:35:00,285.77,285.77,285.34,285.48,1301.0,260.8051,260.8051,260.4127,260.5404,1301.0
2023-06-05 11:40:00,285.51,285.65,285.44,285.53,3595.0,260.5678,260.6956,260.5039,260.5861,3595.0
2023-06-05 11:45:00,285.69,285.69,285.23,285.24,1440.0,260.7321,260.7321,260.3123,260.3214,1440.0
2023-06-05 11:50:00,285.31,285.44,285.21,285.4,2400.0,260.3853,260.5039,260.294,260.4674,2400.0
2023-06-05 11:55:00,285.53,285.67,285.36,285.38,1742.0,260.5861,260.7138,260.4309,260.4492,1742.0
2023-06-05 12:00:00,285.54,285.72,285.36,285.36,1208.0,260.5952,260.7595,260.4309,260.4309,1208.0
2023-06-05 12:05:00,285.31,285.46,285.13,285.41,2001.0,260.3853,260.5222,260.221,260.4766,2001.0
2023-06-05 12:10:00,285.61,286.1,285.61,286.1,1900.0,260.6591,261.1063,260.6591,261.1063,1900.0
2023-06-05 12:15:00,286.11,286.57,286.1,286.36,2990.0,261.1154,261.5352,261.1063,261.3436,2990.0
2023-06-05 12:20:00,286.33,286.33,285.89,285.89,1313.0,261.3162,261.3162,260.9146,260.9146,1313.0
2023-06-05 12:25:00,285.78,285.99,285.76,285.98,1300.0,260.8142,261.0059,260.796,260.9968,1300.0
2023-06-05 12:30:00,285.79,285.89,285.75,285.84,977.0,260.8234,260.9146,260.7868,260.869,977.0
2023-06-05 12:35:00,285.72,285.72,285.49,285.55,2781.0,260.7595,260.7595,260.5496,260.6043,2781.0
2023-06-05 12:40:00,285.49,285.67,285.37,285.67,2300.0,260.5496,260.7138,260.44,260.7138,2300.0
2023-06-05 12:45:00,285.67,285.93,285.66,285.73,1703.0,260.7138,260.9511,260.7047,260.7686,1703.0
2023-06-05 12:50:00,285.7,286.01,285.7,285.86,1300.0,260.7412,261.0241,260.7412,260.8872,1300.0
2023-06-05 12:55:00,285.79,285.79,285.27,285.43,1314.0,260.8234,260.8234,260.3488,260.4948,1314.0
2023-06-05 13:00:00,285.38,285.73,285.32,285.46,2277.0,260.4492,260.7686,260.3944,260.5222,2277.0
2023-06-05 13:05:00,285.5,285.63,285.39,285.39,1878.0,260.5587,260.6773,260.4583,260.4583,1878.0
2023-06-05 13:10:00,285.46,285.7,285.38,285.49,2604.0,260.5222,260.7412,260.4492,260.5496,2604.0
2023-06-05 13:15:00,285.36,285.51,285.29,285.45,2376.0,260.4309,260.5678,260.367,260.5131,2376.0
2023-06-05 13:20:00,285.45,285.45,285.09,285.17,743.0,260.5131,260.5131,260.1845,260.2575,743.0
2023-06-05 13:25:00,285.22,285.23,284.69,284.78,2082.0,260.3031,260.3123,259.8195,259.9016,2082.0
2023-06-05 13:30:00,284.8,284.81,284.52,284.52,2007.0,259.9198,259.929,259.6643,259.6643,2007.0
2023-06-05 13:35:00,284.29,284.69,284.29,284.69,1397.0,259.4544,259.8195,259.4544,259.8195,1397.0
2023-06-05 13:40:00,284.66,284.69,284.37,284.37,4130.0,259.7921,259.8195,259.5274,259.5274,4130.0
2023-06-05 13:45:00,284.37,285.01,284.36,285.01,6307.0,259.5274,260.1115,259.5183,260.1115,6307.0
2023-06-05 13:50:00,285.02,285.11,284.81,284.85,3760.0,260.1206,260.2028,259.929,259.9655,3760.0
2023-06-05 13:55:00,284.97,285.15,284.95,285.0,4477.0,260.075,260.2393,260.0567,260.1024,4477.0
2023-06-05 14:00:00,285.01,285.01,284.79,284.9,920.0,260.1115,260.1115,259.9107,260.0111,920.0
2023-06-05 14:05:00,284.68,284.7,284.53,284.55,1890.0,259.8103,259.8286,259.6734,259.6917,1890.0
2023-06-05 14:10:00,284.37,284.37,284.15,284.25,2300.0,259.5274,259.5274,259.3266,259.4179,2300.0
2023-06-05 14:15:00,284.12,284.33,284.07,284.17,3290.0,259.2992,259.4909,259.2536,259.3449,3290.0
2023-06-05 14:20:00,284.0,284.0,283.51,283.51,2385.0,259.1897,259.1897,258.7425,258.7425,2385.0
2023-06-05 14:25:00,283.43,283.68,283.1,283.68,5764.0,258.6695,258.8977,258.3684,258.8977,5764.0
2023-06-05 14:30:00,283.56,283.56,282.89,282.97,3670.0,258.7882,258.7882,258.1767,258.2497,3670.0
2023-06-05 14:35:00,282.9,283.34,282.86,282.87,2479.0,258.1858,258.5874,258.1493,258.1584,2479.0
2023-06-05 14:40:00,282.69,282.92,282.6,282.9,2962.0,257.9942,258.2041,257.912,258.1858,2962.0
2023-06-05 14:45:00,282.78,282.84,282.7,282.8,1200.0,258.0763,258.1311,258.0033,258.0946,1200.0
2023-06-05 14:50:00,282.71,283.09,282.37,283.09,4745.0,258.0124,258.3592,257.7021,258.3592,4745.0
2023-06-05 14:55:00,283.27,283.62,283.27,283.56,1787.0,258.5235,258.8429,258.5235,258.7882,1787.0
2023-06-05 15:00:00,283.69,283.69,283.16,283.23,6517.0,258.9068,258.9068,258.4231,258.487,6517.0
2023-06-05 15:05:00,283.36,284.0,283.31,283.81,7625.0,258.6056,259.1897,258.56,259.0163,7625.0
2023-06-05 15:10:00,283.81,284.15,283.71,283.98,3419.0,259.0163,259.3266,258.9251,259.1715,3419.0
2023-06-05 15:15:00,283.83,284.08,283.55,283.98,7846.0,259.0346,259.2627,258.779,259.1715,7846.0
2023-06-05 15:20:00,283.98,284.28,283.97,284.05,5257.0,259.1715,259.4453,259.1623,259.2354,5257.0
2023-06-05 15:25:00,284.16,284.17,283.66,283.78,4225.0,259.3358,259.3449,258.8794,258.9889,4225.0
2023-06-05 15:30:00,283.69,283.71,283.45,283.56,4426.0,258.9068,258.9251,258.6878,258.7882,4426.0
2023-06-05 15:35:00,283.74,283.89,283.73,283.81,6059.0,258.9524,259.0893,258.9433,259.0163,6059.0
2023-06-05 15:40:00,283.82,284.21,283.8,284.11,11095.0,259.0255,259.3814,259.0072,259.2901,11095.0
2023-06-05 15:45:00,284.1,284.56,284.01,284.01,13895.0,259.281,259.7008,259.1989,259.1989,13895.0
2023-06-05 15:50:00,284.0,284.14,283.61,283.7,18581.0,259.1897,259.3175,258.8338,258.9159,18581.0
2023-06-05 15:55:00,283.75,283.78,283.09,283.15,44744.0,258.9616,258.9889,258.3592,258.414,44744.0
2023-06-06 09:30:00,284.99,284.99,283.27,283.27,6041.0,260.0932,260.0932,258.5235,258.5235,6041.0
2023-06-06 09:35:00,282.71,283.25,282.0,282.39,20580.0,258.0124,258.5052,257.3644,257.7204,20580.0
2023-06-06 09:40:00,282.44,282.73,280.7,280.84,9180.0,257.766,258.0307,256.178,256.3058,9180.0
2023-06-06 09:45:00,281.23,281.39,280.41,281.07,9987.0,256.6617,256.8077,255.9134,256.5157,9987.0
2023-06-06 09:50:00,280.9,281.68,280.4,280.5,5625.0,256.3605,257.0724,255.9042,255.9955,5625.0
2023-06-06 09:55:00,280.56,281.64,280.36,281.53,10977.0,256.0502,257.0359,255.8677,256.9355,10977.0
2023-06-06 10:00:00,281.46,281.6,280.76,280.76,8751.0,256.8716,256.9994,256.2328,256.2328,8751.0
2023-06-06 10:05:00,280.94,281.71,280.82,281.7,4117.0,256.3971,257.0998,256.2875,257.0907,4117.0
2023-06-06 10:10:00,281.44,282.34,281.44,282.34,5762.0,256.8534,257.6747,256.8534,257.6747,5762.0
2023-06-06 10:15:00,282.15,283.21,281.95,283.04,6277.0,257.5013,258.4687,257.3188,258.3136,6277.0
2023-06-06 10:20:00,283.05,283.05,281.42,281.42,4603.0,258.3227,258.3227,256.8351,256.8351,4603.0
2023-06-06 10:25:00,281.46,282.18,281.4,281.78,3135.0,256.8716,257.5287,256.8169,257.1637,3135.0
2023-06-06 10:30:00,282.1,282.82,281.85,282.5,4516.0,257.4557,258.1128,257.2276,257.8208,4516.0
2023-06-06 10:35:00,282.68,282.78,282.21,282.27,6914.0,257.985,258.0763,257.5561,257.6109,6914.0
2023-06-06 10:40:00,282.29,282.36,281.67,281.68,2900.0,257.6291,257.693,257.0633,257.0724,2900.0
2023-06-06 10:45:00,281.72,282.08,281.37,281.78,3553.0,257.1089,257.4375,256.7895,257.1637,3553.0
2023-06-06 10:50:00,281.95,281.96,281.25,281.3,1300.0,257.3188,257.3279,256.68,256.7256,1300.0
2023-06-06 10:55:00,280.8,280.99,280.44,280.44,2200.0,256.2693,256.4427,255.9407,255.9407,2200.0
2023-06-06 11:00:00,280.58,280.67,280.2,280.2,3894.0,256.0685,256.1506,255.7217,255.7217,3894.0
2023-06-06 11:05:00,280.23,280.51,279.95,280.29,6971.0,255.7491,256.0046,255.4935,255.8038,6971.0
2023-06-06 11:10:00,280.08,280.1,279.29,279.67,6401.0,255.6122,255.6304,254.8912,255.238,6401.0
2023-06-06 11:15:00,279.68,280.87,279.68,280.68,5423.0,255.2471,256.3332,255.2471,256.1598,5423.0
2023-06-06 11:20:00,280.74,280.74,280.38,280.52,6391.0,256.2145,256.2145,255.886,256.0137,6391.0
2023-06-06 11:25:00,280.38,280.65,279.98,280.6,8358.0,255.886,256.1324,255.5209,256.0868,8358.0
2023-06-06 11:30:00,280.79,281.28,280.45,281.22,7668.0,256.2602,256.7073,255.9499,256.6526,7668.0
2023-06-06 11:35:00,281.42,281.42,280.84,280.99,3006.0,256.8351,256.8351,256.3058,256.4427,3006.0
2023-06-06 11:40:00,281.07,281.07,280.61,280.74,1997.0,256.5157,256.5157,256.0959,256.2145,1997.0
2023-06-06 11:45:00,280.79,281.16,280.73,280.73,3216.0,256.2602,256.5978,256.2054,256.2054,3216.0
2023-06-06 11:50:00,280.63,280.7,280.38,280.38,1640.0,256.1141,256.178,255.886,255.886,1640.0
2023-06-06 11:55:00,280.26,280.42,280.13,280.3,3150.0,255.7765,255.9225,255.6578,255.813,3150.0
2023-06-06 12:00:00,280.5,280.52,279.87,279.88,5776.0,255.9955,256.0137,255.4205,255.4297,5776.0
2023-06-06 12:05:00,279.98,280.01,279.59,279.67,5436.0,255.5209,255.5483,255.165,255.238,5436.0
2023-06-06 12:10:00,279.69,280.17,279.51,279.74,6631.0,255.2563,255.6943,255.092,255.3019,6631.0
2023-06-06 12:15:00,279.65,280.0,279.62,279.84,4273.0,255.2197,255.5392,255.1924,255.3931,4273.0
2023-06-06 12:20:00,280.0,280.09,279.35,279.4,6134.0,255.5392,255.6213,254.946,254.9916,6134.0
2023-06-06 12:25:00,279.49,279.73,279.29,279.29,2320.0,255.0737,255.2928,254.8912,254.8912,2320.0
2023-06-06 12:30:00,279.36,279.38,279.17,279.29,2726.0,254.9551,254.9733,254.7817,254.8912,2726.0
2023-06-06 12:35:00,279.27,279.39,279.15,279.35,3512.0,254.8729,254.9825,254.7634,254.946,3512.0
2023-06-06 12:40:00,279.28,279.61,279.27,279.56,7066.0,254.8821,255.1832,254.8729,255.1376,7066.0
2023-06-06 12:45:00,279.44,279.79,279.44,279.54,3710.0,255.0281,255.3475,255.0281,255.1194,3710.0
2023-06-06 12:50:00,279.42,279.49,279.37,279.37,1502.0,255.0098,255.0737,254.9642,254.9642,1502.0
2023-06-06 12:55:00,279.35,279.68,279.15,279.68,5638.0,254.946,255.2471,254.7634,255.2471,5638.0
2023-06-06 13:00:00,279.78,279.84,279.53,279.81,3568.0,255.3384,255.3931,255.1102,255.3658,3568.0
2023-06-06 13:05:00,279.73,279.97,279.7,279.89,3175.0,255.2928,255.5118,255.2654,255.4388,3175.0
2023-06-06 13:10:00,279.9,280.21,279.89,280.1,3911.0,255.4479,255.7308,255.4388,255.6304,3911.0
2023-06-06 13:15:00,280.12,280.27,280.0,280.0,3940.0,255.6487,255.7856,255.5392,255.5392,3940.0
2023-06-06 13:20:00,280.0,280.26,279.97,280.04,8012.0,255.5392,255.7765,255.5118,255.5757,8012.0
2023-06-06 13:25:00,279.98,280.34,279.84,279.97,5740.0,255.5209,255.8495,255.3931,255.5118,5740.0
2023-06-06 13:30:00,280.09,280.09,279.24,279.38,5129.0,255.6213,255.6213,254.8456,254.9733,5129.0
2023-06-06 13:35:00,279.5,279.94,279.34,279.75,5854.0,255.0828,255.4844,254.9368,255.311,5854.0
2023-06-06 13:40:00,279.75,280.15,279.66,280.14,6985.0,255.311,255.6761,255.2289,255.6669,6985.0
2023-06-06 13:45:00,280.12,280.48,279.97,280.48,7438.0,255.6487,255.9772,255.5118,255.9772,7438.0
2023-06-06 13:50:00,280.53,280.54,280.27,280.46,4389.0,256.0229,256.032,255.7856,255.959,4389.0
2023-06-06 13:55:00,280.42,280.51,280.27,280.32,4051.0,255.9225,256.0046,255.7856,255.8312,4051.0
2023-06-06 14:00:00,280.32,280.33,280.04,280.1,2902.0,255.8312,255.8403,255.5757,255.6304,2902.0
2023-06-06 14:05:00,280.1,280.24,280.0,280.24,3823.0,255.6304,255.7582,255.5392,255.7582,3823.0
2023-06-06 14:10:00,280.32,280.63,280.21,280.61,4209.0,255.8312,256.1141,255.7308,256.0959,4209.0
2023-06-06 14:15:00,280.61,280.96,280.61,280.82,5126.0,256.0959,256.4153,256.0959,256.2875,5126.0
2023-06-06 14:20:00,280.84,281.02,280.83,281.0,1701.0,256.3058,256.4701,256.2967,256.4518,1701.0
2023-06-06 14:25:00,280.99,280.99,280.72,280.91,5043.0,256.4427,256.4427,256.1963,256.3697,5043.0
2023-06-06 14:30:00,280.91,281.27,280.82,281.2,13336.0,256.3697,256.6982,256.2875,256.6343,13336.0
2023-06-06 14:35:00,281.21,281.4,280.98,281.31,6230.0,256.6435,256.8169,256.4336,256.7347,6230.0
2023-06-06 14:40:00,281.41,281.45,280.33,280.33,6725.0,256.826,256.8625,255.8403,255.8403,6725.0
2023-06-06 14:45:00,280.31,280.34,280.15,280.15,1000.0,255.8221,255.8495,255.6761,255.6761,1000.0
2023-06-06 14:50:00,280.11,280.72,280.08,280.26,5873.0,255.6396,256.1963,255.6122,255.7765,5873.0
2023-06-06 14:55:00,280.11,280.34,280.08,280.08,2061.0,255.6396,255.8495,255.6122,255.6122,2061.0
2023-06-06 15:00:00,280.27,280.31,279.88,279.89,1801.0,255.7856,255.8221,255.4297,255.4388,1801.0
2023-06-06 15:05:00,279.8,280.01,279.61,279.83,6474.0,255.3566,255.5483,255.1832,255.384,6474.0
2023-06-06 15:10:00,279.82,279.83,279.66,279.75,3295.0,255.3749,255.384,255.2289,255.311,3295.0
2023-06-06 15:15:00,279.75,279.85,279.55,279.59,4902.0,255.311,255.4023,255.1285,255.165,4902.0
2023-06-06 15:20:00,279.64,279.96,279.64,279.9,5695.0,255.2106,255.5027,255.2106,255.4479,5695.0
2023-06-06 15:25:00,280.01,280.14,279.89,280.14,3115.0,255.5483,255.6669,255.4388,255.6669,3115.0
2023-06-06 15:30:00,280.04,280.35,279.92,280.15,8123.0,255.5757,255.8586,255.4662,255.6761,8123.0
2023-06-06 15:35:00,280.17,280.18,279.31,279.32,9076.0,255.6943,255.7034,254.9094,254.9186,9076.0
2023-06-06 15:40:00,279.29,279.52,279.15,279.43,11023.0,254.8912,255.1011,254.7634,255.019,11023.0
2023-06-06 15:45:00,279.43,279.67,279.33,279.55,11629.0,255.019,255.238,254.9277,255.1285,11629.0
2023-06-06 15:50:00,279.63,279.92,279.38,279.85,21437.0,255.2015,255.4662,254.9733,255.4023,21437.0
2023-06-06 15:55:00,279.89,280.64,279.87,280.0,68845.0,255.4388,256.1233,255.4205,255.5392,68845.0
2023-06-07 09:30:00,280.61,280.93,279.64,279.86,15340.0,256.0959,256.3879,255.2106,255.4114,15340.0
2023-06-07 09:35:00,279.52,281.43,279.07,280.32,27684.0,255.1011,256.8442,254.6904,255.8312,27684.0
2023-06-07 09:40:00,280.35,281.76,280.21,280.61,6410.0,255.8586,257.1454,255.7308,256.0959,6410.0
2023-06-07 09:45:00,281.15,282.52,281.01,282.15,7157.0,256.5887,257.839,256.4609,257.5013,7157.0
2023-06-07 09:50:00,282.43,282.93,282.25,282.38,5131.0,257.7569,258.2132,257.5926,257.7113,5131.0
2023-06-07 09:55:00,282.02,282.65,281.78,282.64,11927.0,257.3827,257.9577,257.1637,257.9485,11927.0
2023-06-07 10:00:00,282.69,283.36,282.53,283.21,12801.0,257.9942,258.6056,257.8481,258.4687,12801.0
2023-06-07 10:05:00,283.35,283.71,283.29,283.32,12729.0,258.5965,258.9251,258.5418,258.5691,12729.0
2023-06-07 10:10:00,283.36,283.61,283.26,283.6,5086.0,258.6056,258.8338,258.5144,258.8247,5086.0
2023-06-07 10:15:00,283.45,283.78,283.03,283.73,4984.0,258.6878,258.9889,258.3045,258.9433,4984.0
2023-06-07 10:20:00,283.79,283.96,283.0,283.0,2701.0,258.9981,259.1532,258.2771,258.2771,2701.0
2023-06-07 10:25:00,283.5,284.49,283.4,284.4,10138.0,258.7334,259.6369,258.6421,259.5548,10138.0
2023-06-07 10:30:00,284.5,285.46,284.5,285.4,5748.0,259.646,260.5222,259.646,260.4674,5748.0
2023-06-07 10:35:00,285.38,286.3,285.26,285.91,9739.0,260.4492,261.2888,260.3397,260.9329,9739.0
2023-06-07 10:40:00,285.77,286.55,285.48,286.45,5829.0,260.8051,261.517,260.5404,261.4257,5829.0
2023-06-07 10:45:00,286.5,286.82,286.37,286.66,4323.0,261.4713,261.7634,261.3527,261.6174,4323.0
2023-06-07 10:50:00,286.65,287.58,286.59,287.58,4157.0,261.6082,262.457,261.5535,262.457,4157.0
2023-06-07 10:55:00,287.69,287.98,287.49,287.82,3795.0,262.5574,262.822,262.3748,262.676,3795.0
2023-06-07 11:00:00,287.66,287.69,286.75,287.14,8581.0,262.53,262.5574,261.6995,262.0554,8581.0
2023-06-07 11:05:00,287.22,287.29,286.88,287.29,4405.0,262.1284,262.1923,261.8181,262.1923,4405.0
2023-06-07 11:10:00,287.33,287.53,287.11,287.53,2580.0,262.2288,262.4113,262.028,262.4113,2580.0
2023-06-07 11:15:00,287.4,287.41,286.69,286.69,5776.0,262.2927,262.3018,261.6447,261.6447,5776.0
2023-06-07 11:20:00,286.69,286.69,286.15,286.32,9538.0,261.6447,261.6447,261.1519,261.3071,9538.0
2023-06-07 11:25:00,286.34,286.53,286.2,286.29,2770.0,261.3253,261.4987,261.1975,261.2797,2770.0
2023-06-07 11:30:00,286.43,286.67,286.27,286.34,4145.0,261.4074,261.6265,261.2614,261.3253,4145.0
2023-06-07 11:35:00,286.36,286.5,286.33,286.41,2156.0,261.3436,261.4713,261.3162,261.3892,2156.0
2023-06-07 11:40:00,286.43,286.66,286.42,286.63,2005.0,261.4074,261.6174,261.3983,261.59,2005.0
2023-06-07 11:45:00,286.64,286.93,286.64,286.86,2683.0,261.5991,261.8638,261.5991,261.7999,2683.0
2023-06-07 11:50:00,286.96,287.14,286.87,286.94,8298.0,261.8911,262.0554,261.809,261.8729,8298.0
2023-06-07 11:55:00,286.8,286.98,286.79,286.95,3145.0,261.7451,261.9094,261.736,261.882,3145.0
2023-06-07 12:00:00,287.04,287.13,286.78,286.94,5154.0,261.9642,262.0463,261.7269,261.8729,5154.0
2023-06-07 12:05:00,286.96,287.08,286.8,287.02,2720.0,261.8911,262.0007,261.7451,261.9459,2720.0
2023-06-07 12:10:00,286.95,287.28,286.78,287.28,7273.0,261.882,262.1832,261.7269,262.1832,7273.0
2023-06-07 12:15:00,287.16,288.22,287.16,288.1,6893.0,262.0737,263.0411,262.0737,262.9316,6893.0
2023-06-07 12:20:00,288.21,288.52,288.03,288.37,4926.0,263.0319,263.3149,262.8677,263.178,4926.0
2023-06-07 12:25:00,288.6,288.97,288.44,288.87,3890.0,263.3879,263.7255,263.2419,263.6343,3890.0
2023-06-07 12:30:00,288.73,288.92,288.71,288.82,2656.0,263.5065,263.6799,263.4883,263.5887,2656.0
2023-06-07 12:35:00,288.79,288.99,288.64,288.89,2588.0,263.5613,263.7438,263.4244,263.6525,2588.0
2023-06-07 12:40:00,288.99,289.5,288.91,288.91,8386.0,263.7438,264.2092,263.6708,263.6708,8386.0
2023-06-07 12:45:00,289.1,289.42,288.89,289.3,2673.0,263.8442,264.1362,263.6525,264.0267,2673.0
2023-06-07 12:50:00,289.46,289.64,289.2,289.34,4226.0,264.1727,264.337,263.9355,264.0632,4226.0
2023-06-07 12:55:00,289.39,289.72,289.13,289.69,5494.0,264.1089,264.41,263.8716,264.3827,5494.0
2023-06-07 13:00:00,289.69,289.89,289.49,289.89,5370.0,264.3827,264.5652,264.2001,264.5652,5370.0
2023-06-07 13:05:00,289.81,290.17,289.77,290.17,5596.0,264.4922,264.8207,264.4557,264.8207,5596.0
2023-06-07 13:10:00,290.42,290.42,289.93,290.15,7681.0,265.0489,265.0489,264.6017,264.8025,7681.0
2023-06-07 13:15:00,290.22,290.65,290.05,290.15,7895.0,264.8663,265.2588,264.7112,264.8025,7895.0
2023-06-07 13:20:00,290.15,290.15,289.78,289.87,4391.0,264.8025,264.8025,264.4648,264.5469,4391.0
2023-06-07 13:25:00,289.93,289.96,289.6,289.69,4932.0,264.6017,264.6291,264.3005,264.3827,4932.0
2023-06-07 13:30:00,289.47,289.87,289.45,289.81,4711.0,264.1819,264.5469,264.1636,264.4922,4711.0
2023-06-07 13:35:00,289.88,290.28,289.8,289.98,15130.0,264.5561,264.9211,264.483,264.6473,15130.0
2023-06-07 13:40:00,289.7,289.71,289.4,289.41,1712.0,264.3918,264.4009,264.118,264.1271,1712.0
2023-06-07 13:45:00,289.73,289.85,289.42,289.51,1442.0,264.4192,264.5287,264.1362,264.2184,1442.0
2023-06-07 13:50:00,289.46,289.47,289.32,289.32,425.0,264.1727,264.1819,264.045,264.045,425.0
2023-06-07 13:55:00,289.31,289.74,289.31,289.57,2894.0,264.0358,264.4283,264.0358,264.2731,2894.0
2023-06-07 14:00:00,289.7,290.17,289.61,290.04,4176.0,264.3918,264.8207,264.3096,264.7021,4176.0
2023-06-07 14:05:00,290.16,290.5,290.1,290.5,3935.0,264.8116,265.1219,264.7568,265.1219,3935.0
2023-06-07 14:10:00,290.41,290.43,290.17,290.35,5966.0,265.0398,265.058,264.8207,264.985,5966.0
2023-06-07 14:15:00,290.23,290.31,289.98,290.16,4727.0,264.8755,264.9485,264.6473,264.8116,4727.0
2023-06-07 14:20:00,290.04,290.31,290.01,290.01,923.0,264.7021,264.9485,264.6747,264.6747,923.0
2023-06-07 14:25:00,290.12,290.23,289.73,289.74,5129.0,264.7751,264.8755,264.4192,264.4283,5129.0
2023-06-07 14:30:00,289.68,289.99,289.56,289.99,3342.0,264.3735,264.6564,264.264,264.6564,3342.0
2023-06-07 14:35:00,290.03,290.28,289.79,290.15,4355.0,264.6929,264.9211,264.4739,264.8025,4355.0
2023-06-07 14:40:00,290.13,290.46,290.06,290.46,4279.0,264.7842,265.0854,264.7203,265.0854,4279.0
2023-06-07 14:45:00,290.46,290.93,290.39,290.86,6145.0,265.0854,265.5143,265.0215,265.4504,6145.0
2023-06-07 14:50:00,290.92,291.13,290.17,290.38,11358.0,265.5052,265.6969,264.8207,265.0124,11358.0
2023-06-07 14:55:00,290.34,290.34,290.04,290.23,6360.0,264.9759,264.9759,264.7021,264.8755,6360.0
2023-06-07 15:00:00,290.1,290.64,290.1,290.52,6993.0,264.7568,265.2497,264.7568,265.1401,6993.0
2023-06-07 15:05:00,290.51,290.78,290.51,290.75,3890.0,265.131,265.3774,265.131,265.35,3890.0
2023-06-07 15:10:00,290.69,291.2,290.42,290.86,16920.0,265.2953,265.7607,265.0489,265.4504,16920.0
2023-06-07 15:15:00,290.87,291.47,290.82,291.42,8487.0,265.4596,266.0071,265.4139,265.9615,8487.0
2023-06-07 15:20:00,291.46,291.76,291.35,291.35,10918.0,265.998,266.2718,265.8976,265.8976,10918.0
2023-06-07 15:25:00,291.22,291.33,290.97,291.23,6542.0,265.779,265.8794,265.5508,265.7881,6542.0
2023-06-07 15:30:00,291.25,291.67,291.22,291.54,8112.0,265.8064,266.1897,265.779,266.071,8112.0
2023-06-07 15:35:00,291.63,292.17,291.63,292.01,10848.0,266.1532,266.646,266.1532,266.5,10848.0
2023-06-07 15:40:00,292.01,292.43,291.87,291.92,9836.0,266.5,266.8833,266.3722,266.4178,9836.0
2023-06-07 15:45:00,291.94,292.92,291.81,292.8,30205.0,266.4361,267.3305,266.3174,267.221,30205.0
2023-06-07 15:50:00,293.01,293.05,291.75,291.78,48726.0,267.4126,267.4491,266.2627,266.2901,48726.0
2023-06-07 15:55:00,291.87,292.24,291.64,291.87,84721.0,266.3722,266.7099,266.1623,266.3722,84721.0
2023-06-08 09:30:00,291.02,291.95,290.3,291.94,14021.0,265.5965,266.4452,264.9394,266.4361,14021.0
2023-06-08 09:35:00,291.77,293.68,291.77,293.17,9446.0,266.2809,268.0241,266.2809,267.5586,9446.0
2023-06-08 09:40:00,292.74,292.74,290.59,290.71,6457.0,267.1662,267.1662,265.204,265.3135,6457.0
2023-06-08 09:45:00,290.75,290.75,288.17,288.3,4844.0,265.35,265.35,262.9954,263.1141,4844.0
2023-06-08 09:50:00,288.74,289.14,287.46,288.15,4764.0,263.5156,263.8807,262.3475,262.9772,4764.0
2023-06-08 09:55:00,288.63,290.49,288.46,289.75,7896.0,263.4153,265.1128,263.2601,264.4374,7896.0
2023-06-08 10:00:00,289.72,290.08,289.09,289.64,8948.0,264.41,264.7386,263.8351,264.337,8948.0
2023-06-08 10:05:00,290.05,291.45,290.05,291.41,14279.0,264.7112,265.9889,264.7112,265.9524,14279.0
2023-06-08 10:10:00,291.4,291.58,290.84,290.93,8820.0,265.9433,266.1075,265.4322,265.5143,8820.0
2023-06-08 10:15:00,291.0,291.17,290.4,290.54,16148.0,265.5782,265.7334,265.0306,265.1584,16148.0
2023-06-08 10:20:00,290.54,291.1,290.54,290.86,4887.0,265.1584,265.6695,265.1584,265.4504,4887.0
2023-06-08 10:25:00,290.76,291.47,290.76,291.47,1100.0,265.3592,266.0071,265.3592,266.0071,1100.0
2023-06-08 10:30:00,291.26,291.26,290.76,290.96,4216.0,265.8155,265.8155,265.3592,265.5417,4216.0
2023-06-08 10:35:00,291.09,291.39,290.86,290.87,3049.0,265.6603,265.9341,265.4504,265.4596,3049.0
2023-06-08 10:40:00,291.07,291.41,291.07,291.18,1023.0,265.6421,265.9524,265.6421,265.7425,1023.0
2023-06-08 10:45:00,291.21,291.21,290.89,291.05,2710.0,265.7699,265.7699,265.4778,265.6238,2710.0
2023-06-08 10:50:00,290.93,291.09,290.84,291.06,6199.0,265.5143,265.6603,265.4322,265.633,6199.0
2023-06-08 10:55:00,291.09,291.69,291.08,291.3,4421.0,265.6603,266.2079,265.6512,265.852,4421.0
2023-06-08 11:00:00,291.52,291.52,290.48,290.48,2900.0,266.0528,266.0528,265.1036,265.1036,2900.0
2023-06-08 11:05:00,290.32,290.36,289.65,289.86,2743.0,264.9576,264.9941,264.3461,264.5378,2743.0
2023-06-08 11:10:00,290.03,290.58,289.66,289.66,1944.0,264.6929,265.1949,264.3553,264.3553,1944.0
2023-06-08 11:15:00,289.85,289.97,288.84,288.89,4948.0,264.5287,264.6382,263.6069,263.6525,4948.0
2023-06-08 11:20:00,289.05,289.46,289.05,289.46,968.0,263.7986,264.1727,263.7986,264.1727,968.0
2023-06-08 11:25:00,289.54,289.75,289.46,289.74,5266.0,264.2458,264.4374,264.1727,264.4283,5266.0
2023-06-08 11:30:00,289.87,289.93,289.75,289.83,3343.0,264.5469,264.6017,264.4374,264.5104,3343.0
2023-06-08 11:35:00,289.94,290.13,289.88,290.13,1227.0,264.6108,264.7842,264.5561,264.7842,1227.0
2023-06-08 11:40:00,290.11,290.74,290.04,290.04,3790.0,264.766,265.3409,264.7021,264.7021,3790.0
2023-06-08 11:45:00,289.94,290.09,289.93,290.09,600.0,264.6108,264.7477,264.6017,264.7477,600.0
2023-06-08 11:50:00,290.1,290.11,289.56,290.11,3348.0,264.7568,264.766,264.264,264.766,3348.0
2023-06-08 11:55:00,289.95,290.09,289.85,290.07,1839.0,264.6199,264.7477,264.5287,264.7295,1839.0
2023-06-08 12:00:00,289.99,290.2,289.8,290.2,800.0,264.6564,264.8481,264.483,264.8481,800.0
2023-06-08 12:05:00,290.19,290.19,289.84,289.96,1834.0,264.839,264.839,264.5195,264.6291,1834.0
2023-06-08 12:10:00,290.1,290.11,289.97,289.97,700.0,264.7568,264.766,264.6382,264.6382,700.0
2023-06-08 12:15:00,289.91,290.0,289.69,289.69,1400.0,264.5834,264.6656,264.3827,264.3827,1400.0
2023-06-08 12:20:00,289.49,289.49,289.49,289.49,300.0,264.2001,264.2001,264.2001,264.2001,300.0
2023-06-08 12:25:00,289.44,289.76,289.41,289.76,1281.0,264.1545,264.4465,264.1271,264.4465,1281.0
2023-06-08 12:30:00,289.86,290.17,289.86,290.17,600.0,264.5378,264.8207,264.5378,264.8207,600.0
2023-06-08 12:35:00,290.01,290.16,289.61,289.69,2589.0,264.6747,264.8116,264.3096,264.3827,2589.0
2023-06-08 12:40:00,289.81,289.83,289.41,289.55,2367.0,264.4922,264.5104,264.1271,264.2549,2367.0
2023-06-08 12:45:00,289.54,289.88,289.52,289.88,2263.0,264.2458,264.5561,264.2275,264.5561,2263.0
2023-06-08 12:50:00,289.86,289.99,289.67,289.67,1100.0,264.5378,264.6564,264.3644,264.3644,1100.0
2023-06-08 12:55:00,289.65,289.9,289.62,289.87,2322.0,264.3461,264.5743,264.3188,264.5469,2322.0
2023-06-08 13:00:00,289.81,289.81,289.26,289.33,2548.0,264.4922,264.4922,263.9902,264.0541,2548.0
2023-06-08 13:05:00,289.33,289.48,289.18,289.46,600.0,264.0541,264.191,263.9172,264.1727,600.0
2023-06-08 13:10:00,289.39,289.39,289.27,289.35,1640.0,264.1089,264.1089,263.9993,264.0724,1640.0
2023-06-08 13:15:00,289.33,289.52,289.04,289.41,2611.0,264.0541,264.2275,263.7894,264.1271,2611.0
2023-06-08 13:20:00,289.57,289.73,289.37,289.73,3262.0,264.2731,264.4192,264.0906,264.4192,3262.0
2023-06-08 13:25:00,289.88,290.26,289.88,290.1,702.0,264.5561,264.9029,264.5561,264.7568,702.0
2023-06-08 13:30:00,290.2,290.2,289.82,289.88,5384.0,264.8481,264.8481,264.5013,264.5561,5384.0
2023-06-08 13:35:00,289.84,289.89,289.47,289.48,3253.0,264.5195,264.5652,264.1819,264.191,3253.0
2023-06-08 13:40:00,289.49,289.64,289.17,289.17,2466.0,264.2001,264.337,263.9081,263.9081,2466.0
2023-06-08 13:45:00,289.25,289.45,289.1,289.18,3516.0,263.9811,264.1636,263.8442,263.9172,3516.0
2023-06-08 13:50:00,289.04,289.33,289.04,289.33,1208.0,263.7894,264.0541,263.7894,264.0541,1208.0
2023-06-08 13:55:00,289.25,289.74,289.16,289.74,1863.0,263.9811,264.4283,263.899,264.4283,1863.0
2023-06-08 14:00:00,289.64,289.84,289.64,289.75,2231.0,264.337,264.5195,264.337,264.4374,2231.0
2023-06-08 14:05:00,289.69,289.69,289.14,289.3,2987.0,264.3827,264.3827,263.8807,264.0267,2987.0
2023-06-08 14:10:00,289.34,289.69,289.34,289.69,2501.0,264.0632,264.3827,264.0632,264.3827,2501.0
2023-06-08 14:15:00,289.55,289.76,289.55,289.76,4013.0,264.2549,264.4465,264.2549,264.4465,4013.0
2023-06-08 14:20:00,289.72,289.77,289.58,289.71,2203.0,264.41,264.4557,264.2823,264.4009,2203.0
2023-06-08 14:25:00,289.73,289.88,289.66,289.75,2762.0,264.4192,264.5561,264.3553,264.4374,2762.0
2023-06-08 14:30:00,289.78,289.96,289.6,289.74,8980.0,264.4648,264.6291,264.3005,264.4283,8980.0
2023-06-08 14:35:00,289.71,290.07,289.71,290.07,1425.0,264.4009,264.7295,264.4009,264.7295,1425.0
2023-06-08 14:40:00,290.06,290.33,290.06,290.12,2049.0,264.7203,264.9667,264.7203,264.7751,2049.0
2023-06-08 14:45:00,290.25,290.34,290.23,290.23,1007.0,264.8937,264.9759,264.8755,264.8755,1007.0
2023-06-08 14:50:00,290.3,290.37,290.15,290.26,2639.0,264.9394,265.0032,264.8025,264.9029,2639.0
2023-06-08 14:55:00,290.01,290.21,289.91,290.03,2456.0,264.6747,264.8572,264.5834,264.6929,2456.0
2023-06-08 15:00:00,290.03,290.19,289.93,289.98,4647.0,264.6929,264.839,264.6017,264.6473,4647.0
2023-06-08 15:05:00,289.85,290.07,289.84,289.92,2813.0,264.5287,264.7295,264.5195,264.5926,2813.0
2023-06-08 15:10:00,290.07,290.25,290.01,290.01,2026.0,264.7295,264.8937,264.6747,264.6747,2026.0
2023-06-08 15:15:00,289.99,290.0,289.89,289.9,615.0,264.6564,264.6656,264.5652,264.5743,615.0
2023-06-08 15:20:00,289.87,289.87,289.64,289.82,3689.0,264.5469,264.5469,264.337,264.5013,3689.0
2023-06-08 15:25:00,289.81,290.2,289.8,290.19,3155.0,264.4922,264.8481,264.483,264.839,3155.0
2023-06-08 15:30:00,290.13,290.62,290.13,290.45,8400.0,264.7842,265.2314,264.7842,265.0763,8400.0
2023-06-08 15:35:00,290.49,290.65,290.46,290.54,4271.0,265.1128,265.2588,265.0854,265.1584,4271.0
2023-06-08 15:40:00,290.54,290.65,290.53,290.64,2445.0,265.1584,265.2588,265.1493,265.2497,2445.0
2023-06-08 15:45:00,290.57,290.78,290.37,290.69,6698.0,265.1858,265.3774,265.0032,265.2953,6698.0
2023-06-08 15:50:00,290.6,291.14,290.6,290.87,16481.0,265.2132,265.706,265.2132,265.4596,16481.0
2023-06-08 15:55:00,290.82,290.88,290.2,290.22,32942.0,265.4139,265.4687,264.8481,264.8663,32942.0
2023-06-09 09:30:00,290.64,290.64,287.78,288.23,7327.0,265.2497,265.2497,262.6395,263.0502,7327.0
2023-06-09 09:35:00,288.65,289.29,288.65,288.71,931.0,263.4335,264.0176,263.4335,263.4883,931.0
2023-06-09 09:40:00,289.3,289.65,288.0,288.0,4193.0,264.0267,264.3461,262.8403,262.8403,4193.0
2023-06-09 09:45:00,287.98,288.49,287.81,288.49,1834.0,262.822,263.2875,262.6669,263.2875,1834.0
2023-06-09 09:50:00,288.65,288.77,287.79,287.79,1857.0,263.4335,263.543,262.6486,262.6486,1857.0
2023-06-09 09:55:00,287.54,287.98,287.29,287.98,2666.0,262.4205,262.822,262.1923,262.822,2666.0
2023-06-09 10:00:00,288.0,288.15,287.56,287.73,915.0,262.8403,262.9772,262.4387,262.5939,915.0
2023-06-09 10:05:00,287.47,287.7,287.43,287.62,900.0,262.3566,262.5665,262.3201,262.4935,900.0
2023-06-09 10:10:00,287.83,288.16,287.79,287.92,2383.0,262.6851,262.9863,262.6486,262.7673,2383.0
2023-06-09 10:15:00,287.72,287.77,287.41,287.65,1700.0,262.5847,262.6304,262.3018,262.5209,1700.0
2023-06-09 10:20:00,287.73,287.78,287.3,287.78,3826.0,262.5939,262.6395,262.2014,262.6395,3826.0
2023-06-09 10:25:00,287.83,288.24,287.83,288.24,600.0,262.6851,263.0593,262.6851,263.0593,600.0
2023-06-09 10:30:00,288.04,288.33,288.04,288.06,600.0,262.8768,263.1415,262.8768,262.895,600.0
2023-06-09 10:35:00,288.05,288.68,287.91,288.47,21637.0,262.8859,263.4609,262.7582,263.2692,21637.0
2023-06-09 10:40:00,288.24,288.42,288.24,288.24,2311.0,263.0593,263.2236,263.0593,263.0593,2311.0
2023-06-09 10:45:00,288.46,288.79,288.45,288.79,1778.0,263.2601,263.5613,263.251,263.5613,1778.0
2023-06-09 10:50:00,288.51,288.84,288.4,288.6,900.0,263.3057,263.6069,263.2053,263.3879,900.0
2023-06-09 10:55:00,288.62,289.01,288.24,288.42,11500.0,263.4061,263.7621,263.0593,263.2236,11500.0
2023-06-09 11:00:00,288.38,288.9,288.37,288.72,22524.0,263.1871,263.6617,263.178,263.4974,22524.0
2023-06-09 11:05:00,288.72,289.67,288.71,289.67,4701.0,263.4974,264.3644,263.4883,264.3644,4701.0
2023-06-09 11:10:00,289.58,289.79,289.55,289.79,3622.0,264.2823,264.4739,264.2549,264.4739,3622.0
2023-06-09 11:15:00,289.78,289.78,288.66,289.01,43791.0,264.4648,264.4648,263.4426,263.7621,43791.0
2023-06-09 11:20:00,288.91,289.25,288.75,288.81,2434.0,263.6708,263.9811,263.5248,263.5795,2434.0
2023-06-09 11:25:00,288.64,288.64,287.52,287.52,2500.0,263.4244,263.4244,262.4022,262.4022,2500.0
2023-06-09 11:30:00,287.61,287.75,287.29,287.6,11718.0,262.4844,262.6121,262.1923,262.4752,11718.0
2023-06-09 11:35:00,287.62,288.13,287.57,288.1,1869.0,262.4935,262.9589,262.4479,262.9316,1869.0
2023-06-09 11:40:00,288.13,288.22,287.93,288.04,5559.0,262.9589,263.0411,262.7764,262.8768,5559.0
2023-06-09 11:45:00,288.23,288.23,288.16,288.2,700.0,263.0502,263.0502,262.9863,263.0228,700.0
2023-06-09 11:50:00,288.19,288.21,288.08,288.11,1030.0,263.0137,263.0319,262.9133,262.9407,1030.0
2023-06-09 11:55:00,288.09,288.23,287.91,287.91,2000.0,262.9224,263.0502,262.7582,262.7582,2000.0
2023-06-09 12:00:00,287.9,287.97,287.56,287.97,3577.0,262.749,262.8129,262.4387,262.8129,3577.0
2023-06-09 12:05:00,288.11,288.21,288.03,288.04,4987.0,262.9407,263.0319,262.8677,262.8768,4987.0
2023-06-09 12:10:00,288.04,288.27,288.04,288.06,2486.0,262.8768,263.0867,262.8768,262.895,2486.0
2023-06-09 12:15:00,288.19,288.24,288.19,288.24,200.0,263.0137,263.0593,263.0137,263.0593,200.0
2023-06-09 12:20:00,288.02,288.32,287.97,288.08,6086.0,262.8585,263.1323,262.8129,262.9133,6086.0
2023-06-09 12:25:00,287.99,288.35,287.99,288.08,6073.0,262.8312,263.1597,262.8312,262.9133,6073.0
2023-06-09 12:30:00,288.0,288.06,287.94,288.04,972.0,262.8403,262.895,262.7855,262.8768,972.0
2023-06-09 12:35:00,288.04,288.23,288.0,288.11,3653.0,262.8768,263.0502,262.8403,262.9407,3653.0
2023-06-09 12:40:00,288.09,288.53,288.09,288.53,1931.0,262.9224,263.324,262.9224,263.324,1931.0
2023-06-09 12:45:00,288.43,288.51,288.37,288.39,6600.0,263.2327,263.3057,263.178,263.1962,6600.0
2023-06-09 12:50:00,288.41,288.55,288.39,288.4,1100.0,263.2145,263.3422,263.1962,263.2053,1100.0
2023-06-09 12:55:00,288.35,288.57,288.35,288.51,3347.0,263.1597,263.3605,263.1597,263.3057,3347.0
2023-06-09 13:00:00,288.5,288.65,288.48,288.59,2800.0,263.2966,263.4335,263.2784,263.3787,2800.0
2023-06-09 13:05:00,288.71,288.71,288.57,288.58,600.0,263.4883,263.4883,263.3605,263.3696,600.0
2023-06-09 13:10:00,288.57,288.57,288.24,288.31,3767.0,263.3605,263.3605,263.0593,263.1232,3767.0
2023-06-09 13:15:00,288.27,288.38,288.12,288.38,3050.0,263.0867,263.1871,262.9498,263.1871,3050.0
2023-06-09 13:20:00,288.24,288.32,288.16,288.32,1100.0,263.0593,263.1323,262.9863,263.1323,1100.0
2023-06-09 13:25:00,288.28,288.44,288.18,288.41,1400.0,263.0958,263.2419,263.0046,263.2145,1400.0
2023-06-09 13:30:00,288.39,288.47,288.33,288.37,2447.0,263.1962,263.2692,263.1415,263.178,2447.0
2023-06-09 13:35:00,288.35,288.64,288.35,288.53,2629.0,263.1597,263.4244,263.1597,263.324,2629.0
2023-06-09 13:40:00,288.42,288.48,288.24,288.3,1900.0,263.2236,263.2784,263.0593,263.1141,1900.0
2023-06-09 13:45:00,288.36,288.41,288.14,288.27,4062.0,263.1688,263.2145,262.9681,263.0867,4062.0
2023-06-09 13:50:00,288.13,288.27,287.95,288.24,9260.0,262.9589,263.0867,262.7947,263.0593,9260.0
2023-06-09 13:55:00,288.19,288.19,288.06,288.14,2303.0,263.0137,263.0137,262.895,262.9681,2303.0
2023-06-09 14:00:00,288.1,288.28,288.0,288.19,3278.0,262.9316,263.0958,262.8403,263.0137,3278.0
2023-06-09 14:05:00,288.3,288.65,288.28,288.46,1700.0,263.1141,263.4335,263.0958,263.2601,1700.0
2023-06-09 14:10:00,288.63,288.63,288.14,288.15,1201.0,263.4153,263.4153,262.9681,262.9772,1201.0
2023-06-09 14:15:00,288.14,288.26,287.88,287.88,1874.0,262.9681,263.0776,262.7308,262.7308,1874.0
2023-06-09 14:20:00,287.87,288.18,287.87,288.1,5781.0,262.7216,263.0046,262.7216,262.9316,5781.0
2023-06-09 14:25:00,288.12,288.44,288.0,288.1,4516.0,262.9498,263.2419,262.8403,262.9316,4516.0
2023-06-09 14:30:00,288.02,288.24,287.92,287.92,2275.0,262.8585,263.0593,262.7673,262.7673,2275.0
2023-06-09 14:35:00,288.0,288.23,287.75,287.75,4690.0,262.8403,263.0502,262.6121,262.6121,4690.0
2023-06-09 14:40:00,287.79,287.91,287.68,287.74,1030.0,262.6486,262.7582,262.5482,262.603,1030.0
2023-06-09 14:45:00,287.69,288.05,287.69,287.95,2908.0,262.5574,262.8859,262.5574,262.7947,2908.0
2023-06-09 14:50:00,288.06,288.15,287.95,288.05,1692.0,262.895,262.9772,262.7947,262.8859,1692.0
2023-06-09 14:55:00,287.92,288.1,287.87,288.09,1595.0,262.7673,262.9316,262.7216,262.9224,1595.0
2023-06-09 15:00:00,288.15,288.36,287.98,288.35,3154.0,262.9772,263.1688,262.822,263.1597,3154.0
2023-06-09 15:05:00,288.18,288.25,288.04,288.09,11464.0,263.0046,263.0684,262.8768,262.9224,11464.0
2023-06-09 15:10:00,288.19,288.29,288.05,288.1,3522.0,263.0137,263.105,262.8859,262.9316,3522.0
2023-06-09 15:15:00,288.06,288.24,288.02,288.13,7635.0,262.895,263.0593,262.8585,262.9589,7635.0
2023-06-09 15:20:00,288.15,288.29,287.94,288.13,5324.0,262.9772,263.105,262.7855,262.9589,5324.0
2023-06-09 15:25:00,288.14,288.23,287.61,287.62,2814.0,262.9681,263.0502,262.4844,262.4935,2814.0
2023-06-09 15:30:00,287.67,287.67,287.26,287.31,5689.0,262.5391,262.5391,262.1649,262.2106,5689.0
2023-06-09 15:35:00,287.21,287.36,286.84,287.04,8115.0,262.1193,262.2562,261.7816,261.9642,8115.0
2023-06-09 15:40:00,286.96,287.24,286.96,287.11,5777.0,261.8911,262.1467,261.8911,262.028,5777.0
2023-06-09 15:45:00,287.11,287.4,287.1,287.16,5878.0,262.028,262.2927,262.0189,262.0737,5878.0
2023-06-09 15:50:00,287.13,287.29,286.86,287.15,12180.0,262.0463,262.1923,261.7999,262.0645,12180.0
2023-06-09 15:55:00,287.23,287.24,286.75,286.85,30964.0,262.1376,262.1467,261.6995,261.7908,30964.0
2023-06-12 09:30:00,286.45,286.45,285.35,285.52,5630.0,261.4257,261.4257,260.4218,260.5769,5630.0
2023-06-12 09:35:00,285.0,285.01,283.0,283.93,4977.0,260.1024,260.1115,258.2771,259.1258,4977.0
2023-06-12 09:40:00,283.99,284.56,283.59,283.59,5125.0,259.1806,259.7008,258.8155,258.8155,5125.0
2023-06-12 09:45:00,283.0,283.55,282.24,283.1,8353.0,258.2771,258.779,257.5835,258.3684,8353.0
2023-06-12 09:50:00,283.17,284.39,283.16,284.33,5863.0,258.4322,259.5457,258.4231,259.4909,5863.0
2023-06-12 09:55:00,284.59,285.18,284.3,285.18,12247.0,259.7282,260.2666,259.4635,260.2666,12247.0
2023-06-12 10:00:00,285.09,285.3,284.61,285.1,17146.0,260.1845,260.3762,259.7464,260.1936,17146.0
2023-06-12 10:05:00,285.31,285.39,284.85,285.05,6172.0,260.3853,260.4583,259.9655,260.148,6172.0
2023-06-12 10:10:00,285.14,285.19,284.75,284.85,3070.0,260.2301,260.2758,259.8742,259.9655,3070.0
2023-06-12 10:15:00,284.75,285.25,284.75,285.25,8165.0,259.8742,260.3305,259.8742,260.3305,8165.0
2023-06-12 10:20:00,285.34,285.34,284.61,284.61,32881.0,260.4127,260.4127,259.7464,259.7464,32881.0
2023-06-12 10:25:00,284.71,284.98,283.86,284.28,50543.0,259.8377,260.0841,259.062,259.4453,50543.0
2023-06-12 10:30:00,284.44,285.05,284.43,284.79,1199.0,259.5913,260.148,259.5822,259.9107,1199.0
2023-06-12 10:35:00,284.82,285.12,284.71,284.79,6194.0,259.9381,260.2119,259.8377,259.9107,6194.0
2023-06-12 10:40:00,284.4,284.59,283.8,283.8,2845.0,259.5548,259.7282,259.0072,259.0072,2845.0
2023-06-12 10:45:00,283.75,283.83,283.52,283.53,900.0,258.9616,259.0346,258.7517,258.7608,900.0
2023-06-12 10:50:00,283.64,283.92,282.93,282.93,2528.0,258.8612,259.1167,258.2132,258.2132,2528.0
2023-06-12 10:55:00,282.83,283.95,282.75,283.81,6237.0,258.1219,259.1441,258.0489,259.0163,6237.0
2023-06-12 11:00:00,283.75,284.01,283.74,283.87,1692.0,258.9616,259.1989,258.9524,259.0711,1692.0
2023-06-12 11:05:00,283.98,285.82,283.98,285.56,10379.0,259.1715,260.8507,259.1715,260.6134,10379.0
2023-06-12 11:10:00,285.38,285.95,285.38,285.95,2963.0,260.4492,260.9694,260.4492,260.9694,2963.0
2023-06-12 11:15:00,286.05,286.3,285.72,285.96,11782.0,261.0606,261.2888,260.7595,260.9785,11782.0
2023-06-12 11:20:00,285.95,286.37,285.77,286.37,2978.0,260.9694,261.3527,260.8051,261.3527,2978.0
2023-06-12 11:25:00,286.32,286.71,286.32,286.71,2772.0,261.3071,261.663,261.3071,261.663,2772.0
2023-06-12 11:30:00,286.97,287.27,286.79,286.93,5396.0,261.9003,262.1741,261.736,261.8638,5396.0
2023-06-12 11:35:00,286.87,286.87,286.0,286.27,1512.0,261.809,261.809,261.015,261.2614,1512.0
2023-06-12 11:40:00,286.19,286.46,286.08,286.46,2025.0,261.1884,261.4348,261.088,261.4348,2025.0
2023-06-12 11:45:00,286.22,286.34,285.43,285.43,6268.0,261.2158,261.3253,260.4948,260.4948,6268.0
2023-06-12 11:50:00,285.44,285.53,285.17,285.25,4015.0,260.5039,260.5861,260.2575,260.3305,4015.0
2023-06-12 11:55:00,285.25,285.59,285.25,285.59,3876.0,260.3305,260.6408,260.3305,260.6408,3876.0
2023-06-12 12:00:00,285.5,285.68,285.13,285.13,2723.0,260.5587,260.723,260.221,260.221,2723.0
2023-06-12 12:05:00,285.13,285.14,284.94,284.94,1609.0,260.221,260.2301,260.0476,260.0476,1609.0
2023-06-12 12:10:00,284.94,284.94,284.55,284.57,3319.0,260.0476,260.0476,259.6917,259.7099,3319.0
2023-06-12 12:15:00,284.57,285.0,284.55,285.0,3120.0,259.7099,260.1024,259.6917,260.1024,3120.0
2023-06-12 12:20:00,284.88,285.25,284.71,285.08,2711.0,259.9929,260.3305,259.8377,260.1754,2711.0
2023-06-12 12:25:00,285.22,285.43,285.03,285.03,1720.0,260.3031,260.4948,260.1297,260.1297,1720.0
2023-06-12 12:30:00,285.0,285.34,284.85,285.2,1669.0,260.1024,260.4127,259.9655,260.2849,1669.0
2023-06-12 12:35:00,285.33,285.61,285.28,285.43,2164.0,260.4035,260.6591,260.3579,260.4948,2164.0
2023-06-12 12:40:00,285.56,285.72,285.52,285.65,2130.0,260.6134,260.7595,260.5769,260.6956,2130.0
2023-06-12 12:45:00,285.6,285.93,285.6,285.93,1300.0,260.65,260.9511,260.65,260.9511,1300.0
2023-06-12 12:50:00,285.92,285.96,285.63,285.7,2200.0,260.942,260.9785,260.6773,260.7412,2200.0
2023-06-12 12:55:00,285.65,285.96,285.65,285.96,1100.0,260.6956,260.9785,260.6956,260.9785,1100.0
2023-06-12 13:00:00,285.95,285.96,285.55,285.69,2880.0,260.9694,260.9785,260.6043,260.7321,2880.0
2023-06-12 13:05:00,285.64,285.64,285.33,285.33,1000.0,260.6865,260.6865,260.4035,260.4035,1000.0
2023-06-12 13:10:00,285.28,285.39,285.14,285.39,1300.0,260.3579,260.4583,260.2301,260.4583,1300.0
2023-06-12 13:15:00,285.42,285.65,285.42,285.48,3071.0,260.4857,260.6956,260.4857,260.5404,3071.0
2023-06-12 13:20:00,285.16,285.26,284.89,284.9,2008.0,260.2484,260.3397,260.002,260.0111,2008.0
2023-06-12 13:25:00,284.83,284.83,284.38,284.59,2010.0,259.9472,259.9472,259.5365,259.7282,2010.0
2023-06-12 13:30:00,284.62,285.11,284.62,284.86,3202.0,259.7556,260.2028,259.7556,259.9746,3202.0
2023-06-12 13:35:00,284.93,285.14,284.84,284.91,1832.0,260.0385,260.2301,259.9563,260.0202,1832.0
2023-06-12 13:40:00,284.87,285.19,284.84,285.14,5462.0,259.9837,260.2758,259.9563,260.2301,5462.0
2023-06-12 13:45:00,285.18,285.18,284.85,284.85,2080.0,260.2666,260.2666,259.9655,259.9655,2080.0
2023-06-12 13:50:00,284.86,285.19,284.76,285.13,7762.0,259.9746,260.2758,259.8833,260.221,7762.0
2023-06-12 13:55:00,285.31,285.36,285.12,285.36,4492.0,260.3853,260.4309,260.2119,260.4309,4492.0
2023-06-12 14:00:00,285.37,285.59,285.1,285.11,4749.0,260.44,260.6408,260.1936,260.2028,4749.0
2023-06-12 14:05:00,284.88,285.28,284.88,285.25,8226.0,259.9929,260.3579,259.9929,260.3305,8226.0
2023-06-12 14:10:00,285.37,285.68,285.37,285.4,1300.0,260.44,260.723,260.44,260.4674,1300.0
2023-06-12 14:15:00,285.4,285.65,285.39,285.55,1400.0,260.4674,260.6956,260.4583,260.6043,1400.0
2023-06-12 14:20:00,285.61,285.61,285.31,285.31,3696.0,260.6591,260.6591,260.3853,260.3853,3696.0
2023-06-12 14:25:00,285.39,285.55,285.32,285.32,3409.0,260.4583,260.6043,260.3944,260.3944,3409.0
2023-06-12 14:30:00,285.27,285.89,285.27,285.78,3174.0,260.3488,260.9146,260.3488,260.8142,3174.0
2023-06-12 14:35:00,285.84,285.89,285.69,285.69,3010.0,260.869,260.9146,260.7321,260.7321,3010.0
2023-06-12 14:40:00,285.79,286.43,285.65,286.31,11817.0,260.8234,261.4074,260.6956,261.2979,11817.0
2023-06-12 14:45:00,286.25,286.86,286.25,286.76,4529.0,261.2432,261.7999,261.2432,261.7086,4529.0
2023-06-12 14:50:00,286.7,286.99,286.7,286.91,4790.0,261.6539,261.9185,261.6539,261.8455,4790.0
2023-06-12 14:55:00,286.95,287.17,286.79,287.17,10189.0,261.882,262.0828,261.736,262.0828,10189.0
2023-06-12 15:00:00,287.13,287.25,286.7,286.86,19751.0,262.0463,262.1558,261.6539,261.7999,19751.0
2023-06-12 15:05:00,286.86,286.86,286.45,286.73,5591.0,261.7999,261.7999,261.4257,261.6812,5591.0
2023-06-12 15:10:00,286.64,286.92,286.59,286.92,5723.0,261.5991,261.8546,261.5535,261.8546,5723.0
2023-06-12 15:15:00,286.9,287.21,286.9,286.91,6359.0,261.8364,262.1193,261.8364,261.8455,6359.0
2023-06-12 15:20:00,287.0,287.23,286.68,287.22,6130.0,261.9276,262.1376,261.6356,262.1284,6130.0
2023-06-12 15:25:00,287.25,287.8,287.24,287.61,7356.0,262.1558,262.6578,262.1467,262.4844,7356.0
2023-06-12 15:30:00,287.87,287.95,287.56,287.69,5858.0,262.7216,262.7947,262.4387,262.5574,5858.0
2023-06-12 15:35:00,287.72,287.84,287.54,287.6,10206.0,262.5847,262.6943,262.4205,262.4752,10206.0
2023-06-12 15:40:00,287.51,287.63,287.27,287.63,7945.0,262.3931,262.5026,262.1741,262.5026,7945.0
2023-06-12 15:45:00,287.63,287.97,287.54,287.6,9428.0,262.5026,262.8129,262.4205,262.4752,9428.0
2023-06-12 15:50:00,287.75,287.81,287.19,287.44,21828.0,262.6121,262.6669,262.1011,262.3292,21828.0
2023-06-12 15:55:00,287.35,287.69,287.09,287.69,41984.0,262.2471,262.5574,262.0098,262.5574,41984.0
2023-06-13 09:30:00,282.01,283.43,280.9,282.0,11487.0,260.0826,261.3922,259.0589,260.0734,11487.0
2023-06-13 09:35:00,282.51,283.5,281.7,283.07,3164.0,260.5437,261.4567,259.7967,261.0602,3164.0
2023-06-13 09:40:00,283.1,284.0,282.87,284.0,3055.0,261.0878,261.9179,260.8757,261.9179,3055.0
2023-06-13 09:45:00,284.0,284.45,283.3,283.37,5492.0,261.9179,262.3329,261.2723,261.3368,5492.0
2023-06-13 09:50:00,283.12,283.37,282.55,282.87,3493.0,261.1063,261.3368,260.5806,260.8757,3493.0
2023-06-13 09:55:00,283.18,283.28,282.39,282.67,2861.0,261.1616,261.2538,260.433,260.6913,2861.0
2023-06-13 10:00:00,282.91,283.49,282.87,283.49,2388.0,260.9126,261.4475,260.8757,261.4475,2388.0
2023-06-13 10:05:00,283.19,283.66,283.19,283.38,1342.0,261.1708,261.6043,261.1708,261.3461,1342.0
2023-06-13 10:10:00,283.0,283.0,282.25,282.71,10281.0,260.9956,260.9956,260.3039,260.7282,10281.0
2023-06-13 10:15:00,282.54,282.58,282.3,282.57,4964.0,260.5714,260.6083,260.35,260.599,4964.0
2023-06-13 10:20:00,282.72,283.37,282.72,283.37,680.0,260.7374,261.3368,260.7374,261.3368,680.0
2023-06-13 10:25:00,283.61,283.79,283.28,283.5,2602.0,261.5582,261.7242,261.2538,261.4567,2602.0
2023-06-13 10:30:00,283.76,284.0,283.53,283.88,4583.0,261.6965,261.9179,261.4844,261.8072,4583.0
2023-06-13 10:35:00,284.1,284.5,284.04,284.35,5397.0,262.0101,262.379,261.9547,262.2406,5397.0
2023-06-13 10:40:00,284.5,284.51,283.84,284.07,3906.0,262.379,262.3882,261.7703,261.9824,3906.0
2023-06-13 10:45:00,284.35,284.6,284.2,284.47,2323.0,262.2406,262.4712,262.1023,262.3513,2323.0
2023-06-13 10:50:00,284.5,284.5,284.47,284.47,467.0,262.379,262.379,262.3513,262.3513,467.0
2023-06-13 10:55:00,284.68,284.7,284.34,284.6,2381.0,262.545,262.5634,262.2314,262.4712,2381.0
2023-06-13 11:00:00,284.6,284.77,284.44,284.71,2841.0,262.4712,262.628,262.3236,262.5726,2841.0
2023-06-13 11:05:00,284.7,285.0,284.48,284.88,5834.0,262.5634,262.8401,262.3605,262.7294,5834.0
2023-06-13 11:10:00,284.9,285.39,284.79,285.12,6491.0,262.7479,263.1998,262.6464,262.9508,6491.0
2023-06-13 11:15:00,285.12,285.2,284.85,285.01,3214.0,262.9508,263.0245,262.7018,262.8493,3214.0
2023-06-13 11:20:00,284.99,285.21,284.9,284.94,1719.0,262.8309,263.0338,262.7479,262.7848,1719.0
2023-06-13 11:25:00,284.94,285.18,284.44,284.6,16544.0,262.7848,263.0061,262.3236,262.4712,16544.0
2023-06-13 11:30:00,284.71,284.9,284.3,284.3,9131.0,262.5726,262.7479,262.1945,262.1945,9131.0
2023-06-13 11:35:00,284.43,284.45,283.87,284.19,3765.0,262.3144,262.3329,261.798,262.0931,3765.0
2023-06-13 11:40:00,284.33,284.68,284.33,284.68,530.0,262.2222,262.545,262.2222,262.545,530.0
2023-06-13 11:45:00,284.61,284.86,284.36,284.47,1014.0,262.4804,262.711,262.2499,262.3513,1014.0
2023-06-13 11:50:00,284.35,284.48,284.2,284.21,668.0,262.2406,262.3605,262.1023,262.1115,668.0
2023-06-13 11:55:00,283.93,283.97,283.72,283.97,500.0,261.8533,261.8902,261.6596,261.8902,500.0
2023-06-13 12:00:00,283.84,284.06,283.63,283.66,3304.0,261.7703,261.9732,261.5766,261.6043,3304.0
2023-06-13 12:05:00,283.17,283.41,283.17,283.4,300.0,261.1524,261.3737,261.1524,261.3645,300.0
2023-06-13 12:10:00,283.35,283.35,283.05,283.05,718.0,261.3184,261.3184,261.0417,261.0417,718.0
2023-06-13 12:15:00,283.17,283.48,283.16,283.48,1169.0,261.1524,261.4383,261.1432,261.4383,1169.0
2023-06-13 12:20:00,283.58,284.09,283.58,283.83,4090.0,261.5305,262.0009,261.5305,261.7611,4090.0
2023-06-13 12:25:00,283.76,284.38,283.76,284.38,2075.0,261.6965,262.2683,261.6965,262.2683,2075.0
2023-06-13 12:30:00,284.5,284.65,284.5,284.63,778.0,262.379,262.5173,262.379,262.4989,778.0
2023-06-13 12:35:00,284.72,285.01,284.72,284.91,400.0,262.5819,262.8493,262.5819,262.7571,400.0
2023-06-13 12:40:00,285.03,285.37,285.0,285.37,2275.0,262.8678,263.1813,262.8401,263.1813,2275.0
2023-06-13 12:45:00,285.38,285.38,285.18,285.21,4445.0,263.1906,263.1906,263.0061,263.0338,4445.0
2023-06-13 12:50:00,285.19,285.23,284.88,285.23,3132.0,263.0153,263.0522,262.7294,263.0522,3132.0
2023-06-13 12:55:00,285.44,285.62,285.44,285.58,543.0,263.2459,263.4119,263.2459,263.375,543.0
2023-06-13 13:00:00,285.68,286.0,285.54,285.59,4300.0,263.4672,263.7623,263.3381,263.3842,4300.0
2023-06-13 13:05:00,285.39,285.58,285.38,285.44,6459.0,263.1998,263.375,263.1906,263.2459,6459.0
2023-06-13 13:10:00,285.41,285.53,285.04,285.04,5816.0,263.2182,263.3289,262.877,262.877,5816.0
2023-06-13 13:15:00,284.88,285.16,284.81,285.16,802.0,262.7294,262.9877,262.6649,262.9877,802.0
2023-06-13 13:20:00,285.25,285.31,285.19,285.23,2408.0,263.0707,263.126,263.0153,263.0522,2408.0
2023-06-13 13:25:00,285.38,285.84,285.37,285.84,3329.0,263.1906,263.6148,263.1813,263.6148,3329.0
2023-06-13 13:30:00,285.84,285.99,285.61,285.65,1514.0,263.6148,263.7531,263.4027,263.4396,1514.0
2023-06-13 13:35:00,285.81,285.86,285.51,285.72,1359.0,263.5871,263.6332,263.3104,263.5041,1359.0
2023-06-13 13:40:00,286.06,286.29,286.06,286.29,200.0,263.8177,264.0298,263.8177,264.0298,200.0
2023-06-13 13:45:00,286.14,286.14,286.14,286.14,100.0,263.8915,263.8915,263.8915,263.8915,100.0
2023-06-13 13:50:00,286.1,286.37,286.07,286.37,1602.0,263.8546,264.1036,263.8269,264.1036,1602.0
2023-06-13 13:55:00,286.21,286.39,286.21,286.21,1021.0,263.956,264.122,263.956,263.956,1021.0
2023-06-13 14:00:00,286.21,286.5,286.21,286.38,2596.0,263.956,264.2235,263.956,264.1128,2596.0
2023-06-13 14:05:00,286.29,286.33,286.1,286.33,2315.0,264.0298,264.0667,263.8546,264.0667,2315.0
2023-06-13 14:10:00,286.15,286.8,286.15,286.77,4813.0,263.9007,264.5001,263.9007,264.4725,4813.0
2023-06-13 14:15:00,286.73,286.89,286.73,286.89,800.0,264.4356,264.5831,264.4356,264.5831,800.0
2023-06-13 14:20:00,286.95,287.36,286.95,287.25,1546.0,264.6385,265.0166,264.6385,264.9151,1546.0
2023-06-13 14:25:00,287.25,287.26,286.76,286.85,2389.0,264.9151,264.9244,264.4632,264.5463,2389.0
2023-06-13 14:30:00,286.89,286.89,286.15,286.22,3623.0,264.5831,264.5831,263.9007,263.9652,3623.0
2023-06-13 14:35:00,286.15,286.18,285.51,285.99,11206.0,263.9007,263.9283,263.3104,263.7531,11206.0
2023-06-13 14:40:00,285.84,285.88,285.37,285.38,2003.0,263.6148,263.6517,263.1813,263.1906,2003.0
2023-06-13 14:45:00,285.58,286.11,285.58,285.97,1873.0,263.375,263.8638,263.375,263.7347,1873.0
2023-06-13 14:50:00,285.98,286.47,285.98,286.15,4716.0,263.7439,264.1958,263.7439,263.9007,4716.0
2023-06-13 14:55:00,286.15,286.29,285.88,285.88,6191.0,263.9007,264.0298,263.6517,263.6517,6191.0
2023-06-13 15:00:00,285.99,286.14,285.96,285.96,1344.0,263.7531,263.8915,263.7255,263.7255,1344.0
2023-06-13 15:05:00,286.19,286.34,286.09,286.13,3254.0,263.9376,264.0759,263.8453,263.8822,3254.0
2023-06-13 15:10:00,286.03,286.49,285.96,286.49,7440.0,263.79,264.2142,263.7255,264.2142,7440.0
2023-06-13 15:15:00,286.47,286.52,286.1,286.17,4043.0,264.1958,264.2419,263.8546,263.9191,4043.0
2023-06-13 15:20:00,286.21,286.48,286.21,286.26,7726.0,263.956,264.205,263.956,264.0021,7726.0
2023-06-13 15:25:00,286.26,286.48,286.26,286.45,7040.0,264.0021,264.205,264.0021,264.1774,7040.0
2023-06-13 15:30:00,286.43,286.52,286.28,286.3,5034.0,264.1589,264.2419,264.0206,264.039,5034.0
2023-06-13 15:35:00,286.3,286.3,285.78,285.81,4716.0,264.039,264.039,263.5594,263.5871,4716.0
2023-06-13 15:40:00,285.76,285.9,285.61,285.75,6908.0,263.541,263.6701,263.4027,263.5318,6908.0
2023-06-13 15:45:00,285.67,285.67,285.01,285.19,8144.0,263.458,263.458,262.8493,263.0153,8144.0
2023-06-13 15:50:00,285.14,285.33,284.78,284.91,26652.0,262.9692,263.1444,262.6372,262.7571,26652.0
2023-06-13 15:55:00,284.92,285.11,284.46,285.03,68371.0,262.7663,262.9415,262.3421,262.8678,68371.0
2023-06-14 09:30:00,285.0,285.0,283.86,284.21,5353.0,262.8401,262.8401,261.7887,262.1115,5353.0
2023-06-14 09:35:00,284.74,286.29,284.69,285.8,2351.0,262.6003,264.0298,262.5542,263.5779,2351.0
2023-06-14 09:40:00,285.82,285.82,284.45,285.39,6936.0,263.5963,263.5963,262.3329,263.1998,6936.0
2023-06-14 09:45:00,285.22,285.79,285.22,285.65,400.0,263.043,263.5687,263.043,263.4396,400.0
2023-06-14 09:50:00,285.65,285.65,284.86,284.86,939.0,263.4396,263.4396,262.711,262.711,939.0
2023-06-14 09:55:00,285.07,285.48,285.07,285.28,2138.0,262.9047,263.2828,262.9047,263.0983,2138.0
2023-06-14 10:00:00,285.61,285.61,284.97,285.1,3393.0,263.4027,263.4027,262.8124,262.9323,3393.0
2023-06-14 10:05:00,285.2,285.85,285.2,285.82,5330.0,263.0245,263.624,263.0245,263.5963,5330.0
2023-06-14 10:10:00,285.59,285.76,285.38,285.53,2161.0,263.3842,263.541,263.1906,263.3289,2161.0
2023-06-14 10:15:00,285.52,285.53,284.79,285.11,2167.0,263.3197,263.3289,262.6464,262.9415,2167.0
2023-06-14 10:20:00,285.28,285.28,284.36,284.36,900.0,263.0983,263.0983,262.2499,262.2499,900.0
2023-06-14 10:25:00,284.23,284.81,284.04,284.78,4632.0,262.13,262.6649,261.9547,262.6372,4632.0
2023-06-14 10:30:00,284.81,285.27,284.76,285.19,2232.0,262.6649,263.0891,262.6188,263.0153,2232.0
2023-06-14 10:35:00,285.24,285.5,285.21,285.43,1163.0,263.0614,263.3012,263.0338,263.2367,1163.0
2023-06-14 10:40:00,285.65,285.85,285.31,285.34,3475.0,263.4396,263.624,263.126,263.1537,3475.0
2023-06-14 10:45:00,285.48,286.03,285.48,285.72,1737.0,263.2828,263.79,263.2828,263.5041,1737.0
2023-06-14 10:50:00,285.78,286.32,285.51,286.18,5785.0,263.5594,264.0575,263.3104,263.9283,5785.0
2023-06-14 10:55:00,286.16,286.3,286.06,286.22,3922.0,263.9099,264.039,263.8177,263.9652,3922.0
2023-06-14 11:00:00,286.17,286.87,286.16,286.61,1872.0,263.9191,264.5647,263.9099,264.3249,1872.0
2023-06-14 11:05:00,286.48,286.48,285.93,285.93,800.0,264.205,264.205,263.6978,263.6978,800.0
2023-06-14 11:10:00,285.79,286.02,285.7,286.02,944.0,263.5687,263.7808,263.4857,263.7808,944.0
2023-06-14 11:15:00,286.05,286.05,285.6,285.85,1712.0,263.8085,263.8085,263.3934,263.624,1712.0
2023-06-14 11:20:00,286.0,286.24,286.0,286.02,1241.0,263.7623,263.9837,263.7623,263.7808,1241.0
2023-06-14 11:25:00,286.14,286.27,285.24,285.37,2129.0,263.8915,264.0113,263.0614,263.1813,2129.0
2023-06-14 11:30:00,285.49,285.51,285.27,285.3,2155.0,263.292,263.3104,263.0891,263.1168,2155.0
2023-06-14 11:35:00,285.34,285.46,285.14,285.17,2034.0,263.1537,263.2643,262.9692,262.9969,2034.0
2023-06-14 11:40:00,285.09,285.19,285.03,285.03,628.0,262.9231,263.0153,262.8678,262.8678,628.0
2023-06-14 11:45:00,285.06,285.06,284.74,284.74,507.0,262.8954,262.8954,262.6003,262.6003,507.0
2023-06-14 11:50:00,284.64,284.64,284.42,284.46,2082.0,262.5081,262.5081,262.3052,262.3421,2082.0
2023-06-14 11:55:00,284.56,284.6,284.54,284.55,500.0,262.4343,262.4712,262.4159,262.4251,500.0
2023-06-14 12:00:00,284.47,284.54,284.33,284.33,3944.0,262.3513,262.4159,262.2222,262.2222,3944.0
2023-06-14 12:05:00,284.49,284.94,284.48,284.94,1900.0,262.3698,262.7848,262.3605,262.7848,1900.0
2023-06-14 12:10:00,284.81,284.87,284.37,284.37,2594.0,262.6649,262.7202,262.2591,262.2591,2594.0
2023-06-14 12:15:00,284.21,284.87,284.03,284.61,3453.0,262.1115,262.7202,261.9455,262.4804,3453.0
2023-06-14 12:20:00,284.67,284.67,284.27,284.29,1800.0,262.5358,262.5358,262.1669,262.1853,1800.0
2023-06-14 12:25:00,284.08,284.34,283.95,284.12,1670.0,261.9916,262.2314,261.8717,262.0285,1670.0
2023-06-14 12:30:00,284.16,284.43,284.15,284.29,600.0,262.0654,262.3144,262.0562,262.1853,600.0
2023-06-14 12:35:00,284.36,284.36,283.91,283.91,923.0,262.2499,262.2499,261.8348,261.8348,923.0
2023-06-14 12:40:00,284.06,284.3,284.06,284.3,1548.0,261.9732,262.1945,261.9732,262.1945,1548.0
2023-06-14 12:45:00,284.37,284.37,283.95,284.1,2082.0,262.2591,262.2591,261.8717,262.0101,2082.0
2023-06-14 12:50:00,284.05,284.05,283.87,283.87,523.0,261.964,261.964,261.798,261.798,523.0
2023-06-14 12:55:00,283.65,283.79,283.5,283.63,1392.0,261.5951,261.7242,261.4567,261.5766,1392.0
2023-06-14 13:00:00,283.89,283.95,283.78,283.87,1208.0,261.8164,261.8717,261.715,261.798,1208.0
2023-06-14 13:05:00,283.75,283.79,283.66,283.68,650.0,261.6873,261.7242,261.6043,261.6227,650.0
2023-06-14 13:10:00,283.72,284.02,283.6,284.02,1897.0,261.6596,261.9363,261.549,261.9363,1897.0
2023-06-14 13:15:00,283.92,284.05,283.68,284.05,2125.0,261.8441,261.964,261.6227,261.964,2125.0
2023-06-14 13:20:00,284.02,284.05,283.86,283.96,1202.0,261.9363,261.964,261.7887,261.881,1202.0
2023-06-14 13:25:00,284.25,284.28,283.85,283.85,3630.0,262.1484,262.1761,261.7795,261.7795,3630.0
2023-06-14 13:30:00,283.96,284.18,283.84,284.03,1045.0,261.881,262.0839,261.7703,261.9455,1045.0
2023-06-14 13:35:00,284.05,284.18,283.9,283.92,1439.0,261.964,262.0839,261.8256,261.8441,1439.0
2023-06-14 13:40:00,283.98,284.04,283.74,283.88,1200.0,261.8994,261.9547,261.6781,261.8072,1200.0
2023-06-14 13:45:00,283.68,284.08,283.5,284.04,2223.0,261.6227,261.9916,261.4567,261.9547,2223.0
2023-06-14 13:50:00,283.97,284.39,283.97,284.38,2122.0,261.8902,262.2775,261.8902,262.2683,2122.0
2023-06-14 13:55:00,284.33,284.43,284.06,284.06,1115.0,262.2222,262.3144,261.9732,261.9732,1115.0
2023-06-14 14:00:00,283.4,283.72,282.6,283.02,4716.0,261.3645,261.6596,260.6267,261.014,4716.0
2023-06-14 14:05:00,282.65,282.65,281.83,282.41,4506.0,260.6728,260.6728,259.9166,260.4515,4506.0
2023-06-14 14:10:00,282.42,282.68,281.6,282.07,3963.0,260.4607,260.7005,259.7045,260.1379,3963.0
2023-06-14 14:15:00,282.35,282.35,281.64,281.86,1758.0,260.3961,260.3961,259.7414,259.9442,1758.0
2023-06-14 14:20:00,281.85,282.03,281.5,281.7,2120.0,259.935,260.101,259.6122,259.7967,2120.0
2023-06-14 14:25:00,281.35,281.68,281.19,281.57,3033.0,259.4739,259.7782,259.3263,259.6768,3033.0
2023-06-14 14:30:00,281.83,282.45,281.34,282.12,3152.0,259.9166,260.4884,259.4647,260.184,3152.0
2023-06-14 14:35:00,282.03,282.69,281.94,281.94,3712.0,260.101,260.7097,260.018,260.018,3712.0
2023-06-14 14:40:00,282.13,283.37,282.13,283.36,2970.0,260.1933,261.3368,260.1933,261.3276,2970.0
2023-06-14 14:45:00,282.98,283.97,282.91,283.67,10627.0,260.9772,261.8902,260.9126,261.6135,10627.0
2023-06-14 14:50:00,283.59,283.83,283.02,283.31,2600.0,261.5397,261.7611,261.014,261.2815,2600.0
2023-06-14 14:55:00,283.3,283.49,282.99,283.31,3175.0,261.2723,261.4475,260.9864,261.2815,3175.0
2023-06-14 15:00:00,283.63,283.65,283.22,283.48,1457.0,261.5766,261.5951,261.1985,261.4383,1457.0
2023-06-14 15:05:00,283.73,284.64,283.73,284.01,2763.0,261.6688,262.5081,261.6688,261.9271,2763.0
2023-06-14 15:10:00,284.03,284.17,283.71,283.91,1950.0,261.9455,262.0746,261.6504,261.8348,1950.0
2023-06-14 15:15:00,283.8,284.05,283.34,284.05,2057.0,261.7334,261.964,261.3092,261.964,2057.0
2023-06-14 15:20:00,283.83,284.34,283.81,283.98,2309.0,261.7611,262.2314,261.7426,261.8994,2309.0
2023-06-14 15:25:00,284.18,284.18,283.77,283.88,2255.0,262.0839,262.0839,261.7057,261.8072,2255.0
2023-06-14 15:30:00,283.65,284.2,283.64,284.2,1900.0,261.5951,262.1023,261.5858,262.1023,1900.0
2023-06-14 15:35:00,283.99,284.58,283.99,284.47,3728.0,261.9086,262.4528,261.9086,262.3513,3728.0
2023-06-14 15:40:00,284.36,284.36,283.87,283.99,4420.0,262.2499,262.2499,261.798,261.9086,4420.0
2023-06-14 15:45:00,283.92,283.93,283.43,283.45,9249.0,261.8441,261.8533,261.3922,261.4106,9249.0
2023-06-14 15:50:00,283.22,283.96,283.05,283.96,21238.0,261.1985,261.881,261.0417,261.881,21238.0
2023-06-14 15:55:00,283.98,284.31,283.89,284.27,36422.0,261.8994,262.2037,261.8164,262.1669,36422.0
2023-06-15 09:30:00,284.81,284.81,282.63,283.77,5745.0,262.6649,262.6649,260.6544,261.7057,5745.0
2023-06-15 09:35:00,284.07,284.3,284.07,284.3,308.0,261.9824,262.1945,261.9824,262.1945,308.0
2023-06-15 09:40:00,284.15,284.77,283.66,283.66,3502.0,262.0562,262.628,261.6043,261.6043,3502.0
2023-06-15 09:45:00,283.31,284.5,282.88,284.5,1688.0,261.2815,262.379,260.8849,262.379,1688.0
2023-06-15 09:50:00,284.99,285.1,284.81,284.84,1320.0,262.8309,262.9323,262.6649,262.6925,1320.0
2023-06-15 09:55:00,284.88,285.77,284.88,285.69,5432.0,262.7294,263.5502,262.7294,263.4764,5432.0
2023-06-15 10:00:00,285.56,286.24,285.44,286.08,5354.0,263.3566,263.9837,263.2459,263.8361,5354.0
2023-06-15 10:05:00,286.17,286.33,285.92,286.31,3778.0,263.9191,264.0667,263.6886,264.0482,3778.0
2023-06-15 10:10:00,286.31,286.71,286.31,286.32,1700.0,264.0482,264.4171,264.0482,264.0575,1700.0
2023-06-15 10:15:00,286.23,286.44,285.86,286.24,2519.0,263.9745,264.1681,263.6332,263.9837,2519.0
2023-06-15 10:20:00,286.0,286.46,285.92,286.23,2352.0,263.7623,264.1866,263.6886,263.9745,2352.0
2023-06-15 10:25:00,286.31,286.62,286.29,286.5,1400.0,264.0482,264.3341,264.0298,264.2235,1400.0
2023-06-15 10:30:00,286.54,286.89,286.54,286.81,3279.0,264.2604,264.5831,264.2604,264.5094,3279.0
2023-06-15 10:35:00,286.96,286.96,286.06,286.06,900.0,264.6477,264.6477,263.8177,263.8177,900.0
2023-06-15 10:40:00,286.11,286.33,286.02,286.33,1025.0,263.8638,264.0667,263.7808,264.0667,1025.0
2023-06-15 10:45:00,286.33,286.66,286.31,286.66,1501.0,264.0667,264.371,264.0482,264.371,1501.0
2023-06-15 10:50:00,286.73,286.73,286.26,286.63,1673.0,264.4356,264.4356,264.0021,264.3434,1673.0
2023-06-15 10:55:00,287.0,287.1,286.46,286.6,2402.0,264.6846,264.7768,264.1866,264.3157,2402.0
2023-06-15 11:00:00,286.83,287.0,286.79,286.99,400.0,264.5278,264.6846,264.4909,264.6754,400.0
2023-06-15 11:05:00,286.85,287.18,286.61,286.87,7092.0,264.5463,264.8506,264.3249,264.5647,7092.0
2023-06-15 11:10:00,286.92,287.19,286.92,286.95,2387.0,264.6108,264.8598,264.6108,264.6385,2387.0
2023-06-15 11:15:00,287.22,287.35,286.96,287.19,1239.0,264.8875,265.0074,264.6477,264.8598,1239.0
2023-06-15 11:20:00,287.25,287.65,287.01,287.18,10273.0,264.9151,265.284,264.6938,264.8506,10273.0
2023-06-15 11:25:00,287.16,287.72,287.15,287.72,1713.0,264.8321,265.3486,264.8229,265.3486,1713.0
2023-06-15 11:30:00,287.65,287.67,287.34,287.67,1639.0,265.284,265.3025,264.9982,265.3025,1639.0
2023-06-15 11:35:00,287.67,287.73,287.53,287.54,879.0,265.3025,265.3578,265.1734,265.1826,879.0
2023-06-15 11:40:00,287.64,287.97,287.64,287.76,996.0,265.2748,265.5792,265.2748,265.3855,996.0
2023-06-15 11:45:00,287.79,287.98,287.64,287.92,1716.0,265.4132,265.5884,265.2748,265.5331,1716.0
2023-06-15 11:50:00,287.97,288.07,287.6,287.87,2215.0,265.5792,265.6714,265.2379,265.4869,2215.0
2023-06-15 11:55:00,287.92,287.92,287.67,287.88,1200.0,265.5331,265.5331,265.3025,265.4962,1200.0
2023-06-15 12:00:00,287.56,287.56,287.33,287.33,300.0,265.201,265.201,264.9889,264.9889,300.0
2023-06-15 12:05:00,287.54,287.83,287.52,287.83,1000.0,265.1826,265.4501,265.1642,265.4501,1000.0
2023-06-15 12:10:00,287.83,288.02,287.83,288.01,300.0,265.4501,265.6253,265.4501,265.6161,300.0
2023-06-15 12:15:00,287.99,288.51,287.99,288.5,1882.0,265.5976,266.0772,265.5976,266.068,1882.0
2023-06-15 12:20:00,288.46,288.7,288.42,288.48,3019.0,266.0311,266.2524,265.9942,266.0495,3019.0
2023-06-15 12:25:00,288.41,288.65,288.29,288.57,1200.0,265.985,266.2063,265.8743,266.1325,1200.0
2023-06-15 12:30:00,288.66,288.76,288.28,288.4,1767.0,266.2155,266.3077,265.8651,265.9757,1767.0
2023-06-15 12:35:00,288.4,288.53,288.15,288.25,2047.0,265.9757,266.0956,265.7452,265.8374,2047.0
2023-06-15 12:40:00,288.12,288.27,287.93,288.05,1135.0,265.7175,265.8558,265.5423,265.6529,1135.0
2023-06-15 12:45:00,287.95,288.17,287.95,288.08,1040.0,265.5607,265.7636,265.5607,265.6806,1040.0
2023-06-15 12:50:00,287.9,288.11,287.55,287.64,1188.0,265.5146,265.7083,265.1918,265.2748,1188.0
2023-06-15 12:55:00,287.4,287.51,287.18,287.49,894.0,265.0535,265.1549,264.8506,265.1365,894.0
2023-06-15 13:00:00,287.32,287.32,286.78,286.78,400.0,264.9797,264.9797,264.4817,264.4817,400.0
2023-06-15 13:05:00,287.03,287.08,286.78,286.88,853.0,264.7123,264.7584,264.4817,264.5739,853.0
2023-06-15 13:10:00,287.02,287.19,287.02,287.18,1542.0,264.703,264.8598,264.703,264.8506,1542.0
2023-06-15 13:15:00,287.18,287.21,287.04,287.1,500.0,264.8506,264.8783,264.7215,264.7768,500.0
2023-06-15 13:20:00,287.22,287.31,286.97,287.31,1193.0,264.8875,264.9705,264.6569,264.9705,1193.0
2023-06-15 13:25:00,287.34,287.83,287.31,287.59,2380.0,264.9982,265.4501,264.9705,265.2287,2380.0
2023-06-15 13:30:00,287.72,287.72,287.45,287.46,300.0,265.3486,265.3486,265.0996,265.1088,300.0
2023-06-15 13:35:00,287.63,287.64,287.41,287.5,1225.0,265.2656,265.2748,265.0627,265.1457,1225.0
2023-06-15 13:40:00,287.54,287.55,287.42,287.55,641.0,265.1826,265.1918,265.0719,265.1918,641.0
2023-06-15 13:45:00,287.62,288.03,287.61,287.98,1764.0,265.2564,265.6345,265.2472,265.5884,1764.0
2023-06-15 13:50:00,288.0,288.01,287.54,287.73,1866.0,265.6068,265.6161,265.1826,265.3578,1866.0
2023-06-15 13:55:00,287.63,288.01,287.63,288.01,956.0,265.2656,265.6161,265.2656,265.6161,956.0
2023-06-15 14:00:00,287.94,287.97,287.7,287.7,800.0,265.5515,265.5792,265.3302,265.3302,800.0
2023-06-15 14:05:00,287.51,287.52,287.36,287.36,300.0,265.1549,265.1642,265.0166,265.0166,300.0
2023-06-15 14:10:00,287.48,287.6,287.23,287.23,1652.0,265.1273,265.2379,264.8967,264.8967,1652.0
2023-06-15 14:15:00,287.23,287.23,287.23,287.23,100.0,264.8967,264.8967,264.8967,264.8967,100.0
2023-06-15 14:20:00,287.4,287.43,287.14,287.24,1583.0,265.0535,265.0812,264.8137,264.9059,1583.0
2023-06-15 14:25:00,287.22,287.37,287.22,287.37,425.0,264.8875,265.0258,264.8875,265.0258,425.0
2023-06-15 14:30:00,287.37,287.49,287.23,287.23,1257.0,265.0258,265.1365,264.8967,264.8967,1257.0
2023-06-15 14:35:00,287.34,287.55,287.34,287.37,1506.0,264.9982,265.1918,264.9982,265.0258,1506.0
2023-06-15 14:40:00,287.46,287.5,287.46,287.5,500.0,265.1088,265.1457,265.1088,265.1457,500.0
2023-06-15 14:45:00,287.66,287.77,287.56,287.67,1037.0,265.2933,265.3947,265.201,265.3025,1037.0
2023-06-15 14:50:00,287.67,287.75,287.46,287.75,1336.0,265.3025,265.3763,265.1088,265.3763,1336.0
2023-06-15 14:55:00,287.94,288.41,287.76,288.41,1418.0,265.5515,265.985,265.3855,265.985,1418.0
2023-06-15 15:00:00,288.13,288.36,287.85,287.96,1719.0,265.7267,265.9388,265.4685,265.5699,1719.0
2023-06-15 15:05:00,287.86,288.03,287.63,287.75,863.0,265.4777,265.6345,265.2656,265.3763,863.0
2023-06-15 15:10:00,287.74,287.97,287.61,287.97,1812.0,265.3671,265.5792,265.2472,265.5792,1812.0
2023-06-15 15:15:00,288.03,288.19,287.69,287.69,1996.0,265.6345,265.7821,265.3209,265.3209,1996.0
2023-06-15 15:20:00,287.55,287.76,287.43,287.67,3079.0,265.1918,265.3855,265.0812,265.3025,3079.0
2023-06-15 15:25:00,287.65,287.72,287.56,287.72,840.0,265.284,265.3486,265.201,265.3486,840.0
2023-06-15 15:30:00,287.74,287.74,287.38,287.4,2406.0,265.3671,265.3671,265.035,265.0535,2406.0
2023-06-15 15:35:00,287.37,287.37,287.01,287.31,1798.0,265.0258,265.0258,264.6938,264.9705,1798.0
2023-06-15 15:40:00,287.3,287.78,287.3,287.75,1531.0,264.9613,265.4039,264.9613,265.3763,1531.0
2023-06-15 15:45:00,287.74,288.25,287.74,287.97,4493.0,265.3671,265.8374,265.3671,265.5792,4493.0
2023-06-15 15:50:00,288.26,288.85,288.23,288.32,13624.0,265.8466,266.3907,265.819,265.902,13624.0
2023-06-15 15:55:00,288.46,288.52,287.32,287.83,51060.0,266.0311,266.0864,264.9797,265.4501,51060.0
2023-06-16 09:30:00,288.29,290.69,288.29,290.5,151701.0,265.8743,268.0877,265.8743,267.9124,151701.0
2023-06-16 09:35:00,290.81,291.92,290.24,291.51,10361.0,268.1983,269.222,267.6727,268.8439,10361.0
2023-06-16 09:40:00,291.81,292.63,291.14,292.5,6277.0,269.1206,269.8768,268.5027,269.7569,6277.0
2023-06-16 09:45:00,292.61,292.61,291.33,291.97,11954.0,269.8584,269.8584,268.6779,269.2682,11954.0
2023-06-16 09:50:00,292.31,293.7,292.19,292.8,21204.0,269.5817,270.8636,269.471,270.0336,21204.0
2023-06-16 09:55:00,292.8,293.95,291.49,291.5,9117.0,270.0336,271.0942,268.8255,268.8347,9117.0
2023-06-16 10:00:00,292.13,292.85,291.47,292.57,8655.0,269.4157,270.0797,268.807,269.8215,8655.0
2023-06-16 10:05:00,292.5,292.52,291.93,292.23,4081.0,269.7569,269.7754,269.2313,269.5079,4081.0
2023-06-16 10:10:00,292.03,292.5,291.54,291.54,4801.0,269.3235,269.7569,268.8716,268.8716,4801.0
2023-06-16 10:15:00,291.45,291.75,290.29,290.38,2067.0,268.7886,269.0653,267.7188,267.8018,2067.0
2023-06-16 10:20:00,290.25,291.72,290.08,291.29,7423.0,267.6819,269.0376,267.5251,268.641,7423.0
2023-06-16 10:25:00,291.09,291.09,290.41,290.71,3455.0,268.4566,268.4566,267.8294,268.1061,3455.0
2023-06-16 10:30:00,290.72,291.38,290.55,291.21,1541.0,268.1153,268.724,267.9586,268.5672,1541.0
2023-06-16 10:35:00,291.47,291.47,290.46,290.75,4876.0,268.807,268.807,267.8756,268.143,4876.0
2023-06-16 10:40:00,290.65,290.88,290.34,290.52,3515.0,268.0508,268.2629,267.7649,267.9309,3515.0
2023-06-16 10:45:00,290.37,290.75,289.88,289.88,4807.0,267.7926,268.143,267.3407,267.3407,4807.0
2023-06-16 10:50:00,289.84,290.05,289.6,289.65,4197.0,267.3038,267.4974,267.0824,267.1285,4197.0
2023-06-16 10:55:00,289.56,290.36,289.51,289.73,20766.0,267.0455,267.7833,266.9994,267.2023,20766.0
2023-06-16 11:00:00,289.71,289.71,289.12,289.12,2591.0,267.1839,267.1839,266.6397,266.6397,2591.0
2023-06-16 11:05:00,289.01,289.26,288.65,289.23,2461.0,266.5383,266.7689,266.2063,266.7412,2461.0
2023-06-16 11:10:00,289.26,289.84,288.91,289.84,5849.0,266.7689,267.3038,266.4461,267.3038,5849.0
2023-06-16 11:15:00,289.84,290.12,289.09,289.23,5104.0,267.3038,267.562,266.6121,266.7412,5104.0
2023-06-16 11:20:00,288.99,289.13,288.85,289.08,2411.0,266.5199,266.649,266.3907,266.6029,2411.0
2023-06-16 11:25:00,289.1,289.24,288.71,289.06,4061.0,266.6213,266.7504,266.2616,266.5844,4061.0
2023-06-16 11:30:00,288.85,288.98,288.62,288.8,2619.0,266.3907,266.5106,266.1786,266.3446,2619.0
2023-06-16 11:35:00,288.8,288.82,288.44,288.44,1536.0,266.3446,266.3631,266.0126,266.0126,1536.0
2023-06-16 11:40:00,288.35,288.48,288.25,288.3,2805.0,265.9296,266.0495,265.8374,265.8835,2805.0
2023-06-16 11:45:00,288.36,289.31,288.27,289.31,14210.0,265.9388,266.815,265.8558,266.815,14210.0
2023-06-16 11:50:00,289.24,289.99,289.23,289.99,6434.0,266.7504,267.4421,266.7412,267.4421,6434.0
2023-06-16 11:55:00,290.19,290.45,289.61,289.94,5649.0,267.6266,267.8663,267.0917,267.396,5649.0
2023-06-16 12:00:00,290.07,290.32,289.95,289.97,1827.0,267.5159,267.7464,267.4052,267.4237,1827.0
2023-06-16 12:05:00,289.82,289.82,289.54,289.64,1938.0,267.2853,267.2853,267.0271,267.1193,1938.0
2023-06-16 12:10:00,289.54,289.54,289.33,289.38,2698.0,267.0271,267.0271,266.8334,266.8795,2698.0
2023-06-16 12:15:00,289.33,289.5,289.23,289.5,2607.0,266.8334,266.9902,266.7412,266.9902,2607.0
2023-06-16 12:20:00,289.56,289.95,289.44,289.94,5217.0,267.0455,267.4052,266.9349,267.396,5217.0
2023-06-16 12:25:00,290.1,290.15,289.87,290.15,2400.0,267.5436,267.5897,267.3314,267.5897,2400.0
2023-06-16 12:30:00,290.27,290.34,290.19,290.29,1800.0,267.7003,267.7649,267.6266,267.7188,1800.0
2023-06-16 12:35:00,290.33,290.61,290.27,290.27,1957.0,267.7557,268.0139,267.7003,267.7003,1957.0
2023-06-16 12:40:00,290.39,290.39,290.13,290.13,2678.0,267.811,267.811,267.5712,267.5712,2678.0
2023-06-16 12:45:00,290.03,290.56,290.03,290.56,2440.0,267.479,267.9678,267.479,267.9678,2440.0
2023-06-16 12:50:00,290.53,290.53,290.18,290.18,3703.0,267.9401,267.9401,267.6173,267.6173,3703.0
2023-06-16 12:55:00,290.11,290.24,289.99,290.1,1800.0,267.5528,267.6727,267.4421,267.5436,1800.0
2023-06-16 13:00:00,290.23,290.23,289.95,290.15,2683.0,267.6634,267.6634,267.4052,267.5897,2683.0
2023-06-16 13:05:00,290.13,290.19,289.78,289.84,1850.0,267.5712,267.6266,267.2484,267.3038,1850.0
2023-06-16 13:10:00,289.71,289.98,289.71,289.74,2150.0,267.1839,267.4329,267.1839,267.2115,2150.0
2023-06-16 13:15:00,290.0,290.29,289.92,290.28,2496.0,267.4513,267.7188,267.3775,267.7096,2496.0
2023-06-16 13:20:00,290.3,290.3,289.73,289.73,3525.0,267.728,267.728,267.2023,267.2023,3525.0
2023-06-16 13:25:00,289.63,289.9,289.63,289.79,1247.0,267.1101,267.3591,267.1101,267.2577,1247.0
2023-06-16 13:30:00,289.74,290.04,289.64,290.04,1960.0,267.2115,267.4882,267.1193,267.4882,1960.0
2023-06-16 13:35:00,290.04,290.1,289.77,290.09,4400.0,267.4882,267.5436,267.2392,267.5343,4400.0
2023-06-16 13:40:00,290.03,290.16,289.77,289.87,1800.0,267.479,267.5989,267.2392,267.3314,1800.0
2023-06-16 13:45:00,289.78,289.89,289.61,289.61,1932.0,267.2484,267.3499,267.0917,267.0917,1932.0
2023-06-16 13:50:00,289.59,290.06,289.59,290.06,1874.0,267.0732,267.5067,267.0732,267.5067,1874.0
2023-06-16 13:55:00,290.02,290.13,289.86,289.99,2417.0,267.4698,267.5712,267.3222,267.4421,2417.0
2023-06-16 14:00:00,289.95,290.0,289.73,289.79,1469.0,267.4052,267.4513,267.2023,267.2577,1469.0
2023-06-16 14:05:00,289.61,289.7,289.39,289.39,1000.0,267.0917,267.1747,266.8888,266.8888,1000.0
2023-06-16 14:10:00,289.37,289.7,289.32,289.62,2600.0,266.8703,267.1747,266.8242,267.1009,2600.0
2023-06-16 14:15:00,289.71,289.71,289.54,289.62,1695.0,267.1839,267.1839,267.0271,267.1009,1695.0
2023-06-16 14:20:00,289.61,289.61,288.87,289.01,8126.0,267.0917,267.0917,266.4092,266.5383,8126.0
2023-06-16 14:25:00,289.0,289.12,288.99,289.08,1527.0,266.5291,266.6397,266.5199,266.6029,1527.0
2023-06-16 14:30:00,289.09,289.35,288.83,288.87,2610.0,266.6121,266.8519,266.3723,266.4092,2610.0
2023-06-16 14:35:00,288.79,289.42,288.74,289.42,8558.0,266.3354,266.9164,266.2893,266.9164,8558.0
2023-06-16 14:40:00,289.42,289.92,289.42,289.68,4459.0,266.9164,267.3775,266.9164,267.1562,4459.0
2023-06-16 14:45:00,289.54,289.54,288.78,288.78,4601.0,267.0271,267.0271,266.3262,266.3262,4601.0
2023-06-16 14:50:00,288.78,289.07,288.65,288.82,6848.0,266.3262,266.5936,266.2063,266.3631,6848.0
2023-06-16 14:55:00,288.96,289.08,288.38,288.8,8615.0,266.4922,266.6029,265.9573,266.3446,8615.0
2023-06-16 15:00:00,288.68,288.7,288.44,288.5,4731.0,266.234,266.2524,266.0126,266.068,4731.0
2023-06-16 15:05:00,288.44,288.55,288.28,288.5,2300.0,266.0126,266.1141,265.8651,266.068,2300.0
2023-06-16 15:10:00,288.56,288.83,288.45,288.47,4259.0,266.1233,266.3723,266.0218,266.0403,4259.0
2023-06-16 15:15:00,288.41,288.49,288.05,288.38,5397.0,265.985,266.0587,265.6529,265.9573,5397.0
2023-06-16 15:20:00,288.39,288.56,288.32,288.33,2248.0,265.9665,266.1233,265.902,265.9112,2248.0
2023-06-16 15:25:00,288.16,288.17,287.91,288.13,3485.0,265.7544,265.7636,265.5238,265.7267,3485.0
2023-06-16 15:30:00,288.06,288.74,288.05,288.53,6662.0,265.6622,266.2893,265.6529,266.0956,6662.0
2023-06-16 15:35:00,288.56,288.75,288.18,288.42,5130.0,266.1233,266.2985,265.7728,265.9942,5130.0
2023-06-16 15:40:00,288.41,288.41,288.09,288.18,7152.0,265.985,265.985,265.6898,265.7728,7152.0
2023-06-16 15:45:00,288.19,288.41,287.52,287.79,16681.0,265.7821,265.985,265.1642,265.4132,16681.0
2023-06-16 15:50:00,287.58,287.76,286.77,286.98,33981.0,265.2195,265.3855,264.4725,264.6661,33981.0
2023-06-16 15:55:00,287.0,287.43,286.81,287.25,75103.0,264.6846,265.0812,264.5094,264.9151,75103.0
2023-06-20 09:30:00,286.15,286.59,285.13,285.57,19442.0,263.9007,264.3065,262.96,263.3658,19442.0
2023-06-20 09:35:00,285.14,285.14,283.95,284.25,12542.0,262.9692,262.9692,261.8717,262.1484,12542.0
2023-06-20 09:40:00,284.17,284.17,282.21,282.88,4405.0,262.0746,262.0746,260.267,260.8849,4405.0
2023-06-20 09:45:00,282.83,282.83,281.46,282.75,7662.0,260.8388,260.8388,259.5753,260.765,7662.0
2023-06-20 09:50:00,282.76,282.76,281.48,282.16,5287.0,260.7743,260.7743,259.5938,260.2209,5287.0
2023-06-20 09:55:00,281.92,282.6,281.29,282.1,7954.0,259.9996,260.6267,259.4186,260.1656,7954.0
2023-06-20 10:00:00,282.46,282.46,281.03,281.79,6066.0,260.4976,260.4976,259.1788,259.8797,6066.0
2023-06-20 10:05:00,282.04,283.69,282.04,283.53,4226.0,260.1102,261.632,260.1102,261.4844,4226.0
2023-06-20 10:10:00,283.72,283.91,283.38,283.62,1661.0,261.6596,261.8348,261.3461,261.5674,1661.0
2023-06-20 10:15:00,283.85,284.08,283.61,283.97,4931.0,261.7795,261.9916,261.5582,261.8902,4931.0
2023-06-20 10:20:00,283.98,284.32,283.5,284.2,5301.0,261.8994,262.213,261.4567,262.1023,5301.0
2023-06-20 10:25:00,284.28,284.28,283.59,284.07,5242.0,262.1761,262.1761,261.5397,261.9824,5242.0
2023-06-20 10:30:00,284.11,284.27,283.59,283.7,3434.0,262.0193,262.1669,261.5397,261.6412,3434.0
2023-06-20 10:35:00,283.76,284.37,283.43,284.03,4680.0,261.6965,262.2591,261.3922,261.9455,4680.0
2023-06-20 10:40:00,283.75,283.75,283.17,283.29,4339.0,261.6873,261.6873,261.1524,261.2631,4339.0
2023-06-20 10:45:00,283.23,283.8,283.08,283.51,5806.0,261.2077,261.7334,261.0694,261.466,5806.0
2023-06-20 10:50:00,283.56,284.07,283.5,283.69,5851.0,261.5121,261.9824,261.4567,261.632,5851.0
2023-06-20 10:55:00,283.64,284.04,283.47,283.92,5398.0,261.5858,261.9547,261.4291,261.8441,5398.0
2023-06-20 11:00:00,284.16,284.49,284.03,284.06,1954.0,262.0654,262.3698,261.9455,261.9732,1954.0
2023-06-20 11:05:00,284.05,284.31,283.95,284.03,4626.0,261.964,262.2037,261.8717,261.9455,4626.0
2023-06-20 11:10:00,284.03,284.23,284.0,284.15,1581.0,261.9455,262.13,261.9179,262.0562,1581.0
2023-06-20 11:15:00,284.17,284.34,284.13,284.23,3914.0,262.0746,262.2314,262.0377,262.13,3914.0
2023-06-20 11:20:00,284.21,284.46,284.04,284.18,6268.0,262.1115,262.3421,261.9547,262.0839,6268.0
2023-06-20 11:25:00,284.14,284.4,284.11,284.29,2688.0,262.047,262.2867,262.0193,262.1853,2688.0
2023-06-20 11:30:00,284.2,284.28,283.58,284.17,4803.0,262.1023,262.1761,261.5305,262.0746,4803.0
2023-06-20 11:35:00,284.0,284.03,283.61,283.99,1611.0,261.9179,261.9455,261.5582,261.9086,1611.0
2023-06-20 11:40:00,283.98,283.99,283.78,283.94,1000.0,261.8994,261.9086,261.715,261.8625,1000.0
2023-06-20 11:45:00,283.92,284.46,283.92,284.11,2811.0,261.8441,262.3421,261.8441,262.0193,2811.0
2023-06-20 11:50:00,284.09,284.09,283.89,283.89,703.0,262.0009,262.0009,261.8164,261.8164,703.0
2023-06-20 11:55:00,283.75,283.96,283.65,283.68,3091.0,261.6873,261.881,261.5951,261.6227,3091.0
2023-06-20 12:00:00,283.74,283.78,283.33,283.33,3528.0,261.6781,261.715,261.2999,261.2999,3528.0
2023-06-20 12:05:00,283.1,283.44,283.1,283.27,3275.0,261.0878,261.4014,261.0878,261.2446,3275.0
2023-06-20 12:10:00,283.08,283.41,283.0,283.16,5202.0,261.0694,261.3737,260.9956,261.1432,5202.0
2023-06-20 12:15:00,283.3,283.51,283.25,283.25,3400.0,261.2723,261.466,261.2262,261.2262,3400.0
2023-06-20 12:20:00,283.31,283.81,283.31,283.81,2416.0,261.2815,261.7426,261.2815,261.7426,2416.0
2023-06-20 12:25:00,283.93,284.0,283.7,283.7,3662.0,261.8533,261.9179,261.6412,261.6412,3662.0
2023-06-20 12:30:00,283.7,283.85,283.48,283.85,6518.0,261.6412,261.7795,261.4383,261.7795,6518.0
2023-06-20 12:35:00,283.96,284.5,283.96,284.34,4374.0,261.881,262.379,261.881,262.2314,4374.0
2023-06-20 12:40:00,284.47,284.47,284.33,284.37,1360.0,262.3513,262.3513,262.2222,262.2591,1360.0
2023-06-20 12:45:00,284.3,284.58,284.27,284.27,2725.0,262.1945,262.4528,262.1669,262.1669,2725.0
2023-06-20 12:50:00,284.38,284.38,284.22,284.38,649.0,262.2683,262.2683,262.1207,262.2683,649.0
2023-06-20 12:55:00,284.23,284.31,284.08,284.14,2423.0,262.13,262.2037,261.9916,262.047,2423.0
2023-06-20 13:00:00,284.22,284.52,284.04,284.51,2000.0,262.1207,262.3974,261.9547,262.3882,2000.0
2023-06-20 13:05:00,284.02,284.15,284.01,284.01,600.0,261.9363,262.0562,261.9271,261.9271,600.0
2023-06-20 13:10:00,283.94,284.26,283.94,284.21,1115.0,261.8625,262.1576,261.8625,262.1115,1115.0
2023-06-20 13:15:00,284.2,284.53,284.2,284.4,2204.0,262.1023,262.4066,262.1023,262.2867,2204.0
2023-06-20 13:20:00,284.44,284.55,284.4,284.53,2600.0,262.3236,262.4251,262.2867,262.4066,2600.0
2023-06-20 13:25:00,284.41,284.42,283.97,283.97,8709.0,262.296,262.3052,261.8902,261.8902,8709.0
2023-06-20 13:30:00,283.92,284.15,283.84,284.05,4735.0,261.8441,262.0562,261.7703,261.964,4735.0
2023-06-20 13:35:00,284.0,284.2,283.95,283.98,1080.0,261.9179,262.1023,261.8717,261.8994,1080.0
2023-06-20 13:40:00,283.93,284.17,283.93,284.17,700.0,261.8533,262.0746,261.8533,262.0746,700.0
2023-06-20 13:45:00,284.2,284.38,284.16,284.38,1839.0,262.1023,262.2683,262.0654,262.2683,1839.0
2023-06-20 13:50:00,284.32,284.95,284.32,284.95,7068.0,262.213,262.794,262.213,262.794,7068.0
2023-06-20 13:55:00,284.92,284.94,284.34,284.56,3845.0,262.7663,262.7848,262.2314,262.4343,3845.0
2023-06-20 14:00:00,284.64,284.95,284.55,284.93,2718.0,262.5081,262.794,262.4251,262.7755,2718.0
2023-06-20 14:05:00,285.0,285.0,284.63,284.73,5063.0,262.8401,262.8401,262.4989,262.5911,5063.0
2023-06-20 14:10:00,284.83,284.83,284.55,284.74,1521.0,262.6833,262.6833,262.4251,262.6003,1521.0
2023-06-20 14:15:00,284.87,284.99,284.78,284.88,2779.0,262.7202,262.8309,262.6372,262.7294,2779.0
2023-06-20 14:20:00,284.91,285.07,284.9,284.93,2476.0,262.7571,262.9047,262.7479,262.7755,2476.0
2023-06-20 14:25:00,285.04,285.1,284.91,285.06,2347.0,262.877,262.9323,262.7571,262.8954,2347.0
2023-06-20 14:30:00,285.07,285.43,285.07,285.38,1624.0,262.9047,263.2367,262.9047,263.1906,1624.0
2023-06-20 14:35:00,285.45,285.45,285.15,285.21,1822.0,263.2551,263.2551,262.9784,263.0338,1822.0
2023-06-20 14:40:00,285.13,285.21,285.01,285.21,1970.0,262.96,263.0338,262.8493,263.0338,1970.0
2023-06-20 14:45:00,285.24,285.48,285.15,285.48,1768.0,263.0614,263.2828,262.9784,263.2828,1768.0
2023-06-20 14:50:00,285.46,286.15,285.46,286.08,4162.0,263.2643,263.9007,263.2643,263.8361,4162.0
2023-06-20 14:55:00,286.12,286.26,285.63,285.73,9107.0,263.873,264.0021,263.4211,263.5133,9107.0
2023-06-20 15:00:00,285.75,286.12,285.73,285.83,2900.0,263.5318,263.873,263.5133,263.6056,2900.0
2023-06-20 15:05:00,285.85,285.85,285.33,285.33,5710.0,263.624,263.624,263.1444,263.1444,5710.0
2023-06-20 15:10:00,285.2,285.54,285.13,285.54,3500.0,263.0245,263.3381,262.96,263.3381,3500.0
2023-06-20 15:15:00,285.34,285.49,284.98,285.07,3824.0,263.1537,263.292,262.8217,262.9047,3824.0
2023-06-20 15:20:00,285.04,285.46,284.98,285.39,6132.0,262.877,263.2643,262.8217,263.1998,6132.0
2023-06-20 15:25:00,285.42,285.48,285.13,285.25,4419.0,263.2274,263.2828,262.96,263.0707,4419.0
2023-06-20 15:30:00,285.27,285.3,284.76,284.86,5432.0,263.0891,263.1168,262.6188,262.711,5432.0
2023-06-20 15:35:00,284.84,284.9,284.47,284.78,9637.0,262.6925,262.7479,262.3513,262.6372,9637.0
2023-06-20 15:40:00,284.8,284.98,284.61,284.96,4960.0,262.6556,262.8217,262.4804,262.8032,4960.0
2023-06-20 15:45:00,285.08,285.08,284.82,284.99,6956.0,262.9139,262.9139,262.6741,262.8309,6956.0
2023-06-20 15:50:00,284.92,285.5,284.92,285.38,10064.0,262.7663,263.3012,262.7663,263.1906,10064.0
2023-06-20 15:55:00,285.4,285.9,285.0,285.04,47468.0,263.209,263.6701,262.8401,262.877,47468.0
2023-06-21 09:30:00,285.41,286.82,284.84,284.84,6550.0,263.2182,264.5186,262.6925,262.6925,6550.0
2023-06-21 09:35:00,284.68,284.68,282.94,282.94,1435.0,262.545,262.545,260.9403,260.9403,1435.0
2023-06-21 09:40:00,282.92,284.01,282.77,283.68,2500.0,260.9218,261.9271,260.7835,261.6227,2500.0
2023-06-21 09:45:00,283.73,284.92,283.66,284.16,1600.0,261.6688,262.7663,261.6043,262.0654,1600.0
2023-06-21 09:50:00,284.51,284.92,284.3,284.87,753.0,262.3882,262.7663,262.1945,262.7202,753.0
2023-06-21 09:55:00,284.95,285.34,284.49,284.56,1060.0,262.794,263.1537,262.3698,262.4343,1060.0
2023-06-21 10:00:00,284.59,285.08,284.58,285.06,1100.0,262.462,262.9139,262.4528,262.8954,1100.0
2023-06-21 10:05:00,284.86,285.71,284.75,285.5,2206.0,262.711,263.4949,262.6095,263.3012,2206.0
2023-06-21 10:10:00,285.84,285.84,284.86,284.86,4169.0,263.6148,263.6148,262.711,262.711,4169.0
2023-06-21 10:15:00,284.81,285.02,284.73,285.01,1806.0,262.6649,262.8585,262.5911,262.8493,1806.0
2023-06-21 10:20:00,284.79,285.67,284.47,284.47,2000.0,262.6464,263.458,262.3513,262.3513,2000.0
2023-06-21 10:25:00,284.69,284.69,284.12,284.54,1413.0,262.5542,262.5542,262.0285,262.4159,1413.0
2023-06-21 10:30:00,284.66,284.88,284.24,284.37,600.0,262.5265,262.7294,262.1392,262.2591,600.0
2023-06-21 10:35:00,284.72,285.39,284.72,285.39,500.0,262.5819,263.1998,262.5819,263.1998,500.0
2023-06-21 10:40:00,285.08,285.72,285.08,285.3,1500.0,262.9139,263.5041,262.9139,263.1168,1500.0
2023-06-21 10:45:00,285.39,285.66,285.3,285.66,1695.0,263.1998,263.4488,263.1168,263.4488,1695.0
2023-06-21 10:50:00,285.7,286.06,285.7,286.04,3000.0,263.4857,263.8177,263.4857,263.7992,3000.0
2023-06-21 10:55:00,286.73,286.92,286.42,286.43,2500.0,264.4356,264.6108,264.1497,264.1589,2500.0
2023-06-21 11:00:00,286.72,287.1,286.63,287.09,1375.0,264.4264,264.7768,264.3434,264.7676,1375.0
2023-06-21 11:05:00,287.01,287.03,286.63,286.72,1350.0,264.6938,264.7123,264.3434,264.4264,1350.0
2023-06-21 11:10:00,286.81,286.81,286.44,286.65,3103.0,264.5094,264.5094,264.1681,264.3618,3103.0
2023-06-21 11:15:00,286.65,286.65,286.41,286.59,8523.0,264.3618,264.3618,264.1405,264.3065,8523.0
2023-06-21 11:20:00,286.76,286.92,286.44,286.47,2900.0,264.4632,264.6108,264.1681,264.1958,2900.0
2023-06-21 11:25:00,286.5,286.82,286.44,286.46,6814.0,264.2235,264.5186,264.1681,264.1866,6814.0
2023-06-21 11:30:00,286.46,286.74,286.3,286.5,14254.0,264.1866,264.4448,264.039,264.2235,14254.0
2023-06-21 11:35:00,286.49,287.19,286.49,287.06,2390.0,264.2142,264.8598,264.2142,264.7399,2390.0
2023-06-21 11:40:00,287.13,287.77,287.09,287.77,2700.0,264.8045,265.3947,264.7676,265.3947,2700.0
2023-06-21 11:45:00,287.76,287.79,287.56,287.6,1376.0,265.3855,265.4132,265.201,265.2379,1376.0
2023-06-21 11:50:00,287.56,287.65,287.1,287.35,5510.0,265.201,265.284,264.7768,265.0074,5510.0
2023-06-21 11:55:00,287.65,287.69,287.41,287.41,1300.0,265.284,265.3209,265.0627,265.0627,1300.0
2023-06-21 12:00:00,287.54,287.9,287.53,287.9,900.0,265.1826,265.5146,265.1734,265.5146,900.0
2023-06-21 12:05:00,287.8,288.09,287.61,288.09,1100.0,265.4224,265.6898,265.2472,265.6898,1100.0
2023-06-21 12:10:00,288.09,288.28,287.97,287.98,1925.0,265.6898,265.8651,265.5792,265.5884,1925.0
2023-06-21 12:15:00,287.98,288.57,287.98,288.44,4132.0,265.5884,266.1325,265.5884,266.0126,4132.0
2023-06-21 12:20:00,288.32,288.32,287.98,288.12,1015.0,265.902,265.902,265.5884,265.7175,1015.0
2023-06-21 12:25:00,288.11,288.19,288.0,288.15,1800.0,265.7083,265.7821,265.6068,265.7452,1800.0
2023-06-21 12:30:00,288.08,288.5,287.84,288.0,3379.0,265.6806,266.068,265.4593,265.6068,3379.0
2023-06-21 12:35:00,287.9,288.25,287.71,288.25,4656.0,265.5146,265.8374,265.3394,265.8374,4656.0
2023-06-21 12:40:00,288.25,288.87,288.25,288.38,9866.0,265.8374,266.4092,265.8374,265.9573,9866.0
2023-06-21 12:45:00,288.23,288.24,287.54,287.54,1950.0,265.819,265.8282,265.1826,265.1826,1950.0
2023-06-21 12:50:00,287.78,287.87,287.32,287.4,2219.0,265.4039,265.4869,264.9797,265.0535,2219.0
2023-06-21 12:55:00,287.38,287.91,287.37,287.51,2244.0,265.035,265.5238,265.0258,265.1549,2244.0
2023-06-21 13:00:00,287.53,287.9,287.28,287.86,12412.0,265.1734,265.5146,264.9428,265.4777,12412.0
2023-06-21 13:05:00,287.73,288.17,287.65,287.71,8001.0,265.3578,265.7636,265.284,265.3394,8001.0
2023-06-21 13:10:00,287.81,287.93,287.4,287.58,6784.0,265.4316,265.5423,265.0535,265.2195,6784.0
2023-06-21 13:15:00,287.47,287.81,287.47,287.5,1000.0,265.118,265.4316,265.118,265.1457,1000.0
2023-06-21 13:20:00,287.5,287.72,287.17,287.5,4008.0,265.1457,265.3486,264.8414,265.1457,4008.0
2023-06-21 13:25:00,287.35,287.66,287.35,287.63,900.0,265.0074,265.2933,265.0074,265.2656,900.0
2023-06-21 13:30:00,287.68,287.68,287.3,287.53,1800.0,265.3117,265.3117,264.9613,265.1734,1800.0
2023-06-21 13:35:00,287.62,287.73,287.4,287.66,2087.0,265.2564,265.3578,265.0535,265.2933,2087.0
2023-06-21 13:40:00,287.75,288.0,287.75,287.85,2200.0,265.3763,265.6068,265.3763,265.4685,2200.0
2023-06-21 13:45:00,287.88,288.01,287.68,287.77,1708.0,265.4962,265.6161,265.3117,265.3947,1708.0
2023-06-21 13:50:00,287.76,288.23,287.76,288.23,1501.0,265.3855,265.819,265.3855,265.819,1501.0
2023-06-21 13:55:00,288.17,288.17,288.02,288.02,1008.0,265.7636,265.7636,265.6253,265.6253,1008.0
2023-06-21 14:00:00,287.9,288.21,287.89,287.97,1875.0,265.5146,265.8005,265.5054,265.5792,1875.0
2023-06-21 14:05:00,287.98,288.29,287.96,288.15,1181.0,265.5884,265.8743,265.5699,265.7452,1181.0
2023-06-21 14:10:00,288.23,288.57,288.18,288.45,4476.0,265.819,266.1325,265.7728,266.0218,4476.0
2023-06-21 14:15:00,288.44,288.64,288.34,288.49,6531.0,266.0126,266.1971,265.9204,266.0587,6531.0
2023-06-21 14:20:00,288.5,288.72,288.35,288.48,2934.0,266.068,266.2709,265.9296,266.0495,2934.0
2023-06-21 14:25:00,288.48,288.5,288.07,288.17,9344.0,266.0495,266.068,265.6714,265.7636,9344.0
2023-06-21 14:30:00,288.13,288.27,288.0,288.27,2118.0,265.7267,265.8558,265.6068,265.8558,2118.0
2023-06-21 14:35:00,288.2,288.43,288.03,288.03,3435.0,265.7913,266.0034,265.6345,265.6345,3435.0
2023-06-21 14:40:00,288.19,288.47,288.19,288.22,2700.0,265.7821,266.0403,265.7821,265.8097,2700.0
2023-06-21 14:45:00,288.21,288.49,288.14,288.39,2231.0,265.8005,266.0587,265.7359,265.9665,2231.0
2023-06-21 14:50:00,288.4,288.45,288.25,288.27,3999.0,265.9757,266.0218,265.8374,265.8558,3999.0
2023-06-21 14:55:00,288.07,288.07,288.06,288.06,200.0,265.6714,265.6714,265.6622,265.6622,200.0
2023-06-21 15:00:00,288.05,288.14,287.43,287.43,1680.0,265.6529,265.7359,265.0812,265.0812,1680.0
2023-06-21 15:05:00,287.52,287.69,287.46,287.56,3350.0,265.1642,265.3209,265.1088,265.201,3350.0
2023-06-21 15:10:00,287.57,287.63,287.37,287.59,2400.0,265.2103,265.2656,265.0258,265.2287,2400.0
2023-06-21 15:15:00,287.53,287.54,287.23,287.25,2080.0,265.1734,265.1826,264.8967,264.9151,2080.0
2023-06-21 15:20:00,287.25,287.37,287.07,287.16,3653.0,264.9151,265.0258,264.7491,264.8321,3653.0
2023-06-21 15:25:00,287.11,287.11,286.85,287.01,1282.0,264.786,264.786,264.5463,264.6938,1282.0
2023-06-21 15:30:00,286.92,286.92,286.51,286.61,2690.0,264.6108,264.6108,264.2327,264.3249,2690.0
2023-06-21 15:35:00,286.47,287.01,286.46,286.99,2934.0,264.1958,264.6938,264.1866,264.6754,2934.0
2023-06-21 15:40:00,287.01,287.46,287.01,287.35,2411.0,264.6938,265.1088,264.6938,265.0074,2411.0
2023-06-21 15:45:00,287.39,287.79,287.32,287.54,8471.0,265.0443,265.4132,264.9797,265.1826,8471.0
2023-06-21 15:50:00,287.69,287.81,287.41,287.65,7915.0,265.3209,265.4316,265.0627,265.284,7915.0
2023-06-21 15:55:00,287.56,287.93,287.33,287.8,40060.0,265.201,265.5423,264.9889,265.4224,40060.0
2023-06-22 09:30:00,288.16,288.54,285.56,285.57,11979.0,265.7544,266.1048,263.3566,263.3658,11979.0
2023-06-22 09:35:00,285.78,285.92,285.06,285.33,2625.0,263.5594,263.6886,262.8954,263.1444,2625.0
2023-06-22 09:40:00,285.76,285.76,284.06,284.42,4395.0,263.541,263.541,261.9732,262.3052,4395.0
2023-06-22 09:45:00,283.99,284.35,282.22,282.98,46472.0,261.9086,262.2406,260.2763,260.9772,46472.0
2023-06-22 09:50:00,282.84,283.14,282.54,282.98,17285.0,260.848,261.1247,260.5714,260.9772,17285.0
2023-06-22 09:55:00,282.98,283.14,282.56,282.88,11492.0,260.9772,261.1247,260.5898,260.8849,11492.0
2023-06-22 10:00:00,282.97,282.97,281.31,282.13,13140.0,260.9679,260.9679,259.437,260.1933,13140.0
2023-06-22 10:05:00,282.12,282.37,281.32,282.22,15820.0,260.184,260.4146,259.4462,260.2763,15820.0
2023-06-22 10:10:00,282.22,283.16,282.21,283.07,15042.0,260.2763,261.1432,260.267,261.0602,15042.0
2023-06-22 10:15:00,283.27,283.51,283.27,283.5,1275.0,261.2446,261.466,261.2446,261.4567,1275.0
2023-06-22 10:20:00,283.87,284.37,283.56,284.37,2121.0,261.798,262.2591,261.5121,262.2591,2121.0
2023-06-22 10:25:00,284.26,284.27,283.28,283.39,9467.0,262.1576,262.1669,261.2538,261.3553,9467.0
2023-06-22 10:30:00,283.58,283.85,283.33,283.48,1254.0,261.5305,261.7795,261.2999,261.4383,1254.0
2023-06-22 10:35:00,282.84,282.84,282.75,282.75,477.0,260.848,260.848,260.765,260.765,477.0
2023-06-22 10:40:00,282.62,282.62,282.03,282.36,1914.0,260.6452,260.6452,260.101,260.4054,1914.0
2023-06-22 10:45:00,282.37,282.62,282.07,282.27,2078.0,260.4146,260.6452,260.1379,260.3224,2078.0
2023-06-22 10:50:00,282.42,283.38,282.42,283.15,7196.0,260.4607,261.3461,260.4607,261.1339,7196.0
2023-06-22 10:55:00,282.85,283.05,282.77,282.77,834.0,260.8573,261.0417,260.7835,260.7835,834.0
2023-06-22 11:00:00,282.98,283.15,282.84,282.96,1900.0,260.9772,261.1339,260.848,260.9587,1900.0
2023-06-22 11:05:00,283.13,283.35,283.11,283.34,1101.0,261.1155,261.3184,261.0971,261.3092,1101.0
2023-06-22 11:10:00,283.29,283.64,283.17,283.64,3678.0,261.2631,261.5858,261.1524,261.5858,3678.0
2023-06-22 11:15:00,283.69,283.78,283.35,283.54,1572.0,261.632,261.715,261.3184,261.4936,1572.0
2023-06-22 11:20:00,283.53,283.62,283.31,283.38,1705.0,261.4844,261.5674,261.2815,261.3461,1705.0
2023-06-22 11:25:00,283.4,283.54,283.4,283.48,600.0,261.3645,261.4936,261.3645,261.4383,600.0
2023-06-22 11:30:00,283.65,283.65,283.15,283.32,4177.0,261.5951,261.5951,261.1339,261.2907,4177.0
2023-06-22 11:35:00,283.15,283.41,283.0,283.3,3683.0,261.1339,261.3737,260.9956,261.2723,3683.0
2023-06-22 11:40:00,283.34,283.34,283.03,283.03,800.0,261.3092,261.3092,261.0233,261.0233,800.0
2023-06-22 11:45:00,282.92,283.12,282.9,282.92,2070.0,260.9218,261.1063,260.9034,260.9218,2070.0
2023-06-22 11:50:00,282.97,283.24,282.97,283.2,2937.0,260.9679,261.2169,260.9679,261.1801,2937.0
2023-06-22 11:55:00,283.18,283.25,283.05,283.17,1700.0,261.1616,261.2262,261.0417,261.1524,1700.0
2023-06-22 12:00:00,283.02,283.02,282.84,282.88,2581.0,261.014,261.014,260.848,260.8849,2581.0
2023-06-22 12:05:00,282.85,283.16,282.72,283.16,2723.0,260.8573,261.1432,260.7374,261.1432,2723.0
2023-06-22 12:10:00,283.24,283.24,282.82,282.82,4256.0,261.2169,261.2169,260.8296,260.8296,4256.0
2023-06-22 12:15:00,282.82,282.82,282.5,282.54,4096.0,260.8296,260.8296,260.5345,260.5714,4096.0
2023-06-22 12:20:00,282.5,283.18,282.49,283.14,6157.0,260.5345,261.1616,260.5253,261.1247,6157.0
2023-06-22 12:25:00,283.13,283.26,283.1,283.18,818.0,261.1155,261.2354,261.0878,261.1616,818.0
2023-06-22 12:30:00,283.28,283.28,282.84,282.98,1245.0,261.2538,261.2538,260.848,260.9772,1245.0
2023-06-22 12:35:00,282.96,282.99,282.69,282.69,1434.0,260.9587,260.9864,260.7097,260.7097,1434.0
2023-06-22 12:40:00,282.43,282.86,282.42,282.85,2119.0,260.4699,260.8665,260.4607,260.8573,2119.0
2023-06-22 12:45:00,282.96,283.23,282.87,282.91,5096.0,260.9587,261.2077,260.8757,260.9126,5096.0
2023-06-22 12:50:00,283.07,283.07,282.66,282.66,1703.0,261.0602,261.0602,260.682,260.682,1703.0
2023-06-22 12:55:00,282.59,282.59,282.42,282.53,640.0,260.6175,260.6175,260.4607,260.5621,640.0
2023-06-22 13:00:00,282.5,282.51,282.12,282.19,1100.0,260.5345,260.5437,260.184,260.2486,1100.0
2023-06-22 13:05:00,282.17,282.17,282.0,282.0,1953.0,260.2301,260.2301,260.0734,260.0734,1953.0
2023-06-22 13:10:00,282.1,282.58,282.03,282.58,3534.0,260.1656,260.6083,260.101,260.6083,3534.0
2023-06-22 13:15:00,282.73,282.76,282.64,282.73,606.0,260.7466,260.7743,260.6636,260.7466,606.0
2023-06-22 13:20:00,282.78,283.31,282.72,283.31,2269.0,260.7927,261.2815,260.7374,261.2815,2269.0
2023-06-22 13:25:00,283.2,283.2,283.02,283.11,2300.0,261.1801,261.1801,261.014,261.0971,2300.0
2023-06-22 13:30:00,283.22,283.22,282.88,283.0,1222.0,261.1985,261.1985,260.8849,260.9956,1222.0
2023-06-22 13:35:00,283.0,283.05,282.88,282.98,6819.0,260.9956,261.0417,260.8849,260.9772,6819.0
2023-06-22 13:40:00,282.86,283.37,282.86,283.25,10722.0,260.8665,261.3368,260.8665,261.2262,10722.0
2023-06-22 13:45:00,282.99,283.15,282.96,282.99,4015.0,260.9864,261.1339,260.9587,260.9864,4015.0
2023-06-22 13:50:00,282.82,283.07,282.78,282.9,3303.0,260.8296,261.0602,260.7927,260.9034,3303.0
2023-06-22 13:55:00,282.83,282.94,282.53,282.53,3094.0,260.8388,260.9403,260.5621,260.5621,3094.0
2023-06-22 14:00:00,282.68,282.82,282.67,282.79,2492.0,260.7005,260.8296,260.6913,260.8019,2492.0
2023-06-22 14:05:00,282.99,282.99,282.87,282.99,300.0,260.9864,260.9864,260.8757,260.9864,300.0
2023-06-22 14:10:00,282.99,283.25,282.98,283.11,3566.0,260.9864,261.2262,260.9772,261.0971,3566.0
2023-06-22 14:15:00,282.98,283.48,282.98,283.41,1984.0,260.9772,261.4383,260.9772,261.3737,1984.0
2023-06-22 14:20:00,283.41,283.64,283.32,283.63,3551.0,261.3737,261.5858,261.2907,261.5766,3551.0
2023-06-22 14:25:00,283.58,283.86,283.44,283.44,3921.0,261.5305,261.7887,261.4014,261.4014,3921.0
2023-06-22 14:30:00,283.57,283.89,283.26,283.8,4961.0,261.5213,261.8164,261.2354,261.7334,4961.0
2023-06-22 14:35:00,283.81,284.15,283.8,284.08,1280.0,261.7426,262.0562,261.7334,261.9916,1280.0
2023-06-22 14:40:00,283.93,283.93,283.76,283.86,1100.0,261.8533,261.8533,261.6965,261.7887,1100.0
2023-06-22 14:45:00,283.88,283.88,283.55,283.58,2222.0,261.8072,261.8072,261.5028,261.5305,2222.0
2023-06-22 14:50:00,283.58,283.9,283.58,283.78,4740.0,261.5305,261.8256,261.5305,261.715,4740.0
2023-06-22 14:55:00,283.78,284.27,283.75,284.09,2031.0,261.715,262.1669,261.6873,262.0009,2031.0
2023-06-22 15:00:00,284.18,284.37,284.07,284.07,1874.0,262.0839,262.2591,261.9824,261.9824,1874.0
2023-06-22 15:05:00,284.07,284.26,283.76,283.86,3276.0,261.9824,262.1576,261.6965,261.7887,3276.0
2023-06-22 15:10:00,284.01,284.3,284.01,284.27,3705.0,261.9271,262.1945,261.9271,262.1669,3705.0
2023-06-22 15:15:00,284.39,284.61,284.39,284.49,2711.0,262.2775,262.4804,262.2775,262.3698,2711.0
2023-06-22 15:20:00,284.55,284.7,284.39,284.44,19374.0,262.4251,262.5634,262.2775,262.3236,19374.0
2023-06-22 15:25:00,284.46,284.69,284.46,284.48,3716.0,262.3421,262.5542,262.3421,262.3605,3716.0
2023-06-22 15:30:00,284.4,284.4,283.89,283.89,2100.0,262.2867,262.2867,261.8164,261.8164,2100.0
2023-06-22 15:35:00,283.94,284.16,283.81,284.13,7507.0,261.8625,262.0654,261.7426,262.0377,7507.0
2023-06-22 15:40:00,284.14,284.2,283.62,283.67,6859.0,262.047,262.1023,261.5674,261.6135,6859.0
2023-06-22 15:45:00,283.56,283.6,283.16,283.35,9052.0,261.5121,261.549,261.1432,261.3184,9052.0
2023-06-22 15:50:00,283.37,283.68,283.04,283.17,17546.0,261.3368,261.6227,261.0325,261.1524,17546.0
2023-06-22 15:55:00,283.23,283.39,282.97,283.39,43003.0,261.2077,261.3553,260.9679,261.3553,43003.0
2023-06-23 09:30:00,283.51,284.82,283.22,284.75,12202.0,261.466,262.6741,261.1985,262.6095,12202.0
2023-06-23 09:35:00,285.55,285.55,283.92,284.17,4487.0,263.3473,263.3473,261.8441,262.0746,4487.0
2023-06-23 09:40:00,284.4,286.7,284.17,286.7,3081.0,262.2867,264.4079,262.0746,264.4079,3081.0
2023-06-23 09:45:00,286.66,287.59,286.51,287.17,13188.0,264.371,265.2287,264.2327,264.8414,13188.0
2023-06-23 09:50:00,287.17,287.36,285.91,285.92,10090.0,264.8414,265.0166,263.6793,263.6886,10090.0
2023-06-23 09:55:00,286.36,286.36,285.66,285.66,1293.0,264.0944,264.0944,263.4488,263.4488,1293.0
2023-06-23 10:00:00,285.67,286.47,285.34,286.43,5138.0,263.458,264.1958,263.1537,264.1589,5138.0
2023-06-23 10:05:00,286.24,286.44,285.84,286.06,7128.0,263.9837,264.1681,263.6148,263.8177,7128.0
2023-06-23 10:10:00,286.1,286.12,285.5,285.82,15849.0,263.8546,263.873,263.3012,263.5963,15849.0
2023-06-23 10:15:00,285.18,286.15,284.93,285.73,9617.0,263.0061,263.9007,262.7755,263.5133,9617.0
2023-06-23 10:20:00,285.47,285.47,284.46,284.98,4720.0,263.2736,263.2736,262.3421,262.8217,4720.0
2023-06-23 10:25:00,284.78,285.52,284.6,285.19,6699.0,262.6372,263.3197,262.4712,263.0153,6699.0
2023-06-23 10:30:00,285.08,285.14,284.82,285.1,4560.0,262.9139,262.9692,262.6741,262.9323,4560.0
2023-06-23 10:35:00,284.94,285.45,284.86,285.45,4700.0,262.7848,263.2551,262.711,263.2551,4700.0
2023-06-23 10:40:00,285.32,285.4,285.12,285.18,3649.0,263.1352,263.209,262.9508,263.0061,3649.0
2023-06-23 10:45:00,285.35,285.72,285.09,285.09,9320.0,263.1629,263.5041,262.9231,262.9231,9320.0
2023-06-23 10:50:00,284.89,285.13,284.64,284.8,9613.0,262.7386,262.96,262.5081,262.6556,9613.0
2023-06-23 10:55:00,284.8,285.35,284.57,285.28,5611.0,262.6556,263.1629,262.4435,263.0983,5611.0
2023-06-23 11:00:00,285.31,285.31,284.66,284.88,2467.0,263.126,263.126,262.5265,262.7294,2467.0
2023-06-23 11:05:00,284.7,284.81,283.8,283.8,15402.0,262.5634,262.6649,261.7334,261.7334,15402.0
2023-06-23 11:10:00,283.87,284.56,283.87,284.23,9242.0,261.798,262.4343,261.798,262.13,9242.0
2023-06-23 11:15:00,284.38,284.42,284.01,284.18,16941.0,262.2683,262.3052,261.9271,262.0839,16941.0
2023-06-23 11:20:00,284.06,284.07,283.32,283.88,6500.0,261.9732,261.9824,261.2907,261.8072,6500.0
2023-06-23 11:25:00,283.86,284.3,283.86,284.3,2179.0,261.7887,262.1945,261.7887,262.1945,2179.0
2023-06-23 11:30:00,284.32,284.43,283.76,284.09,5939.0,262.213,262.3144,261.6965,262.0009,5939.0
2023-06-23 11:35:00,284.3,284.45,283.77,283.82,4893.0,262.1945,262.3329,261.7057,261.7518,4893.0
2023-06-23 11:40:00,283.82,284.33,283.82,284.18,5939.0,261.7518,262.2222,261.7518,262.0839,5939.0
2023-06-23 11:45:00,284.35,284.8,284.2,284.8,1630.0,262.2406,262.6556,262.1023,262.6556,1630.0
2023-06-23 11:50:00,284.71,284.82,284.3,284.4,2731.0,262.5726,262.6741,262.1945,262.2867,2731.0
2023-06-23 11:55:00,284.41,284.86,284.31,284.86,2570.0,262.296,262.711,262.2037,262.711,2570.0
2023-06-23 12:00:00,284.76,284.84,284.53,284.57,3878.0,262.6188,262.6925,262.4066,262.4435,3878.0
2023-06-23 12:05:00,284.64,284.8,284.48,284.65,6146.0,262.5081,262.6556,262.3605,262.5173,6146.0
2023-06-23 12:10:00,284.69,284.69,284.09,284.2,28937.0,262.5542,262.5542,262.0009,262.1023,28937.0
2023-06-23 12:15:00,284.13,284.31,283.9,284.1,3867.0,262.0377,262.2037,261.8256,262.0101,3867.0
2023-06-23 12:20:00,284.09,284.23,283.97,284.0,4051.0,262.0009,262.13,261.8902,261.9179,4051.0
2023-06-23 12:25:00,284.11,284.43,284.02,284.42,3467.0,262.0193,262.3144,261.9363,262.3052,3467.0
2023-06-23 12:30:00,284.31,284.31,283.97,284.28,1225.0,262.2037,262.2037,261.8902,262.1761,1225.0
2023-06-23 12:35:00,284.12,284.15,283.98,284.0,3180.0,262.0285,262.0562,261.8994,261.9179,3180.0
2023-06-23 12:40:00,284.11,284.58,284.11,284.58,7069.0,262.0193,262.4528,262.0193,262.4528,7069.0
2023-06-23 12:45:00,284.54,284.68,284.31,284.38,2300.0,262.4159,262.545,262.2037,262.2683,2300.0
2023-06-23 12:50:00,284.4,284.73,284.32,284.73,4931.0,262.2867,262.5911,262.213,262.5911,4931.0
2023-06-23 12:55:00,284.53,284.68,284.44,284.5,2837.0,262.4066,262.545,262.3236,262.379,2837.0
2023-06-23 13:00:00,284.37,284.41,284.13,284.15,3996.0,262.2591,262.296,262.0377,262.0562,3996.0
2023-06-23 13:05:00,283.73,283.73,283.18,283.18,2997.0,261.6688,261.6688,261.1616,261.1616,2997.0
2023-06-23 13:10:00,283.18,283.19,282.95,283.01,2525.0,261.1616,261.1708,260.9495,261.0048,2525.0
2023-06-23 13:15:00,282.8,282.98,282.8,282.97,2082.0,260.8112,260.9772,260.8112,260.9679,2082.0
2023-06-23 13:20:00,282.73,282.73,282.34,282.41,1701.0,260.7466,260.7466,260.3869,260.4515,1701.0
2023-06-23 13:25:00,282.41,282.8,281.83,282.8,20521.0,260.4515,260.8112,259.9166,260.8112,20521.0
2023-06-23 13:30:00,283.0,283.2,282.87,282.89,25664.0,260.9956,261.1801,260.8757,260.8942,25664.0
2023-06-23 13:35:00,282.97,283.16,282.78,282.91,5476.0,260.9679,261.1432,260.7927,260.9126,5476.0
2023-06-23 13:40:00,282.91,283.35,282.91,283.31,1421.0,260.9126,261.3184,260.9126,261.2815,1421.0
2023-06-23 13:45:00,283.43,283.71,283.39,283.71,2517.0,261.3922,261.6504,261.3553,261.6504,2517.0
2023-06-23 13:50:00,283.68,283.79,283.0,283.38,12296.0,261.6227,261.7242,260.9956,261.3461,12296.0
2023-06-23 13:55:00,283.32,283.34,283.05,283.34,1208.0,261.2907,261.3092,261.0417,261.3092,1208.0
2023-06-23 14:00:00,283.07,283.3,282.89,282.9,2104.0,261.0602,261.2723,260.8942,260.9034,2104.0
2023-06-23 14:05:00,283.12,283.18,282.97,283.11,2973.0,261.1063,261.1616,260.9679,261.0971,2973.0
2023-06-23 14:10:00,283.1,283.38,283.0,283.2,8594.0,261.0878,261.3461,260.9956,261.1801,8594.0
2023-06-23 14:15:00,283.28,283.33,282.7,282.9,13706.0,261.2538,261.2999,260.7189,260.9034,13706.0
2023-06-23 14:20:00,282.94,283.11,282.48,282.49,1834.0,260.9403,261.0971,260.516,260.5253,1834.0
2023-06-23 14:25:00,282.61,282.61,282.42,282.48,1700.0,260.6359,260.6359,260.4607,260.516,1700.0
2023-06-23 14:30:00,282.49,282.96,282.48,282.96,18156.0,260.5253,260.9587,260.516,260.9587,18156.0
2023-06-23 14:35:00,282.95,282.96,282.72,282.83,4601.0,260.9495,260.9587,260.7374,260.8388,4601.0
2023-06-23 14:40:00,282.89,282.91,282.66,282.91,6900.0,260.8942,260.9126,260.682,260.9126,6900.0
2023-06-23 14:45:00,282.9,282.99,282.7,282.86,10479.0,260.9034,260.9864,260.7189,260.8665,10479.0
2023-06-23 14:50:00,282.87,282.89,282.24,282.25,7362.0,260.8757,260.8942,260.2947,260.3039,7362.0
2023-06-23 14:55:00,282.24,282.24,281.85,281.9,5810.0,260.2947,260.2947,259.935,259.9811,5810.0
2023-06-23 15:00:00,281.82,282.0,281.41,281.84,3947.0,259.9074,260.0734,259.5292,259.9258,3947.0
2023-06-23 15:05:00,282.05,282.52,282.05,282.42,5500.0,260.1195,260.5529,260.1195,260.4607,5500.0
2023-06-23 15:10:00,282.51,282.66,282.1,282.1,6518.0,260.5437,260.682,260.1656,260.1656,6518.0
2023-06-23 15:15:00,282.14,282.17,282.04,282.13,2748.0,260.2025,260.2301,260.1102,260.1933,2748.0
2023-06-23 15:20:00,282.0,282.31,281.92,282.15,5415.0,260.0734,260.3593,259.9996,260.2117,5415.0
2023-06-23 15:25:00,282.17,282.17,281.81,281.85,3725.0,260.2301,260.2301,259.8981,259.935,3725.0
2023-06-23 15:30:00,281.93,282.55,281.91,282.55,30119.0,260.0088,260.5806,259.9904,260.5806,30119.0
2023-06-23 15:35:00,282.55,283.1,282.46,283.0,23527.0,260.5806,261.0878,260.4976,260.9956,23527.0
2023-06-23 15:40:00,283.0,283.46,282.91,283.4,22301.0,260.9956,261.4198,260.9126,261.3645,22301.0
2023-06-23 15:45:00,283.51,283.8,283.28,283.66,19391.0,261.466,261.7334,261.2538,261.6043,19391.0
2023-06-23 15:50:00,283.6,283.61,283.36,283.43,90900.0,261.549,261.5582,261.3276,261.3922,90900.0
2023-06-23 15:55:00,283.39,284.25,283.25,283.41,230001.0,261.3553,262.1484,261.2262,261.3737,230001.0
2023-06-26 09:30:00,283.16,283.84,282.58,283.84,8233.0,261.1432,261.7703,260.6083,261.7703,8233.0
2023-06-26 09:35:00,283.86,285.27,283.86,285.25,6875.0,261.7887,263.0891,261.7887,263.0707,6875.0
2023-06-26 09:40:00,285.02,285.62,284.96,285.24,6391.0,262.8585,263.4119,262.8032,263.0614,6391.0
2023-06-26 09:45:00,285.53,285.7,284.89,285.01,9043.0,263.3289,263.4857,262.7386,262.8493,9043.0
2023-06-26 09:50:00,285.0,285.01,284.32,284.32,2284.0,262.8401,262.8493,262.213,262.213,2284.0
2023-06-26 09:55:00,284.31,284.31,283.53,283.8,3802.0,262.2037,262.2037,261.4844,261.7334,3802.0
2023-06-26 10:00:00,283.66,284.23,283.66,284.21,1300.0,261.6043,262.13,261.6043,262.1115,1300.0
2023-06-26 10:05:00,284.52,284.56,284.22,284.38,1968.0,262.3974,262.4343,262.1207,262.2683,1968.0
2023-06-26 10:10:00,284.21,284.28,283.74,283.75,2105.0,262.1115,262.1761,261.6781,261.6873,2105.0
2023-06-26 10:15:00,283.88,284.43,283.88,284.43,3441.0,261.8072,262.3144,261.8072,262.3144,3441.0
2023-06-26 10:20:00,284.3,284.37,284.24,284.37,1341.0,262.1945,262.2591,262.1392,262.2591,1341.0
2023-06-26 10:25:00,284.5,284.59,283.93,284.36,4213.0,262.379,262.462,261.8533,262.2499,4213.0
2023-06-26 10:30:00,284.17,284.4,284.17,284.29,1497.0,262.0746,262.2867,262.0746,262.1853,1497.0
2023-06-26 10:35:00,284.3,284.37,283.98,283.98,1650.0,262.1945,262.2591,261.8994,261.8994,1650.0
2023-06-26 10:40:00,284.1,284.34,283.9,284.34,1465.0,262.0101,262.2314,261.8256,262.2314,1465.0
2023-06-26 10:45:00,284.34,284.4,284.2,284.23,1884.0,262.2314,262.2867,262.1023,262.13,1884.0
2023-06-26 10:50:00,284.14,284.33,284.09,284.1,300.0,262.047,262.2222,262.0009,262.0101,300.0
2023-06-26 10:55:00,284.08,284.54,284.08,284.54,3241.0,261.9916,262.4159,261.9916,262.4159,3241.0
2023-06-26 11:00:00,284.54,284.65,284.42,284.59,2175.0,262.4159,262.5173,262.3052,262.462,2175.0
2023-06-26 11:05:00,284.75,285.21,284.59,285.21,3602.0,262.6095,263.0338,262.462,263.0338,3602.0
2023-06-26 11:10:00,285.08,285.13,284.9,284.9,1227.0,262.9139,262.96,262.7479,262.7479,1227.0
2023-06-26 11:15:00,285.0,285.33,285.0,285.27,1056.0,262.8401,263.1444,262.8401,263.0891,1056.0
2023-06-26 11:20:00,285.38,285.48,284.99,284.99,1582.0,263.1906,263.2828,262.8309,262.8309,1582.0
2023-06-26 11:25:00,284.82,284.82,284.51,284.81,1224.0,262.6741,262.6741,262.3882,262.6649,1224.0
2023-06-26 11:30:00,285.01,285.11,284.88,284.97,1332.0,262.8493,262.9415,262.7294,262.8124,1332.0
2023-06-26 11:35:00,284.9,284.9,284.77,284.77,780.0,262.7479,262.7479,262.628,262.628,780.0
2023-06-26 11:40:00,284.91,285.23,284.91,285.23,1029.0,262.7571,263.0522,262.7571,263.0522,1029.0
2023-06-26 11:45:00,285.36,285.64,285.29,285.64,2445.0,263.1721,263.4303,263.1075,263.4303,2445.0
2023-06-26 11:50:00,285.65,285.66,285.35,285.35,919.0,263.4396,263.4488,263.1629,263.1629,919.0
2023-06-26 11:55:00,285.31,285.66,285.3,285.62,2360.0,263.126,263.4488,263.1168,263.4119,2360.0
2023-06-26 12:00:00,285.63,285.8,285.56,285.65,1717.0,263.4211,263.5779,263.3566,263.4396,1717.0
2023-06-26 12:05:00,285.73,285.74,285.53,285.7,1602.0,263.5133,263.5226,263.3289,263.4857,1602.0
2023-06-26 12:10:00,285.59,286.1,285.59,286.1,1829.0,263.3842,263.8546,263.3842,263.8546,1829.0
2023-06-26 12:15:00,285.98,286.25,285.8,286.02,6186.0,263.7439,263.9929,263.5779,263.7808,6186.0
2023-06-26 12:20:00,286.02,286.62,286.02,286.48,16101.0,263.7808,264.3341,263.7808,264.205,16101.0
2023-06-26 12:25:00,286.17,286.41,286.17,286.23,974.0,263.9191,264.1405,263.9191,263.9745,974.0
2023-06-26 12:30:00,286.2,286.23,286.06,286.07,1430.0,263.9468,263.9745,263.8177,263.8269,1430.0
2023-06-26 12:35:00,285.89,286.08,285.84,285.84,5189.0,263.6609,263.8361,263.6148,263.6148,5189.0
2023-06-26 12:40:00,285.84,286.38,285.83,286.27,6427.0,263.6148,264.1128,263.6056,264.0113,6427.0
2023-06-26 12:45:00,286.28,286.43,286.25,286.27,3247.0,264.0206,264.1589,263.9929,264.0113,3247.0
2023-06-26 12:50:00,286.29,286.59,286.28,286.43,2449.0,264.0298,264.3065,264.0206,264.1589,2449.0
2023-06-26 12:55:00,286.41,286.69,286.4,286.65,1725.0,264.1405,264.3987,264.1312,264.3618,1725.0
2023-06-26 13:00:00,286.8,286.88,286.79,286.79,1548.0,264.5001,264.5739,264.4909,264.4909,1548.0
2023-06-26 13:05:00,286.66,286.66,286.58,286.58,300.0,264.371,264.371,264.2972,264.2972,300.0
2023-06-26 13:10:00,286.62,286.79,286.57,286.65,1809.0,264.3341,264.4909,264.288,264.3618,1809.0
2023-06-26 13:15:00,286.66,286.79,286.65,286.72,1449.0,264.371,264.4909,264.3618,264.4264,1449.0
2023-06-26 13:20:00,286.52,286.67,286.48,286.65,4005.0,264.2419,264.3802,264.205,264.3618,4005.0
2023-06-26 13:25:00,286.65,286.92,286.6,286.92,2776.0,264.3618,264.6108,264.3157,264.6108,2776.0
2023-06-26 13:30:00,286.93,287.0,286.86,286.89,1142.0,264.62,264.6846,264.5555,264.5831,1142.0
2023-06-26 13:35:00,287.0,287.2,287.0,287.2,1290.0,264.6846,264.869,264.6846,264.869,1290.0
2023-06-26 13:40:00,287.0,287.0,286.86,286.86,691.0,264.6846,264.6846,264.5555,264.5555,691.0
2023-06-26 13:45:00,286.65,287.03,286.64,286.86,1424.0,264.3618,264.7123,264.3526,264.5555,1424.0
2023-06-26 13:50:00,286.85,286.85,286.59,286.6,500.0,264.5463,264.5463,264.3065,264.3157,500.0
2023-06-26 13:55:00,286.55,286.8,286.55,286.8,487.0,264.2696,264.5001,264.2696,264.5001,487.0
2023-06-26 14:00:00,286.68,287.39,286.68,287.37,3335.0,264.3895,265.0443,264.3895,265.0258,3335.0
2023-06-26 14:05:00,287.37,287.38,287.1,287.12,1000.0,265.0258,265.035,264.7768,264.7953,1000.0
2023-06-26 14:10:00,286.89,286.96,286.5,286.5,575.0,264.5831,264.6477,264.2235,264.2235,575.0
2023-06-26 14:15:00,286.55,287.05,286.55,287.05,7763.0,264.2696,264.7307,264.2696,264.7307,7763.0
2023-06-26 14:20:00,286.98,287.25,286.98,287.25,3303.0,264.6661,264.9151,264.6661,264.9151,3303.0
2023-06-26 14:25:00,287.1,287.1,286.59,286.59,1520.0,264.7768,264.7768,264.3065,264.3065,1520.0
2023-06-26 14:30:00,286.6,286.85,286.6,286.82,2308.0,264.3157,264.5463,264.3157,264.5186,2308.0
2023-06-26 14:35:00,286.54,286.75,286.53,286.75,1000.0,264.2604,264.454,264.2511,264.454,1000.0
2023-06-26 14:40:00,286.58,286.75,286.54,286.65,1600.0,264.2972,264.454,264.2604,264.3618,1600.0
2023-06-26 14:45:00,286.81,287.07,286.81,287.06,1779.0,264.5094,264.7491,264.5094,264.7399,1779.0
2023-06-26 14:50:00,286.98,287.15,286.97,287.02,1489.0,264.6661,264.8229,264.6569,264.703,1489.0
2023-06-26 14:55:00,287.16,287.58,287.16,287.58,5180.0,264.8321,265.2195,264.8321,265.2195,5180.0
2023-06-26 15:00:00,287.53,287.71,287.45,287.71,4430.0,265.1734,265.3394,265.0996,265.3394,4430.0
2023-06-26 15:05:00,287.71,287.71,287.38,287.54,10014.0,265.3394,265.3394,265.035,265.1826,10014.0
2023-06-26 15:10:00,287.53,287.69,287.45,287.68,9023.0,265.1734,265.3209,265.0996,265.3117,9023.0
2023-06-26 15:15:00,287.71,287.86,287.44,287.86,5132.0,265.3394,265.4777,265.0904,265.4777,5132.0
2023-06-26 15:20:00,287.93,288.05,287.85,287.95,5558.0,265.5423,265.6529,265.4685,265.5607,5558.0
2023-06-26 15:25:00,287.96,288.29,287.91,288.29,6915.0,265.5699,265.8743,265.5238,265.8743,6915.0
2023-06-26 15:30:00,288.26,288.54,287.94,287.94,10241.0,265.8466,266.1048,265.5515,265.5515,10241.0
2023-06-26 15:35:00,288.01,288.4,288.0,288.39,6957.0,265.6161,265.9757,265.6068,265.9665,6957.0
2023-06-26 15:40:00,288.41,288.54,288.32,288.49,3400.0,265.985,266.1048,265.902,266.0587,3400.0
2023-06-26 15:45:00,288.48,288.96,288.44,288.87,14843.0,266.0495,266.4922,266.0126,266.4092,14843.0
2023-06-26 15:50:00,288.76,289.29,288.73,288.81,26394.0,266.3077,266.7965,266.2801,266.3539,26394.0
2023-06-26 15:55:00,288.87,289.13,288.51,289.05,49245.0,266.4092,266.649,266.0772,266.5752,49245.0
2023-06-27 09:30:00,289.71,290.21,289.71,290.21,9594.0,267.1839,267.645,267.1839,267.645,9594.0
2023-06-27 09:35:00,290.35,290.98,289.92,290.98,2015.0,267.7741,268.3551,267.3775,268.3551,2015.0
2023-06-27 09:40:00,290.57,290.91,289.2,289.7,17677.0,267.977,268.2906,266.7135,267.1747,17677.0
2023-06-27 09:45:00,289.69,289.69,288.79,289.0,1400.0,267.1654,267.1654,266.3354,266.5291,1400.0
2023-06-27 09:50:00,288.89,289.12,288.57,288.87,19585.0,266.4276,266.6397,266.1325,266.4092,19585.0
2023-06-27 09:55:00,288.67,288.67,288.0,288.37,9802.0,266.2247,266.2247,265.6068,265.9481,9802.0
2023-06-27 10:00:00,288.38,289.16,288.13,289.0,48155.0,265.9573,266.6766,265.7267,266.5291,48155.0
2023-06-27 10:05:00,288.83,289.82,288.66,289.71,3348.0,266.3723,267.2853,266.2155,267.1839,3348.0
2023-06-27 10:10:00,289.68,290.15,289.66,289.76,2440.0,267.1562,267.5897,267.1378,267.23,2440.0
2023-06-27 10:15:00,289.94,290.34,289.71,289.71,1432.0,267.396,267.7649,267.1839,267.1839,1432.0
2023-06-27 10:20:00,289.68,289.79,289.23,289.32,1490.0,267.1562,267.2577,266.7412,266.8242,1490.0
2023-06-27 10:25:00,289.31,289.31,288.69,288.79,4326.0,266.815,266.815,266.2432,266.3354,4326.0
2023-06-27 10:30:00,288.86,289.43,288.83,289.25,6412.0,266.4,266.9256,266.3723,266.7596,6412.0
2023-06-27 10:35:00,289.08,289.4,289.05,289.4,3161.0,266.6029,266.898,266.5752,266.898,3161.0
2023-06-27 10:40:00,289.41,289.41,288.85,288.85,2583.0,266.9072,266.9072,266.3907,266.3907,2583.0
2023-06-27 10:45:00,289.05,289.5,289.01,289.44,12481.0,266.5752,266.9902,266.5383,266.9349,12481.0
2023-06-27 10:50:00,289.47,289.55,288.87,289.02,14770.0,266.9625,267.0363,266.4092,266.5475,14770.0
2023-06-27 10:55:00,289.02,289.63,288.98,289.59,19293.0,266.5475,267.1101,266.5106,267.0732,19293.0
2023-06-27 11:00:00,289.63,289.68,289.22,289.29,13699.0,267.1101,267.1562,266.732,266.7965,13699.0
2023-06-27 11:05:00,289.21,289.6,289.21,289.34,2518.0,266.7228,267.0824,266.7228,266.8426,2518.0
2023-06-27 11:10:00,289.37,289.91,289.24,289.78,17794.0,266.8703,267.3683,266.7504,267.2484,17794.0
2023-06-27 11:15:00,289.83,289.88,289.36,289.53,6313.0,267.2945,267.3407,266.8611,267.0179,6313.0
2023-06-27 11:20:00,289.44,289.63,289.29,289.63,1948.0,266.9349,267.1101,266.7965,267.1101,1948.0
2023-06-27 11:25:00,289.63,290.21,289.5,290.21,7267.0,267.1101,267.645,266.9902,267.645,7267.0
2023-06-27 11:30:00,290.29,290.82,290.21,290.76,2849.0,267.7188,268.2076,267.645,268.1522,2849.0
2023-06-27 11:35:00,290.82,290.9,290.11,290.11,3306.0,268.2076,268.2813,267.5528,267.5528,3306.0
2023-06-27 11:40:00,290.11,290.45,290.03,290.36,2021.0,267.5528,267.8663,267.479,267.7833,2021.0
2023-06-27 11:45:00,290.61,290.98,290.48,290.87,1839.0,268.0139,268.3551,267.894,268.2537,1839.0
2023-06-27 11:50:00,290.85,291.04,290.74,290.98,3754.0,268.2352,268.4105,268.1338,268.3551,3754.0
2023-06-27 11:55:00,291.08,291.38,290.9,290.9,1896.0,268.4474,268.724,268.2813,268.2813,1896.0
2023-06-27 12:00:00,290.95,291.1,290.91,290.91,500.0,268.3275,268.4658,268.2906,268.2906,500.0
2023-06-27 12:05:00,290.85,290.85,290.43,290.56,2020.0,268.2352,268.2352,267.8479,267.9678,2020.0
2023-06-27 12:10:00,290.42,290.42,289.93,290.19,7717.0,267.8387,267.8387,267.3868,267.6266,7717.0
2023-06-27 12:15:00,290.05,290.27,290.03,290.24,1381.0,267.4974,267.7003,267.479,267.6727,1381.0
2023-06-27 12:20:00,290.33,290.33,289.98,290.24,4766.0,267.7557,267.7557,267.4329,267.6727,4766.0
2023-06-27 12:25:00,290.19,290.41,290.19,290.25,10001.0,267.6266,267.8294,267.6266,267.6819,10001.0
2023-06-27 12:30:00,290.3,290.36,289.98,290.11,6617.0,267.728,267.7833,267.4329,267.5528,6617.0
2023-06-27 12:35:00,290.01,290.01,289.81,289.85,2300.0,267.4605,267.4605,267.2761,267.313,2300.0
2023-06-27 12:40:00,289.94,290.18,289.9,289.93,2540.0,267.396,267.6173,267.3591,267.3868,2540.0
2023-06-27 12:45:00,290.1,290.36,290.06,290.24,4072.0,267.5436,267.7833,267.5067,267.6727,4072.0
2023-06-27 12:50:00,290.25,290.25,289.95,289.95,1957.0,267.6819,267.6819,267.4052,267.4052,1957.0
2023-06-27 12:55:00,289.95,290.13,289.66,289.94,3483.0,267.4052,267.5712,267.1378,267.396,3483.0
2023-06-27 13:00:00,290.01,290.73,289.9,290.73,2177.0,267.4605,268.1246,267.3591,268.1246,2177.0
2023-06-27 13:05:00,290.73,290.88,290.28,290.31,2492.0,268.1246,268.2629,267.7096,267.7372,2492.0
2023-06-27 13:10:00,290.34,290.34,290.21,290.25,518.0,267.7649,267.7649,267.645,267.6819,518.0
2023-06-27 13:15:00,290.19,290.25,290.0,290.0,1805.0,267.6266,267.6819,267.4513,267.4513,1805.0
2023-06-27 13:20:00,290.07,290.31,290.07,290.28,1839.0,267.5159,267.7372,267.5159,267.7096,1839.0
2023-06-27 13:25:00,290.23,290.57,290.22,290.52,1248.0,267.6634,267.977,267.6542,267.9309,1248.0
2023-06-27 13:30:00,290.69,290.92,290.52,290.82,1523.0,268.0877,268.2998,267.9309,268.2076,1523.0
2023-06-27 13:35:00,290.81,290.81,290.57,290.57,1400.0,268.1983,268.1983,267.977,267.977,1400.0
2023-06-27 13:40:00,290.58,290.76,290.58,290.68,1601.0,267.9862,268.1522,267.9862,268.0785,1601.0
2023-06-27 13:45:00,290.6,290.7,290.6,290.62,915.0,268.0047,268.0969,268.0047,268.0231,915.0
2023-06-27 13:50:00,290.62,290.67,290.4,290.64,3920.0,268.0231,268.0692,267.8202,268.0416,3920.0
2023-06-27 13:55:00,290.54,290.73,290.54,290.67,1396.0,267.9493,268.1246,267.9493,268.0692,1396.0
2023-06-27 14:00:00,290.57,290.57,290.45,290.5,1131.0,267.977,267.977,267.8663,267.9124,1131.0
2023-06-27 14:05:00,290.52,290.56,290.36,290.42,4767.0,267.9309,267.9678,267.7833,267.8387,4767.0
2023-06-27 14:10:00,290.42,290.54,290.29,290.54,1897.0,267.8387,267.9493,267.7188,267.9493,1897.0
2023-06-27 14:15:00,290.46,290.52,290.46,290.5,600.0,267.8756,267.9309,267.8756,267.9124,600.0
2023-06-27 14:20:00,290.47,290.47,290.23,290.31,5200.0,267.8848,267.8848,267.6634,267.7372,5200.0
2023-06-27 14:25:00,290.21,290.21,289.78,289.78,3091.0,267.645,267.645,267.2484,267.2484,3091.0
2023-06-27 14:30:00,289.73,290.19,289.73,290.19,3972.0,267.2023,267.6266,267.2023,267.6266,3972.0
2023-06-27 14:35:00,290.22,290.34,290.22,290.28,1100.0,267.6542,267.7649,267.6542,267.7096,1100.0
2023-06-27 14:40:00,290.34,290.37,290.22,290.22,817.0,267.7649,267.7926,267.6542,267.6542,817.0
2023-06-27 14:45:00,290.28,290.58,290.28,290.51,3025.0,267.7096,267.9862,267.7096,267.9217,3025.0
2023-06-27 14:50:00,290.56,290.56,290.38,290.49,2625.0,267.9678,267.9678,267.8018,267.9032,2625.0
2023-06-27 14:55:00,290.45,290.45,290.19,290.21,1771.0,267.8663,267.8663,267.6266,267.645,1771.0
2023-06-27 15:00:00,290.22,290.3,290.15,290.3,2475.0,267.6542,267.728,267.5897,267.728,2475.0
2023-06-27 15:05:00,290.3,290.39,290.28,290.29,1582.0,267.728,267.811,267.7096,267.7188,1582.0
2023-06-27 15:10:00,290.23,290.29,290.19,290.28,1252.0,267.6634,267.7188,267.6266,267.7096,1252.0
2023-06-27 15:15:00,290.2,290.38,290.13,290.26,5172.0,267.6358,267.8018,267.5712,267.6911,5172.0
2023-06-27 15:20:00,290.26,290.48,289.97,290.48,5459.0,267.6911,267.894,267.4237,267.894,5459.0
2023-06-27 15:25:00,290.51,291.06,290.51,290.9,3812.0,267.9217,268.4289,267.9217,268.2813,3812.0
2023-06-27 15:30:00,290.88,291.02,290.87,290.92,3969.0,268.2629,268.392,268.2537,268.2998,3969.0
2023-06-27 15:35:00,290.92,290.92,290.28,290.29,3496.0,268.2998,268.2998,267.7096,267.7188,3496.0
2023-06-27 15:40:00,290.38,290.53,290.31,290.42,9316.0,267.8018,267.9401,267.7372,267.8387,9316.0
2023-06-27 15:45:00,290.33,290.33,290.16,290.18,25194.0,267.7557,267.7557,267.5989,267.6173,25194.0
2023-06-27 15:50:00,290.11,290.11,289.38,289.38,12123.0,267.5528,267.5528,266.8795,266.8795,12123.0
2023-06-27 15:55:00,289.36,289.61,289.1,289.49,47757.0,266.8611,267.0917,266.6213,266.981,47757.0
2023-06-28 09:30:00,289.27,289.27,286.92,287.73,14173.0,266.7781,266.7781,264.6108,265.3578,14173.0
2023-06-28 09:35:00,287.81,288.55,287.48,287.67,49758.0,265.4316,266.1141,265.1273,265.3025,49758.0
2023-06-28 09:40:00,288.08,288.57,288.08,288.24,821.0,265.6806,266.1325,265.6806,265.8282,821.0
2023-06-28 09:45:00,288.66,288.7,288.29,288.57,6506.0,266.2155,266.2524,265.8743,266.1325,6506.0
2023-06-28 09:50:00,288.46,288.9,288.46,288.9,4112.0,266.0311,266.4369,266.0311,266.4369,4112.0
2023-06-28 09:55:00,289.31,289.32,289.23,289.24,300.0,266.815,266.8242,266.7412,266.7504,300.0
2023-06-28 10:00:00,289.0,289.63,289.0,289.34,9486.0,266.5291,267.1101,266.5291,266.8426,9486.0
2023-06-28 10:05:00,289.31,289.47,289.15,289.24,1046.0,266.815,266.9625,266.6674,266.7504,1046.0
2023-06-28 10:10:00,289.15,289.15,288.73,288.73,1258.0,266.6674,266.6674,266.2801,266.2801,1258.0
2023-06-28 10:15:00,288.67,288.67,287.88,287.88,950.0,266.2247,266.2247,265.4962,265.4962,950.0
2023-06-28 10:20:00,288.09,288.43,287.94,288.08,3577.0,265.6898,266.0034,265.5515,265.6806,3577.0
2023-06-28 10:25:00,288.29,288.31,287.9,288.16,5975.0,265.8743,265.8927,265.5146,265.7544,5975.0
2023-06-28 10:30:00,288.35,288.43,288.21,288.31,4869.0,265.9296,266.0034,265.8005,265.8927,4869.0
2023-06-28 10:35:00,288.31,288.83,288.21,288.71,10039.0,265.8927,266.3723,265.8005,266.2616,10039.0
2023-06-28 10:40:00,288.69,289.39,288.6,288.95,29232.0,266.2432,266.8888,266.1602,266.483,29232.0
2023-06-28 10:45:00,288.92,288.92,288.61,288.76,947.0,266.4553,266.4553,266.1694,266.3077,947.0
2023-06-28 10:50:00,289.07,289.3,288.81,288.98,3938.0,266.5936,266.8058,266.3539,266.5106,3938.0
2023-06-28 10:55:00,288.71,288.98,288.51,288.75,11777.0,266.2616,266.5106,266.0772,266.2985,11777.0
2023-06-28 11:00:00,288.9,289.23,288.83,289.23,1510.0,266.4369,266.7412,266.3723,266.7412,1510.0
2023-06-28 11:05:00,289.04,289.72,289.04,289.72,2000.0,266.566,267.1931,266.566,267.1931,2000.0
2023-06-28 11:10:00,289.95,290.04,289.7,289.88,3236.0,267.4052,267.4882,267.1747,267.3407,3236.0
2023-06-28 11:15:00,289.8,289.91,289.79,289.8,746.0,267.2669,267.3683,267.2577,267.2669,746.0
2023-06-28 11:20:00,289.91,290.22,289.91,290.12,700.0,267.3683,267.6542,267.3683,267.562,700.0
2023-06-28 11:25:00,290.07,290.26,289.89,290.26,4199.0,267.5159,267.6911,267.3499,267.6911,4199.0
2023-06-28 11:30:00,290.0,290.0,289.62,289.72,1533.0,267.4513,267.4513,267.1009,267.1931,1533.0
2023-06-28 11:35:00,289.72,289.72,289.56,289.69,978.0,267.1931,267.1931,267.0455,267.1654,978.0
2023-06-28 11:40:00,289.83,289.83,289.72,289.73,500.0,267.2945,267.2945,267.1931,267.2023,500.0
2023-06-28 11:45:00,289.73,289.73,289.34,289.34,1652.0,267.2023,267.2023,266.8426,266.8426,1652.0
2023-06-28 11:50:00,289.34,289.37,289.21,289.22,602.0,266.8426,266.8703,266.7228,266.732,602.0
2023-06-28 11:55:00,289.2,289.29,289.06,289.22,2049.0,266.7135,266.7965,266.5844,266.732,2049.0
2023-06-28 12:00:00,289.22,289.61,289.21,289.44,3538.0,266.732,267.0917,266.7228,266.9349,3538.0
2023-06-28 12:05:00,289.43,289.78,289.43,289.78,2084.0,266.9256,267.2484,266.9256,267.2484,2084.0
2023-06-28 12:10:00,289.75,289.75,289.74,289.75,100.0,267.2208,267.2208,267.2115,267.2208,100.0
2023-06-28 12:15:00,289.94,289.94,289.56,289.56,850.0,267.396,267.396,267.0455,267.0455,850.0
2023-06-28 12:20:00,289.38,289.75,289.23,289.75,2996.0,266.8795,267.2208,266.7412,267.2208,2996.0
2023-06-28 12:25:00,289.88,290.02,289.87,289.99,700.0,267.3407,267.4698,267.3314,267.4421,700.0
2023-06-28 12:30:00,290.01,290.01,289.63,289.9,6206.0,267.4605,267.4605,267.1101,267.3591,6206.0
2023-06-28 12:35:00,289.64,289.85,289.48,289.48,2714.0,267.1193,267.313,266.9718,266.9718,2714.0
2023-06-28 12:40:00,289.35,289.59,289.1,289.36,6698.0,266.8519,267.0732,266.6213,266.8611,6698.0
2023-06-28 12:45:00,289.32,289.34,289.25,289.25,300.0,266.8242,266.8426,266.7596,266.7596,300.0
2023-06-28 12:50:00,289.2,289.44,289.08,289.08,3800.0,266.7135,266.9349,266.6029,266.6029,3800.0
2023-06-28 12:55:00,288.95,289.15,288.95,289.01,1288.0,266.483,266.6674,266.483,266.5383,1288.0
2023-06-28 13:00:00,289.14,289.14,288.88,289.0,2732.0,266.6582,266.6582,266.4184,266.5291,2732.0
2023-06-28 13:05:00,288.99,288.99,288.57,288.62,1220.0,266.5199,266.5199,266.1325,266.1786,1220.0
2023-06-28 13:10:00,288.51,289.11,288.51,289.11,2540.0,266.0772,266.6305,266.0772,266.6305,2540.0
2023-06-28 13:15:00,288.99,288.99,288.74,288.87,1727.0,266.5199,266.5199,266.2893,266.4092,1727.0
2023-06-28 13:20:00,289.1,289.36,288.94,289.36,3381.0,266.6213,266.8611,266.4737,266.8611,3381.0
2023-06-28 13:25:00,289.38,289.4,289.01,289.01,2690.0,266.8795,266.898,266.5383,266.5383,2690.0
2023-06-28 13:30:00,289.12,289.18,288.48,288.5,2514.0,266.6397,266.6951,266.0495,266.068,2514.0
2023-06-28 13:35:00,288.46,288.58,288.44,288.44,1831.0,266.0311,266.1417,266.0126,266.0126,1831.0
2023-06-28 13:40:00,288.32,288.33,288.02,288.11,2227.0,265.902,265.9112,265.6253,265.7083,2227.0
2023-06-28 13:45:00,288.16,288.36,288.05,288.1,1840.0,265.7544,265.9388,265.6529,265.6991,1840.0
2023-06-28 13:50:00,288.1,288.37,288.07,288.28,2714.0,265.6991,265.9481,265.6714,265.8651,2714.0
2023-06-28 13:55:00,288.31,288.77,288.31,288.6,1810.0,265.8927,266.317,265.8927,266.1602,1810.0
2023-06-28 14:00:00,288.65,288.97,288.65,288.73,2005.0,266.2063,266.5014,266.2063,266.2801,2005.0
2023-06-28 14:05:00,288.62,288.65,288.34,288.54,3355.0,266.1786,266.2063,265.9204,266.1048,3355.0
2023-06-28 14:10:00,288.72,288.74,288.58,288.71,1690.0,266.2709,266.2893,266.1417,266.2616,1690.0
2023-06-28 14:15:00,288.63,288.82,288.58,288.71,3928.0,266.1878,266.3631,266.1417,266.2616,3928.0
2023-06-28 14:20:00,288.69,288.7,288.12,288.25,1942.0,266.2432,266.2524,265.7175,265.8374,1942.0
2023-06-28 14:25:00,288.37,288.37,287.8,287.94,1441.0,265.9481,265.9481,265.4224,265.5515,1441.0
2023-06-28 14:30:00,287.84,288.09,287.83,287.96,800.0,265.4593,265.6898,265.4501,265.5699,800.0
2023-06-28 14:35:00,287.8,287.85,287.65,287.67,2400.0,265.4224,265.4685,265.284,265.3025,2400.0
2023-06-28 14:40:00,287.66,287.66,287.46,287.53,1719.0,265.2933,265.2933,265.1088,265.1734,1719.0
2023-06-28 14:45:00,287.44,287.44,286.88,287.0,1100.0,265.0904,265.0904,264.5739,264.6846,1100.0
2023-06-28 14:50:00,286.87,287.13,286.69,286.84,12761.0,264.5647,264.8045,264.3987,264.537,12761.0
2023-06-28 14:55:00,286.7,286.84,286.38,286.4,6436.0,264.4079,264.537,264.1128,264.1312,6436.0
2023-06-28 15:00:00,286.56,287.0,286.56,286.81,4670.0,264.2788,264.6846,264.2788,264.5094,4670.0
2023-06-28 15:05:00,286.78,286.86,286.46,286.69,3527.0,264.4817,264.5555,264.1866,264.3987,3527.0
2023-06-28 15:10:00,286.71,286.99,286.45,286.91,3964.0,264.4171,264.6754,264.1774,264.6016,3964.0
2023-06-28 15:15:00,286.86,286.94,286.45,286.82,4931.0,264.5555,264.6293,264.1774,264.5186,4931.0
2023-06-28 15:20:00,286.77,286.95,286.64,286.93,4458.0,264.4725,264.6385,264.3526,264.62,4458.0
2023-06-28 15:25:00,286.99,286.99,286.63,286.85,5718.0,264.6754,264.6754,264.3434,264.5463,5718.0
2023-06-28 15:30:00,286.71,287.36,286.7,287.36,6501.0,264.4171,265.0166,264.4079,265.0166,6501.0
2023-06-28 15:35:00,287.26,287.29,286.97,287.11,6355.0,264.9244,264.952,264.6569,264.786,6355.0
2023-06-28 15:40:00,287.1,287.14,286.9,286.9,5754.0,264.7768,264.8137,264.5924,264.5924,5754.0
2023-06-28 15:45:00,286.9,287.42,286.9,287.29,8790.0,264.5924,265.0719,264.5924,264.952,8790.0
2023-06-28 15:50:00,287.2,288.64,287.2,288.42,19949.0,264.869,266.1971,264.869,265.9942,19949.0
2023-06-28 15:55:00,288.46,289.13,288.15,289.12,72169.0,266.0311,266.649,265.7452,266.6397,72169.0
2023-06-29 09:30:00,287.1,287.47,285.69,286.06,14234.0,264.7768,265.118,263.4764,263.8177,14234.0
2023-06-29 09:35:00,286.06,287.54,285.75,287.17,3985.0,263.8177,265.1826,263.5318,264.8414,3985.0
2023-06-29 09:40:00,287.22,288.71,287.2,288.53,3622.0,264.8875,266.2616,264.869,266.0956,3622.0
2023-06-29 09:45:00,287.76,287.99,287.22,287.23,2566.0,265.3855,265.5976,264.8875,264.8967,2566.0
2023-06-29 09:50:00,287.55,287.76,287.23,287.34,1175.0,265.1918,265.3855,264.8967,264.9982,1175.0
2023-06-29 09:55:00,287.69,287.69,287.08,287.09,4981.0,265.3209,265.3209,264.7584,264.7676,4981.0
2023-06-29 10:00:00,287.01,287.37,286.22,286.31,5051.0,264.6938,265.0258,263.9652,264.0482,5051.0
2023-06-29 10:05:00,286.71,286.71,285.77,285.83,11331.0,264.4171,264.4171,263.5502,263.6056,11331.0
2023-06-29 10:10:00,286.0,286.03,285.3,286.03,9615.0,263.7623,263.79,263.1168,263.79,9615.0
2023-06-29 10:15:00,286.19,286.35,286.15,286.22,2086.0,263.9376,264.0851,263.9007,263.9652,2086.0
2023-06-29 10:20:00,286.16,286.16,285.49,285.69,2601.0,263.9099,263.9099,263.292,263.4764,2601.0
2023-06-29 10:25:00,285.34,285.34,284.8,285.0,3100.0,263.1537,263.1537,262.6556,262.8401,3100.0
2023-06-29 10:30:00,285.0,285.17,284.5,284.95,21077.0,262.8401,262.9969,262.379,262.794,21077.0
2023-06-29 10:35:00,284.94,284.95,284.52,284.84,7840.0,262.7848,262.794,262.3974,262.6925,7840.0
2023-06-29 10:40:00,284.92,285.31,284.6,285.15,16014.0,262.7663,263.126,262.4712,262.9784,16014.0
2023-06-29 10:45:00,285.05,285.87,284.94,285.87,6582.0,262.8862,263.6425,262.7848,263.6425,6582.0
2023-06-29 10:50:00,285.88,286.29,285.66,285.66,2507.0,263.6517,264.0298,263.4488,263.4488,2507.0
2023-06-29 10:55:00,285.7,285.7,285.18,285.5,2976.0,263.4857,263.4857,263.0061,263.3012,2976.0
2023-06-29 11:00:00,285.51,286.48,285.51,285.96,2239.0,263.3104,264.205,263.3104,263.7255,2239.0
2023-06-29 11:05:00,285.97,286.05,285.73,285.98,2731.0,263.7347,263.8085,263.5133,263.7439,2731.0
2023-06-29 11:10:00,285.93,286.0,285.6,285.6,1446.0,263.6978,263.7623,263.3934,263.3934,1446.0
2023-06-29 11:15:00,285.53,285.88,285.52,285.71,4746.0,263.3289,263.6517,263.3197,263.4949,4746.0
2023-06-29 11:20:00,285.5,285.5,285.0,285.1,4659.0,263.3012,263.3012,262.8401,262.9323,4659.0
2023-06-29 11:25:00,285.06,285.52,284.96,285.28,13610.0,262.8954,263.3197,262.8032,263.0983,13610.0
2023-06-29 11:30:00,285.28,286.0,285.14,286.0,2800.0,263.0983,263.7623,262.9692,263.7623,2800.0
2023-06-29 11:35:00,286.0,286.13,285.86,286.04,2530.0,263.7623,263.8822,263.6332,263.7992,2530.0
2023-06-29 11:40:00,286.05,286.82,286.05,286.7,1092.0,263.8085,264.5186,263.8085,264.4079,1092.0
2023-06-29 11:45:00,286.79,286.79,286.45,286.7,1836.0,264.4909,264.4909,264.1774,264.4079,1836.0
2023-06-29 11:50:00,286.72,286.8,286.65,286.66,1084.0,264.4264,264.5001,264.3618,264.371,1084.0
2023-06-29 11:55:00,286.62,286.94,286.62,286.62,2272.0,264.3341,264.6293,264.3341,264.3341,2272.0
2023-06-29 12:00:00,286.81,286.83,286.61,286.68,997.0,264.5094,264.5278,264.3249,264.3895,997.0
2023-06-29 12:05:00,286.62,286.92,286.62,286.67,1650.0,264.3341,264.6108,264.3341,264.3802,1650.0
2023-06-29 12:10:00,286.78,286.79,286.3,286.3,2330.0,264.4817,264.4909,264.039,264.039,2330.0
2023-06-29 12:15:00,286.43,286.73,286.31,286.73,6995.0,264.1589,264.4356,264.0482,264.4356,6995.0
2023-06-29 12:20:00,286.74,287.34,286.73,287.34,5704.0,264.4448,264.9982,264.4356,264.9982,5704.0
2023-06-29 12:25:00,287.39,287.39,286.63,286.63,1500.0,265.0443,265.0443,264.3434,264.3434,1500.0
2023-06-29 12:30:00,286.66,286.84,286.62,286.63,1000.0,264.371,264.537,264.3341,264.3434,1000.0
2023-06-29 12:35:00,286.84,287.18,286.79,286.97,3632.0,264.537,264.8506,264.4909,264.6569,3632.0
2023-06-29 12:40:00,286.89,287.09,286.89,287.09,700.0,264.5831,264.7676,264.5831,264.7676,700.0
2023-06-29 12:45:00,287.03,287.03,286.36,286.55,3501.0,264.7123,264.7123,264.0944,264.2696,3501.0
2023-06-29 12:50:00,286.44,286.44,286.25,286.25,900.0,264.1681,264.1681,263.9929,263.9929,900.0
2023-06-29 12:55:00,286.43,286.83,286.43,286.61,3107.0,264.1589,264.5278,264.1589,264.3249,3107.0
2023-06-29 13:00:00,286.78,286.78,286.3,286.3,1544.0,264.4817,264.4817,264.039,264.039,1544.0
2023-06-29 13:05:00,286.23,286.44,286.14,286.14,1342.0,263.9745,264.1681,263.8915,263.8915,1342.0
2023-06-29 13:10:00,286.04,286.54,286.04,286.54,2432.0,263.7992,264.2604,263.7992,264.2604,2432.0
2023-06-29 13:15:00,286.61,286.79,286.6,286.79,800.0,264.3249,264.4909,264.3157,264.4909,800.0
2023-06-29 13:20:00,286.58,286.6,286.35,286.35,912.0,264.2972,264.3157,264.0851,264.0851,912.0
2023-06-29 13:25:00,286.31,286.66,286.25,286.66,2500.0,264.0482,264.371,263.9929,264.371,2500.0
2023-06-29 13:30:00,286.74,287.04,286.74,286.75,2000.0,264.4448,264.7215,264.4448,264.454,2000.0
2023-06-29 13:35:00,286.7,286.96,286.61,286.96,1448.0,264.4079,264.6477,264.3249,264.6477,1448.0
2023-06-29 13:40:00,287.1,287.31,287.05,287.13,1513.0,264.7768,264.9705,264.7307,264.8045,1513.0
2023-06-29 13:45:00,286.83,287.17,286.83,286.97,800.0,264.5278,264.8414,264.5278,264.6569,800.0
2023-06-29 13:50:00,286.76,286.83,286.73,286.73,400.0,264.4632,264.5278,264.4356,264.4356,400.0
2023-06-29 13:55:00,286.86,286.93,286.37,286.41,3391.0,264.5555,264.62,264.1036,264.1405,3391.0
2023-06-29 14:00:00,286.42,286.61,286.29,286.56,4070.0,264.1497,264.3249,264.0298,264.2788,4070.0
2023-06-29 14:05:00,286.6,287.1,286.57,286.97,11168.0,264.3157,264.7768,264.288,264.6569,11168.0
2023-06-29 14:10:00,286.88,287.14,286.67,287.0,2030.0,264.5739,264.8137,264.3802,264.6846,2030.0
2023-06-29 14:15:00,286.99,287.18,286.98,287.13,1593.0,264.6754,264.8506,264.6661,264.8045,1593.0
2023-06-29 14:20:00,287.05,287.13,286.75,286.85,2149.0,264.7307,264.8045,264.454,264.5463,2149.0
2023-06-29 14:25:00,286.88,286.96,286.79,286.96,1297.0,264.5739,264.6477,264.4909,264.6477,1297.0
2023-06-29 14:30:00,286.97,287.44,286.96,287.44,3564.0,264.6569,265.0904,264.6477,265.0904,3564.0
2023-06-29 14:35:00,287.48,287.76,287.47,287.47,880.0,265.1273,265.3855,265.118,265.118,880.0
2023-06-29 14:40:00,287.3,287.61,287.22,287.54,2623.0,264.9613,265.2472,264.8875,265.1826,2623.0
2023-06-29 14:45:00,287.66,287.68,287.55,287.55,1114.0,265.2933,265.3117,265.1918,265.1918,1114.0
2023-06-29 14:50:00,287.36,287.62,287.21,287.62,3748.0,265.0166,265.2564,264.8783,265.2564,3748.0
2023-06-29 14:55:00,287.66,287.92,287.66,287.92,800.0,265.2933,265.5331,265.2933,265.5331,800.0
2023-06-29 15:00:00,287.93,288.0,287.51,287.82,1993.0,265.5423,265.6068,265.1549,265.4408,1993.0
2023-06-29 15:05:00,287.77,287.81,287.54,287.81,2321.0,265.3947,265.4316,265.1826,265.4316,2321.0
2023-06-29 15:10:00,287.57,287.69,287.57,287.66,1500.0,265.2103,265.3209,265.2103,265.2933,1500.0
2023-06-29 15:15:00,287.75,287.75,287.59,287.6,3776.0,265.3763,265.3763,265.2287,265.2379,3776.0
2023-06-29 15:20:00,287.7,287.77,287.51,287.51,2745.0,265.3302,265.3947,265.1549,265.1549,2745.0
2023-06-29 15:25:00,287.7,287.72,287.52,287.56,3409.0,265.3302,265.3486,265.1642,265.201,3409.0
2023-06-29 15:30:00,287.62,287.95,287.62,287.76,3560.0,265.2564,265.5607,265.2564,265.3855,3560.0
2023-06-29 15:35:00,287.77,287.92,287.73,287.73,1784.0,265.3947,265.5331,265.3578,265.3578,1784.0
2023-06-29 15:40:00,287.76,287.77,287.31,287.4,5520.0,265.3855,265.3947,264.9705,265.0535,5520.0
2023-06-29 15:45:00,287.22,287.78,287.22,287.73,10453.0,264.8875,265.4039,264.8875,265.3578,10453.0
2023-06-29 15:50:00,287.71,288.02,287.68,287.8,11545.0,265.3394,265.6253,265.3117,265.4224,11545.0
2023-06-29 15:55:00,287.71,288.6,287.71,288.54,39440.0,265.3394,266.1602,265.3394,266.1048,39440.0
2023-06-30 09:30:00,290.43,290.77,289.09,290.77,10360.0,267.8479,268.1615,266.6121,268.1615,10360.0
2023-06-30 09:35:00,290.81,291.94,290.75,290.81,1203.0,268.1983,269.2405,268.143,268.1983,1203.0
2023-06-30 09:40:00,290.64,290.77,289.95,290.1,2382.0,268.0416,268.1615,267.4052,267.5436,2382.0
2023-06-30 09:45:00,290.12,290.71,289.96,290.71,3156.0,267.562,268.1061,267.4144,268.1061,3156.0
2023-06-30 09:50:00,291.08,291.18,291.05,291.18,500.0,268.4474,268.5396,268.4197,268.5396,500.0
2023-06-30 09:55:00,291.43,291.97,291.26,291.83,3919.0,268.7701,269.2682,268.6134,269.139,3919.0
2023-06-30 10:00:00,291.61,292.47,291.61,292.25,6195.0,268.9361,269.7293,268.9361,269.5264,6195.0
2023-06-30 10:05:00,292.25,292.26,290.76,291.19,6600.0,269.5264,269.5356,268.1522,268.5488,6600.0
2023-06-30 10:10:00,291.23,291.41,289.57,289.57,2145.0,268.5857,268.7517,267.0548,267.0548,2145.0
2023-06-30 10:15:00,289.56,290.12,289.49,289.91,4038.0,267.0455,267.562,266.981,267.3683,4038.0
2023-06-30 10:20:00,289.72,289.72,289.13,289.18,1120.0,267.1931,267.1931,266.649,266.6951,1120.0
2023-06-30 10:25:00,289.03,289.04,288.08,288.65,5949.0,266.5567,266.566,265.6806,266.2063,5949.0
2023-06-30 10:30:00,289.28,289.85,289.28,289.53,5528.0,266.7873,267.313,266.7873,267.0179,5528.0
2023-06-30 10:35:00,289.53,289.53,289.09,289.1,4648.0,267.0179,267.0179,266.6121,266.6213,4648.0
2023-06-30 10:40:00,289.28,289.6,289.17,289.57,1700.0,266.7873,267.0824,266.6859,267.0548,1700.0
2023-06-30 10:45:00,289.51,289.51,289.03,289.03,700.0,266.9994,266.9994,266.5567,266.5567,700.0
2023-06-30 10:50:00,288.7,289.13,288.51,288.88,3567.0,266.2524,266.649,266.0772,266.4184,3567.0
2023-06-30 10:55:00,288.77,288.88,288.4,288.51,9414.0,266.317,266.4184,265.9757,266.0772,9414.0
2023-06-30 11:00:00,288.55,289.03,288.44,288.48,2736.0,266.1141,266.5567,266.0126,266.0495,2736.0
2023-06-30 11:05:00,288.43,288.43,287.66,287.73,1492.0,266.0034,266.0034,265.2933,265.3578,1492.0
2023-06-30 11:10:00,287.69,287.95,287.65,287.65,3699.0,265.3209,265.5607,265.284,265.284,3699.0
2023-06-30 11:15:00,287.65,287.72,287.21,287.3,3453.0,265.284,265.3486,264.8783,264.9613,3453.0
2023-06-30 11:20:00,287.37,287.37,286.92,286.92,1796.0,265.0258,265.0258,264.6108,264.6108,1796.0
2023-06-30 11:25:00,286.73,287.14,286.73,286.9,2665.0,264.4356,264.8137,264.4356,264.5924,2665.0
2023-06-30 11:30:00,287.03,287.5,287.01,287.33,4927.0,264.7123,265.1457,264.6938,264.9889,4927.0
2023-06-30 11:35:00,287.28,287.61,287.28,287.53,1607.0,264.9428,265.2472,264.9428,265.1734,1607.0
2023-06-30 11:40:00,287.72,288.01,287.72,288.01,300.0,265.3486,265.6161,265.3486,265.6161,300.0
2023-06-30 11:45:00,287.99,288.32,287.99,288.31,700.0,265.5976,265.902,265.5976,265.8927,700.0
2023-06-30 11:50:00,288.26,288.27,288.09,288.09,1101.0,265.8466,265.8558,265.6898,265.6898,1101.0
2023-06-30 11:55:00,288.08,288.72,288.08,288.72,4232.0,265.6806,266.2709,265.6806,266.2709,4232.0
2023-06-30 12:00:00,288.85,289.07,288.4,288.44,10802.0,266.3907,266.5936,265.9757,266.0126,10802.0
2023-06-30 12:05:00,288.44,288.63,288.05,288.05,3369.0,266.0126,266.1878,265.6529,265.6529,3369.0
2023-06-30 12:10:00,288.09,288.5,288.09,288.42,4338.0,265.6898,266.068,265.6898,265.9942,4338.0
2023-06-30 12:15:00,288.61,289.2,288.57,288.77,4155.0,266.1694,266.7135,266.1325,266.317,4155.0
2023-06-30 12:20:00,288.75,288.82,288.5,288.64,3476.0,266.2985,266.3631,266.068,266.1971,3476.0
2023-06-30 12:25:00,288.68,288.85,288.37,288.38,849.0,266.234,266.3907,265.9481,265.9573,849.0
2023-06-30 12:30:00,288.46,288.62,288.27,288.47,3127.0,266.0311,266.1786,265.8558,266.0403,3127.0
2023-06-30 12:35:00,288.52,288.6,288.3,288.6,3996.0,266.0864,266.1602,265.8835,266.1602,3996.0
2023-06-30 12:40:00,288.6,289.08,288.54,288.58,2762.0,266.1602,266.6029,266.1048,266.1417,2762.0
2023-06-30 12:45:00,288.6,288.65,288.42,288.52,1000.0,266.1602,266.2063,265.9942,266.0864,1000.0
2023-06-30 12:50:00,288.01,288.25,288.01,288.25,1100.0,265.6161,265.8374,265.6161,265.8374,1100.0
2023-06-30 12:55:00,288.37,288.47,288.18,288.45,3215.0,265.9481,266.0403,265.7728,266.0218,3215.0
2023-06-30 13:00:00,288.36,288.4,288.0,288.2,4838.0,265.9388,265.9757,265.6068,265.7913,4838.0
2023-06-30 13:05:00,288.21,288.32,287.94,287.94,7641.0,265.8005,265.902,265.5515,265.5515,7641.0
2023-06-30 13:10:00,287.96,288.07,287.69,287.8,2216.0,265.5699,265.6714,265.3209,265.4224,2216.0
2023-06-30 13:15:00,287.76,287.93,287.7,287.91,2000.0,265.3855,265.5423,265.3302,265.5238,2000.0
2023-06-30 13:20:00,287.88,287.88,287.58,287.61,6547.0,265.4962,265.4962,265.2195,265.2472,6547.0
2023-06-30 13:25:00,287.59,287.69,287.42,287.42,4128.0,265.2287,265.3209,265.0719,265.0719,4128.0
2023-06-30 13:30:00,287.4,288.11,287.4,288.11,10121.0,265.0535,265.7083,265.0535,265.7083,10121.0
2023-06-30 13:35:00,288.32,288.32,287.77,287.77,2229.0,265.902,265.902,265.3947,265.3947,2229.0
2023-06-30 13:40:00,287.67,287.82,287.45,287.59,2334.0,265.3025,265.4408,265.0996,265.2287,2334.0
2023-06-30 13:45:00,287.69,287.95,287.65,287.95,1900.0,265.3209,265.5607,265.284,265.5607,1900.0
2023-06-30 13:50:00,288.06,288.06,287.52,287.67,1005.0,265.6622,265.6622,265.1642,265.3025,1005.0
2023-06-30 13:55:00,287.61,287.61,287.41,287.55,2479.0,265.2472,265.2472,265.0627,265.1918,2479.0
2023-06-30 14:00:00,287.57,288.12,287.46,287.46,2270.0,265.2103,265.7175,265.1088,265.1088,2270.0
2023-06-30 14:05:00,287.59,288.03,287.59,287.97,1639.0,265.2287,265.6345,265.2287,265.5792,1639.0
2023-06-30 14:10:00,287.69,287.89,287.69,287.89,1247.0,265.3209,265.5054,265.3209,265.5054,1247.0
2023-06-30 14:15:00,287.81,287.89,287.31,287.31,3199.0,265.4316,265.5054,264.9705,264.9705,3199.0
2023-06-30 14:20:00,287.44,287.44,286.99,287.07,2791.0,265.0904,265.0904,264.6754,264.7491,2791.0
2023-06-30 14:25:00,287.11,287.44,287.11,287.32,3037.0,264.786,265.0904,264.786,264.9797,3037.0
2023-06-30 14:30:00,287.41,287.42,287.24,287.28,1115.0,265.0627,265.0719,264.9059,264.9428,1115.0
2023-06-30 14:35:00,287.28,287.58,287.21,287.58,4633.0,264.9428,265.2195,264.8783,265.2195,4633.0
2023-06-30 14:40:00,287.36,287.36,287.11,287.12,1655.0,265.0166,265.0166,264.786,264.7953,1655.0
2023-06-30 14:45:00,287.26,287.7,287.1,287.35,5443.0,264.9244,265.3302,264.7768,265.0074,5443.0
2023-06-30 14:50:00,287.14,287.34,287.07,287.34,2788.0,264.8137,264.9982,264.7491,264.9982,2788.0
2023-06-30 14:55:00,287.35,287.39,287.15,287.27,2426.0,265.0074,265.0443,264.8229,264.9336,2426.0
2023-06-30 15:00:00,287.27,287.43,287.0,287.06,4087.0,264.9336,265.0812,264.6846,264.7399,4087.0
2023-06-30 15:05:00,287.08,287.13,286.86,287.13,4703.0,264.7584,264.8045,264.5555,264.8045,4703.0
2023-06-30 15:10:00,287.14,287.59,287.14,287.3,4006.0,264.8137,265.2287,264.8137,264.9613,4006.0
2023-06-30 15:15:00,287.3,287.95,287.29,287.65,4635.0,264.9613,265.5607,264.952,265.284,4635.0
2023-06-30 15:20:00,287.65,287.66,287.37,287.57,3491.0,265.284,265.2933,265.0258,265.2103,3491.0
2023-06-30 15:25:00,287.6,287.77,287.49,287.61,3336.0,265.2379,265.3947,265.1365,265.2472,3336.0
2023-06-30 15:30:00,287.64,287.94,287.63,287.67,6801.0,265.2748,265.5515,265.2656,265.3025,6801.0
2023-06-30 15:35:00,287.67,288.26,287.67,288.13,11622.0,265.3025,265.8466,265.3025,265.7267,11622.0
2023-06-30 15:40:00,288.13,288.39,288.13,288.32,11141.0,265.7267,265.9665,265.7267,265.902,11141.0
2023-06-30 15:45:00,288.42,289.49,288.42,289.31,9782.0,265.9942,266.981,265.9942,266.815,9782.0
2023-06-30 15:50:00,289.61,290.86,289.45,290.79,31040.0,267.0917,268.2445,266.9441,268.1799,31040.0
2023-06-30 15:55:00,290.86,292.56,290.82,291.82,136557.0,268.2445,269.8123,268.2076,269.1298,136557.0
2023-07-03 09:30:00,290.93,293.49,289.57,292.71,26175.0,268.309,270.67,267.0548,269.9506,26175.0
2023-07-03 09:35:00,292.96,292.96,290.93,290.94,1868.0,270.1812,270.1812,268.309,268.3182,1868.0
2023-07-03 09:40:00,291.12,291.31,290.09,291.25,5237.0,268.4842,268.6595,267.5343,268.6041,5237.0
2023-07-03 09:45:00,291.25,291.85,291.25,291.6,12471.0,268.6041,269.1575,268.6041,268.9269,12471.0
2023-07-03 09:50:00,291.6,292.5,291.45,292.27,5001.0,268.9269,269.7569,268.7886,269.5448,5001.0
2023-07-03 09:55:00,292.25,292.7,292.2,292.29,1413.0,269.5264,269.9414,269.4803,269.5633,1413.0
2023-07-03 10:00:00,291.92,293.5,291.9,292.93,5501.0,269.222,270.6792,269.2036,270.1535,5501.0
2023-07-03 10:05:00,293.49,293.61,293.25,293.25,1513.0,270.67,270.7806,270.4486,270.4486,1513.0
2023-07-03 10:10:00,293.12,293.28,292.93,293.19,3934.0,270.3287,270.4763,270.1535,270.3933,3934.0
2023-07-03 10:15:00,293.06,293.21,292.57,292.72,2058.0,270.2734,270.4117,269.8215,269.9598,2058.0
2023-07-03 10:20:00,292.88,293.13,292.32,292.78,3800.0,270.1074,270.338,269.5909,270.0152,3800.0
2023-07-03 10:25:00,292.65,292.92,292.52,292.92,1400.0,269.8953,270.1443,269.7754,270.1443,1400.0
2023-07-03 10:30:00,292.95,293.67,292.92,293.67,3671.0,270.172,270.836,270.1443,270.836,3671.0
2023-07-03 10:35:00,293.65,293.8,293.33,293.41,2646.0,270.8175,270.9559,270.5224,270.5962,2646.0
2023-07-03 10:40:00,293.19,293.2,292.88,292.97,1275.0,270.3933,270.4025,270.1074,270.1904,1275.0
2023-07-03 10:45:00,293.21,293.97,293.21,293.85,3890.0,270.4117,271.1126,270.4117,271.002,3890.0
2023-07-03 10:50:00,293.79,293.93,293.52,293.81,5410.0,270.9466,271.0758,270.6976,270.9651,5410.0
2023-07-03 10:55:00,293.92,293.92,292.84,292.85,3258.0,271.0665,271.0665,270.0705,270.0797,3258.0
2023-07-03 11:00:00,293.04,293.16,292.99,293.06,3834.0,270.255,270.3656,270.2088,270.2734,3834.0
2023-07-03 11:05:00,293.09,293.46,293.07,293.36,4506.0,270.3011,270.6423,270.2826,270.5501,4506.0
2023-07-03 11:10:00,293.24,293.24,293.12,293.2,1150.0,270.4394,270.4394,270.3287,270.4025,1150.0
2023-07-03 11:15:00,293.27,293.59,293.27,293.4,3955.0,270.4671,270.7622,270.4671,270.587,3955.0
2023-07-03 11:20:00,293.59,293.96,293.59,293.93,4040.0,270.7622,271.1034,270.7622,271.0758,4040.0
2023-07-03 11:25:00,293.94,294.64,293.92,294.59,1953.0,271.085,271.7305,271.0665,271.6844,1953.0
2023-07-03 11:30:00,294.54,294.58,294.4,294.5,1800.0,271.6383,271.6752,271.5092,271.6014,1800.0
2023-07-03 11:35:00,294.56,294.73,294.26,294.26,2701.0,271.6568,271.8135,271.3801,271.3801,2701.0
2023-07-03 11:40:00,294.55,294.73,294.11,294.18,2008.0,271.6475,271.8135,271.2418,271.3063,2008.0
2023-07-03 11:45:00,294.02,294.4,293.98,294.22,2047.0,271.1588,271.5092,271.1219,271.3432,2047.0
2023-07-03 11:50:00,294.0,294.17,293.98,294.0,500.0,271.1403,271.2971,271.1219,271.1403,500.0
2023-07-03 11:55:00,294.2,294.2,293.85,293.9,616.0,271.3248,271.3248,271.002,271.0481,616.0
2023-07-03 12:00:00,293.65,293.65,293.02,293.15,6559.0,270.8175,270.8175,270.2365,270.3564,6559.0
2023-07-03 12:05:00,292.92,293.0,292.79,292.82,2074.0,270.1443,270.2181,270.0244,270.0521,2074.0
2023-07-03 12:10:00,292.93,292.93,292.33,292.36,4320.0,270.1535,270.1535,269.6002,269.6278,4320.0
2023-07-03 12:15:00,292.35,292.42,291.95,292.13,2423.0,269.6186,269.6832,269.2497,269.4157,2423.0
2023-07-03 12:20:00,292.12,292.79,292.11,292.77,4150.0,269.4065,270.0244,269.3973,270.0059,4150.0
2023-07-03 12:25:00,292.67,292.67,292.23,292.56,2004.0,269.9137,269.9137,269.5079,269.8123,2004.0
2023-07-03 12:30:00,292.53,292.53,292.22,292.52,2963.0,269.7846,269.7846,269.4987,269.7754,2963.0
2023-07-03 12:35:00,292.47,292.75,292.47,292.6,3028.0,269.7293,269.9875,269.7293,269.8492,3028.0
2023-07-03 12:40:00,292.61,292.84,292.42,292.42,4654.0,269.8584,270.0705,269.6832,269.6832,4654.0
2023-07-03 12:45:00,292.4,292.4,291.98,292.13,2430.0,269.6647,269.6647,269.2774,269.4157,2430.0
2023-07-03 12:50:00,292.21,292.73,292.15,292.55,4453.0,269.4895,269.9691,269.4342,269.8031,4453.0
2023-07-03 12:55:00,292.66,292.81,292.56,292.6,14738.0,269.9045,270.0428,269.8123,269.8492,14738.0
2023-07-05 09:30:00,292.36,292.85,290.43,290.9,13033.0,269.6278,270.0797,267.8479,268.2813,13033.0
2023-07-05 09:35:00,290.54,290.54,287.67,288.16,6571.0,267.9493,267.9493,265.3025,265.7544,6571.0
2023-07-05 09:40:00,287.62,288.5,286.72,287.93,7999.0,265.2564,266.068,264.4264,265.5423,7999.0
2023-07-05 09:45:00,288.06,288.42,287.39,288.08,4445.0,265.6622,265.9942,265.0443,265.6806,4445.0
2023-07-05 09:50:00,288.81,289.55,288.81,289.19,2666.0,266.3539,267.0363,266.3539,266.7043,2666.0
2023-07-05 09:55:00,289.4,290.77,289.23,290.77,10124.0,266.898,268.1615,266.7412,268.1615,10124.0
2023-07-05 10:00:00,290.78,290.78,290.14,290.14,1000.0,268.1707,268.1707,267.5804,267.5804,1000.0
2023-07-05 10:05:00,290.15,290.27,289.22,289.4,6075.0,267.5897,267.7003,266.732,266.898,6075.0
2023-07-05 10:10:00,289.2,290.4,289.17,290.21,2929.0,266.7135,267.8202,266.6859,267.645,2929.0
2023-07-05 10:15:00,290.14,290.14,289.38,289.51,5637.0,267.5804,267.5804,266.8795,266.9994,5637.0
2023-07-05 10:20:00,289.33,289.38,288.27,288.28,9231.0,266.8334,266.8795,265.8558,265.8651,9231.0
2023-07-05 10:25:00,288.5,288.74,288.18,288.25,5938.0,266.068,266.2893,265.7728,265.8374,5938.0
2023-07-05 10:30:00,288.7,290.04,288.52,289.67,4701.0,266.2524,267.4882,266.0864,267.147,4701.0
2023-07-05 10:35:00,289.44,289.66,289.04,289.42,4393.0,266.9349,267.1378,266.566,266.9164,4393.0
2023-07-05 10:40:00,289.44,289.99,289.35,289.99,2277.0,266.9349,267.4421,266.8519,267.4421,2277.0
2023-07-05 10:45:00,290.34,291.06,290.23,290.79,4361.0,267.7649,268.4289,267.6634,268.1799,4361.0
2023-07-05 10:50:00,290.63,292.21,290.63,292.21,4606.0,268.0323,269.4895,268.0323,269.4895,4606.0
2023-07-05 10:55:00,292.56,292.56,291.16,291.16,3658.0,269.8123,269.8123,268.5211,268.5211,3658.0
2023-07-05 11:00:00,291.14,292.24,291.14,292.1,3360.0,268.5027,269.5172,268.5027,269.388,3360.0
2023-07-05 11:05:00,292.16,292.49,292.03,292.17,3260.0,269.4434,269.7477,269.3235,269.4526,3260.0
2023-07-05 11:10:00,291.75,292.29,291.75,292.29,1800.0,269.0653,269.5633,269.0653,269.5633,1800.0
2023-07-05 11:15:00,292.13,292.13,291.51,291.51,2185.0,269.4157,269.4157,268.8439,268.8439,2185.0
2023-07-05 11:20:00,291.66,292.22,291.66,292.1,2086.0,268.9823,269.4987,268.9823,269.388,2086.0
2023-07-05 11:25:00,291.98,292.34,291.87,291.97,2942.0,269.2774,269.6094,269.1759,269.2682,2942.0
2023-07-05 11:30:00,292.17,292.38,291.93,291.94,3176.0,269.4526,269.6463,269.2313,269.2405,3176.0
2023-07-05 11:35:00,292.02,292.32,291.9,292.32,2328.0,269.3143,269.5909,269.2036,269.5909,2328.0
2023-07-05 11:40:00,292.28,292.39,292.16,292.39,2826.0,269.554,269.6555,269.4434,269.6555,2826.0
2023-07-05 11:45:00,292.27,292.27,291.98,291.98,1101.0,269.5448,269.5448,269.2774,269.2774,1101.0
2023-07-05 11:50:00,291.92,292.27,291.92,292.22,1693.0,269.222,269.5448,269.222,269.4987,1693.0
2023-07-05 11:55:00,292.11,292.38,291.86,292.38,2249.0,269.3973,269.6463,269.1667,269.6463,2249.0
2023-07-05 12:00:00,292.37,292.75,292.03,292.03,2405.0,269.637,269.9875,269.3235,269.3235,2405.0
2023-07-05 12:05:00,292.18,292.32,292.13,292.28,1050.0,269.4618,269.5909,269.4157,269.554,1050.0
2023-07-05 12:10:00,292.12,292.14,291.44,291.44,1603.0,269.4065,269.4249,268.7794,268.7794,1603.0
2023-07-05 12:15:00,291.55,291.55,291.29,291.48,1037.0,268.8808,268.8808,268.641,268.8163,1037.0
2023-07-05 12:20:00,291.57,291.91,291.57,291.86,1800.0,268.8993,269.2128,268.8993,269.1667,1800.0
2023-07-05 12:25:00,291.87,292.43,291.56,292.43,2900.0,269.1759,269.6924,268.89,269.6924,2900.0
2023-07-05 12:30:00,292.5,292.73,292.17,292.33,2102.0,269.7569,269.9691,269.4526,269.6002,2102.0
2023-07-05 12:35:00,292.29,292.82,291.96,292.82,2057.0,269.5633,270.0521,269.2589,270.0521,2057.0
2023-07-05 12:40:00,292.82,292.98,292.8,292.98,1832.0,270.0521,270.1996,270.0336,270.1996,1832.0
2023-07-05 12:45:00,292.81,293.24,292.77,293.24,1850.0,270.0428,270.4394,270.0059,270.4394,1850.0
2023-07-05 12:50:00,293.47,293.47,293.27,293.3,2400.0,270.6515,270.6515,270.4671,270.4947,2400.0
2023-07-05 12:55:00,293.49,293.67,293.37,293.67,4428.0,270.67,270.836,270.5593,270.836,4428.0
2023-07-05 13:00:00,293.66,293.66,292.94,292.96,1800.0,270.8267,270.8267,270.1627,270.1812,1800.0
2023-07-05 13:05:00,293.03,293.03,292.64,292.64,2401.0,270.2457,270.2457,269.8861,269.8861,2401.0
2023-07-05 13:10:00,292.6,292.73,292.6,292.71,2204.0,269.8492,269.9691,269.8492,269.9506,2204.0
2023-07-05 13:15:00,292.79,292.9,292.7,292.86,1901.0,270.0244,270.1258,269.9414,270.0889,1901.0
2023-07-05 13:20:00,293.0,293.09,292.7,292.74,1701.0,270.2181,270.3011,269.9414,269.9783,1701.0
2023-07-05 13:25:00,292.66,292.76,292.58,292.75,2605.0,269.9045,269.9967,269.8307,269.9875,2605.0
2023-07-05 13:30:00,292.72,292.72,292.61,292.61,1050.0,269.9598,269.9598,269.8584,269.8584,1050.0
2023-07-05 13:35:00,292.83,293.18,292.83,293.06,3050.0,270.0613,270.3841,270.0613,270.2734,3050.0
2023-07-05 13:40:00,293.09,293.31,293.04,293.15,2287.0,270.3011,270.504,270.255,270.3564,2287.0
2023-07-05 13:45:00,293.23,293.26,293.12,293.26,3755.0,270.4302,270.4578,270.3287,270.4578,3755.0
2023-07-05 13:50:00,293.25,293.53,293.25,293.46,3803.0,270.4486,270.7069,270.4486,270.6423,3803.0
2023-07-05 13:55:00,293.31,293.31,293.09,293.14,2342.0,270.504,270.504,270.3011,270.3472,2342.0
2023-07-05 14:00:00,293.14,293.14,292.57,292.57,10073.0,270.3472,270.3472,269.8215,269.8215,10073.0
2023-07-05 14:05:00,292.57,293.27,292.48,293.18,5189.0,269.8215,270.4671,269.7385,270.3841,5189.0
2023-07-05 14:10:00,293.01,293.04,292.81,292.91,1175.0,270.2273,270.255,270.0428,270.1351,1175.0
2023-07-05 14:15:00,292.75,292.93,292.15,292.66,5355.0,269.9875,270.1535,269.4342,269.9045,5355.0
2023-07-05 14:20:00,292.64,292.65,292.23,292.28,2401.0,269.8861,269.8953,269.5079,269.554,2401.0
2023-07-05 14:25:00,291.97,292.43,291.97,292.33,2444.0,269.2682,269.6924,269.2682,269.6002,2444.0
2023-07-05 14:30:00,292.3,292.65,292.27,292.59,1900.0,269.5725,269.8953,269.5448,269.8399,1900.0
2023-07-05 14:35:00,292.59,292.81,292.59,292.69,3550.0,269.8399,270.0428,269.8399,269.9322,3550.0
2023-07-05 14:40:00,292.76,293.04,292.76,293.04,2100.0,269.9967,270.255,269.9967,270.255,2100.0
2023-07-05 14:45:00,293.1,293.1,292.94,292.94,2060.0,270.3103,270.3103,270.1627,270.1627,2060.0
2023-07-05 14:50:00,292.96,293.22,292.93,293.21,3239.0,270.1812,270.421,270.1535,270.4117,3239.0
2023-07-05 14:55:00,293.28,293.43,293.1,293.32,3874.0,270.4763,270.6146,270.3103,270.5132,3874.0
2023-07-05 15:00:00,293.33,293.42,293.31,293.31,1306.0,270.5224,270.6054,270.504,270.504,1306.0
2023-07-05 15:05:00,293.31,293.51,293.31,293.5,2700.0,270.504,270.6884,270.504,270.6792,2700.0
2023-07-05 15:10:00,293.53,293.59,293.42,293.44,3102.0,270.7069,270.7622,270.6054,270.6239,3102.0
2023-07-05 15:15:00,293.48,293.53,293.05,293.05,4211.0,270.6607,270.7069,270.2642,270.2642,4211.0
2023-07-05 15:20:00,293.15,293.54,293.05,293.45,4252.0,270.3564,270.7161,270.2642,270.6331,4252.0
2023-07-05 15:25:00,293.52,293.67,293.45,293.61,2659.0,270.6976,270.836,270.6331,270.7806,2659.0
2023-07-05 15:30:00,293.7,293.77,293.04,293.21,6641.0,270.8636,270.9282,270.255,270.4117,6641.0
2023-07-05 15:35:00,293.14,293.14,292.8,292.94,6252.0,270.3472,270.3472,270.0336,270.1627,6252.0
2023-07-05 15:40:00,292.94,293.04,292.76,292.87,6107.0,270.1627,270.255,269.9967,270.0982,6107.0
2023-07-05 15:45:00,292.87,293.27,292.75,293.21,13157.0,270.0982,270.4671,269.9875,270.4117,13157.0
2023-07-05 15:50:00,293.21,293.22,292.48,292.48,16051.0,270.4117,270.421,269.7385,269.7385,16051.0
2023-07-05 15:55:00,292.51,292.52,291.85,291.92,56934.0,269.7662,269.7754,269.1575,269.222,56934.0
2023-07-06 09:30:00,288.92,289.74,287.0,287.94,17520.0,266.4553,267.2115,264.6846,265.5515,17520.0
2023-07-06 09:35:00,287.53,287.87,285.88,286.66,14850.0,265.1734,265.4869,263.6517,264.371,14850.0
2023-07-06 09:40:00,286.41,288.41,286.41,288.41,4722.0,264.1405,265.985,264.1405,265.985,4722.0
2023-07-06 09:45:00,287.67,288.99,287.0,288.53,6602.0,265.3025,266.5199,264.6846,266.0956,6602.0
2023-07-06 09:50:00,288.77,289.03,288.16,288.6,11377.0,266.317,266.5567,265.7544,266.1602,11377.0
2023-07-06 09:55:00,288.6,288.75,287.99,288.44,19228.0,266.1602,266.2985,265.5976,266.0126,19228.0
2023-07-06 10:00:00,288.18,289.15,288.0,289.15,3439.0,265.7728,266.6674,265.6068,266.6674,3439.0
2023-07-06 10:05:00,289.49,289.49,288.58,288.58,1318.0,266.981,266.981,266.1417,266.1417,1318.0
2023-07-06 10:10:00,288.81,289.11,288.11,288.32,8116.0,266.3539,266.6305,265.7083,265.902,8116.0
2023-07-06 10:15:00,288.3,288.64,287.8,287.8,4497.0,265.8835,266.1971,265.4224,265.4224,4497.0
2023-07-06 10:20:00,287.88,288.36,287.8,288.21,2592.0,265.4962,265.9388,265.4224,265.8005,2592.0
2023-07-06 10:25:00,288.12,288.44,287.82,287.82,1100.0,265.7175,266.0126,265.4408,265.4408,1100.0
2023-07-06 10:30:00,287.89,288.58,287.89,288.58,1733.0,265.5054,266.1417,265.5054,266.1417,1733.0
2023-07-06 10:35:00,288.84,289.37,288.01,288.03,7230.0,266.3815,266.8703,265.6161,265.6345,7230.0
2023-07-06 10:40:00,287.82,288.41,287.71,287.91,5449.0,265.4408,265.985,265.3394,265.5238,5449.0
2023-07-06 10:45:00,287.97,288.74,287.97,288.43,8003.0,265.5792,266.2893,265.5792,266.0034,8003.0
2023-07-06 10:50:00,288.58,288.69,288.03,288.03,4582.0,266.1417,266.2432,265.6345,265.6345,4582.0
2023-07-06 10:55:00,287.93,288.08,287.64,287.86,6723.0,265.5423,265.6806,265.2748,265.4777,6723.0
2023-07-06 11:00:00,287.81,288.1,287.39,288.0,3285.0,265.4316,265.6991,265.0443,265.6068,3285.0
2023-07-06 11:05:00,287.82,288.06,287.82,288.05,2657.0,265.4408,265.6622,265.4408,265.6529,2657.0
2023-07-06 11:10:00,288.05,288.41,287.46,288.41,14810.0,265.6529,265.985,265.1088,265.985,14810.0
2023-07-06 11:15:00,288.46,288.76,288.1,288.1,3631.0,266.0311,266.3077,265.6991,265.6991,3631.0
2023-07-06 11:20:00,288.05,288.32,288.05,288.17,8519.0,265.6529,265.902,265.6529,265.7636,8519.0
2023-07-06 11:25:00,288.12,288.37,288.07,288.22,13841.0,265.7175,265.9481,265.6714,265.8097,13841.0
2023-07-06 11:30:00,288.44,288.78,288.44,288.78,4439.0,266.0126,266.3262,266.0126,266.3262,4439.0
2023-07-06 11:35:00,288.64,288.84,288.53,288.59,4555.0,266.1971,266.3815,266.0956,266.151,4555.0
2023-07-06 11:40:00,288.48,288.97,288.48,288.6,3693.0,266.0495,266.5014,266.0495,266.1602,3693.0
2023-07-06 11:45:00,288.63,288.7,288.44,288.68,3571.0,266.1878,266.2524,266.0126,266.234,3571.0
2023-07-06 11:50:00,288.6,288.95,288.59,288.95,2420.0,266.1602,266.483,266.151,266.483,2420.0
2023-07-06 11:55:00,288.99,289.41,288.99,289.4,1902.0,266.5199,266.9072,266.5199,266.898,1902.0
2023-07-06 12:00:00,289.34,289.34,288.9,289.06,2667.0,266.8426,266.8426,266.4369,266.5844,2667.0
2023-07-06 12:05:00,289.17,289.37,289.17,289.36,1600.0,266.6859,266.8703,266.6859,266.8611,1600.0
2023-07-06 12:10:00,289.37,289.56,289.35,289.52,1648.0,266.8703,267.0455,266.8519,267.0086,1648.0
2023-07-06 12:15:00,289.63,289.64,289.39,289.54,2721.0,267.1101,267.1193,266.8888,267.0271,2721.0
2023-07-06 12:20:00,289.39,289.92,289.36,289.92,2407.0,266.8888,267.3775,266.8611,267.3775,2407.0
2023-07-06 12:25:00,289.93,290.04,289.64,289.73,2179.0,267.3868,267.4882,267.1193,267.2023,2179.0
2023-07-06 12:30:00,289.75,289.92,289.6,289.9,2499.0,267.2208,267.3775,267.0824,267.3591,2499.0
2023-07-06 12:35:00,289.78,289.83,289.6,289.82,2067.0,267.2484,267.2945,267.0824,267.2853,2067.0
2023-07-06 12:40:00,289.85,290.07,289.84,290.07,3286.0,267.313,267.5159,267.3038,267.5159,3286.0
2023-07-06 12:45:00,289.99,290.14,289.92,290.02,9108.0,267.4421,267.5804,267.3775,267.4698,9108.0
2023-07-06 12:50:00,290.0,290.42,289.9,290.18,5186.0,267.4513,267.8387,267.3591,267.6173,5186.0
2023-07-06 12:55:00,290.2,290.23,290.09,290.23,1289.0,267.6358,267.6634,267.5343,267.6634,1289.0
2023-07-06 13:00:00,290.19,290.31,290.19,290.31,1206.0,267.6266,267.7372,267.6266,267.7372,1206.0
2023-07-06 13:05:00,290.39,290.55,290.37,290.47,4529.0,267.811,267.9586,267.7926,267.8848,4529.0
2023-07-06 13:10:00,290.51,290.55,290.3,290.33,3425.0,267.9217,267.9586,267.728,267.7557,3425.0
2023-07-06 13:15:00,290.31,290.55,290.2,290.55,1100.0,267.7372,267.9586,267.6358,267.9586,1100.0
2023-07-06 13:20:00,290.6,290.69,290.55,290.55,2610.0,268.0047,268.0877,267.9586,267.9586,2610.0
2023-07-06 13:25:00,290.5,290.5,290.27,290.46,700.0,267.9124,267.9124,267.7003,267.8756,700.0
2023-07-06 13:30:00,290.55,290.84,290.55,290.84,1813.0,267.9586,268.226,267.9586,268.226,1813.0
2023-07-06 13:35:00,290.85,290.85,290.37,290.37,2028.0,268.2352,268.2352,267.7926,267.7926,2028.0
2023-07-06 13:40:00,290.4,290.42,290.21,290.26,2017.0,267.8202,267.8387,267.645,267.6911,2017.0
2023-07-06 13:45:00,290.26,290.42,290.16,290.39,1878.0,267.6911,267.8387,267.5989,267.811,1878.0
2023-07-06 13:50:00,290.34,290.61,290.15,290.49,3019.0,267.7649,268.0139,267.5897,267.9032,3019.0
2023-07-06 13:55:00,290.3,290.3,289.87,289.88,2185.0,267.728,267.728,267.3314,267.3407,2185.0
2023-07-06 14:00:00,289.85,289.96,289.58,289.58,3400.0,267.313,267.4144,267.064,267.064,3400.0
2023-07-06 14:05:00,289.36,289.7,289.23,289.23,2273.0,266.8611,267.1747,266.7412,266.7412,2273.0
2023-07-06 14:10:00,289.41,290.0,289.39,289.94,2457.0,266.9072,267.4513,266.8888,267.396,2457.0
2023-07-06 14:15:00,290.04,290.33,290.02,290.26,1779.0,267.4882,267.7557,267.4698,267.6911,1779.0
2023-07-06 14:20:00,290.32,290.33,289.75,289.9,3349.0,267.7464,267.7557,267.2208,267.3591,3349.0
2023-07-06 14:25:00,290.06,290.4,290.02,290.09,2538.0,267.5067,267.8202,267.4698,267.5343,2538.0
2023-07-06 14:30:00,290.13,290.13,289.7,289.81,1800.0,267.5712,267.5712,267.1747,267.2761,1800.0
2023-07-06 14:35:00,289.92,290.03,289.44,289.6,1851.0,267.3775,267.479,266.9349,267.0824,1851.0
2023-07-06 14:40:00,289.66,289.88,289.61,289.88,2038.0,267.1378,267.3407,267.0917,267.3407,2038.0
2023-07-06 14:45:00,289.92,290.01,289.73,289.73,1900.0,267.3775,267.4605,267.2023,267.2023,1900.0
2023-07-06 14:50:00,289.67,289.92,289.67,289.92,3964.0,267.147,267.3775,267.147,267.3775,3964.0
2023-07-06 14:55:00,289.88,290.01,289.82,290.0,2325.0,267.3407,267.4605,267.2853,267.4513,2325.0
2023-07-06 15:00:00,290.05,290.35,289.93,290.33,3721.0,267.4974,267.7741,267.3868,267.7557,3721.0
2023-07-06 15:05:00,290.34,290.53,290.34,290.5,2846.0,267.7649,267.9401,267.7649,267.9124,2846.0
2023-07-06 15:10:00,290.42,290.73,290.42,290.66,13965.0,267.8387,268.1246,267.8387,268.06,13965.0
2023-07-06 15:15:00,290.66,290.91,290.66,290.91,6647.0,268.06,268.2906,268.06,268.2906,6647.0
2023-07-06 15:20:00,290.94,291.2,290.9,291.19,2521.0,268.3182,268.558,268.2813,268.5488,2521.0
2023-07-06 15:25:00,291.2,291.33,291.1,291.33,5846.0,268.558,268.6779,268.4658,268.6779,5846.0
2023-07-06 15:30:00,291.29,291.31,291.06,291.17,8914.0,268.641,268.6595,268.4289,268.5304,8914.0
2023-07-06 15:35:00,291.23,291.24,291.01,291.04,5260.0,268.5857,268.5949,268.3828,268.4105,5260.0
2023-07-06 15:40:00,291.02,291.02,290.49,290.54,6319.0,268.392,268.392,267.9032,267.9493,6319.0
2023-07-06 15:45:00,290.63,290.71,290.35,290.71,6074.0,268.0323,268.1061,267.7741,268.1061,6074.0
2023-07-06 15:50:00,290.78,291.02,290.67,290.95,17405.0,268.1707,268.392,268.0692,268.3275,17405.0
2023-07-06 15:55:00,290.97,291.17,290.85,291.04,36102.0,268.3459,268.5304,268.2352,268.4105,36102.0
2023-07-07 09:30:00,287.44,289.12,286.34,287.0,21364.0,265.0904,266.6397,264.0759,264.6846,21364.0
2023-07-07 09:35:00,287.32,288.18,286.9,287.34,7100.0,264.9797,265.7728,264.5924,264.9982,7100.0
2023-07-07 09:40:00,287.32,288.1,286.86,288.1,2751.0,264.9797,265.6991,264.5555,265.6991,2751.0
2023-07-07 09:45:00,288.14,288.47,287.52,288.19,5154.0,265.7359,266.0403,265.1642,265.7821,5154.0
2023-07-07 09:50:00,288.81,289.5,288.47,288.48,4872.0,266.3539,266.9902,266.0403,266.0495,4872.0
2023-07-07 09:55:00,287.77,288.25,287.77,288.19,681.0,265.3947,265.8374,265.3947,265.7821,681.0
2023-07-07 10:00:00,288.66,288.66,287.7,287.71,8117.0,266.2155,266.2155,265.3302,265.3394,8117.0
2023-07-07 10:05:00,287.32,287.72,286.84,287.72,2431.0,264.9797,265.3486,264.537,265.3486,2431.0
2023-07-07 10:10:00,287.83,288.09,287.61,288.09,885.0,265.4501,265.6898,265.2472,265.6898,885.0
2023-07-07 10:15:00,287.84,288.77,287.81,288.76,1084.0,265.4593,266.317,265.4316,266.3077,1084.0
2023-07-07 10:20:00,288.95,289.01,288.75,288.99,1108.0,266.483,266.5383,266.2985,266.5199,1108.0
2023-07-07 10:25:00,288.76,288.91,288.06,288.06,3382.0,266.3077,266.4461,265.6622,265.6622,3382.0
2023-07-07 10:30:00,287.78,288.23,287.78,288.23,1411.0,265.4039,265.819,265.4039,265.819,1411.0
2023-07-07 10:35:00,288.44,288.84,288.34,288.75,17821.0,266.0126,266.3815,265.9204,266.2985,17821.0
2023-07-07 10:40:00,288.89,289.1,288.82,288.97,7040.0,266.4276,266.6213,266.3631,266.5014,7040.0
2023-07-07 10:45:00,289.03,289.2,288.68,288.74,6251.0,266.5567,266.7135,266.234,266.2893,6251.0
2023-07-07 10:50:00,289.05,289.1,288.68,289.1,2733.0,266.5752,266.6213,266.234,266.6213,2733.0
2023-07-07 10:55:00,289.1,289.49,289.03,289.03,3507.0,266.6213,266.981,266.5567,266.5567,3507.0
2023-07-07 11:00:00,289.23,289.23,288.89,288.89,858.0,266.7412,266.7412,266.4276,266.4276,858.0
2023-07-07 11:05:00,289.13,289.24,288.94,288.97,1532.0,266.649,266.7504,266.4737,266.5014,1532.0
2023-07-07 11:10:00,289.16,289.16,288.44,288.46,1100.0,266.6766,266.6766,266.0126,266.0311,1100.0
2023-07-07 11:15:00,288.4,288.63,288.09,288.09,600.0,265.9757,266.1878,265.6898,265.6898,600.0
2023-07-07 11:20:00,288.08,288.13,287.81,288.13,2866.0,265.6806,265.7267,265.4316,265.7267,2866.0
2023-07-07 11:25:00,288.06,288.25,288.05,288.25,200.0,265.6622,265.8374,265.6529,265.8374,200.0
2023-07-07 11:30:00,288.34,288.8,288.16,288.8,900.0,265.9204,266.3446,265.7544,266.3446,900.0
2023-07-07 11:35:00,289.08,289.08,288.78,289.01,3720.0,266.6029,266.6029,266.3262,266.5383,3720.0
2023-07-07 11:40:00,288.56,288.71,288.38,288.51,904.0,266.1233,266.2616,265.9573,266.0772,904.0
2023-07-07 11:45:00,288.41,288.6,288.32,288.6,640.0,265.985,266.1602,265.902,266.1602,640.0
2023-07-07 11:50:00,288.46,288.46,287.99,287.99,600.0,266.0311,266.0311,265.5976,265.5976,600.0
2023-07-07 11:55:00,287.82,288.19,287.71,288.19,1013.0,265.4408,265.7821,265.3394,265.7821,1013.0
2023-07-07 12:00:00,288.31,288.67,288.2,288.5,3462.0,265.8927,266.2247,265.7913,266.068,3462.0
2023-07-07 12:05:00,288.39,288.6,288.31,288.48,1768.0,265.9665,266.1602,265.8927,266.0495,1768.0
2023-07-07 12:10:00,288.48,288.48,287.94,287.96,8305.0,266.0495,266.0495,265.5515,265.5699,8305.0
2023-07-07 12:15:00,288.07,288.07,287.5,287.6,4026.0,265.6714,265.6714,265.1457,265.2379,4026.0
2023-07-07 12:20:00,287.68,287.89,287.54,287.55,2064.0,265.3117,265.5054,265.1826,265.1918,2064.0
2023-07-07 12:25:00,287.4,287.93,287.21,287.75,2184.0,265.0535,265.5423,264.8783,265.3763,2184.0
2023-07-07 12:30:00,287.66,287.69,287.42,287.58,1850.0,265.2933,265.3209,265.0719,265.2195,1850.0
2023-07-07 12:35:00,287.59,287.91,287.58,287.91,1814.0,265.2287,265.5238,265.2195,265.5238,1814.0
2023-07-07 12:40:00,288.03,288.11,288.03,288.07,1149.0,265.6345,265.7083,265.6345,265.6714,1149.0
2023-07-07 12:45:00,288.09,288.31,288.08,288.3,1144.0,265.6898,265.8927,265.6806,265.8835,1144.0
2023-07-07 12:50:00,288.17,288.31,288.05,288.08,758.0,265.7636,265.8927,265.6529,265.6806,758.0
2023-07-07 12:55:00,287.94,288.28,287.92,288.28,1100.0,265.5515,265.8651,265.5331,265.8651,1100.0
2023-07-07 13:00:00,288.2,288.51,288.2,288.41,3663.0,265.7913,266.0772,265.7913,265.985,3663.0
2023-07-07 13:05:00,288.5,288.62,288.28,288.31,1987.0,266.068,266.1786,265.8651,265.8927,1987.0
2023-07-07 13:10:00,288.37,288.6,288.37,288.55,1583.0,265.9481,266.1602,265.9481,266.1141,1583.0
2023-07-07 13:15:00,288.62,288.69,288.32,288.6,2103.0,266.1786,266.2432,265.902,266.1602,2103.0
2023-07-07 13:20:00,288.45,289.01,288.45,288.99,2332.0,266.0218,266.5383,266.0218,266.5199,2332.0
2023-07-07 13:25:00,288.85,288.85,288.3,288.41,7563.0,266.3907,266.3907,265.8835,265.985,7563.0
2023-07-07 13:30:00,288.4,288.41,287.88,287.88,1519.0,265.9757,265.985,265.4962,265.4962,1519.0
2023-07-07 13:35:00,287.94,288.05,287.64,288.05,4529.0,265.5515,265.6529,265.2748,265.6529,4529.0
2023-07-07 13:40:00,288.05,288.28,288.0,288.12,1458.0,265.6529,265.8651,265.6068,265.7175,1458.0
2023-07-07 13:45:00,288.12,288.12,287.96,288.04,1141.0,265.7175,265.7175,265.5699,265.6437,1141.0
2023-07-07 13:50:00,288.18,288.31,288.18,288.31,1195.0,265.7728,265.8927,265.7728,265.8927,1195.0
2023-07-07 13:55:00,288.14,288.14,287.62,287.87,2352.0,265.7359,265.7359,265.2564,265.4869,2352.0
2023-07-07 14:00:00,287.99,288.05,287.53,287.54,2007.0,265.5976,265.6529,265.1734,265.1826,2007.0
2023-07-07 14:05:00,287.67,287.83,287.53,287.83,1998.0,265.3025,265.4501,265.1734,265.4501,1998.0
2023-07-07 14:10:00,287.57,287.79,287.57,287.68,2431.0,265.2103,265.4132,265.2103,265.3117,2431.0
2023-07-07 14:15:00,287.63,287.63,287.37,287.42,1437.0,265.2656,265.2656,265.0258,265.0719,1437.0
2023-07-07 14:20:00,287.6,287.66,287.45,287.66,3301.0,265.2379,265.2933,265.0996,265.2933,3301.0
2023-07-07 14:25:00,287.68,287.96,287.6,287.95,1164.0,265.3117,265.5699,265.2379,265.5607,1164.0
2023-07-07 14:30:00,287.87,287.87,287.53,287.54,1551.0,265.4869,265.4869,265.1734,265.1826,1551.0
2023-07-07 14:35:00,287.48,287.56,287.45,287.54,1668.0,265.1273,265.201,265.0996,265.1826,1668.0
2023-07-07 14:40:00,287.66,287.82,287.56,287.57,1900.0,265.2933,265.4408,265.201,265.2103,1900.0
2023-07-07 14:45:00,287.5,287.68,287.47,287.56,1705.0,265.1457,265.3117,265.118,265.201,1705.0
2023-07-07 14:50:00,287.49,287.49,287.16,287.23,4090.0,265.1365,265.1365,264.8321,264.8967,4090.0
2023-07-07 14:55:00,287.06,287.21,286.93,287.21,3551.0,264.7399,264.8783,264.62,264.8783,3551.0
2023-07-07 15:00:00,287.21,287.27,287.0,287.0,1600.0,264.8783,264.9336,264.6846,264.6846,1600.0
2023-07-07 15:05:00,286.99,287.26,286.98,287.16,2980.0,264.6754,264.9244,264.6661,264.8321,2980.0
2023-07-07 15:10:00,287.21,287.22,286.8,286.93,2112.0,264.8783,264.8875,264.5001,264.62,2112.0
2023-07-07 15:15:00,287.0,287.19,286.79,286.79,2041.0,264.6846,264.8598,264.4909,264.4909,2041.0
2023-07-07 15:20:00,286.94,287.08,286.7,286.71,3146.0,264.6293,264.7584,264.4079,264.4171,3146.0
2023-07-07 15:25:00,286.73,286.95,286.73,286.86,2300.0,264.4356,264.6385,264.4356,264.5555,2300.0
2023-07-07 15:30:00,286.75,287.26,286.75,287.16,17632.0,264.454,264.9244,264.454,264.8321,17632.0
2023-07-07 15:35:00,287.24,287.35,286.89,287.16,7310.0,264.9059,265.0074,264.5831,264.8321,7310.0
2023-07-07 15:40:00,287.22,287.39,286.99,287.13,6103.0,264.8875,265.0443,264.6754,264.8045,6103.0
2023-07-07 15:45:00,287.05,287.27,286.94,287.12,8806.0,264.7307,264.9336,264.6293,264.7953,8806.0
2023-07-07 15:50:00,287.23,287.27,286.77,287.22,36762.0,264.8967,264.9336,264.4725,264.8875,36762.0
2023-07-07 15:55:00,287.22,287.43,286.93,287.09,34859.0,264.8875,265.0812,264.62,264.7676,34859.0
2023-07-10 09:30:00,286.04,287.48,285.4,286.8,9618.0,263.7992,265.1273,263.209,264.5001,9618.0
2023-07-10 09:35:00,286.49,287.14,285.55,285.58,8423.0,264.2142,264.8137,263.3473,263.375,8423.0
2023-07-10 09:40:00,285.64,286.59,285.32,286.2,7683.0,263.4303,264.3065,263.1352,263.9468,7683.0
2023-07-10 09:45:00,286.57,286.57,286.08,286.4,1149.0,264.288,264.288,263.8361,264.1312,1149.0
2023-07-10 09:50:00,286.76,287.01,286.76,287.01,2161.0,264.4632,264.6938,264.4632,264.6938,2161.0
2023-07-10 09:55:00,287.16,287.27,286.39,286.7,7341.0,264.8321,264.9336,264.122,264.4079,7341.0
2023-07-10 10:00:00,286.61,287.11,286.61,286.94,2300.0,264.3249,264.786,264.3249,264.6293,2300.0
2023-07-10 10:05:00,287.09,287.09,286.31,286.31,1127.0,264.7676,264.7676,264.0482,264.0482,1127.0
2023-07-10 10:10:00,286.16,286.16,285.88,285.88,900.0,263.9099,263.9099,263.6517,263.6517,900.0
2023-07-10 10:15:00,285.5,286.03,285.38,285.38,4006.0,263.3012,263.79,263.1906,263.1906,4006.0
2023-07-10 10:20:00,285.38,285.41,284.56,284.74,10984.0,263.1906,263.2182,262.4343,262.6003,10984.0
2023-07-10 10:25:00,284.65,285.23,284.5,284.96,16893.0,262.5173,263.0522,262.379,262.8032,16893.0
2023-07-10 10:30:00,285.08,285.69,285.07,285.39,3456.0,262.9139,263.4764,262.9047,263.1998,3456.0
2023-07-10 10:35:00,285.19,285.78,284.7,285.43,5304.0,263.0153,263.5594,262.5634,263.2367,5304.0
2023-07-10 10:40:00,285.32,285.33,284.93,285.0,1500.0,263.1352,263.1444,262.7755,262.8401,1500.0
2023-07-10 10:45:00,285.05,285.57,285.03,285.3,2332.0,262.8862,263.3658,262.8678,263.1168,2332.0
2023-07-10 10:50:00,285.38,285.44,284.91,285.01,9083.0,263.1906,263.2459,262.7571,262.8493,9083.0
2023-07-10 10:55:00,284.84,285.07,284.81,285.07,8488.0,262.6925,262.9047,262.6649,262.9047,8488.0
2023-07-10 11:00:00,285.13,285.33,284.98,285.33,2460.0,262.96,263.1444,262.8217,263.1444,2460.0
2023-07-10 11:05:00,285.23,285.32,285.06,285.21,1112.0,263.0522,263.1352,262.8954,263.0338,1112.0
2023-07-10 11:10:00,285.3,285.7,285.3,285.59,1058.0,263.1168,263.4857,263.1168,263.3842,1058.0
2023-07-10 11:15:00,285.68,285.69,285.35,285.36,766.0,263.4672,263.4764,263.1629,263.1721,766.0
2023-07-10 11:20:00,285.4,285.54,285.25,285.25,3563.0,263.209,263.3381,263.0707,263.0707,3563.0
2023-07-10 11:25:00,285.36,285.63,285.35,285.42,3060.0,263.1721,263.4211,263.1629,263.2274,3060.0
2023-07-10 11:30:00,285.55,286.21,285.52,286.04,3426.0,263.3473,263.956,263.3197,263.7992,3426.0
2023-07-10 11:35:00,286.16,286.16,285.87,285.89,1658.0,263.9099,263.9099,263.6425,263.6609,1658.0
2023-07-10 11:40:00,286.0,286.41,285.66,285.74,8068.0,263.7623,264.1405,263.4488,263.5226,8068.0
2023-07-10 11:45:00,285.69,286.19,285.68,286.18,4276.0,263.4764,263.9376,263.4672,263.9283,4276.0
2023-07-10 11:50:00,286.29,286.59,286.29,286.59,632.0,264.0298,264.3065,264.0298,264.3065,632.0
2023-07-10 11:55:00,286.74,286.76,286.37,286.76,1974.0,264.4448,264.4632,264.1036,264.4632,1974.0
2023-07-10 12:00:00,286.83,286.88,286.37,286.8,2072.0,264.5278,264.5739,264.1036,264.5001,2072.0
2023-07-10 12:05:00,286.9,286.92,286.64,286.92,4210.0,264.5924,264.6108,264.3526,264.6108,4210.0
2023-07-10 12:10:00,287.1,287.1,286.8,287.07,3050.0,264.7768,264.7768,264.5001,264.7491,3050.0
2023-07-10 12:15:00,287.19,287.19,287.01,287.08,700.0,264.8598,264.8598,264.6938,264.7584,700.0
2023-07-10 12:20:00,286.99,287.11,286.71,286.78,2111.0,264.6754,264.786,264.4171,264.4817,2111.0
2023-07-10 12:25:00,286.76,286.77,286.39,286.39,3062.0,264.4632,264.4725,264.122,264.122,3062.0
2023-07-10 12:30:00,286.39,286.75,286.25,286.7,4125.0,264.122,264.454,263.9929,264.4079,4125.0
2023-07-10 12:35:00,286.7,286.7,285.96,286.11,2800.0,264.4079,264.4079,263.7255,263.8638,2800.0
2023-07-10 12:40:00,286.05,286.52,285.95,286.52,3854.0,263.8085,264.2419,263.7162,264.2419,3854.0
2023-07-10 12:45:00,286.56,286.73,286.37,286.72,2101.0,264.2788,264.4356,264.1036,264.4264,2101.0
2023-07-10 12:50:00,286.74,286.92,286.74,286.92,403.0,264.4448,264.6108,264.4448,264.6108,403.0
2023-07-10 12:55:00,286.92,287.13,286.58,287.13,2134.0,264.6108,264.8045,264.2972,264.8045,2134.0
2023-07-10 13:00:00,286.88,287.11,286.88,287.05,828.0,264.5739,264.786,264.5739,264.7307,828.0
2023-07-10 13:05:00,287.11,287.24,286.85,287.24,1501.0,264.786,264.9059,264.5463,264.9059,1501.0
2023-07-10 13:10:00,287.16,287.16,286.83,286.83,701.0,264.8321,264.8321,264.5278,264.5278,701.0
2023-07-10 13:15:00,287.18,287.23,286.96,287.16,1752.0,264.8506,264.8967,264.6477,264.8321,1752.0
2023-07-10 13:20:00,287.37,287.47,287.31,287.47,697.0,265.0258,265.118,264.9705,265.118,697.0
2023-07-10 13:25:00,287.19,287.29,286.94,286.96,35786.0,264.8598,264.952,264.6293,264.6477,35786.0
2023-07-10 13:30:00,287.07,287.29,287.07,287.28,1100.0,264.7491,264.952,264.7491,264.9428,1100.0
2023-07-10 13:35:00,287.36,288.19,287.36,288.17,3680.0,265.0166,265.7821,265.0166,265.7636,3680.0
2023-07-10 13:40:00,288.27,288.53,288.19,288.46,5080.0,265.8558,266.0956,265.7821,266.0311,5080.0
2023-07-10 13:45:00,288.43,288.53,288.21,288.33,6036.0,266.0034,266.0956,265.8005,265.9112,6036.0
2023-07-10 13:50:00,288.4,288.93,288.4,288.93,877.0,265.9757,266.4645,265.9757,266.4645,877.0
2023-07-10 13:55:00,288.81,288.93,288.81,288.93,900.0,266.3539,266.4645,266.3539,266.4645,900.0
2023-07-10 14:00:00,288.84,288.84,288.56,288.56,1653.0,266.3815,266.3815,266.1233,266.1233,1653.0
2023-07-10 14:05:00,288.67,289.17,288.52,289.08,2641.0,266.2247,266.6859,266.0864,266.6029,2641.0
2023-07-10 14:10:00,289.08,289.33,289.06,289.17,2109.0,266.6029,266.8334,266.5844,266.6859,2109.0
2023-07-10 14:15:00,289.3,289.55,289.11,289.37,12252.0,266.8058,267.0363,266.6305,266.8703,12252.0
2023-07-10 14:20:00,289.49,289.86,289.39,289.86,5600.0,266.981,267.3222,266.8888,267.3222,5600.0
2023-07-10 14:25:00,289.72,289.83,289.6,289.79,5969.0,267.1931,267.2945,267.0824,267.2577,5969.0
2023-07-10 14:30:00,289.74,290.1,289.71,290.1,2249.0,267.2115,267.5436,267.1839,267.5436,2249.0
2023-07-10 14:35:00,289.94,290.24,289.94,290.01,3890.0,267.396,267.6727,267.396,267.4605,3890.0
2023-07-10 14:40:00,290.18,290.19,289.8,290.14,1419.0,267.6173,267.6266,267.2669,267.5804,1419.0
2023-07-10 14:45:00,290.13,290.27,289.98,290.09,3843.0,267.5712,267.7003,267.4329,267.5343,3843.0
2023-07-10 14:50:00,290.01,290.11,289.85,290.1,9683.0,267.4605,267.5528,267.313,267.5436,9683.0
2023-07-10 14:55:00,290.19,290.24,290.11,290.2,1500.0,267.6266,267.6727,267.5528,267.6358,1500.0
2023-07-10 15:00:00,290.02,290.58,290.02,290.55,5522.0,267.4698,267.9862,267.4698,267.9586,5522.0
2023-07-10 15:05:00,290.69,290.71,290.29,290.32,2619.0,268.0877,268.1061,267.7188,267.7464,2619.0
2023-07-10 15:10:00,290.34,290.4,290.23,290.36,6798.0,267.7649,267.8202,267.6634,267.7833,6798.0
2023-07-10 15:15:00,290.32,290.59,290.27,290.32,11542.0,267.7464,267.9955,267.7003,267.7464,11542.0
2023-07-10 15:20:00,290.32,290.41,290.03,290.17,17908.0,267.7464,267.8294,267.479,267.6081,17908.0
2023-07-10 15:25:00,290.26,290.28,289.85,290.28,13094.0,267.6911,267.7096,267.313,267.7096,13094.0
2023-07-10 15:30:00,290.18,290.41,290.07,290.41,4401.0,267.6173,267.8294,267.5159,267.8294,4401.0
2023-07-10 15:35:00,290.27,290.55,290.14,290.14,5909.0,267.7003,267.9586,267.5804,267.5804,5909.0
2023-07-10 15:40:00,290.03,290.52,289.98,290.44,6346.0,267.479,267.9309,267.4329,267.8571,6346.0
2023-07-10 15:45:00,290.51,290.51,290.12,290.35,9336.0,267.9217,267.9217,267.562,267.7741,9336.0
2023-07-10 15:50:00,290.25,290.97,290.22,290.87,25563.0,267.6819,268.3459,267.6542,268.2537,25563.0
2023-07-10 15:55:00,290.85,290.96,290.67,290.96,51418.0,268.2352,268.3367,268.0692,268.3367,51418.0
2023-07-11 09:30:00,291.17,291.64,290.79,291.64,8745.0,268.5304,268.9638,268.1799,268.9638,8745.0
2023-07-11 09:35:00,291.52,291.6,290.51,290.51,8198.0,268.8531,268.9269,267.9217,267.9217,8198.0
2023-07-11 09:40:00,290.78,290.99,289.43,289.97,1631.0,268.1707,268.3643,266.9256,267.4237,1631.0
2023-07-11 09:45:00,289.64,290.36,289.37,290.06,2019.0,267.1193,267.7833,266.8703,267.5067,2019.0
2023-07-11 09:50:00,290.04,290.06,289.12,289.63,3090.0,267.4882,267.5067,266.6397,267.1101,3090.0
2023-07-11 09:55:00,289.72,290.16,289.55,289.72,3863.0,267.1931,267.5989,267.0363,267.1931,3863.0
2023-07-11 10:00:00,289.94,290.47,289.93,290.36,6805.0,267.396,267.8848,267.3868,267.7833,6805.0
2023-07-11 10:05:00,290.38,290.67,289.68,289.72,21381.0,267.8018,268.0692,267.1562,267.1931,21381.0
2023-07-11 10:10:00,289.69,289.93,289.18,289.7,14903.0,267.1654,267.3868,266.6951,267.1747,14903.0
2023-07-11 10:15:00,289.61,290.06,289.44,289.91,10654.0,267.0917,267.5067,266.9349,267.3683,10654.0
2023-07-11 10:20:00,289.72,289.92,289.59,289.89,3798.0,267.1931,267.3775,267.0732,267.3499,3798.0
2023-07-11 10:25:00,289.96,290.3,289.68,289.84,4903.0,267.4144,267.728,267.1562,267.3038,4903.0
2023-07-11 10:30:00,289.5,289.81,289.4,289.59,4287.0,266.9902,267.2761,266.898,267.0732,4287.0
2023-07-11 10:35:00,289.82,290.2,289.79,290.19,3079.0,267.2853,267.6358,267.2577,267.6266,3079.0
2023-07-11 10:40:00,290.25,290.79,290.15,290.62,27083.0,267.6819,268.1799,267.5897,268.0231,27083.0
2023-07-11 10:45:00,290.97,290.97,290.44,290.55,1263.0,268.3459,268.3459,267.8571,267.9586,1263.0
2023-07-11 10:50:00,290.5,290.94,290.44,290.94,1700.0,267.9124,268.3182,267.8571,268.3182,1700.0
2023-07-11 10:55:00,291.04,291.65,291.04,291.64,2522.0,268.4105,268.973,268.4105,268.9638,2522.0
2023-07-11 11:00:00,291.64,291.64,291.22,291.44,1315.0,268.9638,268.9638,268.5765,268.7794,1315.0
2023-07-11 11:05:00,291.1,291.41,291.1,291.41,200.0,268.4658,268.7517,268.4658,268.7517,200.0
2023-07-11 11:10:00,291.31,291.84,291.18,291.84,3289.0,268.6595,269.1483,268.5396,269.1483,3289.0
2023-07-11 11:15:00,291.84,292.09,291.84,292.09,2041.0,269.1483,269.3788,269.1483,269.3788,2041.0
2023-07-11 11:20:00,292.14,292.26,291.98,292.19,3947.0,269.4249,269.5356,269.2774,269.471,3947.0
2023-07-11 11:25:00,292.23,292.23,291.99,291.99,400.0,269.5079,269.5079,269.2866,269.2866,400.0
2023-07-11 11:30:00,292.12,292.29,292.12,292.22,1000.0,269.4065,269.5633,269.4065,269.4987,1000.0
2023-07-11 11:35:00,292.05,292.45,291.99,292.45,1600.0,269.3419,269.7108,269.2866,269.7108,1600.0
2023-07-11 11:40:00,292.43,292.62,292.42,292.62,800.0,269.6924,269.8676,269.6832,269.8676,800.0
2023-07-11 11:45:00,292.53,292.6,292.06,292.06,3860.0,269.7846,269.8492,269.3512,269.3512,3860.0
2023-07-11 11:50:00,292.24,292.39,292.24,292.39,400.0,269.5172,269.6555,269.5172,269.6555,400.0
2023-07-11 11:55:00,292.28,292.28,292.12,292.12,415.0,269.554,269.554,269.4065,269.4065,415.0
2023-07-11 12:00:00,292.43,292.54,292.23,292.54,2899.0,269.6924,269.7938,269.5079,269.7938,2899.0
2023-07-11 12:05:00,292.56,292.83,292.56,292.58,505.0,269.8123,270.0613,269.8123,269.8307,505.0
2023-07-11 12:10:00,292.49,292.71,292.49,292.71,901.0,269.7477,269.9506,269.7477,269.9506,901.0
2023-07-11 12:15:00,292.65,292.83,292.62,292.82,800.0,269.8953,270.0613,269.8676,270.0521,800.0
2023-07-11 12:20:00,292.74,292.76,292.35,292.35,1140.0,269.9783,269.9967,269.6186,269.6186,1140.0
2023-07-11 12:25:00,292.58,292.64,292.39,292.47,4700.0,269.8307,269.8861,269.6555,269.7293,4700.0
2023-07-11 12:30:00,292.5,292.67,292.48,292.59,1340.0,269.7569,269.9137,269.7385,269.8399,1340.0
2023-07-11 12:35:00,292.74,292.74,292.46,292.58,4192.0,269.9783,269.9783,269.7201,269.8307,4192.0
2023-07-11 12:40:00,292.74,292.95,292.63,292.87,900.0,269.9783,270.172,269.8768,270.0982,900.0
2023-07-11 12:45:00,292.86,292.88,292.79,292.81,2879.0,270.0889,270.1074,270.0244,270.0428,2879.0
2023-07-11 12:50:00,292.69,292.69,292.48,292.48,687.0,269.9322,269.9322,269.7385,269.7385,687.0
2023-07-11 12:55:00,292.79,292.85,292.79,292.85,606.0,270.0244,270.0797,270.0244,270.0797,606.0
2023-07-11 13:00:00,292.52,292.52,292.45,292.47,424.0,269.7754,269.7754,269.7108,269.7293,424.0
2023-07-11 13:05:00,292.55,292.55,292.54,292.54,200.0,269.8031,269.8031,269.7938,269.7938,200.0
2023-07-11 13:10:00,292.33,292.41,292.19,292.4,1945.0,269.6002,269.6739,269.471,269.6647,1945.0
2023-07-11 13:15:00,292.24,292.3,292.06,292.06,807.0,269.5172,269.5725,269.3512,269.3512,807.0
2023-07-11 13:20:00,292.12,292.32,292.12,292.31,1091.0,269.4065,269.5909,269.4065,269.5817,1091.0
2023-07-11 13:25:00,292.35,292.59,292.34,292.56,1300.0,269.6186,269.8399,269.6094,269.8123,1300.0
2023-07-11 13:30:00,292.42,292.42,292.06,292.13,2900.0,269.6832,269.6832,269.3512,269.4157,2900.0
2023-07-11 13:35:00,291.96,292.0,291.87,291.87,1200.0,269.2589,269.2958,269.1759,269.1759,1200.0
2023-07-11 13:40:00,291.72,292.21,291.72,292.21,2127.0,269.0376,269.4895,269.0376,269.4895,2127.0
2023-07-11 13:45:00,292.16,292.25,291.95,292.13,1524.0,269.4434,269.5264,269.2497,269.4157,1524.0
2023-07-11 13:50:00,292.23,292.41,292.22,292.22,5348.0,269.5079,269.6739,269.4987,269.4987,5348.0
2023-07-11 13:55:00,292.21,292.26,292.03,292.26,600.0,269.4895,269.5356,269.3235,269.5356,600.0
2023-07-11 14:00:00,292.25,292.58,292.24,292.58,400.0,269.5264,269.8307,269.5172,269.8307,400.0
2023-07-11 14:05:00,292.51,292.54,291.97,291.98,1927.0,269.7662,269.7938,269.2682,269.2774,1927.0
2023-07-11 14:10:00,291.91,291.91,291.88,291.88,310.0,269.2128,269.2128,269.1851,269.1851,310.0
2023-07-11 14:15:00,291.82,292.01,291.77,292.01,1138.0,269.1298,269.305,269.0837,269.305,1138.0
2023-07-11 14:20:00,291.97,291.97,291.79,291.93,1351.0,269.2682,269.2682,269.1021,269.2313,1351.0
2023-07-11 14:25:00,292.03,292.27,292.02,292.27,1168.0,269.3235,269.5448,269.3143,269.5448,1168.0
2023-07-11 14:30:00,292.24,292.4,292.15,292.16,2474.0,269.5172,269.6647,269.4342,269.4434,2474.0
2023-07-11 14:35:00,292.14,292.14,291.77,291.77,1932.0,269.4249,269.4249,269.0837,269.0837,1932.0
2023-07-11 14:40:00,292.13,292.49,292.05,292.37,1699.0,269.4157,269.7477,269.3419,269.637,1699.0
2023-07-11 14:45:00,292.34,292.48,292.31,292.45,610.0,269.6094,269.7385,269.5817,269.7108,610.0
2023-07-11 14:50:00,292.56,292.56,292.48,292.5,500.0,269.8123,269.8123,269.7385,269.7569,500.0
2023-07-11 14:55:00,292.48,292.82,292.47,292.73,1362.0,269.7385,270.0521,269.7293,269.9691,1362.0
2023-07-11 15:00:00,292.8,292.98,292.76,292.87,2084.0,270.0336,270.1996,269.9967,270.0982,2084.0
2023-07-11 15:05:00,292.69,292.76,292.6,292.76,900.0,269.9322,269.9967,269.8492,269.9967,900.0
2023-07-11 15:10:00,292.76,292.92,292.54,292.6,2823.0,269.9967,270.1443,269.7938,269.8492,2823.0
2023-07-11 15:15:00,292.56,292.94,292.56,292.94,1028.0,269.8123,270.1627,269.8123,270.1627,1028.0
2023-07-11 15:20:00,293.0,293.17,293.0,293.11,1276.0,270.2181,270.3748,270.2181,270.3195,1276.0
2023-07-11 15:25:00,293.12,293.31,292.98,293.04,1331.0,270.3287,270.504,270.1996,270.255,1331.0
2023-07-11 15:30:00,292.99,293.07,292.79,292.8,2556.0,270.2088,270.2826,270.0244,270.0336,2556.0
2023-07-11 15:35:00,292.91,293.03,292.91,293.03,1130.0,270.1351,270.2457,270.1351,270.2457,1130.0
2023-07-11 15:40:00,293.11,293.37,293.02,293.37,4048.0,270.3195,270.5593,270.2365,270.5593,4048.0
2023-07-11 15:45:00,293.43,294.25,293.43,294.25,4296.0,270.6146,271.3709,270.6146,271.3709,4296.0
2023-07-11 15:50:00,294.27,294.32,294.03,294.12,7897.0,271.3893,271.4354,271.168,271.251,7897.0
2023-07-11 15:55:00,294.16,294.2,293.7,293.73,44044.0,271.2879,271.3248,270.8636,270.8913,44044.0
2023-07-12 09:30:00,296.0,296.91,295.09,295.96,7811.0,272.9848,273.824,272.1456,272.9479,7811.0
2023-07-12 09:35:00,295.38,296.21,294.74,295.56,5780.0,272.413,273.1785,271.8228,272.579,5780.0
2023-07-12 09:40:00,294.89,294.98,294.76,294.79,745.0,271.9611,272.0441,271.8412,271.8689,745.0
2023-07-12 09:45:00,295.13,295.63,294.87,295.56,1105.0,272.1824,272.6436,271.9427,272.579,1105.0
2023-07-12 09:50:00,295.67,296.55,295.67,296.53,901.0,272.6805,273.492,272.6805,273.4736,901.0
2023-07-12 09:55:00,295.79,297.29,295.52,297.29,1797.0,272.7911,274.1745,272.5421,274.1745,1797.0
2023-07-12 10:00:00,297.48,297.5,295.79,295.86,12718.0,274.3497,274.3682,272.7911,272.8557,12718.0
2023-07-12 10:05:00,296.1,296.87,295.99,296.87,3988.0,273.077,273.7872,272.9756,273.7872,3988.0
2023-07-12 10:10:00,296.79,296.79,296.5,296.78,1479.0,273.7134,273.7134,273.4459,273.7042,1479.0
2023-07-12 10:15:00,296.66,296.68,296.18,296.25,842.0,273.5935,273.6119,273.1508,273.2154,842.0
2023-07-12 10:20:00,296.11,296.11,295.64,295.64,525.0,273.0862,273.0862,272.6528,272.6528,525.0
2023-07-12 10:25:00,295.85,295.85,295.6,295.61,566.0,272.8465,272.8465,272.6159,272.6251,566.0
2023-07-12 10:30:00,295.21,295.96,295.21,295.66,1575.0,272.2562,272.9479,272.2562,272.6712,1575.0
2023-07-12 10:35:00,295.93,295.93,295.49,295.53,2150.0,272.9202,272.9202,272.5145,272.5513,2150.0
2023-07-12 10:40:00,295.77,296.15,295.77,296.15,700.0,272.7727,273.1231,272.7727,273.1231,700.0
2023-07-12 10:45:00,296.06,296.25,295.89,296.0,1008.0,273.0401,273.2154,272.8834,272.9848,1008.0
2023-07-12 10:50:00,296.0,296.0,295.36,295.36,2925.0,272.9848,272.9848,272.3946,272.3946,2925.0
2023-07-12 10:55:00,295.68,296.06,295.43,295.82,1261.0,272.6897,273.0401,272.4591,272.8188,1261.0
2023-07-12 11:00:00,295.76,295.76,295.41,295.44,532.0,272.7635,272.7635,272.4407,272.4683,532.0
2023-07-12 11:05:00,295.19,295.62,295.05,295.44,1514.0,272.2378,272.6343,272.1087,272.4683,1514.0
2023-07-12 11:10:00,295.74,296.11,295.65,296.11,1729.0,272.745,273.0862,272.662,273.0862,1729.0
2023-07-12 11:15:00,296.04,296.24,295.89,296.17,2550.0,273.0217,273.2061,272.8834,273.1416,2550.0
2023-07-12 11:20:00,296.33,296.59,296.21,296.54,2096.0,273.2891,273.5289,273.1785,273.4828,2096.0
2023-07-12 11:25:00,296.53,296.92,296.14,296.16,2378.0,273.4736,273.8333,273.1139,273.1324,2378.0
2023-07-12 11:30:00,296.17,296.8,296.16,296.8,1336.0,273.1416,273.7226,273.1324,273.7226,1336.0
2023-07-12 11:35:00,296.86,297.53,296.86,297.49,2276.0,273.7779,274.3958,273.7779,274.3589,2276.0
2023-07-12 11:40:00,297.49,297.49,296.82,297.12,3001.0,274.3589,274.3589,273.741,274.0177,3001.0
2023-07-12 11:45:00,297.17,297.73,297.03,297.73,2558.0,274.0638,274.5803,273.9347,274.5803,2558.0
2023-07-12 11:50:00,297.71,297.71,297.53,297.53,400.0,274.5618,274.5618,274.3958,274.3958,400.0
2023-07-12 11:55:00,297.31,297.31,296.9,297.09,1640.0,274.1929,274.1929,273.8148,273.9901,1640.0
2023-07-12 12:00:00,297.1,297.41,297.05,297.3,3045.0,273.9993,274.2852,273.9532,274.1837,3045.0
2023-07-12 12:05:00,297.42,297.74,297.42,297.73,625.0,274.2944,274.5895,274.2944,274.5803,625.0
2023-07-12 12:10:00,297.6,298.47,297.6,298.36,3555.0,274.4604,275.2627,274.4604,275.1613,3555.0
2023-07-12 12:15:00,298.34,298.36,298.07,298.07,2100.0,275.1429,275.1613,274.8939,274.8939,2100.0
2023-07-12 12:20:00,298.1,298.1,297.86,297.93,1300.0,274.9215,274.9215,274.7002,274.7647,1300.0
2023-07-12 12:25:00,298.14,298.14,298.06,298.06,500.0,274.9584,274.9584,274.8846,274.8846,500.0
2023-07-12 12:30:00,298.25,298.31,298.25,298.28,700.0,275.0599,275.1152,275.0599,275.0875,700.0
2023-07-12 12:35:00,298.28,298.89,298.27,298.62,3232.0,275.0875,275.6501,275.0783,275.4011,3232.0
2023-07-12 12:40:00,298.73,299.24,298.59,299.0,3927.0,275.5025,275.9729,275.3734,275.7515,3927.0
2023-07-12 12:45:00,299.0,299.07,298.78,298.78,10587.0,275.7515,275.8161,275.5486,275.5486,10587.0
2023-07-12 12:50:00,298.96,299.23,298.82,299.19,2818.0,275.7147,275.9637,275.5855,275.9268,2818.0
2023-07-12 12:55:00,299.25,299.5,299.25,299.5,1613.0,275.9821,276.2127,275.9821,276.2127,1613.0
2023-07-12 13:00:00,299.55,299.66,299.08,299.15,4000.0,276.2588,276.3602,275.8253,275.8899,4000.0
2023-07-12 13:05:00,299.19,299.19,299.02,299.05,600.0,275.9268,275.9268,275.77,275.7977,600.0
2023-07-12 13:10:00,299.16,299.37,299.15,299.37,1000.0,275.8991,276.0928,275.8899,276.0928,1000.0
2023-07-12 13:15:00,299.31,299.35,299.05,299.05,1660.0,276.0374,276.0743,275.7977,275.7977,1660.0
2023-07-12 13:20:00,298.93,299.15,298.9,299.03,1556.0,275.687,275.8899,275.6593,275.7792,1556.0
2023-07-12 13:25:00,299.12,299.37,299.03,299.25,1968.0,275.8622,276.0928,275.7792,275.9821,1968.0
2023-07-12 13:30:00,299.39,299.39,298.93,299.2,2066.0,276.1112,276.1112,275.687,275.936,2066.0
2023-07-12 13:35:00,299.21,299.28,298.72,298.86,2100.0,275.9452,276.0098,275.4933,275.6224,2100.0
2023-07-12 13:40:00,298.72,298.97,298.52,298.7,2267.0,275.4933,275.7239,275.3089,275.4749,2267.0
2023-07-12 13:45:00,298.69,299.13,298.69,298.88,2778.0,275.4656,275.8714,275.4656,275.6409,2778.0
2023-07-12 13:50:00,298.98,298.98,298.72,298.98,2338.0,275.7331,275.7331,275.4933,275.7331,2338.0
2023-07-12 13:55:00,299.01,299.01,298.86,298.88,2650.0,275.7608,275.7608,275.6224,275.6409,2650.0
2023-07-12 14:00:00,299.06,299.53,299.05,299.24,6954.0,275.8069,276.2403,275.7977,275.9729,6954.0
2023-07-12 14:05:00,299.29,299.32,299.22,299.31,800.0,276.019,276.0467,275.9544,276.0374,800.0
2023-07-12 14:10:00,299.4,299.65,299.39,299.53,2503.0,276.1204,276.351,276.1112,276.2403,2503.0
2023-07-12 14:15:00,299.61,299.62,299.28,299.55,1856.0,276.3141,276.3233,276.0098,276.2588,1856.0
2023-07-12 14:20:00,299.56,299.67,299.25,299.32,3760.0,276.268,276.3694,275.9821,276.0467,3760.0
2023-07-12 14:25:00,299.13,299.32,298.93,298.95,2000.0,275.8714,276.0467,275.687,275.7054,2000.0
2023-07-12 14:30:00,298.98,299.24,298.76,298.76,4247.0,275.7331,275.9729,275.5302,275.5302,4247.0
2023-07-12 14:35:00,298.76,298.92,298.46,298.47,3125.0,275.5302,275.6778,275.2535,275.2627,3125.0
2023-07-12 14:40:00,298.46,298.8,298.39,298.54,2956.0,275.2535,275.5671,275.189,275.3273,2956.0
2023-07-12 14:45:00,298.6,298.72,298.41,298.64,1825.0,275.3826,275.4933,275.2074,275.4195,1825.0
2023-07-12 14:50:00,298.48,298.48,298.17,298.36,2100.0,275.272,275.272,274.9861,275.1613,2100.0
2023-07-12 14:55:00,298.4,298.83,298.17,298.73,6036.0,275.1982,275.5948,274.9861,275.5025,6036.0
2023-07-12 15:00:00,298.73,298.74,298.32,298.38,2025.0,275.5025,275.5118,275.1244,275.1797,2025.0
2023-07-12 15:05:00,298.34,298.48,298.24,298.26,2853.0,275.1429,275.272,275.0506,275.0691,2853.0
2023-07-12 15:10:00,298.22,298.6,298.17,298.17,4522.0,275.0322,275.3826,274.9861,274.9861,4522.0
2023-07-12 15:15:00,298.28,298.7,298.28,298.28,3975.0,275.0875,275.4749,275.0875,275.0875,3975.0
2023-07-12 15:20:00,298.38,298.38,297.61,297.61,5445.0,275.1797,275.1797,274.4696,274.4696,5445.0
2023-07-12 15:25:00,297.66,297.78,297.44,297.54,4420.0,274.5157,274.6264,274.3128,274.4051,4420.0
2023-07-12 15:30:00,297.54,297.55,297.12,297.38,10542.0,274.4051,274.4143,274.0177,274.2575,10542.0
2023-07-12 15:35:00,297.33,297.8,297.33,297.8,5452.0,274.2114,274.6448,274.2114,274.6448,5452.0
2023-07-12 15:40:00,297.87,298.24,297.86,298.01,7325.0,274.7094,275.0506,274.7002,274.8385,7325.0
2023-07-12 15:45:00,298.08,298.08,297.31,297.32,13539.0,274.9031,274.9031,274.1929,274.2022,13539.0
2023-07-12 15:50:00,297.53,297.53,296.64,296.94,27134.0,274.3958,274.3958,273.575,273.8517,27134.0
2023-07-12 15:55:00,296.97,296.98,295.83,296.29,53772.0,273.8794,273.8886,272.828,273.2523,53772.0
2023-07-13 09:30:00,295.6,296.24,295.0,295.87,5585.0,272.6159,273.2061,272.0626,272.8649,5585.0
2023-07-13 09:35:00,295.78,296.59,295.44,296.25,1187.0,272.7819,273.5289,272.4683,273.2154,1187.0
2023-07-13 09:40:00,296.19,296.19,294.54,294.54,1619.0,273.16,273.16,271.6383,271.6383,1619.0
2023-07-13 09:45:00,294.56,294.99,293.74,294.23,12304.0,271.6568,272.0533,270.9005,271.3524,12304.0
2023-07-13 09:50:00,294.1,295.78,294.1,295.78,6401.0,271.2325,272.7819,271.2325,272.7819,6401.0
2023-07-13 09:55:00,295.48,295.48,295.01,295.16,4746.0,272.5052,272.5052,272.0718,272.2101,4746.0
2023-07-13 10:00:00,295.22,295.3,294.89,295.27,1900.0,272.2655,272.3392,271.9611,272.3116,1900.0
2023-07-13 10:05:00,295.3,296.08,295.3,296.07,2932.0,272.3392,273.0586,272.3392,273.0494,2932.0
2023-07-13 10:10:00,296.06,296.41,296.05,296.13,950.0,273.0401,273.3629,273.0309,273.1047,950.0
2023-07-13 10:15:00,295.84,296.14,295.66,295.8,2138.0,272.8372,273.1139,272.6712,272.8004,2138.0
2023-07-13 10:20:00,295.62,295.96,295.51,295.51,1500.0,272.6343,272.9479,272.5329,272.5329,1500.0
2023-07-13 10:25:00,295.72,295.92,295.54,295.54,2731.0,272.7266,272.911,272.5606,272.5606,2731.0
2023-07-13 10:30:00,296.04,296.5,296.02,296.5,5101.0,273.0217,273.4459,273.0032,273.4459,5101.0
2023-07-13 10:35:00,296.53,296.7,296.52,296.62,2870.0,273.4736,273.6304,273.4644,273.5566,2870.0
2023-07-13 10:40:00,296.42,296.45,295.85,295.85,3614.0,273.3721,273.3998,272.8465,272.8465,3614.0
2023-07-13 10:45:00,295.73,296.03,295.6,295.88,500.0,272.7358,273.0125,272.6159,272.8741,500.0
2023-07-13 10:50:00,295.86,296.24,295.81,296.06,2500.0,272.8557,273.2061,272.8096,273.0401,2500.0
2023-07-13 10:55:00,296.03,296.52,296.0,296.52,1410.0,273.0125,273.4644,272.9848,273.4644,1410.0
2023-07-13 11:00:00,296.58,296.61,296.47,296.6,572.0,273.5197,273.5474,273.4183,273.5381,572.0
2023-07-13 11:05:00,296.48,296.54,296.38,296.54,917.0,273.4275,273.4828,273.3353,273.4828,917.0
2023-07-13 11:10:00,296.38,296.67,296.23,296.23,1007.0,273.3353,273.6027,273.1969,273.1969,1007.0
2023-07-13 11:15:00,296.4,296.79,296.4,296.61,4000.0,273.3537,273.7134,273.3537,273.5474,4000.0
2023-07-13 11:20:00,296.73,297.01,296.73,296.79,1400.0,273.658,273.9163,273.658,273.7134,1400.0
2023-07-13 11:25:00,296.8,296.8,296.49,296.61,1000.0,273.7226,273.7226,273.4367,273.5474,1000.0
2023-07-13 11:30:00,296.97,297.18,296.81,296.81,2647.0,273.8794,274.0731,273.7318,273.7318,2647.0
2023-07-13 11:35:00,296.97,297.0,296.54,296.54,1900.0,273.8794,273.907,273.4828,273.4828,1900.0
2023-07-13 11:40:00,296.4,296.72,296.4,296.72,908.0,273.3537,273.6488,273.3537,273.6488,908.0
2023-07-13 11:45:00,296.69,296.98,296.68,296.98,1041.0,273.6212,273.8886,273.6119,273.8886,1041.0
2023-07-13 11:50:00,296.88,297.27,296.75,297.27,2200.0,273.7964,274.1561,273.6765,274.1561,2200.0
2023-07-13 11:55:00,297.38,297.42,297.16,297.17,1241.0,274.2575,274.2944,274.0546,274.0638,1241.0
2023-07-13 12:00:00,297.21,297.22,297.06,297.22,1176.0,274.1007,274.1099,273.9624,274.1099,1176.0
2023-07-13 12:05:00,297.02,297.23,296.98,297.04,1345.0,273.9255,274.1192,273.8886,273.9439,1345.0
2023-07-13 12:10:00,296.98,297.11,296.94,297.11,1000.0,273.8886,274.0085,273.8517,274.0085,1000.0
2023-07-13 12:15:00,297.28,297.37,297.28,297.37,201.0,274.1653,274.2483,274.1653,274.2483,201.0
2023-07-13 12:20:00,297.14,297.26,296.88,297.0,1400.0,274.0362,274.1468,273.7964,273.907,1400.0
2023-07-13 12:25:00,296.95,297.32,296.92,297.31,600.0,273.8609,274.2022,273.8333,274.1929,600.0
2023-07-13 12:30:00,297.38,297.61,297.35,297.61,2000.0,274.2575,274.4696,274.2298,274.4696,2000.0
2023-07-13 12:35:00,297.54,297.57,297.14,297.15,950.0,274.4051,274.4327,274.0362,274.0454,950.0
2023-07-13 12:40:00,297.44,297.44,297.05,297.05,898.0,274.3128,274.3128,273.9532,273.9532,898.0
2023-07-13 12:45:00,296.98,296.98,296.96,296.96,400.0,273.8886,273.8886,273.8702,273.8702,400.0
2023-07-13 12:50:00,296.9,297.25,296.8,297.17,1200.0,273.8148,274.1376,273.7226,274.0638,1200.0
2023-07-13 12:55:00,297.33,297.43,297.17,297.17,2328.0,274.2114,274.3036,274.0638,274.0638,2328.0
2023-07-13 13:00:00,297.07,297.07,296.84,296.89,700.0,273.9716,273.9716,273.7595,273.8056,700.0
2023-07-13 13:05:00,296.8,297.03,296.54,296.54,763.0,273.7226,273.9347,273.4828,273.4828,763.0
2023-07-13 13:10:00,296.61,296.61,296.43,296.47,900.0,273.5474,273.5474,273.3814,273.4183,900.0
2023-07-13 13:15:00,296.49,296.9,296.49,296.69,2000.0,273.4367,273.8148,273.4367,273.6212,2000.0
2023-07-13 13:20:00,296.62,296.81,296.62,296.81,200.0,273.5566,273.7318,273.5566,273.7318,200.0
2023-07-13 13:25:00,296.94,297.02,296.8,296.82,1549.0,273.8517,273.9255,273.7226,273.741,1549.0
2023-07-13 13:30:00,297.06,297.06,296.93,296.93,1004.0,273.9624,273.9624,273.8425,273.8425,1004.0
2023-07-13 13:35:00,296.69,296.69,296.37,296.56,708.0,273.6212,273.6212,273.326,273.5013,708.0
2023-07-13 13:40:00,296.65,297.03,296.65,297.02,1088.0,273.5843,273.9347,273.5843,273.9255,1088.0
2023-07-13 13:45:00,296.95,296.95,296.86,296.92,500.0,273.8609,273.8609,273.7779,273.8333,500.0
2023-07-13 13:50:00,297.07,297.4,297.07,297.4,701.0,273.9716,274.2759,273.9716,274.2759,701.0
2023-07-13 13:55:00,297.06,297.16,296.93,297.16,845.0,273.9624,274.0546,273.8425,274.0546,845.0
2023-07-13 14:00:00,297.01,297.07,296.73,297.07,613.0,273.9163,273.9716,273.658,273.9716,613.0
2023-07-13 14:05:00,297.23,297.37,297.11,297.37,1164.0,274.1192,274.2483,274.0085,274.2483,1164.0
2023-07-13 14:10:00,297.22,297.24,297.03,297.21,1585.0,274.1099,274.1284,273.9347,274.1007,1585.0
2023-07-13 14:15:00,297.31,297.52,297.22,297.23,3994.0,274.1929,274.3866,274.1099,274.1192,3994.0
2023-07-13 14:20:00,297.21,297.21,297.09,297.09,253.0,274.1007,274.1007,273.9901,273.9901,253.0
2023-07-13 14:25:00,297.36,297.36,297.14,297.28,1088.0,274.2391,274.2391,274.0362,274.1653,1088.0
2023-07-13 14:30:00,297.14,297.27,297.01,297.27,1092.0,274.0362,274.1561,273.9163,274.1561,1092.0
2023-07-13 14:35:00,297.24,297.26,297.05,297.25,907.0,274.1284,274.1468,273.9532,274.1376,907.0
2023-07-13 14:40:00,297.21,297.21,297.0,297.0,500.0,274.1007,274.1007,273.907,273.907,500.0
2023-07-13 14:45:00,297.17,297.51,297.17,297.35,1357.0,274.0638,274.3774,274.0638,274.2298,1357.0
2023-07-13 14:50:00,297.27,297.29,297.15,297.19,700.0,274.1561,274.1745,274.0454,274.0823,700.0
2023-07-13 14:55:00,297.31,297.55,297.27,297.41,1321.0,274.1929,274.4143,274.1561,274.2852,1321.0
2023-07-13 15:00:00,297.46,297.53,297.34,297.53,427.0,274.3313,274.3958,274.2206,274.3958,427.0
2023-07-13 15:05:00,297.25,297.25,297.08,297.19,800.0,274.1376,274.1376,273.9808,274.0823,800.0
2023-07-13 15:10:00,297.11,297.79,297.08,297.46,8495.0,274.0085,274.6356,273.9808,274.3313,8495.0
2023-07-13 15:15:00,297.61,297.73,297.32,297.57,1370.0,274.4696,274.5803,274.2022,274.4327,1370.0
2023-07-13 15:20:00,297.57,297.87,297.57,297.86,1094.0,274.4327,274.7094,274.4327,274.7002,1094.0
2023-07-13 15:25:00,297.82,297.9,297.73,297.78,600.0,274.6633,274.7371,274.5803,274.6264,600.0
2023-07-13 15:30:00,297.66,298.04,297.64,297.82,3178.0,274.5157,274.8662,274.4973,274.6633,3178.0
2023-07-13 15:35:00,297.96,298.33,297.96,298.33,1532.0,274.7924,275.1336,274.7924,275.1336,1532.0
2023-07-13 15:40:00,298.39,298.69,298.39,298.69,4051.0,275.189,275.4656,275.189,275.4656,4051.0
2023-07-13 15:45:00,298.64,298.65,298.04,298.05,3760.0,275.4195,275.4288,274.8662,274.8754,3760.0
2023-07-13 15:50:00,298.12,298.57,298.06,298.53,8076.0,274.94,275.355,274.8846,275.3181,8076.0
2023-07-13 15:55:00,298.59,298.89,298.51,298.7,25413.0,275.3734,275.6501,275.2996,275.4749,25413.0
2023-07-14 09:30:00,299.01,299.45,297.87,298.85,7916.0,275.7608,276.1666,274.7094,275.6132,7916.0
2023-07-14 09:35:00,299.44,299.59,297.43,297.97,1384.0,276.1573,276.2957,274.3036,274.8016,1384.0
2023-07-14 09:40:00,298.11,298.42,297.44,298.42,1100.0,274.9307,275.2166,274.3128,275.2166,1100.0
2023-07-14 09:45:00,298.3,298.88,298.15,298.6,1212.0,275.106,275.6409,274.9676,275.3826,1212.0
2023-07-14 09:50:00,298.7,299.58,298.7,299.58,1119.0,275.4749,276.2864,275.4749,276.2864,1119.0
2023-07-14 09:55:00,299.46,300.1,299.46,299.94,3587.0,276.1758,276.766,276.1758,276.6185,3587.0
2023-07-14 10:00:00,299.71,300.12,299.36,300.04,7992.0,276.4063,276.7845,276.0835,276.7107,7992.0
2023-07-14 10:05:00,300.06,300.26,299.81,299.84,2599.0,276.7291,276.9136,276.4986,276.5262,2599.0
2023-07-14 10:10:00,299.92,300.0,299.38,299.58,2570.0,276.6,276.6738,276.102,276.2864,2570.0
2023-07-14 10:15:00,299.68,299.82,298.85,299.11,2320.0,276.3787,276.5078,275.6132,275.853,2320.0
2023-07-14 10:20:00,298.92,298.92,298.33,298.38,1638.0,275.6778,275.6778,275.1336,275.1797,1638.0
2023-07-14 10:25:00,298.28,299.23,298.28,298.94,2194.0,275.0875,275.9637,275.0875,275.6962,2194.0
2023-07-14 10:30:00,298.68,298.93,298.4,298.68,1923.0,275.4564,275.687,275.1982,275.4564,1923.0
2023-07-14 10:35:00,298.8,298.88,298.67,298.74,1800.0,275.5671,275.6409,275.4472,275.5118,1800.0
2023-07-14 10:40:00,298.82,298.85,298.56,298.56,1442.0,275.5855,275.6132,275.3458,275.3458,1442.0
2023-07-14 10:45:00,298.25,298.66,298.25,298.58,1128.0,275.0599,275.438,275.0599,275.3642,1128.0
2023-07-14 10:50:00,299.13,299.42,299.06,299.41,2500.0,275.8714,276.1389,275.8069,276.1297,2500.0
2023-07-14 10:55:00,299.38,299.51,299.38,299.51,1000.0,276.102,276.2219,276.102,276.2219,1000.0
2023-07-14 11:00:00,299.69,299.82,299.39,299.57,1290.0,276.3879,276.5078,276.1112,276.2772,1290.0
2023-07-14 11:05:00,299.58,299.78,299.35,299.35,2582.0,276.2864,276.4709,276.0743,276.0743,2582.0
2023-07-14 11:10:00,299.34,299.54,299.18,299.46,973.0,276.0651,276.2496,275.9175,276.1758,973.0
2023-07-14 11:15:00,299.73,300.01,299.73,300.0,1720.0,276.4248,276.683,276.4248,276.6738,1720.0
2023-07-14 11:20:00,300.0,300.79,299.98,300.65,5849.0,276.6738,277.4024,276.6553,277.2732,5849.0
2023-07-14 11:25:00,300.66,300.8,300.47,300.49,2323.0,277.2825,277.4116,277.1072,277.1257,2323.0
2023-07-14 11:30:00,300.71,300.73,300.58,300.62,900.0,277.3286,277.347,277.2087,277.2456,900.0
2023-07-14 11:35:00,300.58,300.69,300.18,300.18,3345.0,277.2087,277.3101,276.8398,276.8398,3345.0
2023-07-14 11:40:00,300.18,300.18,299.89,300.09,1500.0,276.8398,276.8398,276.5723,276.7568,1500.0
2023-07-14 11:45:00,300.06,300.07,299.8,299.84,2384.0,276.7291,276.7383,276.4893,276.5262,2384.0
2023-07-14 11:50:00,299.63,299.63,299.29,299.3,3114.0,276.3326,276.3326,276.019,276.0282,3114.0
2023-07-14 11:55:00,299.31,299.42,299.0,299.36,6296.0,276.0374,276.1389,275.7515,276.0835,6296.0
2023-07-14 12:00:00,299.28,299.57,299.28,299.42,1088.0,276.0098,276.2772,276.0098,276.1389,1088.0
2023-07-14 12:05:00,299.46,299.46,298.93,298.93,1392.0,276.1758,276.1758,275.687,275.687,1392.0
2023-07-14 12:10:00,299.0,299.14,298.89,298.9,300.0,275.7515,275.8807,275.6501,275.6593,300.0
2023-07-14 12:15:00,298.99,299.51,298.98,299.4,3300.0,275.7423,276.2219,275.7331,276.1204,3300.0
2023-07-14 12:20:00,299.35,299.67,299.34,299.67,1705.0,276.0743,276.3694,276.0651,276.3694,1705.0
2023-07-14 12:25:00,299.66,299.86,299.59,299.84,2111.0,276.3602,276.5447,276.2957,276.5262,2111.0
2023-07-14 12:30:00,299.72,299.85,299.66,299.79,1393.0,276.4156,276.5354,276.3602,276.4801,1393.0
2023-07-14 12:35:00,299.79,300.01,299.77,299.98,3270.0,276.4801,276.683,276.4617,276.6553,3270.0
2023-07-14 12:40:00,299.9,300.05,299.74,300.05,1702.0,276.5816,276.7199,276.434,276.7199,1702.0
2023-07-14 12:45:00,300.06,300.06,299.71,299.95,2101.0,276.7291,276.7291,276.4063,276.6277,2101.0
2023-07-14 12:50:00,299.75,299.86,299.65,299.65,1137.0,276.4432,276.5447,276.351,276.351,1137.0
2023-07-14 12:55:00,299.77,299.99,299.77,299.99,500.0,276.4617,276.6646,276.4617,276.6646,500.0
2023-07-14 13:00:00,299.95,300.02,299.95,300.02,712.0,276.6277,276.6922,276.6277,276.6922,712.0
2023-07-14 13:05:00,300.18,300.24,300.02,300.24,1200.0,276.8398,276.8951,276.6922,276.8951,1200.0
2023-07-14 13:10:00,300.41,300.46,300.29,300.36,1601.0,277.0519,277.098,276.9412,277.0058,1601.0
2023-07-14 13:15:00,300.52,300.52,300.42,300.44,742.0,277.1534,277.1534,277.0611,277.0796,742.0
2023-07-14 13:20:00,300.46,300.46,300.13,300.13,2296.0,277.098,277.098,276.7937,276.7937,2296.0
2023-07-14 13:25:00,300.13,300.38,300.12,300.27,2370.0,276.7937,277.0242,276.7845,276.9228,2370.0
2023-07-14 13:30:00,300.28,300.38,300.28,300.38,594.0,276.932,277.0242,276.932,277.0242,594.0
2023-07-14 13:35:00,300.42,300.47,299.99,300.0,2496.0,277.0611,277.1072,276.6646,276.6738,2496.0
2023-07-14 13:40:00,300.0,300.16,299.92,300.05,1047.0,276.6738,276.8213,276.6,276.7199,1047.0
2023-07-14 13:45:00,300.31,300.54,300.24,300.44,2569.0,276.9597,277.1718,276.8951,277.0796,2569.0
2023-07-14 13:50:00,300.43,300.76,300.42,300.75,19035.0,277.0704,277.3747,277.0611,277.3655,19035.0
2023-07-14 13:55:00,300.68,300.69,300.48,300.52,1150.0,277.3009,277.3101,277.1165,277.1534,1150.0
2023-07-14 14:00:00,300.67,300.79,300.54,300.79,1131.0,277.2917,277.4024,277.1718,277.4024,1131.0
2023-07-14 14:05:00,300.94,301.06,300.81,301.06,912.0,277.5407,277.6514,277.4208,277.6514,912.0
2023-07-14 14:10:00,301.03,301.2,301.03,301.07,1800.0,277.6237,277.7805,277.6237,277.6606,1800.0
2023-07-14 14:15:00,301.02,301.25,301.0,301.02,2414.0,277.6145,277.8266,277.596,277.6145,2414.0
2023-07-14 14:20:00,301.08,301.24,301.07,301.24,1820.0,277.6698,277.8174,277.6606,277.8174,1820.0
2023-07-14 14:25:00,301.24,301.26,300.7,300.7,4515.0,277.8174,277.8358,277.3194,277.3194,4515.0
2023-07-14 14:30:00,300.77,301.24,300.68,301.23,2217.0,277.3839,277.8174,277.3009,277.8081,2217.0
2023-07-14 14:35:00,301.17,301.17,300.79,300.82,2699.0,277.7528,277.7528,277.4024,277.43,2699.0
2023-07-14 14:40:00,300.81,300.9,300.69,300.82,1886.0,277.4208,277.5038,277.3101,277.43,1886.0
2023-07-14 14:45:00,300.8,301.03,300.8,301.03,800.0,277.4116,277.6237,277.4116,277.6237,800.0
2023-07-14 14:50:00,301.01,301.4,300.93,301.4,3213.0,277.6053,277.9649,277.5315,277.9649,3213.0
2023-07-14 14:55:00,301.39,301.49,301.14,301.49,2464.0,277.9557,278.0479,277.7251,278.0479,2464.0
2023-07-14 15:00:00,301.55,301.55,301.1,301.17,2030.0,278.1033,278.1033,277.6883,277.7528,2030.0
2023-07-14 15:05:00,301.1,301.38,301.07,301.38,3200.0,277.6883,277.9465,277.6606,277.9465,3200.0
2023-07-14 15:10:00,301.29,301.75,301.29,301.74,2001.0,277.8635,278.2877,277.8635,278.2785,2001.0
2023-07-14 15:15:00,301.69,301.91,301.62,301.85,4004.0,278.2324,278.4353,278.1678,278.3799,4004.0
2023-07-14 15:20:00,301.85,301.99,301.57,301.62,3401.0,278.3799,278.5091,278.1217,278.1678,3401.0
2023-07-14 15:25:00,301.62,301.81,301.62,301.72,3590.0,278.1678,278.3431,278.1678,278.26,3590.0
2023-07-14 15:30:00,301.73,301.96,301.72,301.82,5800.0,278.2693,278.4814,278.26,278.3523,5800.0
2023-07-14 15:35:00,301.81,302.35,301.8,302.35,8405.0,278.3431,278.8411,278.3338,278.8411,8405.0
2023-07-14 15:40:00,302.3,302.49,302.3,302.4,7486.0,278.795,278.9702,278.795,278.8872,7486.0
2023-07-14 15:45:00,302.39,302.39,301.81,301.83,11393.0,278.878,278.878,278.3431,278.3615,11393.0
2023-07-14 15:50:00,301.56,301.84,301.5,301.58,15051.0,278.1125,278.3707,278.0572,278.1309,15051.0
2023-07-14 15:55:00,301.52,301.69,301.13,301.61,31080.0,278.0756,278.2324,277.7159,278.1586,31080.0
2023-07-17 09:30:00,301.52,301.52,300.0,300.56,7839.0,278.0756,278.0756,276.6738,277.1902,7839.0
2023-07-17 09:35:00,300.97,301.13,300.58,301.13,1318.0,277.5684,277.7159,277.2087,277.7159,1318.0
2023-07-17 09:40:00,300.68,301.28,300.68,301.28,1160.0,277.3009,277.8543,277.3009,277.8543,1160.0
2023-07-17 09:45:00,301.88,301.88,301.67,301.67,300.0,278.4076,278.4076,278.2139,278.2139,300.0
2023-07-17 09:50:00,302.12,302.41,301.58,302.06,6861.0,278.6289,278.8964,278.1309,278.5736,6861.0
2023-07-17 09:55:00,302.08,302.11,301.72,302.02,700.0,278.5921,278.6197,278.26,278.5367,700.0
2023-07-17 10:00:00,302.1,302.5,301.62,302.22,8436.0,278.6105,278.9794,278.1678,278.7212,8436.0
2023-07-17 10:05:00,302.18,302.34,301.93,301.93,1593.0,278.6843,278.8318,278.4537,278.4537,1593.0
2023-07-17 10:10:00,301.87,302.41,301.72,302.41,2080.0,278.3984,278.8964,278.26,278.8964,2080.0
2023-07-17 10:15:00,302.66,302.72,302.26,302.26,2400.0,279.127,279.1823,278.7581,278.7581,2400.0
2023-07-17 10:20:00,301.74,301.94,301.52,301.74,8793.0,278.2785,278.4629,278.0756,278.2785,8793.0
2023-07-17 10:25:00,301.67,301.84,301.53,301.54,6052.0,278.2139,278.3707,278.0848,278.094,6052.0
2023-07-17 10:30:00,301.66,301.67,300.91,301.08,8027.0,278.2047,278.2139,277.513,277.6698,8027.0
2023-07-17 10:35:00,301.1,301.25,300.91,301.09,1110.0,277.6883,277.8266,277.513,277.679,1110.0
2023-07-17 10:40:00,301.2,301.4,300.79,300.82,2900.0,277.7805,277.9649,277.4024,277.43,2900.0
2023-07-17 10:45:00,300.78,301.21,300.62,301.12,701.0,277.3931,277.7897,277.2456,277.7067,701.0
2023-07-17 10:50:00,301.07,301.4,301.01,301.4,2100.0,277.6606,277.9649,277.6053,277.9649,2100.0
2023-07-17 10:55:00,301.36,301.47,301.18,301.42,4699.0,277.928,278.0295,277.762,277.9834,4699.0
2023-07-17 11:00:00,301.38,301.38,301.1,301.12,1627.0,277.9465,277.9465,277.6883,277.7067,1627.0
2023-07-17 11:05:00,300.81,300.95,300.46,300.46,632.0,277.4208,277.5499,277.098,277.098,632.0
2023-07-17 11:10:00,300.43,300.59,300.26,300.41,1616.0,277.0704,277.2179,276.9136,277.0519,1616.0
2023-07-17 11:15:00,300.4,300.6,300.33,300.33,3875.0,277.0427,277.2271,276.9781,276.9781,3875.0
2023-07-17 11:20:00,300.47,300.82,300.27,300.52,4980.0,277.1072,277.43,276.9228,277.1534,4980.0
2023-07-17 11:25:00,300.32,301.01,300.15,300.87,3656.0,276.9689,277.6053,276.8121,277.4761,3656.0
2023-07-17 11:30:00,300.78,301.22,300.78,300.97,2100.0,277.3931,277.7989,277.3931,277.5684,2100.0
2023-07-17 11:35:00,301.39,301.72,301.31,301.56,1200.0,277.9557,278.26,277.8819,278.1125,1200.0
2023-07-17 11:40:00,301.86,302.11,301.62,301.99,1436.0,278.3892,278.6197,278.1678,278.5091,1436.0
2023-07-17 11:45:00,302.01,302.18,301.31,301.31,2740.0,278.5275,278.6843,277.8819,277.8819,2740.0
2023-07-17 11:50:00,301.31,301.35,301.13,301.13,2290.0,277.8819,277.9188,277.7159,277.7159,2290.0
2023-07-17 11:55:00,301.05,301.33,301.04,301.28,644.0,277.6421,277.9004,277.6329,277.8543,644.0
2023-07-17 12:00:00,301.37,301.56,301.13,301.13,2362.0,277.9373,278.1125,277.7159,277.7159,2362.0
2023-07-17 12:05:00,301.14,301.67,301.14,301.67,1100.0,277.7251,278.2139,277.7251,278.2139,1100.0
2023-07-17 12:10:00,301.68,301.85,301.49,301.5,732.0,278.2232,278.3799,278.0479,278.0572,732.0
2023-07-17 12:15:00,301.34,301.36,301.18,301.18,2085.0,277.9096,277.928,277.762,277.762,2085.0
2023-07-17 12:20:00,301.21,301.37,301.21,301.27,400.0,277.7897,277.9373,277.7897,277.845,400.0
2023-07-17 12:25:00,301.37,301.72,301.37,301.6,1896.0,277.9373,278.26,277.9373,278.1494,1896.0
2023-07-17 12:30:00,301.36,301.51,301.35,301.44,600.0,277.928,278.0664,277.9188,278.0018,600.0
2023-07-17 12:35:00,301.59,301.59,301.41,301.48,600.0,278.1402,278.1402,277.9742,278.0387,600.0
2023-07-17 12:40:00,301.54,301.56,301.31,301.36,1400.0,278.094,278.1125,277.8819,277.928,1400.0
2023-07-17 12:45:00,301.22,301.3,301.04,301.16,800.0,277.7989,277.8727,277.6329,277.7436,800.0
2023-07-17 12:50:00,301.28,301.28,301.0,301.23,585.0,277.8543,277.8543,277.596,277.8081,585.0
2023-07-17 12:55:00,301.34,301.54,301.18,301.26,1975.0,277.9096,278.094,277.762,277.8358,1975.0
2023-07-17 13:00:00,301.0,301.03,300.9,301.03,311.0,277.596,277.6237,277.5038,277.6237,311.0
2023-07-17 13:05:00,300.79,300.91,300.79,300.91,200.0,277.4024,277.513,277.4024,277.513,200.0
2023-07-17 13:10:00,301.15,301.18,300.98,301.12,600.0,277.7344,277.762,277.5776,277.7067,600.0
2023-07-17 13:15:00,301.27,301.76,301.27,301.76,1401.0,277.845,278.2969,277.845,278.2969,1401.0
2023-07-17 13:20:00,301.79,301.8,301.65,301.65,1722.0,278.3246,278.3338,278.1955,278.1955,1722.0
2023-07-17 13:25:00,301.82,302.0,301.74,302.0,1471.0,278.3523,278.5183,278.2785,278.5183,1471.0
2023-07-17 13:30:00,301.86,302.1,301.86,302.0,400.0,278.3892,278.6105,278.3892,278.5183,400.0
2023-07-17 13:35:00,302.0,302.22,301.87,302.22,3219.0,278.5183,278.7212,278.3984,278.7212,3219.0
2023-07-17 13:40:00,302.4,302.66,302.38,302.51,1686.0,278.8872,279.127,278.8687,278.9886,1686.0
2023-07-17 13:45:00,302.48,302.57,302.4,302.4,1550.0,278.961,279.044,278.8872,278.8872,1550.0
2023-07-17 13:50:00,302.38,302.41,302.03,302.03,5431.0,278.8687,278.8964,278.5459,278.5459,5431.0
2023-07-17 13:55:00,302.19,302.2,302.05,302.1,1900.0,278.6935,278.7027,278.5644,278.6105,1900.0
2023-07-17 14:00:00,302.01,302.06,301.88,301.93,901.0,278.5275,278.5736,278.4076,278.4537,901.0
2023-07-17 14:05:00,301.92,301.98,301.28,301.4,6125.0,278.4445,278.4998,277.8543,277.9649,6125.0
2023-07-17 14:10:00,301.29,301.49,300.94,301.06,4519.0,277.8635,278.0479,277.5407,277.6514,4519.0
2023-07-17 14:15:00,300.94,300.94,300.68,300.68,1500.0,277.5407,277.5407,277.3009,277.3009,1500.0
2023-07-17 14:20:00,300.94,301.25,300.73,301.04,3406.0,277.5407,277.8266,277.347,277.6329,3406.0
2023-07-17 14:25:00,301.12,301.22,300.82,300.97,7510.0,277.7067,277.7989,277.43,277.5684,7510.0
2023-07-17 14:30:00,301.06,301.24,300.94,301.16,2602.0,277.6514,277.8174,277.5407,277.7436,2602.0
2023-07-17 14:35:00,301.16,301.33,301.02,301.2,3300.0,277.7436,277.9004,277.6145,277.7805,3300.0
2023-07-17 14:40:00,301.23,301.58,301.2,301.48,3315.0,277.8081,278.1309,277.7805,278.0387,3315.0
2023-07-17 14:45:00,301.46,301.58,301.43,301.58,1800.0,278.0203,278.1309,277.9926,278.1309,1800.0
2023-07-17 14:50:00,301.63,301.84,301.43,301.72,3200.0,278.177,278.3707,277.9926,278.26,3200.0
2023-07-17 14:55:00,301.6,301.74,301.51,301.66,2753.0,278.1494,278.2785,278.0664,278.2047,2753.0
2023-07-17 15:00:00,301.66,301.7,301.18,301.26,1697.0,278.2047,278.2416,277.762,277.8358,1697.0
2023-07-17 15:05:00,301.21,301.32,301.1,301.18,2491.0,277.7897,277.8912,277.6883,277.762,2491.0
2023-07-17 15:10:00,301.31,301.48,301.21,301.47,3418.0,277.8819,278.0387,277.7897,278.0295,3418.0
2023-07-17 15:15:00,301.36,301.55,301.29,301.55,2810.0,277.928,278.1033,277.8635,278.1033,2810.0
2023-07-17 15:20:00,301.47,301.59,301.03,301.18,6266.0,278.0295,278.1402,277.6237,277.762,6266.0
2023-07-17 15:25:00,301.19,301.24,300.76,300.76,4166.0,277.7713,277.8174,277.3747,277.3747,4166.0
2023-07-17 15:30:00,300.8,300.94,300.8,300.82,3546.0,277.4116,277.5407,277.4116,277.43,3546.0
2023-07-17 15:35:00,300.91,301.0,300.85,300.87,6001.0,277.513,277.596,277.4577,277.4761,6001.0
2023-07-17 15:40:00,300.94,300.96,300.5,300.53,5384.0,277.5407,277.5591,277.1349,277.1626,5384.0
2023-07-17 15:45:00,300.53,300.89,300.43,300.82,8107.0,277.1626,277.4946,277.0704,277.43,8107.0
2023-07-17 15:50:00,300.82,300.84,300.49,300.67,19268.0,277.43,277.4485,277.1257,277.2917,19268.0
2023-07-17 15:55:00,300.68,300.69,300.34,300.44,29445.0,277.3009,277.3101,276.9873,277.0796,29445.0
2023-07-18 09:30:00,301.01,301.01,301.01,301.01,5907.0,277.6053,277.6053,277.6053,277.6053,5907.0
2023-07-18 09:35:00,301.32,301.32,298.94,298.95,4157.0,277.8912,277.8912,275.6962,275.7054,4157.0
2023-07-18 09:40:00,299.42,299.42,298.49,299.15,3934.0,276.1389,276.1389,275.2812,275.8899,3934.0
2023-07-18 09:45:00,299.26,299.27,298.54,298.74,1781.0,275.9913,276.0005,275.3273,275.5118,1781.0
2023-07-18 09:50:00,298.99,299.79,298.99,299.56,3318.0,275.7423,276.4801,275.7423,276.268,3318.0
2023-07-18 09:55:00,299.36,299.41,297.07,297.55,7221.0,276.0835,276.1297,273.9716,274.4143,7221.0
2023-07-18 10:00:00,297.82,299.57,297.82,299.5,3600.0,274.6633,276.2772,274.6633,276.2127,3600.0
2023-07-18 10:05:00,299.25,299.52,298.68,298.94,7870.0,275.9821,276.2311,275.4564,275.6962,7870.0
2023-07-18 10:10:00,298.79,299.04,298.42,298.87,5986.0,275.5579,275.7884,275.2166,275.6316,5986.0
2023-07-18 10:15:00,298.69,299.25,298.55,298.87,5349.0,275.4656,275.9821,275.3365,275.6316,5349.0
2023-07-18 10:20:00,298.94,298.97,298.36,298.42,2349.0,275.6962,275.7239,275.1613,275.2166,2349.0
2023-07-18 10:25:00,298.41,299.05,298.41,298.69,6017.0,275.2074,275.7977,275.2074,275.4656,6017.0
2023-07-18 10:30:00,298.88,299.14,298.62,298.78,3900.0,275.6409,275.8807,275.4011,275.5486,3900.0
2023-07-18 10:35:00,299.01,299.61,298.42,298.57,4986.0,275.7608,276.3141,275.2166,275.355,4986.0
2023-07-18 10:40:00,298.57,298.6,298.07,298.32,2650.0,275.355,275.3826,274.8939,275.1244,2650.0
2023-07-18 10:45:00,298.48,298.75,298.39,298.39,2233.0,275.272,275.521,275.189,275.189,2233.0
2023-07-18 10:50:00,298.44,298.45,297.91,298.34,2716.0,275.2351,275.2443,274.7463,275.1429,2716.0
2023-07-18 10:55:00,298.43,298.61,297.88,297.94,4084.0,275.2259,275.3919,274.7186,274.774,4084.0
2023-07-18 11:00:00,298.07,298.07,297.51,297.82,1100.0,274.8939,274.8939,274.3774,274.6633,1100.0
2023-07-18 11:05:00,297.78,298.4,297.78,298.09,3572.0,274.6264,275.1982,274.6264,274.9123,3572.0
2023-07-18 11:10:00,297.8,297.95,297.14,297.31,3224.0,274.6448,274.7832,274.0362,274.1929,3224.0
2023-07-18 11:15:00,297.29,297.29,296.66,297.0,1875.0,274.1745,274.1745,273.5935,273.907,1875.0
2023-07-18 11:20:00,297.0,297.17,296.76,296.77,1500.0,273.907,274.0638,273.6857,273.6949,1500.0
2023-07-18 11:25:00,296.84,297.39,296.81,297.21,4900.0,273.7595,274.2667,273.7318,274.1007,4900.0
2023-07-18 11:30:00,297.04,297.45,296.77,297.12,3455.0,273.9439,274.3221,273.6949,274.0177,3455.0
2023-07-18 11:35:00,296.91,296.91,296.4,296.4,1400.0,273.824,273.824,273.3537,273.3537,1400.0
2023-07-18 11:40:00,296.49,296.69,296.42,296.42,546.0,273.4367,273.6212,273.3721,273.3721,546.0
2023-07-18 11:45:00,296.21,296.34,295.78,295.78,2900.0,273.1785,273.2984,272.7819,272.7819,2900.0
2023-07-18 11:50:00,295.91,296.12,295.74,295.91,2400.0,272.9018,273.0955,272.745,272.9018,2400.0
2023-07-18 11:55:00,295.91,295.92,295.4,295.44,1600.0,272.9018,272.911,272.4315,272.4683,1600.0
2023-07-18 12:00:00,295.53,295.72,295.09,295.19,2800.0,272.5513,272.7266,272.1456,272.2378,2800.0
2023-07-18 12:05:00,295.19,295.19,294.66,294.79,4110.0,272.2378,272.2378,271.749,271.8689,4110.0
2023-07-18 12:10:00,294.59,294.69,294.36,294.44,2528.0,271.6844,271.7767,271.4723,271.5461,2528.0
2023-07-18 12:15:00,294.48,294.77,294.07,294.76,3057.0,271.583,271.8504,271.2049,271.8412,3057.0
2023-07-18 12:20:00,295.0,295.1,294.4,294.57,4298.0,272.0626,272.1548,271.5092,271.666,4298.0
2023-07-18 12:25:00,294.29,295.2,294.14,295.0,2973.0,271.4078,272.247,271.2694,272.0626,2973.0
2023-07-18 12:30:00,295.22,295.39,294.55,294.55,5840.0,272.2655,272.4222,271.6475,271.6475,5840.0
2023-07-18 12:35:00,294.52,294.56,294.02,294.38,8100.0,271.6199,271.6568,271.1588,271.4908,8100.0
2023-07-18 12:40:00,294.52,294.87,294.33,294.79,1400.0,271.6199,271.9427,271.4447,271.8689,1400.0
2023-07-18 12:45:00,295.01,295.01,294.23,294.73,12628.0,272.0718,272.0718,271.3524,271.8135,12628.0
2023-07-18 12:50:00,294.73,295.41,294.72,294.91,2880.0,271.8135,272.4407,271.8043,271.9796,2880.0
2023-07-18 12:55:00,294.82,294.82,294.35,294.43,1397.0,271.8966,271.8966,271.4631,271.5369,1397.0
2023-07-18 13:00:00,294.29,294.87,294.29,294.61,1400.0,271.4078,271.9427,271.4078,271.7029,1400.0
2023-07-18 13:05:00,294.63,294.63,294.11,294.24,2400.0,271.7213,271.7213,271.2418,271.3616,2400.0
2023-07-18 13:10:00,294.13,294.51,294.05,294.05,2097.0,271.2602,271.6107,271.1864,271.1864,2097.0
2023-07-18 13:15:00,294.13,294.26,294.01,294.13,2042.0,271.2602,271.3801,271.1495,271.2602,2042.0
2023-07-18 13:20:00,294.09,294.51,294.04,294.34,6928.0,271.2233,271.6107,271.1772,271.4539,6928.0
2023-07-18 13:25:00,294.29,294.32,293.92,293.98,1700.0,271.4078,271.4354,271.0665,271.1219,1700.0
2023-07-18 13:30:00,293.98,294.05,293.78,293.78,1300.0,271.1219,271.1864,270.9374,270.9374,1300.0
2023-07-18 13:35:00,293.81,293.93,293.77,293.93,2047.0,270.9651,271.0758,270.9282,271.0758,2047.0
2023-07-18 13:40:00,293.93,294.09,293.59,293.59,3000.0,271.0758,271.2233,270.7622,270.7622,3000.0
2023-07-18 13:45:00,293.5,293.62,293.5,293.62,300.0,270.6792,270.7899,270.6792,270.7899,300.0
2023-07-18 13:50:00,293.53,293.93,293.53,293.77,899.0,270.7069,271.0758,270.7069,270.9282,899.0
2023-07-18 13:55:00,293.87,293.96,293.68,293.81,4605.0,271.0204,271.1034,270.8452,270.9651,4605.0
2023-07-18 14:00:00,293.87,294.2,293.83,294.18,3985.0,271.0204,271.3248,270.9835,271.3063,3985.0
2023-07-18 14:05:00,294.18,294.18,293.86,293.86,2308.0,271.3063,271.3063,271.0112,271.0112,2308.0
2023-07-18 14:10:00,293.87,293.87,293.75,293.75,900.0,271.0204,271.0204,270.9097,270.9097,900.0
2023-07-18 14:15:00,293.75,293.78,293.46,293.51,1600.0,270.9097,270.9374,270.6423,270.6884,1600.0
2023-07-18 14:20:00,293.4,293.53,293.19,293.37,3940.0,270.587,270.7069,270.3933,270.5593,3940.0
2023-07-18 14:25:00,293.44,293.82,293.44,293.71,8719.0,270.6239,270.9743,270.6239,270.8729,8719.0
2023-07-18 14:30:00,293.77,293.98,293.7,293.7,2734.0,270.9282,271.1219,270.8636,270.8636,2734.0
2023-07-18 14:35:00,293.66,293.97,293.21,293.24,6971.0,270.8267,271.1126,270.4117,270.4394,6971.0
2023-07-18 14:40:00,293.28,293.49,293.14,293.29,2286.0,270.4763,270.67,270.3472,270.4855,2286.0
2023-07-18 14:45:00,293.43,293.57,293.33,293.57,3654.0,270.6146,270.7437,270.5224,270.7437,3654.0
2023-07-18 14:50:00,293.56,293.58,293.36,293.44,2237.0,270.7345,270.753,270.5501,270.6239,2237.0
2023-07-18 14:55:00,293.47,293.53,293.26,293.4,6854.0,270.6515,270.7069,270.4578,270.587,6854.0
2023-07-18 15:00:00,293.2,293.4,292.91,293.28,3310.0,270.4025,270.587,270.1351,270.4763,3310.0
2023-07-18 15:05:00,293.45,293.84,293.45,293.84,4335.0,270.6331,270.9928,270.6331,270.9928,4335.0
2023-07-18 15:10:00,293.91,294.19,293.85,294.19,4800.0,271.0573,271.3155,271.002,271.3155,4800.0
2023-07-18 15:15:00,294.08,294.19,293.91,293.94,2694.0,271.2141,271.3155,271.0573,271.085,2694.0
2023-07-18 15:20:00,293.84,293.98,293.75,293.76,7479.0,270.9928,271.1219,270.9097,270.919,7479.0
2023-07-18 15:25:00,293.73,293.74,293.28,293.29,2451.0,270.8913,270.9005,270.4763,270.4855,2451.0
2023-07-18 15:30:00,293.25,293.42,293.07,293.38,5179.0,270.4486,270.6054,270.2826,270.5685,5179.0
2023-07-18 15:35:00,293.37,293.88,293.29,293.79,5756.0,270.5593,271.0296,270.4855,270.9466,5756.0
2023-07-18 15:40:00,293.88,293.9,293.58,293.72,9248.0,271.0296,271.0481,270.753,270.8821,9248.0
2023-07-18 15:45:00,293.71,294.49,293.66,294.49,13291.0,270.8729,271.5922,270.8267,271.5922,13291.0
2023-07-18 15:50:00,294.51,294.54,293.84,294.16,16928.0,271.6107,271.6383,270.9928,271.2879,16928.0
2023-07-18 15:55:00,294.13,294.55,294.03,294.38,59232.0,271.2602,271.6475,271.168,271.4908,59232.0
2023-07-19 09:30:00,294.19,299.67,294.1,298.39,18264.0,271.3155,276.3694,271.2325,275.189,18264.0
2023-07-19 09:35:00,299.04,300.34,299.0,300.34,7694.0,275.7884,276.9873,275.7515,276.9873,7694.0
2023-07-19 09:40:00,301.0,301.35,299.46,299.81,15452.0,277.596,277.9188,276.1758,276.4986,15452.0
2023-07-19 09:45:00,299.77,300.27,299.0,300.1,5271.0,276.4617,276.9228,275.7515,276.766,5271.0
2023-07-19 09:50:00,300.22,300.22,297.62,298.1,4208.0,276.8767,276.8767,274.4788,274.9215,4208.0
2023-07-19 09:55:00,297.91,298.15,297.12,297.12,6674.0,274.7463,274.9676,274.0177,274.0177,6674.0
2023-07-19 10:00:00,297.43,297.87,296.86,297.71,6641.0,274.3036,274.7094,273.7779,274.5618,6641.0
2023-07-19 10:05:00,297.36,297.62,297.24,297.29,3865.0,274.2391,274.4788,274.1284,274.1745,3865.0
2023-07-19 10:10:00,297.23,297.27,296.8,297.13,3155.0,274.1192,274.1561,273.7226,274.0269,3155.0
2023-07-19 10:15:00,296.92,296.92,296.13,296.52,3005.0,273.8333,273.8333,273.1047,273.4644,3005.0
2023-07-19 10:20:00,296.4,297.0,296.39,296.62,3470.0,273.3537,273.907,273.3445,273.5566,3470.0
2023-07-19 10:25:00,296.45,296.45,295.74,295.86,3767.0,273.3998,273.3998,272.745,272.8557,3767.0
2023-07-19 10:30:00,295.85,295.88,295.57,295.57,1500.0,272.8465,272.8741,272.5882,272.5882,1500.0
2023-07-19 10:35:00,295.5,295.79,295.32,295.58,7159.0,272.5237,272.7911,272.3577,272.5975,7159.0
2023-07-19 10:40:00,295.45,295.68,295.45,295.63,3193.0,272.4776,272.6897,272.4776,272.6436,3193.0
2023-07-19 10:45:00,295.75,295.86,295.19,295.43,3972.0,272.7542,272.8557,272.2378,272.4591,3972.0
2023-07-19 10:50:00,295.31,295.77,295.11,295.18,2725.0,272.3485,272.7727,272.164,272.2286,2725.0
2023-07-19 10:55:00,295.16,295.53,295.1,295.31,2951.0,272.2101,272.5513,272.1548,272.3485,2951.0
2023-07-19 11:00:00,295.45,295.45,294.98,294.98,2800.0,272.4776,272.4776,272.0441,272.0441,2800.0
2023-07-19 11:05:00,295.0,295.02,294.8,294.8,2205.0,272.0626,272.081,271.8781,271.8781,2205.0
2023-07-19 11:10:00,294.74,294.9,294.4,294.76,2244.0,271.8228,271.9703,271.5092,271.8412,2244.0
2023-07-19 11:15:00,295.12,295.12,295.12,295.12,100.0,272.1732,272.1732,272.1732,272.1732,100.0
2023-07-19 11:20:00,295.02,295.02,294.49,294.58,1917.0,272.081,272.081,271.5922,271.6752,1917.0
2023-07-19 11:25:00,294.49,294.88,294.42,294.88,1000.0,271.5922,271.9519,271.5277,271.9519,1000.0
2023-07-19 11:30:00,295.03,295.03,294.64,295.0,2016.0,272.0902,272.0902,271.7305,272.0626,2016.0
2023-07-19 11:35:00,294.83,295.05,294.63,294.63,1723.0,271.9058,272.1087,271.7213,271.7213,1723.0
2023-07-19 11:40:00,294.71,294.71,294.6,294.6,500.0,271.7951,271.7951,271.6937,271.6937,500.0
2023-07-19 11:45:00,294.61,294.61,294.17,294.45,1950.0,271.7029,271.7029,271.2971,271.5553,1950.0
2023-07-19 11:50:00,294.31,294.31,294.3,294.31,100.0,271.4262,271.4262,271.417,271.4262,100.0
2023-07-19 11:55:00,294.41,294.68,294.41,294.44,4522.0,271.5184,271.7674,271.5184,271.5461,4522.0
2023-07-19 12:00:00,294.34,294.49,293.75,293.75,4787.0,271.4539,271.5922,270.9097,270.9097,4787.0
2023-07-19 12:05:00,293.84,293.88,293.47,293.88,9569.0,270.9928,271.0296,270.6515,271.0296,9569.0
2023-07-19 12:10:00,293.91,294.37,293.9,294.37,1501.0,271.0573,271.4815,271.0481,271.4815,1501.0
2023-07-19 12:15:00,294.39,294.72,294.39,294.52,1500.0,271.5,271.8043,271.5,271.6199,1500.0
2023-07-19 12:20:00,294.59,294.64,294.05,294.64,4347.0,271.6844,271.7305,271.1864,271.7305,4347.0
2023-07-19 12:25:00,294.57,294.85,294.42,294.84,6640.0,271.666,271.9242,271.5277,271.915,6640.0
2023-07-19 12:30:00,294.87,294.93,294.08,294.19,2800.0,271.9427,271.998,271.2141,271.3155,2800.0
2023-07-19 12:35:00,294.07,294.23,294.07,294.22,816.0,271.2049,271.3524,271.2049,271.3432,816.0
2023-07-19 12:40:00,294.22,294.48,294.22,294.28,1417.0,271.3432,271.583,271.3432,271.3985,1417.0
2023-07-19 12:45:00,294.16,294.16,293.89,294.11,1300.0,271.2879,271.2879,271.0389,271.2418,1300.0
2023-07-19 12:50:00,294.07,294.47,294.07,294.45,2803.0,271.2049,271.5738,271.2049,271.5553,2803.0
2023-07-19 12:55:00,294.43,294.68,294.26,294.26,3598.0,271.5369,271.7674,271.3801,271.3801,3598.0
2023-07-19 13:00:00,294.4,294.71,294.14,294.69,5212.0,271.5092,271.7951,271.2694,271.7767,5212.0
2023-07-19 13:05:00,294.76,294.76,294.39,294.44,4600.0,271.8412,271.8412,271.5,271.5461,4600.0
2023-07-19 13:10:00,294.42,295.12,294.42,295.03,5810.0,271.5277,272.1732,271.5277,272.0902,5810.0
2023-07-19 13:15:00,295.12,295.24,294.98,295.24,1341.0,272.1732,272.2839,272.0441,272.2839,1341.0
2023-07-19 13:20:00,295.04,295.04,294.72,294.72,1108.0,272.0994,272.0994,271.8043,271.8043,1108.0
2023-07-19 13:25:00,294.79,294.8,294.69,294.7,700.0,271.8689,271.8781,271.7767,271.7859,700.0
2023-07-19 13:30:00,294.88,294.89,294.74,294.81,1618.0,271.9519,271.9611,271.8228,271.8873,1618.0
2023-07-19 13:35:00,294.75,294.94,294.68,294.72,3100.0,271.832,272.0072,271.7674,271.8043,3100.0
2023-07-19 13:40:00,294.79,294.8,294.49,294.65,3597.0,271.8689,271.8781,271.5922,271.7398,3597.0
2023-07-19 13:45:00,294.65,294.65,294.43,294.49,1584.0,271.7398,271.7398,271.5369,271.5922,1584.0
2023-07-19 13:50:00,294.48,294.61,294.41,294.44,1700.0,271.583,271.7029,271.5184,271.5461,1700.0
2023-07-19 13:55:00,294.53,294.66,294.44,294.6,1200.0,271.6291,271.749,271.5461,271.6937,1200.0
2023-07-19 14:00:00,294.49,294.56,294.38,294.49,2114.0,271.5922,271.6568,271.4908,271.5922,2114.0
2023-07-19 14:05:00,294.67,294.78,294.28,294.38,3842.0,271.7582,271.8597,271.3985,271.4908,3842.0
2023-07-19 14:10:00,294.42,294.42,294.17,294.17,600.0,271.5277,271.5277,271.2971,271.2971,600.0
2023-07-19 14:15:00,294.07,294.07,293.81,293.81,2530.0,271.2049,271.2049,270.9651,270.9651,2530.0
2023-07-19 14:20:00,293.84,294.5,293.81,294.5,2934.0,270.9928,271.6014,270.9651,271.6014,2934.0
2023-07-19 14:25:00,294.5,294.56,294.23,294.4,5498.0,271.6014,271.6568,271.3524,271.5092,5498.0
2023-07-19 14:30:00,294.38,294.44,294.27,294.27,1400.0,271.4908,271.5461,271.3893,271.3893,1400.0
2023-07-19 14:35:00,294.33,294.72,294.31,294.7,2828.0,271.4447,271.8043,271.4262,271.7859,2828.0
2023-07-19 14:40:00,294.75,294.85,294.6,294.6,1008.0,271.832,271.9242,271.6937,271.6937,1008.0
2023-07-19 14:45:00,294.6,294.76,294.56,294.62,1209.0,271.6937,271.8412,271.6568,271.7121,1209.0
2023-07-19 14:50:00,294.56,294.57,294.44,294.54,1908.0,271.6568,271.666,271.5461,271.6383,1908.0
2023-07-19 14:55:00,294.61,294.73,294.59,294.59,860.0,271.7029,271.8135,271.6844,271.6844,860.0
2023-07-19 15:00:00,294.66,294.66,294.46,294.56,1521.0,271.749,271.749,271.5645,271.6568,1521.0
2023-07-19 15:05:00,294.48,294.81,294.43,294.81,2332.0,271.583,271.8873,271.5369,271.8873,2332.0
2023-07-19 15:10:00,294.82,294.92,294.64,294.92,2058.0,271.8966,271.9888,271.7305,271.9888,2058.0
2023-07-19 15:15:00,294.92,294.92,294.67,294.67,1470.0,271.9888,271.9888,271.7582,271.7582,1470.0
2023-07-19 15:20:00,294.77,294.88,294.72,294.77,4365.0,271.8504,271.9519,271.8043,271.8504,4365.0
2023-07-19 15:25:00,294.78,295.22,294.78,295.16,2700.0,271.8597,272.2655,271.8597,272.2101,2700.0
2023-07-19 15:30:00,295.01,295.01,294.5,294.5,1384.0,272.0718,272.0718,271.6014,271.6014,1384.0
2023-07-19 15:35:00,294.4,294.4,293.9,293.97,4815.0,271.5092,271.5092,271.0481,271.1126,4815.0
2023-07-19 15:40:00,294.09,294.24,294.0,294.24,3878.0,271.2233,271.3616,271.1403,271.3616,3878.0
2023-07-19 15:45:00,294.23,294.23,293.6,293.61,3502.0,271.3524,271.3524,270.7714,270.7806,3502.0
2023-07-19 15:50:00,293.77,293.84,293.29,293.37,9707.0,270.9282,270.9928,270.4855,270.5593,9707.0
2023-07-19 15:55:00,293.5,293.52,292.88,292.95,43194.0,270.6792,270.6976,270.1074,270.172,43194.0
2023-07-20 09:30:00,292.32,292.85,291.14,291.14,12646.0,269.5909,270.0797,268.5027,268.5027,12646.0
2023-07-20 09:35:00,290.72,290.72,287.43,288.68,16394.0,268.1153,268.1153,265.0812,266.234,16394.0
2023-07-20 09:40:00,288.7,289.92,288.12,289.29,3722.0,266.2524,267.3775,265.7175,266.7965,3722.0
2023-07-20 09:45:00,288.2,289.08,287.96,288.61,4333.0,265.7913,266.6029,265.5699,266.1694,4333.0
2023-07-20 09:50:00,288.89,289.37,288.84,289.29,1635.0,266.4276,266.8703,266.3815,266.7965,1635.0
2023-07-20 09:55:00,289.5,289.53,287.9,288.57,7346.0,266.9902,267.0179,265.5146,266.1325,7346.0
2023-07-20 10:00:00,288.47,288.58,287.93,287.93,5481.0,266.0403,266.1417,265.5423,265.5423,5481.0
2023-07-20 10:05:00,287.9,288.62,287.77,288.38,8006.0,265.5146,266.1786,265.3947,265.9573,8006.0
2023-07-20 10:10:00,288.38,288.46,288.01,288.34,6635.0,265.9573,266.0311,265.6161,265.9204,6635.0
2023-07-20 10:15:00,288.28,288.29,287.78,288.11,3900.0,265.8651,265.8743,265.4039,265.7083,3900.0
2023-07-20 10:20:00,288.0,288.73,288.0,288.19,6433.0,265.6068,266.2801,265.6068,265.7821,6433.0
2023-07-20 10:25:00,288.17,288.38,287.78,287.9,5964.0,265.7636,265.9573,265.4039,265.5146,5964.0
2023-07-20 10:30:00,288.01,288.84,287.74,288.62,11966.0,265.6161,266.3815,265.3671,266.1786,11966.0
2023-07-20 10:35:00,288.62,290.04,288.37,289.74,7692.0,266.1786,267.4882,265.9481,267.2115,7692.0
2023-07-20 10:40:00,289.56,289.63,289.03,289.63,5054.0,267.0455,267.1101,266.5567,267.1101,5054.0
2023-07-20 10:45:00,289.55,290.31,289.55,289.96,3471.0,267.0363,267.7372,267.0363,267.4144,3471.0
2023-07-20 10:50:00,290.11,290.15,289.1,289.1,1714.0,267.5528,267.5897,266.6213,266.6213,1714.0
2023-07-20 10:55:00,289.25,289.25,288.68,288.71,1826.0,266.7596,266.7596,266.234,266.2616,1826.0
2023-07-20 11:00:00,289.02,289.04,288.56,288.56,500.0,266.5475,266.566,266.1233,266.1233,500.0
2023-07-20 11:05:00,288.58,288.78,288.58,288.71,1001.0,266.1417,266.3262,266.1417,266.2616,1001.0
2023-07-20 11:10:00,288.88,288.88,288.51,288.67,1052.0,266.4184,266.4184,266.0772,266.2247,1052.0
2023-07-20 11:15:00,288.6,288.78,288.6,288.67,300.0,266.1602,266.3262,266.1602,266.2247,300.0
2023-07-20 11:20:00,288.76,288.84,288.45,288.76,2591.0,266.3077,266.3815,266.0218,266.3077,2591.0
2023-07-20 11:25:00,288.48,288.79,288.46,288.79,1663.0,266.0495,266.3354,266.0311,266.3354,1663.0
2023-07-20 11:30:00,288.85,289.06,288.82,289.06,932.0,266.3907,266.5844,266.3631,266.5844,932.0
2023-07-20 11:35:00,289.19,289.19,288.93,288.93,1836.0,266.7043,266.7043,266.4645,266.4645,1836.0
2023-07-20 11:40:00,288.84,288.84,288.62,288.76,3485.0,266.3815,266.3815,266.1786,266.3077,3485.0
2023-07-20 11:45:00,288.68,289.05,288.54,289.05,5384.0,266.234,266.5752,266.1048,266.5752,5384.0
2023-07-20 11:50:00,289.05,289.57,288.93,289.57,4759.0,266.5752,267.0548,266.4645,267.0548,4759.0
2023-07-20 11:55:00,289.7,289.91,289.27,289.31,3424.0,267.1747,267.3683,266.7781,266.815,3424.0
2023-07-20 12:00:00,289.5,289.98,289.5,289.94,3144.0,266.9902,267.4329,266.9902,267.396,3144.0
2023-07-20 12:05:00,289.94,290.13,289.71,290.01,4953.0,267.396,267.5712,267.1839,267.4605,4953.0
2023-07-20 12:10:00,290.19,290.57,290.13,290.56,1654.0,267.6266,267.977,267.5712,267.9678,1654.0
2023-07-20 12:15:00,290.79,290.83,290.35,290.82,3996.0,268.1799,268.2168,267.7741,268.2076,3996.0
2023-07-20 12:20:00,290.79,290.86,290.46,290.72,2297.0,268.1799,268.2445,267.8756,268.1153,2297.0
2023-07-20 12:25:00,290.59,290.7,290.2,290.25,4135.0,267.9955,268.0969,267.6358,267.6819,4135.0
2023-07-20 12:30:00,290.21,290.48,290.06,290.06,2941.0,267.645,267.894,267.5067,267.5067,2941.0
2023-07-20 12:35:00,290.17,290.37,289.9,290.16,2932.0,267.6081,267.7926,267.3591,267.5989,2932.0
2023-07-20 12:40:00,290.23,290.51,290.21,290.48,1151.0,267.6634,267.9217,267.645,267.894,1151.0
2023-07-20 12:45:00,290.55,290.69,290.38,290.39,3959.0,267.9586,268.0877,267.8018,267.811,3959.0
2023-07-20 12:50:00,290.45,290.59,290.25,290.35,1400.0,267.8663,267.9955,267.6819,267.7741,1400.0
2023-07-20 12:55:00,290.28,290.45,290.15,290.15,1922.0,267.7096,267.8663,267.5897,267.5897,1922.0
2023-07-20 13:00:00,290.26,290.26,290.04,290.05,714.0,267.6911,267.6911,267.4882,267.4974,714.0
2023-07-20 13:05:00,290.03,290.28,289.84,289.84,4650.0,267.479,267.7096,267.3038,267.3038,4650.0
2023-07-20 13:10:00,289.83,289.83,289.54,289.58,1500.0,267.2945,267.2945,267.0271,267.064,1500.0
2023-07-20 13:15:00,289.74,289.78,289.34,289.34,1784.0,267.2115,267.2484,266.8426,266.8426,1784.0
2023-07-20 13:20:00,289.27,289.51,289.04,289.04,1336.0,266.7781,266.9994,266.566,266.566,1336.0
2023-07-20 13:25:00,288.87,289.3,288.87,289.14,1219.0,266.4092,266.8058,266.4092,266.6582,1219.0
2023-07-20 13:30:00,288.82,288.82,288.57,288.63,901.0,266.3631,266.3631,266.1325,266.1878,901.0
2023-07-20 13:35:00,288.63,288.76,288.16,288.16,8226.0,266.1878,266.3077,265.7544,265.7544,8226.0
2023-07-20 13:40:00,288.23,288.43,287.97,288.34,29424.0,265.819,266.0034,265.5792,265.9204,29424.0
2023-07-20 13:45:00,288.33,288.55,288.11,288.29,11813.0,265.9112,266.1141,265.7083,265.8743,11813.0
2023-07-20 13:50:00,288.42,288.94,288.34,288.46,4846.0,265.9942,266.4737,265.9204,266.0311,4846.0
2023-07-20 13:55:00,288.44,288.57,288.32,288.4,5199.0,266.0126,266.1325,265.902,265.9757,5199.0
2023-07-20 14:00:00,288.58,288.72,288.52,288.61,1406.0,266.1417,266.2709,266.0864,266.1694,1406.0
2023-07-20 14:05:00,288.41,288.62,288.32,288.32,2800.0,265.985,266.1786,265.902,265.902,2800.0
2023-07-20 14:10:00,288.35,288.66,288.3,288.44,3910.0,265.9296,266.2155,265.8835,266.0126,3910.0
2023-07-20 14:15:00,288.18,288.82,288.18,288.76,7051.0,265.7728,266.3631,265.7728,266.3077,7051.0
2023-07-20 14:20:00,288.89,289.0,288.85,289.0,1201.0,266.4276,266.5291,266.3907,266.5291,1201.0
2023-07-20 14:25:00,288.77,288.77,288.28,288.33,1618.0,266.317,266.317,265.8651,265.9112,1618.0
2023-07-20 14:30:00,288.3,288.42,288.18,288.31,1838.0,265.8835,265.9942,265.7728,265.8927,1838.0
2023-07-20 14:35:00,288.28,288.77,288.11,288.77,3697.0,265.8651,266.317,265.7083,266.317,3697.0
2023-07-20 14:40:00,288.74,288.92,288.62,288.89,1774.0,266.2893,266.4553,266.1786,266.4276,1774.0
2023-07-20 14:45:00,289.01,289.14,288.73,289.14,3149.0,266.5383,266.6582,266.2801,266.6582,3149.0
2023-07-20 14:50:00,289.2,289.59,289.18,289.42,1600.0,266.7135,267.0732,266.6951,266.9164,1600.0
2023-07-20 14:55:00,289.41,289.54,289.19,289.54,2445.0,266.9072,267.0271,266.7043,267.0271,2445.0
2023-07-20 15:00:00,289.62,289.75,289.56,289.7,1795.0,267.1009,267.2208,267.0455,267.1747,1795.0
2023-07-20 15:05:00,289.66,289.83,289.59,289.7,1400.0,267.1378,267.2945,267.0732,267.1747,1400.0
2023-07-20 15:10:00,289.56,290.0,289.56,289.83,2441.0,267.0455,267.4513,267.0455,267.2945,2441.0
2023-07-20 15:15:00,289.64,289.75,289.55,289.65,972.0,267.1193,267.2208,267.0363,267.1285,972.0
2023-07-20 15:20:00,289.74,289.79,289.44,289.44,1342.0,267.2115,267.2577,266.9349,266.9349,1342.0
2023-07-20 15:25:00,289.36,289.36,288.94,289.0,1300.0,266.8611,266.8611,266.4737,266.5291,1300.0
2023-07-20 15:30:00,289.02,289.07,288.4,288.4,4237.0,266.5475,266.5936,265.9757,265.9757,4237.0
2023-07-20 15:35:00,288.41,288.43,288.16,288.29,7471.0,265.985,266.0034,265.7544,265.8743,7471.0
2023-07-20 15:40:00,288.34,288.56,288.27,288.38,5364.0,265.9204,266.1233,265.8558,265.9573,5364.0
2023-07-20 15:45:00,288.38,288.88,288.37,288.38,8025.0,265.9573,266.4184,265.9481,265.9573,8025.0
2023-07-20 15:50:00,288.36,288.68,288.35,288.68,10227.0,265.9388,266.234,265.9296,266.234,10227.0
2023-07-20 15:55:00,288.73,289.4,288.6,289.03,49286.0,266.2801,266.898,266.1602,266.5567,49286.0
2023-07-21 09:30:00,289.51,290.18,289.11,289.63,17130.0,266.9994,267.6173,266.6305,267.1101,17130.0
2023-07-21 09:35:00,289.63,289.66,288.7,289.05,8204.0,267.1101,267.1378,266.2524,266.5752,8204.0
2023-07-21 09:40:00,289.04,289.23,288.53,288.55,5284.0,266.566,266.7412,266.0956,266.1141,5284.0
2023-07-21 09:45:00,288.59,289.25,288.43,288.96,12741.0,266.151,266.7596,266.0034,266.4922,12741.0
2023-07-21 09:50:00,288.89,289.17,288.47,289.12,4208.0,266.4276,266.6859,266.0403,266.6397,4208.0
2023-07-21 09:55:00,289.02,289.49,289.02,289.17,3708.0,266.5475,266.981,266.5475,266.6859,3708.0
2023-07-21 10:00:00,289.38,289.48,288.9,288.94,4292.0,266.8795,266.9718,266.4369,266.4737,4292.0
2023-07-21 10:05:00,288.93,288.98,288.7,288.71,2816.0,266.4645,266.5106,266.2524,266.2616,2816.0
2023-07-21 10:10:00,288.62,288.76,288.33,288.76,2100.0,266.1786,266.3077,265.9112,266.3077,2100.0
2023-07-21 10:15:00,288.46,289.39,288.3,289.29,5568.0,266.0311,266.8888,265.8835,266.7965,5568.0
2023-07-21 10:20:00,289.2,289.87,289.09,289.86,7496.0,266.7135,267.3314,266.6121,267.3222,7496.0
2023-07-21 10:25:00,290.3,291.2,290.17,290.89,6037.0,267.728,268.558,267.6081,268.2721,6037.0
2023-07-21 10:30:00,290.8,291.03,290.29,290.3,3321.0,268.1891,268.4012,267.7188,267.728,3321.0
2023-07-21 10:35:00,290.13,290.17,289.99,290.17,1264.0,267.5712,267.6081,267.4421,267.6081,1264.0
2023-07-21 10:40:00,290.38,290.62,290.29,290.29,1468.0,267.8018,268.0231,267.7188,267.7188,1468.0
2023-07-21 10:45:00,290.31,290.31,290.03,290.16,6410.0,267.7372,267.7372,267.479,267.5989,6410.0
2023-07-21 10:50:00,290.31,290.69,290.12,290.37,4058.0,267.7372,268.0877,267.562,267.7926,4058.0
2023-07-21 10:55:00,290.39,290.65,290.23,290.44,7012.0,267.811,268.0508,267.6634,267.8571,7012.0
2023-07-21 11:00:00,290.64,290.64,290.33,290.33,1041.0,268.0416,268.0416,267.7557,267.7557,1041.0
2023-07-21 11:05:00,290.29,291.04,290.29,290.9,6241.0,267.7188,268.4105,267.7188,268.2813,6241.0
2023-07-21 11:10:00,290.89,290.94,290.64,290.94,2310.0,268.2721,268.3182,268.0416,268.3182,2310.0
2023-07-21 11:15:00,291.09,291.33,290.96,291.32,1958.0,268.4566,268.6779,268.3367,268.6687,1958.0
2023-07-21 11:20:00,291.29,291.29,290.36,290.55,10765.0,268.641,268.641,267.7833,267.9586,10765.0
2023-07-21 11:25:00,290.36,290.36,289.74,290.06,12976.0,267.7833,267.7833,267.2115,267.5067,12976.0
2023-07-21 11:30:00,290.34,290.61,290.2,290.44,6716.0,267.7649,268.0139,267.6358,267.8571,6716.0
2023-07-21 11:35:00,290.38,291.28,290.38,291.28,10800.0,267.8018,268.6318,267.8018,268.6318,10800.0
2023-07-21 11:40:00,291.63,291.63,291.24,291.32,3796.0,268.9546,268.9546,268.5949,268.6687,3796.0
2023-07-21 11:45:00,291.25,291.52,291.25,291.52,1602.0,268.6041,268.8531,268.6041,268.8531,1602.0
2023-07-21 11:50:00,291.74,292.01,291.56,292.01,3687.0,269.056,269.305,268.89,269.305,3687.0
2023-07-21 11:55:00,291.98,292.11,291.85,292.11,2989.0,269.2774,269.3973,269.1575,269.3973,2989.0
2023-07-21 12:00:00,292.01,292.01,291.48,291.48,1936.0,269.305,269.305,268.8163,268.8163,1936.0
2023-07-21 12:05:00,291.55,291.91,291.55,291.91,500.0,268.8808,269.2128,268.8808,269.2128,500.0
2023-07-21 12:10:00,291.8,291.81,291.62,291.74,1673.0,269.1114,269.1206,268.9454,269.056,1673.0
2023-07-21 12:15:00,291.74,292.09,291.74,291.93,1446.0,269.056,269.3788,269.056,269.2313,1446.0
2023-07-21 12:20:00,291.98,292.0,291.8,292.0,1901.0,269.2774,269.2958,269.1114,269.2958,1901.0
2023-07-21 12:25:00,291.98,291.98,291.61,291.61,1411.0,269.2774,269.2774,268.9361,268.9361,1411.0
2023-07-21 12:30:00,291.51,291.63,291.51,291.59,400.0,268.8439,268.9546,268.8439,268.9177,400.0
2023-07-21 12:35:00,291.47,291.47,291.12,291.15,4420.0,268.807,268.807,268.4842,268.5119,4420.0
2023-07-21 12:40:00,291.09,291.19,291.02,291.14,2700.0,268.4566,268.5488,268.392,268.5027,2700.0
2023-07-21 12:45:00,291.14,291.28,290.97,291.01,5050.0,268.5027,268.6318,268.3459,268.3828,5050.0
2023-07-21 12:50:00,290.94,291.13,290.85,290.85,3500.0,268.3182,268.4935,268.2352,268.2352,3500.0
2023-07-21 12:55:00,291.07,291.08,290.83,290.84,3400.0,268.4381,268.4474,268.2168,268.226,3400.0
2023-07-21 13:00:00,290.67,290.8,290.49,290.71,2863.0,268.0692,268.1891,267.9032,268.1061,2863.0
2023-07-21 13:05:00,290.8,291.05,290.75,291.05,3036.0,268.1891,268.4197,268.143,268.4197,3036.0
2023-07-21 13:10:00,290.91,290.92,290.52,290.66,7400.0,268.2906,268.2998,267.9309,268.06,7400.0
2023-07-21 13:15:00,290.63,290.74,290.6,290.74,1299.0,268.0323,268.1338,268.0047,268.1338,1299.0
2023-07-21 13:20:00,290.74,290.75,290.09,290.16,5728.0,268.1338,268.143,267.5343,267.5989,5728.0
2023-07-21 13:25:00,290.12,290.19,290.0,290.05,4305.0,267.562,267.6266,267.4513,267.4974,4305.0
2023-07-21 13:30:00,290.1,290.36,289.88,290.36,4760.0,267.5436,267.7833,267.3407,267.7833,4760.0
2023-07-21 13:35:00,290.25,290.36,290.1,290.18,6013.0,267.6819,267.7833,267.5436,267.6173,6013.0
2023-07-21 13:40:00,290.16,290.29,289.99,290.0,4603.0,267.5989,267.7188,267.4421,267.4513,4603.0
2023-07-21 13:45:00,289.96,290.79,289.96,290.79,17139.0,267.4144,268.1799,267.4144,268.1799,17139.0
2023-07-21 13:50:00,290.71,290.79,290.49,290.52,3787.0,268.1061,268.1799,267.9032,267.9309,3787.0
2023-07-21 13:55:00,290.42,290.44,290.05,290.23,1501.0,267.8387,267.8571,267.4974,267.6634,1501.0
2023-07-21 14:00:00,290.27,290.27,290.01,290.22,1243.0,267.7003,267.7003,267.4605,267.6542,1243.0
2023-07-21 14:05:00,290.28,290.37,290.24,290.37,1500.0,267.7096,267.7926,267.6727,267.7926,1500.0
2023-07-21 14:10:00,290.54,291.15,290.54,291.15,1967.0,267.9493,268.5119,267.9493,268.5119,1967.0
2023-07-21 14:15:00,291.11,291.15,290.88,291.0,2500.0,268.475,268.5119,268.2629,268.3736,2500.0
2023-07-21 14:20:00,291.02,291.29,291.02,291.21,2169.0,268.392,268.641,268.392,268.5672,2169.0
2023-07-21 14:25:00,291.08,291.51,291.08,291.39,2852.0,268.4474,268.8439,268.4474,268.7332,2852.0
2023-07-21 14:30:00,291.39,291.42,290.97,290.97,6809.0,268.7332,268.7609,268.3459,268.3459,6809.0
2023-07-21 14:35:00,290.92,290.99,290.8,290.81,1260.0,268.2998,268.3643,268.1891,268.1983,1260.0
2023-07-21 14:40:00,290.88,290.97,290.7,290.94,1833.0,268.2629,268.3459,268.0969,268.3182,1833.0
2023-07-21 14:45:00,290.99,290.99,290.85,290.89,1819.0,268.3643,268.3643,268.2352,268.2721,1819.0
2023-07-21 14:50:00,290.87,290.93,290.76,290.88,3700.0,268.2537,268.309,268.1522,268.2629,3700.0
2023-07-21 14:55:00,290.92,291.16,290.89,290.89,4005.0,268.2998,268.5211,268.2721,268.2721,4005.0
2023-07-21 15:00:00,291.0,291.04,290.97,291.04,1100.0,268.3736,268.4105,268.3459,268.4105,1100.0
2023-07-21 15:05:00,290.97,291.04,290.74,290.79,3328.0,268.3459,268.4105,268.1338,268.1799,3328.0
2023-07-21 15:10:00,290.79,291.17,290.79,291.03,7743.0,268.1799,268.5304,268.1799,268.4012,7743.0
2023-07-21 15:15:00,291.12,291.29,291.1,291.22,2391.0,268.4842,268.641,268.4658,268.5765,2391.0
2023-07-21 15:20:00,291.19,291.19,290.61,290.61,3472.0,268.5488,268.5488,268.0139,268.0139,3472.0
2023-07-21 15:25:00,290.55,290.99,290.5,290.99,5935.0,267.9586,268.3643,267.9124,268.3643,5935.0
2023-07-21 15:30:00,290.98,291.01,290.83,290.91,3583.0,268.3551,268.3828,268.2168,268.2906,3583.0
2023-07-21 15:35:00,291.03,291.46,291.03,291.46,8546.0,268.4012,268.7978,268.4012,268.7978,8546.0
2023-07-21 15:40:00,291.56,291.8,291.45,291.77,7846.0,268.89,269.1114,268.7886,269.0837,7846.0
2023-07-21 15:45:00,291.68,291.7,291.3,291.58,10270.0,269.0007,269.0191,268.6502,268.9085,10270.0
2023-07-21 15:50:00,291.61,291.9,291.35,291.54,30931.0,268.9361,269.2036,268.6964,268.8716,30931.0
2023-07-21 15:55:00,291.5,291.91,291.5,291.73,50899.0,268.8347,269.2128,268.8347,269.0468,50899.0
2023-07-24 09:30:00,293.4,294.13,293.4,294.09,7421.0,270.587,271.2602,270.587,271.2233,7421.0
2023-07-24 09:35:00,294.33,295.0,293.85,294.72,6226.0,271.4447,272.0626,271.002,271.8043,6226.0
2023-07-24 09:40:00,294.83,294.83,293.83,294.33,1350.0,271.9058,271.9058,270.9835,271.4447,1350.0
2023-07-24 09:45:00,294.33,295.0,294.33,294.65,4329.0,271.4447,272.0626,271.4447,271.7398,4329.0
2023-07-24 09:50:00,294.55,295.27,294.07,294.54,4986.0,271.6475,272.3116,271.2049,271.6383,4986.0
2023-07-24 09:55:00,293.73,293.91,293.3,293.35,3343.0,270.8913,271.0573,270.4947,270.5409,3343.0
2023-07-24 10:00:00,293.48,293.93,293.27,293.53,18272.0,270.6607,271.0758,270.4671,270.7069,18272.0
2023-07-24 10:05:00,293.54,293.78,293.0,293.54,13887.0,270.7161,270.9374,270.2181,270.7161,13887.0
2023-07-24 10:10:00,293.5,293.88,293.35,293.42,11635.0,270.6792,271.0296,270.5409,270.6054,11635.0
2023-07-24 10:15:00,293.41,293.54,292.39,292.53,4060.0,270.5962,270.7161,269.6555,269.7846,4060.0
2023-07-24 10:20:00,292.47,292.91,292.01,292.08,9747.0,269.7293,270.1351,269.305,269.3696,9747.0
2023-07-24 10:25:00,292.29,292.37,291.99,292.37,7991.0,269.5633,269.637,269.2866,269.637,7991.0
2023-07-24 10:30:00,292.5,293.62,292.5,293.48,3537.0,269.7569,270.7899,269.7569,270.6607,3537.0
2023-07-24 10:35:00,293.4,293.67,293.27,293.53,5470.0,270.587,270.836,270.4671,270.7069,5470.0
2023-07-24 10:40:00,293.45,293.61,292.97,293.18,6642.0,270.6331,270.7806,270.1904,270.3841,6642.0
2023-07-24 10:45:00,293.17,293.71,293.0,293.68,9357.0,270.3748,270.8729,270.2181,270.8452,9357.0
2023-07-24 10:50:00,293.49,293.49,292.78,292.79,3168.0,270.67,270.67,270.0152,270.0244,3168.0
2023-07-24 10:55:00,292.95,293.59,292.9,293.59,2842.0,270.172,270.7622,270.1258,270.7622,2842.0
2023-07-24 11:00:00,293.21,293.3,293.07,293.07,1100.0,270.4117,270.4947,270.2826,270.2826,1100.0
2023-07-24 11:05:00,293.0,293.03,292.78,292.78,2581.0,270.2181,270.2457,270.0152,270.0152,2581.0
2023-07-24 11:10:00,292.78,293.15,292.75,292.99,2865.0,270.0152,270.3564,269.9875,270.2088,2865.0
2023-07-24 11:15:00,293.0,293.23,292.86,293.03,5517.0,270.2181,270.4302,270.0889,270.2457,5517.0
2023-07-24 11:20:00,293.1,293.59,293.1,293.17,1578.0,270.3103,270.7622,270.3103,270.3748,1578.0
2023-07-24 11:25:00,293.14,293.16,292.9,293.0,9785.0,270.3472,270.3656,270.1258,270.2181,9785.0
2023-07-24 11:30:00,293.03,293.2,293.0,293.12,2948.0,270.2457,270.4025,270.2181,270.3287,2948.0
2023-07-24 11:35:00,293.22,293.6,293.22,293.57,3326.0,270.421,270.7714,270.421,270.7437,3326.0
2023-07-24 11:40:00,293.69,293.83,293.54,293.83,2318.0,270.8544,270.9835,270.7161,270.9835,2318.0
2023-07-24 11:45:00,293.78,293.81,293.58,293.61,1501.0,270.9374,270.9651,270.753,270.7806,1501.0
2023-07-24 11:50:00,293.5,293.85,293.5,293.85,4910.0,270.6792,271.002,270.6792,271.002,4910.0
2023-07-24 11:55:00,293.81,293.87,293.49,293.5,1803.0,270.9651,271.0204,270.67,270.6792,1803.0
2023-07-24 12:00:00,293.5,293.85,293.5,293.84,3415.0,270.6792,271.002,270.6792,270.9928,3415.0
2023-07-24 12:05:00,293.83,294.01,293.37,293.37,2378.0,270.9835,271.1495,270.5593,270.5593,2378.0
2023-07-24 12:10:00,293.5,293.63,293.5,293.56,1712.0,270.6792,270.7991,270.6792,270.7345,1712.0
2023-07-24 12:15:00,293.61,294.11,293.61,294.11,2408.0,270.7806,271.2418,270.7806,271.2418,2408.0
2023-07-24 12:20:00,294.16,294.43,294.08,294.35,800.0,271.2879,271.5369,271.2141,271.4631,800.0
2023-07-24 12:25:00,294.31,294.5,294.31,294.42,1303.0,271.4262,271.6014,271.4262,271.5277,1303.0
2023-07-24 12:30:00,294.5,294.5,294.02,294.14,2043.0,271.6014,271.6014,271.1588,271.2694,2043.0
2023-07-24 12:35:00,294.16,294.18,294.0,294.0,850.0,271.2879,271.3063,271.1403,271.1403,850.0
2023-07-24 12:40:00,293.75,294.07,293.75,294.07,3500.0,270.9097,271.2049,270.9097,271.2049,3500.0
2023-07-24 12:45:00,294.14,294.21,294.06,294.12,1500.0,271.2694,271.334,271.1956,271.251,1500.0
2023-07-24 12:50:00,294.12,294.34,294.11,294.34,800.0,271.251,271.4539,271.2418,271.4539,800.0
2023-07-24 12:55:00,294.24,294.24,294.12,294.12,200.0,271.3616,271.3616,271.251,271.251,200.0
2023-07-24 13:00:00,294.2,294.2,293.83,293.97,1418.0,271.3248,271.3248,270.9835,271.1126,1418.0
2023-07-24 13:05:00,293.96,294.31,293.66,294.31,8329.0,271.1034,271.4262,270.8267,271.4262,8329.0
2023-07-24 13:10:00,294.44,294.53,294.44,294.53,400.0,271.5461,271.6291,271.5461,271.6291,400.0
2023-07-24 13:15:00,294.5,294.61,294.45,294.47,842.0,271.6014,271.7029,271.5553,271.5738,842.0
2023-07-24 13:20:00,294.35,294.46,294.21,294.46,1700.0,271.4631,271.5645,271.334,271.5645,1700.0
2023-07-24 13:25:00,294.6,294.71,294.39,294.53,7008.0,271.6937,271.7951,271.5,271.6291,7008.0
2023-07-24 13:30:00,294.58,294.74,294.4,294.46,6366.0,271.6752,271.8228,271.5092,271.5645,6366.0
2023-07-24 13:35:00,294.36,294.37,293.94,293.94,5777.0,271.4723,271.4815,271.085,271.085,5777.0
2023-07-24 13:40:00,293.8,293.87,293.65,293.73,700.0,270.9559,271.0204,270.8175,270.8913,700.0
2023-07-24 13:45:00,293.75,293.91,293.74,293.87,2200.0,270.9097,271.0573,270.9005,271.0204,2200.0
2023-07-24 13:50:00,293.88,294.16,293.88,294.02,2095.0,271.0296,271.2879,271.0296,271.1588,2095.0
2023-07-24 13:55:00,294.11,294.17,293.97,294.17,1200.0,271.2418,271.2971,271.1126,271.2971,1200.0
2023-07-24 14:00:00,294.2,294.52,294.1,294.36,1826.0,271.3248,271.6199,271.2325,271.4723,1826.0
2023-07-24 14:05:00,294.15,294.45,294.08,294.29,2319.0,271.2786,271.5553,271.2141,271.4078,2319.0
2023-07-24 14:10:00,294.4,294.59,294.29,294.41,4238.0,271.5092,271.6844,271.4078,271.5184,4238.0
2023-07-24 14:15:00,294.4,294.4,294.04,294.14,3730.0,271.5092,271.5092,271.1772,271.2694,3730.0
2023-07-24 14:20:00,293.99,294.26,293.79,294.07,31131.0,271.1311,271.3801,270.9466,271.2049,31131.0
2023-07-24 14:25:00,294.12,294.19,293.79,294.0,9296.0,271.251,271.3155,270.9466,271.1403,9296.0
2023-07-24 14:30:00,294.0,294.41,293.93,294.25,12369.0,271.1403,271.5184,271.0758,271.3709,12369.0
2023-07-24 14:35:00,294.19,294.39,294.07,294.24,2826.0,271.3155,271.5,271.2049,271.3616,2826.0
2023-07-24 14:40:00,294.07,294.15,293.74,293.83,8279.0,271.2049,271.2786,270.9005,270.9835,8279.0
2023-07-24 14:45:00,293.93,294.04,293.9,293.94,1033.0,271.0758,271.1772,271.0481,271.085,1033.0
2023-07-24 14:50:00,294.0,294.39,293.98,294.25,3280.0,271.1403,271.5,271.1219,271.3709,3280.0
2023-07-24 14:55:00,294.31,294.4,294.1,294.28,1317.0,271.4262,271.5092,271.2325,271.3985,1317.0
2023-07-24 15:00:00,294.14,294.27,294.04,294.27,2587.0,271.2694,271.3893,271.1772,271.3893,2587.0
2023-07-24 15:05:00,294.36,294.55,294.28,294.53,6537.0,271.4723,271.6475,271.3985,271.6291,6537.0
2023-07-24 15:10:00,294.35,294.39,294.18,294.23,1995.0,271.4631,271.5,271.3063,271.3524,1995.0
2023-07-24 15:15:00,294.32,294.58,294.29,294.32,1670.0,271.4354,271.6752,271.4078,271.4354,1670.0
2023-07-24 15:20:00,294.23,294.23,293.71,293.71,2688.0,271.3524,271.3524,270.8729,270.8729,2688.0
2023-07-24 15:25:00,293.72,294.17,293.67,293.93,19039.0,270.8821,271.2971,270.836,271.0758,19039.0
2023-07-24 15:30:00,293.91,294.29,293.9,294.12,3323.0,271.0573,271.4078,271.0481,271.251,3323.0
2023-07-24 15:35:00,294.14,294.2,293.48,293.48,86338.0,271.2694,271.3248,270.6607,270.6607,86338.0
2023-07-24 15:40:00,293.52,294.03,293.24,294.01,18009.0,270.6976,271.168,270.4394,271.1495,18009.0
2023-07-24 15:45:00,294.03,294.77,294.0,294.62,15595.0,271.168,271.8504,271.1403,271.7121,15595.0
2023-07-24 15:50:00,294.61,295.0,294.33,294.99,36758.0,271.7029,272.0626,271.4447,272.0533,36758.0
2023-07-24 15:55:00,294.99,295.7,294.94,295.65,96173.0,272.0533,272.7081,272.0072,272.662,96173.0
2023-07-25 09:30:00,296.04,296.04,295.49,295.49,11319.0,273.0217,273.0217,272.5145,272.5145,11319.0
2023-07-25 09:35:00,295.46,297.17,295.26,296.61,2912.0,272.4868,274.0638,272.3023,273.5474,2912.0
2023-07-25 09:40:00,296.14,296.14,295.25,295.36,14824.0,273.1139,273.1139,272.2931,272.3946,14824.0
2023-07-25 09:45:00,295.12,295.47,295.08,295.47,1170.0,272.1732,272.496,272.1363,272.496,1170.0
2023-07-25 09:50:00,295.42,295.53,294.59,294.8,2209.0,272.4499,272.5513,271.6844,271.8781,2209.0
2023-07-25 09:55:00,294.57,294.57,294.06,294.06,1141.0,271.666,271.666,271.1956,271.1956,1141.0
2023-07-25 10:00:00,293.7,294.32,293.35,293.82,4205.0,270.8636,271.4354,270.5409,270.9743,4205.0
2023-07-25 10:05:00,293.42,293.5,292.77,293.04,2924.0,270.6054,270.6792,270.0059,270.255,2924.0
2023-07-25 10:10:00,292.91,292.99,292.53,292.53,2865.0,270.1351,270.2088,269.7846,269.7846,2865.0
2023-07-25 10:15:00,292.57,293.45,292.51,293.1,7180.0,269.8215,270.6331,269.7662,270.3103,7180.0
2023-07-25 10:20:00,293.23,293.28,292.83,292.83,1900.0,270.4302,270.4763,270.0613,270.0613,1900.0
2023-07-25 10:25:00,292.86,292.89,292.43,292.43,1850.0,270.0889,270.1166,269.6924,269.6924,1850.0
2023-07-25 10:30:00,292.63,292.7,292.45,292.6,7426.0,269.8768,269.9414,269.7108,269.8492,7426.0
2023-07-25 10:35:00,292.49,293.03,292.49,292.81,4958.0,269.7477,270.2457,269.7477,270.0428,4958.0
2023-07-25 10:40:00,292.74,293.19,292.62,293.16,2100.0,269.9783,270.3933,269.8676,270.3656,2100.0
2023-07-25 10:45:00,292.99,293.1,292.92,293.06,1106.0,270.2088,270.3103,270.1443,270.2734,1106.0
2023-07-25 10:50:00,293.12,293.34,292.9,292.96,5300.0,270.3287,270.5316,270.1258,270.1812,5300.0
2023-07-25 10:55:00,293.0,293.18,292.89,293.18,4000.0,270.2181,270.3841,270.1166,270.3841,4000.0
2023-07-25 11:00:00,293.17,293.17,292.64,292.81,4130.0,270.3748,270.3748,269.8861,270.0428,4130.0
2023-07-25 11:05:00,292.83,293.11,292.81,293.03,6400.0,270.0613,270.3195,270.0428,270.2457,6400.0
2023-07-25 11:10:00,293.07,293.09,292.85,293.09,5243.0,270.2826,270.3011,270.0797,270.3011,5243.0
2023-07-25 11:15:00,293.01,293.37,292.93,293.02,5244.0,270.2273,270.5593,270.1535,270.2365,5244.0
2023-07-25 11:20:00,293.01,293.43,293.0,293.35,2416.0,270.2273,270.6146,270.2181,270.5409,2416.0
2023-07-25 11:25:00,293.46,293.77,293.46,293.47,1935.0,270.6423,270.9282,270.6423,270.6515,1935.0
2023-07-25 11:30:00,293.42,293.7,293.38,293.54,1908.0,270.6054,270.8636,270.5685,270.7161,1908.0
2023-07-25 11:35:00,293.61,293.62,293.31,293.35,933.0,270.7806,270.7899,270.504,270.5409,933.0
2023-07-25 11:40:00,293.18,293.28,292.9,292.98,11975.0,270.3841,270.4763,270.1258,270.1996,11975.0
2023-07-25 11:45:00,292.98,293.4,292.97,293.39,2664.0,270.1996,270.587,270.1904,270.5777,2664.0
2023-07-25 11:50:00,293.47,293.67,293.4,293.49,2002.0,270.6515,270.836,270.587,270.67,2002.0
2023-07-25 11:55:00,293.7,293.7,293.5,293.61,2528.0,270.8636,270.8636,270.6792,270.7806,2528.0
2023-07-25 12:00:00,293.64,293.79,293.44,293.63,4792.0,270.8083,270.9466,270.6239,270.7991,4792.0
2023-07-25 12:05:00,293.78,293.9,293.54,293.54,1744.0,270.9374,271.0481,270.7161,270.7161,1744.0
2023-07-25 12:10:00,293.68,293.68,293.33,293.33,800.0,270.8452,270.8452,270.5224,270.5224,800.0
2023-07-25 12:15:00,293.25,293.25,293.03,293.04,1110.0,270.4486,270.4486,270.2457,270.255,1110.0
2023-07-25 12:20:00,293.05,293.15,293.01,293.08,1700.0,270.2642,270.3564,270.2273,270.2918,1700.0
2023-07-25 12:25:00,293.08,293.26,293.0,293.01,5660.0,270.2918,270.4578,270.2181,270.2273,5660.0
2023-07-25 12:30:00,293.03,293.31,292.95,293.1,3726.0,270.2457,270.504,270.172,270.3103,3726.0
2023-07-25 12:35:00,293.09,293.28,293.08,293.28,700.0,270.3011,270.4763,270.2918,270.4763,700.0
2023-07-25 12:40:00,293.42,293.48,293.06,293.11,2256.0,270.6054,270.6607,270.2734,270.3195,2256.0
2023-07-25 12:45:00,293.07,293.32,292.98,293.22,2268.0,270.2826,270.5132,270.1996,270.421,2268.0
2023-07-25 12:50:00,293.1,293.17,292.89,292.89,3124.0,270.3103,270.3748,270.1166,270.1166,3124.0
2023-07-25 12:55:00,292.8,293.46,292.79,293.37,13677.0,270.0336,270.6423,270.0244,270.5593,13677.0
2023-07-25 13:00:00,293.49,293.51,293.17,293.34,10204.0,270.67,270.6884,270.3748,270.5316,10204.0
2023-07-25 13:05:00,293.17,293.56,293.13,293.44,9811.0,270.3748,270.7345,270.338,270.6239,9811.0
2023-07-25 13:10:00,293.45,293.6,293.09,293.09,2687.0,270.6331,270.7714,270.3011,270.3011,2687.0
2023-07-25 13:15:00,293.11,293.11,292.98,292.98,300.0,270.3195,270.3195,270.1996,270.1996,300.0
2023-07-25 13:20:00,293.06,293.07,292.69,292.71,2000.0,270.2734,270.2826,269.9322,269.9506,2000.0
2023-07-25 13:25:00,292.58,292.71,292.57,292.58,744.0,269.8307,269.9506,269.8215,269.8307,744.0
2023-07-25 13:30:00,292.67,292.76,292.58,292.74,1964.0,269.9137,269.9967,269.8307,269.9783,1964.0
2023-07-25 13:35:00,292.83,292.98,292.74,292.74,1761.0,270.0613,270.1996,269.9783,269.9783,1761.0
2023-07-25 13:40:00,292.54,292.88,292.39,292.81,5653.0,269.7938,270.1074,269.6555,270.0428,5653.0
2023-07-25 13:45:00,292.83,293.08,292.83,293.0,1804.0,270.0613,270.2918,270.0613,270.2181,1804.0
2023-07-25 13:50:00,293.03,293.24,293.02,293.21,3146.0,270.2457,270.4394,270.2365,270.4117,3146.0
2023-07-25 13:55:00,293.19,293.39,293.16,293.37,3024.0,270.3933,270.5777,270.3656,270.5593,3024.0
2023-07-25 14:00:00,293.39,293.55,293.21,293.51,4330.0,270.5777,270.7253,270.4117,270.6884,4330.0
2023-07-25 14:05:00,293.48,294.11,293.44,293.9,3112.0,270.6607,271.2418,270.6239,271.0481,3112.0
2023-07-25 14:10:00,294.01,294.19,293.94,294.19,2130.0,271.1495,271.3155,271.085,271.3155,2130.0
2023-07-25 14:15:00,294.04,294.83,294.04,294.62,4646.0,271.1772,271.9058,271.1772,271.7121,4646.0
2023-07-25 14:20:00,294.73,294.73,294.44,294.6,2240.0,271.8135,271.8135,271.5461,271.6937,2240.0
2023-07-25 14:25:00,294.59,294.84,294.52,294.66,2100.0,271.6844,271.915,271.6199,271.749,2100.0
2023-07-25 14:30:00,294.78,294.9,294.61,294.81,7100.0,271.8597,271.9703,271.7029,271.8873,7100.0
2023-07-25 14:35:00,294.87,294.87,294.32,294.48,2087.0,271.9427,271.9427,271.4354,271.583,2087.0
2023-07-25 14:40:00,294.33,294.61,294.17,294.49,1946.0,271.4447,271.7029,271.2971,271.5922,1946.0
2023-07-25 14:45:00,294.41,294.62,294.2,294.21,2554.0,271.5184,271.7121,271.3248,271.334,2554.0
2023-07-25 14:50:00,294.26,294.35,294.15,294.24,2400.0,271.3801,271.4631,271.2786,271.3616,2400.0
2023-07-25 14:55:00,294.24,294.24,293.87,293.96,1900.0,271.3616,271.3616,271.0204,271.1034,1900.0
2023-07-25 15:00:00,293.81,294.0,293.79,293.8,600.0,270.9651,271.1403,270.9466,270.9559,600.0
2023-07-25 15:05:00,293.92,294.23,293.82,294.23,3252.0,271.0665,271.3524,270.9743,271.3524,3252.0
2023-07-25 15:10:00,294.24,294.29,294.0,294.07,2441.0,271.3616,271.4078,271.1403,271.2049,2441.0
2023-07-25 15:15:00,294.0,294.32,293.86,294.21,5359.0,271.1403,271.4354,271.0112,271.334,5359.0
2023-07-25 15:20:00,294.12,294.25,294.03,294.13,2166.0,271.251,271.3709,271.168,271.2602,2166.0
2023-07-25 15:25:00,294.15,294.27,294.04,294.06,6481.0,271.2786,271.3893,271.1772,271.1956,6481.0
2023-07-25 15:30:00,294.13,294.23,294.07,294.21,6365.0,271.2602,271.3524,271.2049,271.334,6365.0
2023-07-25 15:35:00,294.21,294.31,293.68,293.89,6464.0,271.334,271.4262,270.8452,271.0389,6464.0
2023-07-25 15:40:00,293.88,294.21,293.87,294.04,5428.0,271.0296,271.334,271.0204,271.1772,5428.0
2023-07-25 15:45:00,294.03,294.04,293.73,293.81,5780.0,271.168,271.1772,270.8913,270.9651,5780.0
2023-07-25 15:50:00,293.77,294.3,293.71,294.28,13249.0,270.9282,271.417,270.8729,271.3985,13249.0
2023-07-25 15:55:00,294.28,294.44,293.62,293.71,43632.0,271.3985,271.5461,270.7899,270.8729,43632.0
2023-07-26 09:30:00,293.54,295.34,293.54,295.22,4963.0,270.7161,272.3761,270.7161,272.2655,4963.0
2023-07-26 09:35:00,295.62,296.22,295.45,295.45,3679.0,272.6343,273.1877,272.4776,272.4776,3679.0
2023-07-26 09:40:00,295.14,295.5,295.14,295.29,863.0,272.1917,272.5237,272.1917,272.33,863.0
2023-07-26 09:45:00,295.01,295.21,294.64,294.94,3396.0,272.0718,272.2562,271.7305,272.0072,3396.0
2023-07-26 09:50:00,294.68,295.24,294.64,295.24,3216.0,271.7674,272.2839,271.7305,272.2839,3216.0
2023-07-26 09:55:00,295.36,295.46,295.0,295.46,2531.0,272.3946,272.4868,272.0626,272.4868,2531.0
2023-07-26 10:00:00,295.51,295.96,295.46,295.96,2549.0,272.5329,272.9479,272.4868,272.9479,2549.0
2023-07-26 10:05:00,296.03,296.03,295.57,295.57,4076.0,273.0125,273.0125,272.5882,272.5882,4076.0
2023-07-26 10:10:00,295.5,295.5,295.13,295.46,5000.0,272.5237,272.5237,272.1824,272.4868,5000.0
2023-07-26 10:15:00,295.31,295.55,294.93,294.93,963.0,272.3485,272.5698,271.998,271.998,963.0
2023-07-26 10:20:00,294.83,295.43,294.76,295.35,2186.0,271.9058,272.4591,271.8412,272.3853,2186.0
2023-07-26 10:25:00,295.42,295.72,295.36,295.7,1100.0,272.4499,272.7266,272.3946,272.7081,1100.0
2023-07-26 10:30:00,295.45,295.85,295.45,295.65,3002.0,272.4776,272.8465,272.4776,272.662,3002.0
2023-07-26 10:35:00,295.81,296.44,295.76,296.43,1772.0,272.8096,273.3906,272.7635,273.3814,1772.0
2023-07-26 10:40:00,296.46,296.49,296.25,296.35,2942.0,273.409,273.4367,273.2154,273.3076,2942.0
2023-07-26 10:45:00,296.52,296.79,296.39,296.79,1200.0,273.4644,273.7134,273.3445,273.7134,1200.0
2023-07-26 10:50:00,297.09,297.65,297.08,297.65,1120.0,273.9901,274.5065,273.9808,274.5065,1120.0
2023-07-26 10:55:00,297.86,298.44,297.63,298.44,3308.0,274.7002,275.2351,274.4881,275.2351,3308.0
2023-07-26 11:00:00,298.4,298.92,298.04,298.04,2345.0,275.1982,275.6778,274.8662,274.8662,2345.0
2023-07-26 11:05:00,297.98,297.98,297.51,297.59,751.0,274.8108,274.8108,274.3774,274.4512,751.0
2023-07-26 11:10:00,297.69,297.83,297.68,297.8,500.0,274.5434,274.6725,274.5342,274.6448,500.0
2023-07-26 11:15:00,297.78,298.07,297.77,297.84,1915.0,274.6264,274.8939,274.6172,274.6817,1915.0
2023-07-26 11:20:00,297.82,297.9,297.43,297.43,2804.0,274.6633,274.7371,274.3036,274.3036,2804.0
2023-07-26 11:25:00,297.56,297.56,297.55,297.56,501.0,274.4235,274.4235,274.4143,274.4235,501.0
2023-07-26 11:30:00,297.56,297.64,297.21,297.64,4730.0,274.4235,274.4973,274.1007,274.4973,4730.0
2023-07-26 11:35:00,297.52,297.89,297.38,297.65,17061.0,274.3866,274.7278,274.2575,274.5065,17061.0
2023-07-26 11:40:00,297.6,297.8,297.53,297.74,3610.0,274.4604,274.6448,274.3958,274.5895,3610.0
2023-07-26 11:45:00,297.86,298.09,297.62,298.01,2554.0,274.7002,274.9123,274.4788,274.8385,2554.0
2023-07-26 11:50:00,298.0,298.21,297.85,297.86,2228.0,274.8293,275.023,274.691,274.7002,2228.0
2023-07-26 11:55:00,297.7,297.85,297.56,297.76,820.0,274.5526,274.691,274.4235,274.608,820.0
2023-07-26 12:00:00,297.8,297.86,297.79,297.79,407.0,274.6448,274.7002,274.6356,274.6356,407.0
2023-07-26 12:05:00,297.8,298.1,297.65,297.71,3016.0,274.6448,274.9215,274.5065,274.5618,3016.0
2023-07-26 12:10:00,297.7,297.98,297.64,297.65,1012.0,274.5526,274.8108,274.4973,274.5065,1012.0
2023-07-26 12:15:00,297.38,297.78,297.38,297.65,500.0,274.2575,274.6264,274.2575,274.5065,500.0
2023-07-26 12:20:00,297.38,297.83,297.38,297.74,600.0,274.2575,274.6725,274.2575,274.5895,600.0
2023-07-26 12:25:00,297.65,297.84,297.56,297.84,1600.0,274.5065,274.6817,274.4235,274.6817,1600.0
2023-07-26 12:30:00,297.86,298.29,297.83,298.03,5191.0,274.7002,275.0967,274.6725,274.857,5191.0
2023-07-26 12:35:00,297.98,298.15,297.86,297.91,6745.0,274.8108,274.9676,274.7002,274.7463,6745.0
2023-07-26 12:40:00,297.77,297.78,297.77,297.77,250.0,274.6172,274.6264,274.6172,274.6172,250.0
2023-07-26 12:45:00,297.87,297.98,297.19,297.19,2374.0,274.7094,274.8108,274.0823,274.0823,2374.0
2023-07-26 12:50:00,297.26,297.26,296.67,296.7,1572.0,274.1468,274.1468,273.6027,273.6304,1572.0
2023-07-26 12:55:00,296.86,296.87,296.44,296.44,2060.0,273.7779,273.7872,273.3906,273.3906,2060.0
2023-07-26 13:00:00,296.44,296.56,296.26,296.27,1500.0,273.3906,273.5013,273.2246,273.2338,1500.0
2023-07-26 13:05:00,296.26,296.27,296.07,296.07,1199.0,273.2246,273.2338,273.0494,273.0494,1199.0
2023-07-26 13:10:00,296.11,296.11,295.67,295.96,1628.0,273.0862,273.0862,272.6805,272.9479,1628.0
2023-07-26 13:15:00,295.87,296.08,295.71,295.71,753.0,272.8649,273.0586,272.7174,272.7174,753.0
2023-07-26 13:20:00,295.88,295.96,295.55,295.68,6036.0,272.8741,272.9479,272.5698,272.6897,6036.0
2023-07-26 13:25:00,295.72,296.06,295.71,296.02,1785.0,272.7266,273.0401,272.7174,273.0032,1785.0
2023-07-26 13:30:00,296.15,296.15,295.87,296.11,1665.0,273.1231,273.1231,272.8649,273.0862,1665.0
2023-07-26 13:35:00,296.01,296.15,295.87,296.11,1801.0,272.994,273.1231,272.8649,273.0862,1801.0
2023-07-26 13:40:00,295.96,296.19,295.95,296.13,1601.0,272.9479,273.16,272.9387,273.1047,1601.0
2023-07-26 13:45:00,296.12,296.12,295.8,295.95,8604.0,273.0955,273.0955,272.8004,272.9387,8604.0
2023-07-26 13:50:00,295.84,296.46,295.83,296.33,2414.0,272.8372,273.409,272.828,273.2891,2414.0
2023-07-26 13:55:00,296.2,296.2,295.83,296.1,965.0,273.1693,273.1693,272.828,273.077,965.0
2023-07-26 14:00:00,295.96,296.35,295.93,296.24,739.0,272.9479,273.3076,272.9202,273.2061,739.0
2023-07-26 14:05:00,296.02,296.25,295.76,295.76,1207.0,273.0032,273.2154,272.7635,272.7635,1207.0
2023-07-26 14:10:00,295.95,296.29,295.76,295.97,3232.0,272.9387,273.2523,272.7635,272.9571,3232.0
2023-07-26 14:15:00,295.92,296.23,295.86,295.92,3590.0,272.911,273.1969,272.8557,272.911,3590.0
2023-07-26 14:20:00,295.93,296.08,295.78,296.08,1139.0,272.9202,273.0586,272.7819,273.0586,1139.0
2023-07-26 14:25:00,295.95,295.95,295.44,295.46,1500.0,272.9387,272.9387,272.4683,272.4868,1500.0
2023-07-26 14:30:00,295.34,295.68,295.0,295.29,1709.0,272.3761,272.6897,272.0626,272.33,1709.0
2023-07-26 14:35:00,295.32,295.69,295.29,295.67,2933.0,272.3577,272.6989,272.33,272.6805,2933.0
2023-07-26 14:40:00,295.89,296.28,295.66,295.66,1300.0,272.8834,273.243,272.6712,272.6712,1300.0
2023-07-26 14:45:00,296.01,296.42,295.86,296.23,2900.0,272.994,273.3721,272.8557,273.1969,2900.0
2023-07-26 14:50:00,296.41,296.43,296.11,296.25,1509.0,273.3629,273.3814,273.0862,273.2154,1509.0
2023-07-26 14:55:00,296.23,296.66,296.16,296.42,1904.0,273.1969,273.5935,273.1324,273.3721,1904.0
2023-07-26 15:00:00,296.46,296.58,296.24,296.35,8881.0,273.409,273.5197,273.2061,273.3076,8881.0
2023-07-26 15:05:00,296.22,296.22,295.02,295.19,2854.0,273.1877,273.1877,272.081,272.2378,2854.0
2023-07-26 15:10:00,295.22,295.29,294.85,294.88,977.0,272.2655,272.33,271.9242,271.9519,977.0
2023-07-26 15:15:00,294.87,295.2,294.57,294.57,3925.0,271.9427,272.247,271.666,271.666,3925.0
2023-07-26 15:20:00,294.92,295.11,294.59,294.77,2514.0,271.9888,272.164,271.6844,271.8504,2514.0
2023-07-26 15:25:00,294.61,294.72,294.49,294.63,2678.0,271.7029,271.8043,271.5922,271.7213,2678.0
2023-07-26 15:30:00,294.65,294.65,294.29,294.48,4073.0,271.7398,271.7398,271.4078,271.583,4073.0
2023-07-26 15:35:00,294.46,294.6,294.38,294.5,4215.0,271.5645,271.6937,271.4908,271.6014,4215.0
2023-07-26 15:40:00,294.54,294.86,294.54,294.75,7037.0,271.6383,271.9334,271.6383,271.832,7037.0
2023-07-26 15:45:00,294.76,295.3,294.76,295.26,8261.0,271.8412,272.3392,271.8412,272.3023,8261.0
2023-07-26 15:50:00,295.31,295.45,295.12,295.36,8924.0,272.3485,272.4776,272.1732,272.3946,8924.0
2023-07-26 15:55:00,295.45,295.78,295.32,295.57,21259.0,272.4776,272.7819,272.3577,272.5882,21259.0
2023-07-27 09:30:00,296.03,297.51,295.99,296.97,7278.0,273.0125,274.3774,272.9756,273.8794,7278.0
2023-07-27 09:35:00,296.81,297.12,296.25,296.41,1800.0,273.7318,274.0177,273.2154,273.3629,1800.0
2023-07-27 09:40:00,296.55,296.7,295.98,295.98,1618.0,273.492,273.6304,272.9664,272.9664,1618.0
2023-07-27 09:45:00,295.93,295.93,294.39,295.08,8509.0,272.9202,272.9202,271.5,272.1363,8509.0
2023-07-27 09:50:00,295.15,295.57,294.91,295.57,1420.0,272.2009,272.5882,271.9796,272.5882,1420.0
2023-07-27 09:55:00,295.28,295.38,294.76,294.76,694.0,272.3208,272.413,271.8412,271.8412,694.0
2023-07-27 10:00:00,295.28,295.28,294.52,294.82,1830.0,272.3208,272.3208,271.6199,271.8966,1830.0
2023-07-27 10:05:00,294.56,294.56,293.9,294.26,1347.0,271.6568,271.6568,271.0481,271.3801,1347.0
2023-07-27 10:10:00,293.96,293.96,293.95,293.96,200.0,271.1034,271.1034,271.0942,271.1034,200.0
2023-07-27 10:15:00,293.83,293.83,293.55,293.55,200.0,270.9835,270.9835,270.7253,270.7253,200.0
2023-07-27 10:20:00,293.78,294.0,293.73,293.73,1380.0,270.9374,271.1403,270.8913,270.8913,1380.0
2023-07-27 10:25:00,293.62,293.75,293.62,293.72,411.0,270.7899,270.9097,270.7899,270.8821,411.0
2023-07-27 10:30:00,293.85,293.85,293.02,293.09,2467.0,271.002,271.002,270.2365,270.3011,2467.0
2023-07-27 10:35:00,293.2,293.21,292.41,292.48,3126.0,270.4025,270.4117,269.6739,269.7385,3126.0
2023-07-27 10:40:00,292.33,292.85,292.33,292.85,2359.0,269.6002,270.0797,269.6002,270.0797,2359.0
2023-07-27 10:45:00,292.67,292.67,291.7,291.77,4585.0,269.9137,269.9137,269.0191,269.0837,4585.0
2023-07-27 10:50:00,291.81,291.9,291.48,291.65,2767.0,269.1206,269.2036,268.8163,268.973,2767.0
2023-07-27 10:55:00,291.47,291.47,290.84,290.85,3117.0,268.807,268.807,268.226,268.2352,3117.0
2023-07-27 11:00:00,290.7,291.02,290.1,290.38,5459.0,268.0969,268.392,267.5436,267.8018,5459.0
2023-07-27 11:05:00,290.36,290.46,290.16,290.16,2444.0,267.7833,267.8756,267.5989,267.5989,2444.0
2023-07-27 11:10:00,290.18,290.18,289.96,290.13,1236.0,267.6173,267.6173,267.4144,267.5712,1236.0
2023-07-27 11:15:00,290.2,290.32,289.97,290.1,3033.0,267.6358,267.7464,267.4237,267.5436,3033.0
2023-07-27 11:20:00,290.01,290.01,289.36,289.36,2287.0,267.4605,267.4605,266.8611,266.8611,2287.0
2023-07-27 11:25:00,289.13,289.13,288.51,288.54,9710.0,266.649,266.649,266.0772,266.1048,9710.0
2023-07-27 11:30:00,288.72,288.83,288.5,288.7,30162.0,266.2709,266.3723,266.068,266.2524,30162.0
2023-07-27 11:35:00,288.78,289.06,288.66,288.85,4862.0,266.3262,266.5844,266.2155,266.3907,4862.0
2023-07-27 11:40:00,288.75,289.12,288.73,289.05,5310.0,266.2985,266.6397,266.2801,266.5752,5310.0
2023-07-27 11:45:00,289.1,289.29,288.81,288.88,3786.0,266.6213,266.7965,266.3539,266.4184,3786.0
2023-07-27 11:50:00,289.11,289.65,288.93,289.64,2074.0,266.6305,267.1285,266.4645,267.1193,2074.0
2023-07-27 11:55:00,289.7,290.81,289.7,290.79,8332.0,267.1747,268.1983,267.1747,268.1799,8332.0
2023-07-27 12:00:00,290.94,291.11,290.69,290.71,3015.0,268.3182,268.475,268.0877,268.1061,3015.0
2023-07-27 12:05:00,290.95,290.96,290.42,290.88,4954.0,268.3275,268.3367,267.8387,268.2629,4954.0
2023-07-27 12:10:00,290.59,290.73,290.38,290.38,2301.0,267.9955,268.1246,267.8018,267.8018,2301.0
2023-07-27 12:15:00,290.28,290.29,289.83,290.02,1660.0,267.7096,267.7188,267.2945,267.4698,1660.0
2023-07-27 12:20:00,290.26,290.57,290.26,290.46,2711.0,267.6911,267.977,267.6911,267.8756,2711.0
2023-07-27 12:25:00,290.48,290.57,290.09,290.09,3000.0,267.894,267.977,267.5343,267.5343,3000.0
2023-07-27 12:30:00,290.15,290.68,290.15,290.18,3002.0,267.5897,268.0785,267.5897,267.6173,3002.0
2023-07-27 12:35:00,290.26,290.31,290.07,290.22,3570.0,267.6911,267.7372,267.5159,267.6542,3570.0
2023-07-27 12:40:00,290.07,290.3,289.87,290.25,2579.0,267.5159,267.728,267.3314,267.6819,2579.0
2023-07-27 12:45:00,289.86,290.0,289.53,289.54,1584.0,267.3222,267.4513,267.0179,267.0271,1584.0
2023-07-27 12:50:00,289.65,289.93,289.52,289.93,1155.0,267.1285,267.3868,267.0086,267.3868,1155.0
2023-07-27 12:55:00,289.91,290.37,289.87,290.22,2612.0,267.3683,267.7926,267.3314,267.6542,2612.0
2023-07-27 13:00:00,290.2,290.78,290.13,290.75,1952.0,267.6358,268.1707,267.5712,268.143,1952.0
2023-07-27 13:05:00,290.6,290.96,290.47,290.96,1439.0,268.0047,268.3367,267.8848,268.3367,1439.0
2023-07-27 13:10:00,290.93,291.12,290.78,291.11,3699.0,268.309,268.4842,268.1707,268.475,3699.0
2023-07-27 13:15:00,291.16,291.16,290.76,290.76,3441.0,268.5211,268.5211,268.1522,268.1522,3441.0
2023-07-27 13:20:00,290.65,291.1,290.65,291.09,2467.0,268.0508,268.4658,268.0508,268.4566,2467.0
2023-07-27 13:25:00,291.12,291.25,290.81,290.81,2390.0,268.4842,268.6041,268.1983,268.1983,2390.0
2023-07-27 13:30:00,290.81,290.93,290.33,290.51,5142.0,268.1983,268.309,267.7557,267.9217,5142.0
2023-07-27 13:35:00,290.4,290.58,290.21,290.46,1534.0,267.8202,267.9862,267.645,267.8756,1534.0
2023-07-27 13:40:00,290.38,290.46,289.91,290.2,2458.0,267.8018,267.8756,267.3683,267.6358,2458.0
2023-07-27 13:45:00,290.2,290.2,289.47,289.47,2200.0,267.6358,267.6358,266.9625,266.9625,2200.0
2023-07-27 13:50:00,289.51,289.58,289.36,289.57,2590.0,266.9994,267.064,266.8611,267.0548,2590.0
2023-07-27 13:55:00,289.35,290.05,289.35,289.99,8669.0,266.8519,267.4974,266.8519,267.4421,8669.0
2023-07-27 14:00:00,289.98,290.0,289.28,289.28,9593.0,267.4329,267.4513,266.7873,266.7873,9593.0
2023-07-27 14:05:00,289.57,289.97,289.26,289.85,3701.0,267.0548,267.4237,266.7689,267.313,3701.0
2023-07-27 14:10:00,289.86,289.86,289.46,289.47,3148.0,267.3222,267.3222,266.9533,266.9625,3148.0
2023-07-27 14:15:00,289.46,289.91,289.46,289.74,3976.0,266.9533,267.3683,266.9533,267.2115,3976.0
2023-07-27 14:20:00,289.71,290.08,289.71,289.8,2076.0,267.1839,267.5251,267.1839,267.2669,2076.0
2023-07-27 14:25:00,289.69,289.83,289.5,289.81,3900.0,267.1654,267.2945,266.9902,267.2761,3900.0
2023-07-27 14:30:00,289.66,289.66,289.02,289.55,9493.0,267.1378,267.1378,266.5475,267.0363,9493.0
2023-07-27 14:35:00,289.37,289.53,288.92,289.52,10996.0,266.8703,267.0179,266.4553,267.0086,10996.0
2023-07-27 14:40:00,289.46,289.57,289.04,289.24,2395.0,266.9533,267.0548,266.566,266.7504,2395.0
2023-07-27 14:45:00,288.99,289.37,288.77,288.86,2912.0,266.5199,266.8703,266.317,266.4,2912.0
2023-07-27 14:50:00,288.89,289.05,288.73,288.79,2399.0,266.4276,266.5752,266.2801,266.3354,2399.0
2023-07-27 14:55:00,288.76,288.84,288.61,288.76,3923.0,266.3077,266.3815,266.1694,266.3077,3923.0
2023-07-27 15:00:00,288.7,288.89,288.68,288.88,3384.0,266.2524,266.4276,266.234,266.4184,3384.0
2023-07-27 15:05:00,288.88,288.88,288.45,288.76,3518.0,266.4184,266.4184,266.0218,266.3077,3518.0
2023-07-27 15:10:00,288.81,289.38,288.66,289.33,5799.0,266.3539,266.8795,266.2155,266.8334,5799.0
2023-07-27 15:15:00,289.34,289.34,288.95,289.2,2204.0,266.8426,266.8426,266.483,266.7135,2204.0
2023-07-27 15:20:00,289.25,289.25,288.9,288.95,5301.0,266.7596,266.7596,266.4369,266.483,5301.0
2023-07-27 15:25:00,289.05,289.32,289.05,289.29,3596.0,266.5752,266.8242,266.5752,266.7965,3596.0
2023-07-27 15:30:00,289.29,289.68,289.29,289.34,8204.0,266.7965,267.1562,266.7965,266.8426,8204.0
2023-07-27 15:35:00,289.18,289.28,288.98,289.04,3082.0,266.6951,266.7873,266.5106,266.566,3082.0
2023-07-27 15:40:00,289.1,289.13,288.72,288.72,2700.0,266.6213,266.649,266.2709,266.2709,2700.0
2023-07-27 15:45:00,288.61,288.62,287.99,287.99,6651.0,266.1694,266.1786,265.5976,265.5976,6651.0
2023-07-27 15:50:00,288.18,288.47,288.18,288.23,4342.0,265.7728,266.0403,265.7728,265.819,4342.0
2023-07-27 15:55:00,288.35,288.74,288.3,288.5,18723.0,265.9296,266.2893,265.8835,266.068,18723.0
2023-07-28 09:30:00,289.62,290.11,287.41,288.16,13388.0,267.1009,267.5528,265.0627,265.7544,13388.0
2023-07-28 09:35:00,288.56,289.6,287.52,287.67,4787.0,266.1233,267.0824,265.1642,265.3025,4787.0
2023-07-28 09:40:00,287.93,288.26,286.99,287.0,4056.0,265.5423,265.8466,264.6754,264.6846,4056.0
2023-07-28 09:45:00,287.06,287.34,286.76,287.12,4807.0,264.7399,264.9982,264.4632,264.7953,4807.0
2023-07-28 09:50:00,287.46,287.47,286.58,287.2,3506.0,265.1088,265.118,264.2972,264.869,3506.0
2023-07-28 09:55:00,287.04,287.34,286.61,287.0,1526.0,264.7215,264.9982,264.3249,264.6846,1526.0
2023-07-28 10:00:00,286.52,286.88,286.36,286.76,3212.0,264.2419,264.5739,264.0944,264.4632,3212.0
2023-07-28 10:05:00,286.72,287.38,286.47,286.82,3892.0,264.4264,265.035,264.1958,264.5186,3892.0
2023-07-28 10:10:00,287.16,287.16,285.81,285.81,4132.0,264.8321,264.8321,263.5871,263.5871,4132.0
2023-07-28 10:15:00,285.9,286.09,285.6,285.94,2810.0,263.6701,263.8453,263.3934,263.707,2810.0
2023-07-28 10:20:00,286.17,286.38,285.81,286.19,2812.0,263.9191,264.1128,263.5871,263.9376,2812.0
2023-07-28 10:25:00,286.01,286.01,285.26,285.59,10273.0,263.7716,263.7716,263.0799,263.3842,10273.0
2023-07-28 10:30:00,285.76,286.04,285.44,285.96,6109.0,263.541,263.7992,263.2459,263.7255,6109.0
2023-07-28 10:35:00,285.96,286.06,285.71,285.95,12100.0,263.7255,263.8177,263.4949,263.7162,12100.0
2023-07-28 10:40:00,285.96,286.21,285.55,286.19,4248.0,263.7255,263.956,263.3473,263.9376,4248.0
2023-07-28 10:45:00,286.07,286.62,285.97,286.62,3430.0,263.8269,264.3341,263.7347,264.3341,3430.0
2023-07-28 10:50:00,286.44,286.44,286.03,286.2,1710.0,264.1681,264.1681,263.79,263.9468,1710.0
2023-07-28 10:55:00,286.1,286.39,285.92,286.25,21174.0,263.8546,264.122,263.6886,263.9929,21174.0
2023-07-28 11:00:00,286.17,286.42,285.8,286.42,8240.0,263.9191,264.1497,263.5779,264.1497,8240.0
2023-07-28 11:05:00,286.26,286.38,285.7,285.7,8126.0,264.0021,264.1128,263.4857,263.4857,8126.0
2023-07-28 11:10:00,285.7,285.86,285.13,285.35,6643.0,263.4857,263.6332,262.96,263.1629,6643.0
2023-07-28 11:15:00,285.36,285.36,284.79,284.92,8824.0,263.1721,263.1721,262.6464,262.7663,8824.0
2023-07-28 11:20:00,284.79,285.08,284.52,284.53,5907.0,262.6464,262.9139,262.3974,262.4066,5907.0
2023-07-28 11:25:00,284.51,284.55,284.19,284.28,4625.0,262.3882,262.4251,262.0931,262.1761,4625.0
2023-07-28 11:30:00,284.44,284.73,284.0,284.14,3983.0,262.3236,262.5911,261.9179,262.047,3983.0
2023-07-28 11:35:00,284.12,284.6,284.0,284.5,5259.0,262.0285,262.4712,261.9179,262.379,5259.0
2023-07-28 11:40:00,284.5,284.75,284.39,284.39,6590.0,262.379,262.6095,262.2775,262.2775,6590.0
2023-07-28 11:45:00,284.46,284.47,284.07,284.12,3109.0,262.3421,262.3513,261.9824,262.0285,3109.0
2023-07-28 11:50:00,284.1,284.29,284.07,284.17,3745.0,262.0101,262.1853,261.9824,262.0746,3745.0
2023-07-28 11:55:00,284.0,284.05,283.66,284.05,3147.0,261.9179,261.964,261.6043,261.964,3147.0
2023-07-28 12:00:00,283.96,283.96,283.63,283.92,1245.0,261.881,261.881,261.5766,261.8441,1245.0
2023-07-28 12:05:00,284.1,284.1,283.65,283.87,1835.0,262.0101,262.0101,261.5951,261.798,1835.0
2023-07-28 12:10:00,283.79,283.93,283.64,283.76,1647.0,261.7242,261.8533,261.5858,261.6965,1647.0
2023-07-28 12:15:00,283.81,284.11,283.79,283.88,1856.0,261.7426,262.0193,261.7242,261.8072,1856.0
2023-07-28 12:20:00,283.68,283.68,283.17,283.35,6322.0,261.6227,261.6227,261.1524,261.3184,6322.0
2023-07-28 12:25:00,283.24,283.34,283.03,283.34,3420.0,261.2169,261.3092,261.0233,261.3092,3420.0
2023-07-28 12:30:00,283.31,283.81,283.3,283.72,4120.0,261.2815,261.7426,261.2723,261.6596,4120.0
2023-07-28 12:35:00,283.89,284.33,283.89,284.11,3760.0,261.8164,262.2222,261.8164,262.0193,3760.0
2023-07-28 12:40:00,284.23,284.56,284.23,284.5,2853.0,262.13,262.4343,262.13,262.379,2853.0
2023-07-28 12:45:00,284.3,284.36,284.05,284.19,3901.0,262.1945,262.2499,261.964,262.0931,3901.0
2023-07-28 12:50:00,284.05,284.08,283.79,283.81,5335.0,261.964,261.9916,261.7242,261.7426,5335.0
2023-07-28 12:55:00,283.79,284.12,283.76,283.94,3295.0,261.7242,262.0285,261.6965,261.8625,3295.0
2023-07-28 13:00:00,283.89,283.89,283.33,283.33,1325.0,261.8164,261.8164,261.2999,261.2999,1325.0
2023-07-28 13:05:00,283.34,283.64,283.34,283.41,500.0,261.3092,261.5858,261.3092,261.3737,500.0
2023-07-28 13:10:00,283.36,283.69,283.26,283.55,2851.0,261.3276,261.632,261.2354,261.5028,2851.0
2023-07-28 13:15:00,283.71,283.71,283.17,283.26,4663.0,261.6504,261.6504,261.1524,261.2354,4663.0
2023-07-28 13:20:00,283.31,283.37,282.73,282.74,4308.0,261.2815,261.3368,260.7466,260.7558,4308.0
2023-07-28 13:25:00,282.57,282.57,282.1,282.19,1801.0,260.599,260.599,260.1656,260.2486,1801.0
2023-07-28 13:30:00,282.2,282.38,281.72,282.19,8091.0,260.2578,260.4238,259.8151,260.2486,8091.0
2023-07-28 13:35:00,282.18,282.18,281.89,282.05,2077.0,260.2394,260.2394,259.9719,260.1195,2077.0
2023-07-28 13:40:00,282.03,282.2,281.81,281.94,4109.0,260.101,260.2578,259.8981,260.018,4109.0
2023-07-28 13:45:00,281.91,281.91,281.76,281.78,1738.0,259.9904,259.9904,259.852,259.8705,1738.0
2023-07-28 13:50:00,281.96,282.08,281.74,282.06,4025.0,260.0365,260.1471,259.8336,260.1287,4025.0
2023-07-28 13:55:00,282.0,282.37,281.99,282.37,1574.0,260.0734,260.4146,260.0641,260.4146,1574.0
2023-07-28 14:00:00,282.44,282.66,282.44,282.62,2488.0,260.4791,260.682,260.4791,260.6452,2488.0
2023-07-28 14:05:00,282.59,283.19,282.51,283.18,7682.0,260.6175,261.1708,260.5437,261.1616,7682.0
2023-07-28 14:10:00,283.17,283.46,283.07,283.23,4996.0,261.1524,261.4198,261.0602,261.2077,4996.0
2023-07-28 14:15:00,283.37,283.49,283.08,283.15,4590.0,261.3368,261.4475,261.0694,261.1339,4590.0
2023-07-28 14:20:00,283.23,283.27,282.83,282.83,2268.0,261.2077,261.2446,260.8388,260.8388,2268.0
2023-07-28 14:25:00,282.71,282.99,282.62,282.96,1931.0,260.7282,260.9864,260.6452,260.9587,1931.0
2023-07-28 14:30:00,282.78,282.78,282.55,282.68,1832.0,260.7927,260.7927,260.5806,260.7005,1832.0
2023-07-28 14:35:00,282.68,282.77,282.49,282.76,3909.0,260.7005,260.7835,260.5253,260.7743,3909.0
2023-07-28 14:40:00,282.53,282.87,282.49,282.75,4980.0,260.5621,260.8757,260.5253,260.765,4980.0
2023-07-28 14:45:00,282.71,282.89,282.7,282.86,2504.0,260.7282,260.8942,260.7189,260.8665,2504.0
2023-07-28 14:50:00,282.87,283.2,282.77,283.14,3103.0,260.8757,261.1801,260.7835,261.1247,3103.0
2023-07-28 14:55:00,283.18,283.18,282.74,282.76,5417.0,261.1616,261.1616,260.7558,260.7743,5417.0
2023-07-28 15:00:00,282.93,283.26,282.76,282.76,5835.0,260.931,261.2354,260.7743,260.7743,5835.0
2023-07-28 15:05:00,282.76,283.31,282.64,283.31,3004.0,260.7743,261.2815,260.6636,261.2815,3004.0
2023-07-28 15:10:00,283.31,283.34,282.95,283.04,2562.0,261.2815,261.3092,260.9495,261.0325,2562.0
2023-07-28 15:15:00,283.13,283.13,282.65,282.66,1150.0,261.1155,261.1155,260.6728,260.682,1150.0
2023-07-28 15:20:00,282.68,282.81,282.56,282.57,3580.0,260.7005,260.8204,260.5898,260.599,3580.0
2023-07-28 15:25:00,282.76,282.79,282.38,282.48,3037.0,260.7743,260.8019,260.4238,260.516,3037.0
2023-07-28 15:30:00,282.4,282.55,282.24,282.3,3800.0,260.4423,260.5806,260.2947,260.35,3800.0
2023-07-28 15:35:00,282.32,282.65,282.14,282.24,5889.0,260.3685,260.6728,260.2025,260.2947,5889.0
2023-07-28 15:40:00,282.25,282.25,281.9,282.03,3821.0,260.3039,260.3039,259.9811,260.101,3821.0
2023-07-28 15:45:00,281.99,282.09,281.76,281.76,5600.0,260.0641,260.1564,259.852,259.852,5600.0
2023-07-28 15:50:00,281.75,282.14,281.65,281.85,10352.0,259.8428,260.2025,259.7506,259.935,10352.0
2023-07-28 15:55:00,281.79,282.1,281.45,281.53,37382.0,259.8797,260.1656,259.5661,259.6399,37382.0
2023-07-31 09:30:00,282.23,282.44,281.19,282.17,13531.0,260.2855,260.4791,259.3263,260.2301,13531.0
2023-07-31 09:35:00,281.99,282.0,281.0,281.0,6961.0,260.0641,260.0734,259.1511,259.1511,6961.0
2023-07-31 09:40:00,280.8,281.18,280.03,280.26,8698.0,258.9667,259.3171,258.2565,258.4687,8698.0
2023-07-31 09:45:00,280.26,282.57,280.17,281.96,11458.0,258.4687,260.599,258.3856,260.0365,11458.0
2023-07-31 09:50:00,282.02,283.44,282.02,283.07,10846.0,260.0918,261.4014,260.0918,261.0602,10846.0
2023-07-31 09:55:00,283.09,283.44,282.62,283.13,10865.0,261.0786,261.4014,260.6452,261.1155,10865.0
2023-07-31 10:00:00,283.33,283.62,283.07,283.48,3752.0,261.2999,261.5674,261.0602,261.4383,3752.0
2023-07-31 10:05:00,283.54,283.73,283.12,283.13,7175.0,261.4936,261.6688,261.1063,261.1155,7175.0
2023-07-31 10:10:00,283.14,283.76,283.14,283.74,2862.0,261.1247,261.6965,261.1247,261.6781,2862.0
2023-07-31 10:15:00,283.74,284.41,283.68,283.68,2696.0,261.6781,262.296,261.6227,261.6227,2696.0
2023-07-31 10:20:00,283.78,283.84,283.53,283.53,1936.0,261.715,261.7703,261.4844,261.4844,1936.0
2023-07-31 10:25:00,283.68,284.18,283.6,283.61,4226.0,261.6227,262.0839,261.549,261.5582,4226.0
2023-07-31 10:30:00,283.66,283.66,283.1,283.17,1487.0,261.6043,261.6043,261.0878,261.1524,1487.0
2023-07-31 10:35:00,283.22,283.54,283.17,283.21,2679.0,261.1985,261.4936,261.1524,261.1893,2679.0
2023-07-31 10:40:00,283.16,283.44,283.12,283.26,2220.0,261.1432,261.4014,261.1063,261.2354,2220.0
2023-07-31 10:45:00,283.33,283.33,282.94,283.26,4830.0,261.2999,261.2999,260.9403,261.2354,4830.0
2023-07-31 10:50:00,283.18,283.68,283.18,283.67,1350.0,261.1616,261.6227,261.1616,261.6135,1350.0
2023-07-31 10:55:00,283.46,283.7,283.05,283.14,3622.0,261.4198,261.6412,261.0417,261.1247,3622.0
2023-07-31 11:00:00,283.16,283.16,282.82,282.9,15189.0,261.1432,261.1432,260.8296,260.9034,15189.0
2023-07-31 11:05:00,282.84,283.22,282.71,283.17,3900.0,260.848,261.1985,260.7282,261.1524,3900.0
2023-07-31 11:10:00,282.98,283.21,282.85,282.89,3344.0,260.9772,261.1893,260.8573,260.8942,3344.0
2023-07-31 11:15:00,282.77,283.13,282.63,283.03,2370.0,260.7835,261.1155,260.6544,261.0233,2370.0
2023-07-31 11:20:00,283.05,283.05,282.42,282.58,2400.0,261.0417,261.0417,260.4607,260.6083,2400.0
2023-07-31 11:25:00,282.59,282.88,282.49,282.88,4546.0,260.6175,260.8849,260.5253,260.8849,4546.0
2023-07-31 11:30:00,282.81,282.94,282.63,282.64,7040.0,260.8204,260.9403,260.6544,260.6636,7040.0
2023-07-31 11:35:00,282.63,282.99,282.59,282.67,3317.0,260.6544,260.9864,260.6175,260.6913,3317.0
2023-07-31 11:40:00,282.67,282.71,282.5,282.64,4070.0,260.6913,260.7282,260.5345,260.6636,4070.0
2023-07-31 11:45:00,282.56,282.59,282.3,282.55,3139.0,260.5898,260.6175,260.35,260.5806,3139.0
2023-07-31 11:50:00,282.68,283.28,282.55,283.28,3281.0,260.7005,261.2538,260.5806,261.2538,3281.0
2023-07-31 11:55:00,283.17,283.22,282.83,282.93,3019.0,261.1524,261.1985,260.8388,260.931,3019.0
2023-07-31 12:00:00,282.96,283.13,282.8,283.13,1105.0,260.9587,261.1155,260.8112,261.1155,1105.0
2023-07-31 12:05:00,283.34,283.61,283.34,283.61,2325.0,261.3092,261.5582,261.3092,261.5582,2325.0
2023-07-31 12:10:00,283.64,283.83,283.48,283.72,1939.0,261.5858,261.7611,261.4383,261.6596,1939.0
2023-07-31 12:15:00,283.57,283.66,283.16,283.16,2290.0,261.5213,261.6043,261.1432,261.1432,2290.0
2023-07-31 12:20:00,283.23,283.32,282.99,283.15,2482.0,261.2077,261.2907,260.9864,261.1339,2482.0
2023-07-31 12:25:00,283.43,283.69,283.19,283.27,2233.0,261.3922,261.632,261.1708,261.2446,2233.0
2023-07-31 12:30:00,283.17,283.23,282.89,283.23,1400.0,261.1524,261.2077,260.8942,261.2077,1400.0
2023-07-31 12:35:00,283.26,283.43,283.08,283.38,1130.0,261.2354,261.3922,261.0694,261.3461,1130.0
2023-07-31 12:40:00,283.28,283.48,283.28,283.48,1100.0,261.2538,261.4383,261.2538,261.4383,1100.0
2023-07-31 12:45:00,283.22,283.23,283.09,283.13,2871.0,261.1985,261.2077,261.0786,261.1155,2871.0
2023-07-31 12:50:00,283.03,283.32,282.99,283.1,2668.0,261.0233,261.2907,260.9864,261.0878,2668.0
2023-07-31 12:55:00,283.1,283.17,283.0,283.15,900.0,261.0878,261.1524,260.9956,261.1339,900.0
2023-07-31 13:00:00,283.07,283.16,282.9,283.02,4533.0,261.0602,261.1432,260.9034,261.014,4533.0
2023-07-31 13:05:00,283.2,283.47,283.2,283.21,1100.0,261.1801,261.4291,261.1801,261.1893,1100.0
2023-07-31 13:10:00,283.65,283.67,283.39,283.44,700.0,261.5951,261.6135,261.3553,261.4014,700.0
2023-07-31 13:15:00,283.3,283.36,283.0,283.0,600.0,261.2723,261.3276,260.9956,260.9956,600.0
2023-07-31 13:20:00,283.18,283.26,282.97,283.2,2400.0,261.1616,261.2354,260.9679,261.1801,2400.0
2023-07-31 13:25:00,283.09,283.28,282.96,283.23,3100.0,261.0786,261.2538,260.9587,261.2077,3100.0
2023-07-31 13:30:00,283.32,283.33,283.1,283.1,1425.0,261.2907,261.2999,261.0878,261.0878,1425.0
2023-07-31 13:35:00,283.15,283.31,283.1,283.1,2957.0,261.1339,261.2815,261.0878,261.0878,2957.0
2023-07-31 13:40:00,283.01,283.06,282.93,283.01,3200.0,261.0048,261.0509,260.931,261.0048,3200.0
2023-07-31 13:45:00,283.01,283.22,282.93,283.18,2100.0,261.0048,261.1985,260.931,261.1616,2100.0
2023-07-31 13:50:00,283.29,283.38,283.1,283.17,4898.0,261.2631,261.3461,261.0878,261.1524,4898.0
2023-07-31 13:55:00,283.13,283.16,282.9,283.1,7332.0,261.1155,261.1432,260.9034,261.0878,7332.0
2023-07-31 14:00:00,283.02,283.02,282.46,282.47,5423.0,261.014,261.014,260.4976,260.5068,5423.0
2023-07-31 14:05:00,282.51,282.73,282.43,282.6,2657.0,260.5437,260.7466,260.4699,260.6267,2657.0
2023-07-31 14:10:00,282.6,282.85,282.58,282.85,2629.0,260.6267,260.8573,260.6083,260.8573,2629.0
2023-07-31 14:15:00,282.88,282.88,282.53,282.54,2031.0,260.8849,260.8849,260.5621,260.5714,2031.0
2023-07-31 14:20:00,282.66,282.66,282.41,282.41,617.0,260.682,260.682,260.4515,260.4515,617.0
2023-07-31 14:25:00,282.34,282.34,282.22,282.23,700.0,260.3869,260.3869,260.2763,260.2855,700.0
2023-07-31 14:30:00,282.23,282.33,282.1,282.19,2151.0,260.2855,260.3777,260.1656,260.2486,2151.0
2023-07-31 14:35:00,282.36,282.56,282.34,282.41,1565.0,260.4054,260.5898,260.3869,260.4515,1565.0
2023-07-31 14:40:00,282.41,282.54,281.84,281.84,2975.0,260.4515,260.5714,259.9258,259.9258,2975.0
2023-07-31 14:45:00,281.76,282.15,281.76,282.0,1303.0,259.852,260.2117,259.852,260.0734,1303.0
2023-07-31 14:50:00,281.94,282.16,281.92,282.15,1980.0,260.018,260.2209,259.9996,260.2117,1980.0
2023-07-31 14:55:00,281.99,281.99,281.75,281.8,3510.0,260.0641,260.0641,259.8428,259.8889,3510.0
2023-07-31 15:00:00,281.88,281.93,281.62,281.68,2480.0,259.9627,260.0088,259.7229,259.7782,2480.0
2023-07-31 15:05:00,281.74,281.87,281.63,281.69,2403.0,259.8336,259.9535,259.7321,259.7875,2403.0
2023-07-31 15:10:00,281.75,281.75,281.39,281.39,2097.0,259.8428,259.8428,259.5108,259.5108,2097.0
2023-07-31 15:15:00,281.47,281.55,281.39,281.42,1731.0,259.5846,259.6583,259.5108,259.5385,1731.0
2023-07-31 15:20:00,281.47,281.57,281.38,281.56,2038.0,259.5846,259.6768,259.5016,259.6676,2038.0
2023-07-31 15:25:00,281.55,281.7,281.52,281.69,1967.0,259.6583,259.7967,259.6307,259.7875,1967.0
2023-07-31 15:30:00,281.78,282.01,281.7,281.76,5447.0,259.8705,260.0826,259.7967,259.852,5447.0
2023-07-31 15:35:00,281.76,281.94,281.64,281.65,4171.0,259.852,260.018,259.7414,259.7506,4171.0
2023-07-31 15:40:00,281.65,281.78,281.56,281.74,4533.0,259.7506,259.8705,259.6676,259.8336,4533.0
2023-07-31 15:45:00,281.68,281.82,281.21,281.21,6724.0,259.7782,259.9074,259.3448,259.3448,6724.0
2023-07-31 15:50:00,281.21,281.64,281.06,281.47,14044.0,259.3448,259.7414,259.2064,259.5846,14044.0
2023-07-31 15:55:00,281.4,282.02,281.18,281.75,107346.0,259.52,260.0918,259.3171,259.8428,107346.0
2023-08-01 09:30:00,282.52,283.75,282.26,282.58,9796.0,260.5529,261.6873,260.3131,260.6083,9796.0
2023-08-01 09:35:00,281.78,283.99,281.78,282.17,1445.0,259.8705,261.9086,259.8705,260.2301,1445.0
2023-08-01 09:40:00,282.85,282.85,281.0,281.08,5535.0,260.8573,260.8573,259.1511,259.2249,5535.0
2023-08-01 09:45:00,281.29,281.74,281.29,281.58,1705.0,259.4186,259.8336,259.4186,259.686,1705.0
2023-08-01 09:50:00,281.66,281.66,280.5,280.83,3091.0,259.7598,259.7598,258.69,258.9943,3091.0
2023-08-01 09:55:00,280.88,281.96,280.71,281.96,1357.0,259.0404,260.0365,258.8837,260.0365,1357.0
2023-08-01 10:00:00,281.09,281.32,281.02,281.02,400.0,259.2341,259.4462,259.1696,259.1696,400.0
2023-08-01 10:05:00,281.16,282.64,281.16,282.25,4518.0,259.2987,260.6636,259.2987,260.3039,4518.0
2023-08-01 10:10:00,281.75,282.27,281.67,282.03,2285.0,259.8428,260.3224,259.769,260.101,2285.0
2023-08-01 10:15:00,282.05,282.18,281.22,281.22,1400.0,260.1195,260.2394,259.354,259.354,1400.0
2023-08-01 10:20:00,281.13,281.31,280.83,281.08,1763.0,259.271,259.437,258.9943,259.2249,1763.0
2023-08-01 10:25:00,280.97,281.02,280.75,280.77,5723.0,259.1234,259.1696,258.9206,258.939,5723.0
2023-08-01 10:30:00,281.09,281.39,281.05,281.24,2794.0,259.2341,259.5108,259.1972,259.3725,2794.0
2023-08-01 10:35:00,280.92,280.97,280.37,280.5,2958.0,259.0773,259.1234,258.5701,258.69,2958.0
2023-08-01 10:40:00,280.59,280.74,280.4,280.4,1283.0,258.773,258.9113,258.5978,258.5978,1283.0
2023-08-01 10:45:00,280.72,280.72,280.4,280.48,3824.0,258.8929,258.8929,258.5978,258.6715,3824.0
2023-08-01 10:50:00,280.4,280.59,280.27,280.27,2675.0,258.5978,258.773,258.4779,258.4779,2675.0
2023-08-01 10:55:00,280.17,280.25,279.89,280.25,3356.0,258.3856,258.4594,258.1274,258.4594,3356.0
2023-08-01 11:00:00,280.38,280.49,280.19,280.49,720.0,258.5793,258.6808,258.4041,258.6808,720.0
2023-08-01 11:05:00,280.63,280.63,280.1,280.22,1924.0,258.8099,258.8099,258.3211,258.4318,1924.0
2023-08-01 11:10:00,280.1,280.39,280.1,280.39,3466.0,258.3211,258.5885,258.3211,258.5885,3466.0
2023-08-01 11:15:00,280.29,280.46,280.1,280.46,2264.0,258.4963,258.6531,258.3211,258.6531,2264.0
2023-08-01 11:20:00,280.35,280.36,280.03,280.09,1816.0,258.5517,258.5609,258.2565,258.3119,1816.0
2023-08-01 11:25:00,280.12,280.28,279.84,280.01,2438.0,258.3395,258.4871,258.0813,258.2381,2438.0
2023-08-01 11:30:00,280.07,280.07,279.69,279.75,1852.0,258.2934,258.2934,257.943,257.9983,1852.0
2023-08-01 11:35:00,279.75,279.87,279.48,279.61,3177.0,257.9983,258.109,257.7493,257.8692,3177.0
2023-08-01 11:40:00,279.49,279.86,279.41,279.86,2173.0,257.7585,258.0998,257.6847,258.0998,2173.0
2023-08-01 11:45:00,279.81,279.81,279.56,279.58,1288.0,258.0536,258.0536,257.8231,257.8415,1288.0
2023-08-01 11:50:00,279.57,279.57,279.25,279.45,3836.0,257.8323,257.8323,257.5372,257.7216,3836.0
2023-08-01 11:55:00,279.45,279.45,279.25,279.26,925.0,257.7216,257.7216,257.5372,257.5464,925.0
2023-08-01 12:00:00,279.39,279.43,279.35,279.35,400.0,257.6663,257.7032,257.6294,257.6294,400.0
2023-08-01 12:05:00,279.3,279.3,278.88,279.08,7396.0,257.5833,257.5833,257.196,257.3804,7396.0
2023-08-01 12:10:00,279.02,279.35,279.0,279.34,1898.0,257.3251,257.6294,257.3066,257.6202,1898.0
2023-08-01 12:15:00,279.15,279.17,278.61,278.61,2565.0,257.445,257.4634,256.9469,256.9469,2565.0
2023-08-01 12:20:00,278.53,278.82,278.47,278.82,4928.0,256.8732,257.1406,256.8178,257.1406,4928.0
2023-08-01 12:25:00,278.85,279.21,278.85,279.02,767.0,257.1683,257.5003,257.1683,257.3251,767.0
2023-08-01 12:30:00,279.38,279.59,279.31,279.4,1850.0,257.6571,257.8507,257.5925,257.6755,1850.0
2023-08-01 12:35:00,279.17,279.17,278.68,278.85,2303.0,257.4634,257.4634,257.0115,257.1683,2303.0
2023-08-01 12:40:00,278.81,278.93,278.68,278.71,3978.0,257.1314,257.2421,257.0115,257.0392,3978.0
2023-08-01 12:45:00,278.88,279.87,278.79,279.44,10918.0,257.196,258.109,257.1129,257.7124,10918.0
2023-08-01 12:50:00,279.53,279.79,279.48,279.48,2308.0,257.7954,258.0352,257.7493,257.7493,2308.0
2023-08-01 12:55:00,279.53,279.54,279.35,279.54,1800.0,257.7954,257.8046,257.6294,257.8046,1800.0
2023-08-01 13:00:00,279.49,279.57,279.29,279.29,2375.0,257.7585,257.8323,257.5741,257.5741,2375.0
2023-08-01 13:05:00,279.41,279.41,279.24,279.31,1669.0,257.6847,257.6847,257.528,257.5925,1669.0
2023-08-01 13:10:00,279.5,279.78,279.37,279.78,610.0,257.7677,258.026,257.6479,258.026,610.0
2023-08-01 13:15:00,279.84,280.16,279.74,279.94,4922.0,258.0813,258.3764,257.9891,258.1735,4922.0
2023-08-01 13:20:00,279.9,279.9,279.78,279.78,600.0,258.1366,258.1366,258.026,258.026,600.0
2023-08-01 13:25:00,279.88,280.11,279.73,279.74,1701.0,258.1182,258.3303,257.9799,257.9891,1701.0
2023-08-01 13:30:00,279.74,279.99,279.74,279.82,2544.0,257.9891,258.2196,257.9891,258.0629,2544.0
2023-08-01 13:35:00,279.75,279.83,279.49,279.83,3161.0,257.9983,258.0721,257.7585,258.0721,3161.0
2023-08-01 13:40:00,279.64,279.75,279.5,279.6,901.0,257.8969,257.9983,257.7677,257.86,901.0
2023-08-01 13:45:00,279.6,279.95,279.56,279.88,2179.0,257.86,258.1828,257.8231,258.1182,2179.0
2023-08-01 13:50:00,279.91,279.92,279.7,279.78,1895.0,258.1459,258.1551,257.9522,258.026,1895.0
2023-08-01 13:55:00,279.69,279.85,279.44,279.67,3508.0,257.943,258.0905,257.7124,257.9245,3508.0
2023-08-01 14:00:00,279.75,280.12,279.74,280.12,906.0,257.9983,258.3395,257.9891,258.3395,906.0
2023-08-01 14:05:00,279.93,279.93,279.72,279.84,2357.0,258.1643,258.1643,257.9706,258.0813,2357.0
2023-08-01 14:10:00,279.99,280.29,279.91,280.29,700.0,258.2196,258.4963,258.1459,258.4963,700.0
2023-08-01 14:15:00,280.3,280.51,280.17,280.28,3957.0,258.5055,258.6992,258.3856,258.4871,3957.0
2023-08-01 14:20:00,280.27,280.27,279.91,279.91,2000.0,258.4779,258.4779,258.1459,258.1459,2000.0
2023-08-01 14:25:00,280.05,280.23,280.04,280.15,1418.0,258.275,258.441,258.2658,258.3672,1418.0
2023-08-01 14:30:00,280.56,280.56,280.24,280.24,763.0,258.7453,258.7453,258.4502,258.4502,763.0
2023-08-01 14:35:00,280.18,280.44,280.18,280.4,2348.0,258.3949,258.6347,258.3949,258.5978,2348.0
2023-08-01 14:40:00,280.48,280.62,280.34,280.49,2389.0,258.6715,258.8007,258.5424,258.6808,2389.0
2023-08-01 14:45:00,280.57,280.67,280.57,280.62,733.0,258.7545,258.8468,258.7545,258.8007,733.0
2023-08-01 14:50:00,280.61,280.68,280.37,280.38,3679.0,258.7914,258.856,258.5701,258.5793,3679.0
2023-08-01 14:55:00,280.29,280.52,280.28,280.51,1313.0,258.4963,258.7084,258.4871,258.6992,1313.0
2023-08-01 15:00:00,280.51,280.51,280.18,280.18,4086.0,258.6992,258.6992,258.3949,258.3949,4086.0
2023-08-01 15:05:00,280.29,280.39,280.29,280.39,322.0,258.4963,258.5885,258.4963,258.5885,322.0
2023-08-01 15:10:00,280.35,280.41,280.22,280.3,1909.0,258.5517,258.607,258.4318,258.5055,1909.0
2023-08-01 15:15:00,280.22,280.22,280.1,280.19,2233.0,258.4318,258.4318,258.3211,258.4041,2233.0
2023-08-01 15:20:00,280.19,280.31,279.9,280.0,2052.0,258.4041,258.5148,258.1366,258.2289,2052.0
2023-08-01 15:25:00,279.89,279.95,279.84,279.92,2437.0,258.1274,258.1828,258.0813,258.1551,2437.0
2023-08-01 15:30:00,279.91,280.05,279.82,279.85,2001.0,258.1459,258.275,258.0629,258.0905,2001.0
2023-08-01 15:35:00,279.84,280.13,279.42,279.42,4395.0,258.0813,258.3488,257.694,257.694,4395.0
2023-08-01 15:40:00,279.24,279.35,278.97,279.03,3909.0,257.528,257.6294,257.279,257.3343,3909.0
2023-08-01 15:45:00,279.0,279.57,278.95,279.57,4220.0,257.3066,257.8323,257.2605,257.8323,4220.0
2023-08-01 15:50:00,279.34,279.91,279.34,279.9,14872.0,257.6202,258.1459,257.6202,258.1366,14872.0
2023-08-01 15:55:00,279.9,279.91,279.33,279.37,35472.0,258.1366,258.1459,257.611,257.6479,35472.0
2023-08-02 09:30:00,277.87,278.64,277.0,277.0,12168.0,256.2645,256.9746,255.4621,255.4621,12168.0
2023-08-02 09:35:00,277.26,278.15,277.23,277.32,4198.0,255.7019,256.5227,255.6742,255.7572,4198.0
2023-08-02 09:40:00,278.03,278.54,276.43,278.38,3830.0,256.412,256.8824,254.9364,256.7348,3830.0
2023-08-02 09:45:00,278.42,278.88,278.11,278.11,1900.0,256.7717,257.196,256.4858,256.4858,1900.0
2023-08-02 09:50:00,277.96,278.77,277.83,278.7,2479.0,256.3475,257.0945,256.2276,257.0299,2479.0
2023-08-02 09:55:00,278.99,278.99,278.35,278.49,4021.0,257.2974,257.2974,256.7072,256.8363,4021.0
2023-08-02 10:00:00,278.21,278.37,277.75,277.78,1400.0,256.578,256.7256,256.1538,256.1815,1400.0
2023-08-02 10:05:00,277.75,277.75,277.0,277.05,1742.0,256.1538,256.1538,255.4621,255.5082,1742.0
2023-08-02 10:10:00,277.2,277.47,276.91,277.47,2553.0,255.6466,255.8956,255.3791,255.8956,2553.0
2023-08-02 10:15:00,277.28,277.28,276.81,277.26,3235.0,255.7204,255.7204,255.2869,255.7019,3235.0
2023-08-02 10:20:00,276.91,277.32,276.86,277.07,4862.0,255.3791,255.7572,255.333,255.5267,4862.0
2023-08-02 10:25:00,277.38,277.38,276.92,277.04,2796.0,255.8126,255.8126,255.3883,255.499,2796.0
2023-08-02 10:30:00,277.06,277.91,276.78,277.91,3155.0,255.5175,256.3014,255.2592,256.3014,3155.0
2023-08-02 10:35:00,277.39,277.77,277.31,277.46,3504.0,255.8218,256.1723,255.748,255.8864,3504.0
2023-08-02 10:40:00,277.42,277.85,277.41,277.7,2486.0,255.8495,256.246,255.8402,256.1077,2486.0
2023-08-02 10:45:00,277.59,277.59,277.21,277.27,3676.0,256.0063,256.0063,255.6558,255.7111,3676.0
2023-08-02 10:50:00,276.9,277.02,276.82,277.02,11031.0,255.3699,255.4806,255.2961,255.4806,11031.0
2023-08-02 10:55:00,276.98,277.1,276.77,277.1,3592.0,255.4437,255.5544,255.25,255.5544,3592.0
2023-08-02 11:00:00,276.9,277.39,276.77,277.32,2737.0,255.3699,255.8218,255.25,255.7572,2737.0
2023-08-02 11:05:00,277.15,277.52,277.06,277.5,4284.0,255.6005,255.9417,255.5175,255.9233,4284.0
2023-08-02 11:10:00,277.58,277.58,277.24,277.24,2175.0,255.997,255.997,255.6835,255.6835,2175.0
2023-08-02 11:15:00,277.38,277.58,277.2,277.43,2680.0,255.8126,255.997,255.6466,255.8587,2680.0
2023-08-02 11:20:00,277.37,277.54,277.13,277.24,6632.0,255.8034,255.9601,255.582,255.6835,6632.0
2023-08-02 11:25:00,277.45,277.59,277.38,277.56,5819.0,255.8771,256.0063,255.8126,255.9786,5819.0
2023-08-02 11:30:00,277.5,278.2,277.48,278.2,7418.0,255.9233,256.5688,255.9048,256.5688,7418.0
2023-08-02 11:35:00,278.37,278.64,278.04,278.04,2500.0,256.7256,256.9746,256.4213,256.4213,2500.0
2023-08-02 11:40:00,278.08,278.11,277.98,278.11,900.0,256.4582,256.4858,256.3659,256.4858,900.0
2023-08-02 11:45:00,278.21,278.35,277.95,278.29,4176.0,256.578,256.7072,256.3383,256.6518,4176.0
2023-08-02 11:50:00,278.12,278.23,278.05,278.23,1089.0,256.495,256.5965,256.4305,256.5965,1089.0
2023-08-02 11:55:00,278.1,278.21,277.86,277.87,2753.0,256.4766,256.578,256.2553,256.2645,2753.0
2023-08-02 12:00:00,278.03,278.06,277.8,277.83,2047.0,256.412,256.4397,256.1999,256.2276,2047.0
2023-08-02 12:05:00,277.87,278.32,277.87,278.16,1881.0,256.2645,256.6795,256.2645,256.5319,1881.0
2023-08-02 12:10:00,278.07,278.35,277.95,278.08,3684.0,256.4489,256.7072,256.3383,256.4582,3684.0
2023-08-02 12:15:00,277.99,278.71,277.85,278.65,16055.0,256.3752,257.0392,256.246,256.9838,16055.0
2023-08-02 12:20:00,278.77,279.27,278.77,278.96,3100.0,257.0945,257.5556,257.0945,257.2697,3100.0
2023-08-02 12:25:00,279.08,279.08,278.73,278.9,2700.0,257.3804,257.3804,257.0576,257.2144,2700.0
2023-08-02 12:30:00,278.91,279.4,278.7,279.13,9614.0,257.2236,257.6755,257.0299,257.4265,9614.0
2023-08-02 12:35:00,278.93,279.13,278.9,279.13,900.0,257.2421,257.4265,257.2144,257.4265,900.0
2023-08-02 12:40:00,278.97,278.97,278.69,278.82,2826.0,257.279,257.279,257.0207,257.1406,2826.0
2023-08-02 12:45:00,278.92,279.12,278.74,279.08,1944.0,257.2328,257.4173,257.0668,257.3804,1944.0
2023-08-02 12:50:00,279.12,279.3,279.04,279.3,3926.0,257.4173,257.5833,257.3435,257.5833,3926.0
2023-08-02 12:55:00,279.19,279.75,279.16,279.59,9239.0,257.4818,257.9983,257.4542,257.8507,9239.0
2023-08-02 13:00:00,279.74,280.0,279.01,279.17,22026.0,257.9891,258.2289,257.3158,257.4634,22026.0
2023-08-02 13:05:00,279.22,279.48,278.95,278.97,3466.0,257.5095,257.7493,257.2605,257.279,3466.0
2023-08-02 13:10:00,279.09,279.14,278.66,278.67,1500.0,257.3896,257.4357,256.9931,257.0023,1500.0
2023-08-02 13:15:00,278.67,278.89,278.6,278.61,5416.0,257.0023,257.2052,256.9377,256.9469,5416.0
2023-08-02 13:20:00,278.63,278.63,278.1,278.14,2600.0,256.9654,256.9654,256.4766,256.5135,2600.0
2023-08-02 13:25:00,278.27,278.72,278.21,278.66,6377.0,256.6334,257.0484,256.578,256.9931,6377.0
2023-08-02 13:30:00,278.66,278.76,278.49,278.74,2473.0,256.9931,257.0853,256.8363,257.0668,2473.0
2023-08-02 13:35:00,278.78,279.08,278.18,278.18,5447.0,257.1037,257.3804,256.5504,256.5504,5447.0
2023-08-02 13:40:00,278.27,278.43,278.01,278.01,1600.0,256.6334,256.7809,256.3936,256.3936,1600.0
2023-08-02 13:45:00,278.0,278.64,277.99,278.63,5057.0,256.3844,256.9746,256.3752,256.9654,5057.0
2023-08-02 13:50:00,278.49,278.49,277.91,277.99,5067.0,256.8363,256.8363,256.3014,256.3752,5067.0
2023-08-02 13:55:00,277.97,278.18,277.97,278.09,5516.0,256.3567,256.5504,256.3567,256.4674,5516.0
2023-08-02 14:00:00,278.1,278.4,277.96,278.36,6281.0,256.4766,256.7533,256.3475,256.7164,6281.0
2023-08-02 14:05:00,278.26,278.39,278.15,278.39,3755.0,256.6242,256.7441,256.5227,256.7441,3755.0
2023-08-02 14:10:00,278.3,278.37,278.11,278.24,5060.0,256.661,256.7256,256.4858,256.6057,5060.0
2023-08-02 14:15:00,278.24,278.45,278.24,278.43,2811.0,256.6057,256.7994,256.6057,256.7809,2811.0
2023-08-02 14:20:00,278.41,278.65,278.4,278.59,8442.0,256.7625,256.9838,256.7533,256.9285,8442.0
2023-08-02 14:25:00,278.5,278.56,278.39,278.56,7103.0,256.8455,256.9008,256.7441,256.9008,7103.0
2023-08-02 14:30:00,278.53,278.9,278.42,278.59,14159.0,256.8732,257.2144,256.7717,256.9285,14159.0
2023-08-02 14:35:00,278.6,278.61,278.27,278.55,8533.0,256.9377,256.9469,256.6334,256.8916,8533.0
2023-08-02 14:40:00,278.71,278.71,278.2,278.21,5075.0,257.0392,257.0392,256.5688,256.578,5075.0
2023-08-02 14:45:00,278.29,278.47,278.15,278.45,3213.0,256.6518,256.8178,256.5227,256.7994,3213.0
2023-08-02 14:50:00,278.5,278.57,278.33,278.35,8055.0,256.8455,256.9101,256.6887,256.7072,8055.0
2023-08-02 14:55:00,278.37,278.69,278.26,278.69,7188.0,256.7256,257.0207,256.6242,257.0207,7188.0
2023-08-02 15:00:00,278.8,278.8,278.5,278.79,13255.0,257.1222,257.1222,256.8455,257.1129,13255.0
2023-08-02 15:05:00,278.84,278.84,278.51,278.6,7583.0,257.1591,257.1591,256.8547,256.9377,7583.0
2023-08-02 15:10:00,278.63,278.64,278.26,278.3,4175.0,256.9654,256.9746,256.6242,256.661,4175.0
2023-08-02 15:15:00,278.34,278.51,278.01,278.25,8829.0,256.6979,256.8547,256.3936,256.6149,8829.0
2023-08-02 15:20:00,278.27,278.48,278.27,278.34,6510.0,256.6334,256.8271,256.6334,256.6979,6510.0
2023-08-02 15:25:00,278.33,278.33,277.93,278.06,6532.0,256.6887,256.6887,256.3198,256.4397,6532.0
2023-08-02 15:30:00,278.14,278.6,278.04,278.44,11000.0,256.5135,256.9377,256.4213,256.7902,11000.0
2023-08-02 15:35:00,278.35,278.55,278.31,278.35,14600.0,256.7072,256.8916,256.6703,256.7072,14600.0
2023-08-02 15:40:00,278.39,278.7,278.39,278.62,10066.0,256.7441,257.0299,256.7441,256.9562,10066.0
2023-08-02 15:45:00,278.55,278.89,278.41,278.86,20351.0,256.8916,257.2052,256.7625,257.1775,20351.0
2023-08-02 15:50:00,278.86,279.08,278.61,278.88,28800.0,257.1775,257.3804,256.9469,257.196,28800.0
2023-08-02 15:55:00,278.81,278.92,278.09,278.86,111208.0,257.1314,257.2328,256.4674,257.1775,111208.0
2023-08-03 09:30:00,286.18,286.18,281.01,281.7,31407.0,263.9283,263.9283,259.1603,259.7967,31407.0
2023-08-03 09:35:00,281.5,282.68,280.0,282.25,16660.0,259.6122,260.7005,258.2289,260.3039,16660.0
2023-08-03 09:40:00,282.18,283.8,279.97,283.8,11655.0,260.2394,261.7334,258.2012,261.7334,11655.0
2023-08-03 09:45:00,283.18,284.0,282.0,282.24,22405.0,261.1616,261.9179,260.0734,260.2947,22405.0
2023-08-03 09:50:00,282.05,282.43,280.67,281.22,12395.0,260.1195,260.4699,258.8468,259.354,12395.0
2023-08-03 09:55:00,281.52,282.22,280.48,280.64,9592.0,259.6307,260.2763,258.6715,258.8191,9592.0
2023-08-03 10:00:00,280.78,281.67,280.51,281.67,9464.0,258.9482,259.769,258.6992,259.769,9464.0
2023-08-03 10:05:00,281.84,282.11,281.33,281.75,10131.0,259.9258,260.1748,259.4555,259.8428,10131.0
2023-08-03 10:10:00,281.96,283.47,281.79,283.47,19184.0,260.0365,261.4291,259.8797,261.4291,19184.0
2023-08-03 10:15:00,283.26,283.31,282.55,283.19,7501.0,261.2354,261.2815,260.5806,261.1708,7501.0
2023-08-03 10:20:00,283.03,283.45,282.36,283.31,12376.0,261.0233,261.4106,260.4054,261.2815,12376.0
2023-08-03 10:25:00,283.23,284.19,282.69,283.9,7855.0,261.2077,262.0931,260.7097,261.8256,7855.0
2023-08-03 10:30:00,284.48,284.49,282.68,282.68,14286.0,262.3605,262.3698,260.7005,260.7005,14286.0
2023-08-03 10:35:00,282.72,283.27,281.99,282.95,9657.0,260.7374,261.2446,260.0641,260.9495,9657.0
2023-08-03 10:40:00,282.95,283.56,282.25,283.56,3449.0,260.9495,261.5121,260.3039,261.5121,3449.0
2023-08-03 10:45:00,283.1,283.28,282.84,283.26,5033.0,261.0878,261.2538,260.848,261.2354,5033.0
2023-08-03 10:50:00,283.29,283.45,282.29,282.44,6708.0,261.2631,261.4106,260.3408,260.4791,6708.0
2023-08-03 10:55:00,282.12,282.24,281.46,281.67,9280.0,260.184,260.2947,259.5753,259.769,9280.0
2023-08-03 11:00:00,281.7,283.22,281.53,283.22,7764.0,259.7967,261.1985,259.6399,261.1985,7764.0
2023-08-03 11:05:00,283.23,283.23,282.2,282.86,4259.0,261.2077,261.2077,260.2578,260.8665,4259.0
2023-08-03 11:10:00,283.07,283.4,282.21,282.36,3295.0,261.0602,261.3645,260.267,260.4054,3295.0
2023-08-03 11:15:00,282.56,282.59,281.63,281.8,7107.0,260.5898,260.6175,259.7321,259.8889,7107.0
2023-08-03 11:20:00,281.81,282.17,281.5,281.57,3426.0,259.8981,260.2301,259.6122,259.6768,3426.0
2023-08-03 11:25:00,281.71,281.89,280.95,281.21,11793.0,259.8059,259.9719,259.105,259.3448,11793.0
2023-08-03 11:30:00,281.39,282.28,281.31,281.42,11076.0,259.5108,260.3316,259.437,259.5385,11076.0
2023-08-03 11:35:00,281.76,281.76,281.35,281.66,3020.0,259.852,259.852,259.4739,259.7598,3020.0
2023-08-03 11:40:00,281.38,282.25,281.31,282.21,3568.0,259.5016,260.3039,259.437,260.267,3568.0
2023-08-03 11:45:00,282.32,282.46,281.36,281.63,13658.0,260.3685,260.4976,259.4831,259.7321,13658.0
2023-08-03 11:50:00,281.69,281.92,281.54,281.86,1800.0,259.7875,259.9996,259.6491,259.9442,1800.0
2023-08-03 11:55:00,281.9,281.91,281.48,281.85,2269.0,259.9811,259.9904,259.5938,259.935,2269.0
2023-08-03 12:00:00,281.69,282.43,281.59,282.43,4917.0,259.7875,260.4699,259.6952,260.4699,4917.0
2023-08-03 12:05:00,282.3,282.65,282.29,282.38,1454.0,260.35,260.6728,260.3408,260.4238,1454.0
2023-08-03 12:10:00,282.38,282.48,282.0,282.25,4526.0,260.4238,260.516,260.0734,260.3039,4526.0
2023-08-03 12:15:00,282.19,283.67,282.19,283.67,17880.0,260.2486,261.6135,260.2486,261.6135,17880.0
2023-08-03 12:20:00,283.71,283.86,283.08,283.78,10259.0,261.6504,261.7887,261.0694,261.715,10259.0
2023-08-03 12:25:00,283.61,284.16,283.54,284.14,3558.0,261.5582,262.0654,261.4936,262.047,3558.0
2023-08-03 12:30:00,284.15,284.38,284.0,284.21,8241.0,262.0562,262.2683,261.9179,262.1115,8241.0
2023-08-03 12:35:00,284.21,284.37,283.94,284.23,12055.0,262.1115,262.2591,261.8625,262.13,12055.0
2023-08-03 12:40:00,284.48,286.19,284.48,286.18,6068.0,262.3605,263.9376,262.3605,263.9283,6068.0
2023-08-03 12:45:00,285.96,286.85,285.69,286.61,30309.0,263.7255,264.5463,263.4764,264.3249,30309.0
2023-08-03 12:50:00,286.77,286.77,285.74,286.36,13554.0,264.4725,264.4725,263.5226,264.0944,13554.0
2023-08-03 12:55:00,286.46,287.4,286.45,287.4,6787.0,264.1866,265.0535,264.1774,265.0535,6787.0
2023-08-03 13:00:00,287.22,287.47,285.8,285.86,4473.0,264.8875,265.118,263.5779,263.6332,4473.0
2023-08-03 13:05:00,285.62,286.11,284.87,285.02,4847.0,263.4119,263.8638,262.7202,262.8585,4847.0
2023-08-03 13:10:00,285.17,285.26,284.47,284.7,3502.0,262.9969,263.0799,262.3513,262.5634,3502.0
2023-08-03 13:15:00,284.68,285.53,284.43,284.64,6674.0,262.545,263.3289,262.3144,262.5081,6674.0
2023-08-03 13:20:00,284.34,284.95,283.7,283.94,8918.0,262.2314,262.794,261.6412,261.8625,8918.0
2023-08-03 13:25:00,283.95,284.56,283.95,284.56,3150.0,261.8717,262.4343,261.8717,262.4343,3150.0
2023-08-03 13:30:00,284.54,284.54,284.21,284.21,1606.0,262.4159,262.4159,262.1115,262.1115,1606.0
2023-08-03 13:35:00,284.39,284.61,284.27,284.53,8458.0,262.2775,262.4804,262.1669,262.4066,8458.0
2023-08-03 13:40:00,284.53,284.53,283.78,283.81,6950.0,262.4066,262.4066,261.715,261.7426,6950.0
2023-08-03 13:45:00,283.97,284.6,283.82,284.19,8639.0,261.8902,262.4712,261.7518,262.0931,8639.0
2023-08-03 13:50:00,284.18,284.45,283.92,284.4,7686.0,262.0839,262.3329,261.8441,262.2867,7686.0
2023-08-03 13:55:00,284.49,284.76,284.45,284.45,3084.0,262.3698,262.6188,262.3329,262.3329,3084.0
2023-08-03 14:00:00,284.59,284.86,284.35,284.86,5247.0,262.462,262.711,262.2406,262.711,5247.0
2023-08-03 14:05:00,284.72,285.9,284.72,285.88,5365.0,262.5819,263.6701,262.5819,263.6517,5365.0
2023-08-03 14:10:00,285.89,286.67,285.89,286.22,23322.0,263.6609,264.3802,263.6609,263.9652,23322.0
2023-08-03 14:15:00,286.31,286.54,286.27,286.44,2723.0,264.0482,264.2604,264.0113,264.1681,2723.0
2023-08-03 14:20:00,286.44,286.55,286.1,286.27,13830.0,264.1681,264.2696,263.8546,264.0113,13830.0
2023-08-03 14:25:00,286.31,286.34,285.75,286.01,15244.0,264.0482,264.0759,263.5318,263.7716,15244.0
2023-08-03 14:30:00,285.89,286.2,285.71,285.78,6035.0,263.6609,263.9468,263.4949,263.5594,6035.0
2023-08-03 14:35:00,285.78,286.23,285.46,286.23,5567.0,263.5594,263.9745,263.2643,263.9745,5567.0
2023-08-03 14:40:00,286.03,286.49,285.91,286.31,7837.0,263.79,264.2142,263.6793,264.0482,7837.0
2023-08-03 14:45:00,286.31,286.42,286.13,286.28,5468.0,264.0482,264.1497,263.8822,264.0206,5468.0
2023-08-03 14:50:00,286.28,286.98,286.24,286.9,8536.0,264.0206,264.6661,263.9837,264.5924,8536.0
2023-08-03 14:55:00,286.89,287.56,286.74,287.23,33930.0,264.5831,265.201,264.4448,264.8967,33930.0
2023-08-03 15:00:00,287.24,287.6,287.22,287.56,6974.0,264.9059,265.2379,264.8875,265.201,6974.0
2023-08-03 15:05:00,287.56,288.18,287.35,287.6,8592.0,265.201,265.7728,265.0074,265.2379,8592.0
2023-08-03 15:10:00,287.53,287.76,287.07,287.15,9301.0,265.1734,265.3855,264.7491,264.8229,9301.0
2023-08-03 15:15:00,287.08,287.5,286.97,287.34,6142.0,264.7584,265.1457,264.6569,264.9982,6142.0
2023-08-03 15:20:00,287.37,287.54,286.94,287.54,42797.0,265.0258,265.1826,264.6293,265.1826,42797.0
2023-08-03 15:25:00,287.38,287.45,287.11,287.12,13957.0,265.035,265.0996,264.786,264.7953,13957.0
2023-08-03 15:30:00,287.16,287.37,287.12,287.18,8560.0,264.8321,265.0258,264.7953,264.8506,8560.0
2023-08-03 15:35:00,287.26,287.45,286.72,287.0,10006.0,264.9244,265.0996,264.4264,264.6846,10006.0
2023-08-03 15:40:00,287.03,287.03,286.36,286.43,10975.0,264.7123,264.7123,264.0944,264.1589,10975.0
2023-08-03 15:45:00,286.39,286.54,286.1,286.39,9434.0,264.122,264.2604,263.8546,264.122,9434.0
2023-08-03 15:50:00,286.39,286.45,285.76,286.18,26319.0,264.122,264.1774,263.541,263.9283,26319.0
2023-08-03 15:55:00,286.08,287.0,285.88,286.98,162399.0,263.8361,264.6846,263.6517,264.6661,162399.0
2023-08-04 09:30:00,283.13,284.41,279.05,279.05,32634.0,261.1155,262.296,257.3527,257.3527,32634.0
2023-08-04 09:35:00,278.69,278.69,275.26,277.0,69826.0,257.0207,257.0207,253.8574,255.4621,69826.0
2023-08-04 09:40:00,276.23,277.49,275.26,276.52,35918.0,254.752,255.914,253.8574,255.0195,35918.0
2023-08-04 09:45:00,276.38,278.1,275.76,275.81,39186.0,254.8903,256.4766,254.3185,254.3647,39186.0
2023-08-04 09:50:00,276.0,279.11,275.81,278.87,17598.0,254.5399,257.4081,254.3647,257.1867,17598.0
2023-08-04 09:55:00,278.87,279.88,278.11,279.69,25039.0,257.1867,258.1182,256.4858,257.943,25039.0
2023-08-04 10:00:00,279.69,279.8,279.16,279.63,21475.0,257.943,258.0444,257.4542,257.8876,21475.0
2023-08-04 10:05:00,279.41,279.45,278.31,278.71,33163.0,257.6847,257.7216,256.6703,257.0392,33163.0
2023-08-04 10:10:00,278.71,279.39,278.56,279.34,14851.0,257.0392,257.6663,256.9008,257.6202,14851.0
2023-08-04 10:15:00,279.39,280.47,279.39,280.47,15706.0,257.6663,258.6623,257.6663,258.6623,15706.0
2023-08-04 10:20:00,280.4,280.66,280.24,280.34,6318.0,258.5978,258.8375,258.4502,258.5424,6318.0
2023-08-04 10:25:00,280.12,280.34,279.72,280.04,28251.0,258.3395,258.5424,257.9706,258.2658,28251.0
2023-08-04 10:30:00,280.01,280.57,278.75,278.98,43426.0,258.2381,258.7545,257.0761,257.2882,43426.0
2023-08-04 10:35:00,279.13,279.4,277.91,278.31,15751.0,257.4265,257.6755,256.3014,256.6703,15751.0
2023-08-04 10:40:00,278.31,279.2,277.96,278.92,32740.0,256.6703,257.4911,256.3475,257.2328,32740.0
2023-08-04 10:45:00,278.97,279.45,278.84,279.38,33648.0,257.279,257.7216,257.1591,257.6571,33648.0
2023-08-04 10:50:00,279.16,279.9,279.0,279.9,13008.0,257.4542,258.1366,257.3066,258.1366,13008.0
2023-08-04 10:55:00,279.83,280.85,279.62,280.33,9200.0,258.0721,259.0128,257.8784,258.5332,9200.0
2023-08-04 11:00:00,280.44,280.77,280.0,280.0,14385.0,258.6347,258.939,258.2289,258.2289,14385.0
2023-08-04 11:05:00,280.13,280.31,278.96,279.44,22471.0,258.3488,258.5148,257.2697,257.7124,22471.0
2023-08-04 11:10:00,279.45,279.84,279.37,279.43,24428.0,257.7216,258.0813,257.6479,257.7032,24428.0
2023-08-04 11:15:00,279.22,279.87,278.92,279.87,9006.0,257.5095,258.109,257.2328,258.109,9006.0
2023-08-04 11:20:00,279.72,280.94,279.71,280.48,7371.0,257.9706,259.0958,257.9614,258.6715,7371.0
2023-08-04 11:25:00,280.27,280.46,279.71,280.17,20866.0,258.4779,258.6531,257.9614,258.3856,20866.0
2023-08-04 11:30:00,280.33,280.43,279.71,280.35,10812.0,258.5332,258.6254,257.9614,258.5517,10812.0
2023-08-04 11:35:00,280.25,281.6,280.19,281.44,8706.0,258.4594,259.7045,258.4041,259.5569,8706.0
2023-08-04 11:40:00,281.3,281.57,280.74,281.5,8343.0,259.4278,259.6768,258.9113,259.6122,8343.0
2023-08-04 11:45:00,281.5,281.82,281.22,281.71,15563.0,259.6122,259.9074,259.354,259.8059,15563.0
2023-08-04 11:50:00,281.68,281.89,281.39,281.65,11668.0,259.7782,259.9719,259.5108,259.7506,11668.0
2023-08-04 11:55:00,281.65,282.09,280.84,281.22,17863.0,259.7506,260.1564,259.0036,259.354,17863.0
2023-08-04 12:00:00,281.01,281.23,280.43,280.75,5334.0,259.1603,259.3632,258.6254,258.9206,5334.0
2023-08-04 12:05:00,280.59,280.89,280.19,280.63,15948.0,258.773,259.0497,258.4041,258.8099,15948.0
2023-08-04 12:10:00,280.63,280.71,280.2,280.27,7241.0,258.8099,258.8837,258.4133,258.4779,7241.0
2023-08-04 12:15:00,280.19,280.24,279.69,279.69,8712.0,258.4041,258.4502,257.943,257.943,8712.0
2023-08-04 12:20:00,279.68,280.7,279.67,280.7,7759.0,257.9337,258.8744,257.9245,258.8744,7759.0
2023-08-04 12:25:00,280.63,280.92,280.15,280.29,9886.0,258.8099,259.0773,258.3672,258.4963,9886.0
2023-08-04 12:30:00,280.29,280.41,280.02,280.41,5501.0,258.4963,258.607,258.2473,258.607,5501.0
2023-08-04 12:35:00,280.5,281.03,280.45,281.03,6644.0,258.69,259.1788,258.6439,259.1788,6644.0
2023-08-04 12:40:00,280.93,281.23,280.7,280.7,5704.0,259.0866,259.3632,258.8744,258.8744,5704.0
2023-08-04 12:45:00,280.87,281.54,280.8,281.54,3322.0,259.0312,259.6491,258.9667,259.6491,3322.0
2023-08-04 12:50:00,281.4,281.53,281.09,281.43,4384.0,259.52,259.6399,259.2341,259.5477,4384.0
2023-08-04 12:55:00,281.58,282.13,281.41,281.92,5961.0,259.686,260.1933,259.5292,259.9996,5961.0
2023-08-04 13:00:00,282.12,282.12,281.02,281.02,14259.0,260.184,260.184,259.1696,259.1696,14259.0
2023-08-04 13:05:00,281.01,281.24,280.88,281.06,14788.0,259.1603,259.3725,259.0404,259.2064,14788.0
2023-08-04 13:10:00,281.06,281.25,280.6,280.6,5467.0,259.2064,259.3817,258.7822,258.7822,5467.0
2023-08-04 13:15:00,280.5,280.74,280.0,280.54,6783.0,258.69,258.9113,258.2289,258.7269,6783.0
2023-08-04 13:20:00,280.38,280.52,280.09,280.36,4694.0,258.5793,258.7084,258.3119,258.5609,4694.0
2023-08-04 13:25:00,280.45,280.62,280.29,280.35,5775.0,258.6439,258.8007,258.4963,258.5517,5775.0
2023-08-04 13:30:00,280.29,280.53,280.17,280.52,7466.0,258.4963,258.7177,258.3856,258.7084,7466.0
2023-08-04 13:35:00,280.5,280.5,280.06,280.12,9179.0,258.69,258.69,258.2842,258.3395,9179.0
2023-08-04 13:40:00,280.04,280.19,279.5,279.62,7190.0,258.2658,258.4041,257.7677,257.8784,7190.0
2023-08-04 13:45:00,279.62,279.74,278.38,278.56,10869.0,257.8784,257.9891,256.7348,256.9008,10869.0
2023-08-04 13:50:00,278.46,278.46,277.51,277.52,4913.0,256.8086,256.8086,255.9325,255.9417,4913.0
2023-08-04 13:55:00,277.5,277.62,276.3,276.58,48333.0,255.9233,256.0339,254.8166,255.0748,48333.0
2023-08-04 14:00:00,276.58,276.58,275.0,275.07,36482.0,255.0748,255.0748,253.6176,253.6822,36482.0
2023-08-04 14:05:00,275.0,275.24,274.25,275.05,54489.0,253.6176,253.839,252.926,253.6637,54489.0
2023-08-04 14:10:00,275.05,275.65,274.55,274.55,7947.0,253.6637,254.2171,253.2026,253.2026,7947.0
2023-08-04 14:15:00,274.56,275.5,274.15,275.07,35788.0,253.2118,254.0788,252.8337,253.6822,35788.0
2023-08-04 14:20:00,275.03,275.03,274.55,274.81,5880.0,253.6453,253.6453,253.2026,253.4424,5880.0
2023-08-04 14:25:00,274.8,275.42,274.76,275.07,9142.0,253.4332,254.005,253.3963,253.6822,9142.0
2023-08-04 14:30:00,274.97,275.35,274.92,275.09,9219.0,253.59,253.9404,253.5439,253.7006,9219.0
2023-08-04 14:35:00,275.03,276.01,275.0,275.99,14999.0,253.6453,254.5491,253.6176,254.5307,14999.0
2023-08-04 14:40:00,275.96,276.35,275.5,275.63,23885.0,254.503,254.8627,254.0788,254.1987,23885.0
2023-08-04 14:45:00,275.51,275.7,274.86,275.01,16852.0,254.088,254.2632,253.4885,253.6269,16852.0
2023-08-04 14:50:00,275.01,275.19,274.76,274.77,10216.0,253.6269,253.7929,253.3963,253.4055,10216.0
2023-08-04 14:55:00,274.9,274.9,273.73,273.95,16138.0,253.5254,253.5254,252.4464,252.6493,16138.0
2023-08-04 15:00:00,273.95,274.42,273.94,274.0,16548.0,252.6493,253.0827,252.6401,252.6954,16548.0
2023-08-04 15:05:00,274.0,274.0,273.08,273.68,15404.0,252.6954,252.6954,251.8469,252.4003,15404.0
2023-08-04 15:10:00,273.49,274.22,273.25,274.22,9110.0,252.225,252.8983,252.0037,252.8983,9110.0
2023-08-04 15:15:00,274.16,274.27,273.45,273.46,5872.0,252.843,252.9444,252.1882,252.1974,5872.0
2023-08-04 15:20:00,273.32,273.71,273.3,273.41,7749.0,252.0683,252.4279,252.0498,252.1513,7749.0
2023-08-04 15:25:00,273.47,273.89,273.4,273.89,8776.0,252.2066,252.5939,252.142,252.5939,8776.0
2023-08-04 15:30:00,273.81,273.9,273.49,273.62,25296.0,252.5202,252.6032,252.225,252.3449,25296.0
2023-08-04 15:35:00,273.63,274.67,273.45,274.55,28875.0,252.3542,253.3133,252.1882,253.2026,28875.0
2023-08-04 15:40:00,274.55,275.54,274.45,275.23,26523.0,253.2026,254.1156,253.1104,253.8298,26523.0
2023-08-04 15:45:00,275.31,276.08,275.14,276.08,40638.0,253.9035,254.6137,253.7468,254.6137,40638.0
2023-08-04 15:50:00,275.99,276.34,275.72,275.97,47535.0,254.5307,254.8534,254.2817,254.5122,47535.0
2023-08-04 15:55:00,275.94,276.23,275.43,275.88,113021.0,254.4845,254.752,254.0142,254.4292,113021.0
2023-08-07 09:30:00,276.22,279.5,276.22,278.77,16143.0,254.7428,257.7677,254.7428,257.0945,16143.0
2023-08-07 09:35:00,278.74,280.26,278.74,279.38,2238.0,257.0668,258.4687,257.0668,257.6571,2238.0
2023-08-07 09:40:00,279.09,279.09,278.01,278.69,5160.0,257.3896,257.3896,256.3936,257.0207,5160.0
2023-08-07 09:45:00,278.98,279.79,278.87,279.41,11027.0,257.2882,258.0352,257.1867,257.6847,11027.0
2023-08-07 09:50:00,279.84,280.22,279.06,279.92,2717.0,258.0813,258.4318,257.362,258.1551,2717.0
2023-08-07 09:55:00,279.89,279.89,278.3,278.99,2700.0,258.1274,258.1274,256.661,257.2974,2700.0
2023-08-07 10:00:00,279.0,279.77,278.97,279.18,2291.0,257.3066,258.0168,257.279,257.4726,2291.0
2023-08-07 10:05:00,278.97,280.14,278.83,280.14,8783.0,257.279,258.358,257.1498,258.358,8783.0
2023-08-07 10:10:00,280.37,281.99,280.18,281.98,8350.0,258.5701,260.0641,258.3949,260.0549,8350.0
2023-08-07 10:15:00,282.0,282.83,282.0,282.18,9416.0,260.0734,260.8388,260.0734,260.2394,9416.0
2023-08-07 10:20:00,282.45,282.47,281.6,281.86,3421.0,260.4884,260.5068,259.7045,259.9442,3421.0
2023-08-07 10:25:00,281.88,282.21,281.45,281.91,5768.0,259.9627,260.267,259.5661,259.9904,5768.0
2023-08-07 10:30:00,282.14,282.33,281.09,281.48,7809.0,260.2025,260.3777,259.2341,259.5938,7809.0
2023-08-07 10:35:00,281.47,281.85,281.17,281.17,3721.0,259.5846,259.935,259.3079,259.3079,3721.0
2023-08-07 10:40:00,281.65,281.96,280.82,281.29,9333.0,259.7506,260.0365,258.9851,259.4186,9333.0
2023-08-07 10:45:00,281.35,281.36,281.35,281.36,300.0,259.4739,259.4831,259.4739,259.4831,300.0
2023-08-07 10:50:00,281.37,281.45,280.37,280.37,3601.0,259.4923,259.5661,258.5701,258.5701,3601.0
2023-08-07 10:55:00,280.67,281.34,280.66,280.97,4166.0,258.8468,259.4647,258.8375,259.1234,4166.0
2023-08-07 11:00:00,281.1,281.62,281.09,281.52,2593.0,259.2433,259.7229,259.2341,259.6307,2593.0
2023-08-07 11:05:00,281.73,281.9,281.38,281.67,5541.0,259.8244,259.9811,259.5016,259.769,5541.0
2023-08-07 11:10:00,281.66,281.81,281.08,281.09,2176.0,259.7598,259.8981,259.2249,259.2341,2176.0
2023-08-07 11:15:00,280.95,281.3,280.73,281.15,5162.0,259.105,259.4278,258.9021,259.2894,5162.0
2023-08-07 11:20:00,281.05,281.62,280.88,281.41,5732.0,259.1972,259.7229,259.0404,259.5292,5732.0
2023-08-07 11:25:00,281.41,281.76,281.4,281.55,4830.0,259.5292,259.852,259.52,259.6583,4830.0
2023-08-07 11:30:00,281.66,281.68,280.77,281.0,2620.0,259.7598,259.7782,258.939,259.1511,2620.0
2023-08-07 11:35:00,281.24,281.43,281.16,281.43,2000.0,259.3725,259.5477,259.2987,259.5477,2000.0
2023-08-07 11:40:00,281.45,281.48,281.17,281.48,713.0,259.5661,259.5938,259.3079,259.5938,713.0
2023-08-07 11:45:00,281.15,281.15,280.73,280.89,9966.0,259.2894,259.2894,258.9021,259.0497,9966.0
2023-08-07 11:50:00,280.78,280.82,280.17,280.32,4108.0,258.9482,258.9851,258.3856,258.524,4108.0
2023-08-07 11:55:00,280.08,280.28,279.34,279.66,8207.0,258.3026,258.4871,257.6202,257.9153,8207.0
2023-08-07 12:00:00,279.66,280.05,279.4,279.69,19483.0,257.9153,258.275,257.6755,257.943,19483.0
2023-08-07 12:05:00,280.52,280.68,280.37,280.59,700.0,258.7084,258.856,258.5701,258.773,700.0
2023-08-07 12:10:00,280.54,280.94,280.37,280.89,8668.0,258.7269,259.0958,258.5701,259.0497,8668.0
2023-08-07 12:15:00,280.92,281.49,280.91,281.3,4362.0,259.0773,259.603,259.0681,259.4278,4362.0
2023-08-07 12:20:00,281.65,281.68,281.11,281.12,2376.0,259.7506,259.7782,259.2526,259.2618,2376.0
2023-08-07 12:25:00,280.99,281.39,280.97,281.34,2257.0,259.1419,259.5108,259.1234,259.4647,2257.0
2023-08-07 12:30:00,281.34,281.55,281.22,281.3,2300.0,259.4647,259.6583,259.354,259.4278,2300.0
2023-08-07 12:35:00,281.18,281.56,280.88,281.2,10957.0,259.3171,259.6676,259.0404,259.3356,10957.0
2023-08-07 12:40:00,280.96,281.42,280.95,281.42,2151.0,259.1142,259.5385,259.105,259.5385,2151.0
2023-08-07 12:45:00,281.41,281.43,280.99,281.29,3215.0,259.5292,259.5477,259.1419,259.4186,3215.0
2023-08-07 12:50:00,281.38,281.88,281.28,281.76,2538.0,259.5016,259.9627,259.4093,259.852,2538.0
2023-08-07 12:55:00,281.98,282.6,281.93,282.58,5098.0,260.0549,260.6267,260.0088,260.6083,5098.0
2023-08-07 13:00:00,282.59,282.59,282.09,282.43,15038.0,260.6175,260.6175,260.1564,260.4699,15038.0
2023-08-07 13:05:00,282.5,282.5,281.87,281.87,4544.0,260.5345,260.5345,259.9535,259.9535,4544.0
2023-08-07 13:10:00,281.88,282.46,281.68,282.19,12531.0,259.9627,260.4976,259.7782,260.2486,12531.0
2023-08-07 13:15:00,282.28,282.76,282.17,282.23,6300.0,260.3316,260.7743,260.2301,260.2855,6300.0
2023-08-07 13:20:00,282.24,282.49,282.14,282.49,1889.0,260.2947,260.5253,260.2025,260.5253,1889.0
2023-08-07 13:25:00,282.56,282.56,282.21,282.47,1692.0,260.5898,260.5898,260.267,260.5068,1692.0
2023-08-07 13:30:00,282.28,282.35,281.89,281.92,1871.0,260.3316,260.3961,259.9719,259.9996,1871.0
2023-08-07 13:35:00,281.89,282.29,281.84,282.29,4018.0,259.9719,260.3408,259.9258,260.3408,4018.0
2023-08-07 13:40:00,282.29,282.48,282.28,282.38,5409.0,260.3408,260.516,260.3316,260.4238,5409.0
2023-08-07 13:45:00,282.38,282.38,281.99,282.15,5427.0,260.4238,260.4238,260.0641,260.2117,5427.0
2023-08-07 13:50:00,282.18,282.87,282.17,282.61,4244.0,260.2394,260.8757,260.2301,260.6359,4244.0
2023-08-07 13:55:00,282.6,283.05,282.52,283.02,3572.0,260.6267,261.0417,260.5529,261.014,3572.0
2023-08-07 14:00:00,283.08,283.61,283.08,283.49,3526.0,261.0694,261.5582,261.0694,261.4475,3526.0
2023-08-07 14:05:00,283.33,283.5,283.23,283.43,6384.0,261.2999,261.4567,261.2077,261.3922,6384.0
2023-08-07 14:10:00,283.41,283.52,283.28,283.52,4058.0,261.3737,261.4752,261.2538,261.4752,4058.0
2023-08-07 14:15:00,283.44,283.64,283.35,283.59,2800.0,261.4014,261.5858,261.3184,261.5397,2800.0
2023-08-07 14:20:00,283.64,283.64,283.42,283.5,4408.0,261.5858,261.5858,261.3829,261.4567,4408.0
2023-08-07 14:25:00,283.5,283.5,282.82,283.31,26064.0,261.4567,261.4567,260.8296,261.2815,26064.0
2023-08-07 14:30:00,283.11,283.11,282.72,282.73,1301.0,261.0971,261.0971,260.7374,260.7466,1301.0
2023-08-07 14:35:00,282.72,283.06,282.54,283.06,4017.0,260.7374,261.0509,260.5714,261.0509,4017.0
2023-08-07 14:40:00,283.14,283.25,282.85,283.03,7436.0,261.1247,261.2262,260.8573,261.0233,7436.0
2023-08-07 14:45:00,283.11,283.11,282.46,282.48,4485.0,261.0971,261.0971,260.4976,260.516,4485.0
2023-08-07 14:50:00,282.51,282.6,282.18,282.18,3912.0,260.5437,260.6267,260.2394,260.2394,3912.0
2023-08-07 14:55:00,282.22,282.88,282.19,282.83,6106.0,260.2763,260.8849,260.2486,260.8388,6106.0
2023-08-07 15:00:00,282.78,283.35,282.72,283.28,4926.0,260.7927,261.3184,260.7374,261.2538,4926.0
2023-08-07 15:05:00,283.28,283.3,282.93,282.93,4843.0,261.2538,261.2723,260.931,260.931,4843.0
2023-08-07 15:10:00,283.05,283.18,282.88,282.92,2473.0,261.0417,261.1616,260.8849,260.9218,2473.0
2023-08-07 15:15:00,282.92,283.03,282.69,282.77,7202.0,260.9218,261.0233,260.7097,260.7835,7202.0
2023-08-07 15:20:00,282.66,283.0,282.6,282.84,9606.0,260.682,260.9956,260.6267,260.848,9606.0
2023-08-07 15:25:00,282.85,282.96,282.71,282.87,4603.0,260.8573,260.9587,260.7282,260.8757,4603.0
2023-08-07 15:30:00,282.86,283.15,282.4,282.98,16540.0,260.8665,261.1339,260.4423,260.9772,16540.0
2023-08-07 15:35:00,283.07,283.25,282.79,282.79,7229.0,261.0602,261.2262,260.8019,260.8019,7229.0
2023-08-07 15:40:00,282.77,283.22,282.77,283.08,7358.0,260.7835,261.1985,260.7835,261.0694,7358.0
2023-08-07 15:45:00,283.1,283.1,282.72,282.86,9721.0,261.0878,261.0878,260.7374,260.8665,9721.0
2023-08-07 15:50:00,282.94,283.54,282.94,283.27,16817.0,260.9403,261.4936,260.9403,261.2446,16817.0
2023-08-07 15:55:00,283.18,283.36,282.79,282.84,70722.0,261.1616,261.3276,260.8019,260.848,70722.0
2023-08-08 09:30:00,281.45,281.45,279.66,280.0,7899.0,259.5661,259.5661,257.9153,258.2289,7899.0
2023-08-08 09:35:00,279.01,280.13,279.01,280.13,6090.0,257.3158,258.3488,257.3158,258.3488,6090.0
2023-08-08 09:40:00,280.0,281.2,279.75,281.19,5203.0,258.2289,259.3356,257.9983,259.3263,5203.0
2023-08-08 09:45:00,281.29,281.62,280.2,280.46,7234.0,259.4186,259.7229,258.4133,258.6531,7234.0
2023-08-08 09:50:00,280.41,281.06,280.09,281.06,2100.0,258.607,259.2064,258.3119,259.2064,2100.0
2023-08-08 09:55:00,280.69,281.2,280.61,281.2,1106.0,258.8652,259.3356,258.7914,259.3356,1106.0
2023-08-08 10:00:00,280.91,281.15,280.74,280.76,1628.0,259.0681,259.2894,258.9113,258.9298,1628.0
2023-08-08 10:05:00,280.48,280.48,280.17,280.19,2226.0,258.6715,258.6715,258.3856,258.4041,2226.0
2023-08-08 10:10:00,280.23,280.3,279.12,279.2,20598.0,258.441,258.5055,257.4173,257.4911,20598.0
2023-08-08 10:15:00,279.01,279.07,278.82,278.92,7827.0,257.3158,257.3712,257.1406,257.2328,7827.0
2023-08-08 10:20:00,278.89,279.32,278.79,279.31,7317.0,257.2052,257.6017,257.1129,257.5925,7317.0
2023-08-08 10:25:00,279.47,279.81,279.18,279.32,3477.0,257.7401,258.0536,257.4726,257.6017,3477.0
2023-08-08 10:30:00,279.02,279.8,278.84,279.79,27325.0,257.3251,258.0444,257.1591,258.0352,27325.0
2023-08-08 10:35:00,279.62,279.65,279.36,279.45,6729.0,257.8784,257.9061,257.6386,257.7216,6729.0
2023-08-08 10:40:00,279.46,279.92,279.27,279.92,17847.0,257.7309,258.1551,257.5556,258.1551,17847.0
2023-08-08 10:45:00,279.75,280.17,279.62,279.62,4212.0,257.9983,258.3856,257.8784,257.8784,4212.0
2023-08-08 10:50:00,279.81,279.81,279.11,279.23,9843.0,258.0536,258.0536,257.4081,257.5187,9843.0
2023-08-08 10:55:00,279.18,279.65,279.17,279.39,4100.0,257.4726,257.9061,257.4634,257.6663,4100.0
2023-08-08 11:00:00,279.39,279.69,279.23,279.36,21320.0,257.6663,257.943,257.5187,257.6386,21320.0
2023-08-08 11:05:00,279.35,279.52,279.18,279.4,15372.0,257.6294,257.7862,257.4726,257.6755,15372.0
2023-08-08 11:10:00,279.4,279.7,279.16,279.7,7644.0,257.6755,257.9522,257.4542,257.9522,7644.0
2023-08-08 11:15:00,279.69,280.3,279.68,280.3,4254.0,257.943,258.5055,257.9337,258.5055,4254.0
2023-08-08 11:20:00,280.43,280.67,280.17,280.17,1562.0,258.6254,258.8468,258.3856,258.3856,1562.0
2023-08-08 11:25:00,280.04,280.25,279.97,279.97,1007.0,258.2658,258.4594,258.2012,258.2012,1007.0
2023-08-08 11:30:00,279.91,280.28,279.78,280.23,9942.0,258.1459,258.4871,258.026,258.441,9942.0
2023-08-08 11:35:00,280.1,280.1,279.95,280.1,2004.0,258.3211,258.3211,258.1828,258.3211,2004.0
2023-08-08 11:40:00,280.29,281.13,280.26,281.13,16344.0,258.4963,259.271,258.4687,259.271,16344.0
2023-08-08 11:45:00,281.13,281.23,280.65,280.65,1241.0,259.271,259.3632,258.8283,258.8283,1241.0
2023-08-08 11:50:00,280.63,280.97,280.63,280.97,1268.0,258.8099,259.1234,258.8099,259.1234,1268.0
2023-08-08 11:55:00,281.19,281.19,280.75,281.11,5372.0,259.3263,259.3263,258.9206,259.2526,5372.0
2023-08-08 12:00:00,280.96,280.96,280.7,280.8,3301.0,259.1142,259.1142,258.8744,258.9667,3301.0
2023-08-08 12:05:00,280.7,280.9,280.55,280.84,9512.0,258.8744,259.0589,258.7361,259.0036,9512.0
2023-08-08 12:10:00,280.84,281.03,280.83,280.97,3368.0,259.0036,259.1788,258.9943,259.1234,3368.0
2023-08-08 12:15:00,281.01,281.01,280.88,280.98,1310.0,259.1603,259.1603,259.0404,259.1327,1310.0
2023-08-08 12:20:00,280.99,280.99,280.42,280.56,11609.0,259.1419,259.1419,258.6162,258.7453,11609.0
2023-08-08 12:25:00,280.54,281.25,280.54,281.25,6006.0,258.7269,259.3817,258.7269,259.3817,6006.0
2023-08-08 12:30:00,281.25,281.27,281.11,281.11,1630.0,259.3817,259.4001,259.2526,259.2526,1630.0
2023-08-08 12:35:00,281.13,281.45,281.13,281.45,1037.0,259.271,259.5661,259.271,259.5661,1037.0
2023-08-08 12:40:00,281.55,281.79,281.49,281.5,5571.0,259.6583,259.8797,259.603,259.6122,5571.0
2023-08-08 12:45:00,281.53,281.77,281.43,281.68,8497.0,259.6399,259.8612,259.5477,259.7782,8497.0
2023-08-08 12:50:00,281.45,281.53,281.13,281.35,7372.0,259.5661,259.6399,259.271,259.4739,7372.0
2023-08-08 12:55:00,281.37,281.53,281.28,281.53,2005.0,259.4923,259.6399,259.4093,259.6399,2005.0
2023-08-08 13:00:00,281.65,281.96,281.62,281.68,5987.0,259.7506,260.0365,259.7229,259.7782,5987.0
2023-08-08 13:05:00,281.73,282.09,281.61,281.94,3652.0,259.8244,260.1564,259.7137,260.018,3652.0
2023-08-08 13:10:00,282.11,282.42,281.99,281.99,2651.0,260.1748,260.4607,260.0641,260.0641,2651.0
2023-08-08 13:15:00,282.13,282.33,282.13,282.18,911.0,260.1933,260.3777,260.1933,260.2394,911.0
2023-08-08 13:20:00,282.22,282.26,281.88,281.88,1973.0,260.2763,260.3131,259.9627,259.9627,1973.0
2023-08-08 13:25:00,281.88,282.0,281.29,281.89,6764.0,259.9627,260.0734,259.4186,259.9719,6764.0
2023-08-08 13:30:00,281.95,282.22,281.94,282.19,3937.0,260.0272,260.2763,260.018,260.2486,3937.0
2023-08-08 13:35:00,282.2,282.46,282.0,282.1,14935.0,260.2578,260.4976,260.0734,260.1656,14935.0
2023-08-08 13:40:00,282.05,282.49,282.04,282.48,14596.0,260.1195,260.5253,260.1102,260.516,14596.0
2023-08-08 13:45:00,282.34,282.71,282.23,282.71,4381.0,260.3869,260.7282,260.2855,260.7282,4381.0
2023-08-08 13:50:00,282.63,282.73,282.51,282.51,8866.0,260.6544,260.7466,260.5437,260.5437,8866.0
2023-08-08 13:55:00,282.57,282.58,281.64,281.64,13823.0,260.599,260.6083,259.7414,259.7414,13823.0
2023-08-08 14:00:00,281.79,281.92,281.77,281.78,960.0,259.8797,259.9996,259.8612,259.8705,960.0
2023-08-08 14:05:00,281.66,282.03,281.65,281.81,2508.0,259.7598,260.101,259.7506,259.8981,2508.0
2023-08-08 14:10:00,281.86,282.08,281.81,282.07,2564.0,259.9442,260.1471,259.8981,260.1379,2564.0
2023-08-08 14:15:00,282.05,282.23,281.8,282.16,5193.0,260.1195,260.2855,259.8889,260.2209,5193.0
2023-08-08 14:20:00,282.19,282.37,282.19,282.31,1402.0,260.2486,260.4146,260.2486,260.3593,1402.0
2023-08-08 14:25:00,282.26,282.36,282.16,282.29,2383.0,260.3131,260.4054,260.2209,260.3408,2383.0
2023-08-08 14:30:00,282.35,282.36,282.15,282.22,2039.0,260.3961,260.4054,260.2117,260.2763,2039.0
2023-08-08 14:35:00,282.12,282.32,282.05,282.31,5257.0,260.184,260.3685,260.1195,260.3593,5257.0
2023-08-08 14:40:00,282.41,282.78,282.41,282.76,2927.0,260.4515,260.7927,260.4515,260.7743,2927.0
2023-08-08 14:45:00,282.63,283.14,282.59,283.14,4606.0,260.6544,261.1247,260.6175,261.1247,4606.0
2023-08-08 14:50:00,283.18,283.27,283.09,283.25,2625.0,261.1616,261.2446,261.0786,261.2262,2625.0
2023-08-08 14:55:00,283.18,283.29,282.91,283.15,4117.0,261.1616,261.2631,260.9126,261.1339,4117.0
2023-08-08 15:00:00,283.28,283.51,283.12,283.48,2500.0,261.2538,261.466,261.1063,261.4383,2500.0
2023-08-08 15:05:00,283.52,283.54,283.32,283.35,1403.0,261.4752,261.4936,261.2907,261.3184,1403.0
2023-08-08 15:10:00,283.24,283.32,283.14,283.16,2531.0,261.2169,261.2907,261.1247,261.1432,2531.0
2023-08-08 15:15:00,283.16,283.33,283.1,283.1,3115.0,261.1432,261.2999,261.0878,261.0878,3115.0
2023-08-08 15:20:00,283.16,283.46,283.14,283.38,5490.0,261.1432,261.4198,261.1247,261.3461,5490.0
2023-08-08 15:25:00,283.38,283.45,283.29,283.4,5047.0,261.3461,261.4106,261.2631,261.3645,5047.0
2023-08-08 15:30:00,283.43,283.64,283.07,283.07,5731.0,261.3922,261.5858,261.0602,261.0602,5731.0
2023-08-08 15:35:00,283.1,283.1,282.65,283.0,6109.0,261.0878,261.0878,260.6728,260.9956,6109.0
2023-08-08 15:40:00,283.06,283.29,283.02,283.06,6055.0,261.0509,261.2631,261.014,261.0509,6055.0
2023-08-08 15:45:00,283.13,283.5,282.8,282.81,8770.0,261.1155,261.4567,260.8112,260.8204,8770.0
2023-08-08 15:50:00,282.75,282.97,282.47,282.68,26157.0,260.765,260.9679,260.5068,260.7005,26157.0
2023-08-08 15:55:00,282.61,282.66,281.79,281.82,55412.0,260.6359,260.682,259.8797,259.9074,55412.0
2023-08-09 09:30:00,279.1,280.74,278.84,279.41,15281.0,257.3988,258.9113,257.1591,257.6847,15281.0
2023-08-09 09:35:00,280.02,280.71,279.74,280.71,2300.0,258.2473,258.8837,257.9891,258.8837,2300.0
2023-08-09 09:40:00,280.73,281.46,280.73,281.29,3517.0,258.9021,259.5753,258.9021,259.4186,3517.0
2023-08-09 09:45:00,281.34,282.07,281.34,281.85,1798.0,259.4647,260.1379,259.4647,259.935,1798.0
2023-08-09 09:50:00,281.85,282.35,281.45,282.21,2507.0,259.935,260.3961,259.5661,260.267,2507.0
2023-08-09 09:55:00,282.24,282.54,282.18,282.37,1685.0,260.2947,260.5714,260.2394,260.4146,1685.0
2023-08-09 10:00:00,282.18,283.0,282.14,282.94,2329.0,260.2394,260.9956,260.2025,260.9403,2329.0
2023-08-09 10:05:00,283.07,283.42,282.77,283.17,1100.0,261.0602,261.3829,260.7835,261.1524,1100.0
2023-08-09 10:10:00,283.25,283.81,283.23,283.58,3563.0,261.2262,261.7426,261.2077,261.5305,3563.0
2023-08-09 10:15:00,283.76,284.38,283.75,284.03,1815.0,261.6965,262.2683,261.6873,261.9455,1815.0
2023-08-09 10:20:00,284.19,284.19,283.74,283.93,7708.0,262.0931,262.0931,261.6781,261.8533,7708.0
2023-08-09 10:25:00,283.77,283.9,283.62,283.75,1200.0,261.7057,261.8256,261.5674,261.6873,1200.0
2023-08-09 10:30:00,283.71,283.96,283.47,283.96,2333.0,261.6504,261.881,261.4291,261.881,2333.0
2023-08-09 10:35:00,284.14,284.14,283.97,284.01,801.0,262.047,262.047,261.8902,261.9271,801.0
2023-08-09 10:40:00,284.09,284.16,283.83,283.93,495.0,262.0009,262.0654,261.7611,261.8533,495.0
2023-08-09 10:45:00,283.91,284.39,283.82,284.07,2605.0,261.8348,262.2775,261.7518,261.9824,2605.0
2023-08-09 10:50:00,284.24,284.99,284.24,284.99,25100.0,262.1392,262.8309,262.1392,262.8309,25100.0
2023-08-09 10:55:00,284.73,284.92,284.64,284.87,1400.0,262.5911,262.7663,262.5081,262.7202,1400.0
2023-08-09 11:00:00,285.04,285.27,284.95,284.96,2704.0,262.877,263.0891,262.794,262.8032,2704.0
2023-08-09 11:05:00,285.16,285.19,284.79,285.1,2800.0,262.9877,263.0153,262.6464,262.9323,2800.0
2023-08-09 11:10:00,285.38,285.69,285.19,285.19,4097.0,263.1906,263.4764,263.0153,263.0153,4097.0
2023-08-09 11:15:00,285.0,285.33,284.9,285.12,4749.0,262.8401,263.1444,262.7479,262.9508,4749.0
2023-08-09 11:20:00,285.04,285.21,284.77,285.12,6166.0,262.877,263.0338,262.628,262.9508,6166.0
2023-08-09 11:25:00,285.18,285.18,284.92,284.93,5602.0,263.0061,263.0061,262.7663,262.7755,5602.0
2023-08-09 11:30:00,284.88,285.22,284.57,285.22,15629.0,262.7294,263.043,262.4435,263.043,15629.0
2023-08-09 11:35:00,285.18,285.18,284.96,284.96,1020.0,263.0061,263.0061,262.8032,262.8032,1020.0
2023-08-09 11:40:00,284.98,285.22,284.91,285.22,2800.0,262.8217,263.043,262.7571,263.043,2800.0
2023-08-09 11:45:00,285.06,285.17,284.96,285.08,1408.0,262.8954,262.9969,262.8032,262.9139,1408.0
2023-08-09 11:50:00,284.96,285.11,284.72,284.87,26762.0,262.8032,262.9415,262.5819,262.7202,26762.0
2023-08-09 11:55:00,284.82,284.98,284.5,284.98,3745.0,262.6741,262.8217,262.379,262.8217,3745.0
2023-08-09 12:00:00,285.01,285.51,284.89,285.51,3453.0,262.8493,263.3104,262.7386,263.3104,3453.0
2023-08-09 12:05:00,285.55,285.87,285.55,285.78,2245.0,263.3473,263.6425,263.3473,263.5594,2245.0
2023-08-09 12:10:00,285.38,285.74,285.38,285.74,1331.0,263.1906,263.5226,263.1906,263.5226,1331.0
2023-08-09 12:15:00,285.5,285.5,285.37,285.4,1309.0,263.3012,263.3012,263.1813,263.209,1309.0
2023-08-09 12:20:00,285.52,285.61,285.46,285.59,1511.0,263.3197,263.4027,263.2643,263.3842,1511.0
2023-08-09 12:25:00,285.68,285.87,285.66,285.76,1918.0,263.4672,263.6425,263.4488,263.541,1918.0
2023-08-09 12:30:00,285.89,286.17,285.88,286.17,1700.0,263.6609,263.9191,263.6517,263.9191,1700.0
2023-08-09 12:35:00,286.17,286.38,286.06,286.18,4430.0,263.9191,264.1128,263.8177,263.9283,4430.0
2023-08-09 12:40:00,286.52,286.52,286.0,286.13,1678.0,264.2419,264.2419,263.7623,263.8822,1678.0
2023-08-09 12:45:00,285.94,285.95,285.79,285.79,400.0,263.707,263.7162,263.5687,263.5687,400.0
2023-08-09 12:50:00,285.76,285.76,285.48,285.67,1696.0,263.541,263.541,263.2828,263.458,1696.0
2023-08-09 12:55:00,285.63,285.9,285.63,285.81,1419.0,263.4211,263.6701,263.4211,263.5871,1419.0
2023-08-09 13:00:00,285.76,285.9,285.59,285.79,1383.0,263.541,263.6701,263.3842,263.5687,1383.0
2023-08-09 13:05:00,285.91,286.01,285.86,285.95,905.0,263.6793,263.7716,263.6332,263.7162,905.0
2023-08-09 13:10:00,285.76,285.91,285.73,285.74,839.0,263.541,263.6793,263.5133,263.5226,839.0
2023-08-09 13:15:00,285.73,286.33,285.6,286.15,4979.0,263.5133,264.0667,263.3934,263.9007,4979.0
2023-08-09 13:20:00,286.3,286.35,286.3,286.35,493.0,264.039,264.0851,264.039,264.0851,493.0
2023-08-09 13:25:00,286.3,286.53,286.24,286.43,1657.0,264.039,264.2511,263.9837,264.1589,1657.0
2023-08-09 13:30:00,286.55,286.67,286.55,286.64,1000.0,264.2696,264.3802,264.2696,264.3526,1000.0
2023-08-09 13:35:00,286.69,286.85,286.47,286.52,3115.0,264.3987,264.5463,264.1958,264.2419,3115.0
2023-08-09 13:40:00,286.68,286.81,286.64,286.81,867.0,264.3895,264.5094,264.3526,264.5094,867.0
2023-08-09 13:45:00,286.68,286.81,286.37,286.39,3006.0,264.3895,264.5094,264.1036,264.122,3006.0
2023-08-09 13:50:00,286.6,286.83,286.6,286.68,2276.0,264.3157,264.5278,264.3157,264.3895,2276.0
2023-08-09 13:55:00,286.59,287.02,286.59,286.74,3363.0,264.3065,264.703,264.3065,264.4448,3363.0
2023-08-09 14:00:00,286.74,286.99,286.73,286.99,1977.0,264.4448,264.6754,264.4356,264.6754,1977.0
2023-08-09 14:05:00,286.99,287.66,286.97,287.66,2634.0,264.6754,265.2933,264.6569,265.2933,2634.0
2023-08-09 14:10:00,287.75,287.84,287.55,287.62,2882.0,265.3763,265.4593,265.1918,265.2564,2882.0
2023-08-09 14:15:00,287.63,288.03,287.61,287.82,3018.0,265.2656,265.6345,265.2472,265.4408,3018.0
2023-08-09 14:20:00,287.87,288.04,287.53,287.53,7826.0,265.4869,265.6437,265.1734,265.1734,7826.0
2023-08-09 14:25:00,287.4,287.71,287.39,287.71,1313.0,265.0535,265.3394,265.0443,265.3394,1313.0
2023-08-09 14:30:00,287.62,287.78,287.52,287.62,1882.0,265.2564,265.4039,265.1642,265.2564,1882.0
2023-08-09 14:35:00,287.62,287.66,287.06,287.3,5606.0,265.2564,265.2933,264.7399,264.9613,5606.0
2023-08-09 14:40:00,287.26,287.26,286.97,287.07,2378.0,264.9244,264.9244,264.6569,264.7491,2378.0
2023-08-09 14:45:00,287.07,287.26,286.94,287.18,4879.0,264.7491,264.9244,264.6293,264.8506,4879.0
2023-08-09 14:50:00,287.07,287.22,286.97,287.22,3359.0,264.7491,264.8875,264.6569,264.8875,3359.0
2023-08-09 14:55:00,287.23,287.7,287.15,287.35,13778.0,264.8967,265.3302,264.8229,265.0074,13778.0
2023-08-09 15:00:00,287.32,287.33,287.13,287.24,1401.0,264.9797,264.9889,264.8045,264.9059,1401.0
2023-08-09 15:05:00,287.17,287.24,286.99,287.06,5546.0,264.8414,264.9059,264.6754,264.7399,5546.0
2023-08-09 15:10:00,287.08,287.38,286.94,287.16,4885.0,264.7584,265.035,264.6293,264.8321,4885.0
2023-08-09 15:15:00,287.12,287.44,286.96,287.05,7829.0,264.7953,265.0904,264.6477,264.7307,7829.0
2023-08-09 15:20:00,287.0,287.59,286.99,287.53,11166.0,264.6846,265.2287,264.6754,265.1734,11166.0
2023-08-09 15:25:00,287.59,287.63,287.47,287.47,2071.0,265.2287,265.2656,265.118,265.118,2071.0
2023-08-09 15:30:00,287.29,287.35,287.0,287.05,3360.0,264.952,265.0074,264.6846,264.7307,3360.0
2023-08-09 15:35:00,287.05,287.21,286.94,287.13,4020.0,264.7307,264.8783,264.6293,264.8045,4020.0
2023-08-09 15:40:00,286.98,287.41,286.98,287.29,5738.0,264.6661,265.0627,264.6661,264.952,5738.0
2023-08-09 15:45:00,287.17,287.22,286.11,286.2,11488.0,264.8414,264.8875,263.8638,263.9468,11488.0
2023-08-09 15:50:00,286.07,286.73,286.07,286.24,15481.0,263.8269,264.4356,263.8269,263.9837,15481.0
2023-08-09 15:55:00,286.33,286.55,286.06,286.43,50819.0,264.0667,264.2696,263.8177,264.1589,50819.0
2023-08-10 09:30:00,286.66,286.66,285.92,286.11,8661.0,264.371,264.371,263.6886,263.8638,8661.0
2023-08-10 09:35:00,287.06,287.07,286.35,286.36,800.0,264.7399,264.7491,264.0851,264.0944,800.0
2023-08-10 09:40:00,286.45,287.11,286.19,286.62,1820.0,264.1774,264.786,263.9376,264.3341,1820.0
2023-08-10 09:45:00,287.13,287.95,287.13,287.75,900.0,264.8045,265.5607,264.8045,265.3763,900.0
2023-08-10 09:50:00,287.02,287.42,286.6,286.71,1400.0,264.703,265.0719,264.3157,264.4171,1400.0
2023-08-10 09:55:00,286.37,286.46,285.24,285.89,12597.0,264.1036,264.1866,263.0614,263.6609,12597.0
2023-08-10 10:00:00,286.16,286.24,285.6,285.99,4106.0,263.9099,263.9837,263.3934,263.7531,4106.0
2023-08-10 10:05:00,285.98,285.98,285.08,285.19,5175.0,263.7439,263.7439,262.9139,263.0153,5175.0
2023-08-10 10:10:00,285.19,286.01,285.13,285.69,2732.0,263.0153,263.7716,262.96,263.4764,2732.0
2023-08-10 10:15:00,285.59,285.74,285.04,285.44,1476.0,263.3842,263.5226,262.877,263.2459,1476.0
2023-08-10 10:20:00,285.31,285.91,285.12,285.91,3351.0,263.126,263.6793,262.9508,263.6793,3351.0
2023-08-10 10:25:00,286.01,286.09,285.49,285.92,1682.0,263.7716,263.8453,263.292,263.6886,1682.0
2023-08-10 10:30:00,286.01,286.37,285.82,286.34,1000.0,263.7716,264.1036,263.5963,264.0759,1000.0
2023-08-10 10:35:00,286.26,287.22,286.26,287.22,1613.0,264.0021,264.8875,264.0021,264.8875,1613.0
2023-08-10 10:40:00,287.1,287.11,286.5,286.51,2177.0,264.7768,264.786,264.2235,264.2327,2177.0
2023-08-10 10:45:00,286.56,286.81,286.33,286.61,1729.0,264.2788,264.5094,264.0667,264.3249,1729.0
2023-08-10 10:50:00,286.6,287.13,286.51,286.98,2853.0,264.3157,264.8045,264.2327,264.6661,2853.0
2023-08-10 10:55:00,286.94,287.48,286.94,287.34,926.0,264.6293,265.1273,264.6293,264.9982,926.0
2023-08-10 11:00:00,287.17,287.61,286.96,287.6,2716.0,264.8414,265.2472,264.6477,265.2379,2716.0
2023-08-10 11:05:00,287.63,287.86,287.4,287.7,3153.0,265.2656,265.4777,265.0535,265.3302,3153.0
2023-08-10 11:10:00,287.7,287.88,287.25,287.54,3290.0,265.3302,265.4962,264.9151,265.1826,3290.0
2023-08-10 11:15:00,287.46,287.74,287.17,287.6,4043.0,265.1088,265.3671,264.8414,265.2379,4043.0
2023-08-10 11:20:00,287.68,288.01,287.5,288.01,3641.0,265.3117,265.6161,265.1457,265.6161,3641.0
2023-08-10 11:25:00,288.01,288.14,287.75,288.07,4098.0,265.6161,265.7359,265.3763,265.6714,4098.0
2023-08-10 11:30:00,288.04,288.33,288.04,288.26,2509.0,265.6437,265.9112,265.6437,265.8466,2509.0
2023-08-10 11:35:00,288.16,288.16,287.84,287.93,2427.0,265.7544,265.7544,265.4593,265.5423,2427.0
2023-08-10 11:40:00,287.93,288.78,287.92,288.53,6141.0,265.5423,266.3262,265.5331,266.0956,6141.0
2023-08-10 11:45:00,288.53,288.68,288.22,288.48,5517.0,266.0956,266.234,265.8097,266.0495,5517.0
2023-08-10 11:50:00,288.39,288.46,287.36,287.75,5504.0,265.9665,266.0311,265.0166,265.3763,5504.0
2023-08-10 11:55:00,287.67,287.7,287.3,287.31,1964.0,265.3025,265.3302,264.9613,264.9705,1964.0
2023-08-10 12:00:00,287.31,287.78,287.3,287.68,2916.0,264.9705,265.4039,264.9613,265.3117,2916.0
2023-08-10 12:05:00,287.72,287.91,286.94,286.94,1245.0,265.3486,265.5238,264.6293,264.6293,1245.0
2023-08-10 12:10:00,286.97,286.97,286.42,286.77,1547.0,264.6569,264.6569,264.1497,264.4725,1547.0
2023-08-10 12:15:00,286.59,287.05,286.56,286.85,1927.0,264.3065,264.7307,264.2788,264.5463,1927.0
2023-08-10 12:20:00,286.91,287.1,286.85,286.9,2575.0,264.6016,264.7768,264.5463,264.5924,2575.0
2023-08-10 12:25:00,286.69,286.69,286.32,286.64,1739.0,264.3987,264.3987,264.0575,264.3526,1739.0
2023-08-10 12:30:00,286.48,286.55,286.41,286.49,1100.0,264.205,264.2696,264.1405,264.2142,1100.0
2023-08-10 12:35:00,286.3,286.67,286.29,286.65,1305.0,264.039,264.3802,264.0298,264.3618,1305.0
2023-08-10 12:40:00,286.73,286.73,286.61,286.71,1400.0,264.4356,264.4356,264.3249,264.4171,1400.0
2023-08-10 12:45:00,286.69,286.89,286.48,286.49,1929.0,264.3987,264.5831,264.205,264.2142,1929.0
2023-08-10 12:50:00,286.44,286.49,286.17,286.45,1859.0,264.1681,264.2142,263.9191,264.1774,1859.0
2023-08-10 12:55:00,286.49,286.7,286.28,286.68,1901.0,264.2142,264.4079,264.0206,264.3895,1901.0
2023-08-10 13:00:00,286.78,286.78,286.33,286.33,2800.0,264.4817,264.4817,264.0667,264.0667,2800.0
2023-08-10 13:05:00,286.43,286.43,286.11,286.38,1800.0,264.1589,264.1589,263.8638,264.1128,1800.0
2023-08-10 13:10:00,286.2,286.49,286.2,286.44,1201.0,263.9468,264.2142,263.9468,264.1681,1201.0
2023-08-10 13:15:00,286.29,286.36,285.85,285.86,1200.0,264.0298,264.0944,263.624,263.6332,1200.0
2023-08-10 13:20:00,286.01,286.05,285.47,285.86,2110.0,263.7716,263.8085,263.2736,263.6332,2110.0
2023-08-10 13:25:00,285.81,285.91,285.38,285.38,4511.0,263.5871,263.6793,263.1906,263.1906,4511.0
2023-08-10 13:30:00,285.12,285.14,284.82,284.85,5299.0,262.9508,262.9692,262.6741,262.7018,5299.0
2023-08-10 13:35:00,284.81,284.91,284.49,284.88,3739.0,262.6649,262.7571,262.3698,262.7294,3739.0
2023-08-10 13:40:00,284.81,285.02,284.75,284.91,3614.0,262.6649,262.8585,262.6095,262.7571,3614.0
2023-08-10 13:45:00,284.75,285.03,284.66,284.7,2008.0,262.6095,262.8678,262.5265,262.5634,2008.0
2023-08-10 13:50:00,284.76,284.87,284.57,284.69,1419.0,262.6188,262.7202,262.4435,262.5542,1419.0
2023-08-10 13:55:00,284.69,284.69,284.17,284.52,3105.0,262.5542,262.5542,262.0746,262.3974,3105.0
2023-08-10 14:00:00,284.4,284.4,283.68,283.9,2522.0,262.2867,262.2867,261.6227,261.8256,2522.0
2023-08-10 14:05:00,284.02,284.6,283.9,284.6,2936.0,261.9363,262.4712,261.8256,262.4712,2936.0
2023-08-10 14:10:00,284.57,285.0,284.56,284.94,3333.0,262.4435,262.8401,262.4343,262.7848,3333.0
2023-08-10 14:15:00,284.79,284.79,284.45,284.49,5241.0,262.6464,262.6464,262.3329,262.3698,5241.0
2023-08-10 14:20:00,284.4,284.6,284.17,284.6,5274.0,262.2867,262.4712,262.0746,262.4712,5274.0
2023-08-10 14:25:00,284.5,284.62,284.31,284.31,2856.0,262.379,262.4896,262.2037,262.2037,2856.0
2023-08-10 14:30:00,284.21,284.21,283.71,283.72,3834.0,262.1115,262.1115,261.6504,261.6596,3834.0
2023-08-10 14:35:00,283.86,284.22,283.85,283.95,7624.0,261.7887,262.1207,261.7795,261.8717,7624.0
2023-08-10 14:40:00,284.11,284.34,284.1,284.34,2100.0,262.0193,262.2314,262.0101,262.2314,2100.0
2023-08-10 14:45:00,284.3,284.64,284.22,284.57,5468.0,262.1945,262.5081,262.1207,262.4435,5468.0
2023-08-10 14:50:00,284.62,285.63,284.5,285.45,8376.0,262.4896,263.4211,262.379,263.2551,8376.0
2023-08-10 14:55:00,285.41,285.41,285.07,285.07,3956.0,263.2182,263.2182,262.9047,262.9047,3956.0
2023-08-10 15:00:00,285.13,285.2,284.76,284.77,9179.0,262.96,263.0245,262.6188,262.628,9179.0
2023-08-10 15:05:00,284.77,285.08,284.76,285.04,2223.0,262.628,262.9139,262.6188,262.877,2223.0
2023-08-10 15:10:00,284.97,285.35,284.92,285.25,2010.0,262.8124,263.1629,262.7663,263.0707,2010.0
2023-08-10 15:15:00,285.35,285.35,284.96,285.04,3671.0,263.1629,263.1629,262.8032,262.877,3671.0
2023-08-10 15:20:00,284.88,285.1,284.6,284.7,3208.0,262.7294,262.9323,262.4712,262.5634,3208.0
2023-08-10 15:25:00,284.64,284.94,284.42,284.5,3473.0,262.5081,262.7848,262.3052,262.379,3473.0
2023-08-10 15:30:00,284.41,284.66,284.16,284.19,4659.0,262.296,262.5265,262.0654,262.0931,4659.0
2023-08-10 15:35:00,284.18,284.25,283.99,284.19,4462.0,262.0839,262.1484,261.9086,262.0931,4462.0
2023-08-10 15:40:00,284.13,284.15,283.85,283.85,4913.0,262.0377,262.0562,261.7795,261.7795,4913.0
2023-08-10 15:45:00,283.75,284.56,283.61,284.56,21143.0,261.6873,262.4343,261.5582,262.4343,21143.0
2023-08-10 15:50:00,284.55,285.19,284.3,284.99,38993.0,262.4251,263.0153,262.1945,262.8309,38993.0
2023-08-10 15:55:00,284.95,285.29,284.54,284.65,68531.0,262.794,263.1075,262.4159,262.5173,68531.0
2023-08-11 09:30:00,283.44,284.18,283.15,284.18,6350.0,261.4014,262.0839,261.1339,262.0839,6350.0
2023-08-11 09:35:00,283.78,283.78,282.97,283.37,1502.0,261.715,261.715,260.9679,261.3368,1502.0
2023-08-11 09:40:00,283.29,283.72,283.06,283.64,1726.0,261.2631,261.6596,261.0509,261.5858,1726.0
2023-08-11 09:45:00,283.8,284.0,283.59,283.9,4309.0,261.7334,261.9179,261.5397,261.8256,4309.0
2023-08-11 09:50:00,283.9,284.4,283.9,284.36,3431.0,261.8256,262.2867,261.8256,262.2499,3431.0
2023-08-11 09:55:00,284.32,285.0,284.2,284.63,5548.0,262.213,262.8401,262.1023,262.4989,5548.0
2023-08-11 10:00:00,284.4,284.5,284.17,284.2,3611.0,262.2867,262.379,262.0746,262.1023,3611.0
2023-08-11 10:05:00,284.34,284.65,284.15,284.65,5327.0,262.2314,262.5173,262.0562,262.5173,5327.0
2023-08-11 10:10:00,284.61,284.87,284.43,284.5,21139.0,262.4804,262.7202,262.3144,262.379,21139.0
2023-08-11 10:15:00,284.35,284.42,283.74,283.8,2943.0,262.2406,262.3052,261.6781,261.7334,2943.0
2023-08-11 10:20:00,284.15,284.27,283.73,283.79,8649.0,262.0562,262.1669,261.6688,261.7242,8649.0
2023-08-11 10:25:00,283.94,283.96,283.56,283.87,7240.0,261.8625,261.881,261.5121,261.798,7240.0
2023-08-11 10:30:00,283.94,284.29,283.82,284.0,10386.0,261.8625,262.1853,261.7518,261.9179,10386.0
2023-08-11 10:35:00,283.97,284.59,283.75,284.57,3109.0,261.8902,262.462,261.6873,262.4435,3109.0
2023-08-11 10:40:00,284.78,284.85,284.38,284.85,1936.0,262.6372,262.7018,262.2683,262.7018,1936.0
2023-08-11 10:45:00,285.08,285.51,285.07,285.44,600.0,262.9139,263.3104,262.9047,263.2459,600.0
2023-08-11 10:50:00,285.47,285.69,285.37,285.65,7064.0,263.2736,263.4764,263.1813,263.4396,7064.0
2023-08-11 10:55:00,285.87,286.24,285.83,285.95,6614.0,263.6425,263.9837,263.6056,263.7162,6614.0
2023-08-11 11:00:00,286.0,286.0,285.17,285.39,7362.0,263.7623,263.7623,262.9969,263.1998,7362.0
2023-08-11 11:05:00,285.23,285.52,285.11,285.5,1500.0,263.0522,263.3197,262.9415,263.3012,1500.0
2023-08-11 11:10:00,285.43,285.43,285.06,285.06,1077.0,263.2367,263.2367,262.8954,262.8954,1077.0
2023-08-11 11:15:00,285.06,285.25,284.91,285.17,2818.0,262.8954,263.0707,262.7571,262.9969,2818.0
2023-08-11 11:20:00,285.19,286.0,285.18,285.54,5142.0,263.0153,263.7623,263.0061,263.3381,5142.0
2023-08-11 11:25:00,285.37,285.49,285.0,285.08,5136.0,263.1813,263.292,262.8401,262.9139,5136.0
2023-08-11 11:30:00,285.02,285.42,284.93,285.42,3356.0,262.8585,263.2274,262.7755,263.2274,3356.0
2023-08-11 11:35:00,285.48,285.58,285.48,285.53,1325.0,263.2828,263.375,263.2828,263.3289,1325.0
2023-08-11 11:40:00,285.46,285.79,285.32,285.7,4982.0,263.2643,263.5687,263.1352,263.4857,4982.0
2023-08-11 11:45:00,285.83,285.91,285.59,285.91,2417.0,263.6056,263.6793,263.3842,263.6793,2417.0
2023-08-11 11:50:00,285.84,286.17,285.75,285.77,10696.0,263.6148,263.9191,263.5318,263.5502,10696.0
2023-08-11 11:55:00,285.71,286.17,285.71,286.03,1950.0,263.4949,263.9191,263.4949,263.79,1950.0
2023-08-11 12:00:00,286.29,286.35,286.16,286.32,2674.0,264.0298,264.0851,263.9099,264.0575,2674.0
2023-08-11 12:05:00,286.31,286.98,286.31,286.5,6806.0,264.0482,264.6661,264.0482,264.2235,6806.0
2023-08-11 12:10:00,286.49,286.49,285.8,285.96,2467.0,264.2142,264.2142,263.5779,263.7255,2467.0
2023-08-11 12:15:00,285.96,286.2,285.86,285.97,1901.0,263.7255,263.9468,263.6332,263.7347,1901.0
2023-08-11 12:20:00,285.94,285.98,285.61,285.94,8370.0,263.707,263.7439,263.4027,263.707,8370.0
2023-08-11 12:25:00,285.93,285.94,285.4,285.6,7552.0,263.6978,263.707,263.209,263.3934,7552.0
2023-08-11 12:30:00,285.29,285.29,285.03,285.29,2156.0,263.1075,263.1075,262.8678,263.1075,2156.0
2023-08-11 12:35:00,285.17,285.22,284.83,285.06,1346.0,262.9969,263.043,262.6833,262.8954,1346.0
2023-08-11 12:40:00,284.99,284.99,284.69,284.74,930.0,262.8309,262.8309,262.5542,262.6003,930.0
2023-08-11 12:45:00,284.63,284.86,284.43,284.86,2209.0,262.4989,262.711,262.3144,262.711,2209.0
2023-08-11 12:50:00,284.86,285.19,284.86,285.17,4613.0,262.711,263.0153,262.711,262.9969,4613.0
2023-08-11 12:55:00,285.22,285.43,285.22,285.25,2000.0,263.043,263.2367,263.043,263.0707,2000.0
2023-08-11 13:00:00,285.47,285.48,285.42,285.48,400.0,263.2736,263.2828,263.2274,263.2828,400.0
2023-08-11 13:05:00,285.43,285.53,285.27,285.41,10158.0,263.2367,263.3289,263.0891,263.2182,10158.0
2023-08-11 13:10:00,285.46,285.49,285.3,285.3,1220.0,263.2643,263.292,263.1168,263.1168,1220.0
2023-08-11 13:15:00,285.32,285.54,285.3,285.54,4167.0,263.1352,263.3381,263.1168,263.3381,4167.0
2023-08-11 13:20:00,285.5,285.84,285.5,285.77,2100.0,263.3012,263.6148,263.3012,263.5502,2100.0
2023-08-11 13:25:00,285.8,286.46,285.8,286.37,2500.0,263.5779,264.1866,263.5779,264.1036,2500.0
2023-08-11 13:30:00,286.63,286.68,286.38,286.56,3615.0,264.3434,264.3895,264.1128,264.2788,3615.0
2023-08-11 13:35:00,286.67,286.77,286.35,286.5,3677.0,264.3802,264.4725,264.0851,264.2235,3677.0
2023-08-11 13:40:00,286.5,286.51,286.13,286.19,1876.0,264.2235,264.2327,263.8822,263.9376,1876.0
2023-08-11 13:45:00,286.23,286.6,286.14,286.5,5643.0,263.9745,264.3157,263.8915,264.2235,5643.0
2023-08-11 13:50:00,286.31,286.32,285.89,286.09,4821.0,264.0482,264.0575,263.6609,263.8453,4821.0
2023-08-11 13:55:00,286.1,286.24,285.94,286.09,6106.0,263.8546,263.9837,263.707,263.8453,6106.0
2023-08-11 14:00:00,285.99,286.16,285.84,285.84,12144.0,263.7531,263.9099,263.6148,263.6148,12144.0
2023-08-11 14:05:00,285.95,286.17,285.79,286.16,3346.0,263.7162,263.9191,263.5687,263.9099,3346.0
2023-08-11 14:10:00,286.13,286.26,285.99,285.99,6209.0,263.8822,264.0021,263.7531,263.7531,6209.0
2023-08-11 14:15:00,285.99,286.24,285.77,286.17,5696.0,263.7531,263.9837,263.5502,263.9191,5696.0
2023-08-11 14:20:00,286.1,286.25,285.94,286.25,2986.0,263.8546,263.9929,263.707,263.9929,2986.0
2023-08-11 14:25:00,286.36,286.66,286.27,286.56,4909.0,264.0944,264.371,264.0113,264.2788,4909.0
2023-08-11 14:30:00,286.38,286.62,286.21,286.6,4607.0,264.1128,264.3341,263.956,264.3157,4607.0
2023-08-11 14:35:00,286.44,286.44,285.94,285.94,900.0,264.1681,264.1681,263.707,263.707,900.0
2023-08-11 14:40:00,285.94,286.3,285.94,286.11,4394.0,263.707,264.039,263.707,263.8638,4394.0
2023-08-11 14:45:00,286.23,286.53,286.16,286.53,2959.0,263.9745,264.2511,263.9099,264.2511,2959.0
2023-08-11 14:50:00,286.53,286.57,286.45,286.51,1800.0,264.2511,264.288,264.1774,264.2327,1800.0
2023-08-11 14:55:00,286.57,286.96,286.57,286.69,7449.0,264.288,264.6477,264.288,264.3987,7449.0
2023-08-11 15:00:00,286.63,286.75,286.52,286.75,1282.0,264.3434,264.454,264.2419,264.454,1282.0
2023-08-11 15:05:00,286.68,286.75,286.65,286.65,1797.0,264.3895,264.454,264.3618,264.3618,1797.0
2023-08-11 15:10:00,286.65,287.15,286.57,287.15,5976.0,264.3618,264.8229,264.288,264.8229,5976.0
2023-08-11 15:15:00,287.16,287.64,287.15,287.53,8958.0,264.8321,265.2748,264.8229,265.1734,8958.0
2023-08-11 15:20:00,287.65,287.8,287.13,287.13,7358.0,265.284,265.4224,264.8045,264.8045,7358.0
2023-08-11 15:25:00,287.13,287.6,287.03,287.13,9354.0,264.8045,265.2379,264.7123,264.8045,9354.0
2023-08-11 15:30:00,287.19,287.6,287.14,287.3,11806.0,264.8598,265.2379,264.8137,264.9613,11806.0
2023-08-11 15:35:00,287.4,287.43,287.13,287.13,11957.0,265.0535,265.0812,264.8045,264.8045,11957.0
2023-08-11 15:40:00,287.11,287.15,286.85,287.02,10230.0,264.786,264.8229,264.5463,264.703,10230.0
2023-08-11 15:45:00,287.04,287.26,286.94,287.18,11537.0,264.7215,264.9244,264.6293,264.8506,11537.0
2023-08-11 15:50:00,287.08,287.23,286.91,286.99,34040.0,264.7584,264.8967,264.6016,264.6754,34040.0
2023-08-11 15:55:00,286.95,287.0,286.51,286.97,52369.0,264.6385,264.6846,264.2327,264.6569,52369.0
2023-08-14 09:30:00,286.18,286.38,285.66,285.91,6419.0,263.9283,264.1128,263.4488,263.6793,6419.0
2023-08-14 09:35:00,285.4,288.16,285.4,287.95,3500.0,263.209,265.7544,263.209,265.5607,3500.0
2023-08-14 09:40:00,287.44,288.35,287.01,288.12,6276.0,265.0904,265.9296,264.6938,265.7175,6276.0
2023-08-14 09:45:00,288.24,288.31,286.51,286.51,4432.0,265.8282,265.8927,264.2327,264.2327,4432.0
2023-08-14 09:50:00,286.52,286.95,285.0,285.34,6567.0,264.2419,264.6385,262.8401,263.1537,6567.0
2023-08-14 09:55:00,285.33,285.76,285.28,285.67,1529.0,263.1444,263.541,263.0983,263.458,1529.0
2023-08-14 10:00:00,285.52,285.85,285.11,285.85,6588.0,263.3197,263.624,262.9415,263.624,6588.0
2023-08-14 10:05:00,285.5,285.72,284.88,285.33,4701.0,263.3012,263.5041,262.7294,263.1444,4701.0
2023-08-14 10:10:00,285.29,285.29,283.82,283.82,5229.0,263.1075,263.1075,261.7518,261.7518,5229.0
2023-08-14 10:15:00,283.93,284.59,283.76,284.36,4400.0,261.8533,262.462,261.6965,262.2499,4400.0
2023-08-14 10:20:00,284.44,284.81,283.97,284.81,3408.0,262.3236,262.6649,261.8902,262.6649,3408.0
2023-08-14 10:25:00,284.81,284.81,283.81,284.31,1788.0,262.6649,262.6649,261.7426,262.2037,1788.0
2023-08-14 10:30:00,284.21,284.65,283.9,284.23,4442.0,262.1115,262.5173,261.8256,262.13,4442.0
2023-08-14 10:35:00,284.28,284.29,283.52,283.62,3300.0,262.1761,262.1853,261.4752,261.5674,3300.0
2023-08-14 10:40:00,283.58,284.33,283.54,284.19,4085.0,261.5305,262.2222,261.4936,262.0931,4085.0
2023-08-14 10:45:00,284.19,284.88,284.04,284.75,3085.0,262.0931,262.7294,261.9547,262.6095,3085.0
2023-08-14 10:50:00,284.61,284.94,284.17,284.44,3100.0,262.4804,262.7848,262.0746,262.3236,3100.0
2023-08-14 10:55:00,283.87,284.24,283.86,284.24,1200.0,261.798,262.1392,261.7887,262.1392,1200.0
2023-08-14 11:00:00,284.22,284.81,284.05,284.4,4048.0,262.1207,262.6649,261.964,262.2867,4048.0
2023-08-14 11:05:00,284.3,284.66,284.24,284.24,1910.0,262.1945,262.5265,262.1392,262.1392,1910.0
2023-08-14 11:10:00,284.34,284.35,283.83,283.83,2680.0,262.2314,262.2406,261.7611,261.7611,2680.0
2023-08-14 11:15:00,283.75,284.09,283.75,284.08,2757.0,261.6873,262.0009,261.6873,261.9916,2757.0
2023-08-14 11:20:00,283.94,283.95,283.66,283.67,1200.0,261.8625,261.8717,261.6043,261.6135,1200.0
2023-08-14 11:25:00,283.64,283.83,283.27,283.38,3288.0,261.5858,261.7611,261.2446,261.3461,3288.0
2023-08-14 11:30:00,283.54,283.59,283.21,283.22,2000.0,261.4936,261.5397,261.1893,261.1985,2000.0
2023-08-14 11:35:00,283.42,283.63,283.22,283.61,4306.0,261.3829,261.5766,261.1985,261.5582,4306.0
2023-08-14 11:40:00,283.7,283.9,283.7,283.74,2100.0,261.6412,261.8256,261.6412,261.6781,2100.0
2023-08-14 11:45:00,283.76,283.76,283.11,283.26,2401.0,261.6965,261.6965,261.0971,261.2354,2401.0
2023-08-14 11:50:00,283.42,283.55,283.28,283.28,2093.0,261.3829,261.5028,261.2538,261.2538,2093.0
2023-08-14 11:55:00,283.19,283.31,283.15,283.31,1527.0,261.1708,261.2815,261.1339,261.2815,1527.0
2023-08-14 12:00:00,283.35,283.35,282.98,283.16,2919.0,261.3184,261.3184,260.9772,261.1432,2919.0
2023-08-14 12:05:00,283.28,283.52,283.28,283.36,2335.0,261.2538,261.4752,261.2538,261.3276,2335.0
2023-08-14 12:10:00,283.55,283.66,283.04,283.36,3973.0,261.5028,261.6043,261.0325,261.3276,3973.0
2023-08-14 12:15:00,283.89,283.89,283.08,283.32,2001.0,261.8164,261.8164,261.0694,261.2907,2001.0
2023-08-14 12:20:00,283.48,284.16,283.48,284.16,3506.0,261.4383,262.0654,261.4383,262.0654,3506.0
2023-08-14 12:25:00,284.06,284.3,284.06,284.23,1400.0,261.9732,262.1945,261.9732,262.13,1400.0
2023-08-14 12:30:00,284.43,284.47,284.21,284.47,1675.0,262.3144,262.3513,262.1115,262.3513,1675.0
2023-08-14 12:35:00,284.42,284.8,284.41,284.47,2410.0,262.3052,262.6556,262.296,262.3513,2410.0
2023-08-14 12:40:00,284.73,284.96,284.63,284.76,1271.0,262.5911,262.8032,262.4989,262.6188,1271.0
2023-08-14 12:45:00,284.79,284.96,284.79,284.93,700.0,262.6464,262.8032,262.6464,262.7755,700.0
2023-08-14 12:50:00,285.01,285.07,284.46,284.46,1500.0,262.8493,262.9047,262.3421,262.3421,1500.0
2023-08-14 12:55:00,284.56,284.81,284.56,284.81,537.0,262.4343,262.6649,262.4343,262.6649,537.0
2023-08-14 13:00:00,284.55,284.55,284.45,284.53,714.0,262.4251,262.4251,262.3329,262.4066,714.0
2023-08-14 13:05:00,284.63,285.06,284.61,285.06,2078.0,262.4989,262.8954,262.4804,262.8954,2078.0
2023-08-14 13:10:00,284.92,285.0,284.87,284.88,900.0,262.7663,262.8401,262.7202,262.7294,900.0
2023-08-14 13:15:00,285.01,285.17,284.8,284.8,1955.0,262.8493,262.9969,262.6556,262.6556,1955.0
2023-08-14 13:20:00,284.79,284.79,284.1,284.1,3682.0,262.6464,262.6464,262.0101,262.0101,3682.0
2023-08-14 13:25:00,284.26,284.59,284.21,284.59,2100.0,262.1576,262.462,262.1115,262.462,2100.0
2023-08-14 13:30:00,284.65,284.65,284.38,284.41,2521.0,262.5173,262.5173,262.2683,262.296,2521.0
2023-08-14 13:35:00,284.41,284.42,284.0,284.08,3188.0,262.296,262.3052,261.9179,261.9916,3188.0
2023-08-14 13:40:00,284.11,284.21,284.0,284.21,1236.0,262.0193,262.1115,261.9179,262.1115,1236.0
2023-08-14 13:45:00,284.28,284.32,283.81,283.92,4013.0,262.1761,262.213,261.7426,261.8441,4013.0
2023-08-14 13:50:00,283.91,284.28,283.91,284.13,2300.0,261.8348,262.1761,261.8348,262.0377,2300.0
2023-08-14 13:55:00,283.87,284.02,283.66,283.89,4712.0,261.798,261.9363,261.6043,261.8164,4712.0
2023-08-14 14:00:00,283.91,283.91,283.6,283.69,2293.0,261.8348,261.8348,261.549,261.632,2293.0
2023-08-14 14:05:00,283.62,283.62,283.19,283.21,8900.0,261.5674,261.5674,261.1708,261.1893,8900.0
2023-08-14 14:10:00,283.21,283.28,283.09,283.28,1806.0,261.1893,261.2538,261.0786,261.2538,1806.0
2023-08-14 14:15:00,283.17,283.17,282.51,282.61,3774.0,261.1524,261.1524,260.5437,260.6359,3774.0
2023-08-14 14:20:00,282.59,282.59,282.41,282.44,2709.0,260.6175,260.6175,260.4515,260.4791,2709.0
2023-08-14 14:25:00,282.43,282.44,282.23,282.36,3251.0,260.4699,260.4791,260.2855,260.4054,3251.0
2023-08-14 14:30:00,282.57,282.81,282.52,282.6,1958.0,260.599,260.8204,260.5529,260.6267,1958.0
2023-08-14 14:35:00,282.77,282.82,282.64,282.65,1665.0,260.7835,260.8296,260.6636,260.6728,1665.0
2023-08-14 14:40:00,282.55,282.55,282.17,282.24,3000.0,260.5806,260.5806,260.2301,260.2947,3000.0
2023-08-14 14:45:00,282.16,282.47,282.09,282.46,3250.0,260.2209,260.5068,260.1564,260.4976,3250.0
2023-08-14 14:50:00,282.53,283.12,282.49,282.96,3642.0,260.5621,261.1063,260.5253,260.9587,3642.0
2023-08-14 14:55:00,282.87,283.09,282.67,282.74,3486.0,260.8757,261.0786,260.6913,260.7558,3486.0
2023-08-14 15:00:00,282.74,283.23,282.74,283.23,2202.0,260.7558,261.2077,260.7558,261.2077,2202.0
2023-08-14 15:05:00,283.3,283.34,282.87,283.06,3815.0,261.2723,261.3092,260.8757,261.0509,3815.0
2023-08-14 15:10:00,283.05,283.48,283.05,283.28,2425.0,261.0417,261.4383,261.0417,261.2538,2425.0
2023-08-14 15:15:00,283.38,283.81,283.24,283.74,4681.0,261.3461,261.7426,261.2169,261.6781,4681.0
2023-08-14 15:20:00,283.78,283.79,283.67,283.71,3012.0,261.715,261.7242,261.6135,261.6504,3012.0
2023-08-14 15:25:00,283.78,283.78,283.1,283.47,3913.0,261.715,261.715,261.0878,261.4291,3913.0
2023-08-14 15:30:00,283.55,283.9,283.38,283.9,8355.0,261.5028,261.8256,261.3461,261.8256,8355.0
2023-08-14 15:35:00,284.03,284.04,283.55,283.97,9552.0,261.9455,261.9547,261.5028,261.8902,9552.0
2023-08-14 15:40:00,283.97,284.11,283.85,284.11,5820.0,261.8902,262.0193,261.7795,262.0193,5820.0
2023-08-14 15:45:00,284.2,284.26,283.86,283.96,12468.0,262.1023,262.1576,261.7887,261.881,12468.0
2023-08-14 15:50:00,283.96,284.33,283.86,284.33,12122.0,261.881,262.2222,261.7887,262.2222,12122.0
2023-08-14 15:55:00,284.42,284.49,283.31,283.63,64647.0,262.3052,262.3698,261.2815,261.5766,64647.0
2023-08-15 09:30:00,281.5,281.5,280.8,281.26,8236.0,259.6122,259.6122,258.9667,259.3909,8236.0
2023-08-15 09:35:00,281.19,281.51,280.09,280.21,3199.0,259.3263,259.6215,258.3119,258.4225,3199.0
2023-08-15 09:40:00,280.52,281.74,280.48,281.74,2110.0,258.7084,259.8336,258.6715,259.8336,2110.0
2023-08-15 09:45:00,281.58,282.0,281.28,281.35,4072.0,259.686,260.0734,259.4093,259.4739,4072.0
2023-08-15 09:50:00,281.45,281.68,280.96,281.5,8051.0,259.5661,259.7782,259.1142,259.6122,8051.0
2023-08-15 09:55:00,281.54,281.73,281.54,281.59,4376.0,259.6491,259.8244,259.6491,259.6952,4376.0
2023-08-15 10:00:00,281.38,281.76,281.38,281.66,2460.0,259.5016,259.852,259.5016,259.7598,2460.0
2023-08-15 10:05:00,281.5,281.78,281.3,281.65,3878.0,259.6122,259.8705,259.4278,259.7506,3878.0
2023-08-15 10:10:00,281.48,281.8,281.43,281.49,7582.0,259.5938,259.8889,259.5477,259.603,7582.0
2023-08-15 10:15:00,281.42,281.66,281.2,281.58,6731.0,259.5385,259.7598,259.3356,259.686,6731.0
2023-08-15 10:20:00,281.59,281.73,280.7,280.7,3400.0,259.6952,259.8244,258.8744,258.8744,3400.0
2023-08-15 10:25:00,280.92,281.23,280.5,280.62,5324.0,259.0773,259.3632,258.69,258.8007,5324.0
2023-08-15 10:30:00,280.87,280.87,280.5,280.62,2768.0,259.0312,259.0312,258.69,258.8007,2768.0
2023-08-15 10:35:00,280.69,280.78,280.28,280.78,6112.0,258.8652,258.9482,258.4871,258.9482,6112.0
2023-08-15 10:40:00,280.75,281.09,280.63,280.63,2400.0,258.9206,259.2341,258.8099,258.8099,2400.0
2023-08-15 10:45:00,280.36,280.99,280.36,280.99,4179.0,258.5609,259.1419,258.5609,259.1419,4179.0
2023-08-15 10:50:00,280.79,281.37,280.79,281.36,2774.0,258.9574,259.4923,258.9574,259.4831,2774.0
2023-08-15 10:55:00,281.2,281.2,280.66,280.85,3169.0,259.3356,259.3356,258.8375,259.0128,3169.0
2023-08-15 11:00:00,280.64,281.0,280.58,280.63,3150.0,258.8191,259.1511,258.7638,258.8099,3150.0
2023-08-15 11:05:00,280.44,281.18,280.44,281.18,1562.0,258.6347,259.3171,258.6347,259.3171,1562.0
2023-08-15 11:10:00,281.36,281.36,280.88,281.34,5501.0,259.4831,259.4831,259.0404,259.4647,5501.0
2023-08-15 11:15:00,281.12,281.12,280.79,281.0,3157.0,259.2618,259.2618,258.9574,259.1511,3157.0
2023-08-15 11:20:00,280.95,281.05,280.76,280.88,1877.0,259.105,259.1972,258.9298,259.0404,1877.0
2023-08-15 11:25:00,280.86,281.0,280.69,280.77,1632.0,259.022,259.1511,258.8652,258.939,1632.0
2023-08-15 11:30:00,280.77,281.03,280.51,280.84,3732.0,258.939,259.1788,258.6992,259.0036,3732.0
2023-08-15 11:35:00,280.91,281.74,280.9,281.39,4884.0,259.0681,259.8336,259.0589,259.5108,4884.0
2023-08-15 11:40:00,281.18,281.86,281.11,281.63,5292.0,259.3171,259.9442,259.2526,259.7321,5292.0
2023-08-15 11:45:00,281.68,281.68,281.24,281.35,2323.0,259.7782,259.7782,259.3725,259.4739,2323.0
2023-08-15 11:50:00,281.35,281.54,281.09,281.25,4185.0,259.4739,259.6491,259.2341,259.3817,4185.0
2023-08-15 11:55:00,281.13,281.23,280.85,280.86,3459.0,259.271,259.3632,259.0128,259.022,3459.0
2023-08-15 12:00:00,280.82,280.94,280.7,280.7,3874.0,258.9851,259.0958,258.8744,258.8744,3874.0
2023-08-15 12:05:00,280.7,280.99,280.48,280.63,3662.0,258.8744,259.1419,258.6715,258.8099,3662.0
2023-08-15 12:10:00,280.68,280.69,280.26,280.45,3920.0,258.856,258.8652,258.4687,258.6439,3920.0
2023-08-15 12:15:00,280.27,280.27,279.96,280.24,2273.0,258.4779,258.4779,258.192,258.4502,2273.0
2023-08-15 12:20:00,280.3,280.66,280.29,280.34,1907.0,258.5055,258.8375,258.4963,258.5424,1907.0
2023-08-15 12:25:00,280.17,280.49,280.14,280.45,6287.0,258.3856,258.6808,258.358,258.6439,6287.0
2023-08-15 12:30:00,280.41,280.42,279.98,280.21,3093.0,258.607,258.6162,258.2104,258.4225,3093.0
2023-08-15 12:35:00,280.09,280.26,279.9,280.06,1913.0,258.3119,258.4687,258.1366,258.2842,1913.0
2023-08-15 12:40:00,279.99,280.1,279.94,280.1,739.0,258.2196,258.3211,258.1735,258.3211,739.0
2023-08-15 12:45:00,280.11,280.17,279.95,280.11,1737.0,258.3303,258.3856,258.1828,258.3303,1737.0
2023-08-15 12:50:00,280.18,280.53,280.09,280.51,3007.0,258.3949,258.7177,258.3119,258.6992,3007.0
2023-08-15 12:55:00,280.32,280.35,280.12,280.14,1010.0,258.524,258.5517,258.3395,258.358,1010.0
2023-08-15 13:00:00,280.36,280.55,280.23,280.23,2183.0,258.5609,258.7361,258.441,258.441,2183.0
2023-08-15 13:05:00,280.15,280.19,280.02,280.16,1503.0,258.3672,258.4041,258.2473,258.3764,1503.0
2023-08-15 13:10:00,280.05,280.35,280.01,280.09,1828.0,258.275,258.5517,258.2381,258.3119,1828.0
2023-08-15 13:15:00,280.06,280.39,279.91,280.37,1000.0,258.2842,258.5885,258.1459,258.5701,1000.0
2023-08-15 13:20:00,280.25,280.32,280.19,280.32,700.0,258.4594,258.524,258.4041,258.524,700.0
2023-08-15 13:25:00,280.11,280.33,279.78,280.32,11601.0,258.3303,258.5332,258.026,258.524,11601.0
2023-08-15 13:30:00,280.25,280.25,279.81,279.81,3100.0,258.4594,258.4594,258.0536,258.0536,3100.0
2023-08-15 13:35:00,279.83,279.96,279.64,279.92,3941.0,258.0721,258.192,257.8969,258.1551,3941.0
2023-08-15 13:40:00,279.83,279.99,279.83,279.99,3144.0,258.0721,258.2196,258.0721,258.2196,3144.0
2023-08-15 13:45:00,279.99,280.35,279.71,279.79,8694.0,258.2196,258.5517,257.9614,258.0352,8694.0
2023-08-15 13:50:00,279.69,279.79,279.29,279.38,8276.0,257.943,258.0352,257.5741,257.6571,8276.0
2023-08-15 13:55:00,279.26,279.29,279.06,279.25,1096.0,257.5464,257.5741,257.362,257.5372,1096.0
2023-08-15 14:00:00,279.35,279.65,279.16,279.17,1501.0,257.6294,257.9061,257.4542,257.4634,1501.0
2023-08-15 14:05:00,279.0,279.02,278.57,278.88,9347.0,257.3066,257.3251,256.9101,257.196,9347.0
2023-08-15 14:10:00,279.0,279.28,278.79,278.98,5027.0,257.3066,257.5648,257.1129,257.2882,5027.0
2023-08-15 14:15:00,278.94,279.08,278.83,278.94,1517.0,257.2513,257.3804,257.1498,257.2513,1517.0
2023-08-15 14:20:00,278.94,279.07,278.65,278.66,2492.0,257.2513,257.3712,256.9838,256.9931,2492.0
2023-08-15 14:25:00,278.64,279.01,278.59,279.01,2147.0,256.9746,257.3158,256.9285,257.3158,2147.0
2023-08-15 14:30:00,278.87,279.0,278.76,278.92,4465.0,257.1867,257.3066,257.0853,257.2328,4465.0
2023-08-15 14:35:00,278.92,279.01,278.78,278.79,3426.0,257.2328,257.3158,257.1037,257.1129,3426.0
2023-08-15 14:40:00,278.95,279.26,278.87,279.17,10911.0,257.2605,257.5464,257.1867,257.4634,10911.0
2023-08-15 14:45:00,279.12,279.47,279.12,279.37,4912.0,257.4173,257.7401,257.4173,257.6479,4912.0
2023-08-15 14:50:00,279.28,279.81,279.26,279.77,4749.0,257.5648,258.0536,257.5464,258.0168,4749.0
2023-08-15 14:55:00,279.82,279.89,279.38,279.63,3283.0,258.0629,258.1274,257.6571,257.8876,3283.0
2023-08-15 15:00:00,279.62,279.75,279.5,279.62,2233.0,257.8784,257.9983,257.7677,257.8784,2233.0
2023-08-15 15:05:00,279.6,279.91,279.53,279.77,3704.0,257.86,258.1459,257.7954,258.0168,3704.0
2023-08-15 15:10:00,279.78,280.1,279.78,280.0,3246.0,258.026,258.3211,258.026,258.2289,3246.0
2023-08-15 15:15:00,280.0,280.65,279.99,280.5,4160.0,258.2289,258.8283,258.2196,258.69,4160.0
2023-08-15 15:20:00,280.53,280.61,280.2,280.2,5086.0,258.7177,258.7914,258.4133,258.4133,5086.0
2023-08-15 15:25:00,280.16,280.16,279.68,279.68,2719.0,258.3764,258.3764,257.9337,257.9337,2719.0
2023-08-15 15:30:00,279.74,279.74,279.51,279.64,4981.0,257.9891,257.9891,257.777,257.8969,4981.0
2023-08-15 15:35:00,279.63,279.64,279.27,279.33,4182.0,257.8876,257.8969,257.5556,257.611,4182.0
2023-08-15 15:40:00,279.3,279.65,279.3,279.53,4662.0,257.5833,257.9061,257.5833,257.7954,4662.0
2023-08-15 15:45:00,279.53,279.66,279.27,279.62,15499.0,257.7954,257.9153,257.5556,257.8784,15499.0
2023-08-15 15:50:00,279.57,279.99,279.4,279.91,12669.0,257.8323,258.2196,257.6755,258.1459,12669.0
2023-08-15 15:55:00,279.87,280.01,279.55,279.7,41169.0,258.109,258.2381,257.8139,257.9522,41169.0
2023-08-16 09:30:00,280.34,280.8,279.65,280.8,9427.0,258.5424,258.9667,257.9061,258.9667,9427.0
2023-08-16 09:35:00,280.76,281.93,280.53,281.13,21335.0,258.9298,260.0088,258.7177,259.271,21335.0
2023-08-16 09:40:00,280.63,280.63,280.36,280.61,707.0,258.8099,258.8099,258.5609,258.7914,707.0
2023-08-16 09:45:00,280.59,280.63,280.13,280.63,300.0,258.773,258.8099,258.3488,258.8099,300.0
2023-08-16 09:50:00,280.12,280.91,280.12,280.3,1400.0,258.3395,259.0681,258.3395,258.5055,1400.0
2023-08-16 09:55:00,280.12,280.23,279.76,280.03,2926.0,258.3395,258.441,258.0075,258.2565,2926.0
2023-08-16 10:00:00,280.21,280.58,279.96,279.96,2672.0,258.4225,258.7638,258.192,258.192,2672.0
2023-08-16 10:05:00,280.19,280.2,279.74,279.82,6297.0,258.4041,258.4133,257.9891,258.0629,6297.0
2023-08-16 10:10:00,280.09,280.4,279.9,280.24,7509.0,258.3119,258.5978,258.1366,258.4502,7509.0
2023-08-16 10:15:00,279.96,280.23,279.96,280.19,1312.0,258.192,258.441,258.192,258.4041,1312.0
2023-08-16 10:20:00,280.22,280.48,280.08,280.09,1700.0,258.4318,258.6715,258.3026,258.3119,1700.0
2023-08-16 10:25:00,280.4,280.6,280.07,280.27,7656.0,258.5978,258.7822,258.2934,258.4779,7656.0
2023-08-16 10:30:00,280.15,280.19,279.83,279.94,1964.0,258.3672,258.4041,258.0721,258.1735,1964.0
2023-08-16 10:35:00,279.96,280.46,279.95,280.46,2004.0,258.192,258.6531,258.1828,258.6531,2004.0
2023-08-16 10:40:00,280.49,280.54,280.42,280.54,400.0,258.6808,258.7269,258.6162,258.7269,400.0
2023-08-16 10:45:00,280.87,280.87,280.46,280.46,958.0,259.0312,259.0312,258.6531,258.6531,958.0
2023-08-16 10:50:00,280.66,280.66,280.19,280.19,3853.0,258.8375,258.8375,258.4041,258.4041,3853.0
2023-08-16 10:55:00,280.23,280.54,280.22,280.49,3964.0,258.441,258.7269,258.4318,258.6808,3964.0
2023-08-16 11:00:00,280.63,280.66,280.15,280.17,3095.0,258.8099,258.8375,258.3672,258.3856,3095.0
2023-08-16 11:05:00,280.15,280.34,280.05,280.31,3720.0,258.3672,258.5424,258.275,258.5148,3720.0
2023-08-16 11:10:00,280.25,280.48,280.13,280.19,3807.0,258.4594,258.6715,258.3488,258.4041,3807.0
2023-08-16 11:15:00,280.18,280.52,280.17,280.34,500.0,258.3949,258.7084,258.3856,258.5424,500.0
2023-08-16 11:20:00,280.16,280.32,280.02,280.29,2304.0,258.3764,258.524,258.2473,258.4963,2304.0
2023-08-16 11:25:00,280.41,280.41,280.15,280.15,700.0,258.607,258.607,258.3672,258.3672,700.0
2023-08-16 11:30:00,280.35,280.35,280.19,280.29,316.0,258.5517,258.5517,258.4041,258.4963,316.0
2023-08-16 11:35:00,280.24,280.33,280.21,280.25,1200.0,258.4502,258.5332,258.4225,258.4594,1200.0
2023-08-16 11:40:00,280.18,280.24,280.0,280.0,4000.0,258.3949,258.4502,258.2289,258.2289,4000.0
2023-08-16 11:45:00,280.13,280.33,280.11,280.14,1846.0,258.3488,258.5332,258.3303,258.358,1846.0
2023-08-16 11:50:00,280.0,280.09,280.0,280.09,200.0,258.2289,258.3119,258.2289,258.3119,200.0
2023-08-16 11:55:00,280.1,280.23,279.95,280.02,3358.0,258.3211,258.441,258.1828,258.2473,3358.0
2023-08-16 12:00:00,280.18,280.32,280.17,280.18,1400.0,258.3949,258.524,258.3856,258.3949,1400.0
2023-08-16 12:05:00,280.17,280.58,280.04,280.54,4766.0,258.3856,258.7638,258.2658,258.7269,4766.0
2023-08-16 12:10:00,280.5,280.69,280.41,280.58,2093.0,258.69,258.8652,258.607,258.7638,2093.0
2023-08-16 12:15:00,280.65,280.75,280.49,280.49,436.0,258.8283,258.9206,258.6808,258.6808,436.0
2023-08-16 12:20:00,280.52,280.52,280.22,280.29,1118.0,258.7084,258.7084,258.4318,258.4963,1118.0
2023-08-16 12:25:00,280.45,280.59,280.26,280.59,2161.0,258.6439,258.773,258.4687,258.773,2161.0
2023-08-16 12:30:00,280.53,280.59,280.03,280.23,3906.0,258.7177,258.773,258.2565,258.441,3906.0
2023-08-16 12:35:00,280.29,280.36,280.04,280.04,931.0,258.4963,258.5609,258.2658,258.2658,931.0
2023-08-16 12:40:00,280.27,280.27,280.27,280.27,100.0,258.4779,258.4779,258.4779,258.4779,100.0
2023-08-16 12:45:00,280.23,280.24,279.96,279.96,2400.0,258.441,258.4502,258.192,258.192,2400.0
2023-08-16 12:50:00,279.98,280.19,279.98,280.14,700.0,258.2104,258.4041,258.2104,258.358,700.0
2023-08-16 12:55:00,280.17,280.17,280.16,280.16,1200.0,258.3856,258.3856,258.3764,258.3764,1200.0
2023-08-16 13:00:00,280.26,280.27,280.07,280.16,1709.0,258.4687,258.4779,258.2934,258.3764,1709.0
2023-08-16 13:05:00,280.13,280.13,279.96,279.96,2791.0,258.3488,258.3488,258.192,258.192,2791.0
2023-08-16 13:10:00,279.99,279.99,279.55,279.61,2875.0,258.2196,258.2196,257.8139,257.8692,2875.0
2023-08-16 13:15:00,279.6,279.78,279.42,279.69,8667.0,257.86,258.026,257.694,257.943,8667.0
2023-08-16 13:20:00,279.57,279.8,279.3,279.3,3451.0,257.8323,258.0444,257.5833,257.5833,3451.0
2023-08-16 13:25:00,279.29,279.51,279.23,279.26,4098.0,257.5741,257.777,257.5187,257.5464,4098.0
2023-08-16 13:30:00,279.48,279.48,279.12,279.17,2536.0,257.7493,257.7493,257.4173,257.4634,2536.0
2023-08-16 13:35:00,279.03,279.47,279.03,279.33,3738.0,257.3343,257.7401,257.3343,257.611,3738.0
2023-08-16 13:40:00,279.44,279.72,279.39,279.61,2099.0,257.7124,257.9706,257.6663,257.8692,2099.0
2023-08-16 13:45:00,279.75,279.75,279.49,279.68,900.0,257.9983,257.9983,257.7585,257.9337,900.0
2023-08-16 13:50:00,279.55,279.66,279.5,279.64,2321.0,257.8139,257.9153,257.7677,257.8969,2321.0
2023-08-16 13:55:00,279.69,280.13,279.61,280.13,2579.0,257.943,258.3488,257.8692,258.3488,2579.0
2023-08-16 14:00:00,279.85,279.9,279.65,279.84,1062.0,258.0905,258.1366,257.9061,258.0813,1062.0
2023-08-16 14:05:00,280.1,280.17,280.08,280.08,400.0,258.3211,258.3856,258.3026,258.3026,400.0
2023-08-16 14:10:00,280.13,280.14,279.89,280.01,789.0,258.3488,258.358,258.1274,258.2381,789.0
2023-08-16 14:15:00,280.17,280.56,280.17,280.56,1910.0,258.3856,258.7453,258.3856,258.7453,1910.0
2023-08-16 14:20:00,280.82,280.89,280.38,280.49,1830.0,258.9851,259.0497,258.5793,258.6808,1830.0
2023-08-16 14:25:00,280.64,280.64,280.2,280.48,1433.0,258.8191,258.8191,258.4133,258.6715,1433.0
2023-08-16 14:30:00,280.61,280.62,280.47,280.61,400.0,258.7914,258.8007,258.6623,258.7914,400.0
2023-08-16 14:35:00,280.56,280.71,280.43,280.57,1820.0,258.7453,258.8837,258.6254,258.7545,1820.0
2023-08-16 14:40:00,280.49,280.49,280.29,280.32,1698.0,258.6808,258.6808,258.4963,258.524,1698.0
2023-08-16 14:45:00,280.5,280.51,279.77,279.77,1957.0,258.69,258.6992,258.0168,258.0168,1957.0
2023-08-16 14:50:00,279.81,279.81,279.55,279.76,700.0,258.0536,258.0536,257.8139,258.0075,700.0
2023-08-16 14:55:00,279.74,279.74,279.48,279.55,1114.0,257.9891,257.9891,257.7493,257.8139,1114.0
2023-08-16 15:00:00,279.4,280.02,279.39,279.89,1647.0,257.6755,258.2473,257.6663,258.1274,1647.0
2023-08-16 15:05:00,279.79,279.95,279.48,279.5,2111.0,258.0352,258.1828,257.7493,257.7677,2111.0
2023-08-16 15:10:00,279.65,279.65,279.06,279.38,4136.0,257.9061,257.9061,257.362,257.6571,4136.0
2023-08-16 15:15:00,279.26,279.34,278.87,278.94,2652.0,257.5464,257.6202,257.1867,257.2513,2652.0
2023-08-16 15:20:00,279.05,279.12,278.84,278.96,1759.0,257.3527,257.4173,257.1591,257.2697,1759.0
2023-08-16 15:25:00,279.01,279.09,278.92,279.09,1752.0,257.3158,257.3896,257.2328,257.3896,1752.0
2023-08-16 15:30:00,279.0,279.49,279.0,279.27,3227.0,257.3066,257.7585,257.3066,257.5556,3227.0
2023-08-16 15:35:00,279.27,279.37,278.96,278.97,2864.0,257.5556,257.6479,257.2697,257.279,2864.0
2023-08-16 15:40:00,278.97,279.08,278.73,279.08,6186.0,257.279,257.3804,257.0576,257.3804,6186.0
2023-08-16 15:45:00,279.07,279.36,278.9,279.02,8471.0,257.3712,257.6386,257.2144,257.3251,8471.0
2023-08-16 15:50:00,278.98,279.19,278.87,279.02,12045.0,257.2882,257.4818,257.1867,257.3251,12045.0
2023-08-16 15:55:00,279.01,279.29,278.66,278.76,33353.0,257.3158,257.5741,256.9931,257.0853,33353.0
2023-08-17 09:30:00,278.55,279.67,278.16,279.64,22742.0,256.8916,257.9245,256.5319,257.8969,22742.0
2023-08-17 09:35:00,279.32,279.92,278.72,279.41,2860.0,257.6017,258.1551,257.0484,257.6847,2860.0
2023-08-17 09:40:00,278.82,278.91,278.35,278.91,1426.0,257.1406,257.2236,256.7072,257.2236,1426.0
2023-08-17 09:45:00,278.28,279.07,278.1,279.05,2906.0,256.6426,257.3712,256.4766,257.3527,2906.0
2023-08-17 09:50:00,278.68,279.41,278.68,279.06,3839.0,257.0115,257.6847,257.0115,257.362,3839.0
2023-08-17 09:55:00,279.02,279.13,278.84,278.93,1480.0,257.3251,257.4265,257.1591,257.2421,1480.0
2023-08-17 10:00:00,278.92,279.42,278.92,279.15,1899.0,257.2328,257.694,257.2328,257.445,1899.0
2023-08-17 10:05:00,279.26,280.28,279.23,280.02,8954.0,257.5464,258.4871,257.5187,258.2473,8954.0
2023-08-17 10:10:00,280.02,280.02,279.32,279.32,708.0,258.2473,258.2473,257.6017,257.6017,708.0
2023-08-17 10:15:00,279.48,279.91,279.48,279.7,4924.0,257.7493,258.1459,257.7493,257.9522,4924.0
2023-08-17 10:20:00,279.97,280.35,279.23,279.23,5362.0,258.2012,258.5517,257.5187,257.5187,5362.0
2023-08-17 10:25:00,279.31,279.44,279.05,279.06,13872.0,257.5925,257.7124,257.3527,257.362,13872.0
2023-08-17 10:30:00,279.01,279.51,279.01,279.51,2055.0,257.3158,257.777,257.3158,257.777,2055.0
2023-08-17 10:35:00,279.4,279.46,278.85,278.85,3779.0,257.6755,257.7309,257.1683,257.1683,3779.0
2023-08-17 10:40:00,278.59,279.22,278.54,278.95,9014.0,256.9285,257.5095,256.8824,257.2605,9014.0
2023-08-17 10:45:00,279.07,279.25,278.91,278.92,2059.0,257.3712,257.5372,257.2236,257.2328,2059.0
2023-08-17 10:50:00,278.92,279.02,278.71,278.71,1827.0,257.2328,257.3251,257.0392,257.0392,1827.0
2023-08-17 10:55:00,278.35,278.68,278.24,278.24,2316.0,256.7072,257.0115,256.6057,256.6057,2316.0
2023-08-17 11:00:00,278.44,278.74,278.42,278.66,1763.0,256.7902,257.0668,256.7717,256.9931,1763.0
2023-08-17 11:05:00,278.6,278.62,278.36,278.37,1353.0,256.9377,256.9562,256.7164,256.7256,1353.0
2023-08-17 11:10:00,278.48,278.48,277.85,277.92,4963.0,256.8271,256.8271,256.246,256.3106,4963.0
2023-08-17 11:15:00,277.79,278.11,277.76,277.94,2661.0,256.1907,256.4858,256.163,256.329,2661.0
2023-08-17 11:20:00,277.84,278.1,277.83,277.83,1846.0,256.2368,256.4766,256.2276,256.2276,1846.0
2023-08-17 11:25:00,277.82,277.93,277.54,277.69,8175.0,256.2184,256.3198,255.9601,256.0985,8175.0
2023-08-17 11:30:00,277.68,277.75,277.49,277.51,2700.0,256.0893,256.1538,255.914,255.9325,2700.0
2023-08-17 11:35:00,277.42,277.5,277.22,277.34,2133.0,255.8495,255.9233,255.665,255.7757,2133.0
2023-08-17 11:40:00,277.34,277.47,276.87,276.96,3038.0,255.7757,255.8956,255.3422,255.4252,3038.0
2023-08-17 11:45:00,276.82,276.93,276.44,276.72,1672.0,255.2961,255.3976,254.9457,255.2039,1672.0
2023-08-17 11:50:00,276.72,276.81,276.61,276.62,2100.0,255.2039,255.2869,255.1025,255.1117,2100.0
2023-08-17 11:55:00,276.58,276.9,276.4,276.4,5346.0,255.0748,255.3699,254.9088,254.9088,5346.0
2023-08-17 12:00:00,276.43,276.46,276.25,276.38,1921.0,254.9364,254.9641,254.7704,254.8903,1921.0
2023-08-17 12:05:00,276.25,276.48,276.17,276.21,2500.0,254.7704,254.9826,254.6967,254.7336,2500.0
2023-08-17 12:10:00,276.25,276.27,276.17,276.19,1031.0,254.7704,254.7889,254.6967,254.7151,1031.0
2023-08-17 12:15:00,276.29,276.75,276.29,276.74,2927.0,254.8073,255.2316,254.8073,255.2223,2927.0
2023-08-17 12:20:00,276.85,277.06,276.71,276.72,2809.0,255.3238,255.5175,255.1947,255.2039,2809.0
2023-08-17 12:25:00,276.74,276.99,276.74,276.99,300.0,255.2223,255.4529,255.2223,255.4529,300.0
2023-08-17 12:30:00,276.73,276.79,276.65,276.65,2293.0,255.2131,255.2685,255.1393,255.1393,2293.0
2023-08-17 12:35:00,276.56,276.68,276.14,276.29,1857.0,255.0563,255.167,254.669,254.8073,1857.0
2023-08-17 12:40:00,276.3,276.56,276.28,276.54,1800.0,254.8166,255.0563,254.7981,255.0379,1800.0
2023-08-17 12:45:00,276.44,276.44,276.19,276.22,600.0,254.9457,254.9457,254.7151,254.7428,600.0
2023-08-17 12:50:00,276.1,276.35,276.1,276.17,1144.0,254.6321,254.8627,254.6321,254.6967,1144.0
2023-08-17 12:55:00,276.12,276.35,276.04,276.19,2600.0,254.6506,254.8627,254.5768,254.7151,2600.0
2023-08-17 13:00:00,276.28,276.64,276.04,276.42,8557.0,254.7981,255.1301,254.5768,254.9272,8557.0
2023-08-17 13:05:00,276.36,276.36,276.21,276.31,1400.0,254.8719,254.8719,254.7336,254.8258,1400.0
2023-08-17 13:10:00,276.21,276.23,275.71,275.77,5539.0,254.7336,254.752,254.2724,254.3278,5539.0
2023-08-17 13:15:00,275.87,276.09,275.79,275.87,2265.0,254.42,254.6229,254.3462,254.42,2265.0
2023-08-17 13:20:00,275.76,276.03,275.71,276.01,1373.0,254.3185,254.5676,254.2724,254.5491,1373.0
2023-08-17 13:25:00,275.99,276.0,275.79,275.79,1527.0,254.5307,254.5399,254.3462,254.3462,1527.0
2023-08-17 13:30:00,275.82,275.98,275.72,275.98,1427.0,254.3739,254.5214,254.2817,254.5214,1427.0
2023-08-17 13:35:00,276.03,276.04,275.7,275.78,1479.0,254.5676,254.5768,254.2632,254.337,1479.0
2023-08-17 13:40:00,275.81,275.88,275.28,275.41,4011.0,254.3647,254.4292,253.8759,253.9958,4011.0
2023-08-17 13:45:00,275.56,275.77,275.54,275.66,1230.0,254.1341,254.3278,254.1156,254.2263,1230.0
2023-08-17 13:50:00,275.72,275.86,275.69,275.86,1209.0,254.2817,254.4108,254.254,254.4108,1209.0
2023-08-17 13:55:00,275.81,276.12,275.65,276.02,2750.0,254.3647,254.6506,254.2171,254.5583,2750.0
2023-08-17 14:00:00,275.9,275.9,275.76,275.81,3434.0,254.4477,254.4477,254.3185,254.3647,3434.0
2023-08-17 14:05:00,275.81,275.85,275.78,275.8,3027.0,254.3647,254.4015,254.337,254.3554,3027.0
2023-08-17 14:10:00,275.8,275.89,275.51,275.72,19286.0,254.3554,254.4384,254.088,254.2817,19286.0
2023-08-17 14:15:00,275.71,275.95,275.59,275.8,8138.0,254.2724,254.4938,254.1618,254.3554,8138.0
2023-08-17 14:20:00,275.51,275.58,275.36,275.36,4452.0,254.088,254.1525,253.9496,253.9496,4452.0
2023-08-17 14:25:00,275.45,275.56,275.32,275.35,2064.0,254.0326,254.1341,253.9128,253.9404,2064.0
2023-08-17 14:30:00,275.17,275.32,275.02,275.02,2094.0,253.7744,253.9128,253.6361,253.6361,2094.0
2023-08-17 14:35:00,275.06,275.17,274.9,275.13,2900.0,253.673,253.7744,253.5254,253.7375,2900.0
2023-08-17 14:40:00,275.13,275.13,274.84,274.84,1932.0,253.7375,253.7375,253.4701,253.4701,1932.0
2023-08-17 14:45:00,274.92,274.92,274.6,274.78,16605.0,253.5439,253.5439,253.2487,253.4147,16605.0
2023-08-17 14:50:00,274.84,274.94,274.64,274.64,2602.0,253.4701,253.5623,253.2856,253.2856,2602.0
2023-08-17 14:55:00,274.61,274.61,274.17,274.48,9356.0,253.258,253.258,252.8522,253.1381,9356.0
2023-08-17 15:00:00,274.38,274.51,274.17,274.2,3419.0,253.0458,253.1657,252.8522,252.8798,3419.0
2023-08-17 15:05:00,274.26,274.31,274.12,274.22,6260.0,252.9352,252.9813,252.8061,252.8983,6260.0
2023-08-17 15:10:00,274.2,274.2,273.77,273.77,5692.0,252.8798,252.8798,252.4833,252.4833,5692.0
2023-08-17 15:15:00,273.77,273.84,273.51,273.63,7487.0,252.4833,252.5478,252.2435,252.3542,7487.0
2023-08-17 15:20:00,273.61,273.71,273.3,273.58,10587.0,252.3357,252.4279,252.0498,252.308,10587.0
2023-08-17 15:25:00,273.7,274.59,273.7,274.59,5505.0,252.4187,253.2395,252.4187,253.2395,5505.0
2023-08-17 15:30:00,274.63,274.78,274.4,274.58,7567.0,253.2764,253.4147,253.0643,253.2303,7567.0
2023-08-17 15:35:00,274.4,274.74,274.35,274.4,6210.0,253.0643,253.3779,253.0182,253.0643,6210.0
2023-08-17 15:40:00,274.42,274.46,273.3,273.3,12033.0,253.0827,253.1196,252.0498,252.0498,12033.0
2023-08-17 15:45:00,273.3,273.38,272.91,273.01,17664.0,252.0498,252.1236,251.6901,251.7824,17664.0
2023-08-17 15:50:00,272.91,273.3,272.82,272.94,15584.0,251.6901,252.0498,251.6071,251.7178,15584.0
2023-08-17 15:55:00,272.98,272.99,272.33,272.37,53251.0,251.7547,251.7639,251.1552,251.1921,53251.0
2023-08-18 09:30:00,271.02,271.42,270.5,271.35,33146.0,249.9471,250.316,249.4675,250.2514,33146.0
2023-08-18 09:35:00,271.37,271.64,270.71,271.54,11059.0,250.2699,250.5189,249.6612,250.4267,11059.0
2023-08-18 09:40:00,271.58,273.45,271.58,273.45,2200.0,250.4636,252.1882,250.4636,252.1882,2200.0
2023-08-18 09:45:00,273.33,273.49,272.35,272.35,3001.0,252.0775,252.225,251.1737,251.1737,3001.0
2023-08-18 09:50:00,272.56,272.77,272.36,272.48,4839.0,251.3674,251.561,251.1829,251.2936,4839.0
2023-08-18 09:55:00,272.48,273.2,272.19,273.19,2673.0,251.2936,251.9576,251.0261,251.9484,2673.0
2023-08-18 10:00:00,272.97,273.17,272.84,273.0,3257.0,251.7455,251.9299,251.6256,251.7731,3257.0
2023-08-18 10:05:00,272.96,273.31,272.65,273.31,6193.0,251.7363,252.059,251.4504,252.059,6193.0
2023-08-18 10:10:00,273.24,273.36,273.12,273.19,4445.0,251.9945,252.1052,251.8838,251.9484,4445.0
2023-08-18 10:15:00,273.47,274.08,273.46,274.03,1540.0,252.2066,252.7692,252.1974,252.7231,1540.0
2023-08-18 10:20:00,273.99,273.99,273.74,273.74,2233.0,252.6862,252.6862,252.4556,252.4556,2233.0
2023-08-18 10:25:00,273.69,273.84,273.6,273.67,2324.0,252.4095,252.5478,252.3265,252.391,2324.0
2023-08-18 10:30:00,273.75,273.94,273.47,273.47,3346.0,252.4648,252.6401,252.2066,252.2066,3346.0
2023-08-18 10:35:00,273.5,273.79,273.41,273.67,2418.0,252.2343,252.5017,252.1513,252.391,2418.0
2023-08-18 10:40:00,273.88,274.19,273.73,274.1,2800.0,252.5847,252.8706,252.4464,252.7876,2800.0
2023-08-18 10:45:00,274.13,274.61,274.1,274.34,2313.0,252.8153,253.258,252.7876,253.009,2313.0
2023-08-18 10:50:00,274.49,274.69,274.37,274.67,1571.0,253.1473,253.3317,253.0366,253.3133,1571.0
2023-08-18 10:55:00,274.72,274.74,274.53,274.74,1494.0,253.3594,253.3779,253.1842,253.3779,1494.0
2023-08-18 11:00:00,274.85,275.12,274.85,275.03,2391.0,253.4793,253.7283,253.4793,253.6453,2391.0
2023-08-18 11:05:00,274.91,275.14,274.78,275.12,2500.0,253.5346,253.7468,253.4147,253.7283,2500.0
2023-08-18 11:10:00,275.26,275.61,275.26,275.5,1241.0,253.8574,254.1802,253.8574,254.0788,1241.0
2023-08-18 11:15:00,275.61,275.62,275.35,275.36,752.0,254.1802,254.1894,253.9404,253.9496,752.0
2023-08-18 11:20:00,275.29,275.34,275.1,275.21,5975.0,253.8851,253.9312,253.7099,253.8113,5975.0
2023-08-18 11:25:00,275.15,275.26,275.12,275.22,1743.0,253.756,253.8574,253.7283,253.8205,1743.0
2023-08-18 11:30:00,275.22,275.32,275.07,275.27,2631.0,253.8205,253.9128,253.6822,253.8666,2631.0
2023-08-18 11:35:00,275.18,275.24,275.11,275.24,869.0,253.7836,253.839,253.7191,253.839,869.0
2023-08-18 11:40:00,275.1,275.39,275.03,275.39,3862.0,253.7099,253.9773,253.6453,253.9773,3862.0
2023-08-18 11:45:00,275.48,275.57,275.21,275.21,4993.0,254.0603,254.1433,253.8113,253.8113,4993.0
2023-08-18 11:50:00,275.21,275.35,275.1,275.27,1920.0,253.8113,253.9404,253.7099,253.8666,1920.0
2023-08-18 11:55:00,275.25,275.33,275.18,275.27,2219.0,253.8482,253.922,253.7836,253.8666,2219.0
2023-08-18 12:00:00,275.27,275.28,274.88,274.93,4775.0,253.8666,253.8759,253.507,253.5531,4775.0
2023-08-18 12:05:00,274.94,275.04,274.89,274.89,1722.0,253.5623,253.6545,253.5162,253.5162,1722.0
2023-08-18 12:10:00,274.88,275.21,274.88,275.05,2378.0,253.507,253.8113,253.507,253.6637,2378.0
2023-08-18 12:15:00,275.06,275.17,274.99,275.17,400.0,253.673,253.7744,253.6084,253.7744,400.0
2023-08-18 12:20:00,275.17,275.28,275.13,275.13,3885.0,253.7744,253.8759,253.7375,253.7375,3885.0
2023-08-18 12:25:00,275.24,275.27,274.8,274.8,2538.0,253.839,253.8666,253.4332,253.4332,2538.0
2023-08-18 12:30:00,274.67,275.01,274.67,275.01,2056.0,253.3133,253.6269,253.3133,253.6269,2056.0
2023-08-18 12:35:00,275.14,275.14,274.84,274.85,1301.0,253.7468,253.7468,253.4701,253.4793,1301.0
2023-08-18 12:40:00,274.75,274.96,274.52,274.96,3386.0,253.3871,253.5807,253.175,253.5807,3386.0
2023-08-18 12:45:00,274.9,275.05,274.89,275.05,1511.0,253.5254,253.6637,253.5162,253.6637,1511.0
2023-08-18 12:50:00,274.99,275.1,274.9,275.1,1606.0,253.6084,253.7099,253.5254,253.7099,1606.0
2023-08-18 12:55:00,275.11,275.24,275.02,275.22,2234.0,253.7191,253.839,253.6361,253.8205,2234.0
2023-08-18 13:00:00,275.07,275.23,274.91,275.21,2520.0,253.6822,253.8298,253.5346,253.8113,2520.0
2023-08-18 13:05:00,275.1,275.2,274.87,275.0,2809.0,253.7099,253.8021,253.4977,253.6176,2809.0
2023-08-18 13:10:00,274.87,274.94,274.52,274.66,2790.0,253.4977,253.5623,253.175,253.3041,2790.0
2023-08-18 13:15:00,274.49,274.65,274.38,274.38,2700.0,253.1473,253.2949,253.0458,253.0458,2700.0
2023-08-18 13:20:00,274.51,274.62,273.98,274.29,3098.0,253.1657,253.2672,252.6769,252.9628,3098.0
2023-08-18 13:25:00,274.4,274.6,274.34,274.35,4491.0,253.0643,253.2487,253.009,253.0182,4491.0
2023-08-18 13:30:00,274.3,274.56,274.28,274.47,1700.0,252.9721,253.2118,252.9536,253.1288,1700.0
2023-08-18 13:35:00,274.32,274.43,274.25,274.25,1732.0,252.9905,253.092,252.926,252.926,1732.0
2023-08-18 13:40:00,274.37,274.37,273.95,273.95,3630.0,253.0366,253.0366,252.6493,252.6493,3630.0
2023-08-18 13:45:00,274.1,274.48,274.07,274.07,7624.0,252.7876,253.1381,252.7599,252.7599,7624.0
2023-08-18 13:50:00,274.14,274.27,274.03,274.06,9948.0,252.8245,252.9444,252.7231,252.7507,9948.0
2023-08-18 13:55:00,274.06,274.16,273.89,274.16,3312.0,252.7507,252.843,252.5939,252.843,3312.0
2023-08-18 14:00:00,274.04,274.19,273.84,273.84,3009.0,252.7323,252.8706,252.5478,252.5478,3009.0
2023-08-18 14:05:00,273.83,273.83,273.62,273.68,2251.0,252.5386,252.5386,252.3449,252.4003,2251.0
2023-08-18 14:10:00,273.53,273.65,273.45,273.61,1546.0,252.2619,252.3726,252.1882,252.3357,1546.0
2023-08-18 14:15:00,273.52,273.6,273.45,273.45,950.0,252.2527,252.3265,252.1882,252.1882,950.0
2023-08-18 14:20:00,273.47,273.55,273.4,273.41,2358.0,252.2066,252.2804,252.142,252.1513,2358.0
2023-08-18 14:25:00,273.54,273.59,273.2,273.22,4787.0,252.2712,252.3173,251.9576,251.976,4787.0
2023-08-18 14:30:00,273.23,273.28,273.04,273.2,4268.0,251.9853,252.0314,251.81,251.9576,4268.0
2023-08-18 14:35:00,273.14,273.51,273.14,273.34,2447.0,251.9023,252.2435,251.9023,252.0867,2447.0
2023-08-18 14:40:00,273.37,273.58,273.37,273.42,2125.0,252.1144,252.308,252.1144,252.1605,2125.0
2023-08-18 14:45:00,273.48,273.59,273.14,273.18,4981.0,252.2158,252.3173,251.9023,251.9391,4981.0
2023-08-18 14:50:00,273.07,273.14,272.98,273.13,1840.0,251.8377,251.9023,251.7547,251.893,1840.0
2023-08-18 14:55:00,273.03,273.27,273.03,273.08,2148.0,251.8008,252.0222,251.8008,251.8469,2148.0
2023-08-18 15:00:00,273.03,273.03,272.84,272.85,2538.0,251.8008,251.8008,251.6256,251.6348,2538.0
2023-08-18 15:05:00,273.05,273.32,273.0,273.22,4584.0,251.8193,252.0683,251.7731,251.976,4584.0
2023-08-18 15:10:00,273.19,273.19,272.8,272.97,2584.0,251.9484,251.9484,251.5887,251.7455,2584.0
2023-08-18 15:15:00,272.91,272.91,272.65,272.72,4368.0,251.6901,251.6901,251.4504,251.5149,4368.0
2023-08-18 15:20:00,272.72,272.91,272.63,272.63,2213.0,251.5149,251.6901,251.4319,251.4319,2213.0
2023-08-18 15:25:00,272.68,272.98,272.68,272.94,2335.0,251.478,251.7547,251.478,251.7178,2335.0
2023-08-18 15:30:00,273.0,273.01,272.65,272.76,7699.0,251.7731,251.7824,251.4504,251.5518,7699.0
2023-08-18 15:35:00,272.78,272.86,272.7,272.77,6628.0,251.5703,251.644,251.4965,251.561,6628.0
2023-08-18 15:40:00,272.75,273.07,272.61,273.01,33189.0,251.5426,251.8377,251.4135,251.7824,33189.0
2023-08-18 15:45:00,273.03,273.78,272.98,273.44,12618.0,251.8008,252.4925,251.7547,252.1789,12618.0
2023-08-18 15:50:00,273.53,273.63,273.05,273.05,8441.0,252.2619,252.3542,251.8193,251.8193,8441.0
2023-08-18 15:55:00,273.03,273.47,272.8,273.45,34657.0,251.8008,252.2066,251.5887,252.1882,34657.0
2023-08-21 09:30:00,272.72,272.72,271.63,272.5,7856.0,251.5149,251.5149,250.5097,251.312,7856.0
2023-08-21 09:35:00,272.06,272.06,271.05,271.3,1626.0,250.9062,250.9062,249.9748,250.2053,1626.0
2023-08-21 09:40:00,271.6,271.99,270.71,271.99,3728.0,250.482,250.8417,249.6612,250.8417,3728.0
2023-08-21 09:45:00,272.22,272.32,271.98,272.31,1126.0,251.0538,251.146,250.8325,251.1368,1126.0
2023-08-21 09:50:00,272.59,272.79,272.24,272.79,1558.0,251.395,251.5795,251.0722,251.5795,1558.0
2023-08-21 09:55:00,272.76,272.92,272.58,272.69,1000.0,251.5518,251.6994,251.3858,251.4872,1000.0
2023-08-21 10:00:00,272.42,272.52,271.72,272.02,1427.0,251.2382,251.3305,250.5927,250.8693,1427.0
2023-08-21 10:05:00,272.07,272.81,272.07,272.76,2452.0,250.9155,251.5979,250.9155,251.5518,2452.0
2023-08-21 10:10:00,272.94,273.52,272.94,273.52,4149.0,251.7178,252.2527,251.7178,252.2527,4149.0
2023-08-21 10:15:00,273.43,274.07,273.27,273.87,8994.0,252.1697,252.7599,252.0222,252.5755,8994.0
2023-08-21 10:20:00,273.77,273.92,273.14,273.14,4315.0,252.4833,252.6216,251.9023,251.9023,4315.0
2023-08-21 10:25:00,273.13,273.14,272.26,272.26,2486.0,251.893,251.9023,251.0907,251.0907,2486.0
2023-08-21 10:30:00,272.32,272.39,272.01,272.03,1241.0,251.146,251.2106,250.8601,250.8786,1241.0
2023-08-21 10:35:00,272.04,272.22,271.75,271.79,1211.0,250.8878,251.0538,250.6203,250.6572,1211.0
2023-08-21 10:40:00,271.69,271.91,271.69,271.77,1057.0,250.565,250.7679,250.565,250.6388,1057.0
2023-08-21 10:45:00,271.94,271.94,271.07,271.51,4053.0,250.7956,250.7956,249.9932,250.399,4053.0
2023-08-21 10:50:00,271.38,271.41,271.06,271.36,1701.0,250.2791,250.3068,249.984,250.2607,1701.0
2023-08-21 10:55:00,271.36,271.77,271.35,271.77,1791.0,250.2607,250.6388,250.2514,250.6388,1791.0
2023-08-21 11:00:00,271.63,271.92,271.34,271.34,1255.0,250.5097,250.7771,250.2422,250.2422,1255.0
2023-08-21 11:05:00,271.19,271.39,271.19,271.39,955.0,250.1039,250.2883,250.1039,250.2883,955.0
2023-08-21 11:10:00,271.53,271.56,270.8,270.8,1502.0,250.4174,250.4451,249.7442,249.7442,1502.0
2023-08-21 11:15:00,270.64,270.83,270.54,270.67,2458.0,249.5966,249.7719,249.5044,249.6243,2458.0
2023-08-21 11:20:00,270.76,270.76,270.5,270.5,1573.0,249.7073,249.7073,249.4675,249.4675,1573.0
2023-08-21 11:25:00,270.43,270.86,270.19,270.35,5074.0,249.403,249.7995,249.1816,249.3292,5074.0
2023-08-21 11:30:00,270.38,270.55,270.33,270.36,4446.0,249.3569,249.5136,249.3107,249.3384,4446.0
2023-08-21 11:35:00,270.22,270.22,269.84,270.0,31461.0,249.2093,249.2093,248.8588,249.0064,31461.0
2023-08-21 11:40:00,270.08,270.19,269.6,269.75,3808.0,249.0802,249.1816,248.6375,248.7758,3808.0
2023-08-21 11:45:00,269.67,269.67,269.48,269.67,4563.0,248.7021,248.7021,248.5268,248.7021,4563.0
2023-08-21 11:50:00,269.72,270.05,269.65,270.0,3908.0,248.7482,249.0525,248.6836,249.0064,3908.0
2023-08-21 11:55:00,270.06,270.06,269.89,269.89,988.0,249.0617,249.0617,248.905,248.905,988.0
2023-08-21 12:00:00,269.85,270.02,269.62,269.62,3010.0,248.8681,249.0249,248.656,248.656,3010.0
2023-08-21 12:05:00,269.8,269.98,269.77,269.98,1356.0,248.822,248.988,248.7943,248.988,1356.0
2023-08-21 12:10:00,269.96,269.96,269.61,269.82,2103.0,248.9695,248.9695,248.6467,248.8404,2103.0
2023-08-21 12:15:00,269.86,270.07,269.79,270.07,621.0,248.8773,249.071,248.8127,249.071,621.0
2023-08-21 12:20:00,269.87,269.99,269.77,269.98,1104.0,248.8865,248.9972,248.7943,248.988,1104.0
2023-08-21 12:25:00,269.98,270.06,269.94,270.06,1170.0,248.988,249.0617,248.9511,249.0617,1170.0
2023-08-21 12:30:00,270.06,270.38,270.05,270.38,1500.0,249.0617,249.3569,249.0525,249.3569,1500.0
2023-08-21 12:35:00,270.26,270.35,270.13,270.16,1866.0,249.2462,249.3292,249.1263,249.154,1866.0
2023-08-21 12:40:00,270.06,270.13,269.92,270.02,2080.0,249.0617,249.1263,248.9326,249.0249,2080.0
2023-08-21 12:45:00,270.07,270.25,269.98,270.25,1091.0,249.071,249.237,248.988,249.237,1091.0
2023-08-21 12:50:00,270.3,270.55,270.06,270.06,3239.0,249.2831,249.5136,249.0617,249.0617,3239.0
2023-08-21 12:55:00,270.03,270.25,270.02,270.19,2090.0,249.0341,249.237,249.0249,249.1816,2090.0
2023-08-21 13:00:00,270.26,270.45,270.12,270.12,1131.0,249.2462,249.4214,249.1171,249.1171,1131.0
2023-08-21 13:05:00,270.07,270.52,270.07,270.52,2162.0,249.071,249.486,249.071,249.486,2162.0
2023-08-21 13:10:00,270.6,270.82,270.45,270.76,4592.0,249.5598,249.7626,249.4214,249.7073,4592.0
2023-08-21 13:15:00,270.75,270.85,270.65,270.85,4411.0,249.6981,249.7903,249.6059,249.7903,4411.0
2023-08-21 13:20:00,270.85,271.16,270.85,271.16,1389.0,249.7903,250.0762,249.7903,250.0762,1389.0
2023-08-21 13:25:00,271.21,271.21,270.97,270.99,1332.0,250.1223,250.1223,249.901,249.9194,1332.0
2023-08-21 13:30:00,270.99,271.14,270.85,271.04,1872.0,249.9194,250.0578,249.7903,249.9655,1872.0
2023-08-21 13:35:00,271.19,271.56,271.19,271.26,600.0,250.1039,250.4451,250.1039,250.1684,600.0
2023-08-21 13:40:00,271.4,271.6,271.29,271.6,1726.0,250.2976,250.482,250.1961,250.482,1726.0
2023-08-21 13:45:00,271.54,271.58,271.42,271.42,1101.0,250.4267,250.4636,250.316,250.316,1101.0
2023-08-21 13:50:00,271.32,271.79,271.18,271.73,1846.0,250.2238,250.6572,250.0947,250.6019,1846.0
2023-08-21 13:55:00,271.7,271.8,271.64,271.68,3751.0,250.5742,250.6664,250.5189,250.5558,3751.0
2023-08-21 14:00:00,271.8,272.13,271.75,272.0,4503.0,250.6664,250.9708,250.6203,250.8509,4503.0
2023-08-21 14:05:00,272.11,272.11,271.84,271.94,1009.0,250.9523,250.9523,250.7033,250.7956,1009.0
2023-08-21 14:10:00,272.02,272.15,272.02,272.15,609.0,250.8693,250.9892,250.8693,250.9892,609.0
2023-08-21 14:15:00,272.09,272.09,271.82,271.95,4309.0,250.9339,250.9339,250.6849,250.8048,4309.0
2023-08-21 14:20:00,271.97,272.01,271.88,271.93,1453.0,250.8232,250.8601,250.7402,250.7863,1453.0
2023-08-21 14:25:00,271.94,272.06,271.86,272.06,2358.0,250.7956,250.9062,250.7218,250.9062,2358.0
2023-08-21 14:30:00,272.06,272.08,271.85,271.99,2300.0,250.9062,250.9247,250.7126,250.8417,2300.0
2023-08-21 14:35:00,272.03,272.21,271.91,272.09,2765.0,250.8786,251.0446,250.7679,250.9339,2765.0
2023-08-21 14:40:00,272.06,272.28,272.06,272.28,1211.0,250.9062,251.1091,250.9062,251.1091,1211.0
2023-08-21 14:45:00,272.26,272.33,272.07,272.18,2900.0,251.0907,251.1552,250.9155,251.0169,2900.0
2023-08-21 14:50:00,272.03,272.23,271.93,272.23,2100.0,250.8786,251.063,250.7863,251.063,2100.0
2023-08-21 14:55:00,272.17,272.21,272.08,272.21,500.0,251.0077,251.0446,250.9247,251.0446,500.0
2023-08-21 15:00:00,272.27,272.73,272.27,272.73,2077.0,251.0999,251.5241,251.0999,251.5241,2077.0
2023-08-21 15:05:00,272.69,272.72,272.56,272.68,2789.0,251.4872,251.5149,251.3674,251.478,2789.0
2023-08-21 15:10:00,272.68,272.83,272.63,272.79,2291.0,251.478,251.6164,251.4319,251.5795,2291.0
2023-08-21 15:15:00,272.8,272.93,272.72,272.84,1660.0,251.5887,251.7086,251.5149,251.6256,1660.0
2023-08-21 15:20:00,272.92,273.04,272.89,272.94,600.0,251.6994,251.81,251.6717,251.7178,600.0
2023-08-21 15:25:00,272.95,273.13,272.9,272.95,1786.0,251.727,251.893,251.6809,251.727,1786.0
2023-08-21 15:30:00,272.95,273.09,272.8,273.05,3281.0,251.727,251.8561,251.5887,251.8193,3281.0
2023-08-21 15:35:00,273.05,273.05,272.9,272.99,2200.0,251.8193,251.8193,251.6809,251.7639,2200.0
2023-08-21 15:40:00,273.03,273.51,273.03,273.35,7228.0,251.8008,252.2435,251.8008,252.0959,7228.0
2023-08-21 15:45:00,273.35,273.64,273.16,273.46,13704.0,252.0959,252.3634,251.9207,252.1974,13704.0
2023-08-21 15:50:00,273.4,273.66,273.1,273.66,21429.0,252.142,252.3818,251.8654,252.3818,21429.0
2023-08-21 15:55:00,273.67,273.67,273.01,273.33,81916.0,252.391,252.391,251.7824,252.0775,81916.0
2023-08-22 09:30:00,274.48,274.48,273.28,274.16,4542.0,253.1381,253.1381,252.0314,252.843,4542.0
2023-08-22 09:35:00,274.04,274.17,273.05,273.05,1400.0,252.7323,252.8522,251.8193,251.8193,1400.0
2023-08-22 09:40:00,273.05,273.05,273.05,273.05,0.0,251.8193,251.8193,251.8193,251.8193,0.0
2023-08-22 09:45:00,272.95,273.17,272.66,272.66,471.0,251.727,251.9299,251.4596,251.4596,471.0
2023-08-22 09:50:00,273.13,273.14,272.43,272.43,2061.0,251.893,251.9023,251.2475,251.2475,2061.0
2023-08-22 09:55:00,272.45,272.91,272.32,272.45,1326.0,251.2659,251.6901,251.146,251.2659,1326.0
2023-08-22 10:00:00,272.21,272.67,272.21,272.62,1507.0,251.0446,251.4688,251.0446,251.4227,1507.0
2023-08-22 10:05:00,272.43,272.87,272.01,272.01,60036.0,251.2475,251.6533,250.8601,250.8601,60036.0
2023-08-22 10:10:00,271.93,272.13,271.71,272.02,926.0,250.7863,250.9708,250.5834,250.8693,926.0
2023-08-22 10:15:00,272.18,272.58,272.17,272.5,1551.0,251.0169,251.3858,251.0077,251.312,1551.0
2023-08-22 10:20:00,272.48,272.54,272.23,272.28,910.0,251.2936,251.3489,251.063,251.1091,910.0
2023-08-22 10:25:00,272.38,272.38,272.37,272.38,100.0,251.2014,251.2014,251.1921,251.2014,100.0
2023-08-22 10:30:00,272.59,273.0,272.59,272.79,2214.0,251.395,251.7731,251.395,251.5795,2214.0
2023-08-22 10:35:00,272.77,272.92,272.74,272.75,1601.0,251.561,251.6994,251.5334,251.5426,1601.0
2023-08-22 10:40:00,272.76,272.76,272.32,272.32,1420.0,251.5518,251.5518,251.146,251.146,1420.0
2023-08-22 10:45:00,272.24,272.86,272.24,272.86,2732.0,251.0722,251.644,251.0722,251.644,2732.0
2023-08-22 10:50:00,272.92,272.97,272.52,272.83,1659.0,251.6994,251.7455,251.3305,251.6164,1659.0
2023-08-22 10:55:00,273.01,273.02,272.66,272.75,500.0,251.7824,251.7916,251.4596,251.5426,500.0
2023-08-22 11:00:00,272.58,272.82,272.58,272.82,3565.0,251.3858,251.6071,251.3858,251.6071,3565.0
2023-08-22 11:05:00,272.67,272.88,272.55,272.7,1512.0,251.4688,251.6625,251.3581,251.4965,1512.0
2023-08-22 11:10:00,272.54,272.73,272.54,272.73,510.0,251.3489,251.5241,251.3489,251.5241,510.0
2023-08-22 11:15:00,272.58,272.99,272.57,272.96,1988.0,251.3858,251.7639,251.3766,251.7363,1988.0
2023-08-22 11:20:00,272.79,272.97,272.79,272.97,700.0,251.5795,251.7455,251.5795,251.7455,700.0
2023-08-22 11:25:00,272.91,273.18,272.91,273.18,2278.0,251.6901,251.9391,251.6901,251.9391,2278.0
2023-08-22 11:30:00,273.08,273.67,273.08,273.48,2418.0,251.8469,252.391,251.8469,252.2158,2418.0
2023-08-22 11:35:00,273.49,273.59,273.32,273.49,710.0,252.225,252.3173,252.0683,252.225,710.0
2023-08-22 11:40:00,273.67,273.82,273.67,273.82,232.0,252.391,252.5294,252.391,252.5294,232.0
2023-08-22 11:45:00,273.82,273.97,273.65,273.86,2902.0,252.5294,252.6677,252.3726,252.5663,2902.0
2023-08-22 11:50:00,273.94,273.95,273.61,273.61,704.0,252.6401,252.6493,252.3357,252.3357,704.0
2023-08-22 11:55:00,273.61,273.8,273.6,273.8,512.0,252.3357,252.5109,252.3265,252.5109,512.0
2023-08-22 12:00:00,273.71,273.9,273.7,273.76,632.0,252.4279,252.6032,252.4187,252.4741,632.0
2023-08-22 12:05:00,273.78,274.19,273.77,274.06,2081.0,252.4925,252.8706,252.4833,252.7507,2081.0
2023-08-22 12:10:00,274.02,274.13,273.75,273.82,1533.0,252.7138,252.8153,252.4648,252.5294,1533.0
2023-08-22 12:15:00,273.86,273.93,273.74,273.9,901.0,252.5663,252.6308,252.4556,252.6032,901.0
2023-08-22 12:20:00,273.87,273.87,273.09,273.24,5732.0,252.5755,252.5755,251.8561,251.9945,5732.0
2023-08-22 12:25:00,273.24,273.71,273.15,273.71,1118.0,251.9945,252.4279,251.9115,252.4279,1118.0
2023-08-22 12:30:00,273.96,273.96,273.79,273.79,606.0,252.6585,252.6585,252.5017,252.5017,606.0
2023-08-22 12:35:00,273.69,273.88,273.68,273.88,500.0,252.4095,252.5847,252.4003,252.5847,500.0
2023-08-22 12:40:00,273.76,273.76,273.58,273.7,523.0,252.4741,252.4741,252.308,252.4187,523.0
2023-08-22 12:45:00,273.68,273.68,273.67,273.68,205.0,252.4003,252.4003,252.391,252.4003,205.0
2023-08-22 12:50:00,273.63,273.71,273.52,273.52,1693.0,252.3542,252.4279,252.2527,252.2527,1693.0
2023-08-22 12:55:00,273.63,273.63,273.29,273.29,824.0,252.3542,252.3542,252.0406,252.0406,824.0
2023-08-22 13:00:00,273.42,273.45,273.06,273.19,1581.0,252.1605,252.1882,251.8285,251.9484,1581.0
2023-08-22 13:05:00,273.19,273.23,273.19,273.22,466.0,251.9484,251.9853,251.9484,251.976,466.0
2023-08-22 13:10:00,273.08,273.18,272.81,273.04,2694.0,251.8469,251.9391,251.5979,251.81,2694.0
2023-08-22 13:15:00,272.76,272.76,272.75,272.76,127.0,251.5518,251.5518,251.5426,251.5518,127.0
2023-08-22 13:20:00,272.91,272.98,272.91,272.98,25200.0,251.6901,251.7547,251.6901,251.7547,25200.0
2023-08-22 13:25:00,273.03,273.08,273.02,273.07,215.0,251.8008,251.8469,251.7916,251.8377,215.0
2023-08-22 13:30:00,272.96,272.96,272.91,272.92,215.0,251.7363,251.7363,251.6901,251.6994,215.0
2023-08-22 13:35:00,273.15,273.19,273.02,273.1,807.0,251.9115,251.9484,251.7916,251.8654,807.0
2023-08-22 13:40:00,273.1,273.3,273.02,273.3,1177.0,251.8654,252.0498,251.7916,252.0498,1177.0
2023-08-22 13:45:00,273.37,273.81,273.36,273.62,15600.0,252.1144,252.5202,252.1052,252.3449,15600.0
2023-08-22 13:50:00,273.67,273.79,273.67,273.77,440.0,252.391,252.5017,252.391,252.4833,440.0
2023-08-22 13:55:00,273.76,273.77,273.4,273.46,610.0,252.4741,252.4833,252.142,252.1974,610.0
2023-08-22 14:00:00,273.65,273.73,273.5,273.73,1245.0,252.3726,252.4464,252.2343,252.4464,1245.0
2023-08-22 14:05:00,273.77,273.77,273.56,273.56,300.0,252.4833,252.4833,252.2896,252.2896,300.0
2023-08-22 14:10:00,273.54,273.63,273.29,273.4,1366.0,252.2712,252.3542,252.0406,252.142,1366.0
2023-08-22 14:15:00,273.53,273.53,273.22,273.23,1565.0,252.2619,252.2619,251.976,251.9853,1565.0
2023-08-22 14:20:00,273.16,273.19,272.81,272.84,2651.0,251.9207,251.9484,251.5979,251.6256,2651.0
2023-08-22 14:25:00,272.87,273.31,272.87,273.31,4944.0,251.6533,252.059,251.6533,252.059,4944.0
2023-08-22 14:30:00,273.43,273.7,273.39,273.67,2712.0,252.1697,252.4187,252.1328,252.391,2712.0
2023-08-22 14:35:00,273.79,273.98,273.79,273.96,4610.0,252.5017,252.6769,252.5017,252.6585,4610.0
2023-08-22 14:40:00,273.87,273.87,273.54,273.56,1803.0,252.5755,252.5755,252.2712,252.2896,1803.0
2023-08-22 14:45:00,273.57,273.58,273.25,273.37,1431.0,252.2988,252.308,252.0037,252.1144,1431.0
2023-08-22 14:50:00,273.38,273.41,273.22,273.23,989.0,252.1236,252.1513,251.976,251.9853,989.0
2023-08-22 14:55:00,273.18,273.46,273.09,273.46,1309.0,251.9391,252.1974,251.8561,252.1974,1309.0
2023-08-22 15:00:00,273.3,273.38,273.29,273.3,1076.0,252.0498,252.1236,252.0406,252.0498,1076.0
2023-08-22 15:05:00,273.38,273.67,273.35,273.5,1385.0,252.1236,252.391,252.0959,252.2343,1385.0
2023-08-22 15:10:00,273.57,273.67,273.52,273.67,417.0,252.2988,252.391,252.2527,252.391,417.0
2023-08-22 15:15:00,273.72,273.75,273.44,273.44,1579.0,252.4372,252.4648,252.1789,252.1789,1579.0
2023-08-22 15:20:00,273.56,273.56,273.29,273.3,1019.0,252.2896,252.2896,252.0406,252.0498,1019.0
2023-08-22 15:25:00,273.38,273.47,273.02,273.12,2278.0,252.1236,252.2066,251.7916,251.8838,2278.0
2023-08-22 15:30:00,273.2,273.2,272.48,272.49,5426.0,251.9576,251.9576,251.2936,251.3028,5426.0
2023-08-22 15:35:00,272.51,272.95,272.38,272.85,4189.0,251.3212,251.727,251.2014,251.6348,4189.0
2023-08-22 15:40:00,272.77,273.17,272.75,273.06,4080.0,251.561,251.9299,251.5426,251.8285,4080.0
2023-08-22 15:45:00,273.07,273.29,272.97,273.25,5501.0,251.8377,252.0406,251.7455,252.0037,5501.0
2023-08-22 15:50:00,273.38,273.5,273.32,273.41,14186.0,252.1236,252.2343,252.0683,252.1513,14186.0
2023-08-22 15:55:00,273.42,273.75,273.42,273.69,51084.0,252.1605,252.4648,252.1605,252.4095,51084.0
2023-08-23 09:30:00,276.0,276.43,275.11,276.0,8391.0,254.5399,254.9364,253.7191,254.5399,8391.0
2023-08-23 09:35:00,276.21,276.8,275.81,275.88,2100.0,254.7336,255.2777,254.3647,254.4292,2100.0
2023-08-23 09:40:00,275.88,276.15,275.56,275.78,4492.0,254.4292,254.6782,254.1341,254.337,4492.0
2023-08-23 09:45:00,276.14,276.14,275.9,275.91,2500.0,254.669,254.669,254.4477,254.4569,2500.0
2023-08-23 09:50:00,276.0,276.7,276.0,276.7,7145.0,254.5399,255.1855,254.5399,255.1855,7145.0
2023-08-23 09:55:00,276.7,277.15,276.58,276.88,3914.0,255.1855,255.6005,255.0748,255.3515,3914.0
2023-08-23 10:00:00,277.12,277.31,276.98,277.31,2540.0,255.5728,255.748,255.4437,255.748,2540.0
2023-08-23 10:05:00,277.47,277.8,277.39,277.43,2100.0,255.8956,256.1999,255.8218,255.8587,2100.0
2023-08-23 10:10:00,277.59,277.87,277.37,277.77,3637.0,256.0063,256.2645,255.8034,256.1723,3637.0
2023-08-23 10:15:00,277.82,277.86,277.01,277.13,2800.0,256.2184,256.2553,255.4714,255.582,2800.0
2023-08-23 10:20:00,277.14,277.32,276.93,277.21,1700.0,255.5912,255.7572,255.3976,255.6558,1700.0
2023-08-23 10:25:00,277.14,277.2,276.94,276.95,1630.0,255.5912,255.6466,255.4068,255.416,1630.0
2023-08-23 10:30:00,276.87,277.12,276.6,277.11,2358.0,255.3422,255.5728,255.0932,255.5636,2358.0
2023-08-23 10:35:00,276.99,277.05,276.65,276.84,1660.0,255.4529,255.5082,255.1393,255.3146,1660.0
2023-08-23 10:40:00,276.8,277.26,276.79,277.26,4235.0,255.2777,255.7019,255.2685,255.7019,4235.0
2023-08-23 10:45:00,277.33,277.59,277.16,277.59,4343.0,255.7665,256.0063,255.6097,256.0063,4343.0
2023-08-23 10:50:00,277.5,277.6,277.12,277.13,4393.0,255.9233,256.0155,255.5728,255.582,4393.0
2023-08-23 10:55:00,277.13,277.69,277.12,277.62,1820.0,255.582,256.0985,255.5728,256.0339,1820.0
2023-08-23 11:00:00,277.63,277.64,277.23,277.35,3944.0,256.0431,256.0524,255.6742,255.7849,3944.0
2023-08-23 11:05:00,277.31,277.35,277.03,277.14,5206.0,255.748,255.7849,255.4898,255.5912,5206.0
2023-08-23 11:10:00,277.14,277.59,277.13,277.2,6007.0,255.5912,256.0063,255.582,255.6466,6007.0
2023-08-23 11:15:00,277.24,277.4,277.1,277.4,5435.0,255.6835,255.831,255.5544,255.831,5435.0
2023-08-23 11:20:00,277.39,277.45,277.0,277.04,51808.0,255.8218,255.8771,255.4621,255.499,51808.0
2023-08-23 11:25:00,276.95,277.37,276.92,277.18,6253.0,255.416,255.8034,255.3883,255.6281,6253.0
2023-08-23 11:30:00,277.15,277.44,277.13,277.27,1500.0,255.6005,255.8679,255.582,255.7111,1500.0
2023-08-23 11:35:00,277.18,277.26,276.97,276.97,2703.0,255.6281,255.7019,255.4345,255.4345,2703.0
2023-08-23 11:40:00,276.92,277.06,276.8,276.8,1644.0,255.3883,255.5175,255.2777,255.2777,1644.0
2023-08-23 11:45:00,276.94,277.08,276.85,277.05,1129.0,255.4068,255.5359,255.3238,255.5082,1129.0
2023-08-23 11:50:00,277.23,277.34,276.89,276.89,2400.0,255.6742,255.7757,255.3607,255.3607,2400.0
2023-08-23 11:55:00,276.74,276.77,276.69,276.76,600.0,255.2223,255.25,255.1762,255.2408,600.0
2023-08-23 12:00:00,276.77,276.86,276.49,276.49,2632.0,255.25,255.333,254.9918,254.9918,2632.0
2023-08-23 12:05:00,276.69,276.75,276.24,276.24,881.0,255.1762,255.2316,254.7612,254.7612,881.0
2023-08-23 12:10:00,276.24,276.66,276.24,276.3,2730.0,254.7612,255.1486,254.7612,254.8166,2730.0
2023-08-23 12:15:00,276.45,276.53,276.42,276.51,1204.0,254.9549,255.0287,254.9272,255.0102,1204.0
2023-08-23 12:20:00,276.55,276.55,276.17,276.17,2912.0,255.0471,255.0471,254.6967,254.6967,2912.0
2023-08-23 12:25:00,276.37,276.44,276.11,276.44,1598.0,254.8811,254.9457,254.6413,254.9457,1598.0
2023-08-23 12:30:00,276.4,276.71,276.35,276.35,2354.0,254.9088,255.1947,254.8627,254.8627,2354.0
2023-08-23 12:35:00,276.44,276.46,276.25,276.28,1302.0,254.9457,254.9641,254.7704,254.7981,1302.0
2023-08-23 12:40:00,276.35,276.37,276.27,276.27,511.0,254.8627,254.8811,254.7889,254.7889,511.0
2023-08-23 12:45:00,276.24,276.42,276.1,276.42,928.0,254.7612,254.9272,254.6321,254.9272,928.0
2023-08-23 12:50:00,276.44,276.68,276.41,276.56,1300.0,254.9457,255.167,254.918,255.0563,1300.0
2023-08-23 12:55:00,276.55,276.56,276.43,276.56,651.0,255.0471,255.0563,254.9364,255.0563,651.0
2023-08-23 13:00:00,276.65,276.78,276.53,276.65,2814.0,255.1393,255.2592,255.0287,255.1393,2814.0
2023-08-23 13:05:00,276.64,276.64,276.51,276.54,1401.0,255.1301,255.1301,255.0102,255.0379,1401.0
2023-08-23 13:10:00,276.53,276.62,276.32,276.32,2812.0,255.0287,255.1117,254.835,254.835,2812.0
2023-08-23 13:15:00,276.4,276.52,276.34,276.49,1018.0,254.9088,255.0195,254.8534,254.9918,1018.0
2023-08-23 13:20:00,276.59,276.59,276.4,276.41,1000.0,255.084,255.084,254.9088,254.918,1000.0
2023-08-23 13:25:00,276.39,276.47,276.33,276.47,1491.0,254.8996,254.9733,254.8442,254.9733,1491.0
2023-08-23 13:30:00,276.59,276.67,276.32,276.34,1200.0,255.084,255.1578,254.835,254.8534,1200.0
2023-08-23 13:35:00,276.35,276.35,276.06,276.25,1410.0,254.8627,254.8627,254.5952,254.7704,1410.0
2023-08-23 13:40:00,276.21,276.31,276.21,276.31,200.0,254.7336,254.8258,254.7336,254.8258,200.0
2023-08-23 13:45:00,276.1,276.13,276.07,276.12,600.0,254.6321,254.6598,254.6044,254.6506,600.0
2023-08-23 13:50:00,276.02,276.17,275.96,276.17,3662.0,254.5583,254.6967,254.503,254.6967,3662.0
2023-08-23 13:55:00,276.1,276.37,275.95,276.25,3351.0,254.6321,254.8811,254.4938,254.7704,3351.0
2023-08-23 14:00:00,276.19,276.27,275.89,276.16,2481.0,254.7151,254.7889,254.4384,254.6874,2481.0
2023-08-23 14:05:00,276.18,276.18,276.18,276.18,208.0,254.7059,254.7059,254.7059,254.7059,208.0
2023-08-23 14:10:00,276.24,276.26,276.17,276.18,756.0,254.7612,254.7797,254.6967,254.7059,756.0
2023-08-23 14:15:00,276.09,276.13,275.99,276.03,2552.0,254.6229,254.6598,254.5307,254.5676,2552.0
2023-08-23 14:20:00,276.01,276.06,275.98,276.06,2847.0,254.5491,254.5952,254.5214,254.5952,2847.0
2023-08-23 14:25:00,276.0,276.14,275.98,276.03,4719.0,254.5399,254.669,254.5214,254.5676,4719.0
2023-08-23 14:30:00,276.11,276.12,275.54,275.59,12581.0,254.6413,254.6506,254.1156,254.1618,12581.0
2023-08-23 14:35:00,275.57,275.58,275.15,275.48,5215.0,254.1433,254.1525,253.756,254.0603,5215.0
2023-08-23 14:40:00,275.65,275.65,275.25,275.25,800.0,254.2171,254.2171,253.8482,253.8482,800.0
2023-08-23 14:45:00,275.23,275.32,275.21,275.21,988.0,253.8298,253.9128,253.8113,253.8113,988.0
2023-08-23 14:50:00,275.24,275.32,275.12,275.18,2995.0,253.839,253.9128,253.7283,253.7836,2995.0
2023-08-23 14:55:00,275.2,275.34,275.2,275.23,800.0,253.8021,253.9312,253.8021,253.8298,800.0
2023-08-23 15:00:00,275.22,275.31,274.99,275.25,2319.0,253.8205,253.9035,253.6084,253.8482,2319.0
2023-08-23 15:05:00,275.26,275.65,275.26,275.63,2218.0,253.8574,254.2171,253.8574,254.1987,2218.0
2023-08-23 15:10:00,275.73,275.74,275.65,275.65,835.0,254.2909,254.3001,254.2171,254.2171,835.0
2023-08-23 15:15:00,275.65,275.72,275.32,275.36,2963.0,254.2171,254.2817,253.9128,253.9496,2963.0
2023-08-23 15:20:00,275.31,275.32,274.93,274.94,4996.0,253.9035,253.9128,253.5531,253.5623,4996.0
2023-08-23 15:25:00,274.9,275.08,274.85,275.0,6180.0,253.5254,253.6914,253.4793,253.6176,6180.0
2023-08-23 15:30:00,275.06,275.06,274.53,274.54,5537.0,253.673,253.673,253.1842,253.1934,5537.0
2023-08-23 15:35:00,274.68,274.78,274.58,274.72,5492.0,253.3225,253.4147,253.2303,253.3594,5492.0
2023-08-23 15:40:00,274.69,275.23,274.68,275.13,23521.0,253.3317,253.8298,253.3225,253.7375,23521.0
2023-08-23 15:45:00,275.06,275.22,274.64,274.65,10644.0,253.673,253.8205,253.2856,253.2949,10644.0
2023-08-23 15:50:00,274.71,274.76,274.26,274.76,12293.0,253.3502,253.3963,252.9352,253.3963,12293.0
2023-08-23 15:55:00,274.71,275.32,274.64,275.32,47264.0,253.3502,253.9128,253.2856,253.9128,47264.0
2023-08-24 09:30:00,277.06,277.53,276.46,277.49,8793.0,255.5175,255.9509,254.9641,255.914,8793.0
2023-08-24 09:35:00,277.08,277.89,277.06,277.87,1177.0,255.5359,256.2829,255.5175,256.2645,1177.0
2023-08-24 09:40:00,278.35,279.27,277.83,277.83,12869.0,256.7072,257.5556,256.2276,256.2276,12869.0
2023-08-24 09:45:00,277.29,277.38,277.19,277.38,1500.0,255.7296,255.8126,255.6374,255.8126,1500.0
2023-08-24 09:50:00,277.35,277.52,276.74,276.74,1230.0,255.7849,255.9417,255.2223,255.2223,1230.0
2023-08-24 09:55:00,277.64,278.0,277.45,277.66,2731.0,256.0524,256.3844,255.8771,256.0708,2731.0
2023-08-24 10:00:00,277.27,278.0,277.26,277.91,4083.0,255.7111,256.3844,255.7019,256.3014,4083.0
2023-08-24 10:05:00,277.95,277.96,277.48,277.71,2166.0,256.3383,256.3475,255.9048,256.1169,2166.0
2023-08-24 10:10:00,277.36,277.54,277.16,277.22,1500.0,255.7941,255.9601,255.6097,255.665,1500.0
2023-08-24 10:15:00,277.41,278.43,277.31,278.19,13368.0,255.8402,256.7809,255.748,256.5596,13368.0
2023-08-24 10:20:00,278.5,278.69,277.99,278.06,7301.0,256.8455,257.0207,256.3752,256.4397,7301.0
2023-08-24 10:25:00,277.99,278.65,277.97,278.43,6493.0,256.3752,256.9838,256.3567,256.7809,6493.0
2023-08-24 10:30:00,278.64,278.64,277.93,278.18,3188.0,256.9746,256.9746,256.3198,256.5504,3188.0
2023-08-24 10:35:00,278.05,278.43,277.95,278.19,5023.0,256.4305,256.7809,256.3383,256.5596,5023.0
2023-08-24 10:40:00,278.19,278.28,277.59,277.76,12628.0,256.5596,256.6426,256.0063,256.163,12628.0
2023-08-24 10:45:00,277.59,278.07,277.43,277.92,4822.0,256.0063,256.4489,255.8587,256.3106,4822.0
2023-08-24 10:50:00,277.92,278.02,277.43,277.69,6853.0,256.3106,256.4028,255.8587,256.0985,6853.0
2023-08-24 10:55:00,277.72,278.05,277.67,277.95,7742.0,256.1261,256.4305,256.08,256.3383,7742.0
2023-08-24 11:00:00,277.72,277.97,277.03,277.11,8044.0,256.1261,256.3567,255.4898,255.5636,8044.0
2023-08-24 11:05:00,277.22,277.34,277.01,277.22,5971.0,255.665,255.7757,255.4714,255.665,5971.0
2023-08-24 11:10:00,277.07,277.3,277.01,277.06,7738.0,255.5267,255.7388,255.4714,255.5175,7738.0
2023-08-24 11:15:00,276.97,277.23,276.75,276.85,4161.0,255.4345,255.6742,255.2316,255.3238,4161.0
2023-08-24 11:20:00,276.92,277.28,276.79,277.28,1934.0,255.3883,255.7204,255.2685,255.7204,1934.0
2023-08-24 11:25:00,277.28,277.43,276.96,277.33,3273.0,255.7204,255.8587,255.4252,255.7665,3273.0
2023-08-24 11:30:00,277.41,277.42,277.03,277.11,3022.0,255.8402,255.8495,255.4898,255.5636,3022.0
2023-08-24 11:35:00,277.19,277.43,277.0,277.22,6870.0,255.6374,255.8587,255.4621,255.665,6870.0
2023-08-24 11:40:00,277.19,277.19,276.94,277.0,1800.0,255.6374,255.6374,255.4068,255.4621,1800.0
2023-08-24 11:45:00,276.88,277.02,276.61,276.66,3104.0,255.3515,255.4806,255.1025,255.1486,3104.0
2023-08-24 11:50:00,276.71,276.85,276.22,276.31,15029.0,255.1947,255.3238,254.7428,254.8258,15029.0
2023-08-24 11:55:00,276.31,276.5,276.17,276.18,11575.0,254.8258,255.001,254.6967,254.7059,11575.0
2023-08-24 12:00:00,276.1,276.1,275.46,275.61,1869.0,254.6321,254.6321,254.0419,254.1802,1869.0
2023-08-24 12:05:00,275.62,276.05,275.61,275.88,2572.0,254.1894,254.586,254.1802,254.4292,2572.0
2023-08-24 12:10:00,275.81,275.95,275.57,275.57,1300.0,254.3647,254.4938,254.1433,254.1433,1300.0
2023-08-24 12:15:00,275.74,275.99,275.51,275.76,2400.0,254.3001,254.5307,254.088,254.3185,2400.0
2023-08-24 12:20:00,275.77,275.84,275.39,275.39,5621.0,254.3278,254.3923,253.9773,253.9773,5621.0
2023-08-24 12:25:00,275.44,275.69,275.03,275.03,1400.0,254.0234,254.254,253.6453,253.6453,1400.0
2023-08-24 12:30:00,275.16,275.17,274.93,275.17,1900.0,253.7652,253.7744,253.5531,253.7744,1900.0
2023-08-24 12:35:00,275.13,275.13,274.55,274.55,1510.0,253.7375,253.7375,253.2026,253.2026,1510.0
2023-08-24 12:40:00,274.47,274.78,274.47,274.71,2433.0,253.1288,253.4147,253.1288,253.3502,2433.0
2023-08-24 12:45:00,274.63,274.63,274.38,274.53,746.0,253.2764,253.2764,253.0458,253.1842,746.0
2023-08-24 12:50:00,274.74,274.79,274.34,274.35,2860.0,253.3779,253.424,253.009,253.0182,2860.0
2023-08-24 12:55:00,274.37,274.61,274.37,274.58,1752.0,253.0366,253.258,253.0366,253.2303,1752.0
2023-08-24 13:00:00,274.49,274.69,274.21,274.57,3124.0,253.1473,253.3317,252.8891,253.2211,3124.0
2023-08-24 13:05:00,274.54,274.82,274.54,274.64,2700.0,253.1934,253.4516,253.1934,253.2856,2700.0
2023-08-24 13:10:00,274.62,274.81,274.61,274.62,744.0,253.2672,253.4424,253.258,253.2672,744.0
2023-08-24 13:15:00,274.63,274.94,274.63,274.69,2846.0,253.2764,253.5623,253.2764,253.3317,2846.0
2023-08-24 13:20:00,274.74,274.88,274.54,274.54,3227.0,253.3779,253.507,253.1934,253.1934,3227.0
2023-08-24 13:25:00,274.62,274.71,274.52,274.56,1751.0,253.2672,253.3502,253.175,253.2118,1751.0
2023-08-24 13:30:00,274.5,274.77,274.46,274.55,3038.0,253.1565,253.4055,253.1196,253.2026,3038.0
2023-08-24 13:35:00,274.47,274.68,274.46,274.53,12809.0,253.1288,253.3225,253.1196,253.1842,12809.0
2023-08-24 13:40:00,274.66,274.71,274.46,274.47,18211.0,253.3041,253.3502,253.1196,253.1288,18211.0
2023-08-24 13:45:00,274.47,274.47,274.21,274.21,1950.0,253.1288,253.1288,252.8891,252.8891,1950.0
2023-08-24 13:50:00,274.28,274.58,274.14,274.56,25151.0,252.9536,253.2303,252.8245,253.2118,25151.0
2023-08-24 13:55:00,274.59,274.95,274.19,274.19,10693.0,253.2395,253.5715,252.8706,252.8706,10693.0
2023-08-24 14:00:00,274.34,274.49,274.02,274.04,7200.0,253.009,253.1473,252.7138,252.7323,7200.0
2023-08-24 14:05:00,274.03,274.13,273.94,273.94,2650.0,252.7231,252.8153,252.6401,252.6401,2650.0
2023-08-24 14:10:00,273.98,274.14,273.75,273.75,3761.0,252.6769,252.8245,252.4648,252.4648,3761.0
2023-08-24 14:15:00,273.85,273.86,273.1,273.1,1567.0,252.5571,252.5663,251.8654,251.8654,1567.0
2023-08-24 14:20:00,273.26,273.41,273.06,273.09,2028.0,252.0129,252.1513,251.8285,251.8561,2028.0
2023-08-24 14:25:00,273.19,273.23,272.97,273.08,2742.0,251.9484,251.9853,251.7455,251.8469,2742.0
2023-08-24 14:30:00,273.17,273.24,273.1,273.18,1585.0,251.9299,251.9945,251.8654,251.9391,1585.0
2023-08-24 14:35:00,273.26,273.46,273.25,273.46,2681.0,252.0129,252.1974,252.0037,252.1974,2681.0
2023-08-24 14:40:00,273.55,273.55,272.96,273.19,3834.0,252.2804,252.2804,251.7363,251.9484,3834.0
2023-08-24 14:45:00,273.18,273.35,273.13,273.17,2124.0,251.9391,252.0959,251.893,251.9299,2124.0
2023-08-24 14:50:00,273.17,273.33,273.16,273.16,3242.0,251.9299,252.0775,251.9207,251.9207,3242.0
2023-08-24 14:55:00,273.28,273.61,273.27,273.47,3743.0,252.0314,252.3357,252.0222,252.2066,3743.0
2023-08-24 15:00:00,273.35,273.58,273.34,273.5,5361.0,252.0959,252.308,252.0867,252.2343,5361.0
2023-08-24 15:05:00,273.35,273.61,273.35,273.46,4547.0,252.0959,252.3357,252.0959,252.1974,4547.0
2023-08-24 15:10:00,273.53,273.67,273.41,273.62,5488.0,252.2619,252.391,252.1513,252.3449,5488.0
2023-08-24 15:15:00,273.7,273.7,273.36,273.56,37254.0,252.4187,252.4187,252.1052,252.2896,37254.0
2023-08-24 15:20:00,273.55,273.77,273.47,273.65,5992.0,252.2804,252.4833,252.2066,252.3726,5992.0
2023-08-24 15:25:00,273.55,273.79,273.4,273.52,5365.0,252.2804,252.5017,252.142,252.2527,5365.0
2023-08-24 15:30:00,273.38,274.01,273.2,274.01,11504.0,252.1236,252.7046,251.9576,252.7046,11504.0
2023-08-24 15:35:00,273.96,274.07,273.81,274.01,3954.0,252.6585,252.7599,252.5202,252.7046,3954.0
2023-08-24 15:40:00,274.1,274.13,273.49,273.49,4942.0,252.7876,252.8153,252.225,252.225,4942.0
2023-08-24 15:45:00,273.47,273.47,273.19,273.35,7012.0,252.2066,252.2066,251.9484,252.0959,7012.0
2023-08-24 15:50:00,273.37,273.71,273.24,273.38,16944.0,252.1144,252.4279,251.9945,252.1236,16944.0
2023-08-24 15:55:00,273.47,274.48,273.4,273.77,96951.0,252.2066,253.1381,252.142,252.4833,96951.0
2023-08-25 09:30:00,275.15,276.07,274.18,276.07,5225.0,253.756,254.6044,252.8614,254.6044,5225.0
2023-08-25 09:35:00,276.47,276.47,275.07,275.07,760.0,254.9733,254.9733,253.6822,253.6822,760.0
2023-08-25 09:40:00,275.36,275.36,274.83,274.83,500.0,253.9496,253.9496,253.4609,253.4609,500.0
2023-08-25 09:45:00,274.84,275.66,274.84,275.38,300.0,253.4701,254.2263,253.4701,253.9681,300.0
2023-08-25 09:50:00,275.14,275.17,274.59,274.59,3132.0,253.7468,253.7744,253.2395,253.2395,3132.0
2023-08-25 09:55:00,274.59,274.69,274.41,274.69,498.0,253.2395,253.3317,253.0735,253.3317,498.0
2023-08-25 10:00:00,275.26,275.68,274.7,275.33,2554.0,253.8574,254.2448,253.341,253.922,2554.0
2023-08-25 10:05:00,275.43,275.6,275.33,275.6,5507.0,254.0142,254.171,253.922,254.171,5507.0
2023-08-25 10:10:00,275.62,275.91,275.51,275.71,5000.0,254.1894,254.4569,254.088,254.2724,5000.0
2023-08-25 10:15:00,276.5,276.73,275.83,276.16,1835.0,255.001,255.2131,254.3831,254.6874,1835.0
2023-08-25 10:20:00,275.77,275.89,275.7,275.78,1168.0,254.3278,254.4384,254.2632,254.337,1168.0
2023-08-25 10:25:00,275.53,275.77,275.33,275.6,1526.0,254.1064,254.3278,253.922,254.171,1526.0
2023-08-25 10:30:00,275.52,275.52,274.86,275.17,7052.0,254.0972,254.0972,253.4885,253.7744,7052.0
2023-08-25 10:35:00,274.81,274.84,274.59,274.59,1088.0,253.4424,253.4701,253.2395,253.2395,1088.0
2023-08-25 10:40:00,274.7,274.7,274.31,274.31,949.0,253.341,253.341,252.9813,252.9813,949.0
2023-08-25 10:45:00,274.31,274.44,273.97,274.17,2207.0,252.9813,253.1012,252.6677,252.8522,2207.0
2023-08-25 10:50:00,274.37,274.38,274.02,274.16,3674.0,253.0366,253.0458,252.7138,252.843,3674.0
2023-08-25 10:55:00,274.13,274.26,273.95,273.95,3392.0,252.8153,252.9352,252.6493,252.6493,3392.0
2023-08-25 11:00:00,274.11,274.27,273.79,274.06,2694.0,252.7968,252.9444,252.5017,252.7507,2694.0
2023-08-25 11:05:00,274.26,274.55,274.21,274.37,2916.0,252.9352,253.2026,252.8891,253.0366,2916.0
2023-08-25 11:10:00,274.69,275.26,274.58,274.88,1382.0,253.3317,253.8574,253.2303,253.507,1382.0
2023-08-25 11:15:00,274.78,274.92,274.56,274.7,2195.0,253.4147,253.5439,253.2118,253.341,2195.0
2023-08-25 11:20:00,274.59,274.71,274.39,274.71,2792.0,253.2395,253.3502,253.0551,253.3502,2792.0
2023-08-25 11:25:00,274.82,275.88,274.82,275.84,2544.0,253.4516,254.4292,253.4516,254.3923,2544.0
2023-08-25 11:30:00,275.64,275.77,275.35,275.35,2104.0,254.2079,254.3278,253.9404,253.9404,2104.0
2023-08-25 11:35:00,275.37,275.65,275.33,275.65,1754.0,253.9589,254.2171,253.922,254.2171,1754.0
2023-08-25 11:40:00,275.47,275.59,275.19,275.59,1615.0,254.0511,254.1618,253.7929,254.1618,1615.0
2023-08-25 11:45:00,275.38,275.4,275.19,275.37,1346.0,253.9681,253.9865,253.7929,253.9589,1346.0
2023-08-25 11:50:00,275.36,275.53,275.19,275.53,1303.0,253.9496,254.1064,253.7929,254.1064,1303.0
2023-08-25 11:55:00,275.5,275.55,275.36,275.55,1000.0,254.0788,254.1249,253.9496,254.1249,1000.0
2023-08-25 12:00:00,275.55,275.9,275.55,275.84,1410.0,254.1249,254.4477,254.1249,254.3923,1410.0
2023-08-25 12:05:00,275.91,275.91,275.64,275.77,1721.0,254.4569,254.4569,254.2079,254.3278,1721.0
2023-08-25 12:10:00,275.82,276.12,275.77,276.11,1190.0,254.3739,254.6506,254.3278,254.6413,1190.0
2023-08-25 12:15:00,276.26,276.33,276.19,276.32,747.0,254.7797,254.8442,254.7151,254.835,747.0
2023-08-25 12:20:00,276.41,276.48,276.33,276.39,531.0,254.918,254.9826,254.8442,254.8996,531.0
2023-08-25 12:25:00,276.49,276.62,276.33,276.33,986.0,254.9918,255.1117,254.8442,254.8442,986.0
2023-08-25 12:30:00,276.34,276.45,276.27,276.32,858.0,254.8534,254.9549,254.7889,254.835,858.0
2023-08-25 12:35:00,276.39,276.58,276.37,276.46,1054.0,254.8996,255.0748,254.8811,254.9641,1054.0
2023-08-25 12:40:00,276.47,276.58,276.4,276.51,710.0,254.9733,255.0748,254.9088,255.0102,710.0
2023-08-25 12:45:00,276.57,276.57,276.2,276.26,1357.0,255.0656,255.0656,254.7243,254.7797,1357.0
2023-08-25 12:50:00,276.3,276.42,276.3,276.34,512.0,254.8166,254.9272,254.8166,254.8534,512.0
2023-08-25 12:55:00,276.06,276.45,276.06,276.45,1520.0,254.5952,254.9549,254.5952,254.9549,1520.0
2023-08-25 13:00:00,276.38,276.86,276.38,276.86,2720.0,254.8903,255.333,254.8903,255.333,2720.0
2023-08-25 13:05:00,276.59,276.63,276.47,276.53,1610.0,255.084,255.1209,254.9733,255.0287,1610.0
2023-08-25 13:10:00,276.48,276.59,276.28,276.49,1794.0,254.9826,255.084,254.7981,254.9918,1794.0
2023-08-25 13:15:00,276.6,276.6,276.1,276.21,2101.0,255.0932,255.0932,254.6321,254.7336,2101.0
2023-08-25 13:20:00,276.23,276.26,275.49,275.5,3547.0,254.752,254.7797,254.0695,254.0788,3547.0
2023-08-25 13:25:00,275.63,275.79,275.37,275.79,2600.0,254.1987,254.3462,253.9589,254.3462,2600.0
2023-08-25 13:30:00,275.85,275.85,275.34,275.54,3914.0,254.4015,254.4015,253.9312,254.1156,3914.0
2023-08-25 13:35:00,275.34,275.45,275.18,275.35,2300.0,253.9312,254.0326,253.7836,253.9404,2300.0
2023-08-25 13:40:00,275.22,275.37,275.22,275.28,2404.0,253.8205,253.9589,253.8205,253.8759,2404.0
2023-08-25 13:45:00,275.14,275.42,275.06,275.42,1561.0,253.7468,254.005,253.673,254.005,1561.0
2023-08-25 13:50:00,275.5,275.88,275.49,275.68,2033.0,254.0788,254.4292,254.0695,254.2448,2033.0
2023-08-25 13:55:00,275.8,275.9,275.61,275.77,2674.0,254.3554,254.4477,254.1802,254.3278,2674.0
2023-08-25 14:00:00,275.77,275.96,275.7,275.83,1182.0,254.3278,254.503,254.2632,254.3831,1182.0
2023-08-25 14:05:00,275.84,275.94,275.72,275.72,2549.0,254.3923,254.4845,254.2817,254.2817,2549.0
2023-08-25 14:10:00,275.74,276.2,275.74,276.19,1285.0,254.3001,254.7243,254.3001,254.7151,1285.0
2023-08-25 14:15:00,276.11,276.11,275.74,275.96,3051.0,254.6413,254.6413,254.3001,254.503,3051.0
2023-08-25 14:20:00,275.99,276.2,275.99,276.1,2469.0,254.5307,254.7243,254.5307,254.6321,2469.0
2023-08-25 14:25:00,276.07,276.41,276.02,276.41,1725.0,254.6044,254.918,254.5583,254.918,1725.0
2023-08-25 14:30:00,276.48,277.2,276.45,277.19,9659.0,254.9826,255.6466,254.9549,255.6374,9659.0
2023-08-25 14:35:00,277.07,277.17,276.81,276.81,1933.0,255.5267,255.6189,255.2869,255.2869,1933.0
2023-08-25 14:40:00,276.81,276.9,276.62,276.7,2360.0,255.2869,255.3699,255.1117,255.1855,2360.0
2023-08-25 14:45:00,276.57,276.93,276.5,276.87,2693.0,255.0656,255.3976,255.001,255.3422,2693.0
2023-08-25 14:50:00,276.93,277.0,276.82,276.85,3816.0,255.3976,255.4621,255.2961,255.3238,3816.0
2023-08-25 14:55:00,276.86,277.0,276.81,276.86,2352.0,255.333,255.4621,255.2869,255.333,2352.0
2023-08-25 15:00:00,276.86,277.08,276.81,276.96,2432.0,255.333,255.5359,255.2869,255.4252,2432.0
2023-08-25 15:05:00,276.98,277.0,276.7,276.82,2741.0,255.4437,255.4621,255.1855,255.2961,2741.0
2023-08-25 15:10:00,276.85,276.96,276.78,276.78,3587.0,255.3238,255.4252,255.2592,255.2592,3587.0
2023-08-25 15:15:00,276.76,276.99,276.59,276.62,2759.0,255.2408,255.4529,255.084,255.1117,2759.0
2023-08-25 15:20:00,276.68,276.97,276.67,276.86,4035.0,255.167,255.4345,255.1578,255.333,4035.0
2023-08-25 15:25:00,276.95,276.95,276.8,276.85,2488.0,255.416,255.416,255.2777,255.3238,2488.0
2023-08-25 15:30:00,276.87,277.1,276.84,276.99,5620.0,255.3422,255.5544,255.3146,255.4529,5620.0
2023-08-25 15:35:00,276.98,276.98,276.42,276.42,5152.0,255.4437,255.4437,254.9272,254.9272,5152.0
2023-08-25 15:40:00,276.49,276.82,276.49,276.77,6295.0,254.9918,255.2961,254.9918,255.25,6295.0
2023-08-25 15:45:00,276.8,276.92,276.69,276.79,17133.0,255.2777,255.3883,255.1762,255.2685,17133.0
2023-08-25 15:50:00,276.65,276.78,276.26,276.47,37537.0,255.1393,255.2592,254.7797,254.9733,37537.0
2023-08-25 15:55:00,276.47,276.74,276.11,276.35,55391.0,254.9733,255.2223,254.6413,254.8627,55391.0
2023-08-28 09:30:00,276.34,276.92,276.34,276.92,4676.0,254.8534,255.3883,254.8534,255.3883,4676.0
2023-08-28 09:35:00,277.28,277.44,277.28,277.44,1284.0,255.7204,255.8679,255.7204,255.8679,1284.0
2023-08-28 09:40:00,277.96,278.43,277.81,277.82,3744.0,256.3475,256.7809,256.2091,256.2184,3744.0
2023-08-28 09:45:00,277.9,278.02,277.5,277.81,1938.0,256.2922,256.4028,255.9233,256.2091,1938.0
2023-08-28 09:50:00,278.05,279.01,277.57,278.68,1125.0,256.4305,257.3158,255.9878,257.0115,1125.0
2023-08-28 09:55:00,278.75,279.24,278.75,278.94,2936.0,257.0761,257.528,257.0761,257.2513,2936.0
2023-08-28 10:00:00,279.32,279.57,278.94,279.25,2245.0,257.6017,257.8323,257.2513,257.5372,2245.0
2023-08-28 10:05:00,279.25,279.25,279.06,279.06,349.0,257.5372,257.5372,257.362,257.362,349.0
2023-08-28 10:10:00,278.81,279.72,278.76,278.76,4757.0,257.1314,257.9706,257.0853,257.0853,4757.0
2023-08-28 10:15:00,278.9,278.9,278.59,278.78,550.0,257.2144,257.2144,256.9285,257.1037,550.0
2023-08-28 10:20:00,278.59,278.77,278.57,278.77,1005.0,256.9285,257.0945,256.9101,257.0945,1005.0
2023-08-28 10:25:00,278.9,279.22,278.69,278.87,2408.0,257.2144,257.5095,257.0207,257.1867,2408.0
2023-08-28 10:30:00,279.16,279.16,278.94,279.04,800.0,257.4542,257.4542,257.2513,257.3435,800.0
2023-08-28 10:35:00,278.87,278.87,278.75,278.75,600.0,257.1867,257.1867,257.0761,257.0761,600.0
2023-08-28 10:40:00,278.73,278.73,278.72,278.73,200.0,257.0576,257.0576,257.0484,257.0576,200.0
2023-08-28 10:45:00,278.72,278.85,278.26,278.26,2652.0,257.0484,257.1683,256.6242,256.6242,2652.0
2023-08-28 10:50:00,278.18,278.29,277.91,277.92,1080.0,256.5504,256.6518,256.3014,256.3106,1080.0
2023-08-28 10:55:00,278.03,278.39,277.87,278.39,1940.0,256.412,256.7441,256.2645,256.7441,1940.0
2023-08-28 11:00:00,278.5,278.51,277.99,278.1,2489.0,256.8455,256.8547,256.3752,256.4766,2489.0
2023-08-28 11:05:00,278.0,278.0,277.96,278.0,320.0,256.3844,256.3844,256.3475,256.3844,320.0
2023-08-28 11:10:00,277.85,277.94,277.71,277.86,2188.0,256.246,256.329,256.1169,256.2553,2188.0
2023-08-28 11:15:00,277.91,277.99,277.76,277.9,3975.0,256.3014,256.3752,256.163,256.2922,3975.0
2023-08-28 11:20:00,278.0,278.01,278.0,278.0,300.0,256.3844,256.3936,256.3844,256.3844,300.0
2023-08-28 11:25:00,277.91,278.03,277.67,277.67,2101.0,256.3014,256.412,256.08,256.08,2101.0
2023-08-28 11:30:00,277.88,278.11,277.83,278.0,5263.0,256.2737,256.4858,256.2276,256.3844,5263.0
2023-08-28 11:35:00,278.0,278.26,277.98,278.26,2153.0,256.3844,256.6242,256.3659,256.6242,2153.0
2023-08-28 11:40:00,278.31,278.42,278.04,278.13,2000.0,256.6703,256.7717,256.4213,256.5043,2000.0
2023-08-28 11:45:00,278.26,278.45,278.26,278.28,847.0,256.6242,256.7994,256.6242,256.6426,847.0
2023-08-28 11:50:00,278.27,278.27,278.03,278.27,791.0,256.6334,256.6334,256.412,256.6334,791.0
2023-08-28 11:55:00,278.22,278.41,278.21,278.27,4049.0,256.5873,256.7625,256.578,256.6334,4049.0
2023-08-28 12:00:00,278.35,278.48,278.34,278.48,300.0,256.7072,256.8271,256.6979,256.8271,300.0
2023-08-28 12:05:00,278.48,278.73,278.46,278.68,2222.0,256.8271,257.0576,256.8086,257.0115,2222.0
2023-08-28 12:10:00,278.77,278.78,278.29,278.36,1502.0,257.0945,257.1037,256.6518,256.7164,1502.0
2023-08-28 12:15:00,278.44,278.44,278.44,278.44,200.0,256.7902,256.7902,256.7902,256.7902,200.0
2023-08-28 12:20:00,278.16,278.21,277.9,278.08,1273.0,256.5319,256.578,256.2922,256.4582,1273.0
2023-08-28 12:25:00,277.87,278.06,277.75,278.06,2090.0,256.2645,256.4397,256.1538,256.4397,2090.0
2023-08-28 12:30:00,278.11,278.34,277.99,278.14,1006.0,256.4858,256.6979,256.3752,256.5135,1006.0
2023-08-28 12:35:00,277.87,278.22,277.86,278.04,2400.0,256.2645,256.5873,256.2553,256.4213,2400.0
2023-08-28 12:40:00,278.06,278.49,278.03,278.18,3103.0,256.4397,256.8363,256.412,256.5504,3103.0
2023-08-28 12:45:00,278.3,278.52,278.07,278.52,4034.0,256.661,256.8639,256.4489,256.8639,4034.0
2023-08-28 12:50:00,278.41,278.68,278.35,278.39,1940.0,256.7625,257.0115,256.7072,256.7441,1940.0
2023-08-28 12:55:00,278.44,278.63,278.43,278.56,600.0,256.7902,256.9654,256.7809,256.9008,600.0
2023-08-28 13:00:00,278.75,278.84,278.75,278.81,500.0,257.0761,257.1591,257.0761,257.1314,500.0
2023-08-28 13:05:00,278.99,278.99,278.53,278.54,2162.0,257.2974,257.2974,256.8732,256.8824,2162.0
2023-08-28 13:10:00,278.8,278.92,278.53,278.65,3409.0,257.1222,257.2328,256.8732,256.9838,3409.0
2023-08-28 13:15:00,278.69,278.7,278.52,278.54,615.0,257.0207,257.0299,256.8639,256.8824,615.0
2023-08-28 13:20:00,278.56,278.56,278.43,278.43,322.0,256.9008,256.9008,256.7809,256.7809,322.0
2023-08-28 13:25:00,278.56,278.56,278.13,278.37,2549.0,256.9008,256.9008,256.5043,256.7256,2549.0
2023-08-28 13:30:00,278.38,278.73,278.34,278.71,2048.0,256.7348,257.0576,256.6979,257.0392,2048.0
2023-08-28 13:35:00,278.6,278.6,278.35,278.46,1676.0,256.9377,256.9377,256.7072,256.8086,1676.0
2023-08-28 13:40:00,278.46,278.53,278.39,278.52,979.0,256.8086,256.8732,256.7441,256.8639,979.0
2023-08-28 13:45:00,278.52,278.54,278.39,278.43,805.0,256.8639,256.8824,256.7441,256.7809,805.0
2023-08-28 13:50:00,278.43,278.43,278.17,278.22,1327.0,256.7809,256.7809,256.5412,256.5873,1327.0
2023-08-28 13:55:00,278.21,278.21,278.06,278.06,600.0,256.578,256.578,256.4397,256.4397,600.0
2023-08-28 14:00:00,278.12,278.18,277.8,277.84,2757.0,256.495,256.5504,256.1999,256.2368,2757.0
2023-08-28 14:05:00,278.0,278.01,277.51,277.52,10858.0,256.3844,256.3936,255.9325,255.9417,10858.0
2023-08-28 14:10:00,277.6,277.64,277.27,277.63,1605.0,256.0155,256.0524,255.7111,256.0431,1605.0
2023-08-28 14:15:00,277.56,277.79,277.55,277.79,2923.0,255.9786,256.1907,255.9694,256.1907,2923.0
2023-08-28 14:20:00,277.84,277.86,277.65,277.66,2401.0,256.2368,256.2553,256.0616,256.0708,2401.0
2023-08-28 14:25:00,277.82,277.95,277.73,277.89,1100.0,256.2184,256.3383,256.1354,256.2829,1100.0
2023-08-28 14:30:00,278.03,278.07,277.89,278.0,2107.0,256.412,256.4489,256.2829,256.3844,2107.0
2023-08-28 14:35:00,278.03,278.13,278.03,278.12,1720.0,256.412,256.5043,256.412,256.495,1720.0
2023-08-28 14:40:00,278.1,278.38,278.09,278.33,4322.0,256.4766,256.7348,256.4674,256.6887,4322.0
2023-08-28 14:45:00,278.31,278.33,278.2,278.2,1280.0,256.6703,256.6887,256.5688,256.5688,1280.0
2023-08-28 14:50:00,278.27,278.47,278.27,278.46,2300.0,256.6334,256.8178,256.6334,256.8086,2300.0
2023-08-28 14:55:00,278.45,278.52,278.38,278.41,1200.0,256.7994,256.8639,256.7348,256.7625,1200.0
2023-08-28 15:00:00,278.43,278.59,278.37,278.38,2642.0,256.7809,256.9285,256.7256,256.7348,2642.0
2023-08-28 15:05:00,278.4,278.54,278.34,278.4,3419.0,256.7533,256.8824,256.6979,256.7533,3419.0
2023-08-28 15:10:00,278.36,278.4,277.93,278.06,6910.0,256.7164,256.7533,256.3198,256.4397,6910.0
2023-08-28 15:15:00,278.09,278.09,277.82,277.83,3359.0,256.4674,256.4674,256.2184,256.2276,3359.0
2023-08-28 15:20:00,277.89,277.89,277.48,277.61,1813.0,256.2829,256.2829,255.9048,256.0247,1813.0
2023-08-28 15:25:00,277.5,277.71,277.44,277.61,945.0,255.9233,256.1169,255.8679,256.0247,945.0
2023-08-28 15:30:00,277.51,277.54,277.25,277.49,1892.0,255.9325,255.9601,255.6927,255.914,1892.0
2023-08-28 15:35:00,277.3,277.4,276.99,277.19,2421.0,255.7388,255.831,255.4529,255.6374,2421.0
2023-08-28 15:40:00,277.25,277.35,277.1,277.1,5232.0,255.6927,255.7849,255.5544,255.5544,5232.0
2023-08-28 15:45:00,277.22,277.92,277.13,277.53,5740.0,255.665,256.3106,255.582,255.9509,5740.0
2023-08-28 15:50:00,277.49,277.75,277.31,277.38,5267.0,255.914,256.1538,255.748,255.8126,5267.0
2023-08-28 15:55:00,277.37,277.67,277.25,277.32,19339.0,255.8034,256.08,255.6927,255.7572,19339.0
2023-08-29 09:30:00,276.5,276.5,276.12,276.12,5742.0,255.001,255.001,254.6506,254.6506,5742.0
2023-08-29 09:35:00,276.7,276.81,276.08,276.79,1394.0,255.1855,255.2869,254.6137,255.2685,1394.0
2023-08-29 09:40:00,276.84,277.28,276.39,276.39,700.0,255.3146,255.7204,254.8996,254.8996,700.0
2023-08-29 09:45:00,277.11,277.64,276.89,277.07,3615.0,255.5636,256.0524,255.3607,255.5267,3615.0
2023-08-29 09:50:00,276.72,276.72,276.38,276.43,1372.0,255.2039,255.2039,254.8903,254.9364,1372.0
2023-08-29 09:55:00,276.65,276.65,276.3,276.34,1240.0,255.1393,255.1393,254.8166,254.8534,1240.0
2023-08-29 10:00:00,276.62,276.78,276.23,276.78,2623.0,255.1117,255.2592,254.752,255.2592,2623.0
2023-08-29 10:05:00,276.97,277.55,276.5,277.2,1565.0,255.4345,255.9694,255.001,255.6466,1565.0
2023-08-29 10:10:00,277.28,277.28,276.66,276.93,1571.0,255.7204,255.7204,255.1486,255.3976,1571.0
2023-08-29 10:15:00,276.92,277.52,276.78,277.51,2209.0,255.3883,255.9417,255.2592,255.9325,2209.0
2023-08-29 10:20:00,277.44,277.66,277.43,277.63,1000.0,255.8679,256.0708,255.8587,256.0431,1000.0
2023-08-29 10:25:00,277.64,277.64,276.97,277.16,2585.0,256.0524,256.0524,255.4345,255.6097,2585.0
2023-08-29 10:30:00,277.35,277.75,277.35,277.52,1203.0,255.7849,256.1538,255.7849,255.9417,1203.0
2023-08-29 10:35:00,277.66,278.11,277.58,277.8,5717.0,256.0708,256.4858,255.997,256.1999,5717.0
2023-08-29 10:40:00,277.74,277.74,277.23,277.23,2400.0,256.1446,256.1446,255.6742,255.6742,2400.0
2023-08-29 10:45:00,277.39,277.4,277.29,277.4,989.0,255.8218,255.831,255.7296,255.831,989.0
2023-08-29 10:50:00,277.44,277.56,277.08,277.21,1256.0,255.8679,255.9786,255.5359,255.6558,1256.0
2023-08-29 10:55:00,277.08,277.35,276.88,277.12,3708.0,255.5359,255.7849,255.3515,255.5728,3708.0
2023-08-29 11:00:00,277.22,277.22,276.68,276.76,1005.0,255.665,255.665,255.167,255.2408,1005.0
2023-08-29 11:05:00,276.84,277.01,276.49,276.49,1743.0,255.3146,255.4714,254.9918,254.9918,1743.0
2023-08-29 11:10:00,276.4,276.4,276.05,276.23,1575.0,254.9088,254.9088,254.586,254.752,1575.0
2023-08-29 11:15:00,276.29,276.64,276.29,276.42,944.0,254.8073,255.1301,254.8073,254.9272,944.0
2023-08-29 11:20:00,276.28,276.37,276.1,276.37,1624.0,254.7981,254.8811,254.6321,254.8811,1624.0
2023-08-29 11:25:00,276.29,276.6,276.18,276.47,2814.0,254.8073,255.0932,254.7059,254.9733,2814.0
2023-08-29 11:30:00,276.57,276.69,276.45,276.45,900.0,255.0656,255.1762,254.9549,254.9549,900.0
2023-08-29 11:35:00,276.59,276.65,276.39,276.49,829.0,255.084,255.1393,254.8996,254.9918,829.0
2023-08-29 11:40:00,276.51,276.95,276.51,276.95,3051.0,255.0102,255.416,255.0102,255.416,3051.0
2023-08-29 11:45:00,276.95,277.07,276.9,276.98,2616.0,255.416,255.5267,255.3699,255.4437,2616.0
2023-08-29 11:50:00,276.9,276.9,276.83,276.84,2133.0,255.3699,255.3699,255.3053,255.3146,2133.0
2023-08-29 11:55:00,276.8,277.17,276.79,277.17,3168.0,255.2777,255.6189,255.2685,255.6189,3168.0
2023-08-29 12:00:00,277.2,277.54,277.2,277.25,1000.0,255.6466,255.9601,255.6466,255.6927,1000.0
2023-08-29 12:05:00,277.17,277.17,276.67,276.86,2353.0,255.6189,255.6189,255.1578,255.333,2353.0
2023-08-29 12:10:00,276.82,277.32,276.82,277.15,2544.0,255.2961,255.7572,255.2961,255.6005,2544.0
2023-08-29 12:15:00,277.14,277.58,277.14,277.57,2555.0,255.5912,255.997,255.5912,255.9878,2555.0
2023-08-29 12:20:00,277.69,277.92,277.58,277.92,2587.0,256.0985,256.3106,255.997,256.3106,2587.0
2023-08-29 12:25:00,277.93,278.04,277.82,277.9,1106.0,256.3198,256.4213,256.2184,256.2922,1106.0
2023-08-29 12:30:00,278.03,278.35,278.0,278.08,1738.0,256.412,256.7072,256.3844,256.4582,1738.0
2023-08-29 12:35:00,278.02,278.13,277.94,278.0,950.0,256.4028,256.5043,256.329,256.3844,950.0
2023-08-29 12:40:00,277.96,278.0,277.7,277.7,1106.0,256.3475,256.3844,256.1077,256.1077,1106.0
2023-08-29 12:45:00,277.7,277.7,277.7,277.7,0.0,256.1077,256.1077,256.1077,256.1077,0.0
2023-08-29 12:50:00,277.73,277.98,277.72,277.91,1100.0,256.1354,256.3659,256.1261,256.3014,1100.0
2023-08-29 12:55:00,277.91,278.08,277.8,277.81,2625.0,256.3014,256.4582,256.1999,256.2091,2625.0
2023-08-29 13:00:00,277.88,278.18,277.88,278.15,1149.0,256.2737,256.5504,256.2737,256.5227,1149.0
2023-08-29 13:05:00,278.0,278.0,277.96,278.0,576.0,256.3844,256.3844,256.3475,256.3844,576.0
2023-08-29 13:10:00,278.04,278.15,277.86,278.08,2521.0,256.4213,256.5227,256.2553,256.4582,2521.0
2023-08-29 13:15:00,278.04,278.07,277.79,277.88,1604.0,256.4213,256.4489,256.1907,256.2737,1604.0
2023-08-29 13:20:00,277.91,278.07,277.71,278.02,1880.0,256.3014,256.4489,256.1169,256.4028,1880.0
2023-08-29 13:25:00,278.1,278.16,278.08,278.08,414.0,256.4766,256.5319,256.4582,256.4582,414.0
2023-08-29 13:30:00,278.11,278.33,277.98,278.31,3618.0,256.4858,256.6887,256.3659,256.6703,3618.0
2023-08-29 13:35:00,278.52,278.52,278.18,278.18,562.0,256.8639,256.8639,256.5504,256.5504,562.0
2023-08-29 13:40:00,278.18,278.18,278.05,278.05,524.0,256.5504,256.5504,256.4305,256.4305,524.0
2023-08-29 13:45:00,278.07,278.12,278.04,278.05,400.0,256.4489,256.495,256.4213,256.4305,400.0
2023-08-29 13:50:00,277.99,278.02,277.7,277.8,2538.0,256.3752,256.4028,256.1077,256.1999,2538.0
2023-08-29 13:55:00,277.81,277.91,277.68,277.79,1798.0,256.2091,256.3014,256.0893,256.1907,1798.0
2023-08-29 14:00:00,277.94,278.02,277.83,277.96,951.0,256.329,256.4028,256.2276,256.3475,951.0
2023-08-29 14:05:00,277.87,278.03,277.81,277.81,2337.0,256.2645,256.412,256.2091,256.2091,2337.0
2023-08-29 14:10:00,277.87,277.93,277.64,277.67,4486.0,256.2645,256.3198,256.0524,256.08,4486.0
2023-08-29 14:15:00,277.62,277.68,277.49,277.68,2333.0,256.0339,256.0893,255.914,256.0893,2333.0
2023-08-29 14:20:00,277.7,277.82,277.64,277.67,2059.0,256.1077,256.2184,256.0524,256.08,2059.0
2023-08-29 14:25:00,277.54,277.57,277.25,277.31,1176.0,255.9601,255.9878,255.6927,255.748,1176.0
2023-08-29 14:30:00,277.26,277.44,277.26,277.44,576.0,255.7019,255.8679,255.7019,255.8679,576.0
2023-08-29 14:35:00,277.32,277.44,277.14,277.31,2450.0,255.7572,255.8679,255.5912,255.748,2450.0
2023-08-29 14:40:00,277.33,277.47,277.3,277.39,1300.0,255.7665,255.8956,255.7388,255.8218,1300.0
2023-08-29 14:45:00,277.35,277.61,277.33,277.61,3912.0,255.7849,256.0247,255.7665,256.0247,3912.0
2023-08-29 14:50:00,277.67,277.69,277.52,277.68,2018.0,256.08,256.0985,255.9417,256.0893,2018.0
2023-08-29 14:55:00,277.68,277.68,277.26,277.4,1791.0,256.0893,256.0893,255.7019,255.831,1791.0
2023-08-29 15:00:00,277.34,277.56,277.28,277.56,1020.0,255.7757,255.9786,255.7204,255.9786,1020.0
2023-08-29 15:05:00,277.43,277.52,277.29,277.29,1102.0,255.8587,255.9417,255.7296,255.7296,1102.0
2023-08-29 15:10:00,277.38,277.61,277.34,277.61,4343.0,255.8126,256.0247,255.7757,256.0247,4343.0
2023-08-29 15:15:00,277.71,278.08,277.66,278.08,1683.0,256.1169,256.4582,256.0708,256.4582,1683.0
2023-08-29 15:20:00,277.94,278.09,277.85,277.99,4684.0,256.329,256.4674,256.246,256.3752,4684.0
2023-08-29 15:25:00,278.01,278.14,277.86,278.0,4111.0,256.3936,256.5135,256.2553,256.3844,4111.0
2023-08-29 15:30:00,277.96,278.18,277.77,278.13,5981.0,256.3475,256.5504,256.1723,256.5043,5981.0
2023-08-29 15:35:00,278.13,278.48,278.13,278.32,3802.0,256.5043,256.8271,256.5043,256.6795,3802.0
2023-08-29 15:40:00,278.32,278.73,278.29,278.72,5001.0,256.6795,257.0576,256.6518,257.0484,5001.0
2023-08-29 15:45:00,278.73,278.91,278.7,278.75,5201.0,257.0576,257.2236,257.0299,257.0761,5201.0
2023-08-29 15:50:00,278.72,279.16,278.62,279.14,17014.0,257.0484,257.4542,256.9562,257.4357,17014.0
2023-08-29 15:55:00,279.04,279.33,278.92,279.04,47589.0,257.3435,257.611,257.2328,257.3435,47589.0
2023-08-30 09:30:00,279.36,279.86,278.89,278.89,4691.0,257.6386,258.0998,257.2052,257.2052,4691.0
2023-08-30 09:35:00,279.72,279.72,279.47,279.58,500.0,257.9706,257.9706,257.7401,257.8415,500.0
2023-08-30 09:40:00,279.58,279.58,279.58,279.58,0.0,257.8415,257.8415,257.8415,257.8415,0.0
2023-08-30 09:45:00,279.38,280.0,279.18,279.73,3446.0,257.6571,258.2289,257.4726,257.9799,3446.0
2023-08-30 09:50:00,279.69,280.01,279.69,280.0,1119.0,257.943,258.2381,257.943,258.2289,1119.0
2023-08-30 09:55:00,279.88,280.35,279.88,280.21,3062.0,258.1182,258.5517,258.1182,258.4225,3062.0
2023-08-30 10:00:00,280.21,280.58,280.11,280.57,3350.0,258.4225,258.7638,258.3303,258.7545,3350.0
2023-08-30 10:05:00,280.53,280.77,280.37,280.77,12784.0,258.7177,258.939,258.5701,258.939,12784.0
2023-08-30 10:10:00,280.59,280.63,280.39,280.5,1875.0,258.773,258.8099,258.5885,258.69,1875.0
2023-08-30 10:15:00,280.11,280.26,279.97,279.97,1402.0,258.3303,258.4687,258.2012,258.2012,1402.0
2023-08-30 10:20:00,279.93,280.15,279.92,280.14,3130.0,258.1643,258.3672,258.1551,258.358,3130.0
2023-08-30 10:25:00,280.14,280.31,279.46,279.46,3148.0,258.358,258.5148,257.7309,257.7309,3148.0
2023-08-30 10:30:00,279.0,279.37,279.0,279.35,1100.0,257.3066,257.6479,257.3066,257.6294,1100.0
2023-08-30 10:35:00,279.07,279.3,279.0,279.14,2025.0,257.3712,257.5833,257.3066,257.4357,2025.0
2023-08-30 10:40:00,279.41,279.41,279.26,279.41,1813.0,257.6847,257.6847,257.5464,257.6847,1813.0
2023-08-30 10:45:00,279.4,279.61,279.39,279.61,3034.0,257.6755,257.8692,257.6663,257.8692,3034.0
2023-08-30 10:50:00,279.46,279.48,279.11,279.19,900.0,257.7309,257.7493,257.4081,257.4818,900.0
2023-08-30 10:55:00,279.09,279.78,279.09,279.78,2200.0,257.3896,258.026,257.3896,258.026,2200.0
2023-08-30 11:00:00,279.69,279.88,279.62,279.67,3316.0,257.943,258.1182,257.8784,257.9245,3316.0
2023-08-30 11:05:00,279.83,279.83,279.43,279.59,6908.0,258.0721,258.0721,257.7032,257.8507,6908.0
2023-08-30 11:10:00,279.59,279.8,279.59,279.72,1800.0,257.8507,258.0444,257.8507,257.9706,1800.0
2023-08-30 11:15:00,279.59,279.7,279.42,279.62,3517.0,257.8507,257.9522,257.694,257.8784,3517.0
2023-08-30 11:20:00,279.62,279.82,279.54,279.75,7210.0,257.8784,258.0629,257.8046,257.9983,7210.0
2023-08-30 11:25:00,279.82,279.82,279.47,279.6,2850.0,258.0629,258.0629,257.7401,257.86,2850.0
2023-08-30 11:30:00,279.6,279.78,279.53,279.75,4421.0,257.86,258.026,257.7954,257.9983,4421.0
2023-08-30 11:35:00,279.62,280.03,279.61,279.87,2162.0,257.8784,258.2565,257.8692,258.109,2162.0
2023-08-30 11:40:00,279.92,279.96,279.83,279.83,2174.0,258.1551,258.192,258.0721,258.0721,2174.0
2023-08-30 11:45:00,279.89,280.13,279.89,280.1,5732.0,258.1274,258.3488,258.1274,258.3211,5732.0
2023-08-30 11:50:00,280.03,280.74,280.03,280.54,3200.0,258.2565,258.9113,258.2565,258.7269,3200.0
2023-08-30 11:55:00,280.54,280.68,280.35,280.43,4621.0,258.7269,258.856,258.5517,258.6254,4621.0
2023-08-30 12:00:00,280.35,280.36,280.02,280.26,1800.0,258.5517,258.5609,258.2473,258.4687,1800.0
2023-08-30 12:05:00,280.23,280.34,279.77,279.84,5900.0,258.441,258.5424,258.0168,258.0813,5900.0
2023-08-30 12:10:00,279.88,280.07,279.77,279.88,3829.0,258.1182,258.2934,258.0168,258.1182,3829.0
2023-08-30 12:15:00,279.87,280.02,279.82,279.83,4195.0,258.109,258.2473,258.0629,258.0721,4195.0
2023-08-30 12:20:00,279.72,280.04,279.72,279.96,1600.0,257.9706,258.2658,257.9706,258.192,1600.0
2023-08-30 12:25:00,279.94,280.14,279.94,280.09,1512.0,258.1735,258.358,258.1735,258.3119,1512.0
2023-08-30 12:30:00,279.99,280.18,279.98,280.18,1616.0,258.2196,258.3949,258.2104,258.3949,1616.0
2023-08-30 12:35:00,280.09,280.09,279.92,279.96,1900.0,258.3119,258.3119,258.1551,258.192,1900.0
2023-08-30 12:40:00,279.98,280.09,279.81,279.83,2500.0,258.2104,258.3119,258.0536,258.0721,2500.0
2023-08-30 12:45:00,279.9,280.11,279.9,279.95,2461.0,258.1366,258.3303,258.1366,258.1828,2461.0
2023-08-30 12:50:00,279.94,279.94,279.85,279.89,1762.0,258.1735,258.1735,258.0905,258.1274,1762.0
2023-08-30 12:55:00,279.91,280.09,279.9,280.03,900.0,258.1459,258.3119,258.1366,258.2565,900.0
2023-08-30 13:00:00,280.06,280.06,279.88,279.93,3800.0,258.2842,258.2842,258.1182,258.1643,3800.0
2023-08-30 13:05:00,279.9,279.99,279.87,279.91,2000.0,258.1366,258.2196,258.109,258.1459,2000.0
2023-08-30 13:10:00,279.98,280.07,279.84,279.89,3371.0,258.2104,258.2934,258.0813,258.1274,3371.0
2023-08-30 13:15:00,279.89,280.03,279.84,280.03,443.0,258.1274,258.2565,258.0813,258.2565,443.0
2023-08-30 13:20:00,279.94,280.04,279.92,280.04,700.0,258.1735,258.2658,258.1551,258.2658,700.0
2023-08-30 13:25:00,279.95,280.04,279.89,280.0,1060.0,258.1828,258.2658,258.1274,258.2289,1060.0
2023-08-30 13:30:00,280.04,280.13,280.02,280.12,3681.0,258.2658,258.3488,258.2473,258.3395,3681.0
2023-08-30 13:35:00,280.18,280.4,280.11,280.27,4240.0,258.3949,258.5978,258.3303,258.4779,4240.0
2023-08-30 13:40:00,280.31,280.46,280.18,280.2,4059.0,258.5148,258.6531,258.3949,258.4133,4059.0
2023-08-30 13:45:00,280.19,280.46,280.18,280.46,1021.0,258.4041,258.6531,258.3949,258.6531,1021.0
2023-08-30 13:50:00,280.41,280.72,280.29,280.72,2722.0,258.607,258.8929,258.4963,258.8929,2722.0
2023-08-30 13:55:00,280.33,280.47,280.26,280.34,2101.0,258.5332,258.6623,258.4687,258.5424,2101.0
2023-08-30 14:00:00,280.33,280.43,280.25,280.25,1100.0,258.5332,258.6254,258.4594,258.4594,1100.0
2023-08-30 14:05:00,280.27,280.31,280.18,280.31,2138.0,258.4779,258.5148,258.3949,258.5148,2138.0
2023-08-30 14:10:00,280.21,280.29,280.1,280.29,1025.0,258.4225,258.4963,258.3211,258.4963,1025.0
2023-08-30 14:15:00,280.21,280.32,280.15,280.16,2726.0,258.4225,258.524,258.3672,258.3764,2726.0
2023-08-30 14:20:00,280.28,280.35,280.2,280.21,1100.0,258.4871,258.5517,258.4133,258.4225,1100.0
2023-08-30 14:25:00,280.21,280.32,280.16,280.19,2300.0,258.4225,258.524,258.3764,258.4041,2300.0
2023-08-30 14:30:00,280.26,280.27,280.26,280.26,300.0,258.4687,258.4779,258.4687,258.4687,300.0
2023-08-30 14:35:00,280.22,280.4,280.16,280.39,3083.0,258.4318,258.5978,258.3764,258.5885,3083.0
2023-08-30 14:40:00,280.44,280.44,280.42,280.44,533.0,258.6347,258.6347,258.6162,258.6347,533.0
2023-08-30 14:45:00,280.55,280.65,280.47,280.47,925.0,258.7361,258.8283,258.6623,258.6623,925.0
2023-08-30 14:50:00,280.56,280.56,280.42,280.45,1912.0,258.7453,258.7453,258.6162,258.6439,1912.0
2023-08-30 14:55:00,280.48,280.48,280.33,280.46,6000.0,258.6715,258.6715,258.5332,258.6531,6000.0
2023-08-30 15:00:00,280.48,280.8,280.46,280.72,3769.0,258.6715,258.9667,258.6531,258.8929,3769.0
2023-08-30 15:05:00,280.64,280.89,280.64,280.74,2342.0,258.8191,259.0497,258.8191,258.9113,2342.0
2023-08-30 15:10:00,280.8,281.06,280.8,280.88,2871.0,258.9667,259.2064,258.9667,259.0404,2871.0
2023-08-30 15:15:00,281.06,281.08,280.95,280.96,927.0,259.2064,259.2249,259.105,259.1142,927.0
2023-08-30 15:20:00,281.02,281.02,280.28,280.54,23403.0,259.1696,259.1696,258.4871,258.7269,23403.0
2023-08-30 15:25:00,280.54,280.67,280.43,280.58,1687.0,258.7269,258.8468,258.6254,258.7638,1687.0
2023-08-30 15:30:00,280.67,280.77,280.29,280.37,2217.0,258.8468,258.939,258.4963,258.5701,2217.0
2023-08-30 15:35:00,280.33,280.48,280.26,280.32,2752.0,258.5332,258.6715,258.4687,258.524,2752.0
2023-08-30 15:40:00,280.31,280.42,280.22,280.38,6224.0,258.5148,258.6162,258.4318,258.5793,6224.0
2023-08-30 15:45:00,280.38,280.86,280.27,280.86,5542.0,258.5793,259.022,258.4779,259.022,5542.0
2023-08-30 15:50:00,280.83,281.1,280.68,281.03,21920.0,258.9943,259.2433,258.856,259.1788,21920.0
2023-08-30 15:55:00,281.1,281.2,280.65,281.08,45870.0,259.2433,259.3356,258.8283,259.2249,45870.0
2023-08-31 09:30:00,280.82,280.82,280.28,280.28,6517.0,258.9851,258.9851,258.4871,258.4871,6517.0
2023-08-31 09:35:00,280.22,280.61,280.22,280.22,600.0,258.4318,258.7914,258.4318,258.4318,600.0
2023-08-31 09:40:00,280.21,280.25,279.83,279.83,1030.0,258.4225,258.4594,258.0721,258.0721,1030.0
2023-08-31 09:45:00,280.48,280.48,279.6,279.9,2107.0,258.6715,258.6715,257.86,258.1366,2107.0
2023-08-31 09:50:00,279.91,279.96,279.65,279.82,1881.0,258.1459,258.192,257.9061,258.0629,1881.0
2023-08-31 09:55:00,279.89,279.89,279.04,279.06,1917.0,258.1274,258.1274,257.3435,257.362,1917.0
2023-08-31 10:00:00,279.03,279.03,278.6,278.86,2810.0,257.3343,257.3343,256.9377,257.1775,2810.0
2023-08-31 10:05:00,278.85,278.9,278.63,278.75,11055.0,257.1683,257.2144,256.9654,257.0761,11055.0
2023-08-31 10:10:00,278.82,279.3,278.82,279.02,2622.0,257.1406,257.5833,257.1406,257.3251,2622.0
2023-08-31 10:15:00,279.24,280.22,279.11,280.22,11450.0,257.528,258.4318,257.4081,258.4318,11450.0
2023-08-31 10:20:00,280.06,280.38,279.83,280.23,4370.0,258.2842,258.5793,258.0721,258.441,4370.0
2023-08-31 10:25:00,280.09,280.1,279.62,279.82,4007.0,258.3119,258.3211,257.8784,258.0629,4007.0
2023-08-31 10:30:00,280.01,280.18,279.35,279.55,3206.0,258.2381,258.3949,257.6294,257.8139,3206.0
2023-08-31 10:35:00,279.55,279.8,279.55,279.74,600.0,257.8139,258.0444,257.8139,257.9891,600.0
2023-08-31 10:40:00,279.67,279.67,279.46,279.46,300.0,257.9245,257.9245,257.7309,257.7309,300.0
2023-08-31 10:45:00,279.47,279.74,279.46,279.74,400.0,257.7401,257.9891,257.7309,257.9891,400.0
2023-08-31 10:50:00,279.48,279.92,279.48,279.61,14436.0,257.7493,258.1551,257.7493,257.8692,14436.0
2023-08-31 10:55:00,279.52,279.52,279.15,279.39,2832.0,257.7862,257.7862,257.445,257.6663,2832.0
2023-08-31 11:00:00,279.33,279.33,279.22,279.27,1000.0,257.611,257.611,257.5095,257.5556,1000.0
2023-08-31 11:05:00,279.22,279.44,279.22,279.28,2308.0,257.5095,257.7124,257.5095,257.5648,2308.0
2023-08-31 11:10:00,279.33,279.36,279.21,279.31,3028.0,257.611,257.6386,257.5003,257.5925,3028.0
2023-08-31 11:15:00,279.22,279.4,279.21,279.4,3246.0,257.5095,257.6755,257.5003,257.6755,3246.0
2023-08-31 11:20:00,279.39,279.39,279.18,279.21,2877.0,257.6663,257.6663,257.4726,257.5003,2877.0
2023-08-31 11:25:00,279.21,279.45,279.18,279.38,4589.0,257.5003,257.7216,257.4726,257.6571,4589.0
2023-08-31 11:30:00,279.18,279.31,278.71,278.82,3057.0,257.4726,257.5925,257.0392,257.1406,3057.0
2023-08-31 11:35:00,278.78,278.95,278.78,278.95,1136.0,257.1037,257.2605,257.1037,257.2605,1136.0
2023-08-31 11:40:00,278.9,279.02,278.55,278.55,4072.0,257.2144,257.3251,256.8916,256.8916,4072.0
2023-08-31 11:45:00,278.5,278.6,278.35,278.4,3263.0,256.8455,256.9377,256.7072,256.7533,3263.0
2023-08-31 11:50:00,278.2,278.31,278.13,278.22,6549.0,256.5688,256.6703,256.5043,256.5873,6549.0
2023-08-31 11:55:00,278.28,278.83,278.22,278.34,7219.0,256.6426,257.1498,256.5873,256.6979,7219.0
2023-08-31 12:00:00,278.24,278.24,277.74,277.74,1695.0,256.6057,256.6057,256.1446,256.1446,1695.0
2023-08-31 12:05:00,277.96,278.68,277.88,278.68,3569.0,256.3475,257.0115,256.2737,257.0115,3569.0
2023-08-31 12:10:00,278.59,278.59,278.25,278.39,4498.0,256.9285,256.9285,256.6149,256.7441,4498.0
2023-08-31 12:15:00,278.25,278.43,278.25,278.35,2785.0,256.6149,256.7809,256.6149,256.7072,2785.0
2023-08-31 12:20:00,278.16,278.25,277.81,277.88,2061.0,256.5319,256.6149,256.2091,256.2737,2061.0
2023-08-31 12:25:00,277.91,277.98,277.74,277.86,1622.0,256.3014,256.3659,256.1446,256.2553,1622.0
2023-08-31 12:30:00,277.77,278.12,277.65,277.85,5379.0,256.1723,256.495,256.0616,256.246,5379.0
2023-08-31 12:35:00,277.63,277.82,277.5,277.5,2112.0,256.0431,256.2184,255.9233,255.9233,2112.0
2023-08-31 12:40:00,277.63,277.74,277.54,277.54,1332.0,256.0431,256.1446,255.9601,255.9601,1332.0
2023-08-31 12:45:00,277.61,277.64,277.41,277.54,1890.0,256.0247,256.0524,255.8402,255.9601,1890.0
2023-08-31 12:50:00,277.63,277.68,277.56,277.68,800.0,256.0431,256.0893,255.9786,256.0893,800.0
2023-08-31 12:55:00,277.83,278.11,277.65,277.65,3250.0,256.2276,256.4858,256.0616,256.0616,3250.0
2023-08-31 13:00:00,277.63,277.63,277.28,277.31,5209.0,256.0431,256.0431,255.7204,255.748,5209.0
2023-08-31 13:05:00,277.31,277.5,277.13,277.5,2513.0,255.748,255.9233,255.582,255.9233,2513.0
2023-08-31 13:10:00,277.54,277.67,277.43,277.67,3551.0,255.9601,256.08,255.8587,256.08,3551.0
2023-08-31 13:15:00,277.56,277.57,277.43,277.44,2003.0,255.9786,255.9878,255.8587,255.8679,2003.0
2023-08-31 13:20:00,277.39,277.39,277.23,277.39,2857.0,255.8218,255.8218,255.6742,255.8218,2857.0
2023-08-31 13:25:00,277.52,277.52,277.09,277.09,5962.0,255.9417,255.9417,255.5451,255.5451,5962.0
2023-08-31 13:30:00,277.06,277.15,276.99,277.15,2379.0,255.5175,255.6005,255.4529,255.6005,2379.0
2023-08-31 13:35:00,277.15,277.24,276.9,277.13,1852.0,255.6005,255.6835,255.3699,255.582,1852.0
2023-08-31 13:40:00,277.2,277.2,276.9,276.9,2350.0,255.6466,255.6466,255.3699,255.3699,2350.0
2023-08-31 13:45:00,276.87,277.05,276.76,276.97,5860.0,255.3422,255.5082,255.2408,255.4345,5860.0
2023-08-31 13:50:00,277.02,277.13,276.86,276.9,2261.0,255.4806,255.582,255.333,255.3699,2261.0
2023-08-31 13:55:00,276.92,277.11,276.92,277.09,2340.0,255.3883,255.5636,255.3883,255.5451,2340.0
2023-08-31 14:00:00,277.06,277.33,277.05,277.33,1474.0,255.5175,255.7665,255.5082,255.7665,1474.0
2023-08-31 14:05:00,277.32,277.53,277.28,277.28,2450.0,255.7572,255.9509,255.7204,255.7204,2450.0
2023-08-31 14:10:00,277.35,277.38,277.26,277.28,1000.0,255.7849,255.8126,255.7019,255.7204,1000.0
2023-08-31 14:15:00,277.12,277.23,277.12,277.13,900.0,255.5728,255.6742,255.5728,255.582,900.0
2023-08-31 14:20:00,277.1,277.43,276.95,277.4,5638.0,255.5544,255.8587,255.416,255.831,5638.0
2023-08-31 14:25:00,277.51,277.78,277.05,277.12,6223.0,255.9325,256.1815,255.5082,255.5728,6223.0
2023-08-31 14:30:00,277.12,277.12,276.77,276.85,1214.0,255.5728,255.5728,255.25,255.3238,1214.0
2023-08-31 14:35:00,276.91,277.11,276.74,276.88,2739.0,255.3791,255.5636,255.2223,255.3515,2739.0
2023-08-31 14:40:00,276.85,277.17,276.52,276.52,3703.0,255.3238,255.6189,255.0195,255.0195,3703.0
2023-08-31 14:45:00,276.6,276.6,276.37,276.38,3117.0,255.0932,255.0932,254.8811,254.8903,3117.0
2023-08-31 14:50:00,276.33,276.93,276.33,276.86,5221.0,254.8442,255.3976,254.8442,255.333,5221.0
2023-08-31 14:55:00,276.77,276.89,276.68,276.68,9914.0,255.25,255.3607,255.167,255.167,9914.0
2023-08-31 15:00:00,276.74,276.98,276.5,276.78,5683.0,255.2223,255.4437,255.001,255.2592,5683.0
2023-08-31 15:05:00,276.78,276.92,276.47,276.63,14350.0,255.2592,255.3883,254.9733,255.1209,14350.0
2023-08-31 15:10:00,276.77,277.08,276.74,276.87,2995.0,255.25,255.5359,255.2223,255.3422,2995.0
2023-08-31 15:15:00,277.03,277.09,276.81,277.06,1612.0,255.4898,255.5451,255.2869,255.5175,1612.0
2023-08-31 15:20:00,277.23,277.23,276.69,276.69,3206.0,255.6742,255.6742,255.1762,255.1762,3206.0
2023-08-31 15:25:00,276.83,276.86,276.45,276.45,5686.0,255.3053,255.333,254.9549,254.9549,5686.0
2023-08-31 15:30:00,276.45,276.72,276.45,276.45,4382.0,254.9549,255.2039,254.9549,254.9549,4382.0
2023-08-31 15:35:00,276.5,276.51,276.09,276.17,8172.0,255.001,255.0102,254.6229,254.6967,8172.0
2023-08-31 15:40:00,276.17,276.25,275.9,275.98,6381.0,254.6967,254.7704,254.4477,254.5214,6381.0
2023-08-31 15:45:00,275.97,276.54,275.97,276.3,9096.0,254.5122,255.0379,254.5122,254.8166,9096.0
2023-08-31 15:50:00,276.22,276.66,276.16,276.31,15179.0,254.7428,255.1486,254.6874,254.8258,15179.0
2023-08-31 15:55:00,276.32,276.59,276.13,276.37,31685.0,254.835,255.084,254.6598,254.8811,31685.0
2023-09-01 09:30:00,277.98,278.69,277.98,278.31,4133.0,256.3659,257.0207,256.3659,256.6703,4133.0
2023-09-01 09:35:00,277.76,277.76,277.32,277.49,2000.0,256.163,256.163,255.7572,255.914,2000.0
2023-09-01 09:40:00,277.43,277.57,276.6,277.54,3300.0,255.8587,255.9878,255.0932,255.9601,3300.0
2023-09-01 09:45:00,277.19,278.27,277.18,278.27,5815.0,255.6374,256.6334,255.6281,256.6334,5815.0
2023-09-01 09:50:00,278.72,278.72,277.76,277.76,1497.0,257.0484,257.0484,256.163,256.163,1497.0
2023-09-01 09:55:00,277.97,277.99,277.75,277.84,1654.0,256.3567,256.3752,256.1538,256.2368,1654.0
2023-09-01 10:00:00,277.61,278.04,277.27,277.82,3907.0,256.0247,256.4213,255.7111,256.2184,3907.0
2023-09-01 10:05:00,277.92,278.18,277.47,277.47,1961.0,256.3106,256.5504,255.8956,255.8956,1961.0
2023-09-01 10:10:00,277.92,278.01,277.72,277.74,1404.0,256.3106,256.3936,256.1261,256.1446,1404.0
2023-09-01 10:15:00,277.33,277.62,277.3,277.38,2688.0,255.7665,256.0339,255.7388,255.8126,2688.0
2023-09-01 10:20:00,277.24,277.25,276.46,276.47,4989.0,255.6835,255.6927,254.9641,254.9733,4989.0
2023-09-01 10:25:00,276.76,276.76,276.13,276.47,6048.0,255.2408,255.2408,254.6598,254.9733,6048.0
2023-09-01 10:30:00,276.42,276.54,276.08,276.13,2200.0,254.9272,255.0379,254.6137,254.6598,2200.0
2023-09-01 10:35:00,275.98,276.08,275.85,275.92,1100.0,254.5214,254.6137,254.4015,254.4661,1100.0
2023-09-01 10:40:00,275.55,275.71,275.5,275.61,2414.0,254.1249,254.2724,254.0788,254.1802,2414.0
2023-09-01 10:45:00,275.41,275.79,275.41,275.69,1630.0,253.9958,254.3462,253.9958,254.254,1630.0
2023-09-01 10:50:00,275.6,275.79,275.6,275.79,600.0,254.171,254.3462,254.171,254.3462,600.0
2023-09-01 10:55:00,275.59,275.79,275.47,275.75,1900.0,254.1618,254.3462,254.0511,254.3093,1900.0
2023-09-01 11:00:00,275.76,276.0,275.67,275.92,3867.0,254.3185,254.5399,254.2355,254.4661,3867.0
2023-09-01 11:05:00,275.88,276.09,275.87,275.97,1048.0,254.4292,254.6229,254.42,254.5122,1048.0
2023-09-01 11:10:00,275.9,276.13,275.84,275.84,811.0,254.4477,254.6598,254.3923,254.3923,811.0
2023-09-01 11:15:00,275.87,275.97,275.75,275.9,1526.0,254.42,254.5122,254.3093,254.4477,1526.0
2023-09-01 11:20:00,275.97,275.99,275.89,275.99,800.0,254.5122,254.5307,254.4384,254.5307,800.0
2023-09-01 11:25:00,275.88,275.91,275.71,275.72,1300.0,254.4292,254.4569,254.2724,254.2817,1300.0
2023-09-01 11:30:00,275.76,275.85,275.57,275.79,3175.0,254.3185,254.4015,254.1433,254.3462,3175.0
2023-09-01 11:35:00,275.69,275.69,275.09,275.09,4949.0,254.254,254.254,253.7006,253.7006,4949.0
2023-09-01 11:40:00,275.38,275.6,275.38,275.46,872.0,253.9681,254.171,253.9681,254.0419,872.0
2023-09-01 11:45:00,275.23,275.26,275.0,275.08,1700.0,253.8298,253.8574,253.6176,253.6914,1700.0
2023-09-01 11:50:00,275.02,275.03,275.0,275.02,400.0,253.6361,253.6453,253.6176,253.6361,400.0
2023-09-01 11:55:00,275.0,275.46,274.86,275.46,1924.0,253.6176,254.0419,253.4885,254.0419,1924.0
2023-09-01 12:00:00,275.41,275.41,275.02,275.09,1797.0,253.9958,253.9958,253.6361,253.7006,1797.0
2023-09-01 12:05:00,275.17,275.17,274.81,274.97,1000.0,253.7744,253.7744,253.4424,253.59,1000.0
2023-09-01 12:10:00,275.02,275.25,274.76,274.76,2145.0,253.6361,253.8482,253.3963,253.3963,2145.0
2023-09-01 12:15:00,275.07,275.39,275.07,275.39,900.0,253.6822,253.9773,253.6822,253.9773,900.0
2023-09-01 12:20:00,275.32,275.47,275.32,275.44,503.0,253.9128,254.0511,253.9128,254.0234,503.0
2023-09-01 12:25:00,275.41,275.45,275.33,275.4,500.0,253.9958,254.0326,253.922,253.9865,500.0
2023-09-01 12:30:00,275.51,275.51,275.5,275.5,200.0,254.088,254.088,254.0788,254.0788,200.0
2023-09-01 12:35:00,275.55,275.55,275.37,275.37,700.0,254.1249,254.1249,253.9589,253.9589,700.0
2023-09-01 12:40:00,275.46,275.51,275.32,275.32,716.0,254.0419,254.088,253.9128,253.9128,716.0
2023-09-01 12:45:00,275.37,275.54,275.36,275.42,1745.0,253.9589,254.1156,253.9496,254.005,1745.0
2023-09-01 12:50:00,275.39,275.43,275.39,275.42,600.0,253.9773,254.0142,253.9773,254.005,600.0
2023-09-01 12:55:00,275.34,275.46,275.21,275.43,1200.0,253.9312,254.0419,253.8113,254.0142,1200.0
2023-09-01 13:00:00,275.47,275.48,275.24,275.4,4583.0,254.0511,254.0603,253.839,253.9865,4583.0
2023-09-01 13:05:00,275.5,275.53,275.34,275.35,1972.0,254.0788,254.1064,253.9312,253.9404,1972.0
2023-09-01 13:10:00,275.41,275.41,275.18,275.31,1831.0,253.9958,253.9958,253.7836,253.9035,1831.0
2023-09-01 13:15:00,275.42,275.42,274.96,275.11,1403.0,254.005,254.005,253.5807,253.7191,1403.0
2023-09-01 13:20:00,275.13,275.18,275.05,275.06,715.0,253.7375,253.7836,253.6637,253.673,715.0
2023-09-01 13:25:00,275.09,275.21,275.06,275.06,1600.0,253.7006,253.8113,253.673,253.673,1600.0
2023-09-01 13:30:00,274.93,275.19,274.93,275.19,506.0,253.5531,253.7929,253.5531,253.7929,506.0
2023-09-01 13:35:00,275.21,275.31,275.05,275.09,1097.0,253.8113,253.9035,253.6637,253.7006,1097.0
2023-09-01 13:40:00,275.22,275.26,275.21,275.26,743.0,253.8205,253.8574,253.8113,253.8574,743.0
2023-09-01 13:45:00,275.26,275.34,275.1,275.19,1327.0,253.8574,253.9312,253.7099,253.7929,1327.0
2023-09-01 13:50:00,275.27,275.42,275.19,275.36,900.0,253.8666,254.005,253.7929,253.9496,900.0
2023-09-01 13:55:00,275.37,275.43,275.25,275.34,2925.0,253.9589,254.0142,253.8482,253.9312,2925.0
2023-09-01 14:00:00,275.34,275.43,275.24,275.3,2703.0,253.9312,254.0142,253.839,253.8943,2703.0
2023-09-01 14:05:00,275.31,275.31,275.12,275.16,2007.0,253.9035,253.9035,253.7283,253.7652,2007.0
2023-09-01 14:10:00,275.11,275.27,275.08,275.23,1435.0,253.7191,253.8666,253.6914,253.8298,1435.0
2023-09-01 14:15:00,275.26,275.32,275.2,275.31,3410.0,253.8574,253.9128,253.8021,253.9035,3410.0
2023-09-01 14:20:00,275.23,275.29,275.19,275.28,2768.0,253.8298,253.8851,253.7929,253.8759,2768.0
2023-09-01 14:25:00,275.26,275.26,275.07,275.07,900.0,253.8574,253.8574,253.6822,253.6822,900.0
2023-09-01 14:30:00,274.98,275.13,274.98,275.07,2541.0,253.5992,253.7375,253.5992,253.6822,2541.0
2023-09-01 14:35:00,275.07,275.08,275.02,275.05,1028.0,253.6822,253.6914,253.6361,253.6637,1028.0
2023-09-01 14:40:00,275.04,275.19,275.03,275.19,800.0,253.6545,253.7929,253.6453,253.7929,800.0
2023-09-01 14:45:00,275.22,275.29,275.18,275.22,736.0,253.8205,253.8851,253.7836,253.8205,736.0
2023-09-01 14:50:00,275.27,275.29,275.2,275.22,1489.0,253.8666,253.8851,253.8021,253.8205,1489.0
2023-09-01 14:55:00,275.07,275.28,275.0,275.21,2807.0,253.6822,253.8759,253.6176,253.8113,2807.0
2023-09-01 15:00:00,275.3,275.32,275.26,275.32,1126.0,253.8943,253.9128,253.8574,253.9128,1126.0
2023-09-01 15:05:00,275.28,275.32,275.11,275.24,4453.0,253.8759,253.9128,253.7191,253.839,4453.0
2023-09-01 15:10:00,275.26,275.28,275.15,275.18,2140.0,253.8574,253.8759,253.756,253.7836,2140.0
2023-09-01 15:15:00,275.14,275.37,275.13,275.26,4100.0,253.7468,253.9589,253.7375,253.8574,4100.0
2023-09-01 15:20:00,275.24,275.61,275.18,275.61,1803.0,253.839,254.1802,253.7836,254.1802,1803.0
2023-09-01 15:25:00,275.68,275.82,275.61,275.79,2534.0,254.2448,254.3739,254.1802,254.3462,2534.0
2023-09-01 15:30:00,275.79,275.94,275.79,275.82,2837.0,254.3462,254.4845,254.3462,254.3739,2837.0
2023-09-01 15:35:00,275.89,275.91,275.72,275.84,2300.0,254.4384,254.4569,254.2817,254.3923,2300.0
2023-09-01 15:40:00,275.86,276.22,275.78,276.22,4746.0,254.4108,254.7428,254.337,254.7428,4746.0
2023-09-01 15:45:00,276.25,276.31,275.68,275.69,4439.0,254.7704,254.8258,254.2448,254.254,4439.0
2023-09-01 15:50:00,275.63,276.05,275.52,276.01,13227.0,254.1987,254.586,254.0972,254.5491,13227.0
2023-09-01 15:55:00,276.0,276.27,275.64,275.82,35281.0,254.5399,254.7889,254.2079,254.3739,35281.0
2023-09-05 09:30:00,275.18,275.76,273.49,273.49,12694.0,253.7836,254.3185,252.225,252.225,12694.0
2023-09-05 09:35:00,273.94,274.52,273.56,274.22,5477.0,252.6401,253.175,252.2896,252.8983,5477.0
2023-09-05 09:40:00,274.22,274.51,273.95,274.36,1901.0,252.8983,253.1657,252.6493,253.0274,1901.0
2023-09-05 09:45:00,274.11,274.17,273.46,274.0,3017.0,252.7968,252.8522,252.1974,252.6954,3017.0
2023-09-05 09:50:00,273.93,273.95,272.94,273.35,12469.0,252.6308,252.6493,251.7178,252.0959,12469.0
2023-09-05 09:55:00,273.43,273.92,273.34,273.91,6263.0,252.1697,252.6216,252.0867,252.6124,6263.0
2023-09-05 10:00:00,273.74,274.36,273.55,274.36,4400.0,252.4556,253.0274,252.2804,253.0274,4400.0
2023-09-05 10:05:00,274.22,274.95,274.07,274.74,3840.0,252.8983,253.5715,252.7599,253.3779,3840.0
2023-09-05 10:10:00,274.65,274.86,274.5,274.76,5146.0,253.2949,253.4885,253.1565,253.3963,5146.0
2023-09-05 10:15:00,274.63,274.69,274.39,274.39,2388.0,253.2764,253.3317,253.0551,253.0551,2388.0
2023-09-05 10:20:00,274.32,274.35,273.88,273.94,700.0,252.9905,253.0182,252.5847,252.6401,700.0
2023-09-05 10:25:00,274.08,274.14,273.53,273.53,707.0,252.7692,252.8245,252.2619,252.2619,707.0
2023-09-05 10:30:00,273.72,273.9,273.36,273.37,1586.0,252.4372,252.6032,252.1052,252.1144,1586.0
2023-09-05 10:35:00,273.26,273.26,272.95,273.06,600.0,252.0129,252.0129,251.727,251.8285,600.0
2023-09-05 10:40:00,273.03,273.37,272.94,273.25,2510.0,251.8008,252.1144,251.7178,252.0037,2510.0
2023-09-05 10:45:00,273.32,273.49,273.24,273.49,1287.0,252.0683,252.225,251.9945,252.225,1287.0
2023-09-05 10:50:00,273.35,273.87,273.35,273.75,1770.0,252.0959,252.5755,252.0959,252.4648,1770.0
2023-09-05 10:55:00,273.75,273.75,273.7,273.7,200.0,252.4648,252.4648,252.4187,252.4187,200.0
2023-09-05 11:00:00,274.31,274.32,274.17,274.25,502.0,252.9813,252.9905,252.8522,252.926,502.0
2023-09-05 11:05:00,274.06,274.09,273.81,273.86,1621.0,252.7507,252.7784,252.5202,252.5663,1621.0
2023-09-05 11:10:00,273.74,273.74,273.54,273.54,481.0,252.4556,252.4556,252.2712,252.2712,481.0
2023-09-05 11:15:00,273.63,273.65,273.16,273.16,800.0,252.3542,252.3726,251.9207,251.9207,800.0
2023-09-05 11:20:00,273.36,273.55,273.3,273.36,1801.0,252.1052,252.2804,252.0498,252.1052,1801.0
2023-09-05 11:25:00,273.47,273.47,273.34,273.34,600.0,252.2066,252.2066,252.0867,252.0867,600.0
2023-09-05 11:30:00,273.51,273.52,272.81,272.81,1431.0,252.2435,252.2527,251.5979,251.5979,1431.0
2023-09-05 11:35:00,272.9,272.9,272.58,272.82,2052.0,251.6809,251.6809,251.3858,251.6071,2052.0
2023-09-05 11:40:00,272.96,273.1,272.93,272.97,1837.0,251.7363,251.8654,251.7086,251.7455,1837.0
2023-09-05 11:45:00,273.0,273.1,272.99,273.1,400.0,251.7731,251.8654,251.7639,251.8654,400.0
2023-09-05 11:50:00,273.13,273.23,273.11,273.16,828.0,251.893,251.9853,251.8746,251.9207,828.0
2023-09-05 11:55:00,273.25,273.63,273.25,273.63,2100.0,252.0037,252.3542,252.0037,252.3542,2100.0
2023-09-05 12:00:00,273.55,273.74,273.55,273.74,1700.0,252.2804,252.4556,252.2804,252.4556,1700.0
2023-09-05 12:05:00,273.87,274.18,273.75,273.75,1012.0,252.5755,252.8614,252.4648,252.4648,1012.0
2023-09-05 12:10:00,273.72,273.85,273.63,273.63,1401.0,252.4372,252.5571,252.3542,252.3542,1401.0
2023-09-05 12:15:00,273.75,273.76,273.75,273.75,100.0,252.4648,252.4741,252.4648,252.4648,100.0
2023-09-05 12:20:00,273.74,273.94,273.67,273.94,870.0,252.4556,252.6401,252.391,252.6401,870.0
2023-09-05 12:25:00,273.67,273.75,273.5,273.5,900.0,252.391,252.4648,252.2343,252.2343,900.0
2023-09-05 12:30:00,273.33,273.48,273.32,273.48,1145.0,252.0775,252.2158,252.0683,252.2158,1145.0
2023-09-05 12:35:00,273.48,273.48,273.22,273.22,900.0,252.2158,252.2158,251.976,251.976,900.0
2023-09-05 12:40:00,273.28,273.28,273.27,273.28,100.0,252.0314,252.0314,252.0222,252.0314,100.0
2023-09-05 12:45:00,273.06,273.16,273.02,273.16,880.0,251.8285,251.9207,251.7916,251.9207,880.0
2023-09-05 12:50:00,272.99,273.05,272.85,272.85,1200.0,251.7639,251.8193,251.6348,251.6348,1200.0
2023-09-05 12:55:00,272.93,272.96,272.79,272.81,1338.0,251.7086,251.7363,251.5795,251.5979,1338.0
2023-09-05 13:00:00,272.81,272.89,272.75,272.75,966.0,251.5979,251.6717,251.5426,251.5426,966.0
2023-09-05 13:05:00,272.73,272.73,272.72,272.72,200.0,251.5241,251.5241,251.5149,251.5149,200.0
2023-09-05 13:10:00,272.51,272.52,272.35,272.39,1101.0,251.3212,251.3305,251.1737,251.2106,1101.0
2023-09-05 13:15:00,272.34,272.51,272.33,272.4,600.0,251.1645,251.3212,251.1552,251.2198,600.0
2023-09-05 13:20:00,272.61,272.66,272.4,272.4,574.0,251.4135,251.4596,251.2198,251.2198,574.0
2023-09-05 13:25:00,272.44,272.5,272.08,272.08,1438.0,251.2567,251.312,250.9247,250.9247,1438.0
2023-09-05 13:30:00,272.05,272.41,272.04,272.41,1107.0,250.897,251.229,250.8878,251.229,1107.0
2023-09-05 13:35:00,272.42,272.42,272.18,272.25,1386.0,251.2382,251.2382,251.0169,251.0815,1386.0
2023-09-05 13:40:00,272.22,272.25,272.18,272.25,700.0,251.0538,251.0815,251.0169,251.0815,700.0
2023-09-05 13:45:00,272.19,272.2,272.01,272.01,1551.0,251.0261,251.0353,250.8601,250.8601,1551.0
2023-09-05 13:50:00,272.1,272.22,272.1,272.22,1297.0,250.9431,251.0538,250.9431,251.0538,1297.0
2023-09-05 13:55:00,272.22,272.36,272.11,272.28,1880.0,251.0538,251.1829,250.9523,251.1091,1880.0
2023-09-05 14:00:00,272.31,272.52,272.27,272.42,3429.0,251.1368,251.3305,251.0999,251.2382,3429.0
2023-09-05 14:05:00,272.31,272.32,272.17,272.17,1762.0,251.1368,251.146,251.0077,251.0077,1762.0
2023-09-05 14:10:00,272.14,272.21,272.1,272.17,1400.0,250.98,251.0446,250.9431,251.0077,1400.0
2023-09-05 14:15:00,272.37,272.52,272.26,272.44,17600.0,251.1921,251.3305,251.0907,251.2567,17600.0
2023-09-05 14:20:00,272.55,272.59,272.45,272.57,6208.0,251.3581,251.395,251.2659,251.3766,6208.0
2023-09-05 14:25:00,272.59,272.72,272.51,272.61,3400.0,251.395,251.5149,251.3212,251.4135,3400.0
2023-09-05 14:30:00,272.62,272.76,272.52,272.66,1776.0,251.4227,251.5518,251.3305,251.4596,1776.0
2023-09-05 14:35:00,272.69,272.74,272.34,272.35,1693.0,251.4872,251.5334,251.1645,251.1737,1693.0
2023-09-05 14:40:00,272.39,272.51,272.36,272.49,1103.0,251.2106,251.3212,251.1829,251.3028,1103.0
2023-09-05 14:45:00,272.48,272.58,272.15,272.26,2298.0,251.2936,251.3858,250.9892,251.0907,2298.0
2023-09-05 14:50:00,272.16,272.29,272.13,272.17,2457.0,250.9985,251.1184,250.9708,251.0077,2457.0
2023-09-05 14:55:00,272.12,272.25,272.07,272.14,1000.0,250.9616,251.0815,250.9155,250.98,1000.0
2023-09-05 15:00:00,272.12,272.2,272.0,272.01,4422.0,250.9616,251.0353,250.8509,250.8601,4422.0
2023-09-05 15:05:00,272.0,272.16,271.9,272.1,8137.0,250.8509,250.9985,250.7587,250.9431,8137.0
2023-09-05 15:10:00,272.1,272.1,271.73,271.83,5116.0,250.9431,250.9431,250.6019,250.6941,5116.0
2023-09-05 15:15:00,271.84,271.87,271.6,271.63,5470.0,250.7033,250.731,250.482,250.5097,5470.0
2023-09-05 15:20:00,271.69,271.93,271.61,271.9,2527.0,250.565,250.7863,250.4912,250.7587,2527.0
2023-09-05 15:25:00,271.9,272.07,271.84,272.04,3206.0,250.7587,250.9155,250.7033,250.8878,3206.0
2023-09-05 15:30:00,272.13,272.25,272.04,272.23,8347.0,250.9708,251.0815,250.8878,251.063,8347.0
2023-09-05 15:35:00,272.3,272.3,271.98,272.1,3049.0,251.1276,251.1276,250.8325,250.9431,3049.0
2023-09-05 15:40:00,272.08,272.47,272.08,272.24,8525.0,250.9247,251.2844,250.9247,251.0722,8525.0
2023-09-05 15:45:00,272.35,272.37,271.97,271.98,4770.0,251.1737,251.1921,250.8232,250.8325,4770.0
2023-09-05 15:50:00,271.93,272.01,271.78,272.0,14597.0,250.7863,250.8601,250.648,250.8509,14597.0
2023-09-05 15:55:00,272.0,272.01,271.09,271.15,67496.0,250.8509,250.8601,250.0117,250.067,67496.0
2023-09-06 09:30:00,271.1,272.12,270.96,272.0,5781.0,250.0209,250.9616,249.8918,250.8509,5781.0
2023-09-06 09:35:00,272.0,272.22,270.62,270.62,3052.0,250.8509,251.0538,249.5782,249.5782,3052.0
2023-09-06 09:40:00,270.93,271.35,270.89,271.06,2355.0,249.8641,250.2514,249.8272,249.984,2355.0
2023-09-06 09:45:00,270.92,271.35,270.9,271.0,2580.0,249.8549,250.2514,249.8364,249.9287,2580.0
2023-09-06 09:50:00,271.11,271.11,270.36,270.39,3595.0,250.0301,250.0301,249.3384,249.3661,3595.0
2023-09-06 09:55:00,270.44,271.0,270.22,270.82,2789.0,249.4122,249.9287,249.2093,249.7626,2789.0
2023-09-06 10:00:00,270.68,271.07,270.14,270.35,2620.0,249.6335,249.9932,249.1355,249.3292,2620.0
2023-09-06 10:05:00,270.17,270.87,270.17,270.44,2422.0,249.1632,249.8088,249.1632,249.4122,2422.0
2023-09-06 10:10:00,270.29,270.63,269.71,269.71,13028.0,249.2739,249.5874,248.739,248.739,13028.0
2023-09-06 10:15:00,269.69,269.94,269.32,269.32,4442.0,248.7205,248.9511,248.3793,248.3793,4442.0
2023-09-06 10:20:00,269.53,269.55,269.21,269.21,2043.0,248.573,248.5914,248.2778,248.2778,2043.0
2023-09-06 10:25:00,269.19,269.25,268.83,268.92,2843.0,248.2594,248.3147,247.9274,248.0104,2843.0
2023-09-06 10:30:00,269.09,269.12,268.82,268.85,3176.0,248.1672,248.1948,247.9182,247.9458,3176.0
2023-09-06 10:35:00,268.82,269.37,268.75,269.37,14179.0,247.9182,248.4254,247.8536,248.4254,14179.0
2023-09-06 10:40:00,269.14,269.59,269.0,269.59,2856.0,248.2133,248.6283,248.0842,248.6283,2856.0
2023-09-06 10:45:00,269.63,269.71,269.24,269.67,4168.0,248.6652,248.739,248.3055,248.7021,4168.0
2023-09-06 10:50:00,269.63,269.75,269.04,269.72,3488.0,248.6652,248.7758,248.1211,248.7482,3488.0
2023-09-06 10:55:00,269.7,269.7,269.47,269.47,800.0,248.7297,248.7297,248.5176,248.5176,800.0
2023-09-06 11:00:00,269.6,270.01,269.6,269.85,1855.0,248.6375,249.0156,248.6375,248.8681,1855.0
2023-09-06 11:05:00,269.93,270.09,269.82,269.82,1443.0,248.9419,249.0894,248.8404,248.8404,1443.0
2023-09-06 11:10:00,269.91,269.98,269.81,269.81,1250.0,248.9234,248.988,248.8312,248.8312,1250.0
2023-09-06 11:15:00,269.81,269.95,269.64,269.9,1100.0,248.8312,248.9603,248.6744,248.9142,1100.0
2023-09-06 11:20:00,269.77,270.0,269.46,269.68,3539.0,248.7943,249.0064,248.5084,248.7113,3539.0
2023-09-06 11:25:00,269.68,269.68,269.44,269.65,2550.0,248.7113,248.7113,248.4899,248.6836,2550.0
2023-09-06 11:30:00,269.57,269.58,269.15,269.15,2075.0,248.6098,248.6191,248.2225,248.2225,2075.0
2023-09-06 11:35:00,269.1,269.18,268.94,268.94,2828.0,248.1764,248.2502,248.0288,248.0288,2828.0
2023-09-06 11:40:00,269.06,269.18,268.96,268.96,839.0,248.1395,248.2502,248.0473,248.0473,839.0
2023-09-06 11:45:00,268.99,269.0,268.98,268.98,625.0,248.0749,248.0842,248.0657,248.0657,625.0
2023-09-06 11:50:00,268.98,269.02,268.8,268.87,680.0,248.0657,248.1026,247.8997,247.9643,680.0
2023-09-06 11:55:00,269.01,269.18,268.94,268.94,1912.0,248.0934,248.2502,248.0288,248.0288,1912.0
2023-09-06 12:00:00,268.89,269.16,268.8,268.8,5686.0,247.9827,248.2317,247.8997,247.8997,5686.0
2023-09-06 12:05:00,269.0,269.01,268.61,268.61,2222.0,248.0842,248.0934,247.7245,247.7245,2222.0
2023-09-06 12:10:00,268.61,268.61,268.5,268.53,1227.0,247.7245,247.7245,247.623,247.6507,1227.0
2023-09-06 12:15:00,268.5,268.59,268.5,268.59,5193.0,247.623,247.706,247.623,247.706,5193.0
2023-09-06 12:20:00,268.51,268.66,268.4,268.4,3030.0,247.6323,247.7706,247.5308,247.5308,3030.0
2023-09-06 12:25:00,268.25,268.33,268.02,268.02,1992.0,247.3925,247.4663,247.1804,247.1804,1992.0
2023-09-06 12:30:00,268.01,268.18,267.76,268.02,1926.0,247.1711,247.3279,246.9406,247.1804,1926.0
2023-09-06 12:35:00,267.96,268.04,267.75,267.76,1170.0,247.125,247.1988,246.9314,246.9406,1170.0
2023-09-06 12:40:00,267.75,268.01,267.65,267.88,1699.0,246.9314,247.1711,246.8391,247.0512,1699.0
2023-09-06 12:45:00,267.75,267.75,267.71,267.74,600.0,246.9314,246.9314,246.8945,246.9221,600.0
2023-09-06 12:50:00,267.84,267.84,267.62,267.62,600.0,247.0144,247.0144,246.8115,246.8115,600.0
2023-09-06 12:55:00,267.68,267.74,267.5,267.55,1848.0,246.8668,246.9221,246.7008,246.7469,1848.0
2023-09-06 13:00:00,267.43,267.55,267.28,267.34,1625.0,246.6362,246.7469,246.4979,246.5532,1625.0
2023-09-06 13:05:00,267.34,267.54,267.01,267.01,2412.0,246.5532,246.7377,246.2489,246.2489,2412.0
2023-09-06 13:10:00,267.01,267.07,266.8,266.81,9966.0,246.2489,246.3042,246.0552,246.0644,9966.0
2023-09-06 13:15:00,266.81,267.22,266.75,267.1,8446.0,246.0644,246.4426,246.0091,246.3319,8446.0
2023-09-06 13:20:00,267.13,267.22,266.9,266.97,4637.0,246.3596,246.4426,246.1474,246.212,4637.0
2023-09-06 13:25:00,267.07,267.23,266.88,267.06,3419.0,246.3042,246.4518,246.129,246.295,3419.0
2023-09-06 13:30:00,266.88,267.1,266.88,267.01,1897.0,246.129,246.3319,246.129,246.2489,1897.0
2023-09-06 13:35:00,267.02,267.08,266.85,267.03,1450.0,246.2581,246.3134,246.1013,246.2673,1450.0
2023-09-06 13:40:00,266.95,267.11,266.79,266.81,2657.0,246.1936,246.3411,246.046,246.0644,2657.0
2023-09-06 13:45:00,266.81,267.14,266.8,266.99,6715.0,246.0644,246.3688,246.0552,246.2304,6715.0
2023-09-06 13:50:00,267.0,267.04,266.91,267.0,1600.0,246.2397,246.2766,246.1567,246.2397,1600.0
2023-09-06 13:55:00,267.01,267.15,266.94,267.11,4412.0,246.2489,246.378,246.1843,246.3411,4412.0
2023-09-06 14:00:00,267.12,267.18,266.9,266.91,3697.0,246.3503,246.4057,246.1474,246.1567,3697.0
2023-09-06 14:05:00,266.91,267.03,266.9,266.9,3221.0,246.1567,246.2673,246.1474,246.1474,3221.0
2023-09-06 14:10:00,266.93,266.96,266.55,266.61,5239.0,246.1751,246.2028,245.8247,245.88,5239.0
2023-09-06 14:15:00,266.41,266.6,266.33,266.53,8121.0,245.6955,245.8708,245.6218,245.8062,8121.0
2023-09-06 14:20:00,266.46,266.86,266.41,266.68,3918.0,245.7417,246.1106,245.6955,245.9446,3918.0
2023-09-06 14:25:00,266.75,266.75,266.38,266.71,2600.0,246.0091,246.0091,245.6679,245.9722,2600.0
2023-09-06 14:30:00,266.65,266.82,266.54,266.62,2733.0,245.9169,246.0737,245.8154,245.8892,2733.0
2023-09-06 14:35:00,266.69,266.7,266.17,266.17,3142.0,245.9538,245.963,245.4742,245.4742,3142.0
2023-09-06 14:40:00,266.22,266.32,266.04,266.14,3961.0,245.5203,245.6125,245.3543,245.4465,3961.0
2023-09-06 14:45:00,266.12,266.25,266.01,266.19,5833.0,245.4281,245.548,245.3266,245.4927,5833.0
2023-09-06 14:50:00,266.22,266.88,266.22,266.52,20785.0,245.5203,246.129,245.5203,245.797,20785.0
2023-09-06 14:55:00,266.51,266.75,266.45,266.67,2849.0,245.7878,246.0091,245.7324,245.9353,2849.0
2023-09-06 15:00:00,266.59,266.74,266.58,266.67,3462.0,245.8615,245.9999,245.8523,245.9353,3462.0
2023-09-06 15:05:00,266.66,266.67,266.4,266.62,9058.0,245.9261,245.9353,245.6863,245.8892,9058.0
2023-09-06 15:10:00,266.79,267.55,266.69,267.55,4213.0,246.046,246.7469,245.9538,246.7469,4213.0
2023-09-06 15:15:00,267.47,267.79,267.39,267.78,7989.0,246.6731,246.9682,246.5993,246.959,7989.0
2023-09-06 15:20:00,267.97,268.1,267.86,267.99,3300.0,247.1342,247.2541,247.0328,247.1527,3300.0
2023-09-06 15:25:00,268.11,268.19,267.98,268.02,2937.0,247.2634,247.3371,247.1435,247.1804,2937.0
2023-09-06 15:30:00,268.06,268.13,267.94,267.94,3771.0,247.2173,247.2818,247.1066,247.1066,3771.0
2023-09-06 15:35:00,267.96,268.12,267.88,268.09,3107.0,247.125,247.2726,247.0512,247.2449,3107.0
2023-09-06 15:40:00,268.1,268.44,268.01,268.29,16969.0,247.2541,247.5677,247.1711,247.4294,16969.0
2023-09-06 15:45:00,268.29,268.4,268.09,268.17,11104.0,247.4294,247.5308,247.2449,247.3187,11104.0
2023-09-06 15:50:00,268.24,268.49,268.14,268.35,21260.0,247.3833,247.6138,247.291,247.4847,21260.0
2023-09-06 15:55:00,268.4,268.96,268.37,268.7,48268.0,247.5308,248.0473,247.5031,247.8075,48268.0
2023-09-07 09:30:00,268.56,270.0,268.56,269.57,7773.0,247.6784,249.0064,247.6784,248.6098,7773.0
2023-09-07 09:35:00,270.11,270.78,269.35,269.65,950.0,249.1079,249.7258,248.4069,248.6836,950.0
2023-09-07 09:40:00,269.71,270.13,269.3,269.78,5492.0,248.739,249.1263,248.3608,248.8035,5492.0
2023-09-07 09:45:00,269.43,269.64,269.37,269.54,2200.0,248.4807,248.6744,248.4254,248.5822,2200.0
2023-09-07 09:50:00,269.63,269.81,269.31,269.44,7316.0,248.6652,248.8312,248.3701,248.4899,7316.0
2023-09-07 09:55:00,269.31,269.31,268.97,269.21,5819.0,248.3701,248.3701,248.0565,248.2778,5819.0
2023-09-07 10:00:00,269.06,269.73,269.06,269.57,5328.0,248.1395,248.7574,248.1395,248.6098,5328.0
2023-09-07 10:05:00,269.38,270.11,269.37,269.99,9208.0,248.4346,249.1079,248.4254,248.9972,9208.0
2023-09-07 10:10:00,269.99,270.11,269.73,269.76,3053.0,248.9972,249.1079,248.7574,248.7851,3053.0
2023-09-07 10:15:00,269.9,269.93,269.52,269.93,2292.0,248.9142,248.9419,248.5637,248.9419,2292.0
2023-09-07 10:20:00,269.86,270.0,269.64,269.67,2672.0,248.8773,249.0064,248.6744,248.7021,2672.0
2023-09-07 10:25:00,269.5,269.67,269.5,269.53,1012.0,248.5453,248.7021,248.5453,248.573,1012.0
2023-09-07 10:30:00,269.54,269.81,269.41,269.81,2007.0,248.5822,248.8312,248.4623,248.8312,2007.0
2023-09-07 10:35:00,269.81,270.09,269.8,270.06,839.0,248.8312,249.0894,248.822,249.0617,839.0
2023-09-07 10:40:00,270.15,270.3,270.03,270.04,1200.0,249.1447,249.2831,249.0341,249.0433,1200.0
2023-09-07 10:45:00,270.3,270.34,270.18,270.33,2011.0,249.2831,249.32,249.1724,249.3107,2011.0
2023-09-07 10:50:00,270.44,270.7,270.41,270.68,3220.0,249.4122,249.652,249.3845,249.6335,3220.0
2023-09-07 10:55:00,270.93,270.93,270.83,270.87,604.0,249.8641,249.8641,249.7719,249.8088,604.0
2023-09-07 11:00:00,270.78,271.1,270.78,271.1,800.0,249.7258,250.0209,249.7258,250.0209,800.0
2023-09-07 11:05:00,271.11,271.33,271.11,271.3,1538.0,250.0301,250.233,250.0301,250.2053,1538.0
2023-09-07 11:10:00,271.44,271.44,271.25,271.28,1182.0,250.3344,250.3344,250.1592,250.1869,1182.0
2023-09-07 11:15:00,271.25,271.26,270.97,271.08,2610.0,250.1592,250.1684,249.901,250.0024,2610.0
2023-09-07 11:20:00,271.08,271.25,271.0,271.25,875.0,250.0024,250.1592,249.9287,250.1592,875.0
2023-09-07 11:25:00,271.17,271.26,271.15,271.18,1502.0,250.0854,250.1684,250.067,250.0947,1502.0
2023-09-07 11:30:00,271.18,271.9,271.17,271.77,2368.0,250.0947,250.7587,250.0854,250.6388,2368.0
2023-09-07 11:35:00,271.93,272.03,271.87,271.92,1500.0,250.7863,250.8786,250.731,250.7771,1500.0
2023-09-07 11:40:00,272.04,272.33,271.92,272.32,1213.0,250.8878,251.1552,250.7771,251.146,1213.0
2023-09-07 11:45:00,272.06,272.43,272.06,272.43,966.0,250.9062,251.2475,250.9062,251.2475,966.0
2023-09-07 11:50:00,272.2,272.59,272.04,272.47,2124.0,251.0353,251.395,250.8878,251.2844,2124.0
2023-09-07 11:55:00,272.53,272.62,272.52,272.59,1283.0,251.3397,251.4227,251.3305,251.395,1283.0
2023-09-07 12:00:00,272.6,273.05,272.59,272.88,901.0,251.4042,251.8193,251.395,251.6625,901.0
2023-09-07 12:05:00,272.91,273.33,272.91,273.29,1955.0,251.6901,252.0775,251.6901,252.0406,1955.0
2023-09-07 12:10:00,273.21,273.48,273.2,273.47,5808.0,251.9668,252.2158,251.9576,252.2066,5808.0
2023-09-07 12:15:00,273.58,273.58,273.23,273.33,1690.0,252.308,252.308,251.9853,252.0775,1690.0
2023-09-07 12:20:00,273.22,273.56,273.21,273.48,4781.0,251.976,252.2896,251.9668,252.2158,4781.0
2023-09-07 12:25:00,273.5,273.5,273.03,273.04,2100.0,252.2343,252.2343,251.8008,251.81,2100.0
2023-09-07 12:30:00,272.92,273.07,272.76,272.87,1487.0,251.6994,251.8377,251.5518,251.6533,1487.0
2023-09-07 12:35:00,272.87,272.97,272.7,272.84,1716.0,251.6533,251.7455,251.4965,251.6256,1716.0
2023-09-07 12:40:00,272.68,272.68,272.31,272.39,1200.0,251.478,251.478,251.1368,251.2106,1200.0
2023-09-07 12:45:00,272.34,272.82,272.34,272.69,2073.0,251.1645,251.6071,251.1645,251.4872,2073.0
2023-09-07 12:50:00,272.53,272.6,272.32,272.34,1463.0,251.3397,251.4042,251.146,251.1645,1463.0
2023-09-07 12:55:00,272.42,272.42,272.14,272.2,4408.0,251.2382,251.2382,250.98,251.0353,4408.0
2023-09-07 13:00:00,272.2,272.29,272.08,272.13,1500.0,251.0353,251.1184,250.9247,250.9708,1500.0
2023-09-07 13:05:00,271.99,272.2,271.99,272.01,1613.0,250.8417,251.0353,250.8417,250.8601,1613.0
2023-09-07 13:10:00,271.99,272.05,271.9,271.94,800.0,250.8417,250.897,250.7587,250.7956,800.0
2023-09-07 13:15:00,271.81,272.07,271.8,272.07,800.0,250.6757,250.9155,250.6664,250.9155,800.0
2023-09-07 13:20:00,272.22,272.22,271.77,271.79,1784.0,251.0538,251.0538,250.6388,250.6572,1784.0
2023-09-07 13:25:00,271.85,272.04,271.73,272.04,1738.0,250.7126,250.8878,250.6019,250.8878,1738.0
2023-09-07 13:30:00,272.0,272.0,271.68,271.68,1802.0,250.8509,250.8509,250.5558,250.5558,1802.0
2023-09-07 13:35:00,271.59,271.85,271.54,271.77,9482.0,250.4728,250.7126,250.4267,250.6388,9482.0
2023-09-07 13:40:00,271.73,272.12,271.69,272.12,1200.0,250.6019,250.9616,250.565,250.9616,1200.0
2023-09-07 13:45:00,272.04,272.05,271.99,272.02,7884.0,250.8878,250.897,250.8417,250.8693,7884.0
2023-09-07 13:50:00,271.96,272.3,271.88,272.04,2140.0,250.814,251.1276,250.7402,250.8878,2140.0
2023-09-07 13:55:00,272.09,272.14,272.08,272.09,946.0,250.9339,250.98,250.9247,250.9339,946.0
2023-09-07 14:00:00,272.26,272.33,271.95,271.98,3864.0,251.0907,251.1552,250.8048,250.8325,3864.0
2023-09-07 14:05:00,271.89,272.05,271.83,271.92,1108.0,250.7495,250.897,250.6941,250.7771,1108.0
2023-09-07 14:10:00,272.04,272.29,272.04,272.28,2622.0,250.8878,251.1184,250.8878,251.1091,2622.0
2023-09-07 14:15:00,272.28,272.31,272.15,272.23,1251.0,251.1091,251.1368,250.9892,251.063,1251.0
2023-09-07 14:20:00,272.23,272.41,272.21,272.21,2053.0,251.063,251.229,251.0446,251.0446,2053.0
2023-09-07 14:25:00,272.15,272.27,272.11,272.27,1635.0,250.9892,251.0999,250.9523,251.0999,1635.0
2023-09-07 14:30:00,272.14,272.15,271.98,272.03,8568.0,250.98,250.9892,250.8325,250.8786,8568.0
2023-09-07 14:35:00,272.05,272.11,271.99,272.1,8240.0,250.897,250.9523,250.8417,250.9431,8240.0
2023-09-07 14:40:00,272.11,272.33,272.11,272.25,1600.0,250.9523,251.1552,250.9523,251.0815,1600.0
2023-09-07 14:45:00,272.24,272.43,272.19,272.41,3979.0,251.0722,251.2475,251.0261,251.229,3979.0
2023-09-07 14:50:00,272.36,272.36,272.08,272.32,8951.0,251.1829,251.1829,250.9247,251.146,8951.0
2023-09-07 14:55:00,272.32,272.56,272.32,272.47,3071.0,251.146,251.3674,251.146,251.2844,3071.0
2023-09-07 15:00:00,272.55,272.61,272.38,272.44,2363.0,251.3581,251.4135,251.2014,251.2567,2363.0
2023-09-07 15:05:00,272.4,272.46,272.31,272.33,2069.0,251.2198,251.2751,251.1368,251.1552,2069.0
2023-09-07 15:10:00,272.33,272.5,272.3,272.31,2647.0,251.1552,251.312,251.1276,251.1368,2647.0
2023-09-07 15:15:00,272.38,272.44,272.27,272.3,6199.0,251.2014,251.2567,251.0999,251.1276,6199.0
2023-09-07 15:20:00,272.3,272.34,272.22,272.23,2481.0,251.1276,251.1645,251.0538,251.063,2481.0
2023-09-07 15:25:00,272.19,272.28,272.06,272.21,4214.0,251.0261,251.1091,250.9062,251.0446,4214.0
2023-09-07 15:30:00,272.26,272.35,272.11,272.35,4825.0,251.0907,251.1737,250.9523,251.1737,4825.0
2023-09-07 15:35:00,272.34,272.68,272.34,272.66,14900.0,251.1645,251.478,251.1645,251.4596,14900.0
2023-09-07 15:40:00,272.62,273.18,272.56,273.18,7084.0,251.4227,251.9391,251.3674,251.9391,7084.0
2023-09-07 15:45:00,273.18,273.42,273.05,273.1,16216.0,251.9391,252.1605,251.8193,251.8654,16216.0
2023-09-07 15:50:00,273.05,273.37,272.72,272.75,18021.0,251.8193,252.1144,251.5149,251.5426,18021.0
2023-09-07 15:55:00,272.78,273.25,272.65,273.14,53975.0,251.5703,252.0037,251.4504,251.9023,53975.0
2023-09-08 09:30:00,273.83,274.34,273.48,273.94,5219.0,252.5386,253.009,252.2158,252.6401,5219.0
2023-09-08 09:35:00,274.2,274.39,273.64,274.14,7343.0,252.8798,253.0551,252.3634,252.8245,7343.0
2023-09-08 09:40:00,274.04,274.04,273.01,273.48,5398.0,252.7323,252.7323,251.7824,252.2158,5398.0
2023-09-08 09:45:00,273.56,273.82,273.56,273.79,2755.0,252.2896,252.5294,252.2896,252.5017,2755.0
2023-09-08 09:50:00,273.84,273.84,273.51,273.76,2061.0,252.5478,252.5478,252.2435,252.4741,2061.0
2023-09-08 09:55:00,273.83,274.28,273.8,274.23,2220.0,252.5386,252.9536,252.5109,252.9075,2220.0
2023-09-08 10:00:00,274.13,274.34,274.0,274.29,5348.0,252.8153,253.009,252.6954,252.9628,5348.0
2023-09-08 10:05:00,274.3,274.3,274.15,274.17,1003.0,252.9721,252.9721,252.8337,252.8522,1003.0
2023-09-08 10:10:00,274.43,274.54,274.32,274.39,2402.0,253.092,253.1934,252.9905,253.0551,2402.0
2023-09-08 10:15:00,274.43,274.53,274.27,274.37,2150.0,253.092,253.1842,252.9444,253.0366,2150.0
2023-09-08 10:20:00,274.55,274.74,274.5,274.69,2556.0,253.2026,253.3779,253.1565,253.3317,2556.0
2023-09-08 10:25:00,274.71,275.16,274.71,275.16,3520.0,253.3502,253.7652,253.3502,253.7652,3520.0
2023-09-08 10:30:00,275.11,275.11,274.89,274.99,600.0,253.7191,253.7191,253.5162,253.6084,600.0
2023-09-08 10:35:00,275.06,275.39,275.06,275.2,4647.0,253.673,253.9773,253.673,253.8021,4647.0
2023-09-08 10:40:00,275.33,275.52,275.26,275.5,2353.0,253.922,254.0972,253.8574,254.0788,2353.0
2023-09-08 10:45:00,275.73,275.92,275.35,275.81,3763.0,254.2909,254.4661,253.9404,254.3647,3763.0
2023-09-08 10:50:00,275.59,275.74,275.59,275.72,785.0,254.1618,254.3001,254.1618,254.2817,785.0
2023-09-08 10:55:00,275.74,275.74,275.52,275.56,1345.0,254.3001,254.3001,254.0972,254.1341,1345.0
2023-09-08 11:00:00,275.56,275.78,275.41,275.46,3026.0,254.1341,254.337,253.9958,254.0419,3026.0
2023-09-08 11:05:00,275.36,275.6,275.35,275.41,5055.0,253.9496,254.171,253.9404,253.9958,5055.0
2023-09-08 11:10:00,275.41,275.46,275.25,275.25,3401.0,253.9958,254.0419,253.8482,253.8482,3401.0
2023-09-08 11:15:00,275.17,275.57,275.17,275.42,3482.0,253.7744,254.1433,253.7744,254.005,3482.0
2023-09-08 11:20:00,275.43,275.43,275.19,275.3,14811.0,254.0142,254.0142,253.7929,253.8943,14811.0
2023-09-08 11:25:00,275.2,275.2,274.83,274.84,2424.0,253.8021,253.8021,253.4609,253.4701,2424.0
2023-09-08 11:30:00,274.91,274.91,274.51,274.62,7088.0,253.5346,253.5346,253.1657,253.2672,7088.0
2023-09-08 11:35:00,274.61,274.61,274.45,274.59,3753.0,253.258,253.258,253.1104,253.2395,3753.0
2023-09-08 11:40:00,274.36,274.43,273.87,273.87,2480.0,253.0274,253.092,252.5755,252.5755,2480.0
2023-09-08 11:45:00,273.78,274.23,273.74,274.16,7473.0,252.4925,252.9075,252.4556,252.843,7473.0
2023-09-08 11:50:00,274.16,274.53,274.01,274.51,7420.0,252.843,253.1842,252.7046,253.1657,7420.0
2023-09-08 11:55:00,274.52,274.66,274.4,274.43,3043.0,253.175,253.3041,253.0643,253.092,3043.0
2023-09-08 12:00:00,274.49,274.68,274.47,274.57,1404.0,253.1473,253.3225,253.1288,253.2211,1404.0
2023-09-08 12:05:00,274.46,274.68,274.39,274.67,2699.0,253.1196,253.3225,253.0551,253.3133,2699.0
2023-09-08 12:10:00,274.72,274.75,274.6,274.6,3547.0,253.3594,253.3871,253.2487,253.2487,3547.0
2023-09-08 12:15:00,274.67,274.88,274.67,274.77,3608.0,253.3133,253.507,253.3133,253.4055,3608.0
2023-09-08 12:20:00,274.81,274.98,274.79,274.94,9608.0,253.4424,253.5992,253.424,253.5623,9608.0
2023-09-08 12:25:00,274.84,274.87,274.66,274.68,2643.0,253.4701,253.4977,253.3041,253.3225,2643.0
2023-09-08 12:30:00,274.67,274.83,274.59,274.67,1720.0,253.3133,253.4609,253.2395,253.3133,1720.0
2023-09-08 12:35:00,274.75,275.02,274.75,274.95,3141.0,253.3871,253.6361,253.3871,253.5715,3141.0
2023-09-08 12:40:00,274.97,275.2,274.91,275.16,1405.0,253.59,253.8021,253.5346,253.7652,1405.0
2023-09-08 12:45:00,275.15,275.3,275.07,275.23,4439.0,253.756,253.8943,253.6822,253.8298,4439.0
2023-09-08 12:50:00,275.15,275.24,275.02,275.13,3840.0,253.756,253.839,253.6361,253.7375,3840.0
2023-09-08 12:55:00,275.09,275.11,274.95,275.03,2163.0,253.7006,253.7191,253.5715,253.6453,2163.0
2023-09-08 13:00:00,275.03,275.07,274.9,274.93,5703.0,253.6453,253.6822,253.5254,253.5531,5703.0
2023-09-08 13:05:00,274.97,275.04,274.72,274.8,4138.0,253.59,253.6545,253.3594,253.4332,4138.0
2023-09-08 13:10:00,274.74,274.81,274.54,274.65,11066.0,253.3779,253.4424,253.1934,253.2949,11066.0
2023-09-08 13:15:00,274.62,274.92,274.47,274.54,7747.0,253.2672,253.5439,253.1288,253.1934,7747.0
2023-09-08 13:20:00,274.52,274.6,274.45,274.5,4770.0,253.175,253.2487,253.1104,253.1565,4770.0
2023-09-08 13:25:00,274.46,274.57,274.4,274.5,13245.0,253.1196,253.2211,253.0643,253.1565,13245.0
2023-09-08 13:30:00,274.5,274.52,274.19,274.24,16045.0,253.1565,253.175,252.8706,252.9167,16045.0
2023-09-08 13:35:00,274.24,274.53,274.18,274.41,11634.0,252.9167,253.1842,252.8614,253.0735,11634.0
2023-09-08 13:40:00,274.4,274.59,274.4,274.49,7813.0,253.0643,253.2395,253.0643,253.1473,7813.0
2023-09-08 13:45:00,274.49,274.55,274.39,274.48,4683.0,253.1473,253.2026,253.0551,253.1381,4683.0
2023-09-08 13:50:00,274.48,274.49,274.29,274.38,11862.0,253.1381,253.1473,252.9628,253.0458,11862.0
2023-09-08 13:55:00,274.46,274.49,274.32,274.36,3502.0,253.1196,253.1473,252.9905,253.0274,3502.0
2023-09-08 14:00:00,274.35,274.48,274.31,274.47,3000.0,253.0182,253.1381,252.9813,253.1288,3000.0
2023-09-08 14:05:00,274.45,274.53,274.19,274.19,3214.0,253.1104,253.1842,252.8706,252.8706,3214.0
2023-09-08 14:10:00,274.1,274.21,274.1,274.11,3265.0,252.7876,252.8891,252.7876,252.7968,3265.0
2023-09-08 14:15:00,274.06,274.06,273.84,273.92,2520.0,252.7507,252.7507,252.5478,252.6216,2520.0
2023-09-08 14:20:00,274.03,274.21,274.01,274.15,4018.0,252.7231,252.8891,252.7046,252.8337,4018.0
2023-09-08 14:25:00,274.17,274.26,274.1,274.19,5858.0,252.8522,252.9352,252.7876,252.8706,5858.0
2023-09-08 14:30:00,274.18,274.26,274.16,274.22,2741.0,252.8614,252.9352,252.843,252.8983,2741.0
2023-09-08 14:35:00,274.22,274.44,274.22,274.34,4867.0,252.8983,253.1012,252.8983,253.009,4867.0
2023-09-08 14:40:00,274.37,274.44,274.33,274.4,3826.0,253.0366,253.1012,252.9997,253.0643,3826.0
2023-09-08 14:45:00,274.4,274.41,274.37,274.38,2300.0,253.0643,253.0735,253.0366,253.0458,2300.0
2023-09-08 14:50:00,274.35,274.39,274.26,274.35,7447.0,253.0182,253.0551,252.9352,253.0182,7447.0
2023-09-08 14:55:00,274.36,274.4,274.33,274.34,2100.0,253.0274,253.0643,252.9997,253.009,2100.0
2023-09-08 15:00:00,274.4,274.4,274.07,274.07,6807.0,253.0643,253.0643,252.7599,252.7599,6807.0
2023-09-08 15:05:00,273.93,274.15,273.93,274.12,8482.0,252.6308,252.8337,252.6308,252.8061,8482.0
2023-09-08 15:10:00,274.1,274.14,274.06,274.07,2647.0,252.7876,252.8245,252.7507,252.7599,2647.0
2023-09-08 15:15:00,274.07,274.08,273.68,273.71,8056.0,252.7599,252.7692,252.4003,252.4279,8056.0
2023-09-08 15:20:00,273.64,273.64,273.41,273.56,9680.0,252.3634,252.3634,252.1513,252.2896,9680.0
2023-09-08 15:25:00,273.56,273.85,273.54,273.85,7789.0,252.2896,252.5571,252.2712,252.5571,7789.0
2023-09-08 15:30:00,273.84,274.3,273.77,274.28,10031.0,252.5478,252.9721,252.4833,252.9536,10031.0
2023-09-08 15:35:00,274.29,274.37,274.12,274.24,15252.0,252.9628,253.0366,252.8061,252.9167,15252.0
2023-09-08 15:40:00,274.26,274.52,274.22,274.49,9838.0,252.9352,253.175,252.8983,253.1473,9838.0
2023-09-08 15:45:00,274.45,274.47,274.19,274.37,23139.0,253.1104,253.1288,252.8706,253.0366,23139.0
2023-09-08 15:50:00,274.34,274.49,273.8,273.85,39107.0,253.009,253.1473,252.5109,252.5571,39107.0
2023-09-08 15:55:00,273.91,274.21,273.57,273.66,54058.0,252.6124,252.8891,252.2988,252.3818,54058.0
2023-09-11 09:30:00,273.81,274.78,273.81,273.92,4790.0,252.5202,253.4147,252.5202,252.6216,4790.0
2023-09-11 09:35:00,274.53,275.0,274.53,274.97,1759.0,253.1842,253.6176,253.1842,253.59,1759.0
2023-09-11 09:40:00,274.93,274.93,274.71,274.84,690.0,253.5531,253.5531,253.3502,253.4701,690.0
2023-09-11 09:45:00,274.84,274.87,274.5,274.5,1376.0,253.4701,253.4977,253.1565,253.1565,1376.0
2023-09-11 09:50:00,274.46,274.46,273.52,273.52,1537.0,253.1196,253.1196,252.2527,252.2527,1537.0
2023-09-11 09:55:00,273.42,273.6,273.05,273.17,1100.0,252.1605,252.3265,251.8193,251.9299,1100.0
2023-09-11 10:00:00,272.83,272.83,272.03,272.5,16968.0,251.6164,251.6164,250.8786,251.312,16968.0
2023-09-11 10:05:00,272.55,273.11,272.35,273.11,3812.0,251.3581,251.8746,251.1737,251.8746,3812.0
2023-09-11 10:10:00,273.1,274.3,273.1,274.3,1829.0,251.8654,252.9721,251.8654,252.9721,1829.0
2023-09-11 10:15:00,274.04,274.5,273.95,274.5,1511.0,252.7323,253.1565,252.6493,253.1565,1511.0
2023-09-11 10:20:00,274.38,274.54,274.38,274.54,627.0,253.0458,253.1934,253.0458,253.1934,627.0
2023-09-11 10:25:00,274.51,275.14,274.51,275.14,4663.0,253.1657,253.7468,253.1657,253.7468,4663.0
2023-09-11 10:30:00,275.09,275.55,275.04,275.13,2606.0,253.7006,254.1249,253.6545,253.7375,2606.0
2023-09-11 10:35:00,275.11,275.18,274.92,275.16,1467.0,253.7191,253.7836,253.5439,253.7652,1467.0
2023-09-11 10:40:00,275.01,275.03,275.0,275.03,1484.0,253.6269,253.6453,253.6176,253.6453,1484.0
2023-09-11 10:45:00,274.84,274.95,274.66,274.95,2145.0,253.4701,253.5715,253.3041,253.5715,2145.0
2023-09-11 10:50:00,274.78,274.78,274.57,274.57,1200.0,253.4147,253.4147,253.2211,253.2211,1200.0
2023-09-11 10:55:00,274.59,274.82,274.59,274.66,2000.0,253.2395,253.4516,253.2395,253.3041,2000.0
2023-09-11 11:00:00,274.41,274.43,274.28,274.37,1196.0,253.0735,253.092,252.9536,253.0366,1196.0
2023-09-11 11:05:00,274.39,274.47,274.05,274.19,2360.0,253.0551,253.1288,252.7415,252.8706,2360.0
2023-09-11 11:10:00,274.55,274.55,274.37,274.37,1400.0,253.2026,253.2026,253.0366,253.0366,1400.0
2023-09-11 11:15:00,274.34,274.47,274.25,274.36,1656.0,253.009,253.1288,252.926,253.0274,1656.0
2023-09-11 11:20:00,274.46,274.6,274.46,274.6,771.0,253.1196,253.2487,253.1196,253.2487,771.0
2023-09-11 11:25:00,274.52,274.6,274.36,274.55,2516.0,253.175,253.2487,253.0274,253.2026,2516.0
2023-09-11 11:30:00,274.68,274.87,274.56,274.56,2294.0,253.3225,253.4977,253.2118,253.2118,2294.0
2023-09-11 11:35:00,274.46,274.87,274.4,274.65,2368.0,253.1196,253.4977,253.0643,253.2949,2368.0
2023-09-11 11:40:00,274.95,275.05,274.72,274.86,1040.0,253.5715,253.6637,253.3594,253.4885,1040.0
2023-09-11 11:45:00,274.71,274.89,274.7,274.73,1140.0,253.3502,253.5162,253.341,253.3686,1140.0
2023-09-11 11:50:00,274.67,274.93,274.65,274.88,2056.0,253.3133,253.5531,253.2949,253.507,2056.0
2023-09-11 11:55:00,274.88,274.88,274.71,274.72,1200.0,253.507,253.507,253.3502,253.3594,1200.0
2023-09-11 12:00:00,274.72,274.8,274.41,274.74,2395.0,253.3594,253.4332,253.0735,253.3779,2395.0
2023-09-11 12:05:00,274.84,275.13,274.84,275.05,1000.0,253.4701,253.7375,253.4701,253.6637,1000.0
2023-09-11 12:10:00,274.97,275.21,274.97,275.04,1031.0,253.59,253.8113,253.59,253.6545,1031.0
2023-09-11 12:15:00,275.18,275.18,275.05,275.05,700.0,253.7836,253.7836,253.6637,253.6637,700.0
2023-09-11 12:20:00,275.09,275.23,275.0,275.04,1520.0,253.7006,253.8298,253.6176,253.6545,1520.0
2023-09-11 12:25:00,275.11,275.3,275.09,275.1,2331.0,253.7191,253.8943,253.7006,253.7099,2331.0
2023-09-11 12:30:00,274.97,275.09,274.84,275.05,1327.0,253.59,253.7006,253.4701,253.6637,1327.0
2023-09-11 12:35:00,275.05,275.11,274.95,275.11,1139.0,253.6637,253.7191,253.5715,253.7191,1139.0
2023-09-11 12:40:00,274.97,274.98,274.87,274.9,500.0,253.59,253.5992,253.4977,253.5254,500.0
2023-09-11 12:45:00,274.99,275.3,274.99,275.3,1010.0,253.6084,253.8943,253.6084,253.8943,1010.0
2023-09-11 12:50:00,275.31,275.38,275.24,275.32,727.0,253.9035,253.9681,253.839,253.9128,727.0
2023-09-11 12:55:00,275.36,275.39,275.22,275.28,1781.0,253.9496,253.9773,253.8205,253.8759,1781.0
2023-09-11 13:00:00,275.28,275.28,275.21,275.22,863.0,253.8759,253.8759,253.8113,253.8205,863.0
2023-09-11 13:05:00,275.19,275.41,275.07,275.29,2760.0,253.7929,253.9958,253.6822,253.8851,2760.0
2023-09-11 13:10:00,275.16,275.31,275.16,275.26,1201.0,253.7652,253.9035,253.7652,253.8574,1201.0
2023-09-11 13:15:00,275.25,275.39,275.25,275.29,1040.0,253.8482,253.9773,253.8482,253.8851,1040.0
2023-09-11 13:20:00,275.37,275.46,275.3,275.35,2381.0,253.9589,254.0419,253.8943,253.9404,2381.0
2023-09-11 13:25:00,275.28,275.47,275.28,275.41,2099.0,253.8759,254.0511,253.8759,253.9958,2099.0
2023-09-11 13:30:00,275.46,275.51,275.16,275.26,2684.0,254.0419,254.088,253.7652,253.8574,2684.0
2023-09-11 13:35:00,275.47,275.56,275.4,275.5,602.0,254.0511,254.1341,253.9865,254.0788,602.0
2023-09-11 13:40:00,275.39,275.65,275.39,275.5,5401.0,253.9773,254.2171,253.9773,254.0788,5401.0
2023-09-11 13:45:00,275.5,275.65,275.49,275.63,1398.0,254.0788,254.2171,254.0695,254.1987,1398.0
2023-09-11 13:50:00,275.64,275.77,275.64,275.67,1101.0,254.2079,254.3278,254.2079,254.2355,1101.0
2023-09-11 13:55:00,275.73,275.81,275.71,275.81,1700.0,254.2909,254.3647,254.2724,254.3647,1700.0
2023-09-11 14:00:00,275.81,275.87,275.77,275.84,2103.0,254.3647,254.42,254.3278,254.3923,2103.0
2023-09-11 14:05:00,275.88,276.4,275.88,276.35,6556.0,254.4292,254.9088,254.4292,254.8627,6556.0
2023-09-11 14:10:00,276.35,276.37,276.23,276.31,4670.0,254.8627,254.8811,254.752,254.8258,4670.0
2023-09-11 14:15:00,276.26,276.35,276.21,276.34,2228.0,254.7797,254.8627,254.7336,254.8534,2228.0
2023-09-11 14:20:00,276.34,276.42,276.31,276.35,1885.0,254.8534,254.9272,254.8258,254.8627,1885.0
2023-09-11 14:25:00,276.36,276.6,276.35,276.48,3784.0,254.8719,255.0932,254.8627,254.9826,3784.0
2023-09-11 14:30:00,276.4,276.4,276.21,276.33,1900.0,254.9088,254.9088,254.7336,254.8442,1900.0
2023-09-11 14:35:00,276.26,276.31,276.24,276.24,1669.0,254.7797,254.8258,254.7612,254.7612,1669.0
2023-09-11 14:40:00,276.26,276.45,276.25,276.34,1373.0,254.7797,254.9549,254.7704,254.8534,1373.0
2023-09-11 14:45:00,276.27,276.33,276.08,276.08,4008.0,254.7889,254.8442,254.6137,254.6137,4008.0
2023-09-11 14:50:00,276.1,276.23,276.08,276.16,1867.0,254.6321,254.752,254.6137,254.6874,1867.0
2023-09-11 14:55:00,276.18,276.21,275.85,276.05,3747.0,254.7059,254.7336,254.4015,254.586,3747.0
2023-09-11 15:00:00,275.96,276.19,275.96,276.1,2550.0,254.503,254.7151,254.503,254.6321,2550.0
2023-09-11 15:05:00,276.15,276.54,276.15,276.54,2600.0,254.6782,255.0379,254.6782,255.0379,2600.0
2023-09-11 15:10:00,276.64,276.78,276.64,276.67,3309.0,255.1301,255.2592,255.1301,255.1578,3309.0
2023-09-11 15:15:00,276.63,276.64,276.46,276.64,2340.0,255.1209,255.1301,254.9641,255.1301,2340.0
2023-09-11 15:20:00,276.67,276.99,276.66,276.97,5648.0,255.1578,255.4529,255.1486,255.4345,5648.0
2023-09-11 15:25:00,276.97,277.11,276.7,276.75,9543.0,255.4345,255.5636,255.1855,255.2316,9543.0
2023-09-11 15:30:00,276.68,276.68,276.28,276.32,3296.0,255.167,255.167,254.7981,254.835,3296.0
2023-09-11 15:35:00,276.34,276.52,276.19,276.29,4016.0,254.8534,255.0195,254.7151,254.8073,4016.0
2023-09-11 15:40:00,276.25,276.63,276.2,276.46,3453.0,254.7704,255.1209,254.7243,254.9641,3453.0
2023-09-11 15:45:00,276.52,276.89,276.51,276.76,10576.0,255.0195,255.3607,255.0102,255.2408,10576.0
2023-09-11 15:50:00,276.84,277.04,276.62,276.75,13129.0,255.3146,255.499,255.1117,255.2316,13129.0
2023-09-11 15:55:00,276.81,276.98,276.22,276.57,39605.0,255.2869,255.4437,254.7428,255.0656,39605.0
2023-09-12 09:30:00,272.61,273.75,272.61,273.75,13640.0,254.1814,255.2444,254.1814,255.2444,13640.0
2023-09-12 09:35:00,273.81,273.81,272.23,272.35,27481.0,255.3003,255.3003,253.8271,253.939,27481.0
2023-09-12 09:40:00,272.28,272.66,271.57,271.79,10906.0,253.8737,254.228,253.2117,253.4169,10906.0
2023-09-12 09:45:00,271.61,272.61,271.61,272.37,8751.0,253.249,254.1814,253.249,253.9576,8751.0
2023-09-12 09:50:00,272.28,272.96,272.19,272.58,3540.0,253.8737,254.5078,253.7898,254.1535,3540.0
2023-09-12 09:55:00,272.36,272.48,272.23,272.24,1800.0,253.9483,254.0602,253.8271,253.8364,1800.0
2023-09-12 10:00:00,272.06,272.12,271.22,271.22,4610.0,253.6686,253.7245,252.8854,252.8854,4610.0
2023-09-12 10:05:00,271.29,271.65,271.19,271.65,4012.0,252.9507,253.2863,252.8574,253.2863,4012.0
2023-09-12 10:10:00,271.56,271.75,271.54,271.54,1283.0,253.2024,253.3796,253.1838,253.1838,1283.0
2023-09-12 10:15:00,271.54,271.55,271.3,271.38,2305.0,253.1838,253.1931,252.96,253.0346,2305.0
2023-09-12 10:20:00,271.33,271.34,270.8,270.8,3703.0,252.988,252.9973,252.4938,252.4938,3703.0
2023-09-12 10:25:00,270.82,271.11,270.82,271.1,909.0,252.5124,252.7828,252.5124,252.7735,909.0
2023-09-12 10:30:00,271.39,271.71,271.39,271.69,825.0,253.0439,253.3423,253.0439,253.3236,825.0
2023-09-12 10:35:00,271.72,271.84,271.61,271.84,838.0,253.3516,253.4635,253.249,253.4635,838.0
2023-09-12 10:40:00,271.58,271.58,271.41,271.44,2030.0,253.2211,253.2211,253.0625,253.0905,2030.0
2023-09-12 10:45:00,271.6,271.6,271.24,271.24,1340.0,253.2397,253.2397,252.904,252.904,1340.0
2023-09-12 10:50:00,271.24,271.42,271.18,271.18,2167.0,252.904,253.0719,252.8481,252.8481,2167.0
2023-09-12 10:55:00,271.22,271.22,270.98,270.98,1380.0,252.8854,252.8854,252.6616,252.6616,1380.0
2023-09-12 11:00:00,271.07,271.52,270.99,271.52,5354.0,252.7455,253.1651,252.6709,253.1651,5354.0
2023-09-12 11:05:00,271.58,271.92,271.57,271.67,1744.0,253.2211,253.5381,253.2117,253.305,1744.0
2023-09-12 11:10:00,271.67,271.68,271.67,271.67,700.0,253.305,253.3143,253.305,253.305,700.0
2023-09-12 11:15:00,271.67,271.82,271.54,271.58,400.0,253.305,253.4448,253.1838,253.2211,400.0
2023-09-12 11:20:00,271.6,271.6,271.27,271.34,700.0,253.2397,253.2397,252.932,252.9973,700.0
2023-09-12 11:25:00,271.38,271.71,271.22,271.71,2223.0,253.0346,253.3423,252.8854,253.3423,2223.0
2023-09-12 11:30:00,272.0,272.0,271.77,271.78,287.0,253.6127,253.6127,253.3982,253.4075,287.0
2023-09-12 11:35:00,271.76,271.86,271.53,271.59,1795.0,253.3889,253.4821,253.1744,253.2304,1795.0
2023-09-12 11:40:00,271.51,272.03,271.5,272.03,1556.0,253.1558,253.6406,253.1465,253.6406,1556.0
2023-09-12 11:45:00,272.12,272.16,272.11,272.16,400.0,253.7245,253.7618,253.7152,253.7618,400.0
2023-09-12 11:50:00,272.28,272.28,271.87,271.87,400.0,253.8737,253.8737,253.4914,253.4914,400.0
2023-09-12 11:55:00,272.11,272.17,271.95,272.17,1150.0,253.7152,253.7712,253.566,253.7712,1150.0
2023-09-12 12:00:00,272.17,272.27,272.08,272.27,700.0,253.7712,253.8644,253.6873,253.8644,700.0
2023-09-12 12:05:00,272.22,272.23,272.08,272.08,444.0,253.8178,253.8271,253.6873,253.6873,444.0
2023-09-12 12:10:00,272.07,272.2,272.07,272.19,480.0,253.6779,253.7991,253.6779,253.7898,480.0
2023-09-12 12:15:00,272.07,272.1,271.99,271.99,6400.0,253.6779,253.7059,253.6033,253.6033,6400.0
2023-09-12 12:20:00,272.12,272.44,272.12,272.3,1102.0,253.7245,254.0229,253.7245,253.8924,1102.0
2023-09-12 12:25:00,272.21,272.21,272.15,272.16,335.0,253.8085,253.8085,253.7525,253.7618,335.0
2023-09-12 12:30:00,272.19,272.3,272.19,272.3,200.0,253.7898,253.8924,253.7898,253.8924,200.0
2023-09-12 12:35:00,272.26,272.27,272.26,272.26,200.0,253.8551,253.8644,253.8551,253.8551,200.0
2023-09-12 12:40:00,272.37,272.37,272.32,272.32,200.0,253.9576,253.9576,253.911,253.911,200.0
2023-09-12 12:45:00,272.11,272.19,272.11,272.19,468.0,253.7152,253.7898,253.7152,253.7898,468.0
2023-09-12 12:50:00,272.04,272.16,272.03,272.14,413.0,253.65,253.7618,253.6406,253.7432,413.0
2023-09-12 12:55:00,271.99,271.99,271.9,271.9,425.0,253.6033,253.6033,253.5194,253.5194,425.0
2023-09-12 13:00:00,272.18,272.18,272.07,272.07,200.0,253.7805,253.7805,253.6779,253.6779,200.0
2023-09-12 13:05:00,272.22,272.57,272.22,272.57,664.0,253.8178,254.1441,253.8178,254.1441,664.0
2023-09-12 13:10:00,272.57,272.57,272.39,272.45,300.0,254.1441,254.1441,253.9763,254.0322,300.0
2023-09-12 13:15:00,272.51,272.61,272.43,272.52,1072.0,254.0882,254.1814,254.0136,254.0975,1072.0
2023-09-12 13:20:00,272.69,273.13,272.61,273.13,801.0,254.256,254.6663,254.1814,254.6663,801.0
2023-09-12 13:25:00,272.92,272.92,272.73,272.88,1300.0,254.4705,254.4705,254.2933,254.4332,1300.0
2023-09-12 13:30:00,272.78,272.79,272.77,272.79,294.0,254.3399,254.3493,254.3306,254.3493,294.0
2023-09-12 13:35:00,272.65,272.66,272.47,272.49,792.0,254.2187,254.228,254.0509,254.0695,792.0
2023-09-12 13:40:00,272.4,272.4,272.19,272.19,800.0,253.9856,253.9856,253.7898,253.7898,800.0
2023-09-12 13:45:00,272.24,272.43,272.19,272.43,1046.0,253.8364,254.0136,253.7898,254.0136,1046.0
2023-09-12 13:50:00,272.5,272.53,272.37,272.37,1100.0,254.0789,254.1068,253.9576,253.9576,1100.0
2023-09-12 13:55:00,272.46,272.53,272.44,272.47,1486.0,254.0416,254.1068,254.0229,254.0509,1486.0
2023-09-12 14:00:00,272.47,272.48,272.43,272.45,500.0,254.0509,254.0602,254.0136,254.0322,500.0
2023-09-12 14:05:00,272.41,272.41,272.35,272.36,400.0,253.9949,253.9949,253.939,253.9483,400.0
2023-09-12 14:10:00,272.33,272.34,272.23,272.24,500.0,253.9204,253.9297,253.8271,253.8364,500.0
2023-09-12 14:15:00,272.25,272.51,272.24,272.47,1749.0,253.8458,254.0882,253.8364,254.0509,1749.0
2023-09-12 14:20:00,272.33,272.62,272.3,272.62,3718.0,253.9204,254.1907,253.8924,254.1907,3718.0
2023-09-12 14:25:00,272.54,272.64,272.5,272.5,1168.0,254.1162,254.2094,254.0789,254.0789,1168.0
2023-09-12 14:30:00,272.58,272.69,272.51,272.59,1103.0,254.1535,254.256,254.0882,254.1628,1103.0
2023-09-12 14:35:00,272.63,272.72,272.6,272.62,3146.0,254.2001,254.284,254.1721,254.1907,3146.0
2023-09-12 14:40:00,272.51,272.51,272.46,272.46,1112.0,254.0882,254.0882,254.0416,254.0416,1112.0
2023-09-12 14:45:00,272.46,272.47,272.33,272.37,1009.0,254.0416,254.0509,253.9204,253.9576,1009.0
2023-09-12 14:50:00,272.31,272.36,272.25,272.34,917.0,253.9017,253.9483,253.8458,253.9297,917.0
2023-09-12 14:55:00,272.44,272.44,272.32,272.32,1309.0,254.0229,254.0229,253.911,253.911,1309.0
2023-09-12 15:00:00,272.2,272.32,272.16,272.2,1779.0,253.7991,253.911,253.7618,253.7991,1779.0
2023-09-12 15:05:00,272.21,272.39,272.16,272.38,1602.0,253.8085,253.9763,253.7618,253.967,1602.0
2023-09-12 15:10:00,272.48,272.59,272.48,272.5,1017.0,254.0602,254.1628,254.0602,254.0789,1017.0
2023-09-12 15:15:00,272.57,272.57,272.42,272.52,1100.0,254.1441,254.1441,254.0043,254.0975,1100.0
2023-09-12 15:20:00,272.46,272.48,272.25,272.29,2948.0,254.0416,254.0602,253.8458,253.8831,2948.0
2023-09-12 15:25:00,272.23,272.35,272.23,272.32,1371.0,253.8271,253.939,253.8271,253.911,1371.0
2023-09-12 15:30:00,272.32,272.6,272.32,272.49,2490.0,253.911,254.1721,253.911,254.0695,2490.0
2023-09-12 15:35:00,272.54,272.54,272.34,272.43,1500.0,254.1162,254.1162,253.9297,254.0136,1500.0
2023-09-12 15:40:00,272.46,272.7,272.41,272.58,5150.0,254.0416,254.2653,253.9949,254.1535,5150.0
2023-09-12 15:45:00,272.56,272.6,272.24,272.25,6803.0,254.1348,254.1721,253.8364,253.8458,6803.0
2023-09-12 15:50:00,272.25,272.6,272.25,272.6,18589.0,253.8458,254.1721,253.8458,254.1721,18589.0
2023-09-12 15:55:00,272.65,272.67,272.3,272.48,32506.0,254.2187,254.2374,253.8924,254.0602,32506.0
2023-09-13 09:30:00,272.3,272.4,271.17,271.38,5437.0,253.8924,253.9856,252.8388,253.0346,5437.0
2023-09-13 09:35:00,271.75,271.81,271.46,271.63,2618.0,253.3796,253.4355,253.1092,253.2677,2618.0
2023-09-13 09:40:00,271.87,271.87,271.36,271.36,1338.0,253.4914,253.4914,253.0159,253.0159,1338.0
2023-09-13 09:45:00,271.23,271.39,271.18,271.38,1280.0,252.8947,253.0439,252.8481,253.0346,1280.0
2023-09-13 09:50:00,271.63,271.86,271.63,271.86,700.0,253.2677,253.4821,253.2677,253.4821,700.0
2023-09-13 09:55:00,271.86,271.88,271.46,271.53,1964.0,253.4821,253.5008,253.1092,253.1744,1964.0
2023-09-13 10:00:00,271.64,271.64,271.18,271.25,2440.0,253.277,253.277,252.8481,252.9134,2440.0
2023-09-13 10:05:00,271.42,271.87,271.42,271.72,1202.0,253.0719,253.4914,253.0719,253.3516,1202.0
2023-09-13 10:10:00,271.88,272.08,271.64,271.83,2011.0,253.5008,253.6873,253.277,253.4542,2011.0
2023-09-13 10:15:00,271.94,272.07,271.79,271.96,2280.0,253.5567,253.6779,253.4169,253.5754,2280.0
2023-09-13 10:20:00,271.9,271.92,271.7,271.84,5869.0,253.5194,253.5381,253.3329,253.4635,5869.0
2023-09-13 10:25:00,271.82,271.95,271.67,271.82,7742.0,253.4448,253.566,253.305,253.4448,7742.0
2023-09-13 10:30:00,271.76,271.96,271.76,271.94,10505.0,253.3889,253.5754,253.3889,253.5567,10505.0
2023-09-13 10:35:00,271.92,272.16,271.92,272.01,1928.0,253.5381,253.7618,253.5381,253.622,1928.0
2023-09-13 10:40:00,272.09,272.29,272.09,272.1,812.0,253.6966,253.8831,253.6966,253.7059,812.0
2023-09-13 10:45:00,272.11,272.15,271.69,271.69,1132.0,253.7152,253.7525,253.3236,253.3236,1132.0
2023-09-13 10:50:00,271.62,271.64,271.47,271.56,2003.0,253.2583,253.277,253.1185,253.2024,2003.0
2023-09-13 10:55:00,271.53,271.7,271.53,271.61,1703.0,253.1744,253.3329,253.1744,253.249,1703.0
2023-09-13 11:00:00,271.68,271.74,271.48,271.74,2300.0,253.3143,253.3702,253.1278,253.3702,2300.0
2023-09-13 11:05:00,271.55,271.56,271.46,271.53,2600.0,253.1931,253.2024,253.1092,253.1744,2600.0
2023-09-13 11:10:00,271.53,271.66,271.36,271.36,1404.0,253.1744,253.2956,253.0159,253.0159,1404.0
2023-09-13 11:15:00,271.41,271.41,271.2,271.41,3551.0,253.0625,253.0625,252.8667,253.0625,3551.0
2023-09-13 11:20:00,271.35,271.37,271.16,271.24,2150.0,253.0066,253.0253,252.8294,252.904,2150.0
2023-09-13 11:25:00,271.3,271.43,271.29,271.38,1143.0,252.96,253.0812,252.9507,253.0346,1143.0
2023-09-13 11:30:00,271.42,271.62,271.38,271.46,10399.0,253.0719,253.2583,253.0346,253.1092,10399.0
2023-09-13 11:35:00,271.55,271.58,271.36,271.36,1981.0,253.1931,253.2211,253.0159,253.0159,1981.0
2023-09-13 11:40:00,271.26,271.52,271.26,271.52,400.0,252.9227,253.1651,252.9227,253.1651,400.0
2023-09-13 11:45:00,271.45,271.45,271.13,271.3,2348.0,253.0998,253.0998,252.8015,252.96,2348.0
2023-09-13 11:50:00,271.3,271.42,271.3,271.31,1014.0,252.96,253.0719,252.96,252.9693,1014.0
2023-09-13 11:55:00,271.13,271.25,270.84,270.96,1300.0,252.8015,252.9134,252.5311,252.643,1300.0
2023-09-13 12:00:00,270.96,271.29,270.96,271.19,1709.0,252.643,252.9507,252.643,252.8574,1709.0
2023-09-13 12:05:00,271.09,271.18,271.04,271.04,1735.0,252.7642,252.8481,252.7176,252.7176,1735.0
2023-09-13 12:10:00,271.19,271.23,271.11,271.19,1000.0,252.8574,252.8947,252.7828,252.8574,1000.0
2023-09-13 12:15:00,271.11,271.11,270.96,270.99,1818.0,252.7828,252.7828,252.643,252.6709,1818.0
2023-09-13 12:20:00,271.0,271.0,270.62,270.73,2398.0,252.6803,252.6803,252.326,252.4285,2398.0
2023-09-13 12:25:00,270.73,270.95,270.73,270.86,1854.0,252.4285,252.6336,252.4285,252.5497,1854.0
2023-09-13 12:30:00,270.86,271.04,270.76,270.76,2809.0,252.5497,252.7176,252.4565,252.4565,2809.0
2023-09-13 12:35:00,270.68,270.68,270.65,270.65,800.0,252.3819,252.3819,252.3539,252.3539,800.0
2023-09-13 12:40:00,270.59,270.66,270.39,270.44,4374.0,252.298,252.3632,252.1115,252.1581,4374.0
2023-09-13 12:45:00,270.44,270.47,270.34,270.42,2667.0,252.1581,252.1861,252.0649,252.1395,2667.0
2023-09-13 12:50:00,270.43,270.8,270.43,270.68,1400.0,252.1488,252.4938,252.1488,252.3819,1400.0
2023-09-13 12:55:00,270.69,270.94,270.68,270.94,4734.0,252.3912,252.6243,252.3819,252.6243,4734.0
2023-09-13 13:00:00,270.98,271.28,270.98,271.28,2585.0,252.6616,252.9413,252.6616,252.9413,2585.0
2023-09-13 13:05:00,271.47,271.47,271.19,271.19,4840.0,253.1185,253.1185,252.8574,252.8574,4840.0
2023-09-13 13:10:00,271.02,271.08,270.94,271.07,713.0,252.6989,252.7549,252.6243,252.7455,713.0
2023-09-13 13:15:00,271.07,271.16,271.07,271.15,522.0,252.7455,252.8294,252.7455,252.8201,522.0
2023-09-13 13:20:00,271.24,271.66,271.2,271.66,6596.0,252.904,253.2956,252.8667,253.2956,6596.0
2023-09-13 13:25:00,271.69,271.69,271.59,271.64,662.0,253.3236,253.3236,253.2304,253.277,662.0
2023-09-13 13:30:00,271.69,272.04,271.66,271.77,2672.0,253.3236,253.65,253.2956,253.3982,2672.0
2023-09-13 13:35:00,271.76,271.99,271.69,271.99,819.0,253.3889,253.6033,253.3236,253.6033,819.0
2023-09-13 13:40:00,271.99,272.05,271.97,271.98,1100.0,253.6033,253.6593,253.5847,253.594,1100.0
2023-09-13 13:45:00,271.9,271.96,271.86,271.87,1459.0,253.5194,253.5754,253.4821,253.4914,1459.0
2023-09-13 13:50:00,271.85,272.01,271.85,271.87,2928.0,253.4728,253.622,253.4728,253.4914,2928.0
2023-09-13 13:55:00,271.85,271.87,271.34,271.67,9977.0,253.4728,253.4914,252.9973,253.305,9977.0
2023-09-13 14:00:00,271.72,272.02,271.71,272.02,1727.0,253.3516,253.6313,253.3423,253.6313,1727.0
2023-09-13 14:05:00,272.01,272.27,271.89,272.26,6297.0,253.622,253.8644,253.5101,253.8551,6297.0
2023-09-13 14:10:00,272.46,272.61,271.91,271.93,5047.0,254.0416,254.1814,253.5287,253.5474,5047.0
2023-09-13 14:15:00,272.0,272.01,271.95,271.98,1715.0,253.6127,253.622,253.566,253.594,1715.0
2023-09-13 14:20:00,271.98,272.39,271.98,272.33,4226.0,253.594,253.9763,253.594,253.9204,4226.0
2023-09-13 14:25:00,272.44,272.44,272.31,272.43,1428.0,254.0229,254.0229,253.9017,254.0136,1428.0
2023-09-13 14:30:00,272.62,272.65,272.46,272.48,2024.0,254.1907,254.2187,254.0416,254.0602,2024.0
2023-09-13 14:35:00,272.44,272.63,272.37,272.63,2047.0,254.0229,254.2001,253.9576,254.2001,2047.0
2023-09-13 14:40:00,272.71,272.87,272.56,272.56,2880.0,254.2747,254.4238,254.1348,254.1348,2880.0
2023-09-13 14:45:00,272.53,272.57,272.27,272.27,2513.0,254.1068,254.1441,253.8644,253.8644,2513.0
2023-09-13 14:50:00,272.27,272.27,271.96,271.99,2909.0,253.8644,253.8644,253.5754,253.6033,2909.0
2023-09-13 14:55:00,271.99,272.01,271.81,271.82,1640.0,253.6033,253.622,253.4355,253.4448,1640.0
2023-09-13 15:00:00,271.84,272.09,271.67,272.08,20653.0,253.4635,253.6966,253.305,253.6873,20653.0
2023-09-13 15:05:00,272.0,272.09,271.36,271.51,17376.0,253.6127,253.6966,253.0159,253.1558,17376.0
2023-09-13 15:10:00,271.66,271.86,271.66,271.73,1735.0,253.2956,253.4821,253.2956,253.3609,1735.0
2023-09-13 15:15:00,271.73,272.12,271.73,272.05,5000.0,253.3609,253.7245,253.3609,253.6593,5000.0
2023-09-13 15:20:00,272.07,272.11,271.73,271.86,2798.0,253.6779,253.7152,253.3609,253.4821,2798.0
2023-09-13 15:25:00,271.88,272.16,271.84,272.16,3034.0,253.5008,253.7618,253.4635,253.7618,3034.0
2023-09-13 15:30:00,272.12,272.69,272.11,272.64,5568.0,253.7245,254.256,253.7152,254.2094,5568.0
2023-09-13 15:35:00,272.61,272.67,272.24,272.43,6600.0,254.1814,254.2374,253.8364,254.0136,6600.0
2023-09-13 15:40:00,272.37,272.39,272.0,272.06,6097.0,253.9576,253.9763,253.6127,253.6686,6097.0
2023-09-13 15:45:00,271.96,272.0,271.66,271.7,5264.0,253.5754,253.6127,253.2956,253.3329,5264.0
2023-09-13 15:50:00,271.75,272.07,271.75,272.07,13409.0,253.3796,253.6779,253.3796,253.6779,13409.0
2023-09-13 15:55:00,272.18,272.18,271.88,271.97,36413.0,253.7805,253.7805,253.5008,253.5847,36413.0
2023-09-14 09:30:00,273.73,274.86,273.73,274.68,7312.0,255.2257,256.2793,255.2257,256.1115,7312.0
2023-09-14 09:35:00,274.29,274.44,274.25,274.33,2810.0,255.7479,255.8877,255.7106,255.7852,2810.0
2023-09-14 09:40:00,274.23,274.47,273.89,274.13,6061.0,255.6919,255.9157,255.3749,255.5987,6061.0
2023-09-14 09:45:00,273.97,273.97,273.05,273.05,7853.0,255.4495,255.4495,254.5917,254.5917,7853.0
2023-09-14 09:50:00,273.23,273.53,273.22,273.51,7142.0,254.7595,255.0392,254.7502,255.0206,7142.0
2023-09-14 09:55:00,273.62,274.27,273.62,274.27,6095.0,255.1231,255.7292,255.1231,255.7292,6095.0
2023-09-14 10:00:00,274.07,274.73,274.06,274.73,5200.0,255.5427,256.1581,255.5334,256.1581,5200.0
2023-09-14 10:05:00,274.75,275.33,274.55,275.33,4325.0,256.1768,256.7176,255.9903,256.7176,4325.0
2023-09-14 10:10:00,275.5,275.76,274.75,274.96,6804.0,256.8761,257.1185,256.1768,256.3726,6804.0
2023-09-14 10:15:00,275.03,275.38,275.02,275.38,800.0,256.4378,256.7642,256.4285,256.7642,800.0
2023-09-14 10:20:00,275.55,275.73,275.36,275.72,2735.0,256.9227,257.0905,256.7455,257.0812,2735.0
2023-09-14 10:25:00,275.69,276.0,275.69,276.0,901.0,257.0532,257.3423,257.0532,257.3423,901.0
2023-09-14 10:30:00,276.0,276.0,275.58,275.59,1400.0,257.3423,257.3423,256.9507,256.96,1400.0
2023-09-14 10:35:00,275.74,275.95,275.58,275.65,3029.0,257.0998,257.2956,256.9507,257.0159,3029.0
2023-09-14 10:40:00,275.72,275.72,275.4,275.7,2085.0,257.0812,257.0812,256.7828,257.0625,2085.0
2023-09-14 10:45:00,275.67,275.67,274.32,274.34,8828.0,257.0346,257.0346,255.7758,255.7945,8828.0
2023-09-14 10:50:00,274.34,274.99,274.31,274.99,4365.0,255.7945,256.4005,255.7665,256.4005,4365.0
2023-09-14 10:55:00,274.99,275.49,274.87,275.22,3816.0,256.4005,256.8667,256.2886,256.615,3816.0
2023-09-14 11:00:00,275.21,275.79,275.02,275.16,9500.0,256.6057,257.1465,256.4285,256.559,9500.0
2023-09-14 11:05:00,275.16,275.83,275.16,275.62,4602.0,256.559,257.1838,256.559,256.9879,4602.0
2023-09-14 11:10:00,275.95,275.97,275.62,275.66,1972.0,257.2956,257.3143,256.9879,257.0252,1972.0
2023-09-14 11:15:00,275.64,275.95,275.2,275.41,12338.0,257.0066,257.2956,256.5963,256.7921,12338.0
2023-09-14 11:20:00,275.25,275.48,275.16,275.36,1600.0,256.643,256.8574,256.559,256.7455,1600.0
2023-09-14 11:25:00,275.43,275.61,275.38,275.52,5369.0,256.8108,256.9786,256.7642,256.8947,5369.0
2023-09-14 11:30:00,275.51,275.69,275.47,275.69,1229.0,256.8854,257.0532,256.8481,257.0532,1229.0
2023-09-14 11:35:00,275.61,275.87,275.48,275.83,7282.0,256.9786,257.221,256.8574,257.1838,7282.0
2023-09-14 11:40:00,275.84,276.24,275.76,276.24,6222.0,257.1931,257.566,257.1185,257.566,6222.0
2023-09-14 11:45:00,276.3,276.3,275.68,275.78,11664.0,257.622,257.622,257.0439,257.1371,11664.0
2023-09-14 11:50:00,275.88,276.6,275.88,276.47,4409.0,257.2304,257.9017,257.2304,257.7805,4409.0
2023-09-14 11:55:00,276.47,276.5,275.9,275.9,3907.0,257.7805,257.8085,257.249,257.249,3907.0
2023-09-14 12:00:00,275.96,276.13,275.92,276.13,6709.0,257.305,257.4635,257.2677,257.4635,6709.0
2023-09-14 12:05:00,276.1,276.25,276.02,276.2,6146.0,257.4355,257.5754,257.3609,257.5287,6146.0
2023-09-14 12:10:00,276.28,276.3,275.8,276.02,11179.0,257.6033,257.622,257.1558,257.3609,11179.0
2023-09-14 12:15:00,276.01,276.01,275.84,275.86,900.0,257.3516,257.3516,257.1931,257.2117,900.0
2023-09-14 12:20:00,275.88,275.88,275.78,275.78,600.0,257.2304,257.2304,257.1371,257.1371,600.0
2023-09-14 12:25:00,275.76,275.85,275.42,275.43,2126.0,257.1185,257.2024,256.8015,256.8108,2126.0
2023-09-14 12:30:00,275.53,275.58,275.38,275.47,1575.0,256.904,256.9507,256.7642,256.8481,1575.0
2023-09-14 12:35:00,275.61,275.67,275.54,275.59,661.0,256.9786,257.0346,256.9134,256.96,661.0
2023-09-14 12:40:00,275.6,275.75,275.5,275.5,746.0,256.9693,257.1092,256.8761,256.8761,746.0
2023-09-14 12:45:00,275.5,275.77,275.48,275.76,3912.0,256.8761,257.1278,256.8574,257.1185,3912.0
2023-09-14 12:50:00,275.73,276.23,275.73,275.82,4901.0,257.0905,257.5567,257.0905,257.1744,4901.0
2023-09-14 12:55:00,275.82,275.99,275.61,275.79,1700.0,257.1744,257.3329,256.9786,257.1465,1700.0
2023-09-14 13:00:00,275.65,275.8,275.51,275.51,4732.0,257.0159,257.1558,256.8854,256.8854,4732.0
2023-09-14 13:05:00,275.52,276.08,275.31,275.71,22758.0,256.8947,257.4169,256.6989,257.0719,22758.0
2023-09-14 13:10:00,275.64,275.93,274.94,275.23,14633.0,257.0066,257.277,256.3539,256.6243,14633.0
2023-09-14 13:15:00,275.36,275.52,274.69,274.92,4885.0,256.7455,256.8947,256.1208,256.3353,4885.0
2023-09-14 13:20:00,274.91,275.18,274.91,275.18,1224.0,256.3259,256.5777,256.3259,256.5777,1224.0
2023-09-14 13:25:00,275.0,275.28,274.99,275.0,6038.0,256.4099,256.6709,256.4005,256.4099,6038.0
2023-09-14 13:30:00,275.37,275.38,275.37,275.38,200.0,256.7548,256.7642,256.7548,256.7642,200.0
2023-09-14 13:35:00,275.27,275.27,274.95,274.95,6472.0,256.6616,256.6616,256.3632,256.3632,6472.0
2023-09-14 13:40:00,274.86,275.06,274.5,275.0,17254.0,256.2793,256.4658,255.9437,256.4099,17254.0
2023-09-14 13:45:00,274.97,275.19,274.97,275.19,570.0,256.3819,256.587,256.3819,256.587,570.0
2023-09-14 13:50:00,275.05,275.2,275.04,275.17,400.0,256.4565,256.5963,256.4472,256.5684,400.0
2023-09-14 13:55:00,275.2,275.38,275.19,275.3,1521.0,256.5963,256.7642,256.587,256.6896,1521.0
2023-09-14 14:00:00,275.48,275.79,275.47,275.79,500.0,256.8574,257.1465,256.8481,257.1465,500.0
2023-09-14 14:05:00,275.68,275.9,275.68,275.9,3675.0,257.0439,257.249,257.0439,257.249,3675.0
2023-09-14 14:10:00,275.81,275.91,275.75,275.84,4591.0,257.1651,257.2583,257.1092,257.1931,4591.0
2023-09-14 14:15:00,275.76,276.09,275.76,276.09,784.0,257.1185,257.4262,257.1185,257.4262,784.0
2023-09-14 14:20:00,276.18,276.18,276.02,276.12,303.0,257.5101,257.5101,257.3609,257.4541,303.0
2023-09-14 14:25:00,276.01,276.27,276.01,276.25,2900.0,257.3516,257.594,257.3516,257.5754,2900.0
2023-09-14 14:30:00,276.23,276.41,276.08,276.41,4852.0,257.5567,257.7245,257.4169,257.7245,4852.0
2023-09-14 14:35:00,276.29,276.61,276.29,276.56,2188.0,257.6127,257.911,257.6127,257.8644,2188.0
2023-09-14 14:40:00,276.56,276.6,276.32,276.32,2212.0,257.8644,257.9017,257.6406,257.6406,2212.0
2023-09-14 14:45:00,276.39,276.4,276.15,276.25,1520.0,257.7059,257.7152,257.4821,257.5754,1520.0
2023-09-14 14:50:00,276.25,276.33,276.19,276.32,3690.0,257.5754,257.65,257.5194,257.6406,3690.0
2023-09-14 14:55:00,276.27,276.32,276.21,276.26,2918.0,257.594,257.6406,257.5381,257.5847,2918.0
2023-09-14 15:00:00,276.26,276.44,276.26,276.44,4608.0,257.5847,257.7525,257.5847,257.7525,4608.0
2023-09-14 15:05:00,276.49,276.63,276.31,276.31,3693.0,257.7991,257.9297,257.6313,257.6313,3693.0
2023-09-14 15:10:00,276.42,276.42,276.25,276.25,2426.0,257.7339,257.7339,257.5754,257.5754,2426.0
2023-09-14 15:15:00,276.25,276.3,276.12,276.3,1818.0,257.5754,257.622,257.4541,257.622,1818.0
2023-09-14 15:20:00,276.32,276.66,276.32,276.64,2358.0,257.6406,257.9576,257.6406,257.939,2358.0
2023-09-14 15:25:00,276.55,276.69,276.46,276.47,3432.0,257.8551,257.9856,257.7712,257.7805,3432.0
2023-09-14 15:30:00,276.34,276.41,276.11,276.41,4414.0,257.6593,257.7245,257.4448,257.7245,4414.0
2023-09-14 15:35:00,276.41,276.94,276.4,276.74,4972.0,257.7245,258.2187,257.7152,258.0322,4972.0
2023-09-14 15:40:00,276.8,276.94,276.74,276.87,7428.0,258.0882,258.2187,258.0322,258.1534,7428.0
2023-09-14 15:45:00,276.85,276.93,276.17,276.17,4500.0,258.1348,258.2094,257.5008,257.5008,4500.0
2023-09-14 15:50:00,276.27,276.6,276.21,276.54,9361.0,257.594,257.9017,257.5381,257.8458,9361.0
2023-09-14 15:55:00,276.57,276.57,275.7,276.17,30095.0,257.8737,257.8737,257.0625,257.5008,30095.0
2023-09-15 09:30:00,275.29,275.29,273.89,273.89,168324.0,256.6803,256.6803,255.3749,255.3749,168324.0
2023-09-15 09:35:00,274.54,274.7,274.43,274.43,1057.0,255.981,256.1301,255.8784,255.8784,1057.0
2023-09-15 09:40:00,274.21,274.9,274.15,274.15,1900.0,255.6733,256.3166,255.6173,255.6173,1900.0
2023-09-15 09:45:00,274.0,274.56,274.0,274.56,1418.0,255.4775,255.9996,255.4775,255.9996,1418.0
2023-09-15 09:50:00,274.34,274.9,274.22,274.68,1976.0,255.7945,256.3166,255.6826,256.1115,1976.0
2023-09-15 09:55:00,274.44,274.71,274.43,274.71,1515.0,255.8877,256.1395,255.8784,256.1395,1515.0
2023-09-15 10:00:00,274.9,275.18,274.85,275.18,600.0,256.3166,256.5777,256.27,256.5777,600.0
2023-09-15 10:05:00,275.15,275.17,274.9,275.17,1970.0,256.5497,256.5684,256.3166,256.5684,1970.0
2023-09-15 10:10:00,275.14,275.3,275.13,275.3,1156.0,256.5404,256.6896,256.5311,256.6896,1156.0
2023-09-15 10:15:00,275.38,275.38,275.07,275.33,1294.0,256.7642,256.7642,256.4751,256.7176,1294.0
2023-09-15 10:20:00,275.31,275.41,275.16,275.25,1100.0,256.6989,256.7921,256.559,256.643,1100.0
2023-09-15 10:25:00,275.23,275.85,274.87,275.43,25293.0,256.6243,257.2024,256.2886,256.8108,25293.0
2023-09-15 10:30:00,275.24,275.41,275.21,275.25,1510.0,256.6336,256.7921,256.6057,256.643,1510.0
2023-09-15 10:35:00,275.5,275.61,275.34,275.46,1020.0,256.8761,256.9786,256.7269,256.8388,1020.0
2023-09-15 10:40:00,275.49,275.87,275.49,275.76,1100.0,256.8667,257.221,256.8667,257.1185,1100.0
2023-09-15 10:45:00,275.94,275.99,275.78,275.99,2022.0,257.2863,257.3329,257.1371,257.3329,2022.0
2023-09-15 10:50:00,276.18,276.18,276.0,276.0,900.0,257.5101,257.5101,257.3423,257.3423,900.0
2023-09-15 10:55:00,276.12,276.12,275.86,275.88,1100.0,257.4541,257.4541,257.2117,257.2304,1100.0
2023-09-15 11:00:00,275.74,275.9,275.64,275.64,1400.0,257.0998,257.249,257.0066,257.0066,1400.0
2023-09-15 11:05:00,275.66,275.72,275.39,275.65,1892.0,257.0252,257.0812,256.7735,257.0159,1892.0
2023-09-15 11:10:00,275.59,275.75,275.48,275.73,1952.0,256.96,257.1092,256.8574,257.0905,1952.0
2023-09-15 11:15:00,275.72,276.27,275.67,276.18,2005.0,257.0812,257.594,257.0346,257.5101,2005.0
2023-09-15 11:20:00,276.5,276.52,276.25,276.46,1229.0,257.8085,257.8271,257.5754,257.7712,1229.0
2023-09-15 11:25:00,276.56,276.98,276.5,276.98,1700.0,257.8644,258.256,257.8085,258.256,1700.0
2023-09-15 11:30:00,276.97,277.18,276.56,276.58,3032.0,258.2467,258.4425,257.8644,257.8831,3032.0
2023-09-15 11:35:00,276.74,276.95,276.73,276.95,1190.0,258.0322,258.228,258.0229,258.228,1190.0
2023-09-15 11:40:00,276.84,277.42,276.76,277.35,2093.0,258.1255,258.6663,258.0509,258.601,2093.0
2023-09-15 11:45:00,277.36,277.61,277.36,277.39,2364.0,258.6103,258.8434,258.6103,258.6383,2364.0
2023-09-15 11:50:00,277.37,277.41,277.34,277.34,843.0,258.6196,258.6569,258.5917,258.5917,843.0
2023-09-15 11:55:00,277.4,277.4,276.65,276.65,2912.0,258.6476,258.6476,257.9483,257.9483,2912.0
2023-09-15 12:00:00,276.8,277.09,276.53,277.0,5070.0,258.0882,258.3586,257.8364,258.2747,5070.0
2023-09-15 12:05:00,276.98,277.09,276.66,276.85,5609.0,258.256,258.3586,257.9576,258.1348,5609.0
2023-09-15 12:10:00,276.77,276.92,276.76,276.76,800.0,258.0602,258.2001,258.0509,258.0509,800.0
2023-09-15 12:15:00,276.92,277.0,276.59,276.59,3537.0,258.2001,258.2747,257.8924,257.8924,3537.0
2023-09-15 12:20:00,276.7,276.71,276.31,276.68,2400.0,257.9949,258.0043,257.6313,257.9763,2400.0
2023-09-15 12:25:00,276.41,276.65,276.15,276.15,1200.0,257.7245,257.9483,257.4821,257.4821,1200.0
2023-09-15 12:30:00,276.17,276.35,275.9,276.07,5755.0,257.5008,257.6686,257.249,257.4075,5755.0
2023-09-15 12:35:00,275.9,276.19,275.86,276.19,1763.0,257.249,257.5194,257.2117,257.5194,1763.0
2023-09-15 12:40:00,276.22,276.36,276.2,276.28,3621.0,257.5474,257.6779,257.5287,257.6033,3621.0
2023-09-15 12:45:00,276.28,276.38,275.61,275.61,6948.0,257.6033,257.6966,256.9786,256.9786,6948.0
2023-09-15 12:50:00,275.72,276.09,275.61,276.09,6922.0,257.0812,257.4262,256.9786,257.4262,6922.0
2023-09-15 12:55:00,276.0,276.02,275.18,275.18,4304.0,257.3423,257.3609,256.5777,256.5777,4304.0
2023-09-15 13:00:00,275.26,275.32,273.9,274.05,5143.0,256.6523,256.7082,255.3842,255.5241,5143.0
2023-09-15 13:05:00,274.13,274.63,274.02,274.13,9531.0,255.5987,256.0649,255.4961,255.5987,9531.0
2023-09-15 13:10:00,274.42,274.44,274.41,274.44,200.0,255.8691,255.8877,255.8597,255.8877,200.0
2023-09-15 13:15:00,274.54,275.16,274.54,275.01,2949.0,255.981,256.559,255.981,256.4192,2949.0
2023-09-15 13:20:00,275.17,275.17,274.62,274.62,2443.0,256.5684,256.5684,256.0555,256.0555,2443.0
2023-09-15 13:25:00,274.78,274.78,274.4,274.4,2735.0,256.2047,256.2047,255.8504,255.8504,2735.0
2023-09-15 13:30:00,274.21,274.55,274.16,274.47,2200.0,255.6733,255.9903,255.6266,255.9157,2200.0
2023-09-15 13:35:00,274.57,274.6,274.2,274.6,3033.0,256.0089,256.0369,255.6639,256.0369,3033.0
2023-09-15 13:40:00,274.42,274.79,274.42,274.79,1531.0,255.8691,256.2141,255.8691,256.2141,1531.0
2023-09-15 13:45:00,274.79,274.96,274.62,274.78,4563.0,256.2141,256.3726,256.0555,256.2047,4563.0
2023-09-15 13:50:00,274.91,274.91,274.3,274.41,15185.0,256.3259,256.3259,255.7572,255.8597,15185.0
2023-09-15 13:55:00,274.4,275.08,274.4,274.93,2924.0,255.8504,256.4845,255.8504,256.3446,2924.0
2023-09-15 14:00:00,274.83,274.84,274.32,274.34,2430.0,256.2514,256.2607,255.7758,255.7945,2430.0
2023-09-15 14:05:00,274.34,274.39,273.94,274.05,3149.0,255.7945,255.8411,255.4215,255.5241,3149.0
2023-09-15 14:10:00,274.23,274.23,273.9,274.07,2632.0,255.6919,255.6919,255.3842,255.5427,2632.0
2023-09-15 14:15:00,274.1,274.36,274.03,274.36,3262.0,255.5707,255.8131,255.5054,255.8131,3262.0
2023-09-15 14:20:00,274.44,274.82,274.44,274.69,1746.0,255.8877,256.242,255.8877,256.1208,1746.0
2023-09-15 14:25:00,274.9,274.91,274.57,274.57,2400.0,256.3166,256.3259,256.0089,256.0089,2400.0
2023-09-15 14:30:00,274.57,274.8,274.48,274.7,1669.0,256.0089,256.2234,255.925,256.1301,1669.0
2023-09-15 14:35:00,274.69,274.73,274.54,274.7,3900.0,256.1208,256.1581,255.981,256.1301,3900.0
2023-09-15 14:40:00,274.76,274.8,274.64,274.65,2744.0,256.1861,256.2234,256.0742,256.0835,2744.0
2023-09-15 14:45:00,274.67,274.88,274.66,274.86,2415.0,256.1022,256.298,256.0928,256.2793,2415.0
2023-09-15 14:50:00,274.86,275.02,274.86,274.99,1756.0,256.2793,256.4285,256.2793,256.4005,1756.0
2023-09-15 14:55:00,275.0,275.11,275.0,275.1,1288.0,256.4099,256.5124,256.4099,256.5031,1288.0
2023-09-15 15:00:00,274.99,274.99,274.9,274.9,700.0,256.4005,256.4005,256.3166,256.3166,700.0
2023-09-15 15:05:00,274.9,274.9,274.76,274.88,2613.0,256.3166,256.3166,256.1861,256.298,2613.0
2023-09-15 15:10:00,274.79,274.88,274.58,274.8,4424.0,256.2141,256.298,256.0183,256.2234,4424.0
2023-09-15 15:15:00,274.73,274.86,274.69,274.86,1800.0,256.1581,256.2793,256.1208,256.2793,1800.0
2023-09-15 15:20:00,274.75,274.85,274.55,274.76,8783.0,256.1768,256.27,255.9903,256.1861,8783.0
2023-09-15 15:25:00,274.76,274.86,274.7,274.72,7908.0,256.1861,256.2793,256.1301,256.1488,7908.0
2023-09-15 15:30:00,274.7,274.73,274.06,274.06,5744.0,256.1301,256.1581,255.5334,255.5334,5744.0
2023-09-15 15:35:00,274.09,274.23,273.87,273.98,11739.0,255.5614,255.6919,255.3562,255.4588,11739.0
2023-09-15 15:40:00,273.9,274.1,273.81,273.97,4383.0,255.3842,255.5707,255.3003,255.4495,4383.0
2023-09-15 15:45:00,273.94,273.94,273.64,273.71,5918.0,255.4215,255.4215,255.1418,255.2071,5918.0
2023-09-15 15:50:00,273.62,274.15,273.53,274.08,13340.0,255.1231,255.6173,255.0392,255.5521,13340.0
2023-09-15 15:55:00,274.07,274.26,273.58,274.09,42988.0,255.5427,255.7199,255.0859,255.5614,42988.0
2023-09-18 09:30:00,274.11,274.11,272.45,272.45,6514.0,255.58,255.58,254.0322,254.0322,6514.0
2023-09-18 09:35:00,272.21,272.72,272.13,272.13,2278.0,253.8085,254.284,253.7339,253.7339,2278.0
2023-09-18 09:40:00,272.35,272.36,271.19,271.22,1526.0,253.939,253.9483,252.8574,252.8854,1526.0
2023-09-18 09:45:00,271.53,271.9,271.36,271.36,489.0,253.1744,253.5194,253.0159,253.0159,489.0
2023-09-18 09:50:00,271.55,271.75,271.31,271.32,5035.0,253.1931,253.3796,252.9693,252.9786,5035.0
2023-09-18 09:55:00,271.24,271.46,271.13,271.32,11093.0,252.904,253.1092,252.8015,252.9786,11093.0
2023-09-18 10:00:00,271.33,271.49,271.03,271.03,3150.0,252.988,253.1371,252.7082,252.7082,3150.0
2023-09-18 10:05:00,270.89,271.14,270.81,270.95,3599.0,252.5777,252.8108,252.5031,252.6336,3599.0
2023-09-18 10:10:00,271.07,271.18,270.59,271.01,3862.0,252.7455,252.8481,252.298,252.6896,3862.0
2023-09-18 10:15:00,271.15,271.16,270.9,270.9,1449.0,252.8201,252.8294,252.587,252.587,1449.0
2023-09-18 10:20:00,271.46,271.72,271.46,271.72,1998.0,253.1092,253.3516,253.1092,253.3516,1998.0
2023-09-18 10:25:00,272.06,272.06,271.98,271.98,600.0,253.6686,253.6686,253.594,253.594,600.0
2023-09-18 10:30:00,271.99,272.01,271.86,271.91,765.0,253.6033,253.622,253.4821,253.5287,765.0
2023-09-18 10:35:00,271.91,271.95,271.57,271.66,1872.0,253.5287,253.566,253.2117,253.2956,1872.0
2023-09-18 10:40:00,271.75,271.99,271.57,271.85,2268.0,253.3796,253.6033,253.2117,253.4728,2268.0
2023-09-18 10:45:00,272.03,272.23,272.03,272.23,300.0,253.6406,253.8271,253.6406,253.8271,300.0
2023-09-18 10:50:00,272.22,272.52,272.2,272.28,1637.0,253.8178,254.0975,253.7991,253.8737,1637.0
2023-09-18 10:55:00,272.32,272.32,272.02,272.02,1241.0,253.911,253.911,253.6313,253.6313,1241.0
2023-09-18 11:00:00,272.08,272.18,271.94,271.94,800.0,253.6873,253.7805,253.5567,253.5567,800.0
2023-09-18 11:05:00,272.02,272.02,271.75,271.75,1526.0,253.6313,253.6313,253.3796,253.3796,1526.0
2023-09-18 11:10:00,271.7,271.78,271.49,271.49,1552.0,253.3329,253.4075,253.1371,253.1371,1552.0
2023-09-18 11:15:00,271.61,271.61,271.46,271.46,2137.0,253.249,253.249,253.1092,253.1092,2137.0
2023-09-18 11:20:00,271.59,271.59,271.06,271.06,1400.0,253.2304,253.2304,252.7362,252.7362,1400.0
2023-09-18 11:25:00,271.0,271.2,270.99,271.11,1800.0,252.6803,252.8667,252.6709,252.7828,1800.0
2023-09-18 11:30:00,271.1,271.32,271.04,271.04,4506.0,252.7735,252.9786,252.7176,252.7176,4506.0
2023-09-18 11:35:00,271.16,271.3,271.01,271.03,2531.0,252.8294,252.96,252.6896,252.7082,2531.0
2023-09-18 11:40:00,270.86,270.9,270.8,270.8,300.0,252.5497,252.587,252.4938,252.4938,300.0
2023-09-18 11:45:00,270.8,270.82,270.4,270.46,5030.0,252.4938,252.5124,252.1208,252.1768,5030.0
2023-09-18 11:50:00,270.39,270.49,270.2,270.49,1816.0,252.1115,252.2047,251.9343,252.2047,1816.0
2023-09-18 11:55:00,270.6,270.89,270.6,270.85,1686.0,252.3073,252.5777,252.3073,252.5404,1686.0
2023-09-18 12:00:00,270.81,270.84,270.62,270.62,1063.0,252.5031,252.5311,252.326,252.326,1063.0
2023-09-18 12:05:00,270.9,270.91,270.61,270.61,1001.0,252.587,252.5963,252.3166,252.3166,1001.0
2023-09-18 12:10:00,270.63,270.64,270.63,270.63,300.0,252.3353,252.3446,252.3353,252.3353,300.0
2023-09-18 12:15:00,270.84,270.84,270.52,270.76,3859.0,252.5311,252.5311,252.2327,252.4565,3859.0
2023-09-18 12:20:00,270.79,271.01,270.79,271.0,1200.0,252.4845,252.6896,252.4845,252.6803,1200.0
2023-09-18 12:25:00,271.0,271.0,271.0,271.0,200.0,252.6803,252.6803,252.6803,252.6803,200.0
2023-09-18 12:30:00,271.03,271.03,270.85,270.87,580.0,252.7082,252.7082,252.5404,252.5591,580.0
2023-09-18 12:35:00,270.9,270.98,270.87,270.98,959.0,252.587,252.6616,252.5591,252.6616,959.0
2023-09-18 12:40:00,270.87,270.98,270.85,270.85,1369.0,252.5591,252.6616,252.5404,252.5404,1369.0
2023-09-18 12:45:00,270.85,270.87,270.68,270.87,3164.0,252.5404,252.5591,252.3819,252.5591,3164.0
2023-09-18 12:50:00,270.93,270.93,270.86,270.86,300.0,252.615,252.615,252.5497,252.5497,300.0
2023-09-18 12:55:00,270.77,270.81,270.7,270.7,810.0,252.4658,252.5031,252.4005,252.4005,810.0
2023-09-18 13:00:00,270.71,270.89,270.53,270.53,2315.0,252.4099,252.5777,252.242,252.242,2315.0
2023-09-18 13:05:00,270.56,270.56,270.42,270.48,1850.0,252.27,252.27,252.1395,252.1954,1850.0
2023-09-18 13:10:00,270.46,270.5,270.42,270.43,2957.0,252.1768,252.2141,252.1395,252.1488,2957.0
2023-09-18 13:15:00,270.43,270.46,270.02,270.13,2743.0,252.1488,252.1768,251.7665,251.8691,2743.0
2023-09-18 13:20:00,270.19,270.2,270.19,270.19,100.0,251.925,251.9343,251.925,251.925,100.0
2023-09-18 13:25:00,270.19,270.62,270.19,270.5,2275.0,251.925,252.326,251.925,252.2141,2275.0
2023-09-18 13:30:00,270.46,270.63,270.43,270.56,1700.0,252.1768,252.3353,252.1488,252.27,1700.0
2023-09-18 13:35:00,270.63,270.75,270.49,270.75,4201.0,252.3353,252.4472,252.2047,252.4472,4201.0
2023-09-18 13:40:00,270.88,270.89,270.74,270.79,929.0,252.5684,252.5777,252.4378,252.4845,929.0
2023-09-18 13:45:00,270.63,270.74,270.63,270.73,1015.0,252.3353,252.4378,252.3353,252.4285,1015.0
2023-09-18 13:50:00,270.73,270.78,270.64,270.64,1768.0,252.4285,252.4751,252.3446,252.3446,1768.0
2023-09-18 13:55:00,270.73,270.84,270.62,270.67,961.0,252.4285,252.5311,252.326,252.3726,961.0
2023-09-18 14:00:00,270.6,270.65,270.48,270.48,2049.0,252.3073,252.3539,252.1954,252.1954,2049.0
2023-09-18 14:05:00,270.43,270.43,270.31,270.31,3482.0,252.1488,252.1488,252.0369,252.0369,3482.0
2023-09-18 14:10:00,270.31,270.31,270.14,270.14,1061.0,252.0369,252.0369,251.8784,251.8784,1061.0
2023-09-18 14:15:00,270.14,270.24,269.75,269.77,3742.0,251.8784,251.9716,251.5148,251.5334,3742.0
2023-09-18 14:20:00,269.72,269.72,269.62,269.63,974.0,251.4868,251.4868,251.3936,251.4029,974.0
2023-09-18 14:25:00,269.74,269.74,269.54,269.54,1017.0,251.5054,251.5054,251.319,251.319,1017.0
2023-09-18 14:30:00,269.45,269.76,269.45,269.62,2780.0,251.235,251.5241,251.235,251.3936,2780.0
2023-09-18 14:35:00,269.6,269.88,269.6,269.88,14575.0,251.3749,251.636,251.3749,251.636,14575.0
2023-09-18 14:40:00,269.88,269.88,269.62,269.68,1694.0,251.636,251.636,251.3936,251.4495,1694.0
2023-09-18 14:45:00,269.68,269.68,269.47,269.55,5088.0,251.4495,251.4495,251.2537,251.3283,5088.0
2023-09-18 14:50:00,269.54,269.89,269.53,269.89,8649.0,251.319,251.6453,251.3096,251.6453,8649.0
2023-09-18 14:55:00,269.91,270.1,269.91,269.94,3702.0,251.6639,251.8411,251.6639,251.6919,3702.0
2023-09-18 15:00:00,269.86,269.86,269.65,269.65,1372.0,251.6173,251.6173,251.4215,251.4215,1372.0
2023-09-18 15:05:00,269.75,269.75,269.33,269.33,3064.0,251.5148,251.5148,251.1232,251.1232,3064.0
2023-09-18 15:10:00,269.35,269.4,269.27,269.34,7003.0,251.1418,251.1884,251.0672,251.1325,7003.0
2023-09-18 15:15:00,269.3,269.53,269.03,269.03,7780.0,251.0952,251.3096,250.8434,250.8434,7780.0
2023-09-18 15:20:00,269.19,269.33,269.19,269.28,1300.0,250.9926,251.1232,250.9926,251.0765,1300.0
2023-09-18 15:25:00,269.34,269.44,269.28,269.44,2053.0,251.1325,251.2257,251.0765,251.2257,2053.0
2023-09-18 15:30:00,269.57,269.73,269.42,269.5,3628.0,251.3469,251.4961,251.2071,251.2817,3628.0
2023-09-18 15:35:00,269.53,269.53,269.39,269.52,4937.0,251.3096,251.3096,251.1791,251.3003,4937.0
2023-09-18 15:40:00,269.61,270.15,269.6,269.87,3634.0,251.3842,251.8877,251.3749,251.6267,3634.0
2023-09-18 15:45:00,269.92,269.92,269.57,269.74,7029.0,251.6733,251.6733,251.3469,251.5054,7029.0
2023-09-18 15:50:00,269.84,269.86,269.35,269.53,13348.0,251.5987,251.6173,251.1418,251.3096,13348.0
2023-09-18 15:55:00,269.5,270.16,269.5,269.91,20206.0,251.2817,251.897,251.2817,251.6639,20206.0
2023-09-19 09:30:00,270.48,271.61,270.48,271.4,21937.0,252.1954,253.249,252.1954,253.0532,21937.0
2023-09-19 09:35:00,271.74,273.23,271.55,272.76,8389.0,253.3702,254.7595,253.1931,254.3213,8389.0
2023-09-19 09:40:00,272.55,272.82,272.34,272.62,4410.0,254.1255,254.3772,253.9297,254.1907,4410.0
2023-09-19 09:45:00,272.77,273.1,271.89,271.89,11561.0,254.3306,254.6383,253.5101,253.5101,11561.0
2023-09-19 09:50:00,272.52,272.8,272.23,272.74,1910.0,254.0975,254.3586,253.8271,254.3026,1910.0
2023-09-19 09:55:00,272.64,272.84,271.77,272.5,22674.0,254.2094,254.3959,253.3982,254.0789,22674.0
2023-09-19 10:00:00,272.56,272.65,272.14,272.15,3253.0,254.1348,254.2187,253.7432,253.7525,3253.0
2023-09-19 10:05:00,272.13,272.42,272.09,272.39,4698.0,253.7339,254.0043,253.6966,253.9763,4698.0
2023-09-19 10:10:00,272.34,272.69,272.31,272.48,10897.0,253.9297,254.256,253.9017,254.0602,10897.0
2023-09-19 10:15:00,272.53,272.68,272.3,272.3,11079.0,254.1068,254.2467,253.8924,253.8924,11079.0
2023-09-19 10:20:00,272.5,272.5,271.64,271.72,6770.0,254.0789,254.0789,253.277,253.3516,6770.0
2023-09-19 10:25:00,271.55,271.98,271.15,271.77,19538.0,253.1931,253.594,252.8201,253.3982,19538.0
2023-09-19 10:30:00,271.88,271.88,271.0,271.54,7086.0,253.5008,253.5008,252.6803,253.1838,7086.0
2023-09-19 10:35:00,271.59,271.8,271.14,271.8,7601.0,253.2304,253.4262,252.8108,253.4262,7601.0
2023-09-19 10:40:00,271.82,272.32,271.82,272.32,1800.0,253.4448,253.911,253.4448,253.911,1800.0
2023-09-19 10:45:00,272.33,272.5,271.97,272.5,5625.0,253.9204,254.0789,253.5847,254.0789,5625.0
2023-09-19 10:50:00,272.51,272.97,272.47,272.83,12090.0,254.0882,254.5171,254.0509,254.3866,12090.0
2023-09-19 10:55:00,272.93,273.12,272.61,272.79,2995.0,254.4798,254.6569,254.1814,254.3493,2995.0
2023-09-19 11:00:00,272.61,272.61,272.29,272.39,1479.0,254.1814,254.1814,253.8831,253.9763,1479.0
2023-09-19 11:05:00,272.47,272.77,272.44,272.65,2247.0,254.0509,254.3306,254.0229,254.2187,2247.0
2023-09-19 11:10:00,272.55,272.69,272.41,272.46,1172.0,254.1255,254.256,253.9949,254.0416,1172.0
2023-09-19 11:15:00,272.33,272.46,272.31,272.36,821.0,253.9204,254.0416,253.9017,253.9483,821.0
2023-09-19 11:20:00,272.48,272.48,272.17,272.17,830.0,254.0602,254.0602,253.7712,253.7712,830.0
2023-09-19 11:25:00,272.16,272.2,271.94,272.05,3019.0,253.7618,253.7991,253.5567,253.6593,3019.0
2023-09-19 11:30:00,272.15,272.2,272.0,272.11,3524.0,253.7525,253.7991,253.6127,253.7152,3524.0
2023-09-19 11:35:00,272.02,272.19,271.42,271.43,2127.0,253.6313,253.7898,253.0719,253.0812,2127.0
2023-09-19 11:40:00,271.36,271.36,271.1,271.1,1113.0,253.0159,253.0159,252.7735,252.7735,1113.0
2023-09-19 11:45:00,271.01,271.01,270.68,270.68,1510.0,252.6896,252.6896,252.3819,252.3819,1510.0
2023-09-19 11:50:00,270.55,270.68,270.39,270.68,4274.0,252.2607,252.3819,252.1115,252.3819,4274.0
2023-09-19 11:55:00,270.72,270.82,270.34,270.35,1111.0,252.4192,252.5124,252.0649,252.0742,1111.0
2023-09-19 12:00:00,270.39,270.39,270.04,270.36,2000.0,252.1115,252.1115,251.7852,252.0835,2000.0
2023-09-19 12:05:00,270.49,270.49,270.33,270.37,700.0,252.2047,252.2047,252.0556,252.0929,700.0
2023-09-19 12:10:00,270.29,270.37,270.19,270.37,735.0,252.0183,252.0929,251.925,252.0929,735.0
2023-09-19 12:15:00,270.5,270.5,270.24,270.38,2377.0,252.2141,252.2141,251.9716,252.1022,2377.0
2023-09-19 12:20:00,270.43,270.43,270.17,270.4,3273.0,252.1488,252.1488,251.9064,252.1208,3273.0
2023-09-19 12:25:00,270.38,270.86,270.38,270.86,200.0,252.1022,252.5497,252.1022,252.5497,200.0
2023-09-19 12:30:00,270.82,271.06,270.8,270.94,2512.0,252.5124,252.7362,252.4938,252.6243,2512.0
2023-09-19 12:35:00,270.99,270.99,270.55,270.74,1653.0,252.6709,252.6709,252.2607,252.4378,1653.0
2023-09-19 12:40:00,270.75,270.75,270.52,270.53,1780.0,252.4472,252.4472,252.2327,252.242,1780.0
2023-09-19 12:45:00,270.39,270.56,270.39,270.42,1856.0,252.1115,252.27,252.1115,252.1395,1856.0
2023-09-19 12:50:00,270.44,270.6,270.43,270.58,1457.0,252.1581,252.3073,252.1488,252.2887,1457.0
2023-09-19 12:55:00,270.61,270.68,270.53,270.64,6237.0,252.3166,252.3819,252.242,252.3446,6237.0
2023-09-19 13:00:00,270.78,270.79,270.64,270.64,2991.0,252.4751,252.4845,252.3446,252.3446,2991.0
2023-09-19 13:05:00,270.69,270.89,270.69,270.74,800.0,252.3912,252.5777,252.3912,252.4378,800.0
2023-09-19 13:10:00,270.75,270.84,270.65,270.72,2787.0,252.4472,252.5311,252.3539,252.4192,2787.0
2023-09-19 13:15:00,270.83,270.86,270.47,270.54,6356.0,252.5218,252.5497,252.1861,252.2514,6356.0
2023-09-19 13:20:00,270.68,270.68,270.46,270.55,3365.0,252.3819,252.3819,252.1768,252.2607,3365.0
2023-09-19 13:25:00,270.61,270.61,270.37,270.39,1334.0,252.3166,252.3166,252.0929,252.1115,1334.0
2023-09-19 13:30:00,270.35,270.7,270.35,270.47,7342.0,252.0742,252.4005,252.0742,252.1861,7342.0
2023-09-19 13:35:00,270.61,270.82,270.5,270.82,5012.0,252.3166,252.5124,252.2141,252.5124,5012.0
2023-09-19 13:40:00,270.73,270.73,270.26,270.26,2100.0,252.4285,252.4285,251.9903,251.9903,2100.0
2023-09-19 13:45:00,270.38,270.54,270.24,270.5,11248.0,252.1022,252.2514,251.9716,252.2141,11248.0
2023-09-19 13:50:00,270.53,271.15,270.52,271.15,10067.0,252.242,252.8201,252.2327,252.8201,10067.0
2023-09-19 13:55:00,271.02,271.03,270.77,270.98,3030.0,252.6989,252.7082,252.4658,252.6616,3030.0
2023-09-19 14:00:00,270.88,271.13,270.87,270.91,1753.0,252.5684,252.8015,252.5591,252.5963,1753.0
2023-09-19 14:05:00,270.96,270.98,270.79,270.79,1200.0,252.643,252.6616,252.4845,252.4845,1200.0
2023-09-19 14:10:00,270.83,271.02,270.83,270.85,3090.0,252.5218,252.6989,252.5218,252.5404,3090.0
2023-09-19 14:15:00,270.77,270.85,270.73,270.85,1601.0,252.4658,252.5404,252.4285,252.5404,1601.0
2023-09-19 14:20:00,270.8,270.87,270.53,270.58,3466.0,252.4938,252.5591,252.242,252.2887,3466.0
2023-09-19 14:25:00,270.6,270.68,270.42,270.42,4516.0,252.3073,252.3819,252.1395,252.1395,4516.0
2023-09-19 14:30:00,270.44,270.44,270.34,270.34,658.0,252.1581,252.1581,252.0649,252.0649,658.0
2023-09-19 14:35:00,270.44,271.14,270.35,270.93,5383.0,252.1581,252.8108,252.0742,252.615,5383.0
2023-09-19 14:40:00,270.94,271.02,270.75,270.99,4645.0,252.6243,252.6989,252.4472,252.6709,4645.0
2023-09-19 14:45:00,271.05,271.1,270.91,271.06,1476.0,252.7269,252.7735,252.5963,252.7362,1476.0
2023-09-19 14:50:00,271.07,271.07,270.81,270.82,7486.0,252.7455,252.7455,252.5031,252.5124,7486.0
2023-09-19 14:55:00,270.84,270.88,270.69,270.69,2752.0,252.5311,252.5684,252.3912,252.3912,2752.0
2023-09-19 15:00:00,270.63,270.78,270.54,270.7,14702.0,252.3353,252.4751,252.2514,252.4005,14702.0
2023-09-19 15:05:00,270.67,270.84,270.66,270.74,3128.0,252.3726,252.5311,252.3632,252.4378,3128.0
2023-09-19 15:10:00,270.66,270.91,270.62,270.84,1839.0,252.3632,252.5963,252.326,252.5311,1839.0
2023-09-19 15:15:00,270.75,270.95,270.75,270.95,2659.0,252.4472,252.6336,252.4472,252.6336,2659.0
2023-09-19 15:20:00,270.82,270.92,270.78,270.92,1414.0,252.5124,252.6057,252.4751,252.6057,1414.0
2023-09-19 15:25:00,271.09,271.43,270.94,271.43,1331.0,252.7642,253.0812,252.6243,253.0812,1331.0
2023-09-19 15:30:00,271.42,271.51,271.1,271.16,7185.0,253.0719,253.1558,252.7735,252.8294,7185.0
2023-09-19 15:35:00,271.16,271.16,270.94,271.05,8082.0,252.8294,252.8294,252.6243,252.7269,8082.0
2023-09-19 15:40:00,271.04,271.08,270.64,270.67,11558.0,252.7176,252.7549,252.3446,252.3726,11558.0
2023-09-19 15:45:00,270.69,270.78,270.59,270.59,3423.0,252.3912,252.4751,252.298,252.298,3423.0
2023-09-19 15:50:00,270.55,270.75,270.48,270.68,4327.0,252.2607,252.4472,252.1954,252.3819,4327.0
2023-09-19 15:55:00,270.73,270.96,270.29,270.36,33607.0,252.4285,252.643,252.0183,252.0835,33607.0
2023-09-20 09:30:00,272.7,272.7,270.28,272.39,7835.0,254.2653,254.2653,252.0089,253.9763,7835.0
2023-09-20 09:35:00,271.77,272.49,271.77,272.17,1920.0,253.3982,254.0695,253.3982,253.7712,1920.0
2023-09-20 09:40:00,272.11,272.17,270.9,271.42,3047.0,253.7152,253.7712,252.587,253.0719,3047.0
2023-09-20 09:45:00,271.76,271.76,270.89,271.0,2300.0,253.3889,253.3889,252.5777,252.6803,2300.0
2023-09-20 09:50:00,271.05,271.65,270.77,271.65,1328.0,252.7269,253.2863,252.4658,253.2863,1328.0
2023-09-20 09:55:00,271.36,272.08,271.18,271.38,11492.0,253.0159,253.6873,252.8481,253.0346,11492.0
2023-09-20 10:00:00,271.34,271.93,271.32,271.93,2472.0,252.9973,253.5474,252.9786,253.5474,2472.0
2023-09-20 10:05:00,271.87,272.11,271.74,271.74,2314.0,253.4914,253.7152,253.3702,253.3702,2314.0
2023-09-20 10:10:00,271.79,271.84,271.57,271.71,2838.0,253.4169,253.4635,253.2117,253.3423,2838.0
2023-09-20 10:15:00,271.66,272.27,271.66,272.18,6228.0,253.2956,253.8644,253.2956,253.7805,6228.0
2023-09-20 10:20:00,272.15,272.3,271.96,272.28,1908.0,253.7525,253.8924,253.5754,253.8737,1908.0
2023-09-20 10:25:00,272.29,272.33,272.22,272.25,831.0,253.8831,253.9204,253.8178,253.8458,831.0
2023-09-20 10:30:00,272.2,272.29,272.0,272.0,3461.0,253.7991,253.8831,253.6127,253.6127,3461.0
2023-09-20 10:35:00,272.09,272.09,271.56,271.6,2751.0,253.6966,253.6966,253.2024,253.2397,2751.0
2023-09-20 10:40:00,271.45,271.47,271.1,271.11,2044.0,253.0998,253.1185,252.7735,252.7828,2044.0
2023-09-20 10:45:00,271.08,271.08,270.77,270.9,2438.0,252.7549,252.7549,252.4658,252.587,2438.0
2023-09-20 10:50:00,270.98,271.26,270.8,270.89,10228.0,252.6616,252.9227,252.4938,252.5777,10228.0
2023-09-20 10:55:00,270.93,271.47,270.93,271.38,4352.0,252.615,253.1185,252.615,253.0346,4352.0
2023-09-20 11:00:00,271.54,271.54,271.13,271.27,1812.0,253.1838,253.1838,252.8015,252.932,1812.0
2023-09-20 11:05:00,271.28,271.36,271.13,271.17,2168.0,252.9413,253.0159,252.8015,252.8388,2168.0
2023-09-20 11:10:00,271.09,271.26,270.91,271.05,3214.0,252.7642,252.9227,252.5963,252.7269,3214.0
2023-09-20 11:15:00,270.94,271.36,270.94,271.31,2552.0,252.6243,253.0159,252.6243,252.9693,2552.0
2023-09-20 11:20:00,271.2,271.31,271.08,271.25,2110.0,252.8667,252.9693,252.7549,252.9134,2110.0
2023-09-20 11:25:00,271.51,271.66,271.42,271.44,500.0,253.1558,253.2956,253.0719,253.0905,500.0
2023-09-20 11:30:00,271.68,272.03,271.68,272.03,2074.0,253.3143,253.6406,253.3143,253.6406,2074.0
2023-09-20 11:35:00,271.88,271.91,271.75,271.78,801.0,253.5008,253.5287,253.3796,253.4075,801.0
2023-09-20 11:40:00,271.72,272.12,271.71,272.06,1091.0,253.3516,253.7245,253.3423,253.6686,1091.0
2023-09-20 11:45:00,272.03,272.83,272.03,272.75,6589.0,253.6406,254.3866,253.6406,254.312,6589.0
2023-09-20 11:50:00,272.82,273.15,272.66,272.97,3800.0,254.3772,254.6849,254.228,254.5171,3800.0
2023-09-20 11:55:00,272.97,272.97,272.52,272.54,11605.0,254.5171,254.5171,254.0975,254.1162,11605.0
2023-09-20 12:00:00,272.53,272.63,272.53,272.63,400.0,254.1068,254.2001,254.1068,254.2001,400.0
2023-09-20 12:05:00,272.59,272.62,272.22,272.31,3010.0,254.1628,254.1907,253.8178,253.9017,3010.0
2023-09-20 12:10:00,272.32,272.34,271.99,271.99,4788.0,253.911,253.9297,253.6033,253.6033,4788.0
2023-09-20 12:15:00,272.06,272.41,271.78,272.41,3700.0,253.6686,253.9949,253.4075,253.9949,3700.0
2023-09-20 12:20:00,272.46,272.55,272.39,272.39,800.0,254.0416,254.1255,253.9763,253.9763,800.0
2023-09-20 12:25:00,272.32,272.5,272.31,272.42,601.0,253.911,254.0789,253.9017,254.0043,601.0
2023-09-20 12:30:00,272.48,272.7,272.3,272.42,1261.0,254.0602,254.2653,253.8924,254.0043,1261.0
2023-09-20 12:35:00,272.42,272.5,272.24,272.39,3570.0,254.0043,254.0789,253.8364,253.9763,3570.0
2023-09-20 12:40:00,272.86,272.87,272.71,272.71,849.0,254.4145,254.4238,254.2747,254.2747,849.0
2023-09-20 12:45:00,272.96,273.06,272.81,272.81,600.0,254.5078,254.601,254.3679,254.3679,600.0
2023-09-20 12:50:00,272.83,272.88,272.83,272.88,1375.0,254.3866,254.4332,254.3866,254.4332,1375.0
2023-09-20 12:55:00,273.08,273.25,273.01,273.01,1299.0,254.6197,254.7782,254.5544,254.5544,1299.0
2023-09-20 13:00:00,272.97,273.01,272.71,272.95,3002.0,254.5171,254.5544,254.2747,254.4984,3002.0
2023-09-20 13:05:00,272.6,272.72,272.6,272.72,500.0,254.1721,254.284,254.1721,254.284,500.0
2023-09-20 13:10:00,272.65,272.81,272.56,272.67,1400.0,254.2187,254.3679,254.1348,254.2374,1400.0
2023-09-20 13:15:00,272.61,272.84,272.6,272.84,735.0,254.1814,254.3959,254.1721,254.3959,735.0
2023-09-20 13:20:00,272.6,272.6,272.47,272.47,588.0,254.1721,254.1721,254.0509,254.0509,588.0
2023-09-20 13:25:00,272.47,272.54,272.3,272.52,2244.0,254.0509,254.1162,253.8924,254.0975,2244.0
2023-09-20 13:30:00,272.52,272.52,272.52,272.52,0.0,254.0975,254.0975,254.0975,254.0975,0.0
2023-09-20 13:35:00,272.73,272.94,272.72,272.79,1681.0,254.2933,254.4891,254.284,254.3493,1681.0
2023-09-20 13:40:00,272.73,272.73,272.72,272.73,116.0,254.2933,254.2933,254.284,254.2933,116.0
2023-09-20 13:45:00,272.94,272.95,272.72,272.88,400.0,254.4891,254.4984,254.284,254.4332,400.0
2023-09-20 13:50:00,272.96,273.04,272.85,272.98,1126.0,254.5078,254.5824,254.4052,254.5264,1126.0
2023-09-20 13:55:00,272.85,272.85,272.84,272.84,200.0,254.4052,254.4052,254.3959,254.3959,200.0
2023-09-20 14:00:00,272.79,272.8,272.05,272.17,2509.0,254.3493,254.3586,253.6593,253.7712,2509.0
2023-09-20 14:05:00,272.16,272.18,271.5,271.5,5140.0,253.7618,253.7805,253.1465,253.1465,5140.0
2023-09-20 14:10:00,271.5,271.56,271.07,271.07,2181.0,253.1465,253.2024,252.7455,252.7455,2181.0
2023-09-20 14:15:00,270.97,271.24,270.84,270.93,1300.0,252.6523,252.904,252.5311,252.615,1300.0
2023-09-20 14:20:00,270.94,270.94,270.23,270.23,2970.0,252.6243,252.6243,251.9623,251.9623,2970.0
2023-09-20 14:25:00,270.16,270.53,270.16,270.25,2924.0,251.897,252.242,251.897,251.981,2924.0
2023-09-20 14:30:00,270.94,271.67,270.94,271.47,1642.0,252.6243,253.305,252.6243,253.1185,1642.0
2023-09-20 14:35:00,271.71,271.71,271.42,271.42,230.0,253.3423,253.3423,253.0719,253.0719,230.0
2023-09-20 14:40:00,271.46,271.69,271.45,271.56,900.0,253.1092,253.3236,253.0998,253.2024,900.0
2023-09-20 14:45:00,271.81,271.85,271.46,271.56,1487.0,253.4355,253.4728,253.1092,253.2024,1487.0
2023-09-20 14:50:00,271.47,271.91,271.26,271.74,10438.0,253.1185,253.5287,252.9227,253.3702,10438.0
2023-09-20 14:55:00,271.82,272.17,271.81,272.17,2735.0,253.4448,253.7712,253.4355,253.7712,2735.0
2023-09-20 15:00:00,271.93,272.46,271.93,271.95,2202.0,253.5474,254.0416,253.5474,253.566,2202.0
2023-09-20 15:05:00,272.13,272.49,272.05,272.05,1427.0,253.7339,254.0695,253.6593,253.6593,1427.0
2023-09-20 15:10:00,272.03,272.03,271.55,271.65,1422.0,253.6406,253.6406,253.1931,253.2863,1422.0
2023-09-20 15:15:00,271.7,271.76,271.51,271.71,1416.0,253.3329,253.3889,253.1558,253.3423,1416.0
2023-09-20 15:20:00,271.72,271.72,271.54,271.66,1326.0,253.3516,253.3516,253.1838,253.2956,1326.0
2023-09-20 15:25:00,271.82,271.86,271.55,271.61,1504.0,253.4448,253.4821,253.1931,253.249,1504.0
2023-09-20 15:30:00,271.51,271.61,270.72,270.81,3628.0,253.1558,253.249,252.4192,252.5031,3628.0
2023-09-20 15:35:00,270.84,270.96,270.73,270.86,1900.0,252.5311,252.643,252.4285,252.5497,1900.0
2023-09-20 15:40:00,270.91,271.03,270.68,270.71,3584.0,252.5963,252.7082,252.3819,252.4099,3584.0
2023-09-20 15:45:00,270.68,270.77,270.55,270.59,1283.0,252.3819,252.4658,252.2607,252.298,1283.0
2023-09-20 15:50:00,270.47,270.91,270.44,270.83,3058.0,252.1861,252.5963,252.1581,252.5218,3058.0
2023-09-20 15:55:00,270.73,270.87,270.54,270.76,17340.0,252.4285,252.5591,252.2514,252.4565,17340.0
2023-09-21 09:30:00,268.76,270.24,266.29,266.31,32884.0,250.5917,251.9716,248.2887,248.3073,32884.0
2023-09-21 09:35:00,266.27,266.68,265.18,265.46,9509.0,248.27,248.6523,247.2537,247.5148,9509.0
2023-09-21 09:40:00,265.33,266.46,265.32,265.82,3934.0,247.3936,248.4472,247.3842,247.8504,3934.0
2023-09-21 09:45:00,266.29,267.54,266.25,267.54,5221.0,248.2887,249.4542,248.2514,249.4542,5221.0
2023-09-21 09:50:00,267.56,267.56,266.47,266.87,2205.0,249.4728,249.4728,248.4565,248.8295,2205.0
2023-09-21 09:55:00,266.88,267.89,266.8,267.29,5833.0,248.8388,249.7805,248.7642,249.2211,5833.0
2023-09-21 10:00:00,267.13,267.86,267.13,267.66,8959.0,249.0719,249.7525,249.0719,249.566,8959.0
2023-09-21 10:05:00,267.66,267.87,267.5,267.7,7947.0,249.566,249.7619,249.4169,249.6033,7947.0
2023-09-21 10:10:00,267.61,267.82,267.5,267.82,7704.0,249.5194,249.7152,249.4169,249.7152,7704.0
2023-09-21 10:15:00,267.97,268.18,267.96,268.17,6743.0,249.8551,250.0509,249.8458,250.0416,6743.0
2023-09-21 10:20:00,268.13,268.19,267.5,267.5,5127.0,250.0043,250.0602,249.4169,249.4169,5127.0
2023-09-21 10:25:00,267.33,267.33,266.57,266.6,1641.0,249.2584,249.2584,248.5497,248.5777,1641.0
2023-09-21 10:30:00,266.64,266.65,266.17,266.42,2116.0,248.615,248.6243,248.1768,248.4099,2116.0
2023-09-21 10:35:00,266.59,267.03,266.45,266.46,2383.0,248.5684,248.9786,248.4378,248.4472,2383.0
2023-09-21 10:40:00,266.45,266.72,266.45,266.63,458.0,248.4378,248.6896,248.4378,248.6057,458.0
2023-09-21 10:45:00,266.88,266.88,266.5,266.61,2400.0,248.8388,248.8388,248.4845,248.587,2400.0
2023-09-21 10:50:00,266.45,266.45,266.34,266.34,756.0,248.4378,248.4378,248.3353,248.3353,756.0
2023-09-21 10:55:00,266.01,266.14,265.78,265.78,3432.0,248.0276,248.1488,247.8131,247.8131,3432.0
2023-09-21 11:00:00,265.89,266.28,265.89,266.22,1315.0,247.9157,248.2793,247.9157,248.2234,1315.0
2023-09-21 11:05:00,266.04,266.04,265.77,265.81,614.0,248.0556,248.0556,247.8038,247.8411,614.0
2023-09-21 11:10:00,265.82,265.83,265.32,265.34,1822.0,247.8504,247.8598,247.3842,247.4029,1822.0
2023-09-21 11:15:00,265.14,265.14,265.14,265.14,100.0,247.2164,247.2164,247.2164,247.2164,100.0
2023-09-21 11:20:00,265.12,265.22,265.07,265.14,400.0,247.1978,247.291,247.1511,247.2164,400.0
2023-09-21 11:25:00,265.2,265.21,264.78,265.01,2346.0,247.2723,247.2817,246.8807,247.0952,2346.0
2023-09-21 11:30:00,264.8,264.99,264.8,264.97,560.0,246.8994,247.0765,246.8994,247.0579,560.0
2023-09-21 11:35:00,264.88,265.08,264.75,264.76,1374.0,246.974,247.1605,246.8528,246.8621,1374.0
2023-09-21 11:40:00,264.82,264.88,264.82,264.88,200.0,246.918,246.974,246.918,246.974,200.0
2023-09-21 11:45:00,265.14,265.35,265.14,265.28,4460.0,247.2164,247.4122,247.2164,247.3469,4460.0
2023-09-21 11:50:00,265.43,265.83,265.43,265.77,2052.0,247.4868,247.8598,247.4868,247.8038,2052.0
2023-09-21 11:55:00,265.94,266.09,265.81,266.04,2357.0,247.9623,248.1022,247.8411,248.0556,2357.0
2023-09-21 12:00:00,265.95,265.99,265.51,265.64,2100.0,247.9716,248.0089,247.5614,247.6826,2100.0
2023-09-21 12:05:00,265.57,265.57,265.3,265.39,1541.0,247.6173,247.6173,247.3656,247.4495,1541.0
2023-09-21 12:10:00,265.27,265.27,265.04,265.04,600.0,247.3376,247.3376,247.1232,247.1232,600.0
2023-09-21 12:15:00,265.01,265.15,264.8,265.01,2818.0,247.0952,247.2257,246.8994,247.0952,2818.0
2023-09-21 12:20:00,265.11,265.38,265.11,265.26,1914.0,247.1884,247.4402,247.1884,247.3283,1914.0
2023-09-21 12:25:00,265.34,265.42,265.2,265.42,1001.0,247.4029,247.4775,247.2723,247.4775,1001.0
2023-09-21 12:30:00,265.46,265.54,265.26,265.29,1201.0,247.5148,247.5894,247.3283,247.3563,1201.0
2023-09-21 12:35:00,265.08,265.08,264.7,264.7,900.0,247.1605,247.1605,246.8061,246.8061,900.0
2023-09-21 12:40:00,264.59,264.65,264.38,264.57,1600.0,246.7036,246.7595,246.5078,246.6849,1600.0
2023-09-21 12:45:00,264.43,264.46,264.36,264.46,300.0,246.5544,246.5824,246.4891,246.5824,300.0
2023-09-21 12:50:00,264.04,264.42,264.02,264.42,3659.0,246.1908,246.5451,246.1721,246.5451,3659.0
2023-09-21 12:55:00,264.37,264.37,263.86,263.88,3190.0,246.4985,246.4985,246.0229,246.0416,3190.0
2023-09-21 13:00:00,263.86,264.17,263.75,264.17,925.0,246.0229,246.312,245.9204,246.312,925.0
2023-09-21 13:05:00,264.3,264.59,264.3,264.5,658.0,246.4332,246.7036,246.4332,246.6197,658.0
2023-09-21 13:10:00,264.37,264.54,263.93,264.13,2935.0,246.4985,246.657,246.0882,246.2747,2935.0
2023-09-21 13:15:00,264.14,264.53,264.13,264.52,900.0,246.284,246.6476,246.2747,246.6383,900.0
2023-09-21 13:20:00,264.42,264.87,264.34,264.77,2539.0,246.5451,246.9647,246.4705,246.8714,2539.0
2023-09-21 13:25:00,264.74,264.95,264.71,264.81,1150.0,246.8434,247.0392,246.8155,246.9087,1150.0
2023-09-21 13:30:00,264.87,265.01,264.72,264.72,601.0,246.9647,247.0952,246.8248,246.8248,601.0
2023-09-21 13:35:00,264.81,264.9,264.81,264.9,450.0,246.9087,246.9926,246.9087,246.9926,450.0
2023-09-21 13:40:00,264.99,264.99,264.63,264.68,1204.0,247.0765,247.0765,246.7409,246.7875,1204.0
2023-09-21 13:45:00,264.68,264.88,264.68,264.86,6207.0,246.7875,246.974,246.7875,246.9553,6207.0
2023-09-21 13:50:00,264.83,265.0,264.8,265.0,2059.0,246.9274,247.0859,246.8994,247.0859,2059.0
2023-09-21 13:55:00,264.99,265.11,264.95,265.02,1522.0,247.0765,247.1884,247.0392,247.1045,1522.0
2023-09-21 14:00:00,264.94,264.94,264.58,264.58,1155.0,247.0299,247.0299,246.6943,246.6943,1155.0
2023-09-21 14:05:00,264.6,264.83,264.56,264.63,3501.0,246.7129,246.9274,246.6756,246.7409,3501.0
2023-09-21 14:10:00,264.75,265.17,264.74,265.1,16440.0,246.8528,247.2444,246.8434,247.1791,16440.0
2023-09-21 14:15:00,265.17,265.17,264.86,265.0,2297.0,247.2444,247.2444,246.9553,247.0859,2297.0
2023-09-21 14:20:00,265.11,265.28,264.95,265.06,4808.0,247.1884,247.3469,247.0392,247.1418,4808.0
2023-09-21 14:25:00,265.07,265.08,264.54,264.68,2505.0,247.1511,247.1605,246.657,246.7875,2505.0
2023-09-21 14:30:00,264.81,265.41,264.77,265.02,10908.0,246.9087,247.4681,246.8714,247.1045,10908.0
2023-09-21 14:35:00,265.07,265.07,264.83,264.83,1171.0,247.1511,247.1511,246.9274,246.9274,1171.0
2023-09-21 14:40:00,264.81,264.81,264.55,264.55,900.0,246.9087,246.9087,246.6663,246.6663,900.0
2023-09-21 14:45:00,264.42,264.42,264.23,264.31,916.0,246.5451,246.5451,246.3679,246.4425,916.0
2023-09-21 14:50:00,264.19,264.44,264.05,264.44,2650.0,246.3306,246.5637,246.2001,246.5637,2650.0
2023-09-21 14:55:00,264.44,264.71,264.44,264.71,3221.0,246.5637,246.8155,246.5637,246.8155,3221.0
2023-09-21 15:00:00,264.86,264.95,264.69,264.69,2529.0,246.9553,247.0392,246.7968,246.7968,2529.0
2023-09-21 15:05:00,264.64,264.78,264.6,264.61,1300.0,246.7502,246.8807,246.7129,246.7222,1300.0
2023-09-21 15:10:00,264.47,264.53,264.36,264.36,1043.0,246.5917,246.6476,246.4891,246.4891,1043.0
2023-09-21 15:15:00,264.28,264.32,263.8,263.81,1410.0,246.4145,246.4518,245.967,245.9763,1410.0
2023-09-21 15:20:00,263.81,263.91,263.77,263.77,1595.0,245.9763,246.0695,245.939,245.939,1595.0
2023-09-21 15:25:00,263.76,263.76,263.0,263.12,3257.0,245.9297,245.9297,245.2211,245.333,3257.0
2023-09-21 15:30:00,262.94,263.5,262.79,263.41,7589.0,245.1651,245.6873,245.0253,245.6034,7589.0
2023-09-21 15:35:00,263.38,263.7,263.34,263.35,3705.0,245.5754,245.8737,245.5381,245.5474,3705.0
2023-09-21 15:40:00,263.25,263.3,262.75,263.3,15621.0,245.4542,245.5008,244.988,245.5008,15621.0
2023-09-21 15:45:00,263.3,263.9,263.14,263.85,20953.0,245.5008,246.0602,245.3516,246.0136,20953.0
2023-09-21 15:50:00,263.75,263.9,263.36,263.81,29061.0,245.9204,246.0602,245.5567,245.9763,29061.0
2023-09-21 15:55:00,263.88,263.88,263.06,263.14,49789.0,246.0416,246.0416,245.277,245.3516,49789.0
2023-09-22 09:30:00,263.0,264.64,263.0,263.55,9229.0,245.2211,246.7502,245.2211,245.7339,9229.0
2023-09-22 09:35:00,264.06,264.99,264.01,264.7,1267.0,246.2094,247.0765,246.1628,246.8061,1267.0
2023-09-22 09:40:00,264.26,264.26,263.15,263.15,2778.0,246.3959,246.3959,245.3609,245.3609,2778.0
2023-09-22 09:45:00,263.58,263.85,263.36,263.46,3948.0,245.7619,246.0136,245.5567,245.65,3948.0
2023-09-22 09:50:00,263.58,264.09,263.2,263.37,4322.0,245.7619,246.2374,245.4075,245.5661,4322.0
2023-09-22 09:55:00,263.63,264.23,263.58,263.89,1699.0,245.8085,246.3679,245.7619,246.0509,1699.0
2023-09-22 10:00:00,264.11,264.84,264.0,264.84,1600.0,246.256,246.9367,246.1535,246.9367,1600.0
2023-09-22 10:05:00,265.02,265.21,264.71,265.21,3100.0,247.1045,247.2817,246.8155,247.2817,3100.0
2023-09-22 10:10:00,264.99,265.04,264.64,264.74,2121.0,247.0765,247.1232,246.7502,246.8434,2121.0
2023-09-22 10:15:00,264.56,264.56,264.07,264.28,1744.0,246.6756,246.6756,246.2187,246.4145,1744.0
2023-09-22 10:20:00,264.4,264.84,264.4,264.82,3461.0,246.5264,246.9367,246.5264,246.918,3461.0
2023-09-22 10:25:00,264.68,264.81,264.44,264.74,2650.0,246.7875,246.9087,246.5637,246.8434,2650.0
2023-09-22 10:30:00,264.75,264.93,264.66,264.79,2873.0,246.8528,247.0206,246.7688,246.8901,2873.0
2023-09-22 10:35:00,264.78,264.96,264.64,264.89,3644.0,246.8807,247.0486,246.7502,246.9833,3644.0
2023-09-22 10:40:00,264.81,265.06,264.81,265.06,700.0,246.9087,247.1418,246.9087,247.1418,700.0
2023-09-22 10:45:00,265.05,265.48,264.9,265.42,3064.0,247.1325,247.5334,246.9926,247.4775,3064.0
2023-09-22 10:50:00,265.48,265.67,265.41,265.5,2013.0,247.5334,247.7106,247.4681,247.5521,2013.0
2023-09-22 10:55:00,265.59,265.86,265.59,265.79,3511.0,247.636,247.8877,247.636,247.8225,3511.0
2023-09-22 11:00:00,265.74,266.01,265.7,266.0,4353.0,247.7758,248.0276,247.7385,248.0183,4353.0
2023-09-22 11:05:00,265.85,265.93,265.76,265.78,3936.0,247.8784,247.953,247.7945,247.8131,3936.0
2023-09-22 11:10:00,265.79,266.6,265.76,266.52,3935.0,247.8225,248.5777,247.7945,248.5031,3935.0
2023-09-22 11:15:00,266.72,267.2,266.66,266.87,6472.0,248.6896,249.1371,248.6336,248.8295,6472.0
2023-09-22 11:20:00,266.67,266.73,266.53,266.73,1504.0,248.643,248.6989,248.5124,248.6989,1504.0
2023-09-22 11:25:00,266.54,266.87,266.5,266.81,2713.0,248.5218,248.8295,248.4845,248.7735,2713.0
2023-09-22 11:30:00,266.69,267.18,266.67,267.04,2230.0,248.6616,249.1185,248.643,248.988,2230.0
2023-09-22 11:35:00,267.13,267.42,267.13,267.42,1000.0,249.0719,249.3423,249.0719,249.3423,1000.0
2023-09-22 11:40:00,267.42,267.42,266.93,267.04,3603.0,249.3423,249.3423,248.8854,248.988,3603.0
2023-09-22 11:45:00,267.01,267.01,266.5,266.5,4669.0,248.96,248.96,248.4845,248.4845,4669.0
2023-09-22 11:50:00,266.52,266.88,266.52,266.88,3854.0,248.5031,248.8388,248.5031,248.8388,3854.0
2023-09-22 11:55:00,266.84,266.97,266.23,266.26,3946.0,248.8015,248.9227,248.2327,248.2607,3946.0
2023-09-22 12:00:00,266.16,266.23,265.8,265.81,1659.0,248.1674,248.2327,247.8318,247.8411,1659.0
2023-09-22 12:05:00,265.68,265.72,265.48,265.59,1151.0,247.7199,247.7572,247.5334,247.636,1151.0
2023-09-22 12:10:00,265.48,265.48,265.1,265.1,1525.0,247.5334,247.5334,247.1791,247.1791,1525.0
2023-09-22 12:15:00,265.07,265.52,265.06,265.45,1690.0,247.1511,247.5707,247.1418,247.5054,1690.0
2023-09-22 12:20:00,265.48,265.6,265.46,265.5,1100.0,247.5334,247.6453,247.5148,247.5521,1100.0
2023-09-22 12:25:00,265.52,265.71,265.51,265.71,864.0,247.5707,247.7479,247.5614,247.7479,864.0
2023-09-22 12:30:00,265.78,265.8,265.49,265.63,1898.0,247.8131,247.8318,247.5427,247.6733,1898.0
2023-09-22 12:35:00,266.03,266.94,266.02,266.66,10148.0,248.0462,248.8947,248.0369,248.6336,10148.0
2023-09-22 12:40:00,266.91,267.01,266.83,266.92,4193.0,248.8667,248.96,248.7922,248.8761,4193.0
2023-09-22 12:45:00,266.96,267.25,266.76,266.8,2170.0,248.9134,249.1838,248.7269,248.7642,2170.0
2023-09-22 12:50:00,266.54,266.55,266.25,266.55,3100.0,248.5218,248.5311,248.2514,248.5311,3100.0
2023-09-22 12:55:00,266.55,266.81,266.54,266.72,4806.0,248.5311,248.7735,248.5218,248.6896,4806.0
2023-09-22 13:00:00,266.69,266.8,266.69,266.69,700.0,248.6616,248.7642,248.6616,248.6616,700.0
2023-09-22 13:05:00,266.79,266.9,266.45,266.48,5157.0,248.7549,248.8574,248.4378,248.4658,5157.0
2023-09-22 13:10:00,266.57,266.57,266.44,266.53,702.0,248.5497,248.5497,248.4285,248.5124,702.0
2023-09-22 13:15:00,266.52,266.68,266.52,266.6,1555.0,248.5031,248.6523,248.5031,248.5777,1555.0
2023-09-22 13:20:00,266.42,266.42,265.98,265.98,1700.0,248.4099,248.4099,247.9996,247.9996,1700.0
2023-09-22 13:25:00,266.07,266.08,266.07,266.07,100.0,248.0835,248.0929,248.0835,248.0835,100.0
2023-09-22 13:30:00,265.91,266.05,265.81,266.01,2768.0,247.9343,248.0649,247.8411,248.0276,2768.0
2023-09-22 13:35:00,266.06,266.06,265.54,265.54,1500.0,248.0742,248.0742,247.5894,247.5894,1500.0
2023-09-22 13:40:00,265.55,265.8,265.54,265.69,4539.0,247.5987,247.8318,247.5894,247.7292,4539.0
2023-09-22 13:45:00,265.64,265.92,265.64,265.92,2869.0,247.6826,247.9437,247.6826,247.9437,2869.0
2023-09-22 13:50:00,266.07,266.24,265.9,266.22,3789.0,248.0835,248.242,247.925,248.2234,3789.0
2023-09-22 13:55:00,266.24,266.31,266.0,266.07,2334.0,248.242,248.3073,248.0183,248.0835,2334.0
2023-09-22 14:00:00,266.1,266.11,265.89,265.89,3768.0,248.1115,248.1208,247.9157,247.9157,3768.0
2023-09-22 14:05:00,265.92,265.97,265.82,265.94,1832.0,247.9437,247.9903,247.8504,247.9623,1832.0
2023-09-22 14:10:00,266.05,266.05,265.72,265.95,2309.0,248.0649,248.0649,247.7572,247.9716,2309.0
2023-09-22 14:15:00,266.07,266.07,265.87,265.95,3105.0,248.0835,248.0835,247.8971,247.9716,3105.0
2023-09-22 14:20:00,265.86,265.93,265.64,265.78,2018.0,247.8877,247.953,247.6826,247.8131,2018.0
2023-09-22 14:25:00,265.69,266.43,265.69,266.43,5666.0,247.7292,248.4192,247.7292,248.4192,5666.0
2023-09-22 14:30:00,266.47,266.47,266.16,266.34,3375.0,248.4565,248.4565,248.1674,248.3353,3375.0
2023-09-22 14:35:00,266.37,266.49,266.21,266.21,2182.0,248.3633,248.4751,248.2141,248.2141,2182.0
2023-09-22 14:40:00,266.01,266.18,265.96,266.1,2170.0,248.0276,248.1861,247.981,248.1115,2170.0
2023-09-22 14:45:00,266.06,266.32,266.06,266.32,1535.0,248.0742,248.3166,248.0742,248.3166,1535.0
2023-09-22 14:50:00,266.35,266.37,266.11,266.13,2653.0,248.3446,248.3633,248.1208,248.1395,2653.0
2023-09-22 14:55:00,266.05,266.14,265.91,266.14,1453.0,248.0649,248.1488,247.9343,248.1488,1453.0
2023-09-22 15:00:00,266.02,266.67,266.0,266.34,5599.0,248.0369,248.643,248.0183,248.3353,5599.0
2023-09-22 15:05:00,266.37,266.53,266.26,266.49,3391.0,248.3633,248.5124,248.2607,248.4751,3391.0
2023-09-22 15:10:00,266.57,266.62,266.42,266.42,3564.0,248.5497,248.5964,248.4099,248.4099,3564.0
2023-09-22 15:15:00,266.5,266.51,266.2,266.27,2472.0,248.4845,248.4938,248.2047,248.27,2472.0
2023-09-22 15:20:00,266.25,266.55,266.09,266.5,7145.0,248.2514,248.5311,248.1022,248.4845,7145.0
2023-09-22 15:25:00,266.4,266.41,266.18,266.24,2856.0,248.3912,248.4005,248.1861,248.242,2856.0
2023-09-22 15:30:00,266.09,266.09,265.41,265.41,3606.0,248.1022,248.1022,247.4681,247.4681,3606.0
2023-09-22 15:35:00,265.46,265.47,265.14,265.14,4330.0,247.5148,247.5241,247.2164,247.2164,4330.0
2023-09-22 15:40:00,265.1,265.1,264.43,264.5,4465.0,247.1791,247.1791,246.5544,246.6197,4465.0
2023-09-22 15:45:00,264.48,264.66,263.94,264.03,13740.0,246.601,246.7688,246.0975,246.1814,13740.0
2023-09-22 15:50:00,263.97,264.16,263.79,264.03,27903.0,246.1255,246.3026,245.9577,246.1814,27903.0
2023-09-22 15:55:00,264.11,264.4,263.83,264.0,44143.0,246.256,246.5264,245.995,246.1535,44143.0
2023-09-25 09:30:00,262.8,263.49,262.41,262.41,7937.0,245.0346,245.6779,244.671,244.671,7937.0
2023-09-25 09:35:00,262.91,263.05,262.67,262.8,4003.0,245.1372,245.2677,244.9134,245.0346,4003.0
2023-09-25 09:40:00,263.15,263.56,263.15,263.56,618.0,245.3609,245.7432,245.3609,245.7432,618.0
2023-09-25 09:45:00,263.0,263.14,262.72,263.11,1844.0,245.2211,245.3516,244.96,245.3236,1844.0
2023-09-25 09:50:00,262.72,263.62,262.72,263.33,1244.0,244.96,245.7992,244.96,245.5288,1244.0
2023-09-25 09:55:00,263.86,264.2,263.17,263.82,5304.0,246.0229,246.3399,245.3796,245.9856,5304.0
2023-09-25 10:00:00,263.76,263.76,262.9,262.99,2681.0,245.9297,245.9297,245.1278,245.2117,2681.0
2023-09-25 10:05:00,263.0,263.13,262.48,262.52,6624.0,245.2211,245.3423,244.7362,244.7735,6624.0
2023-09-25 10:10:00,262.59,262.83,262.14,262.14,3326.0,244.8388,245.0626,244.4192,244.4192,3326.0
2023-09-25 10:15:00,262.11,262.11,261.54,261.54,2830.0,244.3912,244.3912,243.8598,243.8598,2830.0
2023-09-25 10:20:00,261.46,261.7,261.21,261.22,1300.0,243.7852,244.0089,243.5521,243.5614,1300.0
2023-09-25 10:25:00,261.47,261.47,260.9,260.91,3006.0,243.7945,243.7945,243.263,243.2724,3006.0
2023-09-25 10:30:00,260.89,261.54,260.89,261.53,2176.0,243.2537,243.8598,243.2537,243.8504,2176.0
2023-09-25 10:35:00,262.07,262.26,261.91,262.2,1200.0,244.3539,244.5311,244.2048,244.4751,1200.0
2023-09-25 10:40:00,262.45,262.75,262.17,262.7,5708.0,244.7082,244.988,244.4472,244.9413,5708.0
2023-09-25 10:45:00,262.75,262.75,262.4,262.41,6426.0,244.988,244.988,244.6616,244.671,6426.0
2023-09-25 10:50:00,262.5,262.58,262.19,262.26,4150.0,244.7549,244.8295,244.4658,244.5311,4150.0
2023-09-25 10:55:00,262.2,262.45,262.2,262.45,351.0,244.4751,244.7082,244.4751,244.7082,351.0
2023-09-25 11:00:00,262.27,262.31,261.95,262.1,6416.0,244.5404,244.5777,244.242,244.3819,6416.0
2023-09-25 11:05:00,262.01,262.32,261.95,262.18,4505.0,244.298,244.587,244.242,244.4565,4505.0
2023-09-25 11:10:00,262.26,262.27,261.8,262.13,8764.0,244.5311,244.5404,244.1022,244.4099,8764.0
2023-09-25 11:15:00,262.2,262.4,262.09,262.4,2191.0,244.4751,244.6616,244.3726,244.6616,2191.0
2023-09-25 11:20:00,262.74,262.74,262.41,262.41,926.0,244.9786,244.9786,244.671,244.671,926.0
2023-09-25 11:25:00,262.27,262.31,262.14,262.19,1599.0,244.5404,244.5777,244.4192,244.4658,1599.0
2023-09-25 11:30:00,262.23,262.51,262.13,262.35,2250.0,244.5031,244.7642,244.4099,244.615,2250.0
2023-09-25 11:35:00,262.2,262.22,262.12,262.2,3932.0,244.4751,244.4938,244.4006,244.4751,3932.0
2023-09-25 11:40:00,262.17,262.2,261.66,261.98,3664.0,244.4472,244.4751,243.9717,244.27,3664.0
2023-09-25 11:45:00,261.94,262.32,261.94,262.19,921.0,244.2327,244.587,244.2327,244.4658,921.0
2023-09-25 11:50:00,262.19,262.19,262.19,262.19,0.0,244.4658,244.4658,244.4658,244.4658,0.0
2023-09-25 11:55:00,262.41,262.41,262.06,262.06,1541.0,244.671,244.671,244.3446,244.3446,1541.0
2023-09-25 12:00:00,262.29,262.62,262.29,262.56,1600.0,244.5591,244.8668,244.5591,244.8108,1600.0
2023-09-25 12:05:00,262.62,262.62,262.45,262.45,664.0,244.8668,244.8668,244.7082,244.7082,664.0
2023-09-25 12:10:00,262.24,262.43,262.06,262.06,425.0,244.5124,244.6896,244.3446,244.3446,425.0
2023-09-25 12:15:00,262.19,262.24,261.81,261.81,1479.0,244.4658,244.5124,244.1115,244.1115,1479.0
2023-09-25 12:20:00,261.67,262.35,261.66,262.35,3786.0,243.981,244.615,243.9717,244.615,3786.0
2023-09-25 12:25:00,262.45,262.76,262.45,262.64,972.0,244.7082,244.9973,244.7082,244.8854,972.0
2023-09-25 12:30:00,262.5,262.57,262.5,262.57,1004.0,244.7549,244.8201,244.7549,244.8201,1004.0
2023-09-25 12:35:00,262.57,263.34,262.57,263.13,8553.0,244.8201,245.5381,244.8201,245.3423,8553.0
2023-09-25 12:40:00,263.25,263.4,263.25,263.4,214.0,245.4542,245.594,245.4542,245.594,214.0
2023-09-25 12:45:00,263.4,263.68,263.25,263.34,600.0,245.594,245.8551,245.4542,245.5381,600.0
2023-09-25 12:50:00,263.22,263.23,262.95,263.07,3925.0,245.4262,245.4355,245.1744,245.2863,3925.0
2023-09-25 12:55:00,263.06,263.23,262.96,263.23,1810.0,245.277,245.4355,245.1838,245.4355,1810.0
2023-09-25 13:00:00,263.38,263.38,262.92,262.97,1648.0,245.5754,245.5754,245.1465,245.1931,1648.0
2023-09-25 13:05:00,263.08,263.31,263.06,263.31,1112.0,245.2957,245.5101,245.277,245.5101,1112.0
2023-09-25 13:10:00,263.46,263.46,263.14,263.14,3815.0,245.65,245.65,245.3516,245.3516,3815.0
2023-09-25 13:15:00,263.14,263.31,263.12,263.31,1298.0,245.3516,245.5101,245.333,245.5101,1298.0
2023-09-25 13:20:00,263.16,263.29,263.1,263.1,1218.0,245.3703,245.4915,245.3143,245.3143,1218.0
2023-09-25 13:25:00,263.06,263.13,262.87,263.02,5344.0,245.277,245.3423,245.0999,245.2397,5344.0
2023-09-25 13:30:00,263.1,263.23,263.0,263.23,1283.0,245.3143,245.4355,245.2211,245.4355,1283.0
2023-09-25 13:35:00,263.36,263.36,263.09,263.12,1831.0,245.5567,245.5567,245.305,245.333,1831.0
2023-09-25 13:40:00,263.1,263.16,262.92,263.0,3373.0,245.3143,245.3703,245.1465,245.2211,3373.0
2023-09-25 13:45:00,262.9,263.29,262.88,263.25,5611.0,245.1278,245.4915,245.1092,245.4542,5611.0
2023-09-25 13:50:00,263.32,263.32,263.08,263.13,2883.0,245.5194,245.5194,245.2957,245.3423,2883.0
2023-09-25 13:55:00,263.32,263.64,263.29,263.64,507.0,245.5194,245.8178,245.4915,245.8178,507.0
2023-09-25 14:00:00,263.64,263.9,263.64,263.81,749.0,245.8178,246.0602,245.8178,245.9763,749.0
2023-09-25 14:05:00,263.72,263.76,263.42,263.42,2715.0,245.8924,245.9297,245.6127,245.6127,2715.0
2023-09-25 14:10:00,263.57,263.68,263.53,263.66,1901.0,245.7525,245.8551,245.7152,245.8365,1901.0
2023-09-25 14:15:00,263.73,263.92,263.71,263.8,800.0,245.9017,246.0789,245.8831,245.967,800.0
2023-09-25 14:20:00,263.9,264.05,263.89,264.05,300.0,246.0602,246.2001,246.0509,246.2001,300.0
2023-09-25 14:25:00,263.89,264.07,263.89,264.03,1710.0,246.0509,246.2187,246.0509,246.1814,1710.0
2023-09-25 14:30:00,264.03,264.1,264.03,264.06,700.0,246.1814,246.2467,246.1814,246.2094,700.0
2023-09-25 14:35:00,264.14,264.34,264.1,264.14,5273.0,246.284,246.4705,246.2467,246.284,5273.0
2023-09-25 14:40:00,264.16,264.16,264.16,264.16,300.0,246.3026,246.3026,246.3026,246.3026,300.0
2023-09-25 14:45:00,264.22,264.49,264.21,264.49,3853.0,246.3586,246.6103,246.3493,246.6103,3853.0
2023-09-25 14:50:00,264.34,264.44,264.33,264.37,2216.0,246.4705,246.5637,246.4612,246.4985,2216.0
2023-09-25 14:55:00,264.28,264.34,263.99,264.15,5390.0,246.4145,246.4705,246.1441,246.2933,5390.0
2023-09-25 15:00:00,264.0,264.0,263.35,263.35,4201.0,246.1535,246.1535,245.5474,245.5474,4201.0
2023-09-25 15:05:00,263.24,263.48,263.24,263.26,1850.0,245.4448,245.6686,245.4448,245.4635,1850.0
2023-09-25 15:10:00,263.35,263.7,263.35,263.7,2106.0,245.5474,245.8737,245.5474,245.8737,2106.0
2023-09-25 15:15:00,263.74,264.29,263.74,263.92,4691.0,245.911,246.4239,245.911,246.0789,4691.0
2023-09-25 15:20:00,263.83,263.83,263.56,263.72,2220.0,245.995,245.995,245.7432,245.8924,2220.0
2023-09-25 15:25:00,263.86,263.86,263.55,263.59,937.0,246.0229,246.0229,245.7339,245.7712,937.0
2023-09-25 15:30:00,263.48,263.74,263.48,263.64,4375.0,245.6686,245.911,245.6686,245.8178,4375.0
2023-09-25 15:35:00,263.58,263.71,263.34,263.71,2155.0,245.7619,245.8831,245.5381,245.8831,2155.0
2023-09-25 15:40:00,263.82,263.87,263.51,263.53,5910.0,245.9856,246.0323,245.6966,245.7152,5910.0
2023-09-25 15:45:00,263.56,263.76,263.54,263.75,3024.0,245.7432,245.9297,245.7246,245.9204,3024.0
2023-09-25 15:50:00,263.82,263.92,263.5,263.5,12434.0,245.9856,246.0789,245.6873,245.6873,12434.0
2023-09-25 15:55:00,263.45,264.11,263.41,263.73,32675.0,245.6406,246.256,245.6034,245.9017,32675.0
2023-09-26 09:30:00,262.08,262.08,261.24,261.81,4841.0,244.3633,244.3633,243.58,244.1115,4841.0
2023-09-26 09:35:00,262.49,262.49,261.89,261.9,900.0,244.7455,244.7455,244.1861,244.1954,900.0
2023-09-26 09:40:00,261.87,262.22,261.87,262.22,550.0,244.1675,244.4938,244.1675,244.4938,550.0
2023-09-26 09:45:00,262.37,263.27,262.36,263.27,5169.0,244.6337,245.4728,244.6243,245.4728,5169.0
2023-09-26 09:50:00,263.03,263.39,263.03,263.25,5183.0,245.249,245.5847,245.249,245.4542,5183.0
2023-09-26 09:55:00,263.22,264.0,263.19,263.87,5982.0,245.4262,246.1535,245.3982,246.0323,5982.0
2023-09-26 10:00:00,263.98,264.41,263.76,264.33,3287.0,246.1348,246.5357,245.9297,246.4612,3287.0
2023-09-26 10:05:00,264.35,264.57,263.85,263.85,4433.0,246.4798,246.6849,246.0136,246.0136,4433.0
2023-09-26 10:10:00,263.81,263.81,263.27,263.27,1942.0,245.9763,245.9763,245.4728,245.4728,1942.0
2023-09-26 10:15:00,263.27,263.27,262.6,262.63,2841.0,245.4728,245.4728,244.8481,244.8761,2841.0
2023-09-26 10:20:00,262.6,262.64,262.02,262.02,4227.0,244.8481,244.8854,244.3073,244.3073,4227.0
2023-09-26 10:25:00,262.14,262.89,262.1,262.87,2114.0,244.4192,245.1185,244.3819,245.0999,2114.0
2023-09-26 10:30:00,262.94,263.21,262.92,263.0,3681.0,245.1651,245.4169,245.1465,245.2211,3681.0
2023-09-26 10:35:00,263.1,263.46,263.07,263.16,3829.0,245.3143,245.65,245.2863,245.3703,3829.0
2023-09-26 10:40:00,263.43,264.34,263.43,264.33,8300.0,245.622,246.4705,245.622,246.4612,8300.0
2023-09-26 10:45:00,264.49,264.6,263.97,264.27,9160.0,246.6103,246.7129,246.1255,246.4052,9160.0
2023-09-26 10:50:00,264.15,264.31,263.94,264.31,1768.0,246.2933,246.4425,246.0975,246.4425,1768.0
2023-09-26 10:55:00,264.48,264.71,264.47,264.53,3736.0,246.601,246.8155,246.5917,246.6476,3736.0
2023-09-26 11:00:00,264.54,264.58,264.34,264.58,1733.0,246.657,246.6943,246.4705,246.6943,1733.0
2023-09-26 11:05:00,264.56,264.56,264.08,264.11,1930.0,246.6756,246.6756,246.2281,246.256,1930.0
2023-09-26 11:10:00,264.06,264.3,263.79,264.06,5958.0,246.2094,246.4332,245.9577,246.2094,5958.0
2023-09-26 11:15:00,263.94,264.23,263.84,264.06,30508.0,246.0975,246.3679,246.0043,246.2094,30508.0
2023-09-26 11:20:00,263.88,263.95,263.42,263.75,3362.0,246.0416,246.1068,245.6127,245.9204,3362.0
2023-09-26 11:25:00,263.82,263.93,263.62,263.73,1963.0,245.9856,246.0882,245.7992,245.9017,1963.0
2023-09-26 11:30:00,263.63,263.87,263.44,263.73,2315.0,245.8085,246.0323,245.6313,245.9017,2315.0
2023-09-26 11:35:00,263.75,263.89,263.48,263.56,2011.0,245.9204,246.0509,245.6686,245.7432,2011.0
2023-09-26 11:40:00,263.47,263.64,263.31,263.57,2307.0,245.6593,245.8178,245.5101,245.7525,2307.0
2023-09-26 11:45:00,263.54,263.9,263.53,263.65,7438.0,245.7246,246.0602,245.7152,245.8271,7438.0
2023-09-26 11:50:00,263.65,263.67,263.04,263.35,3318.0,245.8271,245.8458,245.2584,245.5474,3318.0
2023-09-26 11:55:00,263.22,263.75,263.22,263.75,1381.0,245.4262,245.9204,245.4262,245.9204,1381.0
2023-09-26 12:00:00,263.81,264.01,263.66,263.67,3202.0,245.9763,246.1628,245.8365,245.8458,3202.0
2023-09-26 12:05:00,263.47,263.79,263.45,263.73,500.0,245.6593,245.9577,245.6406,245.9017,500.0
2023-09-26 12:10:00,263.67,263.76,263.23,263.23,12200.0,245.8458,245.9297,245.4355,245.4355,12200.0
2023-09-26 12:15:00,263.22,263.22,262.83,262.9,2456.0,245.4262,245.4262,245.0626,245.1278,2456.0
2023-09-26 12:20:00,262.78,262.96,262.63,262.95,1404.0,245.0159,245.1838,244.8761,245.1744,1404.0
2023-09-26 12:25:00,262.95,262.95,262.55,262.63,1980.0,245.1744,245.1744,244.8015,244.8761,1980.0
2023-09-26 12:30:00,262.71,262.86,262.71,262.73,2086.0,244.9507,245.0905,244.9507,244.9693,2086.0
2023-09-26 12:35:00,262.76,263.07,262.76,262.92,3824.0,244.9973,245.2863,244.9973,245.1465,3824.0
2023-09-26 12:40:00,262.94,263.35,262.91,263.34,746.0,245.1651,245.5474,245.1372,245.5381,746.0
2023-09-26 12:45:00,263.35,263.35,263.08,263.15,7151.0,245.5474,245.5474,245.2957,245.3609,7151.0
2023-09-26 12:50:00,263.04,263.06,262.65,262.65,7473.0,245.2584,245.277,244.8947,244.8947,7473.0
2023-09-26 12:55:00,262.81,263.15,262.75,263.13,4407.0,245.0439,245.3609,244.988,245.3423,4407.0
2023-09-26 13:00:00,263.15,263.43,263.11,263.43,1398.0,245.3609,245.622,245.3236,245.622,1398.0
2023-09-26 13:05:00,263.44,263.89,263.31,263.89,2299.0,245.6313,246.0509,245.5101,246.0509,2299.0
2023-09-26 13:10:00,263.81,264.06,263.77,264.05,1662.0,245.9763,246.2094,245.939,246.2001,1662.0
2023-09-26 13:15:00,264.02,264.07,263.93,263.93,1779.0,246.1721,246.2187,246.0882,246.0882,1779.0
2023-09-26 13:20:00,263.93,263.95,263.77,263.8,2477.0,246.0882,246.1068,245.939,245.967,2477.0
2023-09-26 13:25:00,263.83,263.96,263.76,263.84,2554.0,245.995,246.1162,245.9297,246.0043,2554.0
2023-09-26 13:30:00,263.72,263.98,263.59,263.85,1837.0,245.8924,246.1348,245.7712,246.0136,1837.0
2023-09-26 13:35:00,263.83,263.84,263.43,263.43,2059.0,245.995,246.0043,245.622,245.622,2059.0
2023-09-26 13:40:00,263.44,263.62,263.33,263.62,945.0,245.6313,245.7992,245.5288,245.7992,945.0
2023-09-26 13:45:00,263.5,263.5,263.4,263.4,828.0,245.6873,245.6873,245.594,245.594,828.0
2023-09-26 13:50:00,263.33,263.42,263.19,263.22,22800.0,245.5288,245.6127,245.3982,245.4262,22800.0
2023-09-26 13:55:00,263.3,263.6,263.07,263.6,11826.0,245.5008,245.7805,245.2863,245.7805,11826.0
2023-09-26 14:00:00,263.51,263.65,263.51,263.57,1208.0,245.6966,245.8271,245.6966,245.7525,1208.0
2023-09-26 14:05:00,263.61,263.64,263.49,263.49,2230.0,245.7898,245.8178,245.6779,245.6779,2230.0
2023-09-26 14:10:00,263.47,263.64,263.38,263.5,1659.0,245.6593,245.8178,245.5754,245.6873,1659.0
2023-09-26 14:15:00,263.63,263.66,263.29,263.29,1454.0,245.8085,245.8365,245.4915,245.4915,1454.0
2023-09-26 14:20:00,263.44,263.61,263.44,263.61,400.0,245.6313,245.7898,245.6313,245.7898,400.0
2023-09-26 14:25:00,263.69,263.73,263.52,263.53,2657.0,245.8644,245.9017,245.7059,245.7152,2657.0
2023-09-26 14:30:00,263.52,263.63,263.21,263.21,2917.0,245.7059,245.8085,245.4169,245.4169,2917.0
2023-09-26 14:35:00,263.2,263.41,263.13,263.29,2535.0,245.4075,245.6034,245.3423,245.4915,2535.0
2023-09-26 14:40:00,263.38,263.58,263.28,263.35,1630.0,245.5754,245.7619,245.4821,245.5474,1630.0
2023-09-26 14:45:00,263.35,263.46,263.27,263.3,2429.0,245.5474,245.65,245.4728,245.5008,2429.0
2023-09-26 14:50:00,263.3,263.36,263.01,263.09,3084.0,245.5008,245.5567,245.2304,245.305,3084.0
2023-09-26 14:55:00,263.07,263.4,262.94,263.4,5667.0,245.2863,245.594,245.1651,245.594,5667.0
2023-09-26 15:00:00,263.39,263.4,262.87,262.96,5514.0,245.5847,245.594,245.0999,245.1838,5514.0
2023-09-26 15:05:00,262.84,263.31,262.67,263.31,1800.0,245.0719,245.5101,244.9134,245.5101,1800.0
2023-09-26 15:10:00,263.38,263.48,263.21,263.21,3162.0,245.5754,245.6686,245.4169,245.4169,3162.0
2023-09-26 15:15:00,263.18,263.24,263.03,263.03,1975.0,245.3889,245.4448,245.249,245.249,1975.0
2023-09-26 15:20:00,262.93,262.93,262.73,262.76,5618.0,245.1558,245.1558,244.9693,244.9973,5618.0
2023-09-26 15:25:00,262.85,263.01,262.72,263.01,6900.0,245.0812,245.2304,244.96,245.2304,6900.0
2023-09-26 15:30:00,263.07,263.53,263.01,263.31,4984.0,245.2863,245.7152,245.2304,245.5101,4984.0
2023-09-26 15:35:00,263.32,263.78,263.27,263.78,3394.0,245.5194,245.9483,245.4728,245.9483,3394.0
2023-09-26 15:40:00,263.86,264.37,263.82,263.97,10646.0,246.0229,246.4985,245.9856,246.1255,10646.0
2023-09-26 15:45:00,263.94,263.94,263.45,263.53,6444.0,246.0975,246.0975,245.6406,245.7152,6444.0
2023-09-26 15:50:00,263.51,263.99,263.45,263.82,12508.0,245.6966,246.1441,245.6406,245.9856,12508.0
2023-09-26 15:55:00,263.81,264.23,263.8,263.87,49584.0,245.9763,246.3679,245.967,246.0323,49584.0
2023-09-27 09:30:00,268.14,270.99,267.9,270.57,28839.0,250.0136,252.6709,249.7898,252.2793,28839.0
2023-09-27 09:35:00,270.12,271.03,269.19,270.06,19426.0,251.8598,252.7082,250.9926,251.8038,19426.0
2023-09-27 09:40:00,270.31,271.78,270.27,270.7,25232.0,252.0369,253.4075,251.9996,252.4005,25232.0
2023-09-27 09:45:00,270.46,271.12,270.25,270.78,5799.0,252.1768,252.7922,251.981,252.4751,5799.0
2023-09-27 09:50:00,270.56,271.52,270.55,271.45,9325.0,252.27,253.1651,252.2607,253.0998,9325.0
2023-09-27 09:55:00,271.61,271.76,270.53,270.78,13141.0,253.249,253.3889,252.242,252.4751,13141.0
2023-09-27 10:00:00,270.75,270.75,270.02,270.66,11029.0,252.4472,252.4472,251.7665,252.3632,11029.0
2023-09-27 10:05:00,270.7,270.8,270.46,270.71,6955.0,252.4005,252.4938,252.1768,252.4099,6955.0
2023-09-27 10:10:00,270.79,270.79,270.39,270.62,7955.0,252.4845,252.4845,252.1115,252.326,7955.0
2023-09-27 10:15:00,270.36,270.5,270.15,270.46,5031.0,252.0835,252.2141,251.8877,252.1768,5031.0
2023-09-27 10:20:00,270.34,270.58,269.82,270.39,33881.0,252.0649,252.2887,251.58,252.1115,33881.0
2023-09-27 10:25:00,270.4,270.65,269.65,269.92,8148.0,252.1208,252.3539,251.4215,251.6733,8148.0
2023-09-27 10:30:00,270.15,270.3,269.71,270.3,4104.0,251.8877,252.0276,251.4775,252.0276,4104.0
2023-09-27 10:35:00,270.28,270.57,270.0,270.02,6902.0,252.0089,252.2793,251.7479,251.7665,6902.0
2023-09-27 10:40:00,269.85,269.86,269.19,269.19,5267.0,251.608,251.6173,250.9926,250.9926,5267.0
2023-09-27 10:45:00,269.17,269.34,268.1,268.57,4449.0,250.974,251.1325,249.9763,250.4145,4449.0
2023-09-27 10:50:00,268.59,268.82,268.39,268.39,5886.0,250.4332,250.6476,250.2467,250.2467,5886.0
2023-09-27 10:55:00,268.54,268.66,268.27,268.44,3584.0,250.3866,250.4984,250.1348,250.2933,3584.0
2023-09-27 11:00:00,268.44,268.6,267.88,268.18,5653.0,250.2933,250.4425,249.7712,250.0509,5653.0
2023-09-27 11:05:00,268.04,268.29,267.86,268.05,3800.0,249.9204,250.1535,249.7525,249.9297,3800.0
2023-09-27 11:10:00,267.97,268.24,267.92,268.13,3598.0,249.8551,250.1068,249.8085,250.0043,3598.0
2023-09-27 11:15:00,267.96,268.05,267.39,267.85,18369.0,249.8458,249.9297,249.3143,249.7432,18369.0
2023-09-27 11:20:00,267.99,267.99,267.47,267.54,3507.0,249.8737,249.8737,249.3889,249.4542,3507.0
2023-09-27 11:25:00,267.5,268.09,267.5,268.0,2560.0,249.4169,249.967,249.4169,249.8831,2560.0
2023-09-27 11:30:00,268.0,268.32,267.65,268.31,6628.0,249.8831,250.1814,249.5567,250.1721,6628.0
2023-09-27 11:35:00,268.22,268.48,267.97,268.48,2100.0,250.0882,250.3306,249.8551,250.3306,2100.0
2023-09-27 11:40:00,268.47,268.47,268.09,268.1,4141.0,250.3213,250.3213,249.967,249.9763,4141.0
2023-09-27 11:45:00,267.97,267.97,267.29,267.42,2900.0,249.8551,249.8551,249.2211,249.3423,2900.0
2023-09-27 11:50:00,267.31,267.31,266.98,267.13,4770.0,249.2397,249.2397,248.932,249.0719,4770.0
2023-09-27 11:55:00,267.13,267.54,267.02,267.5,5034.0,249.0719,249.4542,248.9693,249.4169,5034.0
2023-09-27 12:00:00,267.56,267.65,266.61,266.86,3829.0,249.4728,249.5567,248.587,248.8201,3829.0
2023-09-27 12:05:00,266.61,267.18,266.61,266.97,3453.0,248.587,249.1185,248.587,248.9227,3453.0
2023-09-27 12:10:00,266.86,266.99,266.62,266.97,3000.0,248.8201,248.9413,248.5964,248.9227,3000.0
2023-09-27 12:15:00,266.94,266.99,266.77,266.86,2212.0,248.8947,248.9413,248.7362,248.8201,2212.0
2023-09-27 12:20:00,267.06,267.31,267.0,267.18,1728.0,249.0066,249.2397,248.9507,249.1185,1728.0
2023-09-27 12:25:00,267.31,267.59,267.18,267.59,3612.0,249.2397,249.5008,249.1185,249.5008,3612.0
2023-09-27 12:30:00,267.68,267.94,267.53,267.82,2701.0,249.5847,249.8271,249.4448,249.7152,2701.0
2023-09-27 12:35:00,267.91,268.31,267.84,267.88,6390.0,249.7991,250.1721,249.7339,249.7712,6390.0
2023-09-27 12:40:00,267.9,268.13,267.79,267.94,4776.0,249.7898,250.0043,249.6873,249.8271,4776.0
2023-09-27 12:45:00,268.06,268.09,267.68,267.68,1881.0,249.939,249.967,249.5847,249.5847,1881.0
2023-09-27 12:50:00,267.61,267.63,267.48,267.57,2694.0,249.5194,249.5381,249.3982,249.4821,2694.0
2023-09-27 12:55:00,267.51,267.66,267.51,267.53,1109.0,249.4262,249.566,249.4262,249.4448,1109.0
2023-09-27 13:00:00,267.58,267.58,267.44,267.56,2767.0,249.4915,249.4915,249.3609,249.4728,2767.0
2023-09-27 13:05:00,267.51,267.71,267.51,267.71,920.0,249.4262,249.6127,249.4262,249.6127,920.0
2023-09-27 13:10:00,267.59,267.76,267.06,267.06,6161.0,249.5008,249.6593,249.0066,249.0066,6161.0
2023-09-27 13:15:00,267.18,267.28,266.77,266.77,700.0,249.1185,249.2117,248.7362,248.7362,700.0
2023-09-27 13:20:00,266.69,266.77,266.5,266.58,1562.0,248.6616,248.7362,248.4845,248.5591,1562.0
2023-09-27 13:25:00,266.54,266.58,266.33,266.49,2523.0,248.5218,248.5591,248.326,248.4751,2523.0
2023-09-27 13:30:00,266.6,267.05,266.47,267.05,3901.0,248.5777,248.9973,248.4565,248.9973,3901.0
2023-09-27 13:35:00,267.1,267.37,267.07,267.21,3969.0,249.0439,249.2957,249.0159,249.1465,3969.0
2023-09-27 13:40:00,267.28,267.4,267.01,267.31,3501.0,249.2117,249.3236,248.96,249.2397,3501.0
2023-09-27 13:45:00,267.17,267.44,267.17,267.39,1678.0,249.1092,249.3609,249.1092,249.3143,1678.0
2023-09-27 13:50:00,267.44,267.53,267.13,267.34,4913.0,249.3609,249.4448,249.0719,249.2677,4913.0
2023-09-27 13:55:00,267.31,267.42,267.27,267.4,3316.0,249.2397,249.3423,249.2024,249.3236,3316.0
2023-09-27 14:00:00,267.45,267.62,267.25,267.31,6828.0,249.3702,249.5288,249.1838,249.2397,6828.0
2023-09-27 14:05:00,267.32,267.57,267.14,267.57,4239.0,249.249,249.4821,249.0812,249.4821,4239.0
2023-09-27 14:10:00,267.46,267.63,267.23,267.54,2000.0,249.3796,249.5381,249.1651,249.4542,2000.0
2023-09-27 14:15:00,267.59,267.93,267.59,267.93,3843.0,249.5008,249.8178,249.5008,249.8178,3843.0
2023-09-27 14:20:00,267.97,268.07,267.73,268.0,5684.0,249.8551,249.9483,249.6313,249.8831,5684.0
2023-09-27 14:25:00,268.0,268.33,267.75,268.23,5186.0,249.8831,250.1908,249.65,250.0975,5186.0
2023-09-27 14:30:00,268.25,268.84,268.25,268.67,4805.0,250.1162,250.6663,250.1162,250.5078,4805.0
2023-09-27 14:35:00,268.82,269.08,268.8,268.97,2980.0,250.6476,250.8901,250.629,250.7875,2980.0
2023-09-27 14:40:00,268.97,269.14,268.86,269.04,5133.0,250.7875,250.946,250.6849,250.8528,5133.0
2023-09-27 14:45:00,269.08,269.11,268.7,268.71,5387.0,250.8901,250.918,250.5357,250.5451,5387.0
2023-09-27 14:50:00,268.74,268.89,268.69,268.85,4150.0,250.573,250.7129,250.5264,250.6756,4150.0
2023-09-27 14:55:00,268.85,268.85,268.56,268.68,2945.0,250.6756,250.6756,250.4052,250.5171,2945.0
2023-09-27 15:00:00,268.68,268.81,268.5,268.81,3204.0,250.5171,250.6383,250.3493,250.6383,3204.0
2023-09-27 15:05:00,268.86,269.01,268.75,268.92,9077.0,250.6849,250.8248,250.5824,250.7409,9077.0
2023-09-27 15:10:00,268.91,269.21,268.82,268.82,5877.0,250.7315,251.0113,250.6476,250.6476,5877.0
2023-09-27 15:15:00,268.86,268.86,268.61,268.65,4736.0,250.6849,250.6849,250.4518,250.4891,4736.0
2023-09-27 15:20:00,268.81,269.07,268.48,268.48,8193.0,250.6383,250.8807,250.3306,250.3306,8193.0
2023-09-27 15:25:00,268.4,268.46,267.93,267.96,15317.0,250.256,250.312,249.8178,249.8458,15317.0
2023-09-27 15:30:00,267.92,267.99,267.48,267.89,11065.0,249.8085,249.8737,249.3982,249.7805,11065.0
2023-09-27 15:35:00,267.94,267.95,266.72,266.86,11023.0,249.8271,249.8364,248.6896,248.8201,11023.0
2023-09-27 15:40:00,266.71,266.71,265.95,266.15,19080.0,248.6803,248.6803,247.9716,248.1581,19080.0
2023-09-27 15:45:00,266.12,266.16,265.28,265.28,21916.0,248.1302,248.1674,247.3469,247.3469,21916.0
2023-09-27 15:50:00,265.23,265.95,265.12,265.38,42110.0,247.3003,247.9716,247.1978,247.4402,42110.0
2023-09-27 15:55:00,265.38,265.38,264.77,265.05,120819.0,247.4402,247.4402,246.8714,247.1325,120819.0
2023-09-28 09:30:00,265.76,265.8,264.39,265.8,13143.0,247.7945,247.8318,246.5171,247.8318,13143.0
2023-09-28 09:35:00,265.95,267.49,265.95,267.49,3321.0,247.9716,249.4075,247.9716,249.4075,3321.0
2023-09-28 09:40:00,267.45,267.87,266.57,266.57,3977.0,249.3702,249.7619,248.5497,248.5497,3977.0
2023-09-28 09:45:00,266.86,267.3,266.53,267.3,3449.0,248.8201,249.2304,248.5124,249.2304,3449.0
2023-09-28 09:50:00,267.19,268.0,267.14,267.94,6712.0,249.1278,249.8831,249.0812,249.8271,6712.0
2023-09-28 09:55:00,267.62,268.56,267.62,268.17,15370.0,249.5288,250.4052,249.5288,250.0416,15370.0
2023-09-28 10:00:00,268.08,268.6,268.07,268.24,6063.0,249.9577,250.4425,249.9483,250.1068,6063.0
2023-09-28 10:05:00,268.21,268.36,267.79,267.93,6359.0,250.0789,250.2187,249.6873,249.8178,6359.0
2023-09-28 10:10:00,267.74,268.66,267.52,267.53,15416.0,249.6406,250.4984,249.4355,249.4448,15416.0
2023-09-28 10:15:00,267.5,267.67,265.97,266.44,2980.0,249.4169,249.5754,247.9903,248.4285,2980.0
2023-09-28 10:20:00,266.46,266.53,265.63,265.63,1051.0,248.4472,248.5124,247.6733,247.6733,1051.0
2023-09-28 10:25:00,265.61,265.91,265.47,265.69,5989.0,247.6546,247.9343,247.5241,247.7292,5989.0
2023-09-28 10:30:00,265.78,265.86,265.2,265.66,5554.0,247.8131,247.8877,247.2723,247.7012,5554.0
2023-09-28 10:35:00,265.69,265.83,265.24,265.25,5545.0,247.7292,247.8598,247.3096,247.319,5545.0
2023-09-28 10:40:00,265.3,265.64,264.94,265.4,4519.0,247.3656,247.6826,247.0299,247.4588,4519.0
2023-09-28 10:45:00,265.37,265.95,265.12,265.81,7014.0,247.4309,247.9716,247.1978,247.8411,7014.0
2023-09-28 10:50:00,265.91,266.23,265.55,266.23,4015.0,247.9343,248.2327,247.5987,248.2327,4015.0
2023-09-28 10:55:00,266.33,266.46,265.76,266.05,1953.0,248.326,248.4472,247.7945,248.0649,1953.0
2023-09-28 11:00:00,266.15,266.29,265.4,265.4,1300.0,248.1581,248.2887,247.4588,247.4588,1300.0
2023-09-28 11:05:00,265.55,265.91,265.27,265.91,2956.0,247.5987,247.9343,247.3376,247.9343,2956.0
2023-09-28 11:10:00,265.8,266.17,265.73,266.17,3589.0,247.8318,248.1768,247.7665,248.1768,3589.0
2023-09-28 11:15:00,266.19,266.25,265.66,265.93,8377.0,248.1954,248.2514,247.7012,247.953,8377.0
2023-09-28 11:20:00,265.84,265.9,265.3,265.42,4839.0,247.8691,247.925,247.3656,247.4775,4839.0
2023-09-28 11:25:00,265.6,265.94,265.5,265.94,2732.0,247.6453,247.9623,247.5521,247.9623,2732.0
2023-09-28 11:30:00,265.65,265.79,265.37,265.69,2693.0,247.6919,247.8225,247.4309,247.7292,2693.0
2023-09-28 11:35:00,265.59,265.78,265.46,265.72,3155.0,247.636,247.8131,247.5148,247.7572,3155.0
2023-09-28 11:40:00,265.72,266.21,265.7,266.21,5529.0,247.7572,248.2141,247.7385,248.2141,5529.0
2023-09-28 11:45:00,266.2,266.2,265.74,266.08,3724.0,248.2047,248.2047,247.7758,248.0929,3724.0
2023-09-28 11:50:00,265.87,266.42,265.79,266.29,5122.0,247.8971,248.4099,247.8225,248.2887,5122.0
2023-09-28 11:55:00,266.57,266.62,266.28,266.45,3714.0,248.5497,248.5964,248.2793,248.4378,3714.0
2023-09-28 12:00:00,266.31,266.52,266.13,266.27,3503.0,248.3073,248.5031,248.1395,248.27,3503.0
2023-09-28 12:05:00,266.25,266.49,266.06,266.49,3232.0,248.2514,248.4751,248.0742,248.4751,3232.0
2023-09-28 12:10:00,266.51,266.51,266.27,266.27,1184.0,248.4938,248.4938,248.27,248.27,1184.0
2023-09-28 12:15:00,266.27,266.65,266.2,266.57,2162.0,248.27,248.6243,248.2047,248.5497,2162.0
2023-09-28 12:20:00,266.59,266.59,266.37,266.47,1000.0,248.5684,248.5684,248.3633,248.4565,1000.0
2023-09-28 12:25:00,266.62,267.13,266.53,267.09,2310.0,248.5964,249.0719,248.5124,249.0346,2310.0
2023-09-28 12:30:00,267.14,267.14,266.53,266.69,2839.0,249.0812,249.0812,248.5124,248.6616,2839.0
2023-09-28 12:35:00,266.76,267.1,266.76,266.84,2000.0,248.7269,249.0439,248.7269,248.8015,2000.0
2023-09-28 12:40:00,266.87,266.89,266.72,266.88,1592.0,248.8295,248.8481,248.6896,248.8388,1592.0
2023-09-28 12:45:00,266.99,266.99,266.25,266.26,3495.0,248.9413,248.9413,248.2514,248.2607,3495.0
2023-09-28 12:50:00,266.23,266.34,266.01,266.18,1275.0,248.2327,248.3353,248.0276,248.1861,1275.0
2023-09-28 12:55:00,265.85,266.04,265.84,265.9,792.0,247.8784,248.0556,247.8691,247.925,792.0
2023-09-28 13:00:00,265.91,266.01,265.67,265.67,1612.0,247.9343,248.0276,247.7106,247.7106,1612.0
2023-09-28 13:05:00,265.78,266.16,265.55,266.12,2031.0,247.8131,248.1674,247.5987,248.1302,2031.0
2023-09-28 13:10:00,266.0,266.05,265.92,265.92,1462.0,248.0183,248.0649,247.9437,247.9437,1462.0
2023-09-28 13:15:00,265.93,266.02,265.84,266.02,3201.0,247.953,248.0369,247.8691,248.0369,3201.0
2023-09-28 13:20:00,265.96,266.11,265.95,266.11,1765.0,247.981,248.1208,247.9716,248.1208,1765.0
2023-09-28 13:25:00,266.03,266.09,265.72,265.77,1736.0,248.0462,248.1022,247.7572,247.8038,1736.0
2023-09-28 13:30:00,265.51,265.65,265.12,265.12,1600.0,247.5614,247.6919,247.1978,247.1978,1600.0
2023-09-28 13:35:00,265.0,265.47,265.0,265.38,2037.0,247.0859,247.5241,247.0859,247.4402,2037.0
2023-09-28 13:40:00,265.38,265.38,265.06,265.13,662.0,247.4402,247.4402,247.1418,247.2071,662.0
2023-09-28 13:45:00,265.18,265.28,265.11,265.11,963.0,247.2537,247.3469,247.1884,247.1884,963.0
2023-09-28 13:50:00,265.12,265.12,264.93,264.93,915.0,247.1978,247.1978,247.0206,247.0206,915.0
2023-09-28 13:55:00,264.92,265.15,264.8,265.15,1377.0,247.0113,247.2257,246.8994,247.2257,1377.0
2023-09-28 14:00:00,265.17,265.26,265.03,265.03,700.0,247.2444,247.3283,247.1138,247.1138,700.0
2023-09-28 14:05:00,265.09,265.3,265.0,265.3,724.0,247.1698,247.3656,247.0859,247.3656,724.0
2023-09-28 14:10:00,265.32,265.84,265.32,265.84,1572.0,247.3842,247.8691,247.3842,247.8691,1572.0
2023-09-28 14:15:00,265.62,265.64,265.61,265.62,430.0,247.664,247.6826,247.6546,247.664,430.0
2023-09-28 14:20:00,265.54,265.65,265.46,265.46,3017.0,247.5894,247.6919,247.5148,247.5148,3017.0
2023-09-28 14:25:00,265.53,265.53,265.46,265.51,1500.0,247.58,247.58,247.5148,247.5614,1500.0
2023-09-28 14:30:00,265.37,265.46,265.04,265.04,939.0,247.4309,247.5148,247.1232,247.1232,939.0
2023-09-28 14:35:00,264.84,264.84,264.44,264.44,1914.0,246.9367,246.9367,246.5637,246.5637,1914.0
2023-09-28 14:40:00,264.43,264.73,264.43,264.54,2308.0,246.5544,246.8341,246.5544,246.657,2308.0
2023-09-28 14:45:00,264.46,264.64,264.32,264.62,6589.0,246.5824,246.7502,246.4518,246.7316,6589.0
2023-09-28 14:50:00,264.71,264.8,264.58,264.72,2508.0,246.8155,246.8994,246.6943,246.8248,2508.0
2023-09-28 14:55:00,264.81,264.99,264.76,264.99,1627.0,246.9087,247.0765,246.8621,247.0765,1627.0
2023-09-28 15:00:00,264.91,265.1,264.9,265.01,1195.0,247.0019,247.1791,246.9926,247.0952,1195.0
2023-09-28 15:05:00,265.05,265.05,264.77,264.88,2551.0,247.1325,247.1325,246.8714,246.974,2551.0
2023-09-28 15:10:00,264.87,265.35,264.86,265.35,4597.0,246.9647,247.4122,246.9553,247.4122,4597.0
2023-09-28 15:15:00,265.37,265.74,265.36,265.74,6478.0,247.4309,247.7758,247.4215,247.7758,6478.0
2023-09-28 15:20:00,265.65,265.96,265.6,265.66,3173.0,247.6919,247.981,247.6453,247.7012,3173.0
2023-09-28 15:25:00,265.68,265.92,265.59,265.59,5397.0,247.7199,247.9437,247.636,247.636,5397.0
2023-09-28 15:30:00,265.67,265.67,264.94,264.94,14872.0,247.7106,247.7106,247.0299,247.0299,14872.0
2023-09-28 15:35:00,265.03,265.06,264.33,264.38,5972.0,247.1138,247.1418,246.4612,246.5078,5972.0
2023-09-28 15:40:00,264.51,264.55,264.13,264.42,4654.0,246.629,246.6663,246.2747,246.5451,4654.0
2023-09-28 15:45:00,264.53,264.82,264.32,264.42,6842.0,246.6476,246.918,246.4518,246.5451,6842.0
2023-09-28 15:50:00,264.48,264.59,263.83,264.2,38422.0,246.601,246.7036,245.995,246.3399,38422.0
2023-09-28 15:55:00,264.09,264.47,264.0,264.29,45463.0,246.2374,246.5917,246.1535,246.4239,45463.0
2023-09-29 09:30:00,266.95,268.76,266.14,266.14,8573.0,248.904,250.5917,248.1488,248.1488,8573.0
2023-09-29 09:35:00,266.68,267.16,266.68,267.09,1140.0,248.6523,249.0998,248.6523,249.0346,1140.0
2023-09-29 09:40:00,266.38,266.63,266.26,266.54,700.0,248.3726,248.6057,248.2607,248.5218,700.0
2023-09-29 09:45:00,266.62,266.63,265.26,265.78,3728.0,248.5964,248.6057,247.3283,247.8131,3728.0
2023-09-29 09:50:00,265.89,266.07,265.83,266.01,1000.0,247.9157,248.0835,247.8598,248.0276,1000.0
2023-09-29 09:55:00,266.25,266.27,265.01,265.16,3294.0,248.2514,248.27,247.0952,247.235,3294.0
2023-09-29 10:00:00,265.34,265.63,265.06,265.45,2005.0,247.4029,247.6733,247.1418,247.5054,2005.0
2023-09-29 10:05:00,264.91,265.26,264.9,264.93,1128.0,247.0019,247.3283,246.9926,247.0206,1128.0
2023-09-29 10:10:00,265.04,265.27,265.03,265.15,5524.0,247.1232,247.3376,247.1138,247.2257,5524.0
2023-09-29 10:15:00,265.0,265.0,264.31,264.31,2400.0,247.0859,247.0859,246.4425,246.4425,2400.0
2023-09-29 10:20:00,264.57,264.65,263.87,263.99,3903.0,246.6849,246.7595,246.0323,246.1441,3903.0
2023-09-29 10:25:00,264.02,264.45,264.01,264.41,2406.0,246.1721,246.573,246.1628,246.5357,2406.0
2023-09-29 10:30:00,264.36,264.38,264.21,264.21,1099.0,246.4891,246.5078,246.3493,246.3493,1099.0
2023-09-29 10:35:00,264.09,264.49,264.09,264.49,818.0,246.2374,246.6103,246.2374,246.6103,818.0
2023-09-29 10:40:00,264.49,264.58,264.47,264.49,1514.0,246.6103,246.6943,246.5917,246.6103,1514.0
2023-09-29 10:45:00,264.36,264.63,264.36,264.56,1601.0,246.4891,246.7409,246.4891,246.6756,1601.0
2023-09-29 10:50:00,264.74,265.34,264.74,265.34,1956.0,246.8434,247.4029,246.8434,247.4029,1956.0
2023-09-29 10:55:00,265.34,265.34,264.57,264.75,3749.0,247.4029,247.4029,246.6849,246.8528,3749.0
2023-09-29 11:00:00,264.49,264.49,264.49,264.49,100.0,246.6103,246.6103,246.6103,246.6103,100.0
2023-09-29 11:05:00,264.05,264.34,263.99,264.34,2007.0,246.2001,246.4705,246.1441,246.4705,2007.0
2023-09-29 11:10:00,264.48,264.48,264.3,264.38,900.0,246.601,246.601,246.4332,246.5078,900.0
2023-09-29 11:15:00,264.28,264.38,264.28,264.32,820.0,246.4145,246.5078,246.4145,246.4518,820.0
2023-09-29 11:20:00,264.24,264.72,264.24,264.72,1200.0,246.3772,246.8248,246.3772,246.8248,1200.0
2023-09-29 11:25:00,264.53,264.56,263.86,263.92,1349.0,246.6476,246.6756,246.0229,246.0789,1349.0
2023-09-29 11:30:00,263.7,263.74,263.5,263.52,1647.0,245.8737,245.911,245.6873,245.7059,1647.0
2023-09-29 11:35:00,263.57,263.87,262.97,263.25,3376.0,245.7525,246.0323,245.1931,245.4542,3376.0
2023-09-29 11:40:00,263.15,263.15,263.08,263.14,493.0,245.3609,245.3609,245.2957,245.3516,493.0
2023-09-29 11:45:00,263.09,263.28,263.09,263.28,645.0,245.305,245.4821,245.305,245.4821,645.0
2023-09-29 11:50:00,263.24,263.31,263.05,263.13,1574.0,245.4448,245.5101,245.2677,245.3423,1574.0
2023-09-29 11:55:00,262.94,263.36,262.94,263.36,649.0,245.1651,245.5567,245.1651,245.5567,649.0
2023-09-29 12:00:00,263.34,263.34,263.14,263.21,800.0,245.5381,245.5381,245.3516,245.4169,800.0
2023-09-29 12:05:00,263.43,263.65,263.42,263.65,730.0,245.622,245.8271,245.6127,245.8271,730.0
2023-09-29 12:10:00,263.75,263.97,263.33,263.61,2463.0,245.9204,246.1255,245.5288,245.7898,2463.0
2023-09-29 12:15:00,263.48,263.56,263.17,263.56,1223.0,245.6686,245.7432,245.3796,245.7432,1223.0
2023-09-29 12:20:00,263.76,263.76,263.47,263.47,618.0,245.9297,245.9297,245.6593,245.6593,618.0
2023-09-29 12:25:00,263.48,263.72,263.34,263.41,1451.0,245.6686,245.8924,245.5381,245.6034,1451.0
2023-09-29 12:30:00,263.6,263.6,263.28,263.48,2157.0,245.7805,245.7805,245.4821,245.6686,2157.0
2023-09-29 12:35:00,263.53,263.95,263.53,263.89,2473.0,245.7152,246.1068,245.7152,246.0509,2473.0
2023-09-29 12:40:00,263.9,263.99,263.59,263.73,2302.0,246.0602,246.1441,245.7712,245.9017,2302.0
2023-09-29 12:45:00,263.76,264.14,263.57,263.59,1630.0,245.9297,246.284,245.7525,245.7712,1630.0
2023-09-29 12:50:00,263.55,263.55,263.18,263.18,1900.0,245.7339,245.7339,245.3889,245.3889,1900.0
2023-09-29 12:55:00,263.18,263.19,263.14,263.18,1000.0,245.3889,245.3982,245.3516,245.3889,1000.0
2023-09-29 13:00:00,263.15,263.21,262.8,263.21,2400.0,245.3609,245.4169,245.0346,245.4169,2400.0
2023-09-29 13:05:00,263.15,263.15,262.7,262.75,1073.0,245.3609,245.3609,244.9413,244.988,1073.0
2023-09-29 13:10:00,262.77,262.77,262.77,262.77,100.0,245.0066,245.0066,245.0066,245.0066,100.0
2023-09-29 13:15:00,262.79,262.81,262.64,262.65,1216.0,245.0253,245.0439,244.8854,244.8947,1216.0
2023-09-29 13:20:00,262.67,262.72,262.39,262.46,4707.0,244.9134,244.96,244.6523,244.7176,4707.0
2023-09-29 13:25:00,262.46,262.78,262.4,262.78,1800.0,244.7176,245.0159,244.6616,245.0159,1800.0
2023-09-29 13:30:00,262.91,263.11,262.65,262.65,800.0,245.1372,245.3236,244.8947,244.8947,800.0
2023-09-29 13:35:00,262.84,263.11,262.82,263.11,2501.0,245.0719,245.3236,245.0532,245.3236,2501.0
2023-09-29 13:40:00,263.11,263.42,262.98,263.42,2030.0,245.3236,245.6127,245.2024,245.6127,2030.0
2023-09-29 13:45:00,263.42,263.42,262.83,262.84,2300.0,245.6127,245.6127,245.0626,245.0719,2300.0
2023-09-29 13:50:00,262.67,262.76,262.43,262.55,3377.0,244.9134,244.9973,244.6896,244.8015,3377.0
2023-09-29 13:55:00,262.38,262.43,262.2,262.21,2792.0,244.643,244.6896,244.4751,244.4845,2792.0
2023-09-29 14:00:00,262.11,262.67,262.1,262.59,1323.0,244.3912,244.9134,244.3819,244.8388,1323.0
2023-09-29 14:05:00,262.6,262.67,262.52,262.67,804.0,244.8481,244.9134,244.7735,244.9134,804.0
2023-09-29 14:10:00,262.52,262.78,262.44,262.76,1799.0,244.7735,245.0159,244.6989,244.9973,1799.0
2023-09-29 14:15:00,262.88,262.95,262.76,262.81,2283.0,245.1092,245.1744,244.9973,245.0439,2283.0
2023-09-29 14:20:00,262.88,263.11,262.88,263.03,931.0,245.1092,245.3236,245.1092,245.249,931.0
2023-09-29 14:25:00,263.16,263.19,262.8,262.87,1600.0,245.3703,245.3982,245.0346,245.0999,1600.0
2023-09-29 14:30:00,262.64,263.01,262.64,263.01,852.0,244.8854,245.2304,244.8854,245.2304,852.0
2023-09-29 14:35:00,262.98,263.32,262.98,263.31,1507.0,245.2024,245.5194,245.2024,245.5101,1507.0
2023-09-29 14:40:00,263.23,263.54,263.23,263.28,785.0,245.4355,245.7246,245.4355,245.4821,785.0
2023-09-29 14:45:00,263.41,263.49,263.3,263.48,2015.0,245.6034,245.6779,245.5008,245.6686,2015.0
2023-09-29 14:50:00,263.53,263.57,263.4,263.42,1250.0,245.7152,245.7525,245.594,245.6127,1250.0
2023-09-29 14:55:00,263.84,264.3,263.83,264.28,2122.0,246.0043,246.4332,245.995,246.4145,2122.0
2023-09-29 15:00:00,264.28,264.49,263.84,263.98,4588.0,246.4145,246.6103,246.0043,246.1348,4588.0
2023-09-29 15:05:00,263.99,263.99,263.72,263.72,3700.0,246.1441,246.1441,245.8924,245.8924,3700.0
2023-09-29 15:10:00,263.85,264.12,263.85,263.9,3522.0,246.0136,246.2654,246.0136,246.0602,3522.0
2023-09-29 15:15:00,263.94,263.94,263.74,263.77,2392.0,246.0975,246.0975,245.911,245.939,2392.0
2023-09-29 15:20:00,263.6,263.84,263.59,263.72,1950.0,245.7805,246.0043,245.7712,245.8924,1950.0
2023-09-29 15:25:00,263.59,263.74,263.39,263.71,2726.0,245.7712,245.911,245.5847,245.8831,2726.0
2023-09-29 15:30:00,263.75,263.92,263.42,263.49,3901.0,245.9204,246.0789,245.6127,245.6779,3901.0
2023-09-29 15:35:00,263.48,263.76,263.28,263.76,7602.0,245.6686,245.9297,245.4821,245.9297,7602.0
2023-09-29 15:40:00,263.81,264.04,263.64,263.79,4210.0,245.9763,246.1908,245.8178,245.9577,4210.0
2023-09-29 15:45:00,263.79,264.91,263.74,264.48,13410.0,245.9577,247.0019,245.911,246.601,13410.0
2023-09-29 15:50:00,264.43,264.66,264.05,264.07,9114.0,246.5544,246.7688,246.2001,246.2187,9114.0
2023-09-29 15:55:00,264.29,264.29,263.44,263.53,30714.0,246.4239,246.4239,245.6313,245.7152,30714.0
2023-10-02 09:30:00,264.73,264.99,263.75,263.94,12729.0,246.8341,247.0765,245.9204,246.0975,12729.0
2023-10-02 09:35:00,264.37,264.37,263.5,263.76,2824.0,246.4985,246.4985,245.6873,245.9297,2824.0
2023-10-02 09:40:00,263.71,263.71,263.16,263.56,1810.0,245.8831,245.8831,245.3703,245.7432,1810.0
2023-10-02 09:45:00,263.67,265.14,263.38,264.96,9181.0,245.8458,247.2164,245.5754,247.0486,9181.0
2023-10-02 09:50:00,264.75,264.93,263.96,264.15,14871.0,246.8528,247.0206,246.1162,246.2933,14871.0
2023-10-02 09:55:00,264.03,264.83,264.03,264.83,2300.0,246.1814,246.9274,246.1814,246.9274,2300.0
2023-10-02 10:00:00,264.26,264.3,263.59,264.06,6147.0,246.3959,246.4332,245.7712,246.2094,6147.0
2023-10-02 10:05:00,263.85,264.18,263.84,264.13,1312.0,246.0136,246.3213,246.0043,246.2747,1312.0
2023-10-02 10:10:00,263.94,264.36,263.82,263.95,11034.0,246.0975,246.4891,245.9856,246.1068,11034.0
2023-10-02 10:15:00,264.11,265.01,263.97,264.48,21306.0,246.256,247.0952,246.1255,246.601,21306.0
2023-10-02 10:20:00,264.5,264.65,264.15,264.16,1300.0,246.6197,246.7595,246.2933,246.3026,1300.0
2023-10-02 10:25:00,263.97,264.31,263.1,263.1,4607.0,246.1255,246.4425,245.3143,245.3143,4607.0
2023-10-02 10:30:00,263.21,263.25,262.6,263.25,3789.0,245.4169,245.4542,244.8481,245.4542,3789.0
2023-10-02 10:35:00,263.22,263.36,263.0,263.0,3188.0,245.4262,245.5567,245.2211,245.2211,3188.0
2023-10-02 10:40:00,263.0,263.39,262.36,262.67,4163.0,245.2211,245.5847,244.6243,244.9134,4163.0
2023-10-02 10:45:00,262.31,262.51,262.11,262.11,1381.0,244.5777,244.7642,244.3912,244.3912,1381.0
2023-10-02 10:50:00,262.11,262.23,261.89,262.15,2906.0,244.3912,244.5031,244.1861,244.4285,2906.0
2023-10-02 10:55:00,262.16,262.83,262.15,262.7,2820.0,244.4379,245.0626,244.4285,244.9413,2820.0
2023-10-02 11:00:00,262.96,263.18,262.96,263.11,500.0,245.1838,245.3889,245.1838,245.3236,500.0
2023-10-02 11:05:00,263.02,263.02,262.46,262.61,1100.0,245.2397,245.2397,244.7176,244.8574,1100.0
2023-10-02 11:10:00,262.91,262.96,262.47,262.72,2866.0,245.1372,245.1838,244.7269,244.96,2866.0
2023-10-02 11:15:00,262.93,263.12,262.28,262.39,7806.0,245.1558,245.333,244.5497,244.6523,7806.0
2023-10-02 11:20:00,262.36,262.46,262.12,262.45,2793.0,244.6243,244.7176,244.4006,244.7082,2793.0
2023-10-02 11:25:00,262.25,262.25,261.85,261.91,1700.0,244.5218,244.5218,244.1488,244.2048,1700.0
2023-10-02 11:30:00,261.93,262.42,261.74,262.42,5171.0,244.2234,244.6803,244.0462,244.6803,5171.0
2023-10-02 11:35:00,262.2,262.21,261.52,261.53,1548.0,244.4751,244.4845,243.8411,243.8504,1548.0
2023-10-02 11:40:00,261.38,261.48,260.91,260.91,3230.0,243.7106,243.8038,243.2724,243.2724,3230.0
2023-10-02 11:45:00,260.83,260.83,260.25,260.43,4827.0,243.1978,243.1978,242.657,242.8248,4827.0
2023-10-02 11:50:00,260.44,260.62,260.1,260.18,2423.0,242.8341,243.002,242.5171,242.5917,2423.0
2023-10-02 11:55:00,260.0,260.11,259.77,259.88,2919.0,242.4239,242.5264,242.2094,242.312,2919.0
2023-10-02 12:00:00,259.85,260.32,259.58,260.08,2509.0,242.284,242.7222,242.0323,242.4985,2509.0
2023-10-02 12:05:00,260.07,260.19,259.92,259.95,1213.0,242.4891,242.601,242.3493,242.3772,1213.0
2023-10-02 12:10:00,259.89,260.5,259.89,260.35,4096.0,242.3213,242.8901,242.3213,242.7502,4096.0
2023-10-02 12:15:00,260.47,260.64,260.01,260.42,3286.0,242.8621,243.0206,242.4332,242.8155,3286.0
2023-10-02 12:20:00,260.3,260.32,259.96,260.16,1300.0,242.7036,242.7222,242.3866,242.5731,1300.0
2023-10-02 12:25:00,260.15,260.31,259.66,259.66,2457.0,242.5637,242.7129,242.1069,242.1069,2457.0
2023-10-02 12:30:00,259.44,259.71,259.44,259.7,500.0,241.9017,242.1535,241.9017,242.1441,500.0
2023-10-02 12:35:00,259.52,259.72,259.22,259.62,3397.0,241.9763,242.1628,241.6966,242.0696,3397.0
2023-10-02 12:40:00,259.62,259.62,259.37,259.37,300.0,242.0696,242.0696,241.8365,241.8365,300.0
2023-10-02 12:45:00,259.37,259.49,258.91,259.01,1901.0,241.8365,241.9483,241.4076,241.5008,1901.0
2023-10-02 12:50:00,259.02,259.09,258.84,259.04,1300.0,241.5101,241.5754,241.3423,241.5288,1300.0
2023-10-02 12:55:00,259.01,259.07,258.83,258.96,1040.0,241.5008,241.5567,241.333,241.4542,1040.0
2023-10-02 13:00:00,258.94,259.71,258.94,259.48,2134.0,241.4355,242.1535,241.4355,241.939,2134.0
2023-10-02 13:05:00,259.53,259.67,259.32,259.67,1104.0,241.9856,242.1162,241.7898,242.1162,1104.0
2023-10-02 13:10:00,259.6,259.61,259.38,259.38,1101.0,242.0509,242.0602,241.8458,241.8458,1101.0
2023-10-02 13:15:00,259.47,259.89,259.41,259.89,607.0,241.9297,242.3213,241.8738,242.3213,607.0
2023-10-02 13:20:00,259.52,260.02,259.52,259.68,2737.0,241.9763,242.4425,241.9763,242.1255,2737.0
2023-10-02 13:25:00,259.49,259.75,259.42,259.49,2437.0,241.9483,242.1908,241.8831,241.9483,2437.0
2023-10-02 13:30:00,259.47,259.63,259.32,259.42,1491.0,241.9297,242.0789,241.7898,241.8831,1491.0
2023-10-02 13:35:00,259.43,259.5,259.16,259.5,1795.0,241.8924,241.9577,241.6407,241.9577,1795.0
2023-10-02 13:40:00,259.4,259.59,259.29,259.45,1000.0,241.8644,242.0416,241.7619,241.911,1000.0
2023-10-02 13:45:00,259.44,259.61,259.3,259.36,1700.0,241.9017,242.0602,241.7712,241.8271,1700.0
2023-10-02 13:50:00,259.5,259.77,259.43,259.43,511.0,241.9577,242.2094,241.8924,241.8924,511.0
2023-10-02 13:55:00,259.55,259.55,259.18,259.25,1800.0,242.0043,242.0043,241.6593,241.7246,1800.0
2023-10-02 14:00:00,259.21,259.37,259.12,259.24,2862.0,241.6873,241.8365,241.6034,241.7152,2862.0
2023-10-02 14:05:00,259.35,259.62,259.22,259.49,2937.0,241.8178,242.0696,241.6966,241.9483,2937.0
2023-10-02 14:10:00,259.52,260.24,259.45,260.24,1810.0,241.9763,242.6476,241.911,242.6476,1810.0
2023-10-02 14:15:00,259.99,259.99,259.53,259.53,2000.0,242.4145,242.4145,241.9856,241.9856,2000.0
2023-10-02 14:20:00,259.47,259.54,259.44,259.51,688.0,241.9297,241.995,241.9017,241.967,688.0
2023-10-02 14:25:00,259.55,259.64,259.34,259.35,1500.0,242.0043,242.0882,241.8085,241.8178,1500.0
2023-10-02 14:30:00,259.46,259.67,259.43,259.53,1990.0,241.9204,242.1162,241.8924,241.9856,1990.0
2023-10-02 14:35:00,259.52,259.52,259.25,259.38,4425.0,241.9763,241.9763,241.7246,241.8458,4425.0
2023-10-02 14:40:00,259.38,259.57,259.21,259.56,1390.0,241.8458,242.0229,241.6873,242.0136,1390.0
2023-10-02 14:45:00,259.67,260.04,259.67,259.87,5410.0,242.1162,242.4612,242.1162,242.3027,5410.0
2023-10-02 14:50:00,260.01,260.3,259.92,259.92,1880.0,242.4332,242.7036,242.3493,242.3493,1880.0
2023-10-02 14:55:00,259.81,259.88,259.62,259.75,5713.0,242.2467,242.312,242.0696,242.1908,5713.0
2023-10-02 15:00:00,259.8,259.81,259.34,259.35,2847.0,242.2374,242.2467,241.8085,241.8178,2847.0
2023-10-02 15:05:00,259.28,259.76,259.23,259.76,3767.0,241.7525,242.2001,241.7059,242.2001,3767.0
2023-10-02 15:10:00,259.81,259.98,259.76,259.88,2715.0,242.2467,242.4052,242.2001,242.312,2715.0
2023-10-02 15:15:00,259.91,260.52,259.9,260.14,1785.0,242.34,242.9087,242.3306,242.5544,1785.0
2023-10-02 15:20:00,260.06,260.4,260.05,260.24,2588.0,242.4798,242.7968,242.4705,242.6476,2588.0
2023-10-02 15:25:00,260.43,260.68,260.21,260.68,2595.0,242.8248,243.0579,242.6197,243.0579,2595.0
2023-10-02 15:30:00,260.43,260.74,260.26,260.63,3208.0,242.8248,243.1138,242.6663,243.0113,3208.0
2023-10-02 15:35:00,260.48,260.57,260.27,260.55,3596.0,242.8714,242.9553,242.6756,242.9367,3596.0
2023-10-02 15:40:00,260.59,260.96,260.56,260.84,2501.0,242.974,243.319,242.946,243.2071,2501.0
2023-10-02 15:45:00,260.77,260.85,260.48,260.48,7161.0,243.1418,243.2164,242.8714,242.8714,7161.0
2023-10-02 15:50:00,260.46,260.85,260.37,260.85,10661.0,242.8528,243.2164,242.7689,243.2164,10661.0
2023-10-02 15:55:00,260.96,261.2,260.69,260.71,33326.0,243.319,243.5427,243.0672,243.0859,33326.0
2023-10-03 09:30:00,259.24,259.64,258.04,259.64,43331.0,241.7152,242.0882,240.5964,242.0882,43331.0
2023-10-03 09:35:00,259.67,259.68,258.71,259.03,2849.0,242.1162,242.1255,241.2211,241.5194,2849.0
2023-10-03 09:40:00,259.38,259.61,258.75,259.61,1632.0,241.8458,242.0602,241.2584,242.0602,1632.0
2023-10-03 09:45:00,259.98,259.98,259.61,259.89,2648.0,242.4052,242.4052,242.0602,242.3213,2648.0
2023-10-03 09:50:00,259.83,259.91,259.43,259.65,2038.0,242.2654,242.34,241.8924,242.0975,2038.0
2023-10-03 09:55:00,259.47,259.8,259.3,259.64,1286.0,241.9297,242.2374,241.7712,242.0882,1286.0
2023-10-03 10:00:00,259.31,259.76,258.57,258.73,2614.0,241.7805,242.2001,241.0905,241.2397,2614.0
2023-10-03 10:05:00,258.76,258.83,258.46,258.69,4500.0,241.2677,241.333,240.988,241.2024,4500.0
2023-10-03 10:10:00,258.83,259.09,258.0,258.0,3155.0,241.333,241.5754,240.5591,240.5591,3155.0
2023-10-03 10:15:00,257.63,257.72,257.34,257.47,1734.0,240.2141,240.298,239.9437,240.0649,1734.0
2023-10-03 10:20:00,257.72,257.72,257.31,257.43,1795.0,240.298,240.298,239.9157,240.0276,1795.0
2023-10-03 10:25:00,257.45,257.88,256.92,256.92,3423.0,240.0462,240.4472,239.5521,239.5521,3423.0
2023-10-03 10:30:00,256.85,257.1,256.75,256.77,2999.0,239.4868,239.7199,239.3936,239.4122,2999.0
2023-10-03 10:35:00,256.95,257.08,256.32,256.45,8654.0,239.58,239.7013,238.9926,239.1138,8654.0
2023-10-03 10:40:00,256.33,256.55,256.06,256.38,1864.0,239.002,239.2071,238.7502,239.0486,1864.0
2023-10-03 10:45:00,256.52,256.52,255.8,256.23,3635.0,239.1791,239.1791,238.5078,238.9087,3635.0
2023-10-03 10:50:00,256.22,256.25,255.72,256.25,2000.0,238.8994,238.9274,238.4332,238.9274,2000.0
2023-10-03 10:55:00,256.3,256.6,256.28,256.35,2000.0,238.974,239.2537,238.9553,239.0206,2000.0
2023-10-03 11:00:00,256.27,256.52,256.08,256.22,2100.0,238.946,239.1791,238.7689,238.8994,2100.0
2023-10-03 11:05:00,256.57,256.83,256.54,256.7,1352.0,239.2257,239.4682,239.1978,239.3469,1352.0
2023-10-03 11:10:00,256.82,256.94,256.5,256.94,2172.0,239.4588,239.5707,239.1605,239.5707,2172.0
2023-10-03 11:15:00,256.72,257.02,256.54,256.96,13580.0,239.3656,239.6453,239.1978,239.5894,13580.0
2023-10-03 11:20:00,257.06,257.07,256.33,256.34,2005.0,239.6826,239.6919,239.002,239.0113,2005.0
2023-10-03 11:25:00,256.39,256.48,256.21,256.34,2770.0,239.0579,239.1418,238.8901,239.0113,2770.0
2023-10-03 11:30:00,256.31,256.39,255.78,255.83,5593.0,238.9833,239.0579,238.4891,238.5358,5593.0
2023-10-03 11:35:00,255.72,255.92,255.7,255.72,2600.0,238.4332,238.6197,238.4146,238.4332,2600.0
2023-10-03 11:40:00,255.86,256.07,255.64,255.86,2019.0,238.5637,238.7595,238.3586,238.5637,2019.0
2023-10-03 11:45:00,256.21,256.21,255.55,255.69,2805.0,238.8901,238.8901,238.2747,238.4052,2805.0
2023-10-03 11:50:00,255.62,256.02,255.62,255.89,1500.0,238.34,238.7129,238.34,238.5917,1500.0
2023-10-03 11:55:00,255.74,256.05,255.64,256.05,1567.0,238.4518,238.7409,238.3586,238.7409,1567.0
2023-10-03 12:00:00,255.88,256.43,255.88,256.43,2400.0,238.5824,239.0952,238.5824,239.0952,2400.0
2023-10-03 12:05:00,256.62,256.93,256.62,256.82,901.0,239.2724,239.5614,239.2724,239.4588,901.0
2023-10-03 12:10:00,256.9,256.9,256.55,256.74,1635.0,239.5334,239.5334,239.2071,239.3842,1635.0
2023-10-03 12:15:00,256.62,256.77,256.46,256.66,1800.0,239.2724,239.4122,239.1232,239.3097,1800.0
2023-10-03 12:20:00,256.37,256.46,256.08,256.37,700.0,239.0393,239.1232,238.7689,239.0393,700.0
2023-10-03 12:25:00,256.26,256.89,256.18,256.89,2790.0,238.9367,239.5241,238.8621,239.5241,2790.0
2023-10-03 12:30:00,257.08,257.08,256.7,256.86,2315.0,239.7013,239.7013,239.3469,239.4961,2315.0
2023-10-03 12:35:00,256.77,256.9,256.67,256.71,2635.0,239.4122,239.5334,239.319,239.3563,2635.0
2023-10-03 12:40:00,256.67,257.14,256.62,256.79,7969.0,239.319,239.7572,239.2724,239.4309,7969.0
2023-10-03 12:45:00,256.9,256.9,256.66,256.88,900.0,239.5334,239.5334,239.3097,239.5148,900.0
2023-10-03 12:50:00,256.76,256.88,256.75,256.8,700.0,239.4029,239.5148,239.3936,239.4402,700.0
2023-10-03 12:55:00,256.76,256.89,256.57,256.89,3458.0,239.4029,239.5241,239.2257,239.5241,3458.0
2023-10-03 13:00:00,256.93,257.15,256.92,256.92,1101.0,239.5614,239.7665,239.5521,239.5521,1101.0
2023-10-03 13:05:00,257.08,257.08,256.65,256.7,2483.0,239.7013,239.7013,239.3003,239.3469,2483.0
2023-10-03 13:10:00,256.68,256.98,256.68,256.89,1600.0,239.3283,239.608,239.3283,239.5241,1600.0
2023-10-03 13:15:00,256.97,257.1,256.9,256.9,973.0,239.5987,239.7199,239.5334,239.5334,973.0
2023-10-03 13:20:00,256.85,257.43,256.85,257.28,1667.0,239.4868,240.0276,239.4868,239.8877,1667.0
2023-10-03 13:25:00,257.43,257.43,256.79,256.86,1201.0,240.0276,240.0276,239.4309,239.4961,1201.0
2023-10-03 13:30:00,256.96,257.05,256.45,256.74,3255.0,239.5894,239.6733,239.1138,239.3842,3255.0
2023-10-03 13:35:00,256.6,256.61,256.39,256.39,700.0,239.2537,239.263,239.0579,239.0579,700.0
2023-10-03 13:40:00,256.42,256.71,256.42,256.61,2410.0,239.0859,239.3563,239.0859,239.263,2410.0
2023-10-03 13:45:00,256.64,256.64,256.43,256.58,1809.0,239.291,239.291,239.0952,239.2351,1809.0
2023-10-03 13:50:00,256.48,256.72,256.44,256.62,1722.0,239.1418,239.3656,239.1045,239.2724,1722.0
2023-10-03 13:55:00,256.62,256.62,256.51,256.51,300.0,239.2724,239.2724,239.1698,239.1698,300.0
2023-10-03 14:00:00,256.57,256.67,256.53,256.53,1000.0,239.2257,239.319,239.1884,239.1884,1000.0
2023-10-03 14:05:00,256.5,256.51,256.36,256.4,1736.0,239.1605,239.1698,239.0299,239.0672,1736.0
2023-10-03 14:10:00,256.34,256.78,256.32,256.7,3600.0,239.0113,239.4215,238.9926,239.3469,3600.0
2023-10-03 14:15:00,256.55,256.78,256.51,256.78,2363.0,239.2071,239.4215,239.1698,239.4215,2363.0
2023-10-03 14:20:00,256.64,256.64,256.48,256.5,1273.0,239.291,239.291,239.1418,239.1605,1273.0
2023-10-03 14:25:00,256.44,256.5,256.23,256.44,2764.0,239.1045,239.1605,238.9087,239.1045,2764.0
2023-10-03 14:30:00,256.45,257.04,256.45,256.77,6983.0,239.1138,239.664,239.1138,239.4122,6983.0
2023-10-03 14:35:00,256.79,256.88,256.44,256.75,7272.0,239.4309,239.5148,239.1045,239.3936,7272.0
2023-10-03 14:40:00,256.73,256.81,256.64,256.76,1376.0,239.3749,239.4495,239.291,239.4029,1376.0
2023-10-03 14:45:00,256.55,256.74,256.4,256.62,14407.0,239.2071,239.3842,239.0672,239.2724,14407.0
2023-10-03 14:50:00,256.67,256.98,256.3,256.64,15855.0,239.319,239.608,238.974,239.291,15855.0
2023-10-03 14:55:00,256.55,256.73,256.3,256.3,2778.0,239.2071,239.3749,238.974,238.974,2778.0
2023-10-03 15:00:00,256.12,256.55,255.9,256.55,13466.0,238.8062,239.2071,238.601,239.2071,13466.0
2023-10-03 15:05:00,256.43,256.65,256.27,256.32,14440.0,239.0952,239.3003,238.946,238.9926,14440.0
2023-10-03 15:10:00,256.31,256.54,256.18,256.42,8318.0,238.9833,239.1978,238.8621,239.0859,8318.0
2023-10-03 15:15:00,256.53,256.53,255.81,256.0,8018.0,239.1884,239.1884,238.5171,238.6943,8018.0
2023-10-03 15:20:00,256.0,256.28,255.97,256.15,29791.0,238.6943,238.9553,238.6663,238.8341,29791.0
2023-10-03 15:25:00,256.19,256.19,255.91,255.94,2921.0,238.8714,238.8714,238.6104,238.6383,2921.0
2023-10-03 15:30:00,256.0,256.0,255.19,255.19,4678.0,238.6943,238.6943,237.939,237.939,4678.0
2023-10-03 15:35:00,255.26,255.35,255.08,255.09,7367.0,238.0043,238.0882,237.8365,237.8458,7367.0
2023-10-03 15:40:00,255.16,255.64,254.93,255.58,14303.0,237.9111,238.3586,237.6966,238.3027,14303.0
2023-10-03 15:45:00,255.48,255.53,255.24,255.5,6869.0,238.2094,238.256,237.9856,238.2281,6869.0
2023-10-03 15:50:00,255.43,255.75,255.43,255.5,13272.0,238.1628,238.4612,238.1628,238.2281,13272.0
2023-10-03 15:55:00,255.46,255.88,255.29,255.88,36134.0,238.1908,238.5824,238.0323,238.5824,36134.0
2023-10-04 09:30:00,257.56,258.53,257.56,258.53,4035.0,240.1488,241.0532,240.1488,241.0532,4035.0
2023-10-04 09:35:00,257.88,258.94,257.63,258.78,2590.0,240.4472,241.4355,240.2141,241.2863,2590.0
2023-10-04 09:40:00,258.43,258.76,257.78,258.03,3689.0,240.96,241.2677,240.3539,240.587,3689.0
2023-10-04 09:45:00,258.0,258.01,257.5,257.72,5490.0,240.5591,240.5684,240.0929,240.298,5490.0
2023-10-04 09:50:00,257.72,257.9,257.23,257.23,8743.0,240.298,240.4658,239.8411,239.8411,8743.0
2023-10-04 09:55:00,256.85,258.26,256.84,258.16,2688.0,239.4868,240.8015,239.4775,240.7083,2688.0
2023-10-04 10:00:00,257.92,258.2,257.29,257.31,11546.0,240.4845,240.7455,239.8971,239.9157,11546.0
2023-10-04 10:05:00,257.24,257.29,256.18,256.38,4312.0,239.8504,239.8971,238.8621,239.0486,4312.0
2023-10-04 10:10:00,256.43,256.66,256.22,256.66,1963.0,239.0952,239.3097,238.8994,239.3097,1963.0
2023-10-04 10:15:00,256.58,256.61,256.17,256.25,3106.0,239.2351,239.263,238.8528,238.9274,3106.0
2023-10-04 10:20:00,256.02,256.18,255.99,256.13,700.0,238.7129,238.8621,238.6849,238.8155,700.0
2023-10-04 10:25:00,256.03,256.04,255.77,255.77,1275.0,238.7222,238.7316,238.4798,238.4798,1275.0
2023-10-04 10:30:00,255.93,256.66,255.93,256.55,2479.0,238.629,239.3097,238.629,239.2071,2479.0
2023-10-04 10:35:00,256.59,256.59,256.37,256.41,4535.0,239.2444,239.2444,239.0393,239.0766,4535.0
2023-10-04 10:40:00,256.29,256.46,255.99,256.31,4622.0,238.9647,239.1232,238.6849,238.9833,4622.0
2023-10-04 10:45:00,256.39,256.39,256.1,256.1,800.0,239.0579,239.0579,238.7875,238.7875,800.0
2023-10-04 10:50:00,256.13,256.13,255.75,255.76,1914.0,238.8155,238.8155,238.4612,238.4705,1914.0
2023-10-04 10:55:00,255.5,255.53,255.05,255.2,1359.0,238.2281,238.256,237.8085,237.9484,1359.0
2023-10-04 11:00:00,255.12,255.35,254.87,255.35,5174.0,237.8738,238.0882,237.6407,238.0882,5174.0
2023-10-04 11:05:00,255.56,256.32,255.56,256.32,2800.0,238.284,238.9926,238.284,238.9926,2800.0
2023-10-04 11:10:00,256.38,256.93,256.23,256.29,10497.0,239.0486,239.5614,238.9087,238.9647,10497.0
2023-10-04 11:15:00,256.13,256.77,255.87,256.51,3295.0,238.8155,239.4122,238.5731,239.1698,3295.0
2023-10-04 11:20:00,256.62,256.86,256.62,256.86,1759.0,239.2724,239.4961,239.2724,239.4961,1759.0
2023-10-04 11:25:00,256.88,257.5,256.87,257.5,1249.0,239.5148,240.0929,239.5055,240.0929,1249.0
2023-10-04 11:30:00,257.52,257.64,257.09,257.4,7698.0,240.1115,240.2234,239.7106,239.9996,7698.0
2023-10-04 11:35:00,257.27,257.28,256.59,256.59,1667.0,239.8784,239.8877,239.2444,239.2444,1667.0
2023-10-04 11:40:00,256.59,256.68,256.5,256.65,1700.0,239.2444,239.3283,239.1605,239.3003,1700.0
2023-10-04 11:45:00,256.8,257.87,256.65,257.52,3821.0,239.4402,240.4379,239.3003,240.1115,3821.0
2023-10-04 11:50:00,257.67,257.95,257.56,257.94,1100.0,240.2514,240.5124,240.1488,240.5031,1100.0
2023-10-04 11:55:00,257.81,257.86,257.51,257.63,2207.0,240.3819,240.4285,240.1022,240.2141,2207.0
2023-10-04 12:00:00,257.85,257.85,257.41,257.71,2810.0,240.4192,240.4192,240.009,240.2887,2810.0
2023-10-04 12:05:00,257.85,257.87,257.85,257.87,540.0,240.4192,240.4379,240.4192,240.4379,540.0
2023-10-04 12:10:00,258.0,258.05,257.66,257.78,2008.0,240.5591,240.6057,240.2421,240.3539,2008.0
2023-10-04 12:15:00,257.81,258.32,257.69,258.3,2949.0,240.3819,240.8574,240.27,240.8388,2949.0
2023-10-04 12:20:00,258.31,258.47,258.04,258.04,2110.0,240.8481,240.9973,240.5964,240.5964,2110.0
2023-10-04 12:25:00,258.35,258.49,258.14,258.46,2274.0,240.8854,241.0159,240.6896,240.988,2274.0
2023-10-04 12:30:00,258.43,258.54,258.17,258.27,2404.0,240.96,241.0626,240.7176,240.8108,2404.0
2023-10-04 12:35:00,258.28,258.28,258.01,258.01,624.0,240.8201,240.8201,240.5684,240.5684,624.0
2023-10-04 12:40:00,258.13,258.29,257.88,257.88,3320.0,240.6803,240.8295,240.4472,240.4472,3320.0
2023-10-04 12:45:00,258.05,258.18,258.01,258.02,600.0,240.6057,240.7269,240.5684,240.5777,600.0
2023-10-04 12:50:00,257.89,257.89,257.59,257.59,2455.0,240.4565,240.4565,240.1768,240.1768,2455.0
2023-10-04 12:55:00,257.73,257.76,257.66,257.75,600.0,240.3073,240.3353,240.2421,240.326,600.0
2023-10-04 13:00:00,257.61,257.83,257.54,257.59,1303.0,240.1954,240.4006,240.1302,240.1768,1303.0
2023-10-04 13:05:00,257.63,257.92,257.63,257.88,1716.0,240.2141,240.4845,240.2141,240.4472,1716.0
2023-10-04 13:10:00,258.05,258.35,257.78,257.79,2105.0,240.6057,240.8854,240.3539,240.3633,2105.0
2023-10-04 13:15:00,257.75,258.19,257.75,258.04,3927.0,240.326,240.7362,240.326,240.5964,3927.0
2023-10-04 13:20:00,257.87,257.98,257.65,257.73,2745.0,240.4379,240.5404,240.2327,240.3073,2745.0
2023-10-04 13:25:00,257.76,258.0,257.76,257.9,500.0,240.3353,240.5591,240.3353,240.4658,500.0
2023-10-04 13:30:00,257.76,258.24,257.59,258.24,3638.0,240.3353,240.7828,240.1768,240.7828,3638.0
2023-10-04 13:35:00,258.3,258.3,257.99,258.03,1213.0,240.8388,240.8388,240.5497,240.587,1213.0
2023-10-04 13:40:00,258.01,258.02,257.66,257.8,1411.0,240.5684,240.5777,240.2421,240.3726,1411.0
2023-10-04 13:45:00,257.6,257.6,257.6,257.6,100.0,240.1861,240.1861,240.1861,240.1861,100.0
2023-10-04 13:50:00,257.88,257.96,257.56,257.6,1579.0,240.4472,240.5218,240.1488,240.1861,1579.0
2023-10-04 13:55:00,257.72,257.85,257.67,257.69,1126.0,240.298,240.4192,240.2514,240.27,1126.0
2023-10-04 14:00:00,257.78,257.79,257.49,257.62,1609.0,240.3539,240.3633,240.0835,240.2048,1609.0
2023-10-04 14:05:00,257.48,257.97,257.48,257.78,1546.0,240.0742,240.5311,240.0742,240.3539,1546.0
2023-10-04 14:10:00,257.96,258.18,257.63,258.11,1008.0,240.5218,240.7269,240.2141,240.6616,1008.0
2023-10-04 14:15:00,257.99,258.06,257.83,258.06,2692.0,240.5497,240.615,240.4006,240.615,2692.0
2023-10-04 14:20:00,258.07,258.14,257.54,257.54,4227.0,240.6243,240.6896,240.1302,240.1302,4227.0
2023-10-04 14:25:00,257.59,257.72,257.49,257.63,7283.0,240.1768,240.298,240.0835,240.2141,7283.0
2023-10-04 14:30:00,257.64,257.8,257.54,257.65,6125.0,240.2234,240.3726,240.1302,240.2327,6125.0
2023-10-04 14:35:00,257.59,257.71,257.42,257.47,6318.0,240.1768,240.2887,240.0183,240.0649,6318.0
2023-10-04 14:40:00,257.62,257.8,257.61,257.64,3309.0,240.2048,240.3726,240.1954,240.2234,3309.0
2023-10-04 14:45:00,257.75,258.08,257.75,257.87,2785.0,240.326,240.6337,240.326,240.4379,2785.0
2023-10-04 14:50:00,257.94,257.94,257.65,257.65,3807.0,240.5031,240.5031,240.2327,240.2327,3807.0
2023-10-04 14:55:00,257.74,257.79,257.63,257.71,3260.0,240.3166,240.3633,240.2141,240.2887,3260.0
2023-10-04 15:00:00,257.69,257.74,257.46,257.46,3074.0,240.27,240.3166,240.0556,240.0556,3074.0
2023-10-04 15:05:00,257.33,257.82,257.29,257.82,3815.0,239.9344,240.3912,239.8971,240.3912,3815.0
2023-10-04 15:10:00,257.87,258.15,257.76,258.07,2399.0,240.4379,240.6989,240.3353,240.6243,2399.0
2023-10-04 15:15:00,257.99,258.59,257.93,258.43,4462.0,240.5497,241.1092,240.4938,240.96,4462.0
2023-10-04 15:20:00,258.37,258.5,258.17,258.38,4029.0,240.9041,241.0253,240.7176,240.9134,4029.0
2023-10-04 15:25:00,258.26,258.28,258.11,258.12,3201.0,240.8015,240.8201,240.6616,240.671,3201.0
2023-10-04 15:30:00,258.11,258.21,257.8,258.09,15080.0,240.6616,240.7549,240.3726,240.643,15080.0
2023-10-04 15:35:00,258.14,258.4,257.95,258.06,6414.0,240.6896,240.932,240.5124,240.615,6414.0
2023-10-04 15:40:00,258.06,258.79,258.01,258.61,6707.0,240.615,241.2957,240.5684,241.1278,6707.0
2023-10-04 15:45:00,258.7,258.89,258.51,258.61,12625.0,241.2117,241.3889,241.0346,241.1278,12625.0
2023-10-04 15:50:00,258.51,259.12,258.24,258.97,11649.0,241.0346,241.6034,240.7828,241.4635,11649.0
2023-10-04 15:55:00,258.9,259.46,258.9,259.04,75990.0,241.3982,241.9204,241.3982,241.5288,75990.0
2023-10-05 09:30:00,258.72,258.72,257.52,257.75,7299.0,241.2304,241.2304,240.1115,240.326,7299.0
2023-10-05 09:35:00,257.78,258.21,257.25,257.8,5239.0,240.3539,240.7549,239.8598,240.3726,5239.0
2023-10-05 09:40:00,257.88,258.86,257.76,258.18,4895.0,240.4472,241.3609,240.3353,240.7269,4895.0
2023-10-05 09:45:00,258.44,258.69,257.86,258.44,6646.0,240.9693,241.2024,240.4285,240.9693,6646.0
2023-10-05 09:50:00,258.67,260.2,258.67,259.4,12778.0,241.1838,242.6103,241.1838,241.8644,12778.0
2023-10-05 09:55:00,259.23,259.47,258.83,259.3,5415.0,241.7059,241.9297,241.333,241.7712,5415.0
2023-10-05 10:00:00,259.22,259.24,258.4,259.09,4308.0,241.6966,241.7152,240.932,241.5754,4308.0
2023-10-05 10:05:00,258.94,259.08,258.69,258.9,3731.0,241.4355,241.5661,241.2024,241.3982,3731.0
2023-10-05 10:10:00,258.79,258.8,258.51,258.61,3000.0,241.2957,241.305,241.0346,241.1278,3000.0
2023-10-05 10:15:00,258.76,259.23,258.61,258.94,5450.0,241.2677,241.7059,241.1278,241.4355,5450.0
2023-10-05 10:20:00,259.05,259.1,257.65,257.66,4501.0,241.5381,241.5847,240.2327,240.2421,4501.0
2023-10-05 10:25:00,257.65,258.6,257.65,258.59,5020.0,240.2327,241.1185,240.2327,241.1092,5020.0
2023-10-05 10:30:00,258.5,258.57,257.81,257.81,3454.0,241.0253,241.0905,240.3819,240.3819,3454.0
2023-10-05 10:35:00,257.87,258.37,257.66,257.95,5200.0,240.4379,240.9041,240.2421,240.5124,5200.0
2023-10-05 10:40:00,257.82,257.91,257.64,257.82,1752.0,240.3912,240.4752,240.2234,240.3912,1752.0
2023-10-05 10:45:00,258.04,258.04,257.65,257.78,2912.0,240.5964,240.5964,240.2327,240.3539,2912.0
2023-10-05 10:50:00,257.73,257.91,257.35,257.35,1903.0,240.3073,240.4752,239.953,239.953,1903.0
2023-10-05 10:55:00,257.55,257.96,257.26,257.96,2865.0,240.1395,240.5218,239.8691,240.5218,2865.0
2023-10-05 11:00:00,257.95,258.03,257.41,257.41,10160.0,240.5124,240.587,240.009,240.009,10160.0
2023-10-05 11:05:00,257.47,257.49,257.22,257.42,1539.0,240.0649,240.0835,239.8318,240.0183,1539.0
2023-10-05 11:10:00,257.53,257.83,257.42,257.69,2606.0,240.1208,240.4006,240.0183,240.27,2606.0
2023-10-05 11:15:00,257.69,257.92,257.6,257.65,2939.0,240.27,240.4845,240.1861,240.2327,2939.0
2023-10-05 11:20:00,257.58,257.88,257.55,257.88,4384.0,240.1675,240.4472,240.1395,240.4472,4384.0
2023-10-05 11:25:00,257.73,257.83,257.37,257.37,2050.0,240.3073,240.4006,239.9717,239.9717,2050.0
2023-10-05 11:30:00,257.38,257.68,257.33,257.68,2200.0,239.981,240.2607,239.9344,240.2607,2200.0
2023-10-05 11:35:00,257.65,257.91,257.59,257.87,2660.0,240.2327,240.4752,240.1768,240.4379,2660.0
2023-10-05 11:40:00,258.0,258.15,257.85,257.85,3460.0,240.5591,240.6989,240.4192,240.4192,3460.0
2023-10-05 11:45:00,257.98,258.14,257.79,257.86,2794.0,240.5404,240.6896,240.3633,240.4285,2794.0
2023-10-05 11:50:00,257.76,258.41,257.76,258.3,3948.0,240.3353,240.9414,240.3353,240.8388,3948.0
2023-10-05 11:55:00,258.25,258.41,257.69,257.86,3544.0,240.7922,240.9414,240.27,240.4285,3544.0
2023-10-05 12:00:00,257.8,257.97,257.62,257.88,1532.0,240.3726,240.5311,240.2048,240.4472,1532.0
2023-10-05 12:05:00,258.0,258.34,257.8,258.34,3168.0,240.5591,240.8761,240.3726,240.8761,3168.0
2023-10-05 12:10:00,258.36,258.68,258.29,258.49,3242.0,240.8947,241.1931,240.8295,241.0159,3242.0
2023-10-05 12:15:00,258.75,258.75,258.4,258.46,1200.0,241.2584,241.2584,240.932,240.988,1200.0
2023-10-05 12:20:00,258.55,258.7,258.43,258.6,1550.0,241.0719,241.2117,240.96,241.1185,1550.0
2023-10-05 12:25:00,258.61,258.8,258.48,258.68,2200.0,241.1278,241.305,241.0066,241.1931,2200.0
2023-10-05 12:30:00,258.81,259.02,258.63,258.95,2242.0,241.3143,241.5101,241.1465,241.4448,2242.0
2023-10-05 12:35:00,258.81,258.96,258.57,258.57,1902.0,241.3143,241.4542,241.0905,241.0905,1902.0
2023-10-05 12:40:00,258.49,258.49,258.22,258.22,1353.0,241.0159,241.0159,240.7642,240.7642,1353.0
2023-10-05 12:45:00,258.36,258.48,257.65,257.65,1619.0,240.8947,241.0066,240.2327,240.2327,1619.0
2023-10-05 12:50:00,257.65,258.25,257.65,257.98,2940.0,240.2327,240.7922,240.2327,240.5404,2940.0
2023-10-05 12:55:00,258.22,258.42,257.99,258.42,2333.0,240.7642,240.9507,240.5497,240.9507,2333.0
2023-10-05 13:00:00,258.28,258.53,258.07,258.15,4496.0,240.8201,241.0532,240.6243,240.6989,4496.0
2023-10-05 13:05:00,258.13,258.29,257.8,258.16,2560.0,240.6803,240.8295,240.3726,240.7083,2560.0
2023-10-05 13:10:00,258.06,258.5,257.98,258.19,3194.0,240.615,241.0253,240.5404,240.7362,3194.0
2023-10-05 13:15:00,258.27,258.52,258.21,258.49,2603.0,240.8108,241.0439,240.7549,241.0159,2603.0
2023-10-05 13:20:00,258.54,258.67,258.27,258.55,2700.0,241.0626,241.1838,240.8108,241.0719,2700.0
2023-10-05 13:25:00,258.58,258.75,258.38,258.64,5054.0,241.0999,241.2584,240.9134,241.1558,5054.0
2023-10-05 13:30:00,258.59,259.08,258.23,259.07,4618.0,241.1092,241.5661,240.7735,241.5567,4618.0
2023-10-05 13:35:00,259.13,259.2,259.03,259.03,600.0,241.6127,241.6779,241.5194,241.5194,600.0
2023-10-05 13:40:00,259.09,259.26,258.82,259.07,3300.0,241.5754,241.7339,241.3236,241.5567,3300.0
2023-10-05 13:45:00,259.08,259.31,258.82,259.11,3300.0,241.5661,241.7805,241.3236,241.594,3300.0
2023-10-05 13:50:00,259.2,259.36,258.99,258.99,2503.0,241.6779,241.8271,241.4821,241.4821,2503.0
2023-10-05 13:55:00,259.04,259.09,258.78,258.91,2844.0,241.5288,241.5754,241.2863,241.4076,2844.0
2023-10-05 14:00:00,259.03,259.27,258.97,259.15,4825.0,241.5194,241.7432,241.4635,241.6313,4825.0
2023-10-05 14:05:00,259.23,259.3,259.09,259.1,2337.0,241.7059,241.7712,241.5754,241.5847,2337.0
2023-10-05 14:10:00,259.22,259.22,259.05,259.06,2285.0,241.6966,241.6966,241.5381,241.5474,2285.0
2023-10-05 14:15:00,259.05,259.31,258.88,259.3,2589.0,241.5381,241.7805,241.3796,241.7712,2589.0
2023-10-05 14:20:00,259.17,259.34,259.05,259.2,1592.0,241.65,241.8085,241.5381,241.6779,1592.0
2023-10-05 14:25:00,259.1,259.31,259.02,259.25,3068.0,241.5847,241.7805,241.5101,241.7246,3068.0
2023-10-05 14:30:00,259.28,259.57,259.28,259.57,1485.0,241.7525,242.0229,241.7525,242.0229,1485.0
2023-10-05 14:35:00,259.56,259.65,259.41,259.48,2933.0,242.0136,242.0975,241.8738,241.939,2933.0
2023-10-05 14:40:00,259.51,259.66,259.29,259.36,4380.0,241.967,242.1069,241.7619,241.8271,4380.0
2023-10-05 14:45:00,259.47,259.78,259.3,259.72,1935.0,241.9297,242.2187,241.7712,242.1628,1935.0
2023-10-05 14:50:00,259.8,259.91,259.36,259.36,1878.0,242.2374,242.34,241.8271,241.8271,1878.0
2023-10-05 14:55:00,259.36,259.55,259.31,259.55,2295.0,241.8271,242.0043,241.7805,242.0043,2295.0
2023-10-05 15:00:00,259.5,259.61,259.34,259.34,3321.0,241.9577,242.0602,241.8085,241.8085,3321.0
2023-10-05 15:05:00,259.3,259.53,259.27,259.38,2631.0,241.7712,241.9856,241.7432,241.8458,2631.0
2023-10-05 15:10:00,259.38,259.44,259.0,259.16,4434.0,241.8458,241.9017,241.4915,241.6407,4434.0
2023-10-05 15:15:00,259.13,259.26,258.97,259.08,3339.0,241.6127,241.7339,241.4635,241.5661,3339.0
2023-10-05 15:20:00,259.07,259.19,258.76,259.09,5981.0,241.5567,241.6686,241.2677,241.5754,5981.0
2023-10-05 15:25:00,259.16,259.49,259.09,259.38,2939.0,241.6407,241.9483,241.5754,241.8458,2939.0
2023-10-05 15:30:00,259.46,259.58,259.31,259.33,5028.0,241.9204,242.0323,241.7805,241.7992,5028.0
2023-10-05 15:35:00,259.37,259.46,259.29,259.37,3930.0,241.8365,241.9204,241.7619,241.8365,3930.0
2023-10-05 15:40:00,259.29,259.34,258.81,258.81,7051.0,241.7619,241.8085,241.3143,241.3143,7051.0
2023-10-05 15:45:00,258.77,258.97,258.69,258.88,10556.0,241.277,241.4635,241.2024,241.3796,10556.0
2023-10-05 15:50:00,258.81,258.99,258.53,258.84,16071.0,241.3143,241.4821,241.0532,241.3423,16071.0
2023-10-05 15:55:00,258.8,259.01,258.6,258.77,48814.0,241.305,241.5008,241.1185,241.277,48814.0
2023-10-06 09:30:00,257.28,258.84,257.01,257.81,8296.0,239.8877,241.3423,239.636,240.3819,8296.0
2023-10-06 09:35:00,257.27,258.03,256.77,256.81,5543.0,239.8784,240.587,239.4122,239.4495,5543.0
2023-10-06 09:40:00,256.49,256.88,256.39,256.88,3290.0,239.1511,239.5148,239.0579,239.5148,3290.0
2023-10-06 09:45:00,257.15,258.84,257.15,258.65,3725.0,239.7665,241.3423,239.7665,241.1651,3725.0
2023-10-06 09:50:00,258.5,259.04,257.89,258.92,5011.0,241.0253,241.5288,240.4565,241.4169,5011.0
2023-10-06 09:55:00,258.84,258.85,257.28,258.42,4425.0,241.3423,241.3516,239.8877,240.9507,4425.0
2023-10-06 10:00:00,258.55,259.06,258.47,258.47,10520.0,241.0719,241.5474,240.9973,240.9973,10520.0
2023-10-06 10:05:00,258.04,258.31,258.01,258.31,12024.0,240.5964,240.8481,240.5684,240.8481,12024.0
2023-10-06 10:10:00,258.28,258.28,257.86,258.18,9496.0,240.8201,240.8201,240.4285,240.7269,9496.0
2023-10-06 10:15:00,258.14,258.28,257.68,258.28,2800.0,240.6896,240.8201,240.2607,240.8201,2800.0
2023-10-06 10:20:00,258.27,258.81,257.91,258.81,2132.0,240.8108,241.3143,240.4752,241.3143,2132.0
2023-10-06 10:25:00,258.87,258.88,258.66,258.76,1100.0,241.3703,241.3796,241.1745,241.2677,1100.0
2023-10-06 10:30:00,258.82,259.36,258.77,258.91,2330.0,241.3236,241.8271,241.277,241.4076,2330.0
2023-10-06 10:35:00,259.03,259.23,258.72,258.95,2852.0,241.5194,241.7059,241.2304,241.4448,2852.0
2023-10-06 10:40:00,259.0,259.0,258.64,258.78,1456.0,241.4915,241.4915,241.1558,241.2863,1456.0
2023-10-06 10:45:00,258.89,259.12,258.88,259.02,1656.0,241.3889,241.6034,241.3796,241.5101,1656.0
2023-10-06 10:50:00,258.8,259.2,258.66,258.97,4986.0,241.305,241.6779,241.1745,241.4635,4986.0
2023-10-06 10:55:00,258.88,258.88,258.47,258.47,2713.0,241.3796,241.3796,240.9973,240.9973,2713.0
2023-10-06 11:00:00,258.4,258.57,257.93,258.52,3606.0,240.932,241.0905,240.4938,241.0439,3606.0
2023-10-06 11:05:00,258.67,259.29,258.67,259.29,1000.0,241.1838,241.7619,241.1838,241.7619,1000.0
2023-10-06 11:10:00,259.42,259.66,259.26,259.47,2200.0,241.8831,242.1069,241.7339,241.9297,2200.0
2023-10-06 11:15:00,259.76,259.85,259.51,259.59,1340.0,242.2001,242.284,241.967,242.0416,1340.0
2023-10-06 11:20:00,259.63,259.75,259.62,259.75,1100.0,242.0789,242.1908,242.0696,242.1908,1100.0
2023-10-06 11:25:00,259.87,260.98,259.81,260.82,4359.0,242.3027,243.3376,242.2467,243.1884,4359.0
2023-10-06 11:30:00,261.05,261.49,260.99,261.49,3185.0,243.4029,243.8131,243.3469,243.8131,3185.0
2023-10-06 11:35:00,261.63,261.96,261.46,261.88,7644.0,243.9437,244.2514,243.7852,244.1768,7644.0
2023-10-06 11:40:00,261.91,262.67,261.91,262.02,9286.0,244.2048,244.9134,244.2048,244.3073,9286.0
2023-10-06 11:45:00,262.0,262.53,261.99,262.52,2283.0,244.2887,244.7828,244.2793,244.7735,2283.0
2023-10-06 11:50:00,262.52,262.66,262.4,262.66,2100.0,244.7735,244.9041,244.6616,244.9041,2100.0
2023-10-06 11:55:00,262.68,263.12,262.68,263.07,2592.0,244.9227,245.333,244.9227,245.2863,2592.0
2023-10-06 12:00:00,263.1,263.45,263.02,263.05,2100.0,245.3143,245.6406,245.2397,245.2677,2100.0
2023-10-06 12:05:00,263.1,263.1,262.8,262.95,2722.0,245.3143,245.3143,245.0346,245.1744,2722.0
2023-10-06 12:10:00,262.88,262.88,262.61,262.78,2201.0,245.1092,245.1092,244.8574,245.0159,2201.0
2023-10-06 12:15:00,262.8,262.8,262.63,262.69,1200.0,245.0346,245.0346,244.8761,244.932,1200.0
2023-10-06 12:20:00,262.57,262.58,262.36,262.56,2310.0,244.8201,244.8295,244.6243,244.8108,2310.0
2023-10-06 12:25:00,262.49,262.69,262.36,262.36,4377.0,244.7455,244.932,244.6243,244.6243,4377.0
2023-10-06 12:30:00,262.34,262.56,262.04,262.05,3329.0,244.6057,244.8108,244.326,244.3353,3329.0
2023-10-06 12:35:00,262.11,262.25,262.06,262.06,1554.0,244.3912,244.5218,244.3446,244.3446,1554.0
2023-10-06 12:40:00,262.01,262.18,261.83,262.18,2376.0,244.298,244.4565,244.1302,244.4565,2376.0
2023-10-06 12:45:00,262.28,262.29,261.67,262.03,3992.0,244.5497,244.5591,243.981,244.3166,3992.0
2023-10-06 12:50:00,262.05,262.06,261.6,261.73,4158.0,244.3353,244.3446,243.9157,244.0369,4158.0
2023-10-06 12:55:00,261.73,261.73,261.58,261.71,1100.0,244.0369,244.0369,243.8971,244.0183,1100.0
2023-10-06 13:00:00,261.67,261.73,261.53,261.67,1401.0,243.981,244.0369,243.8504,243.981,1401.0
2023-10-06 13:05:00,261.66,261.69,261.56,261.66,10600.0,243.9717,243.9996,243.8784,243.9717,10600.0
2023-10-06 13:10:00,261.71,262.07,261.29,262.03,5607.0,244.0183,244.3539,243.6267,244.3166,5607.0
2023-10-06 13:15:00,262.12,262.16,261.96,261.99,1859.0,244.4006,244.4379,244.2514,244.2793,1859.0
2023-10-06 13:20:00,262.03,262.45,261.89,262.45,2986.0,244.3166,244.7082,244.1861,244.7082,2986.0
2023-10-06 13:25:00,262.32,262.37,262.13,262.16,2958.0,244.587,244.6337,244.4099,244.4379,2958.0
2023-10-06 13:30:00,262.3,262.69,262.3,262.69,1636.0,244.5684,244.932,244.5684,244.932,1636.0
2023-10-06 13:35:00,262.8,262.81,262.16,262.37,6571.0,245.0346,245.0439,244.4379,244.6337,6571.0
2023-10-06 13:40:00,262.37,262.46,262.14,262.28,2072.0,244.6337,244.7176,244.4192,244.5497,2072.0
2023-10-06 13:45:00,262.14,262.58,262.13,262.58,1713.0,244.4192,244.8295,244.4099,244.8295,1713.0
2023-10-06 13:50:00,262.55,262.68,262.36,262.51,2040.0,244.8015,244.9227,244.6243,244.7642,2040.0
2023-10-06 13:55:00,262.61,263.01,262.54,262.87,2546.0,244.8574,245.2304,244.7922,245.0999,2546.0
2023-10-06 14:00:00,262.87,262.96,262.87,262.96,1300.0,245.0999,245.1838,245.0999,245.1838,1300.0
2023-10-06 14:05:00,262.85,263.36,262.82,263.35,1401.0,245.0812,245.5567,245.0532,245.5474,1401.0
2023-10-06 14:10:00,263.36,263.56,263.35,263.47,2765.0,245.5567,245.7432,245.5474,245.6593,2765.0
2023-10-06 14:15:00,263.53,263.54,263.27,263.4,3423.0,245.7152,245.7246,245.4728,245.594,3423.0
2023-10-06 14:20:00,263.44,263.51,263.43,263.45,1025.0,245.6313,245.6966,245.622,245.6406,1025.0
2023-10-06 14:25:00,263.5,263.91,263.48,263.91,2830.0,245.6873,246.0695,245.6686,246.0695,2830.0
2023-10-06 14:30:00,263.9,264.13,263.68,264.07,6394.0,246.0602,246.2747,245.8551,246.2187,6394.0
2023-10-06 14:35:00,264.06,264.18,263.92,264.03,3032.0,246.2094,246.3213,246.0789,246.1814,3032.0
2023-10-06 14:40:00,264.23,264.38,264.19,264.38,2465.0,246.3679,246.5078,246.3306,246.5078,2465.0
2023-10-06 14:45:00,264.48,264.68,264.42,264.42,2815.0,246.601,246.7875,246.5451,246.5451,2815.0
2023-10-06 14:50:00,264.37,264.51,264.23,264.32,2417.0,246.4985,246.629,246.3679,246.4518,2417.0
2023-10-06 14:55:00,264.23,264.37,264.16,264.21,3104.0,246.3679,246.4985,246.3026,246.3493,3104.0
2023-10-06 15:00:00,264.21,264.25,263.77,263.93,4800.0,246.3493,246.3866,245.939,246.0882,4800.0
2023-10-06 15:05:00,263.77,264.35,263.77,264.31,6313.0,245.939,246.4798,245.939,246.4425,6313.0
2023-10-06 15:10:00,264.32,264.39,263.92,264.39,6124.0,246.4518,246.5171,246.0789,246.5171,6124.0
2023-10-06 15:15:00,264.4,264.48,263.9,263.9,3022.0,246.5264,246.601,246.0602,246.0602,3022.0
2023-10-06 15:20:00,263.89,264.1,263.8,264.07,5119.0,246.0509,246.2467,245.967,246.2187,5119.0
2023-10-06 15:25:00,264.02,264.27,263.9,264.01,3607.0,246.1721,246.4052,246.0602,246.1628,3607.0
2023-10-06 15:30:00,264.11,264.22,263.83,264.09,8764.0,246.256,246.3586,245.995,246.2374,8764.0
2023-10-06 15:35:00,264.2,264.57,264.0,264.57,5144.0,246.3399,246.6849,246.1535,246.6849,5144.0
2023-10-06 15:40:00,264.51,264.56,264.21,264.36,8310.0,246.629,246.6756,246.3493,246.4891,8310.0
2023-10-06 15:45:00,264.26,264.78,264.26,264.48,9518.0,246.3959,246.8807,246.3959,246.601,9518.0
2023-10-06 15:50:00,264.41,264.43,264.02,264.08,16965.0,246.5357,246.5544,246.1721,246.2281,16965.0
2023-10-06 15:55:00,264.05,264.39,263.85,263.97,42618.0,246.2001,246.5171,246.0136,246.1255,42618.0
2023-10-09 09:30:00,262.68,264.69,262.38,264.6,6150.0,244.9227,246.7968,244.643,246.7129,6150.0
2023-10-09 09:35:00,264.19,265.19,264.19,264.76,1027.0,246.3306,247.263,246.3306,246.8621,1027.0
2023-10-09 09:40:00,264.47,264.67,263.52,263.52,1000.0,246.5917,246.7782,245.7059,245.7059,1000.0
2023-10-09 09:45:00,264.1,264.19,263.45,263.6,1290.0,246.2467,246.3306,245.6406,245.7805,1290.0
2023-10-09 09:50:00,263.93,264.41,263.74,264.37,2030.0,246.0882,246.5357,245.911,246.4985,2030.0
2023-10-09 09:55:00,264.36,264.57,264.36,264.56,1300.0,246.4891,246.6849,246.4891,246.6756,1300.0
2023-10-09 10:00:00,264.65,265.2,264.23,264.24,7500.0,246.7595,247.2723,246.3679,246.3772,7500.0
2023-10-09 10:05:00,264.51,264.73,264.01,264.73,11726.0,246.629,246.8341,246.1628,246.8341,11726.0
2023-10-09 10:10:00,264.71,264.81,264.42,264.67,2745.0,246.8155,246.9087,246.5451,246.7782,2745.0
2023-10-09 10:15:00,264.79,265.37,264.78,265.36,2321.0,246.8901,247.4309,246.8807,247.4215,2321.0
2023-10-09 10:20:00,265.36,265.79,265.36,265.75,1801.0,247.4215,247.8225,247.4215,247.7852,1801.0
2023-10-09 10:25:00,265.88,266.53,265.84,266.4,19050.0,247.9064,248.5124,247.8691,248.3912,19050.0
2023-10-09 10:30:00,266.4,266.51,265.62,265.62,5782.0,248.3912,248.4938,247.664,247.664,5782.0
2023-10-09 10:35:00,265.73,265.73,265.73,265.73,100.0,247.7665,247.7665,247.7665,247.7665,100.0
2023-10-09 10:40:00,265.46,266.07,265.46,265.83,4066.0,247.5148,248.0835,247.5148,247.8598,4066.0
2023-10-09 10:45:00,265.78,265.83,265.61,265.61,688.0,247.8131,247.8598,247.6546,247.6546,688.0
2023-10-09 10:50:00,265.45,265.86,265.44,265.84,1129.0,247.5054,247.8877,247.4961,247.8691,1129.0
2023-10-09 10:55:00,265.87,266.04,265.86,266.04,1116.0,247.8971,248.0556,247.8877,248.0556,1116.0
2023-10-09 11:00:00,265.99,266.21,265.96,266.21,1851.0,248.0089,248.2141,247.981,248.2141,1851.0
2023-10-09 11:05:00,266.01,266.3,266.0,266.29,980.0,248.0276,248.298,248.0183,248.2887,980.0
2023-10-09 11:10:00,266.33,266.7,266.32,266.7,1569.0,248.326,248.6709,248.3166,248.6709,1569.0
2023-10-09 11:15:00,266.72,266.86,266.72,266.86,421.0,248.6896,248.8201,248.6896,248.8201,421.0
2023-10-09 11:20:00,266.93,267.31,266.92,267.16,3083.0,248.8854,249.2397,248.8761,249.0998,3083.0
2023-10-09 11:25:00,267.15,267.71,267.08,267.71,4106.0,249.0905,249.6127,249.0253,249.6127,4106.0
2023-10-09 11:30:00,267.84,268.11,267.83,267.95,1921.0,249.7339,249.9856,249.7246,249.8364,1921.0
2023-10-09 11:35:00,268.18,268.18,267.87,267.87,2222.0,250.0509,250.0509,249.7619,249.7619,2222.0
2023-10-09 11:40:00,268.01,268.11,267.86,268.05,1402.0,249.8924,249.9856,249.7525,249.9297,1402.0
2023-10-09 11:45:00,267.89,268.0,267.61,267.68,2427.0,249.7805,249.8831,249.5194,249.5847,2427.0
2023-10-09 11:50:00,267.85,268.07,267.85,267.97,1157.0,249.7432,249.9483,249.7432,249.8551,1157.0
2023-10-09 11:55:00,267.7,267.78,267.7,267.78,700.0,249.6033,249.6779,249.6033,249.6779,700.0
2023-10-09 12:00:00,267.86,267.86,267.62,267.62,900.0,249.7525,249.7525,249.5288,249.5288,900.0
2023-10-09 12:05:00,267.57,267.88,267.57,267.88,1000.0,249.4821,249.7712,249.4821,249.7712,1000.0
2023-10-09 12:10:00,267.93,267.95,267.79,267.95,1659.0,249.8178,249.8364,249.6873,249.8364,1659.0
2023-10-09 12:15:00,267.95,267.95,267.77,267.91,1100.0,249.8364,249.8364,249.6686,249.7991,1100.0
2023-10-09 12:20:00,267.83,268.11,267.83,267.99,1425.0,249.7246,249.9856,249.7246,249.8737,1425.0
2023-10-09 12:25:00,267.94,267.94,267.29,267.29,1484.0,249.8271,249.8271,249.2211,249.2211,1484.0
2023-10-09 12:30:00,267.45,267.45,267.26,267.26,401.0,249.3702,249.3702,249.1931,249.1931,401.0
2023-10-09 12:35:00,267.43,267.43,267.05,267.05,2049.0,249.3516,249.3516,248.9973,248.9973,2049.0
2023-10-09 12:40:00,267.05,267.08,267.03,267.08,406.0,248.9973,249.0253,248.9786,249.0253,406.0
2023-10-09 12:45:00,266.87,267.37,266.87,267.22,734.0,248.8295,249.2957,248.8295,249.1558,734.0
2023-10-09 12:50:00,267.33,267.39,267.16,267.39,1310.0,249.2584,249.3143,249.0998,249.3143,1310.0
2023-10-09 12:55:00,267.46,267.49,267.24,267.49,2710.0,249.3796,249.4075,249.1744,249.4075,2710.0
2023-10-09 13:00:00,267.54,267.69,267.42,267.56,3800.0,249.4542,249.594,249.3423,249.4728,3800.0
2023-10-09 13:05:00,267.64,267.92,267.63,267.63,2050.0,249.5474,249.8085,249.5381,249.5381,2050.0
2023-10-09 13:10:00,267.47,267.75,267.42,267.52,4399.0,249.3889,249.65,249.3423,249.4355,4399.0
2023-10-09 13:15:00,267.74,267.9,267.73,267.87,2022.0,249.6406,249.7898,249.6313,249.7619,2022.0
2023-10-09 13:20:00,267.71,267.86,267.49,267.49,1715.0,249.6127,249.7525,249.4075,249.4075,1715.0
2023-10-09 13:25:00,267.64,267.97,267.64,267.84,943.0,249.5474,249.8551,249.5474,249.7339,943.0
2023-10-09 13:30:00,267.98,268.03,267.93,268.03,800.0,249.8644,249.911,249.8178,249.911,800.0
2023-10-09 13:35:00,267.93,268.4,267.83,268.4,2070.0,249.8178,250.256,249.7246,250.256,2070.0
2023-10-09 13:40:00,268.4,268.7,268.4,268.7,1200.0,250.256,250.5357,250.256,250.5357,1200.0
2023-10-09 13:45:00,268.76,269.11,268.76,268.96,1836.0,250.5917,250.918,250.5917,250.7782,1836.0
2023-10-09 13:50:00,268.98,268.98,268.72,268.93,5591.0,250.7968,250.7968,250.5544,250.7502,5591.0
2023-10-09 13:55:00,268.89,269.12,268.88,268.97,4433.0,250.7129,250.9274,250.7036,250.7875,4433.0
2023-10-09 14:00:00,268.98,269.08,268.89,269.05,4394.0,250.7968,250.8901,250.7129,250.8621,4394.0
2023-10-09 14:05:00,269.12,269.53,268.97,269.53,11344.0,250.9274,251.3096,250.7875,251.3096,11344.0
2023-10-09 14:10:00,269.43,269.5,269.29,269.46,5475.0,251.2164,251.2817,251.0859,251.2444,5475.0
2023-10-09 14:15:00,269.49,269.67,269.49,269.64,1853.0,251.2723,251.4402,251.2723,251.4122,1853.0
2023-10-09 14:20:00,269.58,269.79,269.56,269.79,3107.0,251.3563,251.5521,251.3376,251.5521,3107.0
2023-10-09 14:25:00,269.84,270.12,269.72,269.84,6097.0,251.5987,251.8598,251.4868,251.5987,6097.0
2023-10-09 14:30:00,269.99,269.99,269.68,269.68,1726.0,251.7385,251.7385,251.4495,251.4495,1726.0
2023-10-09 14:35:00,269.77,270.14,269.64,270.07,6400.0,251.5334,251.8784,251.4122,251.8131,6400.0
2023-10-09 14:40:00,270.11,270.14,269.98,270.03,6564.0,251.8504,251.8784,251.7292,251.7758,6564.0
2023-10-09 14:45:00,270.07,270.26,270.01,270.06,5102.0,251.8131,251.9903,251.7572,251.8038,5102.0
2023-10-09 14:50:00,270.07,270.19,269.73,269.85,5889.0,251.8131,251.925,251.4961,251.608,5889.0
2023-10-09 14:55:00,269.98,270.27,269.9,270.11,2974.0,251.7292,251.9996,251.6546,251.8504,2974.0
2023-10-09 15:00:00,269.88,269.88,269.46,269.63,3191.0,251.636,251.636,251.2444,251.4029,3191.0
2023-10-09 15:05:00,269.74,270.2,269.7,270.13,3086.0,251.5054,251.9343,251.4681,251.8691,3086.0
2023-10-09 15:10:00,270.06,270.15,269.65,269.66,4406.0,251.8038,251.8877,251.4215,251.4308,4406.0
2023-10-09 15:15:00,269.53,269.63,269.42,269.5,1901.0,251.3096,251.4029,251.2071,251.2817,1901.0
2023-10-09 15:20:00,269.4,269.95,269.4,269.92,6328.0,251.1884,251.7012,251.1884,251.6733,6328.0
2023-10-09 15:25:00,269.92,270.08,269.76,269.99,4499.0,251.6733,251.8225,251.5241,251.7385,4499.0
2023-10-09 15:30:00,270.0,270.0,269.6,269.78,5018.0,251.7479,251.7479,251.3749,251.5427,5018.0
2023-10-09 15:35:00,269.69,270.29,269.64,270.05,5187.0,251.4588,252.0183,251.4122,251.7945,5187.0
2023-10-09 15:40:00,270.11,270.24,269.73,269.89,4739.0,251.8504,251.9716,251.4961,251.6453,4739.0
2023-10-09 15:45:00,269.8,270.04,269.75,269.88,6867.0,251.5614,251.7852,251.5148,251.636,6867.0
2023-10-09 15:50:00,269.94,270.23,269.91,270.17,13184.0,251.6919,251.9623,251.6639,251.9064,13184.0
2023-10-09 15:55:00,270.21,270.56,270.17,270.53,34515.0,251.9437,252.27,251.9064,252.242,34515.0
2023-10-10 09:30:00,270.0,270.04,269.79,269.79,8369.0,251.7479,251.7852,251.5521,251.5521,8369.0
2023-10-10 09:35:00,269.36,269.93,269.14,269.14,2026.0,251.1511,251.6826,250.946,250.946,2026.0
2023-10-10 09:40:00,268.56,268.89,268.56,268.89,610.0,250.4052,250.7129,250.4052,250.7129,610.0
2023-10-10 09:45:00,268.81,269.39,268.54,269.3,3350.0,250.6383,251.1791,250.3866,251.0952,3350.0
2023-10-10 09:50:00,269.53,270.06,269.27,269.47,2338.0,251.3096,251.8038,251.0672,251.2537,2338.0
2023-10-10 09:55:00,269.27,270.0,269.06,269.77,3608.0,251.0672,251.7479,250.8714,251.5334,3608.0
2023-10-10 10:00:00,270.44,270.44,270.05,270.1,991.0,252.1581,252.1581,251.7945,251.8411,991.0
2023-10-10 10:05:00,270.26,270.42,270.16,270.2,1154.0,251.9903,252.1395,251.897,251.9343,1154.0
2023-10-10 10:10:00,270.26,270.58,270.26,270.3,2151.0,251.9903,252.2887,251.9903,252.0276,2151.0
2023-10-10 10:15:00,270.5,270.74,270.35,270.35,1495.0,252.2141,252.4378,252.0742,252.0742,1495.0
2023-10-10 10:20:00,270.34,270.59,270.05,270.4,4367.0,252.0649,252.298,251.7945,252.1208,4367.0
2023-10-10 10:25:00,270.16,270.86,270.16,270.69,5338.0,251.897,252.5497,251.897,252.3912,5338.0
2023-10-10 10:30:00,270.59,270.72,270.21,270.38,3385.0,252.298,252.4192,251.9437,252.1022,3385.0
2023-10-10 10:35:00,270.46,271.08,270.4,270.94,3487.0,252.1768,252.7549,252.1208,252.6243,3487.0
2023-10-10 10:40:00,270.67,270.88,270.44,270.49,5102.0,252.3726,252.5684,252.1581,252.2047,5102.0
2023-10-10 10:45:00,270.71,271.12,270.46,270.61,4819.0,252.4099,252.7922,252.1768,252.3166,4819.0
2023-10-10 10:50:00,270.83,271.05,270.76,270.85,4012.0,252.5218,252.7269,252.4565,252.5404,4012.0
2023-10-10 10:55:00,270.7,271.18,270.69,271.16,1100.0,252.4005,252.8481,252.3912,252.8294,1100.0
2023-10-10 11:00:00,270.9,271.28,270.87,271.26,2769.0,252.587,252.9413,252.5591,252.9227,2769.0
2023-10-10 11:05:00,271.09,272.31,270.97,272.31,5093.0,252.7642,253.9017,252.6523,253.9017,5093.0
2023-10-10 11:10:00,272.32,272.32,271.74,272.15,3804.0,253.911,253.911,253.3702,253.7525,3804.0
2023-10-10 11:15:00,272.17,272.31,271.88,271.88,2530.0,253.7712,253.9017,253.5008,253.5008,2530.0
2023-10-10 11:20:00,271.88,272.17,271.84,272.17,1752.0,253.5008,253.7712,253.4635,253.7712,1752.0
2023-10-10 11:25:00,272.0,272.11,271.78,271.94,966.0,253.6127,253.7152,253.4075,253.5567,966.0
2023-10-10 11:30:00,271.95,272.3,271.82,272.3,3779.0,253.566,253.8924,253.4448,253.8924,3779.0
2023-10-10 11:35:00,272.3,272.35,272.01,272.19,3852.0,253.8924,253.939,253.622,253.7898,3852.0
2023-10-10 11:40:00,272.15,272.95,272.15,272.79,2750.0,253.7525,254.4984,253.7525,254.3493,2750.0
2023-10-10 11:45:00,272.8,272.96,272.64,272.67,3847.0,254.3586,254.5078,254.2094,254.2374,3847.0
2023-10-10 11:50:00,272.72,273.02,272.71,272.97,3656.0,254.284,254.5637,254.2747,254.5171,3656.0
2023-10-10 11:55:00,272.89,273.16,272.88,273.16,3441.0,254.4425,254.6942,254.4332,254.6942,3441.0
2023-10-10 12:00:00,273.15,273.33,273.11,273.23,1201.0,254.6849,254.8528,254.6476,254.7595,1201.0
2023-10-10 12:05:00,273.28,273.59,273.28,273.59,4924.0,254.8061,255.0952,254.8061,255.0952,4924.0
2023-10-10 12:10:00,273.49,273.5,273.19,273.26,3253.0,255.0019,255.0113,254.7222,254.7875,3253.0
2023-10-10 12:15:00,273.26,273.4,273.24,273.35,1204.0,254.7875,254.918,254.7688,254.8714,1204.0
2023-10-10 12:20:00,273.37,273.44,272.93,272.94,2133.0,254.89,254.9553,254.4798,254.4891,2133.0
2023-10-10 12:25:00,273.04,273.16,272.74,273.12,7018.0,254.5824,254.6942,254.3026,254.6569,7018.0
2023-10-10 12:30:00,273.21,273.34,273.14,273.23,2715.0,254.7409,254.8621,254.6756,254.7595,2715.0
2023-10-10 12:35:00,273.15,273.23,273.04,273.05,1880.0,254.6849,254.7595,254.5824,254.5917,1880.0
2023-10-10 12:40:00,273.11,273.22,272.92,272.99,4251.0,254.6476,254.7502,254.4705,254.5357,4251.0
2023-10-10 12:45:00,273.01,273.03,272.7,272.87,3329.0,254.5544,254.573,254.2653,254.4238,3329.0
2023-10-10 12:50:00,272.87,273.16,272.82,272.82,4734.0,254.4238,254.6942,254.3772,254.3772,4734.0
2023-10-10 12:55:00,272.87,272.93,272.72,272.72,1083.0,254.4238,254.4798,254.284,254.284,1083.0
2023-10-10 13:00:00,272.94,273.02,272.5,272.5,3774.0,254.4891,254.5637,254.0789,254.0789,3774.0
2023-10-10 13:05:00,272.25,272.93,272.25,272.75,2110.0,253.8458,254.4798,253.8458,254.312,2110.0
2023-10-10 13:10:00,272.86,272.86,272.45,272.53,3791.0,254.4145,254.4145,254.0322,254.1068,3791.0
2023-10-10 13:15:00,272.4,272.87,272.33,272.87,1300.0,253.9856,254.4238,253.9204,254.4238,1300.0
2023-10-10 13:20:00,272.87,272.87,272.37,272.45,2240.0,254.4238,254.4238,253.9576,254.0322,2240.0
2023-10-10 13:25:00,272.17,272.46,272.03,272.09,3600.0,253.7712,254.0416,253.6406,253.6966,3600.0
2023-10-10 13:30:00,272.3,272.3,271.96,272.04,500.0,253.8924,253.8924,253.5754,253.65,500.0
2023-10-10 13:35:00,271.94,272.02,271.8,271.9,800.0,253.5567,253.6313,253.4262,253.5194,800.0
2023-10-10 13:40:00,271.79,271.81,271.51,271.73,2818.0,253.4169,253.4355,253.1558,253.3609,2818.0
2023-10-10 13:45:00,271.72,272.02,271.59,271.94,4878.0,253.3516,253.6313,253.2304,253.5567,4878.0
2023-10-10 13:50:00,271.97,272.12,271.57,271.64,2550.0,253.5847,253.7245,253.2117,253.277,2550.0
2023-10-10 13:55:00,271.75,272.04,271.75,271.81,1897.0,253.3796,253.65,253.3796,253.4355,1897.0
2023-10-10 14:00:00,271.79,271.86,271.46,271.69,4860.0,253.4169,253.4821,253.1092,253.3236,4860.0
2023-10-10 14:05:00,271.69,271.69,271.5,271.5,1434.0,253.3236,253.3236,253.1465,253.1465,1434.0
2023-10-10 14:10:00,271.58,271.72,271.2,271.21,5270.0,253.2211,253.3516,252.8667,252.8761,5270.0
2023-10-10 14:15:00,271.16,271.27,270.9,270.91,4500.0,252.8294,252.932,252.587,252.5963,4500.0
2023-10-10 14:20:00,270.78,270.82,270.48,270.49,1500.0,252.4751,252.5124,252.1954,252.2047,1500.0
2023-10-10 14:25:00,270.54,270.63,270.17,270.36,9432.0,252.2514,252.3353,251.9064,252.0835,9432.0
2023-10-10 14:30:00,270.11,270.33,270.06,270.21,2650.0,251.8504,252.0556,251.8038,251.9437,2650.0
2023-10-10 14:35:00,270.06,270.27,269.98,270.11,6198.0,251.8038,251.9996,251.7292,251.8504,6198.0
2023-10-10 14:40:00,270.13,270.51,270.11,270.42,3110.0,251.8691,252.2234,251.8504,252.1395,3110.0
2023-10-10 14:45:00,270.49,270.86,270.34,270.71,6811.0,252.2047,252.5497,252.0649,252.4099,6811.0
2023-10-10 14:50:00,270.78,270.92,270.5,270.51,4260.0,252.4751,252.6057,252.2141,252.2234,4260.0
2023-10-10 14:55:00,270.6,270.66,270.41,270.65,1889.0,252.3073,252.3632,252.1301,252.3539,1889.0
2023-10-10 15:00:00,270.37,270.55,270.35,270.55,3716.0,252.0929,252.2607,252.0742,252.2607,3716.0
2023-10-10 15:05:00,270.56,270.85,270.41,270.76,3372.0,252.27,252.5404,252.1301,252.4565,3372.0
2023-10-10 15:10:00,270.74,271.15,270.67,270.89,4411.0,252.4378,252.8201,252.3726,252.5777,4411.0
2023-10-10 15:15:00,270.88,270.92,270.48,270.54,5327.0,252.5684,252.6057,252.1954,252.2514,5327.0
2023-10-10 15:20:00,270.54,270.85,270.4,270.84,6701.0,252.2514,252.5404,252.1208,252.5311,6701.0
2023-10-10 15:25:00,270.69,270.9,270.68,270.85,2885.0,252.3912,252.587,252.3819,252.5404,2885.0
2023-10-10 15:30:00,270.85,270.94,270.66,270.77,5887.0,252.5404,252.6243,252.3632,252.4658,5887.0
2023-10-10 15:35:00,270.72,270.94,270.65,270.73,4892.0,252.4192,252.6243,252.3539,252.4285,4892.0
2023-10-10 15:40:00,270.75,271.16,270.65,271.09,3989.0,252.4472,252.8294,252.3539,252.7642,3989.0
2023-10-10 15:45:00,271.07,271.31,270.9,271.31,10075.0,252.7455,252.9693,252.587,252.9693,10075.0
2023-10-10 15:50:00,271.17,271.58,271.13,271.36,18956.0,252.8388,253.2211,252.8015,253.0159,18956.0
2023-10-10 15:55:00,271.36,271.71,271.3,271.64,50791.0,253.0159,253.3423,252.96,253.277,50791.0
2023-10-11 09:30:00,273.5,275.47,272.03,275.43,15242.0,255.0113,256.8481,253.6406,256.8108,15242.0
2023-10-11 09:35:00,275.34,275.49,274.04,274.86,8256.0,256.7269,256.8667,255.5148,256.2793,8256.0
2023-10-11 09:40:00,274.86,275.0,273.93,275.0,4489.0,256.2793,256.4099,255.4122,256.4099,4489.0
2023-10-11 09:45:00,274.96,275.64,274.95,275.2,2875.0,256.3726,257.0066,256.3632,256.5963,2875.0
2023-10-11 09:50:00,275.3,275.34,274.71,274.71,1300.0,256.6896,256.7269,256.1395,256.1395,1300.0
2023-10-11 09:55:00,274.82,274.82,274.06,274.2,2723.0,256.242,256.242,255.5334,255.6639,2723.0
2023-10-11 10:00:00,273.91,274.21,273.75,274.07,2611.0,255.3935,255.6733,255.2444,255.5427,2611.0
2023-10-11 10:05:00,273.93,273.93,273.4,273.59,1504.0,255.4122,255.4122,254.918,255.0952,1504.0
2023-10-11 10:10:00,273.54,273.55,273.17,273.3,3000.0,255.0486,255.0579,254.7036,254.8248,3000.0
2023-10-11 10:15:00,273.3,273.52,273.12,273.25,2197.0,254.8248,255.0299,254.6569,254.7782,2197.0
2023-10-11 10:20:00,273.0,273.44,272.93,272.93,2397.0,254.5451,254.9553,254.4798,254.4798,2397.0
2023-10-11 10:25:00,272.93,273.22,272.93,273.22,1350.0,254.4798,254.7502,254.4798,254.7502,1350.0
2023-10-11 10:30:00,273.48,274.23,273.22,274.23,6893.0,254.9926,255.6919,254.7502,255.6919,6893.0
2023-10-11 10:35:00,274.04,274.14,273.81,273.81,1480.0,255.5148,255.608,255.3003,255.3003,1480.0
2023-10-11 10:40:00,273.81,273.91,273.46,273.47,1984.0,255.3003,255.3935,254.974,254.9833,1984.0
2023-10-11 10:45:00,273.53,273.53,273.29,273.31,1836.0,255.0392,255.0392,254.8155,254.8341,1836.0
2023-10-11 10:50:00,273.31,274.05,273.31,273.81,1420.0,254.8341,255.5241,254.8341,255.3003,1420.0
2023-10-11 10:55:00,273.98,274.26,273.82,274.26,1387.0,255.4588,255.7199,255.3096,255.7199,1387.0
2023-10-11 11:00:00,274.31,274.78,274.11,274.11,3119.0,255.7665,256.2047,255.58,255.58,3119.0
2023-10-11 11:05:00,274.12,274.41,274.11,274.41,1548.0,255.5893,255.8597,255.58,255.8597,1548.0
2023-10-11 11:10:00,274.43,274.43,274.16,274.33,609.0,255.8784,255.8784,255.6266,255.7852,609.0
2023-10-11 11:15:00,274.22,274.22,273.88,273.99,2999.0,255.6826,255.6826,255.3656,255.4681,2999.0
2023-10-11 11:20:00,274.0,274.49,274.0,274.47,3370.0,255.4775,255.9343,255.4775,255.9157,3370.0
2023-10-11 11:25:00,274.47,274.57,274.16,274.16,1499.0,255.9157,256.0089,255.6266,255.6266,1499.0
2023-10-11 11:30:00,274.37,274.45,274.29,274.35,1560.0,255.8224,255.897,255.7479,255.8038,1560.0
2023-10-11 11:35:00,274.34,274.4,273.88,273.88,6444.0,255.7945,255.8504,255.3656,255.3656,6444.0
2023-10-11 11:40:00,273.89,273.93,273.6,273.93,1970.0,255.3749,255.4122,255.1045,255.4122,1970.0
2023-10-11 11:45:00,273.85,274.16,273.75,274.04,3077.0,255.3376,255.6266,255.2444,255.5148,3077.0
2023-10-11 11:50:00,274.14,274.24,274.1,274.1,800.0,255.608,255.7012,255.5707,255.5707,800.0
2023-10-11 11:55:00,274.21,274.35,274.09,274.13,800.0,255.6733,255.8038,255.5614,255.5987,800.0
2023-10-11 12:00:00,274.08,274.64,274.08,274.59,4920.0,255.5521,256.0742,255.5521,256.0276,4920.0
2023-10-11 12:05:00,274.59,274.72,274.44,274.44,2673.0,256.0276,256.1488,255.8877,255.8877,2673.0
2023-10-11 12:10:00,274.41,274.66,274.36,274.36,3457.0,255.8597,256.0928,255.8131,255.8131,3457.0
2023-10-11 12:15:00,274.21,274.44,274.21,274.44,409.0,255.6733,255.8877,255.6733,255.8877,409.0
2023-10-11 12:20:00,274.36,274.39,273.99,274.05,3714.0,255.8131,255.8411,255.4681,255.5241,3714.0
2023-10-11 12:25:00,274.05,274.05,273.68,273.84,4181.0,255.5241,255.5241,255.1791,255.3283,4181.0
2023-10-11 12:30:00,273.66,274.08,273.66,273.77,3837.0,255.1604,255.5521,255.1604,255.263,3837.0
2023-10-11 12:35:00,273.93,274.41,273.9,274.36,3704.0,255.4122,255.8597,255.3842,255.8131,3704.0
2023-10-11 12:40:00,274.28,274.41,274.11,274.11,751.0,255.7385,255.8597,255.58,255.58,751.0
2023-10-11 12:45:00,274.12,274.3,273.99,274.1,600.0,255.5893,255.7572,255.4681,255.5707,600.0
2023-10-11 12:50:00,274.13,274.13,273.72,273.8,1228.0,255.5987,255.5987,255.2164,255.291,1228.0
2023-10-11 12:55:00,273.81,273.94,273.68,273.73,1684.0,255.3003,255.4215,255.1791,255.2257,1684.0
2023-10-11 13:00:00,273.54,273.55,273.23,273.24,1427.0,255.0486,255.0579,254.7595,254.7688,1427.0
2023-10-11 13:05:00,273.38,273.53,273.29,273.29,1177.0,254.8994,255.0392,254.8155,254.8155,1177.0
2023-10-11 13:10:00,273.37,273.74,273.36,273.72,3540.0,254.89,255.235,254.8807,255.2164,3540.0
2023-10-11 13:15:00,273.59,273.63,273.47,273.47,1500.0,255.0952,255.1325,254.9833,254.9833,1500.0
2023-10-11 13:20:00,273.51,273.71,273.37,273.52,3229.0,255.0206,255.2071,254.89,255.0299,3229.0
2023-10-11 13:25:00,273.55,273.82,273.55,273.82,800.0,255.0579,255.3096,255.0579,255.3096,800.0
2023-10-11 13:30:00,273.51,273.89,273.51,273.89,2304.0,255.0206,255.3749,255.0206,255.3749,2304.0
2023-10-11 13:35:00,273.66,273.85,273.65,273.68,2357.0,255.1604,255.3376,255.1511,255.1791,2357.0
2023-10-11 13:40:00,273.69,273.69,273.43,273.56,1683.0,255.1884,255.1884,254.946,255.0672,1683.0
2023-10-11 13:45:00,273.43,273.51,273.3,273.47,800.0,254.946,255.0206,254.8248,254.9833,800.0
2023-10-11 13:50:00,273.32,273.63,273.31,273.59,1219.0,254.8434,255.1325,254.8341,255.0952,1219.0
2023-10-11 13:55:00,273.61,273.61,273.31,273.58,1100.0,255.1138,255.1138,254.8341,255.0859,1100.0
2023-10-11 14:00:00,273.63,273.95,273.62,273.66,3455.0,255.1325,255.4308,255.1231,255.1604,3455.0
2023-10-11 14:05:00,273.73,273.86,273.5,273.72,1370.0,255.2257,255.3469,255.0113,255.2164,1370.0
2023-10-11 14:10:00,273.79,274.07,273.74,274.07,9202.0,255.2817,255.5427,255.235,255.5427,9202.0
2023-10-11 14:15:00,273.99,274.12,273.95,274.0,2982.0,255.4681,255.5893,255.4308,255.4775,2982.0
2023-10-11 14:20:00,273.93,274.48,273.93,274.48,2959.0,255.4122,255.925,255.4122,255.925,2959.0
2023-10-11 14:25:00,274.53,274.73,274.28,274.28,1600.0,255.9716,256.1581,255.7385,255.7385,1600.0
2023-10-11 14:30:00,274.57,274.89,274.57,274.89,1200.0,256.0089,256.3073,256.0089,256.3073,1200.0
2023-10-11 14:35:00,274.98,274.98,274.97,274.98,143.0,256.3912,256.3912,256.3819,256.3912,143.0
2023-10-11 14:40:00,274.89,274.89,274.66,274.84,1109.0,256.3073,256.3073,256.0928,256.2607,1109.0
2023-10-11 14:45:00,275.03,275.07,274.81,274.96,940.0,256.4378,256.4751,256.2327,256.3726,940.0
2023-10-11 14:50:00,275.04,275.2,275.04,275.04,300.0,256.4472,256.5963,256.4472,256.4472,300.0
2023-10-11 14:55:00,275.23,275.23,274.88,275.06,1995.0,256.6243,256.6243,256.298,256.4658,1995.0
2023-10-11 15:00:00,275.04,275.69,275.03,275.49,4057.0,256.4472,257.0532,256.4378,256.8667,4057.0
2023-10-11 15:05:00,275.36,275.36,275.03,275.03,1500.0,256.7455,256.7455,256.4378,256.4378,1500.0
2023-10-11 15:10:00,275.49,275.57,275.22,275.22,2164.0,256.8667,256.9413,256.615,256.615,2164.0
2023-10-11 15:15:00,275.17,275.56,275.17,275.56,1602.0,256.5684,256.932,256.5684,256.932,1602.0
2023-10-11 15:20:00,275.42,275.42,274.88,274.88,3366.0,256.8015,256.8015,256.298,256.298,3366.0
2023-10-11 15:25:00,275.03,275.17,274.78,275.1,2871.0,256.4378,256.5684,256.2047,256.5031,2871.0
2023-10-11 15:30:00,274.91,275.15,274.84,274.96,3399.0,256.3259,256.5497,256.2607,256.3726,3399.0
2023-10-11 15:35:00,274.92,275.11,274.78,275.11,3866.0,256.3353,256.5124,256.2047,256.5124,3866.0
2023-10-11 15:40:00,275.04,275.07,274.69,275.02,3479.0,256.4472,256.4751,256.1208,256.4285,3479.0
2023-10-11 15:45:00,275.06,275.19,274.92,274.96,6090.0,256.4658,256.587,256.3353,256.3726,6090.0
2023-10-11 15:50:00,275.13,275.72,275.08,275.45,16839.0,256.5311,257.0812,256.4845,256.8294,16839.0
2023-10-11 15:55:00,275.46,275.99,275.28,275.73,32507.0,256.8388,257.3329,256.6709,257.0905,32507.0
2023-10-12 09:30:00,274.58,274.63,273.89,273.99,9703.0,256.0183,256.0649,255.3749,255.4681,9703.0
2023-10-12 09:35:00,274.29,274.29,273.49,274.03,2850.0,255.7479,255.7479,255.0019,255.5054,2850.0
2023-10-12 09:40:00,273.89,274.61,273.89,274.41,1741.0,255.3749,256.0462,255.3749,255.8597,1741.0
2023-10-12 09:45:00,274.58,274.58,273.26,273.55,1556.0,256.0183,256.0183,254.7875,255.0579,1556.0
2023-10-12 09:50:00,273.72,274.23,273.72,274.23,1000.0,255.2164,255.6919,255.2164,255.6919,1000.0
2023-10-12 09:55:00,273.9,274.09,273.48,274.0,700.0,255.3842,255.5614,254.9926,255.4775,700.0
2023-10-12 10:00:00,273.69,274.08,273.62,273.96,1666.0,255.1884,255.5521,255.1231,255.4402,1666.0
2023-10-12 10:05:00,273.96,274.22,273.66,274.03,1873.0,255.4402,255.6826,255.1604,255.5054,1873.0
2023-10-12 10:10:00,273.92,274.62,273.92,274.34,5090.0,255.4029,256.0555,255.4029,255.7945,5090.0
2023-10-12 10:15:00,274.31,274.44,274.22,274.3,1862.0,255.7665,255.8877,255.6826,255.7572,1862.0
2023-10-12 10:20:00,274.18,274.18,273.71,273.72,800.0,255.6453,255.6453,255.2071,255.2164,800.0
2023-10-12 10:25:00,273.57,273.92,273.57,273.92,6928.0,255.0765,255.4029,255.0765,255.4029,6928.0
2023-10-12 10:30:00,273.99,274.15,273.98,274.06,2121.0,255.4681,255.6173,255.4588,255.5334,2121.0
2023-10-12 10:35:00,274.0,274.0,273.74,273.78,22557.0,255.4775,255.4775,255.235,255.2723,22557.0
2023-10-12 10:40:00,273.96,273.98,273.49,273.49,3135.0,255.4402,255.4588,255.0019,255.0019,3135.0
2023-10-12 10:45:00,273.47,274.4,273.46,274.4,3200.0,254.9833,255.8504,254.974,255.8504,3200.0
2023-10-12 10:50:00,274.31,274.52,274.22,274.4,879.0,255.7665,255.9623,255.6826,255.8504,879.0
2023-10-12 10:55:00,274.32,274.49,274.21,274.48,900.0,255.7758,255.9343,255.6733,255.925,900.0
2023-10-12 11:00:00,274.14,274.23,274.06,274.22,1090.0,255.608,255.6919,255.5334,255.6826,1090.0
2023-10-12 11:05:00,274.34,274.8,274.16,274.8,8424.0,255.7945,256.2234,255.6266,256.2234,8424.0
2023-10-12 11:10:00,274.69,274.69,274.34,274.67,2202.0,256.1208,256.1208,255.7945,256.1022,2202.0
2023-10-12 11:15:00,274.78,274.93,274.54,274.8,3496.0,256.2047,256.3446,255.981,256.2234,3496.0
2023-10-12 11:20:00,275.04,275.39,275.03,275.23,1997.0,256.4472,256.7735,256.4378,256.6243,1997.0
2023-10-12 11:25:00,275.42,275.42,275.21,275.4,682.0,256.8015,256.8015,256.6057,256.7828,682.0
2023-10-12 11:30:00,275.39,275.41,275.24,275.28,1834.0,256.7735,256.7921,256.6336,256.6709,1834.0
2023-10-12 11:35:00,275.48,275.48,275.35,275.42,300.0,256.8574,256.8574,256.7362,256.8015,300.0
2023-10-12 11:40:00,275.41,275.42,275.29,275.29,1005.0,256.7921,256.8015,256.6803,256.6803,1005.0
2023-10-12 11:45:00,275.0,275.23,274.98,275.15,2727.0,256.4099,256.6243,256.3912,256.5497,2727.0
2023-10-12 11:50:00,274.86,275.13,274.79,275.13,1093.0,256.2793,256.5311,256.2141,256.5311,1093.0
2023-10-12 11:55:00,275.13,275.42,275.13,275.31,707.0,256.5311,256.8015,256.5311,256.6989,707.0
2023-10-12 12:00:00,275.4,275.48,275.3,275.3,600.0,256.7828,256.8574,256.6896,256.6896,600.0
2023-10-12 12:05:00,275.48,275.56,275.13,275.55,1312.0,256.8574,256.932,256.5311,256.9227,1312.0
2023-10-12 12:10:00,275.54,275.74,275.53,275.72,879.0,256.9134,257.0998,256.904,257.0812,879.0
2023-10-12 12:15:00,275.62,275.67,275.46,275.49,500.0,256.9879,257.0346,256.8388,256.8667,500.0
2023-10-12 12:20:00,275.5,275.66,275.35,275.66,2300.0,256.8761,257.0252,256.7362,257.0252,2300.0
2023-10-12 12:25:00,275.56,275.85,275.56,275.75,852.0,256.932,257.2024,256.932,257.1092,852.0
2023-10-12 12:30:00,275.76,275.8,275.55,275.56,1890.0,257.1185,257.1558,256.9227,256.932,1890.0
2023-10-12 12:35:00,275.56,275.56,275.53,275.56,400.0,256.932,256.932,256.904,256.932,400.0
2023-10-12 12:40:00,275.56,275.71,275.47,275.71,900.0,256.932,257.0719,256.8481,257.0719,900.0
2023-10-12 12:45:00,275.63,275.79,275.63,275.67,580.0,256.9973,257.1465,256.9973,257.0346,580.0
2023-10-12 12:50:00,275.73,275.81,275.52,275.58,1754.0,257.0905,257.1651,256.8947,256.9507,1754.0
2023-10-12 12:55:00,275.53,275.62,275.34,275.34,800.0,256.904,256.9879,256.7269,256.7269,800.0
2023-10-12 13:00:00,275.21,275.52,274.39,274.39,1813.0,256.6057,256.8947,255.8411,255.8411,1813.0
2023-10-12 13:05:00,274.38,274.46,273.86,274.18,4398.0,255.8318,255.9064,255.3469,255.6453,4398.0
2023-10-12 13:10:00,274.21,274.32,273.91,274.32,2009.0,255.6733,255.7758,255.3935,255.7758,2009.0
2023-10-12 13:15:00,274.25,274.25,273.96,274.2,2100.0,255.7106,255.7106,255.4402,255.6639,2100.0
2023-10-12 13:20:00,274.34,274.34,274.13,274.13,300.0,255.7945,255.7945,255.5987,255.5987,300.0
2023-10-12 13:25:00,273.99,274.09,273.69,273.7,7768.0,255.4681,255.5614,255.1884,255.1977,7768.0
2023-10-12 13:30:00,273.66,273.68,272.76,272.76,2967.0,255.1604,255.1791,254.3213,254.3213,2967.0
2023-10-12 13:35:00,272.75,272.81,272.39,272.6,2701.0,254.312,254.3679,253.9763,254.1721,2701.0
2023-10-12 13:40:00,272.6,272.66,272.51,272.52,1965.0,254.1721,254.228,254.0882,254.0975,1965.0
2023-10-12 13:45:00,272.53,272.68,272.51,272.62,1300.0,254.1068,254.2467,254.0882,254.1907,1300.0
2023-10-12 13:50:00,272.52,272.76,272.48,272.48,13800.0,254.0975,254.3213,254.0602,254.0602,13800.0
2023-10-12 13:55:00,272.54,272.54,272.21,272.38,1500.0,254.1162,254.1162,253.8085,253.967,1500.0
2023-10-12 14:00:00,272.18,272.67,272.18,272.32,15280.0,253.7805,254.2374,253.7805,253.911,15280.0
2023-10-12 14:05:00,272.49,272.5,272.3,272.31,953.0,254.0695,254.0789,253.8924,253.9017,953.0
2023-10-12 14:10:00,272.23,272.23,272.04,272.09,7900.0,253.8271,253.8271,253.65,253.6966,7900.0
2023-10-12 14:15:00,272.17,272.33,272.0,272.12,1300.0,253.7712,253.9204,253.6127,253.7245,1300.0
2023-10-12 14:20:00,272.15,272.68,272.11,272.66,3251.0,253.7525,254.2467,253.7152,254.228,3251.0
2023-10-12 14:25:00,272.44,272.44,272.35,272.41,600.0,254.0229,254.0229,253.939,253.9949,600.0
2023-10-12 14:30:00,272.75,272.85,272.31,272.85,1742.0,254.312,254.4052,253.9017,254.4052,1742.0
2023-10-12 14:35:00,272.86,272.96,272.54,272.78,7653.0,254.4145,254.5078,254.1162,254.3399,7653.0
2023-10-12 14:40:00,272.68,272.88,272.61,272.78,1520.0,254.2467,254.4332,254.1814,254.3399,1520.0
2023-10-12 14:45:00,272.69,272.91,272.63,272.89,701.0,254.256,254.4611,254.2001,254.4425,701.0
2023-10-12 14:50:00,273.0,273.02,272.88,272.88,543.0,254.5451,254.5637,254.4332,254.4332,543.0
2023-10-12 14:55:00,273.07,273.07,272.95,272.95,600.0,254.6103,254.6103,254.4984,254.4984,600.0
2023-10-12 15:00:00,273.09,273.31,273.08,273.18,1751.0,254.629,254.8341,254.6197,254.7129,1751.0
2023-10-12 15:05:00,273.18,273.36,273.17,273.33,1272.0,254.7129,254.8807,254.7036,254.8528,1272.0
2023-10-12 15:10:00,273.42,273.42,272.67,272.78,1877.0,254.9367,254.9367,254.2374,254.3399,1877.0
2023-10-12 15:15:00,272.89,273.17,272.89,273.08,1203.0,254.4425,254.7036,254.4425,254.6197,1203.0
2023-10-12 15:20:00,273.09,273.09,272.83,272.94,900.0,254.629,254.629,254.3866,254.4891,900.0
2023-10-12 15:25:00,272.96,272.96,272.82,272.86,1087.0,254.5078,254.5078,254.3772,254.4145,1087.0
2023-10-12 15:30:00,272.92,273.26,272.85,273.16,3285.0,254.4705,254.7875,254.4052,254.6942,3285.0
2023-10-12 15:35:00,273.19,273.51,273.17,273.5,4006.0,254.7222,255.0206,254.7036,255.0113,4006.0
2023-10-12 15:40:00,273.54,273.66,273.2,273.28,4178.0,255.0486,255.1604,254.7315,254.8061,4178.0
2023-10-12 15:45:00,273.21,273.21,272.9,273.06,12994.0,254.7409,254.7409,254.4518,254.601,12994.0
2023-10-12 15:50:00,273.05,273.68,272.86,272.98,14194.0,254.5917,255.1791,254.4145,254.5264,14194.0
2023-10-12 15:55:00,272.99,273.11,272.87,272.87,23687.0,254.5357,254.6476,254.4238,254.4238,23687.0
2023-10-13 09:30:00,274.12,275.18,272.12,272.12,9826.0,255.5893,256.5777,253.7245,253.7245,9826.0
2023-10-13 09:35:00,273.3,273.3,272.52,272.88,2350.0,254.8248,254.8248,254.0975,254.4332,2350.0
2023-10-13 09:40:00,272.56,272.82,272.12,272.36,3084.0,254.1348,254.3772,253.7245,253.9483,3084.0
2023-10-13 09:45:00,272.18,272.71,272.01,272.54,3601.0,253.7805,254.2747,253.622,254.1162,3601.0
2023-10-13 09:50:00,272.69,273.41,272.41,273.05,4031.0,254.256,254.9273,253.9949,254.5917,4031.0
2023-10-13 09:55:00,273.1,273.1,271.25,271.25,5183.0,254.6383,254.6383,252.9134,252.9134,5183.0
2023-10-13 10:00:00,271.56,271.81,271.21,271.8,9643.0,253.2024,253.4355,252.8761,253.4262,9643.0
2023-10-13 10:05:00,271.83,272.5,271.82,272.4,5406.0,253.4542,254.0789,253.4448,253.9856,5406.0
2023-10-13 10:10:00,272.51,272.51,272.37,272.38,1000.0,254.0882,254.0882,253.9576,253.967,1000.0
2023-10-13 10:15:00,272.42,272.42,272.03,272.03,3115.0,254.0043,254.0043,253.6406,253.6406,3115.0
2023-10-13 10:20:00,272.35,272.77,272.35,272.56,1200.0,253.939,254.3306,253.939,254.1348,1200.0
2023-10-13 10:25:00,272.81,273.54,272.72,273.35,2340.0,254.3679,255.0486,254.284,254.8714,2340.0
2023-10-13 10:30:00,273.31,273.44,273.01,273.44,2829.0,254.8341,254.9553,254.5544,254.9553,2829.0
2023-10-13 10:35:00,273.39,273.39,272.5,272.5,1132.0,254.9087,254.9087,254.0789,254.0789,1132.0
2023-10-13 10:40:00,271.87,272.14,271.79,272.13,6586.0,253.4914,253.7432,253.4169,253.7339,6586.0
2023-10-13 10:45:00,272.28,272.31,272.12,272.22,1500.0,253.8737,253.9017,253.7245,253.8178,1500.0
2023-10-13 10:50:00,271.99,272.01,271.3,271.56,6604.0,253.6033,253.622,252.96,253.2024,6604.0
2023-10-13 10:55:00,271.36,271.55,271.23,271.39,2761.0,253.0159,253.1931,252.8947,253.0439,2761.0
2023-10-13 11:00:00,271.37,271.38,271.11,271.11,1825.0,253.0253,253.0346,252.7828,252.7828,1825.0
2023-10-13 11:05:00,271.12,271.12,270.44,270.99,3873.0,252.7922,252.7922,252.1581,252.6709,3873.0
2023-10-13 11:10:00,270.99,271.23,270.84,271.22,1100.0,252.6709,252.8947,252.5311,252.8854,1100.0
2023-10-13 11:15:00,271.23,271.58,271.23,271.3,2660.0,252.8947,253.2211,252.8947,252.96,2660.0
2023-10-13 11:20:00,271.25,271.33,270.85,270.86,3246.0,252.9134,252.988,252.5404,252.5497,3246.0
2023-10-13 11:25:00,270.78,271.08,270.74,271.08,1678.0,252.4751,252.7549,252.4378,252.7549,1678.0
2023-10-13 11:30:00,271.19,271.3,271.1,271.17,2171.0,252.8574,252.96,252.7735,252.8388,2171.0
2023-10-13 11:35:00,271.28,271.28,271.03,271.08,1000.0,252.9413,252.9413,252.7082,252.7549,1000.0
2023-10-13 11:40:00,270.95,271.09,270.51,270.89,2805.0,252.6336,252.7642,252.2234,252.5777,2805.0
2023-10-13 11:45:00,270.79,270.79,270.45,270.6,1417.0,252.4845,252.4845,252.1674,252.3073,1417.0
2023-10-13 11:50:00,270.54,270.59,270.29,270.43,1300.0,252.2514,252.298,252.0183,252.1488,1300.0
2023-10-13 11:55:00,270.3,270.37,270.0,270.26,4370.0,252.0276,252.0929,251.7479,251.9903,4370.0
2023-10-13 12:00:00,270.24,270.24,269.95,270.2,3893.0,251.9716,251.9716,251.7012,251.9343,3893.0
2023-10-13 12:05:00,270.36,270.59,270.1,270.36,2600.0,252.0835,252.298,251.8411,252.0835,2600.0
2023-10-13 12:10:00,270.24,270.28,270.09,270.23,1186.0,251.9716,252.0089,251.8318,251.9623,1186.0
2023-10-13 12:15:00,270.23,270.6,270.23,270.6,700.0,251.9623,252.3073,251.9623,252.3073,700.0
2023-10-13 12:20:00,270.7,270.7,270.41,270.52,965.0,252.4005,252.4005,252.1301,252.2327,965.0
2023-10-13 12:25:00,270.42,270.53,270.42,270.53,200.0,252.1395,252.242,252.1395,252.242,200.0
2023-10-13 12:30:00,270.63,270.92,270.63,270.92,513.0,252.3353,252.6057,252.3353,252.6057,513.0
2023-10-13 12:35:00,270.9,270.92,270.69,270.76,1634.0,252.587,252.6057,252.3912,252.4565,1634.0
2023-10-13 12:40:00,270.72,271.24,270.72,271.23,710.0,252.4192,252.904,252.4192,252.8947,710.0
2023-10-13 12:45:00,271.06,271.18,270.66,270.66,2826.0,252.7362,252.8481,252.3632,252.3632,2826.0
2023-10-13 12:50:00,270.66,270.72,270.23,270.4,2500.0,252.3632,252.4192,251.9623,252.1208,2500.0
2023-10-13 12:55:00,270.59,270.82,270.58,270.82,200.0,252.298,252.5124,252.2887,252.5124,200.0
2023-10-13 13:00:00,270.7,270.98,270.6,270.98,1428.0,252.4005,252.6616,252.3073,252.6616,1428.0
2023-10-13 13:05:00,270.98,271.06,270.65,270.72,1200.0,252.6616,252.7362,252.3539,252.4192,1200.0
2023-10-13 13:10:00,270.55,270.89,270.49,270.49,3540.0,252.2607,252.5777,252.2047,252.2047,3540.0
2023-10-13 13:15:00,270.37,270.9,270.31,270.63,3545.0,252.0929,252.587,252.0369,252.3353,3545.0
2023-10-13 13:20:00,270.64,271.12,270.52,271.0,3260.0,252.3446,252.7922,252.2327,252.6803,3260.0
2023-10-13 13:25:00,271.0,271.0,270.48,270.53,2779.0,252.6803,252.6803,252.1954,252.242,2779.0
2023-10-13 13:30:00,270.34,270.34,270.34,270.34,100.0,252.0649,252.0649,252.0649,252.0649,100.0
2023-10-13 13:35:00,270.41,270.66,270.29,270.66,826.0,252.1301,252.3632,252.0183,252.3632,826.0
2023-10-13 13:40:00,270.97,271.64,270.92,271.62,1400.0,252.6523,253.277,252.6057,253.2583,1400.0
2023-10-13 13:45:00,271.71,271.73,271.6,271.73,5607.0,253.3423,253.3609,253.2397,253.3609,5607.0
2023-10-13 13:50:00,271.85,272.04,271.78,272.04,4533.0,253.4728,253.65,253.4075,253.65,4533.0
2023-10-13 13:55:00,272.04,272.09,271.91,271.97,5621.0,253.65,253.6966,253.5287,253.5847,5621.0
2023-10-13 14:00:00,271.86,272.0,271.76,271.88,5413.0,253.4821,253.6127,253.3889,253.5008,5413.0
2023-10-13 14:05:00,271.99,272.07,271.9,272.02,1601.0,253.6033,253.6779,253.5194,253.6313,1601.0
2023-10-13 14:10:00,272.01,272.05,271.85,271.85,300.0,253.622,253.6593,253.4728,253.4728,300.0
2023-10-13 14:15:00,271.79,272.22,271.77,272.17,1132.0,253.4169,253.8178,253.3982,253.7712,1132.0
2023-10-13 14:20:00,272.21,272.39,272.2,272.28,700.0,253.8085,253.9763,253.7991,253.8737,700.0
2023-10-13 14:25:00,272.31,272.32,272.09,272.21,2951.0,253.9017,253.911,253.6966,253.8085,2951.0
2023-10-13 14:30:00,272.11,272.36,272.05,272.17,1489.0,253.7152,253.9483,253.6593,253.7712,1489.0
2023-10-13 14:35:00,272.22,272.22,271.74,271.88,1506.0,253.8178,253.8178,253.3702,253.5008,1506.0
2023-10-13 14:40:00,271.63,271.68,271.51,271.59,1915.0,253.2677,253.3143,253.1558,253.2304,1915.0
2023-10-13 14:45:00,271.4,271.4,271.12,271.12,800.0,253.0532,253.0532,252.7922,252.7922,800.0
2023-10-13 14:50:00,271.1,271.81,271.02,271.81,2850.0,252.7735,253.4355,252.6989,253.4355,2850.0
2023-10-13 14:55:00,271.62,271.66,271.56,271.64,959.0,253.2583,253.2956,253.2024,253.277,959.0
2023-10-13 15:00:00,271.43,271.84,271.34,271.68,2200.0,253.0812,253.4635,252.9973,253.3143,2200.0
2023-10-13 15:05:00,271.8,271.81,271.02,271.34,2526.0,253.4262,253.4355,252.6989,252.9973,2526.0
2023-10-13 15:10:00,271.23,271.52,271.23,271.41,800.0,252.8947,253.1651,252.8947,253.0625,800.0
2023-10-13 15:15:00,271.47,271.69,271.27,271.31,3665.0,253.1185,253.3236,252.932,252.9693,3665.0
2023-10-13 15:20:00,271.37,271.49,271.3,271.49,1991.0,253.0253,253.1371,252.96,253.1371,1991.0
2023-10-13 15:25:00,271.51,271.52,270.81,270.89,2049.0,253.1558,253.1651,252.5031,252.5777,2049.0
2023-10-13 15:30:00,271.0,271.62,271.0,271.45,3624.0,252.6803,253.2583,252.6803,253.0998,3624.0
2023-10-13 15:35:00,271.4,271.54,270.81,270.93,4974.0,253.0532,253.1838,252.5031,252.615,4974.0
2023-10-13 15:40:00,270.75,270.97,270.43,270.56,23675.0,252.4472,252.6523,252.1488,252.27,23675.0
2023-10-13 15:45:00,270.59,271.05,270.59,270.98,6151.0,252.298,252.7269,252.298,252.6616,6151.0
2023-10-13 15:50:00,270.88,271.98,270.86,271.92,12002.0,252.5684,253.594,252.5497,253.5381,12002.0
2023-10-13 15:55:00,271.84,272.17,271.68,272.09,30316.0,253.4635,253.7712,253.3143,253.6966,30316.0
2023-10-16 09:30:00,273.85,274.24,273.85,274.24,5828.0,255.3376,255.7012,255.3376,255.7012,5828.0
2023-10-16 09:35:00,273.92,273.92,272.05,272.05,1500.0,255.4029,255.4029,253.6593,253.6593,1500.0
2023-10-16 09:40:00,271.63,272.32,270.94,272.32,3273.0,253.2677,253.911,252.6243,253.911,3273.0
2023-10-16 09:45:00,272.32,273.47,272.2,273.13,2200.0,253.911,254.9833,253.7991,254.6663,2200.0
2023-10-16 09:50:00,273.48,273.82,272.97,272.98,16617.0,254.9926,255.3096,254.5171,254.5264,16617.0
2023-10-16 09:55:00,272.86,272.97,271.49,272.07,7035.0,254.4145,254.5171,253.1371,253.6779,7035.0
2023-10-16 10:00:00,272.28,272.33,271.61,271.68,3864.0,253.8737,253.9204,253.249,253.3143,3864.0
2023-10-16 10:05:00,271.96,272.0,271.36,271.88,5015.0,253.5754,253.6127,253.0159,253.5008,5015.0
2023-10-16 10:10:00,271.91,272.97,271.68,272.68,6264.0,253.5287,254.5171,253.3143,254.2467,6264.0
2023-10-16 10:15:00,272.85,273.01,272.63,272.78,2700.0,254.4052,254.5544,254.2001,254.3399,2700.0
2023-10-16 10:20:00,272.88,273.04,272.8,273.04,3154.0,254.4332,254.5824,254.3586,254.5824,3154.0
2023-10-16 10:25:00,272.99,273.88,272.99,273.72,10300.0,254.5357,255.3656,254.5357,255.2164,10300.0
2023-10-16 10:30:00,273.69,275.22,273.69,274.32,7900.0,255.1884,256.615,255.1884,255.7758,7900.0
2023-10-16 10:35:00,274.58,275.09,274.16,274.66,3799.0,256.0183,256.4938,255.6266,256.0928,3799.0
2023-10-16 10:40:00,274.37,274.77,274.34,274.77,2925.0,255.8224,256.1954,255.7945,256.1954,2925.0
2023-10-16 10:45:00,274.63,274.9,274.44,274.82,1020.0,256.0649,256.3166,255.8877,256.242,1020.0
2023-10-16 10:50:00,274.66,275.37,274.66,275.37,1700.0,256.0928,256.7548,256.0928,256.7548,1700.0
2023-10-16 10:55:00,275.3,275.38,275.08,275.28,5550.0,256.6896,256.7642,256.4845,256.6709,5550.0
2023-10-16 11:00:00,275.45,275.73,275.34,275.34,3840.0,256.8294,257.0905,256.7269,256.7269,3840.0
2023-10-16 11:05:00,275.57,275.57,275.18,275.38,1000.0,256.9413,256.9413,256.5777,256.7642,1000.0
2023-10-16 11:10:00,275.26,275.26,274.61,274.62,3459.0,256.6523,256.6523,256.0462,256.0555,3459.0
2023-10-16 11:15:00,274.98,275.27,274.95,275.27,2005.0,256.3912,256.6616,256.3632,256.6616,2005.0
2023-10-16 11:20:00,275.17,275.49,275.06,275.06,3273.0,256.5684,256.8667,256.4658,256.4658,3273.0
2023-10-16 11:25:00,275.05,275.29,274.87,274.89,1200.0,256.4565,256.6803,256.2886,256.3073,1200.0
2023-10-16 11:30:00,274.76,274.82,274.66,274.67,1332.0,256.1861,256.242,256.0928,256.1022,1332.0
2023-10-16 11:35:00,274.51,274.67,274.11,274.67,1972.0,255.953,256.1022,255.58,256.1022,1972.0
2023-10-16 11:40:00,274.56,274.62,274.55,274.62,600.0,255.9996,256.0555,255.9903,256.0555,600.0
2023-10-16 11:45:00,274.54,274.68,274.29,274.5,1364.0,255.981,256.1115,255.7479,255.9437,1364.0
2023-10-16 11:50:00,274.51,274.66,274.5,274.58,1334.0,255.953,256.0928,255.9437,256.0183,1334.0
2023-10-16 11:55:00,274.58,274.65,274.34,274.53,4457.0,256.0183,256.0835,255.7945,255.9716,4457.0
2023-10-16 12:00:00,274.53,274.65,274.27,274.28,3795.0,255.9716,256.0835,255.7292,255.7385,3795.0
2023-10-16 12:05:00,274.26,274.5,274.26,274.5,2424.0,255.7199,255.9437,255.7199,255.9437,2424.0
2023-10-16 12:10:00,274.5,274.65,274.24,274.51,3290.0,255.9437,256.0835,255.7012,255.953,3290.0
2023-10-16 12:15:00,274.57,274.98,274.45,274.92,10632.0,256.0089,256.3912,255.897,256.3353,10632.0
2023-10-16 12:20:00,274.76,274.97,274.27,274.76,4402.0,256.1861,256.3819,255.7292,256.1861,4402.0
2023-10-16 12:25:00,274.75,274.82,274.57,274.65,2577.0,256.1768,256.242,256.0089,256.0835,2577.0
2023-10-16 12:30:00,274.69,274.8,274.45,274.63,2039.0,256.1208,256.2234,255.897,256.0649,2039.0
2023-10-16 12:35:00,274.47,274.84,274.45,274.62,2183.0,255.9157,256.2607,255.897,256.0555,2183.0
2023-10-16 12:40:00,274.62,274.62,274.56,274.56,700.0,256.0555,256.0555,255.9996,255.9996,700.0
2023-10-16 12:45:00,274.58,274.75,274.45,274.58,1945.0,256.0183,256.1768,255.897,256.0183,1945.0
2023-10-16 12:50:00,274.6,274.7,274.47,274.66,1276.0,256.0369,256.1301,255.9157,256.0928,1276.0
2023-10-16 12:55:00,274.69,274.72,274.07,274.23,5121.0,256.1208,256.1488,255.5427,255.6919,5121.0
2023-10-16 13:00:00,274.43,274.6,274.3,274.43,3224.0,255.8784,256.0369,255.7572,255.8784,3224.0
2023-10-16 13:05:00,274.32,274.74,274.2,274.74,2003.0,255.7758,256.1674,255.6639,256.1674,2003.0
2023-10-16 13:10:00,274.74,274.9,274.67,274.76,1964.0,256.1674,256.3166,256.1022,256.1861,1964.0
2023-10-16 13:15:00,274.86,274.91,274.73,274.73,1382.0,256.2793,256.3259,256.1581,256.1581,1382.0
2023-10-16 13:20:00,274.75,274.75,274.27,274.71,4618.0,256.1768,256.1768,255.7292,256.1395,4618.0
2023-10-16 13:25:00,274.53,275.06,274.24,275.06,2672.0,255.9716,256.4658,255.7012,256.4658,2672.0
2023-10-16 13:30:00,275.17,275.21,274.85,274.85,7896.0,256.5684,256.6057,256.27,256.27,7896.0
2023-10-16 13:35:00,274.88,274.89,274.59,274.71,6200.0,256.298,256.3073,256.0276,256.1395,6200.0
2023-10-16 13:40:00,274.7,274.83,274.66,274.78,6227.0,256.1301,256.2514,256.0928,256.2047,6227.0
2023-10-16 13:45:00,274.94,275.29,274.83,275.29,1864.0,256.3539,256.6803,256.2514,256.6803,1864.0
2023-10-16 13:50:00,275.31,275.41,275.15,275.22,2682.0,256.6989,256.7921,256.5497,256.615,2682.0
2023-10-16 13:55:00,275.36,275.62,275.36,275.54,1570.0,256.7455,256.9879,256.7455,256.9134,1570.0
2023-10-16 14:00:00,275.51,275.54,275.27,275.28,2278.0,256.8854,256.9134,256.6616,256.6709,2278.0
2023-10-16 14:05:00,275.22,275.52,275.22,275.42,1328.0,256.615,256.8947,256.615,256.8015,1328.0
2023-10-16 14:10:00,275.42,275.58,275.42,275.51,1075.0,256.8015,256.9507,256.8015,256.8854,1075.0
2023-10-16 14:15:00,275.53,275.73,275.42,275.5,2427.0,256.904,257.0905,256.8015,256.8761,2427.0
2023-10-16 14:20:00,275.59,275.59,275.31,275.42,3685.0,256.96,256.96,256.6989,256.8015,3685.0
2023-10-16 14:25:00,275.42,275.44,274.59,274.59,3362.0,256.8015,256.8201,256.0276,256.0276,3362.0
2023-10-16 14:30:00,274.62,274.85,274.3,274.49,5177.0,256.0555,256.27,255.7572,255.9343,5177.0
2023-10-16 14:35:00,274.44,274.66,274.21,274.48,7223.0,255.8877,256.0928,255.6733,255.925,7223.0
2023-10-16 14:40:00,274.34,274.5,274.33,274.5,4044.0,255.7945,255.9437,255.7852,255.9437,4044.0
2023-10-16 14:45:00,274.45,274.59,274.24,274.54,4478.0,255.897,256.0276,255.7012,255.981,4478.0
2023-10-16 14:50:00,274.63,274.81,274.63,274.81,3226.0,256.0649,256.2327,256.0649,256.2327,3226.0
2023-10-16 14:55:00,274.89,275.24,274.89,275.24,3178.0,256.3073,256.6336,256.3073,256.6336,3178.0
2023-10-16 15:00:00,275.29,275.29,274.94,275.1,4515.0,256.6803,256.6803,256.3539,256.5031,4515.0
2023-10-16 15:05:00,275.19,275.32,274.95,275.32,3267.0,256.587,256.7082,256.3632,256.7082,3267.0
2023-10-16 15:10:00,275.3,275.56,275.23,275.28,5268.0,256.6896,256.932,256.6243,256.6709,5268.0
2023-10-16 15:15:00,275.27,275.52,275.26,275.4,4011.0,256.6616,256.8947,256.6523,256.7828,4011.0
2023-10-16 15:20:00,275.45,275.93,275.45,275.72,5552.0,256.8294,257.277,256.8294,257.0812,5552.0
2023-10-16 15:25:00,275.77,275.83,275.59,275.73,4804.0,257.1278,257.1838,256.96,257.0905,4804.0
2023-10-16 15:30:00,275.75,275.87,275.49,275.5,7004.0,257.1092,257.221,256.8667,256.8761,7004.0
2023-10-16 15:35:00,275.5,275.59,275.3,275.44,6351.0,256.8761,256.96,256.6896,256.8201,6351.0
2023-10-16 15:40:00,275.4,275.95,275.39,275.81,6353.0,256.7828,257.2956,256.7735,257.1651,6353.0
2023-10-16 15:45:00,275.85,276.11,275.77,275.82,8532.0,257.2024,257.4448,257.1278,257.1744,8532.0
2023-10-16 15:50:00,275.69,275.83,275.31,275.83,13706.0,257.0532,257.1838,256.6989,257.1838,13706.0
2023-10-16 15:55:00,275.79,276.1,275.41,275.72,39281.0,257.1465,257.4355,256.7921,257.0812,39281.0
2023-10-17 09:30:00,273.61,275.22,273.21,274.58,16438.0,255.1138,256.615,254.7409,256.0183,16438.0
2023-10-17 09:35:00,274.7,275.45,274.27,274.72,9342.0,256.1301,256.8294,255.7292,256.1488,9342.0
2023-10-17 09:40:00,275.07,275.36,274.57,274.58,6084.0,256.4751,256.7455,256.0089,256.0183,6084.0
2023-10-17 09:45:00,274.59,274.71,274.17,274.51,12196.0,256.0276,256.1395,255.636,255.953,12196.0
2023-10-17 09:50:00,274.49,275.23,274.28,274.4,5457.0,255.9343,256.6243,255.7385,255.8504,5457.0
2023-10-17 09:55:00,274.4,274.68,274.06,274.42,6401.0,255.8504,256.1115,255.5334,255.8691,6401.0
2023-10-17 10:00:00,274.75,275.54,274.32,274.46,14917.0,256.1768,256.9134,255.7758,255.9064,14917.0
2023-10-17 10:05:00,274.29,274.8,274.1,274.45,2501.0,255.7479,256.2234,255.5707,255.897,2501.0
2023-10-17 10:10:00,274.51,274.91,274.29,274.91,4449.0,255.953,256.3259,255.7479,256.3259,4449.0
2023-10-17 10:15:00,274.85,275.11,274.85,274.9,7423.0,256.27,256.5124,256.27,256.3166,7423.0
2023-10-17 10:20:00,274.87,275.41,274.87,275.33,14183.0,256.2886,256.7921,256.2886,256.7176,14183.0
2023-10-17 10:25:00,275.4,275.44,274.92,274.93,4308.0,256.7828,256.8201,256.3353,256.3446,4308.0
2023-10-17 10:30:00,274.81,274.96,274.74,274.76,1000.0,256.2327,256.3726,256.1674,256.1861,1000.0
2023-10-17 10:35:00,274.66,274.83,274.44,274.79,2050.0,256.0928,256.2514,255.8877,256.2141,2050.0
2023-10-17 10:40:00,274.88,275.04,274.26,274.5,1947.0,256.298,256.4472,255.7199,255.9437,1947.0
2023-10-17 10:45:00,274.6,275.05,274.59,274.7,1789.0,256.0369,256.4565,256.0276,256.1301,1789.0
2023-10-17 10:50:00,274.69,274.7,274.29,274.48,2073.0,256.1208,256.1301,255.7479,255.925,2073.0
2023-10-17 10:55:00,274.52,274.61,274.26,274.61,2669.0,255.9623,256.0462,255.7199,256.0462,2669.0
2023-10-17 11:00:00,274.62,274.75,274.29,274.62,11657.0,256.0555,256.1768,255.7479,256.0555,11657.0
2023-10-17 11:05:00,274.73,274.75,274.25,274.35,5018.0,256.1581,256.1768,255.7106,255.8038,5018.0
2023-10-17 11:10:00,274.4,274.46,274.39,274.45,2169.0,255.8504,255.9064,255.8411,255.897,2169.0
2023-10-17 11:15:00,274.7,274.7,274.4,274.49,3980.0,256.1301,256.1301,255.8504,255.9343,3980.0
2023-10-17 11:20:00,274.5,274.5,274.29,274.36,1900.0,255.9437,255.9437,255.7479,255.8131,1900.0
2023-10-17 11:25:00,274.36,274.63,274.34,274.61,3834.0,255.8131,256.0649,255.7945,256.0462,3834.0
2023-10-17 11:30:00,274.52,274.7,274.31,274.64,6279.0,255.9623,256.1301,255.7665,256.0742,6279.0
2023-10-17 11:35:00,274.78,274.85,274.62,274.8,3054.0,256.2047,256.27,256.0555,256.2234,3054.0
2023-10-17 11:40:00,274.8,275.25,274.71,274.98,6876.0,256.2234,256.643,256.1395,256.3912,6876.0
2023-10-17 11:45:00,275.0,275.31,275.0,275.31,1711.0,256.4099,256.6989,256.4099,256.6989,1711.0
2023-10-17 11:50:00,275.46,275.71,275.37,275.67,2714.0,256.8388,257.0719,256.7548,257.0346,2714.0
2023-10-17 11:55:00,275.52,275.63,275.04,275.12,3269.0,256.8947,256.9973,256.4472,256.5217,3269.0
2023-10-17 12:00:00,275.16,275.55,275.14,275.54,3263.0,256.559,256.9227,256.5404,256.9134,3263.0
2023-10-17 12:05:00,275.42,275.51,275.16,275.34,2466.0,256.8015,256.8854,256.559,256.7269,2466.0
2023-10-17 12:10:00,275.34,275.36,275.24,275.24,600.0,256.7269,256.7455,256.6336,256.6336,600.0
2023-10-17 12:15:00,275.25,275.26,274.87,274.87,2250.0,256.643,256.6523,256.2886,256.2886,2250.0
2023-10-17 12:20:00,274.88,274.88,274.67,274.79,1300.0,256.298,256.298,256.1022,256.2141,1300.0
2023-10-17 12:25:00,274.7,275.15,274.7,275.0,2475.0,256.1301,256.5497,256.1301,256.4099,2475.0
2023-10-17 12:30:00,274.95,275.07,274.81,274.98,4105.0,256.3632,256.4751,256.2327,256.3912,4105.0
2023-10-17 12:35:00,274.98,275.4,274.97,275.12,4712.0,256.3912,256.7828,256.3819,256.5217,4712.0
2023-10-17 12:40:00,274.98,274.98,274.98,274.98,364.0,256.3912,256.3912,256.3912,256.3912,364.0
2023-10-17 12:45:00,274.98,274.99,274.66,274.76,5778.0,256.3912,256.4005,256.0928,256.1861,5778.0
2023-10-17 12:50:00,274.64,274.86,274.4,274.86,3572.0,256.0742,256.2793,255.8504,256.2793,3572.0
2023-10-17 12:55:00,274.76,274.82,274.28,274.3,3035.0,256.1861,256.242,255.7385,255.7572,3035.0
2023-10-17 13:00:00,274.28,274.28,273.2,273.42,4474.0,255.7385,255.7385,254.7315,254.9367,4474.0
2023-10-17 13:05:00,273.43,273.75,273.0,273.36,6641.0,254.946,255.2444,254.5451,254.8807,6641.0
2023-10-17 13:10:00,273.34,273.46,273.05,273.12,3856.0,254.8621,254.974,254.5917,254.6569,3856.0
2023-10-17 13:15:00,273.24,273.38,273.1,273.19,1560.0,254.7688,254.8994,254.6383,254.7222,1560.0
2023-10-17 13:20:00,273.08,273.39,273.08,273.2,3152.0,254.6197,254.9087,254.6197,254.7315,3152.0
2023-10-17 13:25:00,273.2,273.45,273.2,273.42,3900.0,254.7315,254.9646,254.7315,254.9367,3900.0
2023-10-17 13:30:00,273.2,273.42,273.04,273.13,15122.0,254.7315,254.9367,254.5824,254.6663,15122.0
2023-10-17 13:35:00,273.25,273.34,273.06,273.3,4919.0,254.7782,254.8621,254.601,254.8248,4919.0
2023-10-17 13:40:00,273.14,273.23,272.98,272.99,2836.0,254.6756,254.7595,254.5264,254.5357,2836.0
2023-10-17 13:45:00,273.09,273.22,272.96,273.16,5081.0,254.629,254.7502,254.5078,254.6942,5081.0
2023-10-17 13:50:00,273.21,273.21,272.65,272.65,5411.0,254.7409,254.7409,254.2187,254.2187,5411.0
2023-10-17 13:55:00,272.7,272.7,272.42,272.61,5303.0,254.2653,254.2653,254.0043,254.1814,5303.0
2023-10-17 14:00:00,272.6,272.81,272.43,272.81,8169.0,254.1721,254.3679,254.0136,254.3679,8169.0
2023-10-17 14:05:00,272.65,272.85,272.64,272.85,500.0,254.2187,254.4052,254.2094,254.4052,500.0
2023-10-17 14:10:00,272.79,272.82,272.22,272.47,7597.0,254.3493,254.3772,253.8178,254.0509,7597.0
2023-10-17 14:15:00,272.4,272.76,272.39,272.4,4547.0,253.9856,254.3213,253.9763,253.9856,4547.0
2023-10-17 14:20:00,272.39,272.54,272.17,272.54,5015.0,253.9763,254.1162,253.7712,254.1162,5015.0
2023-10-17 14:25:00,272.54,272.76,272.53,272.55,4321.0,254.1162,254.3213,254.1068,254.1255,4321.0
2023-10-17 14:30:00,272.66,272.67,272.42,272.47,2127.0,254.228,254.2374,254.0043,254.0509,2127.0
2023-10-17 14:35:00,272.47,272.61,271.91,272.61,7679.0,254.0509,254.1814,253.5287,254.1814,7679.0
2023-10-17 14:40:00,272.61,272.86,272.51,272.51,1141.0,254.1814,254.4145,254.0882,254.0882,1141.0
2023-10-17 14:45:00,272.42,272.52,272.04,272.04,2887.0,254.0043,254.0975,253.65,253.65,2887.0
2023-10-17 14:50:00,272.1,272.23,271.78,271.78,3118.0,253.7059,253.8271,253.4075,253.4075,3118.0
2023-10-17 14:55:00,271.72,271.78,271.55,271.67,4809.0,253.3516,253.4075,253.1931,253.305,4809.0
2023-10-17 15:00:00,271.61,271.78,271.51,271.51,4486.0,253.249,253.4075,253.1558,253.1558,4486.0
2023-10-17 15:05:00,271.71,272.1,271.42,272.04,6865.0,253.3423,253.7059,253.0719,253.65,6865.0
2023-10-17 15:10:00,272.16,272.16,271.82,271.89,3663.0,253.7618,253.7618,253.4448,253.5101,3663.0
2023-10-17 15:15:00,271.89,272.06,271.74,271.84,4498.0,253.5101,253.6686,253.3702,253.4635,4498.0
2023-10-17 15:20:00,271.9,272.28,271.9,272.28,2754.0,253.5194,253.8737,253.5194,253.8737,2754.0
2023-10-17 15:25:00,272.28,272.49,272.23,272.49,4740.0,253.8737,254.0695,253.8271,254.0695,4740.0
2023-10-17 15:30:00,272.49,272.51,272.33,272.39,2914.0,254.0695,254.0882,253.9204,253.9763,2914.0
2023-10-17 15:35:00,272.43,272.43,272.05,272.09,2314.0,254.0136,254.0136,253.6593,253.6966,2314.0
2023-10-17 15:40:00,272.15,272.23,271.98,272.07,4238.0,253.7525,253.8271,253.594,253.6779,4238.0
2023-10-17 15:45:00,272.13,272.62,272.13,272.31,5344.0,253.7339,254.1907,253.7339,253.9017,5344.0
2023-10-17 15:50:00,272.45,272.8,272.45,272.73,10347.0,254.0322,254.3586,254.0322,254.2933,10347.0
2023-10-17 15:55:00,272.8,273.11,272.74,273.11,20022.0,254.3586,254.6476,254.3026,254.6476,20022.0
2023-10-18 09:30:00,271.51,272.59,271.51,272.55,7645.0,253.1558,254.1628,253.1558,254.1255,7645.0
2023-10-18 09:35:00,272.54,272.54,270.95,270.95,4900.0,254.1162,254.1162,252.6336,252.6336,4900.0
2023-10-18 09:40:00,270.51,270.51,269.15,269.97,2516.0,252.2234,252.2234,250.9553,251.7199,2516.0
2023-10-18 09:45:00,270.04,270.51,269.65,269.74,1851.0,251.7852,252.2234,251.4215,251.5054,1851.0
2023-10-18 09:50:00,269.74,269.74,268.5,269.08,1963.0,251.5054,251.5054,250.3493,250.8901,1963.0
2023-10-18 09:55:00,268.89,268.93,268.37,268.61,5835.0,250.7129,250.7502,250.2281,250.4518,5835.0
2023-10-18 10:00:00,269.1,269.17,268.15,268.95,7023.0,250.9087,250.974,250.0229,250.7688,7023.0
2023-10-18 10:05:00,269.07,270.25,268.81,270.22,1029.0,250.8807,251.981,250.6383,251.953,1029.0
2023-10-18 10:10:00,270.11,270.4,269.91,270.18,1617.0,251.8504,252.1208,251.6639,251.9157,1617.0
2023-10-18 10:15:00,270.14,270.51,269.99,270.32,2159.0,251.8784,252.2234,251.7385,252.0462,2159.0
2023-10-18 10:20:00,270.31,270.7,270.2,270.37,3878.0,252.0369,252.4005,251.9343,252.0929,3878.0
2023-10-18 10:25:00,270.5,270.51,268.88,268.88,4009.0,252.2141,252.2234,250.7036,250.7036,4009.0
2023-10-18 10:30:00,268.77,269.57,268.77,269.46,3141.0,250.601,251.3469,250.601,251.2444,3141.0
2023-10-18 10:35:00,269.34,269.45,269.34,269.45,242.0,251.1325,251.235,251.1325,251.235,242.0
2023-10-18 10:40:00,269.61,269.61,269.17,269.21,2004.0,251.3842,251.3842,250.974,251.0113,2004.0
2023-10-18 10:45:00,268.97,269.15,268.36,268.38,3813.0,250.7875,250.9553,250.2187,250.2374,3813.0
2023-10-18 10:50:00,268.42,268.5,268.02,268.15,7307.0,250.2747,250.3493,249.9017,250.0229,7307.0
2023-10-18 10:55:00,268.06,268.54,268.04,268.54,5481.0,249.939,250.3866,249.9204,250.3866,5481.0
2023-10-18 11:00:00,268.87,269.1,268.64,269.1,2600.0,250.6943,250.9087,250.4798,250.9087,2600.0
2023-10-18 11:05:00,268.9,269.22,268.64,268.64,4075.0,250.7222,251.0206,250.4798,250.4798,4075.0
2023-10-18 11:10:00,268.69,268.69,268.46,268.67,690.0,250.5264,250.5264,250.312,250.5078,690.0
2023-10-18 11:15:00,268.74,268.74,268.32,268.44,1101.0,250.573,250.573,250.1814,250.2933,1101.0
2023-10-18 11:20:00,268.37,268.43,268.21,268.28,1662.0,250.2281,250.284,250.0789,250.1441,1662.0
2023-10-18 11:25:00,268.29,268.73,268.24,268.57,3093.0,250.1535,250.5637,250.1068,250.4145,3093.0
2023-10-18 11:30:00,268.31,268.54,268.11,268.3,2500.0,250.1721,250.3866,249.9856,250.1628,2500.0
2023-10-18 11:35:00,268.15,268.15,267.76,267.99,300.0,250.0229,250.0229,249.6593,249.8737,300.0
2023-10-18 11:40:00,267.89,268.11,267.42,267.44,3543.0,249.7805,249.9856,249.3423,249.3609,3543.0
2023-10-18 11:45:00,267.45,267.89,267.28,267.66,2810.0,249.3702,249.7805,249.2117,249.566,2810.0
2023-10-18 11:50:00,267.78,267.92,267.59,267.59,1714.0,249.6779,249.8085,249.5008,249.5008,1714.0
2023-10-18 11:55:00,267.82,268.0,267.68,268.0,1200.0,249.7152,249.8831,249.5847,249.8831,1200.0
2023-10-18 12:00:00,268.09,268.95,268.09,268.95,715.0,249.967,250.7688,249.967,250.7688,715.0
2023-10-18 12:05:00,268.72,268.73,268.23,268.27,1085.0,250.5544,250.5637,250.0975,250.1348,1085.0
2023-10-18 12:10:00,268.4,268.4,267.84,267.84,1000.0,250.256,250.256,249.7339,249.7339,1000.0
2023-10-18 12:15:00,268.09,268.09,267.84,267.85,300.0,249.967,249.967,249.7339,249.7432,300.0
2023-10-18 12:20:00,268.09,268.09,267.72,267.79,800.0,249.967,249.967,249.622,249.6873,800.0
2023-10-18 12:25:00,267.83,267.83,267.83,267.83,202.0,249.7246,249.7246,249.7246,249.7246,202.0
2023-10-18 12:30:00,267.73,267.73,267.59,267.59,516.0,249.6313,249.6313,249.5008,249.5008,516.0
2023-10-18 12:35:00,267.44,267.86,267.42,267.84,1941.0,249.3609,249.7525,249.3423,249.7339,1941.0
2023-10-18 12:40:00,267.83,267.84,267.59,267.83,1212.0,249.7246,249.7339,249.5008,249.7246,1212.0
2023-10-18 12:45:00,267.84,267.85,267.73,267.73,614.0,249.7339,249.7432,249.6313,249.6313,614.0
2023-10-18 12:50:00,267.73,267.73,267.73,267.73,0.0,249.6313,249.6313,249.6313,249.6313,0.0
2023-10-18 12:55:00,267.6,267.72,267.52,267.55,546.0,249.5101,249.622,249.4355,249.4635,546.0
2023-10-18 13:00:00,267.59,268.45,267.59,268.45,2423.0,249.5008,250.3026,249.5008,250.3026,2423.0
2023-10-18 13:05:00,268.31,268.5,268.0,268.31,2182.0,250.1721,250.3493,249.8831,250.1721,2182.0
2023-10-18 13:10:00,268.4,268.68,268.4,268.68,530.0,250.256,250.5171,250.256,250.5171,530.0
2023-10-18 13:15:00,268.79,268.79,268.16,268.16,927.0,250.6197,250.6197,250.0322,250.0322,927.0
2023-10-18 13:20:00,267.99,267.99,267.62,267.62,919.0,249.8737,249.8737,249.5288,249.5288,919.0
2023-10-18 13:25:00,267.61,267.86,267.58,267.69,2817.0,249.5194,249.7525,249.4915,249.594,2817.0
2023-10-18 13:30:00,267.85,267.85,267.29,267.3,1136.0,249.7432,249.7432,249.2211,249.2304,1136.0
2023-10-18 13:35:00,267.19,267.19,266.86,266.86,400.0,249.1278,249.1278,248.8201,248.8201,400.0
2023-10-18 13:40:00,267.15,267.7,267.15,267.6,853.0,249.0905,249.6033,249.0905,249.5101,853.0
2023-10-18 13:45:00,267.61,267.63,267.49,267.63,400.0,249.5194,249.5381,249.4075,249.5381,400.0
2023-10-18 13:50:00,267.56,267.96,267.55,267.96,1063.0,249.4728,249.8458,249.4635,249.8458,1063.0
2023-10-18 13:55:00,267.97,268.22,267.97,268.08,925.0,249.8551,250.0882,249.8551,249.9577,925.0
2023-10-18 14:00:00,268.06,268.17,267.89,268.08,2480.0,249.939,250.0416,249.7805,249.9577,2480.0
2023-10-18 14:05:00,268.13,268.57,268.0,268.5,1300.0,250.0043,250.4145,249.8831,250.3493,1300.0
2023-10-18 14:10:00,268.51,268.61,268.45,268.46,640.0,250.3586,250.4518,250.3026,250.312,640.0
2023-10-18 14:15:00,268.2,268.2,267.95,268.05,948.0,250.0695,250.0695,249.8364,249.9297,948.0
2023-10-18 14:20:00,268.14,268.14,268.05,268.14,524.0,250.0136,250.0136,249.9297,250.0136,524.0
2023-10-18 14:25:00,268.47,268.47,268.29,268.29,1246.0,250.3213,250.3213,250.1535,250.1535,1246.0
2023-10-18 14:30:00,268.34,268.75,268.33,268.75,700.0,250.2001,250.5824,250.1908,250.5824,700.0
2023-10-18 14:35:00,268.86,268.86,268.35,268.48,3225.0,250.6849,250.6849,250.2094,250.3306,3225.0
2023-10-18 14:40:00,268.36,268.37,268.34,268.36,1300.0,250.2187,250.2281,250.2001,250.2187,1300.0
2023-10-18 14:45:00,268.45,268.48,268.38,268.4,800.0,250.3026,250.3306,250.2374,250.256,800.0
2023-10-18 14:50:00,268.4,268.4,268.1,268.11,500.0,250.256,250.256,249.9763,249.9856,500.0
2023-10-18 14:55:00,268.29,268.42,268.07,268.4,1300.0,250.1535,250.2747,249.9483,250.256,1300.0
2023-10-18 15:00:00,268.26,268.27,268.03,268.27,2453.0,250.1255,250.1348,249.911,250.1348,2453.0
2023-10-18 15:05:00,268.2,268.21,267.96,268.06,1650.0,250.0695,250.0789,249.8458,249.939,1650.0
2023-10-18 15:10:00,268.06,268.4,268.06,268.14,1948.0,249.939,250.256,249.939,250.0136,1948.0
2023-10-18 15:15:00,268.11,268.29,268.06,268.12,1607.0,249.9856,250.1535,249.939,249.995,1607.0
2023-10-18 15:20:00,267.99,268.01,267.77,268.01,6620.0,249.8737,249.8924,249.6686,249.8924,6620.0
2023-10-18 15:25:00,267.9,267.94,267.72,267.91,4102.0,249.7898,249.8271,249.622,249.7991,4102.0
2023-10-18 15:30:00,267.91,268.06,267.59,267.75,6864.0,249.7991,249.939,249.5008,249.65,6864.0
2023-10-18 15:35:00,267.64,267.73,267.49,267.54,3431.0,249.5474,249.6313,249.4075,249.4542,3431.0
2023-10-18 15:40:00,267.5,267.5,266.9,267.03,4916.0,249.4169,249.4169,248.8574,248.9786,4916.0
2023-10-18 15:45:00,267.0,267.0,266.27,266.56,12139.0,248.9507,248.9507,248.27,248.5404,12139.0
2023-10-18 15:50:00,266.59,267.1,266.49,266.85,17758.0,248.5684,249.0439,248.4751,248.8108,17758.0
2023-10-18 15:55:00,266.84,267.03,266.45,266.45,36015.0,248.8015,248.9786,248.4378,248.4378,36015.0
2023-10-19 09:30:00,264.87,265.37,264.73,264.92,13442.0,246.9647,247.4309,246.8341,247.0113,13442.0
2023-10-19 09:35:00,264.69,265.15,264.48,264.92,3240.0,246.7968,247.2257,246.601,247.0113,3240.0
2023-10-19 09:40:00,265.02,265.22,264.53,265.03,12444.0,247.1045,247.291,246.6476,247.1138,12444.0
2023-10-19 09:45:00,265.31,265.58,265.05,265.05,1030.0,247.3749,247.6267,247.1325,247.1325,1030.0
2023-10-19 09:50:00,265.0,265.29,264.63,265.0,3346.0,247.0859,247.3563,246.7409,247.0859,3346.0
2023-10-19 09:55:00,265.05,266.09,265.02,265.5,21019.0,247.1325,248.1022,247.1045,247.5521,21019.0
2023-10-19 10:00:00,266.09,266.09,265.26,265.36,3004.0,248.1022,248.1022,247.3283,247.4215,3004.0
2023-10-19 10:05:00,264.96,265.16,264.84,264.88,1300.0,247.0486,247.235,246.9367,246.974,1300.0
2023-10-19 10:10:00,265.07,265.39,264.77,264.98,2034.0,247.1511,247.4495,246.8714,247.0672,2034.0
2023-10-19 10:15:00,265.27,265.27,263.61,264.0,15777.0,247.3376,247.3376,245.7898,246.1535,15777.0
2023-10-19 10:20:00,264.0,264.43,263.88,264.33,2608.0,246.1535,246.5544,246.0416,246.4612,2608.0
2023-10-19 10:25:00,264.33,264.82,263.94,264.12,2158.0,246.4612,246.918,246.0975,246.2654,2158.0
2023-10-19 10:30:00,264.03,264.03,263.45,263.45,2517.0,246.1814,246.1814,245.6406,245.6406,2517.0
2023-10-19 10:35:00,263.5,263.55,263.03,263.23,2250.0,245.6873,245.7339,245.249,245.4355,2250.0
2023-10-19 10:40:00,263.24,263.77,263.24,263.41,1945.0,245.4448,245.939,245.4448,245.6034,1945.0
2023-10-19 10:45:00,263.44,263.6,263.44,263.6,300.0,245.6313,245.7805,245.6313,245.7805,300.0
2023-10-19 10:50:00,263.48,263.48,263.12,263.12,715.0,245.6686,245.6686,245.333,245.333,715.0
2023-10-19 10:55:00,263.0,263.25,262.95,263.18,1220.0,245.2211,245.4542,245.1744,245.3889,1220.0
2023-10-19 11:00:00,263.43,263.82,263.42,263.55,1659.0,245.622,245.9856,245.6127,245.7339,1659.0
2023-10-19 11:05:00,263.72,263.95,263.72,263.95,608.0,245.8924,246.1068,245.8924,246.1068,608.0
2023-10-19 11:10:00,263.96,264.0,263.66,263.95,2460.0,246.1162,246.1535,245.8365,246.1068,2460.0
2023-10-19 11:15:00,264.48,264.49,264.31,264.36,600.0,246.601,246.6103,246.4425,246.4891,600.0
2023-10-19 11:20:00,264.34,264.6,264.17,264.57,1122.0,246.4705,246.7129,246.312,246.6849,1122.0
2023-10-19 11:25:00,264.74,264.92,264.65,264.74,2900.0,246.8434,247.0113,246.7595,246.8434,2900.0
2023-10-19 11:30:00,264.7,264.76,264.64,264.65,904.0,246.8061,246.8621,246.7502,246.7595,904.0
2023-10-19 11:35:00,264.67,264.75,264.58,264.66,700.0,246.7782,246.8528,246.6943,246.7688,700.0
2023-10-19 11:40:00,264.86,265.49,264.84,265.49,2975.0,246.9553,247.5427,246.9367,247.5427,2975.0
2023-10-19 11:45:00,265.51,265.52,264.9,264.9,1481.0,247.5614,247.5707,246.9926,246.9926,1481.0
2023-10-19 11:50:00,265.15,265.29,264.95,264.97,2300.0,247.2257,247.3563,247.0392,247.0579,2300.0
2023-10-19 11:55:00,264.81,264.86,264.58,264.86,1574.0,246.9087,246.9553,246.6943,246.9553,1574.0
2023-10-19 12:00:00,264.67,265.71,264.49,265.63,10722.0,246.7782,247.7479,246.6103,247.6733,10722.0
2023-10-19 12:05:00,265.69,265.92,265.29,265.32,2456.0,247.7292,247.9437,247.3563,247.3842,2456.0
2023-10-19 12:10:00,265.42,265.57,265.04,265.25,2800.0,247.4775,247.6173,247.1232,247.319,2800.0
2023-10-19 12:15:00,265.23,265.71,265.15,265.69,1500.0,247.3003,247.7479,247.2257,247.7292,1500.0
2023-10-19 12:20:00,265.76,266.41,265.51,265.51,3000.0,247.7945,248.4005,247.5614,247.5614,3000.0
2023-10-19 12:25:00,265.45,265.45,263.91,263.92,1689.0,247.5054,247.5054,246.0695,246.0789,1689.0
2023-10-19 12:30:00,264.03,264.14,263.03,263.03,3971.0,246.1814,246.284,245.249,245.249,3971.0
2023-10-19 12:35:00,262.98,263.24,262.56,263.16,6221.0,245.2024,245.4448,244.8108,245.3703,6221.0
2023-10-19 12:40:00,263.32,263.65,263.23,263.33,2525.0,245.5194,245.8271,245.4355,245.5288,2525.0
2023-10-19 12:45:00,263.54,263.95,263.48,263.91,3106.0,245.7246,246.1068,245.6686,246.0695,3106.0
2023-10-19 12:50:00,264.01,264.22,263.73,264.13,2014.0,246.1628,246.3586,245.9017,246.2747,2014.0
2023-10-19 12:55:00,264.45,264.64,264.32,264.63,1988.0,246.573,246.7502,246.4518,246.7409,1988.0
2023-10-19 13:00:00,264.81,265.67,264.63,265.26,2807.0,246.9087,247.7106,246.7409,247.3283,2807.0
2023-10-19 13:05:00,265.3,265.37,264.82,265.05,2073.0,247.3656,247.4309,246.918,247.1325,2073.0
2023-10-19 13:10:00,265.05,265.05,264.36,264.36,963.0,247.1325,247.1325,246.4891,246.4891,963.0
2023-10-19 13:15:00,264.32,264.55,263.96,264.37,1739.0,246.4518,246.6663,246.1162,246.4985,1739.0
2023-10-19 13:20:00,264.37,264.57,263.72,263.96,3877.0,246.4985,246.6849,245.8924,246.1162,3877.0
2023-10-19 13:25:00,264.11,264.32,263.77,264.16,4011.0,246.256,246.4518,245.939,246.3026,4011.0
2023-10-19 13:30:00,264.23,264.91,264.23,264.47,2700.0,246.3679,247.0019,246.3679,246.5917,2700.0
2023-10-19 13:35:00,264.36,264.36,263.29,263.3,1700.0,246.4891,246.4891,245.4915,245.5008,1700.0
2023-10-19 13:40:00,263.17,263.29,262.67,262.92,5326.0,245.3796,245.4915,244.9134,245.1465,5326.0
2023-10-19 13:45:00,263.03,263.03,262.66,262.77,1900.0,245.249,245.249,244.9041,245.0066,1900.0
2023-10-19 13:50:00,262.67,262.78,262.27,262.49,3325.0,244.9134,245.0159,244.5404,244.7455,3325.0
2023-10-19 13:55:00,262.65,263.03,262.62,262.79,2183.0,244.8947,245.249,244.8668,245.0253,2183.0
2023-10-19 14:00:00,262.67,263.23,262.62,262.91,1125.0,244.9134,245.4355,244.8668,245.1372,1125.0
2023-10-19 14:05:00,262.52,262.7,262.4,262.4,437.0,244.7735,244.9413,244.6616,244.6616,437.0
2023-10-19 14:10:00,262.41,262.72,262.34,262.34,1000.0,244.671,244.96,244.6057,244.6057,1000.0
2023-10-19 14:15:00,262.25,262.49,262.2,262.2,1100.0,244.5218,244.7455,244.4751,244.4751,1100.0
2023-10-19 14:20:00,262.3,262.3,261.83,261.97,3350.0,244.5684,244.5684,244.1302,244.2607,3350.0
2023-10-19 14:25:00,262.04,262.27,262.03,262.24,1725.0,244.326,244.5404,244.3166,244.5124,1725.0
2023-10-19 14:30:00,261.87,261.87,261.18,261.36,4538.0,244.1675,244.1675,243.5241,243.6919,4538.0
2023-10-19 14:35:00,261.31,261.42,261.06,261.42,2000.0,243.6453,243.7479,243.4122,243.7479,2000.0
2023-10-19 14:40:00,261.16,261.28,260.79,260.91,2625.0,243.5055,243.6173,243.1605,243.2724,2625.0
2023-10-19 14:45:00,261.05,261.19,260.89,260.95,2566.0,243.4029,243.5334,243.2537,243.3096,2566.0
2023-10-19 14:50:00,260.87,261.1,260.82,260.99,2414.0,243.2351,243.4495,243.1884,243.3469,2414.0
2023-10-19 14:55:00,260.8,261.1,260.56,260.88,1881.0,243.1698,243.4495,242.946,243.2444,1881.0
2023-10-19 15:00:00,260.78,261.14,260.58,260.88,3579.0,243.1511,243.4868,242.9647,243.2444,3579.0
2023-10-19 15:05:00,261.09,261.09,260.25,260.25,3914.0,243.4402,243.4402,242.657,242.657,3914.0
2023-10-19 15:10:00,260.3,260.49,260.0,260.0,5215.0,242.7036,242.8807,242.4239,242.4239,5215.0
2023-10-19 15:15:00,259.74,259.83,259.52,259.81,5584.0,242.1814,242.2654,241.9763,242.2467,5584.0
2023-10-19 15:20:00,259.75,259.75,259.32,259.34,3644.0,242.1908,242.1908,241.7898,241.8085,3644.0
2023-10-19 15:25:00,259.23,259.38,258.87,258.96,6180.0,241.7059,241.8458,241.3703,241.4542,6180.0
2023-10-19 15:30:00,258.95,259.96,258.94,259.96,4084.0,241.4448,242.3866,241.4355,242.3866,4084.0
2023-10-19 15:35:00,259.89,260.12,259.48,259.48,3133.0,242.3213,242.5358,241.939,241.939,3133.0
2023-10-19 15:40:00,259.17,259.23,258.82,258.87,4458.0,241.65,241.7059,241.3236,241.3703,4458.0
2023-10-19 15:45:00,258.85,259.09,258.61,259.07,20897.0,241.3516,241.5754,241.1278,241.5567,20897.0
2023-10-19 15:50:00,259.11,259.35,258.72,258.81,23911.0,241.594,241.8178,241.2304,241.3143,23911.0
2023-10-19 15:55:00,258.76,259.18,258.4,258.47,55535.0,241.2677,241.6593,240.932,240.9973,55535.0
2023-10-20 09:30:00,259.76,260.42,259.09,259.09,43650.0,242.2001,242.8155,241.5754,241.5754,43650.0
2023-10-20 09:35:00,259.5,260.03,259.13,259.28,1330.0,241.9577,242.4518,241.6127,241.7525,1330.0
2023-10-20 09:40:00,259.71,260.13,259.41,259.41,1876.0,242.1535,242.5451,241.8738,241.8738,1876.0
2023-10-20 09:45:00,259.11,259.39,259.1,259.15,400.0,241.594,241.8551,241.5847,241.6313,400.0
2023-10-20 09:50:00,259.6,259.6,258.41,258.42,500.0,242.0509,242.0509,240.9414,240.9507,500.0
2023-10-20 09:55:00,258.26,258.32,258.15,258.2,1800.0,240.8015,240.8574,240.6989,240.7455,1800.0
2023-10-20 10:00:00,258.01,258.01,257.13,257.13,1717.0,240.5684,240.5684,239.7479,239.7479,1717.0
2023-10-20 10:05:00,256.86,257.35,256.78,257.25,5145.0,239.4961,239.953,239.4215,239.8598,5145.0
2023-10-20 10:10:00,257.19,257.76,257.06,257.57,8570.0,239.8038,240.3353,239.6826,240.1581,8570.0
2023-10-20 10:15:00,257.18,257.34,257.07,257.07,740.0,239.7945,239.9437,239.6919,239.6919,740.0
2023-10-20 10:20:00,257.09,257.19,256.83,257.01,2253.0,239.7106,239.8038,239.4682,239.636,2253.0
2023-10-20 10:25:00,257.25,257.7,257.25,257.56,800.0,239.8598,240.2793,239.8598,240.1488,800.0
2023-10-20 10:30:00,257.36,257.49,256.84,257.49,4444.0,239.9623,240.0835,239.4775,240.0835,4444.0
2023-10-20 10:35:00,257.57,257.79,257.03,257.03,3337.0,240.1581,240.3633,239.6546,239.6546,3337.0
2023-10-20 10:40:00,257.26,257.47,257.16,257.23,1352.0,239.8691,240.0649,239.7759,239.8411,1352.0
2023-10-20 10:45:00,256.94,257.84,256.94,257.63,8183.0,239.5707,240.4099,239.5707,240.2141,8183.0
2023-10-20 10:50:00,257.76,258.14,257.62,258.08,14943.0,240.3353,240.6896,240.2048,240.6337,14943.0
2023-10-20 10:55:00,258.01,258.02,256.87,257.13,4826.0,240.5684,240.5777,239.5055,239.7479,4826.0
2023-10-20 11:00:00,257.25,257.27,256.82,257.06,4501.0,239.8598,239.8784,239.4588,239.6826,4501.0
2023-10-20 11:05:00,257.13,257.39,256.75,256.75,1873.0,239.7479,239.9903,239.3936,239.3936,1873.0
2023-10-20 11:10:00,256.57,256.77,256.2,256.3,3532.0,239.2257,239.4122,238.8807,238.974,3532.0
2023-10-20 11:15:00,256.33,256.34,255.91,256.03,1806.0,239.002,239.0113,238.6104,238.7222,1806.0
2023-10-20 11:20:00,255.83,255.98,255.83,255.98,902.0,238.5358,238.6756,238.5358,238.6756,902.0
2023-10-20 11:25:00,255.91,256.25,255.88,256.04,2494.0,238.6104,238.9274,238.5824,238.7316,2494.0
2023-10-20 11:30:00,256.0,256.0,255.46,255.71,2982.0,238.6943,238.6943,238.1908,238.4239,2982.0
2023-10-20 11:35:00,255.74,255.99,255.39,255.41,2291.0,238.4518,238.6849,238.1255,238.1442,2291.0
2023-10-20 11:40:00,255.42,255.5,255.37,255.37,945.0,238.1535,238.2281,238.1069,238.1069,945.0
2023-10-20 11:45:00,255.28,255.93,255.28,255.83,3313.0,238.0229,238.629,238.0229,238.5358,3313.0
2023-10-20 11:50:00,255.75,255.83,255.53,255.67,1329.0,238.4612,238.5358,238.256,238.3866,1329.0
2023-10-20 11:55:00,255.78,256.28,255.74,255.74,2034.0,238.4891,238.9553,238.4518,238.4518,2034.0
2023-10-20 12:00:00,255.73,255.73,255.06,255.4,5336.0,238.4425,238.4425,237.8178,238.1348,5336.0
2023-10-20 12:05:00,255.39,255.39,255.14,255.16,500.0,238.1255,238.1255,237.8924,237.9111,500.0
2023-10-20 12:10:00,255.18,255.3,255.17,255.3,2180.0,237.9297,238.0416,237.9204,238.0416,2180.0
2023-10-20 12:15:00,255.23,255.25,255.14,255.24,1312.0,237.9763,237.995,237.8924,237.9856,1312.0
2023-10-20 12:20:00,255.24,256.0,255.23,255.94,3318.0,237.9856,238.6943,237.9763,238.6383,3318.0
2023-10-20 12:25:00,256.0,256.01,255.75,255.78,2510.0,238.6943,238.7036,238.4612,238.4891,2510.0
2023-10-20 12:30:00,255.61,256.17,255.61,256.17,1533.0,238.3306,238.8528,238.3306,238.8528,1533.0
2023-10-20 12:35:00,256.25,256.64,256.25,256.64,1176.0,238.9274,239.291,238.9274,239.291,1176.0
2023-10-20 12:40:00,256.1,256.1,255.83,256.01,1707.0,238.7875,238.7875,238.5358,238.7036,1707.0
2023-10-20 12:45:00,256.09,256.13,256.09,256.13,200.0,238.7782,238.8155,238.7782,238.8155,200.0
2023-10-20 12:50:00,255.94,256.07,255.91,256.02,1700.0,238.6383,238.7595,238.6104,238.7129,1700.0
2023-10-20 12:55:00,256.03,256.14,255.87,256.01,4400.0,238.7222,238.8248,238.5731,238.7036,4400.0
2023-10-20 13:00:00,255.86,255.86,255.43,255.44,810.0,238.5637,238.5637,238.1628,238.1721,810.0
2023-10-20 13:05:00,255.27,255.4,254.81,254.87,7748.0,238.0136,238.1348,237.5847,237.6407,7748.0
2023-10-20 13:10:00,254.87,255.04,254.81,254.85,6135.0,237.6407,237.7992,237.5847,237.622,6135.0
2023-10-20 13:15:00,254.72,255.67,254.69,255.42,7177.0,237.5008,238.3866,237.4728,238.1535,7177.0
2023-10-20 13:20:00,255.4,255.58,255.17,255.57,6931.0,238.1348,238.3027,237.9204,238.2933,6931.0
2023-10-20 13:25:00,255.48,255.48,255.06,255.06,2510.0,238.2094,238.2094,237.8178,237.8178,2510.0
2023-10-20 13:30:00,255.16,255.16,254.53,254.7,3641.0,237.9111,237.9111,237.3236,237.4822,3641.0
2023-10-20 13:35:00,254.86,254.86,254.65,254.65,644.0,237.6313,237.6313,237.4355,237.4355,644.0
2023-10-20 13:40:00,254.69,254.9,254.59,254.89,2600.0,237.4728,237.6686,237.3796,237.6593,2600.0
2023-10-20 13:45:00,254.86,254.95,254.5,254.54,2206.0,237.6313,237.7153,237.2957,237.333,2206.0
2023-10-20 13:50:00,254.49,254.68,254.31,254.64,1912.0,237.2863,237.4635,237.1185,237.4262,1912.0
2023-10-20 13:55:00,254.76,254.76,254.54,254.73,800.0,237.5381,237.5381,237.333,237.5101,800.0
2023-10-20 14:00:00,254.82,254.82,254.51,254.63,1972.0,237.594,237.594,237.305,237.4169,1972.0
2023-10-20 14:05:00,254.49,254.81,254.43,254.75,1175.0,237.2863,237.5847,237.2304,237.5288,1175.0
2023-10-20 14:10:00,254.68,254.73,254.45,254.63,1209.0,237.4635,237.5101,237.2491,237.4169,1209.0
2023-10-20 14:15:00,254.58,254.6,254.29,254.54,1700.0,237.3703,237.3889,237.0999,237.333,1700.0
2023-10-20 14:20:00,254.56,254.61,254.34,254.53,2649.0,237.3516,237.3982,237.1465,237.3236,2649.0
2023-10-20 14:25:00,254.54,254.56,254.31,254.37,1800.0,237.333,237.3516,237.1185,237.1745,1800.0
2023-10-20 14:30:00,254.35,254.36,254.0,254.36,2159.0,237.1558,237.1651,236.8295,237.1651,2159.0
2023-10-20 14:35:00,254.47,254.69,254.21,254.22,2228.0,237.2677,237.4728,237.0253,237.0346,2228.0
2023-10-20 14:40:00,254.08,254.16,253.95,254.16,2288.0,236.9041,236.9787,236.7829,236.9787,2288.0
2023-10-20 14:45:00,254.19,254.25,253.95,254.1,2132.0,237.0066,237.0626,236.7829,236.9227,2132.0
2023-10-20 14:50:00,254.02,254.02,253.5,253.51,4531.0,236.8481,236.8481,236.3633,236.3726,4531.0
2023-10-20 14:55:00,253.51,253.67,253.01,253.01,4350.0,236.3726,236.5218,235.9064,235.9064,4350.0
2023-10-20 15:00:00,253.0,253.32,252.97,253.24,4530.0,235.8971,236.1954,235.8691,236.1208,4530.0
2023-10-20 15:05:00,253.24,253.25,252.8,252.8,3898.0,236.1208,236.1302,235.7106,235.7106,3898.0
2023-10-20 15:10:00,252.71,252.72,252.2,252.48,7822.0,235.6267,235.636,235.1512,235.4122,7822.0
2023-10-20 15:15:00,252.48,253.07,252.33,253.07,3379.0,235.4122,235.9623,235.2724,235.9623,3379.0
2023-10-20 15:20:00,253.01,253.01,252.31,252.31,4594.0,235.9064,235.9064,235.2537,235.2537,4594.0
2023-10-20 15:25:00,252.6,252.6,252.17,252.5,2900.0,235.5241,235.5241,235.1232,235.4309,2900.0
2023-10-20 15:30:00,252.52,252.71,252.3,252.4,7081.0,235.4495,235.6267,235.2444,235.3376,7081.0
2023-10-20 15:35:00,252.34,252.48,252.12,252.21,6956.0,235.2817,235.4122,235.0766,235.1605,6956.0
2023-10-20 15:40:00,252.03,252.03,251.64,251.7,5950.0,234.9926,234.9926,234.629,234.685,5950.0
2023-10-20 15:45:00,251.63,251.96,251.46,251.68,6977.0,234.6197,234.9274,234.4612,234.6663,6977.0
2023-10-20 15:50:00,251.61,251.77,250.98,251.27,19760.0,234.601,234.7502,234.0136,234.284,19760.0
2023-10-20 15:55:00,251.26,251.66,250.82,251.14,85316.0,234.2747,234.6477,233.8644,234.1628,85316.0
2023-10-23 09:30:00,250.01,250.1,248.56,248.76,10467.0,233.1092,233.1931,231.7572,231.9437,10467.0
2023-10-23 09:35:00,249.01,249.01,248.12,248.98,1327.0,232.1768,232.1768,231.347,232.1488,1327.0
2023-10-23 09:40:00,248.79,249.73,248.79,249.23,7777.0,231.9717,232.8481,231.9717,232.3819,7777.0
2023-10-23 09:45:00,249.22,250.33,249.22,250.33,6205.0,232.3726,233.4076,232.3726,233.4076,6205.0
2023-10-23 09:50:00,250.39,250.61,250.1,250.61,936.0,233.4635,233.6686,233.1931,233.6686,936.0
2023-10-23 09:55:00,250.81,251.24,250.81,251.1,6709.0,233.8551,234.256,233.8551,234.1255,6709.0
2023-10-23 10:00:00,250.94,251.03,250.63,250.97,1200.0,233.9763,234.0602,233.6873,234.0043,1200.0
2023-10-23 10:05:00,251.03,251.84,251.03,251.84,6555.0,234.0602,234.8155,234.0602,234.8155,6555.0
2023-10-23 10:10:00,252.07,252.33,251.84,251.97,4430.0,235.0299,235.2724,234.8155,234.9367,4430.0
2023-10-23 10:15:00,251.81,252.39,251.81,252.03,2400.0,234.7875,235.3283,234.7875,234.9926,2400.0
2023-10-23 10:20:00,252.0,252.38,251.7,252.11,3288.0,234.9647,235.319,234.685,235.0672,3288.0
2023-10-23 10:25:00,252.0,252.14,250.72,250.72,5290.0,234.9647,235.0952,233.7712,233.7712,5290.0
2023-10-23 10:30:00,250.63,250.63,250.26,250.26,1707.0,233.6873,233.6873,233.3423,233.3423,1707.0
2023-10-23 10:35:00,250.29,250.37,250.14,250.21,2625.0,233.3703,233.4449,233.2304,233.2957,2625.0
2023-10-23 10:40:00,250.26,250.94,250.14,250.94,4002.0,233.3423,233.9763,233.2304,233.9763,4002.0
2023-10-23 10:45:00,250.96,251.12,250.51,250.61,1820.0,233.995,234.1442,233.5754,233.6686,1820.0
2023-10-23 10:50:00,250.66,251.2,250.3,250.35,10262.0,233.7153,234.2188,233.3796,233.4262,10262.0
2023-10-23 10:55:00,250.25,250.47,250.21,250.32,2700.0,233.333,233.5381,233.2957,233.3982,2700.0
2023-10-23 11:00:00,250.43,250.9,250.39,250.9,1400.0,233.5008,233.939,233.4635,233.939,1400.0
2023-10-23 11:05:00,250.79,250.97,250.68,250.79,1959.0,233.8365,234.0043,233.7339,233.8365,1959.0
2023-10-23 11:10:00,250.84,251.0,250.81,250.91,1886.0,233.8831,234.0323,233.8551,233.9484,1886.0
2023-10-23 11:15:00,251.03,251.18,250.76,251.18,8508.0,234.0602,234.2001,233.8085,234.2001,8508.0
2023-10-23 11:20:00,251.18,251.52,251.0,251.08,4738.0,234.2001,234.5171,234.0323,234.1069,4738.0
2023-10-23 11:25:00,251.08,251.31,251.05,251.05,3840.0,234.1069,234.3213,234.0789,234.0789,3840.0
2023-10-23 11:30:00,251.09,251.29,251.06,251.24,2507.0,234.1162,234.3027,234.0882,234.256,2507.0
2023-10-23 11:35:00,251.25,251.58,251.17,251.57,4359.0,234.2654,234.5731,234.1908,234.5637,4359.0
2023-10-23 11:40:00,251.52,251.8,251.07,251.19,7113.0,234.5171,234.7782,234.0975,234.2094,7113.0
2023-10-23 11:45:00,251.16,251.16,250.69,250.97,4590.0,234.1815,234.1815,233.7432,234.0043,4590.0
2023-10-23 11:50:00,251.06,251.11,250.82,250.88,1771.0,234.0882,234.1348,233.8644,233.9204,1771.0
2023-10-23 11:55:00,250.89,251.01,250.81,250.83,1300.0,233.9297,234.0416,233.8551,233.8738,1300.0
2023-10-23 12:00:00,250.71,250.71,250.3,250.39,2224.0,233.7619,233.7619,233.3796,233.4635,2224.0
2023-10-23 12:05:00,250.34,250.53,250.33,250.34,3082.0,233.4169,233.594,233.4076,233.4169,3082.0
2023-10-23 12:10:00,250.26,250.29,250.13,250.23,2200.0,233.3423,233.3703,233.2211,233.3143,2200.0
2023-10-23 12:15:00,250.08,250.09,249.76,249.76,2722.0,233.1745,233.1838,232.8761,232.8761,2722.0
2023-10-23 12:20:00,249.82,250.14,249.64,250.1,5466.0,232.932,233.2304,232.7642,233.1931,5466.0
2023-10-23 12:25:00,249.99,250.2,249.83,250.2,4131.0,233.0905,233.2864,232.9414,233.2864,4131.0
2023-10-23 12:30:00,250.1,250.37,249.94,250.12,3608.0,233.1931,233.4449,233.0439,233.2118,3608.0
2023-10-23 12:35:00,250.13,250.32,250.13,250.31,1000.0,233.2211,233.3982,233.2211,233.3889,1000.0
2023-10-23 12:40:00,250.36,250.61,250.36,250.61,900.0,233.4355,233.6686,233.4355,233.6686,900.0
2023-10-23 12:45:00,250.71,250.98,250.64,250.98,5070.0,233.7619,234.0136,233.6966,234.0136,5070.0
2023-10-23 12:50:00,251.02,251.1,250.96,250.97,951.0,234.0509,234.1255,233.995,234.0043,951.0
2023-10-23 12:55:00,251.07,251.73,251.07,251.73,1300.0,234.0975,234.7129,234.0975,234.7129,1300.0
2023-10-23 13:00:00,251.68,251.79,251.32,251.43,8653.0,234.6663,234.7689,234.3306,234.4332,8653.0
2023-10-23 13:05:00,251.53,251.96,251.53,251.88,3895.0,234.5264,234.9274,234.5264,234.8528,3895.0
2023-10-23 13:10:00,251.79,251.79,250.77,251.01,10245.0,234.7689,234.7689,233.8178,234.0416,10245.0
2023-10-23 13:15:00,251.01,251.01,250.59,250.74,6799.0,234.0416,234.0416,233.65,233.7898,6799.0
2023-10-23 13:20:00,250.74,250.9,250.47,250.76,7656.0,233.7898,233.939,233.5381,233.8085,7656.0
2023-10-23 13:25:00,250.7,250.71,250.34,250.43,1800.0,233.7526,233.7619,233.4169,233.5008,1800.0
2023-10-23 13:30:00,250.43,251.27,250.39,251.09,3499.0,233.5008,234.284,233.4635,234.1162,3499.0
2023-10-23 13:35:00,250.94,251.38,250.94,251.2,6511.0,233.9763,234.3866,233.9763,234.2188,6511.0
2023-10-23 13:40:00,251.08,251.75,251.08,251.75,1694.0,234.1069,234.7316,234.1069,234.7316,1694.0
2023-10-23 13:45:00,251.88,251.93,251.52,251.52,9000.0,234.8528,234.8994,234.5171,234.5171,9000.0
2023-10-23 13:50:00,251.48,251.49,251.01,251.09,3553.0,234.4798,234.4891,234.0416,234.1162,3553.0
2023-10-23 13:55:00,251.11,251.21,250.72,250.81,3776.0,234.1348,234.2281,233.7712,233.8551,3776.0
2023-10-23 14:00:00,250.75,250.79,250.13,250.13,2952.0,233.7992,233.8365,233.2211,233.2211,2952.0
2023-10-23 14:05:00,250.14,250.9,250.13,250.69,5147.0,233.2304,233.939,233.2211,233.7432,5147.0
2023-10-23 14:10:00,250.45,250.63,250.33,250.63,5596.0,233.5195,233.6873,233.4076,233.6873,5596.0
2023-10-23 14:15:00,250.59,250.63,250.16,250.32,2315.0,233.65,233.6873,233.2491,233.3982,2315.0
2023-10-23 14:20:00,250.19,250.42,249.86,249.97,3603.0,233.277,233.4915,232.9693,233.0719,3603.0
2023-10-23 14:25:00,249.95,250.58,249.95,250.3,3195.0,233.0533,233.6407,233.0533,233.3796,3195.0
2023-10-23 14:30:00,250.41,250.59,250.36,250.41,2800.0,233.4822,233.65,233.4355,233.4822,2800.0
2023-10-23 14:35:00,250.31,250.47,250.15,250.29,4024.0,233.3889,233.5381,233.2397,233.3703,4024.0
2023-10-23 14:40:00,250.27,250.77,249.92,250.03,6246.0,233.3516,233.8178,233.0253,233.1278,6246.0
2023-10-23 14:45:00,250.02,250.54,250.02,250.19,13878.0,233.1185,233.6034,233.1185,233.277,13878.0
2023-10-23 14:50:00,250.13,250.42,250.09,250.42,6255.0,233.2211,233.4915,233.1838,233.4915,6255.0
2023-10-23 14:55:00,250.42,250.83,250.39,250.81,7063.0,233.4915,233.8738,233.4635,233.8551,7063.0
2023-10-23 15:00:00,250.73,250.89,250.33,250.67,7530.0,233.7805,233.9297,233.4076,233.7246,7530.0
2023-10-23 15:05:00,250.77,250.87,250.24,250.31,4773.0,233.8178,233.9111,233.3236,233.3889,4773.0
2023-10-23 15:10:00,250.28,250.28,249.89,250.12,9601.0,233.3609,233.3609,232.9973,233.2118,9601.0
2023-10-23 15:15:00,250.12,250.12,249.0,249.3,13141.0,233.2118,233.2118,232.1675,232.4472,13141.0
2023-10-23 15:20:00,249.33,249.33,248.65,248.83,7425.0,232.4752,232.4752,231.8411,232.009,7425.0
2023-10-23 15:25:00,248.81,248.95,248.49,248.56,6355.0,231.9903,232.1209,231.6919,231.7572,6355.0
2023-10-23 15:30:00,248.48,248.8,248.28,248.8,11518.0,231.6826,231.981,231.4961,231.981,11518.0
2023-10-23 15:35:00,248.8,248.87,248.13,248.35,11578.0,231.981,232.0463,231.3563,231.5614,11578.0
2023-10-23 15:40:00,248.33,248.59,248.31,248.58,12481.0,231.5428,231.7852,231.5241,231.7759,12481.0
2023-10-23 15:45:00,248.55,248.76,248.31,248.63,6766.0,231.7479,231.9437,231.5241,231.8225,6766.0
2023-10-23 15:50:00,248.6,248.6,248.01,248.08,10832.0,231.7945,231.7945,231.2444,231.3097,10832.0
2023-10-23 15:55:00,248.11,248.11,247.77,247.93,46173.0,231.3376,231.3376,231.0206,231.1698,46173.0
2023-10-24 09:30:00,247.95,248.79,247.31,247.84,17454.0,231.1885,231.9717,230.5917,231.0859,17454.0
2023-10-24 09:35:00,247.65,248.33,247.52,247.53,2706.0,230.9087,231.5428,230.7875,230.7968,2706.0
2023-10-24 09:40:00,247.62,248.04,247.45,247.67,1500.0,230.8808,231.2724,230.7223,230.9274,1500.0
2023-10-24 09:45:00,247.7,247.7,246.73,246.87,4485.0,230.9554,230.9554,230.0509,230.1815,4485.0
2023-10-24 09:50:00,246.98,247.08,246.01,246.37,7367.0,230.284,230.3773,229.3796,229.7153,7367.0
2023-10-24 09:55:00,246.42,247.28,246.35,247.12,2095.0,229.7619,230.5637,229.6966,230.4146,2095.0
2023-10-24 10:00:00,246.92,247.11,246.53,246.55,2649.0,230.2281,230.4052,229.8644,229.8831,2649.0
2023-10-24 10:05:00,246.52,247.46,246.52,247.22,4164.0,229.8551,230.7316,229.8551,230.5078,4164.0
2023-10-24 10:10:00,247.05,247.06,245.85,246.24,5270.0,230.3493,230.3586,229.2304,229.5941,5270.0
2023-10-24 10:15:00,246.29,246.3,245.69,245.9,7236.0,229.6407,229.65,229.0812,229.277,7236.0
2023-10-24 10:20:00,245.97,246.42,245.75,246.36,17501.0,229.3423,229.7619,229.1372,229.7059,17501.0
2023-10-24 10:25:00,246.37,247.2,246.36,246.88,5396.0,229.7153,230.4892,229.7059,230.1908,5396.0
2023-10-24 10:30:00,246.77,246.9,246.36,246.84,10499.0,230.0882,230.2094,229.7059,230.1535,10499.0
2023-10-24 10:35:00,246.88,247.36,246.37,246.56,5598.0,230.1908,230.6383,229.7153,229.8924,5598.0
2023-10-24 10:40:00,246.67,246.72,246.33,246.44,19385.0,229.995,230.0416,229.678,229.7805,19385.0
2023-10-24 10:45:00,246.38,246.52,246.15,246.25,8706.0,229.7246,229.8551,229.5101,229.6034,8706.0
2023-10-24 10:50:00,246.36,246.98,246.01,246.97,9187.0,229.7059,230.284,229.3796,230.2747,9187.0
2023-10-24 10:55:00,246.84,246.84,246.31,246.31,3405.0,230.1535,230.1535,229.6593,229.6593,3405.0
2023-10-24 11:00:00,246.44,246.55,245.01,245.3,13164.0,229.7805,229.8831,228.4472,228.7176,13164.0
2023-10-24 11:05:00,245.37,245.66,245.34,245.52,4542.0,228.7829,229.0533,228.7549,228.9227,4542.0
2023-10-24 11:10:00,245.44,245.44,243.62,243.63,4737.0,228.8481,228.8481,227.1512,227.1605,4737.0
2023-10-24 11:15:00,243.63,244.68,243.61,244.37,11083.0,227.1605,228.1395,227.1418,227.8505,11083.0
2023-10-24 11:20:00,244.39,244.64,243.64,244.21,7930.0,227.8691,228.1022,227.1698,227.7013,7930.0
2023-10-24 11:25:00,243.86,244.63,243.69,244.63,4706.0,227.3749,228.0929,227.2164,228.0929,4706.0
2023-10-24 11:30:00,244.27,244.41,243.79,243.95,7695.0,227.7572,227.8878,227.3097,227.4589,7695.0
2023-10-24 11:35:00,244.0,244.15,243.72,243.92,12837.0,227.5055,227.6453,227.2444,227.4309,12837.0
2023-10-24 11:40:00,243.97,244.19,243.93,244.12,5006.0,227.4775,227.6826,227.4402,227.6174,5006.0
2023-10-24 11:45:00,243.91,244.23,243.71,243.78,17706.0,227.4216,227.7199,227.2351,227.3003,17706.0
2023-10-24 11:50:00,243.68,243.68,243.07,243.3,6332.0,227.2071,227.2071,226.6383,226.8528,6332.0
2023-10-24 11:55:00,243.02,243.32,242.8,243.16,6102.0,226.5917,226.8714,226.3866,226.7223,6102.0
2023-10-24 12:00:00,243.28,243.98,243.16,243.71,5345.0,226.8341,227.4868,226.7223,227.2351,5345.0
2023-10-24 12:05:00,243.76,244.26,243.49,243.56,5920.0,227.2817,227.7479,227.03,227.0952,5920.0
2023-10-24 12:10:00,243.58,243.82,243.39,243.66,4042.0,227.1139,227.3376,226.9367,227.1885,4042.0
2023-10-24 12:15:00,243.51,243.51,243.01,243.03,4936.0,227.0486,227.0486,226.5824,226.601,4936.0
2023-10-24 12:20:00,243.03,243.07,242.7,243.01,8827.0,226.601,226.6383,226.2934,226.5824,8827.0
2023-10-24 12:25:00,242.96,243.4,242.83,242.97,14200.0,226.5358,226.946,226.4146,226.5451,14200.0
2023-10-24 12:30:00,242.89,243.08,242.65,243.06,8711.0,226.4705,226.6477,226.2467,226.629,8711.0
2023-10-24 12:35:00,243.06,243.21,242.6,242.96,8275.0,226.629,226.7689,226.2001,226.5358,8275.0
2023-10-24 12:40:00,242.95,243.13,242.74,242.96,5191.0,226.5265,226.6943,226.3307,226.5358,5191.0
2023-10-24 12:45:00,243.05,243.05,242.42,242.52,5059.0,226.6197,226.6197,226.0323,226.1255,5059.0
2023-10-24 12:50:00,242.42,242.62,242.07,242.2,4428.0,226.0323,226.2188,225.7059,225.8272,4428.0
2023-10-24 12:55:00,242.33,242.97,242.17,242.96,8981.0,225.9484,226.5451,225.7992,226.5358,8981.0
2023-10-24 13:00:00,242.96,242.96,242.39,242.52,6662.0,226.5358,226.5358,226.0043,226.1255,6662.0
2023-10-24 13:05:00,242.54,242.54,242.17,242.31,5297.0,226.1442,226.1442,225.7992,225.9297,5297.0
2023-10-24 13:10:00,242.27,242.68,241.68,242.39,10560.0,225.8924,226.2747,225.3423,226.0043,10560.0
2023-10-24 13:15:00,242.4,242.48,242.14,242.47,6140.0,226.0136,226.0882,225.7712,226.0789,6140.0
2023-10-24 13:20:00,242.52,242.96,242.41,242.59,4720.0,226.1255,226.5358,226.023,226.1908,4720.0
2023-10-24 13:25:00,242.64,242.84,242.55,242.76,5661.0,226.2374,226.4239,226.1535,226.3493,5661.0
2023-10-24 13:30:00,242.86,242.96,242.47,242.49,8000.0,226.4425,226.5358,226.0789,226.0976,8000.0
2023-10-24 13:35:00,242.48,242.75,242.41,242.56,6914.0,226.0882,226.34,226.023,226.1628,6914.0
2023-10-24 13:40:00,242.47,242.8,242.42,242.45,7667.0,226.0789,226.3866,226.0323,226.0603,7667.0
2023-10-24 13:45:00,242.45,243.01,242.21,242.76,16532.0,226.0603,226.5824,225.8365,226.3493,16532.0
2023-10-24 13:50:00,242.83,243.09,242.63,242.63,4294.0,226.4146,226.657,226.2281,226.2281,4294.0
2023-10-24 13:55:00,242.69,242.83,242.16,242.46,10942.0,226.284,226.4146,225.7899,226.0696,10942.0
2023-10-24 14:00:00,242.42,242.76,242.28,242.29,7740.0,226.0323,226.3493,225.9017,225.9111,7740.0
2023-10-24 14:05:00,242.23,242.63,242.06,242.19,6582.0,225.8551,226.2281,225.6966,225.8178,6582.0
2023-10-24 14:10:00,242.17,242.22,241.88,242.07,10091.0,225.7992,225.8458,225.5288,225.7059,10091.0
2023-10-24 14:15:00,242.07,242.14,241.67,241.84,3516.0,225.7059,225.7712,225.333,225.4915,3516.0
2023-10-24 14:20:00,241.61,241.93,241.43,241.9,5089.0,225.277,225.5754,225.1092,225.5474,5089.0
2023-10-24 14:25:00,241.9,241.95,241.73,241.73,7848.0,225.5474,225.5941,225.3889,225.3889,7848.0
2023-10-24 14:30:00,241.86,242.28,241.83,242.0,19514.0,225.5101,225.9017,225.4822,225.6407,19514.0
2023-10-24 14:35:00,241.86,241.93,241.64,241.82,6946.0,225.5101,225.5754,225.305,225.4728,6946.0
2023-10-24 14:40:00,241.78,241.91,241.42,241.82,9494.0,225.4355,225.5568,225.0999,225.4728,9494.0
2023-10-24 14:45:00,241.82,241.93,241.64,241.9,4776.0,225.4728,225.5754,225.305,225.5474,4776.0
2023-10-24 14:50:00,241.87,242.02,241.67,241.76,3646.0,225.5195,225.6593,225.333,225.4169,3646.0
2023-10-24 14:55:00,241.81,242.0,241.7,241.87,7077.0,225.4635,225.6407,225.361,225.5195,7077.0
2023-10-24 15:00:00,241.78,242.14,241.77,241.86,6454.0,225.4355,225.7712,225.4262,225.5101,6454.0
2023-10-24 15:05:00,241.81,241.9,241.68,241.73,7969.0,225.4635,225.5474,225.3423,225.3889,7969.0
2023-10-24 15:10:00,241.73,242.09,241.64,241.79,8881.0,225.3889,225.7246,225.305,225.4449,8881.0
2023-10-24 15:15:00,241.91,242.29,241.83,241.98,9883.0,225.5568,225.9111,225.4822,225.622,9883.0
2023-10-24 15:20:00,241.95,242.31,241.95,242.25,7475.0,225.5941,225.9297,225.5941,225.8738,7475.0
2023-10-24 15:25:00,242.2,242.94,242.14,242.92,13301.0,225.8272,226.5171,225.7712,226.4985,13301.0
2023-10-24 15:30:00,242.83,243.21,242.81,243.13,12135.0,226.4146,226.7689,226.3959,226.6943,12135.0
2023-10-24 15:35:00,243.12,243.32,242.94,243.08,14204.0,226.685,226.8714,226.5171,226.6477,14204.0
2023-10-24 15:40:00,243.14,243.56,242.85,242.95,15043.0,226.7036,227.0952,226.4332,226.5265,15043.0
2023-10-24 15:45:00,243.03,243.1,242.63,242.89,15344.0,226.601,226.6663,226.2281,226.4705,15344.0
2023-10-24 15:50:00,242.78,243.11,242.58,242.63,34662.0,226.3679,226.6756,226.1815,226.2281,34662.0
2023-10-24 15:55:00,242.65,242.83,242.53,242.65,68890.0,226.2467,226.4146,226.1348,226.2467,68890.0
2023-10-25 09:30:00,240.94,241.89,240.88,241.89,7733.0,224.6523,225.5381,224.5964,225.5381,7733.0
2023-10-25 09:35:00,241.37,241.66,240.56,241.02,7143.0,225.0533,225.3237,224.298,224.7269,7143.0
2023-10-25 09:40:00,241.18,241.59,240.25,240.93,25368.0,224.8761,225.2584,224.009,224.643,25368.0
2023-10-25 09:45:00,240.78,241.03,240.49,241.0,4721.0,224.5031,224.7362,224.2328,224.7083,4721.0
2023-10-25 09:50:00,241.23,241.46,240.87,240.87,4977.0,224.9227,225.1372,224.5871,224.5871,4977.0
2023-10-25 09:55:00,240.92,242.12,240.82,241.28,35399.0,224.6337,225.7526,224.5404,224.9693,35399.0
2023-10-25 10:00:00,241.19,241.88,240.82,241.09,17299.0,224.8854,225.5288,224.5404,224.7922,17299.0
2023-10-25 10:05:00,241.05,241.25,240.78,241.04,2416.0,224.7549,224.9414,224.5031,224.7456,2416.0
2023-10-25 10:10:00,240.91,241.1,240.74,240.89,2382.0,224.6244,224.8015,224.4659,224.6057,2382.0
2023-10-25 10:15:00,240.82,241.04,240.29,240.38,7353.0,224.5404,224.7456,224.0463,224.1302,7353.0
2023-10-25 10:20:00,240.28,240.45,240.11,240.25,3566.0,224.0369,224.1955,223.8784,224.009,3566.0
2023-10-25 10:25:00,240.3,240.3,239.75,239.86,5995.0,224.0556,224.0556,223.5428,223.6453,5995.0
2023-10-25 10:30:00,239.85,240.22,239.83,240.22,3805.0,223.636,223.981,223.6174,223.981,3805.0
2023-10-25 10:35:00,240.22,240.22,239.72,239.89,6991.0,223.981,223.981,223.5148,223.6733,6991.0
2023-10-25 10:40:00,239.88,240.01,239.74,239.94,3000.0,223.664,223.7852,223.5335,223.7199,3000.0
2023-10-25 10:45:00,239.83,240.12,239.59,239.74,14718.0,223.6174,223.8878,223.3936,223.5335,14718.0
2023-10-25 10:50:00,239.69,239.69,239.25,239.47,7271.0,223.4868,223.4868,223.0766,223.2817,7271.0
2023-10-25 10:55:00,239.45,239.75,239.35,239.53,7303.0,223.2631,223.5428,223.1698,223.3377,7303.0
2023-10-25 11:00:00,239.53,240.7,239.52,240.44,22730.0,223.3377,224.4286,223.3283,224.1861,22730.0
2023-10-25 11:05:00,240.6,241.48,240.55,241.34,1986.0,224.3353,225.1558,224.2887,225.0253,1986.0
2023-10-25 11:10:00,241.3,241.36,240.48,240.79,19087.0,224.988,225.0439,224.2234,224.5125,19087.0
2023-10-25 11:15:00,240.98,240.98,240.68,240.68,1520.0,224.6896,224.6896,224.4099,224.4099,1520.0
2023-10-25 11:20:00,240.68,240.68,239.86,239.86,4958.0,224.4099,224.4099,223.6453,223.6453,4958.0
2023-10-25 11:25:00,239.83,240.82,239.83,240.41,10804.0,223.6174,224.5404,223.6174,224.1582,10804.0
2023-10-25 11:30:00,240.24,240.25,239.81,239.81,6007.0,223.9997,224.009,223.5987,223.5987,6007.0
2023-10-25 11:35:00,239.89,240.05,239.73,240.05,2301.0,223.6733,223.8225,223.5241,223.8225,2301.0
2023-10-25 11:40:00,239.96,240.04,239.74,239.89,1138.0,223.7386,223.8132,223.5335,223.6733,1138.0
2023-10-25 11:45:00,239.97,240.46,239.8,239.8,3605.0,223.7479,224.2048,223.5894,223.5894,3605.0
2023-10-25 11:50:00,239.72,239.86,239.56,239.57,1100.0,223.5148,223.6453,223.3656,223.3749,1100.0
2023-10-25 11:55:00,239.62,239.63,239.38,239.49,1301.0,223.4216,223.4309,223.1978,223.3004,1301.0
2023-10-25 12:00:00,239.31,239.31,239.0,239.05,4027.0,223.1325,223.1325,222.8435,222.8901,4027.0
2023-10-25 12:05:00,239.12,239.12,238.28,238.64,5587.0,222.9554,222.9554,222.1722,222.5078,5587.0
2023-10-25 12:10:00,238.65,238.65,238.22,238.22,2613.0,222.5171,222.5171,222.1162,222.1162,2613.0
2023-10-25 12:15:00,238.29,238.41,238.1,238.2,1800.0,222.1815,222.2934,222.0043,222.0976,1800.0
2023-10-25 12:20:00,238.27,238.48,238.09,238.48,3325.0,222.1628,222.3586,221.995,222.3586,3325.0
2023-10-25 12:25:00,238.5,238.63,238.21,238.35,1650.0,222.3773,222.4985,222.1069,222.2374,1650.0
2023-10-25 12:30:00,238.44,238.78,238.44,238.62,2500.0,222.3213,222.6384,222.3213,222.4892,2500.0
2023-10-25 12:35:00,238.47,238.77,238.45,238.64,1624.0,222.3493,222.629,222.3307,222.5078,1624.0
2023-10-25 12:40:00,238.4,238.47,238.34,238.47,701.0,222.284,222.3493,222.2281,222.3493,701.0
2023-10-25 12:45:00,238.76,238.76,238.46,238.46,1730.0,222.6197,222.6197,222.34,222.34,1730.0
2023-10-25 12:50:00,238.52,238.58,238.4,238.4,1476.0,222.3959,222.4519,222.284,222.284,1476.0
2023-10-25 12:55:00,238.47,238.5,238.24,238.43,3517.0,222.3493,222.3773,222.1349,222.312,3517.0
2023-10-25 13:00:00,238.51,238.52,238.1,238.25,8042.0,222.3866,222.3959,222.0043,222.1442,8042.0
2023-10-25 13:05:00,238.21,238.45,238.17,238.41,4550.0,222.1069,222.3307,222.0696,222.2934,4550.0
2023-10-25 13:10:00,238.26,238.47,238.13,238.39,3688.0,222.1535,222.3493,222.0323,222.2747,3688.0
2023-10-25 13:15:00,238.37,238.88,238.37,238.7,5410.0,222.2561,222.7316,222.2561,222.5638,5410.0
2023-10-25 13:20:00,238.7,239.02,238.66,239.01,4103.0,222.5638,222.8621,222.5265,222.8528,4103.0
2023-10-25 13:25:00,239.12,239.26,238.93,238.97,2296.0,222.9554,223.0859,222.7782,222.8155,2296.0
2023-10-25 13:30:00,238.95,238.95,238.51,238.56,3183.0,222.7969,222.7969,222.3866,222.4332,3183.0
2023-10-25 13:35:00,238.48,238.54,238.15,238.15,3693.0,222.3586,222.4146,222.0509,222.0509,3693.0
2023-10-25 13:40:00,238.11,238.64,238.01,238.56,2813.0,222.0136,222.5078,221.9204,222.4332,2813.0
2023-10-25 13:45:00,238.48,238.58,238.2,238.2,2283.0,222.3586,222.4519,222.0976,222.0976,2283.0
2023-10-25 13:50:00,238.15,238.43,238.14,238.28,2148.0,222.0509,222.312,222.0416,222.1722,2148.0
2023-10-25 13:55:00,238.29,238.46,237.91,238.39,21980.0,222.1815,222.34,221.8272,222.2747,21980.0
2023-10-25 14:00:00,238.39,238.47,238.04,238.04,6157.0,222.2747,222.3493,221.9484,221.9484,6157.0
2023-10-25 14:05:00,237.93,238.01,237.69,237.69,4873.0,221.8458,221.9204,221.622,221.622,4873.0
2023-10-25 14:10:00,237.68,237.94,237.52,237.94,6947.0,221.6127,221.8551,221.4635,221.8551,6947.0
2023-10-25 14:15:00,237.92,237.99,237.81,237.92,4710.0,221.8365,221.9018,221.7339,221.8365,4710.0
2023-10-25 14:20:00,237.8,237.87,237.27,237.27,6091.0,221.7246,221.7899,221.2304,221.2304,6091.0
2023-10-25 14:25:00,237.31,237.31,237.02,237.13,1902.0,221.2677,221.2677,220.9973,221.0999,1902.0
2023-10-25 14:30:00,237.13,237.22,236.93,236.93,3488.0,221.0999,221.1838,220.9134,220.9134,3488.0
2023-10-25 14:35:00,236.97,237.0,236.74,236.79,4010.0,220.9507,220.9787,220.7363,220.7829,4010.0
2023-10-25 14:40:00,236.72,236.72,236.34,236.34,3837.0,220.7176,220.7176,220.3633,220.3633,3837.0
2023-10-25 14:45:00,236.31,236.44,236.16,236.34,5101.0,220.3353,220.4565,220.1955,220.3633,5101.0
2023-10-25 14:50:00,236.26,236.66,236.26,236.4,6338.0,220.2887,220.6617,220.2887,220.4192,6338.0
2023-10-25 14:55:00,236.58,236.68,236.36,236.44,4943.0,220.5871,220.6803,220.3819,220.4565,4943.0
2023-10-25 15:00:00,236.45,236.45,236.13,236.21,3965.0,220.4659,220.4659,220.1675,220.2421,3965.0
2023-10-25 15:05:00,236.23,236.68,236.19,236.53,7188.0,220.2607,220.6803,220.2234,220.5405,7188.0
2023-10-25 15:10:00,236.46,236.72,236.46,236.69,7040.0,220.4752,220.7176,220.4752,220.6896,7040.0
2023-10-25 15:15:00,236.69,237.3,236.61,237.3,6570.0,220.6896,221.2584,220.615,221.2584,6570.0
2023-10-25 15:20:00,237.29,237.41,237.14,237.41,3171.0,221.2491,221.361,221.1092,221.361,3171.0
2023-10-25 15:25:00,237.44,237.6,236.91,236.99,8320.0,221.3889,221.5381,220.8948,220.9694,8320.0
2023-10-25 15:30:00,237.07,238.0,237.01,237.9,7917.0,221.0439,221.9111,220.988,221.8178,7917.0
2023-10-25 15:35:00,237.93,238.1,237.84,237.92,8511.0,221.8458,222.0043,221.7619,221.8365,8511.0
2023-10-25 15:40:00,237.93,238.1,237.49,237.73,16227.0,221.8458,222.0043,221.4356,221.6593,16227.0
2023-10-25 15:45:00,237.72,238.43,237.72,238.43,8194.0,221.65,222.312,221.65,222.312,8194.0
2023-10-25 15:50:00,238.42,238.81,238.17,238.38,23979.0,222.3027,222.6663,222.0696,222.2654,23979.0
2023-10-25 15:55:00,238.48,238.68,237.96,237.98,57778.0,222.3586,222.5451,221.8738,221.8924,57778.0
2023-10-26 09:30:00,238.71,240.91,238.71,240.43,13011.0,222.5731,224.6244,222.5731,224.1768,13011.0
2023-10-26 09:35:00,240.17,240.17,238.56,238.56,6820.0,223.9344,223.9344,222.4332,222.4332,6820.0
2023-10-26 09:40:00,238.65,239.82,238.04,238.83,8144.0,222.5171,223.608,221.9484,222.685,8144.0
2023-10-26 09:45:00,239.02,239.55,238.32,239.55,10944.0,222.8621,223.3563,222.2094,223.3563,10944.0
2023-10-26 09:50:00,239.62,239.67,239.04,239.34,9269.0,223.4216,223.4682,222.8808,223.1605,9269.0
2023-10-26 09:55:00,239.37,240.41,239.37,239.82,47152.0,223.1885,224.1582,223.1885,223.608,47152.0
2023-10-26 10:00:00,239.23,239.96,239.03,239.96,21269.0,223.0579,223.7386,222.8715,223.7386,21269.0
2023-10-26 10:05:00,239.77,240.25,239.68,240.25,16388.0,223.5614,224.009,223.4775,224.009,16388.0
2023-10-26 10:10:00,240.06,240.85,239.91,240.85,22608.0,223.8318,224.5684,223.692,224.5684,22608.0
2023-10-26 10:15:00,240.65,240.87,240.02,240.17,32671.0,224.3819,224.5871,223.7945,223.9344,32671.0
2023-10-26 10:20:00,239.93,240.78,239.85,240.6,6846.0,223.7106,224.5031,223.636,224.3353,6846.0
2023-10-26 10:25:00,240.6,241.05,240.55,240.79,20756.0,224.3353,224.7549,224.2887,224.5125,20756.0
2023-10-26 10:30:00,240.58,240.83,240.1,240.18,6440.0,224.3167,224.5498,223.8691,223.9437,6440.0
2023-10-26 10:35:00,240.08,240.39,239.94,240.39,10805.0,223.8505,224.1395,223.7199,224.1395,10805.0
2023-10-26 10:40:00,240.41,240.65,240.31,240.63,5908.0,224.1582,224.3819,224.0649,224.3633,5908.0
2023-10-26 10:45:00,240.54,240.85,240.32,240.67,22874.0,224.2794,224.5684,224.0742,224.4006,22874.0
2023-10-26 10:50:00,240.57,240.95,240.4,240.95,12275.0,224.3073,224.6617,224.1488,224.6617,12275.0
2023-10-26 10:55:00,240.95,241.49,240.66,240.97,30903.0,224.6617,225.1652,224.3913,224.6803,30903.0
2023-10-26 11:00:00,241.09,241.25,240.95,241.23,7200.0,224.7922,224.9414,224.6617,224.9227,7200.0
2023-10-26 11:05:00,241.24,241.29,240.72,241.06,10159.0,224.9321,224.9787,224.4472,224.7642,10159.0
2023-10-26 11:10:00,241.06,241.06,240.54,240.63,14350.0,224.7642,224.7642,224.2794,224.3633,14350.0
2023-10-26 11:15:00,240.65,240.79,240.41,240.51,4802.0,224.3819,224.5125,224.1582,224.2514,4802.0
2023-10-26 11:20:00,240.47,240.47,239.92,240.13,6575.0,224.2141,224.2141,223.7013,223.8971,6575.0
2023-10-26 11:25:00,240.14,240.89,240.13,240.58,11024.0,223.9064,224.6057,223.8971,224.3167,11024.0
2023-10-26 11:30:00,240.46,240.7,240.3,240.5,6402.0,224.2048,224.4286,224.0556,224.2421,6402.0
2023-10-26 11:35:00,240.52,240.95,240.41,240.79,10230.0,224.2607,224.6617,224.1582,224.5125,10230.0
2023-10-26 11:40:00,240.76,240.78,240.22,240.23,5663.0,224.4845,224.5031,223.981,223.9903,5663.0
2023-10-26 11:45:00,240.28,240.84,240.28,240.75,2323.0,224.0369,224.5591,224.0369,224.4752,2323.0
2023-10-26 11:50:00,240.87,240.95,240.6,240.62,5602.0,224.5871,224.6617,224.3353,224.354,5602.0
2023-10-26 11:55:00,240.59,240.6,240.31,240.39,3360.0,224.326,224.3353,224.0649,224.1395,3360.0
2023-10-26 12:00:00,240.28,240.29,239.86,240.02,14118.0,224.0369,224.0463,223.6453,223.7945,14118.0
2023-10-26 12:05:00,239.83,240.05,239.76,239.87,2625.0,223.6174,223.8225,223.5521,223.6547,2625.0
2023-10-26 12:10:00,239.86,240.11,239.85,240.09,5887.0,223.6453,223.8784,223.636,223.8598,5887.0
2023-10-26 12:15:00,240.09,240.11,239.48,239.73,4875.0,223.8598,223.8784,223.291,223.5241,4875.0
2023-10-26 12:20:00,239.73,240.12,239.73,239.87,5092.0,223.5241,223.8878,223.5241,223.6547,5092.0
2023-10-26 12:25:00,239.79,240.11,239.79,240.01,3068.0,223.5801,223.8784,223.5801,223.7852,3068.0
2023-10-26 12:30:00,239.93,240.06,239.88,240.06,2278.0,223.7106,223.8318,223.664,223.8318,2278.0
2023-10-26 12:35:00,240.13,240.2,239.49,239.58,5908.0,223.8971,223.9624,223.3004,223.3843,5908.0
2023-10-26 12:40:00,239.67,239.82,239.62,239.81,1400.0,223.4682,223.608,223.4216,223.5987,1400.0
2023-10-26 12:45:00,239.72,240.09,239.72,240.03,4601.0,223.5148,223.8598,223.5148,223.8039,4601.0
2023-10-26 12:50:00,240.02,240.18,239.87,239.96,4792.0,223.7945,223.9437,223.6547,223.7386,4792.0
2023-10-26 12:55:00,239.96,240.09,239.79,239.79,2002.0,223.7386,223.8598,223.5801,223.5801,2002.0
2023-10-26 13:00:00,239.89,240.15,239.45,239.66,7049.0,223.6733,223.9157,223.2631,223.4589,7049.0
2023-10-26 13:05:00,239.66,239.94,239.65,239.92,3523.0,223.4589,223.7199,223.4495,223.7013,3523.0
2023-10-26 13:10:00,239.82,240.0,239.76,239.91,2531.0,223.608,223.7759,223.5521,223.692,2531.0
2023-10-26 13:15:00,240.0,240.12,239.92,239.98,7975.0,223.7759,223.8878,223.7013,223.7572,7975.0
2023-10-26 13:20:00,240.04,240.04,239.4,239.54,9491.0,223.8132,223.8132,223.2164,223.347,9491.0
2023-10-26 13:25:00,239.53,239.75,239.53,239.56,8480.0,223.3377,223.5428,223.3377,223.3656,8480.0
2023-10-26 13:30:00,239.64,239.64,239.19,239.54,8747.0,223.4402,223.4402,223.0206,223.347,8747.0
2023-10-26 13:35:00,239.59,239.96,239.57,239.96,11618.0,223.3936,223.7386,223.3749,223.7386,11618.0
2023-10-26 13:40:00,239.96,240.14,239.91,239.95,5304.0,223.7386,223.9064,223.692,223.7293,5304.0
2023-10-26 13:45:00,239.96,240.33,239.95,240.24,8565.0,223.7386,224.0836,223.7293,223.9997,8565.0
2023-10-26 13:50:00,240.24,240.28,240.11,240.12,5548.0,223.9997,224.0369,223.8784,223.8878,5548.0
2023-10-26 13:55:00,240.18,240.18,239.88,240.04,4300.0,223.9437,223.9437,223.664,223.8132,4300.0
2023-10-26 14:00:00,239.99,240.02,239.7,239.7,2402.0,223.7666,223.7945,223.4962,223.4962,2402.0
2023-10-26 14:05:00,239.69,239.79,239.63,239.63,4109.0,223.4868,223.5801,223.4309,223.4309,4109.0
2023-10-26 14:10:00,239.68,240.0,239.67,239.92,3490.0,223.4775,223.7759,223.4682,223.7013,3490.0
2023-10-26 14:15:00,240.0,240.04,239.82,240.01,8325.0,223.7759,223.8132,223.608,223.7852,8325.0
2023-10-26 14:20:00,240.01,240.01,239.57,239.62,4840.0,223.7852,223.7852,223.3749,223.4216,4840.0
2023-10-26 14:25:00,239.43,239.43,239.03,239.04,2615.0,223.2444,223.2444,222.8715,222.8808,2615.0
2023-10-26 14:30:00,239.18,239.6,239.01,239.55,10331.0,223.0113,223.4029,222.8528,223.3563,10331.0
2023-10-26 14:35:00,239.4,239.55,239.36,239.52,5100.0,223.2164,223.3563,223.1791,223.3283,5100.0
2023-10-26 14:40:00,239.52,239.67,239.46,239.52,5304.0,223.3283,223.4682,223.2724,223.3283,5304.0
2023-10-26 14:45:00,239.52,239.63,239.34,239.34,7069.0,223.3283,223.4309,223.1605,223.1605,7069.0
2023-10-26 14:50:00,239.2,239.38,238.97,239.38,13613.0,223.03,223.1978,222.8155,223.1978,13613.0
2023-10-26 14:55:00,239.37,239.59,239.33,239.57,5026.0,223.1885,223.3936,223.1512,223.3749,5026.0
2023-10-26 15:00:00,239.59,240.02,239.56,239.61,10036.0,223.3936,223.7945,223.3656,223.4122,10036.0
2023-10-26 15:05:00,239.56,239.58,239.23,239.29,9513.0,223.3656,223.3843,223.0579,223.1139,9513.0
2023-10-26 15:10:00,239.31,239.45,239.28,239.39,6538.0,223.1325,223.2631,223.1046,223.2071,6538.0
2023-10-26 15:15:00,239.4,239.4,239.23,239.27,6521.0,223.2164,223.2164,223.0579,223.0952,6521.0
2023-10-26 15:20:00,239.27,239.39,239.13,239.16,10308.0,223.0952,223.2071,222.9647,222.9927,10308.0
2023-10-26 15:25:00,239.15,239.2,238.66,238.66,9216.0,222.9833,223.03,222.5265,222.5265,9216.0
2023-10-26 15:30:00,238.68,239.16,238.66,238.95,4395.0,222.5451,222.9927,222.5265,222.7969,4395.0
2023-10-26 15:35:00,238.95,239.09,238.92,239.09,5493.0,222.7969,222.9274,222.7689,222.9274,5493.0
2023-10-26 15:40:00,239.06,239.07,238.57,238.69,11087.0,222.8994,222.9087,222.4425,222.5544,11087.0
2023-10-26 15:45:00,238.75,239.22,238.65,238.97,12163.0,222.6104,223.0486,222.5171,222.8155,12163.0
2023-10-26 15:50:00,238.98,239.35,238.89,238.93,26663.0,222.8248,223.1698,222.7409,222.7782,26663.0
2023-10-26 15:55:00,238.98,239.2,238.66,238.78,68085.0,222.8248,223.03,222.5265,222.6384,68085.0
2023-10-27 09:30:00,238.75,238.75,236.76,236.96,8466.0,222.6104,222.6104,220.7549,220.9414,8466.0
2023-10-27 09:35:00,237.62,237.63,235.76,236.08,2182.0,221.5568,221.5661,219.8225,220.1209,2182.0
2023-10-27 09:40:00,236.36,236.45,235.0,235.92,4071.0,220.3819,220.4659,219.1139,219.9717,4071.0
2023-10-27 09:45:00,235.54,236.02,235.18,235.6,4333.0,219.6174,220.0649,219.2817,219.6733,4333.0
2023-10-27 09:50:00,235.9,235.9,234.93,235.75,3533.0,219.953,219.953,219.0486,219.8132,3533.0
2023-10-27 09:55:00,235.93,236.99,235.79,236.75,7562.0,219.981,220.9694,219.8505,220.7456,7562.0
2023-10-27 10:00:00,236.48,237.78,236.48,237.78,3546.0,220.4938,221.706,220.4938,221.706,3546.0
2023-10-27 10:05:00,238.04,238.04,237.23,237.38,3000.0,221.9484,221.9484,221.1931,221.333,3000.0
2023-10-27 10:10:00,237.56,237.94,237.48,237.79,4826.0,221.5008,221.8551,221.4262,221.7153,4826.0
2023-10-27 10:15:00,237.85,238.03,237.29,237.71,4794.0,221.7712,221.9391,221.2491,221.6407,4794.0
2023-10-27 10:20:00,237.6,238.16,237.38,237.47,7331.0,221.5381,222.0603,221.333,221.4169,7331.0
2023-10-27 10:25:00,237.47,238.13,237.44,237.55,4185.0,221.4169,222.0323,221.3889,221.4915,4185.0
2023-10-27 10:30:00,237.48,237.7,237.43,237.6,2000.0,221.4262,221.6314,221.3796,221.5381,2000.0
2023-10-27 10:35:00,237.48,238.09,237.39,237.54,5919.0,221.4262,221.995,221.3423,221.4822,5919.0
2023-10-27 10:40:00,237.61,237.85,237.31,237.74,4184.0,221.5474,221.7712,221.2677,221.6687,4184.0
2023-10-27 10:45:00,237.74,238.61,237.74,238.35,2500.0,221.6687,222.4798,221.6687,222.2374,2500.0
2023-10-27 10:50:00,238.53,238.85,238.32,238.66,4630.0,222.4053,222.7036,222.2094,222.5265,4630.0
2023-10-27 10:55:00,238.62,239.04,238.61,238.95,1327.0,222.4892,222.8808,222.4798,222.7969,1327.0
2023-10-27 11:00:00,239.12,239.48,238.84,239.4,8880.0,222.9554,223.291,222.6943,223.2164,8880.0
2023-10-27 11:05:00,239.61,239.74,239.33,239.49,2120.0,223.4122,223.5335,223.1512,223.3004,2120.0
2023-10-27 11:10:00,239.59,240.26,239.59,240.16,4305.0,223.3936,224.0183,223.3936,223.9251,4305.0
2023-10-27 11:15:00,240.13,240.16,239.82,239.92,10358.0,223.8971,223.9251,223.608,223.7013,10358.0
2023-10-27 11:20:00,240.09,240.09,239.83,240.05,2530.0,223.8598,223.8598,223.6174,223.8225,2530.0
2023-10-27 11:25:00,240.03,240.27,239.75,239.88,9128.0,223.8039,224.0276,223.5428,223.664,9128.0
2023-10-27 11:30:00,239.88,239.98,238.76,238.76,10085.0,223.664,223.7572,222.6197,222.6197,10085.0
2023-10-27 11:35:00,238.6,239.35,238.6,239.35,14046.0,222.4705,223.1698,222.4705,223.1698,14046.0
2023-10-27 11:40:00,239.33,239.51,238.99,239.51,4930.0,223.1512,223.319,222.8342,223.319,4930.0
2023-10-27 11:45:00,239.67,240.62,239.54,240.3,5376.0,223.4682,224.354,223.347,224.0556,5376.0
2023-10-27 11:50:00,240.27,240.54,240.18,240.39,2909.0,224.0276,224.2794,223.9437,224.1395,2909.0
2023-10-27 11:55:00,240.52,240.6,240.07,240.26,2500.0,224.2607,224.3353,223.8411,224.0183,2500.0
2023-10-27 12:00:00,240.43,240.73,240.03,240.19,3950.0,224.1768,224.4565,223.8039,223.953,3950.0
2023-10-27 12:05:00,240.15,240.89,240.14,240.89,1219.0,223.9157,224.6057,223.9064,224.6057,1219.0
2023-10-27 12:10:00,240.84,240.84,240.23,240.31,4167.0,224.5591,224.5591,223.9903,224.0649,4167.0
2023-10-27 12:15:00,240.25,240.49,240.11,240.45,2882.0,224.009,224.2328,223.8784,224.1955,2882.0
2023-10-27 12:20:00,240.46,240.46,239.82,239.95,3899.0,224.2048,224.2048,223.608,223.7293,3899.0
2023-10-27 12:25:00,239.94,240.04,239.85,240.01,1375.0,223.7199,223.8132,223.636,223.7852,1375.0
2023-10-27 12:30:00,239.87,239.94,239.6,239.9,2330.0,223.6547,223.7199,223.4029,223.6826,2330.0
2023-10-27 12:35:00,239.87,240.26,239.85,240.14,1235.0,223.6547,224.0183,223.636,223.9064,1235.0
2023-10-27 12:40:00,240.3,240.42,240.06,240.09,4500.0,224.0556,224.1675,223.8318,223.8598,4500.0
2023-10-27 12:45:00,240.31,240.31,239.69,239.76,6727.0,224.0649,224.0649,223.4868,223.5521,6727.0
2023-10-27 12:50:00,239.58,239.58,238.85,238.85,8597.0,223.3843,223.3843,222.7036,222.7036,8597.0
2023-10-27 12:55:00,238.84,239.11,238.82,238.84,5503.0,222.6943,222.946,222.6756,222.6943,5503.0
2023-10-27 13:00:00,238.8,238.89,238.0,238.33,11178.0,222.657,222.7409,221.9111,222.2188,11178.0
2023-10-27 13:05:00,238.33,238.64,238.2,238.5,1684.0,222.2188,222.5078,222.0976,222.3773,1684.0
2023-10-27 13:10:00,238.38,238.79,238.38,238.78,3912.0,222.2654,222.6477,222.2654,222.6384,3912.0
2023-10-27 13:15:00,238.81,239.27,238.8,239.14,5024.0,222.6663,223.0952,222.657,222.974,5024.0
2023-10-27 13:20:00,239.0,239.21,238.76,239.2,6003.0,222.8435,223.0393,222.6197,223.03,6003.0
2023-10-27 13:25:00,239.33,239.77,239.33,239.77,1604.0,223.1512,223.5614,223.1512,223.5614,1604.0
2023-10-27 13:30:00,239.47,239.47,239.24,239.37,4356.0,223.2817,223.2817,223.0673,223.1885,4356.0
2023-10-27 13:35:00,239.35,239.82,239.32,239.76,7808.0,223.1698,223.608,223.1418,223.5521,7808.0
2023-10-27 13:40:00,239.82,240.25,239.53,240.0,4089.0,223.608,224.009,223.3377,223.7759,4089.0
2023-10-27 13:45:00,240.04,240.16,239.8,240.0,1261.0,223.8132,223.9251,223.5894,223.7759,1261.0
2023-10-27 13:50:00,240.02,240.02,239.72,239.72,2816.0,223.7945,223.7945,223.5148,223.5148,2816.0
2023-10-27 13:55:00,239.88,240.0,239.65,239.89,2707.0,223.664,223.7759,223.4495,223.6733,2707.0
2023-10-27 14:00:00,239.89,239.99,239.61,239.62,3396.0,223.6733,223.7666,223.4122,223.4216,3396.0
2023-10-27 14:05:00,239.66,239.68,239.37,239.61,3135.0,223.4589,223.4775,223.1885,223.4122,3135.0
2023-10-27 14:10:00,239.47,239.77,239.17,239.68,1367.0,223.2817,223.5614,223.002,223.4775,1367.0
2023-10-27 14:15:00,239.76,240.4,239.76,240.06,3274.0,223.5521,224.1488,223.5521,223.8318,3274.0
2023-10-27 14:20:00,240.05,240.05,239.49,239.66,2373.0,223.8225,223.8225,223.3004,223.4589,2373.0
2023-10-27 14:25:00,239.73,239.73,239.28,239.42,1400.0,223.5241,223.5241,223.1046,223.2351,1400.0
2023-10-27 14:30:00,239.28,239.66,239.14,239.41,3022.0,223.1046,223.4589,222.974,223.2258,3022.0
2023-10-27 14:35:00,239.36,239.71,238.97,239.44,2153.0,223.1791,223.5055,222.8155,223.2537,2153.0
2023-10-27 14:40:00,239.58,239.58,239.24,239.44,2764.0,223.3843,223.3843,223.0673,223.2537,2764.0
2023-10-27 14:45:00,239.19,239.39,238.97,238.97,2790.0,223.0206,223.2071,222.8155,222.8155,2790.0
2023-10-27 14:50:00,239.14,239.16,238.72,238.75,4066.0,222.974,222.9927,222.5824,222.6104,4066.0
2023-10-27 14:55:00,238.81,238.81,238.16,238.21,2952.0,222.6663,222.6663,222.0603,222.1069,2952.0
2023-10-27 15:00:00,238.32,238.67,238.22,238.58,4930.0,222.2094,222.5358,222.1162,222.4519,4930.0
2023-10-27 15:05:00,238.58,238.75,238.04,238.23,6261.0,222.4519,222.6104,221.9484,222.1255,6261.0
2023-10-27 15:10:00,238.26,238.4,237.94,238.4,7545.0,222.1535,222.284,221.8551,222.284,7545.0
2023-10-27 15:15:00,238.26,238.87,238.26,238.71,12154.0,222.1535,222.7223,222.1535,222.5731,12154.0
2023-10-27 15:20:00,238.83,239.06,238.75,239.01,8960.0,222.685,222.8994,222.6104,222.8528,8960.0
2023-10-27 15:25:00,239.08,239.08,238.69,238.89,9695.0,222.9181,222.9181,222.5544,222.7409,9695.0
2023-10-27 15:30:00,238.87,239.44,238.87,238.94,11459.0,222.7223,223.2537,222.7223,222.7875,11459.0
2023-10-27 15:35:00,238.86,238.91,238.33,238.6,9355.0,222.7129,222.7596,222.2188,222.4705,9355.0
2023-10-27 15:40:00,238.67,238.85,238.33,238.37,10049.0,222.5358,222.7036,222.2188,222.2561,10049.0
2023-10-27 15:45:00,238.34,238.4,237.99,238.33,30866.0,222.2281,222.284,221.9018,222.2188,30866.0
2023-10-27 15:50:00,238.37,238.85,238.35,238.5,20842.0,222.2561,222.7036,222.2374,222.3773,20842.0
2023-10-27 15:55:00,238.52,238.76,238.15,238.59,54598.0,222.3959,222.6197,222.0509,222.4612,54598.0
2023-10-30 09:30:00,238.09,240.28,238.09,238.51,14120.0,221.995,224.0369,221.995,222.3866,14120.0
2023-10-30 09:35:00,238.29,239.03,238.28,238.51,4397.0,222.1815,222.8715,222.1722,222.3866,4397.0
2023-10-30 09:40:00,238.51,238.9,237.79,238.37,6859.0,222.3866,222.7502,221.7153,222.2561,6859.0
2023-10-30 09:45:00,238.28,238.62,236.54,236.78,5151.0,222.1722,222.4892,220.5498,220.7736,5151.0
2023-10-30 09:50:00,236.84,236.94,235.56,236.23,29991.0,220.8295,220.9227,219.636,220.2607,29991.0
2023-10-30 09:55:00,236.37,236.98,235.93,235.95,31001.0,220.3913,220.96,219.981,219.9997,31001.0
2023-10-30 10:00:00,236.0,236.51,235.93,236.15,6601.0,220.0463,220.5218,219.981,220.1861,6601.0
2023-10-30 10:05:00,235.92,236.0,235.0,235.23,5307.0,219.9717,220.0463,219.1139,219.3283,5307.0
2023-10-30 10:10:00,235.33,235.33,234.71,235.06,6798.0,219.4216,219.4216,218.8435,219.1698,6798.0
2023-10-30 10:15:00,235.34,235.39,234.99,235.16,3977.0,219.4309,219.4775,219.1046,219.2631,3977.0
2023-10-30 10:20:00,235.22,235.74,235.22,235.73,5192.0,219.319,219.8039,219.319,219.7945,5192.0
2023-10-30 10:25:00,235.66,236.71,235.66,236.71,5247.0,219.7293,220.7083,219.7293,220.7083,5247.0
2023-10-30 10:30:00,236.56,237.06,236.54,236.58,4106.0,220.5684,221.0346,220.5498,220.5871,4106.0
2023-10-30 10:35:00,236.25,236.25,235.54,235.98,5653.0,220.2794,220.2794,219.6174,220.0276,5653.0
2023-10-30 10:40:00,235.9,236.21,235.01,235.97,15750.0,219.953,220.2421,219.1232,220.0183,15750.0
2023-10-30 10:45:00,236.13,236.42,236.13,236.39,1501.0,220.1675,220.4379,220.1675,220.4099,1501.0
2023-10-30 10:50:00,236.31,236.45,235.97,236.2,1940.0,220.3353,220.4659,220.0183,220.2328,1940.0
2023-10-30 10:55:00,236.03,236.31,235.71,236.19,2200.0,220.0743,220.3353,219.7759,220.2234,2200.0
2023-10-30 11:00:00,236.45,236.61,236.15,236.23,2559.0,220.4659,220.615,220.1861,220.2607,2559.0
2023-10-30 11:05:00,236.18,236.34,235.49,235.51,16989.0,220.2141,220.3633,219.5708,219.5894,16989.0
2023-10-30 11:10:00,235.33,235.83,235.0,235.01,13238.0,219.4216,219.8878,219.1139,219.1232,13238.0
2023-10-30 11:15:00,235.14,235.14,234.68,234.7,2405.0,219.2444,219.2444,218.8155,218.8342,2405.0
2023-10-30 11:20:00,234.3,234.59,233.87,234.05,6634.0,218.4612,218.7316,218.0603,218.2281,6634.0
2023-10-30 11:25:00,234.37,234.54,233.91,234.34,6708.0,218.5265,218.685,218.0976,218.4985,6708.0
2023-10-30 11:30:00,234.13,234.76,234.12,234.41,5628.0,218.3027,218.8901,218.2934,218.5638,5628.0
2023-10-30 11:35:00,234.43,235.0,234.43,235.0,3044.0,218.5824,219.1139,218.5824,219.1139,3044.0
2023-10-30 11:40:00,234.84,235.1,234.13,235.1,5761.0,218.9647,219.2071,218.3027,219.2071,5761.0
2023-10-30 11:45:00,235.09,235.47,234.61,234.68,7791.0,219.1978,219.5521,218.7502,218.8155,7791.0
2023-10-30 11:50:00,234.69,235.21,234.68,235.21,3625.0,218.8248,219.3097,218.8155,219.3097,3625.0
2023-10-30 11:55:00,235.08,235.65,235.08,235.5,3360.0,219.1885,219.7199,219.1885,219.5801,3360.0
2023-10-30 12:00:00,235.48,235.87,235.48,235.78,3325.0,219.5614,219.9251,219.5614,219.8412,3325.0
2023-10-30 12:05:00,235.67,236.15,235.48,235.49,6052.0,219.7386,220.1861,219.5614,219.5708,6052.0
2023-10-30 12:10:00,235.17,235.95,235.16,235.86,4068.0,219.2724,219.9997,219.2631,219.9157,4068.0
2023-10-30 12:15:00,235.99,236.05,235.79,235.96,5617.0,220.037,220.0929,219.8505,220.009,5617.0
2023-10-30 12:20:00,236.0,236.11,235.88,235.94,9938.0,220.0463,220.1488,219.9344,219.9903,9938.0
2023-10-30 12:25:00,235.88,235.93,235.55,235.74,6210.0,219.9344,219.981,219.6267,219.8039,6210.0
2023-10-30 12:30:00,235.9,235.97,235.7,235.71,2803.0,219.953,220.0183,219.7666,219.7759,2803.0
2023-10-30 12:35:00,235.73,235.83,235.53,235.69,2000.0,219.7945,219.8878,219.6081,219.7572,2000.0
2023-10-30 12:40:00,235.66,236.01,235.6,236.0,10512.0,219.7293,220.0556,219.6733,220.0463,10512.0
2023-10-30 12:45:00,235.99,236.25,235.82,236.17,15524.0,220.037,220.2794,219.8784,220.2048,15524.0
2023-10-30 12:50:00,236.18,236.52,236.17,236.45,7210.0,220.2141,220.5311,220.2048,220.4659,7210.0
2023-10-30 12:55:00,236.34,236.47,235.92,236.08,6885.0,220.3633,220.4845,219.9717,220.1209,6885.0
2023-10-30 13:00:00,236.2,236.47,236.07,236.36,7305.0,220.2328,220.4845,220.1115,220.3819,7305.0
2023-10-30 13:05:00,236.44,236.81,236.44,236.75,3073.0,220.4565,220.8015,220.4565,220.7456,3073.0
2023-10-30 13:10:00,236.64,237.17,236.64,237.11,11308.0,220.643,221.1372,220.643,221.0812,11308.0
2023-10-30 13:15:00,237.12,237.39,237.03,237.2,8331.0,221.0906,221.3423,221.0067,221.1652,8331.0
2023-10-30 13:20:00,237.15,237.62,236.99,237.54,6306.0,221.1185,221.5568,220.9694,221.4822,6306.0
2023-10-30 13:25:00,237.54,238.36,237.3,238.13,8091.0,221.4822,222.2467,221.2584,222.0323,8091.0
2023-10-30 13:30:00,238.23,238.59,237.29,237.63,11968.0,222.1255,222.4612,221.2491,221.5661,11968.0
2023-10-30 13:35:00,237.37,238.08,237.36,237.9,9836.0,221.3237,221.9857,221.3143,221.8178,9836.0
2023-10-30 13:40:00,238.05,238.06,237.76,237.88,5714.0,221.9577,221.967,221.6873,221.7992,5714.0
2023-10-30 13:45:00,238.0,238.22,237.87,238.22,3665.0,221.9111,222.1162,221.7899,222.1162,3665.0
2023-10-30 13:50:00,238.25,238.49,237.61,237.8,3965.0,222.1442,222.368,221.5474,221.7246,3965.0
2023-10-30 13:55:00,237.81,238.2,237.72,238.06,13287.0,221.7339,222.0976,221.65,221.967,13287.0
2023-10-30 14:00:00,238.13,238.25,238.0,238.09,3341.0,222.0323,222.1442,221.9111,221.995,3341.0
2023-10-30 14:05:00,238.01,238.06,237.43,237.63,38763.0,221.9204,221.967,221.3796,221.5661,38763.0
2023-10-30 14:10:00,237.42,237.65,237.29,237.58,3565.0,221.3703,221.5847,221.2491,221.5195,3565.0
2023-10-30 14:15:00,237.58,237.7,237.29,237.7,5398.0,221.5195,221.6314,221.2491,221.6314,5398.0
2023-10-30 14:20:00,237.83,237.89,237.46,237.7,3710.0,221.7526,221.8085,221.4076,221.6314,3710.0
2023-10-30 14:25:00,237.72,237.79,237.24,237.24,8520.0,221.65,221.7153,221.2025,221.2025,8520.0
2023-10-30 14:30:00,237.05,237.36,236.72,236.85,5407.0,221.0253,221.3143,220.7176,220.8388,5407.0
2023-10-30 14:35:00,236.99,237.9,236.87,237.87,5250.0,220.9694,221.8178,220.8575,221.7899,5250.0
2023-10-30 14:40:00,237.95,237.95,237.55,237.83,6803.0,221.8645,221.8645,221.4915,221.7526,6803.0
2023-10-30 14:45:00,237.78,238.1,237.53,237.53,13028.0,221.706,222.0043,221.4729,221.4729,13028.0
2023-10-30 14:50:00,237.45,237.69,237.36,237.56,8032.0,221.3983,221.622,221.3143,221.5008,8032.0
2023-10-30 14:55:00,237.43,237.5,237.18,237.42,6584.0,221.3796,221.4449,221.1465,221.3703,6584.0
2023-10-30 15:00:00,237.54,237.82,237.49,237.7,5088.0,221.4822,221.7432,221.4356,221.6314,5088.0
2023-10-30 15:05:00,237.59,238.03,237.51,237.91,4230.0,221.5288,221.9391,221.4542,221.8272,4230.0
2023-10-30 15:10:00,237.9,238.1,237.73,237.98,10065.0,221.8178,222.0043,221.6593,221.8924,10065.0
2023-10-30 15:15:00,237.91,237.91,237.47,237.66,13663.0,221.8272,221.8272,221.4169,221.5941,13663.0
2023-10-30 15:20:00,237.79,237.79,237.45,237.46,12017.0,221.7153,221.7153,221.3983,221.4076,12017.0
2023-10-30 15:25:00,237.53,237.92,237.38,237.92,9812.0,221.4729,221.8365,221.333,221.8365,9812.0
2023-10-30 15:30:00,237.92,238.17,237.73,238.17,11971.0,221.8365,222.0696,221.6593,222.0696,11971.0
2023-10-30 15:35:00,238.2,238.25,237.89,237.89,6296.0,222.0976,222.1442,221.8085,221.8085,6296.0
2023-10-30 15:40:00,238.0,238.2,237.96,238.2,10499.0,221.9111,222.0976,221.8738,222.0976,10499.0
2023-10-30 15:45:00,238.2,238.47,237.98,238.31,11456.0,222.0976,222.3493,221.8924,222.2001,11456.0
2023-10-30 15:50:00,238.4,238.41,237.54,238.14,45580.0,222.284,222.2934,221.4822,222.0416,45580.0
2023-10-30 15:55:00,238.26,238.82,238.08,238.81,76431.0,222.1535,222.6756,221.9857,222.6663,76431.0
2023-10-31 09:30:00,244.62,246.75,241.45,241.62,28926.0,228.0836,230.0696,225.1279,225.2864,28926.0
2023-10-31 09:35:00,240.16,241.26,236.9,239.22,28227.0,223.9251,224.9507,220.8854,223.0486,28227.0
2023-10-31 09:40:00,239.14,240.24,238.33,239.76,12661.0,222.974,223.9997,222.2188,223.5521,12661.0
2023-10-31 09:45:00,238.8,239.09,236.4,236.53,10332.0,222.657,222.9274,220.4192,220.5405,10332.0
2023-10-31 09:50:00,236.72,237.33,236.17,236.34,17982.0,220.7176,221.2864,220.2048,220.3633,17982.0
2023-10-31 09:55:00,236.31,237.17,236.0,236.54,10277.0,220.3353,221.1372,220.0463,220.5498,10277.0
2023-10-31 10:00:00,236.11,236.11,233.31,234.19,13823.0,220.1488,220.1488,217.5381,218.3586,13823.0
2023-10-31 10:05:00,233.98,234.35,233.18,233.85,10596.0,218.1628,218.5078,217.4169,218.0416,10596.0
2023-10-31 10:10:00,233.82,234.49,233.19,234.36,7515.0,218.0136,218.6384,217.4262,218.5171,7515.0
2023-10-31 10:15:00,234.05,234.8,233.65,234.1,8200.0,218.2281,218.9274,217.8551,218.2747,8200.0
2023-10-31 10:20:00,234.1,236.05,234.09,235.86,15572.0,218.2747,220.0929,218.2654,219.9157,15572.0
2023-10-31 10:25:00,235.99,236.03,234.85,234.86,7855.0,220.037,220.0743,218.974,218.9833,7855.0
2023-10-31 10:30:00,234.92,235.29,234.59,235.04,5091.0,219.0393,219.3843,218.7316,219.1512,5091.0
2023-10-31 10:35:00,234.94,235.93,234.73,235.53,11933.0,219.0579,219.981,218.8621,219.6081,11933.0
2023-10-31 10:40:00,235.52,236.08,234.93,236.02,4700.0,219.5987,220.1209,219.0486,220.0649,4700.0
2023-10-31 10:45:00,236.23,236.77,235.62,235.93,4926.0,220.2607,220.7642,219.692,219.981,4926.0
2023-10-31 10:50:00,236.0,236.74,235.95,236.17,11557.0,220.0463,220.7363,219.9997,220.2048,11557.0
2023-10-31 10:55:00,236.14,236.75,236.02,236.56,12406.0,220.1768,220.7456,220.0649,220.5684,12406.0
2023-10-31 11:00:00,236.75,237.55,236.57,236.93,5845.0,220.7456,221.4915,220.5777,220.9134,5845.0
2023-10-31 11:05:00,236.53,236.62,236.14,236.34,5505.0,220.5405,220.6244,220.1768,220.3633,5505.0
2023-10-31 11:10:00,236.13,238.02,236.13,238.02,6468.0,220.1675,221.9297,220.1675,221.9297,6468.0
2023-10-31 11:15:00,237.64,237.64,237.17,237.42,2215.0,221.5754,221.5754,221.1372,221.3703,2215.0
2023-10-31 11:20:00,237.48,237.48,236.93,236.97,4991.0,221.4262,221.4262,220.9134,220.9507,4991.0
2023-10-31 11:25:00,236.77,237.74,236.77,237.66,3473.0,220.7642,221.6687,220.7642,221.5941,3473.0
2023-10-31 11:30:00,237.47,238.12,237.47,237.63,2505.0,221.4169,222.023,221.4169,221.5661,2505.0
2023-10-31 11:35:00,237.85,238.01,236.77,237.19,5396.0,221.7712,221.9204,220.7642,221.1558,5396.0
2023-10-31 11:40:00,237.3,237.75,237.07,237.54,21441.0,221.2584,221.678,221.0439,221.4822,21441.0
2023-10-31 11:45:00,237.48,237.67,237.23,237.49,10135.0,221.4262,221.6034,221.1931,221.4356,10135.0
2023-10-31 11:50:00,237.54,237.77,237.42,237.55,6206.0,221.4822,221.6966,221.3703,221.4915,6206.0
2023-10-31 11:55:00,237.55,238.23,237.55,238.15,6954.0,221.4915,222.1255,221.4915,222.0509,6954.0
2023-10-31 12:00:00,238.08,238.56,237.77,238.36,16770.0,221.9857,222.4332,221.6966,222.2467,16770.0
2023-10-31 12:05:00,238.43,238.78,238.07,238.6,2437.0,222.312,222.6384,221.9763,222.4705,2437.0
2023-10-31 12:10:00,238.48,238.6,237.16,237.24,7545.0,222.3586,222.4705,221.1279,221.2025,7545.0
2023-10-31 12:15:00,237.28,237.28,235.47,236.0,81362.0,221.2398,221.2398,219.5521,220.0463,81362.0
2023-10-31 12:20:00,236.08,237.39,235.9,237.06,12745.0,220.1209,221.3423,219.953,221.0346,12745.0
2023-10-31 12:25:00,237.12,237.81,236.93,237.53,2657.0,221.0906,221.7339,220.9134,221.4729,2657.0
2023-10-31 12:30:00,237.71,238.15,237.6,238.15,4833.0,221.6407,222.0509,221.5381,222.0509,4833.0
2023-10-31 12:35:00,238.15,239.17,237.91,238.94,13360.0,222.0509,223.002,221.8272,222.7875,13360.0
2023-10-31 12:40:00,238.76,239.54,238.75,239.22,6499.0,222.6197,223.347,222.6104,223.0486,6499.0
2023-10-31 12:45:00,239.12,239.62,239.07,239.46,5652.0,222.9554,223.4216,222.9087,223.2724,5652.0
2023-10-31 12:50:00,239.55,239.88,239.07,239.56,6397.0,223.3563,223.664,222.9087,223.3656,6397.0
2023-10-31 12:55:00,239.42,239.46,239.13,239.34,3025.0,223.2351,223.2724,222.9647,223.1605,3025.0
2023-10-31 13:00:00,239.13,239.26,238.64,238.64,7530.0,222.9647,223.0859,222.5078,222.5078,7530.0
2023-10-31 13:05:00,238.5,239.05,237.43,237.87,13270.0,222.3773,222.8901,221.3796,221.7899,13270.0
2023-10-31 13:10:00,237.87,238.33,237.76,238.33,7498.0,221.7899,222.2188,221.6873,222.2188,7498.0
2023-10-31 13:15:00,238.47,239.1,238.42,238.98,2612.0,222.3493,222.9367,222.3027,222.8248,2612.0
2023-10-31 13:20:00,238.99,239.07,238.43,238.57,3503.0,222.8342,222.9087,222.312,222.4425,3503.0
2023-10-31 13:25:00,238.81,239.61,238.51,239.46,5180.0,222.6663,223.4122,222.3866,223.2724,5180.0
2023-10-31 13:30:00,239.32,239.61,239.11,239.35,3348.0,223.1418,223.4122,222.946,223.1698,3348.0
2023-10-31 13:35:00,239.49,239.49,238.83,238.83,9363.0,223.3004,223.3004,222.685,222.685,9363.0
2023-10-31 13:40:00,238.83,239.02,238.38,238.39,5520.0,222.685,222.8621,222.2654,222.2747,5520.0
2023-10-31 13:45:00,238.35,238.48,237.97,238.18,2671.0,222.2374,222.3586,221.8831,222.0789,2671.0
2023-10-31 13:50:00,238.06,238.22,237.51,237.69,4726.0,221.967,222.1162,221.4542,221.622,4726.0
2023-10-31 13:55:00,237.68,238.05,237.65,237.97,4007.0,221.6127,221.9577,221.5847,221.8831,4007.0
2023-10-31 14:00:00,237.82,238.16,237.82,237.91,3902.0,221.7432,222.0603,221.7432,221.8272,3902.0
2023-10-31 14:05:00,237.96,238.0,237.26,237.56,12539.0,221.8738,221.9111,221.2211,221.5008,12539.0
2023-10-31 14:10:00,237.49,237.53,236.72,236.73,6551.0,221.4356,221.4729,220.7176,220.7269,6551.0
2023-10-31 14:15:00,236.87,237.03,236.69,236.74,12094.0,220.8575,221.0067,220.6896,220.7363,12094.0
2023-10-31 14:20:00,236.74,237.08,236.68,236.77,4988.0,220.7363,221.0533,220.6803,220.7642,4988.0
2023-10-31 14:25:00,236.77,236.95,236.39,236.48,8093.0,220.7642,220.9321,220.4099,220.4938,8093.0
2023-10-31 14:30:00,236.42,236.6,235.92,236.53,18186.0,220.4379,220.6057,219.9717,220.5405,18186.0
2023-10-31 14:35:00,236.49,236.8,236.28,236.29,11195.0,220.5032,220.7922,220.3074,220.3167,11195.0
2023-10-31 14:40:00,236.3,236.78,236.25,236.75,9384.0,220.326,220.7736,220.2794,220.7456,9384.0
2023-10-31 14:45:00,236.75,237.2,236.75,237.17,1989.0,220.7456,221.1652,220.7456,221.1372,1989.0
2023-10-31 14:50:00,237.39,237.46,237.06,237.22,4788.0,221.3423,221.4076,221.0346,221.1838,4788.0
2023-10-31 14:55:00,237.3,237.46,237.2,237.32,4767.0,221.2584,221.4076,221.1652,221.277,4767.0
2023-10-31 15:00:00,237.29,238.06,237.28,238.06,6376.0,221.2491,221.967,221.2398,221.967,6376.0
2023-10-31 15:05:00,237.99,238.1,237.6,238.1,6698.0,221.9018,222.0043,221.5381,222.0043,6698.0
2023-10-31 15:10:00,238.18,238.2,237.63,237.75,3058.0,222.0789,222.0976,221.5661,221.678,3058.0
2023-10-31 15:15:00,237.74,238.19,237.74,238.19,5867.0,221.6687,222.0882,221.6687,222.0882,5867.0
2023-10-31 15:20:00,238.11,238.46,237.9,237.99,8139.0,222.0136,222.34,221.8178,221.9018,8139.0
2023-10-31 15:25:00,238.15,238.65,238.04,238.55,5495.0,222.0509,222.5171,221.9484,222.4239,5495.0
2023-10-31 15:30:00,238.65,238.74,238.24,238.61,6512.0,222.5171,222.6011,222.1349,222.4798,6512.0
2023-10-31 15:35:00,238.7,238.73,237.88,238.07,4699.0,222.5638,222.5917,221.7992,221.9763,4699.0
2023-10-31 15:40:00,237.95,238.59,237.9,238.51,9848.0,221.8645,222.4612,221.8178,222.3866,9848.0
2023-10-31 15:45:00,238.53,238.59,238.25,238.37,9584.0,222.4053,222.4612,222.1442,222.2561,9584.0
2023-10-31 15:50:00,238.51,238.53,237.64,237.95,25551.0,222.3866,222.4053,221.5754,221.8645,25551.0
2023-10-31 15:55:00,237.95,238.83,237.86,238.48,71942.0,221.8645,222.685,221.7805,222.3586,71942.0
2023-11-01 09:30:00,241.05,241.05,239.53,239.53,16550.0,224.7549,224.7549,223.3377,223.3377,16550.0
2023-11-01 09:35:00,239.5,239.55,238.56,238.7,5340.0,223.3097,223.3563,222.4332,222.5638,5340.0
2023-11-01 09:40:00,238.3,238.58,237.5,237.5,5420.0,222.1908,222.4519,221.4449,221.4449,5420.0
2023-11-01 09:45:00,237.63,237.63,237.06,237.46,4059.0,221.5661,221.5661,221.0346,221.4076,4059.0
2023-11-01 09:50:00,237.58,237.58,237.14,237.39,11474.0,221.5195,221.5195,221.1092,221.3423,11474.0
2023-11-01 09:55:00,237.5,237.91,237.32,237.33,7819.0,221.4449,221.8272,221.277,221.2864,7819.0
2023-11-01 10:00:00,237.59,238.3,237.59,237.97,3106.0,221.5288,222.1908,221.5288,221.8831,3106.0
2023-11-01 10:05:00,238.06,238.07,237.02,237.03,3421.0,221.967,221.9763,220.9973,221.0067,3421.0
2023-11-01 10:10:00,237.04,237.3,236.42,236.66,2708.0,221.016,221.2584,220.4379,220.6617,2708.0
2023-11-01 10:15:00,236.59,236.87,236.49,236.68,2197.0,220.5964,220.8575,220.5032,220.6803,2197.0
2023-11-01 10:20:00,236.45,236.99,236.45,236.84,2013.0,220.4659,220.9694,220.4659,220.8295,2013.0
2023-11-01 10:25:00,236.95,236.95,236.52,236.78,3710.0,220.9321,220.9321,220.5311,220.7736,3710.0
2023-11-01 10:30:00,236.73,237.1,236.56,237.1,2606.0,220.7269,221.0719,220.5684,221.0719,2606.0
2023-11-01 10:35:00,237.22,237.27,236.61,236.8,3645.0,221.1838,221.2304,220.615,220.7922,3645.0
2023-11-01 10:40:00,236.79,236.84,236.63,236.8,927.0,220.7829,220.8295,220.6337,220.7922,927.0
2023-11-01 10:45:00,236.79,237.17,236.73,237.05,4850.0,220.7829,221.1372,220.7269,221.0253,4850.0
2023-11-01 10:50:00,236.98,237.0,236.63,236.67,3546.0,220.96,220.9787,220.6337,220.671,3546.0
2023-11-01 10:55:00,236.61,236.67,235.77,236.13,6290.0,220.615,220.671,219.8318,220.1675,6290.0
2023-11-01 11:00:00,235.94,236.06,235.43,235.43,1300.0,219.9903,220.1022,219.5148,219.5148,1300.0
2023-11-01 11:05:00,235.37,235.41,234.83,234.98,3813.0,219.4589,219.4962,218.9554,219.0952,3813.0
2023-11-01 11:10:00,234.94,235.31,234.59,235.17,9290.0,219.0579,219.4029,218.7316,219.2724,9290.0
2023-11-01 11:15:00,235.15,235.45,235.15,235.34,600.0,219.2537,219.5335,219.2537,219.4309,600.0
2023-11-01 11:20:00,235.24,235.3,234.77,234.91,4141.0,219.3377,219.3936,218.8994,219.03,4141.0
2023-11-01 11:25:00,234.92,235.11,234.8,234.97,2446.0,219.0393,219.2164,218.9274,219.0859,2446.0
2023-11-01 11:30:00,235.0,236.27,235.0,236.27,2700.0,219.1139,220.298,219.1139,220.298,2700.0
2023-11-01 11:35:00,236.14,236.14,235.76,235.76,3600.0,220.1768,220.1768,219.8225,219.8225,3600.0
2023-11-01 11:40:00,235.97,236.52,235.97,236.34,6054.0,220.0183,220.5311,220.0183,220.3633,6054.0
2023-11-01 11:45:00,236.22,236.6,236.21,236.47,2207.0,220.2514,220.6057,220.2421,220.4845,2207.0
2023-11-01 11:50:00,236.37,236.38,235.7,235.75,5836.0,220.3913,220.4006,219.7666,219.8132,5836.0
2023-11-01 11:55:00,235.88,235.91,235.33,235.52,2569.0,219.9344,219.9624,219.4216,219.5987,2569.0
2023-11-01 12:00:00,235.46,235.63,235.43,235.57,7100.0,219.5428,219.7013,219.5148,219.6453,7100.0
2023-11-01 12:05:00,235.62,235.64,235.03,235.03,4990.0,219.692,219.7106,219.1419,219.1419,4990.0
2023-11-01 12:10:00,235.0,235.1,234.66,234.78,7104.0,219.1139,219.2071,218.7969,218.9088,7104.0
2023-11-01 12:15:00,234.78,235.65,234.62,235.49,13610.0,218.9088,219.7199,218.7596,219.5708,13610.0
2023-11-01 12:20:00,235.49,236.62,235.41,236.46,11456.0,219.5708,220.6244,219.4962,220.4752,11456.0
2023-11-01 12:25:00,236.47,237.24,236.4,237.24,7429.0,220.4845,221.2025,220.4192,221.2025,7429.0
2023-11-01 12:30:00,237.24,237.42,236.78,237.19,9517.0,221.2025,221.3703,220.7736,221.1558,9517.0
2023-11-01 12:35:00,237.19,237.19,236.53,236.53,2935.0,221.1558,221.1558,220.5405,220.5405,2935.0
2023-11-01 12:40:00,236.52,236.58,236.22,236.31,3606.0,220.5311,220.5871,220.2514,220.3353,3606.0
2023-11-01 12:45:00,236.28,236.28,235.92,236.02,1755.0,220.3074,220.3074,219.9717,220.0649,1755.0
2023-11-01 12:50:00,236.04,236.38,235.97,236.19,4093.0,220.0836,220.4006,220.0183,220.2234,4093.0
2023-11-01 12:55:00,236.01,236.36,235.78,236.21,12931.0,220.0556,220.3819,219.8412,220.2421,12931.0
2023-11-01 13:00:00,236.15,236.38,235.88,236.38,5091.0,220.1861,220.4006,219.9344,220.4006,5091.0
2023-11-01 13:05:00,236.15,236.83,236.12,236.83,6285.0,220.1861,220.8202,220.1582,220.8202,6285.0
2023-11-01 13:10:00,236.77,237.27,236.72,237.15,9171.0,220.7642,221.2304,220.7176,221.1185,9171.0
2023-11-01 13:15:00,237.28,237.41,236.91,237.02,3496.0,221.2398,221.361,220.8948,220.9973,3496.0
2023-11-01 13:20:00,237.0,237.4,236.87,237.4,13710.0,220.9787,221.3516,220.8575,221.3516,13710.0
2023-11-01 13:25:00,237.45,237.5,237.14,237.39,5811.0,221.3983,221.4449,221.1092,221.3423,5811.0
2023-11-01 13:30:00,237.51,237.62,237.32,237.37,8210.0,221.4542,221.5568,221.277,221.3237,8210.0
2023-11-01 13:35:00,237.49,237.75,237.49,237.66,7015.0,221.4356,221.678,221.4356,221.5941,7015.0
2023-11-01 13:40:00,237.68,237.81,237.5,237.72,3435.0,221.6127,221.7339,221.4449,221.65,3435.0
2023-11-01 13:45:00,237.7,237.86,237.47,237.77,9126.0,221.6314,221.7805,221.4169,221.6966,9126.0
2023-11-01 13:50:00,237.77,237.95,237.5,237.86,4779.0,221.6966,221.8645,221.4449,221.7805,4779.0
2023-11-01 13:55:00,237.73,238.34,237.73,238.34,12205.0,221.6593,222.2281,221.6593,222.2281,12205.0
2023-11-01 14:00:00,238.34,238.77,237.98,238.57,17582.0,222.2281,222.629,221.8924,222.4425,17582.0
2023-11-01 14:05:00,238.5,238.57,238.06,238.06,3220.0,222.3773,222.4425,221.967,221.967,3220.0
2023-11-01 14:10:00,238.06,238.07,237.03,237.73,16895.0,221.967,221.9763,221.0067,221.6593,16895.0
2023-11-01 14:15:00,237.59,237.63,237.35,237.4,5221.0,221.5288,221.5661,221.305,221.3516,5221.0
2023-11-01 14:20:00,237.5,237.74,237.38,237.72,10030.0,221.4449,221.6687,221.333,221.65,10030.0
2023-11-01 14:25:00,237.72,238.73,237.71,238.66,11863.0,221.65,222.5917,221.6407,222.5265,11863.0
2023-11-01 14:30:00,238.86,239.6,238.86,239.31,7033.0,222.7129,223.4029,222.7129,223.1325,7033.0
2023-11-01 14:35:00,239.41,239.81,239.05,239.12,16057.0,223.2258,223.5987,222.8901,222.9554,16057.0
2023-11-01 14:40:00,239.39,239.61,238.62,239.17,15392.0,223.2071,223.4122,222.4892,223.002,15392.0
2023-11-01 14:45:00,239.16,240.03,239.08,240.03,32771.0,222.9927,223.8039,222.9181,223.8039,32771.0
2023-11-01 14:50:00,240.03,240.64,239.95,240.45,9963.0,223.8039,224.3726,223.7293,224.1955,9963.0
2023-11-01 14:55:00,240.64,241.79,240.64,241.15,4864.0,224.3726,225.4449,224.3726,224.8481,4864.0
2023-11-01 15:00:00,241.5,242.48,241.49,242.25,10033.0,225.1745,226.0882,225.1652,225.8738,10033.0
2023-11-01 15:05:00,242.15,243.13,242.14,243.13,8486.0,225.7805,226.6943,225.7712,226.6943,8486.0
2023-11-01 15:10:00,243.0,243.26,242.47,242.47,10082.0,226.5731,226.8155,226.0789,226.0789,10082.0
2023-11-01 15:15:00,242.43,243.03,242.21,242.29,5811.0,226.0416,226.601,225.8365,225.9111,5811.0
2023-11-01 15:20:00,242.27,242.8,242.15,242.68,8812.0,225.8924,226.3866,225.7805,226.2747,8812.0
2023-11-01 15:25:00,242.68,242.75,241.98,242.0,18482.0,226.2747,226.34,225.622,225.6407,18482.0
2023-11-01 15:30:00,241.96,242.7,241.9,242.13,17825.0,225.6034,226.2934,225.5474,225.7619,17825.0
2023-11-01 15:35:00,242.11,242.25,241.93,242.25,8681.0,225.7432,225.8738,225.5754,225.8738,8681.0
2023-11-01 15:40:00,242.3,242.52,242.26,242.41,5897.0,225.9204,226.1255,225.8831,226.023,5897.0
2023-11-01 15:45:00,242.46,242.65,242.13,242.63,25722.0,226.0696,226.2467,225.7619,226.2281,25722.0
2023-11-01 15:50:00,242.67,242.68,241.98,242.31,15286.0,226.2654,226.2747,225.622,225.9297,15286.0
2023-11-01 15:55:00,242.31,242.68,242.05,242.59,67013.0,225.9297,226.2747,225.6873,226.1908,67013.0
2023-11-02 09:30:00,244.79,248.15,244.79,246.53,12495.0,228.2421,231.3749,228.2421,229.8644,12495.0
2023-11-02 09:35:00,247.08,248.1,246.58,247.71,11022.0,230.3773,231.3283,229.9111,230.9647,11022.0
2023-11-02 09:40:00,247.52,247.83,245.66,245.88,7690.0,230.7875,231.0766,229.0533,229.2584,7690.0
2023-11-02 09:45:00,245.8,246.99,245.76,246.43,4197.0,229.1838,230.2934,229.1465,229.7712,4197.0
2023-11-02 09:50:00,246.71,247.79,246.71,247.29,2203.0,230.0323,231.0393,230.0323,230.5731,2203.0
2023-11-02 09:55:00,247.47,248.01,247.09,247.79,2848.0,230.7409,231.2444,230.3866,231.0393,2848.0
2023-11-02 10:00:00,247.92,248.09,247.57,248.08,6971.0,231.1605,231.319,230.8341,231.3097,6971.0
2023-11-02 10:05:00,248.16,248.59,247.8,248.59,9442.0,231.3843,231.7852,231.0486,231.7852,9442.0
2023-11-02 10:10:00,248.3,248.3,246.95,246.95,3507.0,231.5148,231.5148,230.2561,230.2561,3507.0
2023-11-02 10:15:00,247.03,247.67,247.02,247.29,4682.0,230.3306,230.9274,230.3213,230.5731,4682.0
2023-11-02 10:20:00,247.15,248.39,247.14,248.33,4703.0,230.4425,231.5987,230.4332,231.5428,4703.0
2023-11-02 10:25:00,248.29,248.44,247.69,248.14,5535.0,231.5055,231.6453,230.946,231.3656,5535.0
2023-11-02 10:30:00,247.99,248.21,247.96,248.21,1342.0,231.2258,231.4309,231.1978,231.4309,1342.0
2023-11-02 10:35:00,248.28,248.99,248.06,248.99,6535.0,231.4961,232.1581,231.291,232.1581,6535.0
2023-11-02 10:40:00,249.06,249.17,248.81,248.98,600.0,232.2234,232.326,231.9903,232.1488,600.0
2023-11-02 10:45:00,248.99,249.26,248.88,248.88,4510.0,232.1581,232.4099,232.0556,232.0556,4510.0
2023-11-02 10:50:00,249.03,249.26,249.0,249.25,14900.0,232.1954,232.4099,232.1675,232.4006,14900.0
2023-11-02 10:55:00,249.13,249.25,248.78,248.99,10124.0,232.2887,232.4006,231.9623,232.1581,10124.0
2023-11-02 11:00:00,248.94,249.49,248.83,249.2,15533.0,232.1115,232.6243,232.009,232.354,15533.0
2023-11-02 11:05:00,249.3,249.66,249.21,249.66,2412.0,232.4472,232.7829,232.3633,232.7829,2412.0
2023-11-02 11:10:00,249.64,249.71,249.02,249.39,4156.0,232.7642,232.8295,232.1861,232.5311,4156.0
2023-11-02 11:15:00,249.29,249.55,248.95,249.55,7915.0,232.4379,232.6803,232.1209,232.6803,7915.0
2023-11-02 11:20:00,249.55,249.75,249.44,249.68,6034.0,232.6803,232.8668,232.5777,232.8015,6034.0
2023-11-02 11:25:00,249.62,250.44,249.62,250.44,5166.0,232.7456,233.5101,232.7456,233.5101,5166.0
2023-11-02 11:30:00,250.53,250.92,250.42,250.67,7461.0,233.594,233.9577,233.4915,233.7246,7461.0
2023-11-02 11:35:00,250.78,251.1,250.59,250.74,5115.0,233.8271,234.1255,233.65,233.7898,5115.0
2023-11-02 11:40:00,250.61,250.89,250.61,250.83,4057.0,233.6686,233.9297,233.6686,233.8738,4057.0
2023-11-02 11:45:00,250.86,251.13,250.86,251.03,1848.0,233.9017,234.1535,233.9017,234.0602,1848.0
2023-11-02 11:50:00,251.17,251.41,250.76,250.92,7395.0,234.1908,234.4146,233.8085,233.9577,7395.0
2023-11-02 11:55:00,250.93,251.08,250.71,250.85,6465.0,233.967,234.1069,233.7619,233.8924,6465.0
2023-11-02 12:00:00,250.74,250.77,250.31,250.49,10649.0,233.7898,233.8178,233.3889,233.5567,10649.0
2023-11-02 12:05:00,250.53,250.58,249.94,250.08,4798.0,233.594,233.6407,233.0439,233.1745,4798.0
2023-11-02 12:10:00,250.01,250.56,250.0,250.48,7001.0,233.1092,233.622,233.0999,233.5474,7001.0
2023-11-02 12:15:00,250.61,250.62,250.19,250.19,6954.0,233.6686,233.678,233.277,233.277,6954.0
2023-11-02 12:20:00,250.44,250.63,250.36,250.6,4461.0,233.5101,233.6873,233.4355,233.6593,4461.0
2023-11-02 12:25:00,250.52,250.77,250.25,250.25,4809.0,233.5847,233.8178,233.333,233.333,4809.0
2023-11-02 12:30:00,250.32,250.71,250.19,250.45,8553.0,233.3982,233.7619,233.277,233.5195,8553.0
2023-11-02 12:35:00,250.52,250.6,250.26,250.56,5504.0,233.5847,233.6593,233.3423,233.622,5504.0
2023-11-02 12:40:00,250.56,251.0,250.4,250.9,5670.0,233.622,234.0323,233.4728,233.939,5670.0
2023-11-02 12:45:00,250.9,251.18,250.6,251.06,5173.0,233.939,234.2001,233.6593,234.0882,5173.0
2023-11-02 12:50:00,251.08,251.17,251.02,251.02,4364.0,234.1069,234.1908,234.0509,234.0509,4364.0
2023-11-02 12:55:00,251.06,251.29,250.7,251.04,6874.0,234.0882,234.3027,233.7526,234.0696,6874.0
2023-11-02 13:00:00,251.12,251.12,250.69,250.69,5244.0,234.1442,234.1442,233.7432,233.7432,5244.0
2023-11-02 13:05:00,250.97,251.23,250.75,251.23,3741.0,234.0043,234.2467,233.7992,234.2467,3741.0
2023-11-02 13:10:00,251.13,251.27,250.99,251.05,4668.0,234.1535,234.284,234.0229,234.0789,4668.0
2023-11-02 13:15:00,251.05,251.05,250.7,250.77,5588.0,234.0789,234.0789,233.7526,233.8178,5588.0
2023-11-02 13:20:00,250.79,251.15,250.74,251.07,2938.0,233.8365,234.1721,233.7898,234.0975,2938.0
2023-11-02 13:25:00,251.02,251.07,250.79,251.0,4672.0,234.0509,234.0975,233.8365,234.0323,4672.0
2023-11-02 13:30:00,251.08,251.28,250.89,251.12,5792.0,234.1069,234.2933,233.9297,234.1442,5792.0
2023-11-02 13:35:00,251.17,251.17,250.57,250.57,4274.0,234.1908,234.1908,233.6313,233.6313,4274.0
2023-11-02 13:40:00,250.43,250.54,250.25,250.37,4895.0,233.5008,233.6034,233.333,233.4449,4895.0
2023-11-02 13:45:00,250.37,250.52,250.16,250.33,4286.0,233.4449,233.5847,233.2491,233.4076,4286.0
2023-11-02 13:50:00,250.44,250.45,249.85,249.88,2237.0,233.5101,233.5195,232.96,232.988,2237.0
2023-11-02 13:55:00,249.74,250.18,249.74,249.76,4292.0,232.8574,233.2677,232.8574,232.8761,4292.0
2023-11-02 14:00:00,249.89,249.89,249.41,249.45,4067.0,232.9973,232.9973,232.5498,232.5871,4067.0
2023-11-02 14:05:00,249.46,249.46,248.93,248.94,2450.0,232.5964,232.5964,232.1022,232.1115,2450.0
2023-11-02 14:10:00,249.02,249.21,248.98,248.98,3527.0,232.1861,232.3633,232.1488,232.1488,3527.0
2023-11-02 14:15:00,248.8,249.13,248.72,249.05,3053.0,231.981,232.2887,231.9064,232.2141,3053.0
2023-11-02 14:20:00,248.95,248.95,248.6,248.83,3300.0,232.1209,232.1209,231.7945,232.009,3300.0
2023-11-02 14:25:00,248.84,249.02,248.84,249.0,2533.0,232.0183,232.1861,232.0183,232.1675,2533.0
2023-11-02 14:30:00,248.98,249.03,248.78,248.9,3400.0,232.1488,232.1954,231.9623,232.0742,3400.0
2023-11-02 14:35:00,248.87,248.99,248.68,248.75,2034.0,232.0463,232.1581,231.8691,231.9344,2034.0
2023-11-02 14:40:00,248.7,248.74,248.35,248.35,3279.0,231.8878,231.925,231.5614,231.5614,3279.0
2023-11-02 14:45:00,248.43,248.51,247.97,248.02,3151.0,231.636,231.7106,231.2071,231.2537,3151.0
2023-11-02 14:50:00,247.99,248.29,247.82,248.24,2933.0,231.2258,231.5055,231.0672,231.4588,2933.0
2023-11-02 14:55:00,248.24,248.32,247.83,248.02,2503.0,231.4588,231.5334,231.0766,231.2537,2503.0
2023-11-02 15:00:00,247.95,248.31,247.95,248.04,6472.0,231.1885,231.5241,231.1885,231.2724,6472.0
2023-11-02 15:05:00,248.04,248.29,247.88,247.98,4939.0,231.2724,231.5055,231.1232,231.2164,4939.0
2023-11-02 15:10:00,248.09,248.14,247.87,248.14,2627.0,231.319,231.3656,231.1139,231.3656,2627.0
2023-11-02 15:15:00,248.07,248.33,247.87,247.9,4537.0,231.3003,231.5428,231.1139,231.1418,4537.0
2023-11-02 15:20:00,247.86,248.12,247.8,248.05,6148.0,231.1045,231.347,231.0486,231.2817,6148.0
2023-11-02 15:25:00,248.05,248.05,247.84,247.95,4721.0,231.2817,231.2817,231.0859,231.1885,4721.0
2023-11-02 15:30:00,248.03,248.25,248.02,248.18,5262.0,231.263,231.4682,231.2537,231.4029,5262.0
2023-11-02 15:35:00,248.14,249.14,248.13,249.09,6339.0,231.3656,232.298,231.3563,232.2514,6339.0
2023-11-02 15:40:00,249.09,249.09,248.56,248.65,10117.0,232.2514,232.2514,231.7572,231.8411,10117.0
2023-11-02 15:45:00,248.71,249.02,248.64,248.96,9389.0,231.8971,232.1861,231.8318,232.1302,9389.0
2023-11-02 15:50:00,248.92,248.96,248.66,248.72,13572.0,232.0929,232.1302,231.8505,231.9064,13572.0
2023-11-02 15:55:00,248.73,248.78,248.16,248.35,38984.0,231.9157,231.9623,231.3843,231.5614,38984.0
2023-11-03 09:30:00,252.5,254.64,252.5,254.15,14564.0,235.4309,237.4262,235.4309,236.9693,14564.0
2023-11-03 09:35:00,253.85,254.89,253.82,254.48,7730.0,236.6896,237.6593,236.6616,237.277,7730.0
2023-11-03 09:40:00,254.41,254.86,254.05,254.5,8099.0,237.2118,237.6313,236.8761,237.2957,8099.0
2023-11-03 09:45:00,254.8,255.24,254.34,255.21,6254.0,237.5754,237.9856,237.1465,237.9577,6254.0
2023-11-03 09:50:00,255.3,256.0,255.02,256.0,7000.0,238.0416,238.6943,237.7805,238.6943,7000.0
2023-11-03 09:55:00,256.04,256.77,255.77,256.61,9351.0,238.7316,239.4122,238.4798,239.263,9351.0
2023-11-03 10:00:00,256.77,257.36,256.47,256.79,11063.0,239.4122,239.9623,239.1325,239.4309,11063.0
2023-11-03 10:05:00,256.93,256.94,256.03,256.53,13965.0,239.5614,239.5707,238.7222,239.1884,13965.0
2023-11-03 10:10:00,256.53,256.75,256.33,256.53,12698.0,239.1884,239.3936,239.002,239.1884,12698.0
2023-11-03 10:15:00,256.57,257.35,256.54,257.01,13092.0,239.2257,239.953,239.1978,239.636,13092.0
2023-11-03 10:20:00,256.92,256.99,256.66,256.67,4648.0,239.5521,239.6173,239.3097,239.319,4648.0
2023-11-03 10:25:00,256.67,256.86,255.7,256.02,6931.0,239.319,239.4961,238.4146,238.7129,6931.0
2023-11-03 10:30:00,255.76,256.15,255.59,255.75,5486.0,238.4705,238.8341,238.312,238.4612,5486.0
2023-11-03 10:35:00,255.79,256.45,255.79,256.01,5702.0,238.4985,239.1138,238.4985,238.7036,5702.0
2023-11-03 10:40:00,256.02,256.27,255.63,256.11,6541.0,238.7129,238.946,238.3493,238.7968,6541.0
2023-11-03 10:45:00,256.18,256.39,256.04,256.37,3550.0,238.8621,239.0579,238.7316,239.0393,3550.0
2023-11-03 10:50:00,256.37,256.82,256.35,256.69,4568.0,239.0393,239.4588,239.0206,239.3376,4568.0
2023-11-03 10:55:00,256.72,257.02,256.72,256.86,8861.0,239.3656,239.6453,239.3656,239.4961,8861.0
2023-11-03 11:00:00,256.92,256.98,256.55,256.97,9947.0,239.5521,239.608,239.2071,239.5987,9947.0
2023-11-03 11:05:00,256.98,257.05,256.61,256.93,4006.0,239.608,239.6733,239.263,239.5614,4006.0
2023-11-03 11:10:00,256.81,257.01,256.68,256.92,3139.0,239.4495,239.636,239.3283,239.5521,3139.0
2023-11-03 11:15:00,257.0,257.69,256.92,257.64,6156.0,239.6267,240.27,239.5521,240.2234,6156.0
2023-11-03 11:20:00,257.68,257.8,257.28,257.34,3996.0,240.2607,240.3726,239.8877,239.9437,3996.0
2023-11-03 11:25:00,257.31,257.42,256.96,257.06,3433.0,239.9157,240.0183,239.5894,239.6826,3433.0
2023-11-03 11:30:00,257.1,257.63,257.1,257.32,7097.0,239.7199,240.2141,239.7199,239.925,7097.0
2023-11-03 11:35:00,257.41,257.63,257.23,257.61,4408.0,240.009,240.2141,239.8411,240.1954,4408.0
2023-11-03 11:40:00,257.61,257.63,257.37,257.41,6400.0,240.1954,240.2141,239.9717,240.009,6400.0
2023-11-03 11:45:00,257.57,258.15,257.5,258.15,7452.0,240.1581,240.6989,240.0929,240.6989,7452.0
2023-11-03 11:50:00,258.18,258.21,257.92,258.2,3408.0,240.7269,240.7549,240.4845,240.7455,3408.0
2023-11-03 11:55:00,258.1,258.46,258.1,258.3,5243.0,240.6523,240.988,240.6523,240.8388,5243.0
2023-11-03 12:00:00,258.02,258.06,257.67,258.01,3100.0,240.5777,240.615,240.2514,240.5684,3100.0
2023-11-03 12:05:00,258.17,258.84,258.15,258.74,5731.0,240.7176,241.3423,240.6989,241.249,5731.0
2023-11-03 12:10:00,258.73,259.0,258.52,258.91,3033.0,241.2397,241.4915,241.0439,241.4076,3033.0
2023-11-03 12:15:00,259.0,259.25,258.71,258.92,6375.0,241.4915,241.7246,241.2211,241.4169,6375.0
2023-11-03 12:20:00,258.75,258.76,258.39,258.59,4265.0,241.2584,241.2677,240.9227,241.1092,4265.0
2023-11-03 12:25:00,258.59,258.93,258.38,258.88,11226.0,241.1092,241.4262,240.9134,241.3796,11226.0
2023-11-03 12:30:00,258.9,259.01,258.67,258.93,3545.0,241.3982,241.5008,241.1838,241.4262,3545.0
2023-11-03 12:35:00,259.02,259.11,258.67,258.78,7341.0,241.5101,241.594,241.1838,241.2863,7341.0
2023-11-03 12:40:00,258.85,258.92,258.19,258.35,5603.0,241.3516,241.4169,240.7362,240.8854,5603.0
2023-11-03 12:45:00,258.25,258.58,258.22,258.28,4197.0,240.7922,241.0999,240.7642,240.8201,4197.0
2023-11-03 12:50:00,258.25,258.35,258.06,258.31,3702.0,240.7922,240.8854,240.615,240.8481,3702.0
2023-11-03 12:55:00,258.28,258.31,257.87,257.87,6296.0,240.8201,240.8481,240.4379,240.4379,6296.0
2023-11-03 13:00:00,257.85,257.9,257.77,257.85,2700.0,240.4192,240.4658,240.3446,240.4192,2700.0
2023-11-03 13:05:00,257.75,257.75,257.08,257.55,9007.0,240.326,240.326,239.7013,240.1395,9007.0
2023-11-03 13:10:00,257.56,257.56,257.12,257.12,2316.0,240.1488,240.1488,239.7386,239.7386,2316.0
2023-11-03 13:15:00,257.31,257.31,256.59,256.59,5097.0,239.9157,239.9157,239.2444,239.2444,5097.0
2023-11-03 13:20:00,256.67,256.68,256.03,256.03,3104.0,239.319,239.3283,238.7222,238.7222,3104.0
2023-11-03 13:25:00,256.11,256.43,256.11,256.3,7678.0,238.7968,239.0952,238.7968,238.974,7678.0
2023-11-03 13:30:00,256.29,256.66,256.29,256.66,4821.0,238.9647,239.3097,238.9647,239.3097,4821.0
2023-11-03 13:35:00,256.69,256.72,256.39,256.59,4486.0,239.3376,239.3656,239.0579,239.2444,4486.0
2023-11-03 13:40:00,256.61,256.78,256.47,256.48,5910.0,239.263,239.4215,239.1325,239.1418,5910.0
2023-11-03 13:45:00,256.4,256.68,256.22,256.68,6709.0,239.0672,239.3283,238.8994,239.3283,6709.0
2023-11-03 13:50:00,256.68,256.95,256.64,256.87,2860.0,239.3283,239.58,239.291,239.5055,2860.0
2023-11-03 13:55:00,256.91,257.42,256.91,256.98,5798.0,239.5428,240.0183,239.5428,239.608,5798.0
2023-11-03 14:00:00,257.05,257.06,256.38,256.39,8829.0,239.6733,239.6826,239.0486,239.0579,8829.0
2023-11-03 14:05:00,256.28,256.44,256.13,256.23,4661.0,238.9553,239.1045,238.8155,238.9087,4661.0
2023-11-03 14:10:00,256.19,256.25,255.95,256.0,3137.0,238.8714,238.9274,238.6476,238.6943,3137.0
2023-11-03 14:15:00,256.08,256.08,255.7,255.73,5288.0,238.7689,238.7689,238.4146,238.4425,5288.0
2023-11-03 14:20:00,255.76,255.82,255.37,255.48,7347.0,238.4705,238.5264,238.1069,238.2094,7347.0
2023-11-03 14:25:00,255.41,255.64,255.03,255.59,9170.0,238.1442,238.3586,237.7898,238.312,9170.0
2023-11-03 14:30:00,255.56,255.59,255.28,255.56,2517.0,238.284,238.312,238.0229,238.284,2517.0
2023-11-03 14:35:00,255.47,255.57,255.45,255.45,3576.0,238.2001,238.2933,238.1815,238.1815,3576.0
2023-11-03 14:40:00,255.45,255.67,255.45,255.67,3959.0,238.1815,238.3866,238.1815,238.3866,3959.0
2023-11-03 14:45:00,255.65,256.02,255.44,256.02,4061.0,238.3679,238.7129,238.1721,238.7129,4061.0
2023-11-03 14:50:00,256.05,256.22,255.82,255.99,4295.0,238.7409,238.8994,238.5264,238.6849,4295.0
2023-11-03 14:55:00,255.99,255.99,255.83,255.94,2082.0,238.6849,238.6849,238.5358,238.6383,2082.0
2023-11-03 15:00:00,255.94,256.03,255.89,255.93,14487.0,238.6383,238.7222,238.5917,238.629,14487.0
2023-11-03 15:05:00,255.95,256.09,255.73,255.75,12858.0,238.6476,238.7782,238.4425,238.4612,12858.0
2023-11-03 15:10:00,255.81,255.82,255.36,255.45,3065.0,238.5171,238.5264,238.0975,238.1815,3065.0
2023-11-03 15:15:00,255.59,255.61,255.4,255.4,1093.0,238.312,238.3306,238.1348,238.1348,1093.0
2023-11-03 15:20:00,255.29,255.31,254.88,254.88,2923.0,238.0323,238.0509,237.65,237.65,2923.0
2023-11-03 15:25:00,255.07,255.08,254.57,254.71,6683.0,237.8271,237.8365,237.3609,237.4915,6683.0
2023-11-03 15:30:00,254.62,254.79,254.46,254.63,5757.0,237.4076,237.5661,237.2584,237.4169,5757.0
2023-11-03 15:35:00,254.62,254.81,254.6,254.69,5458.0,237.4076,237.5847,237.3889,237.4728,5458.0
2023-11-03 15:40:00,254.69,255.08,254.61,255.08,11166.0,237.4728,237.8365,237.3982,237.8365,11166.0
2023-11-03 15:45:00,255.08,255.25,254.02,254.06,9569.0,237.8365,237.995,236.8481,236.8854,9569.0
2023-11-03 15:50:00,254.13,254.36,253.96,254.03,25558.0,236.9507,237.1651,236.7922,236.8574,25558.0
2023-11-03 15:55:00,254.1,254.1,253.13,253.26,86439.0,236.9227,236.9227,236.0183,236.1395,86439.0
2023-11-06 09:30:00,252.58,253.81,251.0,251.0,9389.0,235.5055,236.6523,234.0323,234.0323,9389.0
2023-11-06 09:35:00,251.3,251.54,250.51,250.99,2187.0,234.312,234.5358,233.5754,234.0229,2187.0
2023-11-06 09:40:00,251.11,251.53,251.1,251.23,1600.0,234.1348,234.5264,234.1255,234.2467,1600.0
2023-11-06 09:45:00,251.35,251.36,250.74,251.33,5157.0,234.3586,234.3679,233.7898,234.34,5157.0
2023-11-06 09:50:00,251.43,251.58,250.39,251.12,9856.0,234.4332,234.5731,233.4635,234.1442,9856.0
2023-11-06 09:55:00,251.0,251.12,250.1,250.24,5019.0,234.0323,234.1442,233.1931,233.3236,5019.0
2023-11-06 10:00:00,250.5,250.65,250.07,250.4,2972.0,233.5661,233.7059,233.1651,233.4728,2972.0
2023-11-06 10:05:00,250.0,250.22,249.67,249.67,3005.0,233.0999,233.305,232.7922,232.7922,3005.0
2023-11-06 10:10:00,249.89,250.02,249.71,249.72,5865.0,232.9973,233.1185,232.8295,232.8388,5865.0
2023-11-06 10:15:00,249.64,249.68,249.36,249.68,1836.0,232.7642,232.8015,232.5031,232.8015,1836.0
2023-11-06 10:20:00,249.52,249.77,249.41,249.51,11337.0,232.6523,232.8854,232.5498,232.643,11337.0
2023-11-06 10:25:00,249.62,249.62,249.16,249.43,3649.0,232.7456,232.7456,232.3167,232.5684,3649.0
2023-11-06 10:30:00,249.6,249.82,249.51,249.74,5491.0,232.7269,232.932,232.643,232.8574,5491.0
2023-11-06 10:35:00,249.79,249.87,249.46,249.63,3124.0,232.9041,232.9787,232.5964,232.7549,3124.0
2023-11-06 10:40:00,249.56,249.71,248.82,248.86,2206.0,232.6896,232.8295,231.9996,232.0369,2206.0
2023-11-06 10:45:00,248.83,249.13,248.83,249.02,1707.0,232.009,232.2887,232.009,232.1861,1707.0
2023-11-06 10:50:00,248.86,249.25,248.75,249.15,2221.0,232.0369,232.4006,231.9344,232.3073,2221.0
2023-11-06 10:55:00,249.06,249.07,248.83,248.94,2253.0,232.2234,232.2327,232.009,232.1115,2253.0
2023-11-06 11:00:00,249.11,249.11,248.66,248.66,400.0,232.27,232.27,231.8505,231.8505,400.0
2023-11-06 11:05:00,248.69,248.76,248.54,248.58,3323.0,231.8784,231.9437,231.7386,231.7759,3323.0
2023-11-06 11:10:00,248.56,248.8,248.56,248.67,2951.0,231.7572,231.981,231.7572,231.8598,2951.0
2023-11-06 11:15:00,248.71,249.04,248.58,248.88,2488.0,231.8971,232.2048,231.7759,232.0556,2488.0
2023-11-06 11:20:00,248.59,248.59,248.14,248.15,1698.0,231.7852,231.7852,231.3656,231.3749,1698.0
2023-11-06 11:25:00,248.31,248.69,248.31,248.5,1608.0,231.5241,231.8784,231.5241,231.7013,1608.0
2023-11-06 11:30:00,248.47,248.47,247.73,247.84,7067.0,231.6733,231.6733,230.9833,231.0859,7067.0
2023-11-06 11:35:00,247.86,248.25,247.83,248.21,13152.0,231.1045,231.4682,231.0766,231.4309,13152.0
2023-11-06 11:40:00,248.03,248.12,247.91,248.11,1420.0,231.263,231.347,231.1512,231.3376,1420.0
2023-11-06 11:45:00,248.19,248.37,248.12,248.24,3967.0,231.4122,231.5801,231.347,231.4588,3967.0
2023-11-06 11:50:00,248.24,248.6,248.23,248.55,4301.0,231.4588,231.7945,231.4495,231.7479,4301.0
2023-11-06 11:55:00,248.45,248.57,248.24,248.57,4083.0,231.6547,231.7665,231.4588,231.7665,4083.0
2023-11-06 12:00:00,248.62,248.76,248.57,248.64,1190.0,231.8132,231.9437,231.7665,231.8318,1190.0
2023-11-06 12:05:00,248.77,248.94,248.66,248.72,1400.0,231.953,232.1115,231.8505,231.9064,1400.0
2023-11-06 12:10:00,248.42,248.42,248.36,248.36,1300.0,231.6267,231.6267,231.5707,231.5707,1300.0
2023-11-06 12:15:00,248.38,248.65,248.33,248.39,5424.0,231.5894,231.8411,231.5428,231.5987,5424.0
2023-11-06 12:20:00,248.43,248.48,248.22,248.33,4494.0,231.636,231.6826,231.4402,231.5428,4494.0
2023-11-06 12:25:00,248.34,248.64,248.29,248.51,4743.0,231.5521,231.8318,231.5055,231.7106,4743.0
2023-11-06 12:30:00,248.49,248.64,248.49,248.64,2168.0,231.6919,231.8318,231.6919,231.8318,2168.0
2023-11-06 12:35:00,248.59,249.13,248.59,249.0,4610.0,231.7852,232.2887,231.7852,232.1675,4610.0
2023-11-06 12:40:00,249.09,249.12,248.97,249.12,1626.0,232.2514,232.2794,232.1395,232.2794,1626.0
2023-11-06 12:45:00,249.13,249.13,248.86,249.03,2405.0,232.2887,232.2887,232.0369,232.1954,2405.0
2023-11-06 12:50:00,249.03,249.16,248.68,248.68,2769.0,232.1954,232.3167,231.8691,231.8691,2769.0
2023-11-06 12:55:00,248.77,249.13,248.77,249.02,5429.0,231.953,232.2887,231.953,232.1861,5429.0
2023-11-06 13:00:00,249.03,249.03,248.81,248.81,2368.0,232.1954,232.1954,231.9903,231.9903,2368.0
2023-11-06 13:05:00,248.79,248.89,248.47,248.48,12527.0,231.9717,232.0649,231.6733,231.6826,12527.0
2023-11-06 13:10:00,248.48,248.99,248.36,248.97,18744.0,231.6826,232.1581,231.5707,232.1395,18744.0
2023-11-06 13:15:00,249.06,249.33,249.05,249.14,1317.0,232.2234,232.4752,232.2141,232.298,1317.0
2023-11-06 13:20:00,249.14,249.35,248.99,249.19,3541.0,232.298,232.4938,232.1581,232.3446,3541.0
2023-11-06 13:25:00,249.17,249.46,249.16,249.45,1000.0,232.326,232.5964,232.3167,232.5871,1000.0
2023-11-06 13:30:00,249.4,249.4,248.81,248.83,3674.0,232.5404,232.5404,231.9903,232.009,3674.0
2023-11-06 13:35:00,248.74,249.43,248.49,249.41,4939.0,231.925,232.5684,231.6919,232.5498,4939.0
2023-11-06 13:40:00,249.09,249.13,248.86,249.11,4344.0,232.2514,232.2887,232.0369,232.27,4344.0
2023-11-06 13:45:00,249.12,249.13,248.79,248.85,6896.0,232.2794,232.2887,231.9717,232.0276,6896.0
2023-11-06 13:50:00,248.85,249.08,248.63,248.87,4007.0,232.0276,232.2421,231.8225,232.0463,4007.0
2023-11-06 13:55:00,248.67,249.32,248.47,249.32,6090.0,231.8598,232.4658,231.6733,232.4658,6090.0
2023-11-06 14:00:00,249.3,249.66,249.25,249.36,2012.0,232.4472,232.7829,232.4006,232.5031,2012.0
2023-11-06 14:05:00,249.26,249.38,249.14,249.15,1945.0,232.4099,232.5218,232.298,232.3073,1945.0
2023-11-06 14:10:00,248.86,249.12,248.85,249.1,1753.0,232.0369,232.2794,232.0276,232.2607,1753.0
2023-11-06 14:15:00,248.73,249.03,248.73,248.98,1295.0,231.9157,232.1954,231.9157,232.1488,1295.0
2023-11-06 14:20:00,248.92,248.92,248.65,248.65,11033.0,232.0929,232.0929,231.8411,231.8411,11033.0
2023-11-06 14:25:00,248.82,249.03,248.74,249.03,2053.0,231.9996,232.1954,231.925,232.1954,2053.0
2023-11-06 14:30:00,248.92,248.92,248.69,248.83,1363.0,232.0929,232.0929,231.8784,232.009,1363.0
2023-11-06 14:35:00,248.9,248.92,248.52,248.79,6971.0,232.0742,232.0929,231.7199,231.9717,6971.0
2023-11-06 14:40:00,248.76,248.91,248.57,248.83,3038.0,231.9437,232.0836,231.7665,232.009,3038.0
2023-11-06 14:45:00,248.86,248.87,248.72,248.72,738.0,232.0369,232.0463,231.9064,231.9064,738.0
2023-11-06 14:50:00,248.73,248.88,248.73,248.84,2895.0,231.9157,232.0556,231.9157,232.0183,2895.0
2023-11-06 14:55:00,248.88,248.91,248.74,248.81,2169.0,232.0556,232.0836,231.925,231.9903,2169.0
2023-11-06 15:00:00,248.87,248.99,248.67,248.96,4121.0,232.0463,232.1581,231.8598,232.1302,4121.0
2023-11-06 15:05:00,248.98,248.99,248.53,248.76,5965.0,232.1488,232.1581,231.7292,231.9437,5965.0
2023-11-06 15:10:00,248.77,248.82,248.39,248.39,2804.0,231.953,231.9996,231.5987,231.5987,2804.0
2023-11-06 15:15:00,248.41,248.58,248.3,248.34,13961.0,231.6174,231.7759,231.5148,231.5521,13961.0
2023-11-06 15:20:00,248.28,248.39,247.71,247.91,4644.0,231.4961,231.5987,230.9647,231.1512,4644.0
2023-11-06 15:25:00,247.78,248.23,247.61,248.23,5109.0,231.0299,231.4495,230.8714,231.4495,5109.0
2023-11-06 15:30:00,248.07,248.09,247.78,247.89,5239.0,231.3003,231.319,231.0299,231.1325,5239.0
2023-11-06 15:35:00,247.89,247.89,247.5,247.55,3434.0,231.1325,231.1325,230.7689,230.8155,3434.0
2023-11-06 15:40:00,247.53,247.74,247.46,247.46,5870.0,230.7968,230.9927,230.7316,230.7316,5870.0
2023-11-06 15:45:00,247.43,247.8,247.43,247.8,6338.0,230.7036,231.0486,230.7036,231.0486,6338.0
2023-11-06 15:50:00,247.72,248.32,247.71,248.19,29989.0,230.974,231.5334,230.9647,231.4122,29989.0
2023-11-06 15:55:00,248.03,248.29,247.94,248.14,53902.0,231.263,231.5055,231.1791,231.3656,53902.0
2023-11-07 09:30:00,248.51,249.06,248.39,248.8,11083.0,231.7106,232.2234,231.5987,231.981,11083.0
2023-11-07 09:35:00,248.55,248.55,246.65,247.03,2431.0,231.7479,231.7479,229.9763,230.3306,2431.0
2023-11-07 09:40:00,246.67,247.31,246.35,247.01,3034.0,229.995,230.5917,229.6966,230.312,3034.0
2023-11-07 09:45:00,246.87,247.39,246.86,247.21,4800.0,230.1815,230.6663,230.1721,230.4985,4800.0
2023-11-07 09:50:00,247.44,247.79,247.18,247.18,3835.0,230.7129,231.0393,230.4705,230.4705,3835.0
2023-11-07 09:55:00,247.15,247.17,246.68,246.85,2651.0,230.4425,230.4612,230.0043,230.1628,2651.0
2023-11-07 10:00:00,246.71,248.3,246.71,248.15,15587.0,230.0323,231.5148,230.0323,231.3749,15587.0
2023-11-07 10:05:00,248.07,248.07,247.11,247.24,3207.0,231.3003,231.3003,230.4052,230.5265,3207.0
2023-11-07 10:10:00,247.03,247.23,246.64,246.79,6984.0,230.3306,230.5171,229.967,230.1069,6984.0
2023-11-07 10:15:00,246.8,247.34,246.74,247.33,5873.0,230.1162,230.6197,230.0603,230.6104,5873.0
2023-11-07 10:20:00,247.19,247.65,247.19,247.55,3503.0,230.4798,230.9087,230.4798,230.8155,3503.0
2023-11-07 10:25:00,247.56,247.76,247.42,247.76,2500.0,230.8248,231.0113,230.6943,231.0113,2500.0
2023-11-07 10:30:00,247.68,247.86,247.42,247.81,10767.0,230.9367,231.1045,230.6943,231.0579,10767.0
2023-11-07 10:35:00,247.75,247.77,247.08,247.08,1724.0,231.002,231.0206,230.3773,230.3773,1724.0
2023-11-07 10:40:00,247.05,247.05,246.52,246.85,2760.0,230.3493,230.3493,229.8551,230.1628,2760.0
2023-11-07 10:45:00,246.79,247.16,246.56,247.0,3355.0,230.1069,230.4519,229.8924,230.3027,3355.0
2023-11-07 10:50:00,246.98,247.56,246.97,247.52,9026.0,230.284,230.8248,230.2747,230.7875,9026.0
2023-11-07 10:55:00,247.64,247.86,247.49,247.58,13846.0,230.8994,231.1045,230.7596,230.8435,13846.0
2023-11-07 11:00:00,247.66,247.66,246.84,247.03,6108.0,230.9181,230.9181,230.1535,230.3306,6108.0
2023-11-07 11:05:00,246.99,247.54,246.98,247.27,12141.0,230.2934,230.8062,230.284,230.5544,12141.0
2023-11-07 11:10:00,247.39,247.53,247.0,247.2,5383.0,230.6663,230.7968,230.3027,230.4892,5383.0
2023-11-07 11:15:00,247.22,247.48,247.21,247.31,800.0,230.5078,230.7502,230.4985,230.5917,800.0
2023-11-07 11:20:00,247.19,247.39,247.19,247.23,2255.0,230.4798,230.6663,230.4798,230.5171,2255.0
2023-11-07 11:25:00,247.35,247.44,247.0,247.0,4665.0,230.629,230.7129,230.3027,230.3027,4665.0
2023-11-07 11:30:00,247.0,247.22,247.0,247.18,17041.0,230.3027,230.5078,230.3027,230.4705,17041.0
2023-11-07 11:35:00,247.17,247.54,247.05,247.39,4727.0,230.4612,230.8062,230.3493,230.6663,4727.0
2023-11-07 11:40:00,247.51,247.51,247.13,247.25,6964.0,230.7782,230.7782,230.4239,230.5358,6964.0
2023-11-07 11:45:00,247.09,247.27,247.04,247.09,4406.0,230.3866,230.5544,230.34,230.3866,4406.0
2023-11-07 11:50:00,247.06,247.35,247.06,247.14,7256.0,230.3586,230.629,230.3586,230.4332,7256.0
2023-11-07 11:55:00,247.14,247.43,247.14,247.22,3015.0,230.4332,230.7036,230.4332,230.5078,3015.0
2023-11-07 12:00:00,247.11,247.14,246.91,246.98,16416.0,230.4052,230.4332,230.2188,230.284,16416.0
2023-11-07 12:05:00,246.89,247.07,246.66,246.66,3038.0,230.2001,230.3679,229.9857,229.9857,3038.0
2023-11-07 12:10:00,246.73,246.75,246.53,246.72,3157.0,230.0509,230.0696,229.8644,230.0416,3157.0
2023-11-07 12:15:00,246.62,246.88,246.62,246.88,2061.0,229.9484,230.1908,229.9484,230.1908,2061.0
2023-11-07 12:20:00,246.68,246.84,246.64,246.84,1000.0,230.0043,230.1535,229.967,230.1535,1000.0
2023-11-07 12:25:00,246.67,246.69,246.43,246.59,1500.0,229.995,230.0136,229.7712,229.9204,1500.0
2023-11-07 12:30:00,246.5,246.77,246.24,246.76,2307.0,229.8365,230.0882,229.5941,230.0789,2307.0
2023-11-07 12:35:00,246.6,246.62,246.38,246.48,1443.0,229.9297,229.9484,229.7246,229.8178,1443.0
2023-11-07 12:40:00,246.42,246.68,246.26,246.68,3034.0,229.7619,230.0043,229.6127,230.0043,3034.0
2023-11-07 12:45:00,246.51,246.73,246.43,246.55,2313.0,229.8458,230.0509,229.7712,229.8831,2313.0
2023-11-07 12:50:00,246.51,246.62,246.47,246.47,1053.0,229.8458,229.9484,229.8085,229.8085,1053.0
2023-11-07 12:55:00,246.49,246.72,246.28,246.68,2400.0,229.8272,230.0416,229.6313,230.0043,2400.0
2023-11-07 13:00:00,246.71,247.03,246.62,247.03,1367.0,230.0323,230.3306,229.9484,230.3306,1367.0
2023-11-07 13:05:00,247.1,247.13,246.87,247.06,1994.0,230.3959,230.4239,230.1815,230.3586,1994.0
2023-11-07 13:10:00,246.98,247.05,246.75,246.75,2805.0,230.284,230.3493,230.0696,230.0696,2805.0
2023-11-07 13:15:00,246.87,246.94,246.59,246.71,2000.0,230.1815,230.2467,229.9204,230.0323,2000.0
2023-11-07 13:20:00,246.73,246.73,246.44,246.58,3682.0,230.0509,230.0509,229.7805,229.9111,3682.0
2023-11-07 13:25:00,246.45,246.58,246.37,246.39,3258.0,229.7899,229.9111,229.7153,229.7339,3258.0
2023-11-07 13:30:00,246.31,246.94,246.31,246.86,4056.0,229.6593,230.2467,229.6593,230.1721,4056.0
2023-11-07 13:35:00,246.83,247.07,246.78,247.0,4595.0,230.1442,230.3679,230.0975,230.3027,4595.0
2023-11-07 13:40:00,246.92,247.15,246.91,247.02,3488.0,230.2281,230.4425,230.2188,230.3213,3488.0
2023-11-07 13:45:00,247.03,247.31,247.03,247.08,1999.0,230.3306,230.5917,230.3306,230.3773,1999.0
2023-11-07 13:50:00,247.11,247.24,247.02,247.12,5365.0,230.4052,230.5265,230.3213,230.4146,5365.0
2023-11-07 13:55:00,247.07,247.22,246.83,247.19,3883.0,230.3679,230.5078,230.1442,230.4798,3883.0
2023-11-07 14:00:00,247.17,247.42,247.1,247.37,3279.0,230.4612,230.6943,230.3959,230.6477,3279.0
2023-11-07 14:05:00,247.44,247.44,247.04,247.24,1670.0,230.7129,230.7129,230.34,230.5265,1670.0
2023-11-07 14:10:00,247.21,247.21,247.03,247.05,1929.0,230.4985,230.4985,230.3306,230.3493,1929.0
2023-11-07 14:15:00,246.96,247.19,246.85,247.19,2937.0,230.2654,230.4798,230.1628,230.4798,2937.0
2023-11-07 14:20:00,247.09,247.24,247.02,247.23,3200.0,230.3866,230.5265,230.3213,230.5171,3200.0
2023-11-07 14:25:00,247.19,247.19,246.81,246.94,2634.0,230.4798,230.4798,230.1255,230.2467,2634.0
2023-11-07 14:30:00,246.83,247.07,246.79,246.99,1600.0,230.1442,230.3679,230.1069,230.2934,1600.0
2023-11-07 14:35:00,247.02,247.05,246.79,246.9,5348.0,230.3213,230.3493,230.1069,230.2094,5348.0
2023-11-07 14:40:00,246.95,246.95,246.78,246.86,2100.0,230.2561,230.2561,230.0975,230.1721,2100.0
2023-11-07 14:45:00,246.94,247.14,246.93,247.06,2000.0,230.2467,230.4332,230.2374,230.3586,2000.0
2023-11-07 14:50:00,247.12,247.3,246.97,247.0,14383.0,230.4146,230.5824,230.2747,230.3027,14383.0
2023-11-07 14:55:00,246.96,247.09,246.89,246.95,7443.0,230.2654,230.3866,230.2001,230.2561,7443.0
2023-11-07 15:00:00,246.96,247.25,246.9,246.98,108682.0,230.2654,230.5358,230.2094,230.284,108682.0
2023-11-07 15:05:00,246.98,247.32,246.97,247.21,5141.0,230.284,230.601,230.2747,230.4985,5141.0
2023-11-07 15:10:00,247.24,247.26,246.68,247.15,4612.0,230.5265,230.5451,230.0043,230.4425,4612.0
2023-11-07 15:15:00,247.09,247.13,246.73,247.0,5094.0,230.3866,230.4239,230.0509,230.3027,5094.0
2023-11-07 15:20:00,246.89,247.32,246.89,247.17,3844.0,230.2001,230.601,230.2001,230.4612,3844.0
2023-11-07 15:25:00,247.19,247.36,247.15,247.23,3913.0,230.4798,230.6383,230.4425,230.5171,3913.0
2023-11-07 15:30:00,247.24,247.38,247.17,247.29,7405.0,230.5265,230.657,230.4612,230.5731,7405.0
2023-11-07 15:35:00,247.29,247.62,247.21,247.5,6456.0,230.5731,230.8808,230.4985,230.7689,6456.0
2023-11-07 15:40:00,247.5,247.79,247.29,247.77,6654.0,230.7689,231.0393,230.5731,231.0206,6654.0
2023-11-07 15:45:00,247.81,248.1,247.33,247.93,19480.0,231.0579,231.3283,230.6104,231.1698,19480.0
2023-11-07 15:50:00,247.97,248.31,247.61,248.25,35075.0,231.2071,231.5241,230.8714,231.4682,35075.0
2023-11-07 15:55:00,248.22,248.27,247.84,247.92,111279.0,231.4402,231.4868,231.0859,231.1605,111279.0
2023-11-08 09:30:00,250.62,254.49,250.62,254.16,82982.0,233.678,237.2863,233.678,236.9787,82982.0
2023-11-08 09:35:00,253.81,254.6,252.42,252.63,33029.0,236.6523,237.3889,235.3563,235.5521,33029.0
2023-11-08 09:40:00,253.15,253.15,250.41,250.61,12005.0,236.0369,236.0369,233.4822,233.6686,12005.0
2023-11-08 09:45:00,250.61,253.67,250.54,252.99,54969.0,233.6686,236.5218,233.6034,235.8877,54969.0
2023-11-08 09:50:00,252.95,253.03,251.5,251.75,5729.0,235.8505,235.925,234.4985,234.7316,5729.0
2023-11-08 09:55:00,251.87,252.3,251.28,252.29,26528.0,234.8435,235.2444,234.2933,235.2351,26528.0
2023-11-08 10:00:00,252.08,252.36,251.51,252.2,17986.0,235.0393,235.3003,234.5078,235.1512,17986.0
2023-11-08 10:05:00,252.06,252.2,251.56,252.05,71096.0,235.0206,235.1512,234.5544,235.0113,71096.0
2023-11-08 10:10:00,252.18,252.2,251.43,251.58,46166.0,235.1325,235.1512,234.4332,234.5731,46166.0
2023-11-08 10:15:00,251.43,251.99,250.88,251.84,6436.0,234.4332,234.9553,233.9204,234.8155,6436.0
2023-11-08 10:20:00,251.7,252.0,251.32,251.32,5208.0,234.685,234.9647,234.3306,234.3306,5208.0
2023-11-08 10:25:00,251.36,251.51,250.81,250.81,3600.0,234.3679,234.5078,233.8551,233.8551,3600.0
2023-11-08 10:30:00,250.99,251.26,250.66,250.85,6050.0,234.0229,234.2747,233.7153,233.8924,6050.0
2023-11-08 10:35:00,250.77,250.77,250.28,250.54,9944.0,233.8178,233.8178,233.3609,233.6034,9944.0
2023-11-08 10:40:00,250.45,250.78,250.23,250.52,10923.0,233.5195,233.8271,233.3143,233.5847,10923.0
2023-11-08 10:45:00,250.63,250.84,250.3,250.42,4427.0,233.6873,233.8831,233.3796,233.4915,4427.0
2023-11-08 10:50:00,250.46,250.53,250.01,250.03,5686.0,233.5288,233.594,233.1092,233.1278,5686.0
2023-11-08 10:55:00,249.95,250.37,249.93,250.2,12266.0,233.0533,233.4449,233.0346,233.2864,12266.0
2023-11-08 11:00:00,250.44,250.9,250.29,250.78,2400.0,233.5101,233.939,233.3703,233.8271,2400.0
2023-11-08 11:05:00,250.78,250.88,250.41,250.86,3013.0,233.8271,233.9204,233.4822,233.9017,3013.0
2023-11-08 11:10:00,250.52,250.63,250.1,250.1,5678.0,233.5847,233.6873,233.1931,233.1931,5678.0
2023-11-08 11:15:00,250.07,250.34,249.97,250.33,4569.0,233.1651,233.4169,233.0719,233.4076,4569.0
2023-11-08 11:20:00,250.48,250.53,250.07,250.12,6790.0,233.5474,233.594,233.1651,233.2118,6790.0
2023-11-08 11:25:00,249.96,250.13,249.78,250.08,4541.0,233.0626,233.2211,232.8947,233.1745,4541.0
2023-11-08 11:30:00,250.08,250.36,249.84,250.22,3698.0,233.1745,233.4355,232.9507,233.305,3698.0
2023-11-08 11:35:00,250.37,250.99,250.37,250.81,5289.0,233.4449,234.0229,233.4449,233.8551,5289.0
2023-11-08 11:40:00,250.76,250.93,250.69,250.8,3229.0,233.8085,233.967,233.7432,233.8458,3229.0
2023-11-08 11:45:00,250.82,250.92,250.5,250.62,11930.0,233.8644,233.9577,233.5661,233.678,11930.0
2023-11-08 11:50:00,250.56,250.76,250.36,250.72,14545.0,233.622,233.8085,233.4355,233.7712,14545.0
2023-11-08 11:55:00,250.72,250.72,250.32,250.32,9018.0,233.7712,233.7712,233.3982,233.3982,9018.0
2023-11-08 12:00:00,250.26,250.32,249.99,250.17,2238.0,233.3423,233.3982,233.0905,233.2584,2238.0
2023-11-08 12:05:00,250.24,250.39,249.85,249.87,2401.0,233.3236,233.4635,232.96,232.9787,2401.0
2023-11-08 12:10:00,249.97,250.07,249.79,249.9,7811.0,233.0719,233.1651,232.9041,233.0066,7811.0
2023-11-08 12:15:00,250.0,250.18,249.89,250.07,9235.0,233.0999,233.2677,232.9973,233.1651,9235.0
2023-11-08 12:20:00,250.07,250.35,250.01,250.01,11980.0,233.1651,233.4262,233.1092,233.1092,11980.0
2023-11-08 12:25:00,250.09,250.13,249.8,249.99,5385.0,233.1838,233.2211,232.9134,233.0905,5385.0
2023-11-08 12:30:00,249.84,249.94,249.41,249.94,3813.0,232.9507,233.0439,232.5498,233.0439,3813.0
2023-11-08 12:35:00,249.83,250.0,249.76,249.9,3300.0,232.9414,233.0999,232.8761,233.0066,3300.0
2023-11-08 12:40:00,249.74,249.88,249.67,249.74,3317.0,232.8574,232.988,232.7922,232.8574,3317.0
2023-11-08 12:45:00,249.87,250.2,249.84,250.0,5669.0,232.9787,233.2864,232.9507,233.0999,5669.0
2023-11-08 12:50:00,249.88,250.22,249.8,250.12,2613.0,232.988,233.305,232.9134,233.2118,2613.0
2023-11-08 12:55:00,250.24,250.39,249.92,250.31,27005.0,233.3236,233.4635,233.0253,233.3889,27005.0
2023-11-08 13:00:00,250.13,250.72,250.05,250.66,5802.0,233.2211,233.7712,233.1465,233.7153,5802.0
2023-11-08 13:05:00,250.93,251.14,250.66,250.75,9585.0,233.967,234.1628,233.7153,233.7992,9585.0
2023-11-08 13:10:00,250.73,250.8,250.52,250.74,7427.0,233.7805,233.8458,233.5847,233.7898,7427.0
2023-11-08 13:15:00,250.71,250.8,250.61,250.69,7003.0,233.7619,233.8458,233.6686,233.7432,7003.0
2023-11-08 13:20:00,250.69,250.7,250.33,250.6,17492.0,233.7432,233.7526,233.4076,233.6593,17492.0
2023-11-08 13:25:00,250.61,250.82,250.4,250.77,22756.0,233.6686,233.8644,233.4728,233.8178,22756.0
2023-11-08 13:30:00,250.83,251.12,250.6,250.93,14272.0,233.8738,234.1442,233.6593,233.967,14272.0
2023-11-08 13:35:00,250.91,251.05,250.75,250.93,13385.0,233.9484,234.0789,233.7992,233.967,13385.0
2023-11-08 13:40:00,250.93,250.94,250.43,250.73,7301.0,233.967,233.9763,233.5008,233.7805,7301.0
2023-11-08 13:45:00,250.77,251.03,250.61,250.91,4103.0,233.8178,234.0602,233.6686,233.9484,4103.0
2023-11-08 13:50:00,250.91,250.91,250.5,250.58,6995.0,233.9484,233.9484,233.5661,233.6407,6995.0
2023-11-08 13:55:00,250.5,250.5,250.24,250.27,7877.0,233.5661,233.5661,233.3236,233.3516,7877.0
2023-11-08 14:00:00,250.3,250.59,250.17,250.43,6229.0,233.3796,233.65,233.2584,233.5008,6229.0
2023-11-08 14:05:00,250.51,250.51,250.26,250.33,5475.0,233.5754,233.5754,233.3423,233.4076,5475.0
2023-11-08 14:10:00,250.33,250.5,250.28,250.41,13594.0,233.4076,233.5661,233.3609,233.4822,13594.0
2023-11-08 14:15:00,250.41,250.91,250.41,250.71,7855.0,233.4822,233.9484,233.4822,233.7619,7855.0
2023-11-08 14:20:00,250.62,250.96,250.54,250.96,3122.0,233.678,233.995,233.6034,233.995,3122.0
2023-11-08 14:25:00,250.99,251.21,250.89,250.99,6918.0,234.0229,234.2281,233.9297,234.0229,6918.0
2023-11-08 14:30:00,251.0,251.1,250.82,250.82,13921.0,234.0323,234.1255,233.8644,233.8644,13921.0
2023-11-08 14:35:00,250.99,251.1,250.99,251.04,10406.0,234.0229,234.1255,234.0229,234.0696,10406.0
2023-11-08 14:40:00,251.01,251.03,250.74,250.88,5492.0,234.0416,234.0602,233.7898,233.9204,5492.0
2023-11-08 14:45:00,250.89,250.96,250.72,250.72,4700.0,233.9297,233.995,233.7712,233.7712,4700.0
2023-11-08 14:50:00,250.69,250.72,250.44,250.5,9963.0,233.7432,233.7712,233.5101,233.5661,9963.0
2023-11-08 14:55:00,250.52,250.59,250.35,250.48,13284.0,233.5847,233.65,233.4262,233.5474,13284.0
2023-11-08 15:00:00,250.38,250.65,250.29,250.59,6375.0,233.4542,233.7059,233.3703,233.65,6375.0
2023-11-08 15:05:00,250.59,250.76,250.53,250.7,4638.0,233.65,233.8085,233.594,233.7526,4638.0
2023-11-08 15:10:00,250.74,251.05,250.4,250.89,26417.0,233.7898,234.0789,233.4728,233.9297,26417.0
2023-11-08 15:15:00,250.76,252.05,250.72,252.02,22271.0,233.8085,235.0113,233.7712,234.9833,22271.0
2023-11-08 15:20:00,252.1,252.59,251.71,251.99,29667.0,235.0579,235.5148,234.6943,234.9553,29667.0
2023-11-08 15:25:00,251.99,252.0,251.57,251.81,10602.0,234.9553,234.9647,234.5637,234.7875,10602.0
2023-11-08 15:30:00,251.81,252.0,251.56,251.81,23188.0,234.7875,234.9647,234.5544,234.7875,23188.0
2023-11-08 15:35:00,251.89,252.37,251.88,252.06,16579.0,234.8621,235.3097,234.8528,235.0206,16579.0
2023-11-08 15:40:00,252.01,252.48,251.95,252.26,25539.0,234.974,235.4122,234.9181,235.2071,25539.0
2023-11-08 15:45:00,252.21,252.29,251.79,251.9,27601.0,235.1605,235.2351,234.7689,234.8714,27601.0
2023-11-08 15:50:00,251.83,251.97,251.23,251.26,38739.0,234.8062,234.9367,234.2467,234.2747,38739.0
2023-11-08 15:55:00,251.24,251.29,249.92,250.0,176568.0,234.256,234.3027,233.0253,233.0999,176568.0
2023-11-09 09:30:00,250.95,252.79,249.88,250.79,11775.0,233.9857,235.7013,232.988,233.8365,11775.0
2023-11-09 09:35:00,250.5,251.06,250.06,250.14,9266.0,233.5661,234.0882,233.1558,233.2304,9266.0
2023-11-09 09:40:00,250.19,250.73,249.96,250.07,7681.0,233.277,233.7805,233.0626,233.1651,7681.0
2023-11-09 09:45:00,250.11,250.15,249.66,250.0,13412.0,233.2024,233.2397,232.7829,233.0999,13412.0
2023-11-09 09:50:00,250.04,251.41,249.84,251.14,38027.0,233.1372,234.4146,232.9507,234.1628,38027.0
2023-11-09 09:55:00,251.59,251.94,251.25,251.36,20961.0,234.5824,234.9087,234.2654,234.3679,20961.0
2023-11-09 10:00:00,251.37,251.38,250.41,250.95,6254.0,234.3773,234.3866,233.4822,233.9857,6254.0
2023-11-09 10:05:00,250.77,250.8,248.52,248.79,10018.0,233.8178,233.8458,231.7199,231.9717,10018.0
2023-11-09 10:10:00,248.58,248.58,247.88,248.19,18361.0,231.7759,231.7759,231.1232,231.4122,18361.0
2023-11-09 10:15:00,248.26,248.63,248.17,248.5,4282.0,231.4775,231.8225,231.3936,231.7013,4282.0
2023-11-09 10:20:00,248.48,249.07,248.48,249.04,2314.0,231.6826,232.2327,231.6826,232.2048,2314.0
2023-11-09 10:25:00,249.16,250.02,249.09,250.0,5137.0,232.3167,233.1185,232.2514,233.0999,5137.0
2023-11-09 10:30:00,249.93,250.0,249.5,249.51,7595.0,233.0346,233.0999,232.6337,232.643,7595.0
2023-11-09 10:35:00,249.66,249.66,249.42,249.43,3704.0,232.7829,232.7829,232.5591,232.5684,3704.0
2023-11-09 10:40:00,249.52,250.01,249.52,249.77,9686.0,232.6523,233.1092,232.6523,232.8854,9686.0
2023-11-09 10:45:00,249.8,250.01,249.68,249.8,3541.0,232.9134,233.1092,232.8015,232.9134,3541.0
2023-11-09 10:50:00,249.74,249.79,249.12,249.12,14272.0,232.8574,232.9041,232.2794,232.2794,14272.0
2023-11-09 10:55:00,249.35,249.43,249.17,249.36,9185.0,232.4938,232.5684,232.326,232.5031,9185.0
2023-11-09 11:00:00,249.36,249.57,249.2,249.44,4000.0,232.5031,232.6989,232.354,232.5777,4000.0
2023-11-09 11:05:00,249.44,249.88,249.04,249.7,11458.0,232.5777,232.988,232.2048,232.8202,11458.0
2023-11-09 11:10:00,249.81,249.81,249.63,249.71,7335.0,232.9227,232.9227,232.7549,232.8295,7335.0
2023-11-09 11:15:00,249.68,249.93,249.68,249.87,15285.0,232.8015,233.0346,232.8015,232.9787,15285.0
2023-11-09 11:20:00,249.9,249.96,249.6,249.77,7158.0,233.0066,233.0626,232.7269,232.8854,7158.0
2023-11-09 11:25:00,249.8,249.9,249.37,249.37,2605.0,232.9134,233.0066,232.5125,232.5125,2605.0
2023-11-09 11:30:00,249.36,249.43,248.63,248.76,4042.0,232.5031,232.5684,231.8225,231.9437,4042.0
2023-11-09 11:35:00,248.77,248.79,248.49,248.58,2000.0,231.953,231.9717,231.6919,231.7759,2000.0
2023-11-09 11:40:00,248.81,249.22,248.8,249.07,4952.0,231.9903,232.3726,231.981,232.2327,4952.0
2023-11-09 11:45:00,249.06,249.37,248.97,249.17,6008.0,232.2234,232.5125,232.1395,232.326,6008.0
2023-11-09 11:50:00,249.19,249.36,248.81,248.97,3370.0,232.3446,232.5031,231.9903,232.1395,3370.0
2023-11-09 11:55:00,249.01,249.21,248.88,249.08,3655.0,232.1768,232.3633,232.0556,232.2421,3655.0
2023-11-09 12:00:00,249.1,249.1,248.68,248.99,7074.0,232.2607,232.2607,231.8691,232.1581,7074.0
2023-11-09 12:05:00,249.0,249.18,248.81,248.81,6014.0,232.1675,232.3353,231.9903,231.9903,6014.0
2023-11-09 12:10:00,249.02,249.02,248.66,248.79,2213.0,232.1861,232.1861,231.8505,231.9717,2213.0
2023-11-09 12:15:00,248.9,249.1,248.88,249.09,2891.0,232.0742,232.2607,232.0556,232.2514,2891.0
2023-11-09 12:20:00,248.9,249.03,248.69,248.84,2215.0,232.0742,232.1954,231.8784,232.0183,2215.0
2023-11-09 12:25:00,248.96,249.09,248.84,248.87,4723.0,232.1302,232.2514,232.0183,232.0463,4723.0
2023-11-09 12:30:00,248.8,249.0,248.75,248.92,3648.0,231.981,232.1675,231.9344,232.0929,3648.0
2023-11-09 12:35:00,248.96,249.05,248.78,249.0,2800.0,232.1302,232.2141,231.9623,232.1675,2800.0
2023-11-09 12:40:00,249.04,249.12,248.86,249.01,5357.0,232.2048,232.2794,232.0369,232.1768,5357.0
2023-11-09 12:45:00,248.98,249.17,248.93,249.03,5401.0,232.1488,232.326,232.1022,232.1954,5401.0
2023-11-09 12:50:00,248.92,249.16,248.92,249.14,2000.0,232.0929,232.3167,232.0929,232.298,2000.0
2023-11-09 12:55:00,249.03,249.12,248.94,248.98,10412.0,232.1954,232.2794,232.1115,232.1488,10412.0
2023-11-09 13:00:00,248.95,249.02,247.89,248.13,13967.0,232.1209,232.1861,231.1325,231.3563,13967.0
2023-11-09 13:05:00,248.45,248.5,247.59,247.59,4544.0,231.6547,231.7013,230.8528,230.8528,4544.0
2023-11-09 13:10:00,247.62,248.55,247.6,248.55,2300.0,230.8808,231.7479,230.8621,231.7479,2300.0
2023-11-09 13:15:00,248.59,248.59,247.74,247.91,5448.0,231.7852,231.7852,230.9927,231.1512,5448.0
2023-11-09 13:20:00,247.82,248.09,247.66,247.99,2600.0,231.0672,231.319,230.9181,231.2258,2600.0
2023-11-09 13:25:00,248.1,248.1,247.73,247.88,8470.0,231.3283,231.3283,230.9833,231.1232,8470.0
2023-11-09 13:30:00,247.85,247.9,247.51,247.74,7052.0,231.0952,231.1418,230.7782,230.9927,7052.0
2023-11-09 13:35:00,247.83,247.89,247.49,247.49,2600.0,231.0766,231.1325,230.7596,230.7596,2600.0
2023-11-09 13:40:00,247.37,247.47,247.05,247.2,1900.0,230.6477,230.7409,230.3493,230.4892,1900.0
2023-11-09 13:45:00,247.59,247.69,247.42,247.69,1962.0,230.8528,230.946,230.6943,230.946,1962.0
2023-11-09 13:50:00,247.65,247.71,247.41,247.53,3174.0,230.9087,230.9647,230.685,230.7968,3174.0
2023-11-09 13:55:00,247.53,247.85,247.53,247.74,1500.0,230.7968,231.0952,230.7968,230.9927,1500.0
2023-11-09 14:00:00,247.61,247.69,247.22,247.36,3388.0,230.8714,230.946,230.5078,230.6383,3388.0
2023-11-09 14:05:00,247.28,247.45,247.07,247.44,2522.0,230.5637,230.7223,230.3679,230.7129,2522.0
2023-11-09 14:10:00,247.47,247.67,247.29,247.67,1560.0,230.7409,230.9274,230.5731,230.9274,1560.0
2023-11-09 14:15:00,247.8,247.82,246.86,246.87,26063.0,231.0486,231.0672,230.1721,230.1815,26063.0
2023-11-09 14:20:00,246.88,247.41,246.85,247.33,3159.0,230.1908,230.685,230.1628,230.6104,3159.0
2023-11-09 14:25:00,247.4,247.57,247.23,247.23,2442.0,230.6756,230.8341,230.5171,230.5171,2442.0
2023-11-09 14:30:00,247.08,247.48,246.95,247.48,2409.0,230.3773,230.7502,230.2561,230.7502,2409.0
2023-11-09 14:35:00,247.53,247.53,246.77,246.87,4321.0,230.7968,230.7968,230.0882,230.1815,4321.0
2023-11-09 14:40:00,246.77,246.86,246.54,246.56,2381.0,230.0882,230.1721,229.8738,229.8924,2381.0
2023-11-09 14:45:00,246.57,247.01,246.45,246.91,3206.0,229.9017,230.312,229.7899,230.2188,3206.0
2023-11-09 14:50:00,246.87,246.97,246.67,246.83,6007.0,230.1815,230.2747,229.995,230.1442,6007.0
2023-11-09 14:55:00,246.77,247.07,246.73,246.97,4401.0,230.0882,230.3679,230.0509,230.2747,4401.0
2023-11-09 15:00:00,246.98,247.34,246.8,247.34,9482.0,230.284,230.6197,230.1162,230.6197,9482.0
2023-11-09 15:05:00,247.38,247.52,247.09,247.52,2384.0,230.657,230.7875,230.3866,230.7875,2384.0
2023-11-09 15:10:00,247.71,247.71,247.25,247.26,3821.0,230.9647,230.9647,230.5358,230.5451,3821.0
2023-11-09 15:15:00,247.28,247.28,246.87,246.88,3495.0,230.5637,230.5637,230.1815,230.1908,3495.0
2023-11-09 15:20:00,247.02,247.27,246.86,247.03,5705.0,230.3213,230.5544,230.1721,230.3306,5705.0
2023-11-09 15:25:00,246.91,247.27,246.9,247.09,15704.0,230.2188,230.5544,230.2094,230.3866,15704.0
2023-11-09 15:30:00,247.23,247.7,247.22,247.48,6959.0,230.5171,230.9554,230.5078,230.7502,6959.0
2023-11-09 15:35:00,247.39,247.43,247.13,247.41,8631.0,230.6663,230.7036,230.4239,230.685,8631.0
2023-11-09 15:40:00,247.34,247.43,247.03,247.03,9123.0,230.6197,230.7036,230.3306,230.3306,9123.0
2023-11-09 15:45:00,247.09,247.48,247.05,247.3,20948.0,230.3866,230.7502,230.3493,230.5824,20948.0
2023-11-09 15:50:00,247.24,247.38,246.97,246.98,40618.0,230.5265,230.657,230.2747,230.284,40618.0
2023-11-09 15:55:00,246.98,247.05,246.48,246.65,102720.0,230.284,230.3493,229.8178,229.9763,102720.0
2023-11-10 09:30:00,248.44,248.56,247.41,247.87,9569.0,231.6453,231.7572,230.685,231.1139,9569.0
2023-11-10 09:35:00,248.08,248.28,246.53,246.53,5100.0,231.3097,231.4961,229.8644,229.8644,5100.0
2023-11-10 09:40:00,246.66,247.2,246.64,246.92,8322.0,229.9857,230.4892,229.967,230.2281,8322.0
2023-11-10 09:45:00,246.9,247.59,246.7,247.58,21804.0,230.2094,230.8528,230.023,230.8435,21804.0
2023-11-10 09:50:00,247.26,247.6,246.69,247.24,15905.0,230.5451,230.8621,230.0136,230.5265,15905.0
2023-11-10 09:55:00,247.1,247.1,245.23,246.07,16608.0,230.3959,230.3959,228.6523,229.4355,16608.0
2023-11-10 10:00:00,246.09,246.59,245.88,246.31,5022.0,229.4542,229.9204,229.2584,229.6593,5022.0
2023-11-10 10:05:00,246.3,246.43,245.82,245.84,7189.0,229.65,229.7712,229.2024,229.2211,7189.0
2023-11-10 10:10:00,245.97,246.3,245.94,246.11,4335.0,229.3423,229.65,229.3143,229.4728,4335.0
2023-11-10 10:15:00,246.01,246.64,245.84,246.24,6132.0,229.3796,229.967,229.2211,229.5941,6132.0
2023-11-10 10:20:00,246.12,246.37,245.94,246.03,4050.0,229.4822,229.7153,229.3143,229.3982,4050.0
2023-11-10 10:25:00,245.91,246.15,245.58,245.71,8365.0,229.2864,229.5101,228.9787,229.0999,8365.0
2023-11-10 10:30:00,245.78,246.22,245.57,246.15,5386.0,229.1651,229.5754,228.9693,229.5101,5386.0
2023-11-10 10:35:00,246.09,246.28,246.04,246.04,2825.0,229.4542,229.6313,229.4076,229.4076,2825.0
2023-11-10 10:40:00,246.09,246.1,245.49,245.5,6996.0,229.4542,229.4635,228.8948,228.9041,6996.0
2023-11-10 10:45:00,245.47,245.87,245.13,245.84,4581.0,228.8761,229.2491,228.5591,229.2211,4581.0
2023-11-10 10:50:00,245.89,245.96,245.36,245.48,5189.0,229.2677,229.333,228.7735,228.8854,5189.0
2023-11-10 10:55:00,245.49,245.61,245.33,245.44,2855.0,228.8948,229.0066,228.7456,228.8481,2855.0
2023-11-10 11:00:00,245.53,246.0,245.42,246.0,5611.0,228.932,229.3703,228.8295,229.3703,5611.0
2023-11-10 11:05:00,246.03,246.22,245.82,245.82,4001.0,229.3982,229.5754,229.2024,229.2024,4001.0
2023-11-10 11:10:00,245.78,246.07,245.55,245.91,3165.0,229.1651,229.4355,228.9507,229.2864,3165.0
2023-11-10 11:15:00,246.03,246.13,245.82,245.96,9838.0,229.3982,229.4915,229.2024,229.333,9838.0
2023-11-10 11:20:00,245.96,246.24,245.94,245.98,7342.0,229.333,229.5941,229.3143,229.3516,7342.0
2023-11-10 11:25:00,245.93,246.14,245.68,245.99,11685.0,229.305,229.5008,229.0719,229.361,11685.0
2023-11-10 11:30:00,245.99,245.99,245.81,245.88,3105.0,229.361,229.361,229.1931,229.2584,3105.0
2023-11-10 11:35:00,245.73,246.05,245.58,245.99,6001.0,229.1185,229.4169,228.9787,229.361,6001.0
2023-11-10 11:40:00,245.88,245.96,245.49,245.55,10913.0,229.2584,229.333,228.8948,228.9507,10913.0
2023-11-10 11:45:00,245.5,245.54,245.08,245.19,5518.0,228.9041,228.9414,228.5125,228.615,5518.0
2023-11-10 11:50:00,245.23,245.5,245.23,245.48,3826.0,228.6523,228.9041,228.6523,228.8854,3826.0
2023-11-10 11:55:00,245.44,245.65,245.25,245.25,3556.0,228.8481,229.0439,228.671,228.671,3556.0
2023-11-10 12:00:00,245.39,245.91,245.39,245.53,5336.0,228.8015,229.2864,228.8015,228.932,5336.0
2023-11-10 12:05:00,245.56,245.95,245.48,245.95,3030.0,228.96,229.3237,228.8854,229.3237,3030.0
2023-11-10 12:10:00,245.99,246.07,245.57,245.58,4507.0,229.361,229.4355,228.9693,228.9787,4507.0
2023-11-10 12:15:00,245.71,245.71,245.49,245.56,2680.0,229.0999,229.0999,228.8948,228.96,2680.0
2023-11-10 12:20:00,245.63,245.63,245.32,245.49,2843.0,229.0253,229.0253,228.7362,228.8948,2843.0
2023-11-10 12:25:00,245.37,245.54,245.27,245.46,3747.0,228.7829,228.9414,228.6896,228.8668,3747.0
2023-11-10 12:30:00,245.37,245.7,245.19,245.7,2921.0,228.7829,229.0906,228.615,229.0906,2921.0
2023-11-10 12:35:00,245.69,245.82,245.49,245.74,2535.0,229.0812,229.2024,228.8948,229.1279,2535.0
2023-11-10 12:40:00,245.64,245.64,245.39,245.58,1475.0,229.0346,229.0346,228.8015,228.9787,1475.0
2023-11-10 12:45:00,245.38,245.6,245.27,245.33,7232.0,228.7922,228.9973,228.6896,228.7456,7232.0
2023-11-10 12:50:00,245.4,245.5,245.16,245.35,8836.0,228.8108,228.9041,228.5871,228.7642,8836.0
2023-11-10 12:55:00,245.58,245.82,245.31,245.56,8554.0,228.9787,229.2024,228.7269,228.96,8554.0
2023-11-10 13:00:00,245.62,245.62,245.25,245.25,2900.0,229.016,229.016,228.671,228.671,2900.0
2023-11-10 13:05:00,245.25,245.28,245.05,245.12,3169.0,228.671,228.6989,228.4845,228.5498,3169.0
2023-11-10 13:10:00,245.12,245.21,245.0,245.0,13875.0,228.5498,228.6337,228.4379,228.4379,13875.0
2023-11-10 13:15:00,245.0,245.16,244.95,245.02,6689.0,228.4379,228.5871,228.3913,228.4565,6689.0
2023-11-10 13:20:00,245.12,245.35,245.01,245.32,39450.0,228.5498,228.7642,228.4472,228.7362,39450.0
2023-11-10 13:25:00,245.33,245.63,245.32,245.43,19739.0,228.7456,229.0253,228.7362,228.8388,19739.0
2023-11-10 13:30:00,245.45,245.98,245.45,245.91,7118.0,228.8575,229.3516,228.8575,229.2864,7118.0
2023-11-10 13:35:00,245.91,245.91,245.47,245.6,12804.0,229.2864,229.2864,228.8761,228.9973,12804.0
2023-11-10 13:40:00,245.56,245.78,245.49,245.64,34286.0,228.96,229.1651,228.8948,229.0346,34286.0
2023-11-10 13:45:00,245.75,245.83,245.55,245.56,7639.0,229.1372,229.2118,228.9507,228.96,7639.0
2023-11-10 13:50:00,245.56,245.63,245.35,245.35,7202.0,228.96,229.0253,228.7642,228.7642,7202.0
2023-11-10 13:55:00,245.39,245.39,245.12,245.18,7287.0,228.8015,228.8015,228.5498,228.6057,7287.0
2023-11-10 14:00:00,245.28,245.38,245.14,245.25,9984.0,228.6989,228.7922,228.5684,228.671,9984.0
2023-11-10 14:05:00,245.27,245.33,245.16,245.27,3828.0,228.6896,228.7456,228.5871,228.6896,3828.0
2023-11-10 14:10:00,245.35,245.64,245.28,245.41,13283.0,228.7642,229.0346,228.6989,228.8202,13283.0
2023-11-10 14:15:00,245.4,245.47,245.16,245.22,6087.0,228.8108,228.8761,228.5871,228.643,6087.0
2023-11-10 14:20:00,245.17,245.26,244.92,245.03,3349.0,228.5964,228.6803,228.3633,228.4658,3349.0
2023-11-10 14:25:00,244.87,245.14,244.87,245.02,5159.0,228.3167,228.5684,228.3167,228.4565,5159.0
2023-11-10 14:30:00,245.07,245.19,244.96,245.06,6019.0,228.5031,228.615,228.4006,228.4938,6019.0
2023-11-10 14:35:00,245.08,245.14,244.88,245.01,8631.0,228.5125,228.5684,228.326,228.4472,8631.0
2023-11-10 14:40:00,245.08,245.21,244.87,245.05,2247.0,228.5125,228.6337,228.3167,228.4845,2247.0
2023-11-10 14:45:00,245.02,245.14,244.9,244.96,4156.0,228.4565,228.5684,228.3446,228.4006,4156.0
2023-11-10 14:50:00,245.04,245.14,244.83,245.05,5768.0,228.4752,228.5684,228.2794,228.4845,5768.0
2023-11-10 14:55:00,244.96,244.98,244.8,244.84,4297.0,228.4006,228.4192,228.2514,228.2887,4297.0
2023-11-10 15:00:00,244.91,245.0,244.77,245.0,3986.0,228.354,228.4379,228.2234,228.4379,3986.0
2023-11-10 15:05:00,245.0,245.11,244.81,245.04,5348.0,228.4379,228.5404,228.2607,228.4752,5348.0
2023-11-10 15:10:00,245.01,245.01,244.9,244.98,4432.0,228.4472,228.4472,228.3446,228.4192,4432.0
2023-11-10 15:15:00,244.98,245.05,244.8,245.0,15607.0,228.4192,228.4845,228.2514,228.4379,15607.0
2023-11-10 15:20:00,244.96,245.12,244.89,245.06,12225.0,228.4006,228.5498,228.3353,228.4938,12225.0
2023-11-10 15:25:00,245.06,245.25,244.97,245.12,10002.0,228.4938,228.671,228.4099,228.5498,10002.0
2023-11-10 15:30:00,245.3,245.49,245.0,245.05,28426.0,228.7176,228.8948,228.4379,228.4845,28426.0
2023-11-10 15:35:00,244.99,245.3,244.89,244.92,12548.0,228.4286,228.7176,228.3353,228.3633,12548.0
2023-11-10 15:40:00,244.96,245.16,244.87,244.99,27567.0,228.4006,228.5871,228.3167,228.4286,27567.0
2023-11-10 15:45:00,244.89,245.01,244.86,244.91,38651.0,228.3353,228.4472,228.3073,228.354,38651.0
2023-11-10 15:50:00,245.0,245.05,244.65,244.73,60358.0,228.4379,228.4845,228.1115,228.1861,60358.0
2023-11-10 15:55:00,244.77,244.9,244.4,244.79,117797.0,228.2234,228.3446,227.8784,228.2421,117797.0
2023-11-13 09:30:00,243.2,244.7,242.0,242.77,45223.0,226.7596,228.1582,225.6407,226.3586,45223.0
2023-11-13 09:35:00,242.75,242.86,241.83,242.56,4716.0,226.34,226.4425,225.4822,226.1628,4716.0
2023-11-13 09:40:00,242.37,243.62,242.14,243.46,2548.0,225.9857,227.1512,225.7712,227.002,2548.0
2023-11-13 09:45:00,243.52,243.53,243.29,243.42,1800.0,227.0579,227.0672,226.8435,226.9647,1800.0
2023-11-13 09:50:00,243.27,243.68,243.01,243.46,4066.0,226.8248,227.2071,226.5824,227.002,4066.0
2023-11-13 09:55:00,243.19,243.24,242.48,242.65,3654.0,226.7502,226.7969,226.0882,226.2467,3654.0
2023-11-13 10:00:00,242.33,242.43,241.96,242.39,9256.0,225.9484,226.0416,225.6034,226.0043,9256.0
2023-11-13 10:05:00,242.4,242.67,241.6,241.86,9922.0,226.0136,226.2654,225.2677,225.5101,9922.0
2023-11-13 10:10:00,242.12,242.23,241.96,242.23,2299.0,225.7526,225.8551,225.6034,225.8551,2299.0
2023-11-13 10:15:00,242.28,243.06,242.19,243.02,2696.0,225.9017,226.629,225.8178,226.5917,2696.0
2023-11-13 10:20:00,243.17,243.4,242.95,243.12,5555.0,226.7316,226.946,226.5265,226.685,5555.0
2023-11-13 10:25:00,242.93,243.13,242.83,243.09,1701.0,226.5078,226.6943,226.4146,226.657,1701.0
2023-11-13 10:30:00,243.1,243.1,242.77,243.1,4378.0,226.6663,226.6663,226.3586,226.6663,4378.0
2023-11-13 10:35:00,243.01,243.35,242.83,243.0,3030.0,226.5824,226.8994,226.4146,226.5731,3030.0
2023-11-13 10:40:00,242.99,243.09,242.83,242.87,2442.0,226.5638,226.657,226.4146,226.4519,2442.0
2023-11-13 10:45:00,242.82,242.86,242.57,242.67,3508.0,226.4052,226.4425,226.1721,226.2654,3508.0
2023-11-13 10:50:00,242.83,243.2,242.79,243.17,2797.0,226.4146,226.7596,226.3773,226.7316,2797.0
2023-11-13 10:55:00,243.17,243.35,243.1,243.31,1944.0,226.7316,226.8994,226.6663,226.8621,1944.0
2023-11-13 11:00:00,243.28,243.6,243.16,243.55,2916.0,226.8341,227.1325,226.7223,227.0859,2916.0
2023-11-13 11:05:00,243.72,243.99,243.63,243.9,4424.0,227.2444,227.4962,227.1605,227.4122,4424.0
2023-11-13 11:10:00,243.94,244.34,243.85,244.17,5277.0,227.4495,227.8225,227.3656,227.664,5277.0
2023-11-13 11:15:00,244.23,244.73,244.12,244.6,5046.0,227.7199,228.1861,227.6174,228.0649,5046.0
2023-11-13 11:20:00,244.65,245.0,244.51,244.97,4286.0,228.1115,228.4379,227.981,228.4099,4286.0
2023-11-13 11:25:00,244.99,245.36,244.94,245.21,2434.0,228.4286,228.7735,228.3819,228.6337,2434.0
2023-11-13 11:30:00,245.27,245.27,245.06,245.06,2200.0,228.6896,228.6896,228.4938,228.4938,2200.0
2023-11-13 11:35:00,245.22,245.35,244.89,244.89,8466.0,228.643,228.7642,228.3353,228.3353,8466.0
2023-11-13 11:40:00,244.82,245.39,244.73,245.22,4136.0,228.27,228.8015,228.1861,228.643,4136.0
2023-11-13 11:45:00,245.08,245.53,244.96,245.53,5116.0,228.5125,228.932,228.4006,228.932,5116.0
2023-11-13 11:50:00,245.29,245.85,245.29,245.59,3752.0,228.7083,229.2304,228.7083,228.988,3752.0
2023-11-13 11:55:00,245.58,245.63,245.48,245.56,8055.0,228.9787,229.0253,228.8854,228.96,8055.0
2023-11-13 12:00:00,245.53,245.87,245.53,245.86,16577.0,228.932,229.2491,228.932,229.2397,16577.0
2023-11-13 12:05:00,245.87,246.19,245.55,245.94,7018.0,229.2491,229.5474,228.9507,229.3143,7018.0
2023-11-13 12:10:00,245.88,246.44,245.55,246.32,9551.0,229.2584,229.7805,228.9507,229.6686,9551.0
2023-11-13 12:15:00,246.29,246.29,245.55,246.11,4775.0,229.6407,229.6407,228.9507,229.4728,4775.0
2023-11-13 12:20:00,246.23,246.23,245.55,246.17,4200.0,229.5847,229.5847,228.9507,229.5288,4200.0
2023-11-13 12:25:00,246.05,246.11,245.52,245.52,6392.0,229.4169,229.4728,228.9227,228.9227,6392.0
2023-11-13 12:30:00,245.57,245.8,245.2,245.8,4562.0,228.9693,229.1838,228.6244,229.1838,4562.0
2023-11-13 12:35:00,245.75,245.84,245.54,245.65,3815.0,229.1372,229.2211,228.9414,229.0439,3815.0
2023-11-13 12:40:00,245.75,245.9,245.57,245.81,5848.0,229.1372,229.277,228.9693,229.1931,5848.0
2023-11-13 12:45:00,245.84,245.97,245.57,245.73,3993.0,229.2211,229.3423,228.9693,229.1185,3993.0
2023-11-13 12:50:00,245.73,245.78,245.69,245.73,2323.0,229.1185,229.1651,229.0812,229.1185,2323.0
2023-11-13 12:55:00,245.73,246.2,245.64,246.12,8807.0,229.1185,229.5568,229.0346,229.4822,8807.0
2023-11-13 13:00:00,246.1,246.16,245.95,246.02,5522.0,229.4635,229.5195,229.3237,229.3889,5522.0
2023-11-13 13:05:00,246.02,246.02,245.63,245.72,11082.0,229.3889,229.3889,229.0253,229.1092,11082.0
2023-11-13 13:10:00,245.68,246.03,245.59,246.03,5956.0,229.0719,229.3982,228.988,229.3982,5956.0
2023-11-13 13:15:00,246.0,246.27,245.94,246.22,6664.0,229.3703,229.622,229.3143,229.5754,6664.0
2023-11-13 13:20:00,246.23,246.43,246.12,246.28,4403.0,229.5847,229.7712,229.4822,229.6313,4403.0
2023-11-13 13:25:00,246.36,246.58,246.17,246.27,6947.0,229.7059,229.9111,229.5288,229.622,6947.0
2023-11-13 13:30:00,246.24,246.47,246.24,246.35,6964.0,229.5941,229.8085,229.5941,229.6966,6964.0
2023-11-13 13:35:00,246.54,246.7,246.46,246.64,7160.0,229.8738,230.023,229.7992,229.967,7160.0
2023-11-13 13:40:00,246.67,247.14,246.65,246.89,4609.0,229.995,230.4332,229.9763,230.2001,4609.0
2023-11-13 13:45:00,247.02,247.07,246.81,246.95,5053.0,230.3213,230.3679,230.1255,230.2561,5053.0
2023-11-13 13:50:00,246.9,247.0,246.65,246.65,7310.0,230.2094,230.3027,229.9763,229.9763,7310.0
2023-11-13 13:55:00,246.67,246.77,246.55,246.71,3504.0,229.995,230.0882,229.8831,230.0323,3504.0
2023-11-13 14:00:00,246.66,246.77,246.6,246.63,4774.0,229.9857,230.0882,229.9297,229.9577,4774.0
2023-11-13 14:05:00,246.62,246.62,246.33,246.5,4867.0,229.9484,229.9484,229.678,229.8365,4867.0
2023-11-13 14:10:00,246.44,246.51,246.31,246.32,2993.0,229.7805,229.8458,229.6593,229.6686,2993.0
2023-11-13 14:15:00,246.21,246.65,246.14,246.55,8784.0,229.5661,229.9763,229.5008,229.8831,8784.0
2023-11-13 14:20:00,246.5,246.72,246.43,246.68,7937.0,229.8365,230.0416,229.7712,230.0043,7937.0
2023-11-13 14:25:00,246.74,246.84,246.72,246.84,4634.0,230.0603,230.1535,230.0416,230.1535,4634.0
2023-11-13 14:30:00,246.75,247.0,246.65,246.92,3811.0,230.0696,230.3027,229.9763,230.2281,3811.0
2023-11-13 14:35:00,246.84,246.99,246.73,246.73,4230.0,230.1535,230.2934,230.0509,230.0509,4230.0
2023-11-13 14:40:00,246.77,246.98,246.66,246.89,5054.0,230.0882,230.284,229.9857,230.2001,5054.0
2023-11-13 14:45:00,246.85,247.07,246.82,247.02,4725.0,230.1628,230.3679,230.1348,230.3213,4725.0
2023-11-13 14:50:00,247.06,247.16,246.99,247.06,5580.0,230.3586,230.4519,230.2934,230.3586,5580.0
2023-11-13 14:55:00,247.1,247.15,246.74,246.82,13540.0,230.3959,230.4425,230.0603,230.1348,13540.0
2023-11-13 15:00:00,246.74,247.2,246.14,247.19,75501.0,230.0603,230.4892,229.5008,230.4798,75501.0
2023-11-13 15:05:00,247.17,247.42,246.97,247.39,8337.0,230.4612,230.6943,230.2747,230.6663,8337.0
2023-11-13 15:10:00,247.39,247.39,247.06,247.15,5286.0,230.6663,230.6663,230.3586,230.4425,5286.0
2023-11-13 15:15:00,247.06,247.4,246.95,247.22,5412.0,230.3586,230.6756,230.2561,230.5078,5412.0
2023-11-13 15:20:00,247.13,247.31,246.92,247.11,6489.0,230.4239,230.5917,230.2281,230.4052,6489.0
2023-11-13 15:25:00,247.11,247.27,246.92,246.95,5114.0,230.4052,230.5544,230.2281,230.2561,5114.0
2023-11-13 15:30:00,246.94,247.39,246.79,247.1,7985.0,230.2467,230.6663,230.1069,230.3959,7985.0
2023-11-13 15:35:00,247.12,247.43,247.03,247.43,8093.0,230.4146,230.7036,230.3306,230.7036,8093.0
2023-11-13 15:40:00,247.38,247.43,247.23,247.26,6831.0,230.657,230.7036,230.5171,230.5451,6831.0
2023-11-13 15:45:00,247.2,247.39,247.01,247.28,10867.0,230.4892,230.6663,230.312,230.5637,10867.0
2023-11-13 15:50:00,247.28,247.34,246.75,246.84,27126.0,230.5637,230.6197,230.0696,230.1535,27126.0
2023-11-13 15:55:00,246.81,246.82,246.33,246.33,103888.0,230.1255,230.1348,229.678,229.678,103888.0
2023-11-14 09:30:00,252.7,257.71,250.51,254.81,26672.0,235.6174,240.2887,233.5754,237.5847,26672.0
2023-11-14 09:35:00,254.21,254.89,253.65,254.16,15819.0,237.0253,237.6593,236.5031,236.9787,15819.0
2023-11-14 09:40:00,254.31,254.47,253.75,254.05,7704.0,237.1185,237.2677,236.5964,236.8761,7704.0
2023-11-14 09:45:00,254.13,255.59,254.02,255.59,14400.0,236.9507,238.312,236.8481,238.312,14400.0
2023-11-14 09:50:00,255.4,255.7,254.95,255.04,27335.0,238.1348,238.4146,237.7153,237.7992,27335.0
2023-11-14 09:55:00,254.91,255.67,254.58,254.59,6399.0,237.678,238.3866,237.3703,237.3796,6399.0
2023-11-14 10:00:00,254.5,256.45,254.35,256.19,14574.0,237.2957,239.1138,237.1558,238.8714,14574.0
2023-11-14 10:05:00,256.26,256.75,255.91,256.25,14195.0,238.9367,239.3936,238.6104,238.9274,14195.0
2023-11-14 10:10:00,256.42,257.12,256.25,256.45,7577.0,239.0859,239.7386,238.9274,239.1138,7577.0
2023-11-14 10:15:00,256.42,256.91,256.02,256.47,23686.0,239.0859,239.5428,238.7129,239.1325,23686.0
2023-11-14 10:20:00,256.4,256.55,255.88,256.03,10250.0,239.0672,239.2071,238.5824,238.7222,10250.0
2023-11-14 10:25:00,256.18,256.49,256.1,256.47,9711.0,238.8621,239.1511,238.7875,239.1325,9711.0
2023-11-14 10:30:00,256.46,256.7,256.22,256.37,18825.0,239.1232,239.3469,238.8994,239.0393,18825.0
2023-11-14 10:35:00,256.18,256.73,256.14,256.71,5814.0,238.8621,239.3749,238.8248,239.3563,5814.0
2023-11-14 10:40:00,256.62,257.06,256.54,256.95,21977.0,239.2724,239.6826,239.1978,239.58,21977.0
2023-11-14 10:45:00,257.05,258.14,256.89,258.14,6609.0,239.6733,240.6896,239.5241,240.6896,6609.0
2023-11-14 10:50:00,257.69,258.51,257.58,258.42,3088.0,240.27,241.0346,240.1675,240.9507,3088.0
2023-11-14 10:55:00,259.06,259.98,259.05,259.89,3761.0,241.5474,242.4052,241.5381,242.3213,3761.0
2023-11-14 11:00:00,259.92,260.28,259.78,260.02,4275.0,242.3493,242.6849,242.2187,242.4425,4275.0
2023-11-14 11:05:00,260.09,260.67,260.01,260.4,5299.0,242.5078,243.0486,242.4332,242.7968,5299.0
2023-11-14 11:10:00,260.54,261.22,260.5,260.9,35855.0,242.9274,243.5614,242.8901,243.263,35855.0
2023-11-14 11:15:00,260.95,261.09,260.34,260.43,55074.0,243.3096,243.4402,242.7409,242.8248,55074.0
2023-11-14 11:20:00,260.28,260.51,259.94,260.42,7488.0,242.6849,242.8994,242.3679,242.8155,7488.0
2023-11-14 11:25:00,260.38,260.99,260.38,260.59,5153.0,242.7782,243.3469,242.7782,242.974,5153.0
2023-11-14 11:30:00,260.73,260.95,260.16,260.44,36813.0,243.1045,243.3096,242.5731,242.8341,36813.0
2023-11-14 11:35:00,260.47,260.54,260.02,260.54,7088.0,242.8621,242.9274,242.4425,242.9274,7088.0
2023-11-14 11:40:00,260.4,260.76,260.23,260.65,10503.0,242.7968,243.1325,242.6383,243.0299,10503.0
2023-11-14 11:45:00,260.73,261.27,260.72,260.72,9624.0,243.1045,243.608,243.0952,243.0952,9624.0
2023-11-14 11:50:00,261.08,261.26,260.76,261.13,3187.0,243.4309,243.5987,243.1325,243.4775,3187.0
2023-11-14 11:55:00,261.03,261.03,260.39,260.41,2771.0,243.3842,243.3842,242.7875,242.8062,2771.0
2023-11-14 12:00:00,260.33,260.34,259.69,259.97,9701.0,242.7316,242.7409,242.1348,242.3959,9701.0
2023-11-14 12:05:00,260.06,260.06,259.28,259.78,3177.0,242.4798,242.4798,241.7525,242.2187,3177.0
2023-11-14 12:10:00,259.98,260.1,259.56,259.69,6334.0,242.4052,242.5171,242.0136,242.1348,6334.0
2023-11-14 12:15:00,259.76,259.78,259.42,259.47,2583.0,242.2001,242.2187,241.8831,241.9297,2583.0
2023-11-14 12:20:00,259.35,259.51,259.23,259.26,3045.0,241.8178,241.967,241.7059,241.7339,3045.0
2023-11-14 12:25:00,259.27,259.71,259.27,259.57,3346.0,241.7432,242.1535,241.7432,242.0229,3346.0
2023-11-14 12:30:00,259.49,260.16,259.49,259.68,67876.0,241.9483,242.5731,241.9483,242.1255,67876.0
2023-11-14 12:35:00,259.65,259.85,259.38,259.64,21106.0,242.0975,242.284,241.8458,242.0882,21106.0
2023-11-14 12:40:00,259.68,259.68,258.82,258.82,3726.0,242.1255,242.1255,241.3236,241.3236,3726.0
2023-11-14 12:45:00,258.73,258.76,258.52,258.67,2902.0,241.2397,241.2677,241.0439,241.1838,2902.0
2023-11-14 12:50:00,258.51,258.57,258.35,258.57,1900.0,241.0346,241.0905,240.8854,241.0905,1900.0
2023-11-14 12:55:00,258.47,258.57,258.32,258.33,1500.0,240.9973,241.0905,240.8574,240.8668,1500.0
2023-11-14 13:00:00,258.23,258.33,257.62,257.87,8151.0,240.7735,240.8668,240.2048,240.4379,8151.0
2023-11-14 13:05:00,257.8,258.22,257.67,258.1,3260.0,240.3726,240.7642,240.2514,240.6523,3260.0
2023-11-14 13:10:00,258.11,258.46,258.05,258.18,10683.0,240.6616,240.988,240.6057,240.7269,10683.0
2023-11-14 13:15:00,258.15,258.65,258.15,258.52,3938.0,240.6989,241.1651,240.6989,241.0439,3938.0
2023-11-14 13:20:00,258.67,259.23,258.44,259.23,6317.0,241.1838,241.7059,240.9693,241.7059,6317.0
2023-11-14 13:25:00,259.23,259.53,259.2,259.47,8012.0,241.7059,241.9856,241.6779,241.9297,8012.0
2023-11-14 13:30:00,259.59,259.88,259.52,259.88,12632.0,242.0416,242.312,241.9763,242.312,12632.0
2023-11-14 13:35:00,259.9,260.33,259.89,260.22,7321.0,242.3306,242.7316,242.3213,242.629,7321.0
2023-11-14 13:40:00,260.3,260.64,260.26,260.47,5220.0,242.7036,243.0206,242.6663,242.8621,5220.0
2023-11-14 13:45:00,260.45,260.83,260.45,260.79,8063.0,242.8434,243.1978,242.8434,243.1605,8063.0
2023-11-14 13:50:00,260.81,260.95,260.81,260.83,2755.0,243.1791,243.3096,243.1791,243.1978,2755.0
2023-11-14 13:55:00,261.0,261.14,260.75,260.75,7196.0,243.3563,243.4868,243.1232,243.1232,7196.0
2023-11-14 14:00:00,260.71,260.83,260.6,260.75,3417.0,243.0859,243.1978,242.9833,243.1232,3417.0
2023-11-14 14:05:00,260.68,260.8,260.22,260.8,6378.0,243.0579,243.1698,242.629,243.1698,6378.0
2023-11-14 14:10:00,260.62,260.67,260.32,260.54,4205.0,243.002,243.0486,242.7222,242.9274,4205.0
2023-11-14 14:15:00,260.63,261.0,260.63,260.91,4634.0,243.0113,243.3563,243.0113,243.2724,4634.0
2023-11-14 14:20:00,260.99,261.28,260.74,261.28,19194.0,243.3469,243.6173,243.1138,243.6173,19194.0
2023-11-14 14:25:00,261.17,261.19,260.84,260.98,22785.0,243.5148,243.5334,243.2071,243.3376,22785.0
2023-11-14 14:30:00,260.94,261.49,260.94,261.41,13720.0,243.3003,243.8131,243.3003,243.7386,13720.0
2023-11-14 14:35:00,261.41,261.42,260.89,260.91,7681.0,243.7386,243.7479,243.2537,243.2724,7681.0
2023-11-14 14:40:00,260.94,261.43,260.85,260.93,10225.0,243.3003,243.7572,243.2164,243.291,10225.0
2023-11-14 14:45:00,261.03,261.07,260.27,260.29,3462.0,243.3842,243.4215,242.6756,242.6943,3462.0
2023-11-14 14:50:00,260.34,260.51,260.19,260.25,3147.0,242.7409,242.8994,242.601,242.657,3147.0
2023-11-14 14:55:00,260.31,260.62,260.31,260.58,7190.0,242.7129,243.002,242.7129,242.9647,7190.0
2023-11-14 15:00:00,260.56,260.69,259.99,260.49,7962.0,242.946,243.0672,242.4145,242.8807,7962.0
2023-11-14 15:05:00,260.48,261.19,260.47,261.19,4418.0,242.8714,243.5334,242.8621,243.5334,4418.0
2023-11-14 15:10:00,261.1,261.42,260.91,261.38,7526.0,243.4495,243.7479,243.2724,243.7106,7526.0
2023-11-14 15:15:00,261.29,261.48,261.13,261.19,6452.0,243.6267,243.8038,243.4775,243.5334,6452.0
2023-11-14 15:20:00,261.19,261.3,261.0,261.2,7121.0,243.5334,243.636,243.3563,243.5427,7121.0
2023-11-14 15:25:00,261.12,261.26,260.93,261.16,8491.0,243.4682,243.5987,243.291,243.5055,8491.0
2023-11-14 15:30:00,261.12,261.25,260.79,260.92,8462.0,243.4682,243.5894,243.1605,243.2817,8462.0
2023-11-14 15:35:00,261.05,261.3,260.88,261.3,13146.0,243.4029,243.636,243.2444,243.636,13146.0
2023-11-14 15:40:00,261.18,261.45,260.86,260.99,11291.0,243.5241,243.7758,243.2257,243.3469,11291.0
2023-11-14 15:45:00,260.9,260.9,260.57,260.68,19030.0,243.263,243.263,242.9553,243.0579,19030.0
2023-11-14 15:50:00,260.67,260.77,260.3,260.48,22700.0,243.0486,243.1418,242.7036,242.8714,22700.0
2023-11-14 15:55:00,260.34,260.46,259.92,260.0,127918.0,242.7409,242.8528,242.3493,242.4239,127918.0
2023-11-15 09:30:00,259.51,261.96,259.51,261.17,10557.0,241.967,244.2514,241.967,243.5148,10557.0
2023-11-15 09:35:00,261.19,261.67,259.91,260.41,20235.0,243.5334,243.981,242.34,242.8062,20235.0
2023-11-15 09:40:00,260.69,261.13,259.87,260.98,3306.0,243.0672,243.4775,242.3027,243.3376,3306.0
2023-11-15 09:45:00,261.35,262.41,260.97,261.94,14992.0,243.6826,244.671,243.3283,244.2327,14992.0
2023-11-15 09:50:00,261.83,262.22,260.41,260.9,26418.0,244.1302,244.4938,242.8062,243.263,26418.0
2023-11-15 09:55:00,261.06,261.35,260.63,260.97,6988.0,243.4122,243.6826,243.0113,243.3283,6988.0
2023-11-15 10:00:00,261.16,261.54,261.02,261.14,9688.0,243.5055,243.8598,243.3749,243.4868,9688.0
2023-11-15 10:05:00,261.06,261.22,260.54,260.8,17572.0,243.4122,243.5614,242.9274,243.1698,17572.0
2023-11-15 10:10:00,260.8,261.12,260.54,261.12,14336.0,243.1698,243.4682,242.9274,243.4682,14336.0
2023-11-15 10:15:00,261.14,261.55,261.06,261.28,10032.0,243.4868,243.8691,243.4122,243.6173,10032.0
2023-11-15 10:20:00,261.26,261.44,260.59,260.69,17158.0,243.5987,243.7665,242.974,243.0672,17158.0
2023-11-15 10:25:00,260.6,260.6,260.1,260.1,4015.0,242.9833,242.9833,242.5171,242.5171,4015.0
2023-11-15 10:30:00,260.15,260.17,259.67,259.76,10462.0,242.5637,242.5824,242.1162,242.2001,10462.0
2023-11-15 10:35:00,259.9,260.51,259.9,260.51,9082.0,242.3306,242.8994,242.3306,242.8994,9082.0
2023-11-15 10:40:00,260.73,260.96,260.71,260.82,2102.0,243.1045,243.319,243.0859,243.1884,2102.0
2023-11-15 10:45:00,260.76,260.76,260.26,260.46,11144.0,243.1325,243.1325,242.6663,242.8528,11144.0
2023-11-15 10:50:00,260.45,260.45,259.95,260.43,6801.0,242.8434,242.8434,242.3772,242.8248,6801.0
2023-11-15 10:55:00,260.56,260.63,260.44,260.48,3536.0,242.946,243.0113,242.8341,242.8714,3536.0
2023-11-15 11:00:00,260.53,260.73,260.47,260.6,7359.0,242.918,243.1045,242.8621,242.9833,7359.0
2023-11-15 11:05:00,260.45,260.79,260.31,260.33,8453.0,242.8434,243.1605,242.7129,242.7316,8453.0
2023-11-15 11:10:00,260.34,260.34,259.81,259.81,2421.0,242.7409,242.7409,242.2467,242.2467,2421.0
2023-11-15 11:15:00,259.7,259.76,259.63,259.69,919.0,242.1441,242.2001,242.0789,242.1348,919.0
2023-11-15 11:20:00,259.75,260.11,259.74,260.11,901.0,242.1908,242.5264,242.1814,242.5264,901.0
2023-11-15 11:25:00,260.06,260.15,259.84,260.12,1300.0,242.4798,242.5637,242.2747,242.5358,1300.0
2023-11-15 11:30:00,259.9,260.31,259.79,260.31,1220.0,242.3306,242.7129,242.2281,242.7129,1220.0
2023-11-15 11:35:00,260.23,260.23,259.75,259.75,1403.0,242.6383,242.6383,242.1908,242.1908,1403.0
2023-11-15 11:40:00,259.68,259.75,259.13,259.41,2418.0,242.1255,242.1908,241.6127,241.8738,2418.0
2023-11-15 11:45:00,259.43,259.61,259.35,259.51,2185.0,241.8924,242.0602,241.8178,241.967,2185.0
2023-11-15 11:50:00,259.46,259.72,259.46,259.72,823.0,241.9204,242.1628,241.9204,242.1628,823.0
2023-11-15 11:55:00,259.67,259.86,259.57,259.58,1500.0,242.1162,242.2933,242.0229,242.0323,1500.0
2023-11-15 12:00:00,259.67,259.77,259.54,259.54,600.0,242.1162,242.2094,241.995,241.995,600.0
2023-11-15 12:05:00,259.65,259.68,259.45,259.49,1700.0,242.0975,242.1255,241.911,241.9483,1700.0
2023-11-15 12:10:00,259.52,259.87,259.52,259.86,4773.0,241.9763,242.3027,241.9763,242.2933,4773.0
2023-11-15 12:15:00,259.81,260.33,259.81,260.33,900.0,242.2467,242.7316,242.2467,242.7316,900.0
2023-11-15 12:20:00,260.36,260.39,260.18,260.39,2389.0,242.7595,242.7875,242.5917,242.7875,2389.0
2023-11-15 12:25:00,260.35,261.08,260.29,261.06,48646.0,242.7502,243.4309,242.6943,243.4122,48646.0
2023-11-15 12:30:00,261.03,261.38,261.02,261.38,3136.0,243.3842,243.7106,243.3749,243.7106,3136.0
2023-11-15 12:35:00,261.36,261.68,261.25,261.59,3187.0,243.6919,243.9903,243.5894,243.9064,3187.0
2023-11-15 12:40:00,261.49,261.68,261.24,261.24,1646.0,243.8131,243.9903,243.58,243.58,1646.0
2023-11-15 12:45:00,261.28,261.67,261.21,261.67,2630.0,243.6173,243.981,243.5521,243.981,2630.0
2023-11-15 12:50:00,261.74,261.74,261.41,261.45,3186.0,244.0462,244.0462,243.7386,243.7758,3186.0
2023-11-15 12:55:00,261.43,261.49,261.31,261.4,1773.0,243.7572,243.8131,243.6453,243.7292,1773.0
2023-11-15 13:00:00,261.49,261.66,261.23,261.27,38947.0,243.8131,243.9717,243.5707,243.608,38947.0
2023-11-15 13:05:00,261.29,261.33,260.84,261.11,11009.0,243.6267,243.664,243.2071,243.4588,11009.0
2023-11-15 13:10:00,261.11,261.28,260.89,261.13,11927.0,243.4588,243.6173,243.2537,243.4775,11927.0
2023-11-15 13:15:00,261.04,261.23,261.04,261.18,10430.0,243.3936,243.5707,243.3936,243.5241,10430.0
2023-11-15 13:20:00,261.19,261.43,260.89,261.16,14679.0,243.5334,243.7572,243.2537,243.5055,14679.0
2023-11-15 13:25:00,261.1,262.04,261.1,262.04,4394.0,243.4495,244.326,243.4495,244.326,4394.0
2023-11-15 13:30:00,261.87,261.97,261.34,261.34,19996.0,244.1675,244.2607,243.6733,243.6733,19996.0
2023-11-15 13:35:00,261.34,261.8,261.19,261.8,3295.0,243.6733,244.1022,243.5334,244.1022,3295.0
2023-11-15 13:40:00,262.22,262.22,261.73,261.73,2500.0,244.4938,244.4938,244.0369,244.0369,2500.0
2023-11-15 13:45:00,261.66,261.69,261.3,261.3,2668.0,243.9717,243.9996,243.636,243.636,2668.0
2023-11-15 13:50:00,261.31,261.33,261.21,261.24,19710.0,243.6453,243.664,243.5521,243.58,19710.0
2023-11-15 13:55:00,261.32,261.37,261.07,261.16,1100.0,243.6546,243.7013,243.4215,243.5055,1100.0
2023-11-15 14:00:00,261.24,261.59,261.13,261.45,3000.0,243.58,243.9064,243.4775,243.7758,3000.0
2023-11-15 14:05:00,261.45,261.62,261.43,261.62,1749.0,243.7758,243.9344,243.7572,243.9344,1749.0
2023-11-15 14:10:00,261.53,261.6,261.53,261.56,417.0,243.8504,243.9157,243.8504,243.8784,417.0
2023-11-15 14:15:00,261.62,261.65,261.09,261.21,4427.0,243.9344,243.9623,243.4402,243.5521,4427.0
2023-11-15 14:20:00,261.28,261.55,261.26,261.55,1431.0,243.6173,243.8691,243.5987,243.8691,1431.0
2023-11-15 14:25:00,261.65,261.82,261.51,261.51,1300.0,243.9623,244.1208,243.8318,243.8318,1300.0
2023-11-15 14:30:00,261.53,261.7,261.53,261.68,6667.0,243.8504,244.0089,243.8504,243.9903,6667.0
2023-11-15 14:35:00,261.68,261.8,261.41,261.41,4374.0,243.9903,244.1022,243.7386,243.7386,4374.0
2023-11-15 14:40:00,261.4,261.55,261.2,261.39,14743.0,243.7292,243.8691,243.5427,243.7199,14743.0
2023-11-15 14:45:00,261.22,261.29,260.92,260.92,1243.0,243.5614,243.6267,243.2817,243.2817,1243.0
2023-11-15 14:50:00,260.84,260.98,260.84,260.88,1600.0,243.2071,243.3376,243.2071,243.2444,1600.0
2023-11-15 14:55:00,260.97,261.18,260.85,261.07,3376.0,243.3283,243.5241,243.2164,243.4215,3376.0
2023-11-15 15:00:00,261.0,261.24,261.0,261.08,1447.0,243.3563,243.58,243.3563,243.4309,1447.0
2023-11-15 15:05:00,261.1,261.28,260.89,261.28,5371.0,243.4495,243.6173,243.2537,243.6173,5371.0
2023-11-15 15:10:00,261.37,261.49,261.18,261.18,6700.0,243.7013,243.8131,243.5241,243.5241,6700.0
2023-11-15 15:15:00,261.1,261.4,261.04,261.29,2400.0,243.4495,243.7292,243.3936,243.6267,2400.0
2023-11-15 15:20:00,261.15,261.35,261.06,261.23,2100.0,243.4961,243.6826,243.4122,243.5707,2100.0
2023-11-15 15:25:00,261.13,261.14,260.93,261.01,2452.0,243.4775,243.4868,243.291,243.3656,2452.0
2023-11-15 15:30:00,261.07,261.09,260.7,260.71,3007.0,243.4215,243.4402,243.0765,243.0859,3007.0
2023-11-15 15:35:00,260.61,260.89,260.58,260.66,3009.0,242.9926,243.2537,242.9647,243.0393,3009.0
2023-11-15 15:40:00,260.59,260.76,260.47,260.59,3149.0,242.974,243.1325,242.8621,242.974,3149.0
2023-11-15 15:45:00,260.54,260.65,260.32,260.32,3573.0,242.9274,243.0299,242.7222,242.7222,3573.0
2023-11-15 15:50:00,260.4,260.4,260.1,260.16,11009.0,242.7968,242.7968,242.5171,242.5731,11009.0
2023-11-15 15:55:00,260.11,260.65,260.07,260.63,30324.0,242.5264,243.0299,242.4891,243.0113,30324.0
2023-11-16 09:30:00,261.78,262.76,261.78,262.11,11275.0,244.0835,244.9973,244.0835,244.3912,11275.0
2023-11-16 09:35:00,262.03,262.24,261.26,261.34,22973.0,244.3166,244.5124,243.5987,243.6733,22973.0
2023-11-16 09:40:00,261.28,261.28,260.7,260.71,327.0,243.6173,243.6173,243.0765,243.0859,327.0
2023-11-16 09:45:00,260.96,261.44,260.67,260.93,3463.0,243.319,243.7665,243.0486,243.291,3463.0
2023-11-16 09:50:00,260.97,260.97,260.01,260.2,1605.0,243.3283,243.3283,242.4332,242.6103,1605.0
2023-11-16 09:55:00,260.53,260.85,260.53,260.85,700.0,242.918,243.2164,242.918,243.2164,700.0
2023-11-16 10:00:00,260.85,261.03,260.49,260.49,2833.0,243.2164,243.3842,242.8807,242.8807,2833.0
2023-11-16 10:05:00,260.49,260.49,260.12,260.13,1405.0,242.8807,242.8807,242.5358,242.5451,1405.0
2023-11-16 10:10:00,260.26,260.46,259.99,260.05,1989.0,242.6663,242.8528,242.4145,242.4705,1989.0
2023-11-16 10:15:00,259.94,260.51,259.89,260.05,9498.0,242.3679,242.8994,242.3213,242.4705,9498.0
2023-11-16 10:20:00,260.35,260.54,260.08,260.26,6730.0,242.7502,242.9274,242.4985,242.6663,6730.0
2023-11-16 10:25:00,260.26,260.85,260.26,260.81,5954.0,242.6663,243.2164,242.6663,243.1791,5954.0
2023-11-16 10:30:00,261.0,262.5,261.0,261.81,19637.0,243.3563,244.7549,243.3563,244.1115,19637.0
2023-11-16 10:35:00,261.83,262.0,261.56,261.99,1999.0,244.1302,244.2887,243.8784,244.2793,1999.0
2023-11-16 10:40:00,261.96,262.0,261.2,261.25,5027.0,244.2514,244.2887,243.5427,243.5894,5027.0
2023-11-16 10:45:00,260.94,261.21,260.92,260.98,1200.0,243.3003,243.5521,243.2817,243.3376,1200.0
2023-11-16 10:50:00,261.13,261.13,260.78,260.82,700.0,243.4775,243.4775,243.1511,243.1884,700.0
2023-11-16 10:55:00,260.81,261.0,260.58,260.82,7300.0,243.1791,243.3563,242.9647,243.1884,7300.0
2023-11-16 11:00:00,260.83,261.15,260.71,261.03,12055.0,243.1978,243.4961,243.0859,243.3842,12055.0
2023-11-16 11:05:00,261.13,261.63,261.05,261.63,16230.0,243.4775,243.9437,243.4029,243.9437,16230.0
2023-11-16 11:10:00,261.65,261.93,261.37,261.75,3909.0,243.9623,244.2234,243.7013,244.0556,3909.0
2023-11-16 11:15:00,261.68,261.82,261.57,261.68,4232.0,243.9903,244.1208,243.8877,243.9903,4232.0
2023-11-16 11:20:00,261.69,262.07,261.51,262.07,4370.0,243.9996,244.3539,243.8318,244.3539,4370.0
2023-11-16 11:25:00,262.05,262.4,262.01,262.01,1400.0,244.3353,244.6616,244.298,244.298,1400.0
2023-11-16 11:30:00,262.13,262.27,261.91,262.01,5136.0,244.4099,244.5404,244.2048,244.298,5136.0
2023-11-16 11:35:00,261.84,262.18,261.8,261.98,6607.0,244.1395,244.4565,244.1022,244.27,6607.0
2023-11-16 11:40:00,261.92,262.11,261.65,261.93,9670.0,244.2141,244.3912,243.9623,244.2234,9670.0
2023-11-16 11:45:00,261.94,262.0,261.7,261.75,3044.0,244.2327,244.2887,244.0089,244.0556,3044.0
2023-11-16 11:50:00,261.8,261.8,261.29,261.47,4267.0,244.1022,244.1022,243.6267,243.7945,4267.0
2023-11-16 11:55:00,261.47,261.88,261.41,261.79,6232.0,243.7945,244.1768,243.7386,244.0929,6232.0
2023-11-16 12:00:00,261.88,262.13,261.42,261.51,4146.0,244.1768,244.4099,243.7479,243.8318,4146.0
2023-11-16 12:05:00,261.24,261.61,261.24,261.54,2306.0,243.58,243.925,243.58,243.8598,2306.0
2023-11-16 12:10:00,261.54,261.54,260.98,261.08,5720.0,243.8598,243.8598,243.3376,243.4309,5720.0
2023-11-16 12:15:00,261.09,261.73,260.97,261.6,6989.0,243.4402,244.0369,243.3283,243.9157,6989.0
2023-11-16 12:20:00,261.55,261.58,260.97,261.06,3184.0,243.8691,243.8971,243.3283,243.4122,3184.0
2023-11-16 12:25:00,260.93,261.35,260.85,261.24,5279.0,243.291,243.6826,243.2164,243.58,5279.0
2023-11-16 12:30:00,261.15,261.39,261.1,261.21,4749.0,243.4961,243.7199,243.4495,243.5521,4749.0
2023-11-16 12:35:00,261.17,261.39,261.05,261.36,4641.0,243.5148,243.7199,243.4029,243.6919,4641.0
2023-11-16 12:40:00,261.43,261.65,261.41,261.42,1873.0,243.7572,243.9623,243.7386,243.7479,1873.0
2023-11-16 12:45:00,261.41,261.44,261.33,261.33,754.0,243.7386,243.7665,243.664,243.664,754.0
2023-11-16 12:50:00,261.46,261.47,261.24,261.24,2505.0,243.7852,243.7945,243.58,243.58,2505.0
2023-11-16 12:55:00,261.31,261.41,261.28,261.35,7018.0,243.6453,243.7386,243.6173,243.6826,7018.0
2023-11-16 13:00:00,261.29,261.41,261.2,261.22,4341.0,243.6267,243.7386,243.5427,243.5614,4341.0
2023-11-16 13:05:00,261.1,261.32,261.09,261.2,3062.0,243.4495,243.6546,243.4402,243.5427,3062.0
2023-11-16 13:10:00,261.15,261.35,261.03,261.31,7707.0,243.4961,243.6826,243.3842,243.6453,7707.0
2023-11-16 13:15:00,261.29,261.65,261.28,261.31,7315.0,243.6267,243.9623,243.6173,243.6453,7315.0
2023-11-16 13:20:00,261.31,261.33,261.07,261.25,1296.0,243.6453,243.664,243.4215,243.5894,1296.0
2023-11-16 13:25:00,261.33,261.38,261.15,261.3,3389.0,243.664,243.7106,243.4961,243.636,3389.0
2023-11-16 13:30:00,261.19,261.24,260.83,260.83,3022.0,243.5334,243.58,243.1978,243.1978,3022.0
2023-11-16 13:35:00,260.92,261.24,260.92,261.24,2812.0,243.2817,243.58,243.2817,243.58,2812.0
2023-11-16 13:40:00,261.19,261.28,261.15,261.25,2217.0,243.5334,243.6173,243.4961,243.5894,2217.0
2023-11-16 13:45:00,261.33,261.46,261.12,261.27,3076.0,243.664,243.7852,243.4682,243.608,3076.0
2023-11-16 13:50:00,261.27,261.59,261.27,261.49,3064.0,243.608,243.9064,243.608,243.8131,3064.0
2023-11-16 13:55:00,261.49,261.59,261.11,261.25,3599.0,243.8131,243.9064,243.4588,243.5894,3599.0
2023-11-16 14:00:00,261.33,261.44,261.27,261.33,3080.0,243.664,243.7665,243.608,243.664,3080.0
2023-11-16 14:05:00,261.36,261.82,261.3,261.81,2719.0,243.6919,244.1208,243.636,244.1115,2719.0
2023-11-16 14:10:00,261.69,261.69,261.2,261.2,2575.0,243.9996,243.9996,243.5427,243.5427,2575.0
2023-11-16 14:15:00,261.28,261.29,260.97,261.06,3665.0,243.6173,243.6267,243.3283,243.4122,3665.0
2023-11-16 14:20:00,261.06,261.34,261.06,261.23,5760.0,243.4122,243.6733,243.4122,243.5707,5760.0
2023-11-16 14:25:00,261.24,261.29,261.15,261.24,1432.0,243.58,243.6267,243.4961,243.58,1432.0
2023-11-16 14:30:00,261.25,261.56,261.16,261.16,12016.0,243.5894,243.8784,243.5055,243.5055,12016.0
2023-11-16 14:35:00,261.16,261.34,261.08,261.26,5537.0,243.5055,243.6733,243.4309,243.5987,5537.0
2023-11-16 14:40:00,261.29,261.29,261.18,261.25,2250.0,243.6267,243.6267,243.5241,243.5894,2250.0
2023-11-16 14:45:00,261.26,261.33,261.12,261.15,2253.0,243.5987,243.664,243.4682,243.4961,2253.0
2023-11-16 14:50:00,261.24,261.45,261.05,261.05,13417.0,243.58,243.7758,243.4029,243.4029,13417.0
2023-11-16 14:55:00,261.04,261.53,261.04,261.37,6324.0,243.3936,243.8504,243.3936,243.7013,6324.0
2023-11-16 15:00:00,261.43,261.44,261.14,261.32,5196.0,243.7572,243.7665,243.4868,243.6546,5196.0
2023-11-16 15:05:00,261.28,261.66,261.28,261.33,4452.0,243.6173,243.9717,243.6173,243.664,4452.0
2023-11-16 15:10:00,261.41,261.5,260.97,261.13,5746.0,243.7386,243.8225,243.3283,243.4775,5746.0
2023-11-16 15:15:00,261.09,261.3,261.05,261.18,6868.0,243.4402,243.636,243.4029,243.5241,6868.0
2023-11-16 15:20:00,261.25,261.25,261.05,261.11,11497.0,243.5894,243.5894,243.4029,243.4588,11497.0
2023-11-16 15:25:00,261.11,261.21,261.0,261.0,13754.0,243.4588,243.5521,243.3563,243.3563,13754.0
2023-11-16 15:30:00,261.06,261.07,260.79,261.03,14366.0,243.4122,243.4215,243.1605,243.3842,14366.0
2023-11-16 15:35:00,261.03,261.03,260.61,260.61,10468.0,243.3842,243.3842,242.9926,242.9926,10468.0
2023-11-16 15:40:00,260.67,260.67,260.32,260.48,9992.0,243.0486,243.0486,242.7222,242.8714,9992.0
2023-11-16 15:45:00,260.47,260.51,260.13,260.32,25347.0,242.8621,242.8994,242.5451,242.7222,25347.0
2023-11-16 15:50:00,260.31,260.36,259.52,259.64,28824.0,242.7129,242.7595,241.9763,242.0882,28824.0
2023-11-16 15:55:00,259.6,260.15,259.38,259.46,81763.0,242.0509,242.5637,241.8458,241.9204,81763.0
2023-11-17 09:30:00,261.78,261.78,260.22,260.96,35541.0,244.0835,244.0835,242.629,243.319,35541.0
2023-11-17 09:35:00,261.22,261.22,260.6,260.6,1200.0,243.5614,243.5614,242.9833,242.9833,1200.0
2023-11-17 09:40:00,260.91,260.92,259.81,259.81,10027.0,243.2724,243.2817,242.2467,242.2467,10027.0
2023-11-17 09:45:00,259.77,260.09,258.87,259.12,8513.0,242.2094,242.5078,241.3703,241.6034,8513.0
2023-11-17 09:50:00,259.1,259.41,258.92,259.41,4772.0,241.5847,241.8738,241.4169,241.8738,4772.0
2023-11-17 09:55:00,259.57,260.09,259.29,259.29,3473.0,242.0229,242.5078,241.7619,241.7619,3473.0
2023-11-17 10:00:00,259.28,260.28,259.28,259.85,4198.0,241.7525,242.6849,241.7525,242.284,4198.0
2023-11-17 10:05:00,259.62,259.85,259.36,259.85,3776.0,242.0696,242.284,241.8271,242.284,3776.0
2023-11-17 10:10:00,260.06,260.06,259.62,259.62,775.0,242.4798,242.4798,242.0696,242.0696,775.0
2023-11-17 10:15:00,259.51,259.53,259.18,259.25,4017.0,241.967,241.9856,241.6593,241.7246,4017.0
2023-11-17 10:20:00,259.39,259.39,258.92,259.24,1200.0,241.8551,241.8551,241.4169,241.7152,1200.0
2023-11-17 10:25:00,259.14,259.65,259.14,259.41,1900.0,241.622,242.0975,241.622,241.8738,1900.0
2023-11-17 10:30:00,259.37,259.41,259.11,259.22,3100.0,241.8365,241.8738,241.594,241.6966,3100.0
2023-11-17 10:35:00,259.13,259.23,259.1,259.1,1684.0,241.6127,241.7059,241.5847,241.5847,1684.0
2023-11-17 10:40:00,259.28,259.35,258.96,259.35,2546.0,241.7525,241.8178,241.4542,241.8178,2546.0
2023-11-17 10:45:00,259.25,259.28,259.25,259.28,325.0,241.7246,241.7525,241.7246,241.7525,325.0
2023-11-17 10:50:00,259.38,259.46,259.02,259.3,4964.0,241.8458,241.9204,241.5101,241.7712,4964.0
2023-11-17 10:55:00,259.09,259.3,258.96,259.11,3180.0,241.5754,241.7712,241.4542,241.594,3180.0
2023-11-17 11:00:00,258.94,259.06,258.78,258.95,1626.0,241.4355,241.5474,241.2863,241.4448,1626.0
2023-11-17 11:05:00,258.96,259.07,258.72,258.97,3056.0,241.4542,241.5567,241.2304,241.4635,3056.0
2023-11-17 11:10:00,259.02,259.3,258.94,259.19,3160.0,241.5101,241.7712,241.4355,241.6686,3160.0
2023-11-17 11:15:00,259.01,259.01,258.76,258.89,1866.0,241.5008,241.5008,241.2677,241.3889,1866.0
2023-11-17 11:20:00,259.14,259.14,258.93,258.93,1694.0,241.622,241.622,241.4262,241.4262,1694.0
2023-11-17 11:25:00,258.63,258.72,258.25,258.28,1150.0,241.1465,241.2304,240.7922,240.8201,1150.0
2023-11-17 11:30:00,258.0,258.16,257.85,258.16,1262.0,240.5591,240.7083,240.4192,240.7083,1262.0
2023-11-17 11:35:00,258.04,258.2,258.0,258.19,1978.0,240.5964,240.7455,240.5591,240.7362,1978.0
2023-11-17 11:40:00,258.25,258.43,258.25,258.43,2604.0,240.7922,240.96,240.7922,240.96,2604.0
2023-11-17 11:45:00,258.49,258.74,258.41,258.45,2200.0,241.0159,241.249,240.9414,240.9786,2200.0
2023-11-17 11:50:00,258.75,258.91,258.64,258.68,700.0,241.2584,241.4076,241.1558,241.1931,700.0
2023-11-17 11:55:00,258.58,259.02,258.58,259.02,803.0,241.0999,241.5101,241.0999,241.5101,803.0
2023-11-17 12:00:00,259.13,259.47,259.07,259.27,4588.0,241.6127,241.9297,241.5567,241.7432,4588.0
2023-11-17 12:05:00,258.98,259.03,258.81,258.81,2200.0,241.4728,241.5194,241.3143,241.3143,2200.0
2023-11-17 12:10:00,258.8,258.87,258.65,258.87,2429.0,241.305,241.3703,241.1651,241.3703,2429.0
2023-11-17 12:15:00,258.82,258.91,258.63,258.69,2444.0,241.3236,241.4076,241.1465,241.2024,2444.0
2023-11-17 12:20:00,258.68,258.8,258.67,258.74,703.0,241.1931,241.305,241.1838,241.249,703.0
2023-11-17 12:25:00,258.72,258.78,258.28,258.41,5829.0,241.2304,241.2863,240.8201,240.9414,5829.0
2023-11-17 12:30:00,258.44,258.79,258.44,258.79,1743.0,240.9693,241.2957,240.9693,241.2957,1743.0
2023-11-17 12:35:00,258.8,258.82,258.6,258.69,3264.0,241.305,241.3236,241.1185,241.2024,3264.0
2023-11-17 12:40:00,258.72,258.72,258.52,258.6,1004.0,241.2304,241.2304,241.0439,241.1185,1004.0
2023-11-17 12:45:00,258.56,258.57,258.36,258.49,1085.0,241.0812,241.0905,240.8947,241.0159,1085.0
2023-11-17 12:50:00,258.64,258.64,258.41,258.58,1640.0,241.1558,241.1558,240.9414,241.0999,1640.0
2023-11-17 12:55:00,258.54,258.64,258.35,258.43,2915.0,241.0626,241.1558,240.8854,240.96,2915.0
2023-11-17 13:00:00,258.41,258.53,258.03,258.04,1876.0,240.9414,241.0532,240.587,240.5964,1876.0
2023-11-17 13:05:00,257.98,258.19,257.98,258.12,3654.0,240.5404,240.7362,240.5404,240.671,3654.0
2023-11-17 13:10:00,258.2,258.42,257.94,258.42,3662.0,240.7455,240.9507,240.5031,240.9507,3662.0
2023-11-17 13:15:00,258.51,258.55,258.41,258.5,1461.0,241.0346,241.0719,240.9414,241.0253,1461.0
2023-11-17 13:20:00,258.5,259.01,258.5,259.0,5586.0,241.0253,241.5008,241.0253,241.4915,5586.0
2023-11-17 13:25:00,259.08,259.22,258.84,258.84,3506.0,241.5661,241.6966,241.3423,241.3423,3506.0
2023-11-17 13:30:00,258.88,259.08,258.72,258.72,2933.0,241.3796,241.5661,241.2304,241.2304,2933.0
2023-11-17 13:35:00,258.89,258.89,258.69,258.69,562.0,241.3889,241.3889,241.2024,241.2024,562.0
2023-11-17 13:40:00,258.67,258.82,258.35,258.44,1487.0,241.1838,241.3236,240.8854,240.9693,1487.0
2023-11-17 13:45:00,258.54,258.6,258.4,258.53,800.0,241.0626,241.1185,240.932,241.0532,800.0
2023-11-17 13:50:00,258.5,258.57,258.38,258.43,5967.0,241.0253,241.0905,240.9134,240.96,5967.0
2023-11-17 13:55:00,258.42,258.59,258.4,258.53,3598.0,240.9507,241.1092,240.932,241.0532,3598.0
2023-11-17 14:00:00,258.51,258.53,257.9,258.11,8223.0,241.0346,241.0532,240.4658,240.6616,8223.0
2023-11-17 14:05:00,258.09,258.18,257.95,258.18,1511.0,240.643,240.7269,240.5124,240.7269,1511.0
2023-11-17 14:10:00,258.06,258.09,257.73,257.74,2594.0,240.615,240.643,240.3073,240.3166,2594.0
2023-11-17 14:15:00,257.63,258.0,257.62,258.0,21041.0,240.2141,240.5591,240.2048,240.5591,21041.0
2023-11-17 14:20:00,258.11,258.33,258.07,258.1,3605.0,240.6616,240.8668,240.6243,240.6523,3605.0
2023-11-17 14:25:00,258.09,258.09,257.91,258.0,3206.0,240.643,240.643,240.4752,240.5591,3206.0
2023-11-17 14:30:00,257.99,258.11,257.99,258.1,1704.0,240.5497,240.6616,240.5497,240.6523,1704.0
2023-11-17 14:35:00,258.07,258.46,258.0,258.3,2211.0,240.6243,240.988,240.5591,240.8388,2211.0
2023-11-17 14:40:00,258.38,258.38,258.09,258.18,2741.0,240.9134,240.9134,240.643,240.7269,2741.0
2023-11-17 14:45:00,258.27,258.33,257.99,257.99,3188.0,240.8108,240.8668,240.5497,240.5497,3188.0
2023-11-17 14:50:00,257.96,258.23,257.96,258.11,4856.0,240.5218,240.7735,240.5218,240.6616,4856.0
2023-11-17 14:55:00,258.13,258.2,258.06,258.13,1817.0,240.6803,240.7455,240.615,240.6803,1817.0
2023-11-17 15:00:00,258.14,258.24,258.01,258.18,4166.0,240.6896,240.7828,240.5684,240.7269,4166.0
2023-11-17 15:05:00,258.24,258.25,258.07,258.16,2676.0,240.7828,240.7922,240.6243,240.7083,2676.0
2023-11-17 15:10:00,258.08,258.14,257.92,258.0,3943.0,240.6337,240.6896,240.4845,240.5591,3943.0
2023-11-17 15:15:00,257.91,258.35,257.88,258.35,1849.0,240.4752,240.8854,240.4472,240.8854,1849.0
2023-11-17 15:20:00,258.33,258.5,258.33,258.5,3249.0,240.8668,241.0253,240.8668,241.0253,3249.0
2023-11-17 15:25:00,258.51,258.81,258.51,258.7,3361.0,241.0346,241.3143,241.0346,241.2117,3361.0
2023-11-17 15:30:00,258.86,259.02,258.7,258.7,6442.0,241.3609,241.5101,241.2117,241.2117,6442.0
2023-11-17 15:35:00,258.7,258.76,258.22,258.25,6082.0,241.2117,241.2677,240.7642,240.7922,6082.0
2023-11-17 15:40:00,258.26,258.34,258.06,258.16,20385.0,240.8015,240.8761,240.615,240.7083,20385.0
2023-11-17 15:45:00,258.16,258.58,258.05,258.56,8514.0,240.7083,241.0999,240.6057,241.0812,8514.0
2023-11-17 15:50:00,258.44,258.45,257.94,258.0,33214.0,240.9693,240.9786,240.5031,240.5591,33214.0
2023-11-17 15:55:00,257.93,258.02,257.66,257.7,44484.0,240.4938,240.5777,240.2421,240.2793,44484.0
2023-11-20 09:30:00,257.38,258.24,256.99,257.0,10774.0,239.981,240.7828,239.6173,239.6267,10774.0
2023-11-20 09:35:00,256.74,257.37,255.97,257.32,4078.0,239.3842,239.9717,238.6663,239.925,4078.0
2023-11-20 09:40:00,257.33,257.63,257.08,257.63,2005.0,239.9344,240.2141,239.7013,240.2141,2005.0
2023-11-20 09:45:00,257.85,258.44,257.67,258.05,3232.0,240.4192,240.9693,240.2514,240.6057,3232.0
2023-11-20 09:50:00,258.01,258.02,257.56,257.88,3039.0,240.5684,240.5777,240.1488,240.4472,3039.0
2023-11-20 09:55:00,257.84,258.81,257.84,258.71,10853.0,240.4099,241.3143,240.4099,241.2211,10853.0
2023-11-20 10:00:00,258.65,258.89,258.25,258.73,7255.0,241.1651,241.3889,240.7922,241.2397,7255.0
2023-11-20 10:05:00,258.77,259.19,258.77,259.19,8927.0,241.277,241.6686,241.277,241.6686,8927.0
2023-11-20 10:10:00,259.19,259.19,259.01,259.04,5297.0,241.6686,241.6686,241.5008,241.5288,5297.0
2023-11-20 10:15:00,259.07,259.6,258.92,259.53,5693.0,241.5567,242.0509,241.4169,241.9856,5693.0
2023-11-20 10:20:00,259.53,259.62,259.27,259.51,7472.0,241.9856,242.0696,241.7432,241.967,7472.0
2023-11-20 10:25:00,259.44,259.44,258.96,258.96,1313.0,241.9017,241.9017,241.4542,241.4542,1313.0
2023-11-20 10:30:00,258.92,259.34,258.92,259.34,5746.0,241.4169,241.8085,241.4169,241.8085,5746.0
2023-11-20 10:35:00,259.08,259.32,258.95,258.95,9956.0,241.5661,241.7898,241.4448,241.4448,9956.0
2023-11-20 10:40:00,259.11,259.53,259.11,259.52,2253.0,241.594,241.9856,241.594,241.9763,2253.0
2023-11-20 10:45:00,259.51,259.77,259.27,259.54,4554.0,241.967,242.2094,241.7432,241.995,4554.0
2023-11-20 10:50:00,259.58,259.58,258.96,259.15,10479.0,242.0323,242.0323,241.4542,241.6313,10479.0
2023-11-20 10:55:00,259.11,259.18,258.9,259.03,3954.0,241.594,241.6593,241.3982,241.5194,3954.0
2023-11-20 11:00:00,259.15,259.15,258.76,258.87,7653.0,241.6313,241.6313,241.2677,241.3703,7653.0
2023-11-20 11:05:00,258.91,259.03,258.6,258.7,2931.0,241.4076,241.5194,241.1185,241.2117,2931.0
2023-11-20 11:10:00,258.6,258.85,258.5,258.76,2627.0,241.1185,241.3516,241.0253,241.2677,2627.0
2023-11-20 11:15:00,258.76,258.89,258.47,258.63,5739.0,241.2677,241.3889,240.9973,241.1465,5739.0
2023-11-20 11:20:00,258.59,258.87,258.47,258.85,5570.0,241.1092,241.3703,240.9973,241.3516,5570.0
2023-11-20 11:25:00,258.75,258.91,258.5,258.91,4463.0,241.2584,241.4076,241.0253,241.4076,4463.0
2023-11-20 11:30:00,258.98,259.15,258.66,258.81,3412.0,241.4728,241.6313,241.1745,241.3143,3412.0
2023-11-20 11:35:00,258.91,258.91,258.64,258.76,3125.0,241.4076,241.4076,241.1558,241.2677,3125.0
2023-11-20 11:40:00,258.8,258.8,258.41,258.64,4447.0,241.305,241.305,240.9414,241.1558,4447.0
2023-11-20 11:45:00,258.63,258.63,258.52,258.56,3931.0,241.1465,241.1465,241.0439,241.0812,3931.0
2023-11-20 11:50:00,258.63,258.63,258.24,258.38,2507.0,241.1465,241.1465,240.7828,240.9134,2507.0
2023-11-20 11:55:00,258.38,258.38,257.94,258.03,2825.0,240.9134,240.9134,240.5031,240.587,2825.0
2023-11-20 12:00:00,258.02,258.06,257.79,257.84,3110.0,240.5777,240.615,240.3633,240.4099,3110.0
2023-11-20 12:05:00,257.78,257.97,257.38,257.44,10370.0,240.3539,240.5311,239.981,240.0369,10370.0
2023-11-20 12:10:00,257.23,257.65,257.2,257.53,8343.0,239.8411,240.2327,239.8131,240.1208,8343.0
2023-11-20 12:15:00,257.85,257.85,257.61,257.63,736.0,240.4192,240.4192,240.1954,240.2141,736.0
2023-11-20 12:20:00,257.57,257.65,257.45,257.64,2868.0,240.1581,240.2327,240.0462,240.2234,2868.0
2023-11-20 12:25:00,257.56,257.56,257.34,257.36,1095.0,240.1488,240.1488,239.9437,239.9623,1095.0
2023-11-20 12:30:00,257.41,257.51,257.13,257.26,2815.0,240.009,240.1022,239.7479,239.8691,2815.0
2023-11-20 12:35:00,257.5,257.51,257.37,257.5,1915.0,240.0929,240.1022,239.9717,240.0929,1915.0
2023-11-20 12:40:00,257.5,257.59,257.37,257.39,1947.0,240.0929,240.1768,239.9717,239.9903,1947.0
2023-11-20 12:45:00,257.5,257.75,257.5,257.69,700.0,240.0929,240.326,240.0929,240.27,700.0
2023-11-20 12:50:00,257.61,257.64,257.36,257.56,1700.0,240.1954,240.2234,239.9623,240.1488,1700.0
2023-11-20 12:55:00,257.42,257.73,257.35,257.73,851.0,240.0183,240.3073,239.953,240.3073,851.0
2023-11-20 13:00:00,257.59,258.13,257.59,257.98,6984.0,240.1768,240.6803,240.1768,240.5404,6984.0
2023-11-20 13:05:00,257.97,257.97,257.49,257.7,8293.0,240.5311,240.5311,240.0835,240.2793,8293.0
2023-11-20 13:10:00,257.6,257.6,257.43,257.44,771.0,240.1861,240.1861,240.0276,240.0369,771.0
2023-11-20 13:15:00,257.14,257.44,257.14,257.33,5309.0,239.7572,240.0369,239.7572,239.9344,5309.0
2023-11-20 13:20:00,257.4,257.64,257.4,257.64,4237.0,239.9996,240.2234,239.9996,240.2234,4237.0
2023-11-20 13:25:00,257.6,257.61,257.32,257.32,1977.0,240.1861,240.1954,239.925,239.925,1977.0
2023-11-20 13:30:00,257.52,257.69,257.52,257.69,600.0,240.1115,240.27,240.1115,240.27,600.0
2023-11-20 13:35:00,257.61,258.11,257.61,258.11,8214.0,240.1954,240.6616,240.1954,240.6616,8214.0
2023-11-20 13:40:00,258.06,258.08,257.71,257.85,6894.0,240.615,240.6337,240.2887,240.4192,6894.0
2023-11-20 13:45:00,257.93,257.97,257.77,257.87,2104.0,240.4938,240.5311,240.3446,240.4379,2104.0
2023-11-20 13:50:00,257.88,257.98,257.79,257.88,1811.0,240.4472,240.5404,240.3633,240.4472,1811.0
2023-11-20 13:55:00,257.91,258.0,257.31,257.47,3749.0,240.4752,240.5591,239.9157,240.0649,3749.0
2023-11-20 14:00:00,257.53,258.01,257.53,258.0,1246.0,240.1208,240.5684,240.1208,240.5591,1246.0
2023-11-20 14:05:00,257.99,258.0,257.81,257.9,2557.0,240.5497,240.5591,240.3819,240.4658,2557.0
2023-11-20 14:10:00,257.85,257.97,257.76,257.82,1621.0,240.4192,240.5311,240.3353,240.3912,1621.0
2023-11-20 14:15:00,257.81,257.88,257.42,257.42,2202.0,240.3819,240.4472,240.0183,240.0183,2202.0
2023-11-20 14:20:00,257.46,257.64,257.39,257.61,3325.0,240.0556,240.2234,239.9903,240.1954,3325.0
2023-11-20 14:25:00,257.71,257.75,257.46,257.75,4297.0,240.2887,240.326,240.0556,240.326,4297.0
2023-11-20 14:30:00,257.71,257.97,257.71,257.93,4145.0,240.2887,240.5311,240.2887,240.4938,4145.0
2023-11-20 14:35:00,258.02,258.17,258.01,258.17,911.0,240.5777,240.7176,240.5684,240.7176,911.0
2023-11-20 14:40:00,258.17,258.23,258.09,258.16,2564.0,240.7176,240.7735,240.643,240.7083,2564.0
2023-11-20 14:45:00,258.16,258.4,258.15,258.27,1738.0,240.7083,240.932,240.6989,240.8108,1738.0
2023-11-20 14:50:00,258.22,258.27,258.14,258.26,2292.0,240.7642,240.8108,240.6896,240.8015,2292.0
2023-11-20 14:55:00,258.22,258.3,258.19,258.28,1608.0,240.7642,240.8388,240.7362,240.8201,1608.0
2023-11-20 15:00:00,258.15,258.27,258.06,258.26,3303.0,240.6989,240.8108,240.615,240.8015,3303.0
2023-11-20 15:05:00,258.26,258.33,258.15,258.25,2130.0,240.8015,240.8668,240.6989,240.7922,2130.0
2023-11-20 15:10:00,258.34,258.34,258.14,258.25,5953.0,240.8761,240.8761,240.6896,240.7922,5953.0
2023-11-20 15:15:00,258.17,258.23,258.06,258.15,2933.0,240.7176,240.7735,240.615,240.6989,2933.0
2023-11-20 15:20:00,258.05,258.15,258.05,258.13,1900.0,240.6057,240.6989,240.6057,240.6803,1900.0
2023-11-20 15:25:00,258.23,258.28,258.05,258.18,3916.0,240.7735,240.8201,240.6057,240.7269,3916.0
2023-11-20 15:30:00,258.24,258.47,258.24,258.34,10701.0,240.7828,240.9973,240.7828,240.8761,10701.0
2023-11-20 15:35:00,258.34,258.34,258.08,258.17,5833.0,240.8761,240.8761,240.6337,240.7176,5833.0
2023-11-20 15:40:00,258.17,258.24,258.04,258.16,4295.0,240.7176,240.7828,240.5964,240.7083,4295.0
2023-11-20 15:45:00,258.06,258.13,257.98,258.04,6728.0,240.615,240.6803,240.5404,240.5964,6728.0
2023-11-20 15:50:00,258.04,258.15,257.84,258.03,21943.0,240.5964,240.6989,240.4099,240.587,21943.0
2023-11-20 15:55:00,258.0,258.22,257.76,258.13,67231.0,240.5591,240.7642,240.3353,240.6803,67231.0
2023-11-21 09:30:00,256.54,256.84,256.09,256.18,7160.0,239.1978,239.4775,238.7782,238.8621,7160.0
2023-11-21 09:35:00,256.63,256.63,255.96,256.33,1100.0,239.2817,239.2817,238.657,239.002,1100.0
2023-11-21 09:40:00,256.05,256.69,255.71,255.73,4115.0,238.7409,239.3376,238.4239,238.4425,4115.0
2023-11-21 09:45:00,255.75,255.9,255.34,255.67,6553.0,238.4612,238.601,238.0789,238.3866,6553.0
2023-11-21 09:50:00,255.35,256.0,255.27,255.79,4986.0,238.0882,238.6943,238.0136,238.4985,4986.0
2023-11-21 09:55:00,255.93,256.69,255.91,256.27,2965.0,238.629,239.3376,238.6104,238.946,2965.0
2023-11-21 10:00:00,256.31,257.35,256.06,256.91,2743.0,238.9833,239.953,238.7502,239.5428,2743.0
2023-11-21 10:05:00,257.03,257.03,256.72,256.84,3798.0,239.6546,239.6546,239.3656,239.4775,3798.0
2023-11-21 10:10:00,256.84,257.19,256.73,256.92,3314.0,239.4775,239.8038,239.3749,239.5521,3314.0
2023-11-21 10:15:00,257.05,257.42,257.0,257.08,7617.0,239.6733,240.0183,239.6267,239.7013,7617.0
2023-11-21 10:20:00,257.2,257.21,256.72,256.77,6216.0,239.8131,239.8225,239.3656,239.4122,6216.0
2023-11-21 10:25:00,256.83,256.96,256.78,256.87,1367.0,239.4682,239.5894,239.4215,239.5055,1367.0
2023-11-21 10:30:00,257.04,257.11,256.99,257.11,2780.0,239.664,239.7292,239.6173,239.7292,2780.0
2023-11-21 10:35:00,257.1,257.13,256.9,257.0,2057.0,239.7199,239.7479,239.5334,239.6267,2057.0
2023-11-21 10:40:00,256.93,257.7,256.93,257.37,5106.0,239.5614,240.2793,239.5614,239.9717,5106.0
2023-11-21 10:45:00,257.13,257.43,257.13,257.14,952.0,239.7479,240.0276,239.7479,239.7572,952.0
2023-11-21 10:50:00,257.32,257.32,257.05,257.24,1131.0,239.925,239.925,239.6733,239.8504,1131.0
2023-11-21 10:55:00,257.16,257.18,257.1,257.18,500.0,239.7759,239.7945,239.7199,239.7945,500.0
2023-11-21 11:00:00,257.1,257.1,256.88,256.99,1480.0,239.7199,239.7199,239.5148,239.6173,1480.0
2023-11-21 11:05:00,256.95,257.06,256.6,256.6,6307.0,239.58,239.6826,239.2537,239.2537,6307.0
2023-11-21 11:10:00,256.87,256.89,256.55,256.78,4517.0,239.5055,239.5241,239.2071,239.4215,4517.0
2023-11-21 11:15:00,256.5,256.79,256.5,256.56,1408.0,239.1605,239.4309,239.1605,239.2164,1408.0
2023-11-21 11:20:00,256.82,256.83,256.34,256.43,1821.0,239.4588,239.4682,239.0113,239.0952,1821.0
2023-11-21 11:25:00,256.55,256.6,256.5,256.59,956.0,239.2071,239.2537,239.1605,239.2444,956.0
2023-11-21 11:30:00,256.6,256.62,256.29,256.35,2445.0,239.2537,239.2724,238.9647,239.0206,2445.0
2023-11-21 11:35:00,256.38,256.39,256.15,256.17,3600.0,239.0486,239.0579,238.8341,238.8528,3600.0
2023-11-21 11:40:00,256.25,256.36,256.17,256.17,4810.0,238.9274,239.0299,238.8528,238.8528,4810.0
2023-11-21 11:45:00,256.09,256.22,255.9,256.1,2208.0,238.7782,238.8994,238.601,238.7875,2208.0
2023-11-21 11:50:00,256.22,256.23,256.08,256.15,647.0,238.8994,238.9087,238.7689,238.8341,647.0
2023-11-21 11:55:00,256.01,256.01,255.86,255.86,1379.0,238.7036,238.7036,238.5637,238.5637,1379.0
2023-11-21 12:00:00,256.0,256.32,255.77,256.19,9597.0,238.6943,238.9926,238.4798,238.8714,9597.0
2023-11-21 12:05:00,256.17,256.3,256.17,256.27,661.0,238.8528,238.974,238.8528,238.946,661.0
2023-11-21 12:10:00,256.36,256.55,256.34,256.34,2137.0,239.0299,239.2071,239.0113,239.0113,2137.0
2023-11-21 12:15:00,256.4,256.55,256.37,256.55,500.0,239.0672,239.2071,239.0393,239.2071,500.0
2023-11-21 12:20:00,256.65,256.93,256.65,256.93,1544.0,239.3003,239.5614,239.3003,239.5614,1544.0
2023-11-21 12:25:00,256.99,257.04,256.91,257.03,920.0,239.6173,239.664,239.5428,239.6546,920.0
2023-11-21 12:30:00,257.08,257.32,257.07,257.32,1714.0,239.7013,239.925,239.6919,239.925,1714.0
2023-11-21 12:35:00,257.23,257.52,257.23,257.51,700.0,239.8411,240.1115,239.8411,240.1022,700.0
2023-11-21 12:40:00,257.56,257.64,257.42,257.64,6414.0,240.1488,240.2234,240.0183,240.2234,6414.0
2023-11-21 12:45:00,257.81,257.91,257.68,257.7,2232.0,240.3819,240.4752,240.2607,240.2793,2232.0
2023-11-21 12:50:00,257.88,257.89,257.76,257.89,1111.0,240.4472,240.4565,240.3353,240.4565,1111.0
2023-11-21 12:55:00,257.77,257.89,257.68,257.7,800.0,240.3446,240.4565,240.2607,240.2793,800.0
2023-11-21 13:00:00,257.64,257.81,257.24,257.81,3120.0,240.2234,240.3819,239.8504,240.3819,3120.0
2023-11-21 13:05:00,257.96,257.96,257.75,257.79,752.0,240.5218,240.5218,240.326,240.3633,752.0
2023-11-21 13:10:00,257.79,257.88,257.58,257.58,1619.0,240.3633,240.4472,240.1675,240.1675,1619.0
2023-11-21 13:15:00,257.86,257.89,257.72,257.85,1237.0,240.4285,240.4565,240.298,240.4192,1237.0
2023-11-21 13:20:00,257.99,257.99,257.83,257.89,600.0,240.5497,240.5497,240.4006,240.4565,600.0
2023-11-21 13:25:00,257.93,258.11,257.91,257.91,2336.0,240.4938,240.6616,240.4752,240.4752,2336.0
2023-11-21 13:30:00,257.98,258.23,257.94,258.08,6201.0,240.5404,240.7735,240.5031,240.6337,6201.0
2023-11-21 13:35:00,258.13,258.19,258.09,258.18,812.0,240.6803,240.7362,240.643,240.7269,812.0
2023-11-21 13:40:00,258.2,258.2,258.07,258.17,2300.0,240.7455,240.7455,240.6243,240.7176,2300.0
2023-11-21 13:45:00,258.19,258.31,258.05,258.05,2707.0,240.7362,240.8481,240.6057,240.6057,2707.0
2023-11-21 13:50:00,258.2,258.2,257.92,257.95,977.0,240.7455,240.7455,240.4845,240.5124,977.0
2023-11-21 13:55:00,257.97,257.97,257.77,257.77,1319.0,240.5311,240.5311,240.3446,240.3446,1319.0
2023-11-21 14:00:00,257.7,257.79,257.54,257.7,2365.0,240.2793,240.3633,240.1302,240.2793,2365.0
2023-11-21 14:05:00,257.61,257.65,257.31,257.43,763.0,240.1954,240.2327,239.9157,240.0276,763.0
2023-11-21 14:10:00,257.41,257.55,257.3,257.55,4080.0,240.009,240.1395,239.9064,240.1395,4080.0
2023-11-21 14:15:00,257.52,257.52,256.97,256.97,10008.0,240.1115,240.1115,239.5987,239.5987,10008.0
2023-11-21 14:20:00,257.0,257.08,256.69,256.69,900.0,239.6267,239.7013,239.3376,239.3376,900.0
2023-11-21 14:25:00,256.59,256.79,256.5,256.79,2716.0,239.2444,239.4309,239.1605,239.4309,2716.0
2023-11-21 14:30:00,256.74,256.92,256.74,256.76,8123.0,239.3842,239.5521,239.3842,239.4029,8123.0
2023-11-21 14:35:00,256.78,256.86,256.59,256.59,3006.0,239.4215,239.4961,239.2444,239.2444,3006.0
2023-11-21 14:40:00,256.54,256.57,256.3,256.3,907.0,239.1978,239.2257,238.974,238.974,907.0
2023-11-21 14:45:00,256.39,256.7,256.39,256.65,2328.0,239.0579,239.3469,239.0579,239.3003,2328.0
2023-11-21 14:50:00,256.56,256.69,256.55,256.69,1500.0,239.2164,239.3376,239.2071,239.3376,1500.0
2023-11-21 14:55:00,256.65,257.12,256.65,257.03,1383.0,239.3003,239.7386,239.3003,239.6546,1383.0
2023-11-21 15:00:00,257.11,257.34,257.11,257.22,1400.0,239.7292,239.9437,239.7292,239.8318,1400.0
2023-11-21 15:05:00,257.25,257.33,257.19,257.19,1010.0,239.8598,239.9344,239.8038,239.8038,1010.0
2023-11-21 15:10:00,257.23,257.35,257.0,257.06,2218.0,239.8411,239.953,239.6267,239.6826,2218.0
2023-11-21 15:15:00,257.1,257.32,257.02,257.1,2383.0,239.7199,239.925,239.6453,239.7199,2383.0
2023-11-21 15:20:00,256.89,257.01,256.83,256.88,2033.0,239.5241,239.636,239.4682,239.5148,2033.0
2023-11-21 15:25:00,256.86,257.16,256.64,256.97,2509.0,239.4961,239.7759,239.291,239.5987,2509.0
2023-11-21 15:30:00,256.89,256.9,256.5,256.74,3451.0,239.5241,239.5334,239.1605,239.3842,3451.0
2023-11-21 15:35:00,256.71,256.9,256.58,256.9,2591.0,239.3563,239.5334,239.2351,239.5334,2591.0
2023-11-21 15:40:00,256.84,257.0,256.81,256.98,3100.0,239.4775,239.6267,239.4495,239.608,3100.0
2023-11-21 15:45:00,257.05,257.31,257.04,257.21,3300.0,239.6733,239.9157,239.664,239.8225,3300.0
2023-11-21 15:50:00,257.22,257.58,257.22,257.58,6989.0,239.8318,240.1675,239.8318,240.1675,6989.0
2023-11-21 15:55:00,257.65,257.65,257.21,257.24,23565.0,240.2327,240.2327,239.8225,239.8504,23565.0
2023-11-22 09:30:00,259.59,259.71,257.48,257.58,9218.0,242.0416,242.1535,240.0742,240.1675,9218.0
2023-11-22 09:35:00,257.56,257.85,257.04,257.63,1408.0,240.1488,240.4192,239.664,240.2141,1408.0
2023-11-22 09:40:00,257.26,257.75,257.0,257.42,4176.0,239.8691,240.326,239.6267,240.0183,4176.0
2023-11-22 09:45:00,257.58,257.97,257.2,257.2,6370.0,240.1675,240.5311,239.8131,239.8131,6370.0
2023-11-22 09:50:00,257.32,257.47,256.05,256.31,10880.0,239.925,240.0649,238.7409,238.9833,10880.0
2023-11-22 09:55:00,256.43,256.47,255.98,256.21,1856.0,239.0952,239.1325,238.6756,238.8901,1856.0
2023-11-22 10:00:00,256.0,256.12,255.47,256.07,2573.0,238.6943,238.8062,238.2001,238.7595,2573.0
2023-11-22 10:05:00,255.99,256.16,255.59,255.59,1417.0,238.6849,238.8435,238.312,238.312,1417.0
2023-11-22 10:10:00,255.59,256.2,255.38,256.2,1810.0,238.312,238.8807,238.1162,238.8807,1810.0
2023-11-22 10:15:00,256.1,256.43,256.08,256.32,2002.0,238.7875,239.0952,238.7689,238.9926,2002.0
2023-11-22 10:20:00,256.27,256.61,256.16,256.61,1530.0,238.946,239.263,238.8435,239.263,1530.0
2023-11-22 10:25:00,256.81,257.13,256.68,256.74,1972.0,239.4495,239.7479,239.3283,239.3842,1972.0
2023-11-22 10:30:00,256.98,257.02,256.74,256.85,1309.0,239.608,239.6453,239.3842,239.4868,1309.0
2023-11-22 10:35:00,256.81,256.99,256.5,256.5,2581.0,239.4495,239.6173,239.1605,239.1605,2581.0
2023-11-22 10:40:00,256.5,256.64,256.39,256.57,1974.0,239.1605,239.291,239.0579,239.2257,1974.0
2023-11-22 10:45:00,256.57,256.57,256.33,256.33,1321.0,239.2257,239.2257,239.002,239.002,1321.0
2023-11-22 10:50:00,256.48,256.69,256.36,256.5,900.0,239.1418,239.3376,239.0299,239.1605,900.0
2023-11-22 10:55:00,256.38,256.6,256.15,256.47,5241.0,239.0486,239.2537,238.8341,239.1325,5241.0
2023-11-22 11:00:00,256.49,256.55,255.98,255.98,3427.0,239.1511,239.2071,238.6756,238.6756,3427.0
2023-11-22 11:05:00,255.92,256.23,255.88,256.09,2822.0,238.6197,238.9087,238.5824,238.7782,2822.0
2023-11-22 11:10:00,256.11,256.34,256.03,256.03,2216.0,238.7968,239.0113,238.7222,238.7222,2216.0
2023-11-22 11:15:00,255.91,256.12,255.91,256.02,2046.0,238.6104,238.8062,238.6104,238.7129,2046.0
2023-11-22 11:20:00,256.04,256.12,255.77,255.81,3119.0,238.7316,238.8062,238.4798,238.5171,3119.0
2023-11-22 11:25:00,255.78,255.81,255.47,255.62,2483.0,238.4891,238.5171,238.2001,238.34,2483.0
2023-11-22 11:30:00,255.63,255.84,255.48,255.65,2763.0,238.3493,238.5451,238.2094,238.3679,2763.0
2023-11-22 11:35:00,255.62,255.62,255.45,255.55,1100.0,238.34,238.34,238.1815,238.2747,1100.0
2023-11-22 11:40:00,255.55,255.64,255.41,255.54,1351.0,238.2747,238.3586,238.1442,238.2654,1351.0
2023-11-22 11:45:00,255.42,255.42,255.16,255.25,2311.0,238.1535,238.1535,237.9111,237.995,2311.0
2023-11-22 11:50:00,255.23,255.54,255.17,255.32,3109.0,237.9763,238.2654,237.9204,238.0602,3109.0
2023-11-22 11:55:00,255.32,255.65,255.31,255.61,1434.0,238.0602,238.3679,238.0509,238.3306,1434.0
2023-11-22 12:00:00,255.47,255.67,255.34,255.34,1713.0,238.2001,238.3866,238.0789,238.0789,1713.0
2023-11-22 12:05:00,255.41,255.5,255.28,255.28,2929.0,238.1442,238.2281,238.0229,238.0229,2929.0
2023-11-22 12:10:00,255.35,255.39,255.11,255.11,4332.0,238.0882,238.1255,237.8644,237.8644,4332.0
2023-11-22 12:15:00,255.04,255.09,254.75,254.83,2723.0,237.7992,237.8458,237.5288,237.6034,2723.0
2023-11-22 12:20:00,254.84,255.18,254.84,255.11,3101.0,237.6127,237.9297,237.6127,237.8644,3101.0
2023-11-22 12:25:00,254.87,255.0,254.77,254.77,1201.0,237.6407,237.7619,237.5474,237.5474,1201.0
2023-11-22 12:30:00,254.76,254.83,254.47,254.79,2615.0,237.5381,237.6034,237.2677,237.5661,2615.0
2023-11-22 12:35:00,254.85,254.85,254.6,254.76,3994.0,237.622,237.622,237.3889,237.5381,3994.0
2023-11-22 12:40:00,254.61,254.63,254.41,254.41,800.0,237.3982,237.4169,237.2118,237.2118,800.0
2023-11-22 12:45:00,254.56,254.81,254.4,254.69,2831.0,237.3516,237.5847,237.2024,237.4728,2831.0
2023-11-22 12:50:00,254.68,254.79,254.56,254.65,1727.0,237.4635,237.5661,237.3516,237.4355,1727.0
2023-11-22 12:55:00,254.76,254.81,254.55,254.78,1300.0,237.5381,237.5847,237.3423,237.5567,1300.0
2023-11-22 13:00:00,254.72,254.88,254.72,254.81,1792.0,237.5008,237.65,237.5008,237.5847,1792.0
2023-11-22 13:05:00,254.78,254.99,254.72,254.76,1200.0,237.5567,237.7525,237.5008,237.5381,1200.0
2023-11-22 13:10:00,254.62,254.78,254.61,254.72,1416.0,237.4076,237.5567,237.3982,237.5008,1416.0
2023-11-22 13:15:00,254.71,254.85,254.52,254.84,2351.0,237.4915,237.622,237.3143,237.6127,2351.0
2023-11-22 13:20:00,254.73,254.91,254.7,254.7,1412.0,237.5101,237.678,237.4822,237.4822,1412.0
2023-11-22 13:25:00,254.64,254.73,254.51,254.65,1310.0,237.4262,237.5101,237.305,237.4355,1310.0
2023-11-22 13:30:00,254.66,254.66,254.3,254.3,2039.0,237.4449,237.4449,237.1092,237.1092,2039.0
2023-11-22 13:35:00,254.4,254.56,254.32,254.41,1009.0,237.2024,237.3516,237.1278,237.2118,1009.0
2023-11-22 13:40:00,254.64,254.7,254.47,254.48,3066.0,237.4262,237.4822,237.2677,237.277,3066.0
2023-11-22 13:45:00,254.55,254.63,254.42,254.42,906.0,237.3423,237.4169,237.2211,237.2211,906.0
2023-11-22 13:50:00,254.52,254.52,254.39,254.45,1322.0,237.3143,237.3143,237.1931,237.2491,1322.0
2023-11-22 13:55:00,254.38,254.45,254.22,254.22,2538.0,237.1838,237.2491,237.0346,237.0346,2538.0
2023-11-22 14:00:00,254.29,254.52,254.21,254.36,1687.0,237.0999,237.3143,237.0253,237.1651,1687.0
2023-11-22 14:05:00,254.37,254.41,254.28,254.31,1902.0,237.1745,237.2118,237.0905,237.1185,1902.0
2023-11-22 14:10:00,254.29,254.48,254.28,254.38,1859.0,237.0999,237.277,237.0905,237.1838,1859.0
2023-11-22 14:15:00,254.28,254.47,254.27,254.29,1490.0,237.0905,237.2677,237.0812,237.0999,1490.0
2023-11-22 14:20:00,254.4,254.4,254.28,254.28,818.0,237.2024,237.2024,237.0905,237.0905,818.0
2023-11-22 14:25:00,254.29,254.46,254.28,254.29,2562.0,237.0999,237.2584,237.0905,237.0999,2562.0
2023-11-22 14:30:00,254.41,254.43,254.18,254.19,1500.0,237.2118,237.2304,236.9973,237.0066,1500.0
2023-11-22 14:35:00,254.18,254.21,253.77,253.78,4371.0,236.9973,237.0253,236.615,236.6243,4371.0
2023-11-22 14:40:00,253.7,254.05,253.7,254.05,1880.0,236.5498,236.8761,236.5498,236.8761,1880.0
2023-11-22 14:45:00,254.01,254.14,253.97,253.97,825.0,236.8388,236.96,236.8015,236.8015,825.0
2023-11-22 14:50:00,254.09,254.22,254.09,254.2,1291.0,236.9134,237.0346,236.9134,237.016,1291.0
2023-11-22 14:55:00,254.12,254.2,253.99,254.05,1012.0,236.9414,237.016,236.8201,236.8761,1012.0
2023-11-22 15:00:00,254.04,254.25,253.96,254.18,2552.0,236.8668,237.0626,236.7922,236.9973,2552.0
2023-11-22 15:05:00,254.25,254.26,253.95,254.13,3638.0,237.0626,237.0719,236.7829,236.9507,3638.0
2023-11-22 15:10:00,254.03,254.26,254.03,254.25,3499.0,236.8574,237.0719,236.8574,237.0626,3499.0
2023-11-22 15:15:00,254.24,254.41,254.13,254.16,1559.0,237.0532,237.2118,236.9507,236.9787,1559.0
2023-11-22 15:20:00,254.17,254.37,254.13,254.32,3315.0,236.988,237.1745,236.9507,237.1278,3315.0
2023-11-22 15:25:00,254.26,254.61,254.26,254.61,1600.0,237.0719,237.3982,237.0719,237.3982,1600.0
2023-11-22 15:30:00,254.53,254.53,254.28,254.38,3106.0,237.3236,237.3236,237.0905,237.1838,3106.0
2023-11-22 15:35:00,254.44,254.64,254.33,254.63,5556.0,237.2397,237.4262,237.1372,237.4169,5556.0
2023-11-22 15:40:00,254.7,254.71,254.41,254.42,5740.0,237.4822,237.4915,237.2118,237.2211,5740.0
2023-11-22 15:45:00,254.48,254.49,254.34,254.37,4651.0,237.277,237.2863,237.1465,237.1745,4651.0
2023-11-22 15:50:00,254.43,254.43,254.27,254.37,10447.0,237.2304,237.2304,237.0812,237.1745,10447.0
2023-11-22 15:55:00,254.39,254.79,254.36,254.72,33622.0,237.1931,237.5661,237.1651,237.5008,33622.0
2023-11-24 09:30:00,252.92,252.99,251.49,252.25,13967.0,235.8225,235.8877,234.4891,235.1978,13967.0
2023-11-24 09:35:00,252.28,253.1,252.27,253.09,1500.0,235.2257,235.9903,235.2164,235.981,1500.0
2023-11-24 09:40:00,253.39,254.82,253.39,254.29,1855.0,236.2607,237.594,236.2607,237.0999,1855.0
2023-11-24 09:45:00,254.96,254.96,253.55,253.82,2204.0,237.7246,237.7246,236.4099,236.6616,2204.0
2023-11-24 09:50:00,253.93,254.3,253.93,254.11,3676.0,236.7642,237.1092,236.7642,236.932,3676.0
2023-11-24 09:55:00,253.96,254.13,253.71,253.72,3007.0,236.7922,236.9507,236.5591,236.5684,3007.0
2023-11-24 10:00:00,253.81,254.16,253.81,254.07,2742.0,236.6523,236.9787,236.6523,236.8947,2742.0
2023-11-24 10:05:00,253.93,254.02,253.78,253.95,2028.0,236.7642,236.8481,236.6243,236.7829,2028.0
2023-11-24 10:10:00,253.9,253.9,253.69,253.82,1644.0,236.7362,236.7362,236.5404,236.6616,1644.0
2023-11-24 10:15:00,253.75,253.86,253.61,253.78,2917.0,236.5964,236.6989,236.4658,236.6243,2917.0
2023-11-24 10:20:00,253.71,253.83,253.65,253.81,2678.0,236.5591,236.671,236.5031,236.6523,2678.0
2023-11-24 10:25:00,253.86,254.17,253.85,254.17,2498.0,236.6989,236.988,236.6896,236.988,2498.0
2023-11-24 10:30:00,254.28,254.53,254.27,254.53,526.0,237.0905,237.3236,237.0812,237.3236,526.0
2023-11-24 10:35:00,254.42,254.52,254.25,254.28,1417.0,237.2211,237.3143,237.0626,237.0905,1417.0
2023-11-24 10:40:00,254.21,254.21,253.78,254.02,2748.0,237.0253,237.0253,236.6243,236.8481,2748.0
2023-11-24 10:45:00,254.08,254.63,254.07,254.47,1986.0,236.9041,237.4169,236.8947,237.2677,1986.0
2023-11-24 10:50:00,254.61,254.61,254.08,254.59,3036.0,237.3982,237.3982,236.9041,237.3796,3036.0
2023-11-24 10:55:00,254.38,254.53,254.38,254.53,758.0,237.1838,237.3236,237.1838,237.3236,758.0
2023-11-24 11:00:00,254.52,254.7,254.37,254.7,1256.0,237.3143,237.4822,237.1745,237.4822,1256.0
2023-11-24 11:05:00,254.6,254.67,254.38,254.54,1944.0,237.3889,237.4542,237.1838,237.333,1944.0
2023-11-24 11:10:00,254.61,254.95,254.6,254.89,1547.0,237.3982,237.7153,237.3889,237.6593,1547.0
2023-11-24 11:15:00,254.92,254.92,254.67,254.76,1700.0,237.6873,237.6873,237.4542,237.5381,1700.0
2023-11-24 11:20:00,254.69,254.73,254.64,254.73,600.0,237.4728,237.5101,237.4262,237.5101,600.0
2023-11-24 11:25:00,254.62,254.62,254.38,254.38,912.0,237.4076,237.4076,237.1838,237.1838,912.0
2023-11-24 11:30:00,254.6,254.64,254.44,254.44,320.0,237.3889,237.4262,237.2397,237.2397,320.0
2023-11-24 11:35:00,254.44,254.55,254.38,254.47,1019.0,237.2397,237.3423,237.1838,237.2677,1019.0
2023-11-24 11:40:00,254.62,254.64,254.4,254.43,1810.0,237.4076,237.4262,237.2024,237.2304,1810.0
2023-11-24 11:45:00,254.48,254.49,254.28,254.33,1828.0,237.277,237.2863,237.0905,237.1372,1828.0
2023-11-24 11:50:00,254.45,254.45,254.2,254.21,250.0,237.2491,237.2491,237.016,237.0253,250.0
2023-11-24 11:55:00,254.23,254.55,254.22,254.3,2300.0,237.0439,237.3423,237.0346,237.1092,2300.0
2023-11-24 12:00:00,254.43,254.75,254.36,254.36,1760.0,237.2304,237.5288,237.1651,237.1651,1760.0
2023-11-24 12:05:00,254.32,254.44,254.32,254.38,606.0,237.1278,237.2397,237.1278,237.1838,606.0
2023-11-24 12:10:00,254.44,254.66,254.44,254.65,716.0,237.2397,237.4449,237.2397,237.4355,716.0
2023-11-24 12:15:00,254.7,254.81,254.68,254.69,1550.0,237.4822,237.5847,237.4635,237.4728,1550.0
2023-11-24 12:20:00,254.84,254.89,254.71,254.72,1746.0,237.6127,237.6593,237.4915,237.5008,1746.0
2023-11-24 12:25:00,254.76,254.81,254.59,254.67,6317.0,237.5381,237.5847,237.3796,237.4542,6317.0
2023-11-24 12:30:00,254.67,254.67,254.41,254.47,2405.0,237.4542,237.4542,237.2118,237.2677,2405.0
2023-11-24 12:35:00,254.32,254.55,254.2,254.55,1937.0,237.1278,237.3423,237.016,237.3423,1937.0
2023-11-24 12:40:00,254.67,254.72,254.38,254.67,3617.0,237.4542,237.5008,237.1838,237.4542,3617.0
2023-11-24 12:45:00,254.72,254.91,254.61,254.89,4488.0,237.5008,237.678,237.3982,237.6593,4488.0
2023-11-24 12:50:00,254.89,255.24,254.89,255.2,7395.0,237.6593,237.9856,237.6593,237.9484,7395.0
2023-11-24 12:55:00,255.22,255.25,255.05,255.18,13831.0,237.967,237.995,237.8085,237.9297,13831.0
2023-11-27 09:30:00,255.1,255.47,253.6,254.06,9433.0,237.8551,238.2001,236.4565,236.8854,9433.0
2023-11-27 09:35:00,254.25,254.25,253.38,253.88,1300.0,237.0626,237.0626,236.2514,236.7176,1300.0
2023-11-27 09:40:00,253.94,253.94,252.96,253.13,1247.0,236.7735,236.7735,235.8598,236.0183,1247.0
2023-11-27 09:45:00,253.72,254.55,253.72,254.27,9674.0,236.5684,237.3423,236.5684,237.0812,9674.0
2023-11-27 09:50:00,254.27,254.39,253.93,254.14,7521.0,237.0812,237.1931,236.7642,236.96,7521.0
2023-11-27 09:55:00,253.98,254.04,253.71,254.04,1564.0,236.8108,236.8668,236.5591,236.8668,1564.0
2023-11-27 10:00:00,254.12,254.72,254.08,254.72,1585.0,236.9414,237.5008,236.9041,237.5008,1585.0
2023-11-27 10:05:00,254.97,255.16,254.8,255.12,1650.0,237.7339,237.9111,237.5754,237.8738,1650.0
2023-11-27 10:10:00,255.16,255.19,254.85,254.98,2692.0,237.9111,237.939,237.622,237.7432,2692.0
2023-11-27 10:15:00,255.11,255.63,255.1,255.63,7813.0,237.8644,238.3493,237.8551,238.3493,7813.0
2023-11-27 10:20:00,255.56,255.64,255.31,255.31,3114.0,238.284,238.3586,238.0509,238.0509,3114.0
2023-11-27 10:25:00,255.29,255.44,255.14,255.14,1271.0,238.0323,238.1721,237.8924,237.8924,1271.0
2023-11-27 10:30:00,254.92,255.44,254.9,255.43,8012.0,237.6873,238.1721,237.6686,238.1628,8012.0
2023-11-27 10:35:00,255.44,255.44,254.99,255.2,1249.0,238.1721,238.1721,237.7525,237.9484,1249.0
2023-11-27 10:40:00,254.94,255.09,254.83,255.02,1957.0,237.7059,237.8458,237.6034,237.7805,1957.0
2023-11-27 10:45:00,255.08,255.26,254.94,254.94,1375.0,237.8365,238.0043,237.7059,237.7059,1375.0
2023-11-27 10:50:00,255.16,255.27,255.13,255.25,2632.0,237.9111,238.0136,237.8831,237.995,2632.0
2023-11-27 10:55:00,255.11,255.15,254.85,255.14,700.0,237.8644,237.9017,237.622,237.8924,700.0
2023-11-27 11:00:00,254.92,255.05,254.79,255.05,2958.0,237.6873,237.8085,237.5661,237.8085,2958.0
2023-11-27 11:05:00,255.02,255.45,254.91,255.45,1268.0,237.7805,238.1815,237.678,238.1815,1268.0
2023-11-27 11:10:00,255.37,255.42,255.37,255.42,200.0,238.1069,238.1535,238.1069,238.1535,200.0
2023-11-27 11:15:00,255.32,255.6,255.32,255.54,1944.0,238.0602,238.3213,238.0602,238.2654,1944.0
2023-11-27 11:20:00,255.54,255.64,255.39,255.53,1806.0,238.2654,238.3586,238.1255,238.256,1806.0
2023-11-27 11:25:00,255.37,255.86,255.37,255.59,2750.0,238.1069,238.5637,238.1069,238.312,2750.0
2023-11-27 11:30:00,255.59,255.62,255.51,255.52,800.0,238.312,238.34,238.2374,238.2467,800.0
2023-11-27 11:35:00,255.58,255.87,255.52,255.75,3421.0,238.3027,238.5731,238.2467,238.4612,3421.0
2023-11-27 11:40:00,255.86,255.95,255.6,255.84,1745.0,238.5637,238.6476,238.3213,238.5451,1745.0
2023-11-27 11:45:00,255.83,256.09,255.61,256.09,5751.0,238.5358,238.7782,238.3306,238.7782,5751.0
2023-11-27 11:50:00,256.05,256.58,256.05,256.53,12853.0,238.7409,239.2351,238.7409,239.1884,12853.0
2023-11-27 11:55:00,256.47,256.57,256.27,256.44,3963.0,239.1325,239.2257,238.946,239.1045,3963.0
2023-11-27 12:00:00,256.31,256.31,256.15,256.19,2701.0,238.9833,238.9833,238.8341,238.8714,2701.0
2023-11-27 12:05:00,256.15,256.61,256.14,256.55,7804.0,238.8341,239.263,238.8248,239.2071,7804.0
2023-11-27 12:10:00,256.55,256.65,256.47,256.48,4388.0,239.2071,239.3003,239.1325,239.1418,4388.0
2023-11-27 12:15:00,256.46,256.6,256.4,256.6,18795.0,239.1232,239.2537,239.0672,239.2537,18795.0
2023-11-27 12:20:00,256.8,256.93,256.79,256.91,1940.0,239.4402,239.5614,239.4309,239.5428,1940.0
2023-11-27 12:25:00,256.9,257.33,256.9,257.33,8949.0,239.5334,239.9344,239.5334,239.9344,8949.0
2023-11-27 12:30:00,257.3,257.49,257.07,257.45,2863.0,239.9064,240.0835,239.6919,240.0462,2863.0
2023-11-27 12:35:00,257.09,257.18,257.05,257.09,700.0,239.7106,239.7945,239.6733,239.7106,700.0
2023-11-27 12:40:00,257.21,257.33,257.21,257.24,1167.0,239.8225,239.9344,239.8225,239.8504,1167.0
2023-11-27 12:45:00,257.3,257.3,257.12,257.12,1147.0,239.9064,239.9064,239.7386,239.7386,1147.0
2023-11-27 12:50:00,257.16,257.19,256.95,257.09,2997.0,239.7759,239.8038,239.58,239.7106,2997.0
2023-11-27 12:55:00,256.93,257.12,256.9,257.06,1250.0,239.5614,239.7386,239.5334,239.6826,1250.0
2023-11-27 13:00:00,256.96,257.11,256.7,257.11,2397.0,239.5894,239.7292,239.3469,239.7292,2397.0
2023-11-27 13:05:00,257.11,257.24,257.1,257.24,600.0,239.7292,239.8504,239.7199,239.8504,600.0
2023-11-27 13:10:00,257.3,257.56,257.29,257.48,1483.0,239.9064,240.1488,239.8971,240.0742,1483.0
2023-11-27 13:15:00,257.55,257.71,257.43,257.7,1654.0,240.1395,240.2887,240.0276,240.2793,1654.0
2023-11-27 13:20:00,257.68,257.74,257.55,257.59,4945.0,240.2607,240.3166,240.1395,240.1768,4945.0
2023-11-27 13:25:00,257.56,257.64,257.45,257.62,1932.0,240.1488,240.2234,240.0462,240.2048,1932.0
2023-11-27 13:30:00,257.73,257.73,257.54,257.69,1700.0,240.3073,240.3073,240.1302,240.27,1700.0
2023-11-27 13:35:00,257.58,257.86,257.54,257.86,1300.0,240.1675,240.4285,240.1302,240.4285,1300.0
2023-11-27 13:40:00,257.86,257.86,257.48,257.56,2242.0,240.4285,240.4285,240.0742,240.1488,2242.0
2023-11-27 13:45:00,257.73,257.92,257.63,257.92,2200.0,240.3073,240.4845,240.2141,240.4845,2200.0
2023-11-27 13:50:00,257.92,258.04,257.84,257.89,1822.0,240.4845,240.5964,240.4099,240.4565,1822.0
2023-11-27 13:55:00,257.98,258.08,257.68,257.68,2577.0,240.5404,240.6337,240.2607,240.2607,2577.0
2023-11-27 14:00:00,257.75,257.97,257.68,257.97,1901.0,240.326,240.5311,240.2607,240.5311,1901.0
2023-11-27 14:05:00,257.98,258.17,257.96,258.07,1528.0,240.5404,240.7176,240.5218,240.6243,1528.0
2023-11-27 14:10:00,258.17,258.17,257.88,258.08,3371.0,240.7176,240.7176,240.4472,240.6337,3371.0
2023-11-27 14:15:00,258.09,258.11,258.06,258.11,504.0,240.643,240.6616,240.615,240.6616,504.0
2023-11-27 14:20:00,258.04,258.18,257.96,258.14,2355.0,240.5964,240.7269,240.5218,240.6896,2355.0
2023-11-27 14:25:00,258.22,258.22,257.84,257.86,2422.0,240.7642,240.7642,240.4099,240.4285,2422.0
2023-11-27 14:30:00,257.78,257.98,257.69,257.69,4711.0,240.3539,240.5404,240.27,240.27,4711.0
2023-11-27 14:35:00,257.62,257.88,257.35,257.43,3434.0,240.2048,240.4472,239.953,240.0276,3434.0
2023-11-27 14:40:00,257.41,257.51,257.1,257.28,3639.0,240.009,240.1022,239.7199,239.8877,3639.0
2023-11-27 14:45:00,257.36,257.36,257.02,257.19,4627.0,239.9623,239.9623,239.6453,239.8038,4627.0
2023-11-27 14:50:00,257.1,257.25,257.04,257.11,500.0,239.7199,239.8598,239.664,239.7292,500.0
2023-11-27 14:55:00,257.2,257.32,257.15,257.23,1351.0,239.8131,239.925,239.7665,239.8411,1351.0
2023-11-27 15:00:00,257.2,257.3,257.11,257.25,2500.0,239.8131,239.9064,239.7292,239.8598,2500.0
2023-11-27 15:05:00,257.21,257.21,256.95,257.01,2123.0,239.8225,239.8225,239.58,239.636,2123.0
2023-11-27 15:10:00,256.9,256.9,256.67,256.68,1809.0,239.5334,239.5334,239.319,239.3283,1809.0
2023-11-27 15:15:00,256.63,256.73,256.41,256.73,2200.0,239.2817,239.3749,239.0766,239.3749,2200.0
2023-11-27 15:20:00,256.67,256.78,256.6,256.69,1768.0,239.319,239.4215,239.2537,239.3376,1768.0
2023-11-27 15:25:00,256.73,256.73,256.52,256.73,2101.0,239.3749,239.3749,239.1791,239.3749,2101.0
2023-11-27 15:30:00,256.7,256.92,256.68,256.88,1798.0,239.3469,239.5521,239.3283,239.5148,1798.0
2023-11-27 15:35:00,256.81,257.39,256.79,257.22,5100.0,239.4495,239.9903,239.4309,239.8318,5100.0
2023-11-27 15:40:00,257.25,257.55,257.25,257.55,2369.0,239.8598,240.1395,239.8598,240.1395,2369.0
2023-11-27 15:45:00,257.57,257.58,257.05,257.16,8021.0,240.1581,240.1675,239.6733,239.7759,8021.0
2023-11-27 15:50:00,257.11,257.17,256.85,256.94,12233.0,239.7292,239.7852,239.4868,239.5707,12233.0
2023-11-27 15:55:00,256.87,257.02,256.19,256.22,100332.0,239.5055,239.6453,238.8714,238.8994,100332.0
2023-11-28 09:30:00,255.77,255.77,253.97,253.98,9204.0,238.4798,238.4798,236.8015,236.8108,9204.0
2023-11-28 09:35:00,254.36,255.54,254.18,255.54,3124.0,237.1651,238.2654,236.9973,238.2654,3124.0
2023-11-28 09:40:00,255.26,255.26,254.75,254.87,1725.0,238.0043,238.0043,237.5288,237.6407,1725.0
2023-11-28 09:45:00,254.84,254.86,254.35,254.41,940.0,237.6127,237.6313,237.1558,237.2118,940.0
2023-11-28 09:50:00,254.74,254.92,254.26,254.75,21720.0,237.5194,237.6873,237.0719,237.5288,21720.0
2023-11-28 09:55:00,254.59,255.11,254.59,254.9,17748.0,237.3796,237.8644,237.3796,237.6686,17748.0
2023-11-28 10:00:00,255.39,255.39,254.81,254.99,13790.0,238.1255,238.1255,237.5847,237.7525,13790.0
2023-11-28 10:05:00,254.94,255.54,254.92,255.54,5665.0,237.7059,238.2654,237.6873,238.2654,5665.0
2023-11-28 10:10:00,255.45,255.76,255.41,255.58,1015.0,238.1815,238.4705,238.1442,238.3027,1015.0
2023-11-28 10:15:00,255.47,255.92,255.47,255.92,2014.0,238.2001,238.6197,238.2001,238.6197,2014.0
2023-11-28 10:20:00,255.93,255.93,255.69,255.78,2864.0,238.629,238.629,238.4052,238.4891,2864.0
2023-11-28 10:25:00,255.67,255.8,255.65,255.66,3140.0,238.3866,238.5078,238.3679,238.3773,3140.0
2023-11-28 10:30:00,255.76,255.77,255.63,255.63,1466.0,238.4705,238.4798,238.3493,238.3493,1466.0
2023-11-28 10:35:00,255.72,256.12,255.71,256.03,4101.0,238.4332,238.8062,238.4239,238.7222,4101.0
2023-11-28 10:40:00,256.08,256.64,256.08,256.64,2191.0,238.7689,239.291,238.7689,239.291,2191.0
2023-11-28 10:45:00,256.89,257.12,256.72,256.81,1942.0,239.5241,239.7386,239.3656,239.4495,1942.0
2023-11-28 10:50:00,256.79,256.97,256.49,256.84,1644.0,239.4309,239.5987,239.1511,239.4775,1644.0
2023-11-28 10:55:00,256.67,257.17,256.67,257.06,705.0,239.319,239.7852,239.319,239.6826,705.0
2023-11-28 11:00:00,257.06,257.06,256.86,256.92,5591.0,239.6826,239.6826,239.4961,239.5521,5591.0
2023-11-28 11:05:00,256.91,256.94,256.63,256.78,2516.0,239.5428,239.5707,239.2817,239.4215,2516.0
2023-11-28 11:10:00,256.86,257.08,256.85,257.08,5591.0,239.4961,239.7013,239.4868,239.7013,5591.0
2023-11-28 11:15:00,256.92,257.08,256.75,256.87,5522.0,239.5521,239.7013,239.3936,239.5055,5522.0
2023-11-28 11:20:00,256.91,256.94,256.66,256.88,12232.0,239.5428,239.5707,239.3097,239.5148,12232.0
2023-11-28 11:25:00,256.75,256.87,256.66,256.71,2399.0,239.3936,239.5055,239.3097,239.3563,2399.0
2023-11-28 11:30:00,256.84,256.95,256.77,256.78,1200.0,239.4775,239.58,239.4122,239.4215,1200.0
2023-11-28 11:35:00,256.82,256.82,256.48,256.48,2306.0,239.4588,239.4588,239.1418,239.1418,2306.0
2023-11-28 11:40:00,256.51,256.64,256.43,256.64,2194.0,239.1698,239.291,239.0952,239.291,2194.0
2023-11-28 11:45:00,256.72,256.79,256.5,256.73,2985.0,239.3656,239.4309,239.1605,239.3749,2985.0
2023-11-28 11:50:00,256.85,256.98,256.81,256.83,2011.0,239.4868,239.608,239.4495,239.4682,2011.0
2023-11-28 11:55:00,256.74,256.82,256.5,256.55,3427.0,239.3842,239.4588,239.1605,239.2071,3427.0
2023-11-28 12:00:00,256.64,256.81,256.61,256.78,2700.0,239.291,239.4495,239.263,239.4215,2700.0
2023-11-28 12:05:00,256.68,256.87,256.67,256.79,1667.0,239.3283,239.5055,239.319,239.4309,1667.0
2023-11-28 12:10:00,256.81,256.9,256.7,256.81,1529.0,239.4495,239.5334,239.3469,239.4495,1529.0
2023-11-28 12:15:00,256.73,256.73,256.41,256.41,1737.0,239.3749,239.3749,239.0766,239.0766,1737.0
2023-11-28 12:20:00,256.48,256.51,256.35,256.47,3501.0,239.1418,239.1698,239.0206,239.1325,3501.0
2023-11-28 12:25:00,256.44,256.82,256.4,256.82,4053.0,239.1045,239.4588,239.0672,239.4588,4053.0
2023-11-28 12:30:00,256.82,256.87,256.51,256.79,5371.0,239.4588,239.5055,239.1698,239.4309,5371.0
2023-11-28 12:35:00,256.79,256.85,256.61,256.69,7984.0,239.4309,239.4868,239.263,239.3376,7984.0
2023-11-28 12:40:00,256.83,257.0,256.77,256.94,10137.0,239.4682,239.6267,239.4122,239.5707,10137.0
2023-11-28 12:45:00,256.94,257.19,256.89,257.19,6292.0,239.5707,239.8038,239.5241,239.8038,6292.0
2023-11-28 12:50:00,257.19,257.26,257.09,257.09,4242.0,239.8038,239.8691,239.7106,239.7106,4242.0
2023-11-28 12:55:00,257.12,257.12,256.83,256.94,1551.0,239.7386,239.7386,239.4682,239.5707,1551.0
2023-11-28 13:00:00,256.95,256.95,256.43,256.65,5045.0,239.58,239.58,239.0952,239.3003,5045.0
2023-11-28 13:05:00,256.63,256.88,256.62,256.72,3815.0,239.2817,239.5148,239.2724,239.3656,3815.0
2023-11-28 13:10:00,256.72,256.92,256.65,256.65,2100.0,239.3656,239.5521,239.3003,239.3003,2100.0
2023-11-28 13:15:00,256.7,256.82,256.68,256.82,3280.0,239.3469,239.4588,239.3283,239.4588,3280.0
2023-11-28 13:20:00,256.82,256.83,256.4,256.44,4028.0,239.4588,239.4682,239.0672,239.1045,4028.0
2023-11-28 13:25:00,256.37,256.6,256.37,256.59,10235.0,239.0393,239.2537,239.0393,239.2444,10235.0
2023-11-28 13:30:00,256.6,256.67,256.49,256.67,7283.0,239.2537,239.319,239.1511,239.319,7283.0
2023-11-28 13:35:00,256.66,256.73,256.64,256.65,5248.0,239.3097,239.3749,239.291,239.3003,5248.0
2023-11-28 13:40:00,256.65,256.76,256.44,256.44,3422.0,239.3003,239.4029,239.1045,239.1045,3422.0
2023-11-28 13:45:00,256.52,256.59,256.38,256.4,2833.0,239.1791,239.2444,239.0486,239.0672,2833.0
2023-11-28 13:50:00,256.4,256.6,256.4,256.51,3078.0,239.0672,239.2537,239.0672,239.1698,3078.0
2023-11-28 13:55:00,256.51,256.6,256.42,256.43,4500.0,239.1698,239.2537,239.0859,239.0952,4500.0
2023-11-28 14:00:00,256.42,256.66,256.42,256.63,3937.0,239.0859,239.3097,239.0859,239.2817,3937.0
2023-11-28 14:05:00,256.52,256.62,256.4,256.42,2502.0,239.1791,239.2724,239.0672,239.0859,2502.0
2023-11-28 14:10:00,256.45,256.56,256.4,256.4,2006.0,239.1138,239.2164,239.0672,239.0672,2006.0
2023-11-28 14:15:00,256.46,256.49,256.35,256.41,2218.0,239.1232,239.1511,239.0206,239.0766,2218.0
2023-11-28 14:20:00,256.44,256.55,256.05,256.05,2601.0,239.1045,239.2071,238.7409,238.7409,2601.0
2023-11-28 14:25:00,256.15,256.16,255.99,256.12,1087.0,238.8341,238.8435,238.6849,238.8062,1087.0
2023-11-28 14:30:00,256.11,256.14,255.95,255.98,1884.0,238.7968,238.8248,238.6476,238.6756,1884.0
2023-11-28 14:35:00,256.03,256.15,255.93,256.14,1300.0,238.7222,238.8341,238.629,238.8248,1300.0
2023-11-28 14:40:00,256.02,256.03,255.85,255.87,1252.0,238.7129,238.7222,238.5544,238.5731,1252.0
2023-11-28 14:45:00,255.89,255.98,255.88,255.91,600.0,238.5917,238.6756,238.5824,238.6104,600.0
2023-11-28 14:50:00,256.05,256.34,256.05,256.26,5754.0,238.7409,239.0113,238.7409,238.9367,5754.0
2023-11-28 14:55:00,256.29,256.47,256.18,256.18,4772.0,238.9647,239.1325,238.8621,238.8621,4772.0
2023-11-28 15:00:00,256.25,256.51,256.09,256.42,7968.0,238.9274,239.1698,238.7782,239.0859,7968.0
2023-11-28 15:05:00,256.35,256.42,256.31,256.31,1331.0,239.0206,239.0859,238.9833,238.9833,1331.0
2023-11-28 15:10:00,256.33,256.37,256.13,256.13,3686.0,239.002,239.0393,238.8155,238.8155,3686.0
2023-11-28 15:15:00,256.17,256.17,256.04,256.13,2946.0,238.8528,238.8528,238.7316,238.8155,2946.0
2023-11-28 15:20:00,256.13,256.25,255.81,256.19,6707.0,238.8155,238.9274,238.5171,238.8714,6707.0
2023-11-28 15:25:00,256.14,256.25,256.13,256.2,2741.0,238.8248,238.9274,238.8155,238.8807,2741.0
2023-11-28 15:30:00,256.2,256.25,256.12,256.2,3540.0,238.8807,238.9274,238.8062,238.8807,3540.0
2023-11-28 15:35:00,256.19,256.61,256.19,256.47,5300.0,238.8714,239.263,238.8714,239.1325,5300.0
2023-11-28 15:40:00,256.47,256.61,256.34,256.61,11757.0,239.1325,239.263,239.0113,239.263,11757.0
2023-11-28 15:45:00,256.59,256.64,256.45,256.56,10245.0,239.2444,239.291,239.1138,239.2164,10245.0
2023-11-28 15:50:00,256.67,256.7,256.38,256.65,20526.0,239.319,239.3469,239.0486,239.3003,20526.0
2023-11-28 15:55:00,256.65,257.08,256.52,256.62,101294.0,239.3003,239.7013,239.1791,239.2724,101294.0
2023-11-29 09:30:00,258.75,259.62,256.56,258.49,6625.0,241.2584,242.0696,239.2164,241.0159,6625.0
2023-11-29 09:35:00,258.68,258.7,258.01,258.54,8247.0,241.1931,241.2117,240.5684,241.0626,8247.0
2023-11-29 09:40:00,258.82,258.82,258.14,258.48,28517.0,241.3236,241.3236,240.6896,241.0066,28517.0
2023-11-29 09:45:00,258.5,259.13,258.5,259.0,12255.0,241.0253,241.6127,241.0253,241.4915,12255.0
2023-11-29 09:50:00,259.0,259.43,258.85,259.01,27164.0,241.4915,241.8924,241.3516,241.5008,27164.0
2023-11-29 09:55:00,259.1,259.25,258.63,258.7,6879.0,241.5847,241.7246,241.1465,241.2117,6879.0
2023-11-29 10:00:00,258.67,258.71,257.61,257.87,8380.0,241.1838,241.2211,240.1954,240.4379,8380.0
2023-11-29 10:05:00,257.53,257.74,257.31,257.42,6108.0,240.1208,240.3166,239.9157,240.0183,6108.0
2023-11-29 10:10:00,257.4,258.34,257.23,258.34,14478.0,239.9996,240.8761,239.8411,240.8761,14478.0
2023-11-29 10:15:00,258.18,258.34,257.89,258.13,5482.0,240.7269,240.8761,240.4565,240.6803,5482.0
2023-11-29 10:20:00,258.25,258.74,258.25,258.33,3818.0,240.7922,241.249,240.7922,240.8668,3818.0
2023-11-29 10:25:00,258.45,258.5,257.89,258.05,5230.0,240.9786,241.0253,240.4565,240.6057,5230.0
2023-11-29 10:30:00,258.06,258.42,258.05,258.18,3316.0,240.615,240.9507,240.6057,240.7269,3316.0
2023-11-29 10:35:00,258.13,258.5,257.58,257.59,3880.0,240.6803,241.0253,240.1675,240.1768,3880.0
2023-11-29 10:40:00,257.82,257.94,257.53,257.68,2173.0,240.3912,240.5031,240.1208,240.2607,2173.0
2023-11-29 10:45:00,257.61,257.74,257.44,257.53,2033.0,240.1954,240.3166,240.0369,240.1208,2033.0
2023-11-29 10:50:00,257.53,257.8,257.52,257.7,2592.0,240.1208,240.3726,240.1115,240.2793,2592.0
2023-11-29 10:55:00,257.82,258.15,257.8,258.06,1625.0,240.3912,240.6989,240.3726,240.615,1625.0
2023-11-29 11:00:00,257.98,258.43,257.97,258.35,19399.0,240.5404,240.96,240.5311,240.8854,19399.0
2023-11-29 11:05:00,258.37,258.42,258.0,258.19,8416.0,240.9041,240.9507,240.5591,240.7362,8416.0
2023-11-29 11:10:00,258.25,258.25,257.92,257.94,1801.0,240.7922,240.7922,240.4845,240.5031,1801.0
2023-11-29 11:15:00,258.0,258.12,257.9,258.03,2126.0,240.5591,240.671,240.4658,240.587,2126.0
2023-11-29 11:20:00,258.05,258.5,258.0,258.41,1663.0,240.6057,241.0253,240.5591,240.9414,1663.0
2023-11-29 11:25:00,258.5,258.56,258.4,258.52,4889.0,241.0253,241.0812,240.932,241.0439,4889.0
2023-11-29 11:30:00,258.69,258.93,258.69,258.75,2445.0,241.2024,241.4262,241.2024,241.2584,2445.0
2023-11-29 11:35:00,258.71,258.72,258.36,258.47,5759.0,241.2211,241.2304,240.8947,240.9973,5759.0
2023-11-29 11:40:00,258.57,258.61,258.41,258.57,3683.0,241.0905,241.1278,240.9414,241.0905,3683.0
2023-11-29 11:45:00,258.58,258.72,258.58,258.67,3907.0,241.0999,241.2304,241.0999,241.1838,3907.0
2023-11-29 11:50:00,258.7,258.89,258.68,258.88,3824.0,241.2117,241.3889,241.1931,241.3796,3824.0
2023-11-29 11:55:00,258.9,258.95,258.67,258.83,6357.0,241.3982,241.4448,241.1838,241.333,6357.0
2023-11-29 12:00:00,258.83,258.9,258.61,258.62,6339.0,241.333,241.3982,241.1278,241.1372,6339.0
2023-11-29 12:05:00,258.66,258.66,258.44,258.51,1598.0,241.1745,241.1745,240.9693,241.0346,1598.0
2023-11-29 12:10:00,258.67,259.0,258.62,259.0,12745.0,241.1838,241.4915,241.1372,241.4915,12745.0
2023-11-29 12:15:00,259.0,259.16,258.91,258.93,2709.0,241.4915,241.6407,241.4076,241.4262,2709.0
2023-11-29 12:20:00,259.05,259.05,258.54,258.54,1738.0,241.5381,241.5381,241.0626,241.0626,1738.0
2023-11-29 12:25:00,258.55,258.56,258.24,258.26,1807.0,241.0719,241.0812,240.7828,240.8015,1807.0
2023-11-29 12:30:00,258.24,258.51,258.23,258.42,2811.0,240.7828,241.0346,240.7735,240.9507,2811.0
2023-11-29 12:35:00,258.38,258.69,258.38,258.53,4466.0,240.9134,241.2024,240.9134,241.0532,4466.0
2023-11-29 12:40:00,258.58,258.71,258.46,258.61,2493.0,241.0999,241.2211,240.988,241.1278,2493.0
2023-11-29 12:45:00,258.63,258.8,258.63,258.72,860.0,241.1465,241.305,241.1465,241.2304,860.0
2023-11-29 12:50:00,258.7,258.7,258.57,258.57,1741.0,241.2117,241.2117,241.0905,241.0905,1741.0
2023-11-29 12:55:00,258.65,258.69,258.47,258.55,2418.0,241.1651,241.2024,240.9973,241.0719,2418.0
2023-11-29 13:00:00,258.58,258.86,258.57,258.79,1550.0,241.0999,241.3609,241.0905,241.2957,1550.0
2023-11-29 13:05:00,258.83,258.94,258.81,258.87,2224.0,241.333,241.4355,241.3143,241.3703,2224.0
2023-11-29 13:10:00,258.93,259.05,258.86,258.93,10019.0,241.4262,241.5381,241.3609,241.4262,10019.0
2023-11-29 13:15:00,258.89,259.01,258.86,258.86,2800.0,241.3889,241.5008,241.3609,241.3609,2800.0
2023-11-29 13:20:00,258.88,259.05,258.87,258.95,1131.0,241.3796,241.5381,241.3703,241.4448,1131.0
2023-11-29 13:25:00,258.91,259.01,258.89,258.92,1851.0,241.4076,241.5008,241.3889,241.4169,1851.0
2023-11-29 13:30:00,258.95,259.02,258.6,258.61,3509.0,241.4448,241.5101,241.1185,241.1278,3509.0
2023-11-29 13:35:00,258.69,258.7,258.59,258.6,1229.0,241.2024,241.2117,241.1092,241.1185,1229.0
2023-11-29 13:40:00,258.6,258.6,258.16,258.22,3268.0,241.1185,241.1185,240.7083,240.7642,3268.0
2023-11-29 13:45:00,258.3,258.34,257.85,257.94,2892.0,240.8388,240.8761,240.4192,240.5031,2892.0
2023-11-29 13:50:00,258.09,258.09,257.89,257.95,1732.0,240.643,240.643,240.4565,240.5124,1732.0
2023-11-29 13:55:00,257.93,258.04,257.87,257.98,1550.0,240.4938,240.5964,240.4379,240.5404,1550.0
2023-11-29 14:00:00,257.97,258.37,257.97,258.37,26254.0,240.5311,240.9041,240.5311,240.9041,26254.0
2023-11-29 14:05:00,258.27,258.42,257.97,258.32,4263.0,240.8108,240.9507,240.5311,240.8574,4263.0
2023-11-29 14:10:00,258.34,258.6,258.15,258.49,4741.0,240.8761,241.1185,240.6989,241.0159,4741.0
2023-11-29 14:15:00,258.63,258.67,258.37,258.37,4089.0,241.1465,241.1838,240.9041,240.9041,4089.0
2023-11-29 14:20:00,258.49,258.82,258.36,258.47,3315.0,241.0159,241.3236,240.8947,240.9973,3315.0
2023-11-29 14:25:00,258.54,258.7,258.53,258.59,3360.0,241.0626,241.2117,241.0532,241.1092,3360.0
2023-11-29 14:30:00,258.49,258.61,258.42,258.56,3490.0,241.0159,241.1278,240.9507,241.0812,3490.0
2023-11-29 14:35:00,258.55,258.6,258.25,258.27,3215.0,241.0719,241.1185,240.7922,240.8108,3215.0
2023-11-29 14:40:00,258.3,258.43,258.11,258.33,6464.0,240.8388,240.96,240.6616,240.8668,6464.0
2023-11-29 14:45:00,258.24,258.36,258.13,258.23,2776.0,240.7828,240.8947,240.6803,240.7735,2776.0
2023-11-29 14:50:00,258.36,258.36,258.26,258.36,1744.0,240.8947,240.8947,240.8015,240.8947,1744.0
2023-11-29 14:55:00,258.33,258.45,258.08,258.37,4775.0,240.8668,240.9786,240.6337,240.9041,4775.0
2023-11-29 15:00:00,258.46,258.73,258.43,258.68,4038.0,240.988,241.2397,240.96,241.1931,4038.0
2023-11-29 15:05:00,258.65,258.72,258.57,258.57,5779.0,241.1651,241.2304,241.0905,241.0905,5779.0
2023-11-29 15:10:00,258.54,258.93,258.49,258.72,6138.0,241.0626,241.4262,241.0159,241.2304,6138.0
2023-11-29 15:15:00,258.8,258.87,258.58,258.67,6439.0,241.305,241.3703,241.0999,241.1838,6439.0
2023-11-29 15:20:00,258.6,258.67,258.31,258.55,8494.0,241.1185,241.1838,240.8481,241.0719,8494.0
2023-11-29 15:25:00,258.51,258.51,258.3,258.33,4744.0,241.0346,241.0346,240.8388,240.8668,4744.0
2023-11-29 15:30:00,258.27,258.49,258.25,258.37,4585.0,240.8108,241.0159,240.7922,240.9041,4585.0
2023-11-29 15:35:00,258.48,258.48,258.25,258.3,4523.0,241.0066,241.0066,240.7922,240.8388,4523.0
2023-11-29 15:40:00,258.3,258.35,258.19,258.32,6910.0,240.8388,240.8854,240.7362,240.8574,6910.0
2023-11-29 15:45:00,258.36,258.42,257.98,258.25,8799.0,240.8947,240.9507,240.5404,240.7922,8799.0
2023-11-29 15:50:00,258.21,258.41,258.0,258.34,18868.0,240.7549,240.9414,240.5591,240.8761,18868.0
2023-11-29 15:55:00,258.37,258.46,257.87,257.89,78384.0,240.9041,240.988,240.4379,240.4565,78384.0
2023-11-30 09:30:00,255.78,256.9,255.78,256.65,24192.0,238.4891,239.5334,238.4891,239.3003,24192.0
2023-11-30 09:35:00,256.67,257.1,256.6,256.83,5525.0,239.319,239.7199,239.2537,239.4682,5525.0
2023-11-30 09:40:00,257.05,257.74,256.61,257.25,8234.0,239.6733,240.3166,239.263,239.8598,8234.0
2023-11-30 09:45:00,257.71,257.71,257.04,257.28,3307.0,240.2887,240.2887,239.664,239.8877,3307.0
2023-11-30 09:50:00,257.48,258.1,257.48,258.03,600.0,240.0742,240.6523,240.0742,240.587,600.0
2023-11-30 09:55:00,257.98,258.36,257.95,257.97,1635.0,240.5404,240.8947,240.5124,240.5311,1635.0
2023-11-30 10:00:00,258.04,258.04,257.42,257.58,2533.0,240.5964,240.5964,240.0183,240.1675,2533.0
2023-11-30 10:05:00,257.42,257.91,257.41,257.81,2562.0,240.0183,240.4752,240.009,240.3819,2562.0
2023-11-30 10:10:00,257.83,258.47,257.72,258.47,1500.0,240.4006,240.9973,240.298,240.9973,1500.0
2023-11-30 10:15:00,258.61,259.14,258.54,258.54,4843.0,241.1278,241.622,241.0626,241.0626,4843.0
2023-11-30 10:20:00,258.69,258.85,258.63,258.69,7235.0,241.2024,241.3516,241.1465,241.2024,7235.0
2023-11-30 10:25:00,258.69,258.88,258.63,258.79,6537.0,241.2024,241.3796,241.1465,241.2957,6537.0
2023-11-30 10:30:00,258.91,258.91,258.71,258.78,24815.0,241.4076,241.4076,241.2211,241.2863,24815.0
2023-11-30 10:35:00,258.88,258.89,258.37,258.41,5573.0,241.3796,241.3889,240.9041,240.9414,5573.0
2023-11-30 10:40:00,258.49,258.75,258.24,258.44,1257.0,241.0159,241.2584,240.7828,240.9693,1257.0
2023-11-30 10:45:00,258.33,258.42,258.23,258.38,1808.0,240.8668,240.9507,240.7735,240.9134,1808.0
2023-11-30 10:50:00,258.45,258.7,258.34,258.59,7800.0,240.9786,241.2117,240.8761,241.1092,7800.0
2023-11-30 10:55:00,258.65,258.76,258.65,258.75,26982.0,241.1651,241.2677,241.1651,241.2584,26982.0
2023-11-30 11:00:00,258.75,259.38,258.74,259.28,18094.0,241.2584,241.8458,241.249,241.7525,18094.0
2023-11-30 11:05:00,259.23,259.88,259.23,259.88,6120.0,241.7059,242.312,241.7059,242.312,6120.0
2023-11-30 11:10:00,259.64,259.82,259.64,259.68,1546.0,242.0882,242.256,242.0882,242.1255,1546.0
2023-11-30 11:15:00,259.65,259.68,259.21,259.21,3499.0,242.0975,242.1255,241.6873,241.6873,3499.0
2023-11-30 11:20:00,259.21,259.54,259.19,259.27,1216.0,241.6873,241.995,241.6686,241.7432,1216.0
2023-11-30 11:25:00,259.27,259.52,259.13,259.17,4580.0,241.7432,241.9763,241.6127,241.65,4580.0
2023-11-30 11:30:00,259.22,260.15,259.22,260.15,6596.0,241.6966,242.5637,241.6966,242.5637,6596.0
2023-11-30 11:35:00,260.0,260.02,259.48,259.59,6075.0,242.4239,242.4425,241.939,242.0416,6075.0
2023-11-30 11:40:00,259.46,259.51,258.14,258.14,5352.0,241.9204,241.967,240.6896,240.6896,5352.0
2023-11-30 11:45:00,258.22,258.73,258.22,258.57,1200.0,240.7642,241.2397,240.7642,241.0905,1200.0
2023-11-30 11:50:00,258.67,258.76,258.48,258.76,1139.0,241.1838,241.2677,241.0066,241.2677,1139.0
2023-11-30 11:55:00,258.82,258.84,258.29,258.29,7135.0,241.3236,241.3423,240.8295,240.8295,7135.0
2023-11-30 12:00:00,258.35,258.8,258.34,258.8,1533.0,240.8854,241.305,240.8761,241.305,1533.0
2023-11-30 12:05:00,258.78,259.02,258.71,258.81,1751.0,241.2863,241.5101,241.2211,241.3143,1751.0
2023-11-30 12:10:00,258.64,258.64,258.24,258.35,2054.0,241.1558,241.1558,240.7828,240.8854,2054.0
2023-11-30 12:15:00,258.35,258.48,258.02,258.02,2969.0,240.8854,241.0066,240.5777,240.5777,2969.0
2023-11-30 12:20:00,258.01,258.01,257.91,257.91,200.0,240.5684,240.5684,240.4752,240.4752,200.0
2023-11-30 12:25:00,257.8,257.96,257.8,257.96,2477.0,240.3726,240.5218,240.3726,240.5218,2477.0
2023-11-30 12:30:00,257.93,258.08,257.8,257.9,1751.0,240.4938,240.6337,240.3726,240.4658,1751.0
2023-11-30 12:35:00,257.97,258.05,257.87,258.0,2299.0,240.5311,240.6057,240.4379,240.5591,2299.0
2023-11-30 12:40:00,257.89,258.0,257.76,257.9,1491.0,240.4565,240.5591,240.3353,240.4658,1491.0
2023-11-30 12:45:00,257.89,257.89,257.45,257.45,3365.0,240.4565,240.4565,240.0462,240.0462,3365.0
2023-11-30 12:50:00,257.63,257.72,257.54,257.55,1305.0,240.2141,240.298,240.1302,240.1395,1305.0
2023-11-30 12:55:00,257.5,257.8,257.5,257.66,4502.0,240.0929,240.3726,240.0929,240.2421,4502.0
2023-11-30 13:00:00,257.75,258.04,257.74,257.88,1920.0,240.326,240.5964,240.3166,240.4472,1920.0
2023-11-30 13:05:00,257.92,258.03,257.86,257.88,5536.0,240.4845,240.587,240.4285,240.4472,5536.0
2023-11-30 13:10:00,257.8,258.28,257.8,258.28,4502.0,240.3726,240.8201,240.3726,240.8201,4502.0
2023-11-30 13:15:00,258.29,258.61,258.29,258.61,1200.0,240.8295,241.1278,240.8295,241.1278,1200.0
2023-11-30 13:20:00,258.43,258.7,258.4,258.59,3100.0,240.96,241.2117,240.932,241.1092,3100.0
2023-11-30 13:25:00,258.64,258.64,258.27,258.29,1000.0,241.1558,241.1558,240.8108,240.8295,1000.0
2023-11-30 13:30:00,258.38,258.76,258.36,258.68,3246.0,240.9134,241.2677,240.8947,241.1931,3246.0
2023-11-30 13:35:00,258.73,258.82,258.57,258.6,3243.0,241.2397,241.3236,241.0905,241.1185,3243.0
2023-11-30 13:40:00,258.58,258.59,258.43,258.44,1024.0,241.0999,241.1092,240.96,240.9693,1024.0
2023-11-30 13:45:00,258.4,258.48,258.28,258.48,1714.0,240.932,241.0066,240.8201,241.0066,1714.0
2023-11-30 13:50:00,258.46,258.54,258.15,258.29,2500.0,240.988,241.0626,240.6989,240.8295,2500.0
2023-11-30 13:55:00,258.37,258.58,258.35,258.51,2171.0,240.9041,241.0999,240.8854,241.0346,2171.0
2023-11-30 14:00:00,258.43,258.8,258.43,258.61,2094.0,240.96,241.305,240.96,241.1278,2094.0
2023-11-30 14:05:00,258.66,258.85,258.65,258.85,1078.0,241.1745,241.3516,241.1651,241.3516,1078.0
2023-11-30 14:10:00,258.67,258.79,258.57,258.63,3210.0,241.1838,241.2957,241.0905,241.1465,3210.0
2023-11-30 14:15:00,258.54,258.54,258.36,258.48,1680.0,241.0626,241.0626,240.8947,241.0066,1680.0
2023-11-30 14:20:00,258.43,258.65,258.42,258.65,3009.0,240.96,241.1651,240.9507,241.1651,3009.0
2023-11-30 14:25:00,258.65,258.72,258.59,258.68,3645.0,241.1651,241.2304,241.1092,241.1931,3645.0
2023-11-30 14:30:00,258.75,258.87,258.58,258.84,2512.0,241.2584,241.3703,241.0999,241.3423,2512.0
2023-11-30 14:35:00,258.64,258.92,258.64,258.88,771.0,241.1558,241.4169,241.1558,241.3796,771.0
2023-11-30 14:40:00,258.88,258.89,258.73,258.89,1720.0,241.3796,241.3889,241.2397,241.3889,1720.0
2023-11-30 14:45:00,258.77,258.91,258.66,258.73,2939.0,241.277,241.4076,241.1745,241.2397,2939.0
2023-11-30 14:50:00,258.67,258.67,258.32,258.32,6178.0,241.1838,241.1838,240.8574,240.8574,6178.0
2023-11-30 14:55:00,258.51,258.63,258.39,258.53,2401.0,241.0346,241.1465,240.9227,241.0532,2401.0
2023-11-30 15:00:00,258.55,258.86,258.29,258.29,17686.0,241.0719,241.3609,240.8295,240.8295,17686.0
2023-11-30 15:05:00,258.16,258.26,257.98,257.98,2170.0,240.7083,240.8015,240.5404,240.5404,2170.0
2023-11-30 15:10:00,258.06,258.3,258.02,258.1,3566.0,240.615,240.8388,240.5777,240.6523,3566.0
2023-11-30 15:15:00,258.1,258.24,258.03,258.18,6381.0,240.6523,240.7828,240.587,240.7269,6381.0
2023-11-30 15:20:00,258.14,258.22,257.73,257.73,12044.0,240.6896,240.7642,240.3073,240.3073,12044.0
2023-11-30 15:25:00,257.73,257.86,257.61,257.68,4355.0,240.3073,240.4285,240.1954,240.2607,4355.0
2023-11-30 15:30:00,257.55,257.8,257.51,257.78,5787.0,240.1395,240.3726,240.1022,240.3539,5787.0
2023-11-30 15:35:00,257.83,257.87,257.67,257.75,8037.0,240.4006,240.4379,240.2514,240.326,8037.0
2023-11-30 15:40:00,257.82,258.38,257.74,258.32,9960.0,240.3912,240.9134,240.3166,240.8574,9960.0
2023-11-30 15:45:00,258.26,258.66,258.1,258.1,8937.0,240.8015,241.1745,240.6523,240.6523,8937.0
2023-11-30 15:50:00,258.1,258.39,258.1,258.39,17210.0,240.6523,240.9227,240.6523,240.9227,17210.0
2023-11-30 15:55:00,258.39,259.25,258.31,258.76,91688.0,240.9227,241.7246,240.8481,241.2677,91688.0
2023-12-01 09:30:00,258.43,259.43,257.79,258.75,9807.0,240.96,241.8924,240.3633,241.2584,9807.0
2023-12-01 09:35:00,259.23,259.69,259.22,259.37,500.0,241.7059,242.1348,241.6966,241.8365,500.0
2023-12-01 09:40:00,258.77,258.94,258.63,258.63,888.0,241.277,241.4355,241.1465,241.1465,888.0
2023-12-01 09:45:00,258.94,259.36,258.94,259.34,3850.0,241.4355,241.8271,241.4355,241.8085,3850.0
2023-12-01 09:50:00,259.77,260.56,259.7,260.56,1297.0,242.2094,242.946,242.1441,242.946,1297.0
2023-12-01 09:55:00,260.22,260.62,259.94,260.62,4629.0,242.629,243.002,242.3679,243.002,4629.0
2023-12-01 10:00:00,260.52,261.34,260.5,261.16,3159.0,242.9087,243.6733,242.8901,243.5055,3159.0
2023-12-01 10:05:00,261.16,261.16,260.78,261.05,5707.0,243.5055,243.5055,243.1511,243.4029,5707.0
2023-12-01 10:10:00,261.09,261.09,260.28,260.4,2477.0,243.4402,243.4402,242.6849,242.7968,2477.0
2023-12-01 10:15:00,260.44,260.68,260.41,260.67,1642.0,242.8341,243.0579,242.8062,243.0486,1642.0
2023-12-01 10:20:00,260.67,260.7,260.54,260.66,1733.0,243.0486,243.0765,242.9274,243.0393,1733.0
2023-12-01 10:25:00,260.51,260.86,260.51,260.8,2436.0,242.8994,243.2257,242.8994,243.1698,2436.0
2023-12-01 10:30:00,260.75,260.75,260.38,260.46,1382.0,243.1232,243.1232,242.7782,242.8528,1382.0
2023-12-01 10:35:00,260.64,261.0,260.62,260.82,4343.0,243.0206,243.3563,243.002,243.1884,4343.0
2023-12-01 10:40:00,260.92,261.15,260.86,261.15,1000.0,243.2817,243.4961,243.2257,243.4961,1000.0
2023-12-01 10:45:00,261.1,261.2,260.92,261.11,2610.0,243.4495,243.5427,243.2817,243.4588,2610.0
2023-12-01 10:50:00,261.12,261.4,261.06,261.15,4284.0,243.4682,243.7292,243.4122,243.4961,4284.0
2023-12-01 10:55:00,261.21,261.29,260.73,261.29,95012.0,243.5521,243.6267,243.1045,243.6267,95012.0
2023-12-01 11:00:00,261.19,261.76,260.88,261.68,5448.0,243.5334,244.0649,243.2444,243.9903,5448.0
2023-12-01 11:05:00,261.72,262.25,261.54,262.12,3373.0,244.0276,244.5218,243.8598,244.4006,3373.0
2023-12-01 11:10:00,262.04,262.6,261.87,262.6,14956.0,244.326,244.8481,244.1675,244.8481,14956.0
2023-12-01 11:15:00,263.0,263.09,262.92,263.0,4622.0,245.2211,245.305,245.1465,245.2211,4622.0
2023-12-01 11:20:00,263.0,263.0,262.47,263.0,10638.0,245.2211,245.2211,244.7269,245.2211,10638.0
2023-12-01 11:25:00,262.91,263.1,262.87,263.03,15065.0,245.1372,245.3143,245.0999,245.249,15065.0
2023-12-01 11:30:00,262.89,263.69,262.71,263.69,12150.0,245.1185,245.8644,244.9507,245.8644,12150.0
2023-12-01 11:35:00,263.51,263.68,263.3,263.5,4350.0,245.6966,245.8551,245.5008,245.6873,4350.0
2023-12-01 11:40:00,263.63,264.03,263.55,264.0,8595.0,245.8085,246.1814,245.7339,246.1535,8595.0
2023-12-01 11:45:00,263.86,263.9,263.03,263.13,3623.0,246.0229,246.0602,245.249,245.3423,3623.0
2023-12-01 11:50:00,263.64,263.76,263.58,263.59,909.0,245.8178,245.9297,245.7619,245.7712,909.0
2023-12-01 11:55:00,263.45,263.67,263.44,263.47,2963.0,245.6406,245.8458,245.6313,245.6593,2963.0
2023-12-01 12:00:00,263.36,263.36,263.04,263.09,1495.0,245.5567,245.5567,245.2584,245.305,1495.0
2023-12-01 12:05:00,263.09,264.0,263.09,263.78,5025.0,245.305,246.1535,245.305,245.9483,5025.0
2023-12-01 12:10:00,263.79,263.88,263.61,263.7,1465.0,245.9577,246.0416,245.7898,245.8737,1465.0
2023-12-01 12:15:00,263.6,263.62,263.09,263.28,8084.0,245.7805,245.7992,245.305,245.4821,8084.0
2023-12-01 12:20:00,263.06,263.33,262.89,263.1,3142.0,245.277,245.5288,245.1185,245.3143,3142.0
2023-12-01 12:25:00,263.01,263.25,262.85,263.06,4117.0,245.2304,245.4542,245.0812,245.277,4117.0
2023-12-01 12:30:00,263.25,263.62,263.2,263.31,2135.0,245.4542,245.7992,245.4075,245.5101,2135.0
2023-12-01 12:35:00,263.23,263.5,263.11,263.14,28188.0,245.4355,245.6873,245.3236,245.3516,28188.0
2023-12-01 12:40:00,263.01,263.31,263.01,263.21,2647.0,245.2304,245.5101,245.2304,245.4169,2647.0
2023-12-01 12:45:00,263.25,263.56,263.22,263.56,3573.0,245.4542,245.7432,245.4262,245.7432,3573.0
2023-12-01 12:50:00,263.4,263.68,263.3,263.6,14894.0,245.594,245.8551,245.5008,245.7805,14894.0
2023-12-01 12:55:00,263.68,263.8,263.54,263.65,8429.0,245.8551,245.967,245.7246,245.8271,8429.0
2023-12-01 13:00:00,263.55,263.78,263.35,263.35,9560.0,245.7339,245.9483,245.5474,245.5474,9560.0
2023-12-01 13:05:00,263.29,263.31,263.15,263.23,6928.0,245.4915,245.5101,245.3609,245.4355,6928.0
2023-12-01 13:10:00,263.28,263.47,263.23,263.41,3530.0,245.4821,245.6593,245.4355,245.6034,3530.0
2023-12-01 13:15:00,263.41,263.43,263.2,263.22,2480.0,245.6034,245.622,245.4075,245.4262,2480.0
2023-12-01 13:20:00,263.39,263.39,263.1,263.23,2191.0,245.5847,245.5847,245.3143,245.4355,2191.0
2023-12-01 13:25:00,263.12,263.35,263.08,263.2,3143.0,245.333,245.5474,245.2957,245.4075,3143.0
2023-12-01 13:30:00,262.99,263.22,262.82,262.91,14188.0,245.2117,245.4262,245.0532,245.1372,14188.0
2023-12-01 13:35:00,263.08,263.08,262.76,263.05,7298.0,245.2957,245.2957,244.9973,245.2677,7298.0
2023-12-01 13:40:00,263.02,263.18,262.97,263.1,4979.0,245.2397,245.3889,245.1931,245.3143,4979.0
2023-12-01 13:45:00,262.99,263.12,262.99,263.12,806.0,245.2117,245.333,245.2117,245.333,806.0
2023-12-01 13:50:00,263.12,263.58,263.06,263.43,24969.0,245.333,245.7619,245.277,245.622,24969.0
2023-12-01 13:55:00,263.46,264.06,263.46,264.0,7614.0,245.65,246.2094,245.65,246.1535,7614.0
2023-12-01 14:00:00,263.99,264.45,263.86,264.28,10331.0,246.1441,246.573,246.0229,246.4145,10331.0
2023-12-01 14:05:00,264.25,264.37,264.1,264.2,12047.0,246.3866,246.4985,246.2467,246.3399,12047.0
2023-12-01 14:10:00,264.22,264.53,264.09,264.5,4105.0,246.3586,246.6476,246.2374,246.6197,4105.0
2023-12-01 14:15:00,264.46,264.63,264.41,264.53,20933.0,246.5824,246.7409,246.5357,246.6476,20933.0
2023-12-01 14:20:00,264.51,264.68,264.37,264.68,18292.0,246.629,246.7875,246.4985,246.7875,18292.0
2023-12-01 14:25:00,264.58,264.62,264.16,264.46,6272.0,246.6943,246.7316,246.3026,246.5824,6272.0
2023-12-01 14:30:00,264.63,265.0,264.57,264.97,11487.0,246.7409,247.0859,246.6849,247.0579,11487.0
2023-12-01 14:35:00,264.99,265.04,264.75,264.75,10293.0,247.0765,247.1232,246.8528,246.8528,10293.0
2023-12-01 14:40:00,264.9,264.9,264.18,264.33,2432.0,246.9926,246.9926,246.3213,246.4612,2432.0
2023-12-01 14:45:00,264.38,264.7,264.38,264.63,1610.0,246.5078,246.8061,246.5078,246.7409,1610.0
2023-12-01 14:50:00,264.66,264.96,264.66,264.92,2089.0,246.7688,247.0486,246.7688,247.0113,2089.0
2023-12-01 14:55:00,265.0,265.04,264.89,265.01,3300.0,247.0859,247.1232,246.9833,247.0952,3300.0
2023-12-01 15:00:00,265.08,265.33,265.04,265.33,5145.0,247.1605,247.3936,247.1232,247.3936,5145.0
2023-12-01 15:05:00,265.19,265.28,264.9,265.04,3117.0,247.263,247.3469,246.9926,247.1232,3117.0
2023-12-01 15:10:00,265.04,265.26,264.98,265.03,1887.0,247.1232,247.3283,247.0672,247.1138,1887.0
2023-12-01 15:15:00,265.0,265.0,264.41,264.47,14668.0,247.0859,247.0859,246.5357,246.5917,14668.0
2023-12-01 15:20:00,264.48,264.98,264.4,264.96,16651.0,246.601,247.0672,246.5264,247.0486,16651.0
2023-12-01 15:25:00,265.04,265.5,265.04,265.19,5481.0,247.1232,247.5521,247.1232,247.263,5481.0
2023-12-01 15:30:00,265.24,265.5,265.22,265.23,7207.0,247.3096,247.5521,247.291,247.3003,7207.0
2023-12-01 15:35:00,265.35,265.5,265.32,265.38,3243.0,247.4122,247.5521,247.3842,247.4402,3243.0
2023-12-01 15:40:00,265.29,265.37,264.81,265.15,11797.0,247.3563,247.4309,246.9087,247.2257,11797.0
2023-12-01 15:45:00,265.12,265.67,265.11,265.63,18513.0,247.1978,247.7106,247.1884,247.6733,18513.0
2023-12-01 15:50:00,265.68,266.41,265.56,266.37,33044.0,247.7199,248.4005,247.608,248.3633,33044.0
2023-12-01 15:55:00,266.35,266.62,265.95,266.0,59593.0,248.3446,248.5964,247.9716,248.0183,59593.0
2023-12-04 09:30:00,265.63,266.56,264.75,266.18,19754.0,247.6733,248.5404,246.8528,248.1861,19754.0
2023-12-04 09:35:00,266.63,267.05,265.5,266.12,12072.0,248.6057,248.9973,247.5521,248.1302,12072.0
2023-12-04 09:40:00,266.11,266.69,266.01,266.64,7765.0,248.1208,248.6616,248.0276,248.615,7765.0
2023-12-04 09:45:00,266.43,267.29,266.17,267.01,23803.0,248.4192,249.2211,248.1768,248.96,23803.0
2023-12-04 09:50:00,267.02,267.2,266.07,266.07,9807.0,248.9693,249.1371,248.0835,248.0835,9807.0
2023-12-04 09:55:00,265.69,266.0,264.78,265.73,5250.0,247.7292,248.0183,246.8807,247.7665,5250.0
2023-12-04 10:00:00,265.98,266.69,265.92,266.49,6277.0,247.9996,248.6616,247.9437,248.4751,6277.0
2023-12-04 10:05:00,266.53,266.69,266.26,266.67,12768.0,248.5124,248.6616,248.2607,248.643,12768.0
2023-12-04 10:10:00,266.81,267.33,266.7,267.32,23377.0,248.7735,249.2584,248.6709,249.249,23377.0
2023-12-04 10:15:00,267.34,267.82,267.31,267.5,19280.0,249.2677,249.7152,249.2397,249.4169,19280.0
2023-12-04 10:20:00,267.65,268.14,267.23,267.29,6015.0,249.5567,250.0136,249.1651,249.2211,6015.0
2023-12-04 10:25:00,267.19,267.31,266.81,267.22,4424.0,249.1278,249.2397,248.7735,249.1558,4424.0
2023-12-04 10:30:00,267.06,267.54,266.79,266.92,5278.0,249.0066,249.4542,248.7549,248.8761,5278.0
2023-12-04 10:35:00,267.0,267.16,266.78,267.16,4825.0,248.9507,249.0998,248.7455,249.0998,4825.0
2023-12-04 10:40:00,267.24,267.36,267.01,267.17,3626.0,249.1744,249.2863,248.96,249.1092,3626.0
2023-12-04 10:45:00,267.18,267.78,267.11,267.49,9349.0,249.1185,249.6779,249.0532,249.4075,9349.0
2023-12-04 10:50:00,267.57,267.66,267.03,267.12,8901.0,249.4821,249.566,248.9786,249.0626,8901.0
2023-12-04 10:55:00,267.07,267.09,266.42,266.51,2350.0,249.0159,249.0346,248.4099,248.4938,2350.0
2023-12-04 11:00:00,266.57,266.68,266.34,266.48,8983.0,248.5497,248.6523,248.3353,248.4658,8983.0
2023-12-04 11:05:00,266.46,266.74,266.42,266.74,5033.0,248.4472,248.7082,248.4099,248.7082,5033.0
2023-12-04 11:10:00,266.73,266.9,266.59,266.9,5605.0,248.6989,248.8574,248.5684,248.8574,5605.0
2023-12-04 11:15:00,266.9,267.29,266.9,267.17,2363.0,248.8574,249.2211,248.8574,249.1092,2363.0
2023-12-04 11:20:00,267.23,267.42,267.17,267.42,2094.0,249.1651,249.3423,249.1092,249.3423,2094.0
2023-12-04 11:25:00,267.15,267.15,266.59,266.59,4020.0,249.0905,249.0905,248.5684,248.5684,4020.0
2023-12-04 11:30:00,266.66,266.83,265.93,265.94,3250.0,248.6336,248.7922,247.953,247.9623,3250.0
2023-12-04 11:35:00,265.94,266.53,265.78,266.53,4617.0,247.9623,248.5124,247.8131,248.5124,4617.0
2023-12-04 11:40:00,266.74,267.03,266.61,266.97,3323.0,248.7082,248.9786,248.587,248.9227,3323.0
2023-12-04 11:45:00,267.11,267.33,267.07,267.13,5468.0,249.0532,249.2584,249.0159,249.0719,5468.0
2023-12-04 11:50:00,267.14,267.28,267.1,267.18,2362.0,249.0812,249.2117,249.0439,249.1185,2362.0
2023-12-04 11:55:00,267.1,267.41,267.06,267.41,2556.0,249.0439,249.3329,249.0066,249.3329,2556.0
2023-12-04 12:00:00,267.25,267.44,266.78,266.81,5188.0,249.1838,249.3609,248.7455,248.7735,5188.0
2023-12-04 12:05:00,266.91,267.38,266.89,267.38,3929.0,248.8667,249.305,248.8481,249.305,3929.0
2023-12-04 12:10:00,267.38,267.47,267.05,267.47,4123.0,249.305,249.3889,248.9973,249.3889,4123.0
2023-12-04 12:15:00,267.44,267.55,267.35,267.49,2595.0,249.3609,249.4635,249.277,249.4075,2595.0
2023-12-04 12:20:00,267.41,267.46,267.25,267.31,2921.0,249.3329,249.3796,249.1838,249.2397,2921.0
2023-12-04 12:25:00,267.39,267.54,267.34,267.34,2506.0,249.3143,249.4542,249.2677,249.2677,2506.0
2023-12-04 12:30:00,267.42,267.44,267.28,267.36,3903.0,249.3423,249.3609,249.2117,249.2863,3903.0
2023-12-04 12:35:00,267.3,267.31,267.02,267.09,7577.0,249.2304,249.2397,248.9693,249.0346,7577.0
2023-12-04 12:40:00,267.09,267.52,267.07,267.38,3115.0,249.0346,249.4355,249.0159,249.305,3115.0
2023-12-04 12:45:00,267.18,267.68,267.18,267.68,2000.0,249.1185,249.5847,249.1185,249.5847,2000.0
2023-12-04 12:50:00,267.7,267.87,267.56,267.67,2605.0,249.6033,249.7619,249.4728,249.5754,2605.0
2023-12-04 12:55:00,267.6,267.67,267.35,267.39,2752.0,249.5101,249.5754,249.277,249.3143,2752.0
2023-12-04 13:00:00,267.33,267.55,267.33,267.55,4071.0,249.2584,249.4635,249.2584,249.4635,4071.0
2023-12-04 13:05:00,267.63,267.68,267.38,267.38,6634.0,249.5381,249.5847,249.305,249.305,6634.0
2023-12-04 13:10:00,267.21,267.31,267.03,267.31,6493.0,249.1465,249.2397,248.9786,249.2397,6493.0
2023-12-04 13:15:00,267.31,267.38,267.21,267.22,1840.0,249.2397,249.305,249.1465,249.1558,1840.0
2023-12-04 13:20:00,267.18,267.3,267.09,267.3,1943.0,249.1185,249.2304,249.0346,249.2304,1943.0
2023-12-04 13:25:00,267.38,267.41,267.12,267.18,1866.0,249.305,249.3329,249.0626,249.1185,1866.0
2023-12-04 13:30:00,267.04,267.31,267.01,267.31,3801.0,248.988,249.2397,248.96,249.2397,3801.0
2023-12-04 13:35:00,267.24,267.41,267.2,267.41,2445.0,249.1744,249.3329,249.1371,249.3329,2445.0
2023-12-04 13:40:00,267.39,267.48,267.36,267.41,2934.0,249.3143,249.3982,249.2863,249.3329,2934.0
2023-12-04 13:45:00,267.42,267.8,267.39,267.65,5177.0,249.3423,249.6966,249.3143,249.5567,5177.0
2023-12-04 13:50:00,267.61,267.87,267.56,267.8,7433.0,249.5194,249.7619,249.4728,249.6966,7433.0
2023-12-04 13:55:00,267.68,267.86,267.59,267.86,7095.0,249.5847,249.7525,249.5008,249.7525,7095.0
2023-12-04 14:00:00,267.74,268.03,267.7,267.98,4214.0,249.6406,249.911,249.6033,249.8644,4214.0
2023-12-04 14:05:00,267.99,267.99,267.77,267.99,4642.0,249.8737,249.8737,249.6686,249.8737,4642.0
2023-12-04 14:10:00,267.96,268.48,267.9,268.39,4969.0,249.8458,250.3306,249.7898,250.2467,4969.0
2023-12-04 14:15:00,268.4,268.49,268.23,268.4,3721.0,250.256,250.3399,250.0975,250.256,3721.0
2023-12-04 14:20:00,268.42,268.49,268.18,268.24,6157.0,250.2747,250.3399,250.0509,250.1068,6157.0
2023-12-04 14:25:00,268.21,268.31,267.96,268.13,7143.0,250.0789,250.1721,249.8458,250.0043,7143.0
2023-12-04 14:30:00,268.16,268.24,267.98,267.99,6177.0,250.0322,250.1068,249.8644,249.8737,6177.0
2023-12-04 14:35:00,268.11,268.36,268.06,268.36,3799.0,249.9856,250.2187,249.939,250.2187,3799.0
2023-12-04 14:40:00,268.23,268.45,268.22,268.43,2839.0,250.0975,250.3026,250.0882,250.284,2839.0
2023-12-04 14:45:00,268.49,268.49,268.05,268.29,4064.0,250.3399,250.3399,249.9297,250.1535,4064.0
2023-12-04 14:50:00,268.23,268.42,268.21,268.35,2211.0,250.0975,250.2747,250.0789,250.2094,2211.0
2023-12-04 14:55:00,268.29,268.78,268.13,268.44,20753.0,250.1535,250.6103,250.0043,250.2933,20753.0
2023-12-04 15:00:00,268.44,268.54,268.19,268.22,10151.0,250.2933,250.3866,250.0602,250.0882,10151.0
2023-12-04 15:05:00,268.23,268.24,267.71,267.72,7683.0,250.0975,250.1068,249.6127,249.622,7683.0
2023-12-04 15:10:00,267.85,267.94,267.61,267.62,4828.0,249.7432,249.8271,249.5194,249.5288,4828.0
2023-12-04 15:15:00,267.63,267.71,267.53,267.65,5391.0,249.5381,249.6127,249.4448,249.5567,5391.0
2023-12-04 15:20:00,267.73,268.12,267.65,268.12,10463.0,249.6313,249.995,249.5567,249.995,10463.0
2023-12-04 15:25:00,268.13,268.13,267.87,267.98,7707.0,250.0043,250.0043,249.7619,249.8644,7707.0
2023-12-04 15:30:00,268.05,268.21,267.93,268.16,6636.0,249.9297,250.0789,249.8178,250.0322,6636.0
2023-12-04 15:35:00,268.09,268.46,268.07,268.43,7202.0,249.967,250.312,249.9483,250.284,7202.0
2023-12-04 15:40:00,268.5,268.83,268.42,268.82,6837.0,250.3493,250.657,250.2747,250.6476,6837.0
2023-12-04 15:45:00,268.83,269.04,268.79,268.94,11114.0,250.657,250.8528,250.6197,250.7595,11114.0
2023-12-04 15:50:00,269.01,269.21,268.92,269.16,16883.0,250.8248,251.0113,250.7409,250.9646,16883.0
2023-12-04 15:55:00,269.16,269.51,268.97,269.41,60165.0,250.9646,251.291,250.7875,251.1977,60165.0
2023-12-05 09:30:00,268.56,269.84,268.17,269.01,19563.0,250.4052,251.5987,250.0416,250.8248,19563.0
2023-12-05 09:35:00,269.3,269.31,268.8,268.81,2200.0,251.0952,251.1045,250.629,250.6383,2200.0
2023-12-05 09:40:00,268.62,268.62,267.55,268.29,10832.0,250.4612,250.4612,249.4635,250.1535,10832.0
2023-12-05 09:45:00,268.35,268.94,268.35,268.63,3432.0,250.2094,250.7595,250.2094,250.4705,3432.0
2023-12-05 09:50:00,268.75,269.18,268.73,269.14,3300.0,250.5824,250.9833,250.5637,250.946,3300.0
2023-12-05 09:55:00,269.19,269.54,268.81,269.54,6249.0,250.9926,251.319,250.6383,251.319,6249.0
2023-12-05 10:00:00,269.56,269.95,269.45,269.59,4245.0,251.3376,251.7012,251.235,251.3656,4245.0
2023-12-05 10:05:00,269.51,269.55,268.82,268.82,2928.0,251.291,251.3283,250.6476,250.6476,2928.0
2023-12-05 10:10:00,268.99,269.08,268.55,268.55,3258.0,250.8061,250.8901,250.3959,250.3959,3258.0
2023-12-05 10:15:00,268.31,268.88,268.3,268.75,2000.0,250.1721,250.7036,250.1628,250.5824,2000.0
2023-12-05 10:20:00,268.83,269.05,268.63,268.73,6434.0,250.657,250.8621,250.4705,250.5637,6434.0
2023-12-05 10:25:00,268.64,268.64,268.27,268.56,3259.0,250.4798,250.4798,250.1348,250.4052,3259.0
2023-12-05 10:30:00,268.64,268.75,268.41,268.41,4403.0,250.4798,250.5824,250.2653,250.2653,4403.0
2023-12-05 10:35:00,268.36,268.73,268.36,268.68,4357.0,250.2187,250.5637,250.2187,250.5171,4357.0
2023-12-05 10:40:00,268.66,268.92,268.55,268.84,3555.0,250.4984,250.7409,250.3959,250.6663,3555.0
2023-12-05 10:45:00,268.85,269.04,268.73,268.77,8080.0,250.6756,250.8528,250.5637,250.601,8080.0
2023-12-05 10:50:00,268.76,269.01,268.65,268.72,4631.0,250.5917,250.8248,250.4891,250.5544,4631.0
2023-12-05 10:55:00,268.69,268.85,268.67,268.85,500.0,250.5264,250.6756,250.5078,250.6756,500.0
2023-12-05 11:00:00,268.79,268.88,268.61,268.88,1701.0,250.6197,250.7036,250.4518,250.7036,1701.0
2023-12-05 11:05:00,269.03,269.19,269.02,269.19,820.0,250.8434,250.9926,250.8341,250.9926,820.0
2023-12-05 11:10:00,269.04,269.14,268.83,268.83,2119.0,250.8528,250.946,250.657,250.657,2119.0
2023-12-05 11:15:00,268.84,268.84,268.18,268.19,2371.0,250.6663,250.6663,250.0509,250.0602,2371.0
2023-12-05 11:20:00,268.24,268.79,267.96,268.54,2066.0,250.1068,250.6197,249.8458,250.3866,2066.0
2023-12-05 11:25:00,268.37,268.67,268.37,268.67,1066.0,250.2281,250.5078,250.2281,250.5078,1066.0
2023-12-05 11:30:00,268.72,268.83,268.57,268.7,2066.0,250.5544,250.657,250.4145,250.5357,2066.0
2023-12-05 11:35:00,268.62,268.89,268.51,268.89,1949.0,250.4612,250.7129,250.3586,250.7129,1949.0
2023-12-05 11:40:00,268.85,268.85,268.55,268.59,1946.0,250.6756,250.6756,250.3959,250.4332,1946.0
2023-12-05 11:45:00,268.63,268.63,268.36,268.4,1542.0,250.4705,250.4705,250.2187,250.256,1542.0
2023-12-05 11:50:00,268.51,268.52,267.94,267.99,2315.0,250.3586,250.3679,249.8271,249.8737,2315.0
2023-12-05 11:55:00,268.12,268.28,267.95,268.08,3549.0,249.995,250.1441,249.8364,249.9577,3549.0
2023-12-05 12:00:00,268.09,268.25,268.03,268.21,2243.0,249.967,250.1162,249.911,250.0789,2243.0
2023-12-05 12:05:00,268.25,268.34,268.16,268.25,1002.0,250.1162,250.2001,250.0322,250.1162,1002.0
2023-12-05 12:10:00,268.16,268.16,267.9,268.11,6150.0,250.0322,250.0322,249.7898,249.9856,6150.0
2023-12-05 12:15:00,268.4,268.44,268.22,268.39,1800.0,250.256,250.2933,250.0882,250.2467,1800.0
2023-12-05 12:20:00,268.34,268.48,268.09,268.1,7161.0,250.2001,250.3306,249.967,249.9763,7161.0
2023-12-05 12:25:00,268.12,268.38,268.11,268.33,7255.0,249.995,250.2374,249.9856,250.1908,7255.0
2023-12-05 12:30:00,268.33,268.39,268.12,268.18,5383.0,250.1908,250.2467,249.995,250.0509,5383.0
2023-12-05 12:35:00,268.15,268.39,268.14,268.26,1975.0,250.0229,250.2467,250.0136,250.1255,1975.0
2023-12-05 12:40:00,268.34,268.34,268.02,268.06,4241.0,250.2001,250.2001,249.9017,249.939,4241.0
2023-12-05 12:45:00,268.04,268.34,268.0,268.23,2621.0,249.9204,250.2001,249.8831,250.0975,2621.0
2023-12-05 12:50:00,268.28,268.29,268.1,268.25,3387.0,250.1441,250.1535,249.9763,250.1162,3387.0
2023-12-05 12:55:00,268.34,268.45,268.27,268.43,1743.0,250.2001,250.3026,250.1348,250.284,1743.0
2023-12-05 13:00:00,268.49,268.49,268.23,268.39,1603.0,250.3399,250.3399,250.0975,250.2467,1603.0
2023-12-05 13:05:00,268.46,268.49,268.24,268.49,1001.0,250.312,250.3399,250.1068,250.3399,1001.0
2023-12-05 13:10:00,268.63,268.75,268.62,268.72,1815.0,250.4705,250.5824,250.4612,250.5544,1815.0
2023-12-05 13:15:00,268.81,268.83,268.76,268.82,1700.0,250.6383,250.657,250.5917,250.6476,1700.0
2023-12-05 13:20:00,268.86,268.9,268.75,268.87,911.0,250.6849,250.7222,250.5824,250.6943,911.0
2023-12-05 13:25:00,268.91,268.91,268.83,268.89,2369.0,250.7315,250.7315,250.657,250.7129,2369.0
2023-12-05 13:30:00,268.87,268.87,268.62,268.69,2401.0,250.6943,250.6943,250.4612,250.5264,2401.0
2023-12-05 13:35:00,268.59,268.64,268.43,268.59,4994.0,250.4332,250.4798,250.284,250.4332,4994.0
2023-12-05 13:40:00,268.64,268.64,268.31,268.63,1922.0,250.4798,250.4798,250.1721,250.4705,1922.0
2023-12-05 13:45:00,268.53,268.65,268.46,268.65,1989.0,250.3772,250.4891,250.312,250.4891,1989.0
2023-12-05 13:50:00,268.59,268.75,268.55,268.71,2099.0,250.4332,250.5824,250.3959,250.5451,2099.0
2023-12-05 13:55:00,268.75,268.75,268.57,268.65,1657.0,250.5824,250.5824,250.4145,250.4891,1657.0
2023-12-05 14:00:00,268.7,268.75,268.6,268.71,714.0,250.5357,250.5824,250.4425,250.5451,714.0
2023-12-05 14:05:00,268.76,269.0,268.76,268.94,2345.0,250.5917,250.8155,250.5917,250.7595,2345.0
2023-12-05 14:10:00,268.96,269.06,268.93,269.06,3066.0,250.7782,250.8714,250.7502,250.8714,3066.0
2023-12-05 14:15:00,269.01,269.02,268.9,268.9,1254.0,250.8248,250.8341,250.7222,250.7222,1254.0
2023-12-05 14:20:00,268.89,268.99,268.81,268.95,2216.0,250.7129,250.8061,250.6383,250.7688,2216.0
2023-12-05 14:25:00,268.95,268.95,268.78,268.81,2449.0,250.7688,250.7688,250.6103,250.6383,2449.0
2023-12-05 14:30:00,268.82,269.02,268.78,269.02,1355.0,250.6476,250.8341,250.6103,250.8341,1355.0
2023-12-05 14:35:00,269.06,269.06,268.94,268.96,1303.0,250.8714,250.8714,250.7595,250.7782,1303.0
2023-12-05 14:40:00,268.93,269.06,268.91,268.92,2074.0,250.7502,250.8714,250.7315,250.7409,2074.0
2023-12-05 14:45:00,268.83,268.91,268.71,268.91,2636.0,250.657,250.7315,250.5451,250.7315,2636.0
2023-12-05 14:50:00,268.91,268.97,268.87,268.92,801.0,250.7315,250.7875,250.6943,250.7409,801.0
2023-12-05 14:55:00,268.98,269.21,268.98,269.15,2259.0,250.7968,251.0113,250.7968,250.9553,2259.0
2023-12-05 15:00:00,269.05,269.16,268.74,269.04,5905.0,250.8621,250.9646,250.573,250.8528,5905.0
2023-12-05 15:05:00,269.1,269.1,268.95,269.06,4604.0,250.9087,250.9087,250.7688,250.8714,4604.0
2023-12-05 15:10:00,269.11,269.38,269.11,269.27,4109.0,250.918,251.1698,250.918,251.0672,4109.0
2023-12-05 15:15:00,269.29,269.38,269.13,269.38,14827.0,251.0859,251.1698,250.9367,251.1698,14827.0
2023-12-05 15:20:00,269.41,269.58,269.38,269.44,13823.0,251.1977,251.3563,251.1698,251.2257,13823.0
2023-12-05 15:25:00,269.46,269.46,269.01,269.23,3810.0,251.2444,251.2444,250.8248,251.0299,3810.0
2023-12-05 15:30:00,269.15,269.51,269.06,269.44,5156.0,250.9553,251.291,250.8714,251.2257,5156.0
2023-12-05 15:35:00,269.44,269.52,269.33,269.41,5185.0,251.2257,251.3003,251.1232,251.1977,5185.0
2023-12-05 15:40:00,269.51,269.51,269.18,269.29,6475.0,251.291,251.291,250.9833,251.0859,6475.0
2023-12-05 15:45:00,269.26,269.68,269.25,269.54,7789.0,251.0579,251.4495,251.0486,251.319,7789.0
2023-12-05 15:50:00,269.57,269.68,269.47,269.6,10947.0,251.3469,251.4495,251.2537,251.3749,10947.0
2023-12-05 15:55:00,269.61,269.61,268.82,268.83,67425.0,251.3842,251.3842,250.6476,250.657,67425.0
2023-12-06 09:30:00,269.02,269.02,266.99,267.47,34841.0,250.8341,250.8341,248.9413,249.3889,34841.0
2023-12-06 09:35:00,267.07,268.82,266.68,268.82,5082.0,249.0159,250.6476,248.6523,250.6476,5082.0
2023-12-06 09:40:00,268.46,268.74,268.07,268.23,6367.0,250.312,250.573,249.9483,250.0975,6367.0
2023-12-06 09:45:00,267.92,268.15,267.85,267.92,2691.0,249.8085,250.0229,249.7432,249.8085,2691.0
2023-12-06 09:50:00,267.91,268.46,267.91,268.35,5885.0,249.7991,250.312,249.7991,250.2094,5885.0
2023-12-06 09:55:00,268.64,268.89,268.25,268.44,3478.0,250.4798,250.7129,250.1162,250.2933,3478.0
2023-12-06 10:00:00,268.63,269.34,268.58,268.58,5926.0,250.4705,251.1325,250.4239,250.4239,5926.0
2023-12-06 10:05:00,268.62,268.65,268.2,268.49,1720.0,250.4612,250.4891,250.0695,250.3399,1720.0
2023-12-06 10:10:00,268.51,269.42,268.43,269.42,4830.0,250.3586,251.2071,250.284,251.2071,4830.0
2023-12-06 10:15:00,269.55,269.66,268.83,268.84,3657.0,251.3283,251.4308,250.657,250.6663,3657.0
2023-12-06 10:20:00,268.79,268.98,268.6,268.84,2393.0,250.6197,250.7968,250.4425,250.6663,2393.0
2023-12-06 10:25:00,268.67,268.83,268.63,268.65,1391.0,250.5078,250.657,250.4705,250.4891,1391.0
2023-12-06 10:30:00,268.6,269.12,268.59,268.94,9527.0,250.4425,250.9274,250.4332,250.7595,9527.0
2023-12-06 10:35:00,269.04,269.04,268.63,268.67,2751.0,250.8528,250.8528,250.4705,250.5078,2751.0
2023-12-06 10:40:00,268.62,268.86,268.52,268.86,4185.0,250.4612,250.6849,250.3679,250.6849,4185.0
2023-12-06 10:45:00,268.88,269.27,268.87,269.15,5855.0,250.7036,251.0672,250.6943,250.9553,5855.0
2023-12-06 10:50:00,269.16,269.16,268.69,268.81,7161.0,250.9646,250.9646,250.5264,250.6383,7161.0
2023-12-06 10:55:00,268.68,268.68,268.44,268.52,9674.0,250.5171,250.5171,250.2933,250.3679,9674.0
2023-12-06 11:00:00,268.64,268.74,268.46,268.67,7766.0,250.4798,250.573,250.312,250.5078,7766.0
2023-12-06 11:05:00,268.61,268.83,268.48,268.74,13674.0,250.4518,250.657,250.3306,250.573,13674.0
2023-12-06 11:10:00,268.84,269.35,268.82,269.35,6123.0,250.6663,251.1418,250.6476,251.1418,6123.0
2023-12-06 11:15:00,269.29,269.29,268.78,268.8,5547.0,251.0859,251.0859,250.6103,250.629,5547.0
2023-12-06 11:20:00,268.81,268.81,268.22,268.62,8987.0,250.6383,250.6383,250.0882,250.4612,8987.0
2023-12-06 11:25:00,268.6,268.75,268.34,268.57,15276.0,250.4425,250.5824,250.2001,250.4145,15276.0
2023-12-06 11:30:00,268.5,268.53,268.13,268.13,10137.0,250.3493,250.3772,250.0043,250.0043,10137.0
2023-12-06 11:35:00,268.27,268.47,268.04,268.18,7307.0,250.1348,250.3213,249.9204,250.0509,7307.0
2023-12-06 11:40:00,268.38,268.6,268.23,268.37,8417.0,250.2374,250.4425,250.0975,250.2281,8417.0
2023-12-06 11:45:00,268.37,268.37,268.11,268.37,7649.0,250.2281,250.2281,249.9856,250.2281,7649.0
2023-12-06 11:50:00,268.34,269.13,268.34,268.79,3781.0,250.2001,250.9367,250.2001,250.6197,3781.0
2023-12-06 11:55:00,268.62,268.93,268.41,268.93,9217.0,250.4612,250.7502,250.2653,250.7502,9217.0
2023-12-06 12:00:00,268.92,268.98,268.68,268.68,1942.0,250.7409,250.7968,250.5171,250.5171,1942.0
2023-12-06 12:05:00,268.61,268.78,268.58,268.76,1300.0,250.4518,250.6103,250.4239,250.5917,1300.0
2023-12-06 12:10:00,268.68,268.96,268.67,268.9,1280.0,250.5171,250.7782,250.5078,250.7222,1280.0
2023-12-06 12:15:00,268.54,268.58,268.06,268.18,3017.0,250.3866,250.4239,249.939,250.0509,3017.0
2023-12-06 12:20:00,268.02,268.21,267.75,268.02,2967.0,249.9017,250.0789,249.65,249.9017,2967.0
2023-12-06 12:25:00,268.3,268.31,268.08,268.14,898.0,250.1628,250.1721,249.9577,250.0136,898.0
2023-12-06 12:30:00,268.25,268.25,267.65,267.69,7404.0,250.1162,250.1162,249.5567,249.594,7404.0
2023-12-06 12:35:00,267.6,268.23,267.6,268.12,3311.0,249.5101,250.0975,249.5101,249.995,3311.0
2023-12-06 12:40:00,268.07,268.17,268.0,268.17,950.0,249.9483,250.0416,249.8831,250.0416,950.0
2023-12-06 12:45:00,268.19,268.2,267.82,268.02,1922.0,250.0602,250.0695,249.7152,249.9017,1922.0
2023-12-06 12:50:00,268.1,268.1,267.91,268.09,1402.0,249.9763,249.9763,249.7991,249.967,1402.0
2023-12-06 12:55:00,267.92,267.93,267.67,267.71,2300.0,249.8085,249.8178,249.5754,249.6127,2300.0
2023-12-06 13:00:00,267.63,267.71,267.43,267.65,2747.0,249.5381,249.6127,249.3516,249.5567,2747.0
2023-12-06 13:05:00,267.57,267.71,267.45,267.45,973.0,249.4821,249.6127,249.3702,249.3702,973.0
2023-12-06 13:10:00,267.53,267.79,267.52,267.79,1692.0,249.4448,249.6873,249.4355,249.6873,1692.0
2023-12-06 13:15:00,267.87,267.99,267.74,267.99,2681.0,249.7619,249.8737,249.6406,249.8737,2681.0
2023-12-06 13:20:00,268.0,268.0,267.83,267.94,2058.0,249.8831,249.8831,249.7246,249.8271,2058.0
2023-12-06 13:25:00,267.82,267.94,267.77,267.81,1710.0,249.7152,249.8271,249.6686,249.7059,1710.0
2023-12-06 13:30:00,267.77,268.08,267.69,267.98,5717.0,249.6686,249.9577,249.594,249.8644,5717.0
2023-12-06 13:35:00,267.98,268.14,267.94,268.11,4429.0,249.8644,250.0136,249.8271,249.9856,4429.0
2023-12-06 13:40:00,268.03,268.12,267.8,267.8,18287.0,249.911,249.995,249.6966,249.6966,18287.0
2023-12-06 13:45:00,267.8,268.14,267.77,268.1,18824.0,249.6966,250.0136,249.6686,249.9763,18824.0
2023-12-06 13:50:00,268.12,268.97,268.12,268.9,5563.0,249.995,250.7875,249.995,250.7222,5563.0
2023-12-06 13:55:00,268.9,268.9,268.51,268.52,11766.0,250.7222,250.7222,250.3586,250.3679,11766.0
2023-12-06 14:00:00,268.61,268.81,268.35,268.47,11632.0,250.4518,250.6383,250.2094,250.3213,11632.0
2023-12-06 14:05:00,268.48,268.9,268.47,268.69,11096.0,250.3306,250.7222,250.3213,250.5264,11096.0
2023-12-06 14:10:00,268.71,268.77,268.34,268.37,4059.0,250.5451,250.601,250.2001,250.2281,4059.0
2023-12-06 14:15:00,268.3,268.53,268.22,268.42,14168.0,250.1628,250.3772,250.0882,250.2747,14168.0
2023-12-06 14:20:00,268.43,268.43,268.16,268.16,11210.0,250.284,250.284,250.0322,250.0322,11210.0
2023-12-06 14:25:00,268.14,268.96,268.14,268.73,21121.0,250.0136,250.7782,250.0136,250.5637,21121.0
2023-12-06 14:30:00,268.73,269.42,268.72,269.4,10404.0,250.5637,251.2071,250.5544,251.1884,10404.0
2023-12-06 14:35:00,269.29,269.36,268.92,269.36,11413.0,251.0859,251.1511,250.7409,251.1511,11413.0
2023-12-06 14:40:00,269.37,269.58,269.24,269.44,20542.0,251.1605,251.3563,251.0392,251.2257,20542.0
2023-12-06 14:45:00,269.45,269.63,269.27,269.49,9769.0,251.235,251.4029,251.0672,251.2723,9769.0
2023-12-06 14:50:00,269.5,269.71,269.36,269.5,52126.0,251.2817,251.4775,251.1511,251.2817,52126.0
2023-12-06 14:55:00,269.5,269.64,269.36,269.5,13204.0,251.2817,251.4122,251.1511,251.2817,13204.0
2023-12-06 15:00:00,269.49,269.64,269.25,269.25,12498.0,251.2723,251.4122,251.0486,251.0486,12498.0
2023-12-06 15:05:00,269.24,269.52,269.19,269.37,7066.0,251.0392,251.3003,250.9926,251.1605,7066.0
2023-12-06 15:10:00,269.39,269.39,269.11,269.11,7230.0,251.1791,251.1791,250.918,250.918,7230.0
2023-12-06 15:15:00,269.04,269.24,268.95,269.24,9122.0,250.8528,251.0392,250.7688,251.0392,9122.0
2023-12-06 15:20:00,269.16,269.16,268.71,268.75,10444.0,250.9646,250.9646,250.5451,250.5824,10444.0
2023-12-06 15:25:00,268.75,269.01,268.68,268.77,13525.0,250.5824,250.8248,250.5171,250.601,13525.0
2023-12-06 15:30:00,268.89,269.41,268.85,269.41,14138.0,250.7129,251.1977,250.6756,251.1977,14138.0
2023-12-06 15:35:00,269.47,269.51,269.25,269.25,17227.0,251.2537,251.291,251.0486,251.0486,17227.0
2023-12-06 15:40:00,269.25,269.35,269.12,269.3,17955.0,251.0486,251.1418,250.9274,251.0952,17955.0
2023-12-06 15:45:00,269.26,269.5,269.19,269.35,26348.0,251.0579,251.2817,250.9926,251.1418,26348.0
2023-12-06 15:50:00,269.29,269.63,269.29,269.63,27806.0,251.0859,251.4029,251.0859,251.4029,27806.0
2023-12-06 15:55:00,269.61,269.9,269.42,269.65,99156.0,251.3842,251.6546,251.2071,251.4215,99156.0
2023-12-07 09:30:00,270.0,270.08,269.05,269.05,10760.0,251.7479,251.8225,250.8621,250.8621,10760.0
2023-12-07 09:35:00,269.92,270.81,269.9,270.77,2988.0,251.6733,252.5031,251.6546,252.4658,2988.0
2023-12-07 09:40:00,270.74,271.63,270.74,271.05,3402.0,252.4378,253.2677,252.4378,252.7269,3402.0
2023-12-07 09:45:00,270.81,271.58,270.39,271.47,4946.0,252.5031,253.2211,252.1115,253.1185,4946.0
2023-12-07 09:50:00,271.46,272.12,271.37,271.95,4641.0,253.1092,253.7245,253.0253,253.566,4641.0
2023-12-07 09:55:00,271.97,272.43,271.97,272.43,828.0,253.5847,254.0136,253.5847,254.0136,828.0
2023-12-07 10:00:00,272.47,272.66,272.1,272.25,4365.0,254.0509,254.228,253.7059,253.8458,4365.0
2023-12-07 10:05:00,272.31,272.71,272.29,272.29,3154.0,253.9017,254.2747,253.8831,253.8831,3154.0
2023-12-07 10:10:00,272.23,272.48,272.23,272.48,1754.0,253.8271,254.0602,253.8271,254.0602,1754.0
2023-12-07 10:15:00,272.61,272.96,272.4,272.96,2595.0,254.1814,254.5078,253.9856,254.5078,2595.0
2023-12-07 10:20:00,273.01,273.01,272.66,272.89,5200.0,254.5544,254.5544,254.228,254.4425,5200.0
2023-12-07 10:25:00,272.71,273.29,272.7,273.24,4323.0,254.2747,254.8155,254.2653,254.7688,4323.0
2023-12-07 10:30:00,273.33,273.56,273.15,273.38,9134.0,254.8528,255.0672,254.6849,254.8994,9134.0
2023-12-07 10:35:00,273.4,273.68,273.27,273.33,4417.0,254.918,255.1791,254.7968,254.8528,4417.0
2023-12-07 10:40:00,273.15,273.69,273.15,273.65,4663.0,254.6849,255.1884,254.6849,255.1511,4663.0
2023-12-07 10:45:00,273.65,273.79,273.56,273.76,3263.0,255.1511,255.2817,255.0672,255.2537,3263.0
2023-12-07 10:50:00,273.71,274.12,273.65,274.09,4507.0,255.2071,255.5893,255.1511,255.5614,4507.0
2023-12-07 10:55:00,274.17,274.28,273.97,274.25,6474.0,255.636,255.7385,255.4495,255.7106,6474.0
2023-12-07 11:00:00,274.29,274.35,274.11,274.35,3051.0,255.7479,255.8038,255.58,255.8038,3051.0
2023-12-07 11:05:00,274.46,274.56,274.0,274.0,3420.0,255.9064,255.9996,255.4775,255.4775,3420.0
2023-12-07 11:10:00,273.82,273.82,273.32,273.32,2063.0,255.3096,255.3096,254.8434,254.8434,2063.0
2023-12-07 11:15:00,273.26,273.26,272.86,272.93,2743.0,254.7875,254.7875,254.4145,254.4798,2743.0
2023-12-07 11:20:00,272.64,273.15,272.64,273.15,6131.0,254.2094,254.6849,254.2094,254.6849,6131.0
2023-12-07 11:25:00,273.17,273.31,273.13,273.24,3736.0,254.7036,254.8341,254.6663,254.7688,3736.0
2023-12-07 11:30:00,273.24,273.61,273.18,273.19,5931.0,254.7688,255.1138,254.7129,254.7222,5931.0
2023-12-07 11:35:00,273.18,273.63,273.17,273.63,2761.0,254.7129,255.1325,254.7036,255.1325,2761.0
2023-12-07 11:40:00,273.67,273.73,273.58,273.73,960.0,255.1698,255.2257,255.0859,255.2257,960.0
2023-12-07 11:45:00,273.78,273.91,273.75,273.79,2365.0,255.2723,255.3935,255.2444,255.2817,2365.0
2023-12-07 11:50:00,273.95,274.16,273.76,274.03,7186.0,255.4308,255.6266,255.2537,255.5054,7186.0
2023-12-07 11:55:00,274.19,274.25,274.0,274.0,2409.0,255.6546,255.7106,255.4775,255.4775,2409.0
2023-12-07 12:00:00,274.09,274.15,273.54,273.62,9479.0,255.5614,255.6173,255.0486,255.1231,9479.0
2023-12-07 12:05:00,273.66,273.7,273.65,273.69,1186.0,255.1604,255.1977,255.1511,255.1884,1186.0
2023-12-07 12:10:00,273.66,273.88,273.62,273.8,4375.0,255.1604,255.3656,255.1231,255.291,4375.0
2023-12-07 12:15:00,273.76,273.96,273.63,273.79,3623.0,255.2537,255.4402,255.1325,255.2817,3623.0
2023-12-07 12:20:00,273.75,273.78,273.24,273.24,3032.0,255.2444,255.2723,254.7688,254.7688,3032.0
2023-12-07 12:25:00,273.46,273.56,273.29,273.56,3214.0,254.974,255.0672,254.8155,255.0672,3214.0
2023-12-07 12:30:00,273.55,273.91,273.55,273.91,5672.0,255.0579,255.3935,255.0579,255.3935,5672.0
2023-12-07 12:35:00,273.81,273.97,273.8,273.97,1649.0,255.3003,255.4495,255.291,255.4495,1649.0
2023-12-07 12:40:00,273.79,273.93,273.72,273.73,2271.0,255.2817,255.4122,255.2164,255.2257,2271.0
2023-12-07 12:45:00,273.63,274.05,273.58,273.9,11055.0,255.1325,255.5241,255.0859,255.3842,11055.0
2023-12-07 12:50:00,273.78,273.85,273.61,273.73,1607.0,255.2723,255.3376,255.1138,255.2257,1607.0
2023-12-07 12:55:00,273.62,273.7,273.25,273.32,6291.0,255.1231,255.1977,254.7782,254.8434,6291.0
2023-12-07 13:00:00,273.18,273.36,273.17,273.28,1100.0,254.7129,254.8807,254.7036,254.8061,1100.0
2023-12-07 13:05:00,273.32,273.4,273.31,273.31,1100.0,254.8434,254.918,254.8341,254.8341,1100.0
2023-12-07 13:10:00,273.3,273.34,273.18,273.19,900.0,254.8248,254.8621,254.7129,254.7222,900.0
2023-12-07 13:15:00,273.1,273.2,273.09,273.2,3474.0,254.6383,254.7315,254.629,254.7315,3474.0
2023-12-07 13:20:00,273.24,273.43,273.17,273.25,3857.0,254.7688,254.946,254.7036,254.7782,3857.0
2023-12-07 13:25:00,273.25,273.31,273.13,273.22,3550.0,254.7782,254.8341,254.6663,254.7502,3550.0
2023-12-07 13:30:00,273.2,273.31,273.0,273.24,14160.0,254.7315,254.8341,254.5451,254.7688,14160.0
2023-12-07 13:35:00,273.27,273.29,273.08,273.18,4336.0,254.7968,254.8155,254.6197,254.7129,4336.0
2023-12-07 13:40:00,273.19,273.43,273.16,273.43,4269.0,254.7222,254.946,254.6942,254.946,4269.0
2023-12-07 13:45:00,273.36,273.51,273.35,273.45,3643.0,254.8807,255.0206,254.8714,254.9646,3643.0
2023-12-07 13:50:00,273.48,273.61,273.41,273.56,6765.0,254.9926,255.1138,254.9273,255.0672,6765.0
2023-12-07 13:55:00,273.57,273.72,273.41,273.72,4653.0,255.0765,255.2164,254.9273,255.2164,4653.0
2023-12-07 14:00:00,273.71,273.82,273.25,273.29,9430.0,255.2071,255.3096,254.7782,254.8155,9430.0
2023-12-07 14:05:00,273.32,273.33,273.18,273.19,2004.0,254.8434,254.8528,254.7129,254.7222,2004.0
2023-12-07 14:10:00,273.19,273.44,273.18,273.38,3846.0,254.7222,254.9553,254.7129,254.8994,3846.0
2023-12-07 14:15:00,273.45,273.46,273.33,273.44,1514.0,254.9646,254.974,254.8528,254.9553,1514.0
2023-12-07 14:20:00,273.51,273.56,273.42,273.42,2379.0,255.0206,255.0672,254.9367,254.9367,2379.0
2023-12-07 14:25:00,273.51,273.78,273.47,273.78,3889.0,255.0206,255.2723,254.9833,255.2723,3889.0
2023-12-07 14:30:00,273.73,273.74,273.62,273.73,3739.0,255.2257,255.235,255.1231,255.2257,3739.0
2023-12-07 14:35:00,273.54,273.67,273.53,273.65,3891.0,255.0486,255.1698,255.0392,255.1511,3891.0
2023-12-07 14:40:00,273.68,273.72,273.25,273.33,7487.0,255.1791,255.2164,254.7782,254.8528,7487.0
2023-12-07 14:45:00,273.21,273.36,273.11,273.28,2543.0,254.7409,254.8807,254.6476,254.8061,2543.0
2023-12-07 14:50:00,273.3,273.37,272.72,272.72,6458.0,254.8248,254.89,254.284,254.284,6458.0
2023-12-07 14:55:00,272.62,272.84,272.59,272.76,3345.0,254.1907,254.3959,254.1628,254.3213,3345.0
2023-12-07 15:00:00,272.77,273.03,272.77,272.94,5922.0,254.3306,254.573,254.3306,254.4891,5922.0
2023-12-07 15:05:00,272.94,273.2,272.75,273.1,8168.0,254.4891,254.7315,254.312,254.6383,8168.0
2023-12-07 15:10:00,273.09,273.15,272.89,273.08,2990.0,254.629,254.6849,254.4425,254.6197,2990.0
2023-12-07 15:15:00,273.07,273.25,272.91,273.25,6281.0,254.6103,254.7782,254.4611,254.7782,6281.0
2023-12-07 15:20:00,273.18,273.25,272.95,273.0,11599.0,254.7129,254.7782,254.4984,254.5451,11599.0
2023-12-07 15:25:00,273.0,273.18,272.88,273.0,20866.0,254.5451,254.7129,254.4332,254.5451,20866.0
2023-12-07 15:30:00,272.97,272.97,272.7,272.82,7628.0,254.5171,254.5171,254.2653,254.3772,7628.0
2023-12-07 15:35:00,272.82,272.87,272.71,272.86,7543.0,254.3772,254.4238,254.2747,254.4145,7543.0
2023-12-07 15:40:00,272.85,273.06,272.81,272.88,10322.0,254.4052,254.601,254.3679,254.4332,10322.0
2023-12-07 15:45:00,272.89,273.01,272.75,272.86,7086.0,254.4425,254.5544,254.312,254.4145,7086.0
2023-12-07 15:50:00,272.87,272.92,272.74,272.88,20782.0,254.4238,254.4705,254.3026,254.4332,20782.0
2023-12-07 15:55:00,272.94,273.34,272.94,273.12,51415.0,254.4891,254.8621,254.4891,254.6569,51415.0
2023-12-08 09:30:00,272.7,272.95,271.66,272.41,6076.0,254.2653,254.4984,253.2956,253.9949,6076.0
2023-12-08 09:35:00,273.41,274.53,272.58,274.51,6341.0,254.9273,255.9716,254.1535,255.953,6341.0
2023-12-08 09:40:00,274.51,275.43,274.47,275.2,7068.0,255.953,256.8108,255.9157,256.5963,7068.0
2023-12-08 09:45:00,275.16,275.28,274.46,274.49,1902.0,256.559,256.6709,255.9064,255.9343,1902.0
2023-12-08 09:50:00,274.48,274.77,274.37,274.45,1660.0,255.925,256.1954,255.8224,255.897,1660.0
2023-12-08 09:55:00,274.06,274.07,273.63,273.63,400.0,255.5334,255.5427,255.1325,255.1325,400.0
2023-12-08 10:00:00,273.97,274.27,273.75,273.96,2338.0,255.4495,255.7292,255.2444,255.4402,2338.0
2023-12-08 10:05:00,274.22,274.22,273.48,274.02,2197.0,255.6826,255.6826,254.9926,255.4961,2197.0
2023-12-08 10:10:00,273.92,274.31,273.65,274.27,2938.0,255.4029,255.7665,255.1511,255.7292,2938.0
2023-12-08 10:15:00,274.38,274.6,274.37,274.54,2278.0,255.8318,256.0369,255.8224,255.981,2278.0
2023-12-08 10:20:00,274.54,274.86,274.41,274.41,4612.0,255.981,256.2793,255.8597,255.8597,4612.0
2023-12-08 10:25:00,274.32,274.33,273.92,273.92,1000.0,255.7758,255.7852,255.4029,255.4029,1000.0
2023-12-08 10:30:00,273.98,274.24,273.92,273.95,2485.0,255.4588,255.7012,255.4029,255.4308,2485.0
2023-12-08 10:35:00,273.96,273.96,273.82,273.94,2627.0,255.4402,255.4402,255.3096,255.4215,2627.0
2023-12-08 10:40:00,273.8,273.8,273.46,273.51,1000.0,255.291,255.291,254.974,255.0206,1000.0
2023-12-08 10:45:00,273.62,273.68,273.45,273.46,2302.0,255.1231,255.1791,254.9646,254.974,2302.0
2023-12-08 10:50:00,273.39,273.4,272.7,272.7,1200.0,254.9087,254.918,254.2653,254.2653,1200.0
2023-12-08 10:55:00,272.69,272.85,272.49,272.76,1911.0,254.256,254.4052,254.0695,254.3213,1911.0
2023-12-08 11:00:00,272.72,273.07,272.7,273.07,1400.0,254.284,254.6103,254.2653,254.6103,1400.0
2023-12-08 11:05:00,272.89,273.14,272.81,272.81,1301.0,254.4425,254.6756,254.3679,254.3679,1301.0
2023-12-08 11:10:00,272.8,272.8,272.31,272.5,1106.0,254.3586,254.3586,253.9017,254.0789,1106.0
2023-12-08 11:15:00,272.32,272.51,272.11,272.15,1100.0,253.911,254.0882,253.7152,253.7525,1100.0
2023-12-08 11:20:00,272.23,272.57,272.08,272.49,1700.0,253.8271,254.1441,253.6873,254.0695,1700.0
2023-12-08 11:25:00,272.41,272.51,272.18,272.21,2891.0,253.9949,254.0882,253.7805,253.8085,2891.0
2023-12-08 11:30:00,272.13,272.44,272.08,272.28,1865.0,253.7339,254.0229,253.6873,253.8737,1865.0
2023-12-08 11:35:00,272.28,272.51,271.98,272.01,1500.0,253.8737,254.0882,253.594,253.622,1500.0
2023-12-08 11:40:00,271.83,271.83,271.63,271.64,788.0,253.4542,253.4542,253.2677,253.277,788.0
2023-12-08 11:45:00,271.74,271.88,271.66,271.78,1900.0,253.3702,253.5008,253.2956,253.4075,1900.0
2023-12-08 11:50:00,271.88,271.92,271.61,271.61,1924.0,253.5008,253.5381,253.249,253.249,1924.0
2023-12-08 11:55:00,271.6,272.03,271.6,271.85,3037.0,253.2397,253.6406,253.2397,253.4728,3037.0
2023-12-08 12:00:00,272.06,272.13,271.83,272.04,1914.0,253.6686,253.7339,253.4542,253.65,1914.0
2023-12-08 12:05:00,271.96,272.19,271.49,271.71,3785.0,253.5754,253.7898,253.1371,253.3423,3785.0
2023-12-08 12:10:00,271.91,271.99,271.76,271.92,2248.0,253.5287,253.6033,253.3889,253.5381,2248.0
2023-12-08 12:15:00,271.98,272.5,271.97,272.42,2902.0,253.594,254.0789,253.5847,254.0043,2902.0
2023-12-08 12:20:00,272.51,272.51,272.24,272.37,2729.0,254.0882,254.0882,253.8364,253.9576,2729.0
2023-12-08 12:25:00,272.35,272.35,272.15,272.31,3354.0,253.939,253.939,253.7525,253.9017,3354.0
2023-12-08 12:30:00,272.42,272.6,272.39,272.39,1934.0,254.0043,254.1721,253.9763,253.9763,1934.0
2023-12-08 12:35:00,272.44,272.59,272.31,272.59,1927.0,254.0229,254.1628,253.9017,254.1628,1927.0
2023-12-08 12:40:00,272.56,272.56,272.39,272.56,1983.0,254.1348,254.1348,253.9763,254.1348,1983.0
2023-12-08 12:45:00,272.52,272.56,272.42,272.45,4050.0,254.0975,254.1348,254.0043,254.0322,4050.0
2023-12-08 12:50:00,272.45,272.56,272.3,272.38,3918.0,254.0322,254.1348,253.8924,253.967,3918.0
2023-12-08 12:55:00,272.34,272.43,272.27,272.38,1675.0,253.9297,254.0136,253.8644,253.967,1675.0
2023-12-08 13:00:00,272.24,272.27,272.08,272.21,1801.0,253.8364,253.8644,253.6873,253.8085,1801.0
2023-12-08 13:05:00,272.28,272.34,271.99,271.99,1872.0,253.8737,253.9297,253.6033,253.6033,1872.0
2023-12-08 13:10:00,272.08,272.33,272.01,272.33,3457.0,253.6873,253.9204,253.622,253.9204,3457.0
2023-12-08 13:15:00,272.29,272.29,272.1,272.15,500.0,253.8831,253.8831,253.7059,253.7525,500.0
2023-12-08 13:20:00,272.07,272.3,272.07,272.3,2543.0,253.6779,253.8924,253.6779,253.8924,2543.0
2023-12-08 13:25:00,272.31,272.45,272.26,272.44,3636.0,253.9017,254.0322,253.8551,254.0229,3636.0
2023-12-08 13:30:00,272.31,272.4,272.2,272.37,1257.0,253.9017,253.9856,253.7991,253.9576,1257.0
2023-12-08 13:35:00,272.39,272.4,272.26,272.29,1308.0,253.9763,253.9856,253.8551,253.8831,1308.0
2023-12-08 13:40:00,272.36,272.47,272.18,272.26,4000.0,253.9483,254.0509,253.7805,253.8551,4000.0
2023-12-08 13:45:00,272.18,272.22,272.17,272.21,800.0,253.7805,253.8178,253.7712,253.8085,800.0
2023-12-08 13:50:00,272.29,272.31,272.17,272.31,1300.0,253.8831,253.9017,253.7712,253.9017,1300.0
2023-12-08 13:55:00,272.18,272.24,272.07,272.13,1887.0,253.7805,253.8364,253.6779,253.7339,1887.0
2023-12-08 14:00:00,272.16,272.5,272.15,272.48,10389.0,253.7618,254.0789,253.7525,254.0602,10389.0
2023-12-08 14:05:00,272.38,272.76,272.37,272.7,1706.0,253.967,254.3213,253.9576,254.2653,1706.0
2023-12-08 14:10:00,272.86,272.95,272.63,272.63,1608.0,254.4145,254.4984,254.2001,254.2001,1608.0
2023-12-08 14:15:00,272.15,273.08,272.15,273.08,14585.0,253.7525,254.6197,253.7525,254.6197,14585.0
2023-12-08 14:20:00,273.12,273.4,272.96,273.4,6253.0,254.6569,254.918,254.5078,254.918,6253.0
2023-12-08 14:25:00,273.16,273.35,273.12,273.26,2256.0,254.6942,254.8714,254.6569,254.7875,2256.0
2023-12-08 14:30:00,273.24,273.46,273.24,273.46,1600.0,254.7688,254.974,254.7688,254.974,1600.0
2023-12-08 14:35:00,273.39,273.5,273.23,273.34,3418.0,254.9087,255.0113,254.7595,254.8621,3418.0
2023-12-08 14:40:00,273.4,273.55,273.34,273.46,2831.0,254.918,255.0579,254.8621,254.974,2831.0
2023-12-08 14:45:00,273.41,273.49,273.34,273.44,2483.0,254.9273,255.0019,254.8621,254.9553,2483.0
2023-12-08 14:50:00,273.44,273.64,273.44,273.56,1424.0,254.9553,255.1418,254.9553,255.0672,1424.0
2023-12-08 14:55:00,273.61,273.61,273.36,273.54,2700.0,255.1138,255.1138,254.8807,255.0486,2700.0
2023-12-08 15:00:00,273.56,273.73,273.5,273.67,4475.0,255.0672,255.2257,255.0113,255.1698,4475.0
2023-12-08 15:05:00,273.63,273.68,273.51,273.68,2241.0,255.1325,255.1791,255.0206,255.1791,2241.0
2023-12-08 15:10:00,273.61,273.61,273.42,273.55,2435.0,255.1138,255.1138,254.9367,255.0579,2435.0
2023-12-08 15:15:00,273.55,273.56,273.44,273.46,2442.0,255.0579,255.0672,254.9553,254.974,2442.0
2023-12-08 15:20:00,273.44,273.5,273.25,273.29,2472.0,254.9553,255.0113,254.7782,254.8155,2472.0
2023-12-08 15:25:00,273.3,273.58,273.3,273.55,3270.0,254.8248,255.0859,254.8248,255.0579,3270.0
2023-12-08 15:30:00,273.55,273.55,273.24,273.29,4438.0,255.0579,255.0579,254.7688,254.8155,4438.0
2023-12-08 15:35:00,273.29,273.63,273.24,273.54,8666.0,254.8155,255.1325,254.7688,255.0486,8666.0
2023-12-08 15:40:00,273.42,273.49,273.2,273.32,4735.0,254.9367,255.0019,254.7315,254.8434,4735.0
2023-12-08 15:45:00,273.37,273.46,273.15,273.15,7693.0,254.89,254.974,254.6849,254.6849,7693.0
2023-12-08 15:50:00,273.24,273.5,273.2,273.5,18251.0,254.7688,255.0113,254.7315,255.0113,18251.0
2023-12-08 15:55:00,273.52,273.89,273.29,273.83,60785.0,255.0299,255.3749,254.8155,255.319,60785.0
2023-12-11 09:30:00,273.0,274.01,273.0,273.46,12107.0,254.5451,255.4868,254.5451,254.974,12107.0
2023-12-11 09:35:00,273.42,273.99,273.24,273.6,4268.0,254.9367,255.4681,254.7688,255.1045,4268.0
2023-12-11 09:40:00,273.81,274.44,273.74,274.2,2159.0,255.3003,255.8877,255.235,255.6639,2159.0
2023-12-11 09:45:00,274.25,274.25,273.15,273.16,2475.0,255.7106,255.7106,254.6849,254.6942,2475.0
2023-12-11 09:50:00,273.1,273.51,272.86,273.21,2100.0,254.6383,255.0206,254.4145,254.7409,2100.0
2023-12-11 09:55:00,273.36,273.66,273.16,273.16,2535.0,254.8807,255.1604,254.6942,254.6942,2535.0
2023-12-11 10:00:00,273.57,273.66,273.0,273.0,2800.0,255.0765,255.1604,254.5451,254.5451,2800.0
2023-12-11 10:05:00,272.98,273.1,272.7,272.99,4886.0,254.5264,254.6383,254.2653,254.5357,4886.0
2023-12-11 10:10:00,272.9,273.06,272.66,272.98,7526.0,254.4518,254.601,254.228,254.5264,7526.0
2023-12-11 10:15:00,273.12,273.12,272.56,273.02,3799.0,254.6569,254.6569,254.1348,254.5637,3799.0
2023-12-11 10:20:00,273.02,273.07,272.72,272.86,5304.0,254.5637,254.6103,254.284,254.4145,5304.0
2023-12-11 10:25:00,272.69,273.16,272.57,273.0,20717.0,254.256,254.6942,254.1441,254.5451,20717.0
2023-12-11 10:30:00,273.09,273.51,272.94,273.19,6880.0,254.629,255.0206,254.4891,254.7222,6880.0
2023-12-11 10:35:00,273.24,273.36,273.03,273.36,1000.0,254.7688,254.8807,254.573,254.8807,1000.0
2023-12-11 10:40:00,273.48,273.53,273.36,273.46,3050.0,254.9926,255.0392,254.8807,254.974,3050.0
2023-12-11 10:45:00,273.43,274.0,273.43,273.96,6362.0,254.946,255.4775,254.946,255.4402,6362.0
2023-12-11 10:50:00,273.94,274.0,273.76,273.83,7682.0,255.4215,255.4775,255.2537,255.319,7682.0
2023-12-11 10:55:00,273.86,274.13,273.84,274.0,2545.0,255.3469,255.5987,255.3283,255.4775,2545.0
2023-12-11 11:00:00,274.05,274.49,274.05,274.24,1623.0,255.5241,255.9343,255.5241,255.7012,1623.0
2023-12-11 11:05:00,274.26,274.39,274.08,274.25,1360.0,255.7199,255.8411,255.5521,255.7106,1360.0
2023-12-11 11:10:00,274.42,274.74,274.42,274.74,1512.0,255.8691,256.1674,255.8691,256.1674,1512.0
2023-12-11 11:15:00,274.82,274.93,274.69,274.86,3337.0,256.242,256.3446,256.1208,256.2793,3337.0
2023-12-11 11:20:00,274.9,274.9,274.66,274.75,2918.0,256.3166,256.3166,256.0928,256.1768,2918.0
2023-12-11 11:25:00,274.81,275.0,274.66,274.75,3103.0,256.2327,256.4099,256.0928,256.1768,3103.0
2023-12-11 11:30:00,274.9,274.9,274.68,274.9,1101.0,256.3166,256.3166,256.1115,256.3166,1101.0
2023-12-11 11:35:00,275.1,275.2,275.02,275.15,2502.0,256.5031,256.5963,256.4285,256.5497,2502.0
2023-12-11 11:40:00,275.19,275.2,274.79,274.92,3347.0,256.587,256.5963,256.2141,256.3353,3347.0
2023-12-11 11:45:00,274.93,274.97,274.8,274.95,3180.0,256.3446,256.3819,256.2234,256.3632,3180.0
2023-12-11 11:50:00,274.99,275.63,274.94,275.6,6455.0,256.4005,256.9973,256.3539,256.9693,6455.0
2023-12-11 11:55:00,275.64,275.65,275.38,275.5,6037.0,257.0066,257.0159,256.7642,256.8761,6037.0
2023-12-11 12:00:00,275.53,275.53,275.22,275.34,3200.0,256.904,256.904,256.615,256.7269,3200.0
2023-12-11 12:05:00,275.32,275.46,275.13,275.46,2900.0,256.7082,256.8388,256.5311,256.8388,2900.0
2023-12-11 12:10:00,275.6,275.87,275.6,275.79,1937.0,256.9693,257.221,256.9693,257.1465,1937.0
2023-12-11 12:15:00,275.74,275.82,275.64,275.81,2537.0,257.0998,257.1744,257.0066,257.1651,2537.0
2023-12-11 12:20:00,275.85,276.05,275.85,276.05,1972.0,257.2024,257.3889,257.2024,257.3889,1972.0
2023-12-11 12:25:00,275.99,276.03,275.85,276.0,2588.0,257.3329,257.3702,257.2024,257.3423,2588.0
2023-12-11 12:30:00,275.9,275.99,275.89,275.99,2187.0,257.249,257.3329,257.2397,257.3329,2187.0
2023-12-11 12:35:00,275.9,276.14,275.79,276.13,4125.0,257.249,257.4728,257.1465,257.4635,4125.0
2023-12-11 12:40:00,276.12,276.36,276.02,276.25,1340.0,257.4541,257.6779,257.3609,257.5754,1340.0
2023-12-11 12:45:00,276.17,276.26,275.84,275.84,2027.0,257.5008,257.5847,257.1931,257.1931,2027.0
2023-12-11 12:50:00,275.81,275.89,275.74,275.82,2348.0,257.1651,257.2397,257.0998,257.1744,2348.0
2023-12-11 12:55:00,275.89,276.0,275.83,276.0,3745.0,257.2397,257.3423,257.1838,257.3423,3745.0
2023-12-11 13:00:00,276.05,276.14,275.92,276.06,5810.0,257.3889,257.4728,257.2677,257.3982,5810.0
2023-12-11 13:05:00,275.98,276.07,275.71,275.72,5983.0,257.3236,257.4075,257.0719,257.0812,5983.0
2023-12-11 13:10:00,275.67,275.79,275.59,275.74,3326.0,257.0346,257.1465,256.96,257.0998,3326.0
2023-12-11 13:15:00,275.74,275.74,275.45,275.45,2221.0,257.0998,257.0998,256.8294,256.8294,2221.0
2023-12-11 13:20:00,275.42,275.76,275.42,275.59,2303.0,256.8015,257.1185,256.8015,256.96,2303.0
2023-12-11 13:25:00,275.51,275.66,275.5,275.66,400.0,256.8854,257.0252,256.8761,257.0252,400.0
2023-12-11 13:30:00,275.75,275.86,275.61,275.77,1832.0,257.1092,257.2117,256.9786,257.1278,1832.0
2023-12-11 13:35:00,275.86,275.88,275.77,275.77,3075.0,257.2117,257.2304,257.1278,257.1278,3075.0
2023-12-11 13:40:00,276.01,276.07,275.96,275.96,1788.0,257.3516,257.4075,257.305,257.305,1788.0
2023-12-11 13:45:00,275.98,276.06,275.84,275.99,3283.0,257.3236,257.3982,257.1931,257.3329,3283.0
2023-12-11 13:50:00,276.06,276.24,276.01,276.09,3663.0,257.3982,257.566,257.3516,257.4262,3663.0
2023-12-11 13:55:00,276.16,276.17,275.81,275.99,4284.0,257.4914,257.5008,257.1651,257.3329,4284.0
2023-12-11 14:00:00,276.0,276.0,275.92,275.92,1002.0,257.3423,257.3423,257.2677,257.2677,1002.0
2023-12-11 14:05:00,275.86,275.94,275.84,275.94,300.0,257.2117,257.2863,257.1931,257.2863,300.0
2023-12-11 14:10:00,275.96,276.21,275.87,276.2,4575.0,257.305,257.5381,257.221,257.5287,4575.0
2023-12-11 14:15:00,276.15,276.26,276.01,276.01,3957.0,257.4821,257.5847,257.3516,257.3516,3957.0
2023-12-11 14:20:00,275.97,275.97,275.81,275.96,1485.0,257.3143,257.3143,257.1651,257.305,1485.0
2023-12-11 14:25:00,275.91,276.02,275.85,276.02,5758.0,257.2583,257.3609,257.2024,257.3609,5758.0
2023-12-11 14:30:00,275.99,276.2,275.8,276.17,3845.0,257.3329,257.5287,257.1558,257.5008,3845.0
2023-12-11 14:35:00,276.17,276.17,275.96,275.96,3469.0,257.5008,257.5008,257.305,257.305,3469.0
2023-12-11 14:40:00,275.98,276.13,275.88,276.06,4071.0,257.3236,257.4635,257.2304,257.3982,4071.0
2023-12-11 14:45:00,276.02,276.19,276.02,276.19,4752.0,257.3609,257.5194,257.3609,257.5194,4752.0
2023-12-11 14:50:00,276.18,276.25,276.08,276.25,3500.0,257.5101,257.5754,257.4169,257.5754,3500.0
2023-12-11 14:55:00,276.2,276.36,276.19,276.31,3560.0,257.5287,257.6779,257.5194,257.6313,3560.0
2023-12-11 15:00:00,276.35,276.44,276.34,276.37,1653.0,257.6686,257.7525,257.6593,257.6872,1653.0
2023-12-11 15:05:00,276.3,276.47,276.29,276.47,2319.0,257.622,257.7805,257.6127,257.7805,2319.0
2023-12-11 15:10:00,276.43,276.43,276.17,276.29,3812.0,257.7432,257.7432,257.5008,257.6127,3812.0
2023-12-11 15:15:00,276.28,276.43,276.28,276.31,3027.0,257.6033,257.7432,257.6033,257.6313,3027.0
2023-12-11 15:20:00,276.31,276.37,276.12,276.36,5376.0,257.6313,257.6872,257.4541,257.6779,5376.0
2023-12-11 15:25:00,276.32,276.38,276.22,276.38,8300.0,257.6406,257.6966,257.5474,257.6966,8300.0
2023-12-11 15:30:00,276.33,276.33,276.18,276.18,5248.0,257.65,257.65,257.5101,257.5101,5248.0
2023-12-11 15:35:00,276.18,276.58,276.18,276.5,5221.0,257.5101,257.8831,257.5101,257.8085,5221.0
2023-12-11 15:40:00,276.5,276.67,276.49,276.56,5524.0,257.8085,257.967,257.7991,257.8644,5524.0
2023-12-11 15:45:00,276.61,276.61,276.37,276.55,12400.0,257.911,257.911,257.6872,257.8551,12400.0
2023-12-11 15:50:00,276.6,277.08,276.55,276.94,20092.0,257.9017,258.3493,257.8551,258.2187,20092.0
2023-12-11 15:55:00,277.05,277.11,276.82,276.83,40409.0,258.3213,258.3772,258.1068,258.1162,40409.0
2023-12-12 09:30:00,272.63,272.64,271.1,272.64,11900.0,256.9935,257.0029,255.5512,257.0029,11900.0
2023-12-12 09:35:00,272.19,272.87,272.19,272.55,6919.0,256.5787,257.2197,256.5787,256.9181,6919.0
2023-12-12 09:40:00,272.71,273.96,272.71,273.44,10300.0,257.0689,258.2472,257.0689,257.757,10300.0
2023-12-12 09:45:00,273.61,273.91,273.28,273.35,3322.0,257.9173,258.2001,257.6062,257.6722,3322.0
2023-12-12 09:50:00,273.54,274.08,273.37,273.64,3417.0,257.8513,258.3603,257.691,257.9456,3417.0
2023-12-12 09:55:00,273.5,273.56,272.97,273.0,4501.0,257.8136,257.8701,257.314,257.3423,4501.0
2023-12-12 10:00:00,273.15,273.26,272.87,273.06,4431.0,257.4837,257.5873,257.2197,257.3988,4431.0
2023-12-12 10:05:00,273.02,273.41,272.96,272.97,2570.0,257.3611,257.7287,257.3046,257.314,2570.0
2023-12-12 10:10:00,272.98,273.21,272.82,273.14,3513.0,257.3234,257.5402,257.1726,257.4742,3513.0
2023-12-12 10:15:00,273.0,273.2,272.88,273.0,2270.0,257.3423,257.5308,257.2291,257.3423,2270.0
2023-12-12 10:20:00,273.0,273.18,273.0,273.18,2121.0,257.3423,257.5119,257.3423,257.5119,2121.0
2023-12-12 10:25:00,273.22,273.38,273.15,273.25,2814.0,257.5496,257.7005,257.4837,257.5779,2814.0
2023-12-12 10:30:00,273.23,273.32,273.2,273.21,1578.0,257.5591,257.6439,257.5308,257.5402,1578.0
2023-12-12 10:35:00,273.11,273.48,273.1,273.42,3553.0,257.446,257.7947,257.4365,257.7382,3553.0
2023-12-12 10:40:00,273.44,273.58,273.28,273.4,3199.0,257.757,257.889,257.6062,257.7193,3199.0
2023-12-12 10:45:00,273.33,273.34,273.05,273.21,2672.0,257.6533,257.6628,257.3894,257.5402,2672.0
2023-12-12 10:50:00,273.19,273.19,272.84,272.91,4114.0,257.5214,257.5214,257.1914,257.2574,4114.0
2023-12-12 10:55:00,272.94,273.0,272.86,272.91,1460.0,257.2857,257.3423,257.2103,257.2574,1460.0
2023-12-12 11:00:00,272.77,272.83,272.71,272.74,674.0,257.1255,257.182,257.0689,257.0972,674.0
2023-12-12 11:05:00,272.73,272.93,272.52,272.93,2884.0,257.0877,257.2763,256.8898,257.2763,2884.0
2023-12-12 11:10:00,273.0,273.13,272.99,273.09,1727.0,257.3423,257.4648,257.3328,257.4271,1727.0
2023-12-12 11:15:00,273.01,273.09,272.91,272.93,3735.0,257.3517,257.4271,257.2574,257.2763,3735.0
2023-12-12 11:20:00,273.04,273.1,272.94,273.1,1478.0,257.38,257.4365,257.2857,257.4365,1478.0
2023-12-12 11:25:00,273.0,273.04,272.85,273.04,4471.0,257.3423,257.38,257.2009,257.38,4471.0
2023-12-12 11:30:00,273.0,273.02,272.72,272.76,6568.0,257.3423,257.3611,257.0783,257.116,6568.0
2023-12-12 11:35:00,272.88,272.94,272.72,272.76,1122.0,257.2291,257.2857,257.0783,257.116,1122.0
2023-12-12 11:40:00,272.7,272.79,272.59,272.79,2012.0,257.0595,257.1443,256.9558,257.1443,2012.0
2023-12-12 11:45:00,272.69,272.7,272.4,272.48,2531.0,257.05,257.0595,256.7767,256.8521,2531.0
2023-12-12 11:50:00,272.54,272.63,272.53,272.59,1322.0,256.9086,256.9935,256.8992,256.9558,1322.0
2023-12-12 11:55:00,272.61,272.79,272.56,272.74,3411.0,256.9746,257.1443,256.9275,257.0972,3411.0
2023-12-12 12:00:00,272.74,272.74,272.61,272.61,1205.0,257.0972,257.0972,256.9746,256.9746,1205.0
2023-12-12 12:05:00,272.68,272.78,272.67,272.72,960.0,257.0406,257.1349,257.0312,257.0783,960.0
2023-12-12 12:10:00,272.78,273.25,272.78,273.22,1679.0,257.1349,257.5779,257.1349,257.5496,1679.0
2023-12-12 12:15:00,273.32,273.68,273.32,273.5,4679.0,257.6439,257.9833,257.6439,257.8136,4679.0
2023-12-12 12:20:00,273.6,273.65,273.6,273.6,432.0,257.9078,257.955,257.9078,257.9078,432.0
2023-12-12 12:25:00,273.68,273.68,273.54,273.54,1713.0,257.9833,257.9833,257.8513,257.8513,1713.0
2023-12-12 12:30:00,273.63,273.86,273.6,273.8,1963.0,257.9361,258.1529,257.9078,258.0964,1963.0
2023-12-12 12:35:00,273.76,273.87,273.71,273.82,2508.0,258.0587,258.1624,258.0115,258.1152,2508.0
2023-12-12 12:40:00,273.81,273.96,273.75,273.92,2075.0,258.1058,258.2472,258.0492,258.2095,2075.0
2023-12-12 12:45:00,273.92,274.0,273.78,273.91,3013.0,258.2095,258.2849,258.0775,258.2001,3013.0
2023-12-12 12:50:00,273.83,273.88,273.62,273.62,2490.0,258.1247,258.1718,257.9267,257.9267,2490.0
2023-12-12 12:55:00,273.65,273.66,273.53,273.55,3248.0,257.955,257.9644,257.8419,257.8607,3248.0
2023-12-12 13:00:00,273.55,273.66,273.49,273.62,3666.0,257.8607,257.9644,257.8042,257.9267,3666.0
2023-12-12 13:05:00,273.51,273.6,273.45,273.58,3958.0,257.823,257.9078,257.7665,257.889,3958.0
2023-12-12 13:10:00,273.52,273.52,273.37,273.43,1297.0,257.8324,257.8324,257.691,257.7476,1297.0
2023-12-12 13:15:00,273.43,273.54,273.34,273.34,2057.0,257.7476,257.8513,257.6628,257.6628,2057.0
2023-12-12 13:20:00,273.34,273.46,273.26,273.38,3057.0,257.6628,257.7759,257.5873,257.7005,3057.0
2023-12-12 13:25:00,273.39,273.39,273.02,273.02,861.0,257.7099,257.7099,257.3611,257.3611,861.0
2023-12-12 13:30:00,273.01,273.24,272.96,273.19,5599.0,257.3517,257.5685,257.3046,257.5214,5599.0
2023-12-12 13:35:00,273.17,273.17,272.77,272.77,1826.0,257.5025,257.5025,257.1255,257.1255,1826.0
2023-12-12 13:40:00,272.89,273.0,272.77,273.0,5501.0,257.2386,257.3423,257.1255,257.3423,5501.0
2023-12-12 13:45:00,273.01,273.14,272.98,272.99,2335.0,257.3517,257.4742,257.3234,257.3328,2335.0
2023-12-12 13:50:00,273.03,273.05,272.96,272.98,1433.0,257.3705,257.3894,257.3046,257.3234,1433.0
2023-12-12 13:55:00,272.98,273.16,272.91,273.08,3910.0,257.3234,257.4931,257.2574,257.4177,3910.0
2023-12-12 14:00:00,273.05,273.1,272.7,272.82,3495.0,257.3894,257.4365,257.0595,257.1726,3495.0
2023-12-12 14:05:00,272.7,272.88,272.61,272.64,2431.0,257.0595,257.2291,256.9746,257.0029,2431.0
2023-12-12 14:10:00,272.66,272.81,272.61,272.75,3415.0,257.0218,257.1632,256.9746,257.1066,3415.0
2023-12-12 14:15:00,272.73,272.8,272.52,272.63,4950.0,257.0877,257.1537,256.8898,256.9935,4950.0
2023-12-12 14:20:00,272.6,272.87,272.56,272.87,5180.0,256.9652,257.2197,256.9275,257.2197,5180.0
2023-12-12 14:25:00,272.94,272.95,272.73,272.73,2602.0,257.2857,257.2951,257.0877,257.0877,2602.0
2023-12-12 14:30:00,272.8,272.83,272.62,272.73,2795.0,257.1537,257.182,256.9841,257.0877,2795.0
2023-12-12 14:35:00,272.78,273.1,272.77,273.04,4368.0,257.1349,257.4365,257.1255,257.38,4368.0
2023-12-12 14:40:00,273.09,273.24,273.09,273.21,2866.0,257.4271,257.5685,257.4271,257.5402,2866.0
2023-12-12 14:45:00,273.23,273.23,272.99,273.1,3764.0,257.5591,257.5591,257.3328,257.4365,3764.0
2023-12-12 14:50:00,273.06,273.13,272.97,273.04,4297.0,257.3988,257.4648,257.314,257.38,4297.0
2023-12-12 14:55:00,273.1,273.25,273.05,273.2,4300.0,257.4365,257.5779,257.3894,257.5308,4300.0
2023-12-12 15:00:00,273.2,273.3,273.11,273.22,4049.0,257.5308,257.6251,257.446,257.5496,4049.0
2023-12-12 15:05:00,273.26,273.28,272.85,273.17,4846.0,257.5873,257.6062,257.2009,257.5025,4846.0
2023-12-12 15:10:00,273.17,273.17,272.94,273.02,3299.0,257.5025,257.5025,257.2857,257.3611,3299.0
2023-12-12 15:15:00,273.04,273.14,273.03,273.11,4966.0,257.38,257.4742,257.3705,257.446,4966.0
2023-12-12 15:20:00,273.11,273.17,272.84,272.99,7825.0,257.446,257.5025,257.1914,257.3328,7825.0
2023-12-12 15:25:00,272.99,273.14,272.88,273.14,5395.0,257.3328,257.4742,257.2291,257.4742,5395.0
2023-12-12 15:30:00,273.17,273.23,272.98,272.99,7453.0,257.5025,257.5591,257.3234,257.3328,7453.0
2023-12-12 15:35:00,273.01,273.02,272.79,272.81,4852.0,257.3517,257.3611,257.1443,257.1632,4852.0
2023-12-12 15:40:00,272.78,272.82,272.59,272.75,12014.0,257.1349,257.1726,256.9558,257.1066,12014.0
2023-12-12 15:45:00,272.71,272.82,272.57,272.57,9716.0,257.0689,257.1726,256.9369,256.9369,9716.0
2023-12-12 15:50:00,272.57,272.86,272.56,272.86,17167.0,256.9369,257.2103,256.9275,257.2103,17167.0
2023-12-12 15:55:00,272.96,273.03,272.56,273.0,72696.0,257.3046,257.3705,256.9275,257.3423,72696.0
2023-12-13 09:30:00,273.71,273.86,272.63,272.63,11362.0,258.0115,258.1529,256.9935,256.9935,11362.0
2023-12-13 09:35:00,273.7,274.02,273.35,273.53,2030.0,258.0021,258.3038,257.6722,257.8419,2030.0
2023-12-13 09:40:00,273.53,273.57,273.22,273.22,725.0,257.8419,257.8796,257.5496,257.5496,725.0
2023-12-13 09:45:00,273.14,273.62,272.6,273.58,3045.0,257.4742,257.9267,256.9652,257.889,3045.0
2023-12-13 09:50:00,273.73,273.73,273.04,273.45,3149.0,258.0304,258.0304,257.38,257.7665,3149.0
2023-12-13 09:55:00,273.13,273.32,273.01,273.01,678.0,257.4648,257.6439,257.3517,257.3517,678.0
2023-12-13 10:00:00,272.93,273.45,272.93,273.45,2368.0,257.2763,257.7665,257.2763,257.7665,2368.0
2023-12-13 10:05:00,273.46,273.69,273.46,273.65,1300.0,257.7759,257.9927,257.7759,257.955,1300.0
2023-12-13 10:10:00,273.65,274.05,273.64,273.99,6810.0,257.955,258.332,257.9456,258.2755,6810.0
2023-12-13 10:15:00,273.99,274.48,273.98,274.06,4416.0,258.2755,258.7374,258.2661,258.3415,4416.0
2023-12-13 10:20:00,274.28,274.45,274.17,274.18,1957.0,258.5488,258.7091,258.4452,258.4546,1957.0
2023-12-13 10:25:00,274.22,274.44,274.22,274.23,3656.0,258.4923,258.6997,258.4923,258.5017,3656.0
2023-12-13 10:30:00,274.45,274.59,274.34,274.59,2205.0,258.7091,258.8411,258.6054,258.8411,2205.0
2023-12-13 10:35:00,274.53,274.88,274.53,274.85,1600.0,258.7845,259.1144,258.7845,259.0862,1600.0
2023-12-13 10:40:00,274.91,275.35,274.91,275.35,2552.0,259.1427,259.5575,259.1427,259.5575,2552.0
2023-12-13 10:45:00,275.31,275.7,275.31,275.57,2490.0,259.5198,259.8874,259.5198,259.7649,2490.0
2023-12-13 10:50:00,275.53,275.65,275.5,275.63,1597.0,259.7272,259.8403,259.6989,259.8214,1597.0
2023-12-13 10:55:00,275.45,275.57,275.23,275.5,3251.0,259.6517,259.7649,259.4444,259.6989,3251.0
2023-12-13 11:00:00,275.18,275.48,275.17,275.48,1117.0,259.3972,259.68,259.3878,259.68,1117.0
2023-12-13 11:05:00,275.42,276.16,275.39,276.12,5696.0,259.6235,260.321,259.5952,260.2833,5696.0
2023-12-13 11:10:00,276.13,276.29,276.01,276.14,1641.0,260.2927,260.4436,260.1796,260.3022,1641.0
2023-12-13 11:15:00,276.16,276.19,276.03,276.03,900.0,260.321,260.3493,260.1985,260.1985,900.0
2023-12-13 11:20:00,275.97,276.07,275.81,275.82,3279.0,260.1419,260.2362,259.9911,260.0005,3279.0
2023-12-13 11:25:00,275.95,275.95,275.74,275.77,1458.0,260.1231,260.1231,259.9251,259.9534,1458.0
2023-12-13 11:30:00,275.96,275.96,275.65,275.77,1028.0,260.1325,260.1325,259.8403,259.9534,1028.0
2023-12-13 11:35:00,275.8,276.02,275.69,275.78,2292.0,259.9817,260.189,259.878,259.9628,2292.0
2023-12-13 11:40:00,275.51,275.59,275.4,275.54,1002.0,259.7083,259.7837,259.6046,259.7366,1002.0
2023-12-13 11:45:00,275.38,275.62,275.21,275.52,5466.0,259.5858,259.812,259.4255,259.7177,5466.0
2023-12-13 11:50:00,275.6,275.74,275.57,275.57,1000.0,259.7931,259.9251,259.7649,259.7649,1000.0
2023-12-13 11:55:00,275.51,275.58,275.51,275.58,806.0,259.7083,259.7743,259.7083,259.7743,806.0
2023-12-13 12:00:00,275.5,275.61,275.43,275.61,4398.0,259.6989,259.8026,259.6329,259.8026,4398.0
2023-12-13 12:05:00,275.56,275.6,275.39,275.43,983.0,259.7554,259.7931,259.5952,259.6329,983.0
2023-12-13 12:10:00,275.35,275.66,275.27,275.66,2010.0,259.5575,259.8497,259.4821,259.8497,2010.0
2023-12-13 12:15:00,275.68,275.82,275.65,275.65,939.0,259.8686,260.0005,259.8403,259.8403,939.0
2023-12-13 12:20:00,275.67,275.67,275.48,275.59,3007.0,259.8591,259.8591,259.68,259.7837,3007.0
2023-12-13 12:25:00,275.63,275.7,275.63,275.67,1147.0,259.8214,259.8874,259.8214,259.8591,1147.0
2023-12-13 12:30:00,275.66,275.74,275.62,275.74,1902.0,259.8497,259.9251,259.812,259.9251,1902.0
2023-12-13 12:35:00,275.69,275.69,275.31,275.33,2100.0,259.878,259.878,259.5198,259.5386,2100.0
2023-12-13 12:40:00,275.31,275.41,275.02,275.17,1881.0,259.5198,259.614,259.2464,259.3878,1881.0
2023-12-13 12:45:00,275.14,275.23,275.14,275.17,1536.0,259.3595,259.4444,259.3595,259.3878,1536.0
2023-12-13 12:50:00,275.23,275.5,275.17,275.5,2151.0,259.4444,259.6989,259.3878,259.6989,2151.0
2023-12-13 12:55:00,275.4,275.4,275.04,275.04,2249.0,259.6046,259.6046,259.2653,259.2653,2249.0
2023-12-13 13:00:00,274.96,275.01,274.92,274.92,500.0,259.1898,259.237,259.1521,259.1521,500.0
2023-12-13 13:05:00,274.92,274.92,274.62,274.63,2886.0,259.1521,259.1521,258.8693,258.8788,2886.0
2023-12-13 13:10:00,274.61,274.69,274.54,274.69,2687.0,258.8599,258.9353,258.7939,258.9353,2687.0
2023-12-13 13:15:00,274.69,274.8,274.64,274.74,2400.0,258.9353,259.039,258.8882,258.9825,2400.0
2023-12-13 13:20:00,274.74,274.74,274.68,274.71,1000.0,258.9825,258.9825,258.9259,258.9542,1000.0
2023-12-13 13:25:00,274.72,274.72,274.56,274.63,2200.0,258.9636,258.9636,258.8128,258.8788,2200.0
2023-12-13 13:30:00,274.63,274.7,274.54,274.69,3342.0,258.8788,258.9448,258.7939,258.9353,3342.0
2023-12-13 13:35:00,274.66,274.67,274.53,274.6,2734.0,258.9071,258.9165,258.7845,258.8505,2734.0
2023-12-13 13:40:00,274.62,274.62,274.39,274.5,2600.0,258.8693,258.8693,258.6525,258.7562,2600.0
2023-12-13 13:45:00,274.44,274.5,274.32,274.33,2002.0,258.6997,258.7562,258.5866,258.596,2002.0
2023-12-13 13:50:00,274.42,274.46,274.14,274.14,1552.0,258.6808,258.7185,258.4169,258.4169,1552.0
2023-12-13 13:55:00,274.23,274.23,273.97,274.18,7399.0,258.5017,258.5017,258.2566,258.4546,7399.0
2023-12-13 14:00:00,274.23,276.06,273.89,275.91,33492.0,258.5017,260.2268,258.1812,260.0854,33492.0
2023-12-13 14:05:00,276.19,276.64,276.01,276.64,4761.0,260.3493,260.7735,260.1796,260.7735,4761.0
2023-12-13 14:10:00,276.6,277.02,276.34,276.96,6248.0,260.7358,261.1317,260.4907,261.0751,6248.0
2023-12-13 14:15:00,276.9,277.59,276.89,277.55,1610.0,261.0186,261.669,261.0092,261.6313,1610.0
2023-12-13 14:20:00,277.62,278.02,277.28,278.02,3111.0,261.6973,262.0743,261.3768,262.0743,3111.0
2023-12-13 14:25:00,277.89,278.09,277.72,277.98,1602.0,261.9518,262.1403,261.7915,262.0366,1602.0
2023-12-13 14:30:00,278.13,278.5,277.9,278.5,3129.0,262.178,262.5268,261.9612,262.5268,3129.0
2023-12-13 14:35:00,278.49,279.42,278.49,279.42,3569.0,262.5174,263.394,262.5174,263.394,3569.0
2023-12-13 14:40:00,279.3,280.03,279.29,279.95,3791.0,263.2809,263.9691,263.2715,263.8936,3791.0
2023-12-13 14:45:00,280.24,280.87,280.12,280.77,3038.0,264.167,264.7609,264.0539,264.6666,3038.0
2023-12-13 14:50:00,280.59,281.64,280.55,281.04,11214.0,264.4969,265.4867,264.4592,264.9211,11214.0
2023-12-13 14:55:00,280.92,282.5,280.92,282.28,22291.0,264.808,266.2974,264.808,266.09,22291.0
2023-12-13 15:00:00,282.28,283.67,282.27,283.67,4117.0,266.09,267.4003,266.0806,267.4003,4117.0
2023-12-13 15:05:00,283.79,284.15,283.47,283.57,14397.0,267.5134,267.8528,267.2118,267.306,14397.0
2023-12-13 15:10:00,283.36,283.48,283.16,283.41,3254.0,267.1081,267.2212,266.9195,267.1552,3254.0
2023-12-13 15:15:00,283.28,283.88,283.11,283.47,7089.0,267.0327,267.5982,266.8724,267.2118,7089.0
2023-12-13 15:20:00,283.15,283.68,283.14,283.4,15392.0,266.9101,267.4097,266.9007,267.1458,15392.0
2023-12-13 15:25:00,283.2,284.13,282.9,283.96,37507.0,266.9572,267.8339,266.6745,267.6737,37507.0
2023-12-13 15:30:00,283.9,284.14,283.18,283.18,10652.0,267.6171,267.8433,266.9384,266.9384,10652.0
2023-12-13 15:35:00,283.36,284.41,283.2,284.19,13910.0,267.1081,268.0978,266.9572,267.8905,13910.0
2023-12-13 15:40:00,284.36,284.36,283.54,283.67,15683.0,268.0507,268.0507,267.2777,267.4003,15683.0
2023-12-13 15:45:00,283.6,283.86,282.75,282.75,35419.0,267.3343,267.5794,266.5331,266.5331,35419.0
2023-12-13 15:50:00,282.73,282.99,282.12,282.45,18574.0,266.5142,266.7593,265.9392,266.2503,18574.0
2023-12-13 15:55:00,282.42,282.55,282.27,282.55,121655.0,266.222,266.3445,266.0806,266.3445,121655.0
2023-12-14 09:30:00,287.46,290.88,287.18,290.79,18365.0,270.9729,274.1968,270.709,274.1119,18365.0
2023-12-14 09:35:00,290.79,290.96,289.22,290.48,7135.0,274.1119,274.2722,272.632,273.8197,7135.0
2023-12-14 09:40:00,290.48,291.51,290.33,291.19,3666.0,273.8197,274.7906,273.6783,274.489,3666.0
2023-12-14 09:45:00,291.19,291.98,290.64,290.65,14456.0,274.489,275.2337,273.9705,273.98,14456.0
2023-12-14 09:50:00,290.79,290.79,288.65,289.45,12499.0,274.1119,274.1119,272.0947,272.8488,12499.0
2023-12-14 09:55:00,289.16,290.12,289.16,289.96,5564.0,272.5754,273.4804,272.5754,273.3295,5564.0
2023-12-14 10:00:00,290.13,291.46,290.12,291.44,7817.0,273.4898,274.7435,273.4804,274.7246,7817.0
2023-12-14 10:05:00,291.46,291.46,290.66,291.0,32221.0,274.7435,274.7435,273.9894,274.3099,32221.0
2023-12-14 10:10:00,290.96,291.18,289.21,289.43,35240.0,274.2722,274.4796,272.6225,272.8299,35240.0
2023-12-14 10:15:00,289.63,289.74,288.15,288.48,8014.0,273.0185,273.1221,271.6233,271.9344,8014.0
2023-12-14 10:20:00,288.43,290.13,288.32,290.12,107012.0,271.8873,273.4898,271.7836,273.4804,107012.0
2023-12-14 10:25:00,290.13,291.33,289.97,291.18,42813.0,273.4898,274.621,273.339,274.4796,42813.0
2023-12-14 10:30:00,291.18,291.18,290.08,290.25,11317.0,274.4796,274.4796,273.4426,273.6029,11317.0
2023-12-14 10:35:00,290.04,290.04,289.24,289.32,10228.0,273.4049,273.4049,272.6508,272.7262,10228.0
2023-12-14 10:40:00,289.41,290.19,289.4,290.03,10826.0,272.8111,273.5463,272.8016,273.3955,10826.0
2023-12-14 10:45:00,289.75,290.4,289.75,290.0,5229.0,273.1316,273.7443,273.1316,273.3672,5229.0
2023-12-14 10:50:00,289.99,290.9,289.98,290.82,7305.0,273.3578,274.2156,273.3484,274.1402,7305.0
2023-12-14 10:55:00,290.76,291.11,290.0,290.25,4959.0,274.0836,274.4136,273.3672,273.6029,4959.0
2023-12-14 11:00:00,290.17,290.4,289.94,290.38,4465.0,273.5275,273.7443,273.3107,273.7254,4465.0
2023-12-14 11:05:00,290.39,290.79,290.36,290.37,3549.0,273.7349,274.1119,273.7066,273.716,3549.0
2023-12-14 11:10:00,290.45,290.45,289.88,290.0,11191.0,273.7914,273.7914,273.2541,273.3672,11191.0
2023-12-14 11:15:00,289.99,290.46,289.84,290.33,6439.0,273.3578,273.8009,273.2164,273.6783,6439.0
2023-12-14 11:20:00,290.19,290.23,289.88,290.23,3428.0,273.5463,273.584,273.2541,273.584,3428.0
2023-12-14 11:25:00,290.23,290.39,290.0,290.0,2103.0,273.584,273.7349,273.3672,273.3672,2103.0
2023-12-14 11:30:00,290.05,290.64,290.05,290.4,2902.0,273.4144,273.9705,273.4144,273.7443,2902.0
2023-12-14 11:35:00,290.45,290.65,290.35,290.56,10075.0,273.7914,273.98,273.6972,273.8951,10075.0
2023-12-14 11:40:00,290.38,291.46,290.38,291.46,7228.0,273.7254,274.7435,273.7254,274.7435,7228.0
2023-12-14 11:45:00,291.44,291.69,291.27,291.28,3661.0,274.7246,274.9603,274.5644,274.5738,3661.0
2023-12-14 11:50:00,291.36,291.52,291.1,291.25,5961.0,274.6492,274.8001,274.4041,274.5455,5961.0
2023-12-14 11:55:00,291.15,291.63,291.09,291.63,2997.0,274.4513,274.9037,274.3947,274.9037,2997.0
2023-12-14 12:00:00,291.64,291.65,291.29,291.29,6726.0,274.9132,274.9226,274.5832,274.5832,6726.0
2023-12-14 12:05:00,291.44,291.52,291.29,291.38,4278.0,274.7246,274.8001,274.5832,274.6681,4278.0
2023-12-14 12:10:00,291.39,292.13,291.3,291.9,12159.0,274.6775,275.3751,274.5927,275.1583,12159.0
2023-12-14 12:15:00,291.78,291.88,291.47,291.53,2823.0,275.0451,275.1394,274.7529,274.8095,2823.0
2023-12-14 12:20:00,291.4,291.58,291.06,291.06,2325.0,274.6869,274.8566,274.3664,274.3664,2325.0
2023-12-14 12:25:00,291.04,291.22,290.96,290.97,7326.0,274.3476,274.5173,274.2722,274.2816,7326.0
2023-12-14 12:30:00,290.85,291.01,290.61,291.0,2647.0,274.1685,274.3193,273.9422,274.3099,2647.0
2023-12-14 12:35:00,291.09,291.21,290.86,291.21,2737.0,274.3947,274.5078,274.1779,274.5078,2737.0
2023-12-14 12:40:00,291.47,291.47,291.27,291.38,800.0,274.7529,274.7529,274.5644,274.6681,800.0
2023-12-14 12:45:00,291.23,291.32,290.91,291.11,11411.0,274.5267,274.6115,274.225,274.4136,11411.0
2023-12-14 12:50:00,291.26,291.26,290.78,290.86,1034.0,274.555,274.555,274.1025,274.1779,1034.0
2023-12-14 12:55:00,290.79,290.79,290.28,290.28,3821.0,274.1119,274.1119,273.6312,273.6312,3821.0
2023-12-14 13:00:00,290.07,290.36,289.89,290.11,4925.0,273.4332,273.7066,273.2635,273.4709,4925.0
2023-12-14 13:05:00,290.14,290.51,290.07,290.4,1710.0,273.4992,273.848,273.4332,273.7443,1710.0
2023-12-14 13:10:00,290.4,290.87,290.39,290.5,6205.0,273.7443,274.1873,273.7349,273.8386,6205.0
2023-12-14 13:15:00,290.67,290.8,290.49,290.63,7963.0,273.9988,274.1214,273.8291,273.9611,7963.0
2023-12-14 13:20:00,290.8,291.27,290.76,290.9,1839.0,274.1214,274.5644,274.0836,274.2156,1839.0
2023-12-14 13:25:00,290.93,290.93,289.98,290.06,10309.0,274.2439,274.2439,273.3484,273.4238,10309.0
2023-12-14 13:30:00,290.06,290.19,289.96,290.18,9371.0,273.4238,273.5463,273.3295,273.5369,9371.0
2023-12-14 13:35:00,290.08,290.1,289.56,289.93,12101.0,273.4426,273.4615,272.9525,273.3013,12101.0
2023-12-14 13:40:00,289.82,289.98,289.43,289.43,1000.0,273.1976,273.3484,272.8299,272.8299,1000.0
2023-12-14 13:45:00,289.66,290.28,289.6,290.03,22427.0,273.0467,273.6312,272.9902,273.3955,22427.0
2023-12-14 13:50:00,289.95,289.95,289.6,289.66,3847.0,273.3201,273.3201,272.9902,273.0467,3847.0
2023-12-14 13:55:00,289.76,290.41,289.76,290.34,5764.0,273.141,273.7537,273.141,273.6877,5764.0
2023-12-14 14:00:00,290.3,290.7,290.3,290.47,4550.0,273.65,274.0271,273.65,273.8103,4550.0
2023-12-14 14:05:00,290.41,290.68,290.41,290.67,4682.0,273.7537,274.0082,273.7537,273.9988,4682.0
2023-12-14 14:10:00,290.66,291.11,290.47,291.01,4800.0,273.9894,274.4136,273.8103,274.3193,4800.0
2023-12-14 14:15:00,291.0,291.09,290.77,291.09,2149.0,274.3099,274.3947,274.0931,274.3947,2149.0
2023-12-14 14:20:00,291.02,291.11,290.63,290.8,2589.0,274.3287,274.4136,273.9611,274.1214,2589.0
2023-12-14 14:25:00,290.88,290.94,290.71,290.72,1934.0,274.1968,274.2533,274.0365,274.0459,1934.0
2023-12-14 14:30:00,290.65,290.65,290.08,290.09,12985.0,273.98,273.98,273.4426,273.4521,12985.0
2023-12-14 14:35:00,290.14,290.19,289.58,289.58,7548.0,273.4992,273.5463,272.9713,272.9713,7548.0
2023-12-14 14:40:00,289.61,290.0,289.55,290.0,2528.0,272.9996,273.3672,272.943,273.3672,2528.0
2023-12-14 14:45:00,290.0,290.0,289.61,289.63,3339.0,273.3672,273.3672,272.9996,273.0185,3339.0
2023-12-14 14:50:00,289.74,289.84,289.6,289.84,3940.0,273.1221,273.2164,272.9902,273.2164,3940.0
2023-12-14 14:55:00,289.76,290.0,289.75,289.88,5406.0,273.141,273.3672,273.1316,273.2541,5406.0
2023-12-14 15:00:00,289.79,290.05,289.75,289.98,16591.0,273.1693,273.4144,273.1316,273.3484,16591.0
2023-12-14 15:05:00,289.96,289.96,289.71,289.75,3493.0,273.3295,273.3295,273.0939,273.1316,3493.0
2023-12-14 15:10:00,289.53,289.69,289.39,289.44,3742.0,272.9242,273.075,272.7922,272.8394,3742.0
2023-12-14 15:15:00,289.44,289.66,289.31,289.57,4535.0,272.8394,273.0467,272.7168,272.9619,4535.0
2023-12-14 15:20:00,289.55,289.96,289.55,289.76,24360.0,272.943,273.3295,272.943,273.141,24360.0
2023-12-14 15:25:00,289.75,290.26,289.65,290.02,9869.0,273.1316,273.6123,273.0373,273.3861,9869.0
2023-12-14 15:30:00,290.03,290.06,289.7,289.87,14973.0,273.3955,273.4238,273.0844,273.2447,14973.0
2023-12-14 15:35:00,289.84,289.99,289.5,289.56,6929.0,273.2164,273.3578,272.8959,272.9525,6929.0
2023-12-14 15:40:00,289.56,290.16,289.36,289.85,11287.0,272.9525,273.5181,272.7639,273.2258,11287.0
2023-12-14 15:45:00,289.88,290.22,289.83,289.9,18565.0,273.2541,273.5746,273.207,273.273,18565.0
2023-12-14 15:50:00,289.84,290.61,289.69,290.61,29540.0,273.2164,273.9422,273.075,273.9422,29540.0
2023-12-14 15:55:00,290.63,291.37,290.39,291.24,84288.0,273.9611,274.6587,273.7349,274.5361,84288.0
2023-12-15 09:30:00,290.63,291.42,290.08,290.31,228608.0,273.9611,274.7058,273.4426,273.6595,228608.0
2023-12-15 09:35:00,289.76,290.19,289.24,289.51,17412.0,273.141,273.5463,272.6508,272.9053,17412.0
2023-12-15 09:40:00,289.59,289.9,288.04,288.31,8805.0,272.9808,273.273,271.5197,271.7742,8805.0
2023-12-15 09:45:00,288.27,289.45,288.27,288.88,5098.0,271.7365,272.8488,271.7365,272.3115,5098.0
2023-12-15 09:50:00,288.87,289.07,287.37,287.44,7914.0,272.302,272.4906,270.8881,270.9541,7914.0
2023-12-15 09:55:00,287.26,288.22,287.26,288.0,1813.0,270.7844,271.6893,270.7844,271.4819,1813.0
2023-12-15 10:00:00,288.04,288.88,288.0,288.83,7537.0,271.5197,272.3115,271.4819,272.2643,7537.0
2023-12-15 10:05:00,288.93,289.23,288.56,288.56,5200.0,272.3586,272.6414,272.0098,272.0098,5200.0
2023-12-15 10:10:00,288.37,288.43,287.9,288.13,3335.0,271.8307,271.8873,271.3877,271.6045,3335.0
2023-12-15 10:15:00,288.18,288.18,287.25,287.26,6293.0,271.6516,271.6516,270.775,270.7844,6293.0
2023-12-15 10:20:00,287.36,288.72,287.36,288.72,4632.0,270.8787,272.1606,270.8787,272.1606,4632.0
2023-12-15 10:25:00,288.76,288.77,288.59,288.59,738.0,272.1984,272.2078,272.0381,272.0381,738.0
2023-12-15 10:30:00,288.57,289.01,288.47,288.94,3242.0,272.0193,272.434,271.925,272.368,3242.0
2023-12-15 10:35:00,289.03,289.67,289.03,289.27,5607.0,272.4529,273.0562,272.4529,272.6791,5607.0
2023-12-15 10:40:00,289.3,289.5,289.29,289.48,1508.0,272.7074,272.8959,272.698,272.8771,1508.0
2023-12-15 10:45:00,289.54,289.56,289.17,289.37,2657.0,272.9336,272.9525,272.5848,272.7734,2657.0
2023-12-15 10:50:00,289.17,289.55,289.17,289.47,2913.0,272.5848,272.943,272.5848,272.8676,2913.0
2023-12-15 10:55:00,289.47,290.5,289.46,290.35,13461.0,272.8676,273.8386,272.8582,273.6972,13461.0
2023-12-15 11:00:00,290.39,290.81,290.39,290.59,7807.0,273.7349,274.1308,273.7349,273.9234,7807.0
2023-12-15 11:05:00,290.59,290.85,289.93,290.15,10744.0,273.9234,274.1685,273.3013,273.5086,10744.0
2023-12-15 11:10:00,290.01,290.04,289.77,289.89,17910.0,273.3767,273.4049,273.1504,273.2635,17910.0
2023-12-15 11:15:00,290.12,290.14,288.88,289.35,20560.0,273.4804,273.4992,272.3115,272.7545,20560.0
2023-12-15 11:20:00,289.49,289.56,288.85,289.04,14960.0,272.8865,272.9525,272.2832,272.4623,14960.0
2023-12-15 11:25:00,289.04,289.09,288.86,288.95,4684.0,272.4623,272.5094,272.2926,272.3775,4684.0
2023-12-15 11:30:00,288.78,289.16,288.64,289.13,8289.0,272.2172,272.5754,272.0852,272.5471,8289.0
2023-12-15 11:35:00,289.01,289.43,288.79,288.79,4467.0,272.434,272.8299,272.2266,272.2266,4467.0
2023-12-15 11:40:00,288.58,288.95,288.58,288.94,4141.0,272.0287,272.3775,272.0287,272.368,4141.0
2023-12-15 11:45:00,288.81,288.81,288.5,288.61,7518.0,272.2455,272.2455,271.9533,272.057,7518.0
2023-12-15 11:50:00,288.4,288.47,287.7,288.15,14922.0,271.859,271.925,271.1992,271.6233,14922.0
2023-12-15 11:55:00,288.23,288.6,287.94,288.53,11371.0,271.6988,272.0475,271.4254,271.9815,11371.0
2023-12-15 12:00:00,288.91,289.01,288.04,288.15,10336.0,272.3398,272.434,271.5197,271.6233,10336.0
2023-12-15 12:05:00,288.22,288.28,287.62,288.18,9660.0,271.6893,271.7459,271.1237,271.6516,9660.0
2023-12-15 12:10:00,288.01,288.05,287.59,287.6,2291.0,271.4914,271.5291,271.0955,271.1049,2291.0
2023-12-15 12:15:00,287.47,287.8,287.09,287.09,2485.0,270.9823,271.2934,270.6241,270.6241,2485.0
2023-12-15 12:20:00,287.14,287.17,286.99,287.05,1783.0,270.6713,270.6995,270.5299,270.5864,1783.0
2023-12-15 12:25:00,287.19,287.66,286.98,287.61,5950.0,270.7184,271.1614,270.5204,271.1143,5950.0
2023-12-15 12:30:00,287.6,288.05,287.32,287.75,9076.0,271.1049,271.5291,270.8409,271.2463,9076.0
2023-12-15 12:35:00,287.54,287.8,287.33,287.77,4456.0,271.0483,271.2934,270.8504,271.2651,4456.0
2023-12-15 12:40:00,287.7,287.79,287.02,287.2,6218.0,271.1992,271.284,270.5582,270.7278,6218.0
2023-12-15 12:45:00,287.26,287.37,286.92,287.03,1642.0,270.7844,270.8881,270.4639,270.5676,1642.0
2023-12-15 12:50:00,286.86,287.26,286.85,287.19,4095.0,270.4073,270.7844,270.3979,270.7184,4095.0
2023-12-15 12:55:00,287.2,287.39,287.01,287.07,4664.0,270.7278,270.9069,270.5487,270.6053,4664.0
2023-12-15 13:00:00,287.0,287.31,286.84,287.28,6901.0,270.5393,270.8315,270.3885,270.8032,6901.0
2023-12-15 13:05:00,287.28,287.28,286.68,287.01,11789.0,270.8032,270.8032,270.2377,270.5487,11789.0
2023-12-15 13:10:00,287.17,287.22,286.77,286.92,10214.0,270.6995,270.7467,270.3225,270.4639,10214.0
2023-12-15 13:15:00,286.79,287.23,286.68,286.9,21325.0,270.3413,270.7561,270.2377,270.445,21325.0
2023-12-15 13:20:00,286.9,287.32,286.83,286.83,5126.0,270.445,270.8409,270.379,270.379,5126.0
2023-12-15 13:25:00,286.93,287.73,286.93,287.73,4185.0,270.4733,271.2274,270.4733,271.2274,4185.0
2023-12-15 13:30:00,287.91,288.16,287.67,287.72,11602.0,271.3971,271.6328,271.1709,271.218,11602.0
2023-12-15 13:35:00,287.72,287.99,287.39,287.92,10255.0,271.218,271.4725,270.9069,271.4065,10255.0
2023-12-15 13:40:00,287.89,287.92,287.25,287.35,4859.0,271.3783,271.4065,270.775,270.8692,4859.0
2023-12-15 13:45:00,287.45,288.39,287.31,288.25,5540.0,270.9635,271.8496,270.8315,271.7176,5540.0
2023-12-15 13:50:00,288.25,288.43,288.22,288.23,910.0,271.7176,271.8873,271.6893,271.6988,910.0
2023-12-15 13:55:00,288.39,288.61,288.16,288.17,2202.0,271.8496,272.057,271.6328,271.6422,2202.0
2023-12-15 14:00:00,288.07,288.38,288.0,288.38,2469.0,271.5479,271.8401,271.4819,271.8401,2469.0
2023-12-15 14:05:00,288.21,288.21,287.53,287.53,3621.0,271.6799,271.6799,271.0389,271.0389,3621.0
2023-12-15 14:10:00,287.57,287.68,287.33,287.68,3326.0,271.0766,271.1803,270.8504,271.1803,3326.0
2023-12-15 14:15:00,287.62,287.77,287.42,287.77,6595.0,271.1237,271.2651,270.9352,271.2651,6595.0
2023-12-15 14:20:00,287.84,287.84,287.71,287.76,700.0,271.3311,271.3311,271.2086,271.2557,700.0
2023-12-15 14:25:00,287.79,287.91,287.78,287.88,4478.0,271.284,271.3971,271.2746,271.3688,4478.0
2023-12-15 14:30:00,287.88,288.15,287.83,287.85,1998.0,271.3688,271.6233,271.3217,271.3405,1998.0
2023-12-15 14:35:00,287.81,288.15,287.76,287.94,2093.0,271.3028,271.6233,271.2557,271.4254,2093.0
2023-12-15 14:40:00,287.96,288.18,287.94,288.0,1858.0,271.4442,271.6516,271.4254,271.4819,1858.0
2023-12-15 14:45:00,287.97,288.04,287.8,287.99,1902.0,271.4537,271.5197,271.2934,271.4725,1902.0
2023-12-15 14:50:00,288.01,288.01,287.83,287.85,2620.0,271.4914,271.4914,271.3217,271.3405,2620.0
2023-12-15 14:55:00,287.69,287.79,287.52,287.79,3098.0,271.1897,271.284,271.0295,271.284,3098.0
2023-12-15 15:00:00,287.84,288.33,287.83,288.23,1696.0,271.3311,271.793,271.3217,271.6988,1696.0
2023-12-15 15:05:00,288.11,288.15,287.93,287.96,3275.0,271.5856,271.6233,271.416,271.4442,3275.0
2023-12-15 15:10:00,288.08,288.22,287.93,287.93,3041.0,271.5574,271.6893,271.416,271.416,3041.0
2023-12-15 15:15:00,287.94,288.07,287.89,288.03,4219.0,271.4254,271.5479,271.3783,271.5102,4219.0
2023-12-15 15:20:00,287.99,288.63,287.98,288.53,2552.0,271.4725,272.0758,271.4631,271.9815,2552.0
2023-12-15 15:25:00,288.52,288.97,288.52,288.92,4666.0,271.9721,272.3963,271.9721,272.3492,4666.0
2023-12-15 15:30:00,289.0,289.21,288.87,289.11,10048.0,272.4246,272.6225,272.302,272.5283,10048.0
2023-12-15 15:35:00,289.05,289.06,288.36,288.36,18665.0,272.4717,272.4811,271.8213,271.8213,18665.0
2023-12-15 15:40:00,288.33,288.9,288.16,288.63,14360.0,271.793,272.3303,271.6328,272.0758,14360.0
2023-12-15 15:45:00,288.77,289.39,288.62,289.38,18999.0,272.2078,272.7922,272.0664,272.7828,18999.0
2023-12-15 15:50:00,289.38,290.18,289.24,289.93,39587.0,272.7828,273.5369,272.6508,273.3013,39587.0
2023-12-15 15:55:00,290.03,290.48,289.88,289.88,95718.0,273.3955,273.8197,273.2541,273.2541,95718.0
2023-12-18 09:30:00,290.11,290.23,287.49,288.3,13866.0,273.4709,273.584,271.0012,271.7647,13866.0
2023-12-18 09:35:00,288.06,289.68,288.06,289.65,2910.0,271.5385,273.0656,271.5385,273.0373,2910.0
2023-12-18 09:40:00,289.54,289.81,288.84,289.81,3475.0,272.9336,273.1881,272.2738,273.1881,3475.0
2023-12-18 09:45:00,290.36,290.93,289.63,289.74,6239.0,273.7066,274.2439,273.0185,273.1221,6239.0
2023-12-18 09:50:00,289.43,289.5,288.73,289.37,2621.0,272.8299,272.8959,272.1701,272.7734,2621.0
2023-12-18 09:55:00,289.2,289.34,288.59,288.84,4626.0,272.6131,272.7451,272.0381,272.2738,4626.0
2023-12-18 10:00:00,288.74,289.22,288.68,288.75,3000.0,272.1795,272.632,272.1229,272.1889,3000.0
2023-12-18 10:05:00,288.96,289.31,288.6,289.31,4546.0,272.3869,272.7168,272.0475,272.7168,4546.0
2023-12-18 10:10:00,289.05,289.3,288.76,288.76,1812.0,272.4717,272.7074,272.1984,272.1984,1812.0
2023-12-18 10:15:00,288.68,288.96,288.47,288.93,2663.0,272.1229,272.3869,271.925,272.3586,2663.0
2023-12-18 10:20:00,289.03,289.41,288.99,289.29,2854.0,272.4529,272.8111,272.4152,272.698,2854.0
2023-12-18 10:25:00,289.22,289.92,289.13,289.92,1364.0,272.632,273.2918,272.5471,273.2918,1364.0
2023-12-18 10:30:00,289.78,290.37,289.78,290.22,1471.0,273.1599,273.716,273.1599,273.5746,1471.0
2023-12-18 10:35:00,290.06,290.2,289.91,290.07,1125.0,273.4238,273.5558,273.2824,273.4332,1125.0
2023-12-18 10:40:00,289.93,290.06,289.77,290.03,1102.0,273.3013,273.4238,273.1504,273.3955,1102.0
2023-12-18 10:45:00,290.07,290.3,290.02,290.3,1687.0,273.4332,273.65,273.3861,273.65,1687.0
2023-12-18 10:50:00,290.32,290.33,289.67,289.79,2832.0,273.6689,273.6783,273.0562,273.1693,2832.0
2023-12-18 10:55:00,289.76,289.89,289.6,289.84,4282.0,273.141,273.2635,272.9902,273.2164,4282.0
2023-12-18 11:00:00,289.74,289.8,288.97,289.14,6433.0,273.1221,273.1787,272.3963,272.5566,6433.0
2023-12-18 11:05:00,289.07,289.25,289.03,289.11,2655.0,272.4906,272.6603,272.4529,272.5283,2655.0
2023-12-18 11:10:00,289.06,289.55,289.05,289.17,2294.0,272.4811,272.943,272.4717,272.5848,2294.0
2023-12-18 11:15:00,289.02,289.61,288.94,289.61,1390.0,272.4434,272.9996,272.368,272.9996,1390.0
2023-12-18 11:20:00,289.37,289.52,288.94,288.98,1811.0,272.7734,272.9148,272.368,272.4057,1811.0
2023-12-18 11:25:00,288.9,289.45,288.83,289.45,531.0,272.3303,272.8488,272.2643,272.8488,531.0
2023-12-18 11:30:00,289.35,289.47,289.2,289.36,810.0,272.7545,272.8676,272.6131,272.7639,810.0
2023-12-18 11:35:00,289.29,289.54,289.29,289.49,1720.0,272.698,272.9336,272.698,272.8865,1720.0
2023-12-18 11:40:00,289.49,289.85,289.44,289.82,4565.0,272.8865,273.2258,272.8394,273.1976,4565.0
2023-12-18 11:45:00,289.81,289.93,289.67,289.68,2400.0,273.1881,273.3013,273.0562,273.0656,2400.0
2023-12-18 11:50:00,289.72,289.81,289.26,289.31,1611.0,273.1033,273.1881,272.6697,272.7168,1611.0
2023-12-18 11:55:00,289.23,289.56,289.23,289.56,1042.0,272.6414,272.9525,272.6414,272.9525,1042.0
2023-12-18 12:00:00,289.66,289.86,289.57,289.57,2514.0,273.0467,273.2353,272.9619,272.9619,2514.0
2023-12-18 12:05:00,289.59,289.79,289.55,289.79,900.0,272.9808,273.1693,272.943,273.1693,900.0
2023-12-18 12:10:00,289.81,290.12,289.74,290.12,1287.0,273.1881,273.4804,273.1221,273.4804,1287.0
2023-12-18 12:15:00,290.15,290.15,289.94,289.94,1489.0,273.5086,273.5086,273.3107,273.3107,1489.0
2023-12-18 12:20:00,290.03,290.05,289.8,290.03,1159.0,273.3955,273.4144,273.1787,273.3955,1159.0
2023-12-18 12:25:00,289.85,289.99,289.85,289.99,400.0,273.2258,273.3578,273.2258,273.3578,400.0
2023-12-18 12:30:00,289.97,290.17,289.64,289.64,3996.0,273.339,273.5275,273.0279,273.0279,3996.0
2023-12-18 12:35:00,290.06,290.06,289.74,289.74,3428.0,273.4238,273.4238,273.1221,273.1221,3428.0
2023-12-18 12:40:00,289.69,290.12,289.69,290.12,1127.0,273.075,273.4804,273.075,273.4804,1127.0
2023-12-18 12:45:00,290.37,290.4,290.17,290.4,614.0,273.716,273.7443,273.5275,273.7443,614.0
2023-12-18 12:50:00,290.29,290.29,289.86,289.95,3908.0,273.6406,273.6406,273.2353,273.3201,3908.0
2023-12-18 12:55:00,289.87,290.24,289.8,290.21,1006.0,273.2447,273.5935,273.1787,273.5652,1006.0
2023-12-18 13:00:00,290.21,290.21,289.69,289.69,1623.0,273.5652,273.5652,273.075,273.075,1623.0
2023-12-18 13:05:00,289.77,290.05,289.77,290.05,2593.0,273.1504,273.4144,273.1504,273.4144,2593.0
2023-12-18 13:10:00,290.09,290.09,289.76,289.77,2539.0,273.4521,273.4521,273.141,273.1504,2539.0
2023-12-18 13:15:00,289.79,289.8,289.4,289.58,3014.0,273.1693,273.1787,272.8016,272.9713,3014.0
2023-12-18 13:20:00,289.66,289.77,289.37,289.39,3107.0,273.0467,273.1504,272.7734,272.7922,3107.0
2023-12-18 13:25:00,289.44,289.68,289.38,289.63,1826.0,272.8394,273.0656,272.7828,273.0185,1826.0
2023-12-18 13:30:00,289.7,289.96,289.7,289.95,1202.0,273.0844,273.3295,273.0844,273.3201,1202.0
2023-12-18 13:35:00,290.06,290.1,289.7,289.7,8303.0,273.4238,273.4615,273.0844,273.0844,8303.0
2023-12-18 13:40:00,289.8,289.8,289.44,289.49,2315.0,273.1787,273.1787,272.8394,272.8865,2315.0
2023-12-18 13:45:00,289.46,289.83,289.43,289.82,1288.0,272.8582,273.207,272.8299,273.1976,1288.0
2023-12-18 13:50:00,289.85,290.03,289.84,290.03,3909.0,273.2258,273.3955,273.2164,273.3955,3909.0
2023-12-18 13:55:00,290.11,290.11,289.86,289.86,3108.0,273.4709,273.4709,273.2353,273.2353,3108.0
2023-12-18 14:00:00,290.12,290.12,289.9,289.93,1840.0,273.4804,273.4804,273.273,273.3013,1840.0
2023-12-18 14:05:00,289.93,290.0,289.77,289.84,2072.0,273.3013,273.3672,273.1504,273.2164,2072.0
2023-12-18 14:10:00,289.97,290.15,289.96,290.15,1440.0,273.339,273.5086,273.3295,273.5086,1440.0
2023-12-18 14:15:00,290.15,290.15,289.99,290.0,759.0,273.5086,273.5086,273.3578,273.3672,759.0
2023-12-18 14:20:00,290.0,290.11,289.76,290.05,3602.0,273.3672,273.4709,273.141,273.4144,3602.0
2023-12-18 14:25:00,290.0,290.03,290.0,290.03,200.0,273.3672,273.3955,273.3672,273.3955,200.0
2023-12-18 14:30:00,290.1,290.11,289.8,289.81,1890.0,273.4615,273.4709,273.1787,273.1881,1890.0
2023-12-18 14:35:00,289.82,290.04,289.71,290.04,936.0,273.1976,273.4049,273.0939,273.4049,936.0
2023-12-18 14:40:00,289.91,290.03,289.84,289.98,1340.0,273.2824,273.3955,273.2164,273.3484,1340.0
2023-12-18 14:45:00,289.92,289.92,289.33,289.33,915.0,273.2918,273.2918,272.7357,272.7357,915.0
2023-12-18 14:50:00,289.48,289.63,289.34,289.46,3353.0,272.8771,273.0185,272.7451,272.8582,3353.0
2023-12-18 14:55:00,289.42,289.42,289.03,289.04,1000.0,272.8205,272.8205,272.4529,272.4623,1000.0
2023-12-18 15:00:00,288.98,289.1,288.63,288.89,3516.0,272.4057,272.5189,272.0758,272.3209,3516.0
2023-12-18 15:05:00,288.93,288.93,288.56,288.56,2300.0,272.3586,272.3586,272.0098,272.0098,2300.0
2023-12-18 15:10:00,288.5,288.7,288.46,288.47,2700.0,271.9533,272.1418,271.9156,271.925,2700.0
2023-12-18 15:15:00,288.57,288.82,288.52,288.8,8625.0,272.0193,272.2549,271.9721,272.2361,8625.0
2023-12-18 15:20:00,288.85,289.08,288.76,289.07,14507.0,272.2832,272.5,272.1984,272.4906,14507.0
2023-12-18 15:25:00,289.16,289.21,288.96,289.17,2801.0,272.5754,272.6225,272.3869,272.5848,2801.0
2023-12-18 15:30:00,289.23,289.37,289.12,289.3,2430.0,272.6414,272.7734,272.5377,272.7074,2430.0
2023-12-18 15:35:00,289.26,289.54,289.21,289.48,4824.0,272.6697,272.9336,272.6225,272.8771,4824.0
2023-12-18 15:40:00,289.62,289.78,289.47,289.55,5557.0,273.009,273.1599,272.8676,272.943,5557.0
2023-12-18 15:45:00,289.5,289.64,289.42,289.5,6565.0,272.8959,273.0279,272.8205,272.8959,6565.0
2023-12-18 15:50:00,289.5,289.59,289.23,289.39,12919.0,272.8959,272.9808,272.6414,272.7922,12919.0
2023-12-18 15:55:00,289.4,289.42,288.9,289.03,31286.0,272.8016,272.8205,272.3303,272.4529,31286.0
2023-12-19 09:30:00,290.52,290.72,288.69,288.82,9103.0,273.8574,274.0459,272.1324,272.2549,9103.0
2023-12-19 09:35:00,288.83,290.16,288.83,290.15,6062.0,272.2643,273.5181,272.2643,273.5086,6062.0
2023-12-19 09:40:00,290.16,290.21,290.09,290.21,600.0,273.5181,273.5652,273.4521,273.5652,600.0
2023-12-19 09:45:00,290.62,290.97,290.1,290.93,4500.0,273.9517,274.2816,273.4615,274.2439,4500.0
2023-12-19 09:50:00,290.75,291.08,290.71,291.05,4614.0,274.0742,274.3853,274.0365,274.357,4614.0
2023-12-19 09:55:00,291.26,291.26,290.73,291.07,4470.0,274.555,274.555,274.0554,274.3759,4470.0
2023-12-19 10:00:00,290.89,291.0,290.62,290.82,2855.0,274.2062,274.3099,273.9517,274.1402,2855.0
2023-12-19 10:05:00,291.02,291.26,290.81,291.05,1435.0,274.3287,274.555,274.1308,274.357,1435.0
2023-12-19 10:10:00,291.25,291.32,291.1,291.32,3100.0,274.5455,274.6115,274.4041,274.6115,3100.0
2023-12-19 10:15:00,291.42,292.2,291.3,292.2,4727.0,274.7058,275.4411,274.5927,275.4411,4727.0
2023-12-19 10:20:00,292.16,292.34,291.96,291.96,1070.0,275.4034,275.573,275.2148,275.2148,1070.0
2023-12-19 10:25:00,292.28,292.28,291.86,292.0,2778.0,275.5165,275.5165,275.1206,275.2525,2778.0
2023-12-19 10:30:00,292.0,292.38,291.81,292.38,3196.0,275.2525,275.6107,275.0734,275.6107,3196.0
2023-12-19 10:35:00,292.25,292.92,292.25,292.92,3829.0,275.4882,276.1198,275.4882,276.1198,3829.0
2023-12-19 10:40:00,292.72,293.19,292.72,293.06,2846.0,275.9312,276.3743,275.9312,276.2517,2846.0
2023-12-19 10:45:00,293.13,293.28,293.01,293.11,2850.0,276.3177,276.4591,276.2046,276.2989,2850.0
2023-12-19 10:50:00,293.18,293.25,292.96,292.96,2500.0,276.3648,276.4308,276.1575,276.1575,2500.0
2023-12-19 10:55:00,293.07,293.45,293.07,293.34,2081.0,276.2612,276.6194,276.2612,276.5157,2081.0
2023-12-19 11:00:00,293.38,293.47,293.18,293.22,3100.0,276.5534,276.6382,276.3648,276.4026,3100.0
2023-12-19 11:05:00,293.22,293.66,293.21,293.63,5751.0,276.4026,276.8173,276.3931,276.789,5751.0
2023-12-19 11:10:00,293.62,294.08,293.61,294.08,3515.0,276.7796,277.2132,276.7702,277.2132,3515.0
2023-12-19 11:15:00,294.28,294.3,294.17,294.26,1301.0,277.4018,277.4206,277.2981,277.3829,1301.0
2023-12-19 11:20:00,294.12,294.29,294.02,294.14,1483.0,277.2509,277.4112,277.1567,277.2698,1483.0
2023-12-19 11:25:00,294.08,294.68,294.08,294.68,4581.0,277.2132,277.7788,277.2132,277.7788,4581.0
2023-12-19 11:30:00,294.68,294.68,294.18,294.18,4460.0,277.7788,277.7788,277.3075,277.3075,4460.0
2023-12-19 11:35:00,294.29,294.48,294.19,294.3,1033.0,277.4112,277.5903,277.3169,277.4206,1033.0
2023-12-19 11:40:00,294.49,294.54,294.15,294.25,6023.0,277.5997,277.6468,277.2792,277.3735,6023.0
2023-12-19 11:45:00,294.25,294.28,294.08,294.1,2073.0,277.3735,277.4018,277.2132,277.2321,2073.0
2023-12-19 11:50:00,294.21,294.33,294.08,294.17,3151.0,277.3358,277.4489,277.2132,277.2981,3151.0
2023-12-19 11:55:00,294.12,294.19,293.66,293.68,4918.0,277.2509,277.3169,276.8173,276.8362,4918.0
2023-12-19 12:00:00,293.75,294.21,293.69,294.01,6246.0,276.9022,277.3358,276.8456,277.1472,6246.0
2023-12-19 12:05:00,294.09,294.33,294.02,294.24,2814.0,277.2227,277.4489,277.1567,277.3641,2814.0
2023-12-19 12:10:00,294.16,294.55,294.15,294.55,1110.0,277.2886,277.6563,277.2792,277.6563,1110.0
2023-12-19 12:15:00,294.41,294.6,294.24,294.6,3343.0,277.5243,277.7034,277.3641,277.7034,3343.0
2023-12-19 12:20:00,294.56,294.58,294.42,294.55,2618.0,277.6657,277.6846,277.5337,277.6563,2618.0
2023-12-19 12:25:00,294.54,294.79,294.54,294.79,2130.0,277.6468,277.8825,277.6468,277.8825,2130.0
2023-12-19 12:30:00,294.69,294.76,294.57,294.57,2407.0,277.7882,277.8542,277.6751,277.6751,2407.0
2023-12-19 12:35:00,294.57,294.75,294.57,294.75,1265.0,277.6751,277.8448,277.6751,277.8448,1265.0
2023-12-19 12:40:00,294.75,294.89,294.63,294.85,2600.0,277.8448,277.9768,277.7317,277.9391,2600.0
2023-12-19 12:45:00,294.85,295.09,294.75,294.86,4455.0,277.9391,278.1653,277.8448,277.9485,4455.0
2023-12-19 12:50:00,294.79,294.96,294.6,294.8,3039.0,277.8825,278.0428,277.7034,277.8919,3039.0
2023-12-19 12:55:00,294.8,294.91,294.72,294.72,300.0,277.8919,277.9956,277.8165,277.8165,300.0
2023-12-19 13:00:00,294.68,294.75,294.49,294.5,2593.0,277.7788,277.8448,277.5997,277.6091,2593.0
2023-12-19 13:05:00,294.5,294.92,294.45,294.88,1722.0,277.6091,278.0051,277.562,277.9673,1722.0
2023-12-19 13:10:00,294.86,294.97,294.76,294.82,2409.0,277.9485,278.0522,277.8542,277.9108,2409.0
2023-12-19 13:15:00,294.76,294.76,294.46,294.6,6474.0,277.8542,277.8542,277.5714,277.7034,6474.0
2023-12-19 13:20:00,294.6,294.74,294.5,294.68,1715.0,277.7034,277.8354,277.6091,277.7788,1715.0
2023-12-19 13:25:00,294.66,295.43,294.65,295.29,14279.0,277.76,278.4858,277.7505,278.3538,14279.0
2023-12-19 13:30:00,295.27,295.5,295.09,295.09,5719.0,278.335,278.5518,278.1653,278.1653,5719.0
2023-12-19 13:35:00,295.02,295.04,294.82,294.92,2351.0,278.0993,278.1182,277.9108,278.0051,2351.0
2023-12-19 13:40:00,295.02,295.22,295.02,295.22,400.0,278.0993,278.2878,278.0993,278.2878,400.0
2023-12-19 13:45:00,295.23,295.55,295.22,295.42,4945.0,278.2973,278.5989,278.2878,278.4764,4945.0
2023-12-19 13:50:00,295.42,295.42,295.06,295.21,2039.0,278.4764,278.4764,278.137,278.2784,2039.0
2023-12-19 13:55:00,295.25,295.25,295.12,295.2,1428.0,278.3161,278.3161,278.1936,278.269,1428.0
2023-12-19 14:00:00,295.12,295.12,294.91,294.91,2167.0,278.1936,278.1936,277.9956,277.9956,2167.0
2023-12-19 14:05:00,294.97,295.22,294.94,295.13,1800.0,278.0522,278.2878,278.0239,278.203,1800.0
2023-12-19 14:10:00,295.12,295.12,294.7,294.7,1449.0,278.1936,278.1936,277.7977,277.7977,1449.0
2023-12-19 14:15:00,294.69,295.04,294.6,295.04,3008.0,277.7882,278.1182,277.7034,278.1182,3008.0
2023-12-19 14:20:00,295.09,295.35,295.09,295.35,912.0,278.1653,278.4104,278.1653,278.4104,912.0
2023-12-19 14:25:00,295.26,295.39,295.15,295.29,4569.0,278.3256,278.4481,278.2219,278.3538,4569.0
2023-12-19 14:30:00,295.26,295.59,295.18,295.59,2700.0,278.3256,278.6366,278.2501,278.6366,2700.0
2023-12-19 14:35:00,295.67,295.86,295.62,295.83,3268.0,278.712,278.8911,278.6649,278.8629,3268.0
2023-12-19 14:40:00,295.81,295.81,295.57,295.66,1124.0,278.844,278.844,278.6178,278.7026,1124.0
2023-12-19 14:45:00,295.56,295.72,295.55,295.65,600.0,278.6083,278.7592,278.5989,278.6932,600.0
2023-12-19 14:50:00,295.62,295.62,295.33,295.55,3917.0,278.6649,278.6649,278.3915,278.5989,3917.0
2023-12-19 14:55:00,295.57,295.61,295.55,295.59,1015.0,278.6178,278.6555,278.5989,278.6366,1015.0
2023-12-19 15:00:00,295.67,295.9,295.5,295.51,3622.0,278.712,278.9288,278.5518,278.5612,3622.0
2023-12-19 15:05:00,295.49,295.58,295.49,295.58,500.0,278.5424,278.6272,278.5424,278.6272,500.0
2023-12-19 15:10:00,295.6,295.76,295.5,295.54,2367.0,278.6461,278.7969,278.5518,278.5895,2367.0
2023-12-19 15:15:00,295.67,295.88,295.63,295.86,1727.0,278.712,278.91,278.6743,278.8911,1727.0
2023-12-19 15:20:00,295.9,295.95,295.75,295.76,4050.0,278.9288,278.976,278.7874,278.7969,4050.0
2023-12-19 15:25:00,295.76,295.92,295.74,295.92,1099.0,278.7969,278.9477,278.778,278.9477,1099.0
2023-12-19 15:30:00,296.0,296.11,295.72,295.85,4466.0,279.0231,279.1268,278.7592,278.8817,4466.0
2023-12-19 15:35:00,295.83,295.83,295.56,295.64,1595.0,278.8629,278.8629,278.6083,278.6838,1595.0
2023-12-19 15:40:00,295.7,295.82,295.55,295.75,3732.0,278.7403,278.8534,278.5989,278.7874,3732.0
2023-12-19 15:45:00,295.66,295.66,295.21,295.44,5332.0,278.7026,278.7026,278.2784,278.4952,5332.0
2023-12-19 15:50:00,295.36,295.4,295.01,295.06,8514.0,278.4198,278.4575,278.0899,278.137,8514.0
2023-12-19 15:55:00,295.1,295.37,294.82,294.86,50079.0,278.1747,278.4292,277.9108,277.9485,50079.0
2023-12-20 09:30:00,295.26,296.11,294.63,295.92,12130.0,278.3256,279.1268,277.7317,278.9477,12130.0
2023-12-20 09:35:00,296.47,296.54,295.96,296.35,1901.0,279.4662,279.5321,278.9854,279.353,1901.0
2023-12-20 09:40:00,296.44,296.77,296.09,296.63,3334.0,279.4379,279.7489,279.1079,279.617,3334.0
2023-12-20 09:45:00,296.8,297.92,296.7,297.84,5850.0,279.7772,280.833,279.683,280.7576,5850.0
2023-12-20 09:50:00,297.78,298.02,297.52,297.66,7975.0,280.701,280.9273,280.4559,280.5879,7975.0
2023-12-20 09:55:00,297.61,297.63,297.3,297.38,4455.0,280.5408,280.5596,280.2485,280.324,4455.0
2023-12-20 10:00:00,297.38,297.59,297.27,297.42,4539.0,280.324,280.5219,280.2203,280.3617,4539.0
2023-12-20 10:05:00,297.58,297.72,297.46,297.53,1578.0,280.5125,280.6445,280.3994,280.4654,1578.0
2023-12-20 10:10:00,297.93,297.93,297.63,297.63,501.0,280.8424,280.8424,280.5596,280.5596,501.0
2023-12-20 10:15:00,297.38,297.52,296.75,296.75,3323.0,280.324,280.4559,279.7301,279.7301,3323.0
2023-12-20 10:20:00,296.43,296.43,295.54,296.19,2885.0,279.4284,279.4284,278.5895,279.2022,2885.0
2023-12-20 10:25:00,295.99,296.6,295.99,296.52,3000.0,279.0137,279.5887,279.0137,279.5133,3000.0
2023-12-20 10:30:00,296.47,296.73,296.47,296.65,1453.0,279.4662,279.7112,279.4662,279.6358,1453.0
2023-12-20 10:35:00,296.58,296.58,296.1,296.1,4233.0,279.5698,279.5698,279.1174,279.1174,4233.0
2023-12-20 10:40:00,296.09,296.32,295.8,296.31,2367.0,279.1079,279.3248,278.8346,279.3153,2367.0
2023-12-20 10:45:00,296.37,296.68,295.92,295.92,2814.0,279.3719,279.6641,278.9477,278.9477,2814.0
2023-12-20 10:50:00,295.97,296.65,295.97,296.5,2217.0,278.9948,279.6358,278.9948,279.4944,2217.0
2023-12-20 10:55:00,296.46,296.87,296.34,296.66,1959.0,279.4567,279.8432,279.3436,279.6453,1959.0
2023-12-20 11:00:00,296.4,296.64,296.4,296.64,1100.0,279.4002,279.6264,279.4002,279.6264,1100.0
2023-12-20 11:05:00,296.7,296.85,296.61,296.82,1436.0,279.683,279.8244,279.5981,279.7961,1436.0
2023-12-20 11:10:00,296.82,297.0,296.82,296.87,1422.0,279.7961,279.9658,279.7961,279.8432,1422.0
2023-12-20 11:15:00,296.97,296.97,296.59,296.6,716.0,279.9375,279.9375,279.5793,279.5887,716.0
2023-12-20 11:20:00,296.75,297.2,296.63,296.94,4372.0,279.7301,280.1543,279.617,279.9092,4372.0
2023-12-20 11:25:00,297.02,297.16,296.95,297.05,2003.0,279.9846,280.1166,279.9186,280.0129,2003.0
2023-12-20 11:30:00,297.13,297.37,296.84,297.12,3094.0,280.0883,280.3145,279.8149,280.0789,3094.0
2023-12-20 11:35:00,297.09,297.38,296.98,297.38,1636.0,280.0506,280.324,279.9469,280.324,1636.0
2023-12-20 11:40:00,297.47,297.55,297.08,297.45,4029.0,280.4088,280.4842,280.0412,280.3899,4029.0
2023-12-20 11:45:00,297.33,297.36,297.2,297.21,1713.0,280.2768,280.3051,280.1543,280.1637,1713.0
2023-12-20 11:50:00,297.09,297.15,297.0,297.15,1111.0,280.0506,280.1072,279.9658,280.1072,1111.0
2023-12-20 11:55:00,297.29,297.39,297.2,297.23,1023.0,280.2391,280.3334,280.1543,280.1826,1023.0
2023-12-20 12:00:00,297.23,297.48,297.21,297.48,1256.0,280.1826,280.4182,280.1637,280.4182,1256.0
2023-12-20 12:05:00,297.43,297.55,297.26,297.52,7301.0,280.3711,280.4842,280.2108,280.4559,7301.0
2023-12-20 12:10:00,297.5,297.87,297.44,297.87,3413.0,280.4371,280.7859,280.3805,280.7859,3413.0
2023-12-20 12:15:00,297.83,297.95,297.83,297.93,1101.0,280.7482,280.8613,280.7482,280.8424,1101.0
2023-12-20 12:20:00,297.87,298.01,297.75,298.01,4065.0,280.7859,280.9178,280.6727,280.9178,4065.0
2023-12-20 12:25:00,297.84,298.09,297.83,297.92,2430.0,280.7576,280.9932,280.7482,280.833,2430.0
2023-12-20 12:30:00,297.8,297.8,297.5,297.58,700.0,280.7199,280.7199,280.4371,280.5125,700.0
2023-12-20 12:35:00,297.56,297.62,297.56,297.61,200.0,280.4936,280.5502,280.4936,280.5408,200.0
2023-12-20 12:40:00,297.69,298.0,297.69,297.93,9837.0,280.6162,280.9084,280.6162,280.8424,9837.0
2023-12-20 12:45:00,297.85,297.98,297.85,297.86,800.0,280.767,280.8895,280.767,280.7764,800.0
2023-12-20 12:50:00,297.97,297.97,297.8,297.93,1000.0,280.8801,280.8801,280.7199,280.8424,1000.0
2023-12-20 12:55:00,297.91,297.91,297.77,297.85,960.0,280.8236,280.8236,280.6916,280.767,960.0
2023-12-20 13:00:00,297.86,298.09,297.63,298.06,8298.0,280.7764,280.9932,280.5596,280.965,8298.0
2023-12-20 13:05:00,298.01,298.1,297.75,297.75,1705.0,280.9178,281.0027,280.6727,280.6727,1705.0
2023-12-20 13:10:00,297.81,297.87,297.79,297.84,700.0,280.7293,280.7859,280.7104,280.7576,700.0
2023-12-20 13:15:00,297.92,298.18,297.9,298.17,2350.0,280.833,281.0781,280.8141,281.0687,2350.0
2023-12-20 13:20:00,298.22,298.47,298.22,298.45,3852.0,281.1158,281.3514,281.1158,281.3326,3852.0
2023-12-20 13:25:00,298.39,298.42,298.25,298.39,3595.0,281.276,281.3043,281.1441,281.276,3595.0
2023-12-20 13:30:00,298.41,298.48,298.08,298.09,1509.0,281.2949,281.3609,280.9838,280.9932,1509.0
2023-12-20 13:35:00,298.07,298.15,297.83,297.84,2128.0,280.9744,281.0498,280.7482,280.7576,2128.0
2023-12-20 13:40:00,297.87,297.92,297.43,297.65,1987.0,280.7859,280.833,280.3711,280.5785,1987.0
2023-12-20 13:45:00,297.53,297.71,297.45,297.69,1231.0,280.4654,280.635,280.3899,280.6162,1231.0
2023-12-20 13:50:00,297.59,297.59,297.45,297.45,400.0,280.5219,280.5219,280.3899,280.3899,400.0
2023-12-20 13:55:00,297.39,297.49,297.21,297.3,1000.0,280.3334,280.4277,280.1637,280.2485,1000.0
2023-12-20 14:00:00,297.23,297.23,296.97,297.19,1422.0,280.1826,280.1826,279.9375,280.1449,1422.0
2023-12-20 14:05:00,297.06,297.3,297.06,297.3,300.0,280.0223,280.2485,280.0223,280.2485,300.0
2023-12-20 14:10:00,297.39,297.53,297.31,297.38,3603.0,280.3334,280.4654,280.258,280.324,3603.0
2023-12-20 14:15:00,297.45,297.65,297.45,297.65,300.0,280.3899,280.5785,280.3899,280.5785,300.0
2023-12-20 14:20:00,297.7,297.7,297.55,297.56,1000.0,280.6256,280.6256,280.4842,280.4936,1000.0
2023-12-20 14:25:00,297.65,297.66,297.5,297.5,859.0,280.5785,280.5879,280.4371,280.4371,859.0
2023-12-20 14:30:00,297.44,297.7,297.33,297.33,1771.0,280.3805,280.6256,280.2768,280.2768,1771.0
2023-12-20 14:35:00,297.51,297.53,296.78,296.78,924.0,280.4465,280.4654,279.7584,279.7584,924.0
2023-12-20 14:40:00,296.7,296.9,296.53,296.54,1698.0,279.683,279.8715,279.5227,279.5321,1698.0
2023-12-20 14:45:00,296.59,296.71,296.09,296.09,910.0,279.5793,279.6924,279.1079,279.1079,910.0
2023-12-20 14:50:00,296.18,296.18,294.12,295.06,6204.0,279.1928,279.1928,277.2509,278.137,6204.0
2023-12-20 14:55:00,295.16,295.24,294.5,294.5,2627.0,278.2313,278.3067,277.6091,277.6091,2627.0
2023-12-20 15:00:00,294.25,294.27,293.65,293.65,708.0,277.3735,277.3923,276.8079,276.8079,708.0
2023-12-20 15:05:00,293.56,293.82,293.36,293.52,2342.0,276.7231,276.9681,276.5345,276.6853,2342.0
2023-12-20 15:10:00,293.69,294.12,293.69,293.88,3923.0,276.8456,277.2509,276.8456,277.0247,3923.0
2023-12-20 15:15:00,294.09,295.22,294.09,295.06,4683.0,277.2227,278.2878,277.2227,278.137,4683.0
2023-12-20 15:20:00,295.27,295.8,294.83,294.94,7591.0,278.335,278.8346,277.9202,278.0239,7591.0
2023-12-20 15:25:00,294.76,295.16,294.43,294.49,3752.0,277.8542,278.2313,277.5432,277.5997,3752.0
2023-12-20 15:30:00,294.6,294.9,294.21,294.41,4438.0,277.7034,277.9862,277.3358,277.5243,4438.0
2023-12-20 15:35:00,294.53,294.59,294.17,294.18,3513.0,277.6374,277.694,277.2981,277.3075,3513.0
2023-12-20 15:40:00,294.19,294.62,294.19,294.34,5345.0,277.3169,277.7223,277.3169,277.4583,5345.0
2023-12-20 15:45:00,294.44,294.57,293.94,294.44,9388.0,277.5526,277.6751,277.0813,277.5526,9388.0
2023-12-20 15:50:00,294.45,294.66,294.07,294.41,10517.0,277.562,277.76,277.2038,277.5243,10517.0
2023-12-20 15:55:00,294.41,294.41,292.87,292.99,70259.0,277.5243,277.5243,276.0726,276.1857,70259.0
2023-12-21 09:30:00,295.88,295.88,293.57,295.56,5882.0,278.91,278.91,276.7325,278.6083,5882.0
2023-12-21 09:35:00,295.63,295.68,295.38,295.38,400.0,278.6743,278.7215,278.4387,278.4387,400.0
2023-12-21 09:40:00,295.06,295.32,294.78,295.25,1701.0,278.137,278.3821,277.8731,278.3161,1701.0
2023-12-21 09:45:00,295.87,295.87,295.87,295.87,110.0,278.9006,278.9006,278.9006,278.9006,110.0
2023-12-21 09:50:00,296.24,296.37,296.19,296.3,727.0,279.2493,279.3719,279.2022,279.3059,727.0
2023-12-21 09:55:00,296.29,296.88,296.28,296.88,2063.0,279.2965,279.8526,279.2871,279.8526,2063.0
2023-12-21 10:00:00,296.71,297.36,296.65,296.9,9020.0,279.6924,280.3051,279.6358,279.8715,9020.0
2023-12-21 10:05:00,296.7,296.79,296.29,296.36,3834.0,279.683,279.7678,279.2965,279.3625,3834.0
2023-12-21 10:10:00,296.12,296.7,295.99,296.43,3100.0,279.1362,279.683,279.0137,279.4284,3100.0
2023-12-21 10:15:00,296.07,296.63,296.07,296.56,736.0,279.0891,279.617,279.0891,279.551,736.0
2023-12-21 10:20:00,296.75,296.98,296.46,296.51,1353.0,279.7301,279.9469,279.4567,279.5039,1353.0
2023-12-21 10:25:00,296.36,296.36,295.85,295.86,1200.0,279.3625,279.3625,278.8817,278.8911,1200.0
2023-12-21 10:30:00,296.01,296.29,295.95,296.29,2940.0,279.0325,279.2965,278.976,279.2965,2940.0
2023-12-21 10:35:00,296.39,296.39,296.06,296.06,900.0,279.3907,279.3907,279.0797,279.0797,900.0
2023-12-21 10:40:00,296.11,296.44,296.01,296.44,1678.0,279.1268,279.4379,279.0325,279.4379,1678.0
2023-12-21 10:45:00,296.41,296.5,296.27,296.27,2510.0,279.4096,279.4944,279.2776,279.2776,2510.0
2023-12-21 10:50:00,296.3,296.3,295.85,295.86,2091.0,279.3059,279.3059,278.8817,278.8911,2091.0
2023-12-21 10:55:00,295.47,295.48,295.0,295.31,2244.0,278.5235,278.5329,278.0805,278.3727,2244.0
2023-12-21 11:00:00,294.7,294.97,294.64,294.64,500.0,277.7977,278.0522,277.7411,277.7411,500.0
2023-12-21 11:05:00,294.45,294.45,294.2,294.23,330.0,277.562,277.562,277.3263,277.3546,330.0
2023-12-21 11:10:00,294.34,294.47,294.23,294.47,1506.0,277.4583,277.5809,277.3546,277.5809,1506.0
2023-12-21 11:15:00,294.4,294.47,294.06,294.17,630.0,277.5149,277.5809,277.1944,277.2981,630.0
2023-12-21 11:20:00,294.21,294.44,294.21,294.42,713.0,277.3358,277.5526,277.3358,277.5337,713.0
2023-12-21 11:25:00,294.27,294.51,294.27,294.45,700.0,277.3923,277.6186,277.3923,277.562,700.0
2023-12-21 11:30:00,294.59,294.73,294.45,294.73,1385.0,277.694,277.8259,277.562,277.8259,1385.0
2023-12-21 11:35:00,294.83,294.98,294.64,294.65,1628.0,277.9202,278.0616,277.7411,277.7505,1628.0
2023-12-21 11:40:00,294.65,294.65,294.43,294.44,1016.0,277.7505,277.7505,277.5432,277.5526,1016.0
2023-12-21 11:45:00,294.55,294.55,294.33,294.33,800.0,277.6563,277.6563,277.4489,277.4489,800.0
2023-12-21 11:50:00,294.31,294.43,294.12,294.42,2050.0,277.43,277.5432,277.2509,277.5337,2050.0
2023-12-21 11:55:00,294.2,294.26,294.11,294.23,1400.0,277.3263,277.3829,277.2415,277.3546,1400.0
2023-12-21 12:00:00,293.96,294.08,293.6,293.6,2740.0,277.1001,277.2132,276.7608,276.7608,2740.0
2023-12-21 12:05:00,293.55,293.68,293.48,293.64,1482.0,276.7136,276.8362,276.6476,276.7985,1482.0
2023-12-21 12:10:00,293.93,294.13,293.83,294.12,3923.0,277.0718,277.2604,276.9776,277.2509,3923.0
2023-12-21 12:15:00,294.13,294.41,294.13,294.33,7518.0,277.2604,277.5243,277.2604,277.4489,7518.0
2023-12-21 12:20:00,294.4,294.47,294.31,294.47,7626.0,277.5149,277.5809,277.43,277.5809,7626.0
2023-12-21 12:25:00,294.39,294.44,293.92,294.0,6179.0,277.5055,277.5526,277.0624,277.1378,6179.0
2023-12-21 12:30:00,294.09,294.5,294.09,294.35,2667.0,277.2227,277.6091,277.2227,277.4677,2667.0
2023-12-21 12:35:00,294.3,294.34,294.01,294.15,2376.0,277.4206,277.4583,277.1472,277.2792,2376.0
2023-12-21 12:40:00,294.08,294.08,293.78,293.78,1271.0,277.2132,277.2132,276.9304,276.9304,1271.0
2023-12-21 12:45:00,294.05,294.05,293.57,293.57,1060.0,277.185,277.185,276.7325,276.7325,1060.0
2023-12-21 12:50:00,293.49,293.78,293.45,293.78,768.0,276.6571,276.9304,276.6194,276.9304,768.0
2023-12-21 12:55:00,293.47,294.05,293.46,294.05,3391.0,276.6382,277.185,276.6288,277.185,3391.0
2023-12-21 13:00:00,294.0,294.2,293.97,294.13,1322.0,277.1378,277.3263,277.1095,277.2604,1322.0
2023-12-21 13:05:00,294.13,294.16,293.95,294.06,4251.0,277.2604,277.2886,277.0907,277.1944,4251.0
2023-12-21 13:10:00,294.06,294.15,293.94,294.02,6853.0,277.1944,277.2792,277.0813,277.1567,6853.0
2023-12-21 13:15:00,293.88,294.17,293.63,293.73,5438.0,277.0247,277.2981,276.789,276.8833,5438.0
2023-12-21 13:20:00,293.55,294.1,293.53,294.1,1961.0,276.7136,277.2321,276.6948,277.2321,1961.0
2023-12-21 13:25:00,293.83,293.97,293.83,293.93,500.0,276.9776,277.1095,276.9776,277.0718,500.0
2023-12-21 13:30:00,294.03,294.14,293.99,294.11,900.0,277.1661,277.2698,277.1284,277.2415,900.0
2023-12-21 13:35:00,294.15,294.27,294.15,294.19,1107.0,277.2792,277.3923,277.2792,277.3169,1107.0
2023-12-21 13:40:00,294.18,294.27,294.05,294.05,1509.0,277.3075,277.3923,277.185,277.185,1509.0
2023-12-21 13:45:00,294.15,294.65,294.14,294.65,2010.0,277.2792,277.7505,277.2698,277.7505,2010.0
2023-12-21 13:50:00,294.56,294.75,294.46,294.72,1700.0,277.6657,277.8448,277.5714,277.8165,1700.0
2023-12-21 13:55:00,294.81,294.94,294.81,294.94,400.0,277.9014,278.0239,277.9014,278.0239,400.0
2023-12-21 14:00:00,294.81,294.83,294.72,294.72,600.0,277.9014,277.9202,277.8165,277.8165,600.0
2023-12-21 14:05:00,294.82,294.82,294.62,294.63,2397.0,277.9108,277.9108,277.7223,277.7317,2397.0
2023-12-21 14:10:00,294.69,294.87,294.6,294.6,3491.0,277.7882,277.9579,277.7034,277.7034,3491.0
2023-12-21 14:15:00,294.78,295.29,294.78,295.29,902.0,277.8731,278.3538,277.8731,278.3538,902.0
2023-12-21 14:20:00,295.23,295.23,295.0,295.04,745.0,278.2973,278.2973,278.0805,278.1182,745.0
2023-12-21 14:25:00,294.93,295.05,294.85,295.04,2116.0,278.0145,278.1276,277.9391,278.1182,2116.0
2023-12-21 14:30:00,294.86,295.12,294.73,295.12,2094.0,277.9485,278.1936,277.8259,278.1936,2094.0
2023-12-21 14:35:00,295.12,295.12,295.12,295.12,0.0,278.1936,278.1936,278.1936,278.1936,0.0
2023-12-21 14:40:00,295.25,295.41,295.2,295.24,2305.0,278.3161,278.4669,278.269,278.3067,2305.0
2023-12-21 14:45:00,295.26,295.27,295.03,295.03,1545.0,278.3256,278.335,278.1087,278.1087,1545.0
2023-12-21 14:50:00,295.05,295.05,294.91,294.93,1432.0,278.1276,278.1276,277.9956,278.0145,1432.0
2023-12-21 14:55:00,294.84,294.93,294.67,294.93,1761.0,277.9296,278.0145,277.7694,278.0145,1761.0
2023-12-21 15:00:00,294.78,295.02,294.7,294.97,1760.0,277.8731,278.0993,277.7977,278.0522,1760.0
2023-12-21 15:05:00,294.73,294.73,294.44,294.44,1136.0,277.8259,277.8259,277.5526,277.5526,1136.0
2023-12-21 15:10:00,294.38,294.56,294.38,294.49,720.0,277.496,277.6657,277.496,277.5997,720.0
2023-12-21 15:15:00,294.45,294.58,294.43,294.44,1283.0,277.562,277.6846,277.5432,277.5526,1283.0
2023-12-21 15:20:00,294.5,294.74,294.45,294.67,2777.0,277.6091,277.8354,277.562,277.7694,2777.0
2023-12-21 15:25:00,294.73,295.35,294.72,295.18,4019.0,277.8259,278.4104,277.8165,278.2501,4019.0
2023-12-21 15:30:00,295.33,295.89,295.2,295.89,2178.0,278.3915,278.9194,278.269,278.9194,2178.0
2023-12-21 15:35:00,295.82,296.48,295.82,296.11,7817.0,278.8534,279.4756,278.8534,279.1268,7817.0
2023-12-21 15:40:00,296.1,296.1,295.79,295.79,3709.0,279.1174,279.1174,278.8252,278.8252,3709.0
2023-12-21 15:45:00,295.81,296.38,295.81,296.38,5118.0,278.844,279.3813,278.844,279.3813,5118.0
2023-12-21 15:50:00,296.41,296.95,296.36,296.82,12745.0,279.4096,279.9186,279.3625,279.7961,12745.0
2023-12-21 15:55:00,296.99,297.26,296.89,296.95,28519.0,279.9563,280.2108,279.8621,279.9186,28519.0
2023-12-22 09:30:00,297.57,298.52,297.42,297.72,6852.0,280.5031,281.3986,280.3617,280.6445,6852.0
2023-12-22 09:35:00,298.09,298.75,298.08,298.66,1516.0,280.9932,281.6154,280.9838,281.5305,1516.0
2023-12-22 09:40:00,298.15,299.11,298.15,299.03,1059.0,281.0498,281.9547,281.0498,281.8793,1059.0
2023-12-22 09:45:00,299.45,299.45,299.2,299.38,4124.0,282.2752,282.2752,282.0396,282.2093,4124.0
2023-12-22 09:50:00,299.38,299.75,298.61,299.33,8799.0,282.2093,282.558,281.4834,282.1621,8799.0
2023-12-22 09:55:00,299.23,299.23,298.57,298.9,400.0,282.0679,282.0679,281.4457,281.7568,400.0
2023-12-22 10:00:00,298.9,299.33,298.89,299.33,300.0,281.7568,282.1621,281.7474,282.1621,300.0
2023-12-22 10:05:00,299.5,300.55,299.5,300.25,7509.0,282.3224,283.3121,282.3224,283.0294,7509.0
2023-12-22 10:10:00,300.48,300.54,300.29,300.42,1319.0,283.2462,283.3027,283.0671,283.1896,1319.0
2023-12-22 10:15:00,300.21,300.21,299.92,300.02,1333.0,282.9916,282.9916,282.7183,282.8125,1333.0
2023-12-22 10:20:00,300.07,300.55,300.07,300.32,8400.0,282.8597,283.3121,282.8597,283.0953,8400.0
2023-12-22 10:25:00,300.31,300.72,300.2,300.55,1761.0,283.0859,283.4724,282.9822,283.3121,1761.0
2023-12-22 10:30:00,300.55,300.94,300.55,300.94,1520.0,283.3121,283.6798,283.3121,283.6798,1520.0
2023-12-22 10:35:00,300.84,300.9,300.12,300.36,2611.0,283.5855,283.6421,282.9068,283.133,2611.0
2023-12-22 10:40:00,300.33,300.64,300.33,300.64,300.0,283.1048,283.397,283.1048,283.397,300.0
2023-12-22 10:45:00,300.25,300.25,300.25,300.25,100.0,283.0294,283.0294,283.0294,283.0294,100.0
2023-12-22 10:50:00,300.05,300.2,299.99,300.07,943.0,282.8408,282.9822,282.7843,282.8597,943.0
2023-12-22 10:55:00,300.29,300.29,299.94,299.94,2143.0,283.0671,283.0671,282.7371,282.7371,2143.0
2023-12-22 11:00:00,299.66,299.73,299.4,299.56,1750.0,282.4732,282.5392,282.2281,282.3789,1750.0
2023-12-22 11:05:00,299.41,299.44,299.1,299.28,1852.0,282.2375,282.2658,281.9453,282.115,1852.0
2023-12-22 11:10:00,299.2,299.35,299.13,299.19,1000.0,282.0396,282.181,281.9736,282.0301,1000.0
2023-12-22 11:15:00,299.32,299.33,299.11,299.11,727.0,282.1527,282.1621,281.9547,281.9547,727.0
2023-12-22 11:20:00,299.36,299.55,299.24,299.27,1525.0,282.1904,282.3695,282.0773,282.1056,1525.0
2023-12-22 11:25:00,299.33,299.35,299.1,299.1,589.0,282.1621,282.181,281.9453,281.9453,589.0
2023-12-22 11:30:00,299.24,299.24,298.94,298.94,300.0,282.0773,282.0773,281.7945,281.7945,300.0
2023-12-22 11:35:00,298.9,298.98,298.88,298.98,1000.0,281.7568,281.8322,281.7379,281.8322,1000.0
2023-12-22 11:40:00,299.1,299.1,298.98,299.03,1600.0,281.9453,281.9453,281.8322,281.8793,1600.0
2023-12-22 11:45:00,298.91,299.09,298.68,298.74,864.0,281.7662,281.9359,281.5494,281.606,864.0
2023-12-22 11:50:00,298.62,298.93,298.62,298.92,1303.0,281.4928,281.7851,281.4928,281.7756,1303.0
2023-12-22 11:55:00,298.97,299.12,298.67,298.69,1464.0,281.8228,281.9642,281.54,281.5588,1464.0
2023-12-22 12:00:00,298.62,298.68,298.51,298.64,1505.0,281.4928,281.5494,281.3892,281.5117,1505.0
2023-12-22 12:05:00,298.61,298.61,298.17,298.17,609.0,281.4834,281.4834,281.0687,281.0687,609.0
2023-12-22 12:10:00,298.09,298.28,298.09,298.19,606.0,280.9932,281.1723,280.9932,281.0875,606.0
2023-12-22 12:15:00,298.17,298.36,297.74,297.74,2732.0,281.0687,281.2478,280.6633,280.6633,2732.0
2023-12-22 12:20:00,297.65,297.93,297.65,297.88,2200.0,280.5785,280.8424,280.5785,280.7953,2200.0
2023-12-22 12:25:00,297.88,298.09,297.88,298.09,3744.0,280.7953,280.9932,280.7953,280.9932,3744.0
2023-12-22 12:30:00,298.16,298.25,298.02,298.08,2651.0,281.0592,281.1441,280.9273,280.9838,2651.0
2023-12-22 12:35:00,298.06,298.25,297.82,297.91,2733.0,280.965,281.1441,280.7387,280.8236,2733.0
2023-12-22 12:40:00,297.92,298.06,297.88,297.88,2180.0,280.833,280.965,280.7953,280.7953,2180.0
2023-12-22 12:45:00,297.91,297.94,297.87,297.87,1030.0,280.8236,280.8518,280.7859,280.7859,1030.0
2023-12-22 12:50:00,297.87,297.87,297.87,297.87,0.0,280.7859,280.7859,280.7859,280.7859,0.0
2023-12-22 12:55:00,297.86,298.14,297.82,298.0,6757.0,280.7764,281.0404,280.7387,280.9084,6757.0
2023-12-22 13:00:00,298.1,298.18,298.0,298.0,733.0,281.0027,281.0781,280.9084,280.9084,733.0
2023-12-22 13:05:00,298.06,298.3,298.01,298.23,2305.0,280.965,281.1912,280.9178,281.1252,2305.0
2023-12-22 13:10:00,298.31,298.35,298.11,298.11,5256.0,281.2006,281.2383,281.0121,281.0121,5256.0
2023-12-22 13:15:00,298.2,298.2,298.02,298.02,300.0,281.0969,281.0969,280.9273,280.9273,300.0
2023-12-22 13:20:00,297.91,298.11,297.91,298.11,3823.0,280.8236,281.0121,280.8236,281.0121,3823.0
2023-12-22 13:25:00,298.04,298.23,297.94,298.16,1487.0,280.9461,281.1252,280.8518,281.0592,1487.0
2023-12-22 13:30:00,298.35,298.35,298.24,298.24,200.0,281.2383,281.2383,281.1346,281.1346,200.0
2023-12-22 13:35:00,298.31,298.31,298.3,298.3,200.0,281.2006,281.2006,281.1912,281.1912,200.0
2023-12-22 13:40:00,298.2,298.22,298.11,298.22,300.0,281.0969,281.1158,281.0121,281.1158,300.0
2023-12-22 13:45:00,298.04,298.06,297.88,298.06,785.0,280.9461,280.965,280.7953,280.965,785.0
2023-12-22 13:50:00,297.87,297.94,297.85,297.85,552.0,280.7859,280.8518,280.767,280.767,552.0
2023-12-22 13:55:00,297.88,297.96,297.59,297.59,900.0,280.7953,280.8707,280.5219,280.5219,900.0
2023-12-22 14:00:00,297.24,297.44,297.23,297.44,692.0,280.192,280.3805,280.1826,280.3805,692.0
2023-12-22 14:05:00,297.01,297.32,296.98,297.03,800.0,279.9752,280.2674,279.9469,279.994,800.0
2023-12-22 14:10:00,297.03,297.03,296.48,296.67,2275.0,279.994,279.994,279.4756,279.6547,2275.0
2023-12-22 14:15:00,296.61,296.95,296.59,296.94,2333.0,279.5981,279.9186,279.5793,279.9092,2333.0
2023-12-22 14:20:00,297.17,297.26,296.44,296.51,1362.0,280.126,280.2108,279.4379,279.5039,1362.0
2023-12-22 14:25:00,296.55,296.67,296.28,296.54,730.0,279.5416,279.6547,279.2871,279.5321,730.0
2023-12-22 14:30:00,296.25,296.5,295.93,296.5,989.0,279.2588,279.4944,278.9571,279.4944,989.0
2023-12-22 14:35:00,296.5,297.05,296.5,296.93,1129.0,279.4944,280.0129,279.4944,279.8998,1129.0
2023-12-22 14:40:00,296.94,297.28,296.93,297.24,1374.0,279.9092,280.2297,279.8998,280.192,1374.0
2023-12-22 14:45:00,297.13,297.22,296.83,296.85,900.0,280.0883,280.1731,279.8055,279.8244,900.0
2023-12-22 14:50:00,297.0,297.31,297.0,297.19,2000.0,279.9658,280.258,279.9658,280.1449,2000.0
2023-12-22 14:55:00,297.25,297.31,297.16,297.16,644.0,280.2014,280.258,280.1166,280.1166,644.0
2023-12-22 15:00:00,297.37,297.52,297.24,297.46,2704.0,280.3145,280.4559,280.192,280.3994,2704.0
2023-12-22 15:05:00,297.52,297.6,297.27,297.35,1138.0,280.4559,280.5313,280.2203,280.2957,1138.0
2023-12-22 15:10:00,297.41,297.59,297.19,297.59,4363.0,280.3522,280.5219,280.1449,280.5219,4363.0
2023-12-22 15:15:00,297.62,297.92,297.45,297.63,3107.0,280.5502,280.833,280.3899,280.5596,3107.0
2023-12-22 15:20:00,297.59,297.69,297.31,297.66,1561.0,280.5219,280.6162,280.258,280.5879,1561.0
2023-12-22 15:25:00,297.56,297.8,297.54,297.65,827.0,280.4936,280.7199,280.4748,280.5785,827.0
2023-12-22 15:30:00,297.8,297.99,297.64,297.68,4943.0,280.7199,280.899,280.569,280.6068,4943.0
2023-12-22 15:35:00,297.65,297.98,297.52,297.7,2048.0,280.5785,280.8895,280.4559,280.6256,2048.0
2023-12-22 15:40:00,297.58,297.58,297.33,297.36,8043.0,280.5125,280.5125,280.2768,280.3051,8043.0
2023-12-22 15:45:00,297.39,297.71,297.23,297.31,5464.0,280.3334,280.635,280.1826,280.258,5464.0
2023-12-22 15:50:00,297.36,298.48,297.24,298.33,13334.0,280.3051,281.3609,280.192,281.2195,13334.0
2023-12-22 15:55:00,298.45,298.53,297.78,297.97,19005.0,281.3326,281.408,280.701,280.8801,19005.0
2023-12-26 09:30:00,298.76,299.32,298.76,299.13,6601.0,281.6248,282.1527,281.6248,281.9736,6601.0
2023-12-26 09:35:00,299.4,299.4,298.73,298.73,1108.0,282.2281,282.2281,281.5965,281.5965,1108.0
2023-12-26 09:40:00,298.71,298.95,298.59,298.95,800.0,281.5777,281.8039,281.4646,281.8039,800.0
2023-12-26 09:45:00,299.0,299.43,299.0,299.43,200.0,281.851,282.2564,281.851,282.2564,200.0
2023-12-26 09:50:00,298.97,299.68,298.97,299.68,1038.0,281.8228,282.492,281.8228,282.492,1038.0
2023-12-26 09:55:00,299.67,299.94,299.53,299.94,1476.0,282.4826,282.7371,282.3506,282.7371,1476.0
2023-12-26 10:00:00,300.1,300.65,300.1,300.3,1776.0,282.888,283.4064,282.888,283.0765,1776.0
2023-12-26 10:05:00,300.36,300.6,300.35,300.6,932.0,283.133,283.3593,283.1236,283.3593,932.0
2023-12-26 10:10:00,300.66,300.66,300.31,300.36,1400.0,283.4158,283.4158,283.0859,283.133,1400.0
2023-12-26 10:15:00,300.46,300.77,300.31,300.71,2000.0,283.2273,283.5195,283.0859,283.463,2000.0
2023-12-26 10:20:00,300.8,301.29,300.7,301.22,5001.0,283.5478,284.0097,283.4535,283.9437,5001.0
2023-12-26 10:25:00,301.29,301.6,301.29,301.46,7767.0,284.0097,284.3019,284.0097,284.17,7767.0
2023-12-26 10:30:00,301.44,301.45,300.86,300.86,3334.0,284.1511,284.1605,283.6044,283.6044,3334.0
2023-12-26 10:35:00,301.0,301.0,300.63,300.83,1828.0,283.7363,283.7363,283.3876,283.5761,1828.0
2023-12-26 10:40:00,301.14,301.31,300.95,301.13,3100.0,283.8683,284.0286,283.6892,283.8589,3100.0
2023-12-26 10:45:00,301.07,301.07,300.51,300.59,500.0,283.8023,283.8023,283.2744,283.3499,500.0
2023-12-26 10:50:00,300.5,300.63,300.5,300.52,500.0,283.265,283.3876,283.265,283.2839,500.0
2023-12-26 10:55:00,300.43,300.75,300.37,300.73,1150.0,283.199,283.5007,283.1425,283.4818,1150.0
2023-12-26 11:00:00,300.78,300.78,300.61,300.61,317.0,283.529,283.529,283.3687,283.3687,317.0
2023-12-26 11:05:00,300.84,300.91,300.77,300.77,568.0,283.5855,283.6515,283.5195,283.5195,568.0
2023-12-26 11:10:00,300.89,300.92,300.88,300.92,300.0,283.6326,283.6609,283.6232,283.6609,300.0
2023-12-26 11:15:00,300.92,300.92,300.92,300.92,0.0,283.6609,283.6609,283.6609,283.6609,0.0
2023-12-26 11:20:00,300.76,300.77,300.76,300.77,289.0,283.5101,283.5195,283.5101,283.5195,289.0
2023-12-26 11:25:00,300.95,301.02,300.8,300.8,519.0,283.6892,283.7552,283.5478,283.5478,519.0
2023-12-26 11:30:00,300.75,301.06,300.75,301.06,900.0,283.5007,283.7929,283.5007,283.7929,900.0
2023-12-26 11:35:00,301.07,301.38,301.07,301.25,1016.0,283.8023,284.0945,283.8023,283.972,1016.0
2023-12-26 11:40:00,301.26,301.26,301.26,301.26,103.0,283.9814,283.9814,283.9814,283.9814,103.0
2023-12-26 11:45:00,301.29,301.29,300.96,300.97,2053.0,284.0097,284.0097,283.6986,283.7081,2053.0
2023-12-26 11:50:00,300.86,300.92,300.82,300.92,397.0,283.6044,283.6609,283.5667,283.6609,397.0
2023-12-26 11:55:00,301.05,301.33,300.9,301.3,1382.0,283.7835,284.0474,283.6421,284.0191,1382.0
2023-12-26 12:00:00,301.3,301.3,301.3,301.3,100.0,284.0191,284.0191,284.0191,284.0191,100.0
2023-12-26 12:05:00,301.09,301.09,301.04,301.04,200.0,283.8212,283.8212,283.774,283.774,200.0
2023-12-26 12:10:00,301.04,301.04,301.04,301.04,0.0,283.774,283.774,283.774,283.774,0.0
2023-12-26 12:15:00,301.2,301.21,301.2,301.21,222.0,283.9249,283.9343,283.9249,283.9343,222.0
2023-12-26 12:20:00,301.1,301.31,300.97,301.18,2205.0,283.8306,284.0286,283.7081,283.906,2205.0
2023-12-26 12:25:00,301.33,301.33,301.28,301.28,500.0,284.0474,284.0474,284.0003,284.0003,500.0
2023-12-26 12:30:00,301.42,301.57,301.3,301.41,4273.0,284.1322,284.2736,284.0191,284.1228,4273.0
2023-12-26 12:35:00,301.39,301.5,301.39,301.46,612.0,284.104,284.2077,284.104,284.17,612.0
2023-12-26 12:40:00,301.56,301.56,301.44,301.44,700.0,284.2642,284.2642,284.1511,284.1511,700.0
2023-12-26 12:45:00,301.58,301.79,301.58,301.79,1057.0,284.2831,284.481,284.2831,284.481,1057.0
2023-12-26 12:50:00,301.75,301.85,301.75,301.81,800.0,284.4433,284.5376,284.4433,284.4999,800.0
2023-12-26 12:55:00,301.81,301.81,301.47,301.63,3694.0,284.4999,284.4999,284.1794,284.3302,3694.0
2023-12-26 13:00:00,301.6,301.66,301.6,301.66,600.0,284.3019,284.3585,284.3019,284.3585,600.0
2023-12-26 13:05:00,301.77,301.83,301.7,301.79,500.0,284.4622,284.5187,284.3962,284.481,500.0
2023-12-26 13:10:00,301.87,301.95,301.82,301.91,1000.0,284.5564,284.6319,284.5093,284.5941,1000.0
2023-12-26 13:15:00,301.91,301.91,301.91,301.91,0.0,284.5941,284.5941,284.5941,284.5941,0.0
2023-12-26 13:20:00,301.6,301.76,301.6,301.74,2100.0,284.3019,284.4527,284.3019,284.4339,2100.0
2023-12-26 13:25:00,301.79,301.79,301.54,301.54,1200.0,284.481,284.481,284.2454,284.2454,1200.0
2023-12-26 13:30:00,301.71,301.71,301.11,301.43,2774.0,284.4056,284.4056,283.84,284.1417,2774.0
2023-12-26 13:35:00,301.54,301.6,301.54,301.6,488.0,284.2454,284.3019,284.2454,284.3019,488.0
2023-12-26 13:40:00,301.62,301.62,301.52,301.53,394.0,284.3208,284.3208,284.2265,284.2359,394.0
2023-12-26 13:45:00,301.81,301.84,301.81,301.84,300.0,284.4999,284.5282,284.4999,284.5282,300.0
2023-12-26 13:50:00,301.74,301.85,301.63,301.74,5304.0,284.4339,284.5376,284.3302,284.4339,5304.0
2023-12-26 13:55:00,301.81,301.81,301.81,301.81,100.0,284.4999,284.4999,284.4999,284.4999,100.0
2023-12-26 14:00:00,301.81,301.87,301.71,301.74,4408.0,284.4999,284.5564,284.4056,284.4339,4408.0
2023-12-26 14:05:00,301.81,301.92,301.78,301.92,632.0,284.4999,284.6036,284.4716,284.6036,632.0
2023-12-26 14:10:00,301.9,302.02,301.86,301.88,1435.0,284.5847,284.6978,284.547,284.5659,1435.0
2023-12-26 14:15:00,301.96,301.96,301.95,301.96,100.0,284.6413,284.6413,284.6319,284.6413,100.0
2023-12-26 14:20:00,301.87,301.87,301.87,301.87,100.0,284.5564,284.5564,284.5564,284.5564,100.0
2023-12-26 14:25:00,301.88,301.88,301.84,301.88,400.0,284.5659,284.5659,284.5282,284.5659,400.0
2023-12-26 14:30:00,302.04,302.04,302.04,302.04,300.0,284.7167,284.7167,284.7167,284.7167,300.0
2023-12-26 14:35:00,302.22,302.29,302.21,302.21,510.0,284.8864,284.9524,284.8769,284.8769,510.0
2023-12-26 14:40:00,302.18,302.24,301.93,302.02,1324.0,284.8487,284.9052,284.613,284.6978,1324.0
2023-12-26 14:45:00,301.93,301.93,301.92,301.92,324.0,284.613,284.613,284.6036,284.6036,324.0
2023-12-26 14:50:00,302.13,302.14,302.13,302.13,131.0,284.8015,284.811,284.8015,284.8015,131.0
2023-12-26 14:55:00,302.21,302.26,302.21,302.24,300.0,284.8769,284.9241,284.8769,284.9052,300.0
2023-12-26 15:00:00,302.13,302.14,302.02,302.03,810.0,284.8015,284.811,284.6978,284.7073,810.0
2023-12-26 15:05:00,302.26,302.31,302.17,302.17,1000.0,284.9241,284.9712,284.8392,284.8392,1000.0
2023-12-26 15:10:00,302.17,302.17,302.17,302.17,0.0,284.8392,284.8392,284.8392,284.8392,0.0
2023-12-26 15:15:00,302.38,302.47,302.2,302.2,800.0,285.0372,285.122,284.8675,284.8675,800.0
2023-12-26 15:20:00,302.38,302.47,302.37,302.47,500.0,285.0372,285.122,285.0278,285.122,500.0
2023-12-26 15:25:00,302.85,303.05,302.62,302.62,1718.0,285.4802,285.6688,285.2634,285.2634,1718.0
2023-12-26 15:30:00,302.67,302.9,302.65,302.72,1555.0,285.3106,285.5274,285.2917,285.3577,1555.0
2023-12-26 15:35:00,302.84,302.87,302.44,302.44,1858.0,285.4708,285.4991,285.0937,285.0937,1858.0
2023-12-26 15:40:00,302.47,302.81,302.45,302.81,2669.0,285.122,285.4425,285.1032,285.4425,2669.0
2023-12-26 15:45:00,302.69,302.9,302.61,302.74,2544.0,285.3294,285.5274,285.254,285.3765,2544.0
2023-12-26 15:50:00,302.68,302.68,301.97,302.07,5115.0,285.32,285.32,284.6507,284.745,5115.0
2023-12-26 15:55:00,302.06,302.14,301.82,301.94,19267.0,284.7355,284.811,284.5093,284.6224,19267.0
2023-12-27 09:30:00,302.13,302.57,301.56,302.47,6026.0,284.8015,285.2163,284.2642,285.122,6026.0
2023-12-27 09:35:00,302.89,303.43,302.45,303.02,4829.0,285.5179,286.027,285.1032,285.6405,4829.0
2023-12-27 09:40:00,303.02,303.06,302.65,302.88,3441.0,285.6405,285.6782,285.2917,285.5085,3441.0
2023-12-27 09:45:00,303.23,304.26,303.23,303.96,15174.0,285.8384,286.8094,285.8384,286.5266,15174.0
2023-12-27 09:50:00,304.48,304.65,304.39,304.65,800.0,287.0167,287.177,286.9319,287.177,800.0
2023-12-27 09:55:00,304.76,304.76,304.2,304.58,2960.0,287.2807,287.2807,286.7528,287.111,2960.0
2023-12-27 10:00:00,304.58,305.3,304.36,305.3,6411.0,287.111,287.7897,286.9036,287.7897,6411.0
2023-12-27 10:05:00,305.12,305.53,304.95,305.25,8329.0,287.62,288.0065,287.4598,287.7426,8329.0
2023-12-27 10:10:00,305.19,305.27,304.35,304.55,2468.0,287.686,287.7614,286.8942,287.0827,2468.0
2023-12-27 10:15:00,304.72,304.97,304.4,304.47,1700.0,287.243,287.4786,286.9413,287.0073,1700.0
2023-12-27 10:20:00,304.28,304.81,304.2,304.62,3400.0,286.8282,287.3278,286.7528,287.1487,3400.0
2023-12-27 10:25:00,304.83,304.94,303.99,304.21,1989.0,287.3467,287.4504,286.5548,286.7622,1989.0
2023-12-27 10:30:00,304.41,304.65,304.41,304.62,2034.0,286.9508,287.177,286.9508,287.1487,2034.0
2023-12-27 10:35:00,304.36,304.56,303.93,304.51,4558.0,286.9036,287.0922,286.4983,287.045,4558.0
2023-12-27 10:40:00,304.59,304.6,303.99,304.38,1580.0,287.1204,287.1299,286.5548,286.9225,1580.0
2023-12-27 10:45:00,304.39,304.4,304.04,304.31,1000.0,286.9319,286.9413,286.602,286.8565,1000.0
2023-12-27 10:50:00,304.33,304.51,304.2,304.49,2478.0,286.8753,287.045,286.7528,287.0262,2478.0
2023-12-27 10:55:00,304.18,304.38,303.89,303.94,1721.0,286.734,286.9225,286.4606,286.5077,1721.0
2023-12-27 11:00:00,303.87,304.08,303.55,304.08,4702.0,286.4417,286.6397,286.1401,286.6397,4702.0
2023-12-27 11:05:00,304.1,304.29,304.0,304.28,2239.0,286.6585,286.8376,286.5643,286.8282,2239.0
2023-12-27 11:10:00,304.14,304.34,304.01,304.32,3147.0,286.6962,286.8848,286.5737,286.8659,3147.0
2023-12-27 11:15:00,304.42,304.65,304.42,304.65,500.0,286.9602,287.177,286.9602,287.177,500.0
2023-12-27 11:20:00,304.65,304.65,304.42,304.62,700.0,287.177,287.177,286.9602,287.1487,700.0
2023-12-27 11:25:00,304.52,304.64,304.49,304.64,1009.0,287.0545,287.1676,287.0262,287.1676,1009.0
2023-12-27 11:30:00,304.65,305.19,304.65,304.88,5797.0,287.177,287.686,287.177,287.3938,5797.0
2023-12-27 11:35:00,304.84,304.84,304.64,304.68,908.0,287.3561,287.3561,287.1676,287.2053,908.0
2023-12-27 11:40:00,304.55,304.55,304.55,304.55,100.0,287.0827,287.0827,287.0827,287.0827,100.0
2023-12-27 11:45:00,304.48,304.48,304.48,304.48,200.0,287.0167,287.0167,287.0167,287.0167,200.0
2023-12-27 11:50:00,304.44,304.46,304.44,304.46,315.0,286.979,286.9979,286.979,286.9979,315.0
2023-12-27 11:55:00,304.46,304.47,304.45,304.47,200.0,286.9979,287.0073,286.9885,287.0073,200.0
2023-12-27 12:00:00,304.34,304.34,304.24,304.24,1178.0,286.8848,286.8848,286.7905,286.7905,1178.0
2023-12-27 12:05:00,304.34,304.34,303.98,303.98,2695.0,286.8848,286.8848,286.5454,286.5454,2695.0
2023-12-27 12:10:00,304.09,304.1,303.98,303.98,219.0,286.6491,286.6585,286.5454,286.5454,219.0
2023-12-27 12:15:00,303.97,304.05,303.88,303.94,793.0,286.536,286.6114,286.4512,286.5077,793.0
2023-12-27 12:20:00,304.02,304.34,303.94,303.96,8145.0,286.5831,286.8848,286.5077,286.5266,8145.0
2023-12-27 12:25:00,303.88,304.1,303.71,304.1,1390.0,286.4512,286.6585,286.2909,286.6585,1390.0
2023-12-27 12:30:00,303.74,303.9,303.73,303.73,794.0,286.3192,286.47,286.3098,286.3098,794.0
2023-12-27 12:35:00,303.67,303.67,303.4,303.58,2849.0,286.2532,286.2532,285.9987,286.1684,2849.0
2023-12-27 12:40:00,303.4,303.4,302.89,302.89,936.0,285.9987,285.9987,285.5179,285.5179,936.0
2023-12-27 12:45:00,303.21,303.37,303.16,303.32,2484.0,285.8196,285.9704,285.7725,285.9233,2484.0
2023-12-27 12:50:00,303.41,303.43,303.26,303.26,607.0,286.0081,286.027,285.8667,285.8667,607.0
2023-12-27 12:55:00,303.27,303.43,303.27,303.43,300.0,285.8761,286.027,285.8761,286.027,300.0
2023-12-27 13:00:00,303.38,303.72,303.38,303.72,700.0,285.9798,286.3003,285.9798,286.3003,700.0
2023-12-27 13:05:00,303.81,304.42,303.81,304.4,2751.0,286.3852,286.9602,286.3852,286.9413,2751.0
2023-12-27 13:10:00,304.5,304.78,304.5,304.56,6725.0,287.0356,287.2995,287.0356,287.0922,6725.0
2023-12-27 13:15:00,304.57,304.68,304.37,304.37,801.0,287.1016,287.2053,286.9131,286.9131,801.0
2023-12-27 13:20:00,304.12,304.35,304.04,304.11,1811.0,286.6774,286.8942,286.602,286.668,1811.0
2023-12-27 13:25:00,304.04,304.29,303.85,303.85,5224.0,286.602,286.8376,286.4229,286.4229,5224.0
2023-12-27 13:30:00,303.97,304.12,303.97,304.12,500.0,286.536,286.6774,286.536,286.6774,500.0
2023-12-27 13:35:00,303.95,304.0,303.86,303.87,800.0,286.5171,286.5643,286.4323,286.4417,800.0
2023-12-27 13:40:00,303.87,304.14,303.86,304.14,4382.0,286.4417,286.6962,286.4323,286.6962,4382.0
2023-12-27 13:45:00,304.22,304.22,304.2,304.21,300.0,286.7717,286.7717,286.7528,286.7622,300.0
2023-12-27 13:50:00,304.24,304.24,303.97,303.97,200.0,286.7905,286.7905,286.536,286.536,200.0
2023-12-27 13:55:00,304.1,304.17,303.97,304.17,796.0,286.6585,286.7245,286.536,286.7245,796.0
2023-12-27 14:00:00,304.08,304.08,303.43,303.45,1135.0,286.6397,286.6397,286.027,286.0458,1135.0
2023-12-27 14:05:00,303.33,303.61,303.33,303.49,3025.0,285.9327,286.1966,285.9327,286.0835,3025.0
2023-12-27 14:10:00,303.34,303.57,303.13,303.57,4257.0,285.9421,286.1589,285.7442,286.1589,4257.0
2023-12-27 14:15:00,303.43,303.73,303.42,303.56,1346.0,286.027,286.3098,286.0175,286.1495,1346.0
2023-12-27 14:20:00,303.61,303.8,303.56,303.8,1088.0,286.1966,286.3757,286.1495,286.3757,1088.0
2023-12-27 14:25:00,303.93,304.11,303.91,303.98,500.0,286.4983,286.668,286.4794,286.5454,500.0
2023-12-27 14:30:00,303.77,303.97,303.6,303.97,4388.0,286.3475,286.536,286.1872,286.536,4388.0
2023-12-27 14:35:00,304.07,304.09,303.91,303.92,1206.0,286.6303,286.6491,286.4794,286.4889,1206.0
2023-12-27 14:40:00,303.8,303.8,303.75,303.75,224.0,286.3757,286.3757,286.3286,286.3286,224.0
2023-12-27 14:45:00,303.89,304.04,303.89,304.04,2754.0,286.4606,286.602,286.4606,286.602,2754.0
2023-12-27 14:50:00,304.03,304.03,303.8,303.8,1139.0,286.5926,286.5926,286.3757,286.3757,1139.0
2023-12-27 14:55:00,303.8,303.95,303.72,303.95,1962.0,286.3757,286.5171,286.3003,286.5171,1962.0
2023-12-27 15:00:00,303.9,303.96,303.77,303.96,730.0,286.47,286.5266,286.3475,286.5266,730.0
2023-12-27 15:05:00,304.02,304.25,303.96,304.21,2250.0,286.5831,286.7999,286.5266,286.7622,2250.0
2023-12-27 15:10:00,304.35,304.39,304.18,304.19,950.0,286.8942,286.9319,286.734,286.7434,950.0
2023-12-27 15:15:00,304.22,304.22,304.21,304.22,100.0,286.7717,286.7717,286.7622,286.7717,100.0
2023-12-27 15:20:00,304.21,304.42,304.04,304.15,4412.0,286.7622,286.9602,286.602,286.7057,4412.0
2023-12-27 15:25:00,304.02,304.08,303.89,304.05,2294.0,286.5831,286.6397,286.4606,286.6114,2294.0
2023-12-27 15:30:00,304.03,304.33,303.97,304.21,1716.0,286.5926,286.8753,286.536,286.7622,1716.0
2023-12-27 15:35:00,304.42,304.63,304.37,304.5,2893.0,286.9602,287.1581,286.9131,287.0356,2893.0
2023-12-27 15:40:00,304.59,304.6,304.27,304.28,6291.0,287.1204,287.1299,286.8188,286.8282,6291.0
2023-12-27 15:45:00,304.38,304.65,304.13,304.34,6547.0,286.9225,287.177,286.6868,286.8848,6547.0
2023-12-27 15:50:00,304.28,304.6,304.23,304.27,12074.0,286.8282,287.1299,286.7811,286.8188,12074.0
2023-12-27 15:55:00,304.29,305.28,304.29,305.28,32473.0,286.8376,287.7709,286.8376,287.7709,32473.0
2023-12-28 09:30:00,306.01,306.8,305.75,305.76,12298.0,288.459,289.2037,288.2139,288.2233,12298.0
2023-12-28 09:35:00,305.75,306.43,305.55,306.43,1212.0,288.2139,288.8549,288.0254,288.8549,1212.0
2023-12-28 09:40:00,306.61,306.61,305.61,305.75,2467.0,289.0246,289.0246,288.0819,288.2139,2467.0
2023-12-28 09:45:00,306.06,306.39,305.91,305.92,1044.0,288.5061,288.8172,288.3647,288.3742,1044.0
2023-12-28 09:50:00,306.34,306.75,306.34,306.68,515.0,288.7701,289.1566,288.7701,289.0906,515.0
2023-12-28 09:55:00,306.74,307.2,306.73,307.2,1163.0,289.1471,289.5807,289.1377,289.5807,1163.0
2023-12-28 10:00:00,307.03,307.06,306.82,307.03,1739.0,289.4205,289.4488,289.2225,289.4205,1739.0
2023-12-28 10:05:00,307.05,307.22,307.0,307.09,862.0,289.4393,289.5996,289.3922,289.477,862.0
2023-12-28 10:10:00,307.04,307.28,306.88,307.28,3112.0,289.4299,289.6562,289.2791,289.6562,3112.0
2023-12-28 10:15:00,307.28,307.33,307.2,307.28,949.0,289.6562,289.7033,289.5807,289.6562,949.0
2023-12-28 10:20:00,307.06,307.25,306.77,306.84,9128.0,289.4488,289.6279,289.1754,289.2414,9128.0
2023-12-28 10:25:00,306.85,307.32,306.67,307.23,1178.0,289.2508,289.6939,289.0811,289.609,1178.0
2023-12-28 10:30:00,307.67,307.67,307.42,307.42,1266.0,290.0238,290.0238,289.7881,289.7881,1266.0
2023-12-28 10:35:00,307.41,307.41,307.02,307.02,600.0,289.7787,289.7787,289.4111,289.4111,600.0
2023-12-28 10:40:00,307.23,307.26,307.04,307.04,1062.0,289.609,289.6373,289.4299,289.4299,1062.0
2023-12-28 10:45:00,306.9,307.04,306.58,306.58,2249.0,289.2979,289.4299,288.9963,288.9963,2249.0
2023-12-28 10:50:00,306.29,306.48,306.21,306.25,1007.0,288.7229,288.902,288.6475,288.6852,1007.0
2023-12-28 10:55:00,305.99,305.99,305.38,305.78,1806.0,288.4401,288.4401,287.8651,288.2422,1806.0
2023-12-28 11:00:00,305.85,305.88,305.67,305.7,2484.0,288.3082,288.3364,288.1385,288.1668,2484.0
2023-12-28 11:05:00,305.75,305.8,305.29,305.71,5724.0,288.2139,288.261,287.7803,288.1762,5724.0
2023-12-28 11:10:00,305.69,305.79,305.54,305.7,600.0,288.1573,288.2516,288.0159,288.1668,600.0
2023-12-28 11:15:00,305.51,305.7,305.51,305.7,800.0,287.9877,288.1668,287.9877,288.1668,800.0
2023-12-28 11:20:00,305.75,305.89,305.75,305.86,1356.0,288.2139,288.3459,288.2139,288.3176,1356.0
2023-12-28 11:25:00,305.81,306.08,305.81,306.02,1205.0,288.2705,288.525,288.2705,288.4684,1205.0
2023-12-28 11:30:00,306.2,306.2,305.56,305.57,1108.0,288.6381,288.6381,288.0348,288.0442,1108.0
2023-12-28 11:35:00,305.48,305.83,305.48,305.48,1865.0,287.9594,288.2893,287.9594,287.9594,1865.0
2023-12-28 11:40:00,305.82,306.4,305.82,306.4,1492.0,288.2799,288.8266,288.2799,288.8266,1492.0
2023-12-28 11:45:00,306.34,306.34,306.19,306.33,620.0,288.7701,288.7701,288.6287,288.7606,620.0
2023-12-28 11:50:00,306.34,306.46,306.26,306.26,1970.0,288.7701,288.8832,288.6947,288.6947,1970.0
2023-12-28 11:55:00,306.52,306.64,306.42,306.55,917.0,288.9397,289.0529,288.8455,288.968,917.0
2023-12-28 12:00:00,306.63,306.89,306.62,306.89,2086.0,289.0434,289.2885,289.034,289.2885,2086.0
2023-12-28 12:05:00,306.84,306.84,306.58,306.58,1057.0,289.2414,289.2414,288.9963,288.9963,1057.0
2023-12-28 12:10:00,306.45,306.7,306.4,306.65,1776.0,288.8738,289.1094,288.8266,289.0623,1776.0
2023-12-28 12:15:00,306.71,306.88,306.6,306.88,1351.0,289.1188,289.2791,289.0152,289.2791,1351.0
2023-12-28 12:20:00,306.88,306.88,306.67,306.73,1334.0,289.2791,289.2791,289.0811,289.1377,1334.0
2023-12-28 12:25:00,306.68,306.73,306.56,306.56,745.0,289.0906,289.1377,288.9774,288.9774,745.0
2023-12-28 12:30:00,306.65,306.65,306.65,306.65,100.0,289.0623,289.0623,289.0623,289.0623,100.0
2023-12-28 12:35:00,306.54,306.74,306.54,306.74,1000.0,288.9586,289.1471,288.9586,289.1471,1000.0
2023-12-28 12:40:00,306.58,306.58,306.4,306.4,741.0,288.9963,288.9963,288.8266,288.8266,741.0
2023-12-28 12:45:00,306.44,306.55,306.44,306.55,414.0,288.8643,288.968,288.8643,288.968,414.0
2023-12-28 12:50:00,306.38,306.64,306.38,306.61,652.0,288.8078,289.0529,288.8078,289.0246,652.0
2023-12-28 12:55:00,306.6,306.6,306.35,306.43,1029.0,289.0152,289.0152,288.7795,288.8549,1029.0
2023-12-28 13:00:00,306.48,306.56,305.96,306.15,1638.0,288.902,288.9774,288.4119,288.591,1638.0
2023-12-28 13:05:00,306.1,306.36,306.1,306.36,706.0,288.5438,288.7889,288.5438,288.7889,706.0
2023-12-28 13:10:00,306.26,306.26,306.26,306.26,216.0,288.6947,288.6947,288.6947,288.6947,216.0
2023-12-28 13:15:00,306.12,306.12,306.04,306.04,200.0,288.5627,288.5627,288.4873,288.4873,200.0
2023-12-28 13:20:00,306.25,306.37,306.17,306.17,1043.0,288.6852,288.7983,288.6098,288.6098,1043.0
2023-12-28 13:25:00,306.12,306.29,306.12,306.21,400.0,288.5627,288.7229,288.5627,288.6475,400.0
2023-12-28 13:30:00,306.35,306.36,306.16,306.22,1986.0,288.7795,288.7889,288.6004,288.6569,1986.0
2023-12-28 13:35:00,306.37,306.58,306.31,306.5,2157.0,288.7983,288.9963,288.7418,288.9209,2157.0
2023-12-28 13:40:00,306.44,306.45,306.28,306.29,825.0,288.8643,288.8738,288.7135,288.7229,825.0
2023-12-28 13:45:00,306.17,306.26,306.17,306.25,516.0,288.6098,288.6947,288.6098,288.6852,516.0
2023-12-28 13:50:00,306.2,306.4,306.11,306.36,1680.0,288.6381,288.8266,288.5533,288.7889,1680.0
2023-12-28 13:55:00,306.23,306.35,306.23,306.35,200.0,288.6664,288.7795,288.6664,288.7795,200.0
2023-12-28 14:00:00,306.38,306.38,306.38,306.38,200.0,288.8078,288.8078,288.8078,288.8078,200.0
2023-12-28 14:05:00,306.72,306.72,306.63,306.65,321.0,289.1283,289.1283,289.0434,289.0623,321.0
2023-12-28 14:10:00,306.74,306.82,306.74,306.79,700.0,289.1471,289.2225,289.1471,289.1943,700.0
2023-12-28 14:15:00,306.79,307.14,306.75,306.99,1800.0,289.1943,289.5242,289.1566,289.3828,1800.0
2023-12-28 14:20:00,307.2,307.2,307.2,307.2,100.0,289.5807,289.5807,289.5807,289.5807,100.0
2023-12-28 14:25:00,307.24,307.24,307.08,307.09,4516.0,289.6184,289.6184,289.4676,289.477,4516.0
2023-12-28 14:30:00,307.21,307.37,307.17,307.18,1500.0,289.5902,289.741,289.5525,289.5619,1500.0
2023-12-28 14:35:00,307.21,307.38,307.1,307.38,3401.0,289.5902,289.7504,289.4865,289.7504,3401.0
2023-12-28 14:40:00,307.37,307.47,307.15,307.15,1873.0,289.741,289.8353,289.5336,289.5336,1873.0
2023-12-28 14:45:00,307.11,307.26,307.11,307.26,500.0,289.4959,289.6373,289.4959,289.6373,500.0
2023-12-28 14:50:00,307.14,307.17,307.03,307.07,760.0,289.5242,289.5525,289.4205,289.4582,760.0
2023-12-28 14:55:00,307.19,307.34,307.11,307.34,1303.0,289.5713,289.7127,289.4959,289.7127,1303.0
2023-12-28 15:00:00,307.48,307.7,307.41,307.63,1394.0,289.8447,290.0521,289.7787,289.9861,1394.0
2023-12-28 15:05:00,307.44,307.53,307.35,307.48,1103.0,289.807,289.8918,289.7221,289.8447,1103.0
2023-12-28 15:10:00,307.54,307.54,307.19,307.45,900.0,289.9012,289.9012,289.5713,289.8164,900.0
2023-12-28 15:15:00,307.19,307.62,307.19,307.5,2267.0,289.5713,289.9767,289.5713,289.8635,2267.0
2023-12-28 15:20:00,307.49,307.6,307.44,307.51,1271.0,289.8541,289.9578,289.807,289.873,1271.0
2023-12-28 15:25:00,307.41,307.44,307.25,307.35,1033.0,289.7787,289.807,289.6279,289.7221,1033.0
2023-12-28 15:30:00,307.43,307.68,307.43,307.68,2378.0,289.7975,290.0332,289.7975,290.0332,2378.0
2023-12-28 15:35:00,307.75,307.88,307.7,307.84,5246.0,290.0992,290.2217,290.0521,290.184,5246.0
2023-12-28 15:40:00,307.85,307.93,307.64,307.87,2291.0,290.1935,290.2689,289.9955,290.2123,2291.0
2023-12-28 15:45:00,307.84,307.99,307.79,307.91,2858.0,290.184,290.3254,290.1369,290.25,2858.0
2023-12-28 15:50:00,307.91,308.32,307.91,307.97,7608.0,290.25,290.6365,290.25,290.3066,7608.0
2023-12-28 15:55:00,307.98,308.35,307.75,307.96,44699.0,290.316,290.6648,290.0992,290.2972,44699.0
2023-12-29 09:30:00,306.9,307.69,305.64,307.69,6457.0,289.2979,290.0426,288.1102,290.0426,6457.0
2023-12-29 09:35:00,307.69,307.69,307.44,307.44,400.0,290.0426,290.0426,289.807,289.807,400.0
2023-12-29 09:40:00,307.61,307.61,306.64,306.64,2075.0,289.9672,289.9672,289.0529,289.0529,2075.0
2023-12-29 09:45:00,306.68,307.43,306.68,307.43,630.0,289.0906,289.7975,289.0906,289.7975,630.0
2023-12-29 09:50:00,307.09,307.09,306.72,306.87,699.0,289.477,289.477,289.1283,289.2697,699.0
2023-12-29 09:55:00,306.97,306.98,306.96,306.98,301.0,289.3639,289.3734,289.3545,289.3734,301.0
2023-12-29 10:00:00,307.31,307.58,307.08,307.27,6504.0,289.6844,289.9389,289.4676,289.6467,6504.0
2023-12-29 10:05:00,307.64,308.01,307.19,307.26,966.0,289.9955,290.3443,289.5713,289.6373,966.0
2023-12-29 10:10:00,307.25,307.25,307.24,307.25,600.0,289.6279,289.6279,289.6184,289.6279,600.0
2023-12-29 10:15:00,307.52,307.52,307.48,307.48,200.0,289.8824,289.8824,289.8447,289.8447,200.0
2023-12-29 10:20:00,307.55,307.62,307.23,307.23,1496.0,289.9107,289.9767,289.609,289.609,1496.0
2023-12-29 10:25:00,307.13,307.28,307.09,307.24,1232.0,289.5148,289.6562,289.477,289.6184,1232.0
2023-12-29 10:30:00,307.06,307.26,306.96,307.0,1700.0,289.4488,289.6373,289.3545,289.3922,1700.0
2023-12-29 10:35:00,307.13,307.47,307.07,307.24,2200.0,289.5148,289.8353,289.4582,289.6184,2200.0
2023-12-29 10:40:00,307.24,307.24,307.0,307.02,400.0,289.6184,289.6184,289.3922,289.4111,400.0
2023-12-29 10:45:00,306.89,307.01,306.57,306.93,1889.0,289.2885,289.4016,288.9869,289.3262,1889.0
2023-12-29 10:50:00,307.09,307.28,306.86,306.86,1463.0,289.477,289.6562,289.2602,289.2602,1463.0
2023-12-29 10:55:00,306.74,306.98,306.67,306.92,400.0,289.1471,289.3734,289.0811,289.3168,400.0
2023-12-29 11:00:00,307.03,307.03,306.76,306.86,827.0,289.4205,289.4205,289.166,289.2602,827.0
2023-12-29 11:05:00,306.67,306.88,306.67,306.86,300.0,289.0811,289.2791,289.0811,289.2602,300.0
2023-12-29 11:10:00,306.73,307.09,306.47,306.47,2414.0,289.1377,289.477,288.8926,288.8926,2414.0
2023-12-29 11:15:00,306.18,306.48,306.18,306.29,300.0,288.6192,288.902,288.6192,288.7229,300.0
2023-12-29 11:20:00,306.7,306.71,306.31,306.32,741.0,289.1094,289.1188,288.7418,288.7512,741.0
2023-12-29 11:25:00,306.31,306.58,306.12,306.13,446.0,288.7418,288.9963,288.5627,288.5721,446.0
2023-12-29 11:30:00,306.24,306.25,306.24,306.25,200.0,288.6758,288.6852,288.6758,288.6852,200.0
2023-12-29 11:35:00,306.05,306.05,305.64,305.95,1462.0,288.4967,288.4967,288.1102,288.4024,1462.0
2023-12-29 11:40:00,305.95,305.95,305.78,305.79,300.0,288.4024,288.4024,288.2422,288.2516,300.0
2023-12-29 11:45:00,305.83,305.87,305.63,305.63,600.0,288.2893,288.327,288.1008,288.1008,600.0
2023-12-29 11:50:00,305.78,305.8,305.26,305.26,900.0,288.2422,288.261,287.752,287.752,900.0
2023-12-29 11:55:00,305.45,305.57,305.4,305.48,1300.0,287.9311,288.0442,287.884,287.9594,1300.0
2023-12-29 12:00:00,305.59,305.69,305.07,305.07,1552.0,288.0631,288.1573,287.5729,287.5729,1552.0
2023-12-29 12:05:00,305.23,305.23,304.84,304.93,811.0,287.7237,287.7237,287.3561,287.4409,811.0
2023-12-29 12:10:00,305.04,305.04,304.9,304.9,200.0,287.5446,287.5446,287.4127,287.4127,200.0
2023-12-29 12:15:00,304.85,305.21,304.64,305.2,2097.0,287.3655,287.7049,287.1676,287.6954,2097.0
2023-12-29 12:20:00,305.35,305.35,304.8,304.8,806.0,287.8368,287.8368,287.3184,287.3184,806.0
2023-12-29 12:25:00,305.07,305.23,305.07,305.22,311.0,287.5729,287.7237,287.5729,287.7143,311.0
2023-12-29 12:30:00,305.02,305.34,305.02,305.11,827.0,287.5258,287.8274,287.5258,287.6106,827.0
2023-12-29 12:35:00,305.33,305.39,305.33,305.36,1001.0,287.818,287.8746,287.818,287.8463,1001.0
2023-12-29 12:40:00,305.25,305.66,305.24,305.61,918.0,287.7426,288.1291,287.7332,288.0819,918.0
2023-12-29 12:45:00,305.74,305.74,305.29,305.29,1840.0,288.2045,288.2045,287.7803,287.7803,1840.0
2023-12-29 12:50:00,305.29,305.81,305.17,305.81,1404.0,287.7803,288.2705,287.6672,288.2705,1404.0
2023-12-29 12:55:00,305.83,306.2,305.83,306.19,2007.0,288.2893,288.6381,288.2893,288.6287,2007.0
2023-12-29 13:00:00,305.87,306.08,305.44,305.57,828.0,288.327,288.525,287.9217,288.0442,828.0
2023-12-29 13:05:00,306.09,306.1,305.97,305.97,300.0,288.5344,288.5438,288.4213,288.4213,300.0
2023-12-29 13:10:00,305.89,306.0,305.85,305.87,500.0,288.3459,288.4496,288.3082,288.327,500.0
2023-12-29 13:15:00,305.68,305.68,305.44,305.55,907.0,288.1479,288.1479,287.9217,288.0254,907.0
2023-12-29 13:20:00,305.38,305.77,305.37,305.77,471.0,287.8651,288.2328,287.8557,288.2328,471.0
2023-12-29 13:25:00,305.56,305.68,305.44,305.68,400.0,288.0348,288.1479,287.9217,288.1479,400.0
2023-12-29 13:30:00,305.92,305.93,305.87,305.88,586.0,288.3742,288.3836,288.327,288.3364,586.0
2023-12-29 13:35:00,305.82,305.82,305.68,305.8,942.0,288.2799,288.2799,288.1479,288.261,942.0
2023-12-29 13:40:00,306.0,306.2,306.0,306.13,1200.0,288.4496,288.6381,288.4496,288.5721,1200.0
2023-12-29 13:45:00,306.02,306.48,306.02,306.43,2040.0,288.4684,288.902,288.4684,288.8549,2040.0
2023-12-29 13:50:00,306.12,306.12,305.97,305.97,267.0,288.5627,288.5627,288.4213,288.4213,267.0
2023-12-29 13:55:00,306.12,306.37,306.09,306.25,2185.0,288.5627,288.7983,288.5344,288.6852,2185.0
2023-12-29 14:00:00,306.17,306.3,306.16,306.21,809.0,288.6098,288.7324,288.6004,288.6475,809.0
2023-12-29 14:05:00,306.01,306.01,305.97,305.97,200.0,288.459,288.459,288.4213,288.4213,200.0
2023-12-29 14:10:00,305.82,306.09,305.82,306.02,2905.0,288.2799,288.5344,288.2799,288.4684,2905.0
2023-12-29 14:15:00,306.02,306.15,305.93,306.08,1208.0,288.4684,288.591,288.3836,288.525,1208.0
2023-12-29 14:20:00,306.12,306.41,306.12,306.3,1500.0,288.5627,288.8361,288.5627,288.7324,1500.0
2023-12-29 14:25:00,306.32,306.5,306.31,306.31,1953.0,288.7512,288.9209,288.7418,288.7418,1953.0
2023-12-29 14:30:00,306.41,306.42,306.05,306.07,1251.0,288.8361,288.8455,288.4967,288.5156,1251.0
2023-12-29 14:35:00,306.07,306.28,306.02,306.09,1361.0,288.5156,288.7135,288.4684,288.5344,1361.0
2023-12-29 14:40:00,306.0,306.28,306.0,306.22,4472.0,288.4496,288.7135,288.4496,288.6569,4472.0
2023-12-29 14:45:00,306.4,306.59,306.4,306.59,1309.0,288.8266,289.0057,288.8266,289.0057,1309.0
2023-12-29 14:50:00,306.65,306.71,306.55,306.68,500.0,289.0623,289.1188,288.968,289.0906,500.0
2023-12-29 14:55:00,306.53,306.74,306.53,306.74,1000.0,288.9492,289.1471,288.9492,289.1471,1000.0
2023-12-29 15:00:00,306.76,306.83,306.6,306.67,2841.0,289.166,289.232,289.0152,289.0811,2841.0
2023-12-29 15:05:00,306.62,306.92,306.62,306.7,1601.0,289.034,289.3168,289.034,289.1094,1601.0
2023-12-29 15:10:00,306.6,306.7,306.59,306.65,2605.0,289.0152,289.1094,289.0057,289.0623,2605.0
2023-12-29 15:15:00,306.63,306.78,306.4,306.65,1954.0,289.0434,289.1848,288.8266,289.0623,1954.0
2023-12-29 15:20:00,306.65,307.01,306.61,306.81,4028.0,289.0623,289.4016,289.0246,289.2131,4028.0
2023-12-29 15:25:00,306.72,307.01,306.71,306.86,1687.0,289.1283,289.4016,289.1188,289.2602,1687.0
2023-12-29 15:30:00,306.78,306.81,306.44,306.44,2031.0,289.1848,289.2131,288.8643,288.8643,2031.0
2023-12-29 15:35:00,306.44,306.44,306.02,306.14,2330.0,288.8643,288.8643,288.4684,288.5815,2330.0
2023-12-29 15:40:00,306.26,306.4,306.07,306.07,3562.0,288.6947,288.8266,288.5156,288.5156,3562.0
2023-12-29 15:45:00,306.03,306.17,305.99,306.07,2702.0,288.4778,288.6098,288.4401,288.5156,2702.0
2023-12-29 15:50:00,305.99,305.99,304.75,304.94,7619.0,288.4401,288.4401,287.2713,287.4504,7619.0
2023-12-29 15:55:00,304.87,305.31,304.8,305.05,44067.0,287.3844,287.7991,287.3184,287.5541,44067.0
2024-01-02 09:30:00,304.97,306.56,303.99,306.2,21413.0,287.4786,288.9774,286.5548,288.6381,21413.0
2024-01-02 09:35:00,306.29,307.19,305.68,305.88,3381.0,288.7229,289.5713,288.1479,288.3364,3381.0
2024-01-02 09:40:00,305.88,307.86,305.88,307.57,1460.0,288.3364,290.2029,288.3364,289.9295,1460.0
2024-01-02 09:45:00,307.47,307.54,306.33,306.72,2791.0,289.8353,289.9012,288.7606,289.1283,2791.0
2024-01-02 09:50:00,307.16,308.52,306.83,308.52,1335.0,289.543,290.825,289.232,290.825,1335.0
2024-01-02 09:55:00,308.23,309.43,308.22,308.64,1934.0,290.5517,291.6828,290.5422,290.9382,1934.0
2024-01-02 10:00:00,308.81,309.66,308.81,309.3,2284.0,291.0984,291.8996,291.0984,291.5603,2284.0
2024-01-02 10:05:00,309.06,309.93,309.06,309.69,2721.0,291.3341,292.1542,291.3341,291.9279,2721.0
2024-01-02 10:10:00,309.96,310.07,308.93,309.29,5237.0,292.1824,292.2861,291.2115,291.5509,5237.0
2024-01-02 10:15:00,309.28,310.02,309.28,309.51,2188.0,291.5414,292.239,291.5414,291.7583,2188.0
2024-01-02 10:20:00,309.4,309.7,309.35,309.36,1700.0,291.6546,291.9374,291.6074,291.6169,1700.0
2024-01-02 10:25:00,309.44,309.53,309.09,309.53,1079.0,291.6923,291.7771,291.3623,291.7771,1079.0
2024-01-02 10:30:00,309.47,309.47,308.85,309.09,1201.0,291.7205,291.7205,291.1361,291.3623,1201.0
2024-01-02 10:35:00,309.18,309.67,309.12,309.53,3631.0,291.4472,291.9091,291.3906,291.7771,3631.0
2024-01-02 10:40:00,309.57,310.25,309.37,310.02,2738.0,291.8148,292.4558,291.6263,292.239,2738.0
2024-01-02 10:45:00,309.83,310.25,309.44,310.19,3729.0,292.0599,292.4558,291.6923,292.3993,3729.0
2024-01-02 10:50:00,310.19,310.39,309.95,309.95,2140.0,292.3993,292.5878,292.173,292.173,2140.0
2024-01-02 10:55:00,310.35,310.48,310.13,310.13,664.0,292.5501,292.6726,292.3427,292.3427,664.0
2024-01-02 11:00:00,310.3,310.55,310.23,310.55,1000.0,292.5029,292.7386,292.437,292.7386,1000.0
2024-01-02 11:05:00,310.17,310.31,309.77,310.07,2503.0,292.3804,292.5124,292.0033,292.2861,2503.0
2024-01-02 11:10:00,310.16,310.54,310.16,310.54,2419.0,292.371,292.7292,292.371,292.7292,2419.0
2024-01-02 11:15:00,310.73,311.1,310.65,310.67,2863.0,292.9083,293.2571,292.8329,292.8517,2863.0
2024-01-02 11:20:00,310.78,311.24,310.63,310.64,2531.0,292.9554,293.389,292.814,292.8234,2531.0
2024-01-02 11:25:00,310.51,310.69,310.51,310.51,594.0,292.7009,292.8706,292.7009,292.7009,594.0
2024-01-02 11:30:00,310.36,310.36,309.99,309.99,500.0,292.5595,292.5595,292.2107,292.2107,500.0
2024-01-02 11:35:00,309.74,310.06,309.73,310.02,1371.0,291.9751,292.2767,291.9656,292.239,1371.0
2024-01-02 11:40:00,310.0,310.02,309.74,309.8,2690.0,292.2201,292.239,291.9751,292.0316,2690.0
2024-01-02 11:45:00,309.96,310.33,309.96,310.24,2824.0,292.1824,292.5312,292.1824,292.4464,2824.0
2024-01-02 11:50:00,310.16,310.74,310.16,310.63,1532.0,292.371,292.9177,292.371,292.814,1532.0
2024-01-02 11:55:00,310.83,310.83,310.57,310.76,1073.0,293.0025,293.0025,292.7575,292.9366,1073.0
2024-01-02 12:00:00,310.8,310.95,310.44,310.66,2090.0,292.9743,293.1157,292.6349,292.8423,2090.0
2024-01-02 12:05:00,310.57,310.66,310.22,310.51,3211.0,292.7575,292.8423,292.4275,292.7009,3211.0
2024-01-02 12:10:00,310.7,311.13,310.7,310.92,500.0,292.88,293.2853,292.88,293.0874,500.0
2024-01-02 12:15:00,310.82,311.02,310.69,310.69,6051.0,292.9931,293.1816,292.8706,292.8706,6051.0
2024-01-02 12:20:00,310.82,311.06,310.73,310.86,5883.0,292.9931,293.2194,292.9083,293.0308,5883.0
2024-01-02 12:25:00,310.77,311.47,310.77,311.34,2570.0,292.946,293.6058,292.946,293.4833,2570.0
2024-01-02 12:30:00,311.51,311.75,311.32,311.75,6047.0,293.6435,293.8698,293.4644,293.8698,6047.0
2024-01-02 12:35:00,311.9,312.04,311.72,311.94,1514.0,294.0112,294.1431,293.8415,294.0489,1514.0
2024-01-02 12:40:00,311.72,312.0,311.72,311.81,1617.0,293.8415,294.1054,293.8415,293.9263,1617.0
2024-01-02 12:45:00,311.59,311.6,311.35,311.35,1669.0,293.719,293.7284,293.4927,293.4927,1669.0
2024-01-02 12:50:00,311.41,311.41,311.12,311.24,400.0,293.5493,293.5493,293.2759,293.389,400.0
2024-01-02 12:55:00,311.17,311.68,311.17,311.68,1356.0,293.323,293.8038,293.323,293.8038,1356.0
2024-01-02 13:00:00,311.6,311.6,311.29,311.29,700.0,293.7284,293.7284,293.4362,293.4362,700.0
2024-01-02 13:05:00,311.29,311.29,311.29,311.29,0.0,293.4362,293.4362,293.4362,293.4362,0.0
2024-01-02 13:10:00,311.18,311.48,311.11,311.42,1454.0,293.3325,293.6153,293.2665,293.5587,1454.0
2024-01-02 13:15:00,311.36,311.36,310.99,310.99,827.0,293.5021,293.5021,293.1534,293.1534,827.0
2024-01-02 13:20:00,311.0,311.29,311.0,311.29,624.0,293.1628,293.4362,293.1628,293.4362,624.0
2024-01-02 13:25:00,311.52,311.72,311.3,311.33,1321.0,293.653,293.8415,293.4456,293.4739,1321.0
2024-01-02 13:30:00,311.23,311.38,311.02,311.02,2102.0,293.3796,293.521,293.1816,293.1816,2102.0
2024-01-02 13:35:00,311.4,311.59,311.3,311.34,800.0,293.5399,293.719,293.4456,293.4833,800.0
2024-01-02 13:40:00,311.48,311.66,311.3,311.44,1256.0,293.6153,293.7849,293.4456,293.5776,1256.0
2024-01-02 13:45:00,311.27,311.68,311.24,311.46,1805.0,293.4173,293.8038,293.389,293.5964,1805.0
2024-01-02 13:50:00,311.62,311.63,311.28,311.34,700.0,293.7472,293.7567,293.4267,293.4833,700.0
2024-01-02 13:55:00,311.42,311.54,311.22,311.22,809.0,293.5587,293.6718,293.3702,293.3702,809.0
2024-01-02 14:00:00,311.19,311.48,311.07,311.34,867.0,293.3419,293.6153,293.2288,293.4833,867.0
2024-01-02 14:05:00,311.03,311.48,311.03,311.21,600.0,293.1911,293.6153,293.1911,293.3607,600.0
2024-01-02 14:10:00,311.49,311.57,310.83,311.05,2097.0,293.6247,293.7001,293.0025,293.2099,2097.0
2024-01-02 14:15:00,311.23,311.23,310.91,311.11,900.0,293.3796,293.3796,293.078,293.2665,900.0
2024-01-02 14:20:00,311.13,311.37,310.63,310.82,4498.0,293.2853,293.5116,292.814,292.9931,4498.0
2024-01-02 14:25:00,310.8,311.27,310.66,311.27,2320.0,292.9743,293.4173,292.8423,293.4173,2320.0
2024-01-02 14:30:00,311.21,311.27,310.87,310.87,1609.0,293.3607,293.4173,293.0403,293.0403,1609.0
2024-01-02 14:35:00,310.69,310.8,310.53,310.68,888.0,292.8706,292.9743,292.7198,292.8611,888.0
2024-01-02 14:40:00,310.74,311.21,310.53,311.21,2200.0,292.9177,293.3607,292.7198,293.3607,2200.0
2024-01-02 14:45:00,311.05,311.17,310.86,311.0,2643.0,293.2099,293.323,293.0308,293.1628,2643.0
2024-01-02 14:50:00,310.95,311.16,310.85,310.99,3098.0,293.1157,293.3136,293.0214,293.1534,3098.0
2024-01-02 14:55:00,310.99,310.99,310.42,310.56,7463.0,293.1534,293.1534,292.6161,292.748,7463.0
2024-01-02 15:00:00,310.51,310.96,310.21,310.75,9571.0,292.7009,293.1251,292.4181,292.9271,9571.0
2024-01-02 15:05:00,310.75,311.0,310.54,310.91,3885.0,292.9271,293.1628,292.7292,293.078,3885.0
2024-01-02 15:10:00,310.78,310.85,310.43,310.55,6592.0,292.9554,293.0214,292.6255,292.7386,6592.0
2024-01-02 15:15:00,310.64,310.84,310.3,310.79,8414.0,292.8234,293.012,292.5029,292.9648,8414.0
2024-01-02 15:20:00,310.75,310.98,310.53,310.98,2600.0,292.9271,293.1439,292.7198,293.1439,2600.0
2024-01-02 15:25:00,310.94,311.0,310.58,310.95,3181.0,293.1062,293.1628,292.7669,293.1157,3181.0
2024-01-02 15:30:00,310.73,310.94,310.68,310.93,26159.0,292.9083,293.1062,292.8611,293.0968,26159.0
2024-01-02 15:35:00,310.92,311.03,310.61,310.67,5276.0,293.0874,293.1911,292.7952,292.8517,5276.0
2024-01-02 15:40:00,310.67,310.94,310.67,310.94,6228.0,292.8517,293.1062,292.8517,293.1062,6228.0
2024-01-02 15:45:00,311.08,311.12,310.63,310.71,4055.0,293.2382,293.2759,292.814,292.8894,4055.0
2024-01-02 15:50:00,310.83,311.57,310.83,311.48,16763.0,293.0025,293.7001,293.0025,293.6153,16763.0
2024-01-02 15:55:00,311.4,312.25,311.39,311.84,72229.0,293.5399,294.3411,293.5304,293.9546,72229.0
2024-01-03 09:30:00,309.12,309.12,306.34,307.04,8375.0,291.3906,291.3906,288.7701,289.4299,8375.0
2024-01-03 09:35:00,306.28,307.44,306.28,307.44,1000.0,288.7135,289.807,288.7135,289.807,1000.0
2024-01-03 09:40:00,306.87,308.03,306.87,307.16,3537.0,289.2697,290.3631,289.2697,289.543,3537.0
2024-01-03 09:45:00,306.74,306.74,306.61,306.62,200.0,289.1471,289.1471,289.0246,289.034,200.0
2024-01-03 09:50:00,306.47,307.08,305.69,305.69,2000.0,288.8926,289.4676,288.1573,288.1573,2000.0
2024-01-03 09:55:00,306.15,306.15,305.59,305.59,719.0,288.591,288.591,288.0631,288.0631,719.0
2024-01-03 10:00:00,305.91,306.65,305.82,306.13,3403.0,288.3647,289.0623,288.2799,288.5721,3403.0
2024-01-03 10:05:00,306.94,307.53,306.77,306.77,6963.0,289.3357,289.8918,289.1754,289.1754,6963.0
2024-01-03 10:10:00,306.59,306.59,306.26,306.4,1424.0,289.0057,289.0057,288.6947,288.8266,1424.0
2024-01-03 10:15:00,306.36,306.69,305.91,306.45,4142.0,288.7889,289.1,288.3647,288.8738,4142.0
2024-01-03 10:20:00,306.4,306.4,306.03,306.23,1638.0,288.8266,288.8266,288.4778,288.6664,1638.0
2024-01-03 10:25:00,306.22,306.76,305.86,305.86,4627.0,288.6569,289.166,288.3176,288.3176,4627.0
2024-01-03 10:30:00,305.68,306.04,305.58,305.67,1765.0,288.1479,288.4873,288.0537,288.1385,1765.0
2024-01-03 10:35:00,305.4,305.6,304.81,304.81,2310.0,287.884,288.0725,287.3278,287.3278,2310.0
2024-01-03 10:40:00,304.95,304.95,304.28,304.37,2444.0,287.4598,287.4598,286.8282,286.9131,2444.0
2024-01-03 10:45:00,304.3,304.61,304.07,304.61,1965.0,286.8471,287.1393,286.6303,287.1393,1965.0
2024-01-03 10:50:00,304.63,305.06,304.62,305.06,600.0,287.1581,287.5635,287.1487,287.5635,600.0
2024-01-03 10:55:00,305.06,305.92,304.97,305.92,17023.0,287.5635,288.3742,287.4786,288.3742,17023.0
2024-01-03 11:00:00,306.05,306.54,305.96,306.54,2100.0,288.4967,288.9586,288.4119,288.9586,2100.0
2024-01-03 11:05:00,306.78,306.9,306.78,306.9,325.0,289.1848,289.2979,289.1848,289.2979,325.0
2024-01-03 11:10:00,306.75,306.75,306.56,306.56,700.0,289.1566,289.1566,288.9774,288.9774,700.0
2024-01-03 11:15:00,306.57,306.7,305.69,305.9,2680.0,288.9869,289.1094,288.1573,288.3553,2680.0
2024-01-03 11:20:00,306.04,306.09,305.76,305.93,1895.0,288.4873,288.5344,288.2233,288.3836,1895.0
2024-01-03 11:25:00,306.08,306.08,306.08,306.08,100.0,288.525,288.525,288.525,288.525,100.0
2024-01-03 11:30:00,306.03,306.2,306.03,306.2,227.0,288.4778,288.6381,288.4778,288.6381,227.0
2024-01-03 11:35:00,306.06,306.42,306.06,306.42,1600.0,288.5061,288.8455,288.5061,288.8455,1600.0
2024-01-03 11:40:00,306.01,306.62,305.98,306.26,5028.0,288.459,289.034,288.4307,288.6947,5028.0
2024-01-03 11:45:00,306.4,306.4,306.01,306.01,515.0,288.8266,288.8266,288.459,288.459,515.0
2024-01-03 11:50:00,306.37,306.37,306.21,306.21,275.0,288.7983,288.7983,288.6475,288.6475,275.0
2024-01-03 11:55:00,305.94,306.29,305.94,306.29,833.0,288.393,288.7229,288.393,288.7229,833.0
2024-01-03 12:00:00,306.08,306.46,306.08,306.46,697.0,288.525,288.8832,288.525,288.8832,697.0
2024-01-03 12:05:00,306.59,306.65,306.43,306.48,1200.0,289.0057,289.0623,288.8549,288.902,1200.0
2024-01-03 12:10:00,306.29,306.38,305.98,305.98,899.0,288.7229,288.8078,288.4307,288.4307,899.0
2024-01-03 12:15:00,306.26,306.37,306.19,306.19,500.0,288.6947,288.7983,288.6287,288.6287,500.0
2024-01-03 12:20:00,306.35,306.56,306.04,306.3,1919.0,288.7795,288.9774,288.4873,288.7324,1919.0
2024-01-03 12:25:00,306.39,306.45,305.9,305.9,6989.0,288.8172,288.8738,288.3553,288.3553,6989.0
2024-01-03 12:30:00,305.97,306.0,305.7,305.74,1508.0,288.4213,288.4496,288.1668,288.2045,1508.0
2024-01-03 12:35:00,305.78,305.85,305.73,305.85,1268.0,288.2422,288.3082,288.1951,288.3082,1268.0
2024-01-03 12:40:00,305.8,306.04,305.79,305.98,1718.0,288.261,288.4873,288.2516,288.4307,1718.0
2024-01-03 12:45:00,305.95,306.04,305.88,305.88,949.0,288.4024,288.4873,288.3364,288.3364,949.0
2024-01-03 12:50:00,305.82,306.11,305.82,306.06,1567.0,288.2799,288.5533,288.2799,288.5061,1567.0
2024-01-03 12:55:00,306.06,306.4,306.05,306.1,4621.0,288.5061,288.8266,288.4967,288.5438,4621.0
2024-01-03 13:00:00,306.19,306.51,306.18,306.45,3793.0,288.6287,288.9303,288.6192,288.8738,3793.0
2024-01-03 13:05:00,306.45,306.54,306.37,306.42,4373.0,288.8738,288.9586,288.7983,288.8455,4373.0
2024-01-03 13:10:00,306.51,306.66,306.36,306.36,2193.0,288.9303,289.0717,288.7889,288.7889,2193.0
2024-01-03 13:15:00,306.47,306.71,306.42,306.66,1909.0,288.8926,289.1188,288.8455,289.0717,1909.0
2024-01-03 13:20:00,306.56,306.79,306.56,306.61,394.0,288.9774,289.1943,288.9774,289.0246,394.0
2024-01-03 13:25:00,306.59,306.91,306.59,306.85,1102.0,289.0057,289.3074,289.0057,289.2508,1102.0
2024-01-03 13:30:00,306.89,306.89,306.45,306.45,1622.0,289.2885,289.2885,288.8738,288.8738,1622.0
2024-01-03 13:35:00,306.67,306.93,306.66,306.71,402.0,289.0811,289.3262,289.0717,289.1188,402.0
2024-01-03 13:40:00,306.63,306.92,306.48,306.92,1193.0,289.0434,289.3168,288.902,289.3168,1193.0
2024-01-03 13:45:00,306.95,307.29,306.95,307.19,2145.0,289.3451,289.6656,289.3451,289.5713,2145.0
2024-01-03 13:50:00,307.19,307.2,306.81,306.87,1044.0,289.5713,289.5807,289.2131,289.2697,1044.0
2024-01-03 13:55:00,306.94,306.97,306.6,306.6,2708.0,289.3357,289.3639,289.0152,289.0152,2708.0
2024-01-03 14:00:00,306.5,306.85,306.24,306.59,2151.0,288.9209,289.2508,288.6758,289.0057,2151.0
2024-01-03 14:05:00,306.34,306.53,306.13,306.53,1400.0,288.7701,288.9492,288.5721,288.9492,1400.0
2024-01-03 14:10:00,306.41,306.41,305.75,305.78,1521.0,288.8361,288.8361,288.2139,288.2422,1521.0
2024-01-03 14:15:00,305.88,306.15,305.87,306.13,908.0,288.3364,288.591,288.327,288.5721,908.0
2024-01-03 14:20:00,306.2,306.26,305.91,306.02,1731.0,288.6381,288.6947,288.3647,288.4684,1731.0
2024-01-03 14:25:00,305.91,307.12,305.91,307.12,1282.0,288.3647,289.5053,288.3647,289.5053,1282.0
2024-01-03 14:30:00,307.03,307.03,306.63,306.68,1546.0,289.4205,289.4205,289.0434,289.0906,1546.0
2024-01-03 14:35:00,306.34,306.4,306.0,306.23,1401.0,288.7701,288.8266,288.4496,288.6664,1401.0
2024-01-03 14:40:00,305.99,306.42,305.94,306.38,1800.0,288.4401,288.8455,288.393,288.8078,1800.0
2024-01-03 14:45:00,306.31,306.31,305.94,306.29,1960.0,288.7418,288.7418,288.393,288.7229,1960.0
2024-01-03 14:50:00,305.86,306.0,305.8,305.92,600.0,288.3176,288.4496,288.261,288.3742,600.0
2024-01-03 14:55:00,305.99,306.31,305.99,306.1,800.0,288.4401,288.7418,288.4401,288.5438,800.0
2024-01-03 15:00:00,305.71,305.71,305.14,305.14,1557.0,288.1762,288.1762,287.6389,287.6389,1557.0
2024-01-03 15:05:00,304.85,304.85,304.68,304.69,938.0,287.3655,287.3655,287.2053,287.2147,938.0
2024-01-03 15:10:00,304.66,304.86,304.34,304.45,4891.0,287.1864,287.3749,286.8848,286.9885,4891.0
2024-01-03 15:15:00,304.28,304.39,304.19,304.39,1592.0,286.8282,286.9319,286.7434,286.9319,1592.0
2024-01-03 15:20:00,304.44,304.54,304.2,304.22,1500.0,286.979,287.0733,286.7528,286.7717,1500.0
2024-01-03 15:25:00,304.29,304.29,304.0,304.04,908.0,286.8376,286.8376,286.5643,286.602,908.0
2024-01-03 15:30:00,304.16,304.43,304.11,304.2,3994.0,286.7151,286.9696,286.668,286.7528,3994.0
2024-01-03 15:35:00,304.28,304.28,303.77,304.04,2705.0,286.8282,286.8282,286.3475,286.602,2705.0
2024-01-03 15:40:00,303.83,303.94,303.64,303.64,2300.0,286.404,286.5077,286.2249,286.2249,2300.0
2024-01-03 15:45:00,303.68,304.0,303.47,303.47,2715.0,286.2626,286.5643,286.0647,286.0647,2715.0
2024-01-03 15:50:00,303.54,303.62,302.86,303.29,11843.0,286.1307,286.2061,285.4897,285.895,11843.0
2024-01-03 15:55:00,303.32,303.88,302.96,303.01,46226.0,285.9233,286.4512,285.5839,285.6311,46226.0
2024-01-04 09:30:00,302.17,302.76,300.32,301.87,8993.0,284.8392,285.3954,283.0953,284.5564,8993.0
2024-01-04 09:35:00,302.09,303.37,302.02,303.27,1100.0,284.7638,285.9704,284.6978,285.8761,1100.0
2024-01-04 09:40:00,303.03,303.88,302.95,303.65,3182.0,285.6499,286.4512,285.5745,286.2343,3182.0
2024-01-04 09:45:00,303.51,303.83,303.44,303.44,1272.0,286.1024,286.404,286.0364,286.0364,1272.0
2024-01-04 09:50:00,303.14,303.14,302.48,302.78,579.0,285.7536,285.7536,285.1315,285.4142,579.0
2024-01-04 09:55:00,302.96,303.21,302.64,302.64,1000.0,285.5839,285.8196,285.2823,285.2823,1000.0
2024-01-04 10:00:00,302.2,302.65,302.18,302.65,2001.0,284.8675,285.2917,284.8487,285.2917,2001.0
2024-01-04 10:05:00,302.91,302.91,301.83,302.14,2545.0,285.5368,285.5368,284.5187,284.811,2545.0
2024-01-04 10:10:00,301.98,302.43,301.98,302.43,2948.0,284.6601,285.0843,284.6601,285.0843,2948.0
2024-01-04 10:15:00,302.21,302.35,302.15,302.34,500.0,284.8769,285.0089,284.8204,284.9995,500.0
2024-01-04 10:20:00,302.54,302.88,302.46,302.56,1275.0,285.188,285.5085,285.1126,285.2069,1275.0
2024-01-04 10:25:00,302.66,303.0,302.57,302.81,701.0,285.3011,285.6216,285.2163,285.4425,701.0
2024-01-04 10:30:00,303.03,303.03,302.4,302.99,3461.0,285.6499,285.6499,285.056,285.6122,3461.0
2024-01-04 10:35:00,302.87,303.13,302.79,302.79,2333.0,285.4991,285.7442,285.4237,285.4237,2333.0
2024-01-04 10:40:00,302.69,303.28,302.48,303.23,2576.0,285.3294,285.8856,285.1315,285.8384,2576.0
2024-01-04 10:45:00,303.18,303.18,302.65,302.81,1276.0,285.7913,285.7913,285.2917,285.4425,1276.0
2024-01-04 10:50:00,302.67,302.89,302.55,302.64,2100.0,285.3106,285.5179,285.1974,285.2823,2100.0
2024-01-04 10:55:00,302.65,302.81,302.52,302.52,752.0,285.2917,285.4425,285.1692,285.1692,752.0
2024-01-04 11:00:00,302.76,302.81,302.29,302.29,5351.0,285.3954,285.4425,284.9524,284.9524,5351.0
2024-01-04 11:05:00,302.32,302.65,302.32,302.53,2637.0,284.9806,285.2917,284.9806,285.1786,2637.0
2024-01-04 11:10:00,302.56,302.88,302.47,302.88,7458.0,285.2069,285.5085,285.122,285.5085,7458.0
2024-01-04 11:15:00,302.75,302.83,302.59,302.7,806.0,285.386,285.4614,285.2351,285.3388,806.0
2024-01-04 11:20:00,302.55,302.82,302.55,302.77,1455.0,285.1974,285.452,285.1974,285.4048,1455.0
2024-01-04 11:25:00,302.72,302.97,302.6,302.97,1547.0,285.3577,285.5933,285.2446,285.5933,1547.0
2024-01-04 11:30:00,302.96,302.96,302.6,302.61,2583.0,285.5839,285.5839,285.2446,285.254,2583.0
2024-01-04 11:35:00,302.61,302.82,302.5,302.67,4790.0,285.254,285.452,285.1503,285.3106,4790.0
2024-01-04 11:40:00,302.51,302.51,301.9,301.9,1503.0,285.1597,285.1597,284.5847,284.5847,1503.0
2024-01-04 11:45:00,301.88,301.9,301.7,301.81,1453.0,284.5659,284.5847,284.3962,284.4999,1453.0
2024-01-04 11:50:00,301.7,301.77,301.56,301.77,1300.0,284.3962,284.4622,284.2642,284.4622,1300.0
2024-01-04 11:55:00,301.65,301.7,301.4,301.4,2185.0,284.3491,284.3962,284.1134,284.1134,2185.0
2024-01-04 12:00:00,301.39,301.39,301.16,301.3,1443.0,284.104,284.104,283.8872,284.0191,1443.0
2024-01-04 12:05:00,301.24,301.44,301.14,301.14,1222.0,283.9626,284.1511,283.8683,283.8683,1222.0
2024-01-04 12:10:00,301.23,301.31,301.1,301.26,2127.0,283.9531,284.0286,283.8306,283.9814,2127.0
2024-01-04 12:15:00,301.14,301.32,301.14,301.17,2692.0,283.8683,284.038,283.8683,283.8966,2692.0
2024-01-04 12:20:00,301.35,301.4,301.05,301.05,1199.0,284.0663,284.1134,283.7835,283.7835,1199.0
2024-01-04 12:25:00,301.19,301.23,300.91,300.92,1271.0,283.9154,283.9531,283.6515,283.6609,1271.0
2024-01-04 12:30:00,300.73,300.73,300.48,300.51,1995.0,283.4818,283.4818,283.2462,283.2744,1995.0
2024-01-04 12:35:00,300.47,300.67,300.36,300.36,2854.0,283.2367,283.4253,283.133,283.133,2854.0
2024-01-04 12:40:00,300.34,300.54,300.21,300.28,1679.0,283.1142,283.3027,282.9916,283.0576,1679.0
2024-01-04 12:45:00,300.19,300.27,300.07,300.27,1402.0,282.9728,283.0482,282.8597,283.0482,1402.0
2024-01-04 12:50:00,300.24,300.43,300.16,300.36,817.0,283.0199,283.199,282.9445,283.133,817.0
2024-01-04 12:55:00,300.0,300.0,299.88,299.95,1228.0,282.7937,282.7937,282.6806,282.7466,1228.0
2024-01-04 13:00:00,299.65,299.75,299.56,299.71,1527.0,282.4638,282.558,282.3789,282.5203,1527.0
2024-01-04 13:05:00,299.86,300.06,299.86,299.93,1405.0,282.6617,282.8503,282.6617,282.7277,1405.0
2024-01-04 13:10:00,299.99,300.32,299.97,300.31,4154.0,282.7843,283.0953,282.7654,283.0859,4154.0
2024-01-04 13:15:00,300.1,300.55,300.1,300.37,1802.0,282.888,283.3121,282.888,283.1425,1802.0
2024-01-04 13:20:00,300.38,300.65,300.37,300.57,1519.0,283.1519,283.4064,283.1425,283.331,1519.0
2024-01-04 13:25:00,300.56,300.69,300.07,300.31,12532.0,283.3216,283.4441,282.8597,283.0859,12532.0
2024-01-04 13:30:00,300.23,300.47,300.14,300.3,1269.0,283.0105,283.2367,282.9257,283.0765,1269.0
2024-01-04 13:35:00,300.07,300.25,300.05,300.25,1824.0,282.8597,283.0294,282.8408,283.0294,1824.0
2024-01-04 13:40:00,300.28,300.66,300.23,300.66,1054.0,283.0576,283.4158,283.0105,283.4158,1054.0
2024-01-04 13:45:00,300.85,300.94,300.79,300.79,961.0,283.5949,283.6798,283.5384,283.5384,961.0
2024-01-04 13:50:00,300.9,300.91,300.6,300.82,1958.0,283.6421,283.6515,283.3593,283.5667,1958.0
2024-01-04 13:55:00,300.65,300.96,300.65,300.96,600.0,283.4064,283.6986,283.4064,283.6986,600.0
2024-01-04 14:00:00,301.03,301.03,300.72,300.85,455.0,283.7646,283.7646,283.4724,283.5949,455.0
2024-01-04 14:05:00,300.64,300.86,300.59,300.69,1869.0,283.397,283.6044,283.3499,283.4441,1869.0
2024-01-04 14:10:00,300.68,301.05,300.68,301.05,1800.0,283.4347,283.7835,283.4347,283.7835,1800.0
2024-01-04 14:15:00,300.97,300.99,300.77,300.99,1001.0,283.7081,283.7269,283.5195,283.7269,1001.0
2024-01-04 14:20:00,301.06,301.18,300.93,300.97,1740.0,283.7929,283.906,283.6704,283.7081,1740.0
2024-01-04 14:25:00,300.83,300.99,300.65,300.8,2409.0,283.5761,283.7269,283.4064,283.5478,2409.0
2024-01-04 14:30:00,300.79,300.8,300.66,300.75,1000.0,283.5384,283.5478,283.4158,283.5007,1000.0
2024-01-04 14:35:00,300.66,300.84,300.62,300.84,1500.0,283.4158,283.5855,283.3781,283.5855,1500.0
2024-01-04 14:40:00,300.6,300.6,300.4,300.4,900.0,283.3593,283.3593,283.1708,283.1708,900.0
2024-01-04 14:45:00,300.39,300.9,300.37,300.9,1410.0,283.1613,283.6421,283.1425,283.6421,1410.0
2024-01-04 14:50:00,301.02,301.26,300.82,300.95,2115.0,283.7552,283.9814,283.5667,283.6892,2115.0
2024-01-04 14:55:00,300.94,301.06,300.76,300.82,2525.0,283.6798,283.7929,283.5101,283.5667,2525.0
2024-01-04 15:00:00,300.94,301.13,300.85,301.05,1710.0,283.6798,283.8589,283.5949,283.7835,1710.0
2024-01-04 15:05:00,301.17,301.67,301.15,301.67,1201.0,283.8966,284.3679,283.8777,284.3679,1201.0
2024-01-04 15:10:00,301.66,301.66,301.32,301.32,2666.0,284.3585,284.3585,284.038,284.038,2666.0
2024-01-04 15:15:00,301.45,301.45,301.08,301.29,2538.0,284.1605,284.1605,283.8117,284.0097,2538.0
2024-01-04 15:20:00,301.23,301.23,301.05,301.05,1693.0,283.9531,283.9531,283.7835,283.7835,1693.0
2024-01-04 15:25:00,301.03,301.3,301.03,301.15,1683.0,283.7646,284.0191,283.7646,283.8777,1683.0
2024-01-04 15:30:00,301.34,301.84,301.34,301.54,1368.0,284.0568,284.5282,284.0568,284.2454,1368.0
2024-01-04 15:35:00,301.65,301.93,301.55,301.93,1912.0,284.3491,284.613,284.2548,284.613,1912.0
2024-01-04 15:40:00,301.85,302.0,301.67,301.7,2098.0,284.5376,284.679,284.3679,284.3962,2098.0
2024-01-04 15:45:00,301.68,301.92,301.46,301.52,6009.0,284.3773,284.6036,284.17,284.2265,6009.0
2024-01-04 15:50:00,301.34,301.34,300.31,300.35,9989.0,284.0568,284.0568,283.0859,283.1236,9989.0
2024-01-04 15:55:00,300.47,300.67,300.05,300.18,52164.0,283.2367,283.4253,282.8408,282.9634,52164.0
2024-01-05 09:30:00,298.98,299.78,296.02,297.74,8180.0,281.8322,282.5863,279.042,280.6633,8180.0
2024-01-05 09:35:00,297.92,298.67,297.91,298.29,2988.0,280.833,281.54,280.8236,281.1818,2988.0
2024-01-05 09:40:00,298.08,298.51,297.91,298.51,1631.0,280.9838,281.3892,280.8236,281.3892,1631.0
2024-01-05 09:45:00,298.75,299.27,298.75,299.26,2016.0,281.6154,282.1056,281.6154,282.0961,2016.0
2024-01-05 09:50:00,299.16,299.43,299.16,299.41,644.0,282.0019,282.2564,282.0019,282.2375,644.0
2024-01-05 09:55:00,299.19,299.48,298.55,298.55,6606.0,282.0301,282.3035,281.4269,281.4269,6606.0
2024-01-05 10:00:00,298.86,300.38,298.86,300.38,6503.0,281.7191,283.1519,281.7191,283.1519,6503.0
2024-01-05 10:05:00,300.76,301.64,300.76,301.15,2511.0,283.5101,284.3396,283.5101,283.8777,2511.0
2024-01-05 10:10:00,301.72,301.81,301.45,301.53,2037.0,284.415,284.4999,284.1605,284.2359,2037.0
2024-01-05 10:15:00,301.55,301.57,301.05,301.57,1900.0,284.2548,284.2736,283.7835,284.2736,1900.0
2024-01-05 10:20:00,301.53,301.88,301.53,301.76,1100.0,284.2359,284.5659,284.2359,284.4527,1100.0
2024-01-05 10:25:00,301.79,301.94,301.21,301.44,1720.0,284.481,284.6224,283.9343,284.1511,1720.0
2024-01-05 10:30:00,301.5,301.62,301.31,301.38,12786.0,284.2077,284.3208,284.0286,284.0945,12786.0
2024-01-05 10:35:00,301.22,301.23,300.82,301.15,5134.0,283.9437,283.9531,283.5667,283.8777,5134.0
2024-01-05 10:40:00,300.96,301.22,300.77,301.16,2878.0,283.6986,283.9437,283.5195,283.8872,2878.0
2024-01-05 10:45:00,301.23,301.23,300.73,300.73,910.0,283.9531,283.9531,283.4818,283.4818,910.0
2024-01-05 10:50:00,300.89,301.1,300.89,301.1,1437.0,283.6326,283.8306,283.6326,283.8306,1437.0
2024-01-05 10:55:00,301.03,301.28,300.79,300.85,3509.0,283.7646,284.0003,283.5384,283.5949,3509.0
2024-01-05 11:00:00,300.76,300.83,300.34,300.34,940.0,283.5101,283.5761,283.1142,283.1142,940.0
2024-01-05 11:05:00,300.46,300.46,300.14,300.26,3449.0,283.2273,283.2273,282.9257,283.0388,3449.0
2024-01-05 11:10:00,300.24,300.24,300.08,300.09,4188.0,283.0199,283.0199,282.8691,282.8785,4188.0
2024-01-05 11:15:00,300.29,300.29,299.76,299.76,1017.0,283.0671,283.0671,282.5675,282.5675,1017.0
2024-01-05 11:20:00,299.84,299.93,299.63,299.75,1300.0,282.6429,282.7277,282.4449,282.558,1300.0
2024-01-05 11:25:00,299.64,299.64,299.08,299.19,3254.0,282.4543,282.4543,281.9265,282.0301,3254.0
2024-01-05 11:30:00,299.09,299.11,298.86,298.87,1678.0,281.9359,281.9547,281.7191,281.7285,1678.0
2024-01-05 11:35:00,298.81,298.81,298.49,298.63,1016.0,281.6719,281.6719,281.3703,281.5023,1016.0
2024-01-05 11:40:00,298.33,298.46,298.18,298.33,2232.0,281.2195,281.342,281.0781,281.2195,2232.0
2024-01-05 11:45:00,298.3,298.41,298.09,298.1,1300.0,281.1912,281.2949,280.9932,281.0027,1300.0
2024-01-05 11:50:00,298.07,298.08,297.86,297.86,1300.0,280.9744,280.9838,280.7764,280.7764,1300.0
2024-01-05 11:55:00,297.84,298.28,297.77,298.28,2648.0,280.7576,281.1723,280.6916,281.1723,2648.0
2024-01-05 12:00:00,298.19,298.19,297.89,297.98,300.0,281.0875,281.0875,280.8047,280.8895,300.0
2024-01-05 12:05:00,297.77,297.77,296.94,296.94,840.0,280.6916,280.6916,279.9092,279.9092,840.0
2024-01-05 12:10:00,296.95,297.29,296.81,297.2,1410.0,279.9186,280.2391,279.7867,280.1543,1410.0
2024-01-05 12:15:00,297.51,297.51,297.51,297.51,145.0,280.4465,280.4465,280.4465,280.4465,145.0
2024-01-05 12:20:00,297.56,297.86,297.44,297.46,2293.0,280.4936,280.7764,280.3805,280.3994,2293.0
2024-01-05 12:25:00,297.33,297.48,297.32,297.4,500.0,280.2768,280.4182,280.2674,280.3428,500.0
2024-01-05 12:30:00,297.22,297.42,297.11,297.12,4391.0,280.1731,280.3617,280.0694,280.0789,4391.0
2024-01-05 12:35:00,297.4,297.69,296.96,297.69,2615.0,280.3428,280.6162,279.928,280.6162,2615.0
2024-01-05 12:40:00,297.44,297.63,297.44,297.63,513.0,280.3805,280.5596,280.3805,280.5596,513.0
2024-01-05 12:45:00,297.58,297.58,297.27,297.31,1134.0,280.5125,280.5125,280.2203,280.258,1134.0
2024-01-05 12:50:00,297.38,297.7,297.32,297.32,1997.0,280.324,280.6256,280.2674,280.2674,1997.0
2024-01-05 12:55:00,297.2,297.27,297.0,297.27,1401.0,280.1543,280.2203,279.9658,280.2203,1401.0
2024-01-05 13:00:00,297.05,297.09,296.81,296.88,1700.0,280.0129,280.0506,279.7867,279.8526,1700.0
2024-01-05 13:05:00,296.93,297.04,296.77,296.78,1200.0,279.8998,280.0035,279.7489,279.7584,1200.0
2024-01-05 13:10:00,297.1,297.28,297.05,297.05,1397.0,280.06,280.2297,280.0129,280.0129,1397.0
2024-01-05 13:15:00,296.93,297.04,296.93,297.04,400.0,279.8998,280.0035,279.8998,280.0035,400.0
2024-01-05 13:20:00,297.15,297.84,297.15,297.84,1650.0,280.1072,280.7576,280.1072,280.7576,1650.0
2024-01-05 13:25:00,297.84,298.37,297.84,298.37,1343.0,280.7576,281.2572,280.7576,281.2572,1343.0
2024-01-05 13:30:00,298.54,298.79,298.44,298.54,900.0,281.4174,281.6531,281.3232,281.4174,900.0
2024-01-05 13:35:00,298.67,298.97,298.63,298.89,1959.0,281.54,281.8228,281.5023,281.7474,1959.0
2024-01-05 13:40:00,299.18,299.18,298.95,299.04,525.0,282.0207,282.0207,281.8039,281.8888,525.0
2024-01-05 13:45:00,299.02,299.06,298.8,298.86,3485.0,281.8699,281.9076,281.6625,281.7191,3485.0
2024-01-05 13:50:00,298.73,299.0,298.63,299.0,4309.0,281.5965,281.851,281.5023,281.851,4309.0
2024-01-05 13:55:00,299.39,299.55,299.39,299.53,300.0,282.2187,282.3695,282.2187,282.3506,300.0
2024-01-05 14:00:00,299.48,299.49,299.25,299.25,407.0,282.3035,282.3129,282.0867,282.0867,407.0
2024-01-05 14:05:00,299.54,299.78,299.47,299.57,2255.0,282.3601,282.5863,282.2941,282.3884,2255.0
2024-01-05 14:10:00,299.72,299.79,299.25,299.25,1300.0,282.5298,282.5957,282.0867,282.0867,1300.0
2024-01-05 14:15:00,299.26,299.26,299.06,299.06,400.0,282.0961,282.0961,281.9076,281.9076,400.0
2024-01-05 14:20:00,298.97,299.01,298.96,298.97,400.0,281.8228,281.8605,281.8133,281.8228,400.0
2024-01-05 14:25:00,298.83,298.91,298.65,298.66,1549.0,281.6908,281.7662,281.5211,281.5305,1549.0
2024-01-05 14:30:00,298.76,298.99,298.76,298.85,1346.0,281.6248,281.8416,281.6248,281.7096,1346.0
2024-01-05 14:35:00,298.88,298.88,298.62,298.62,6400.0,281.7379,281.7379,281.4928,281.4928,6400.0
2024-01-05 14:40:00,298.57,298.9,298.55,298.62,1597.0,281.4457,281.7568,281.4269,281.4928,1597.0
2024-01-05 14:45:00,298.69,298.69,298.38,298.38,5146.0,281.5588,281.5588,281.2666,281.2666,5146.0
2024-01-05 14:50:00,298.41,298.41,297.98,298.01,1297.0,281.2949,281.2949,280.8895,280.9178,1297.0
2024-01-05 14:55:00,297.93,298.18,297.88,297.97,600.0,280.8424,281.0781,280.7953,280.8801,600.0
2024-01-05 15:00:00,298.15,298.16,297.89,297.94,1762.0,281.0498,281.0592,280.8047,280.8518,1762.0
2024-01-05 15:05:00,298.15,298.36,298.15,298.36,700.0,281.0498,281.2478,281.0498,281.2478,700.0
2024-01-05 15:10:00,298.28,298.38,298.2,298.34,3955.0,281.1723,281.2666,281.0969,281.2289,3955.0
2024-01-05 15:15:00,298.28,298.33,298.07,298.07,1221.0,281.1723,281.2195,280.9744,280.9744,1221.0
2024-01-05 15:20:00,298.24,298.26,298.08,298.17,2825.0,281.1346,281.1535,280.9838,281.0687,2825.0
2024-01-05 15:25:00,298.09,298.22,297.85,298.22,2103.0,280.9932,281.1158,280.767,281.1158,2103.0
2024-01-05 15:30:00,298.17,298.18,297.71,297.8,1937.0,281.0687,281.0781,280.635,280.7199,1937.0
2024-01-05 15:35:00,298.25,298.25,298.06,298.17,620.0,281.1441,281.1441,280.965,281.0687,620.0
2024-01-05 15:40:00,298.17,298.44,298.17,298.28,4126.0,281.0687,281.3232,281.0687,281.1723,4126.0
2024-01-05 15:45:00,298.44,298.98,298.32,298.98,4518.0,281.3232,281.8322,281.21,281.8322,4518.0
2024-01-05 15:50:00,298.89,298.89,298.5,298.87,17481.0,281.7474,281.7474,281.3797,281.7285,17481.0
2024-01-05 15:55:00,298.82,299.02,298.49,298.49,32818.0,281.6814,281.8699,281.3703,281.3703,32818.0
2024-01-08 09:30:00,297.87,297.87,296.85,297.29,4276.0,280.7859,280.7859,279.8244,280.2391,4276.0
2024-01-08 09:35:00,298.28,298.63,297.31,298.23,2774.0,281.1723,281.5023,280.258,281.1252,2774.0
2024-01-08 09:40:00,298.15,298.69,298.15,298.44,1399.0,281.0498,281.5588,281.0498,281.3232,1399.0
2024-01-08 09:45:00,299.24,299.62,299.24,299.62,221.0,282.0773,282.4355,282.0773,282.4355,221.0
2024-01-08 09:50:00,299.71,299.95,299.08,299.27,1767.0,282.5203,282.7466,281.9265,282.1056,1767.0
2024-01-08 09:55:00,299.63,299.63,299.63,299.63,100.0,282.4449,282.4449,282.4449,282.4449,100.0
2024-01-08 10:00:00,300.07,300.08,299.19,299.56,3790.0,282.8597,282.8691,282.0301,282.3789,3790.0
2024-01-08 10:05:00,299.49,299.76,298.97,299.05,2756.0,282.3129,282.5675,281.8228,281.8982,2756.0
2024-01-08 10:10:00,299.13,299.34,299.02,299.32,1428.0,281.9736,282.1715,281.8699,282.1527,1428.0
2024-01-08 10:15:00,299.46,299.66,298.98,298.98,1600.0,282.2847,282.4732,281.8322,281.8322,1600.0
2024-01-08 10:20:00,299.16,299.16,298.65,298.82,1167.0,282.0019,282.0019,281.5211,281.6814,1167.0
2024-01-08 10:25:00,298.79,298.99,298.76,298.82,2026.0,281.6531,281.8416,281.6248,281.6814,2026.0
2024-01-08 10:30:00,298.69,299.0,298.37,298.37,2993.0,281.5588,281.851,281.2572,281.2572,2993.0
2024-01-08 10:35:00,298.38,298.73,298.38,298.73,1331.0,281.2666,281.5965,281.2666,281.5965,1331.0
2024-01-08 10:40:00,298.47,298.69,298.38,298.58,1303.0,281.3514,281.5588,281.2666,281.4551,1303.0
2024-01-08 10:45:00,298.86,298.9,298.68,298.9,1191.0,281.7191,281.7568,281.5494,281.7568,1191.0
2024-01-08 10:50:00,298.81,298.81,298.47,298.75,8347.0,281.6719,281.6719,281.3514,281.6154,8347.0
2024-01-08 10:55:00,298.8,298.87,298.49,298.56,1700.0,281.6625,281.7285,281.3703,281.4363,1700.0
2024-01-08 11:00:00,298.62,298.62,297.87,297.87,1900.0,281.4928,281.4928,280.7859,280.7859,1900.0
2024-01-08 11:05:00,297.97,298.2,297.82,298.1,3099.0,280.8801,281.0969,280.7387,281.0027,3099.0
2024-01-08 11:10:00,298.18,298.18,297.87,298.0,1712.0,281.0781,281.0781,280.7859,280.9084,1712.0
2024-01-08 11:15:00,297.92,298.56,297.88,298.56,4836.0,280.833,281.4363,280.7953,281.4363,4836.0
2024-01-08 11:20:00,298.71,298.73,298.4,298.41,2225.0,281.5777,281.5965,281.2855,281.2949,2225.0
2024-01-08 11:25:00,298.41,298.82,298.41,298.62,4937.0,281.2949,281.6814,281.2949,281.4928,4937.0
2024-01-08 11:30:00,298.7,298.96,298.48,298.69,5946.0,281.5683,281.8133,281.3609,281.5588,5946.0
2024-01-08 11:35:00,298.69,299.01,298.69,298.99,524.0,281.5588,281.8605,281.5588,281.8416,524.0
2024-01-08 11:40:00,299.0,299.0,298.73,298.73,1067.0,281.851,281.851,281.5965,281.5965,1067.0
2024-01-08 11:45:00,298.71,298.87,298.46,298.61,3560.0,281.5777,281.7285,281.342,281.4834,3560.0
2024-01-08 11:50:00,298.63,298.92,298.48,298.84,2727.0,281.5023,281.7756,281.3609,281.7002,2727.0
2024-01-08 11:55:00,298.74,298.89,298.67,298.68,2228.0,281.606,281.7474,281.54,281.5494,2228.0
2024-01-08 12:00:00,298.67,298.78,298.38,298.5,8614.0,281.54,281.6437,281.2666,281.3797,8614.0
2024-01-08 12:05:00,298.33,298.42,298.19,298.24,4087.0,281.2195,281.3043,281.0875,281.1346,4087.0
2024-01-08 12:10:00,298.1,298.28,298.03,298.16,10637.0,281.0027,281.1723,280.9367,281.0592,10637.0
2024-01-08 12:15:00,298.33,298.38,297.69,297.69,5374.0,281.2195,281.2666,280.6162,280.6162,5374.0
2024-01-08 12:20:00,297.78,297.94,297.66,297.94,2432.0,280.701,280.8518,280.5879,280.8518,2432.0
2024-01-08 12:25:00,297.91,298.03,297.74,297.8,9612.0,280.8236,280.9367,280.6633,280.7199,9612.0
2024-01-08 12:30:00,297.71,297.85,297.61,297.68,1334.0,280.635,280.767,280.5408,280.6068,1334.0
2024-01-08 12:35:00,297.82,298.1,297.79,297.8,1507.0,280.7387,281.0027,280.7104,280.7199,1507.0
2024-01-08 12:40:00,297.82,297.97,297.75,297.87,1137.0,280.7387,280.8801,280.6727,280.7859,1137.0
2024-01-08 12:45:00,298.01,298.1,297.93,298.1,1769.0,280.9178,281.0027,280.8424,281.0027,1769.0
2024-01-08 12:50:00,297.93,298.09,297.88,298.09,2185.0,280.8424,280.9932,280.7953,280.9932,2185.0
2024-01-08 12:55:00,298.05,298.22,297.98,297.98,3254.0,280.9555,281.1158,280.8895,280.8895,3254.0
2024-01-08 13:00:00,298.03,298.37,298.03,298.36,1892.0,280.9367,281.2572,280.9367,281.2478,1892.0
2024-01-08 13:05:00,298.36,298.53,298.12,298.23,3090.0,281.2478,281.408,281.0215,281.1252,3090.0
2024-01-08 13:10:00,298.26,298.33,298.07,298.19,1399.0,281.1535,281.2195,280.9744,281.0875,1399.0
2024-01-08 13:15:00,298.17,298.17,297.88,297.88,2331.0,281.0687,281.0687,280.7953,280.7953,2331.0
2024-01-08 13:20:00,297.98,298.04,297.86,297.99,2164.0,280.8895,280.9461,280.7764,280.899,2164.0
2024-01-08 13:25:00,298.0,298.04,297.84,297.84,1672.0,280.9084,280.9461,280.7576,280.7576,1672.0
2024-01-08 13:30:00,297.92,297.92,297.7,297.74,1905.0,280.833,280.833,280.6256,280.6633,1905.0
2024-01-08 13:35:00,297.64,297.85,297.61,297.78,1320.0,280.569,280.767,280.5408,280.701,1320.0
2024-01-08 13:40:00,297.79,298.13,297.78,298.13,1200.0,280.7104,281.0309,280.701,281.0309,1200.0
2024-01-08 13:45:00,298.09,298.25,298.01,298.16,1755.0,280.9932,281.1441,280.9178,281.0592,1755.0
2024-01-08 13:50:00,298.16,298.27,298.06,298.27,1497.0,281.0592,281.1629,280.965,281.1629,1497.0
2024-01-08 13:55:00,298.23,298.49,298.03,298.16,2678.0,281.1252,281.3703,280.9367,281.0592,2678.0
2024-01-08 14:00:00,298.16,298.28,298.07,298.18,1402.0,281.0592,281.1723,280.9744,281.0781,1402.0
2024-01-08 14:05:00,298.24,298.47,298.23,298.38,900.0,281.1346,281.3514,281.1252,281.2666,900.0
2024-01-08 14:10:00,298.51,298.58,298.24,298.42,3600.0,281.3892,281.4551,281.1346,281.3043,3600.0
2024-01-08 14:15:00,298.38,298.4,298.06,298.07,2311.0,281.2666,281.2855,280.965,280.9744,2311.0
2024-01-08 14:20:00,297.97,298.28,297.91,297.99,5004.0,280.8801,281.1723,280.8236,280.899,5004.0
2024-01-08 14:25:00,298.26,298.81,298.26,298.67,2740.0,281.1535,281.6719,281.1535,281.54,2740.0
2024-01-08 14:30:00,298.67,299.23,298.54,299.16,9215.0,281.54,282.0679,281.4174,282.0019,9215.0
2024-01-08 14:35:00,299.02,299.14,298.87,299.13,3620.0,281.8699,281.983,281.7285,281.9736,3620.0
2024-01-08 14:40:00,299.15,299.38,299.08,299.26,12921.0,281.9924,282.2093,281.9265,282.0961,12921.0
2024-01-08 14:45:00,299.35,299.68,299.21,299.66,4670.0,282.181,282.492,282.049,282.4732,4670.0
2024-01-08 14:50:00,299.74,299.88,299.53,299.61,4343.0,282.5486,282.6806,282.3506,282.4261,4343.0
2024-01-08 14:55:00,299.58,299.72,299.49,299.51,5246.0,282.3978,282.5298,282.3129,282.3318,5246.0
2024-01-08 15:00:00,299.48,299.52,299.25,299.38,4209.0,282.3035,282.3412,282.0867,282.2093,4209.0
2024-01-08 15:05:00,299.21,299.31,299.05,299.14,3840.0,282.049,282.1433,281.8982,281.983,3840.0
2024-01-08 15:10:00,299.26,299.26,298.97,298.97,2606.0,282.0961,282.0961,281.8228,281.8228,2606.0
2024-01-08 15:15:00,299.0,299.21,299.0,299.21,1100.0,281.851,282.049,281.851,282.049,1100.0
2024-01-08 15:20:00,299.21,299.22,299.11,299.22,700.0,282.049,282.0584,281.9547,282.0584,700.0
2024-01-08 15:25:00,299.26,299.43,299.12,299.32,3718.0,282.0961,282.2564,281.9642,282.1527,3718.0
2024-01-08 15:30:00,299.29,299.29,299.08,299.15,4108.0,282.1244,282.1244,281.9265,281.9924,4108.0
2024-01-08 15:35:00,299.16,300.16,299.16,300.08,6660.0,282.0019,282.9445,282.0019,282.8691,6660.0
2024-01-08 15:40:00,300.15,300.27,299.91,300.0,9268.0,282.9351,283.0482,282.7089,282.7937,9268.0
2024-01-08 15:45:00,299.87,300.0,299.43,299.43,6568.0,282.6711,282.7937,282.2564,282.2564,6568.0
2024-01-08 15:50:00,299.43,300.2,299.21,300.19,11734.0,282.2564,282.9822,282.049,282.9728,11734.0
2024-01-08 15:55:00,300.24,300.24,299.0,300.06,90420.0,283.0199,283.0199,281.851,282.8503,90420.0
2024-01-09 09:30:00,297.22,297.22,295.63,296.6,8309.0,280.1731,280.1731,278.6743,279.5887,8309.0
2024-01-09 09:35:00,296.25,297.21,296.25,296.7,2015.0,279.2588,280.1637,279.2588,279.683,2015.0
2024-01-09 09:40:00,297.44,297.44,297.13,297.13,300.0,280.3805,280.3805,280.0883,280.0883,300.0
2024-01-09 09:45:00,297.0,297.0,296.02,296.68,2619.0,279.9658,279.9658,279.042,279.6641,2619.0
2024-01-09 09:50:00,296.95,297.26,296.95,297.1,1401.0,279.9186,280.2108,279.9186,280.06,1401.0
2024-01-09 09:55:00,296.94,296.97,296.44,296.46,5805.0,279.9092,279.9375,279.4379,279.4567,5805.0
2024-01-09 10:00:00,296.63,296.79,296.11,296.11,2804.0,279.617,279.7678,279.1268,279.1268,2804.0
2024-01-09 10:05:00,296.39,296.91,296.39,296.73,3652.0,279.3907,279.8809,279.3907,279.7112,3652.0
2024-01-09 10:10:00,296.74,296.74,296.47,296.59,1500.0,279.7207,279.7207,279.4662,279.5793,1500.0
2024-01-09 10:15:00,296.58,296.99,296.53,296.53,5833.0,279.5698,279.9563,279.5227,279.5227,5833.0
2024-01-09 10:20:00,296.68,296.88,296.62,296.63,2789.0,279.6641,279.8526,279.6075,279.617,2789.0
2024-01-09 10:25:00,296.62,297.1,296.46,296.93,3300.0,279.6075,280.06,279.4567,279.8998,3300.0
2024-01-09 10:30:00,297.17,297.17,296.81,296.82,2252.0,280.126,280.126,279.7867,279.7961,2252.0
2024-01-09 10:35:00,296.85,296.93,296.54,296.54,2862.0,279.8244,279.8998,279.5321,279.5321,2862.0
2024-01-09 10:40:00,296.65,296.67,296.42,296.65,617.0,279.6358,279.6547,279.419,279.6358,617.0
2024-01-09 10:45:00,296.45,296.69,296.45,296.65,2298.0,279.4473,279.6735,279.4473,279.6358,2298.0
2024-01-09 10:50:00,296.53,296.58,296.33,296.5,746.0,279.5227,279.5698,279.3342,279.4944,746.0
2024-01-09 10:55:00,296.53,296.53,296.27,296.28,2715.0,279.5227,279.5227,279.2776,279.2871,2715.0
2024-01-09 11:00:00,296.23,296.36,296.13,296.34,5000.0,279.2399,279.3625,279.1457,279.3436,5000.0
2024-01-09 11:05:00,296.13,296.21,296.0,296.0,1005.0,279.1457,279.2211,279.0231,279.0231,1005.0
2024-01-09 11:10:00,296.15,296.15,295.85,295.96,1000.0,279.1645,279.1645,278.8817,278.9854,1000.0
2024-01-09 11:15:00,296.05,296.28,296.05,296.25,501.0,279.0702,279.2871,279.0702,279.2588,501.0
2024-01-09 11:20:00,296.2,296.45,296.13,296.33,800.0,279.2116,279.4473,279.1457,279.3342,800.0
2024-01-09 11:25:00,296.48,296.79,296.48,296.72,703.0,279.4756,279.7678,279.4756,279.7018,703.0
2024-01-09 11:30:00,296.75,297.02,296.71,297.01,516.0,279.7301,279.9846,279.6924,279.9752,516.0
2024-01-09 11:35:00,297.03,297.2,297.02,297.03,825.0,279.994,280.1543,279.9846,279.994,825.0
2024-01-09 11:40:00,297.12,297.19,297.11,297.19,992.0,280.0789,280.1449,280.0694,280.1449,992.0
2024-01-09 11:45:00,297.47,297.6,297.33,297.33,1404.0,280.4088,280.5313,280.2768,280.2768,1404.0
2024-01-09 11:50:00,297.25,297.59,297.24,297.59,500.0,280.2014,280.5219,280.192,280.5219,500.0
2024-01-09 11:55:00,297.32,297.55,297.2,297.55,4459.0,280.2674,280.4842,280.1543,280.4842,4459.0
2024-01-09 12:00:00,297.6,297.61,297.6,297.61,405.0,280.5313,280.5408,280.5313,280.5408,405.0
2024-01-09 12:05:00,297.49,297.67,297.48,297.65,775.0,280.4277,280.5973,280.4182,280.5785,775.0
2024-01-09 12:10:00,297.59,297.72,297.53,297.72,901.0,280.5219,280.6445,280.4654,280.6445,901.0
2024-01-09 12:15:00,297.74,297.74,297.3,297.3,1301.0,280.6633,280.6633,280.2485,280.2485,1301.0
2024-01-09 12:20:00,297.31,297.31,297.16,297.31,500.0,280.258,280.258,280.1166,280.258,500.0
2024-01-09 12:25:00,297.35,297.39,297.21,297.39,406.0,280.2957,280.3334,280.1637,280.3334,406.0
2024-01-09 12:30:00,297.29,297.43,297.29,297.29,505.0,280.2391,280.3711,280.2391,280.2391,505.0
2024-01-09 12:35:00,297.2,297.26,297.09,297.26,1762.0,280.1543,280.2108,280.0506,280.2108,1762.0
2024-01-09 12:40:00,297.24,297.41,297.16,297.19,2410.0,280.192,280.3522,280.1166,280.1449,2410.0
2024-01-09 12:45:00,297.23,297.34,297.05,297.07,5017.0,280.1826,280.2863,280.0129,280.0317,5017.0
2024-01-09 12:50:00,297.18,297.2,297.02,297.13,3373.0,280.1354,280.1543,279.9846,280.0883,3373.0
2024-01-09 12:55:00,297.12,297.28,297.04,297.28,4612.0,280.0789,280.2297,280.0035,280.2297,4612.0
2024-01-09 13:00:00,297.11,297.36,297.09,297.36,3040.0,280.0694,280.3051,280.0506,280.3051,3040.0
2024-01-09 13:05:00,297.38,297.38,296.87,296.88,1200.0,280.324,280.324,279.8432,279.8526,1200.0
2024-01-09 13:10:00,296.71,296.71,296.69,296.69,300.0,279.6924,279.6924,279.6735,279.6735,300.0
2024-01-09 13:15:00,296.56,296.69,296.5,296.69,1667.0,279.551,279.6735,279.4944,279.6735,1667.0
2024-01-09 13:20:00,296.61,296.61,296.42,296.42,800.0,279.5981,279.5981,279.419,279.419,800.0
2024-01-09 13:25:00,296.33,296.33,296.11,296.27,1894.0,279.3342,279.3342,279.1268,279.2776,1894.0
2024-01-09 13:30:00,296.05,296.27,295.79,296.03,8475.0,279.0702,279.2776,278.8252,279.0514,8475.0
2024-01-09 13:35:00,296.17,296.45,296.17,296.44,403.0,279.1834,279.4473,279.1834,279.4379,403.0
2024-01-09 13:40:00,296.44,296.58,296.21,296.34,1202.0,279.4379,279.5698,279.2211,279.3436,1202.0
2024-01-09 13:45:00,296.33,296.49,296.28,296.3,3400.0,279.3342,279.485,279.2871,279.3059,3400.0
2024-01-09 13:50:00,296.42,296.62,296.4,296.55,7923.0,279.419,279.6075,279.4002,279.5416,7923.0
2024-01-09 13:55:00,296.43,296.62,296.39,296.62,8082.0,279.4284,279.6075,279.3907,279.6075,8082.0
2024-01-09 14:00:00,296.7,296.97,296.67,296.67,2842.0,279.683,279.9375,279.6547,279.6547,2842.0
2024-01-09 14:05:00,296.73,296.73,296.72,296.73,200.0,279.7112,279.7112,279.7018,279.7112,200.0
2024-01-09 14:10:00,296.71,296.71,296.19,296.3,1977.0,279.6924,279.6924,279.2022,279.3059,1977.0
2024-01-09 14:15:00,296.1,296.19,295.98,295.98,716.0,279.1174,279.2022,279.0043,279.0043,716.0
2024-01-09 14:20:00,295.85,296.08,295.78,296.0,700.0,278.8817,279.0985,278.8157,279.0231,700.0
2024-01-09 14:25:00,295.82,295.83,295.6,295.65,1612.0,278.8534,278.8629,278.6461,278.6932,1612.0
2024-01-09 14:30:00,295.77,295.8,295.64,295.74,902.0,278.8063,278.8346,278.6838,278.778,902.0
2024-01-09 14:35:00,295.96,296.0,295.85,296.0,900.0,278.9854,279.0231,278.8817,279.0231,900.0
2024-01-09 14:40:00,295.79,295.82,295.51,295.62,1316.0,278.8252,278.8534,278.5612,278.6649,1316.0
2024-01-09 14:45:00,295.67,295.85,295.67,295.69,500.0,278.712,278.8817,278.712,278.7309,500.0
2024-01-09 14:50:00,295.77,296.11,295.6,296.11,1684.0,278.8063,279.1268,278.6461,279.1268,1684.0
2024-01-09 14:55:00,295.93,296.18,295.82,296.18,3214.0,278.9571,279.1928,278.8534,279.1928,3214.0
2024-01-09 15:00:00,296.2,296.41,296.2,296.22,1796.0,279.2116,279.4096,279.2116,279.2305,1796.0
2024-01-09 15:05:00,296.21,296.26,295.71,295.71,2122.0,279.2211,279.2682,278.7497,278.7497,2122.0
2024-01-09 15:10:00,295.89,296.01,295.81,295.94,3178.0,278.9194,279.0325,278.844,278.9666,3178.0
2024-01-09 15:15:00,296.05,296.4,295.94,296.39,4604.0,279.0702,279.4002,278.9666,279.3907,4604.0
2024-01-09 15:20:00,296.24,296.85,296.24,296.65,3298.0,279.2493,279.8244,279.2493,279.6358,3298.0
2024-01-09 15:25:00,296.56,296.89,296.56,296.75,4848.0,279.551,279.8621,279.551,279.7301,4848.0
2024-01-09 15:30:00,296.85,297.12,296.85,296.96,2907.0,279.8244,280.0789,279.8244,279.928,2907.0
2024-01-09 15:35:00,297.03,297.19,296.94,296.98,3379.0,279.994,280.1449,279.9092,279.9469,3379.0
2024-01-09 15:40:00,296.97,296.97,296.44,296.77,15726.0,279.9375,279.9375,279.4379,279.7489,15726.0
2024-01-09 15:45:00,296.65,296.83,296.61,296.81,9102.0,279.6358,279.8055,279.5981,279.7867,9102.0
2024-01-09 15:50:00,297.03,297.59,296.86,297.21,12676.0,279.994,280.5219,279.8338,280.1637,12676.0
2024-01-09 15:55:00,297.27,297.37,296.82,297.05,55347.0,280.2203,280.3145,279.7961,280.0129,55347.0
2024-01-10 09:30:00,296.9,296.9,295.01,295.01,20263.0,279.8715,279.8715,278.0899,278.0899,20263.0
2024-01-10 09:35:00,294.92,295.61,294.59,295.44,6184.0,278.0051,278.6555,277.694,278.4952,6184.0
2024-01-10 09:40:00,295.51,295.57,294.81,295.0,12565.0,278.5612,278.6178,277.9014,278.0805,12565.0
2024-01-10 09:45:00,295.37,295.87,295.19,295.54,23725.0,278.4292,278.9006,278.2596,278.5895,23725.0
2024-01-10 09:50:00,295.72,296.27,295.5,296.27,1900.0,278.7592,279.2776,278.5518,279.2776,1900.0
2024-01-10 09:55:00,296.27,296.39,295.74,295.9,5664.0,279.2776,279.3907,278.778,278.9288,5664.0
2024-01-10 10:00:00,295.98,296.47,295.66,296.39,3226.0,279.0043,279.4662,278.7026,279.3907,3226.0
2024-01-10 10:05:00,296.22,296.32,295.83,296.27,5268.0,279.2305,279.3248,278.8629,279.2776,5268.0
2024-01-10 10:10:00,296.31,296.31,294.92,294.92,20306.0,279.3153,279.3153,278.0051,278.0051,20306.0
2024-01-10 10:15:00,294.85,294.85,293.83,294.31,9577.0,277.9391,277.9391,276.9776,277.43,9577.0
2024-01-10 10:20:00,294.04,294.19,293.71,293.95,2078.0,277.1755,277.3169,276.8645,277.0907,2078.0
2024-01-10 10:25:00,293.98,294.79,293.98,294.73,24511.0,277.119,277.8825,277.119,277.8259,24511.0
2024-01-10 10:30:00,294.84,295.65,294.83,295.65,3403.0,277.9296,278.6932,277.9202,278.6932,3403.0
2024-01-10 10:35:00,295.56,295.62,295.11,295.42,2975.0,278.6083,278.6649,278.1842,278.4764,2975.0
2024-01-10 10:40:00,295.6,295.82,295.48,295.57,6642.0,278.6461,278.8534,278.5329,278.6178,6642.0
2024-01-10 10:45:00,295.47,295.47,294.73,295.0,2758.0,278.5235,278.5235,277.8259,278.0805,2758.0
2024-01-10 10:50:00,295.04,295.3,294.97,295.08,2899.0,278.1182,278.3633,278.0522,278.1559,2899.0
2024-01-10 10:55:00,295.1,295.1,294.53,294.99,19532.0,278.1747,278.1747,277.6374,278.071,19532.0
2024-01-10 11:00:00,294.54,294.73,294.39,294.61,1502.0,277.6468,277.8259,277.5055,277.7128,1502.0
2024-01-10 11:05:00,294.59,295.01,294.58,295.01,5580.0,277.694,278.0899,277.6846,278.0899,5580.0
2024-01-10 11:10:00,294.81,295.04,294.81,295.04,8869.0,277.9014,278.1182,277.9014,278.1182,8869.0
2024-01-10 11:15:00,295.12,295.19,294.51,294.9,8554.0,278.1936,278.2596,277.6186,277.9862,8554.0
2024-01-10 11:20:00,294.83,295.19,294.72,295.14,3502.0,277.9202,278.2596,277.8165,278.2124,3502.0
2024-01-10 11:25:00,295.02,295.05,294.76,294.76,4125.0,278.0993,278.1276,277.8542,277.8542,4125.0
2024-01-10 11:30:00,294.92,294.92,294.55,294.9,2478.0,278.0051,278.0051,277.6563,277.9862,2478.0
2024-01-10 11:35:00,294.92,295.28,294.91,295.17,2657.0,278.0051,278.3444,277.9956,278.2407,2657.0
2024-01-10 11:40:00,295.18,295.46,295.02,295.37,7496.0,278.2501,278.5141,278.0993,278.4292,7496.0
2024-01-10 11:45:00,295.49,295.88,295.39,295.74,4387.0,278.5424,278.91,278.4481,278.778,4387.0
2024-01-10 11:50:00,295.57,296.1,295.56,295.76,6703.0,278.6178,279.1174,278.6083,278.7969,6703.0
2024-01-10 11:55:00,295.72,296.39,295.72,296.33,4650.0,278.7592,279.3907,278.7592,279.3342,4650.0
2024-01-10 12:00:00,296.06,296.17,295.66,296.17,1015.0,279.0797,279.1834,278.7026,279.1834,1015.0
2024-01-10 12:05:00,296.17,296.68,296.08,296.63,6449.0,279.1834,279.6641,279.0985,279.617,6449.0
2024-01-10 12:10:00,296.59,296.85,296.54,296.71,6321.0,279.5793,279.8244,279.5321,279.6924,6321.0
2024-01-10 12:15:00,296.7,296.86,296.01,296.25,22910.0,279.683,279.8338,279.0325,279.2588,22910.0
2024-01-10 12:20:00,296.05,296.59,295.57,295.84,23190.0,279.0702,279.5793,278.6178,278.8723,23190.0
2024-01-10 12:25:00,296.03,296.2,295.73,296.12,15579.0,279.0514,279.2116,278.7686,279.1362,15579.0
2024-01-10 12:30:00,296.12,296.29,295.88,296.15,6747.0,279.1362,279.2965,278.91,279.1645,6747.0
2024-01-10 12:35:00,296.15,296.49,295.94,296.31,2602.0,279.1645,279.485,278.9666,279.3153,2602.0
2024-01-10 12:40:00,296.0,296.07,295.79,295.79,500.0,279.0231,279.0891,278.8252,278.8252,500.0
2024-01-10 12:45:00,295.82,295.96,295.59,295.59,1300.0,278.8534,278.9854,278.6366,278.6366,1300.0
2024-01-10 12:50:00,295.82,295.85,295.82,295.85,400.0,278.8534,278.8817,278.8534,278.8817,400.0
2024-01-10 12:55:00,295.95,295.95,295.84,295.84,3190.0,278.976,278.976,278.8723,278.8723,3190.0
2024-01-10 13:00:00,296.06,296.06,295.63,296.01,1500.0,279.0797,279.0797,278.6743,279.0325,1500.0
2024-01-10 13:05:00,295.82,295.87,295.68,295.71,1185.0,278.8534,278.9006,278.7215,278.7497,1185.0
2024-01-10 13:10:00,295.54,295.58,295.31,295.52,1518.0,278.5895,278.6272,278.3727,278.5706,1518.0
2024-01-10 13:15:00,295.65,295.88,295.65,295.74,857.0,278.6932,278.91,278.6932,278.778,857.0
2024-01-10 13:20:00,295.66,295.66,295.66,295.66,100.0,278.7026,278.7026,278.7026,278.7026,100.0
2024-01-10 13:25:00,295.78,295.79,295.6,295.66,621.0,278.8157,278.8252,278.6461,278.7026,621.0
2024-01-10 13:30:00,295.6,295.94,295.55,295.94,3809.0,278.6461,278.9666,278.5989,278.9666,3809.0
2024-01-10 13:35:00,295.99,295.99,295.66,295.83,1364.0,279.0137,279.0137,278.7026,278.8629,1364.0
2024-01-10 13:40:00,295.67,295.96,295.67,295.96,1772.0,278.712,278.9854,278.712,278.9854,1772.0
2024-01-10 13:45:00,296.0,296.27,295.89,295.97,3787.0,279.0231,279.2776,278.9194,278.9948,3787.0
2024-01-10 13:50:00,296.04,296.09,296.04,296.09,1608.0,279.0608,279.1079,279.0608,279.1079,1608.0
2024-01-10 13:55:00,296.1,296.49,295.95,296.19,12606.0,279.1174,279.485,278.976,279.2022,12606.0
2024-01-10 14:00:00,296.19,296.19,296.06,296.06,1077.0,279.2022,279.2022,279.0797,279.0797,1077.0
2024-01-10 14:05:00,296.05,296.05,295.55,295.55,2621.0,279.0702,279.0702,278.5989,278.5989,2621.0
2024-01-10 14:10:00,295.67,296.03,295.62,295.82,2827.0,278.712,279.0514,278.6649,278.8534,2827.0
2024-01-10 14:15:00,295.88,296.02,295.77,295.77,469.0,278.91,279.042,278.8063,278.8063,469.0
2024-01-10 14:20:00,295.9,296.21,295.83,296.08,10491.0,278.9288,279.2211,278.8629,279.0985,10491.0
2024-01-10 14:25:00,296.13,296.29,295.88,295.88,4000.0,279.1457,279.2965,278.91,278.91,4000.0
2024-01-10 14:30:00,296.08,296.13,295.99,296.1,3400.0,279.0985,279.1457,279.0137,279.1174,3400.0
2024-01-10 14:35:00,296.13,296.15,295.82,295.93,1397.0,279.1457,279.1645,278.8534,278.9571,1397.0
2024-01-10 14:40:00,296.02,296.16,295.97,296.16,2157.0,279.042,279.1739,278.9948,279.1739,2157.0
2024-01-10 14:45:00,296.18,296.36,295.99,296.18,22706.0,279.1928,279.3625,279.0137,279.1928,22706.0
2024-01-10 14:50:00,296.18,296.47,296.0,296.47,17734.0,279.1928,279.4662,279.0231,279.4662,17734.0
2024-01-10 14:55:00,296.36,296.61,296.34,296.58,4648.0,279.3625,279.5981,279.3436,279.5698,4648.0
2024-01-10 15:00:00,296.6,296.87,296.51,296.87,3431.0,279.5887,279.8432,279.5039,279.8432,3431.0
2024-01-10 15:05:00,296.84,296.84,296.48,296.48,3625.0,279.8149,279.8149,279.4756,279.4756,3625.0
2024-01-10 15:10:00,296.57,296.61,296.03,296.03,28756.0,279.5604,279.5981,279.0514,279.0514,28756.0
2024-01-10 15:15:00,296.15,296.28,296.0,296.26,6552.0,279.1645,279.2871,279.0231,279.2682,6552.0
2024-01-10 15:20:00,296.28,296.36,295.27,295.27,20631.0,279.2871,279.3625,278.335,278.335,20631.0
2024-01-10 15:25:00,295.14,295.78,295.1,295.4,6997.0,278.2124,278.8157,278.1747,278.4575,6997.0
2024-01-10 15:30:00,295.37,295.79,295.36,295.79,2161.0,278.4292,278.8252,278.4198,278.8252,2161.0
2024-01-10 15:35:00,295.8,295.8,295.3,295.31,7984.0,278.8346,278.8346,278.3633,278.3727,7984.0
2024-01-10 15:40:00,295.25,295.26,294.96,295.13,6457.0,278.3161,278.3256,278.0428,278.203,6457.0
2024-01-10 15:45:00,295.15,295.4,295.04,295.23,12616.0,278.2219,278.4575,278.1182,278.2973,12616.0
2024-01-10 15:50:00,295.26,295.49,294.93,295.41,15039.0,278.3256,278.5424,278.0145,278.4669,15039.0
2024-01-10 15:55:00,295.64,295.8,295.15,295.19,81780.0,278.6838,278.8346,278.2219,278.2596,81780.0
2024-01-11 09:30:00,293.69,295.0,291.79,292.97,12135.0,276.8456,278.0805,275.0546,276.1669,12135.0
2024-01-11 09:35:00,293.14,293.47,292.51,293.34,5293.0,276.3271,276.6382,275.7333,276.5157,5293.0
2024-01-11 09:40:00,293.28,293.4,292.3,293.0,6170.0,276.4591,276.5722,275.5353,276.1952,6170.0
2024-01-11 09:45:00,293.24,293.52,292.69,293.32,4707.0,276.4214,276.6853,275.903,276.4968,4707.0
2024-01-11 09:50:00,293.04,293.04,291.91,292.1,4426.0,276.2329,276.2329,275.1677,275.3468,4426.0
2024-01-11 09:55:00,291.91,292.11,291.3,291.82,4000.0,275.1677,275.3562,274.5927,275.0829,4000.0
2024-01-11 10:00:00,291.44,291.76,290.17,290.29,5775.0,274.7246,275.0263,273.5275,273.6406,5775.0
2024-01-11 10:05:00,290.15,290.15,289.33,289.53,6458.0,273.5086,273.5086,272.7357,272.9242,6458.0
2024-01-11 10:10:00,289.5,289.59,289.03,289.21,2614.0,272.8959,272.9808,272.4529,272.6225,2614.0
2024-01-11 10:15:00,289.21,290.43,289.21,290.35,6401.0,272.6225,273.7726,272.6225,273.6972,6401.0
2024-01-11 10:20:00,290.55,291.2,290.55,290.99,2600.0,273.8857,274.4984,273.8857,274.3005,2600.0
2024-01-11 10:25:00,291.09,291.35,290.95,291.03,3234.0,274.3947,274.6398,274.2627,274.3382,3234.0
2024-01-11 10:30:00,290.95,291.08,290.66,290.75,7524.0,274.2627,274.3853,273.9894,274.0742,7524.0
2024-01-11 10:35:00,290.9,291.57,290.9,291.3,40833.0,274.2156,274.8472,274.2156,274.5927,40833.0
2024-01-11 10:40:00,291.35,291.35,290.8,291.13,17338.0,274.6398,274.6398,274.1214,274.4324,17338.0
2024-01-11 10:45:00,290.99,291.27,290.86,291.21,5017.0,274.3005,274.5644,274.1779,274.5078,5017.0
2024-01-11 10:50:00,291.24,291.25,290.87,291.0,5734.0,274.5361,274.5455,274.1873,274.3099,5734.0
2024-01-11 10:55:00,291.08,291.37,290.91,291.03,4719.0,274.3853,274.6587,274.225,274.3382,4719.0
2024-01-11 11:00:00,291.14,291.18,290.62,290.97,8945.0,274.4419,274.4796,273.9517,274.2816,8945.0
2024-01-11 11:05:00,290.53,290.65,289.86,289.86,5808.0,273.8668,273.98,273.2353,273.2353,5808.0
2024-01-11 11:10:00,290.17,290.27,289.6,289.69,6788.0,273.5275,273.6217,272.9902,273.075,6788.0
2024-01-11 11:15:00,289.38,289.98,289.36,289.79,3720.0,272.7828,273.3484,272.7639,273.1693,3720.0
2024-01-11 11:20:00,289.75,289.75,289.46,289.47,1200.0,273.1316,273.1316,272.8582,272.8676,1200.0
2024-01-11 11:25:00,289.31,289.83,289.31,289.66,2430.0,272.7168,273.207,272.7168,273.0467,2430.0
2024-01-11 11:30:00,289.57,289.6,289.0,289.27,3760.0,272.9619,272.9902,272.4246,272.6791,3760.0
2024-01-11 11:35:00,289.37,289.55,289.0,289.0,3048.0,272.7734,272.943,272.4246,272.4246,3048.0
2024-01-11 11:40:00,289.06,289.48,288.97,289.48,3709.0,272.4811,272.8771,272.3963,272.8771,3709.0
2024-01-11 11:45:00,289.28,289.48,289.2,289.32,3219.0,272.6885,272.8771,272.6131,272.7262,3219.0
2024-01-11 11:50:00,289.5,289.54,289.21,289.4,5318.0,272.8959,272.9336,272.6225,272.8016,5318.0
2024-01-11 11:55:00,289.28,289.41,289.12,289.4,5999.0,272.6885,272.8111,272.5377,272.8016,5999.0
2024-01-11 12:00:00,289.56,289.68,289.41,289.6,1198.0,272.9525,273.0656,272.8111,272.9902,1198.0
2024-01-11 12:05:00,289.68,289.8,289.57,289.73,1949.0,273.0656,273.1787,272.9619,273.1127,1949.0
2024-01-11 12:10:00,289.7,290.18,289.7,290.18,3800.0,273.0844,273.5369,273.0844,273.5369,3800.0
2024-01-11 12:15:00,290.34,290.49,290.05,290.28,5144.0,273.6877,273.8291,273.4144,273.6312,5144.0
2024-01-11 12:20:00,290.29,290.58,290.0,290.31,10680.0,273.6406,273.914,273.3672,273.6595,10680.0
2024-01-11 12:25:00,290.4,290.45,289.84,289.84,2536.0,273.7443,273.7914,273.2164,273.2164,2536.0
2024-01-11 12:30:00,289.93,290.35,289.93,290.24,3075.0,273.3013,273.6972,273.3013,273.5935,3075.0
2024-01-11 12:35:00,290.25,290.25,289.86,289.9,5115.0,273.6029,273.6029,273.2353,273.273,5115.0
2024-01-11 12:40:00,290.04,290.52,290.01,290.48,9266.0,273.4049,273.8574,273.3767,273.8197,9266.0
2024-01-11 12:45:00,290.47,290.57,290.35,290.57,1594.0,273.8103,273.9045,273.6972,273.9045,1594.0
2024-01-11 12:50:00,290.74,290.83,290.54,290.66,7362.0,274.0648,274.1496,273.8763,273.9894,7362.0
2024-01-11 12:55:00,290.77,290.85,290.48,290.85,4338.0,274.0931,274.1685,273.8197,274.1685,4338.0
2024-01-11 13:00:00,290.71,291.07,290.66,290.93,2140.0,274.0365,274.3759,273.9894,274.2439,2140.0
2024-01-11 13:05:00,290.96,291.14,290.66,290.84,20436.0,274.2722,274.4419,273.9894,274.1591,20436.0
2024-01-11 13:10:00,290.87,290.93,290.68,290.78,4431.0,274.1873,274.2439,274.0082,274.1025,4431.0
2024-01-11 13:15:00,290.69,290.7,290.27,290.37,4806.0,274.0177,274.0271,273.6217,273.716,4806.0
2024-01-11 13:20:00,290.27,290.37,290.1,290.33,4957.0,273.6217,273.716,273.4615,273.6783,4957.0
2024-01-11 13:25:00,290.28,290.33,290.14,290.24,2693.0,273.6312,273.6783,273.4992,273.5935,2693.0
2024-01-11 13:30:00,290.24,290.36,290.04,290.08,5349.0,273.5935,273.7066,273.4049,273.4426,5349.0
2024-01-11 13:35:00,290.14,290.18,289.95,289.95,2163.0,273.4992,273.5369,273.3201,273.3201,2163.0
2024-01-11 13:40:00,289.94,290.1,289.85,289.94,2291.0,273.3107,273.4615,273.2258,273.3107,2291.0
2024-01-11 13:45:00,290.01,290.19,289.91,290.19,3349.0,273.3767,273.5463,273.2824,273.5463,3349.0
2024-01-11 13:50:00,290.19,290.26,289.94,290.11,3044.0,273.5463,273.6123,273.3107,273.4709,3044.0
2024-01-11 13:55:00,290.07,290.58,290.07,290.58,2346.0,273.4332,273.914,273.4332,273.914,2346.0
2024-01-11 14:00:00,290.74,290.79,290.57,290.69,2800.0,274.0648,274.1119,273.9045,274.0177,2800.0
2024-01-11 14:05:00,290.86,290.86,290.38,290.38,1900.0,274.1779,274.1779,273.7254,273.7254,1900.0
2024-01-11 14:10:00,290.36,290.57,290.34,290.51,3213.0,273.7066,273.9045,273.6877,273.848,3213.0
2024-01-11 14:15:00,290.55,290.66,290.33,290.33,2506.0,273.8857,273.9894,273.6783,273.6783,2506.0
2024-01-11 14:20:00,290.17,290.19,290.08,290.19,1500.0,273.5275,273.5463,273.4426,273.5463,1500.0
2024-01-11 14:25:00,290.25,290.72,290.18,290.69,5742.0,273.6029,274.0459,273.5369,274.0177,5742.0
2024-01-11 14:30:00,290.79,291.03,290.77,290.85,3310.0,274.1119,274.3382,274.0931,274.1685,3310.0
2024-01-11 14:35:00,290.88,291.08,290.85,290.88,3468.0,274.1968,274.3853,274.1685,274.1968,3468.0
2024-01-11 14:40:00,290.9,291.06,290.83,290.92,1733.0,274.2156,274.3664,274.1496,274.2345,1733.0
2024-01-11 14:45:00,291.0,291.16,290.87,290.92,1412.0,274.3099,274.4607,274.1873,274.2345,1412.0
2024-01-11 14:50:00,290.91,290.95,290.81,290.81,1991.0,274.225,274.2627,274.1308,274.1308,1991.0
2024-01-11 14:55:00,290.89,291.33,290.89,291.25,5097.0,274.2062,274.621,274.2062,274.5455,5097.0
2024-01-11 15:00:00,291.17,291.33,291.03,291.25,14274.0,274.4701,274.621,274.3382,274.5455,14274.0
2024-01-11 15:05:00,291.22,291.25,290.77,290.87,14362.0,274.5173,274.5455,274.0931,274.1873,14362.0
2024-01-11 15:10:00,290.8,290.81,290.15,290.17,5697.0,274.1214,274.1308,273.5086,273.5275,5697.0
2024-01-11 15:15:00,289.94,289.94,289.6,289.62,1700.0,273.3107,273.3107,272.9902,273.009,1700.0
2024-01-11 15:20:00,289.77,290.04,289.76,289.92,4140.0,273.1504,273.4049,273.141,273.2918,4140.0
2024-01-11 15:25:00,290.03,290.15,289.84,289.88,2400.0,273.3955,273.5086,273.2164,273.2541,2400.0
2024-01-11 15:30:00,289.85,290.06,289.81,289.94,6378.0,273.2258,273.4238,273.1881,273.3107,6378.0
2024-01-11 15:35:00,289.88,289.88,289.55,289.66,4662.0,273.2541,273.2541,272.943,273.0467,4662.0
2024-01-11 15:40:00,289.54,289.68,289.24,289.38,18762.0,272.9336,273.0656,272.6508,272.7828,18762.0
2024-01-11 15:45:00,289.43,290.07,289.43,290.04,9208.0,272.8299,273.4332,272.8299,273.4049,9208.0
2024-01-11 15:50:00,289.95,290.1,289.47,290.1,15293.0,273.3201,273.4615,272.8676,273.4615,15293.0
2024-01-11 15:55:00,290.22,290.72,290.15,290.35,61010.0,273.5746,274.0459,273.5086,273.6972,61010.0
2024-01-12 09:30:00,292.73,292.73,291.04,291.05,7074.0,275.9407,275.9407,274.3476,274.357,7074.0
2024-01-12 09:35:00,291.05,291.86,291.0,291.66,1370.0,274.357,275.1206,274.3099,274.932,1370.0
2024-01-12 09:40:00,292.01,292.66,291.46,292.29,2467.0,275.262,275.8747,274.7435,275.5259,2467.0
2024-01-12 09:45:00,292.63,293.71,292.63,293.17,1571.0,275.8464,276.8645,275.8464,276.3554,1571.0
2024-01-12 09:50:00,293.03,293.87,292.78,293.64,5600.0,276.2235,277.0153,275.9878,276.7985,5600.0
2024-01-12 09:55:00,293.38,293.65,292.97,292.97,1448.0,276.5534,276.8079,276.1669,276.1669,1448.0
2024-01-12 10:00:00,293.42,293.42,292.42,292.93,2551.0,276.5911,276.5911,275.6484,276.1292,2551.0
2024-01-12 10:05:00,292.93,292.93,292.43,292.8,7062.0,276.1292,276.1292,275.6579,276.0066,7062.0
2024-01-12 10:10:00,292.54,292.71,291.83,292.32,3243.0,275.7616,275.9218,275.0923,275.5542,3243.0
2024-01-12 10:15:00,292.18,292.28,291.42,291.42,3313.0,275.4222,275.5165,274.7058,274.7058,3313.0
2024-01-12 10:20:00,291.49,291.68,291.38,291.55,1614.0,274.7718,274.9509,274.6681,274.8283,1614.0
2024-01-12 10:25:00,291.35,291.5,291.1,291.44,2889.0,274.6398,274.7812,274.4041,274.7246,2889.0
2024-01-12 10:30:00,291.43,291.8,291.39,291.39,1100.0,274.7152,275.064,274.6775,274.6775,1100.0
2024-01-12 10:35:00,291.38,291.82,290.57,290.57,1151.0,274.6681,275.0829,273.9045,273.9045,1151.0
2024-01-12 10:40:00,290.43,290.65,290.22,290.24,1000.0,273.7726,273.98,273.5746,273.5935,1000.0
2024-01-12 10:45:00,290.25,290.34,290.04,290.06,2200.0,273.6029,273.6877,273.4049,273.4238,2200.0
2024-01-12 10:50:00,290.27,290.61,290.27,290.45,805.0,273.6217,273.9422,273.6217,273.7914,805.0
2024-01-12 10:55:00,290.41,290.41,290.07,290.22,1282.0,273.7537,273.7537,273.4332,273.5746,1282.0
2024-01-12 11:00:00,290.41,290.67,290.41,290.67,700.0,273.7537,273.9988,273.7537,273.9988,700.0
2024-01-12 11:05:00,290.44,290.82,290.38,290.82,403.0,273.782,274.1402,273.7254,274.1402,403.0
2024-01-12 11:10:00,290.81,290.81,290.6,290.73,497.0,274.1308,274.1308,273.9328,274.0554,497.0
2024-01-12 11:15:00,291.25,291.7,291.25,291.69,525.0,274.5455,274.9697,274.5455,274.9603,525.0
2024-01-12 11:20:00,291.89,291.96,291.72,291.9,1935.0,275.1488,275.2148,274.9886,275.1583,1935.0
2024-01-12 11:25:00,292.13,292.37,292.13,292.19,671.0,275.3751,275.6013,275.3751,275.4316,671.0
2024-01-12 11:30:00,292.28,292.42,292.23,292.42,786.0,275.5165,275.6484,275.4693,275.6484,786.0
2024-01-12 11:35:00,292.22,292.23,291.85,292.04,5614.0,275.4599,275.4693,275.1111,275.2902,5614.0
2024-01-12 11:40:00,292.32,292.32,292.05,292.19,1277.0,275.5542,275.5542,275.2997,275.4316,1277.0
2024-01-12 11:45:00,291.94,291.94,291.37,291.6,3341.0,275.196,275.196,274.6587,274.8755,3341.0
2024-01-12 11:50:00,291.63,291.77,291.62,291.75,1800.0,274.9037,275.0357,274.8943,275.0169,1800.0
2024-01-12 11:55:00,291.78,291.85,291.62,291.74,1067.0,275.0451,275.1111,274.8943,275.0074,1067.0
2024-01-12 12:00:00,291.76,291.85,291.34,291.41,4056.0,275.0263,275.1111,274.6304,274.6964,4056.0
2024-01-12 12:05:00,291.71,291.71,291.32,291.43,1206.0,274.9792,274.9792,274.6115,274.7152,1206.0
2024-01-12 12:10:00,291.47,291.96,291.41,291.91,1719.0,274.7529,275.2148,274.6964,275.1677,1719.0
2024-01-12 12:15:00,291.88,292.16,291.84,292.16,1604.0,275.1394,275.4034,275.1017,275.4034,1604.0
2024-01-12 12:20:00,292.14,292.44,292.14,292.23,5263.0,275.3845,275.6673,275.3845,275.4693,5263.0
2024-01-12 12:25:00,292.25,292.56,292.23,292.55,1600.0,275.4882,275.7804,275.4693,275.771,1600.0
2024-01-12 12:30:00,292.55,292.75,292.5,292.7,2700.0,275.771,275.9595,275.7238,275.9124,2700.0
2024-01-12 12:35:00,292.65,292.75,292.52,292.75,4005.0,275.8652,275.9595,275.7427,275.9595,4005.0
2024-01-12 12:40:00,292.81,293.07,292.76,293.07,1241.0,276.0161,276.2612,275.9689,276.2612,1241.0
2024-01-12 12:45:00,293.15,293.34,293.08,293.21,3052.0,276.3366,276.5157,276.2706,276.3931,3052.0
2024-01-12 12:50:00,293.18,293.4,292.92,293.19,1059.0,276.3648,276.5722,276.1198,276.3743,1059.0
2024-01-12 12:55:00,293.19,293.2,292.84,293.19,900.0,276.3743,276.3837,276.0443,276.3743,900.0
2024-01-12 13:00:00,293.1,293.42,293.1,293.42,924.0,276.2894,276.5911,276.2894,276.5911,924.0
2024-01-12 13:05:00,293.14,293.31,293.14,293.17,3683.0,276.3271,276.4874,276.3271,276.3554,3683.0
2024-01-12 13:10:00,293.37,293.39,293.12,293.38,5934.0,276.544,276.5628,276.3083,276.5534,5934.0
2024-01-12 13:15:00,293.3,293.34,293.07,293.12,1211.0,276.478,276.5157,276.2612,276.3083,1211.0
2024-01-12 13:20:00,293.14,293.47,293.14,293.31,4190.0,276.3271,276.6382,276.3271,276.4874,4190.0
2024-01-12 13:25:00,293.28,293.45,293.27,293.39,2200.0,276.4591,276.6194,276.4497,276.5628,2200.0
2024-01-12 13:30:00,293.44,293.57,293.42,293.48,1059.0,276.6099,276.7325,276.5911,276.6476,1059.0
2024-01-12 13:35:00,293.43,293.81,293.33,293.81,920.0,276.6005,276.9587,276.5062,276.9587,920.0
2024-01-12 13:40:00,293.64,293.89,293.62,293.63,780.0,276.7985,277.0341,276.7796,276.789,780.0
2024-01-12 13:45:00,293.62,293.92,293.62,293.92,523.0,276.7796,277.0624,276.7796,277.0624,523.0
2024-01-12 13:50:00,293.83,294.03,293.68,294.03,4454.0,276.9776,277.1661,276.8362,277.1661,4454.0
2024-01-12 13:55:00,294.03,294.23,293.93,294.13,1014.0,277.1661,277.3546,277.0718,277.2604,1014.0
2024-01-12 14:00:00,294.13,294.44,294.13,294.42,700.0,277.2604,277.5526,277.2604,277.5337,700.0
2024-01-12 14:05:00,294.62,294.73,294.34,294.34,2304.0,277.7223,277.8259,277.4583,277.4583,2304.0
2024-01-12 14:10:00,294.41,294.47,294.35,294.47,500.0,277.5243,277.5809,277.4677,277.5809,500.0
2024-01-12 14:15:00,294.34,294.34,294.34,294.34,100.0,277.4583,277.4583,277.4583,277.4583,100.0
2024-01-12 14:20:00,294.43,294.49,294.18,294.32,2471.0,277.5432,277.5997,277.3075,277.4395,2471.0
2024-01-12 14:25:00,294.29,294.42,294.23,294.42,604.0,277.4112,277.5337,277.3546,277.5337,604.0
2024-01-12 14:30:00,294.41,294.46,294.14,294.34,5726.0,277.5243,277.5714,277.2698,277.4583,5726.0
2024-01-12 14:35:00,294.22,294.56,294.05,294.5,9732.0,277.3452,277.6657,277.185,277.6091,9732.0
2024-01-12 14:40:00,294.39,294.39,294.29,294.35,2888.0,277.5055,277.5055,277.4112,277.4677,2888.0
2024-01-12 14:45:00,294.38,294.74,294.19,294.35,4420.0,277.496,277.8354,277.3169,277.4677,4420.0
2024-01-12 14:50:00,294.71,294.75,294.43,294.57,1973.0,277.8071,277.8448,277.5432,277.6751,1973.0
2024-01-12 14:55:00,294.57,294.64,294.52,294.64,4130.0,277.6751,277.7411,277.628,277.7411,4130.0
2024-01-12 15:00:00,294.55,294.93,294.54,294.93,1130.0,277.6563,278.0145,277.6468,278.0145,1130.0
2024-01-12 15:05:00,294.8,294.98,294.78,294.92,1300.0,277.8919,278.0616,277.8731,278.0051,1300.0
2024-01-12 15:10:00,294.87,295.02,294.84,294.95,3123.0,277.9579,278.0993,277.9296,278.0333,3123.0
2024-01-12 15:15:00,294.95,295.3,294.88,295.23,4721.0,278.0333,278.3633,277.9673,278.2973,4721.0
2024-01-12 15:20:00,295.22,295.46,295.22,295.45,5241.0,278.2878,278.5141,278.2878,278.5047,5241.0
2024-01-12 15:25:00,295.61,295.61,295.35,295.54,3555.0,278.6555,278.6555,278.4104,278.5895,3555.0
2024-01-12 15:30:00,295.47,295.73,295.03,295.18,7345.0,278.5235,278.7686,278.1087,278.2501,7345.0
2024-01-12 15:35:00,295.26,295.59,295.26,295.48,2268.0,278.3256,278.6366,278.3256,278.5329,2268.0
2024-01-12 15:40:00,295.5,295.67,295.31,295.56,3736.0,278.5518,278.712,278.3727,278.6083,3736.0
2024-01-12 15:45:00,295.7,295.79,295.46,295.68,5773.0,278.7403,278.8252,278.5141,278.7215,5773.0
2024-01-12 15:50:00,295.7,295.74,295.28,295.36,6980.0,278.7403,278.778,278.3444,278.4198,6980.0
2024-01-12 15:55:00,295.47,295.69,295.02,295.02,58161.0,278.5235,278.7309,278.0993,278.0993,58161.0
2024-01-16 09:30:00,293.0,293.89,291.85,292.38,7336.0,276.1952,277.0341,275.1111,275.6107,7336.0
2024-01-16 09:35:00,292.02,292.12,292.02,292.12,328.0,275.2714,275.3656,275.2714,275.3656,328.0
2024-01-16 09:40:00,291.27,291.27,291.27,291.27,100.0,274.5644,274.5644,274.5644,274.5644,100.0
2024-01-16 09:45:00,291.05,291.05,290.73,290.73,200.0,274.357,274.357,274.0554,274.0554,200.0
2024-01-16 09:50:00,290.9,291.74,290.89,291.27,1791.0,274.2156,275.0074,274.2062,274.5644,1791.0
2024-01-16 09:55:00,290.85,291.99,290.85,291.99,1050.0,274.1685,275.2431,274.1685,275.2431,1050.0
2024-01-16 10:00:00,291.97,292.85,291.96,292.16,3617.0,275.2242,276.0538,275.2148,275.4034,3617.0
2024-01-16 10:05:00,292.19,292.66,291.95,292.66,2802.0,275.4316,275.8747,275.2054,275.8747,2802.0
2024-01-16 10:10:00,292.93,293.47,292.69,293.47,1447.0,276.1292,276.6382,275.903,276.6382,1447.0
2024-01-16 10:15:00,293.36,293.66,292.89,293.66,2421.0,276.5345,276.8173,276.0915,276.8173,2421.0
2024-01-16 10:20:00,293.22,293.61,293.12,293.61,800.0,276.4026,276.7702,276.3083,276.7702,800.0
2024-01-16 10:25:00,293.54,293.55,293.03,293.44,2566.0,276.7042,276.7136,276.2235,276.6099,2566.0
2024-01-16 10:30:00,293.57,293.83,293.41,293.74,1100.0,276.7325,276.9776,276.5817,276.8927,1100.0
2024-01-16 10:35:00,293.65,294.21,293.42,294.21,1561.0,276.8079,277.3358,276.5911,277.3358,1561.0
2024-01-16 10:40:00,294.01,294.36,293.81,293.98,1518.0,277.1472,277.4772,276.9587,277.119,1518.0
2024-01-16 10:45:00,294.09,294.18,294.07,294.07,1492.0,277.2227,277.3075,277.2038,277.2038,1492.0
2024-01-16 10:50:00,293.95,293.96,293.72,293.96,1002.0,277.0907,277.1001,276.8739,277.1001,1002.0
2024-01-16 10:55:00,294.07,294.63,293.63,293.94,2165.0,277.2038,277.7317,276.789,277.0813,2165.0
2024-01-16 11:00:00,293.95,293.95,293.06,293.38,3119.0,277.0907,277.0907,276.2517,276.5534,3119.0
2024-01-16 11:05:00,293.55,294.24,293.24,293.59,1447.0,276.7136,277.3641,276.4214,276.7513,1447.0
2024-01-16 11:10:00,293.34,293.56,293.28,293.55,1000.0,276.5157,276.7231,276.4591,276.7136,1000.0
2024-01-16 11:15:00,293.43,293.65,293.31,293.65,600.0,276.6005,276.8079,276.4874,276.8079,600.0
2024-01-16 11:20:00,293.64,294.06,293.56,293.8,1859.0,276.7985,277.1944,276.7231,276.9493,1859.0
2024-01-16 11:25:00,293.82,293.83,293.51,293.51,716.0,276.9681,276.9776,276.6759,276.6759,716.0
2024-01-16 11:30:00,293.73,294.27,293.69,294.19,2264.0,276.8833,277.3923,276.8456,277.3169,2264.0
2024-01-16 11:35:00,294.4,294.4,293.86,294.19,2418.0,277.5149,277.5149,277.0058,277.3169,2418.0
2024-01-16 11:40:00,294.18,294.34,294.18,294.34,1663.0,277.3075,277.4583,277.3075,277.4583,1663.0
2024-01-16 11:45:00,294.19,294.35,294.03,294.25,1398.0,277.3169,277.4677,277.1661,277.3735,1398.0
2024-01-16 11:50:00,294.37,294.65,294.37,294.45,1340.0,277.4866,277.7505,277.4866,277.562,1340.0
2024-01-16 11:55:00,294.5,294.51,294.28,294.28,2161.0,277.6091,277.6186,277.4018,277.4018,2161.0
2024-01-16 12:00:00,294.22,294.22,293.66,293.79,1700.0,277.3452,277.3452,276.8173,276.9399,1700.0
2024-01-16 12:05:00,293.65,293.65,293.31,293.5,711.0,276.8079,276.8079,276.4874,276.6665,711.0
2024-01-16 12:10:00,293.38,293.38,293.12,293.14,1819.0,276.5534,276.5534,276.3083,276.3271,1819.0
2024-01-16 12:15:00,293.11,293.33,293.06,293.16,6650.0,276.2989,276.5062,276.2517,276.346,6650.0
2024-01-16 12:20:00,293.25,293.33,293.19,293.33,1928.0,276.4308,276.5062,276.3743,276.5062,1928.0
2024-01-16 12:25:00,293.48,293.48,293.01,293.28,3517.0,276.6476,276.6476,276.2046,276.4591,3517.0
2024-01-16 12:30:00,293.12,293.3,293.11,293.13,1624.0,276.3083,276.478,276.2989,276.3177,1624.0
2024-01-16 12:35:00,293.45,293.72,293.3,293.72,400.0,276.6194,276.8739,276.478,276.8739,400.0
2024-01-16 12:40:00,293.62,294.17,293.61,294.17,1400.0,276.7796,277.2981,276.7702,277.2981,1400.0
2024-01-16 12:45:00,294.09,294.16,293.68,294.16,2405.0,277.2227,277.2886,276.8362,277.2886,2405.0
2024-01-16 12:50:00,294.13,294.44,293.83,293.83,2476.0,277.2604,277.5526,276.9776,276.9776,2476.0
2024-01-16 12:55:00,293.82,294.12,293.82,293.89,1900.0,276.9681,277.2509,276.9681,277.0341,1900.0
2024-01-16 13:00:00,293.67,294.09,293.67,293.97,1469.0,276.8267,277.2227,276.8267,277.1095,1469.0
2024-01-16 13:05:00,294.0,294.02,293.82,294.0,1193.0,277.1378,277.1567,276.9681,277.1378,1193.0
2024-01-16 13:10:00,293.88,293.93,293.78,293.78,1631.0,277.0247,277.0718,276.9304,276.9304,1631.0
2024-01-16 13:15:00,293.77,294.23,293.71,294.03,2980.0,276.921,277.3546,276.8645,277.1661,2980.0
2024-01-16 13:20:00,294.04,294.2,293.81,294.07,11692.0,277.1755,277.3263,276.9587,277.2038,11692.0
2024-01-16 13:25:00,294.15,294.15,293.77,293.77,914.0,277.2792,277.2792,276.921,276.921,914.0
2024-01-16 13:30:00,294.14,294.39,294.07,294.38,1420.0,277.2698,277.5055,277.2038,277.496,1420.0
2024-01-16 13:35:00,294.43,294.5,294.23,294.49,1854.0,277.5432,277.6091,277.3546,277.5997,1854.0
2024-01-16 13:40:00,294.23,294.25,293.76,293.9,900.0,277.3546,277.3735,276.9116,277.0436,900.0
2024-01-16 13:45:00,293.96,293.97,293.69,293.79,1837.0,277.1001,277.1095,276.8456,276.9399,1837.0
2024-01-16 13:50:00,293.79,293.79,293.41,293.42,4285.0,276.9399,276.9399,276.5817,276.5911,4285.0
2024-01-16 13:55:00,293.72,293.83,293.53,293.55,1573.0,276.8739,276.9776,276.6948,276.7136,1573.0
2024-01-16 14:00:00,293.5,293.5,293.15,293.29,1018.0,276.6665,276.6665,276.3366,276.4685,1018.0
2024-01-16 14:05:00,293.25,293.54,293.24,293.26,804.0,276.4308,276.7042,276.4214,276.4403,804.0
2024-01-16 14:10:00,293.32,293.32,293.16,293.22,400.0,276.4968,276.4968,276.346,276.4026,400.0
2024-01-16 14:15:00,293.07,293.09,292.94,292.94,6067.0,276.2612,276.28,276.1386,276.1386,6067.0
2024-01-16 14:20:00,292.55,292.64,292.25,292.63,1353.0,275.771,275.8558,275.4882,275.8464,1353.0
2024-01-16 14:25:00,292.44,292.51,292.25,292.25,2169.0,275.6673,275.7333,275.4882,275.4882,2169.0
2024-01-16 14:30:00,292.26,292.31,291.98,292.31,2721.0,275.4976,275.5447,275.2337,275.5447,2721.0
2024-01-16 14:35:00,292.18,292.18,291.85,291.98,1731.0,275.4222,275.4222,275.1111,275.2337,1731.0
2024-01-16 14:40:00,291.93,292.29,291.82,292.29,2422.0,275.1865,275.5259,275.0829,275.5259,2422.0
2024-01-16 14:45:00,292.38,292.41,292.3,292.41,400.0,275.6107,275.639,275.5353,275.639,400.0
2024-01-16 14:50:00,292.51,292.96,292.34,292.96,2600.0,275.7333,276.1575,275.573,276.1575,2600.0
2024-01-16 14:55:00,292.98,293.15,292.92,293.03,5284.0,276.1763,276.3366,276.1198,276.2235,5284.0
2024-01-16 15:00:00,293.07,293.34,292.96,293.17,7487.0,276.2612,276.5157,276.1575,276.3554,7487.0
2024-01-16 15:05:00,293.21,293.27,292.95,292.95,2413.0,276.3931,276.4497,276.148,276.148,2413.0
2024-01-16 15:10:00,292.88,292.98,292.75,292.75,1673.0,276.0821,276.1763,275.9595,275.9595,1673.0
2024-01-16 15:15:00,292.73,293.17,292.73,293.17,4277.0,275.9407,276.3554,275.9407,276.3554,4277.0
2024-01-16 15:20:00,293.01,293.34,292.89,293.16,6415.0,276.2046,276.5157,276.0915,276.346,6415.0
2024-01-16 15:25:00,293.29,293.29,292.9,293.05,2081.0,276.4685,276.4685,276.1009,276.2423,2081.0
2024-01-16 15:30:00,292.92,293.18,292.91,293.07,2724.0,276.1198,276.3648,276.1103,276.2612,2724.0
2024-01-16 15:35:00,293.06,293.2,292.92,293.11,10495.0,276.2517,276.3837,276.1198,276.2989,10495.0
2024-01-16 15:40:00,293.08,293.32,293.07,293.24,8794.0,276.2706,276.4968,276.2612,276.4214,8794.0
2024-01-16 15:45:00,293.42,293.53,293.08,293.35,7529.0,276.5911,276.6948,276.2706,276.5251,7529.0
2024-01-16 15:50:00,293.45,294.28,293.37,294.22,23384.0,276.6194,277.4018,276.544,277.3452,23384.0
2024-01-16 15:55:00,294.33,294.94,294.23,294.79,57968.0,277.4489,278.0239,277.3546,277.8825,57968.0
2024-01-17 09:30:00,290.85,294.51,290.61,291.76,7576.0,274.1685,277.6186,273.9422,275.0263,7576.0
2024-01-17 09:35:00,291.55,292.25,290.83,292.25,1350.0,274.8283,275.4882,274.1496,275.4882,1350.0
2024-01-17 09:40:00,292.13,292.94,291.76,292.94,1142.0,275.3751,276.1386,275.0263,276.1386,1142.0
2024-01-17 09:45:00,292.67,293.25,292.44,292.92,2012.0,275.8841,276.4308,275.6673,276.1198,2012.0
2024-01-17 09:50:00,293.65,294.32,293.65,294.12,300.0,276.8079,277.4395,276.8079,277.2509,300.0
2024-01-17 09:55:00,293.89,294.72,293.89,294.72,1759.0,277.0341,277.8165,277.0341,277.8165,1759.0
2024-01-17 10:00:00,294.28,295.92,294.28,295.52,3947.0,277.4018,278.9477,277.4018,278.5706,3947.0
2024-01-17 10:05:00,295.52,295.52,294.82,294.88,10238.0,278.5706,278.5706,277.9108,277.9673,10238.0
2024-01-17 10:10:00,294.81,295.53,294.64,295.4,3603.0,277.9014,278.5801,277.7411,278.4575,3603.0
2024-01-17 10:15:00,295.42,295.47,294.53,294.68,4085.0,278.4764,278.5235,277.6374,277.7788,4085.0
2024-01-17 10:20:00,294.51,294.74,294.39,294.57,2100.0,277.6186,277.8354,277.5055,277.6751,2100.0
2024-01-17 10:25:00,294.55,294.82,294.48,294.7,2922.0,277.6563,277.9108,277.5903,277.7977,2922.0
2024-01-17 10:30:00,294.8,294.84,294.41,294.42,4281.0,277.8919,277.9296,277.5243,277.5337,4281.0
2024-01-17 10:35:00,294.33,294.57,294.18,294.57,3411.0,277.4489,277.6751,277.3075,277.6751,3411.0
2024-01-17 10:40:00,294.53,294.67,294.01,294.06,2931.0,277.6374,277.7694,277.1472,277.1944,2931.0
2024-01-17 10:45:00,294.12,294.3,293.78,293.96,4719.0,277.2509,277.4206,276.9304,277.1001,4719.0
2024-01-17 10:50:00,293.9,293.9,293.38,293.38,2451.0,277.0436,277.0436,276.5534,276.5534,2451.0
2024-01-17 10:55:00,293.38,294.24,293.37,294.16,5693.0,276.5534,277.3641,276.544,277.2886,5693.0
2024-01-17 11:00:00,294.18,294.45,294.04,294.45,2316.0,277.3075,277.562,277.1755,277.562,2316.0
2024-01-17 11:05:00,294.35,294.48,294.18,294.3,3944.0,277.4677,277.5903,277.3075,277.4206,3944.0
2024-01-17 11:10:00,294.3,294.53,294.19,294.43,4759.0,277.4206,277.6374,277.3169,277.5432,4759.0
2024-01-17 11:15:00,294.43,294.65,294.13,294.36,6188.0,277.5432,277.7505,277.2604,277.4772,6188.0
2024-01-17 11:20:00,294.44,294.55,294.29,294.55,5618.0,277.5526,277.6563,277.4112,277.6563,5618.0
2024-01-17 11:25:00,294.49,294.8,293.28,293.32,9517.0,277.5997,277.8919,276.4591,276.4968,9517.0
2024-01-17 11:30:00,293.19,293.23,291.53,292.3,8816.0,276.3743,276.412,274.8095,275.5353,8816.0
2024-01-17 11:35:00,292.66,293.55,292.66,293.52,5833.0,275.8747,276.7136,275.8747,276.6853,5833.0
2024-01-17 11:40:00,293.37,293.55,293.23,293.44,1986.0,276.544,276.7136,276.412,276.6099,1986.0
2024-01-17 11:45:00,293.56,293.82,293.39,293.82,1732.0,276.7231,276.9681,276.5628,276.9681,1732.0
2024-01-17 11:50:00,293.71,293.8,293.4,293.59,2822.0,276.8645,276.9493,276.5722,276.7513,2822.0
2024-01-17 11:55:00,293.58,293.77,293.46,293.52,3968.0,276.7419,276.921,276.6288,276.6853,3968.0
2024-01-17 12:00:00,293.51,293.59,293.38,293.59,4901.0,276.6759,276.7513,276.5534,276.7513,4901.0
2024-01-17 12:05:00,293.6,293.68,293.42,293.42,4683.0,276.7608,276.8362,276.5911,276.5911,4683.0
2024-01-17 12:10:00,293.44,293.59,293.39,293.46,1476.0,276.6099,276.7513,276.5628,276.6288,1476.0
2024-01-17 12:15:00,293.45,293.57,293.04,293.11,3093.0,276.6194,276.7325,276.2329,276.2989,3093.0
2024-01-17 12:20:00,293.06,293.07,292.81,292.88,2015.0,276.2517,276.2612,276.0161,276.0821,2015.0
2024-01-17 12:25:00,292.81,292.89,292.72,292.82,2233.0,276.0161,276.0915,275.9312,276.0255,2233.0
2024-01-17 12:30:00,292.82,293.18,292.82,293.18,1815.0,276.0255,276.3648,276.0255,276.3648,1815.0
2024-01-17 12:35:00,293.18,293.35,293.05,293.13,4899.0,276.3648,276.5251,276.2423,276.3177,4899.0
2024-01-17 12:40:00,293.14,293.31,292.79,292.79,1007.0,276.3271,276.4874,275.9972,275.9972,1007.0
2024-01-17 12:45:00,292.87,292.87,292.65,292.77,2382.0,276.0726,276.0726,275.8652,275.9784,2382.0
2024-01-17 12:50:00,292.75,292.75,292.59,292.74,1262.0,275.9595,275.9595,275.8087,275.9501,1262.0
2024-01-17 12:55:00,292.69,292.94,292.65,292.94,1201.0,275.903,276.1386,275.8652,276.1386,1201.0
2024-01-17 13:00:00,292.88,293.12,292.88,293.09,8763.0,276.0821,276.3083,276.0821,276.28,8763.0
2024-01-17 13:05:00,293.09,293.16,292.57,292.63,2503.0,276.28,276.346,275.7898,275.8464,2503.0
2024-01-17 13:10:00,292.44,292.44,292.21,292.22,1984.0,275.6673,275.6673,275.4505,275.4599,1984.0
2024-01-17 13:15:00,292.14,292.14,291.73,291.84,4588.0,275.3845,275.3845,274.998,275.1017,4588.0
2024-01-17 13:20:00,291.77,291.78,291.36,291.37,1916.0,275.0357,275.0451,274.6492,274.6587,1916.0
2024-01-17 13:25:00,291.54,291.57,291.34,291.5,5232.0,274.8189,274.8472,274.6304,274.7812,5232.0
2024-01-17 13:30:00,291.66,291.87,291.53,291.75,4610.0,274.932,275.13,274.8095,275.0169,4610.0
2024-01-17 13:35:00,291.64,291.71,291.44,291.44,1383.0,274.9132,274.9792,274.7246,274.7246,1383.0
2024-01-17 13:40:00,291.44,291.69,291.42,291.44,2070.0,274.7246,274.9603,274.7058,274.7246,2070.0
2024-01-17 13:45:00,291.36,291.43,291.27,291.41,1609.0,274.6492,274.7152,274.5644,274.6964,1609.0
2024-01-17 13:50:00,291.44,292.22,291.44,292.22,2600.0,274.7246,275.4599,274.7246,275.4599,2600.0
2024-01-17 13:55:00,292.34,292.45,292.32,292.44,500.0,275.573,275.6767,275.5542,275.6673,500.0
2024-01-17 14:00:00,292.43,292.79,292.36,292.79,2360.0,275.6579,275.9972,275.5919,275.9972,2360.0
2024-01-17 14:05:00,292.71,292.76,292.37,292.41,3146.0,275.9218,275.9689,275.6013,275.639,3146.0
2024-01-17 14:10:00,292.57,292.78,292.43,292.67,2949.0,275.7898,275.9878,275.6579,275.8841,2949.0
2024-01-17 14:15:00,292.44,292.51,292.34,292.45,4150.0,275.6673,275.7333,275.573,275.6767,4150.0
2024-01-17 14:20:00,292.34,292.7,292.14,292.56,3849.0,275.573,275.9124,275.3845,275.7804,3849.0
2024-01-17 14:25:00,292.76,292.97,292.4,292.55,2301.0,275.9689,276.1669,275.6296,275.771,2301.0
2024-01-17 14:30:00,292.57,293.07,292.57,292.71,2813.0,275.7898,276.2612,275.7898,275.9218,2813.0
2024-01-17 14:35:00,292.72,292.82,292.52,292.58,3421.0,275.9312,276.0255,275.7427,275.7993,3421.0
2024-01-17 14:40:00,292.69,293.11,292.65,292.97,1401.0,275.903,276.2989,275.8652,276.1669,1401.0
2024-01-17 14:45:00,292.79,292.79,292.55,292.65,2669.0,275.9972,275.9972,275.771,275.8652,2669.0
2024-01-17 14:50:00,292.71,292.84,292.62,292.77,3207.0,275.9218,276.0443,275.837,275.9784,3207.0
2024-01-17 14:55:00,292.8,292.98,292.73,292.97,2081.0,276.0066,276.1763,275.9407,276.1669,2081.0
2024-01-17 15:00:00,293.09,293.09,292.73,292.84,5339.0,276.28,276.28,275.9407,276.0443,5339.0
2024-01-17 15:05:00,292.83,293.18,292.82,293.02,4093.0,276.0349,276.3648,276.0255,276.214,4093.0
2024-01-17 15:10:00,292.99,293.23,292.96,293.03,4823.0,276.1857,276.412,276.1575,276.2235,4823.0
2024-01-17 15:15:00,293.04,293.41,292.91,293.36,2891.0,276.2329,276.5817,276.1103,276.5345,2891.0
2024-01-17 15:20:00,293.5,293.61,293.28,293.4,6902.0,276.6665,276.7702,276.4591,276.5722,6902.0
2024-01-17 15:25:00,293.47,293.9,293.46,293.82,6315.0,276.6382,277.0436,276.6288,276.9681,6315.0
2024-01-17 15:30:00,293.76,294.16,293.76,294.04,6940.0,276.9116,277.2886,276.9116,277.1755,6940.0
2024-01-17 15:35:00,294.1,294.65,294.03,294.6,4967.0,277.2321,277.7505,277.1661,277.7034,4967.0
2024-01-17 15:40:00,294.59,294.85,294.47,294.51,11801.0,277.694,277.9391,277.5809,277.6186,11801.0
2024-01-17 15:45:00,294.49,294.9,294.48,294.71,6628.0,277.5997,277.9862,277.5903,277.8071,6628.0
2024-01-17 15:50:00,294.79,295.12,294.79,294.95,9779.0,277.8825,278.1936,277.8825,278.0333,9779.0
2024-01-17 15:55:00,294.91,295.01,294.49,294.52,36598.0,277.9956,278.0899,277.5997,277.628,36598.0
2024-01-18 09:30:00,294.28,295.0,294.12,294.12,6495.0,277.4018,278.0805,277.2509,277.2509,6495.0
2024-01-18 09:35:00,295.04,295.04,293.34,294.0,2258.0,278.1182,278.1182,276.5157,277.1378,2258.0
2024-01-18 09:40:00,293.81,294.4,293.29,293.99,1800.0,276.9587,277.5149,276.4685,277.1284,1800.0
2024-01-18 09:45:00,294.15,294.23,293.9,293.9,700.0,277.2792,277.3546,277.0436,277.0436,700.0
2024-01-18 09:50:00,293.42,293.42,291.97,292.3,2943.0,276.5911,276.5911,275.2242,275.5353,2943.0
2024-01-18 09:55:00,292.61,292.78,292.08,292.15,2447.0,275.8275,275.9878,275.3279,275.3939,2447.0
2024-01-18 10:00:00,292.02,292.13,291.15,291.91,31537.0,275.2714,275.3751,274.4513,275.1677,31537.0
2024-01-18 10:05:00,292.05,292.17,291.5,291.53,4369.0,275.2997,275.4128,274.7812,274.8095,4369.0
2024-01-18 10:10:00,291.48,292.2,291.12,292.2,13480.0,274.7624,275.4411,274.423,275.4411,13480.0
2024-01-18 10:15:00,292.24,292.24,291.59,291.8,1702.0,275.4788,275.4788,274.866,275.064,1702.0
2024-01-18 10:20:00,291.99,292.77,291.99,292.74,7103.0,275.2431,275.9784,275.2431,275.9501,7103.0
2024-01-18 10:25:00,292.75,293.01,292.58,292.75,2652.0,275.9595,276.2046,275.7993,275.9595,2652.0
2024-01-18 10:30:00,292.81,292.99,292.51,292.51,5345.0,276.0161,276.1857,275.7333,275.7333,5345.0
2024-01-18 10:35:00,292.26,292.28,291.69,291.69,1900.0,275.4976,275.5165,274.9603,274.9603,1900.0
2024-01-18 10:40:00,291.71,291.74,291.27,291.66,15158.0,274.9792,275.0074,274.5644,274.932,15158.0
2024-01-18 10:45:00,291.34,291.46,290.5,290.67,3291.0,274.6304,274.7435,273.8386,273.9988,3291.0
2024-01-18 10:50:00,290.5,290.83,289.38,289.38,4496.0,273.8386,274.1496,272.7828,272.7828,4496.0
2024-01-18 10:55:00,289.28,289.98,289.03,289.03,8560.0,272.6885,273.3484,272.4529,272.4529,8560.0
2024-01-18 11:00:00,288.81,288.83,288.27,288.81,9144.0,272.2455,272.2643,271.7365,272.2455,9144.0
2024-01-18 11:05:00,288.45,288.7,288.38,288.59,2784.0,271.9061,272.1418,271.8401,272.0381,2784.0
2024-01-18 11:10:00,288.49,288.94,288.49,288.75,6813.0,271.9438,272.368,271.9438,272.1889,6813.0
2024-01-18 11:15:00,288.7,289.59,288.67,289.13,5552.0,272.1418,272.9808,272.1135,272.5471,5552.0
2024-01-18 11:20:00,288.93,289.22,288.51,288.87,4545.0,272.3586,272.632,271.9627,272.302,4545.0
2024-01-18 11:25:00,288.7,288.89,288.52,288.82,2792.0,272.1418,272.3209,271.9721,272.2549,2792.0
2024-01-18 11:30:00,288.7,289.11,288.59,288.66,7513.0,272.1418,272.5283,272.0381,272.1041,7513.0
2024-01-18 11:35:00,288.62,288.83,288.56,288.72,1770.0,272.0664,272.2643,272.0098,272.1606,1770.0
2024-01-18 11:40:00,288.67,288.76,288.36,288.57,3400.0,272.1135,272.1984,271.8213,272.0193,3400.0
2024-01-18 11:45:00,288.59,288.76,288.49,288.59,3072.0,272.0381,272.1984,271.9438,272.0381,3072.0
2024-01-18 11:50:00,288.59,288.82,288.59,288.7,2221.0,272.0381,272.2549,272.0381,272.1418,2221.0
2024-01-18 11:55:00,288.69,288.86,288.65,288.67,1950.0,272.1324,272.2926,272.0947,272.1135,1950.0
2024-01-18 12:00:00,288.68,288.68,288.04,288.17,9220.0,272.1229,272.1229,271.5197,271.6422,9220.0
2024-01-18 12:05:00,288.17,288.48,288.04,288.38,2705.0,271.6422,271.9344,271.5197,271.8401,2705.0
2024-01-18 12:10:00,288.57,289.29,288.43,289.29,4082.0,272.0193,272.698,271.8873,272.698,4082.0
2024-01-18 12:15:00,289.18,289.18,288.95,289.11,900.0,272.5943,272.5943,272.3775,272.5283,900.0
2024-01-18 12:20:00,288.93,289.03,288.77,288.98,1000.0,272.3586,272.4529,272.2078,272.4057,1000.0
2024-01-18 12:25:00,288.93,288.93,288.43,288.63,2400.0,272.3586,272.3586,271.8873,272.0758,2400.0
2024-01-18 12:30:00,288.63,288.78,288.55,288.78,2904.0,272.0758,272.2172,272.0004,272.2172,2904.0
2024-01-18 12:35:00,288.8,289.03,288.64,288.83,2153.0,272.2361,272.4529,272.0852,272.2643,2153.0
2024-01-18 12:40:00,288.94,288.94,288.58,288.69,4649.0,272.368,272.368,272.0287,272.1324,4649.0
2024-01-18 12:45:00,288.69,288.81,288.06,288.06,2696.0,272.1324,272.2455,271.5385,271.5385,2696.0
2024-01-18 12:50:00,288.0,288.0,287.5,287.63,1522.0,271.4819,271.4819,271.0106,271.1332,1522.0
2024-01-18 12:55:00,287.63,287.94,287.61,287.94,3204.0,271.1332,271.4254,271.1143,271.4254,3204.0
2024-01-18 13:00:00,287.82,288.1,287.68,287.94,9000.0,271.3123,271.5762,271.1803,271.4254,9000.0
2024-01-18 13:05:00,288.0,288.03,287.89,288.0,2989.0,271.4819,271.5102,271.3783,271.4819,2989.0
2024-01-18 13:10:00,288.0,288.21,287.9,288.2,5165.0,271.4819,271.6799,271.3877,271.6705,5165.0
2024-01-18 13:15:00,287.99,288.04,287.9,288.0,1952.0,271.4725,271.5197,271.3877,271.4819,1952.0
2024-01-18 13:20:00,287.9,288.38,287.9,288.38,3156.0,271.3877,271.8401,271.3877,271.8401,3156.0
2024-01-18 13:25:00,288.34,288.63,288.29,288.43,3315.0,271.8024,272.0758,271.7553,271.8873,3315.0
2024-01-18 13:30:00,288.56,288.91,288.53,288.9,3852.0,272.0098,272.3398,271.9815,272.3303,3852.0
2024-01-18 13:35:00,288.96,289.18,288.95,289.06,1000.0,272.3869,272.5943,272.3775,272.4811,1000.0
2024-01-18 13:40:00,289.14,289.14,288.88,288.9,5181.0,272.5566,272.5566,272.3115,272.3303,5181.0
2024-01-18 13:45:00,288.9,289.13,288.82,288.97,3046.0,272.3303,272.5471,272.2549,272.3963,3046.0
2024-01-18 13:50:00,289.0,289.0,288.99,289.0,1000.0,272.4246,272.4246,272.4152,272.4246,1000.0
2024-01-18 13:55:00,288.9,288.99,288.8,288.84,2763.0,272.3303,272.4152,272.2361,272.2738,2763.0
2024-01-18 14:00:00,288.9,289.19,288.9,289.19,1600.0,272.3303,272.6037,272.3303,272.6037,1600.0
2024-01-18 14:05:00,289.22,289.52,289.21,289.45,2300.0,272.632,272.9148,272.6225,272.8488,2300.0
2024-01-18 14:10:00,289.45,289.53,289.15,289.26,7243.0,272.8488,272.9242,272.566,272.6697,7243.0
2024-01-18 14:15:00,289.26,289.4,289.11,289.35,4330.0,272.6697,272.8016,272.5283,272.7545,4330.0
2024-01-18 14:20:00,289.35,289.96,289.35,289.96,2925.0,272.7545,273.3295,272.7545,273.3295,2925.0
2024-01-18 14:25:00,289.96,289.96,289.73,289.77,1402.0,273.3295,273.3295,273.1127,273.1504,1402.0
2024-01-18 14:30:00,289.93,290.18,289.92,290.1,2533.0,273.3013,273.5369,273.2918,273.4615,2533.0
2024-01-18 14:35:00,289.99,290.24,289.98,290.24,80599.0,273.3578,273.5935,273.3484,273.5935,80599.0
2024-01-18 14:40:00,290.23,290.25,289.73,289.89,10259.0,273.584,273.6029,273.1127,273.2635,10259.0
2024-01-18 14:45:00,289.87,289.87,289.36,289.76,3519.0,273.2447,273.2447,272.7639,273.141,3519.0
2024-01-18 14:50:00,289.76,289.95,289.56,289.86,2711.0,273.141,273.3201,272.9525,273.2353,2711.0
2024-01-18 14:55:00,289.74,289.91,289.72,289.91,3869.0,273.1221,273.2824,273.1033,273.2824,3869.0
2024-01-18 15:00:00,289.91,290.14,289.76,290.13,3415.0,273.2824,273.4992,273.141,273.4898,3415.0
2024-01-18 15:05:00,290.07,290.37,289.93,290.37,4899.0,273.4332,273.716,273.3013,273.716,4899.0
2024-01-18 15:10:00,290.24,290.4,289.99,290.25,5998.0,273.5935,273.7443,273.3578,273.6029,5998.0
2024-01-18 15:15:00,290.41,290.68,290.41,290.41,1601.0,273.7537,274.0082,273.7537,273.7537,1601.0
2024-01-18 15:20:00,290.56,290.77,290.48,290.55,3180.0,273.8951,274.0931,273.8197,273.8857,3180.0
2024-01-18 15:25:00,290.59,290.64,290.22,290.58,2765.0,273.9234,273.9705,273.5746,273.914,2765.0
2024-01-18 15:30:00,290.57,290.83,290.54,290.79,4227.0,273.9045,274.1496,273.8763,274.1119,4227.0
2024-01-18 15:35:00,290.78,291.03,290.62,290.82,6542.0,274.1025,274.3382,273.9517,274.1402,6542.0
2024-01-18 15:40:00,290.81,290.81,290.58,290.69,2582.0,274.1308,274.1308,273.914,274.0177,2582.0
2024-01-18 15:45:00,290.63,291.15,290.6,291.15,8810.0,273.9611,274.4513,273.9328,274.4513,8810.0
2024-01-18 15:50:00,291.15,291.34,290.62,291.29,18214.0,274.4513,274.6304,273.9517,274.5832,18214.0
2024-01-18 15:55:00,291.14,291.25,290.69,290.98,42733.0,274.4419,274.5455,274.0177,274.291,42733.0
2024-01-19 09:30:00,291.25,291.67,289.88,289.89,42444.0,274.5455,274.9415,273.2541,273.2635,42444.0
2024-01-19 09:35:00,289.23,289.65,289.23,289.63,400.0,272.6414,273.0373,272.6414,273.0185,400.0
2024-01-19 09:40:00,290.07,290.29,289.9,289.99,1300.0,273.4332,273.6406,273.273,273.3578,1300.0
2024-01-19 09:45:00,290.29,291.92,290.28,291.92,796.0,273.6406,275.1771,273.6312,275.1771,796.0
2024-01-19 09:50:00,291.56,291.82,291.28,291.81,600.0,274.8378,275.0829,274.5738,275.0734,600.0
2024-01-19 09:55:00,291.33,292.95,291.33,292.61,2399.0,274.621,276.148,274.621,275.8275,2399.0
2024-01-19 10:00:00,292.1,292.3,291.76,292.3,2630.0,275.3468,275.5353,275.0263,275.5353,2630.0
2024-01-19 10:05:00,292.02,292.02,291.34,291.6,854.0,275.2714,275.2714,274.6304,274.8755,854.0
2024-01-19 10:10:00,291.61,291.69,291.25,291.25,2984.0,274.8849,274.9603,274.5455,274.5455,2984.0
2024-01-19 10:15:00,291.1,291.21,290.87,291.06,1129.0,274.4041,274.5078,274.1873,274.3664,1129.0
2024-01-19 10:20:00,290.94,291.3,290.94,291.21,900.0,274.2533,274.5927,274.2533,274.5078,900.0
2024-01-19 10:25:00,291.29,291.29,290.84,290.99,1558.0,274.5832,274.5832,274.1591,274.3005,1558.0
2024-01-19 10:30:00,290.89,290.89,290.3,290.55,1098.0,274.2062,274.2062,273.65,273.8857,1098.0
2024-01-19 10:35:00,290.7,291.08,290.7,290.83,601.0,274.0271,274.3853,274.0271,274.1496,601.0
2024-01-19 10:40:00,290.96,291.1,290.89,291.1,662.0,274.2722,274.4041,274.2062,274.4041,662.0
2024-01-19 10:45:00,290.99,291.07,290.7,290.7,970.0,274.3005,274.3759,274.0271,274.0271,970.0
2024-01-19 10:50:00,290.57,290.74,290.21,290.22,3036.0,273.9045,274.0648,273.5652,273.5746,3036.0
2024-01-19 10:55:00,290.09,290.18,289.68,289.88,1854.0,273.4521,273.5369,273.0656,273.2541,1854.0
2024-01-19 11:00:00,289.92,289.97,289.78,289.81,3809.0,273.2918,273.339,273.1599,273.1881,3809.0
2024-01-19 11:05:00,289.9,290.04,289.78,289.93,3839.0,273.273,273.4049,273.1599,273.3013,3839.0
2024-01-19 11:10:00,290.01,290.76,290.01,290.48,3843.0,273.3767,274.0836,273.3767,273.8197,3843.0
2024-01-19 11:15:00,290.47,290.84,290.27,290.68,2560.0,273.8103,274.1591,273.6217,274.0082,2560.0
2024-01-19 11:20:00,290.54,290.65,290.35,290.58,1500.0,273.8763,273.98,273.6972,273.914,1500.0
2024-01-19 11:25:00,290.5,290.76,290.39,290.76,3898.0,273.8386,274.0836,273.7349,274.0836,3898.0
2024-01-19 11:30:00,290.64,290.73,290.41,290.53,1290.0,273.9705,274.0554,273.7537,273.8668,1290.0
2024-01-19 11:35:00,290.5,290.72,290.43,290.64,3795.0,273.8386,274.0459,273.7726,273.9705,3795.0
2024-01-19 11:40:00,290.5,290.58,290.43,290.5,3101.0,273.8386,273.914,273.7726,273.8386,3101.0
2024-01-19 11:45:00,290.46,290.67,290.42,290.67,4105.0,273.8009,273.9988,273.7631,273.9988,4105.0
2024-01-19 11:50:00,290.67,290.81,290.61,290.75,1100.0,273.9988,274.1308,273.9422,274.0742,1100.0
2024-01-19 11:55:00,290.63,290.91,290.59,290.88,4195.0,273.9611,274.225,273.9234,274.1968,4195.0
2024-01-19 12:00:00,290.94,291.32,290.8,291.32,1520.0,274.2533,274.6115,274.1214,274.6115,1520.0
2024-01-19 12:05:00,291.25,291.58,291.24,291.44,1216.0,274.5455,274.8566,274.5361,274.7246,1216.0
2024-01-19 12:10:00,291.49,291.55,291.25,291.25,4578.0,274.7718,274.8283,274.5455,274.5455,4578.0
2024-01-19 12:15:00,291.45,291.5,291.27,291.5,1301.0,274.7341,274.7812,274.5644,274.7812,1301.0
2024-01-19 12:20:00,291.27,291.5,291.25,291.5,2149.0,274.5644,274.7812,274.5455,274.7812,2149.0
2024-01-19 12:25:00,291.48,291.73,291.47,291.73,1155.0,274.7624,274.998,274.7529,274.998,1155.0
2024-01-19 12:30:00,291.71,291.86,291.69,291.71,1600.0,274.9792,275.1206,274.9603,274.9792,1600.0
2024-01-19 12:35:00,291.82,291.98,291.23,291.23,2045.0,275.0829,275.2337,274.5267,274.5267,2045.0
2024-01-19 12:40:00,291.21,291.75,291.21,291.75,976.0,274.5078,275.0169,274.5078,275.0169,976.0
2024-01-19 12:45:00,291.56,291.58,291.23,291.23,3110.0,274.8378,274.8566,274.5267,274.5267,3110.0
2024-01-19 12:50:00,291.22,291.34,291.14,291.27,2617.0,274.5173,274.6304,274.4419,274.5644,2617.0
2024-01-19 12:55:00,291.16,291.49,291.16,291.47,2937.0,274.4607,274.7718,274.4607,274.7529,2937.0
2024-01-19 13:00:00,291.38,291.45,291.33,291.36,526.0,274.6681,274.7341,274.621,274.6492,526.0
2024-01-19 13:05:00,291.5,291.5,291.35,291.42,2498.0,274.7812,274.7812,274.6398,274.7058,2498.0
2024-01-19 13:10:00,291.43,291.83,291.34,291.82,4321.0,274.7152,275.0923,274.6304,275.0829,4321.0
2024-01-19 13:15:00,292.0,292.06,291.72,291.78,1780.0,275.2525,275.3091,274.9886,275.0451,1780.0
2024-01-19 13:20:00,291.9,292.06,291.9,291.97,1420.0,275.1583,275.3091,275.1583,275.2242,1420.0
2024-01-19 13:25:00,291.96,292.17,291.96,292.17,1148.0,275.2148,275.4128,275.2148,275.4128,1148.0
2024-01-19 13:30:00,292.04,292.29,292.04,292.17,2221.0,275.2902,275.5259,275.2902,275.4128,2221.0
2024-01-19 13:35:00,292.09,292.42,292.09,292.42,2341.0,275.3374,275.6484,275.3374,275.6484,2341.0
2024-01-19 13:40:00,292.35,292.45,292.2,292.45,1684.0,275.5825,275.6767,275.4411,275.6767,1684.0
2024-01-19 13:45:00,292.2,292.3,292.09,292.09,1502.0,275.4411,275.5353,275.3374,275.3374,1502.0
2024-01-19 13:50:00,292.3,292.39,292.2,292.28,2098.0,275.5353,275.6202,275.4411,275.5165,2098.0
2024-01-19 13:55:00,292.31,292.44,292.3,292.35,745.0,275.5447,275.6673,275.5353,275.5825,745.0
2024-01-19 14:00:00,292.43,292.56,292.32,292.56,2201.0,275.6579,275.7804,275.5542,275.7804,2201.0
2024-01-19 14:05:00,292.45,292.55,292.45,292.54,1031.0,275.6767,275.771,275.6767,275.7616,1031.0
2024-01-19 14:10:00,292.56,292.85,292.45,292.85,2256.0,275.7804,276.0538,275.6767,276.0538,2256.0
2024-01-19 14:15:00,292.91,293.0,292.8,293.0,2224.0,276.1103,276.1952,276.0066,276.1952,2224.0
2024-01-19 14:20:00,293.01,293.14,292.93,293.06,530.0,276.2046,276.3271,276.1292,276.2517,530.0
2024-01-19 14:25:00,293.17,293.48,293.1,293.2,6525.0,276.3554,276.6476,276.2894,276.3837,6525.0
2024-01-19 14:30:00,293.35,293.39,292.38,292.44,2453.0,276.5251,276.5628,275.6107,275.6673,2453.0
2024-01-19 14:35:00,292.5,292.53,292.4,292.51,700.0,275.7238,275.7521,275.6296,275.7333,700.0
2024-01-19 14:40:00,292.68,292.68,292.23,292.36,500.0,275.8935,275.8935,275.4693,275.5919,500.0
2024-01-19 14:45:00,292.42,292.55,292.0,292.37,2602.0,275.6484,275.771,275.2525,275.6013,2602.0
2024-01-19 14:50:00,292.33,292.33,292.01,292.01,2180.0,275.5636,275.5636,275.262,275.262,2180.0
2024-01-19 14:55:00,292.06,292.76,292.06,292.66,8195.0,275.3091,275.9689,275.3091,275.8747,8195.0
2024-01-19 15:00:00,292.66,293.01,292.62,292.98,7207.0,275.8747,276.2046,275.837,276.1763,7207.0
2024-01-19 15:05:00,292.88,292.95,292.53,292.57,2122.0,276.0821,276.148,275.7521,275.7898,2122.0
2024-01-19 15:10:00,292.39,292.44,292.22,292.32,2114.0,275.6202,275.6673,275.4599,275.5542,2114.0
2024-01-19 15:15:00,292.38,292.38,292.22,292.38,2057.0,275.6107,275.6107,275.4599,275.6107,2057.0
2024-01-19 15:20:00,292.37,292.37,292.07,292.07,1300.0,275.6013,275.6013,275.3185,275.3185,1300.0
2024-01-19 15:25:00,292.18,292.58,292.18,292.21,1930.0,275.4222,275.7993,275.4222,275.4505,1930.0
2024-01-19 15:30:00,292.22,292.48,292.22,292.38,2250.0,275.4599,275.705,275.4599,275.6107,2250.0
2024-01-19 15:35:00,292.43,292.56,292.34,292.48,2073.0,275.6579,275.7804,275.573,275.705,2073.0
2024-01-19 15:40:00,292.48,292.54,292.07,292.07,7513.0,275.705,275.7616,275.3185,275.3185,7513.0
2024-01-19 15:45:00,292.08,292.29,291.96,292.03,4507.0,275.3279,275.5259,275.2148,275.2808,4507.0
2024-01-19 15:50:00,292.0,292.07,291.68,291.92,8073.0,275.2525,275.3185,274.9509,275.1771,8073.0
2024-01-19 15:55:00,291.87,292.06,291.55,291.76,31760.0,275.13,275.3091,274.8283,275.0263,31760.0
2024-01-22 09:30:00,292.68,294.0,292.22,293.44,4591.0,275.8935,277.1378,275.4599,276.6099,4591.0
2024-01-22 09:35:00,293.21,294.02,293.15,294.02,1706.0,276.3931,277.1567,276.3366,277.1567,1706.0
2024-01-22 09:40:00,294.5,295.21,294.21,294.29,4380.0,277.6091,278.2784,277.3358,277.4112,4380.0
2024-01-22 09:45:00,294.4,294.77,293.79,294.77,6980.0,277.5149,277.8637,276.9399,277.8637,6980.0
2024-01-22 09:50:00,293.99,294.76,293.57,294.66,2142.0,277.1284,277.8542,276.7325,277.76,2142.0
2024-01-22 09:55:00,294.87,295.57,294.57,294.96,2150.0,277.9579,278.6178,277.6751,278.0428,2150.0
2024-01-22 10:00:00,294.75,295.41,294.62,294.62,2532.0,277.8448,278.4669,277.7223,277.7223,2532.0
2024-01-22 10:05:00,294.78,294.82,293.95,294.07,3264.0,277.8731,277.9108,277.0907,277.2038,3264.0
2024-01-22 10:10:00,294.1,294.29,293.95,294.05,1900.0,277.2321,277.4112,277.0907,277.185,1900.0
2024-01-22 10:15:00,294.04,294.66,293.89,294.41,2048.0,277.1755,277.76,277.0341,277.5243,2048.0
2024-01-22 10:20:00,294.4,294.85,294.4,294.69,1304.0,277.5149,277.9391,277.5149,277.7882,1304.0
2024-01-22 10:25:00,294.87,294.99,294.64,294.64,1470.0,277.9579,278.071,277.7411,277.7411,1470.0
2024-01-22 10:30:00,294.54,294.86,294.04,294.86,5230.0,277.6468,277.9485,277.1755,277.9485,5230.0
2024-01-22 10:35:00,294.63,294.63,294.41,294.57,800.0,277.7317,277.7317,277.5243,277.6751,800.0
2024-01-22 10:40:00,294.24,294.31,294.08,294.21,942.0,277.3641,277.43,277.2132,277.3358,942.0
2024-01-22 10:45:00,294.0,294.35,293.86,293.93,2264.0,277.1378,277.4677,277.0058,277.0718,2264.0
2024-01-22 10:50:00,293.79,294.23,293.56,294.23,1359.0,276.9399,277.3546,276.7231,277.3546,1359.0
2024-01-22 10:55:00,294.5,294.78,294.31,294.32,1786.0,277.6091,277.8731,277.43,277.4395,1786.0
2024-01-22 11:00:00,294.5,294.52,293.85,294.06,1305.0,277.6091,277.628,276.9964,277.1944,1305.0
2024-01-22 11:05:00,294.06,294.25,293.73,293.83,4441.0,277.1944,277.3735,276.8833,276.9776,4441.0
2024-01-22 11:10:00,293.85,294.01,293.7,293.89,1400.0,276.9964,277.1472,276.855,277.0341,1400.0
2024-01-22 11:15:00,293.82,293.95,293.72,293.91,5815.0,276.9681,277.0907,276.8739,277.053,5815.0
2024-01-22 11:20:00,293.92,294.01,293.74,293.8,1240.0,277.0624,277.1472,276.8927,276.9493,1240.0
2024-01-22 11:25:00,293.68,293.94,293.68,293.94,2427.0,276.8362,277.0813,276.8362,277.0813,2427.0
2024-01-22 11:30:00,293.83,293.94,293.65,293.66,3802.0,276.9776,277.0813,276.8079,276.8173,3802.0
2024-01-22 11:35:00,293.54,293.54,293.54,293.54,200.0,276.7042,276.7042,276.7042,276.7042,200.0
2024-01-22 11:40:00,293.46,293.54,293.34,293.38,8353.0,276.6288,276.7042,276.5157,276.5534,8353.0
2024-01-22 11:45:00,293.55,293.74,293.48,293.49,800.0,276.7136,276.8927,276.6476,276.6571,800.0
2024-01-22 11:50:00,293.56,293.66,293.28,293.64,1997.0,276.7231,276.8173,276.4591,276.7985,1997.0
2024-01-22 11:55:00,293.43,293.46,293.43,293.46,400.0,276.6005,276.6288,276.6005,276.6288,400.0
2024-01-22 12:00:00,293.55,293.64,293.33,293.47,2418.0,276.7136,276.7985,276.5062,276.6382,2418.0
2024-01-22 12:05:00,293.47,293.47,293.2,293.33,3122.0,276.6382,276.6382,276.3837,276.5062,3122.0
2024-01-22 12:10:00,293.32,293.32,293.24,293.26,913.0,276.4968,276.4968,276.4214,276.4403,913.0
2024-01-22 12:15:00,293.27,293.55,293.27,293.47,1958.0,276.4497,276.7136,276.4497,276.6382,1958.0
2024-01-22 12:20:00,293.77,293.77,293.5,293.67,500.0,276.921,276.921,276.6665,276.8267,500.0
2024-01-22 12:25:00,293.69,293.87,293.59,293.87,1200.0,276.8456,277.0153,276.7513,277.0153,1200.0
2024-01-22 12:30:00,293.75,293.75,293.55,293.6,1174.0,276.9022,276.9022,276.7136,276.7608,1174.0
2024-01-22 12:35:00,293.53,293.66,293.34,293.66,1717.0,276.6948,276.8173,276.5157,276.8173,1717.0
2024-01-22 12:40:00,293.61,293.61,293.43,293.53,3137.0,276.7702,276.7702,276.6005,276.6948,3137.0
2024-01-22 12:45:00,293.55,293.55,293.25,293.28,4440.0,276.7136,276.7136,276.4308,276.4591,4440.0
2024-01-22 12:50:00,293.43,293.47,293.32,293.35,1257.0,276.6005,276.6382,276.4968,276.5251,1257.0
2024-01-22 12:55:00,293.06,293.36,292.94,293.36,1708.0,276.2517,276.5345,276.1386,276.5345,1708.0
2024-01-22 13:00:00,293.29,293.44,293.21,293.44,1100.0,276.4685,276.6099,276.3931,276.6099,1100.0
2024-01-22 13:05:00,293.48,293.48,293.32,293.33,700.0,276.6476,276.6476,276.4968,276.5062,700.0
2024-01-22 13:10:00,293.25,293.42,293.25,293.42,499.0,276.4308,276.5911,276.4308,276.5911,499.0
2024-01-22 13:15:00,293.36,293.58,293.36,293.58,800.0,276.5345,276.7419,276.5345,276.7419,800.0
2024-01-22 13:20:00,293.44,293.64,293.43,293.47,4527.0,276.6099,276.7985,276.6005,276.6382,4527.0
2024-01-22 13:25:00,293.45,293.45,293.19,293.27,3343.0,276.6194,276.6194,276.3743,276.4497,3343.0
2024-01-22 13:30:00,293.21,293.42,293.21,293.42,2092.0,276.3931,276.5911,276.3931,276.5911,2092.0
2024-01-22 13:35:00,293.34,293.36,293.08,293.3,1603.0,276.5157,276.5345,276.2706,276.478,1603.0
2024-01-22 13:40:00,293.34,293.34,293.28,293.29,200.0,276.5157,276.5157,276.4591,276.4685,200.0
2024-01-22 13:45:00,293.35,293.53,293.35,293.53,1375.0,276.5251,276.6948,276.5251,276.6948,1375.0
2024-01-22 13:50:00,293.57,293.83,293.57,293.83,1298.0,276.7325,276.9776,276.7325,276.9776,1298.0
2024-01-22 13:55:00,293.86,294.0,293.76,293.87,5970.0,277.0058,277.1378,276.9116,277.0153,5970.0
2024-01-22 14:00:00,293.91,294.0,293.8,293.85,2231.0,277.053,277.1378,276.9493,276.9964,2231.0
2024-01-22 14:05:00,294.0,294.13,293.97,294.13,2064.0,277.1378,277.2604,277.1095,277.2604,2064.0
2024-01-22 14:10:00,294.15,294.29,294.03,294.29,600.0,277.2792,277.4112,277.1661,277.4112,600.0
2024-01-22 14:15:00,294.23,294.28,293.79,293.94,3703.0,277.3546,277.4018,276.9399,277.0813,3703.0
2024-01-22 14:20:00,293.93,294.19,293.9,294.19,1402.0,277.0718,277.3169,277.0436,277.3169,1402.0
2024-01-22 14:25:00,294.15,294.28,294.09,294.28,800.0,277.2792,277.4018,277.2227,277.4018,800.0
2024-01-22 14:30:00,294.16,294.44,294.16,294.16,1900.0,277.2886,277.5526,277.2886,277.2886,1900.0
2024-01-22 14:35:00,294.21,294.3,294.12,294.27,700.0,277.3358,277.4206,277.2509,277.3923,700.0
2024-01-22 14:40:00,294.2,294.32,294.08,294.25,2065.0,277.3263,277.4395,277.2132,277.3735,2065.0
2024-01-22 14:45:00,294.2,294.33,294.17,294.19,1964.0,277.3263,277.4489,277.2981,277.3169,1964.0
2024-01-22 14:50:00,294.16,294.43,294.07,294.38,2508.0,277.2886,277.5432,277.2038,277.496,2508.0
2024-01-22 14:55:00,294.35,294.44,294.22,294.33,2648.0,277.4677,277.5526,277.3452,277.4489,2648.0
2024-01-22 15:00:00,294.37,294.42,294.26,294.29,1328.0,277.4866,277.5337,277.3829,277.4112,1328.0
2024-01-22 15:05:00,294.32,294.32,294.09,294.27,2726.0,277.4395,277.4395,277.2227,277.3923,2726.0
2024-01-22 15:10:00,294.24,294.42,294.17,294.42,2077.0,277.3641,277.5337,277.2981,277.5337,2077.0
2024-01-22 15:15:00,294.39,294.61,294.28,294.61,2711.0,277.5055,277.7128,277.4018,277.7128,2711.0
2024-01-22 15:20:00,294.65,294.84,294.54,294.74,3107.0,277.7505,277.9296,277.6468,277.8354,3107.0
2024-01-22 15:25:00,294.75,295.05,294.67,294.96,9765.0,277.8448,278.1276,277.7694,278.0428,9765.0
2024-01-22 15:30:00,295.03,295.19,294.97,295.19,3007.0,278.1087,278.2596,278.0522,278.2596,3007.0
2024-01-22 15:35:00,295.19,295.19,294.82,294.82,3689.0,278.2596,278.2596,277.9108,277.9108,3689.0
2024-01-22 15:40:00,294.88,294.9,294.56,294.63,3596.0,277.9673,277.9862,277.6657,277.7317,3596.0
2024-01-22 15:45:00,294.53,294.66,294.3,294.46,4748.0,277.6374,277.76,277.4206,277.5714,4748.0
2024-01-22 15:50:00,294.2,294.58,293.82,293.82,6825.0,277.3263,277.6846,276.9681,276.9681,6825.0
2024-01-22 15:55:00,293.78,294.0,293.56,293.66,39713.0,276.9304,277.1378,276.7231,276.8173,39713.0
2024-01-23 09:30:00,294.67,295.13,294.67,295.13,3927.0,277.7694,278.203,277.7694,278.203,3927.0
2024-01-23 09:35:00,295.05,295.95,295.04,295.87,1047.0,278.1276,278.976,278.1182,278.9006,1047.0
2024-01-23 09:40:00,295.87,295.98,294.83,295.0,2569.0,278.9006,279.0043,277.9202,278.0805,2569.0
2024-01-23 09:45:00,294.93,295.34,294.2,294.63,7914.0,278.0145,278.401,277.3263,277.7317,7914.0
2024-01-23 09:50:00,294.64,294.8,294.64,294.71,1150.0,277.7411,277.8919,277.7411,277.8071,1150.0
2024-01-23 09:55:00,295.1,295.65,294.79,295.16,1003.0,278.1747,278.6932,277.8825,278.2313,1003.0
2024-01-23 10:00:00,295.21,295.25,294.76,294.92,700.0,278.2784,278.3161,277.8542,278.0051,700.0
2024-01-23 10:05:00,295.26,296.16,295.11,296.16,1468.0,278.3256,279.1739,278.1842,279.1739,1468.0
2024-01-23 10:10:00,295.72,295.87,295.04,295.53,7300.0,278.7592,278.9006,278.1182,278.5801,7300.0
2024-01-23 10:15:00,295.32,295.87,295.32,295.87,700.0,278.3821,278.9006,278.3821,278.9006,700.0
2024-01-23 10:20:00,295.87,295.87,295.27,295.29,4112.0,278.9006,278.9006,278.335,278.3538,4112.0
2024-01-23 10:25:00,295.13,295.3,294.68,294.68,2293.0,278.203,278.3633,277.7788,277.7788,2293.0
2024-01-23 10:30:00,294.63,294.66,294.18,294.18,2100.0,277.7317,277.76,277.3075,277.3075,2100.0
2024-01-23 10:35:00,294.31,294.31,293.79,293.79,800.0,277.43,277.43,276.9399,276.9399,800.0
2024-01-23 10:40:00,293.8,293.8,293.37,293.37,600.0,276.9493,276.9493,276.544,276.544,600.0
2024-01-23 10:45:00,293.3,293.3,292.82,292.86,1465.0,276.478,276.478,276.0255,276.0632,1465.0
2024-01-23 10:50:00,293.05,293.96,293.05,293.41,9254.0,276.2423,277.1001,276.2423,276.5817,9254.0
2024-01-23 10:55:00,293.38,293.69,293.1,293.1,3455.0,276.5534,276.8456,276.2894,276.2894,3455.0
2024-01-23 11:00:00,293.07,293.07,291.72,291.72,4837.0,276.2612,276.2612,274.9886,274.9886,4837.0
2024-01-23 11:05:00,291.75,292.06,291.65,292.06,2329.0,275.0169,275.3091,274.9226,275.3091,2329.0
2024-01-23 11:10:00,292.05,292.23,291.89,292.09,2234.0,275.2997,275.4693,275.1488,275.3374,2234.0
2024-01-23 11:15:00,292.1,292.23,292.09,292.09,2510.0,275.3468,275.4693,275.3374,275.3374,2510.0
2024-01-23 11:20:00,292.04,292.04,291.46,291.56,1005.0,275.2902,275.2902,274.7435,274.8378,1005.0
2024-01-23 11:25:00,291.54,291.55,291.09,291.36,2300.0,274.8189,274.8283,274.3947,274.6492,2300.0
2024-01-23 11:30:00,291.46,291.63,291.34,291.4,1935.0,274.7435,274.9037,274.6304,274.6869,1935.0
2024-01-23 11:35:00,291.55,291.55,290.93,291.06,1344.0,274.8283,274.8283,274.2439,274.3664,1344.0
2024-01-23 11:40:00,291.04,291.11,290.92,291.02,1780.0,274.3476,274.4136,274.2345,274.3287,1780.0
2024-01-23 11:45:00,290.99,290.99,290.97,290.97,801.0,274.3005,274.3005,274.2816,274.2816,801.0
2024-01-23 11:50:00,290.86,291.04,290.63,291.04,2647.0,274.1779,274.3476,273.9611,274.3476,2647.0
2024-01-23 11:55:00,291.24,291.46,291.23,291.46,1197.0,274.5361,274.7435,274.5267,274.7435,1197.0
2024-01-23 12:00:00,291.23,291.53,291.08,291.46,2425.0,274.5267,274.8095,274.3853,274.7435,2425.0
2024-01-23 12:05:00,291.44,291.44,291.15,291.15,800.0,274.7246,274.7246,274.4513,274.4513,800.0
2024-01-23 12:10:00,291.15,291.15,290.56,290.56,1387.0,274.4513,274.4513,273.8951,273.8951,1387.0
2024-01-23 12:15:00,290.67,290.96,290.61,290.83,2712.0,273.9988,274.2722,273.9422,274.1496,2712.0
2024-01-23 12:20:00,290.86,291.04,290.83,290.83,1544.0,274.1779,274.3476,274.1496,274.1496,1544.0
2024-01-23 12:25:00,290.71,290.99,290.71,290.93,594.0,274.0365,274.3005,274.0365,274.2439,594.0
2024-01-23 12:30:00,290.83,290.83,290.43,290.45,1754.0,274.1496,274.1496,273.7726,273.7914,1754.0
2024-01-23 12:35:00,290.32,290.32,290.21,290.23,400.0,273.6689,273.6689,273.5652,273.584,400.0
2024-01-23 12:40:00,290.21,290.39,290.16,290.39,2023.0,273.5652,273.7349,273.5181,273.7349,2023.0
2024-01-23 12:45:00,290.54,290.54,290.29,290.29,1306.0,273.8763,273.8763,273.6406,273.6406,1306.0
2024-01-23 12:50:00,290.42,290.67,290.38,290.67,4005.0,273.7631,273.9988,273.7254,273.9988,4005.0
2024-01-23 12:55:00,290.53,290.53,290.26,290.3,2160.0,273.8668,273.8668,273.6123,273.65,2160.0
2024-01-23 13:00:00,290.19,290.28,289.97,290.09,3249.0,273.5463,273.6312,273.339,273.4521,3249.0
2024-01-23 13:05:00,290.07,290.19,289.95,290.16,3389.0,273.4332,273.5463,273.3201,273.5181,3389.0
2024-01-23 13:10:00,290.04,290.26,290.04,290.15,3147.0,273.4049,273.6123,273.4049,273.5086,3147.0
2024-01-23 13:15:00,290.06,290.21,289.81,289.83,2474.0,273.4238,273.5652,273.1881,273.207,2474.0
2024-01-23 13:20:00,289.81,290.01,289.81,289.9,3363.0,273.1881,273.3767,273.1881,273.273,3363.0
2024-01-23 13:25:00,289.86,289.99,289.69,289.73,2800.0,273.2353,273.3578,273.075,273.1127,2800.0
2024-01-23 13:30:00,289.69,289.82,289.53,289.58,2521.0,273.075,273.1976,272.9242,272.9713,2521.0
2024-01-23 13:35:00,289.65,289.66,289.61,289.63,742.0,273.0373,273.0467,272.9996,273.0185,742.0
2024-01-23 13:40:00,289.54,289.67,289.54,289.64,3191.0,272.9336,273.0562,272.9336,273.0279,3191.0
2024-01-23 13:45:00,289.74,290.45,289.74,290.44,3960.0,273.1221,273.7914,273.1221,273.782,3960.0
2024-01-23 13:50:00,290.58,290.92,290.58,290.91,1141.0,273.914,274.2345,273.914,274.225,1141.0
2024-01-23 13:55:00,290.77,290.86,290.65,290.75,2206.0,274.0931,274.1779,273.98,274.0742,2206.0
2024-01-23 14:00:00,290.8,290.88,290.55,290.61,4666.0,274.1214,274.1968,273.8857,273.9422,4666.0
2024-01-23 14:05:00,290.59,290.78,290.49,290.5,2710.0,273.9234,274.1025,273.8291,273.8386,2710.0
2024-01-23 14:10:00,290.4,290.49,290.38,290.41,720.0,273.7443,273.8291,273.7254,273.7537,720.0
2024-01-23 14:15:00,290.38,290.49,290.22,290.31,2666.0,273.7254,273.8291,273.5746,273.6595,2666.0
2024-01-23 14:20:00,290.29,290.67,290.28,290.67,3072.0,273.6406,273.9988,273.6312,273.9988,3072.0
2024-01-23 14:25:00,290.57,290.73,290.57,290.67,1008.0,273.9045,274.0554,273.9045,273.9988,1008.0
2024-01-23 14:30:00,290.66,290.66,290.44,290.6,1166.0,273.9894,273.9894,273.782,273.9328,1166.0
2024-01-23 14:35:00,290.6,290.7,290.53,290.53,1100.0,273.9328,274.0271,273.8668,273.8668,1100.0
2024-01-23 14:40:00,290.73,290.95,290.73,290.8,2115.0,274.0554,274.2627,274.0554,274.1214,2115.0
2024-01-23 14:45:00,291.13,291.29,290.98,290.99,991.0,274.4324,274.5832,274.291,274.3005,991.0
2024-01-23 14:50:00,291.08,291.41,291.08,291.41,2287.0,274.3853,274.6964,274.3853,274.6964,2287.0
2024-01-23 14:55:00,291.5,291.97,291.5,291.89,5399.0,274.7812,275.2242,274.7812,275.1488,5399.0
2024-01-23 15:00:00,292.01,292.19,291.93,292.19,6387.0,275.262,275.4316,275.1865,275.4316,6387.0
2024-01-23 15:05:00,292.35,292.74,292.23,292.74,4175.0,275.5825,275.9501,275.4693,275.9501,4175.0
2024-01-23 15:10:00,292.79,293.28,292.65,293.28,4637.0,275.9972,276.4591,275.8652,276.4591,4637.0
2024-01-23 15:15:00,293.21,293.39,293.19,293.38,2101.0,276.3931,276.5628,276.3743,276.5534,2101.0
2024-01-23 15:20:00,293.31,293.42,293.11,293.15,18899.0,276.4874,276.5911,276.2989,276.3366,18899.0
2024-01-23 15:25:00,293.15,293.38,292.71,292.88,5921.0,276.3366,276.5534,275.9218,276.0821,5921.0
2024-01-23 15:30:00,292.94,292.94,292.59,292.66,4756.0,276.1386,276.1386,275.8087,275.8747,4756.0
2024-01-23 15:35:00,292.57,292.57,292.34,292.4,5857.0,275.7898,275.7898,275.573,275.6296,5857.0
2024-01-23 15:40:00,292.37,292.88,292.19,292.79,8036.0,275.6013,276.0821,275.4316,275.9972,8036.0
2024-01-23 15:45:00,292.76,292.83,292.35,292.39,6788.0,275.9689,276.0349,275.5825,275.6202,6788.0
2024-01-23 15:50:00,292.31,292.65,292.09,292.31,7031.0,275.5447,275.8652,275.3374,275.5447,7031.0
2024-01-23 15:55:00,292.47,292.62,291.83,291.85,30779.0,275.6956,275.837,275.0923,275.1111,30779.0
2024-01-24 09:30:00,294.29,295.19,293.0,293.46,12325.0,277.4112,278.2596,276.1952,276.6288,12325.0
2024-01-24 09:35:00,293.46,295.0,293.46,294.58,2717.0,276.6288,278.0805,276.6288,277.6846,2717.0
2024-01-24 09:40:00,294.13,295.12,293.6,294.58,2243.0,277.2604,278.1936,276.7608,277.6846,2243.0
2024-01-24 09:45:00,293.69,293.95,292.85,293.14,1500.0,276.8456,277.0907,276.0538,276.3271,1500.0
2024-01-24 09:50:00,292.87,293.51,292.47,293.14,1501.0,276.0726,276.6759,275.6956,276.3271,1501.0
2024-01-24 09:55:00,293.13,293.98,292.75,293.91,1516.0,276.3177,277.119,275.9595,277.053,1516.0
2024-01-24 10:00:00,293.68,294.2,293.22,293.38,3921.0,276.8362,277.3263,276.4026,276.5534,3921.0
2024-01-24 10:05:00,292.93,293.56,292.75,293.56,1599.0,276.1292,276.7231,275.9595,276.7231,1599.0
2024-01-24 10:10:00,293.32,293.58,293.16,293.38,1177.0,276.4968,276.7419,276.346,276.5534,1177.0
2024-01-24 10:15:00,293.78,293.79,292.3,292.39,3001.0,276.9304,276.9399,275.5353,275.6202,3001.0
2024-01-24 10:20:00,292.13,292.13,290.61,290.83,3044.0,275.3751,275.3751,273.9422,274.1496,3044.0
2024-01-24 10:25:00,290.61,290.83,290.24,290.4,1500.0,273.9422,274.1496,273.5935,273.7443,1500.0
2024-01-24 10:30:00,290.87,291.04,290.09,290.09,1988.0,274.1873,274.3476,273.4521,273.4521,1988.0
2024-01-24 10:35:00,289.99,290.75,289.86,290.75,4499.0,273.3578,274.0742,273.2353,274.0742,4499.0
2024-01-24 10:40:00,290.79,291.97,290.78,291.97,700.0,274.1119,275.2242,274.1025,275.2242,700.0
2024-01-24 10:45:00,291.91,292.1,291.22,291.22,2156.0,275.1677,275.3468,274.5173,274.5173,2156.0
2024-01-24 10:50:00,290.99,291.17,290.88,290.88,1233.0,274.3005,274.4701,274.1968,274.1968,1233.0
2024-01-24 10:55:00,290.6,290.93,290.58,290.93,608.0,273.9328,274.2439,273.914,274.2439,608.0
2024-01-24 11:00:00,291.17,291.34,290.99,291.08,1281.0,274.4701,274.6304,274.3005,274.3853,1281.0
2024-01-24 11:05:00,290.99,291.11,290.91,290.98,1242.0,274.3005,274.4136,274.225,274.291,1242.0
2024-01-24 11:10:00,290.98,290.98,290.98,290.98,0.0,274.291,274.291,274.291,274.291,0.0
2024-01-24 11:15:00,290.97,291.15,290.97,291.15,770.0,274.2816,274.4513,274.2816,274.4513,770.0
2024-01-24 11:20:00,291.09,291.21,290.97,290.97,645.0,274.3947,274.5078,274.2816,274.2816,645.0
2024-01-24 11:25:00,290.86,290.95,290.84,290.84,400.0,274.1779,274.2627,274.1591,274.1591,400.0
2024-01-24 11:30:00,290.91,291.13,290.89,290.92,1502.0,274.225,274.4324,274.2062,274.2345,1502.0
2024-01-24 11:35:00,290.85,290.93,290.75,290.82,1500.0,274.1685,274.2439,274.0742,274.1402,1500.0
2024-01-24 11:40:00,291.07,291.1,290.8,290.8,1353.0,274.3759,274.4041,274.1214,274.1214,1353.0
2024-01-24 11:45:00,290.82,290.95,290.56,290.89,1120.0,274.1402,274.2627,273.8951,274.2062,1120.0
2024-01-24 11:50:00,290.83,290.98,290.71,290.73,829.0,274.1496,274.291,274.0365,274.0554,829.0
2024-01-24 11:55:00,290.88,291.01,290.55,290.89,1891.0,274.1968,274.3193,273.8857,274.2062,1891.0
2024-01-24 12:00:00,290.91,290.91,290.53,290.53,1247.0,274.225,274.225,273.8668,273.8668,1247.0
2024-01-24 12:05:00,290.72,290.97,290.72,290.94,1419.0,274.0459,274.2816,274.0459,274.2533,1419.0
2024-01-24 12:10:00,291.09,291.28,290.8,291.21,2400.0,274.3947,274.5738,274.1214,274.5078,2400.0
2024-01-24 12:15:00,291.1,291.18,290.93,290.93,801.0,274.4041,274.4796,274.2439,274.2439,801.0
2024-01-24 12:20:00,290.79,290.85,290.68,290.82,1600.0,274.1119,274.1685,274.0082,274.1402,1600.0
2024-01-24 12:25:00,290.82,291.26,290.82,291.19,3769.0,274.1402,274.555,274.1402,274.489,3769.0
2024-01-24 12:30:00,291.13,291.22,290.99,291.14,1589.0,274.4324,274.5173,274.3005,274.4419,1589.0
2024-01-24 12:35:00,290.9,290.99,290.8,290.81,1002.0,274.2156,274.3005,274.1214,274.1308,1002.0
2024-01-24 12:40:00,290.53,290.61,290.43,290.61,1105.0,273.8668,273.9422,273.7726,273.9422,1105.0
2024-01-24 12:45:00,290.61,290.75,290.46,290.5,2703.0,273.9422,274.0742,273.8009,273.8386,2703.0
2024-01-24 12:50:00,290.6,290.79,290.56,290.56,2002.0,273.9328,274.1119,273.8951,273.8951,2002.0
2024-01-24 12:55:00,290.49,290.71,290.46,290.67,1571.0,273.8291,274.0365,273.8009,273.9988,1571.0
2024-01-24 13:00:00,290.72,290.75,290.58,290.6,1419.0,274.0459,274.0742,273.914,273.9328,1419.0
2024-01-24 13:05:00,290.44,290.53,290.36,290.46,1213.0,273.782,273.8668,273.7066,273.8009,1213.0
2024-01-24 13:10:00,290.64,290.68,290.3,290.35,2086.0,273.9705,274.0082,273.65,273.6972,2086.0
2024-01-24 13:15:00,290.06,290.11,289.9,289.99,1200.0,273.4238,273.4709,273.273,273.3578,1200.0
2024-01-24 13:20:00,289.97,290.11,289.86,290.0,1311.0,273.339,273.4709,273.2353,273.3672,1311.0
2024-01-24 13:25:00,289.88,289.95,289.72,289.95,600.0,273.2541,273.3201,273.1033,273.3201,600.0
2024-01-24 13:30:00,289.84,289.84,289.62,289.62,1882.0,273.2164,273.2164,273.009,273.009,1882.0
2024-01-24 13:35:00,289.54,289.8,289.5,289.8,1000.0,272.9336,273.1787,272.8959,273.1787,1000.0
2024-01-24 13:40:00,289.51,289.88,289.51,289.58,1302.0,272.9053,273.2541,272.9053,272.9713,1302.0
2024-01-24 13:45:00,289.6,289.7,289.51,289.69,1145.0,272.9902,273.0844,272.9053,273.075,1145.0
2024-01-24 13:50:00,289.61,289.97,289.46,289.97,4048.0,272.9996,273.339,272.8582,273.339,4048.0
2024-01-24 13:55:00,289.97,290.19,289.96,290.19,4120.0,273.339,273.5463,273.3295,273.5463,4120.0
2024-01-24 14:00:00,290.19,290.19,289.61,289.61,3772.0,273.5463,273.5463,272.9996,272.9996,3772.0
2024-01-24 14:05:00,289.62,289.74,289.53,289.53,1593.0,273.009,273.1221,272.9242,272.9242,1593.0
2024-01-24 14:10:00,289.44,289.88,289.43,289.78,3900.0,272.8394,273.2541,272.8299,273.1599,3900.0
2024-01-24 14:15:00,289.76,290.04,289.71,289.79,2028.0,273.141,273.4049,273.0939,273.1693,2028.0
2024-01-24 14:20:00,289.92,289.92,289.46,289.6,728.0,273.2918,273.2918,272.8582,272.9902,728.0
2024-01-24 14:25:00,289.55,289.9,289.53,289.53,1510.0,272.943,273.273,272.9242,272.9242,1510.0
2024-01-24 14:30:00,289.57,289.8,289.53,289.62,2509.0,272.9619,273.1787,272.9242,273.009,2509.0
2024-01-24 14:35:00,289.63,289.92,289.5,289.92,1861.0,273.0185,273.2918,272.8959,273.2918,1861.0
2024-01-24 14:40:00,289.88,290.35,289.88,290.35,900.0,273.2541,273.6972,273.2541,273.6972,900.0
2024-01-24 14:45:00,290.36,290.48,290.2,290.23,2162.0,273.7066,273.8197,273.5558,273.584,2162.0
2024-01-24 14:50:00,290.17,290.29,290.14,290.26,1746.0,273.5275,273.6406,273.4992,273.6123,1746.0
2024-01-24 14:55:00,290.24,290.24,289.99,290.18,2103.0,273.5935,273.5935,273.3578,273.5369,2103.0
2024-01-24 15:00:00,290.19,290.21,289.95,290.14,2148.0,273.5463,273.5652,273.3201,273.4992,2148.0
2024-01-24 15:05:00,290.15,290.16,290.04,290.04,900.0,273.5086,273.5181,273.4049,273.4049,900.0
2024-01-24 15:10:00,290.05,290.05,289.47,289.7,2770.0,273.4144,273.4144,272.8676,273.0844,2770.0
2024-01-24 15:15:00,289.56,289.56,289.21,289.3,2510.0,272.9525,272.9525,272.6225,272.7074,2510.0
2024-01-24 15:20:00,289.31,289.31,288.88,289.21,3054.0,272.7168,272.7168,272.3115,272.6225,3054.0
2024-01-24 15:25:00,289.16,289.16,288.85,288.91,1366.0,272.5754,272.5754,272.2832,272.3398,1366.0
2024-01-24 15:30:00,288.78,288.98,288.61,288.97,4780.0,272.2172,272.4057,272.057,272.3963,4780.0
2024-01-24 15:35:00,288.94,289.55,288.94,289.25,10157.0,272.368,272.943,272.368,272.6603,10157.0
2024-01-24 15:40:00,289.31,289.43,289.04,289.04,2516.0,272.7168,272.8299,272.4623,272.4623,2516.0
2024-01-24 15:45:00,289.01,289.23,288.61,288.68,4860.0,272.434,272.6414,272.057,272.1229,4860.0
2024-01-24 15:50:00,288.84,288.9,288.36,288.43,6476.0,272.2738,272.3303,271.8213,271.8873,6476.0
2024-01-24 15:55:00,288.5,288.86,288.27,288.72,37698.0,271.9533,272.2926,271.7365,272.1606,37698.0
2024-01-25 09:30:00,291.63,293.92,290.21,293.74,10341.0,274.9037,277.0624,273.5652,276.8927,10341.0
2024-01-25 09:35:00,293.69,293.69,292.1,292.56,2666.0,276.8456,276.8456,275.3468,275.7804,2666.0
2024-01-25 09:40:00,292.17,292.71,291.93,292.71,1211.0,275.4128,275.9218,275.1865,275.9218,1211.0
2024-01-25 09:45:00,292.53,292.8,291.71,292.42,2495.0,275.7521,276.0066,274.9792,275.6484,2495.0
2024-01-25 09:50:00,292.3,293.22,292.29,293.04,3601.0,275.5353,276.4026,275.5259,276.2329,3601.0
2024-01-25 09:55:00,293.05,293.45,293.0,293.4,3707.0,276.2423,276.6194,276.1952,276.5722,3707.0
2024-01-25 10:00:00,293.41,293.8,292.85,293.32,7374.0,276.5817,276.9493,276.0538,276.4968,7374.0
2024-01-25 10:05:00,293.38,293.57,292.88,293.15,1790.0,276.5534,276.7325,276.0821,276.3366,1790.0
2024-01-25 10:10:00,293.0,293.23,292.35,292.36,2260.0,276.1952,276.412,275.5825,275.5919,2260.0
2024-01-25 10:15:00,292.3,292.46,292.15,292.19,944.0,275.5353,275.6861,275.3939,275.4316,944.0
2024-01-25 10:20:00,292.25,292.66,292.08,292.65,1236.0,275.4882,275.8747,275.3279,275.8652,1236.0
2024-01-25 10:25:00,292.64,292.7,292.44,292.44,761.0,275.8558,275.9124,275.6673,275.6673,761.0
2024-01-25 10:30:00,292.66,292.66,292.21,292.21,1966.0,275.8747,275.8747,275.4505,275.4505,1966.0
2024-01-25 10:35:00,291.96,291.96,291.3,291.3,3497.0,275.2148,275.2148,274.5927,274.5927,3497.0
2024-01-25 10:40:00,291.09,291.37,290.93,291.37,2120.0,274.3947,274.6587,274.2439,274.6587,2120.0
2024-01-25 10:45:00,291.16,291.62,291.04,291.04,2795.0,274.4607,274.8943,274.3476,274.3476,2795.0
2024-01-25 10:50:00,290.8,291.4,290.8,291.4,1859.0,274.1214,274.6869,274.1214,274.6869,1859.0
2024-01-25 10:55:00,291.55,291.89,291.48,291.89,1206.0,274.8283,275.1488,274.7624,275.1488,1206.0
2024-01-25 11:00:00,292.08,292.08,291.54,291.83,2348.0,275.3279,275.3279,274.8189,275.0923,2348.0
2024-01-25 11:05:00,292.28,292.83,292.28,292.49,1961.0,275.5165,276.0349,275.5165,275.7144,1961.0
2024-01-25 11:10:00,292.66,292.82,292.38,292.8,1515.0,275.8747,276.0255,275.6107,276.0066,1515.0
2024-01-25 11:15:00,292.8,292.8,292.44,292.61,8789.0,276.0066,276.0066,275.6673,275.8275,8789.0
2024-01-25 11:20:00,292.37,292.5,292.35,292.4,2000.0,275.6013,275.7238,275.5825,275.6296,2000.0
2024-01-25 11:25:00,292.41,292.61,292.41,292.61,3592.0,275.639,275.8275,275.639,275.8275,3592.0
2024-01-25 11:30:00,292.38,292.5,292.21,292.34,1583.0,275.6107,275.7238,275.4505,275.573,1583.0
2024-01-25 11:35:00,292.38,292.57,292.28,292.4,3357.0,275.6107,275.7898,275.5165,275.6296,3357.0
2024-01-25 11:40:00,292.31,292.31,292.01,292.04,2300.0,275.5447,275.5447,275.262,275.2902,2300.0
2024-01-25 11:45:00,292.04,292.36,292.03,292.36,1800.0,275.2902,275.5919,275.2808,275.5919,1800.0
2024-01-25 11:50:00,292.12,292.12,291.91,291.93,1092.0,275.3656,275.3656,275.1677,275.1865,1092.0
2024-01-25 11:55:00,291.94,292.18,291.94,291.98,1472.0,275.196,275.4222,275.196,275.2337,1472.0
2024-01-25 12:00:00,291.95,291.98,291.81,291.81,1267.0,275.2054,275.2337,275.0734,275.0734,1267.0
2024-01-25 12:05:00,291.81,291.81,291.51,291.63,1610.0,275.0734,275.0734,274.7906,274.9037,1610.0
2024-01-25 12:10:00,291.54,291.62,291.46,291.46,1636.0,274.8189,274.8943,274.7435,274.7435,1636.0
2024-01-25 12:15:00,291.46,291.74,291.43,291.46,1756.0,274.7435,275.0074,274.7152,274.7435,1756.0
2024-01-25 12:20:00,291.27,291.28,290.9,291.0,3949.0,274.5644,274.5738,274.2156,274.3099,3949.0
2024-01-25 12:25:00,290.93,291.3,290.82,291.19,1921.0,274.2439,274.5927,274.1402,274.489,1921.0
2024-01-25 12:30:00,290.99,291.03,290.58,290.58,2688.0,274.3005,274.3382,273.914,273.914,2688.0
2024-01-25 12:35:00,290.53,290.55,290.47,290.48,800.0,273.8668,273.8857,273.8103,273.8197,800.0
2024-01-25 12:40:00,290.48,290.81,290.41,290.41,2487.0,273.8197,274.1308,273.7537,273.7537,2487.0
2024-01-25 12:45:00,290.41,290.45,290.28,290.29,2037.0,273.7537,273.7914,273.6312,273.6406,2037.0
2024-01-25 12:50:00,290.29,290.49,290.28,290.44,1100.0,273.6406,273.8291,273.6312,273.782,1100.0
2024-01-25 12:55:00,290.54,290.78,290.54,290.75,2821.0,273.8763,274.1025,273.8763,274.0742,2821.0
2024-01-25 13:00:00,290.76,291.32,290.76,291.04,9404.0,274.0836,274.6115,274.0836,274.3476,9404.0
2024-01-25 13:05:00,291.07,291.25,291.02,291.07,1957.0,274.3759,274.5455,274.3287,274.3759,1957.0
2024-01-25 13:10:00,290.93,290.97,290.63,290.68,2374.0,274.2439,274.2816,273.9611,274.0082,2374.0
2024-01-25 13:15:00,290.46,290.53,290.32,290.38,706.0,273.8009,273.8668,273.6689,273.7254,706.0
2024-01-25 13:20:00,290.47,290.68,290.46,290.52,2009.0,273.8103,274.0082,273.8009,273.8574,2009.0
2024-01-25 13:25:00,290.37,290.54,290.31,290.54,1136.0,273.716,273.8763,273.6595,273.8763,1136.0
2024-01-25 13:30:00,290.42,290.62,290.41,290.51,1500.0,273.7631,273.9517,273.7537,273.848,1500.0
2024-01-25 13:35:00,290.56,290.83,290.48,290.7,2736.0,273.8951,274.1496,273.8197,274.0271,2736.0
2024-01-25 13:40:00,290.74,290.81,290.6,290.81,1722.0,274.0648,274.1308,273.9328,274.1308,1722.0
2024-01-25 13:45:00,290.61,290.72,290.49,290.72,1270.0,273.9422,274.0459,273.8291,274.0459,1270.0
2024-01-25 13:50:00,290.75,290.75,290.54,290.61,1227.0,274.0742,274.0742,273.8763,273.9422,1227.0
2024-01-25 13:55:00,290.7,290.78,290.61,290.61,1200.0,274.0271,274.1025,273.9422,273.9422,1200.0
2024-01-25 14:00:00,290.53,290.54,290.44,290.54,700.0,273.8668,273.8763,273.782,273.8763,700.0
2024-01-25 14:05:00,290.42,290.72,290.38,290.4,3134.0,273.7631,274.0459,273.7254,273.7443,3134.0
2024-01-25 14:10:00,290.43,290.72,290.42,290.5,3124.0,273.7726,274.0459,273.7631,273.8386,3124.0
2024-01-25 14:15:00,290.56,290.56,290.32,290.35,2849.0,273.8951,273.8951,273.6689,273.6972,2849.0
2024-01-25 14:20:00,290.15,290.17,290.0,290.14,2518.0,273.5086,273.5275,273.3672,273.4992,2518.0
2024-01-25 14:25:00,290.15,290.21,289.95,289.97,2055.0,273.5086,273.5652,273.3201,273.339,2055.0
2024-01-25 14:30:00,289.95,290.28,289.95,290.1,3298.0,273.3201,273.6312,273.3201,273.4615,3298.0
2024-01-25 14:35:00,290.11,290.11,289.69,289.75,1600.0,273.4709,273.4709,273.075,273.1316,1600.0
2024-01-25 14:40:00,289.81,289.84,289.55,289.84,2640.0,273.1881,273.2164,272.943,273.2164,2640.0
2024-01-25 14:45:00,289.81,289.87,289.71,289.85,2258.0,273.1881,273.2447,273.0939,273.2258,2258.0
2024-01-25 14:50:00,289.79,289.86,289.67,289.75,4562.0,273.1693,273.2353,273.0562,273.1316,4562.0
2024-01-25 14:55:00,289.76,290.03,289.56,290.03,7183.0,273.141,273.3955,272.9525,273.3955,7183.0
2024-01-25 15:00:00,290.06,290.2,289.98,290.2,3675.0,273.4238,273.5558,273.3484,273.5558,3675.0
2024-01-25 15:05:00,290.16,290.26,290.0,290.01,3414.0,273.5181,273.6123,273.3672,273.3767,3414.0
2024-01-25 15:10:00,289.97,290.09,289.88,289.92,2601.0,273.339,273.4521,273.2541,273.2918,2601.0
2024-01-25 15:15:00,289.84,289.84,289.59,289.82,2418.0,273.2164,273.2164,272.9808,273.1976,2418.0
2024-01-25 15:20:00,289.82,289.84,289.69,289.76,3072.0,273.1976,273.2164,273.075,273.141,3072.0
2024-01-25 15:25:00,289.77,289.83,289.76,289.76,958.0,273.1504,273.207,273.141,273.141,958.0
2024-01-25 15:30:00,289.71,290.13,289.48,290.01,3338.0,273.0939,273.4898,272.8771,273.3767,3338.0
2024-01-25 15:35:00,290.09,290.47,290.08,290.38,2876.0,273.4521,273.8103,273.4426,273.7254,2876.0
2024-01-25 15:40:00,290.47,290.74,290.35,290.74,5720.0,273.8103,274.0648,273.6972,274.0648,5720.0
2024-01-25 15:45:00,290.68,291.03,290.5,290.92,10243.0,274.0082,274.3382,273.8386,274.2345,10243.0
2024-01-25 15:50:00,291.01,291.24,290.87,291.14,3284.0,274.3193,274.5361,274.1873,274.4419,3284.0
2024-01-25 15:55:00,291.08,291.84,291.08,291.68,33755.0,274.3853,275.1017,274.3853,274.9509,33755.0
2024-01-26 09:30:00,292.95,292.95,291.9,292.42,2977.0,276.148,276.148,275.1583,275.6484,2977.0
2024-01-26 09:35:00,293.0,293.25,292.27,293.25,1275.0,276.1952,276.4308,275.507,276.4308,1275.0
2024-01-26 09:40:00,292.69,293.02,292.52,292.75,1200.0,275.903,276.214,275.7427,275.9595,1200.0
2024-01-26 09:45:00,292.97,292.97,291.74,291.87,4608.0,276.1669,276.1669,275.0074,275.13,4608.0
2024-01-26 09:50:00,291.87,292.07,291.5,291.78,2740.0,275.13,275.3185,274.7812,275.0451,2740.0
2024-01-26 09:55:00,291.42,291.86,291.4,291.77,1536.0,274.7058,275.1206,274.6869,275.0357,1536.0
2024-01-26 10:00:00,291.81,291.91,291.29,291.29,1994.0,275.0734,275.1677,274.5832,274.5832,1994.0
2024-01-26 10:05:00,291.37,291.41,291.07,291.4,1038.0,274.6587,274.6964,274.3759,274.6869,1038.0
2024-01-26 10:10:00,291.4,291.73,291.33,291.34,1416.0,274.6869,274.998,274.621,274.6304,1416.0
2024-01-26 10:15:00,291.04,291.48,291.04,291.19,810.0,274.3476,274.7624,274.3476,274.489,810.0
2024-01-26 10:20:00,291.14,291.44,290.96,291.18,1220.0,274.4419,274.7246,274.2722,274.4796,1220.0
2024-01-26 10:25:00,291.4,291.4,290.36,290.54,3085.0,274.6869,274.6869,273.7066,273.8763,3085.0
2024-01-26 10:30:00,290.15,290.4,289.65,289.65,2171.0,273.5086,273.7443,273.0373,273.0373,2171.0
2024-01-26 10:35:00,289.9,290.33,289.62,289.9,2134.0,273.273,273.6783,273.009,273.273,2134.0
2024-01-26 10:40:00,289.88,290.24,289.76,290.18,1973.0,273.2541,273.5935,273.141,273.5369,1973.0
2024-01-26 10:45:00,290.19,290.48,290.16,290.47,2374.0,273.5463,273.8197,273.5181,273.8103,2374.0
2024-01-26 10:50:00,290.48,290.51,290.29,290.49,1496.0,273.8197,273.848,273.6406,273.8291,1496.0
2024-01-26 10:55:00,290.71,290.81,290.36,290.81,928.0,274.0365,274.1308,273.7066,274.1308,928.0
2024-01-26 11:00:00,290.82,290.82,290.5,290.5,1962.0,274.1402,274.1402,273.8386,273.8386,1962.0
2024-01-26 11:05:00,290.76,290.77,290.1,290.2,4128.0,274.0836,274.0931,273.4615,273.5558,4128.0
2024-01-26 11:10:00,290.22,290.22,289.92,289.92,450.0,273.5746,273.5746,273.2918,273.2918,450.0
2024-01-26 11:15:00,290.09,290.09,289.83,290.07,829.0,273.4521,273.4521,273.207,273.4332,829.0
2024-01-26 11:20:00,289.98,290.47,289.86,290.47,2152.0,273.3484,273.8103,273.2353,273.8103,2152.0
2024-01-26 11:25:00,290.44,290.44,290.23,290.44,700.0,273.782,273.782,273.584,273.782,700.0
2024-01-26 11:30:00,290.43,290.43,290.05,290.05,938.0,273.7726,273.7726,273.4144,273.4144,938.0
2024-01-26 11:35:00,290.14,290.14,289.69,289.88,2260.0,273.4992,273.4992,273.075,273.2541,2260.0
2024-01-26 11:40:00,289.71,289.89,289.71,289.88,200.0,273.0939,273.2635,273.0939,273.2541,200.0
2024-01-26 11:45:00,289.89,290.33,289.89,290.33,1964.0,273.2635,273.6783,273.2635,273.6783,1964.0
2024-01-26 11:50:00,290.33,290.36,290.23,290.31,500.0,273.6783,273.7066,273.584,273.6595,500.0
2024-01-26 11:55:00,290.57,290.7,290.47,290.5,2720.0,273.9045,274.0271,273.8103,273.8386,2720.0
2024-01-26 12:00:00,290.46,290.57,290.43,290.44,518.0,273.8009,273.9045,273.7726,273.782,518.0
2024-01-26 12:05:00,290.31,290.54,290.3,290.3,1103.0,273.6595,273.8763,273.65,273.65,1103.0
2024-01-26 12:10:00,290.24,290.55,290.24,290.55,780.0,273.5935,273.8857,273.5935,273.8857,780.0
2024-01-26 12:15:00,290.38,290.38,290.36,290.37,270.0,273.7254,273.7254,273.7066,273.716,270.0
2024-01-26 12:20:00,290.15,290.15,290.08,290.08,600.0,273.5086,273.5086,273.4426,273.4426,600.0
2024-01-26 12:25:00,290.19,290.2,290.14,290.15,1401.0,273.5463,273.5558,273.4992,273.5086,1401.0
2024-01-26 12:30:00,290.32,290.32,290.03,290.03,1067.0,273.6689,273.6689,273.3955,273.3955,1067.0
2024-01-26 12:35:00,289.94,290.03,289.83,290.02,1348.0,273.3107,273.3955,273.207,273.3861,1348.0
2024-01-26 12:40:00,290.01,290.09,289.78,289.94,2633.0,273.3767,273.4521,273.1599,273.3107,2633.0
2024-01-26 12:45:00,289.78,290.02,289.78,289.92,1800.0,273.1599,273.3861,273.1599,273.2918,1800.0
2024-01-26 12:50:00,289.93,289.93,289.66,289.86,1440.0,273.3013,273.3013,273.0467,273.2353,1440.0
2024-01-26 12:55:00,289.86,290.02,289.83,289.94,2158.0,273.2353,273.3861,273.207,273.3107,2158.0
2024-01-26 13:00:00,289.97,290.09,289.78,289.78,2430.0,273.339,273.4521,273.1599,273.1599,2430.0
2024-01-26 13:05:00,289.73,289.81,289.73,289.81,200.0,273.1127,273.1881,273.1127,273.1881,200.0
2024-01-26 13:10:00,289.82,289.96,289.82,289.93,811.0,273.1976,273.3295,273.1976,273.3013,811.0
2024-01-26 13:15:00,289.78,289.88,289.67,289.76,1962.0,273.1599,273.2541,273.0562,273.141,1962.0
2024-01-26 13:20:00,289.9,289.9,289.78,289.82,1400.0,273.273,273.273,273.1599,273.1976,1400.0
2024-01-26 13:25:00,289.8,289.93,289.65,289.8,13608.0,273.1787,273.3013,273.0373,273.1787,13608.0
2024-01-26 13:30:00,289.7,289.99,289.7,289.95,4831.0,273.0844,273.3578,273.0844,273.3201,4831.0
2024-01-26 13:35:00,289.95,290.09,289.93,290.0,4503.0,273.3201,273.4521,273.3013,273.3672,4503.0
2024-01-26 13:40:00,289.84,289.84,289.47,289.47,1474.0,273.2164,273.2164,272.8676,272.8676,1474.0
2024-01-26 13:45:00,289.35,289.47,289.29,289.47,1438.0,272.7545,272.8676,272.698,272.8676,1438.0
2024-01-26 13:50:00,289.52,289.52,289.38,289.38,585.0,272.9148,272.9148,272.7828,272.7828,585.0
2024-01-26 13:55:00,289.47,289.47,289.31,289.31,400.0,272.8676,272.8676,272.7168,272.7168,400.0
2024-01-26 14:00:00,289.35,289.48,289.13,289.34,1400.0,272.7545,272.8771,272.5471,272.7451,1400.0
2024-01-26 14:05:00,289.21,289.33,289.15,289.24,956.0,272.6225,272.7357,272.566,272.6508,956.0
2024-01-26 14:10:00,289.24,289.34,289.08,289.26,1662.0,272.6508,272.7451,272.5,272.6697,1662.0
2024-01-26 14:15:00,289.28,289.36,289.27,289.27,1806.0,272.6885,272.7639,272.6791,272.6791,1806.0
2024-01-26 14:20:00,289.26,289.42,289.18,289.3,2510.0,272.6697,272.8205,272.5943,272.7074,2510.0
2024-01-26 14:25:00,289.35,289.53,289.26,289.41,2810.0,272.7545,272.9242,272.6697,272.8111,2810.0
2024-01-26 14:30:00,289.39,289.59,289.35,289.59,2415.0,272.7922,272.9808,272.7545,272.9808,2415.0
2024-01-26 14:35:00,289.59,289.75,289.58,289.69,3241.0,272.9808,273.1316,272.9713,273.075,3241.0
2024-01-26 14:40:00,289.71,290.06,289.63,289.82,2020.0,273.0939,273.4238,273.0185,273.1976,2020.0
2024-01-26 14:45:00,290.04,290.09,290.0,290.07,700.0,273.4049,273.4521,273.3672,273.4332,700.0
2024-01-26 14:50:00,290.1,290.14,289.82,289.82,3444.0,273.4615,273.4992,273.1976,273.1976,3444.0
2024-01-26 14:55:00,289.91,289.91,289.54,289.67,2180.0,273.2824,273.2824,272.9336,273.0562,2180.0
2024-01-26 15:00:00,289.65,289.65,289.51,289.64,700.0,273.0373,273.0373,272.9053,273.0279,700.0
2024-01-26 15:05:00,289.82,289.82,289.31,289.31,915.0,273.1976,273.1976,272.7168,272.7168,915.0
2024-01-26 15:10:00,289.37,289.37,289.11,289.15,1240.0,272.7734,272.7734,272.5283,272.566,1240.0
2024-01-26 15:15:00,289.06,289.22,289.06,289.11,1126.0,272.4811,272.632,272.4811,272.5283,1126.0
2024-01-26 15:20:00,289.01,289.19,288.84,288.84,2290.0,272.434,272.6037,272.2738,272.2738,2290.0
2024-01-26 15:25:00,288.87,289.31,288.86,289.12,4251.0,272.302,272.7168,272.2926,272.5377,4251.0
2024-01-26 15:30:00,289.09,289.52,288.72,289.51,39184.0,272.5094,272.9148,272.1606,272.9053,39184.0
2024-01-26 15:35:00,289.49,289.58,289.34,289.34,2305.0,272.8865,272.9713,272.7451,272.7451,2305.0
2024-01-26 15:40:00,289.28,289.57,288.99,289.39,2753.0,272.6885,272.9619,272.4152,272.7922,2753.0
2024-01-26 15:45:00,289.38,289.64,289.17,289.63,4451.0,272.7828,273.0279,272.5848,273.0185,4451.0
2024-01-26 15:50:00,289.72,289.72,289.4,289.48,5543.0,273.1033,273.1033,272.8016,272.8771,5543.0
2024-01-26 15:55:00,289.52,289.88,289.5,289.88,31679.0,272.9148,273.2541,272.8959,273.2541,31679.0
2024-01-29 09:30:00,290.0,290.0,288.38,289.43,6921.0,273.3672,273.3672,271.8401,272.8299,6921.0
2024-01-29 09:35:00,289.71,289.77,288.72,289.01,900.0,273.0939,273.1504,272.1606,272.434,900.0
2024-01-29 09:40:00,288.71,288.9,288.71,288.73,400.0,272.1512,272.3303,272.1512,272.1701,400.0
2024-01-29 09:45:00,288.71,289.21,288.7,289.1,3195.0,272.1512,272.6225,272.1418,272.5189,3195.0
2024-01-29 09:50:00,289.05,289.37,288.86,289.22,2365.0,272.4717,272.7734,272.2926,272.632,2365.0
2024-01-29 09:55:00,289.05,289.5,289.05,289.5,1561.0,272.4717,272.8959,272.4717,272.8959,1561.0
2024-01-29 10:00:00,289.55,289.55,289.14,289.23,1742.0,272.943,272.943,272.5566,272.6414,1742.0
2024-01-29 10:05:00,289.23,289.4,289.17,289.18,742.0,272.6414,272.8016,272.5848,272.5943,742.0
2024-01-29 10:10:00,289.17,289.19,289.03,289.19,1046.0,272.5848,272.6037,272.4529,272.6037,1046.0
2024-01-29 10:15:00,288.93,289.38,288.86,289.38,1511.0,272.3586,272.7828,272.2926,272.7828,1511.0
2024-01-29 10:20:00,288.94,288.94,288.78,288.92,800.0,272.368,272.368,272.2172,272.3492,800.0
2024-01-29 10:25:00,288.6,288.71,288.52,288.52,600.0,272.0475,272.1512,271.9721,271.9721,600.0
2024-01-29 10:30:00,288.6,288.6,288.45,288.45,566.0,272.0475,272.0475,271.9061,271.9061,566.0
2024-01-29 10:35:00,288.56,288.97,288.56,288.97,300.0,272.0098,272.3963,272.0098,272.3963,300.0
2024-01-29 10:40:00,289.1,289.1,288.79,288.87,2116.0,272.5189,272.5189,272.2266,272.302,2116.0
2024-01-29 10:45:00,289.0,289.0,288.71,288.71,871.0,272.4246,272.4246,272.1512,272.1512,871.0
2024-01-29 10:50:00,288.47,288.5,288.44,288.45,400.0,271.925,271.9533,271.8967,271.9061,400.0
2024-01-29 10:55:00,288.34,288.67,288.33,288.67,800.0,271.8024,272.1135,271.793,272.1135,800.0
2024-01-29 11:00:00,288.75,288.9,288.75,288.9,800.0,272.1889,272.3303,272.1889,272.3303,800.0
2024-01-29 11:05:00,289.08,289.08,288.84,288.98,675.0,272.5,272.5,272.2738,272.4057,675.0
2024-01-29 11:10:00,289.0,289.01,288.87,288.87,268.0,272.4246,272.434,272.302,272.302,268.0
2024-01-29 11:15:00,289.08,289.08,289.07,289.08,137.0,272.5,272.5,272.4906,272.5,137.0
2024-01-29 11:20:00,288.92,289.0,288.89,288.96,1656.0,272.3492,272.4246,272.3209,272.3869,1656.0
2024-01-29 11:25:00,289.0,289.13,289.0,289.03,1653.0,272.4246,272.5471,272.4246,272.4529,1653.0
2024-01-29 11:30:00,289.04,289.04,288.85,288.86,801.0,272.4623,272.4623,272.2832,272.2926,801.0
2024-01-29 11:35:00,288.9,288.9,288.7,288.74,1000.0,272.3303,272.3303,272.1418,272.1795,1000.0
2024-01-29 11:40:00,288.74,288.74,288.74,288.74,0.0,272.1795,272.1795,272.1795,272.1795,0.0
2024-01-29 11:45:00,289.14,289.14,288.91,288.91,801.0,272.5566,272.5566,272.3398,272.3398,801.0
2024-01-29 11:50:00,289.0,289.15,289.0,289.12,500.0,272.4246,272.566,272.4246,272.5377,500.0
2024-01-29 11:55:00,289.1,289.15,289.01,289.06,1266.0,272.5189,272.566,272.434,272.4811,1266.0
2024-01-29 12:00:00,288.99,289.05,288.81,288.81,3413.0,272.4152,272.4717,272.2455,272.2455,3413.0
2024-01-29 12:05:00,288.87,288.87,288.64,288.79,2446.0,272.302,272.302,272.0852,272.2266,2446.0
2024-01-29 12:10:00,288.71,288.71,288.71,288.71,100.0,272.1512,272.1512,272.1512,272.1512,100.0
2024-01-29 12:15:00,288.71,288.79,288.47,288.59,1600.0,272.1512,272.2266,271.925,272.0381,1600.0
2024-01-29 12:20:00,288.65,288.71,288.56,288.71,622.0,272.0947,272.1512,272.0098,272.1512,622.0
2024-01-29 12:25:00,288.74,288.74,288.59,288.71,355.0,272.1795,272.1795,272.0381,272.1512,355.0
2024-01-29 12:30:00,288.68,288.81,288.57,288.57,4323.0,272.1229,272.2455,272.0193,272.0193,4323.0
2024-01-29 12:35:00,288.76,288.81,288.68,288.71,1323.0,272.1984,272.2455,272.1229,272.1512,1323.0
2024-01-29 12:40:00,288.71,288.71,288.71,288.71,0.0,272.1512,272.1512,272.1512,272.1512,0.0
2024-01-29 12:45:00,288.54,288.62,288.33,288.62,2536.0,271.991,272.0664,271.793,272.0664,2536.0
2024-01-29 12:50:00,288.42,288.43,288.34,288.43,600.0,271.8779,271.8873,271.8024,271.8873,600.0
2024-01-29 12:55:00,288.44,288.44,288.44,288.44,100.0,271.8967,271.8967,271.8967,271.8967,100.0
2024-01-29 13:00:00,288.35,288.35,288.32,288.35,500.0,271.8119,271.8119,271.7836,271.8119,500.0
2024-01-29 13:05:00,288.24,288.24,288.12,288.12,751.0,271.7082,271.7082,271.5951,271.5951,751.0
2024-01-29 13:10:00,288.25,288.26,288.25,288.25,154.0,271.7176,271.727,271.7176,271.7176,154.0
2024-01-29 13:15:00,288.47,288.55,288.37,288.55,419.0,271.925,272.0004,271.8307,272.0004,419.0
2024-01-29 13:20:00,288.37,288.37,288.28,288.28,200.0,271.8307,271.8307,271.7459,271.7459,200.0
2024-01-29 13:25:00,288.27,288.35,288.27,288.27,1334.0,271.7365,271.8119,271.7365,271.7365,1334.0
2024-01-29 13:30:00,288.23,288.26,288.1,288.1,745.0,271.6988,271.727,271.5762,271.5762,745.0
2024-01-29 13:35:00,288.11,288.23,288.06,288.15,3982.0,271.5856,271.6988,271.5385,271.6233,3982.0
2024-01-29 13:40:00,288.1,288.13,288.0,288.08,1925.0,271.5762,271.6045,271.4819,271.5574,1925.0
2024-01-29 13:45:00,288.03,288.03,287.73,287.88,1704.0,271.5102,271.5102,271.2274,271.3688,1704.0
2024-01-29 13:50:00,287.81,287.85,287.66,287.75,1212.0,271.3028,271.3405,271.1614,271.2463,1212.0
2024-01-29 13:55:00,287.69,287.69,287.44,287.54,3012.0,271.1897,271.1897,270.9541,271.0483,3012.0
2024-01-29 14:00:00,287.5,287.58,287.44,287.58,1000.0,271.0106,271.086,270.9541,271.086,1000.0
2024-01-29 14:05:00,287.39,287.66,287.38,287.66,1351.0,270.9069,271.1614,270.8975,271.1614,1351.0
2024-01-29 14:10:00,287.79,287.8,287.74,287.74,500.0,271.284,271.2934,271.2369,271.2369,500.0
2024-01-29 14:15:00,287.49,287.66,287.39,287.4,1117.0,271.0012,271.1614,270.9069,270.9164,1117.0
2024-01-29 14:20:00,287.48,287.48,287.45,287.46,317.0,270.9918,270.9918,270.9635,270.9729,317.0
2024-01-29 14:25:00,287.44,287.44,287.35,287.36,200.0,270.9541,270.9541,270.8692,270.8787,200.0
2024-01-29 14:30:00,287.3,287.37,287.2,287.26,1345.0,270.8221,270.8881,270.7278,270.7844,1345.0
2024-01-29 14:35:00,287.32,287.43,287.19,287.29,756.0,270.8409,270.9446,270.7184,270.8127,756.0
2024-01-29 14:40:00,287.3,287.42,287.25,287.42,500.0,270.8221,270.9352,270.775,270.9352,500.0
2024-01-29 14:45:00,287.36,287.37,287.27,287.27,1354.0,270.8787,270.8881,270.7938,270.7938,1354.0
2024-01-29 14:50:00,287.15,287.4,287.15,287.35,1850.0,270.6807,270.9164,270.6807,270.8692,1850.0
2024-01-29 14:55:00,287.2,287.3,287.14,287.18,1941.0,270.7278,270.8221,270.6713,270.709,1941.0
2024-01-29 15:00:00,287.23,288.24,287.23,288.04,2923.0,270.7561,271.7082,270.7561,271.5197,2923.0
2024-01-29 15:05:00,287.83,288.0,287.83,287.87,2495.0,271.3217,271.4819,271.3217,271.3594,2495.0
2024-01-29 15:10:00,287.9,288.25,287.9,288.25,987.0,271.3877,271.7176,271.3877,271.7176,987.0
2024-01-29 15:15:00,288.26,288.82,288.22,288.82,1618.0,271.727,272.2549,271.6893,272.2549,1618.0
2024-01-29 15:20:00,288.98,289.29,288.88,289.18,1865.0,272.4057,272.698,272.3115,272.5943,1865.0
2024-01-29 15:25:00,289.36,289.64,289.22,289.48,6289.0,272.7639,273.0279,272.632,272.8771,6289.0
2024-01-29 15:30:00,289.47,289.8,289.44,289.67,8364.0,272.8676,273.1787,272.8394,273.0562,8364.0
2024-01-29 15:35:00,289.68,289.68,289.39,289.39,6867.0,273.0656,273.0656,272.7922,272.7922,6867.0
2024-01-29 15:40:00,289.42,289.42,289.22,289.31,6646.0,272.8205,272.8205,272.632,272.7168,6646.0
2024-01-29 15:45:00,289.2,289.25,288.94,288.97,5560.0,272.6131,272.6603,272.368,272.3963,5560.0
2024-01-29 15:50:00,288.91,289.02,288.69,288.69,5515.0,272.3398,272.4434,272.1324,272.1324,5515.0
2024-01-29 15:55:00,288.75,289.9,288.66,289.72,38848.0,272.1889,273.273,272.1041,273.1033,38848.0
2024-01-30 09:30:00,286.74,287.77,285.68,287.66,10509.0,270.2942,271.2651,269.295,271.1614,10509.0
2024-01-30 09:35:00,287.75,288.2,286.42,286.76,2739.0,271.2463,271.6705,269.9926,270.3131,2739.0
2024-01-30 09:40:00,286.77,287.58,286.76,287.32,4560.0,270.3225,271.086,270.3131,270.8409,4560.0
2024-01-30 09:45:00,287.24,287.92,287.23,287.55,2950.0,270.7655,271.4065,270.7561,271.0578,2950.0
2024-01-30 09:50:00,287.39,287.53,287.03,287.37,2814.0,270.9069,271.0389,270.5676,270.8881,2814.0
2024-01-30 09:55:00,286.9,287.1,286.78,286.88,1051.0,270.445,270.6336,270.3319,270.4262,1051.0
2024-01-30 10:00:00,286.88,287.07,286.19,286.19,2348.0,270.4262,270.6053,269.7758,269.7758,2348.0
2024-01-30 10:05:00,285.91,286.82,285.9,286.47,2412.0,269.5118,270.3696,269.5024,270.0397,2412.0
2024-01-30 10:10:00,286.45,286.45,285.8,285.98,2378.0,270.0208,270.0208,269.4081,269.5778,2378.0
2024-01-30 10:15:00,286.06,286.06,285.53,285.87,2114.0,269.6532,269.6532,269.1536,269.4741,2114.0
2024-01-30 10:20:00,286.21,286.25,285.94,286.08,3726.0,269.7946,269.8323,269.5401,269.6721,3726.0
2024-01-30 10:25:00,286.2,286.25,286.0,286.13,1100.0,269.7852,269.8323,269.5967,269.7192,1100.0
2024-01-30 10:30:00,286.25,286.62,286.08,286.08,1012.0,269.8323,270.1811,269.6721,269.6721,1012.0
2024-01-30 10:35:00,286.5,286.97,286.31,286.46,2430.0,270.068,270.511,269.8889,270.0303,2430.0
2024-01-30 10:40:00,286.34,287.08,286.34,287.08,1098.0,269.9172,270.6147,269.9172,270.6147,1098.0
2024-01-30 10:45:00,287.07,287.3,286.75,287.3,1600.0,270.6053,270.8221,270.3036,270.8221,1600.0
2024-01-30 10:50:00,287.34,287.74,287.2,287.37,1500.0,270.8598,271.2369,270.7278,270.8881,1500.0
2024-01-30 10:55:00,287.5,287.55,287.2,287.45,700.0,271.0106,271.0578,270.7278,270.9635,700.0
2024-01-30 11:00:00,287.6,287.6,287.23,287.23,500.0,271.1049,271.1049,270.7561,270.7561,500.0
2024-01-30 11:05:00,287.55,287.8,287.42,287.8,1704.0,271.0578,271.2934,270.9352,271.2934,1704.0
2024-01-30 11:10:00,288.08,288.19,287.84,288.19,1200.0,271.5574,271.661,271.3311,271.661,1200.0
2024-01-30 11:15:00,288.25,288.51,288.15,288.35,2407.0,271.7176,271.9627,271.6233,271.8119,2407.0
2024-01-30 11:20:00,288.5,288.55,288.26,288.39,2205.0,271.9533,272.0004,271.727,271.8496,2205.0
2024-01-30 11:25:00,288.34,288.78,288.33,288.78,1240.0,271.8024,272.2172,271.793,272.2172,1240.0
2024-01-30 11:30:00,288.69,288.69,288.35,288.47,3100.0,272.1324,272.1324,271.8119,271.925,3100.0
2024-01-30 11:35:00,288.63,289.17,288.62,288.92,1000.0,272.0758,272.5848,272.0664,272.3492,1000.0
2024-01-30 11:40:00,288.7,289.3,288.68,288.94,3325.0,272.1418,272.7074,272.1229,272.368,3325.0
2024-01-30 11:45:00,288.94,289.33,288.81,289.09,2600.0,272.368,272.7357,272.2455,272.5094,2600.0
2024-01-30 11:50:00,289.09,289.25,288.87,288.87,1774.0,272.5094,272.6603,272.302,272.302,1774.0
2024-01-30 11:55:00,289.33,289.67,288.95,288.98,4087.0,272.7357,273.0562,272.3775,272.4057,4087.0
2024-01-30 12:00:00,288.98,289.01,288.77,288.97,1581.0,272.4057,272.434,272.2078,272.3963,1581.0
2024-01-30 12:05:00,288.97,289.01,288.96,289.0,600.0,272.3963,272.434,272.3869,272.4246,600.0
2024-01-30 12:10:00,288.88,289.04,288.65,289.04,2491.0,272.3115,272.4623,272.0947,272.4623,2491.0
2024-01-30 12:15:00,288.83,288.89,288.71,288.89,1162.0,272.2643,272.3209,272.1512,272.3209,1162.0
2024-01-30 12:20:00,288.95,288.97,288.77,288.78,1216.0,272.3775,272.3963,272.2078,272.2172,1216.0
2024-01-30 12:25:00,288.94,288.97,288.66,288.66,1740.0,272.368,272.3963,272.1041,272.1041,1740.0
2024-01-30 12:30:00,288.6,288.9,288.55,288.68,1502.0,272.0475,272.3303,272.0004,272.1229,1502.0
2024-01-30 12:35:00,288.64,288.64,288.37,288.52,1125.0,272.0852,272.0852,271.8307,271.9721,1125.0
2024-01-30 12:40:00,288.53,288.57,288.36,288.47,1580.0,271.9815,272.0193,271.8213,271.925,1580.0
2024-01-30 12:45:00,288.49,288.58,288.49,288.5,700.0,271.9438,272.0287,271.9438,271.9533,700.0
2024-01-30 12:50:00,288.38,288.52,288.27,288.41,1551.0,271.8401,271.9721,271.7365,271.8684,1551.0
2024-01-30 12:55:00,288.42,288.55,288.21,288.27,1551.0,271.8779,272.0004,271.6799,271.7365,1551.0
2024-01-30 13:00:00,288.22,288.36,288.07,288.36,1664.0,271.6893,271.8213,271.5479,271.8213,1664.0
2024-01-30 13:05:00,288.39,288.4,288.11,288.15,1405.0,271.8496,271.859,271.5856,271.6233,1405.0
2024-01-30 13:10:00,288.05,288.12,287.99,288.06,2150.0,271.5291,271.5951,271.4725,271.5385,2150.0
2024-01-30 13:15:00,288.14,288.15,287.91,288.04,2622.0,271.6139,271.6233,271.3971,271.5197,2622.0
2024-01-30 13:20:00,287.99,288.15,287.98,288.13,900.0,271.4725,271.6233,271.4631,271.6045,900.0
2024-01-30 13:25:00,288.12,288.28,288.11,288.12,1200.0,271.5951,271.7459,271.5856,271.5951,1200.0
2024-01-30 13:30:00,288.12,288.28,288.07,288.16,1341.0,271.5951,271.7459,271.5479,271.6328,1341.0
2024-01-30 13:35:00,288.17,288.26,288.0,288.06,1985.0,271.6422,271.727,271.4819,271.5385,1985.0
2024-01-30 13:40:00,288.06,288.07,287.81,287.81,1998.0,271.5385,271.5479,271.3028,271.3028,1998.0
2024-01-30 13:45:00,287.91,287.94,287.76,287.76,611.0,271.3971,271.4254,271.2557,271.2557,611.0
2024-01-30 13:50:00,287.96,288.18,287.89,288.05,4450.0,271.4442,271.6516,271.3783,271.5291,4450.0
2024-01-30 13:55:00,288.12,288.27,287.9,287.9,1158.0,271.5951,271.7365,271.3877,271.3877,1158.0
2024-01-30 14:00:00,288.02,288.23,287.88,287.94,3030.0,271.5008,271.6988,271.3688,271.4254,3030.0
2024-01-30 14:05:00,287.91,288.03,287.85,287.93,2681.0,271.3971,271.5102,271.3405,271.416,2681.0
2024-01-30 14:10:00,288.03,288.09,287.88,288.0,3881.0,271.5102,271.5668,271.3688,271.4819,3881.0
2024-01-30 14:15:00,288.0,288.18,287.96,288.1,3922.0,271.4819,271.6516,271.4442,271.5762,3922.0
2024-01-30 14:20:00,288.19,288.74,288.18,288.74,4170.0,271.661,272.1795,271.6516,272.1795,4170.0
2024-01-30 14:25:00,288.78,288.78,288.43,288.45,7379.0,272.2172,272.2172,271.8873,271.9061,7379.0
2024-01-30 14:30:00,288.55,288.55,288.28,288.46,2445.0,272.0004,272.0004,271.7459,271.9156,2445.0
2024-01-30 14:35:00,288.57,288.57,288.35,288.41,3102.0,272.0193,272.0193,271.8119,271.8684,3102.0
2024-01-30 14:40:00,288.38,288.39,288.03,288.04,2692.0,271.8401,271.8496,271.5102,271.5197,2692.0
2024-01-30 14:45:00,287.97,287.97,287.72,287.72,1698.0,271.4537,271.4537,271.218,271.218,1698.0
2024-01-30 14:50:00,287.52,287.63,287.31,287.34,2275.0,271.0295,271.1332,270.8315,270.8598,2275.0
2024-01-30 14:55:00,287.11,287.27,286.83,286.84,2459.0,270.643,270.7938,270.379,270.3885,2459.0
2024-01-30 15:00:00,286.89,286.9,286.09,286.11,2711.0,270.4356,270.445,269.6815,269.7003,2711.0
2024-01-30 15:05:00,285.93,286.14,285.75,285.81,3589.0,269.5307,269.7286,269.361,269.4176,3589.0
2024-01-30 15:10:00,285.72,286.18,285.6,286.18,2971.0,269.3327,269.7663,269.2196,269.7663,2971.0
2024-01-30 15:15:00,286.18,286.33,286.04,286.27,5969.0,269.7663,269.9077,269.6344,269.8512,5969.0
2024-01-30 15:20:00,286.35,286.35,285.92,286.03,3095.0,269.9266,269.9266,269.5212,269.6249,3095.0
2024-01-30 15:25:00,285.83,286.08,285.83,285.87,903.0,269.4364,269.6721,269.4364,269.4741,903.0
2024-01-30 15:30:00,285.76,285.86,285.63,285.63,1205.0,269.3704,269.4647,269.2479,269.2479,1205.0
2024-01-30 15:35:00,285.67,285.75,285.55,285.66,6237.0,269.2856,269.361,269.1725,269.2762,6237.0
2024-01-30 15:40:00,285.69,285.69,285.47,285.55,4647.0,269.3044,269.3044,269.0971,269.1725,4647.0
2024-01-30 15:45:00,285.57,285.63,285.27,285.27,8939.0,269.1913,269.2479,268.9085,268.9085,8939.0
2024-01-30 15:50:00,285.38,285.4,284.88,285.0,21446.0,269.0122,269.0311,268.5409,268.654,21446.0
2024-01-30 15:55:00,285.02,285.02,284.66,284.75,41712.0,268.6729,268.6729,268.3335,268.4183,41712.0
2024-01-31 09:30:00,286.3,287.14,284.95,284.95,7519.0,269.8794,270.6713,268.6069,268.6069,7519.0
2024-01-31 09:35:00,286.24,286.24,284.24,284.58,1806.0,269.8229,269.8229,267.9376,268.2581,1806.0
2024-01-31 09:40:00,285.53,286.16,285.36,285.82,8755.0,269.1536,269.7475,268.9934,269.427,8755.0
2024-01-31 09:45:00,285.81,286.13,285.0,285.16,3845.0,269.4176,269.7192,268.654,268.8048,3845.0
2024-01-31 09:50:00,285.16,285.77,284.91,285.05,2705.0,268.8048,269.3798,268.5692,268.7011,2705.0
2024-01-31 09:55:00,285.47,286.22,285.09,285.1,1000.0,269.0971,269.804,268.7388,268.7483,1000.0
2024-01-31 10:00:00,285.78,285.78,285.16,285.35,921.0,269.3893,269.3893,268.8048,268.9839,921.0
2024-01-31 10:05:00,285.47,285.89,285.37,285.89,3479.0,269.0971,269.493,269.0028,269.493,3479.0
2024-01-31 10:10:00,286.11,287.26,286.11,287.24,5051.0,269.7003,270.7844,269.7003,270.7655,5051.0
2024-01-31 10:15:00,287.18,288.33,286.92,288.13,7453.0,270.709,271.793,270.4639,271.6045,7453.0
2024-01-31 10:20:00,287.99,288.05,286.91,286.91,2551.0,271.4725,271.5291,270.4545,270.4545,2551.0
2024-01-31 10:25:00,287.48,288.11,287.26,288.11,2132.0,270.9918,271.5856,270.7844,271.5856,2132.0
2024-01-31 10:30:00,288.11,288.35,287.94,288.16,1372.0,271.5856,271.8119,271.4254,271.6328,1372.0
2024-01-31 10:35:00,288.05,288.16,287.57,287.86,1779.0,271.5291,271.6328,271.0766,271.35,1779.0
2024-01-31 10:40:00,287.93,288.33,287.92,288.26,2089.0,271.416,271.793,271.4065,271.727,2089.0
2024-01-31 10:45:00,287.91,288.47,287.72,288.14,843.0,271.3971,271.925,271.218,271.6139,843.0
2024-01-31 10:50:00,287.71,287.71,287.15,287.15,900.0,271.2086,271.2086,270.6807,270.6807,900.0
2024-01-31 10:55:00,287.38,287.43,286.95,287.23,7151.0,270.8975,270.9446,270.4922,270.7561,7151.0
2024-01-31 11:00:00,286.99,287.45,286.99,287.39,2158.0,270.5299,270.9635,270.5299,270.9069,2158.0
2024-01-31 11:05:00,287.69,287.69,287.53,287.54,694.0,271.1897,271.1897,271.0389,271.0483,694.0
2024-01-31 11:10:00,287.53,287.53,286.6,286.61,1902.0,271.0389,271.0389,270.1622,270.1717,1902.0
2024-01-31 11:15:00,286.65,286.83,286.36,286.56,6999.0,270.2094,270.379,269.936,270.1245,6999.0
2024-01-31 11:20:00,286.5,287.05,286.5,286.95,1612.0,270.068,270.5864,270.068,270.4922,1612.0
2024-01-31 11:25:00,286.7,286.8,286.55,286.56,562.0,270.2565,270.3508,270.1151,270.1245,562.0
2024-01-31 11:30:00,286.54,286.54,286.14,286.14,801.0,270.1057,270.1057,269.7286,269.7286,801.0
2024-01-31 11:35:00,286.12,286.2,285.86,285.86,741.0,269.7098,269.7852,269.4647,269.4647,741.0
2024-01-31 11:40:00,285.56,285.56,285.28,285.29,1342.0,269.1819,269.1819,268.9179,268.9274,1342.0
2024-01-31 11:45:00,285.48,285.7,285.34,285.7,998.0,269.1065,269.3139,268.9745,269.3139,998.0
2024-01-31 11:50:00,285.81,285.98,285.81,285.98,300.0,269.4176,269.5778,269.4176,269.5778,300.0
2024-01-31 11:55:00,285.72,285.82,285.61,285.82,1407.0,269.3327,269.427,269.229,269.427,1407.0
2024-01-31 12:00:00,285.71,286.18,285.69,286.16,1366.0,269.3233,269.7663,269.3044,269.7475,1366.0
2024-01-31 12:05:00,285.96,286.34,285.96,286.3,794.0,269.5589,269.9172,269.5589,269.8794,794.0
2024-01-31 12:10:00,286.14,286.24,286.08,286.24,520.0,269.7286,269.8229,269.6721,269.8229,520.0
2024-01-31 12:15:00,286.17,286.17,285.92,285.92,767.0,269.7569,269.7569,269.5212,269.5212,767.0
2024-01-31 12:20:00,286.14,286.34,286.14,286.26,1375.0,269.7286,269.9172,269.7286,269.8417,1375.0
2024-01-31 12:25:00,286.39,286.76,286.36,286.4,4835.0,269.9643,270.3131,269.936,269.9737,4835.0
2024-01-31 12:30:00,286.56,286.57,285.94,286.02,1456.0,270.1245,270.134,269.5401,269.6155,1456.0
2024-01-31 12:35:00,286.05,286.24,285.79,286.05,2268.0,269.6438,269.8229,269.3987,269.6438,2268.0
2024-01-31 12:40:00,285.9,285.96,285.64,285.96,1613.0,269.5024,269.5589,269.2573,269.5589,1613.0
2024-01-31 12:45:00,286.01,286.05,285.77,285.92,1600.0,269.6061,269.6438,269.3798,269.5212,1600.0
2024-01-31 12:50:00,285.94,286.2,285.94,286.2,501.0,269.5401,269.7852,269.5401,269.7852,501.0
2024-01-31 12:55:00,286.21,286.37,286.19,286.28,1111.0,269.7946,269.9454,269.7758,269.8606,1111.0
2024-01-31 13:00:00,286.38,286.51,286.25,286.25,994.0,269.9549,270.0774,269.8323,269.8323,994.0
2024-01-31 13:05:00,286.03,286.27,285.91,285.94,1656.0,269.6249,269.8512,269.5118,269.5401,1656.0
2024-01-31 13:10:00,285.94,286.07,285.84,285.94,1100.0,269.5401,269.6626,269.4458,269.5401,1100.0
2024-01-31 13:15:00,286.07,286.11,285.87,286.09,1100.0,269.6626,269.7003,269.4741,269.6815,1100.0
2024-01-31 13:20:00,285.92,285.92,285.66,285.72,700.0,269.5212,269.5212,269.2762,269.3327,700.0
2024-01-31 13:25:00,285.69,285.91,285.59,285.91,1145.0,269.3044,269.5118,269.2102,269.5118,1145.0
2024-01-31 13:30:00,286.0,286.0,285.81,285.81,1567.0,269.5967,269.5967,269.4176,269.4176,1567.0
2024-01-31 13:35:00,285.89,285.89,285.65,285.89,800.0,269.493,269.493,269.2667,269.493,800.0
2024-01-31 13:40:00,285.6,285.88,285.6,285.88,600.0,269.2196,269.4835,269.2196,269.4835,600.0
2024-01-31 13:45:00,285.75,285.93,285.75,285.93,400.0,269.361,269.5307,269.361,269.5307,400.0
2024-01-31 13:50:00,286.07,286.07,285.87,285.87,1360.0,269.6626,269.6626,269.4741,269.4741,1360.0
2024-01-31 13:55:00,285.86,286.39,285.83,286.18,1761.0,269.4647,269.9643,269.4364,269.7663,1761.0
2024-01-31 14:00:00,286.0,286.0,284.33,284.98,2341.0,269.5967,269.5967,268.0224,268.6352,2341.0
2024-01-31 14:05:00,284.92,285.29,284.73,284.74,4328.0,268.5786,268.9274,268.3995,268.4089,4328.0
2024-01-31 14:10:00,284.74,284.78,284.1,284.1,1469.0,268.4089,268.4466,267.8056,267.8056,1469.0
2024-01-31 14:15:00,284.25,284.25,283.72,283.78,2611.0,267.947,267.947,267.4474,267.504,2611.0
2024-01-31 14:20:00,283.9,283.9,283.04,283.48,1014.0,267.6171,267.6171,266.8064,267.2212,1014.0
2024-01-31 14:25:00,283.46,283.67,283.26,283.35,1599.0,267.2023,267.4003,267.0138,267.0986,1599.0
2024-01-31 14:30:00,283.2,283.78,283.17,283.75,1361.0,266.9572,267.504,266.929,267.4757,1361.0
2024-01-31 14:35:00,284.15,284.82,284.06,284.82,986.0,267.8528,268.4843,267.7679,268.4843,986.0
2024-01-31 14:40:00,285.25,286.19,285.25,286.1,2377.0,268.8897,269.7758,268.8897,269.6909,2377.0
2024-01-31 14:45:00,285.97,286.33,285.17,285.17,1000.0,269.5684,269.9077,268.8143,268.8143,1000.0
2024-01-31 14:50:00,284.96,285.16,284.41,284.87,3419.0,268.6163,268.8048,268.0978,268.5315,3419.0
2024-01-31 14:55:00,284.81,285.14,283.72,283.72,1844.0,268.4749,268.786,267.4474,267.4474,1844.0
2024-01-31 15:00:00,283.72,283.72,281.89,281.89,1957.0,267.4474,267.4474,265.7224,265.7224,1957.0
2024-01-31 15:05:00,281.64,282.56,281.44,282.38,6544.0,265.4867,266.354,265.2982,266.1843,6544.0
2024-01-31 15:10:00,282.57,283.15,281.71,281.95,4940.0,266.3634,266.9101,265.5527,265.7789,4940.0
2024-01-31 15:15:00,281.81,282.31,281.4,281.43,2768.0,265.647,266.1183,265.2605,265.2888,2768.0
2024-01-31 15:20:00,281.62,283.04,281.62,282.58,3856.0,265.4679,266.8064,265.4679,266.3728,3856.0
2024-01-31 15:25:00,282.36,282.57,282.13,282.13,3232.0,266.1654,266.3634,265.9486,265.9486,3232.0
2024-01-31 15:30:00,282.15,282.42,281.65,281.86,4660.0,265.9675,266.222,265.4961,265.6941,4660.0
2024-01-31 15:35:00,281.96,282.6,281.95,282.6,5184.0,265.7884,266.3917,265.7789,266.3917,5184.0
2024-01-31 15:40:00,282.71,282.81,282.29,282.34,7625.0,266.4953,266.5896,266.0994,266.1466,7625.0
2024-01-31 15:45:00,282.32,282.81,282.32,282.63,8470.0,266.1277,266.5896,266.1277,266.4199,8470.0
2024-01-31 15:50:00,282.76,283.68,282.65,283.63,10442.0,266.5425,267.4097,266.4388,267.3626,10442.0
2024-01-31 15:55:00,283.68,283.82,282.98,283.0,43697.0,267.4097,267.5417,266.7499,266.7687,43697.0
2024-02-01 09:30:00,282.61,283.29,281.19,283.29,8826.0,266.4011,267.0421,265.0625,267.0421,8826.0
2024-02-01 09:35:00,282.97,283.44,282.36,282.69,3150.0,266.7404,267.1835,266.1654,266.4765,3150.0
2024-02-01 09:40:00,282.3,282.55,281.51,282.44,2698.0,266.1089,266.3445,265.3642,266.2408,2698.0
2024-02-01 09:45:00,282.81,282.81,282.25,282.69,2367.0,266.5896,266.5896,266.0617,266.4765,2367.0
2024-02-01 09:50:00,282.53,282.77,282.52,282.55,948.0,266.3257,266.5519,266.3162,266.3445,948.0
2024-02-01 09:55:00,282.52,282.52,281.7,281.94,5006.0,266.3162,266.3162,265.5433,265.7695,5006.0
2024-02-01 10:00:00,281.74,281.98,281.55,281.56,4117.0,265.581,265.8072,265.4019,265.4113,4117.0
2024-02-01 10:05:00,281.56,281.91,281.18,281.65,3153.0,265.4113,265.7412,265.0531,265.4961,3153.0
2024-02-01 10:10:00,281.65,281.92,281.65,281.92,3549.0,265.4961,265.7507,265.4961,265.7507,3549.0
2024-02-01 10:15:00,281.66,282.1,281.6,281.98,2031.0,265.5056,265.9203,265.449,265.8072,2031.0
2024-02-01 10:20:00,281.81,281.88,281.52,281.59,3006.0,265.647,265.713,265.3736,265.4396,3006.0
2024-02-01 10:25:00,281.65,282.21,281.59,282.21,1330.0,265.4961,266.024,265.4396,266.024,1330.0
2024-02-01 10:30:00,281.93,282.62,281.61,282.62,4696.0,265.7601,266.4105,265.4584,266.4105,4696.0
2024-02-01 10:35:00,282.66,283.29,282.66,282.87,2308.0,266.4482,267.0421,266.4482,266.6462,2308.0
2024-02-01 10:40:00,282.81,282.81,282.5,282.5,500.0,266.5896,266.5896,266.2974,266.2974,500.0
2024-02-01 10:45:00,282.17,282.3,281.97,282.22,3445.0,265.9863,266.1089,265.7978,266.0335,3445.0
2024-02-01 10:50:00,282.15,282.15,281.49,281.54,1539.0,265.9675,265.9675,265.3453,265.3925,1539.0
2024-02-01 10:55:00,281.67,281.97,281.59,281.73,1760.0,265.515,265.7978,265.4396,265.5716,1760.0
2024-02-01 11:00:00,281.88,282.07,281.68,282.03,1848.0,265.713,265.8921,265.5244,265.8543,1848.0
2024-02-01 11:05:00,281.94,282.15,281.91,281.98,1217.0,265.7695,265.9675,265.7412,265.8072,1217.0
2024-02-01 11:10:00,282.03,282.21,281.86,282.13,4484.0,265.8543,266.024,265.6941,265.9486,4484.0
2024-02-01 11:15:00,282.21,282.28,282.04,282.13,1700.0,266.024,266.09,265.8638,265.9486,1700.0
2024-02-01 11:20:00,282.13,282.32,282.03,282.27,2175.0,265.9486,266.1277,265.8543,266.0806,2175.0
2024-02-01 11:25:00,282.35,282.59,282.32,282.58,2329.0,266.156,266.3822,266.1277,266.3728,2329.0
2024-02-01 11:30:00,282.65,283.18,282.65,283.08,1933.0,266.4388,266.9384,266.4388,266.8441,1933.0
2024-02-01 11:35:00,282.94,283.37,282.93,283.12,1010.0,266.7122,267.1175,266.7027,266.8818,1010.0
2024-02-01 11:40:00,283.09,283.46,283.09,283.43,897.0,266.8536,267.2023,266.8536,267.1741,897.0
2024-02-01 11:45:00,283.63,283.66,283.43,283.54,1943.0,267.3626,267.3909,267.1741,267.2777,1943.0
2024-02-01 11:50:00,283.67,283.68,283.52,283.63,1688.0,267.4003,267.4097,267.2589,267.3626,1688.0
2024-02-01 11:55:00,283.69,283.69,283.46,283.63,1533.0,267.4191,267.4191,267.2023,267.3626,1533.0
2024-02-01 12:00:00,283.65,284.08,283.58,284.08,6221.0,267.3814,267.7868,267.3155,267.7868,6221.0
2024-02-01 12:05:00,284.18,284.44,284.05,284.11,3545.0,267.881,268.1261,267.7585,267.8151,3545.0
2024-02-01 12:10:00,284.13,284.56,283.83,283.89,11331.0,267.8339,268.2392,267.5511,267.6077,11331.0
2024-02-01 12:15:00,283.89,284.03,283.71,283.9,2000.0,267.6077,267.7396,267.438,267.6171,2000.0
2024-02-01 12:20:00,283.96,284.26,283.96,284.25,3074.0,267.6737,267.9564,267.6737,267.947,3074.0
2024-02-01 12:25:00,284.31,284.31,283.92,284.05,2317.0,268.0036,268.0036,267.636,267.7585,2317.0
2024-02-01 12:30:00,284.02,284.3,284.02,284.04,915.0,267.7302,267.9942,267.7302,267.7491,915.0
2024-02-01 12:35:00,284.21,284.21,284.01,284.12,1751.0,267.9093,267.9093,267.7208,267.8245,1751.0
2024-02-01 12:40:00,284.12,284.81,284.05,284.71,1870.0,267.8245,268.4749,267.7585,268.3806,1870.0
2024-02-01 12:45:00,284.71,285.2,284.7,285.2,2009.0,268.3806,268.8425,268.3712,268.8425,2009.0
2024-02-01 12:50:00,285.19,285.65,285.19,285.65,1895.0,268.8331,269.2667,268.8331,269.2667,1895.0
2024-02-01 12:55:00,285.67,285.73,285.36,285.44,1811.0,269.2856,269.3421,268.9934,269.0688,1811.0
2024-02-01 13:00:00,285.5,285.59,284.94,284.94,964.0,269.1253,269.2102,268.5974,268.5974,964.0
2024-02-01 13:05:00,285.12,285.22,284.46,284.66,3617.0,268.7671,268.8614,268.145,268.3335,3617.0
2024-02-01 13:10:00,284.69,285.07,284.69,285.07,697.0,268.3618,268.72,268.3618,268.72,697.0
2024-02-01 13:15:00,284.99,285.14,284.99,285.14,844.0,268.6446,268.786,268.6446,268.786,844.0
2024-02-01 13:20:00,285.19,285.19,284.81,284.94,1206.0,268.8331,268.8331,268.4749,268.5974,1206.0
2024-02-01 13:25:00,285.05,285.21,284.98,285.17,1306.0,268.7011,268.852,268.6352,268.8143,1306.0
2024-02-01 13:30:00,285.14,285.63,285.13,285.51,2212.0,268.786,269.2479,268.7766,269.1348,2212.0
2024-02-01 13:35:00,285.36,285.54,284.97,284.98,1954.0,268.9934,269.163,268.6257,268.6352,1954.0
2024-02-01 13:40:00,285.0,285.16,284.99,285.06,1266.0,268.654,268.8048,268.6446,268.7106,1266.0
2024-02-01 13:45:00,285.1,285.1,284.74,284.74,302.0,268.7483,268.7483,268.4089,268.4089,302.0
2024-02-01 13:50:00,284.67,285.13,284.62,285.1,3740.0,268.3429,268.7766,268.2958,268.7483,3740.0
2024-02-01 13:55:00,285.11,285.52,285.11,285.44,1521.0,268.7577,269.1442,268.7577,269.0688,1521.0
2024-02-01 14:00:00,285.51,285.53,285.26,285.53,1526.0,269.1348,269.1536,268.8991,269.1536,1526.0
2024-02-01 14:05:00,285.45,285.51,285.19,285.41,1577.0,269.0782,269.1348,268.8331,269.0405,1577.0
2024-02-01 14:10:00,285.33,285.33,284.93,284.93,1400.0,268.9651,268.9651,268.588,268.588,1400.0
2024-02-01 14:15:00,284.9,284.99,284.9,284.92,730.0,268.5597,268.6446,268.5597,268.5786,730.0
2024-02-01 14:20:00,284.93,284.99,284.82,284.92,3832.0,268.588,268.6446,268.4843,268.5786,3832.0
2024-02-01 14:25:00,284.9,285.11,284.89,285.11,626.0,268.5597,268.7577,268.5503,268.7577,626.0
2024-02-01 14:30:00,284.93,284.93,284.73,284.73,600.0,268.588,268.588,268.3995,268.3995,600.0
2024-02-01 14:35:00,284.78,284.99,284.78,284.96,882.0,268.4466,268.6446,268.4466,268.6163,882.0
2024-02-01 14:40:00,285.14,285.25,285.11,285.23,1100.0,268.786,268.8897,268.7577,268.8708,1100.0
2024-02-01 14:45:00,285.23,285.23,285.05,285.05,522.0,268.8708,268.8708,268.7011,268.7011,522.0
2024-02-01 14:50:00,285.14,285.14,284.94,285.08,1704.0,268.786,268.786,268.5974,268.7294,1704.0
2024-02-01 14:55:00,285.15,285.44,285.13,285.31,925.0,268.7954,269.0688,268.7766,268.9462,925.0
2024-02-01 15:00:00,285.31,285.57,285.23,285.56,1889.0,268.9462,269.1913,268.8708,269.1819,1889.0
2024-02-01 15:05:00,285.66,285.66,285.38,285.43,2689.0,269.2762,269.2762,269.0122,269.0593,2689.0
2024-02-01 15:10:00,285.46,285.54,285.3,285.49,2202.0,269.0876,269.163,268.9368,269.1159,2202.0
2024-02-01 15:15:00,285.56,285.7,285.42,285.67,2529.0,269.1819,269.3139,269.0499,269.2856,2529.0
2024-02-01 15:20:00,285.62,285.72,285.47,285.47,3560.0,269.2384,269.3327,269.0971,269.0971,3560.0
2024-02-01 15:25:00,285.63,285.81,285.57,285.75,2857.0,269.2479,269.4176,269.1913,269.361,2857.0
2024-02-01 15:30:00,285.75,285.84,285.72,285.73,1683.0,269.361,269.4458,269.3327,269.3421,1683.0
2024-02-01 15:35:00,285.65,285.74,285.48,285.48,3907.0,269.2667,269.3516,269.1065,269.1065,3907.0
2024-02-01 15:40:00,285.46,285.52,285.42,285.49,2725.0,269.0876,269.1442,269.0499,269.1159,2725.0
2024-02-01 15:45:00,285.47,285.56,285.35,285.46,4252.0,269.0971,269.1819,268.9839,269.0876,4252.0
2024-02-01 15:50:00,285.54,285.94,285.39,285.7,7708.0,269.163,269.5401,269.0216,269.3139,7708.0
2024-02-01 15:55:00,285.72,286.41,285.68,286.36,65099.0,269.3327,269.9831,269.295,269.936,65099.0
2024-02-02 09:30:00,282.47,283.06,280.43,280.86,27982.0,266.2691,266.8253,264.3461,264.7515,27982.0
2024-02-02 09:35:00,280.85,281.45,279.57,279.71,5726.0,264.742,265.3076,263.5354,263.6674,5726.0
2024-02-02 09:40:00,279.65,280.06,279.38,279.76,4544.0,263.6109,263.9973,263.3563,263.7145,4544.0
2024-02-02 09:45:00,279.74,280.05,279.66,279.79,1149.0,263.6957,263.9879,263.6203,263.7428,1149.0
2024-02-02 09:50:00,279.78,279.78,278.67,278.9,6666.0,263.7334,263.7334,262.6871,262.9039,6666.0
2024-02-02 09:55:00,279.24,279.29,278.03,278.2,3159.0,263.2244,263.2715,262.0838,262.244,3159.0
2024-02-02 10:00:00,278.51,278.51,277.81,278.26,2333.0,262.5362,262.5362,261.8764,262.3006,2333.0
2024-02-02 10:05:00,278.4,278.56,277.54,277.76,3353.0,262.4325,262.5834,261.6219,261.8293,3353.0
2024-02-02 10:10:00,277.37,277.76,277.0,277.54,3076.0,261.4616,261.8293,261.1128,261.6219,3076.0
2024-02-02 10:15:00,277.54,278.09,277.38,278.09,1315.0,261.6219,262.1403,261.471,262.1403,1315.0
2024-02-02 10:20:00,277.88,278.1,277.74,277.85,1247.0,261.9424,262.1498,261.8104,261.9141,1247.0
2024-02-02 10:25:00,277.97,278.15,277.67,277.9,3948.0,262.0272,262.1969,261.7444,261.9612,3948.0
2024-02-02 10:30:00,278.05,278.32,278.01,278.18,3604.0,262.1026,262.3571,262.0649,262.2252,3604.0
2024-02-02 10:35:00,278.17,279.0,278.17,278.95,2762.0,262.2157,262.9981,262.2157,262.951,2762.0
2024-02-02 10:40:00,279.05,279.73,278.96,279.73,2617.0,263.0453,263.6863,262.9604,263.6863,2617.0
2024-02-02 10:45:00,279.76,280.22,279.51,279.51,2513.0,263.7145,264.1482,263.4789,263.4789,2513.0
2024-02-02 10:50:00,279.55,279.59,278.85,278.86,2207.0,263.5166,263.5543,262.8567,262.8662,2207.0
2024-02-02 10:55:00,278.68,279.19,278.66,279.19,4110.0,262.6965,263.1772,262.6776,263.1772,4110.0
2024-02-02 11:00:00,279.18,279.3,278.96,279.0,749.0,263.1678,263.2809,262.9604,262.9981,749.0
2024-02-02 11:05:00,279.0,279.01,278.75,278.77,1364.0,262.9981,263.0076,262.7625,262.7813,1364.0
2024-02-02 11:10:00,278.72,279.92,278.71,279.84,3245.0,262.7342,263.8654,262.7248,263.79,3245.0
2024-02-02 11:15:00,280.01,280.29,280.01,280.11,1367.0,263.9502,264.2141,263.9502,264.0445,1367.0
2024-02-02 11:20:00,279.92,280.18,279.7,279.75,3519.0,263.8654,264.1105,263.658,263.7051,3519.0
2024-02-02 11:25:00,279.43,279.84,279.43,279.84,2274.0,263.4035,263.79,263.4035,263.79,2274.0
2024-02-02 11:30:00,280.17,280.21,280.1,280.1,1100.0,264.101,264.1387,264.035,264.035,1100.0
2024-02-02 11:35:00,280.27,280.29,280.09,280.21,659.0,264.1953,264.2141,264.0256,264.1387,659.0
2024-02-02 11:40:00,280.24,280.35,280.13,280.13,400.0,264.167,264.2707,264.0633,264.0633,400.0
2024-02-02 11:45:00,280.18,280.54,280.15,280.54,951.0,264.1105,264.4498,264.0822,264.4498,951.0
2024-02-02 11:50:00,280.4,280.59,280.35,280.59,603.0,264.3178,264.4969,264.2707,264.4969,603.0
2024-02-02 11:55:00,280.24,280.25,279.65,279.75,2182.0,264.167,264.1764,263.6109,263.7051,2182.0
2024-02-02 12:00:00,279.77,279.92,279.75,279.77,1280.0,263.724,263.8654,263.7051,263.724,1280.0
2024-02-02 12:05:00,279.98,280.02,279.54,279.58,6212.0,263.9219,263.9596,263.5072,263.5449,6212.0
2024-02-02 12:10:00,279.61,279.65,279.5,279.6,878.0,263.5731,263.6109,263.4695,263.5637,878.0
2024-02-02 12:15:00,279.6,279.97,279.52,279.52,1426.0,263.5637,263.9125,263.4883,263.4883,1426.0
2024-02-02 12:20:00,279.32,279.33,278.92,279.21,500.0,263.2998,263.3092,262.9227,263.1961,500.0
2024-02-02 12:25:00,279.18,279.47,279.12,279.43,2151.0,263.1678,263.4412,263.1113,263.4035,2151.0
2024-02-02 12:30:00,279.53,279.53,279.53,279.53,100.0,263.4977,263.4977,263.4977,263.4977,100.0
2024-02-02 12:35:00,279.59,279.79,279.59,279.79,1101.0,263.5543,263.7428,263.5543,263.7428,1101.0
2024-02-02 12:40:00,279.67,279.67,279.6,279.61,200.0,263.6297,263.6297,263.5637,263.5731,200.0
2024-02-02 12:45:00,278.25,278.84,278.25,278.84,1336.0,262.2911,262.8473,262.2911,262.8473,1336.0
2024-02-02 12:50:00,278.55,278.76,278.46,278.55,819.0,262.5739,262.7719,262.4891,262.5739,819.0
2024-02-02 12:55:00,278.44,279.07,278.39,279.07,1531.0,262.4703,263.0641,262.4231,263.0641,1531.0
2024-02-02 13:00:00,279.1,279.1,278.8,278.8,1150.0,263.0924,263.0924,262.8096,262.8096,1150.0
2024-02-02 13:05:00,278.97,279.14,278.55,278.56,2019.0,262.9699,263.1301,262.5739,262.5834,2019.0
2024-02-02 13:10:00,278.92,279.24,278.82,279.24,1301.0,262.9227,263.2244,262.8285,263.2244,1301.0
2024-02-02 13:15:00,279.26,279.58,279.08,279.58,1991.0,263.2432,263.5449,263.0735,263.5449,1991.0
2024-02-02 13:20:00,279.63,279.89,279.47,279.62,3494.0,263.592,263.8371,263.4412,263.5826,3494.0
2024-02-02 13:25:00,279.54,279.54,279.37,279.37,600.0,263.5072,263.5072,263.3469,263.3469,600.0
2024-02-02 13:30:00,279.24,279.36,279.16,279.3,1200.0,263.2244,263.3375,263.149,263.2809,1200.0
2024-02-02 13:35:00,279.35,279.9,279.35,279.9,1387.0,263.3281,263.8465,263.3281,263.8465,1387.0
2024-02-02 13:40:00,279.77,279.88,279.59,279.76,600.0,263.724,263.8277,263.5543,263.7145,600.0
2024-02-02 13:45:00,279.78,279.81,279.39,279.39,1154.0,263.7334,263.7617,263.3658,263.3658,1154.0
2024-02-02 13:50:00,279.72,279.88,279.5,279.56,901.0,263.6768,263.8277,263.4695,263.526,901.0
2024-02-02 13:55:00,279.63,279.72,279.49,279.56,1000.0,263.592,263.6768,263.46,263.526,1000.0
2024-02-02 14:00:00,279.7,279.94,279.57,279.81,1818.0,263.658,263.8842,263.5354,263.7617,1818.0
2024-02-02 14:05:00,279.87,279.87,279.7,279.82,400.0,263.8182,263.8182,263.658,263.7711,400.0
2024-02-02 14:10:00,279.8,280.14,279.69,280.14,3338.0,263.7523,264.0727,263.6486,264.0727,3338.0
2024-02-02 14:15:00,280.04,280.45,280.04,280.26,5792.0,263.9785,264.365,263.9785,264.1859,5792.0
2024-02-02 14:20:00,280.21,280.24,279.96,280.1,2997.0,264.1387,264.167,263.9031,264.035,2997.0
2024-02-02 14:25:00,280.06,280.22,280.06,280.22,500.0,263.9973,264.1482,263.9973,264.1482,500.0
2024-02-02 14:30:00,280.26,280.53,280.17,280.53,1387.0,264.1859,264.4404,264.101,264.4404,1387.0
2024-02-02 14:35:00,280.96,281.1,280.87,280.99,1797.0,264.8457,264.9777,264.7609,264.874,1797.0
2024-02-02 14:40:00,281.12,281.94,281.12,281.81,1700.0,264.9965,265.7695,264.9965,265.647,1700.0
2024-02-02 14:45:00,281.75,281.94,281.62,281.62,2704.0,265.5904,265.7695,265.4679,265.4679,2704.0
2024-02-02 14:50:00,281.63,281.63,281.13,281.36,3338.0,265.4773,265.4773,265.006,265.2228,3338.0
2024-02-02 14:55:00,281.51,281.75,281.41,281.75,5138.0,265.3642,265.5904,265.2699,265.5904,5138.0
2024-02-02 15:00:00,281.75,281.76,281.53,281.67,1753.0,265.5904,265.5998,265.383,265.515,1753.0
2024-02-02 15:05:00,281.76,282.13,281.69,281.99,2155.0,265.5998,265.9486,265.5339,265.8166,2155.0
2024-02-02 15:10:00,282.11,282.11,281.84,281.9,1456.0,265.9298,265.9298,265.6752,265.7318,1456.0
2024-02-02 15:15:00,281.88,282.43,281.84,282.32,12179.0,265.713,266.2314,265.6752,266.1277,12179.0
2024-02-02 15:20:00,282.37,282.39,281.88,282.03,7849.0,266.1748,266.1937,265.713,265.8543,7849.0
2024-02-02 15:25:00,282.07,282.34,282.04,282.28,3140.0,265.8921,266.1466,265.8638,266.09,3140.0
2024-02-02 15:30:00,282.21,282.22,281.23,281.23,4291.0,266.024,266.0335,265.1002,265.1002,4291.0
2024-02-02 15:35:00,281.25,281.58,281.13,281.42,3140.0,265.1191,265.4302,265.006,265.2793,3140.0
2024-02-02 15:40:00,281.26,281.26,280.72,280.73,3430.0,265.1285,265.1285,264.6195,264.6289,3430.0
2024-02-02 15:45:00,280.54,280.67,280.06,280.18,18681.0,264.4498,264.5724,263.9973,264.1105,18681.0
2024-02-02 15:50:00,280.09,280.42,279.89,280.4,7120.0,264.0256,264.3367,263.8371,264.3178,7120.0
2024-02-02 15:55:00,280.65,280.83,280.35,280.56,32135.0,264.5535,264.7232,264.2707,264.4687,32135.0
2024-02-05 09:30:00,277.06,277.54,275.69,275.89,13933.0,261.1694,261.6219,259.878,260.0665,13933.0
2024-02-05 09:35:00,275.4,275.49,274.61,274.93,3788.0,259.6046,259.6894,258.8599,259.1616,3788.0
2024-02-05 09:40:00,275.5,276.02,275.37,275.58,2414.0,259.6989,260.189,259.5763,259.7743,2414.0
2024-02-05 09:45:00,275.87,276.34,275.31,276.32,3052.0,260.0477,260.4907,259.5198,260.4718,3052.0
2024-02-05 09:50:00,276.05,276.11,275.16,275.59,1471.0,260.2173,260.2739,259.3784,259.7837,1471.0
2024-02-05 09:55:00,275.62,276.02,275.3,275.53,2112.0,259.812,260.189,259.5103,259.7272,2112.0
2024-02-05 10:00:00,275.38,275.38,273.8,274.13,5136.0,259.5858,259.5858,258.0964,258.4074,5136.0
2024-02-05 10:05:00,274.28,274.28,273.35,273.36,4417.0,258.5488,258.5488,257.6722,257.6816,4417.0
2024-02-05 10:10:00,273.49,274.51,273.24,273.98,10927.0,257.8042,258.7657,257.5685,258.2661,10927.0
2024-02-05 10:15:00,274.05,274.23,273.5,273.75,7785.0,258.332,258.5017,257.8136,258.0492,7785.0
2024-02-05 10:20:00,273.72,273.85,273.4,273.5,6590.0,258.021,258.1435,257.7193,257.8136,6590.0
2024-02-05 10:25:00,273.7,274.22,273.7,273.87,4263.0,258.0021,258.4923,258.0021,258.1624,4263.0
2024-02-05 10:30:00,274.05,274.49,274.05,274.26,2912.0,258.332,258.7468,258.332,258.53,2912.0
2024-02-05 10:35:00,274.2,274.52,274.06,274.52,4492.0,258.4734,258.7751,258.3415,258.7751,4492.0
2024-02-05 10:40:00,274.52,274.76,273.92,274.02,8049.0,258.7751,259.0013,258.2095,258.3038,8049.0
2024-02-05 10:45:00,273.8,274.76,273.79,274.55,9330.0,258.0964,259.0013,258.0869,258.8034,9330.0
2024-02-05 10:50:00,274.46,274.61,274.13,274.38,5051.0,258.7185,258.8599,258.4074,258.6431,5051.0
2024-02-05 10:55:00,274.34,274.52,274.09,274.47,6964.0,258.6054,258.7751,258.3697,258.7279,6964.0
2024-02-05 11:00:00,274.5,274.88,274.44,274.6,5053.0,258.7562,259.1144,258.6997,258.8505,5053.0
2024-02-05 11:05:00,274.88,274.88,274.57,274.64,5905.0,259.1144,259.1144,258.8222,258.8882,5905.0
2024-02-05 11:10:00,274.85,275.17,274.63,275.17,12930.0,259.0862,259.3878,258.8788,259.3878,12930.0
2024-02-05 11:15:00,275.17,275.17,274.7,275.13,1782.0,259.3878,259.3878,258.9448,259.3501,1782.0
2024-02-05 11:20:00,274.9,275.15,274.83,275.05,3251.0,259.1333,259.3689,259.0673,259.2747,3251.0
2024-02-05 11:25:00,275.15,275.44,274.82,274.82,5134.0,259.3689,259.6423,259.0579,259.0579,5134.0
2024-02-05 11:30:00,274.95,275.04,274.94,275.04,1208.0,259.1804,259.2653,259.171,259.2653,1208.0
2024-02-05 11:35:00,275.01,275.01,274.6,274.82,1845.0,259.237,259.237,258.8505,259.0579,1845.0
2024-02-05 11:40:00,274.84,275.0,274.75,274.97,2385.0,259.0767,259.2276,258.9919,259.1993,2385.0
2024-02-05 11:45:00,275.01,275.01,274.65,274.92,3685.0,259.237,259.237,258.8976,259.1521,3685.0
2024-02-05 11:50:00,274.7,274.7,274.43,274.43,1130.0,258.9448,258.9448,258.6902,258.6902,1130.0
2024-02-05 11:55:00,274.28,274.6,274.27,274.38,2105.0,258.5488,258.8505,258.5394,258.6431,2105.0
2024-02-05 12:00:00,274.36,274.41,274.12,274.32,3100.0,258.6243,258.6714,258.398,258.5866,3100.0
2024-02-05 12:05:00,274.25,274.49,274.25,274.49,1441.0,258.5206,258.7468,258.5206,258.7468,1441.0
2024-02-05 12:10:00,274.55,275.19,274.55,274.9,3225.0,258.8034,259.4067,258.8034,259.1333,3225.0
2024-02-05 12:15:00,274.74,274.82,274.67,274.82,1052.0,258.9825,259.0579,258.9165,259.0579,1052.0
2024-02-05 12:20:00,274.82,274.83,274.38,274.74,2184.0,259.0579,259.0673,258.6431,258.9825,2184.0
2024-02-05 12:25:00,274.65,274.68,274.56,274.56,886.0,258.8976,258.9259,258.8128,258.8128,886.0
2024-02-05 12:30:00,274.73,274.88,274.51,274.63,2598.0,258.973,259.1144,258.7657,258.8788,2598.0
2024-02-05 12:35:00,274.54,274.72,274.51,274.62,738.0,258.7939,258.9636,258.7657,258.8693,738.0
2024-02-05 12:40:00,274.64,274.64,274.62,274.63,472.0,258.8882,258.8882,258.8693,258.8788,472.0
2024-02-05 12:45:00,274.62,274.63,274.18,274.34,2828.0,258.8693,258.8788,258.4546,258.6054,2828.0
2024-02-05 12:50:00,274.3,274.31,274.04,274.23,860.0,258.5677,258.5771,258.3226,258.5017,860.0
2024-02-05 12:55:00,274.17,274.43,274.17,274.43,2587.0,258.4452,258.6902,258.4452,258.6902,2587.0
2024-02-05 13:00:00,274.35,274.37,274.17,274.31,1000.0,258.6148,258.6337,258.4452,258.5771,1000.0
2024-02-05 13:05:00,274.44,274.48,274.31,274.48,567.0,258.6997,258.7374,258.5771,258.7374,567.0
2024-02-05 13:10:00,274.5,274.88,274.5,274.85,2129.0,258.7562,259.1144,258.7562,259.0862,2129.0
2024-02-05 13:15:00,274.74,274.99,274.74,274.98,2213.0,258.9825,259.2181,258.9825,259.2087,2213.0
2024-02-05 13:20:00,275.11,275.11,274.6,274.6,2104.0,259.3312,259.3312,258.8505,258.8505,2104.0
2024-02-05 13:25:00,274.57,274.58,274.38,274.38,400.0,258.8222,258.8316,258.6431,258.6431,400.0
2024-02-05 13:30:00,274.61,274.78,274.59,274.72,1759.0,258.8599,259.0202,258.8411,258.9636,1759.0
2024-02-05 13:35:00,274.87,275.0,274.84,275.0,2292.0,259.105,259.2276,259.0767,259.2276,2292.0
2024-02-05 13:40:00,275.06,275.06,274.99,275.06,600.0,259.2841,259.2841,259.2181,259.2841,600.0
2024-02-05 13:45:00,275.16,275.55,275.16,275.31,4924.0,259.3784,259.746,259.3784,259.5198,4924.0
2024-02-05 13:50:00,275.34,275.38,275.26,275.3,2684.0,259.5481,259.5858,259.4726,259.5103,2684.0
2024-02-05 13:55:00,275.34,275.67,275.32,275.67,2593.0,259.5481,259.8591,259.5292,259.8591,2593.0
2024-02-05 14:00:00,275.49,275.49,275.25,275.33,729.0,259.6894,259.6894,259.4632,259.5386,729.0
2024-02-05 14:05:00,275.32,275.69,275.31,275.69,1388.0,259.5292,259.878,259.5198,259.878,1388.0
2024-02-05 14:10:00,275.68,275.91,275.68,275.83,936.0,259.8686,260.0854,259.8686,260.0099,936.0
2024-02-05 14:15:00,275.63,275.63,275.63,275.63,100.0,259.8214,259.8214,259.8214,259.8214,100.0
2024-02-05 14:20:00,275.82,276.03,275.82,275.94,970.0,260.0005,260.1985,260.0005,260.1136,970.0
2024-02-05 14:25:00,276.06,276.14,275.91,275.91,1700.0,260.2268,260.3022,260.0854,260.0854,1700.0
2024-02-05 14:30:00,276.1,276.49,276.1,276.49,1905.0,260.2645,260.6321,260.2645,260.6321,1905.0
2024-02-05 14:35:00,276.43,276.49,276.38,276.38,892.0,260.5755,260.6321,260.5284,260.5284,892.0
2024-02-05 14:40:00,276.39,276.44,276.17,276.17,2365.0,260.5378,260.585,260.3304,260.3304,2365.0
2024-02-05 14:45:00,276.17,276.42,276.17,276.25,2745.0,260.3304,260.5661,260.3304,260.4059,2745.0
2024-02-05 14:50:00,276.12,276.29,275.98,276.29,3065.0,260.2833,260.4436,260.1513,260.4436,3065.0
2024-02-05 14:55:00,276.34,276.35,275.93,275.96,2919.0,260.4907,260.5001,260.1042,260.1325,2919.0
2024-02-05 15:00:00,275.97,276.09,275.78,275.78,8901.0,260.1419,260.255,259.9628,259.9628,8901.0
2024-02-05 15:05:00,275.79,275.89,275.64,275.7,1404.0,259.9722,260.0665,259.8308,259.8874,1404.0
2024-02-05 15:10:00,275.67,276.1,275.67,276.08,6794.0,259.8591,260.2645,259.8591,260.2456,6794.0
2024-02-05 15:15:00,275.95,276.16,275.86,276.0,4871.0,260.1231,260.321,260.0382,260.1702,4871.0
2024-02-05 15:20:00,275.96,276.24,275.93,276.23,3679.0,260.1325,260.3964,260.1042,260.387,3679.0
2024-02-05 15:25:00,276.29,276.55,276.28,276.5,4370.0,260.4436,260.6887,260.4341,260.6415,4370.0
2024-02-05 15:30:00,276.55,276.61,276.4,276.56,8156.0,260.6887,260.7452,260.5473,260.6981,8156.0
2024-02-05 15:35:00,276.56,276.56,275.99,276.07,5131.0,260.6981,260.6981,260.1608,260.2362,5131.0
2024-02-05 15:40:00,276.03,276.18,275.46,275.46,4372.0,260.1985,260.3399,259.6612,259.6612,4372.0
2024-02-05 15:45:00,275.44,275.67,274.9,274.9,12467.0,259.6423,259.8591,259.1333,259.1333,12467.0
2024-02-05 15:50:00,275.09,275.19,274.5,274.51,9274.0,259.3124,259.4067,258.7562,258.7657,9274.0
2024-02-05 15:55:00,274.66,274.92,273.93,274.18,46931.0,258.9071,259.1521,258.2189,258.4546,46931.0
2024-02-06 09:30:00,274.15,275.65,273.93,275.65,6639.0,258.4263,259.8403,258.2189,259.8403,6639.0
2024-02-06 09:35:00,274.8,275.79,274.8,275.0,1400.0,259.039,259.9722,259.039,259.2276,1400.0
2024-02-06 09:40:00,275.0,275.75,275.0,275.6,925.0,259.2276,259.9345,259.2276,259.7931,925.0
2024-02-06 09:45:00,275.78,276.57,275.55,275.55,834.0,259.9628,260.7075,259.746,259.746,834.0
2024-02-06 09:50:00,275.61,275.8,275.28,275.42,1300.0,259.8026,259.9817,259.4915,259.6235,1300.0
2024-02-06 09:55:00,275.42,275.78,275.09,275.09,3500.0,259.6235,259.9628,259.3124,259.3124,3500.0
2024-02-06 10:00:00,274.75,275.25,274.6,275.2,9138.0,258.9919,259.4632,258.8505,259.4161,9138.0
2024-02-06 10:05:00,275.27,276.55,275.27,276.3,4090.0,259.4821,260.6887,259.4821,260.453,4090.0
2024-02-06 10:10:00,276.44,276.44,275.65,275.65,2285.0,260.585,260.585,259.8403,259.8403,2285.0
2024-02-06 10:15:00,276.08,276.64,275.8,276.62,8804.0,260.2456,260.7735,259.9817,260.7546,8804.0
2024-02-06 10:20:00,276.34,276.56,276.15,276.17,2466.0,260.4907,260.6981,260.3116,260.3304,2466.0
2024-02-06 10:25:00,276.28,276.48,275.97,276.03,1900.0,260.4341,260.6227,260.1419,260.1985,1900.0
2024-02-06 10:30:00,276.04,276.32,275.92,276.01,1018.0,260.2079,260.4718,260.0948,260.1796,1018.0
2024-02-06 10:35:00,276.04,276.33,275.85,276.17,2095.0,260.2079,260.4813,260.0288,260.3304,2095.0
2024-02-06 10:40:00,276.42,276.56,275.92,276.56,3450.0,260.5661,260.6981,260.0948,260.6981,3450.0
2024-02-06 10:45:00,276.57,276.77,276.37,276.77,2193.0,260.7075,260.896,260.519,260.896,2193.0
2024-02-06 10:50:00,276.85,276.89,276.5,276.89,945.0,260.9714,261.0092,260.6415,261.0092,945.0
2024-02-06 10:55:00,276.81,276.81,276.56,276.78,1344.0,260.9337,260.9337,260.6981,260.9055,1344.0
2024-02-06 11:00:00,276.71,277.12,276.43,277.07,6473.0,260.8395,261.226,260.5755,261.1788,6473.0
2024-02-06 11:05:00,277.13,277.54,277.06,277.53,4520.0,261.2354,261.6219,261.1694,261.6124,4520.0
2024-02-06 11:10:00,277.5,277.85,277.49,277.81,1393.0,261.5842,261.9141,261.5747,261.8764,1393.0
2024-02-06 11:15:00,277.94,278.31,277.94,278.13,2409.0,261.9989,262.3477,261.9989,262.178,2409.0
2024-02-06 11:20:00,278.33,278.48,278.06,278.06,2365.0,262.3666,262.508,262.112,262.112,2365.0
2024-02-06 11:25:00,278.26,278.38,278.06,278.24,900.0,262.3006,262.4137,262.112,262.2817,900.0
2024-02-06 11:30:00,278.35,278.42,278.23,278.34,718.0,262.3854,262.4514,262.2723,262.376,718.0
2024-02-06 11:35:00,278.27,278.41,277.77,278.0,3939.0,262.31,262.442,261.8387,262.0555,3939.0
2024-02-06 11:40:00,277.85,277.86,277.64,277.72,3593.0,261.9141,261.9235,261.7161,261.7915,3593.0
2024-02-06 11:45:00,277.48,277.52,277.12,277.21,2842.0,261.5653,261.603,261.226,261.3108,2842.0
2024-02-06 11:50:00,277.2,277.65,277.2,277.54,1400.0,261.3014,261.7256,261.3014,261.6219,1400.0
2024-02-06 11:55:00,277.61,277.66,277.45,277.45,2380.0,261.6879,261.735,261.537,261.537,2380.0
2024-02-06 12:00:00,277.29,278.17,277.22,277.84,4262.0,261.3862,262.2157,261.3202,261.9047,4262.0
2024-02-06 12:05:00,277.98,278.03,277.68,277.68,1500.0,262.0366,262.0838,261.7538,261.7538,1500.0
2024-02-06 12:10:00,277.66,277.7,277.54,277.56,853.0,261.735,261.7727,261.6219,261.6407,853.0
2024-02-06 12:15:00,277.59,277.76,277.55,277.66,1450.0,261.669,261.8293,261.6313,261.735,1450.0
2024-02-06 12:20:00,277.66,278.0,277.64,277.76,1800.0,261.735,262.0555,261.7161,261.8293,1800.0
2024-02-06 12:25:00,277.85,278.04,277.83,278.04,811.0,261.9141,262.0932,261.8952,262.0932,811.0
2024-02-06 12:30:00,278.12,278.41,277.96,278.12,5529.0,262.1686,262.442,262.0178,262.1686,5529.0
2024-02-06 12:35:00,278.04,278.2,278.04,278.11,2790.0,262.0932,262.244,262.0932,262.1592,2790.0
2024-02-06 12:40:00,278.07,278.31,278.07,278.17,4984.0,262.1215,262.3477,262.1215,262.2157,4984.0
2024-02-06 12:45:00,278.12,278.29,278.05,278.06,600.0,262.1686,262.3289,262.1026,262.112,600.0
2024-02-06 12:50:00,278.2,278.3,278.04,278.16,2040.0,262.244,262.3383,262.0932,262.2063,2040.0
2024-02-06 12:55:00,278.3,278.38,278.12,278.27,3587.0,262.3383,262.4137,262.1686,262.31,3587.0
2024-02-06 13:00:00,278.27,278.67,278.25,278.25,3317.0,262.31,262.6871,262.2911,262.2911,3317.0
2024-02-06 13:05:00,278.39,278.68,278.39,278.68,800.0,262.4231,262.6965,262.4231,262.6965,800.0
2024-02-06 13:10:00,278.91,279.08,278.66,278.94,2498.0,262.9133,263.0735,262.6776,262.9416,2498.0
2024-02-06 13:15:00,279.08,279.1,278.98,278.98,700.0,263.0735,263.0924,262.9793,262.9793,700.0
2024-02-06 13:20:00,278.96,279.08,278.9,279.08,1600.0,262.9604,263.0735,262.9039,263.0735,1600.0
2024-02-06 13:25:00,278.99,279.37,278.99,279.2,2516.0,262.9887,263.3469,262.9887,263.1867,2516.0
2024-02-06 13:30:00,279.2,279.35,279.15,279.28,2352.0,263.1867,263.3281,263.1395,263.2621,2352.0
2024-02-06 13:35:00,279.21,279.64,279.17,279.37,2205.0,263.1961,263.6014,263.1584,263.3469,2205.0
2024-02-06 13:40:00,279.37,279.37,278.98,279.29,3277.0,263.3469,263.3469,262.9793,263.2715,3277.0
2024-02-06 13:45:00,279.44,279.69,279.37,279.44,3007.0,263.4129,263.6486,263.3469,263.4129,3007.0
2024-02-06 13:50:00,279.49,279.6,279.37,279.38,900.0,263.46,263.5637,263.3469,263.3563,900.0
2024-02-06 13:55:00,279.41,279.47,279.12,279.47,3220.0,263.3846,263.4412,263.1113,263.4412,3220.0
2024-02-06 14:00:00,279.41,279.41,279.25,279.35,1519.0,263.3846,263.3846,263.2338,263.3281,1519.0
2024-02-06 14:05:00,279.31,279.32,278.5,278.5,1542.0,263.2904,263.2998,262.5268,262.5268,1542.0
2024-02-06 14:10:00,278.28,278.32,278.21,278.32,505.0,262.3194,262.3571,262.2534,262.3571,505.0
2024-02-06 14:15:00,278.26,278.37,278.19,278.37,1546.0,262.3006,262.4043,262.2346,262.4043,1546.0
2024-02-06 14:20:00,278.37,278.81,278.37,278.81,2574.0,262.4043,262.819,262.4043,262.819,2574.0
2024-02-06 14:25:00,278.69,278.69,278.52,278.52,418.0,262.7059,262.7059,262.5457,262.5457,418.0
2024-02-06 14:30:00,278.41,278.59,278.39,278.42,700.0,262.442,262.6116,262.4231,262.4514,700.0
2024-02-06 14:35:00,278.43,278.43,277.98,277.98,1010.0,262.4608,262.4608,262.0366,262.0366,1010.0
2024-02-06 14:40:00,277.95,277.95,277.75,277.89,900.0,262.0084,262.0084,261.8198,261.9518,900.0
2024-02-06 14:45:00,278.06,278.38,278.06,278.38,902.0,262.112,262.4137,262.112,262.4137,902.0
2024-02-06 14:50:00,278.41,278.48,278.41,278.47,800.0,262.442,262.508,262.442,262.4985,800.0
2024-02-06 14:55:00,278.5,278.83,278.49,278.63,1212.0,262.5268,262.8379,262.5174,262.6494,1212.0
2024-02-06 15:00:00,278.77,278.89,278.66,278.76,3532.0,262.7813,262.8944,262.6776,262.7719,3532.0
2024-02-06 15:05:00,278.89,279.19,278.89,278.92,8083.0,262.8944,263.1772,262.8944,262.9227,8083.0
2024-02-06 15:10:00,278.97,279.01,278.79,278.79,2858.0,262.9699,263.0076,262.8002,262.8002,2858.0
2024-02-06 15:15:00,278.64,278.91,278.64,278.86,2884.0,262.6588,262.9133,262.6588,262.8662,2884.0
2024-02-06 15:20:00,279.06,279.14,278.94,279.11,2270.0,263.0547,263.1301,262.9416,263.1018,2270.0
2024-02-06 15:25:00,279.2,279.28,279.2,279.28,583.0,263.1867,263.2621,263.1867,263.2621,583.0
2024-02-06 15:30:00,279.28,279.3,279.0,279.03,7083.0,263.2621,263.2809,262.9981,263.0264,7083.0
2024-02-06 15:35:00,279.1,279.1,278.85,278.85,2709.0,263.0924,263.0924,262.8567,262.8567,2709.0
2024-02-06 15:40:00,278.9,279.0,278.78,278.78,3414.0,262.9039,262.9981,262.7908,262.7908,3414.0
2024-02-06 15:45:00,278.81,278.89,278.38,278.38,11905.0,262.819,262.8944,262.4137,262.4137,11905.0
2024-02-06 15:50:00,278.56,278.56,277.96,278.03,7030.0,262.5834,262.5834,262.0178,262.0838,7030.0
2024-02-06 15:55:00,278.06,278.83,278.05,278.76,40200.0,262.112,262.8379,262.1026,262.7719,40200.0
2024-02-07 09:30:00,278.63,279.23,278.33,279.23,12145.0,262.6494,263.2149,262.3666,263.2149,12145.0
2024-02-07 09:35:00,279.66,280.36,279.66,280.36,400.0,263.6203,264.2801,263.6203,264.2801,400.0
2024-02-07 09:40:00,280.06,280.19,278.87,278.87,3052.0,263.9973,264.1199,262.8756,262.8756,3052.0
2024-02-07 09:45:00,278.53,279.64,278.42,279.64,1791.0,262.5551,263.6014,262.4514,263.6014,1791.0
2024-02-07 09:50:00,279.59,280.01,279.59,279.98,825.0,263.5543,263.9502,263.5543,263.9219,825.0
2024-02-07 09:55:00,279.71,280.05,279.53,280.05,1400.0,263.6674,263.9879,263.4977,263.9879,1400.0
2024-02-07 10:00:00,280.04,280.04,279.32,279.97,2330.0,263.9785,263.9785,263.2998,263.9125,2330.0
2024-02-07 10:05:00,279.93,280.34,279.75,280.34,2744.0,263.8748,264.2613,263.7051,264.2613,2744.0
2024-02-07 10:10:00,280.13,281.17,280.13,280.87,6220.0,264.0633,265.0437,264.0633,264.7609,6220.0
2024-02-07 10:15:00,280.7,280.87,280.48,280.87,1579.0,264.6006,264.7609,264.3932,264.7609,1579.0
2024-02-07 10:20:00,280.88,281.35,280.53,280.76,3191.0,264.7703,265.2134,264.4404,264.6572,3191.0
2024-02-07 10:25:00,280.97,281.48,280.37,281.48,1259.0,264.8551,265.3359,264.2896,265.3359,1259.0
2024-02-07 10:30:00,281.72,281.72,281.4,281.41,1400.0,265.5621,265.5621,265.2605,265.2699,1400.0
2024-02-07 10:35:00,281.3,281.3,281.15,281.15,700.0,265.1662,265.1662,265.0248,265.0248,700.0
2024-02-07 10:40:00,281.26,281.26,281.03,281.05,300.0,265.1285,265.1285,264.9117,264.9306,300.0
2024-02-07 10:45:00,280.95,280.95,280.88,280.88,358.0,264.8363,264.8363,264.7703,264.7703,358.0
2024-02-07 10:50:00,280.87,280.87,280.42,280.55,2899.0,264.7609,264.7609,264.3367,264.4592,2899.0
2024-02-07 10:55:00,280.48,280.48,280.3,280.38,500.0,264.3932,264.3932,264.2236,264.299,500.0
2024-02-07 11:00:00,280.6,280.69,280.15,280.16,1059.0,264.5064,264.5912,264.0822,264.0916,1059.0
2024-02-07 11:05:00,280.35,280.54,280.32,280.54,500.0,264.2707,264.4498,264.2424,264.4498,500.0
2024-02-07 11:10:00,280.46,280.46,279.98,280.01,1405.0,264.3744,264.3744,263.9219,263.9502,1405.0
2024-02-07 11:15:00,280.01,280.31,280.01,280.31,200.0,263.9502,264.233,263.9502,264.233,200.0
2024-02-07 11:20:00,280.36,280.36,279.93,279.93,1300.0,264.2801,264.2801,263.8748,263.8748,1300.0
2024-02-07 11:25:00,280.08,280.13,279.82,280.13,1000.0,264.0162,264.0633,263.7711,264.0633,1000.0
2024-02-07 11:30:00,280.02,280.02,280.02,280.02,100.0,263.9596,263.9596,263.9596,263.9596,100.0
2024-02-07 11:35:00,280.09,280.29,279.73,280.1,1005.0,264.0256,264.2141,263.6863,264.035,1005.0
2024-02-07 11:40:00,280.37,280.62,280.2,280.62,714.0,264.2896,264.5252,264.1293,264.5252,714.0
2024-02-07 11:45:00,280.43,280.43,280.1,280.22,957.0,264.3461,264.3461,264.035,264.1482,957.0
2024-02-07 11:50:00,280.52,280.66,280.3,280.63,1300.0,264.431,264.5629,264.2236,264.5346,1300.0
2024-02-07 11:55:00,280.71,281.14,280.71,280.8,1409.0,264.6101,265.0154,264.6101,264.6949,1409.0
2024-02-07 12:00:00,280.8,280.86,280.7,280.84,1040.0,264.6949,264.7515,264.6006,264.7326,1040.0
2024-02-07 12:05:00,280.66,281.15,280.54,280.61,2424.0,264.5629,265.0248,264.4498,264.5158,2424.0
2024-02-07 12:10:00,280.56,280.61,280.34,280.34,1042.0,264.4687,264.5158,264.2613,264.2613,1042.0
2024-02-07 12:15:00,280.63,280.64,280.55,280.56,200.0,264.5346,264.5441,264.4592,264.4687,200.0
2024-02-07 12:20:00,280.7,280.93,280.62,280.93,1081.0,264.6006,264.8174,264.5252,264.8174,1081.0
2024-02-07 12:25:00,280.93,281.09,280.79,281.09,1114.0,264.8174,264.9683,264.6855,264.9683,1114.0
2024-02-07 12:30:00,281.06,281.18,280.95,280.95,700.0,264.94,265.0531,264.8363,264.8363,700.0
2024-02-07 12:35:00,280.94,281.02,280.93,281.02,200.0,264.8269,264.9023,264.8174,264.9023,200.0
2024-02-07 12:40:00,281.05,281.24,281.05,281.24,3123.0,264.9306,265.1097,264.9306,265.1097,3123.0
2024-02-07 12:45:00,281.34,281.53,281.34,281.53,400.0,265.2039,265.383,265.2039,265.383,400.0
2024-02-07 12:50:00,281.59,281.88,281.56,281.88,905.0,265.4396,265.713,265.4113,265.713,905.0
2024-02-07 12:55:00,282.01,282.01,281.75,281.75,684.0,265.8355,265.8355,265.5904,265.5904,684.0
2024-02-07 13:00:00,281.57,282.35,281.57,281.94,2785.0,265.4207,266.156,265.4207,265.7695,2785.0
2024-02-07 13:05:00,282.02,282.02,281.62,281.68,2125.0,265.8449,265.8449,265.4679,265.5244,2125.0
2024-02-07 13:10:00,281.93,282.14,281.93,282.13,700.0,265.7601,265.958,265.7601,265.9486,700.0
2024-02-07 13:15:00,282.15,282.15,281.98,282.12,800.0,265.9675,265.9675,265.8072,265.9392,800.0
2024-02-07 13:20:00,282.22,282.46,282.19,282.19,1442.0,266.0335,266.2597,266.0052,266.0052,1442.0
2024-02-07 13:25:00,282.2,282.5,282.2,282.46,981.0,266.0146,266.2974,266.0146,266.2597,981.0
2024-02-07 13:30:00,282.68,282.69,282.44,282.44,1216.0,266.4671,266.4765,266.2408,266.2408,1216.0
2024-02-07 13:35:00,282.59,282.59,282.45,282.46,2422.0,266.3822,266.3822,266.2503,266.2597,2422.0
2024-02-07 13:40:00,282.69,282.69,282.38,282.39,1950.0,266.4765,266.4765,266.1843,266.1937,1950.0
2024-02-07 13:45:00,282.16,282.71,282.16,282.71,1972.0,265.9769,266.4953,265.9769,266.4953,1972.0
2024-02-07 13:50:00,282.81,283.16,282.8,283.16,500.0,266.5896,266.9195,266.5802,266.9195,500.0
2024-02-07 13:55:00,283.25,283.46,283.1,283.38,6051.0,267.0044,267.2023,266.863,267.1269,6051.0
2024-02-07 14:00:00,283.44,283.81,283.44,283.81,3218.0,267.1835,267.5323,267.1835,267.5323,3218.0
2024-02-07 14:05:00,283.75,283.75,283.2,283.2,1992.0,267.4757,267.4757,266.9572,266.9572,1992.0
2024-02-07 14:10:00,283.19,283.33,283.14,283.24,2951.0,266.9478,267.0798,266.9007,266.995,2951.0
2024-02-07 14:15:00,283.13,283.13,282.74,282.74,1732.0,266.8913,266.8913,266.5236,266.5236,1732.0
2024-02-07 14:20:00,282.89,283.11,282.8,283.11,1428.0,266.665,266.8724,266.5802,266.8724,1428.0
2024-02-07 14:25:00,283.18,283.24,282.97,283.09,2684.0,266.9384,266.995,266.7404,266.8536,2684.0
2024-02-07 14:30:00,283.21,283.28,283.1,283.1,1201.0,266.9667,267.0327,266.863,266.863,1201.0
2024-02-07 14:35:00,283.16,283.16,282.93,283.0,1929.0,266.9195,266.9195,266.7027,266.7687,1929.0
2024-02-07 14:40:00,283.0,283.04,282.83,282.83,1650.0,266.7687,266.8064,266.6085,266.6085,1650.0
2024-02-07 14:45:00,282.87,283.04,282.78,282.78,2770.0,266.6462,266.8064,266.5613,266.5613,2770.0
2024-02-07 14:50:00,282.71,282.89,282.62,282.89,2216.0,266.4953,266.665,266.4105,266.665,2216.0
2024-02-07 14:55:00,283.03,283.09,282.75,283.02,5974.0,266.797,266.8536,266.5331,266.7876,5974.0
2024-02-07 15:00:00,283.02,283.1,282.76,283.1,2108.0,266.7876,266.863,266.5425,266.863,2108.0
2024-02-07 15:05:00,283.09,283.1,282.46,282.62,4682.0,266.8536,266.863,266.2597,266.4105,4682.0
2024-02-07 15:10:00,282.78,282.78,282.29,282.29,3383.0,266.5613,266.5613,266.0994,266.0994,3383.0
2024-02-07 15:15:00,282.25,282.44,282.1,282.44,2892.0,266.0617,266.2408,265.9203,266.2408,2892.0
2024-02-07 15:20:00,282.37,282.37,282.11,282.24,3394.0,266.1748,266.1748,265.9298,266.0523,3394.0
2024-02-07 15:25:00,282.34,282.47,282.22,282.28,1749.0,266.1466,266.2691,266.0335,266.09,1749.0
2024-02-07 15:30:00,282.4,282.41,281.85,281.85,4491.0,266.2031,266.2126,265.6847,265.6847,4491.0
2024-02-07 15:35:00,281.95,281.98,281.84,281.98,4045.0,265.7789,265.8072,265.6752,265.8072,4045.0
2024-02-07 15:40:00,281.84,282.01,281.49,281.56,4499.0,265.6752,265.8355,265.3453,265.4113,4499.0
2024-02-07 15:45:00,281.57,281.76,281.27,281.41,6279.0,265.4207,265.5998,265.1379,265.2699,6279.0
2024-02-07 15:50:00,281.44,281.46,280.69,280.71,7396.0,265.2982,265.317,264.5912,264.6101,7396.0
2024-02-07 15:55:00,280.63,281.67,280.57,281.25,34714.0,264.5346,265.515,264.4781,265.1191,34714.0
2024-02-08 09:30:00,281.15,282.45,281.15,281.88,3514.0,265.0248,266.2503,265.0248,265.713,3514.0
2024-02-08 09:35:00,281.88,282.45,281.1,281.49,2850.0,265.713,266.2503,264.9777,265.3453,2850.0
2024-02-08 09:40:00,281.63,281.63,281.6,281.61,700.0,265.4773,265.4773,265.449,265.4584,700.0
2024-02-08 09:45:00,281.61,281.66,281.07,281.3,3168.0,265.4584,265.5056,264.9494,265.1662,3168.0
2024-02-08 09:50:00,281.32,281.58,281.29,281.54,513.0,265.1851,265.4302,265.1568,265.3925,513.0
2024-02-08 09:55:00,281.35,282.45,281.34,282.45,2874.0,265.2134,266.2503,265.2039,266.2503,2874.0
2024-02-08 10:00:00,282.52,282.52,282.0,282.31,759.0,266.3162,266.3162,265.8261,266.1183,759.0
2024-02-08 10:05:00,282.23,282.73,282.23,282.7,801.0,266.0429,266.5142,266.0429,266.4859,801.0
2024-02-08 10:10:00,282.72,283.14,282.54,282.73,1000.0,266.5048,266.9007,266.3351,266.5142,1000.0
2024-02-08 10:15:00,282.78,282.8,282.55,282.7,1321.0,266.5613,266.5802,266.3445,266.4859,1321.0
2024-02-08 10:20:00,282.69,283.71,282.56,283.46,4586.0,266.4765,267.438,266.354,267.2023,4586.0
2024-02-08 10:25:00,283.43,283.77,283.43,283.71,1350.0,267.1741,267.4946,267.1741,267.438,1350.0
2024-02-08 10:30:00,283.52,283.64,283.31,283.44,2618.0,267.2589,267.372,267.0609,267.1835,2618.0
2024-02-08 10:35:00,283.36,283.59,283.36,283.51,1071.0,267.1081,267.3249,267.1081,267.2495,1071.0
2024-02-08 10:40:00,283.24,283.3,282.95,282.95,1404.0,266.995,267.0515,266.7216,266.7216,1404.0
2024-02-08 10:45:00,282.93,282.93,282.52,282.71,900.0,266.7027,266.7027,266.3162,266.4953,900.0
2024-02-08 10:50:00,282.53,283.19,282.52,283.19,2119.0,266.3257,266.9478,266.3162,266.9478,2119.0
2024-02-08 10:55:00,283.17,283.65,283.14,283.65,1700.0,266.929,267.3814,266.9007,267.3814,1700.0
2024-02-08 11:00:00,283.63,283.63,283.38,283.38,720.0,267.3626,267.3626,267.1269,267.1269,720.0
2024-02-08 11:05:00,282.98,283.1,282.7,282.88,6965.0,266.7499,266.863,266.4859,266.6556,6965.0
2024-02-08 11:10:00,282.87,282.97,282.5,282.66,1657.0,266.6462,266.7404,266.2974,266.4482,1657.0
2024-02-08 11:15:00,282.61,282.61,282.5,282.57,1450.0,266.4011,266.4011,266.2974,266.3634,1450.0
2024-02-08 11:20:00,282.45,282.93,282.3,282.72,2123.0,266.2503,266.7027,266.1089,266.5048,2123.0
2024-02-08 11:25:00,282.56,282.93,282.56,282.93,688.0,266.354,266.7027,266.354,266.7027,688.0
2024-02-08 11:30:00,283.08,283.29,283.08,283.29,1842.0,266.8441,267.0421,266.8441,267.0421,1842.0
2024-02-08 11:35:00,283.45,283.46,283.12,283.3,900.0,267.1929,267.2023,266.8818,267.0515,900.0
2024-02-08 11:40:00,283.29,283.29,283.11,283.25,416.0,267.0421,267.0421,266.8724,267.0044,416.0
2024-02-08 11:45:00,283.2,283.5,283.2,283.5,1315.0,266.9572,267.24,266.9572,267.24,1315.0
2024-02-08 11:50:00,283.49,283.57,283.32,283.57,829.0,267.2306,267.306,267.0704,267.306,829.0
2024-02-08 11:55:00,283.59,283.74,283.49,283.53,1997.0,267.3249,267.4663,267.2306,267.2683,1997.0
2024-02-08 12:00:00,283.56,283.83,283.46,283.71,2266.0,267.2966,267.5511,267.2023,267.438,2266.0
2024-02-08 12:05:00,283.71,283.89,283.51,283.51,1717.0,267.438,267.6077,267.2495,267.2495,1717.0
2024-02-08 12:10:00,283.47,283.79,283.47,283.57,904.0,267.2118,267.5134,267.2118,267.306,904.0
2024-02-08 12:15:00,283.44,283.53,283.32,283.32,1347.0,267.1835,267.2683,267.0704,267.0704,1347.0
2024-02-08 12:20:00,283.3,283.45,283.29,283.45,400.0,267.0515,267.1929,267.0421,267.1929,400.0
2024-02-08 12:25:00,283.48,283.52,283.27,283.32,1469.0,267.2212,267.2589,267.0232,267.0704,1469.0
2024-02-08 12:30:00,283.5,283.62,283.5,283.59,602.0,267.24,267.3532,267.24,267.3249,602.0
2024-02-08 12:35:00,283.59,283.69,283.52,283.56,1353.0,267.3249,267.4191,267.2589,267.2966,1353.0
2024-02-08 12:40:00,283.68,283.76,283.65,283.76,500.0,267.4097,267.4851,267.3814,267.4851,500.0
2024-02-08 12:45:00,283.8,283.8,283.43,283.44,1213.0,267.5228,267.5228,267.1741,267.1835,1213.0
2024-02-08 12:50:00,283.51,283.71,283.51,283.66,300.0,267.2495,267.438,267.2495,267.3909,300.0
2024-02-08 12:55:00,283.66,283.76,283.55,283.55,869.0,267.3909,267.4851,267.2872,267.2872,869.0
2024-02-08 13:00:00,283.72,284.25,283.68,284.14,1299.0,267.4474,267.947,267.4097,267.8433,1299.0
2024-02-08 13:05:00,283.98,284.16,283.98,284.09,400.0,267.6925,267.8622,267.6925,267.7962,400.0
2024-02-08 13:10:00,284.05,284.13,284.01,284.13,300.0,267.7585,267.8339,267.7208,267.8339,300.0
2024-02-08 13:15:00,284.14,284.17,284.07,284.13,819.0,267.8433,267.8716,267.7773,267.8339,819.0
2024-02-08 13:20:00,284.19,284.24,284.04,284.04,300.0,267.8905,267.9376,267.7491,267.7491,300.0
2024-02-08 13:25:00,283.97,283.97,283.81,283.96,1033.0,267.6831,267.6831,267.5323,267.6737,1033.0
2024-02-08 13:30:00,283.72,283.73,283.66,283.67,258.0,267.4474,267.4568,267.3909,267.4003,258.0
2024-02-08 13:35:00,283.91,283.91,283.77,283.78,693.0,267.6265,267.6265,267.4946,267.504,693.0
2024-02-08 13:40:00,283.87,284.18,283.87,284.18,2615.0,267.5888,267.881,267.5888,267.881,2615.0
2024-02-08 13:45:00,284.03,284.19,284.03,284.12,2771.0,267.7396,267.8905,267.7396,267.8245,2771.0
2024-02-08 13:50:00,284.12,284.33,284.11,284.33,925.0,267.8245,268.0224,267.8151,268.0224,925.0
2024-02-08 13:55:00,284.4,284.62,284.37,284.57,3600.0,268.0884,268.2958,268.0601,268.2487,3600.0
2024-02-08 14:00:00,284.71,284.75,284.71,284.75,400.0,268.3806,268.4183,268.3806,268.4183,400.0
2024-02-08 14:05:00,284.64,284.77,284.59,284.59,1301.0,268.3147,268.4372,268.2675,268.2675,1301.0
2024-02-08 14:10:00,284.75,284.78,284.63,284.71,1726.0,268.4183,268.4466,268.3052,268.3806,1726.0
2024-02-08 14:15:00,284.79,284.8,284.65,284.8,800.0,268.4561,268.4655,268.3241,268.4655,800.0
2024-02-08 14:20:00,284.78,284.78,284.77,284.78,200.0,268.4466,268.4466,268.4372,268.4466,200.0
2024-02-08 14:25:00,284.74,284.88,284.73,284.73,2318.0,268.4089,268.5409,268.3995,268.3995,2318.0
2024-02-08 14:30:00,284.66,284.68,284.56,284.6,1656.0,268.3335,268.3524,268.2392,268.2769,1656.0
2024-02-08 14:35:00,284.54,284.76,284.45,284.76,1250.0,268.2204,268.4278,268.1356,268.4278,1250.0
2024-02-08 14:40:00,284.85,284.85,284.68,284.8,527.0,268.5126,268.5126,268.3524,268.4655,527.0
2024-02-08 14:45:00,284.84,284.84,284.74,284.82,902.0,268.5032,268.5032,268.4089,268.4843,902.0
2024-02-08 14:50:00,284.83,285.23,284.83,285.23,1300.0,268.4938,268.8708,268.4938,268.8708,1300.0
2024-02-08 14:55:00,285.08,285.35,285.08,285.32,1868.0,268.7294,268.9839,268.7294,268.9557,1868.0
2024-02-08 15:00:00,285.33,285.35,284.94,284.94,2668.0,268.9651,268.9839,268.5974,268.5974,2668.0
2024-02-08 15:05:00,285.01,285.01,284.65,284.66,1604.0,268.6634,268.6634,268.3241,268.3335,1604.0
2024-02-08 15:10:00,284.67,284.9,284.67,284.83,1710.0,268.3429,268.5597,268.3429,268.4938,1710.0
2024-02-08 15:15:00,284.89,284.9,284.64,284.67,1657.0,268.5503,268.5597,268.3147,268.3429,1657.0
2024-02-08 15:20:00,284.69,284.9,284.63,284.9,2135.0,268.3618,268.5597,268.3052,268.5597,2135.0
2024-02-08 15:25:00,284.92,284.95,284.69,284.69,2544.0,268.5786,268.6069,268.3618,268.3618,2544.0
2024-02-08 15:30:00,284.69,284.76,284.6,284.67,2372.0,268.3618,268.4278,268.2769,268.3429,2372.0
2024-02-08 15:35:00,284.6,284.62,284.43,284.61,5754.0,268.2769,268.2958,268.1167,268.2864,5754.0
2024-02-08 15:40:00,284.57,284.98,284.56,284.92,4561.0,268.2487,268.6352,268.2392,268.5786,4561.0
2024-02-08 15:45:00,284.98,285.31,284.87,285.15,7706.0,268.6352,268.9462,268.5315,268.7954,7706.0
2024-02-08 15:50:00,285.29,285.29,284.31,284.31,9014.0,268.9274,268.9274,268.0036,268.0036,9014.0
2024-02-08 15:55:00,284.31,285.37,284.3,285.02,40560.0,268.0036,269.0028,267.9942,268.6729,40560.0
2024-02-09 09:30:00,284.63,285.1,284.0,285.1,5596.0,268.3052,268.7483,267.7114,268.7483,5596.0
2024-02-09 09:35:00,285.64,286.25,284.93,286.25,3349.0,269.2573,269.8323,268.588,269.8323,3349.0
2024-02-09 09:40:00,286.25,286.34,286.2,286.34,600.0,269.8323,269.9172,269.7852,269.9172,600.0
2024-02-09 09:45:00,285.89,285.89,283.78,284.32,7111.0,269.493,269.493,267.504,268.013,7111.0
2024-02-09 09:50:00,284.32,284.32,284.32,284.32,0.0,268.013,268.013,268.013,268.013,0.0
2024-02-09 09:55:00,284.51,284.92,283.83,284.76,3663.0,268.1921,268.5786,267.5511,268.4278,3663.0
2024-02-09 10:00:00,284.76,284.77,284.67,284.67,200.0,268.4278,268.4372,268.3429,268.3429,200.0
2024-02-09 10:05:00,284.7,284.73,284.04,284.18,1333.0,268.3712,268.3995,267.7491,267.881,1333.0
2024-02-09 10:10:00,283.88,284.09,283.63,283.96,1458.0,267.5982,267.7962,267.3626,267.6737,1458.0
2024-02-09 10:15:00,283.59,283.59,282.94,283.06,1000.0,267.3249,267.3249,266.7122,266.8253,1000.0
2024-02-09 10:20:00,282.97,283.27,282.76,283.27,620.0,266.7404,267.0232,266.5425,267.0232,620.0
2024-02-09 10:25:00,283.01,283.36,282.82,283.36,1396.0,266.7781,267.1081,266.599,267.1081,1396.0
2024-02-09 10:30:00,282.75,282.91,282.58,282.77,900.0,266.5331,266.6839,266.3728,266.5519,900.0
2024-02-09 10:35:00,282.62,282.67,282.6,282.67,810.0,266.4105,266.4576,266.3917,266.4576,810.0
2024-02-09 10:40:00,282.9,283.36,282.9,283.29,2794.0,266.6745,267.1081,266.6745,267.0421,2794.0
2024-02-09 10:45:00,283.36,283.36,283.07,283.12,1881.0,267.1081,267.1081,266.8347,266.8818,1881.0
2024-02-09 10:50:00,282.99,282.99,282.33,282.33,1602.0,266.7593,266.7593,266.1371,266.1371,1602.0
2024-02-09 10:55:00,282.41,282.58,281.99,282.25,3042.0,266.2126,266.3728,265.8166,266.0617,3042.0
2024-02-09 11:00:00,282.58,282.58,282.24,282.55,786.0,266.3728,266.3728,266.0523,266.3445,786.0
2024-02-09 11:05:00,282.16,282.4,282.16,282.4,400.0,265.9769,266.2031,265.9769,266.2031,400.0
2024-02-09 11:10:00,282.31,282.32,282.18,282.3,978.0,266.1183,266.1277,265.9957,266.1089,978.0
2024-02-09 11:15:00,282.07,282.07,281.23,281.56,1696.0,265.8921,265.8921,265.1002,265.4113,1696.0
2024-02-09 11:20:00,281.71,281.71,281.13,281.19,1363.0,265.5527,265.5527,265.006,265.0625,1363.0
2024-02-09 11:25:00,281.28,281.28,281.12,281.12,436.0,265.1474,265.1474,264.9965,264.9965,436.0
2024-02-09 11:30:00,281.09,281.55,281.09,281.38,1224.0,264.9683,265.4019,264.9683,265.2416,1224.0
2024-02-09 11:35:00,281.3,281.31,280.81,281.0,3048.0,265.1662,265.1756,264.7043,264.8834,3048.0
2024-02-09 11:40:00,281.0,281.01,280.59,280.95,4538.0,264.8834,264.8929,264.4969,264.8363,4538.0
2024-02-09 11:45:00,280.92,281.0,280.76,280.94,5258.0,264.808,264.8834,264.6572,264.8269,5258.0
2024-02-09 11:50:00,280.94,281.83,280.94,281.57,3159.0,264.8269,265.6658,264.8269,265.4207,3159.0
2024-02-09 11:55:00,281.67,281.7,281.57,281.65,1428.0,265.515,265.5433,265.4207,265.4961,1428.0
2024-02-09 12:00:00,281.6,281.83,281.38,281.54,13446.0,265.449,265.6658,265.2416,265.3925,13446.0
2024-02-09 12:05:00,281.55,281.8,281.51,281.69,5662.0,265.4019,265.6375,265.3642,265.5339,5662.0
2024-02-09 12:10:00,281.55,281.93,281.55,281.82,6563.0,265.4019,265.7601,265.4019,265.6564,6563.0
2024-02-09 12:15:00,281.91,281.91,281.5,281.58,4107.0,265.7412,265.7412,265.3547,265.4302,4107.0
2024-02-09 12:20:00,281.6,281.89,281.6,281.72,2701.0,265.449,265.7224,265.449,265.5621,2701.0
2024-02-09 12:25:00,281.91,281.99,281.73,281.94,1240.0,265.7412,265.8166,265.5716,265.7695,1240.0
2024-02-09 12:30:00,281.94,281.94,281.76,281.76,1140.0,265.7695,265.7695,265.5998,265.5998,1140.0
2024-02-09 12:35:00,281.63,282.11,281.63,281.78,3380.0,265.4773,265.9298,265.4773,265.6187,3380.0
2024-02-09 12:40:00,281.91,282.15,281.8,282.15,3945.0,265.7412,265.9675,265.6375,265.9675,3945.0
2024-02-09 12:45:00,282.08,282.17,281.76,281.88,4600.0,265.9015,265.9863,265.5998,265.713,4600.0
2024-02-09 12:50:00,281.98,281.98,281.62,281.97,800.0,265.8072,265.8072,265.4679,265.7978,800.0
2024-02-09 12:55:00,281.96,282.15,281.8,282.1,2800.0,265.7884,265.9675,265.6375,265.9203,2800.0
2024-02-09 13:00:00,282.06,282.17,281.75,282.01,2225.0,265.8826,265.9863,265.5904,265.8355,2225.0
2024-02-09 13:05:00,281.93,282.2,281.93,282.18,1195.0,265.7601,266.0146,265.7601,265.9957,1195.0
2024-02-09 13:10:00,282.1,282.1,282.1,282.1,410.0,265.9203,265.9203,265.9203,265.9203,410.0
2024-02-09 13:15:00,282.01,282.15,281.87,282.15,2108.0,265.8355,265.9675,265.7035,265.9675,2108.0
2024-02-09 13:20:00,282.15,282.26,281.95,282.05,3143.0,265.9675,266.0712,265.7789,265.8732,3143.0
2024-02-09 13:25:00,282.08,282.19,282.08,282.19,2008.0,265.9015,266.0052,265.9015,266.0052,2008.0
2024-02-09 13:30:00,282.17,282.39,282.05,282.39,600.0,265.9863,266.1937,265.8732,266.1937,600.0
2024-02-09 13:35:00,282.14,282.15,282.01,282.15,852.0,265.958,265.9675,265.8355,265.9675,852.0
2024-02-09 13:40:00,282.2,282.23,282.19,282.22,925.0,266.0146,266.0429,266.0052,266.0335,925.0
2024-02-09 13:45:00,282.31,282.35,282.05,282.29,4343.0,266.1183,266.156,265.8732,266.0994,4343.0
2024-02-09 13:50:00,282.16,282.16,281.95,281.95,781.0,265.9769,265.9769,265.7789,265.7789,781.0
2024-02-09 13:55:00,282.09,282.11,281.96,281.96,2163.0,265.9109,265.9298,265.7884,265.7884,2163.0
2024-02-09 14:00:00,282.04,282.23,282.04,282.23,2068.0,265.8638,266.0429,265.8638,266.0429,2068.0
2024-02-09 14:05:00,282.29,282.47,282.15,282.4,2123.0,266.0994,266.2691,265.9675,266.2031,2123.0
2024-02-09 14:10:00,282.38,282.63,282.32,282.63,1155.0,266.1843,266.4199,266.1277,266.4199,1155.0
2024-02-09 14:15:00,282.63,282.85,282.57,282.81,1500.0,266.4199,266.6273,266.3634,266.5896,1500.0
2024-02-09 14:20:00,282.71,282.72,282.47,282.57,1685.0,266.4953,266.5048,266.2691,266.3634,1685.0
2024-02-09 14:25:00,282.82,282.82,282.71,282.76,1247.0,266.599,266.599,266.4953,266.5425,1247.0
2024-02-09 14:30:00,282.81,282.82,282.7,282.73,1414.0,266.5896,266.599,266.4859,266.5142,1414.0
2024-02-09 14:35:00,282.83,282.98,282.76,282.94,2000.0,266.6085,266.7499,266.5425,266.7122,2000.0
2024-02-09 14:40:00,283.0,283.1,282.89,282.89,725.0,266.7687,266.863,266.665,266.665,725.0
2024-02-09 14:45:00,282.82,283.08,282.82,282.95,1500.0,266.599,266.8441,266.599,266.7216,1500.0
2024-02-09 14:50:00,283.04,283.04,282.54,282.67,2905.0,266.8064,266.8064,266.3351,266.4576,2905.0
2024-02-09 14:55:00,282.57,282.61,282.41,282.41,1620.0,266.3634,266.4011,266.2126,266.2126,1620.0
2024-02-09 15:00:00,282.3,282.31,282.19,282.31,1489.0,266.1089,266.1183,266.0052,266.1183,1489.0
2024-02-09 15:05:00,282.38,282.55,282.2,282.28,3117.0,266.1843,266.3445,266.0146,266.09,3117.0
2024-02-09 15:10:00,282.54,282.59,282.33,282.59,3190.0,266.3351,266.3822,266.1371,266.3822,3190.0
2024-02-09 15:15:00,282.62,282.62,282.41,282.42,1431.0,266.4105,266.4105,266.2126,266.222,1431.0
2024-02-09 15:20:00,282.61,282.61,282.5,282.52,600.0,266.4011,266.4011,266.2974,266.3162,600.0
2024-02-09 15:25:00,282.56,282.57,282.37,282.45,1907.0,266.354,266.3634,266.1748,266.2503,1907.0
2024-02-09 15:30:00,282.4,282.45,282.1,282.35,4168.0,266.2031,266.2503,265.9203,266.156,4168.0
2024-02-09 15:35:00,282.43,282.78,282.4,282.61,7360.0,266.2314,266.5613,266.2031,266.4011,7360.0
2024-02-09 15:40:00,282.6,282.78,282.44,282.44,3582.0,266.3917,266.5613,266.2408,266.2408,3582.0
2024-02-09 15:45:00,282.43,283.17,282.43,283.15,3843.0,266.2314,266.929,266.2314,266.9101,3843.0
2024-02-09 15:50:00,283.24,283.49,283.0,283.35,4419.0,266.995,267.2306,266.7687,267.0986,4419.0
2024-02-09 15:55:00,283.49,284.16,283.44,284.1,27099.0,267.2306,267.8622,267.1835,267.8056,27099.0
2024-02-12 09:30:00,284.57,285.72,283.1,283.11,7224.0,268.2487,269.3327,266.863,266.8724,7224.0
2024-02-12 09:35:00,283.22,284.67,283.22,284.2,1159.0,266.9761,268.3429,266.9761,267.8999,1159.0
2024-02-12 09:40:00,284.04,284.32,283.6,283.61,2844.0,267.7491,268.013,267.3343,267.3437,2844.0
2024-02-12 09:45:00,284.14,284.34,283.9,284.34,700.0,267.8433,268.0319,267.6171,268.0319,700.0
2024-02-12 09:50:00,284.75,284.75,284.32,284.4,1000.0,268.4183,268.4183,268.013,268.0884,1000.0
2024-02-12 09:55:00,284.69,284.88,284.69,284.88,400.0,268.3618,268.5409,268.3618,268.5409,400.0
2024-02-12 10:00:00,284.7,284.71,284.28,284.66,600.0,268.3712,268.3806,267.9753,268.3335,600.0
2024-02-12 10:05:00,284.87,284.95,284.68,284.95,1200.0,268.5315,268.6069,268.3524,268.6069,1200.0
2024-02-12 10:10:00,285.1,285.11,284.72,284.91,1114.0,268.7483,268.7577,268.3901,268.5692,1114.0
2024-02-12 10:15:00,284.63,284.63,284.26,284.26,1217.0,268.3052,268.3052,267.9564,267.9564,1217.0
2024-02-12 10:20:00,284.02,284.2,283.94,283.94,300.0,267.7302,267.8999,267.6548,267.6548,300.0
2024-02-12 10:25:00,284.01,284.01,283.48,283.48,1189.0,267.7208,267.7208,267.2212,267.2212,1189.0
2024-02-12 10:30:00,283.86,283.95,283.68,283.69,1126.0,267.5794,267.6642,267.4097,267.4191,1126.0
2024-02-12 10:35:00,283.39,283.9,283.39,283.63,1270.0,267.1363,267.6171,267.1363,267.3626,1270.0
2024-02-12 10:40:00,283.42,283.42,282.94,283.05,5259.0,267.1646,267.1646,266.7122,266.8158,5259.0
2024-02-12 10:45:00,283.15,283.15,282.75,282.96,2922.0,266.9101,266.9101,266.5331,266.731,2922.0
2024-02-12 10:50:00,282.95,283.37,282.95,283.17,1867.0,266.7216,267.1175,266.7216,266.929,1867.0
2024-02-12 10:55:00,282.99,283.05,282.74,282.83,1086.0,266.7593,266.8158,266.5236,266.6085,1086.0
2024-02-12 11:00:00,283.09,283.41,282.97,283.18,1250.0,266.8536,267.1552,266.7404,266.9384,1250.0
2024-02-12 11:05:00,283.13,283.4,283.0,283.4,3278.0,266.8913,267.1458,266.7687,267.1458,3278.0
2024-02-12 11:10:00,283.3,283.32,283.11,283.27,3700.0,267.0515,267.0704,266.8724,267.0232,3700.0
2024-02-12 11:15:00,283.21,283.56,282.76,282.94,9015.0,266.9667,267.2966,266.5425,266.7122,9015.0
2024-02-12 11:20:00,282.96,283.91,282.95,283.91,4014.0,266.731,267.6265,266.7216,267.6265,4014.0
2024-02-12 11:25:00,284.0,284.05,283.75,283.85,1435.0,267.7114,267.7585,267.4757,267.57,1435.0
2024-02-12 11:30:00,283.78,284.12,283.69,283.94,975.0,267.504,267.8245,267.4191,267.6548,975.0
2024-02-12 11:35:00,283.69,283.69,283.05,283.05,2076.0,267.4191,267.4191,266.8158,266.8158,2076.0
2024-02-12 11:40:00,283.05,283.1,282.98,283.02,700.0,266.8158,266.863,266.7499,266.7876,700.0
2024-02-12 11:45:00,282.88,282.88,282.3,282.59,4937.0,266.6556,266.6556,266.1089,266.3822,4937.0
2024-02-12 11:50:00,282.65,282.65,282.29,282.42,9021.0,266.4388,266.4388,266.0994,266.222,9021.0
2024-02-12 11:55:00,282.62,282.9,282.36,282.36,1602.0,266.4105,266.6745,266.1654,266.1654,1602.0
2024-02-12 12:00:00,282.94,283.07,282.87,283.07,600.0,266.7122,266.8347,266.6462,266.8347,600.0
2024-02-12 12:05:00,282.96,283.4,282.96,283.4,575.0,266.731,267.1458,266.731,267.1458,575.0
2024-02-12 12:10:00,283.5,283.52,282.95,282.95,1194.0,267.24,267.2589,266.7216,266.7216,1194.0
2024-02-12 12:15:00,282.84,283.33,282.82,283.33,1548.0,266.6179,267.0798,266.599,267.0798,1548.0
2024-02-12 12:20:00,283.21,283.32,283.02,283.17,571.0,266.9667,267.0704,266.7876,266.929,571.0
2024-02-12 12:25:00,283.15,283.22,282.95,283.06,1800.0,266.9101,266.9761,266.7216,266.8253,1800.0
2024-02-12 12:30:00,282.97,283.14,282.97,283.14,932.0,266.7404,266.9007,266.7404,266.9007,932.0
2024-02-12 12:35:00,283.17,283.17,282.94,282.94,1100.0,266.929,266.929,266.7122,266.7122,1100.0
2024-02-12 12:40:00,282.87,282.99,282.79,282.99,500.0,266.6462,266.7593,266.5708,266.7593,500.0
2024-02-12 12:45:00,283.06,283.26,283.04,283.04,2319.0,266.8253,267.0138,266.8064,266.8064,2319.0
2024-02-12 12:50:00,283.04,283.36,283.04,283.32,1300.0,266.8064,267.1081,266.8064,267.0704,1300.0
2024-02-12 12:55:00,283.21,283.27,282.95,283.1,1753.0,266.9667,267.0232,266.7216,266.863,1753.0
2024-02-12 13:00:00,283.11,283.15,282.83,283.09,1800.0,266.8724,266.9101,266.6085,266.8536,1800.0
2024-02-12 13:05:00,282.98,282.99,282.38,282.38,1350.0,266.7499,266.7593,266.1843,266.1843,1350.0
2024-02-12 13:10:00,282.54,282.54,282.2,282.32,1075.0,266.3351,266.3351,266.0146,266.1277,1075.0
2024-02-12 13:15:00,282.0,282.44,282.0,282.44,2398.0,265.8261,266.2408,265.8261,266.2408,2398.0
2024-02-12 13:20:00,282.55,282.55,282.19,282.36,709.0,266.3445,266.3445,266.0052,266.1654,709.0
2024-02-12 13:25:00,282.33,282.37,282.0,282.17,3100.0,266.1371,266.1748,265.8261,265.9863,3100.0
2024-02-12 13:30:00,282.18,282.41,282.18,282.41,800.0,265.9957,266.2126,265.9957,266.2126,800.0
2024-02-12 13:35:00,282.13,282.51,282.13,282.47,3121.0,265.9486,266.3068,265.9486,266.2691,3121.0
2024-02-12 13:40:00,282.37,282.37,282.13,282.15,2015.0,266.1748,266.1748,265.9486,265.9675,2015.0
2024-02-12 13:45:00,282.19,282.45,282.19,282.45,961.0,266.0052,266.2503,266.0052,266.2503,961.0
2024-02-12 13:50:00,282.52,282.9,282.52,282.9,2270.0,266.3162,266.6745,266.3162,266.6745,2270.0
2024-02-12 13:55:00,282.81,282.81,282.46,282.52,982.0,266.5896,266.5896,266.2597,266.3162,982.0
2024-02-12 14:00:00,282.41,282.76,282.41,282.75,300.0,266.2126,266.5425,266.2126,266.5331,300.0
2024-02-12 14:05:00,282.65,282.94,282.65,282.74,1284.0,266.4388,266.7122,266.4388,266.5236,1284.0
2024-02-12 14:10:00,282.65,282.65,282.27,282.27,700.0,266.4388,266.4388,266.0806,266.0806,700.0
2024-02-12 14:15:00,282.07,282.32,281.56,281.76,3069.0,265.8921,266.1277,265.4113,265.5998,3069.0
2024-02-12 14:20:00,281.67,281.81,281.46,281.8,2559.0,265.515,265.647,265.317,265.6375,2559.0
2024-02-12 14:25:00,281.61,282.03,281.6,281.72,1807.0,265.4584,265.8543,265.449,265.5621,1807.0
2024-02-12 14:30:00,281.73,282.02,281.72,281.87,797.0,265.5716,265.8449,265.5621,265.7035,797.0
2024-02-12 14:35:00,281.88,282.1,281.75,281.92,2342.0,265.713,265.9203,265.5904,265.7507,2342.0
2024-02-12 14:40:00,281.97,282.0,281.8,281.91,2945.0,265.7978,265.8261,265.6375,265.7412,2945.0
2024-02-12 14:45:00,281.93,281.93,281.76,281.82,4252.0,265.7601,265.7601,265.5998,265.6564,4252.0
2024-02-12 14:50:00,281.77,282.0,281.63,281.69,2154.0,265.6093,265.8261,265.4773,265.5339,2154.0
2024-02-12 14:55:00,282.0,282.16,281.97,282.0,830.0,265.8261,265.9769,265.7978,265.8261,830.0
2024-02-12 15:00:00,282.12,282.6,282.11,282.25,1998.0,265.9392,266.3917,265.9298,266.0617,1998.0
2024-02-12 15:05:00,282.3,282.35,282.25,282.25,699.0,266.1089,266.156,266.0617,266.0617,699.0
2024-02-12 15:10:00,282.16,282.23,282.06,282.06,1822.0,265.9769,266.0429,265.8826,265.8826,1822.0
2024-02-12 15:15:00,282.0,282.18,281.9,282.08,3717.0,265.8261,265.9957,265.7318,265.9015,3717.0
2024-02-12 15:20:00,282.23,282.26,281.97,282.09,2487.0,266.0429,266.0712,265.7978,265.9109,2487.0
2024-02-12 15:25:00,281.99,282.01,281.39,281.4,2230.0,265.8166,265.8355,265.2511,265.2605,2230.0
2024-02-12 15:30:00,281.36,281.36,280.97,281.2,7128.0,265.2228,265.2228,264.8551,265.072,7128.0
2024-02-12 15:35:00,281.26,281.44,281.15,281.44,4610.0,265.1285,265.2982,265.0248,265.2982,4610.0
2024-02-12 15:40:00,281.62,282.06,281.62,281.9,2351.0,265.4679,265.8826,265.4679,265.7318,2351.0
2024-02-12 15:45:00,282.0,282.31,282.0,282.31,3029.0,265.8261,266.1183,265.8261,266.1183,3029.0
2024-02-12 15:50:00,282.17,282.26,281.5,281.67,6990.0,265.9863,266.0712,265.3547,265.515,6990.0
2024-02-12 15:55:00,281.63,281.77,281.24,281.36,34484.0,265.4773,265.6093,265.1097,265.2228,34484.0
2024-02-13 09:30:00,275.91,277.97,272.03,272.86,31384.0,260.0854,262.0272,256.4279,257.2103,31384.0
2024-02-13 09:35:00,273.83,274.89,273.14,274.0,4899.0,258.1247,259.1239,257.4742,258.2849,4899.0
2024-02-13 09:40:00,273.83,274.3,273.63,274.3,4786.0,258.1247,258.5677,257.9361,258.5677,4786.0
2024-02-13 09:45:00,273.89,274.13,273.36,273.46,4408.0,258.1812,258.4074,257.6816,257.7759,4408.0
2024-02-13 09:50:00,273.2,273.35,272.28,272.28,3854.0,257.5308,257.6722,256.6636,256.6636,3854.0
2024-02-13 09:55:00,272.29,273.51,272.29,273.11,2000.0,256.673,257.823,256.673,257.446,2000.0
2024-02-13 10:00:00,273.03,274.27,273.02,274.25,3620.0,257.3705,258.5394,257.3611,258.5206,3620.0
2024-02-13 10:05:00,274.69,274.93,273.46,273.79,7660.0,258.9353,259.1616,257.7759,258.0869,7660.0
2024-02-13 10:10:00,274.25,274.25,273.71,274.16,1300.0,258.5206,258.5206,258.0115,258.4357,1300.0
2024-02-13 10:15:00,274.51,274.67,273.94,274.58,2614.0,258.7657,258.9165,258.2283,258.8316,2614.0
2024-02-13 10:20:00,274.29,274.71,274.13,274.31,5784.0,258.5583,258.9542,258.4074,258.5771,5784.0
2024-02-13 10:25:00,274.52,274.94,274.52,274.87,2415.0,258.7751,259.171,258.7751,259.105,2415.0
2024-02-13 10:30:00,274.64,274.9,273.98,274.0,3857.0,258.8882,259.1333,258.2661,258.2849,3857.0
2024-02-13 10:35:00,273.83,274.86,273.82,274.86,3595.0,258.1247,259.0956,258.1152,259.0956,3595.0
2024-02-13 10:40:00,274.37,274.81,274.25,274.81,3511.0,258.6337,259.0484,258.5206,259.0484,3511.0
2024-02-13 10:45:00,274.87,275.04,274.38,274.79,2159.0,259.105,259.2653,258.6431,259.0296,2159.0
2024-02-13 10:50:00,274.66,275.52,274.66,275.23,2775.0,258.9071,259.7177,258.9071,259.4444,2775.0
2024-02-13 10:55:00,275.59,275.96,275.33,275.96,2367.0,259.7837,260.1325,259.5386,260.1325,2367.0
2024-02-13 11:00:00,275.96,276.61,275.81,276.61,2484.0,260.1325,260.7452,259.9911,260.7452,2484.0
2024-02-13 11:05:00,276.73,276.73,275.85,276.02,2651.0,260.8583,260.8583,260.0288,260.189,2651.0
2024-02-13 11:10:00,275.78,276.32,275.78,276.3,2400.0,259.9628,260.4718,259.9628,260.453,2400.0
2024-02-13 11:15:00,276.26,276.26,275.88,275.92,1500.0,260.4153,260.4153,260.0571,260.0948,1500.0
2024-02-13 11:20:00,275.53,275.53,275.53,275.53,212.0,259.7272,259.7272,259.7272,259.7272,212.0
2024-02-13 11:25:00,276.0,276.12,275.85,275.98,2035.0,260.1702,260.2833,260.0288,260.1513,2035.0
2024-02-13 11:30:00,276.15,276.46,276.09,276.46,1710.0,260.3116,260.6038,260.255,260.6038,1710.0
2024-02-13 11:35:00,276.29,276.35,275.9,276.0,978.0,260.4436,260.5001,260.0759,260.1702,978.0
2024-02-13 11:40:00,276.13,276.31,275.72,275.72,2385.0,260.2927,260.4624,259.9063,259.9063,2385.0
2024-02-13 11:45:00,276.05,276.13,275.91,275.92,772.0,260.2173,260.2927,260.0854,260.0948,772.0
2024-02-13 11:50:00,275.78,275.93,275.65,275.77,1445.0,259.9628,260.1042,259.8403,259.9534,1445.0
2024-02-13 11:55:00,275.92,276.02,275.72,275.78,1582.0,260.0948,260.189,259.9063,259.9628,1582.0
2024-02-13 12:00:00,275.74,275.84,275.72,275.77,1009.0,259.9251,260.0194,259.9063,259.9534,1009.0
2024-02-13 12:05:00,275.82,275.93,275.67,275.86,1162.0,260.0005,260.1042,259.8591,260.0382,1162.0
2024-02-13 12:10:00,275.61,275.94,275.6,275.94,728.0,259.8026,260.1136,259.7931,260.1136,728.0
2024-02-13 12:15:00,275.97,276.16,275.83,276.16,5086.0,260.1419,260.321,260.0099,260.321,5086.0
2024-02-13 12:20:00,275.81,275.81,275.5,275.55,861.0,259.9911,259.9911,259.6989,259.746,861.0
2024-02-13 12:25:00,275.57,275.83,275.57,275.68,895.0,259.7649,260.0099,259.7649,259.8686,895.0
2024-02-13 12:30:00,275.58,275.68,275.58,275.65,300.0,259.7743,259.8686,259.7743,259.8403,300.0
2024-02-13 12:35:00,275.63,275.75,275.63,275.75,400.0,259.8214,259.9345,259.8214,259.9345,400.0
2024-02-13 12:40:00,275.81,275.81,275.8,275.8,204.0,259.9911,259.9911,259.9817,259.9817,204.0
2024-02-13 12:45:00,275.72,275.94,275.72,275.85,1334.0,259.9063,260.1136,259.9063,260.0288,1334.0
2024-02-13 12:50:00,275.82,276.03,275.69,276.0,900.0,260.0005,260.1985,259.878,260.1702,900.0
2024-02-13 12:55:00,275.93,276.02,275.68,275.98,727.0,260.1042,260.189,259.8686,260.1513,727.0
2024-02-13 13:00:00,275.86,275.91,275.45,275.45,1059.0,260.0382,260.0854,259.6517,259.6517,1059.0
2024-02-13 13:05:00,275.58,275.58,275.27,275.32,1820.0,259.7743,259.7743,259.4821,259.5292,1820.0
2024-02-13 13:10:00,275.15,275.23,275.05,275.09,1008.0,259.3689,259.4444,259.2747,259.3124,1008.0
2024-02-13 13:15:00,275.07,275.44,275.07,275.44,1000.0,259.2935,259.6423,259.2935,259.6423,1000.0
2024-02-13 13:20:00,275.38,275.39,275.31,275.31,404.0,259.5858,259.5952,259.5198,259.5198,404.0
2024-02-13 13:25:00,275.27,275.59,275.27,275.52,1153.0,259.4821,259.7837,259.4821,259.7177,1153.0
2024-02-13 13:30:00,275.63,275.63,275.23,275.54,1990.0,259.8214,259.8214,259.4444,259.7366,1990.0
2024-02-13 13:35:00,275.3,275.3,275.0,275.06,300.0,259.5103,259.5103,259.2276,259.2841,300.0
2024-02-13 13:40:00,274.98,274.98,274.87,274.87,600.0,259.2087,259.2087,259.105,259.105,600.0
2024-02-13 13:45:00,274.97,275.11,274.96,274.98,685.0,259.1993,259.3312,259.1898,259.2087,685.0
2024-02-13 13:50:00,274.9,275.17,274.9,275.14,691.0,259.1333,259.3878,259.1333,259.3595,691.0
2024-02-13 13:55:00,275.14,275.26,275.14,275.26,200.0,259.3595,259.4726,259.3595,259.4726,200.0
2024-02-13 14:00:00,275.21,275.55,275.21,275.55,1488.0,259.4255,259.746,259.4255,259.746,1488.0
2024-02-13 14:05:00,275.58,275.62,275.44,275.47,772.0,259.7743,259.812,259.6423,259.6706,772.0
2024-02-13 14:10:00,275.38,275.38,275.19,275.19,200.0,259.5858,259.5858,259.4067,259.4067,200.0
2024-02-13 14:15:00,275.1,275.15,275.0,275.05,808.0,259.3218,259.3689,259.2276,259.2747,808.0
2024-02-13 14:20:00,274.85,275.01,274.78,274.85,1617.0,259.0862,259.237,259.0202,259.0862,1617.0
2024-02-13 14:25:00,274.58,274.65,274.45,274.61,606.0,258.8316,258.8976,258.7091,258.8599,606.0
2024-02-13 14:30:00,274.52,274.99,274.47,274.99,3350.0,258.7751,259.2181,258.7279,259.2181,3350.0
2024-02-13 14:35:00,275.17,275.26,274.76,275.04,5096.0,259.3878,259.4726,259.0013,259.2653,5096.0
2024-02-13 14:40:00,275.01,275.02,274.73,274.73,1172.0,259.237,259.2464,258.973,258.973,1172.0
2024-02-13 14:45:00,274.52,274.52,274.19,274.19,949.0,258.7751,258.7751,258.464,258.464,949.0
2024-02-13 14:50:00,274.0,274.14,273.77,273.77,700.0,258.2849,258.4169,258.0681,258.0681,700.0
2024-02-13 14:55:00,273.74,274.05,273.71,274.05,3484.0,258.0398,258.332,258.0115,258.332,3484.0
2024-02-13 15:00:00,274.1,274.22,273.97,274.08,1727.0,258.3792,258.4923,258.2566,258.3603,1727.0
2024-02-13 15:05:00,274.19,274.45,274.09,274.28,2327.0,258.464,258.7091,258.3697,258.5488,2327.0
2024-02-13 15:10:00,274.14,274.31,274.14,274.31,977.0,258.4169,258.5771,258.4169,258.5771,977.0
2024-02-13 15:15:00,274.11,274.11,273.78,273.78,1272.0,258.3886,258.3886,258.0775,258.0775,1272.0
2024-02-13 15:20:00,273.7,274.12,273.64,274.02,2816.0,258.0021,258.398,257.9456,258.3038,2816.0
2024-02-13 15:25:00,274.1,274.48,274.1,274.44,1926.0,258.3792,258.7374,258.3792,258.6997,1926.0
2024-02-13 15:30:00,274.43,274.83,274.42,274.83,5065.0,258.6902,259.0673,258.6808,259.0673,5065.0
2024-02-13 15:35:00,275.07,275.28,275.06,275.28,829.0,259.2935,259.4915,259.2841,259.4915,829.0
2024-02-13 15:40:00,275.13,275.54,275.13,275.47,2958.0,259.3501,259.7366,259.3501,259.6706,2958.0
2024-02-13 15:45:00,275.68,276.14,275.67,276.05,3135.0,259.8686,260.3022,259.8591,260.2173,3135.0
2024-02-13 15:50:00,276.04,276.56,275.89,276.56,8780.0,260.2079,260.6981,260.0665,260.6981,8780.0
2024-02-13 15:55:00,276.57,277.06,276.4,276.75,27679.0,260.7075,261.1694,260.5473,260.8772,27679.0
2024-02-14 09:30:00,277.69,278.58,276.98,276.98,4820.0,261.7633,262.6022,261.094,261.094,4820.0
2024-02-14 09:35:00,277.29,277.29,275.65,275.75,2600.0,261.3862,261.3862,259.8403,259.9345,2600.0
2024-02-14 09:40:00,275.83,277.32,275.68,277.32,3683.0,260.0099,261.4145,259.8686,261.4145,3683.0
2024-02-14 09:45:00,277.31,277.67,276.49,276.49,2347.0,261.4051,261.7444,260.6321,260.6321,2347.0
2024-02-14 09:50:00,276.28,276.46,276.16,276.46,500.0,260.4341,260.6038,260.321,260.6038,500.0
2024-02-14 09:55:00,276.61,276.61,275.61,275.71,1885.0,260.7452,260.7452,259.8026,259.8968,1885.0
2024-02-14 10:00:00,276.09,276.31,275.88,276.06,58884.0,260.255,260.4624,260.0571,260.2268,58884.0
2024-02-14 10:05:00,276.63,276.92,276.36,276.38,2150.0,260.7641,261.0374,260.5095,260.5284,2150.0
2024-02-14 10:10:00,277.03,277.28,277.02,277.28,400.0,261.1411,261.3768,261.1317,261.3768,400.0
2024-02-14 10:15:00,277.54,277.89,277.54,277.62,1198.0,261.6219,261.9518,261.6219,261.6973,1198.0
2024-02-14 10:20:00,277.71,278.51,277.71,278.5,1619.0,261.7821,262.5362,261.7821,262.5268,1619.0
2024-02-14 10:25:00,278.68,278.77,278.51,278.51,1273.0,262.6965,262.7813,262.5362,262.5362,1273.0
2024-02-14 10:30:00,278.48,278.69,278.28,278.48,1554.0,262.508,262.7059,262.3194,262.508,1554.0
2024-02-14 10:35:00,278.57,278.59,278.35,278.59,1005.0,262.5928,262.6116,262.3854,262.6116,1005.0
2024-02-14 10:40:00,278.44,278.44,277.99,278.31,4306.0,262.4703,262.4703,262.0461,262.3477,4306.0
2024-02-14 10:45:00,278.34,278.34,277.88,277.88,596.0,262.376,262.376,261.9424,261.9424,596.0
2024-02-14 10:50:00,278.06,278.07,277.97,277.97,581.0,262.112,262.1215,262.0272,262.0272,581.0
2024-02-14 10:55:00,278.12,278.52,278.12,278.51,528.0,262.1686,262.5457,262.1686,262.5362,528.0
2024-02-14 11:00:00,277.94,277.94,277.7,277.9,900.0,261.9989,261.9989,261.7727,261.9612,900.0
2024-02-14 11:05:00,277.92,278.21,277.71,278.21,800.0,261.9801,262.2534,261.7821,262.2534,800.0
2024-02-14 11:10:00,278.43,278.43,278.43,278.43,100.0,262.4608,262.4608,262.4608,262.4608,100.0
2024-02-14 11:15:00,278.41,278.41,278.4,278.4,560.0,262.442,262.442,262.4325,262.4325,560.0
2024-02-14 11:20:00,278.68,278.68,278.51,278.53,5192.0,262.6965,262.6965,262.5362,262.5551,5192.0
2024-02-14 11:25:00,278.67,278.77,278.34,278.46,3237.0,262.6871,262.7813,262.376,262.4891,3237.0
2024-02-14 11:30:00,278.61,278.61,278.45,278.45,300.0,262.6305,262.6305,262.4797,262.4797,300.0
2024-02-14 11:35:00,278.28,278.59,278.28,278.59,2101.0,262.3194,262.6116,262.3194,262.6116,2101.0
2024-02-14 11:40:00,278.42,278.42,278.2,278.23,400.0,262.4514,262.4514,262.244,262.2723,400.0
2024-02-14 11:45:00,278.08,278.34,278.03,278.29,3854.0,262.1309,262.376,262.0838,262.3289,3854.0
2024-02-14 11:50:00,278.25,278.45,278.25,278.45,2313.0,262.2911,262.4797,262.2911,262.4797,2313.0
2024-02-14 11:55:00,278.27,278.27,278.0,278.0,6900.0,262.31,262.31,262.0555,262.0555,6900.0
2024-02-14 12:00:00,278.0,278.0,278.0,278.0,0.0,262.0555,262.0555,262.0555,262.0555,0.0
2024-02-14 12:05:00,277.67,277.96,277.47,277.96,5206.0,261.7444,262.0178,261.5559,262.0178,5206.0
2024-02-14 12:10:00,278.28,278.46,278.25,278.46,380.0,262.3194,262.4891,262.2911,262.4891,380.0
2024-02-14 12:15:00,278.63,279.04,278.63,279.04,1832.0,262.6494,263.0358,262.6494,263.0358,1832.0
2024-02-14 12:20:00,279.0,279.05,279.0,279.05,247.0,262.9981,263.0453,262.9981,263.0453,247.0
2024-02-14 12:25:00,279.03,279.12,279.03,279.12,281.0,263.0264,263.1113,263.0264,263.1113,281.0
2024-02-14 12:30:00,279.41,279.58,279.41,279.57,3916.0,263.3846,263.5449,263.3846,263.5354,3916.0
2024-02-14 12:35:00,278.64,278.96,278.64,278.91,594.0,262.6588,262.9604,262.6588,262.9133,594.0
2024-02-14 12:40:00,279.07,279.08,278.69,278.7,682.0,263.0641,263.0735,262.7059,262.7153,682.0
2024-02-14 12:45:00,279.15,279.15,279.12,279.13,524.0,263.1395,263.1395,263.1113,263.1207,524.0
2024-02-14 12:50:00,279.06,279.06,278.8,278.8,400.0,263.0547,263.0547,262.8096,262.8096,400.0
2024-02-14 12:55:00,278.85,278.89,278.85,278.89,400.0,262.8567,262.8944,262.8567,262.8944,400.0
2024-02-14 13:00:00,278.99,278.99,278.99,278.99,200.0,262.9887,262.9887,262.9887,262.9887,200.0
2024-02-14 13:05:00,279.15,279.48,279.15,279.42,2241.0,263.1395,263.4506,263.1395,263.394,2241.0
2024-02-14 13:10:00,279.31,279.64,279.14,279.52,5400.0,263.2904,263.6014,263.1301,263.4883,5400.0
2024-02-14 13:15:00,279.52,279.52,279.52,279.52,0.0,263.4883,263.4883,263.4883,263.4883,0.0
2024-02-14 13:20:00,279.88,279.88,279.64,279.77,827.0,263.8277,263.8277,263.6014,263.724,827.0
2024-02-14 13:25:00,279.83,279.93,279.72,279.93,1114.0,263.7805,263.8748,263.6768,263.8748,1114.0
2024-02-14 13:30:00,279.93,280.1,279.93,280.1,517.0,263.8748,264.035,263.8748,264.035,517.0
2024-02-14 13:35:00,280.15,280.32,280.14,280.32,200.0,264.0822,264.2424,264.0727,264.2424,200.0
2024-02-14 13:40:00,280.3,280.38,280.23,280.23,660.0,264.2236,264.299,264.1576,264.1576,660.0
2024-02-14 13:45:00,280.21,280.6,280.21,280.49,508.0,264.1387,264.5064,264.1387,264.4027,508.0
2024-02-14 13:50:00,280.34,280.4,280.3,280.4,300.0,264.2613,264.3178,264.2236,264.3178,300.0
2024-02-14 13:55:00,280.47,280.63,280.45,280.63,900.0,264.3838,264.5346,264.365,264.5346,900.0
2024-02-14 14:00:00,280.56,280.57,280.35,280.35,1000.0,264.4687,264.4781,264.2707,264.2707,1000.0
2024-02-14 14:05:00,280.34,280.34,279.81,279.85,2887.0,264.2613,264.2613,263.7617,263.7994,2887.0
2024-02-14 14:10:00,280.11,280.57,280.11,280.57,795.0,264.0445,264.4781,264.0445,264.4781,795.0
2024-02-14 14:15:00,280.75,280.76,280.63,280.76,500.0,264.6478,264.6572,264.5346,264.6572,500.0
2024-02-14 14:20:00,280.72,280.83,280.68,280.68,907.0,264.6195,264.7232,264.5818,264.5818,907.0
2024-02-14 14:25:00,280.72,280.92,280.72,280.92,500.0,264.6195,264.808,264.6195,264.808,500.0
2024-02-14 14:30:00,280.79,280.81,280.64,280.64,400.0,264.6855,264.7043,264.5441,264.5441,400.0
2024-02-14 14:35:00,280.93,281.17,280.93,281.17,1515.0,264.8174,265.0437,264.8174,265.0437,1515.0
2024-02-14 14:40:00,281.15,281.3,281.03,281.3,900.0,265.0248,265.1662,264.9117,265.1662,900.0
2024-02-14 14:45:00,281.21,281.22,281.07,281.07,492.0,265.0814,265.0908,264.9494,264.9494,492.0
2024-02-14 14:50:00,281.25,281.25,280.96,281.12,600.0,265.1191,265.1191,264.8457,264.9965,600.0
2024-02-14 14:55:00,281.16,281.16,281.04,281.05,532.0,265.0342,265.0342,264.9211,264.9306,532.0
2024-02-14 15:00:00,281.28,281.46,281.12,281.46,1299.0,265.1474,265.317,264.9965,265.317,1299.0
2024-02-14 15:05:00,281.47,281.54,281.37,281.44,2006.0,265.3265,265.3925,265.2322,265.2982,2006.0
2024-02-14 15:10:00,281.37,281.6,281.36,281.55,1636.0,265.2322,265.449,265.2228,265.4019,1636.0
2024-02-14 15:15:00,281.46,281.91,281.46,281.65,3249.0,265.317,265.7412,265.317,265.4961,3249.0
2024-02-14 15:20:00,281.68,281.89,281.57,281.65,6036.0,265.5244,265.7224,265.4207,265.4961,6036.0
2024-02-14 15:25:00,281.66,281.92,281.58,281.68,5501.0,265.5056,265.7507,265.4302,265.5244,5501.0
2024-02-14 15:30:00,281.68,281.68,280.81,280.81,5193.0,265.5244,265.5244,264.7043,264.7043,5193.0
2024-02-14 15:35:00,280.91,280.91,280.6,280.6,2570.0,264.7986,264.7986,264.5064,264.5064,2570.0
2024-02-14 15:40:00,280.68,280.75,280.44,280.68,5674.0,264.5818,264.6478,264.3555,264.5818,5674.0
2024-02-14 15:45:00,280.57,280.93,280.4,280.4,11449.0,264.4781,264.8174,264.3178,264.3178,11449.0
2024-02-14 15:50:00,280.39,280.49,279.43,279.84,19954.0,264.3084,264.4027,263.4035,263.79,19954.0
2024-02-14 15:55:00,279.97,280.65,279.35,280.6,61825.0,263.9125,264.5535,263.3281,264.5064,61825.0
2024-02-15 09:30:00,284.05,284.71,283.36,284.25,6722.0,267.7585,268.3806,267.1081,267.947,6722.0
2024-02-15 09:35:00,284.88,285.36,284.07,285.36,2726.0,268.5409,268.9934,267.7773,268.9934,2726.0
2024-02-15 09:40:00,285.19,285.6,285.09,285.25,2185.0,268.8331,269.2196,268.7388,268.8897,2185.0
2024-02-15 09:45:00,285.42,285.68,284.93,284.93,1264.0,269.0499,269.295,268.588,268.588,1264.0
2024-02-15 09:50:00,284.67,285.1,284.51,285.01,2604.0,268.3429,268.7483,268.1921,268.6634,2604.0
2024-02-15 09:55:00,285.06,285.24,283.97,284.63,8569.0,268.7106,268.8802,267.6831,268.3052,8569.0
2024-02-15 10:00:00,284.72,284.84,284.43,284.43,800.0,268.3901,268.5032,268.1167,268.1167,800.0
2024-02-15 10:05:00,284.38,284.53,284.31,284.53,600.0,268.0696,268.211,268.0036,268.211,600.0
2024-02-15 10:10:00,284.45,284.45,284.07,284.07,1900.0,268.1356,268.1356,267.7773,267.7773,1900.0
2024-02-15 10:15:00,283.88,284.14,283.76,283.76,2355.0,267.5982,267.8433,267.4851,267.4851,2355.0
2024-02-15 10:20:00,283.76,284.26,283.54,284.18,1042.0,267.4851,267.9564,267.2777,267.881,1042.0
2024-02-15 10:25:00,284.39,284.58,284.31,284.38,706.0,268.079,268.2581,268.0036,268.0696,706.0
2024-02-15 10:30:00,284.38,284.38,283.99,284.0,2100.0,268.0696,268.0696,267.7019,267.7114,2100.0
2024-02-15 10:35:00,283.69,283.85,283.33,283.6,2572.0,267.4191,267.57,267.0798,267.3343,2572.0
2024-02-15 10:40:00,283.62,283.62,283.41,283.42,929.0,267.3532,267.3532,267.1552,267.1646,929.0
2024-02-15 10:45:00,283.36,283.75,283.36,283.75,1249.0,267.1081,267.4757,267.1081,267.4757,1249.0
2024-02-15 10:50:00,283.75,283.75,283.56,283.56,2050.0,267.4757,267.4757,267.2966,267.2966,2050.0
2024-02-15 10:55:00,283.66,283.95,283.54,283.73,2717.0,267.3909,267.6642,267.2777,267.4568,2717.0
2024-02-15 11:00:00,283.71,284.48,283.71,284.41,700.0,267.438,268.1638,267.438,268.0978,700.0
2024-02-15 11:05:00,284.34,284.34,284.14,284.14,600.0,268.0319,268.0319,267.8433,267.8433,600.0
2024-02-15 11:10:00,284.11,284.35,283.81,283.84,2468.0,267.8151,268.0413,267.5323,267.5605,2468.0
2024-02-15 11:15:00,283.75,284.11,283.66,283.98,2108.0,267.4757,267.8151,267.3909,267.6925,2108.0
2024-02-15 11:20:00,284.0,284.05,283.56,283.76,1900.0,267.7114,267.7585,267.2966,267.4851,1900.0
2024-02-15 11:25:00,283.65,283.65,283.18,283.38,3326.0,267.3814,267.3814,266.9384,267.1269,3326.0
2024-02-15 11:30:00,283.37,283.56,283.21,283.31,1800.0,267.1175,267.2966,266.9667,267.0609,1800.0
2024-02-15 11:35:00,283.31,283.5,283.17,283.26,1958.0,267.0609,267.24,266.929,267.0138,1958.0
2024-02-15 11:40:00,283.45,283.48,283.21,283.35,1200.0,267.1929,267.2212,266.9667,267.0986,1200.0
2024-02-15 11:45:00,283.14,283.34,283.14,283.28,1000.0,266.9007,267.0892,266.9007,267.0327,1000.0
2024-02-15 11:50:00,283.28,283.33,282.8,283.33,2574.0,267.0327,267.0798,266.5802,267.0798,2574.0
2024-02-15 11:55:00,283.31,283.69,283.22,283.69,7745.0,267.0609,267.4191,266.9761,267.4191,7745.0
2024-02-15 12:00:00,283.48,283.74,283.23,283.59,2574.0,267.2212,267.4663,266.9855,267.3249,2574.0
2024-02-15 12:05:00,283.62,283.74,283.62,283.74,900.0,267.3532,267.4663,267.3532,267.4663,900.0
2024-02-15 12:10:00,283.71,283.79,283.54,283.77,818.0,267.438,267.5134,267.2777,267.4946,818.0
2024-02-15 12:15:00,283.81,284.06,283.8,284.05,797.0,267.5323,267.7679,267.5228,267.7585,797.0
2024-02-15 12:20:00,283.97,283.97,283.86,283.87,700.0,267.6831,267.6831,267.5794,267.5888,700.0
2024-02-15 12:25:00,284.0,284.04,284.0,284.04,300.0,267.7114,267.7491,267.7114,267.7491,300.0
2024-02-15 12:30:00,284.03,284.03,284.02,284.03,200.0,267.7396,267.7396,267.7302,267.7396,200.0
2024-02-15 12:35:00,284.22,284.25,284.13,284.13,941.0,267.9187,267.947,267.8339,267.8339,941.0
2024-02-15 12:40:00,283.98,284.01,283.96,283.97,700.0,267.6925,267.7208,267.6737,267.6831,700.0
2024-02-15 12:45:00,283.97,284.36,283.95,283.96,1750.0,267.6831,268.0507,267.6642,267.6737,1750.0
2024-02-15 12:50:00,283.84,284.21,283.84,284.1,1787.0,267.5605,267.9093,267.5605,267.8056,1787.0
2024-02-15 12:55:00,284.19,284.31,284.17,284.25,600.0,267.8905,268.0036,267.8716,267.947,600.0
2024-02-15 13:00:00,284.15,284.23,284.14,284.23,825.0,267.8528,267.9282,267.8433,267.9282,825.0
2024-02-15 13:05:00,284.23,285.17,284.23,284.99,3001.0,267.9282,268.8143,267.9282,268.6446,3001.0
2024-02-15 13:10:00,285.3,285.68,285.27,285.68,1300.0,268.9368,269.295,268.9085,269.295,1300.0
2024-02-15 13:15:00,285.75,285.75,285.51,285.6,3304.0,269.361,269.361,269.1348,269.2196,3304.0
2024-02-15 13:20:00,285.62,285.63,285.41,285.63,2010.0,269.2384,269.2479,269.0405,269.2479,2010.0
2024-02-15 13:25:00,285.52,285.75,285.23,285.75,5240.0,269.1442,269.361,268.8708,269.361,5240.0
2024-02-15 13:30:00,285.88,286.0,285.87,285.88,2101.0,269.4835,269.5967,269.4741,269.4835,2101.0
2024-02-15 13:35:00,285.96,285.96,285.38,285.38,3477.0,269.5589,269.5589,269.0122,269.0122,3477.0
2024-02-15 13:40:00,285.42,285.42,285.06,285.09,1614.0,269.0499,269.0499,268.7106,268.7388,1614.0
2024-02-15 13:45:00,285.08,285.5,284.97,285.38,1496.0,268.7294,269.1253,268.6257,269.0122,1496.0
2024-02-15 13:50:00,285.41,285.66,285.39,285.63,1311.0,269.0405,269.2762,269.0216,269.2479,1311.0
2024-02-15 13:55:00,285.65,285.69,285.42,285.69,1710.0,269.2667,269.3044,269.0499,269.3044,1710.0
2024-02-15 14:00:00,285.66,285.81,285.61,285.62,1241.0,269.2762,269.4176,269.229,269.2384,1241.0
2024-02-15 14:05:00,285.49,285.87,285.36,285.87,1500.0,269.1159,269.4741,268.9934,269.4741,1500.0
2024-02-15 14:10:00,285.84,285.84,285.49,285.5,1500.0,269.4458,269.4458,269.1159,269.1253,1500.0
2024-02-15 14:15:00,285.63,285.97,285.58,285.83,3491.0,269.2479,269.5684,269.2007,269.4364,3491.0
2024-02-15 14:20:00,285.83,285.83,285.53,285.62,2753.0,269.4364,269.4364,269.1536,269.2384,2753.0
2024-02-15 14:25:00,285.53,285.57,285.45,285.51,1501.0,269.1536,269.1913,269.0782,269.1348,1501.0
2024-02-15 14:30:00,285.59,285.73,285.59,285.73,300.0,269.2102,269.3421,269.2102,269.3421,300.0
2024-02-15 14:35:00,285.76,285.76,285.66,285.67,1222.0,269.3704,269.3704,269.2762,269.2856,1222.0
2024-02-15 14:40:00,285.66,285.66,285.36,285.47,11279.0,269.2762,269.2762,268.9934,269.0971,11279.0
2024-02-15 14:45:00,285.54,285.67,285.47,285.67,2018.0,269.163,269.2856,269.0971,269.2856,2018.0
2024-02-15 14:50:00,285.65,285.86,285.4,285.86,4807.0,269.2667,269.4647,269.0311,269.4647,4807.0
2024-02-15 14:55:00,285.98,286.5,285.96,286.4,7214.0,269.5778,270.068,269.5589,269.9737,7214.0
2024-02-15 15:00:00,286.47,286.52,286.15,286.21,4980.0,270.0397,270.0868,269.738,269.7946,4980.0
2024-02-15 15:05:00,286.23,286.23,285.67,286.13,14722.0,269.8135,269.8135,269.2856,269.7192,14722.0
2024-02-15 15:10:00,286.22,286.7,286.18,286.18,5221.0,269.804,270.2565,269.7663,269.7663,5221.0
2024-02-15 15:15:00,286.34,286.73,286.27,286.6,3114.0,269.9172,270.2848,269.8512,270.1622,3114.0
2024-02-15 15:20:00,286.55,286.55,286.16,286.29,5456.0,270.1151,270.1151,269.7475,269.87,5456.0
2024-02-15 15:25:00,286.26,286.42,286.02,286.42,3942.0,269.8417,269.9926,269.6155,269.9926,3942.0
2024-02-15 15:30:00,286.34,286.34,286.0,286.05,4912.0,269.9172,269.9172,269.5967,269.6438,4912.0
2024-02-15 15:35:00,286.05,286.08,285.38,285.43,4261.0,269.6438,269.6721,269.0122,269.0593,4261.0
2024-02-15 15:40:00,285.55,285.66,285.42,285.43,3111.0,269.1725,269.2762,269.0499,269.0593,3111.0
2024-02-15 15:45:00,285.42,285.79,285.34,285.69,5785.0,269.0499,269.3987,268.9745,269.3044,5785.0
2024-02-15 15:50:00,285.74,286.35,285.67,286.28,15884.0,269.3516,269.9266,269.2856,269.8606,15884.0
2024-02-15 15:55:00,286.37,286.56,286.16,286.34,50500.0,269.9454,270.1245,269.7475,269.9172,50500.0
2024-02-16 09:30:00,282.82,284.19,282.82,283.38,27162.0,266.599,267.8905,266.599,267.1269,27162.0
2024-02-16 09:35:00,283.35,284.24,283.3,283.92,7067.0,267.0986,267.9376,267.0515,267.636,7067.0
2024-02-16 09:40:00,283.88,284.14,283.73,284.14,2756.0,267.5982,267.8433,267.4568,267.8433,2756.0
2024-02-16 09:45:00,283.84,283.84,282.57,282.73,1700.0,267.5605,267.5605,266.3634,266.5142,1700.0
2024-02-16 09:50:00,282.91,283.82,282.81,283.21,3520.0,266.6839,267.5417,266.5896,266.9667,3520.0
2024-02-16 09:55:00,283.13,283.14,282.65,282.89,3783.0,266.8913,266.9007,266.4388,266.665,3783.0
2024-02-16 10:00:00,282.66,283.5,282.02,283.5,10504.0,266.4482,267.24,265.8449,267.24,10504.0
2024-02-16 10:05:00,283.68,283.78,283.43,283.43,3627.0,267.4097,267.504,267.1741,267.1741,3627.0
2024-02-16 10:10:00,283.36,284.84,283.36,284.69,2898.0,267.1081,268.5032,267.1081,268.3618,2898.0
2024-02-16 10:15:00,284.88,285.03,284.75,284.83,2626.0,268.5409,268.6823,268.4183,268.4938,2626.0
2024-02-16 10:20:00,284.79,284.79,284.37,284.41,1286.0,268.4561,268.4561,268.0601,268.0978,1286.0
2024-02-16 10:25:00,284.27,284.41,283.68,283.88,1500.0,267.9659,268.0978,267.4097,267.5982,1500.0
2024-02-16 10:30:00,283.81,284.06,283.52,284.06,2127.0,267.5323,267.7679,267.2589,267.7679,2127.0
2024-02-16 10:35:00,284.3,284.55,284.01,284.5,2950.0,267.9942,268.2298,267.7208,268.1827,2950.0
2024-02-16 10:40:00,284.48,284.48,283.99,284.22,3944.0,268.1638,268.1638,267.7019,267.9187,3944.0
2024-02-16 10:45:00,284.22,284.73,284.22,284.56,1341.0,267.9187,268.3995,267.9187,268.2392,1341.0
2024-02-16 10:50:00,284.62,284.81,284.45,284.81,1378.0,268.2958,268.4749,268.1356,268.4749,1378.0
2024-02-16 10:55:00,284.48,285.02,284.42,285.02,3139.0,268.1638,268.6729,268.1073,268.6729,3139.0
2024-02-16 11:00:00,285.05,285.39,285.05,285.19,1720.0,268.7011,269.0216,268.7011,268.8331,1720.0
2024-02-16 11:05:00,285.2,285.21,284.89,285.04,1500.0,268.8425,268.852,268.5503,268.6917,1500.0
2024-02-16 11:10:00,284.92,284.93,284.77,284.77,1531.0,268.5786,268.588,268.4372,268.4372,1531.0
2024-02-16 11:15:00,284.59,284.9,284.59,284.9,1512.0,268.2675,268.5597,268.2675,268.5597,1512.0
2024-02-16 11:20:00,284.98,285.09,284.88,285.09,1912.0,268.6352,268.7388,268.5409,268.7388,1912.0
2024-02-16 11:25:00,284.99,285.13,284.98,285.07,906.0,268.6446,268.7766,268.6352,268.72,906.0
2024-02-16 11:30:00,285.13,285.13,285.07,285.07,300.0,268.7766,268.7766,268.72,268.72,300.0
2024-02-16 11:35:00,285.14,285.14,284.52,284.75,2828.0,268.786,268.786,268.2015,268.4183,2828.0
2024-02-16 11:40:00,284.73,284.95,284.73,284.95,200.0,268.3995,268.6069,268.3995,268.6069,200.0
2024-02-16 11:45:00,284.78,284.8,284.41,284.8,1405.0,268.4466,268.4655,268.0978,268.4655,1405.0
2024-02-16 11:50:00,284.7,284.7,284.7,284.7,100.0,268.3712,268.3712,268.3712,268.3712,100.0
2024-02-16 11:55:00,284.69,284.8,284.67,284.8,400.0,268.3618,268.4655,268.3429,268.4655,400.0
2024-02-16 12:00:00,284.57,284.57,284.36,284.5,3195.0,268.2487,268.2487,268.0507,268.1827,3195.0
2024-02-16 12:05:00,284.33,284.5,284.02,284.05,1657.0,268.0224,268.1827,267.7302,267.7585,1657.0
2024-02-16 12:10:00,283.95,284.19,283.95,284.09,2359.0,267.6642,267.8905,267.6642,267.7962,2359.0
2024-02-16 12:15:00,284.09,284.47,284.07,284.47,1400.0,267.7962,268.1544,267.7773,268.1544,1400.0
2024-02-16 12:20:00,284.43,284.56,284.35,284.49,900.0,268.1167,268.2392,268.0413,268.1733,900.0
2024-02-16 12:25:00,284.45,284.65,284.37,284.64,911.0,268.1356,268.3241,268.0601,268.3147,911.0
2024-02-16 12:30:00,284.5,284.61,284.33,284.43,3087.0,268.1827,268.2864,268.0224,268.1167,3087.0
2024-02-16 12:35:00,284.26,284.38,283.98,283.98,1804.0,267.9564,268.0696,267.6925,267.6925,1804.0
2024-02-16 12:40:00,283.75,283.76,283.59,283.75,500.0,267.4757,267.4851,267.3249,267.4757,500.0
2024-02-16 12:45:00,283.77,283.77,283.25,283.25,2199.0,267.4946,267.4946,267.0044,267.0044,2199.0
2024-02-16 12:50:00,283.38,283.48,283.24,283.48,2223.0,267.1269,267.2212,266.995,267.2212,2223.0
2024-02-16 12:55:00,283.45,283.45,283.4,283.41,303.0,267.1929,267.1929,267.1458,267.1552,303.0
2024-02-16 13:00:00,283.24,283.35,283.08,283.32,1930.0,266.995,267.0986,266.8441,267.0704,1930.0
2024-02-16 13:05:00,283.32,283.33,283.13,283.13,1037.0,267.0704,267.0798,266.8913,266.8913,1037.0
2024-02-16 13:10:00,283.13,283.39,282.94,283.38,7282.0,266.8913,267.1363,266.7122,267.1269,7282.0
2024-02-16 13:15:00,283.3,283.31,283.19,283.29,700.0,267.0515,267.0609,266.9478,267.0421,700.0
2024-02-16 13:20:00,283.31,283.5,283.19,283.48,4422.0,267.0609,267.24,266.9478,267.2212,4422.0
2024-02-16 13:25:00,283.46,283.52,283.25,283.41,1200.0,267.2023,267.2589,267.0044,267.1552,1200.0
2024-02-16 13:30:00,283.34,283.49,283.18,283.18,2425.0,267.0892,267.2306,266.9384,266.9384,2425.0
2024-02-16 13:35:00,283.18,283.19,283.02,283.1,1201.0,266.9384,266.9478,266.7876,266.863,1201.0
2024-02-16 13:40:00,283.04,283.12,282.96,283.06,2548.0,266.8064,266.8818,266.731,266.8253,2548.0
2024-02-16 13:45:00,283.17,283.25,283.09,283.25,1394.0,266.929,267.0044,266.8536,267.0044,1394.0
2024-02-16 13:50:00,283.28,283.28,283.04,283.12,1867.0,267.0327,267.0327,266.8064,266.8818,1867.0
2024-02-16 13:55:00,282.91,283.44,282.91,283.44,1972.0,266.6839,267.1835,266.6839,267.1835,1972.0
2024-02-16 14:00:00,283.34,283.35,283.23,283.23,700.0,267.0892,267.0986,266.9855,266.9855,700.0
2024-02-16 14:05:00,283.25,283.52,283.25,283.33,1901.0,267.0044,267.2589,267.0044,267.0798,1901.0
2024-02-16 14:10:00,283.46,283.5,283.35,283.35,1080.0,267.2023,267.24,267.0986,267.0986,1080.0
2024-02-16 14:15:00,283.31,283.65,283.17,283.52,4772.0,267.0609,267.3814,266.929,267.2589,4772.0
2024-02-16 14:20:00,283.38,283.68,283.33,283.49,1487.0,267.1269,267.4097,267.0798,267.2306,1487.0
2024-02-16 14:25:00,283.65,283.8,283.53,283.53,1843.0,267.3814,267.5228,267.2683,267.2683,1843.0
2024-02-16 14:30:00,283.62,283.62,283.22,283.37,1426.0,267.3532,267.3532,266.9761,267.1175,1426.0
2024-02-16 14:35:00,283.31,283.31,283.11,283.31,1667.0,267.0609,267.0609,266.8724,267.0609,1667.0
2024-02-16 14:40:00,283.29,283.34,283.05,283.05,1376.0,267.0421,267.0892,266.8158,266.8158,1376.0
2024-02-16 14:45:00,283.06,283.08,281.89,282.3,6704.0,266.8253,266.8441,265.7224,266.1089,6704.0
2024-02-16 14:50:00,282.26,282.44,282.09,282.43,2881.0,266.0712,266.2408,265.9109,266.2314,2881.0
2024-02-16 14:55:00,282.38,282.56,282.19,282.31,2029.0,266.1843,266.354,266.0052,266.1183,2029.0
2024-02-16 15:00:00,282.54,282.82,282.26,282.8,2644.0,266.3351,266.599,266.0712,266.5802,2644.0
2024-02-16 15:05:00,282.84,282.93,282.71,282.73,2200.0,266.6179,266.7027,266.4953,266.5142,2200.0
2024-02-16 15:10:00,282.71,282.71,282.19,282.19,1235.0,266.4953,266.4953,266.0052,266.0052,1235.0
2024-02-16 15:15:00,282.19,282.29,281.97,282.19,3300.0,266.0052,266.0994,265.7978,266.0052,3300.0
2024-02-16 15:20:00,282.34,282.5,282.24,282.5,3272.0,266.1466,266.2974,266.0523,266.2974,3272.0
2024-02-16 15:25:00,282.41,282.5,282.1,282.5,1484.0,266.2126,266.2974,265.9203,266.2974,1484.0
2024-02-16 15:30:00,282.5,283.0,282.5,283.0,8579.0,266.2974,266.7687,266.2974,266.7687,8579.0
2024-02-16 15:35:00,282.99,283.21,282.46,282.46,9333.0,266.7593,266.9667,266.2597,266.2597,9333.0
2024-02-16 15:40:00,282.44,282.66,282.26,282.36,7325.0,266.2408,266.4482,266.0712,266.1654,7325.0
2024-02-16 15:45:00,282.47,282.61,281.73,281.73,6064.0,266.2691,266.4011,265.5716,265.5716,6064.0
2024-02-16 15:50:00,281.64,282.26,281.4,281.63,12671.0,265.4867,266.0712,265.2605,265.4773,12671.0
2024-02-16 15:55:00,281.71,281.96,281.38,281.4,34985.0,265.5527,265.7884,265.2416,265.2605,34985.0
2024-02-20 09:30:00,281.0,281.04,279.27,281.04,10657.0,264.8834,264.9211,263.2526,264.9211,10657.0
2024-02-20 09:35:00,280.66,280.92,280.45,280.45,1300.0,264.5629,264.808,264.365,264.365,1300.0
2024-02-20 09:40:00,280.65,281.65,280.44,280.59,3890.0,264.5535,265.4961,264.3555,264.4969,3890.0
2024-02-20 09:45:00,280.57,281.4,280.3,280.8,10666.0,264.4781,265.2605,264.2236,264.6949,10666.0
2024-02-20 09:50:00,280.73,282.09,280.48,282.09,2270.0,264.6289,265.9109,264.3932,265.9109,2270.0
2024-02-20 09:55:00,281.84,281.91,281.24,281.32,8327.0,265.6752,265.7412,265.1097,265.1851,8327.0
2024-02-20 10:00:00,281.43,281.68,281.25,281.47,7476.0,265.2888,265.5244,265.1191,265.3265,7476.0
2024-02-20 10:05:00,281.28,282.16,281.28,282.16,9725.0,265.1474,265.9769,265.1474,265.9769,9725.0
2024-02-20 10:10:00,282.44,282.9,282.22,282.68,8033.0,266.2408,266.6745,266.0335,266.4671,8033.0
2024-02-20 10:15:00,282.69,283.26,282.34,283.09,4193.0,266.4765,267.0138,266.1466,266.8536,4193.0
2024-02-20 10:20:00,283.1,283.44,282.85,283.08,6972.0,266.863,267.1835,266.6273,266.8441,6972.0
2024-02-20 10:25:00,283.09,283.59,282.91,283.37,4553.0,266.8536,267.3249,266.6839,267.1175,4553.0
2024-02-20 10:30:00,283.42,283.63,283.03,283.13,3749.0,267.1646,267.3626,266.797,266.8913,3749.0
2024-02-20 10:35:00,282.94,283.14,282.93,282.96,1574.0,266.7122,266.9007,266.7027,266.731,1574.0
2024-02-20 10:40:00,282.82,283.04,282.52,282.66,4050.0,266.599,266.8064,266.3162,266.4482,4050.0
2024-02-20 10:45:00,282.52,282.78,282.37,282.37,2805.0,266.3162,266.5613,266.1748,266.1748,2805.0
2024-02-20 10:50:00,282.38,282.82,282.3,282.62,3553.0,266.1843,266.599,266.1089,266.4105,3553.0
2024-02-20 10:55:00,282.61,282.72,282.4,282.53,1700.0,266.4011,266.5048,266.2031,266.3257,1700.0
2024-02-20 11:00:00,282.54,282.62,282.26,282.36,3384.0,266.3351,266.4105,266.0712,266.1654,3384.0
2024-02-20 11:05:00,282.3,283.03,282.26,282.89,3715.0,266.1089,266.797,266.0712,266.665,3715.0
2024-02-20 11:10:00,282.96,283.36,282.74,282.74,5490.0,266.731,267.1081,266.5236,266.5236,5490.0
2024-02-20 11:15:00,282.51,282.94,282.51,282.67,1053.0,266.3068,266.7122,266.3068,266.4576,1053.0
2024-02-20 11:20:00,282.68,283.18,282.67,282.84,2359.0,266.4671,266.9384,266.4576,266.6179,2359.0
2024-02-20 11:25:00,282.98,282.99,282.48,282.66,1909.0,266.7499,266.7593,266.2785,266.4482,1909.0
2024-02-20 11:30:00,282.72,282.85,282.31,282.5,2984.0,266.5048,266.6273,266.1183,266.2974,2984.0
2024-02-20 11:35:00,282.58,282.59,282.32,282.38,2670.0,266.3728,266.3822,266.1277,266.1843,2670.0
2024-02-20 11:40:00,282.44,282.82,282.24,282.82,1523.0,266.2408,266.599,266.0523,266.599,1523.0
2024-02-20 11:45:00,282.73,283.13,282.63,283.07,1765.0,266.5142,266.8913,266.4199,266.8347,1765.0
2024-02-20 11:50:00,283.07,283.4,282.74,283.3,5934.0,266.8347,267.1458,266.5236,267.0515,5934.0
2024-02-20 11:55:00,283.35,283.35,283.09,283.17,3292.0,267.0986,267.0986,266.8536,266.929,3292.0
2024-02-20 12:00:00,283.16,283.16,282.68,282.73,4176.0,266.9195,266.9195,266.4671,266.5142,4176.0
2024-02-20 12:05:00,282.87,283.29,282.77,283.15,3909.0,266.6462,267.0421,266.5519,266.9101,3909.0
2024-02-20 12:10:00,283.12,283.21,282.98,283.21,1100.0,266.8818,266.9667,266.7499,266.9667,1100.0
2024-02-20 12:15:00,283.19,283.32,282.97,283.1,4854.0,266.9478,267.0704,266.7404,266.863,4854.0
2024-02-20 12:20:00,283.1,283.1,282.67,282.73,3253.0,266.863,266.863,266.4576,266.5142,3253.0
2024-02-20 12:25:00,282.68,282.72,282.46,282.72,3603.0,266.4671,266.5048,266.2597,266.5048,3603.0
2024-02-20 12:30:00,282.6,282.96,282.6,282.95,3442.0,266.3917,266.731,266.3917,266.7216,3442.0
2024-02-20 12:35:00,283.12,283.13,282.72,282.72,3745.0,266.8818,266.8913,266.5048,266.5048,3745.0
2024-02-20 12:40:00,282.66,283.05,282.66,283.05,1201.0,266.4482,266.8158,266.4482,266.8158,1201.0
2024-02-20 12:45:00,283.15,283.45,283.11,283.13,3401.0,266.9101,267.1929,266.8724,266.8913,3401.0
2024-02-20 12:50:00,283.18,283.31,283.07,283.2,1914.0,266.9384,267.0609,266.8347,266.9572,1914.0
2024-02-20 12:55:00,283.31,283.43,283.19,283.19,3723.0,267.0609,267.1741,266.9478,266.9478,3723.0
2024-02-20 13:00:00,283.19,283.35,283.0,283.21,3927.0,266.9478,267.0986,266.7687,266.9667,3927.0
2024-02-20 13:05:00,283.11,283.32,282.77,282.95,10528.0,266.8724,267.0704,266.5519,266.7216,10528.0
2024-02-20 13:10:00,283.0,283.32,282.98,283.13,11473.0,266.7687,267.0704,266.7499,266.8913,11473.0
2024-02-20 13:15:00,282.99,283.35,282.9,283.0,12711.0,266.7593,267.0986,266.6745,266.7687,12711.0
2024-02-20 13:20:00,283.0,283.04,282.67,282.74,3832.0,266.7687,266.8064,266.4576,266.5236,3832.0
2024-02-20 13:25:00,282.74,282.74,282.34,282.39,4101.0,266.5236,266.5236,266.1466,266.1937,4101.0
2024-02-20 13:30:00,282.38,282.39,282.0,282.0,13186.0,266.1843,266.1937,265.8261,265.8261,13186.0
2024-02-20 13:35:00,282.09,282.75,282.0,282.75,12067.0,265.9109,266.5331,265.8261,266.5331,12067.0
2024-02-20 13:40:00,282.76,283.43,282.71,283.21,4915.0,266.5425,267.1741,266.4953,266.9667,4915.0
2024-02-20 13:45:00,283.37,283.38,282.92,283.16,4147.0,267.1175,267.1269,266.6933,266.9195,4147.0
2024-02-20 13:50:00,283.28,283.64,283.24,283.3,4929.0,267.0327,267.372,266.995,267.0515,4929.0
2024-02-20 13:55:00,283.19,283.53,283.09,283.3,4716.0,266.9478,267.2683,266.8536,267.0515,4716.0
2024-02-20 14:00:00,283.16,283.23,282.84,283.22,6277.0,266.9195,266.9855,266.6179,266.9761,6277.0
2024-02-20 14:05:00,283.22,283.5,282.99,283.36,16849.0,266.9761,267.24,266.7593,267.1081,16849.0
2024-02-20 14:10:00,283.36,283.49,283.0,283.22,4622.0,267.1081,267.2306,266.7687,266.9761,4622.0
2024-02-20 14:15:00,283.4,283.76,283.3,283.75,2603.0,267.1458,267.4851,267.0515,267.4757,2603.0
2024-02-20 14:20:00,283.91,283.97,283.62,283.74,6172.0,267.6265,267.6831,267.3532,267.4663,6172.0
2024-02-20 14:25:00,283.79,284.3,283.74,284.23,6508.0,267.5134,267.9942,267.4663,267.9282,6508.0
2024-02-20 14:30:00,284.24,284.5,284.11,284.26,9573.0,267.9376,268.1827,267.8151,267.9564,9573.0
2024-02-20 14:35:00,284.43,284.52,284.25,284.35,5279.0,268.1167,268.2015,267.947,268.0413,5279.0
2024-02-20 14:40:00,284.29,284.46,284.21,284.46,3437.0,267.9847,268.145,267.9093,268.145,3437.0
2024-02-20 14:45:00,284.43,284.83,284.39,284.74,5025.0,268.1167,268.4938,268.079,268.4089,5025.0
2024-02-20 14:50:00,284.88,284.98,284.78,284.9,3720.0,268.5409,268.6352,268.4466,268.5597,3720.0
2024-02-20 14:55:00,284.85,285.4,284.84,285.3,9519.0,268.5126,269.0311,268.5032,268.9368,9519.0
2024-02-20 15:00:00,285.38,285.5,284.58,284.75,8396.0,269.0122,269.1253,268.2581,268.4183,8396.0
2024-02-20 15:05:00,284.84,285.03,284.47,284.56,8515.0,268.5032,268.6823,268.1544,268.2392,8515.0
2024-02-20 15:10:00,284.49,284.82,284.03,284.78,10764.0,268.1733,268.4843,267.7396,268.4466,10764.0
2024-02-20 15:15:00,284.86,284.87,284.17,284.26,7534.0,268.522,268.5315,267.8716,267.9564,7534.0
2024-02-20 15:20:00,284.28,284.6,284.11,284.54,5119.0,267.9753,268.2769,267.8151,268.2204,5119.0
2024-02-20 15:25:00,284.62,284.81,284.24,284.24,6437.0,268.2958,268.4749,267.9376,267.9376,6437.0
2024-02-20 15:30:00,284.31,284.47,283.63,283.63,11927.0,268.0036,268.1544,267.3626,267.3626,11927.0
2024-02-20 15:35:00,283.65,283.87,283.55,283.69,5709.0,267.3814,267.5888,267.2872,267.4191,5709.0
2024-02-20 15:40:00,283.61,283.93,283.59,283.61,11566.0,267.3437,267.6454,267.3249,267.3437,11566.0
2024-02-20 15:45:00,283.61,283.65,283.17,283.28,9233.0,267.3437,267.3814,266.929,267.0327,9233.0
2024-02-20 15:50:00,283.48,283.97,283.15,283.6,29175.0,267.2212,267.6831,266.9101,267.3343,29175.0
2024-02-20 15:55:00,283.63,284.42,283.34,284.42,38480.0,267.3626,268.1073,267.0892,268.1073,38480.0
2024-02-21 09:30:00,293.02,295.65,292.01,292.95,47699.0,276.214,278.6932,275.262,276.148,47699.0
2024-02-21 09:35:00,293.26,296.05,293.25,295.45,17577.0,276.4403,279.0702,276.4308,278.5047,17577.0
2024-02-21 09:40:00,295.34,295.34,290.74,293.38,24946.0,278.401,278.401,274.0648,276.5534,24946.0
2024-02-21 09:45:00,292.49,292.95,290.55,291.75,9555.0,275.7144,276.148,273.8857,275.0169,9555.0
2024-02-21 09:50:00,291.9,293.01,291.47,292.26,10972.0,275.1583,276.2046,274.7529,275.4976,10972.0
2024-02-21 09:55:00,292.29,292.81,291.85,292.61,18172.0,275.5259,276.0161,275.1111,275.8275,18172.0
2024-02-21 10:00:00,292.42,292.74,291.13,291.13,9872.0,275.6484,275.9501,274.4324,274.4324,9872.0
2024-02-21 10:05:00,290.85,290.85,289.6,290.09,5442.0,274.1685,274.1685,272.9902,273.4521,5442.0
2024-02-21 10:10:00,289.78,290.91,289.75,290.0,11411.0,273.1599,274.225,273.1316,273.3672,11411.0
2024-02-21 10:15:00,290.24,291.18,290.0,290.85,5484.0,273.5935,274.4796,273.3672,274.1685,5484.0
2024-02-21 10:20:00,290.88,292.73,290.67,292.55,6604.0,274.1968,275.9407,273.9988,275.771,6604.0
2024-02-21 10:25:00,292.84,293.23,292.01,292.08,16103.0,276.0443,276.412,275.262,275.3279,16103.0
2024-02-21 10:30:00,292.19,292.19,290.84,291.48,6004.0,275.4316,275.4316,274.1591,274.7624,6004.0
2024-02-21 10:35:00,291.48,292.8,291.15,292.56,9900.0,274.7624,276.0066,274.4513,275.7804,9900.0
2024-02-21 10:40:00,292.79,292.94,292.42,292.49,3984.0,275.9972,276.1386,275.6484,275.7144,3984.0
2024-02-21 10:45:00,292.46,292.79,292.25,292.79,7836.0,275.6861,275.9972,275.4882,275.9972,7836.0
2024-02-21 10:50:00,292.63,292.63,290.38,290.71,9907.0,275.8464,275.8464,273.7254,274.0365,9907.0
2024-02-21 10:55:00,290.36,290.43,289.36,289.36,5590.0,273.7066,273.7726,272.7639,272.7639,5590.0
2024-02-21 11:00:00,289.35,289.46,288.56,288.56,3742.0,272.7545,272.8582,272.0098,272.0098,3742.0
2024-02-21 11:05:00,288.82,288.82,287.71,287.85,6932.0,272.2549,272.2549,271.2086,271.3405,6932.0
2024-02-21 11:10:00,288.0,288.89,287.85,288.72,5641.0,271.4819,272.3209,271.3405,272.1606,5641.0
2024-02-21 11:15:00,288.57,289.61,288.57,289.14,6695.0,272.0193,272.9996,272.0193,272.5566,6695.0
2024-02-21 11:20:00,288.98,289.13,288.2,288.37,2250.0,272.4057,272.5471,271.6705,271.8307,2250.0
2024-02-21 11:25:00,288.37,288.62,288.0,288.25,6139.0,271.8307,272.0664,271.4819,271.7176,6139.0
2024-02-21 11:30:00,288.18,288.18,287.26,287.26,4800.0,271.6516,271.6516,270.7844,270.7844,4800.0
2024-02-21 11:35:00,287.18,288.46,287.17,288.27,8890.0,270.709,271.9156,270.6995,271.7365,8890.0
2024-02-21 11:40:00,288.27,288.3,287.94,288.3,7397.0,271.7365,271.7647,271.4254,271.7647,7397.0
2024-02-21 11:45:00,288.24,288.24,287.45,287.71,1500.0,271.7082,271.7082,270.9635,271.2086,1500.0
2024-02-21 11:50:00,287.48,288.22,287.26,288.22,3790.0,270.9918,271.6893,270.7844,271.6893,3790.0
2024-02-21 11:55:00,288.15,288.15,287.22,287.22,5128.0,271.6233,271.6233,270.7467,270.7467,5128.0
2024-02-21 12:00:00,287.07,287.27,286.38,286.38,1040.0,270.6053,270.7938,269.9549,269.9549,1040.0
2024-02-21 12:05:00,286.08,286.59,285.93,286.23,4153.0,269.6721,270.1528,269.5307,269.8135,4153.0
2024-02-21 12:10:00,286.03,286.58,284.79,284.79,8229.0,269.6249,270.1434,268.4561,268.4561,8229.0
2024-02-21 12:15:00,285.13,286.04,284.92,285.81,12984.0,268.7766,269.6344,268.5786,269.4176,12984.0
2024-02-21 12:20:00,285.96,287.06,285.96,287.06,5285.0,269.5589,270.5959,269.5589,270.5959,5285.0
2024-02-21 12:25:00,287.29,287.35,286.31,286.44,12544.0,270.8127,270.8692,269.8889,270.0114,12544.0
2024-02-21 12:30:00,286.56,286.56,286.19,286.4,1118.0,270.1245,270.1245,269.7758,269.9737,1118.0
2024-02-21 12:35:00,286.19,286.64,286.12,286.36,3901.0,269.7758,270.1999,269.7098,269.936,3901.0
2024-02-21 12:40:00,286.35,286.78,286.0,286.19,10138.0,269.9266,270.3319,269.5967,269.7758,10138.0
2024-02-21 12:45:00,286.35,287.51,286.35,287.26,5181.0,269.9266,271.02,269.9266,270.7844,5181.0
2024-02-21 12:50:00,287.51,288.09,287.34,288.09,2453.0,271.02,271.5668,270.8598,271.5668,2453.0
2024-02-21 12:55:00,288.08,288.19,287.87,288.1,2127.0,271.5574,271.661,271.3594,271.5762,2127.0
2024-02-21 13:00:00,288.19,288.88,288.0,288.76,14633.0,271.661,272.3115,271.4819,272.1984,14633.0
2024-02-21 13:05:00,288.32,289.01,288.1,288.1,6693.0,271.7836,272.434,271.5762,271.5762,6693.0
2024-02-21 13:10:00,288.04,288.97,288.04,288.7,4828.0,271.5197,272.3963,271.5197,272.1418,4828.0
2024-02-21 13:15:00,288.5,288.9,288.5,288.82,1571.0,271.9533,272.3303,271.9533,272.2549,1571.0
2024-02-21 13:20:00,288.81,288.82,288.23,288.53,6632.0,272.2455,272.2549,271.6988,271.9815,6632.0
2024-02-21 13:25:00,288.43,288.43,287.89,287.95,3149.0,271.8873,271.8873,271.3783,271.4348,3149.0
2024-02-21 13:30:00,288.11,288.49,288.06,288.41,9443.0,271.5856,271.9438,271.5385,271.8684,9443.0
2024-02-21 13:35:00,288.3,288.5,288.29,288.34,3375.0,271.7647,271.9533,271.7553,271.8024,3375.0
2024-02-21 13:40:00,288.51,288.62,288.35,288.56,4956.0,271.9627,272.0664,271.8119,272.0098,4956.0
2024-02-21 13:45:00,288.56,288.87,288.45,288.56,3378.0,272.0098,272.302,271.9061,272.0098,3378.0
2024-02-21 13:50:00,288.51,288.51,286.77,286.77,9396.0,271.9627,271.9627,270.3225,270.3225,9396.0
2024-02-21 13:55:00,286.93,287.8,286.77,287.8,3057.0,270.4733,271.2934,270.3225,271.2934,3057.0
2024-02-21 14:00:00,287.94,288.38,287.4,287.72,3167.0,271.4254,271.8401,270.9164,271.218,3167.0
2024-02-21 14:05:00,287.54,287.85,287.19,287.31,1100.0,271.0483,271.3405,270.7184,270.8315,1100.0
2024-02-21 14:10:00,287.14,287.31,286.89,287.1,1741.0,270.6713,270.8315,270.4356,270.6336,1741.0
2024-02-21 14:15:00,287.09,287.29,286.96,287.21,1021.0,270.6241,270.8127,270.5016,270.7373,1021.0
2024-02-21 14:20:00,286.98,287.0,286.83,286.94,2510.0,270.5204,270.5393,270.379,270.4827,2510.0
2024-02-21 14:25:00,286.77,287.04,286.7,286.94,2400.0,270.3225,270.577,270.2565,270.4827,2400.0
2024-02-21 14:30:00,286.97,287.01,286.63,286.99,2164.0,270.511,270.5487,270.1905,270.5299,2164.0
2024-02-21 14:35:00,286.68,287.02,286.67,286.86,1844.0,270.2377,270.5582,270.2282,270.4073,1844.0
2024-02-21 14:40:00,286.87,287.11,286.7,287.11,1400.0,270.4168,270.643,270.2565,270.643,1400.0
2024-02-21 14:45:00,286.94,287.66,286.94,287.51,4545.0,270.4827,271.1614,270.4827,271.02,4545.0
2024-02-21 14:50:00,287.53,287.57,287.23,287.35,3384.0,271.0389,271.0766,270.7561,270.8692,3384.0
2024-02-21 14:55:00,287.35,287.69,287.34,287.66,3100.0,270.8692,271.1897,270.8598,271.1614,3100.0
2024-02-21 15:00:00,287.79,287.79,287.11,287.12,2329.0,271.284,271.284,270.643,270.6524,2329.0
2024-02-21 15:05:00,287.05,287.22,286.91,287.22,2378.0,270.5864,270.7467,270.4545,270.7467,2378.0
2024-02-21 15:10:00,287.15,287.56,287.14,287.56,2962.0,270.6807,271.0672,270.6713,271.0672,2962.0
2024-02-21 15:15:00,287.31,287.73,286.9,287.5,5875.0,270.8315,271.2274,270.445,271.0106,5875.0
2024-02-21 15:20:00,287.5,287.92,287.5,287.92,3484.0,271.0106,271.4065,271.0106,271.4065,3484.0
2024-02-21 15:25:00,288.0,288.1,287.35,287.35,5049.0,271.4819,271.5762,270.8692,270.8692,5049.0
2024-02-21 15:30:00,287.34,287.79,287.03,287.62,6132.0,270.8598,271.284,270.5676,271.1237,6132.0
2024-02-21 15:35:00,287.57,287.84,287.44,287.44,5375.0,271.0766,271.3311,270.9541,270.9541,5375.0
2024-02-21 15:40:00,287.51,288.0,287.48,287.94,7131.0,271.02,271.4819,270.9918,271.4254,7131.0
2024-02-21 15:45:00,288.0,288.52,287.99,288.07,11914.0,271.4819,271.9721,271.4725,271.5479,11914.0
2024-02-21 15:50:00,288.28,288.91,288.12,288.89,18231.0,271.7459,272.3398,271.5951,272.3209,18231.0
2024-02-21 15:55:00,288.84,289.34,288.55,288.58,64285.0,272.2738,272.7451,272.0004,272.0287,64285.0
2024-02-22 09:30:00,288.73,290.37,288.23,290.37,13684.0,272.1701,273.716,271.6988,273.716,13684.0
2024-02-22 09:35:00,290.08,290.08,288.75,289.51,4025.0,273.4426,273.4426,272.1889,272.9053,4025.0
2024-02-22 09:40:00,288.87,289.73,288.3,289.46,3524.0,272.302,273.1127,271.7647,272.8582,3524.0
2024-02-22 09:45:00,289.51,290.0,288.5,289.63,9101.0,272.9053,273.3672,271.9533,273.0185,9101.0
2024-02-22 09:50:00,289.73,291.0,289.47,290.83,5559.0,273.1127,274.3099,272.8676,274.1496,5559.0
2024-02-22 09:55:00,290.86,291.61,290.85,291.2,5606.0,274.1779,274.8849,274.1685,274.4984,5606.0
2024-02-22 10:00:00,290.87,290.87,289.8,290.37,9746.0,274.1873,274.1873,273.1787,273.716,9746.0
2024-02-22 10:05:00,290.46,290.53,289.3,289.64,5939.0,273.8009,273.8668,272.7074,273.0279,5939.0
2024-02-22 10:10:00,289.68,290.06,289.19,290.06,5436.0,273.0656,273.4238,272.6037,273.4238,5436.0
2024-02-22 10:15:00,290.11,290.61,289.84,290.01,4888.0,273.4709,273.9422,273.2164,273.3767,4888.0
2024-02-22 10:20:00,290.01,290.01,288.83,289.07,3535.0,273.3767,273.3767,272.2643,272.4906,3535.0
2024-02-22 10:25:00,289.07,289.26,288.4,288.72,14928.0,272.4906,272.6697,271.859,272.1606,14928.0
2024-02-22 10:30:00,288.58,288.73,288.07,288.56,5104.0,272.0287,272.1701,271.5479,272.0098,5104.0
2024-02-22 10:35:00,288.69,288.91,288.26,288.63,3312.0,272.1324,272.3398,271.727,272.0758,3312.0
2024-02-22 10:40:00,288.5,288.84,288.11,288.11,4896.0,271.9533,272.2738,271.5856,271.5856,4896.0
2024-02-22 10:45:00,288.22,288.5,288.06,288.32,2558.0,271.6893,271.9533,271.5385,271.7836,2558.0
2024-02-22 10:50:00,288.41,288.57,288.09,288.15,5421.0,271.8684,272.0193,271.5668,271.6233,5421.0
2024-02-22 10:55:00,288.12,288.3,288.04,288.14,2121.0,271.5951,271.7647,271.5197,271.6139,2121.0
2024-02-22 11:00:00,288.24,288.29,287.88,287.94,3977.0,271.7082,271.7553,271.3688,271.4254,3977.0
2024-02-22 11:05:00,288.01,288.08,287.6,287.63,5816.0,271.4914,271.5574,271.1049,271.1332,5816.0
2024-02-22 11:10:00,287.62,288.04,287.6,287.83,6393.0,271.1237,271.5197,271.1049,271.3217,6393.0
2024-02-22 11:15:00,288.01,288.01,287.86,287.92,700.0,271.4914,271.4914,271.35,271.4065,700.0
2024-02-22 11:20:00,287.92,288.18,287.43,287.44,3769.0,271.4065,271.6516,270.9446,270.9541,3769.0
2024-02-22 11:25:00,287.59,287.71,287.59,287.68,300.0,271.0955,271.2086,271.0955,271.1803,300.0
2024-02-22 11:30:00,287.71,287.97,287.71,287.8,1940.0,271.2086,271.4537,271.2086,271.2934,1940.0
2024-02-22 11:35:00,287.83,287.84,287.37,287.49,4693.0,271.3217,271.3311,270.8881,271.0012,4693.0
2024-02-22 11:40:00,287.53,287.64,287.46,287.51,1600.0,271.0389,271.1426,270.9729,271.02,1600.0
2024-02-22 11:45:00,287.62,287.78,287.45,287.51,6774.0,271.1237,271.2746,270.9635,271.02,6774.0
2024-02-22 11:50:00,287.58,287.83,287.55,287.69,3600.0,271.086,271.3217,271.0578,271.1897,3600.0
2024-02-22 11:55:00,287.71,288.11,287.7,287.8,3601.0,271.2086,271.5856,271.1992,271.2934,3601.0
2024-02-22 12:00:00,287.72,287.82,287.72,287.81,2143.0,271.218,271.3123,271.218,271.3028,2143.0
2024-02-22 12:05:00,287.95,287.96,287.7,287.84,1810.0,271.4348,271.4442,271.1992,271.3311,1810.0
2024-02-22 12:10:00,287.82,287.92,287.65,287.74,4298.0,271.3123,271.4065,271.152,271.2369,4298.0
2024-02-22 12:15:00,287.68,287.74,287.49,287.72,4078.0,271.1803,271.2369,271.0012,271.218,4078.0
2024-02-22 12:20:00,287.69,287.79,287.65,287.74,3144.0,271.1897,271.284,271.152,271.2369,3144.0
2024-02-22 12:25:00,287.54,287.54,287.39,287.49,5014.0,271.0483,271.0483,270.9069,271.0012,5014.0
2024-02-22 12:30:00,287.46,287.66,287.28,287.29,2825.0,270.9729,271.1614,270.8032,270.8127,2825.0
2024-02-22 12:35:00,287.33,287.33,286.82,286.98,1103.0,270.8504,270.8504,270.3696,270.5204,1103.0
2024-02-22 12:40:00,287.13,287.13,286.69,286.78,1100.0,270.6618,270.6618,270.2471,270.3319,1100.0
2024-02-22 12:45:00,286.79,286.85,286.59,286.68,1300.0,270.3413,270.3979,270.1528,270.2377,1300.0
2024-02-22 12:50:00,286.49,286.62,286.34,286.49,1862.0,270.0585,270.1811,269.9172,270.0585,1862.0
2024-02-22 12:55:00,286.53,286.68,286.5,286.55,3619.0,270.0963,270.2377,270.068,270.1151,3619.0
2024-02-22 13:00:00,286.71,286.71,286.45,286.53,1800.0,270.2659,270.2659,270.0208,270.0963,1800.0
2024-02-22 13:05:00,286.53,286.64,286.39,286.53,4600.0,270.0963,270.1999,269.9643,270.0963,4600.0
2024-02-22 13:10:00,286.51,286.63,286.38,286.42,6200.0,270.0774,270.1905,269.9549,269.9926,6200.0
2024-02-22 13:15:00,286.37,286.78,286.35,286.77,3204.0,269.9454,270.3319,269.9266,270.3225,3204.0
2024-02-22 13:20:00,286.84,287.07,286.84,286.87,1649.0,270.3885,270.6053,270.3885,270.4168,1649.0
2024-02-22 13:25:00,286.99,287.47,286.99,287.34,1826.0,270.5299,270.9823,270.5299,270.8598,1826.0
2024-02-22 13:30:00,287.39,287.42,287.39,287.42,483.0,270.9069,270.9352,270.9069,270.9352,483.0
2024-02-22 13:35:00,287.41,287.66,287.4,287.6,3289.0,270.9258,271.1614,270.9164,271.1049,3289.0
2024-02-22 13:40:00,287.62,287.62,287.16,287.17,900.0,271.1237,271.1237,270.6901,270.6995,900.0
2024-02-22 13:45:00,287.26,287.26,287.04,287.08,800.0,270.7844,270.7844,270.577,270.6147,800.0
2024-02-22 13:50:00,287.07,287.08,286.74,286.92,1900.0,270.6053,270.6147,270.2942,270.4639,1900.0
2024-02-22 13:55:00,286.87,287.08,286.87,286.98,1400.0,270.4168,270.6147,270.4168,270.5204,1400.0
2024-02-22 14:00:00,286.77,286.97,286.57,286.95,1998.0,270.3225,270.511,270.134,270.4922,1998.0
2024-02-22 14:05:00,286.87,286.91,286.87,286.9,405.0,270.4168,270.4545,270.4168,270.445,405.0
2024-02-22 14:10:00,286.91,286.91,286.62,286.63,835.0,270.4545,270.4545,270.1811,270.1905,835.0
2024-02-22 14:15:00,286.61,286.61,286.05,286.19,1000.0,270.1717,270.1717,269.6438,269.7758,1000.0
2024-02-22 14:20:00,286.32,286.54,286.16,286.48,2849.0,269.8983,270.1057,269.7475,270.0491,2849.0
2024-02-22 14:25:00,286.58,286.71,286.51,286.54,1906.0,270.1434,270.2659,270.0774,270.1057,1906.0
2024-02-22 14:30:00,286.61,286.61,286.2,286.2,960.0,270.1717,270.1717,269.7852,269.7852,960.0
2024-02-22 14:35:00,286.09,286.3,286.05,286.16,1664.0,269.6815,269.8794,269.6438,269.7475,1664.0
2024-02-22 14:40:00,286.03,286.13,285.8,285.99,5186.0,269.6249,269.7192,269.4081,269.5872,5186.0
2024-02-22 14:45:00,286.15,286.15,285.98,286.04,2701.0,269.738,269.738,269.5778,269.6344,2701.0
2024-02-22 14:50:00,286.04,286.21,286.01,286.13,3789.0,269.6344,269.7946,269.6061,269.7192,3789.0
2024-02-22 14:55:00,286.24,286.29,286.01,286.2,2629.0,269.8229,269.87,269.6061,269.7852,2629.0
2024-02-22 15:00:00,286.22,286.54,286.22,286.54,1399.0,269.804,270.1057,269.804,270.1057,1399.0
2024-02-22 15:05:00,286.63,286.64,286.38,286.56,750.0,270.1905,270.1999,269.9549,270.1245,750.0
2024-02-22 15:10:00,286.7,286.8,286.62,286.71,1871.0,270.2565,270.3508,270.1811,270.2659,1871.0
2024-02-22 15:15:00,286.6,286.66,286.44,286.53,5336.0,270.1622,270.2188,270.0114,270.0963,5336.0
2024-02-22 15:20:00,286.49,286.55,286.35,286.53,1737.0,270.0585,270.1151,269.9266,270.0963,1737.0
2024-02-22 15:25:00,286.46,286.77,286.42,286.68,3953.0,270.0303,270.3225,269.9926,270.2377,3953.0
2024-02-22 15:30:00,286.57,286.7,286.0,286.07,2181.0,270.134,270.2565,269.5967,269.6626,2181.0
2024-02-22 15:35:00,285.97,286.62,285.95,286.43,4752.0,269.5684,270.1811,269.5495,270.002,4752.0
2024-02-22 15:40:00,286.47,286.47,285.87,285.87,2091.0,270.0397,270.0397,269.4741,269.4741,2091.0
2024-02-22 15:45:00,285.96,285.96,285.36,285.8,12104.0,269.5589,269.5589,268.9934,269.4081,12104.0
2024-02-22 15:50:00,285.76,285.83,285.23,285.58,7679.0,269.3704,269.4364,268.8708,269.2007,7679.0
2024-02-22 15:55:00,285.63,286.15,285.26,285.58,23837.0,269.2479,269.738,268.8991,269.2007,23837.0
2024-02-23 09:30:00,285.0,285.5,284.12,284.74,6128.0,268.654,269.1253,267.8245,268.4089,6128.0
2024-02-23 09:35:00,284.04,284.4,283.72,284.16,972.0,267.7491,268.0884,267.4474,267.8622,972.0
2024-02-23 09:40:00,284.5,285.65,284.5,285.03,1955.0,268.1827,269.2667,268.1827,268.6823,1955.0
2024-02-23 09:45:00,285.97,286.32,285.97,286.32,700.0,269.5684,269.8983,269.5684,269.8983,700.0
2024-02-23 09:50:00,285.83,285.91,285.74,285.82,1132.0,269.4364,269.5118,269.3516,269.427,1132.0
2024-02-23 09:55:00,286.24,286.8,285.83,286.56,1300.0,269.8229,270.3508,269.4364,270.1245,1300.0
2024-02-23 10:00:00,286.87,287.13,286.23,286.3,1118.0,270.4168,270.6618,269.8135,269.8794,1118.0
2024-02-23 10:05:00,286.71,286.71,286.23,286.65,2340.0,270.2659,270.2659,269.8135,270.2094,2340.0
2024-02-23 10:10:00,286.31,286.67,286.2,286.31,2222.0,269.8889,270.2282,269.7852,269.8889,2222.0
2024-02-23 10:15:00,286.37,286.37,285.84,285.89,1000.0,269.9454,269.9454,269.4458,269.493,1000.0
2024-02-23 10:20:00,286.02,286.19,285.99,286.13,1004.0,269.6155,269.7758,269.5872,269.7192,1004.0
2024-02-23 10:25:00,285.99,286.2,285.73,285.8,1300.0,269.5872,269.7852,269.3421,269.4081,1300.0
2024-02-23 10:30:00,285.82,285.83,285.52,285.61,925.0,269.427,269.4364,269.1442,269.229,925.0
2024-02-23 10:35:00,285.78,286.13,285.74,286.13,731.0,269.3893,269.7192,269.3516,269.7192,731.0
2024-02-23 10:40:00,286.15,286.69,286.13,286.69,1300.0,269.738,270.2471,269.7192,270.2471,1300.0
2024-02-23 10:45:00,286.54,286.54,286.03,286.08,950.0,270.1057,270.1057,269.6249,269.6721,950.0
2024-02-23 10:50:00,286.18,286.27,285.87,286.06,704.0,269.7663,269.8512,269.4741,269.6532,704.0
2024-02-23 10:55:00,285.98,285.98,285.78,285.98,1542.0,269.5778,269.5778,269.3893,269.5778,1542.0
2024-02-23 11:00:00,286.02,286.07,285.8,285.86,1100.0,269.6155,269.6626,269.4081,269.4647,1100.0
2024-02-23 11:05:00,285.78,285.87,285.46,285.46,2471.0,269.3893,269.4741,269.0876,269.0876,2471.0
2024-02-23 11:10:00,285.18,285.35,285.1,285.14,1218.0,268.8237,268.9839,268.7483,268.786,1218.0
2024-02-23 11:15:00,285.21,285.36,285.17,285.27,1365.0,268.852,268.9934,268.8143,268.9085,1365.0
2024-02-23 11:20:00,285.27,285.27,284.82,284.88,1334.0,268.9085,268.9085,268.4843,268.5409,1334.0
2024-02-23 11:25:00,284.73,284.76,284.52,284.59,2048.0,268.3995,268.4278,268.2015,268.2675,2048.0
2024-02-23 11:30:00,284.57,284.93,284.49,284.54,1638.0,268.2487,268.588,268.1733,268.2204,1638.0
2024-02-23 11:35:00,284.43,284.67,284.34,284.66,1000.0,268.1167,268.3429,268.0319,268.3335,1000.0
2024-02-23 11:40:00,284.59,284.64,284.36,284.57,1621.0,268.2675,268.3147,268.0507,268.2487,1621.0
2024-02-23 11:45:00,284.56,284.61,284.43,284.61,802.0,268.2392,268.2864,268.1167,268.2864,802.0
2024-02-23 11:50:00,284.61,284.61,284.38,284.42,900.0,268.2864,268.2864,268.0696,268.1073,900.0
2024-02-23 11:55:00,284.43,284.54,284.14,284.54,2400.0,268.1167,268.2204,267.8433,268.2204,2400.0
2024-02-23 12:00:00,284.57,284.6,284.33,284.43,1390.0,268.2487,268.2769,268.0224,268.1167,1390.0
2024-02-23 12:05:00,284.32,284.47,284.24,284.36,1297.0,268.013,268.1544,267.9376,268.0507,1297.0
2024-02-23 12:10:00,284.34,284.66,284.34,284.66,500.0,268.0319,268.3335,268.0319,268.3335,500.0
2024-02-23 12:15:00,284.66,285.03,284.65,285.03,916.0,268.3335,268.6823,268.3241,268.6823,916.0
2024-02-23 12:20:00,285.09,285.61,285.09,285.61,700.0,268.7388,269.229,268.7388,269.229,700.0
2024-02-23 12:25:00,285.48,285.59,285.48,285.59,400.0,269.1065,269.2102,269.1065,269.2102,400.0
2024-02-23 12:30:00,285.45,285.8,285.45,285.8,1100.0,269.0782,269.4081,269.0782,269.4081,1100.0
2024-02-23 12:35:00,285.88,285.89,285.37,285.55,2499.0,269.4835,269.493,269.0028,269.1725,2499.0
2024-02-23 12:40:00,285.55,285.55,285.11,285.17,1122.0,269.1725,269.1725,268.7577,268.8143,1122.0
2024-02-23 12:45:00,285.25,285.37,285.2,285.23,1200.0,268.8897,269.0028,268.8425,268.8708,1200.0
2024-02-23 12:50:00,285.11,285.26,285.11,285.26,1000.0,268.7577,268.8991,268.7577,268.8991,1000.0
2024-02-23 12:55:00,285.25,285.4,285.25,285.4,1100.0,268.8897,269.0311,268.8897,269.0311,1100.0
2024-02-23 13:00:00,285.18,285.39,285.18,285.29,1108.0,268.8237,269.0216,268.8237,268.9274,1108.0
2024-02-23 13:05:00,285.25,285.27,285.12,285.21,997.0,268.8897,268.9085,268.7671,268.852,997.0
2024-02-23 13:10:00,285.25,285.4,285.21,285.32,1810.0,268.8897,269.0311,268.852,268.9557,1810.0
2024-02-23 13:15:00,285.32,285.32,285.27,285.27,200.0,268.9557,268.9557,268.9085,268.9085,200.0
2024-02-23 13:20:00,285.26,285.43,285.26,285.39,900.0,268.8991,269.0593,268.8991,269.0216,900.0
2024-02-23 13:25:00,285.41,285.6,285.38,285.38,506.0,269.0405,269.2196,269.0122,269.0122,506.0
2024-02-23 13:30:00,285.42,285.81,285.42,285.65,1300.0,269.0499,269.4176,269.0499,269.2667,1300.0
2024-02-23 13:35:00,285.62,285.89,285.54,285.88,1247.0,269.2384,269.493,269.163,269.4835,1247.0
2024-02-23 13:40:00,285.81,286.0,285.8,285.87,1100.0,269.4176,269.5967,269.4081,269.4741,1100.0
2024-02-23 13:45:00,285.95,286.01,285.87,286.01,496.0,269.5495,269.6061,269.4741,269.6061,496.0
2024-02-23 13:50:00,285.94,286.11,285.85,286.01,2269.0,269.5401,269.7003,269.4553,269.6061,2269.0
2024-02-23 13:55:00,285.89,286.17,285.87,286.11,1367.0,269.493,269.7569,269.4741,269.7003,1367.0
2024-02-23 14:00:00,285.9,286.01,285.75,285.77,1917.0,269.5024,269.6061,269.361,269.3798,1917.0
2024-02-23 14:05:00,285.72,285.72,285.52,285.65,2407.0,269.3327,269.3327,269.1442,269.2667,2407.0
2024-02-23 14:10:00,285.65,285.66,285.24,285.53,3421.0,269.2667,269.2762,268.8802,269.1536,3421.0
2024-02-23 14:15:00,285.72,285.73,285.59,285.64,1242.0,269.3327,269.3421,269.2102,269.2573,1242.0
2024-02-23 14:20:00,285.69,285.71,285.57,285.63,1450.0,269.3044,269.3233,269.1913,269.2479,1450.0
2024-02-23 14:25:00,285.63,285.68,285.55,285.68,1000.0,269.2479,269.295,269.1725,269.295,1000.0
2024-02-23 14:30:00,285.67,285.77,285.64,285.67,1091.0,269.2856,269.3798,269.2573,269.2856,1091.0
2024-02-23 14:35:00,285.54,285.61,285.54,285.61,502.0,269.163,269.229,269.163,269.229,502.0
2024-02-23 14:40:00,285.63,285.8,285.56,285.6,1300.0,269.2479,269.4081,269.1819,269.2196,1300.0
2024-02-23 14:45:00,285.63,285.82,285.6,285.78,900.0,269.2479,269.427,269.2196,269.3893,900.0
2024-02-23 14:50:00,285.85,285.95,285.82,285.82,800.0,269.4553,269.5495,269.427,269.427,800.0
2024-02-23 14:55:00,285.81,285.89,285.81,285.86,848.0,269.4176,269.493,269.4176,269.4647,848.0
2024-02-23 15:00:00,285.69,285.85,285.63,285.82,3780.0,269.3044,269.4553,269.2479,269.427,3780.0
2024-02-23 15:05:00,285.7,285.81,285.48,285.54,2001.0,269.3139,269.4176,269.1065,269.163,2001.0
2024-02-23 15:10:00,285.42,285.44,285.29,285.32,679.0,269.0499,269.0688,268.9274,268.9557,679.0
2024-02-23 15:15:00,285.25,285.38,285.25,285.36,1151.0,268.8897,269.0122,268.8897,268.9934,1151.0
2024-02-23 15:20:00,285.34,285.34,285.03,285.08,1623.0,268.9745,268.9745,268.6823,268.7294,1623.0
2024-02-23 15:25:00,285.13,285.24,284.96,284.97,3128.0,268.7766,268.8802,268.6163,268.6257,3128.0
2024-02-23 15:30:00,285.07,285.26,284.98,285.21,1977.0,268.72,268.8991,268.6352,268.852,1977.0
2024-02-23 15:35:00,285.23,285.58,285.16,285.32,4903.0,268.8708,269.2007,268.8048,268.9557,4903.0
2024-02-23 15:40:00,285.38,285.52,285.27,285.3,3731.0,269.0122,269.1442,268.9085,268.9368,3731.0
2024-02-23 15:45:00,285.17,285.17,284.84,284.97,4687.0,268.8143,268.8143,268.5032,268.6257,4687.0
2024-02-23 15:50:00,285.14,285.17,284.27,284.4,7393.0,268.786,268.8143,267.9659,268.0884,7393.0
2024-02-23 15:55:00,284.44,284.9,284.18,284.79,31051.0,268.1261,268.5597,267.881,268.4561,31051.0
2024-02-26 09:30:00,284.0,284.5,282.98,284.4,10320.0,267.7114,268.1827,266.7499,268.0884,10320.0
2024-02-26 09:35:00,284.21,284.21,283.24,283.92,4099.0,267.9093,267.9093,266.995,267.636,4099.0
2024-02-26 09:40:00,283.72,284.64,283.39,284.16,1532.0,267.4474,268.3147,267.1363,267.8622,1532.0
2024-02-26 09:45:00,284.49,284.49,284.36,284.36,300.0,268.1733,268.1733,268.0507,268.0507,300.0
2024-02-26 09:50:00,284.38,284.38,283.7,283.71,1640.0,268.0696,268.0696,267.4286,267.438,1640.0
2024-02-26 09:55:00,283.7,285.24,283.02,285.02,11991.0,267.4286,268.8802,266.7876,268.6729,11991.0
2024-02-26 10:00:00,284.85,284.85,283.73,283.73,1354.0,268.5126,268.5126,267.4568,267.4568,1354.0
2024-02-26 10:05:00,283.19,283.43,282.75,283.43,867.0,266.9478,267.1741,266.5331,267.1741,867.0
2024-02-26 10:10:00,283.0,283.17,282.81,283.16,847.0,266.7687,266.929,266.5896,266.9195,847.0
2024-02-26 10:15:00,282.61,282.61,281.78,281.78,1088.0,266.4011,266.4011,265.6187,265.6187,1088.0
2024-02-26 10:20:00,281.63,282.29,281.44,282.22,3133.0,265.4773,266.0994,265.2982,266.0335,3133.0
2024-02-26 10:25:00,282.05,282.05,281.79,282.02,516.0,265.8732,265.8732,265.6281,265.8449,516.0
2024-02-26 10:30:00,282.14,282.53,282.14,282.29,861.0,265.958,266.3257,265.958,266.0994,861.0
2024-02-26 10:35:00,282.12,282.36,282.1,282.36,700.0,265.9392,266.1654,265.9203,266.1654,700.0
2024-02-26 10:40:00,282.35,282.36,281.83,281.83,1038.0,266.156,266.1654,265.6658,265.6658,1038.0
2024-02-26 10:45:00,281.66,282.21,281.6,282.21,2415.0,265.5056,266.024,265.449,266.024,2415.0
2024-02-26 10:50:00,281.71,281.79,281.51,281.7,1800.0,265.5527,265.6281,265.3642,265.5433,1800.0
2024-02-26 10:55:00,281.35,281.45,281.29,281.29,900.0,265.2134,265.3076,265.1568,265.1568,900.0
2024-02-26 11:00:00,281.24,281.9,281.23,281.28,4242.0,265.1097,265.7318,265.1002,265.1474,4242.0
2024-02-26 11:05:00,281.44,281.45,281.23,281.37,700.0,265.2982,265.3076,265.1002,265.2322,700.0
2024-02-26 11:10:00,281.38,281.44,281.14,281.44,947.0,265.2416,265.2982,265.0154,265.2982,947.0
2024-02-26 11:15:00,281.48,282.15,281.47,281.79,1401.0,265.3359,265.9675,265.3265,265.6281,1401.0
2024-02-26 11:20:00,282.02,282.39,282.02,282.39,700.0,265.8449,266.1937,265.8449,266.1937,700.0
2024-02-26 11:25:00,282.29,282.42,281.93,281.96,1810.0,266.0994,266.222,265.7601,265.7884,1810.0
2024-02-26 11:30:00,281.83,281.83,281.15,281.15,2285.0,265.6658,265.6658,265.0248,265.0248,2285.0
2024-02-26 11:35:00,281.0,281.12,280.82,281.09,1378.0,264.8834,264.9965,264.7137,264.9683,1378.0
2024-02-26 11:40:00,281.12,281.15,280.72,280.94,500.0,264.9965,265.0248,264.6195,264.8269,500.0
2024-02-26 11:45:00,280.78,281.27,280.62,281.27,2152.0,264.676,265.1379,264.5252,265.1379,2152.0
2024-02-26 11:50:00,281.16,281.39,281.08,281.22,904.0,265.0342,265.2511,264.9588,265.0908,904.0
2024-02-26 11:55:00,281.21,281.4,280.97,280.97,1307.0,265.0814,265.2605,264.8551,264.8551,1307.0
2024-02-26 12:00:00,280.93,281.34,280.78,281.34,1443.0,264.8174,265.2039,264.676,265.2039,1443.0
2024-02-26 12:05:00,281.12,281.18,280.96,280.96,505.0,264.9965,265.0531,264.8457,264.8457,505.0
2024-02-26 12:10:00,281.14,281.15,280.88,281.0,700.0,265.0154,265.0248,264.7703,264.8834,700.0
2024-02-26 12:15:00,280.8,280.86,280.71,280.86,900.0,264.6949,264.7515,264.6101,264.7515,900.0
2024-02-26 12:20:00,280.76,280.76,280.48,280.66,1566.0,264.6572,264.6572,264.3932,264.5629,1566.0
2024-02-26 12:25:00,280.58,280.8,280.55,280.55,6896.0,264.4875,264.6949,264.4592,264.4592,6896.0
2024-02-26 12:30:00,280.5,280.5,280.22,280.24,800.0,264.4121,264.4121,264.1482,264.167,800.0
2024-02-26 12:35:00,280.27,280.27,280.14,280.16,717.0,264.1953,264.1953,264.0727,264.0916,717.0
2024-02-26 12:40:00,280.0,280.13,279.6,279.6,2113.0,263.9408,264.0633,263.5637,263.5637,2113.0
2024-02-26 12:45:00,279.73,280.53,279.73,280.53,1932.0,263.6863,264.4404,263.6863,264.4404,1932.0
2024-02-26 12:50:00,280.6,280.6,280.25,280.29,1000.0,264.5064,264.5064,264.1764,264.2141,1000.0
2024-02-26 12:55:00,280.23,280.48,280.22,280.48,854.0,264.1576,264.3932,264.1482,264.3932,854.0
2024-02-26 13:00:00,280.72,280.94,280.72,280.79,880.0,264.6195,264.8269,264.6195,264.6855,880.0
2024-02-26 13:05:00,280.63,280.84,280.53,280.73,1200.0,264.5346,264.7326,264.4404,264.6289,1200.0
2024-02-26 13:10:00,280.87,280.96,280.87,280.96,300.0,264.7609,264.8457,264.7609,264.8457,300.0
2024-02-26 13:15:00,280.75,280.89,280.58,280.58,6026.0,264.6478,264.7797,264.4875,264.4875,6026.0
2024-02-26 13:20:00,280.71,280.72,280.49,280.68,2642.0,264.6101,264.6195,264.4027,264.5818,2642.0
2024-02-26 13:25:00,280.78,280.94,280.49,280.56,4041.0,264.676,264.8269,264.4027,264.4687,4041.0
2024-02-26 13:30:00,280.43,280.47,280.16,280.16,904.0,264.3461,264.3838,264.0916,264.0916,904.0
2024-02-26 13:35:00,280.17,280.48,280.14,280.44,3700.0,264.101,264.3932,264.0727,264.3555,3700.0
2024-02-26 13:40:00,280.41,280.52,280.32,280.39,2047.0,264.3273,264.431,264.2424,264.3084,2047.0
2024-02-26 13:45:00,280.28,280.28,280.07,280.07,1112.0,264.2047,264.2047,264.0068,264.0068,1112.0
2024-02-26 13:50:00,279.98,280.18,279.91,280.16,1608.0,263.9219,264.1105,263.8559,264.0916,1608.0
2024-02-26 13:55:00,280.14,280.29,280.04,280.04,500.0,264.0727,264.2141,263.9785,263.9785,500.0
2024-02-26 14:00:00,280.05,280.29,279.97,280.26,2360.0,263.9879,264.2141,263.9125,264.1859,2360.0
2024-02-26 14:05:00,280.37,280.49,280.11,280.18,1100.0,264.2896,264.4027,264.0445,264.1105,1100.0
2024-02-26 14:10:00,280.06,280.16,280.0,280.03,1100.0,263.9973,264.0916,263.9408,263.9691,1100.0
2024-02-26 14:15:00,279.86,280.12,279.81,280.12,1047.0,263.8088,264.0539,263.7617,264.0539,1047.0
2024-02-26 14:20:00,279.84,280.0,279.78,279.85,678.0,263.79,263.9408,263.7334,263.7994,678.0
2024-02-26 14:25:00,279.91,280.14,279.83,280.14,2082.0,263.8559,264.0727,263.7805,264.0727,2082.0
2024-02-26 14:30:00,280.14,280.41,280.0,280.0,1861.0,264.0727,264.3273,263.9408,263.9408,1861.0
2024-02-26 14:35:00,280.06,280.16,279.91,280.14,1100.0,263.9973,264.0916,263.8559,264.0727,1100.0
2024-02-26 14:40:00,280.12,280.14,279.87,280.01,1386.0,264.0539,264.0727,263.8182,263.9502,1386.0
2024-02-26 14:45:00,279.88,279.89,279.84,279.85,650.0,263.8277,263.8371,263.79,263.7994,650.0
2024-02-26 14:50:00,279.93,280.51,279.93,280.5,1800.0,263.8748,264.4215,263.8748,264.4121,1800.0
2024-02-26 14:55:00,280.48,280.48,280.33,280.42,1400.0,264.3932,264.3932,264.2519,264.3367,1400.0
2024-02-26 15:00:00,280.21,280.59,280.21,280.53,2557.0,264.1387,264.4969,264.1387,264.4404,2557.0
2024-02-26 15:05:00,280.47,280.69,280.4,280.64,902.0,264.3838,264.5912,264.3178,264.5441,902.0
2024-02-26 15:10:00,280.67,281.11,280.65,281.11,2302.0,264.5724,264.9871,264.5535,264.9871,2302.0
2024-02-26 15:15:00,281.12,281.18,280.77,280.78,1535.0,264.9965,265.0531,264.6666,264.676,1535.0
2024-02-26 15:20:00,280.78,280.78,280.43,280.45,3589.0,264.676,264.676,264.3461,264.365,3589.0
2024-02-26 15:25:00,280.39,280.45,280.17,280.31,2679.0,264.3084,264.365,264.101,264.233,2679.0
2024-02-26 15:30:00,280.18,280.18,279.53,279.53,2352.0,264.1105,264.1105,263.4977,263.4977,2352.0
2024-02-26 15:35:00,279.66,279.7,279.22,279.6,17068.0,263.6203,263.658,263.2055,263.5637,17068.0
2024-02-26 15:40:00,279.71,279.71,279.33,279.61,4401.0,263.6674,263.6674,263.3092,263.5731,4401.0
2024-02-26 15:45:00,279.6,280.09,279.57,280.04,10492.0,263.5637,264.0256,263.5354,263.9785,10492.0
2024-02-26 15:50:00,279.9,279.91,279.21,279.63,14881.0,263.8465,263.8559,263.1961,263.592,14881.0
2024-02-26 15:55:00,279.59,279.63,278.55,278.56,60937.0,263.5543,263.592,262.5739,262.5834,60937.0
2024-02-27 09:30:00,280.92,280.92,279.87,280.03,9325.0,264.808,264.808,263.8182,263.9691,9325.0
2024-02-27 09:35:00,279.77,281.26,279.65,281.26,6096.0,263.724,265.1285,263.6109,265.1285,6096.0
2024-02-27 09:40:00,280.96,282.0,280.95,281.4,1148.0,264.8457,265.8261,264.8363,265.2605,1148.0
2024-02-27 09:45:00,281.4,281.4,281.4,281.4,0.0,265.2605,265.2605,265.2605,265.2605,0.0
2024-02-27 09:50:00,281.38,281.39,280.99,280.99,610.0,265.2416,265.2511,264.874,264.874,610.0
2024-02-27 09:55:00,281.17,281.64,281.0,281.6,1967.0,265.0437,265.4867,264.8834,265.449,1967.0
2024-02-27 10:00:00,281.67,281.91,280.61,281.42,4396.0,265.515,265.7412,264.5158,265.2793,4396.0
2024-02-27 10:05:00,281.14,281.69,280.8,280.85,1931.0,265.0154,265.5339,264.6949,264.742,1931.0
2024-02-27 10:10:00,280.91,281.15,280.91,281.13,1902.0,264.7986,265.0248,264.7986,265.006,1902.0
2024-02-27 10:15:00,281.11,281.11,280.5,280.5,2250.0,264.9871,264.9871,264.4121,264.4121,2250.0
2024-02-27 10:20:00,280.23,280.37,280.13,280.25,1000.0,264.1576,264.2896,264.0633,264.1764,1000.0
2024-02-27 10:25:00,280.23,280.43,280.11,280.27,2240.0,264.1576,264.3461,264.0445,264.1953,2240.0
2024-02-27 10:30:00,280.26,280.27,279.72,279.98,4163.0,264.1859,264.1953,263.6768,263.9219,4163.0
2024-02-27 10:35:00,279.97,279.97,279.53,279.59,1564.0,263.9125,263.9125,263.4977,263.5543,1564.0
2024-02-27 10:40:00,279.59,279.78,279.59,279.68,1007.0,263.5543,263.7334,263.5543,263.6391,1007.0
2024-02-27 10:45:00,279.73,279.9,279.71,279.75,714.0,263.6863,263.8465,263.6674,263.7051,714.0
2024-02-27 10:50:00,279.74,280.14,279.71,280.09,6438.0,263.6957,264.0727,263.6674,264.0256,6438.0
2024-02-27 10:55:00,280.14,280.32,280.06,280.18,2960.0,264.0727,264.2424,263.9973,264.1105,2960.0
2024-02-27 11:00:00,280.07,280.35,279.94,280.25,6524.0,264.0068,264.2707,263.8842,264.1764,6524.0
2024-02-27 11:05:00,280.25,280.97,280.25,280.97,1307.0,264.1764,264.8551,264.1764,264.8551,1307.0
2024-02-27 11:10:00,280.92,280.92,280.48,280.48,3428.0,264.808,264.808,264.3932,264.3932,3428.0
2024-02-27 11:15:00,280.48,280.65,280.44,280.65,601.0,264.3932,264.5535,264.3555,264.5535,601.0
2024-02-27 11:20:00,280.8,281.06,280.79,281.06,500.0,264.6949,264.94,264.6855,264.94,500.0
2024-02-27 11:25:00,280.92,280.92,280.74,280.76,2334.0,264.808,264.808,264.6383,264.6572,2334.0
2024-02-27 11:30:00,280.89,281.26,280.89,281.25,600.0,264.7797,265.1285,264.7797,265.1191,600.0
2024-02-27 11:35:00,281.59,281.85,281.52,281.63,1500.0,265.4396,265.6847,265.3736,265.4773,1500.0
2024-02-27 11:40:00,281.48,281.53,280.91,280.91,1613.0,265.3359,265.383,264.7986,264.7986,1613.0
2024-02-27 11:45:00,280.99,280.99,280.72,280.78,1425.0,264.874,264.874,264.6195,264.676,1425.0
2024-02-27 11:50:00,281.05,281.05,280.86,280.86,200.0,264.9306,264.9306,264.7515,264.7515,200.0
2024-02-27 11:55:00,281.24,281.24,281.04,281.18,1397.0,265.1097,265.1097,264.9211,265.0531,1397.0
2024-02-27 12:00:00,281.24,281.24,281.14,281.15,300.0,265.1097,265.1097,265.0154,265.0248,300.0
2024-02-27 12:05:00,281.16,281.35,281.16,281.31,500.0,265.0342,265.2134,265.0342,265.1756,500.0
2024-02-27 12:10:00,281.38,281.39,281.18,281.19,1093.0,265.2416,265.2511,265.0531,265.0625,1093.0
2024-02-27 12:15:00,281.21,281.21,281.05,281.18,1465.0,265.0814,265.0814,264.9306,265.0531,1465.0
2024-02-27 12:20:00,281.31,281.31,281.0,281.0,1780.0,265.1756,265.1756,264.8834,264.8834,1780.0
2024-02-27 12:25:00,281.17,281.43,281.09,281.09,1517.0,265.0437,265.2888,264.9683,264.9683,1517.0
2024-02-27 12:30:00,281.04,281.29,281.04,281.19,800.0,264.9211,265.1568,264.9211,265.0625,800.0
2024-02-27 12:35:00,281.34,281.34,281.15,281.3,337.0,265.2039,265.2039,265.0248,265.1662,337.0
2024-02-27 12:40:00,281.17,281.38,281.08,281.38,1009.0,265.0437,265.2416,264.9588,265.2416,1009.0
2024-02-27 12:45:00,281.3,281.3,281.3,281.3,100.0,265.1662,265.1662,265.1662,265.1662,100.0
2024-02-27 12:50:00,281.35,281.52,281.35,281.44,800.0,265.2134,265.3736,265.2134,265.2982,800.0
2024-02-27 12:55:00,281.59,281.68,281.49,281.49,2046.0,265.4396,265.5244,265.3453,265.3453,2046.0
2024-02-27 13:00:00,281.5,281.69,281.45,281.69,843.0,265.3547,265.5339,265.3076,265.5339,843.0
2024-02-27 13:05:00,281.71,281.89,281.71,281.83,1502.0,265.5527,265.7224,265.5527,265.6658,1502.0
2024-02-27 13:10:00,281.98,282.0,281.67,281.81,2398.0,265.8072,265.8261,265.515,265.647,2398.0
2024-02-27 13:15:00,281.7,281.83,281.7,281.82,200.0,265.5433,265.6658,265.5433,265.6564,200.0
2024-02-27 13:20:00,281.82,282.08,281.82,281.93,1317.0,265.6564,265.9015,265.6564,265.7601,1317.0
2024-02-27 13:25:00,282.15,282.15,281.78,281.84,7142.0,265.9675,265.9675,265.6187,265.6752,7142.0
2024-02-27 13:30:00,281.59,281.66,281.21,281.21,827.0,265.4396,265.5056,265.0814,265.0814,827.0
2024-02-27 13:35:00,281.23,281.27,280.88,280.91,5809.0,265.1002,265.1379,264.7703,264.7986,5809.0
2024-02-27 13:40:00,280.77,280.9,280.74,280.87,675.0,264.6666,264.7892,264.6383,264.7609,675.0
2024-02-27 13:45:00,280.8,280.98,280.71,280.98,1215.0,264.6949,264.8646,264.6101,264.8646,1215.0
2024-02-27 13:50:00,281.01,281.06,280.98,281.06,554.0,264.8929,264.94,264.8646,264.94,554.0
2024-02-27 13:55:00,281.05,281.14,280.91,280.94,1100.0,264.9306,265.0154,264.7986,264.8269,1100.0
2024-02-27 14:00:00,280.88,281.02,280.84,280.9,745.0,264.7703,264.9023,264.7326,264.7892,745.0
2024-02-27 14:05:00,280.9,280.9,280.9,280.9,0.0,264.7892,264.7892,264.7892,264.7892,0.0
2024-02-27 14:10:00,280.71,280.71,280.33,280.33,1121.0,264.6101,264.6101,264.2519,264.2519,1121.0
2024-02-27 14:15:00,280.3,280.41,280.24,280.24,1100.0,264.2236,264.3273,264.167,264.167,1100.0
2024-02-27 14:20:00,280.21,280.23,280.1,280.23,1033.0,264.1387,264.1576,264.035,264.1576,1033.0
2024-02-27 14:25:00,280.28,280.49,280.18,280.49,312.0,264.2047,264.4027,264.1105,264.4027,312.0
2024-02-27 14:30:00,280.49,280.82,280.48,280.82,800.0,264.4027,264.7137,264.3932,264.7137,800.0
2024-02-27 14:35:00,281.0,281.15,280.88,280.88,1321.0,264.8834,265.0248,264.7703,264.7703,1321.0
2024-02-27 14:40:00,281.0,281.0,280.63,280.63,401.0,264.8834,264.8834,264.5346,264.5346,401.0
2024-02-27 14:45:00,280.82,281.02,280.82,280.87,400.0,264.7137,264.9023,264.7137,264.7609,400.0
2024-02-27 14:50:00,280.89,281.23,280.89,281.1,1072.0,264.7797,265.1002,264.7797,264.9777,1072.0
2024-02-27 14:55:00,281.15,281.24,281.14,281.19,1188.0,265.0248,265.1097,265.0154,265.0625,1188.0
2024-02-27 15:00:00,281.3,281.56,281.25,281.56,1242.0,265.1662,265.4113,265.1191,265.4113,1242.0
2024-02-27 15:05:00,281.63,281.63,281.42,281.63,1194.0,265.4773,265.4773,265.2793,265.4773,1194.0
2024-02-27 15:10:00,281.78,281.78,281.26,281.26,1314.0,265.6187,265.6187,265.1285,265.1285,1314.0
2024-02-27 15:15:00,281.26,281.38,281.21,281.36,2302.0,265.1285,265.2416,265.0814,265.2228,2302.0
2024-02-27 15:20:00,281.48,281.62,281.41,281.41,1761.0,265.3359,265.4679,265.2699,265.2699,1761.0
2024-02-27 15:25:00,281.44,281.6,281.32,281.56,941.0,265.2982,265.449,265.1851,265.4113,941.0
2024-02-27 15:30:00,281.49,281.49,281.07,281.16,1557.0,265.3453,265.3453,264.9494,265.0342,1557.0
2024-02-27 15:35:00,281.24,281.27,280.59,280.59,3806.0,265.1097,265.1379,264.4969,264.4969,3806.0
2024-02-27 15:40:00,280.54,280.79,280.48,280.72,1983.0,264.4498,264.6855,264.3932,264.6195,1983.0
2024-02-27 15:45:00,280.73,280.96,280.33,280.5,4027.0,264.6289,264.8457,264.2519,264.4121,4027.0
2024-02-27 15:50:00,280.81,280.83,280.41,280.76,10435.0,264.7043,264.7232,264.3273,264.6572,10435.0
2024-02-27 15:55:00,280.83,280.83,279.55,279.57,53879.0,264.7232,264.7232,263.5166,263.5354,53879.0
2024-02-28 09:30:00,278.69,278.78,275.45,275.93,19757.0,262.7059,262.7908,259.6517,260.1042,19757.0
2024-02-28 09:35:00,275.68,276.09,274.03,274.03,20870.0,259.8686,260.255,258.3132,258.3132,20870.0
2024-02-28 09:40:00,274.04,274.43,273.45,273.63,30673.0,258.3226,258.6902,257.7665,257.9361,30673.0
2024-02-28 09:45:00,273.88,274.32,272.53,274.05,20600.0,258.1718,258.5866,256.8992,258.332,20600.0
2024-02-28 09:50:00,274.14,275.29,273.95,274.28,19172.0,258.4169,259.5009,258.2378,258.5488,19172.0
2024-02-28 09:55:00,274.67,274.99,274.22,274.61,4337.0,258.9165,259.2181,258.4923,258.8599,4337.0
2024-02-28 10:00:00,274.61,275.29,274.15,274.85,7206.0,258.8599,259.5009,258.4263,259.0862,7206.0
2024-02-28 10:05:00,274.96,275.6,274.92,275.6,12564.0,259.1898,259.7931,259.1521,259.7931,12564.0
2024-02-28 10:10:00,275.82,276.08,275.37,275.37,2717.0,260.0005,260.2456,259.5763,259.5763,2717.0
2024-02-28 10:15:00,275.58,276.78,275.58,276.78,14093.0,259.7743,260.9055,259.7743,260.9055,14093.0
2024-02-28 10:20:00,276.9,277.34,276.9,277.13,2913.0,261.0186,261.4333,261.0186,261.2354,2913.0
2024-02-28 10:25:00,277.14,277.74,276.87,277.74,3803.0,261.2448,261.8104,260.9903,261.8104,3803.0
2024-02-28 10:30:00,277.63,277.63,276.82,277.23,2209.0,261.7067,261.7067,260.9432,261.3297,2209.0
2024-02-28 10:35:00,277.22,277.36,276.93,277.21,32843.0,261.3202,261.4522,261.0469,261.3108,32843.0
2024-02-28 10:40:00,277.33,277.92,277.33,277.92,2165.0,261.4239,261.9801,261.4239,261.9801,2165.0
2024-02-28 10:45:00,277.73,278.32,277.73,278.31,10092.0,261.801,262.3571,261.801,262.3477,10092.0
2024-02-28 10:50:00,278.32,279.18,278.32,279.06,2433.0,262.3571,263.1678,262.3571,263.0547,2433.0
2024-02-28 10:55:00,278.85,279.0,278.41,278.61,2300.0,262.8567,262.9981,262.442,262.6305,2300.0
2024-02-28 11:00:00,278.64,278.64,278.33,278.53,9990.0,262.6588,262.6588,262.3666,262.5551,9990.0
2024-02-28 11:05:00,278.53,278.81,278.53,278.57,1504.0,262.5551,262.819,262.5551,262.5928,1504.0
2024-02-28 11:10:00,278.65,278.86,278.65,278.75,3476.0,262.6682,262.8662,262.6682,262.7625,3476.0
2024-02-28 11:15:00,278.66,278.85,278.42,278.55,6709.0,262.6776,262.8567,262.4514,262.5739,6709.0
2024-02-28 11:20:00,278.4,278.48,277.69,278.07,6499.0,262.4325,262.508,261.7633,262.1215,6499.0
2024-02-28 11:25:00,278.06,278.16,277.79,278.02,3317.0,262.112,262.2063,261.8575,262.0743,3317.0
2024-02-28 11:30:00,278.02,278.64,277.91,278.0,9536.0,262.0743,262.6588,261.9706,262.0555,9536.0
2024-02-28 11:35:00,277.99,278.01,277.39,277.98,4209.0,262.0461,262.0649,261.4805,262.0366,4209.0
2024-02-28 11:40:00,278.0,278.21,277.87,278.15,4567.0,262.0555,262.2534,261.9329,262.1969,4567.0
2024-02-28 11:45:00,278.18,278.73,278.17,278.72,1956.0,262.2252,262.7436,262.2157,262.7342,1956.0
2024-02-28 11:50:00,278.8,279.06,278.59,278.9,2953.0,262.8096,263.0547,262.6116,262.9039,2953.0
2024-02-28 11:55:00,279.09,279.3,278.8,278.8,4659.0,263.083,263.2809,262.8096,262.8096,4659.0
2024-02-28 12:00:00,278.59,278.63,278.35,278.49,5939.0,262.6116,262.6494,262.3854,262.5174,5939.0
2024-02-28 12:05:00,278.49,279.06,278.4,279.01,3083.0,262.5174,263.0547,262.4325,263.0076,3083.0
2024-02-28 12:10:00,279.13,279.42,279.06,279.13,2439.0,263.1207,263.394,263.0547,263.1207,2439.0
2024-02-28 12:15:00,279.13,279.13,278.59,278.79,3720.0,263.1207,263.1207,262.6116,262.8002,3720.0
2024-02-28 12:20:00,278.75,279.14,278.69,279.03,2087.0,262.7625,263.1301,262.7059,263.0264,2087.0
2024-02-28 12:25:00,278.9,279.26,278.9,279.14,2631.0,262.9039,263.2432,262.9039,263.1301,2631.0
2024-02-28 12:30:00,279.01,279.49,278.89,279.36,3103.0,263.0076,263.46,262.8944,263.3375,3103.0
2024-02-28 12:35:00,279.22,279.37,278.66,278.79,2251.0,263.2055,263.3469,262.6776,262.8002,2251.0
2024-02-28 12:40:00,278.67,279.85,278.67,279.8,8688.0,262.6871,263.7994,262.6871,263.7523,8688.0
2024-02-28 12:45:00,279.69,279.93,279.63,279.93,3456.0,263.6486,263.8748,263.592,263.8748,3456.0
2024-02-28 12:50:00,279.85,279.91,279.61,279.71,2537.0,263.7994,263.8559,263.5731,263.6674,2537.0
2024-02-28 12:55:00,279.43,279.44,279.2,279.24,2200.0,263.4035,263.4129,263.1867,263.2244,2200.0
2024-02-28 13:00:00,279.34,279.83,279.34,279.83,1581.0,263.3186,263.7805,263.3186,263.7805,1581.0
2024-02-28 13:05:00,280.09,280.12,279.76,279.76,1711.0,264.0256,264.0539,263.7145,263.7145,1711.0
2024-02-28 13:10:00,280.04,280.41,280.03,280.4,1463.0,263.9785,264.3273,263.9691,264.3178,1463.0
2024-02-28 13:15:00,280.27,280.7,280.27,280.67,900.0,264.1953,264.6006,264.1953,264.5724,900.0
2024-02-28 13:20:00,280.59,280.78,280.48,280.78,1138.0,264.4969,264.676,264.3932,264.676,1138.0
2024-02-28 13:25:00,280.63,281.0,280.62,280.86,1494.0,264.5346,264.8834,264.5252,264.7515,1494.0
2024-02-28 13:30:00,280.98,280.99,280.74,280.99,1800.0,264.8646,264.874,264.6383,264.874,1800.0
2024-02-28 13:35:00,281.0,281.18,280.99,281.18,1906.0,264.8834,265.0531,264.874,265.0531,1906.0
2024-02-28 13:40:00,281.28,281.29,281.06,281.23,2521.0,265.1474,265.1568,264.94,265.1002,2521.0
2024-02-28 13:45:00,281.3,281.3,281.16,281.23,1487.0,265.1662,265.1662,265.0342,265.1002,1487.0
2024-02-28 13:50:00,281.12,281.29,281.07,281.21,2773.0,264.9965,265.1568,264.9494,265.0814,2773.0
2024-02-28 13:55:00,281.2,281.44,281.15,281.25,8038.0,265.072,265.2982,265.0248,265.1191,8038.0
2024-02-28 14:00:00,281.17,281.26,281.03,281.14,2435.0,265.0437,265.1285,264.9117,265.0154,2435.0
2024-02-28 14:05:00,281.12,281.16,281.0,281.16,2602.0,264.9965,265.0342,264.8834,265.0342,2602.0
2024-02-28 14:10:00,281.08,281.34,280.84,281.29,13084.0,264.9588,265.2039,264.7326,265.1568,13084.0
2024-02-28 14:15:00,281.16,281.38,280.87,281.32,3700.0,265.0342,265.2416,264.7609,265.1851,3700.0
2024-02-28 14:20:00,281.02,281.29,280.96,281.26,2300.0,264.9023,265.1568,264.8457,265.1285,2300.0
2024-02-28 14:25:00,281.32,281.32,280.96,281.0,2816.0,265.1851,265.1851,264.8457,264.8834,2816.0
2024-02-28 14:30:00,281.01,281.04,280.81,280.87,17544.0,264.8929,264.9211,264.7043,264.7609,17544.0
2024-02-28 14:35:00,280.81,280.96,280.56,280.96,3395.0,264.7043,264.8457,264.4687,264.8457,3395.0
2024-02-28 14:40:00,280.96,281.5,280.96,281.49,3957.0,264.8457,265.3547,264.8457,265.3453,3957.0
2024-02-28 14:45:00,281.49,281.62,281.22,281.26,7341.0,265.3453,265.4679,265.0908,265.1285,7341.0
2024-02-28 14:50:00,281.14,281.27,280.87,280.87,6103.0,265.0154,265.1379,264.7609,264.7609,6103.0
2024-02-28 14:55:00,280.8,281.31,280.78,281.16,1915.0,264.6949,265.1756,264.676,265.0342,1915.0
2024-02-28 15:00:00,281.16,281.68,281.08,281.6,6135.0,265.0342,265.5244,264.9588,265.449,6135.0
2024-02-28 15:05:00,281.7,281.71,281.18,281.36,4784.0,265.5433,265.5527,265.0531,265.2228,4784.0
2024-02-28 15:10:00,281.5,281.5,281.14,281.14,400.0,265.3547,265.3547,265.0154,265.0154,400.0
2024-02-28 15:15:00,281.13,281.16,280.92,280.92,3110.0,265.006,265.0342,264.808,264.808,3110.0
2024-02-28 15:20:00,280.95,281.1,280.72,280.87,7640.0,264.8363,264.9777,264.6195,264.7609,7640.0
2024-02-28 15:25:00,280.8,280.82,280.58,280.77,6154.0,264.6949,264.7137,264.4875,264.6666,6154.0
2024-02-28 15:30:00,280.69,280.72,280.22,280.57,7285.0,264.5912,264.6195,264.1482,264.4781,7285.0
2024-02-28 15:35:00,280.53,280.83,280.52,280.71,12282.0,264.4404,264.7232,264.431,264.6101,12282.0
2024-02-28 15:40:00,280.62,280.79,279.93,279.93,7233.0,264.5252,264.6855,263.8748,263.8748,7233.0
2024-02-28 15:45:00,279.85,280.33,279.76,280.33,12104.0,263.7994,264.2519,263.7145,264.2519,12104.0
2024-02-28 15:50:00,280.4,280.4,279.82,279.87,15593.0,264.3178,264.3178,263.7711,263.8182,15593.0
2024-02-28 15:55:00,279.94,280.72,279.94,280.3,54880.0,263.8842,264.6195,263.8842,264.2236,54880.0
2024-02-29 09:30:00,281.9,282.55,280.0,280.18,13093.0,265.7318,266.3445,263.9408,264.1105,13093.0
2024-02-29 09:35:00,280.26,281.16,280.18,281.16,1400.0,264.1859,265.0342,264.1105,265.0342,1400.0
2024-02-29 09:40:00,280.98,281.83,280.54,281.69,7484.0,264.8646,265.6658,264.4498,265.5339,7484.0
2024-02-29 09:45:00,281.91,282.39,281.9,282.21,406.0,265.7412,266.1937,265.7318,266.024,406.0
2024-02-29 09:50:00,282.23,283.2,282.19,283.03,5373.0,266.0429,266.9572,266.0052,266.797,5373.0
2024-02-29 09:55:00,283.05,283.91,283.04,283.9,4735.0,266.8158,267.6265,266.8064,267.6171,4735.0
2024-02-29 10:00:00,283.85,284.12,283.71,283.95,3803.0,267.57,267.8245,267.438,267.6642,3803.0
2024-02-29 10:05:00,283.9,284.27,283.56,283.87,7923.0,267.6171,267.9659,267.2966,267.5888,7923.0
2024-02-29 10:10:00,283.81,283.89,282.7,282.88,5965.0,267.5323,267.6077,266.4859,266.6556,5965.0
2024-02-29 10:15:00,283.02,283.19,282.74,282.97,2820.0,266.7876,266.9478,266.5236,266.7404,2820.0
2024-02-29 10:20:00,282.96,283.15,282.77,283.15,7724.0,266.731,266.9101,266.5519,266.9101,7724.0
2024-02-29 10:25:00,283.4,283.86,283.4,283.86,1000.0,267.1458,267.5794,267.1458,267.5794,1000.0
2024-02-29 10:30:00,283.95,283.96,283.63,283.79,1791.0,267.6642,267.6737,267.3626,267.5134,1791.0
2024-02-29 10:35:00,283.63,283.94,283.63,283.94,2196.0,267.3626,267.6548,267.3626,267.6548,2196.0
2024-02-29 10:40:00,284.02,284.44,284.02,284.25,1908.0,267.7302,268.1261,267.7302,267.947,1908.0
2024-02-29 10:45:00,284.25,284.3,283.88,283.96,2683.0,267.947,267.9942,267.5982,267.6737,2683.0
2024-02-29 10:50:00,284.03,284.13,284.01,284.07,932.0,267.7396,267.8339,267.7208,267.7773,932.0
2024-02-29 10:55:00,284.28,284.28,284.09,284.15,2519.0,267.9753,267.9753,267.7962,267.8528,2519.0
2024-02-29 11:00:00,284.15,284.2,283.25,283.25,1700.0,267.8528,267.8999,267.0044,267.0044,1700.0
2024-02-29 11:05:00,283.07,283.26,282.95,283.03,1666.0,266.8347,267.0138,266.7216,266.797,1666.0
2024-02-29 11:10:00,283.04,283.57,282.99,283.56,2581.0,266.8064,267.306,266.7593,267.2966,2581.0
2024-02-29 11:15:00,283.91,284.17,283.77,284.15,6624.0,267.6265,267.8716,267.4946,267.8528,6624.0
2024-02-29 11:20:00,284.01,284.27,283.74,284.27,4495.0,267.7208,267.9659,267.4663,267.9659,4495.0
2024-02-29 11:25:00,284.24,284.39,284.14,284.33,1566.0,267.9376,268.079,267.8433,268.0224,1566.0
2024-02-29 11:30:00,284.17,284.53,283.99,284.38,6817.0,267.8716,268.211,267.7019,268.0696,6817.0
2024-02-29 11:35:00,284.48,284.57,284.13,284.3,3400.0,268.1638,268.2487,267.8339,267.9942,3400.0
2024-02-29 11:40:00,283.93,283.99,283.77,283.99,1039.0,267.6454,267.7019,267.4946,267.7019,1039.0
2024-02-29 11:45:00,284.11,284.11,283.96,284.05,600.0,267.8151,267.8151,267.6737,267.7585,600.0
2024-02-29 11:50:00,284.23,284.29,283.56,283.56,2257.0,267.9282,267.9847,267.2966,267.2966,2257.0
2024-02-29 11:55:00,283.49,283.49,283.19,283.23,1103.0,267.2306,267.2306,266.9478,266.9855,1103.0
2024-02-29 12:00:00,283.22,283.22,282.8,283.21,3106.0,266.9761,266.9761,266.5802,266.9667,3106.0
2024-02-29 12:05:00,282.92,283.05,282.69,282.69,1981.0,266.6933,266.8158,266.4765,266.4765,1981.0
2024-02-29 12:10:00,282.37,282.87,282.34,282.87,2033.0,266.1748,266.6462,266.1466,266.6462,2033.0
2024-02-29 12:15:00,283.05,283.05,282.76,283.04,600.0,266.8158,266.8158,266.5425,266.8064,600.0
2024-02-29 12:20:00,283.11,283.17,283.06,283.06,1208.0,266.8724,266.929,266.8253,266.8253,1208.0
2024-02-29 12:25:00,283.07,283.25,282.94,283.25,1117.0,266.8347,267.0044,266.7122,267.0044,1117.0
2024-02-29 12:30:00,283.07,283.11,282.96,283.11,710.0,266.8347,266.8724,266.731,266.8724,710.0
2024-02-29 12:35:00,283.27,283.59,283.21,283.58,1200.0,267.0232,267.3249,266.9667,267.3155,1200.0
2024-02-29 12:40:00,283.84,283.98,283.67,283.67,2761.0,267.5605,267.6925,267.4003,267.4003,2761.0
2024-02-29 12:45:00,283.64,284.17,283.64,284.17,1870.0,267.372,267.8716,267.372,267.8716,1870.0
2024-02-29 12:50:00,284.18,284.4,284.11,284.4,2681.0,267.881,268.0884,267.8151,268.0884,2681.0
2024-02-29 12:55:00,284.42,284.69,284.31,284.68,1544.0,268.1073,268.3618,268.0036,268.3524,1544.0
2024-02-29 13:00:00,284.73,284.8,284.44,284.65,2224.0,268.3995,268.4655,268.1261,268.3241,2224.0
2024-02-29 13:05:00,284.56,284.66,284.56,284.63,300.0,268.2392,268.3335,268.2392,268.3052,300.0
2024-02-29 13:10:00,284.76,285.05,284.76,284.92,2678.0,268.4278,268.7011,268.4278,268.5786,2678.0
2024-02-29 13:15:00,284.93,285.08,284.71,285.08,3253.0,268.588,268.7294,268.3806,268.7294,3253.0
2024-02-29 13:20:00,285.16,285.43,285.16,285.19,1401.0,268.8048,269.0593,268.8048,268.8331,1401.0
2024-02-29 13:25:00,285.26,285.55,285.26,285.55,500.0,268.8991,269.1725,268.8991,269.1725,500.0
2024-02-29 13:30:00,285.49,285.55,285.33,285.33,2877.0,269.1159,269.1725,268.9651,268.9651,2877.0
2024-02-29 13:35:00,285.37,285.47,285.2,285.24,1694.0,269.0028,269.0971,268.8425,268.8802,1694.0
2024-02-29 13:40:00,285.13,285.21,284.74,284.74,2809.0,268.7766,268.852,268.4089,268.4089,2809.0
2024-02-29 13:45:00,284.74,285.44,284.74,285.3,2744.0,268.4089,269.0688,268.4089,268.9368,2744.0
2024-02-29 13:50:00,285.31,285.56,285.27,285.29,1801.0,268.9462,269.1819,268.9085,268.9274,1801.0
2024-02-29 13:55:00,285.21,285.21,285.03,285.03,400.0,268.852,268.852,268.6823,268.6823,400.0
2024-02-29 14:00:00,285.05,285.2,284.93,284.93,1967.0,268.7011,268.8425,268.588,268.588,1967.0
2024-02-29 14:05:00,284.74,284.92,284.74,284.74,1414.0,268.4089,268.5786,268.4089,268.4089,1414.0
2024-02-29 14:10:00,284.69,284.99,284.34,284.99,1627.0,268.3618,268.6446,268.0319,268.6446,1627.0
2024-02-29 14:15:00,284.94,285.37,284.94,285.2,1559.0,268.5974,269.0028,268.5974,268.8425,1559.0
2024-02-29 14:20:00,285.24,285.27,285.0,285.2,3031.0,268.8802,268.9085,268.654,268.8425,3031.0
2024-02-29 14:25:00,285.25,285.56,285.12,285.5,6142.0,268.8897,269.1819,268.7671,269.1253,6142.0
2024-02-29 14:30:00,285.45,285.69,285.39,285.69,1080.0,269.0782,269.3044,269.0216,269.3044,1080.0
2024-02-29 14:35:00,285.62,285.69,285.08,285.18,7253.0,269.2384,269.3044,268.7294,268.8237,7253.0
2024-02-29 14:40:00,285.1,285.41,285.1,285.41,3200.0,268.7483,269.0405,268.7483,269.0405,3200.0
2024-02-29 14:45:00,285.4,285.45,285.01,285.4,7658.0,269.0311,269.0782,268.6634,269.0311,7658.0
2024-02-29 14:50:00,285.28,285.28,284.67,284.82,4718.0,268.9179,268.9179,268.3429,268.4843,4718.0
2024-02-29 14:55:00,284.87,284.94,284.42,284.82,3438.0,268.5315,268.5974,268.1073,268.4843,3438.0
2024-02-29 15:00:00,284.82,284.96,284.54,284.79,12223.0,268.4843,268.6163,268.2204,268.4561,12223.0
2024-02-29 15:05:00,284.79,284.85,284.52,284.72,1431.0,268.4561,268.5126,268.2015,268.3901,1431.0
2024-02-29 15:10:00,284.85,285.12,284.77,284.88,1941.0,268.5126,268.7671,268.4372,268.5409,1941.0
2024-02-29 15:15:00,284.9,285.06,284.67,284.74,3011.0,268.5597,268.7106,268.3429,268.4089,3011.0
2024-02-29 15:20:00,284.6,284.6,284.2,284.2,4033.0,268.2769,268.2769,267.8999,267.8999,4033.0
2024-02-29 15:25:00,284.15,284.2,283.92,283.94,5837.0,267.8528,267.8999,267.636,267.6548,5837.0
2024-02-29 15:30:00,283.92,284.08,283.9,284.04,3964.0,267.636,267.7868,267.6171,267.7491,3964.0
2024-02-29 15:35:00,283.97,284.52,283.96,284.52,4024.0,267.6831,268.2015,267.6737,268.2015,4024.0
2024-02-29 15:40:00,284.5,285.25,284.5,285.19,9006.0,268.1827,268.8897,268.1827,268.8331,9006.0
2024-02-29 15:45:00,285.15,285.48,285.06,285.3,5616.0,268.7954,269.1065,268.7106,268.9368,5616.0
2024-02-29 15:50:00,285.1,285.2,284.17,284.49,13766.0,268.7483,268.8425,267.8716,268.1733,13766.0
2024-02-29 15:55:00,284.49,284.62,283.82,283.85,60091.0,268.1733,268.2958,267.5417,267.57,60091.0
2024-03-01 09:30:00,282.13,282.13,279.7,281.45,22320.0,265.9486,265.9486,263.658,265.3076,22320.0
2024-03-01 09:35:00,281.45,281.5,279.56,279.81,4664.0,265.3076,265.3547,263.526,263.7617,4664.0
2024-03-01 09:40:00,279.74,281.13,279.6,281.11,11160.0,263.6957,265.006,263.5637,264.9871,11160.0
2024-03-01 09:45:00,280.87,281.13,280.84,280.97,786.0,264.7609,265.006,264.7326,264.8551,786.0
2024-03-01 09:50:00,281.07,281.78,280.91,281.78,1732.0,264.9494,265.6187,264.7986,265.6187,1732.0
2024-03-01 09:55:00,281.51,281.51,280.98,281.47,2019.0,265.3642,265.3642,264.8646,265.3265,2019.0
2024-03-01 10:00:00,281.62,282.15,281.42,281.74,2164.0,265.4679,265.9675,265.2793,265.581,2164.0
2024-03-01 10:05:00,282.04,282.92,282.0,282.92,2416.0,265.8638,266.6933,265.8261,266.6933,2416.0
2024-03-01 10:10:00,282.67,283.21,282.66,283.21,861.0,266.4576,266.9667,266.4482,266.9667,861.0
2024-03-01 10:15:00,284.0,284.26,283.18,283.38,9050.0,267.7114,267.9564,266.9384,267.1269,9050.0
2024-03-01 10:20:00,283.35,283.83,282.67,283.26,29618.0,267.0986,267.5511,266.4576,267.0138,29618.0
2024-03-01 10:25:00,283.24,283.24,282.81,282.93,8822.0,266.995,266.995,266.5896,266.7027,8822.0
2024-03-01 10:30:00,283.24,283.33,282.79,283.15,3752.0,266.995,267.0798,266.5708,266.9101,3752.0
2024-03-01 10:35:00,283.15,283.68,282.73,282.74,7331.0,266.9101,267.4097,266.5142,266.5236,7331.0
2024-03-01 10:40:00,283.0,283.63,283.0,283.32,3481.0,266.7687,267.3626,266.7687,267.0704,3481.0
2024-03-01 10:45:00,283.39,283.6,283.32,283.5,2613.0,267.1363,267.3343,267.0704,267.24,2613.0
2024-03-01 10:50:00,283.31,283.73,283.31,283.73,2442.0,267.0609,267.4568,267.0609,267.4568,2442.0
2024-03-01 10:55:00,283.58,284.16,283.58,283.71,1989.0,267.3155,267.8622,267.3155,267.438,1989.0
2024-03-01 11:00:00,283.86,284.38,283.86,284.27,1960.0,267.5794,268.0696,267.5794,267.9659,1960.0
2024-03-01 11:05:00,284.38,284.62,284.31,284.51,1243.0,268.0696,268.2958,268.0036,268.1921,1243.0
2024-03-01 11:10:00,284.46,284.87,284.39,284.51,3712.0,268.145,268.5315,268.079,268.1921,3712.0
2024-03-01 11:15:00,284.44,284.68,284.42,284.65,1386.0,268.1261,268.3524,268.1073,268.3241,1386.0
2024-03-01 11:20:00,284.66,284.74,284.31,284.31,3217.0,268.3335,268.4089,268.0036,268.0036,3217.0
2024-03-01 11:25:00,284.42,284.58,283.89,283.89,5805.0,268.1073,268.2581,267.6077,267.6077,5805.0
2024-03-01 11:30:00,283.83,283.96,283.52,283.56,1424.0,267.5511,267.6737,267.2589,267.2966,1424.0
2024-03-01 11:35:00,283.43,283.79,283.26,283.79,4987.0,267.1741,267.5134,267.0138,267.5134,4987.0
2024-03-01 11:40:00,283.97,283.97,282.77,282.77,8658.0,267.6831,267.6831,266.5519,266.5519,8658.0
2024-03-01 11:45:00,282.88,282.98,281.88,282.05,4833.0,266.6556,266.7499,265.713,265.8732,4833.0
2024-03-01 11:50:00,282.22,282.23,281.34,281.65,7487.0,266.0335,266.0429,265.2039,265.4961,7487.0
2024-03-01 11:55:00,281.8,282.32,281.72,282.06,4407.0,265.6375,266.1277,265.5621,265.8826,4407.0
2024-03-01 12:00:00,281.95,282.2,281.61,282.1,2064.0,265.7789,266.0146,265.4584,265.9203,2064.0
2024-03-01 12:05:00,281.74,281.74,281.31,281.42,5931.0,265.581,265.581,265.1756,265.2793,5931.0
2024-03-01 12:10:00,281.44,281.82,281.43,281.63,1500.0,265.2982,265.6564,265.2888,265.4773,1500.0
2024-03-01 12:15:00,281.53,281.78,281.43,281.61,92624.0,265.383,265.6187,265.2888,265.4584,92624.0
2024-03-01 12:20:00,281.61,281.94,281.17,281.17,9836.0,265.4584,265.7695,265.0437,265.0437,9836.0
2024-03-01 12:25:00,281.29,281.49,281.05,281.49,1117.0,265.1568,265.3453,264.9306,265.3453,1117.0
2024-03-01 12:30:00,281.32,281.36,281.09,281.09,1058.0,265.1851,265.2228,264.9683,264.9683,1058.0
2024-03-01 12:35:00,280.96,281.44,280.95,281.21,1300.0,264.8457,265.2982,264.8363,265.0814,1300.0
2024-03-01 12:40:00,281.6,281.71,281.4,281.4,1389.0,265.449,265.5527,265.2605,265.2605,1389.0
2024-03-01 12:45:00,281.4,281.41,281.1,281.34,848.0,265.2605,265.2699,264.9777,265.2039,848.0
2024-03-01 12:50:00,281.13,281.32,281.13,281.16,800.0,265.006,265.1851,265.006,265.0342,800.0
2024-03-01 12:55:00,281.0,281.0,280.72,280.72,1451.0,264.8834,264.8834,264.6195,264.6195,1451.0
2024-03-01 13:00:00,280.61,280.9,280.51,280.76,2020.0,264.5158,264.7892,264.4215,264.6572,2020.0
2024-03-01 13:05:00,280.66,280.76,280.2,280.72,4011.0,264.5629,264.6572,264.1293,264.6195,4011.0
2024-03-01 13:10:00,280.83,280.97,280.56,280.56,800.0,264.7232,264.8551,264.4687,264.4687,800.0
2024-03-01 13:15:00,280.79,280.98,280.6,280.66,2018.0,264.6855,264.8646,264.5064,264.5629,2018.0
2024-03-01 13:20:00,280.69,280.96,280.43,280.73,2359.0,264.5912,264.8457,264.3461,264.6289,2359.0
2024-03-01 13:25:00,280.54,281.03,280.54,280.77,1000.0,264.4498,264.9117,264.4498,264.6666,1000.0
2024-03-01 13:30:00,280.86,281.02,280.86,280.95,1104.0,264.7515,264.9023,264.7515,264.8363,1104.0
2024-03-01 13:35:00,280.96,280.96,280.67,280.68,815.0,264.8457,264.8457,264.5724,264.5818,815.0
2024-03-01 13:40:00,280.9,281.28,280.88,280.88,4916.0,264.7892,265.1474,264.7703,264.7703,4916.0
2024-03-01 13:45:00,281.08,281.48,280.89,280.89,3917.0,264.9588,265.3359,264.7797,264.7797,3917.0
2024-03-01 13:50:00,280.75,280.88,280.74,280.78,603.0,264.6478,264.7703,264.6383,264.676,603.0
2024-03-01 13:55:00,280.9,281.19,280.75,281.0,1000.0,264.7892,265.0625,264.6478,264.8834,1000.0
2024-03-01 14:00:00,281.09,281.09,280.91,280.92,850.0,264.9683,264.9683,264.7986,264.808,850.0
2024-03-01 14:05:00,281.05,281.24,281.01,281.15,2558.0,264.9306,265.1097,264.8929,265.0248,2558.0
2024-03-01 14:10:00,281.04,281.4,280.89,281.31,14673.0,264.9211,265.2605,264.7797,265.1756,14673.0
2024-03-01 14:15:00,281.0,281.16,280.95,280.95,410.0,264.8834,265.0342,264.8363,264.8363,410.0
2024-03-01 14:20:00,280.76,281.03,280.49,280.49,1000.0,264.6572,264.9117,264.4027,264.4027,1000.0
2024-03-01 14:25:00,280.8,281.12,280.8,280.84,1390.0,264.6949,264.9965,264.6949,264.7326,1390.0
2024-03-01 14:30:00,281.11,281.12,280.83,280.84,1940.0,264.9871,264.9965,264.7232,264.7326,1940.0
2024-03-01 14:35:00,280.81,281.31,280.81,281.31,4036.0,264.7043,265.1756,264.7043,265.1756,4036.0
2024-03-01 14:40:00,281.33,281.35,281.33,281.35,200.0,265.1945,265.2134,265.1945,265.2134,200.0
2024-03-01 14:45:00,281.23,281.28,281.08,281.12,3410.0,265.1002,265.1474,264.9588,264.9965,3410.0
2024-03-01 14:50:00,281.25,281.33,280.98,281.33,2921.0,265.1191,265.1945,264.8646,265.1945,2921.0
2024-03-01 14:55:00,281.35,281.45,281.21,281.35,2316.0,265.2134,265.3076,265.0814,265.2134,2316.0
2024-03-01 15:00:00,281.24,281.36,280.66,280.66,11487.0,265.1097,265.2228,264.5629,264.5629,11487.0
2024-03-01 15:05:00,280.69,280.73,280.35,280.55,3314.0,264.5912,264.6289,264.2707,264.4592,3314.0
2024-03-01 15:10:00,280.21,280.65,280.12,280.62,5345.0,264.1387,264.5535,264.0539,264.5252,5345.0
2024-03-01 15:15:00,280.76,281.0,280.76,281.0,1000.0,264.6572,264.8834,264.6572,264.8834,1000.0
2024-03-01 15:20:00,280.92,281.19,280.92,281.1,2274.0,264.808,265.0625,264.808,264.9777,2274.0
2024-03-01 15:25:00,281.19,281.32,281.11,281.21,4567.0,265.0625,265.1851,264.9871,265.0814,4567.0
2024-03-01 15:30:00,281.31,281.42,281.19,281.25,7523.0,265.1756,265.2793,265.0625,265.1191,7523.0
2024-03-01 15:35:00,281.25,281.73,281.25,281.73,3500.0,265.1191,265.5716,265.1191,265.5716,3500.0
2024-03-01 15:40:00,281.74,281.84,281.4,281.41,4225.0,265.581,265.6752,265.2605,265.2699,4225.0
2024-03-01 15:45:00,281.4,282.19,281.24,282.18,6327.0,265.2605,266.0052,265.1097,265.9957,6327.0
2024-03-01 15:50:00,282.3,282.73,282.13,282.73,6778.0,266.1089,266.5142,265.9486,266.5142,6778.0
2024-03-01 15:55:00,282.82,283.44,282.81,283.24,51365.0,266.599,267.1835,266.5896,266.995,51365.0
2024-03-04 09:30:00,282.2,282.45,280.74,280.93,8617.0,266.0146,266.2503,264.6383,264.8174,8617.0
2024-03-04 09:35:00,280.46,281.1,280.46,280.63,700.0,264.3744,264.9777,264.3744,264.5346,700.0
2024-03-04 09:40:00,281.17,281.19,279.23,280.34,6389.0,265.0437,265.0625,263.2149,264.2613,6389.0
2024-03-04 09:45:00,280.16,280.58,279.55,279.86,12346.0,264.0916,264.4875,263.5166,263.8088,12346.0
2024-03-04 09:50:00,279.86,280.34,279.1,280.34,3336.0,263.8088,264.2613,263.0924,264.2613,3336.0
2024-03-04 09:55:00,279.82,280.26,279.25,280.25,1770.0,263.7711,264.1859,263.2338,264.1764,1770.0
2024-03-04 10:00:00,280.25,280.25,279.01,279.01,830.0,264.1764,264.1764,263.0076,263.0076,830.0
2024-03-04 10:05:00,278.72,278.95,278.04,278.58,1444.0,262.7342,262.951,262.0932,262.6022,1444.0
2024-03-04 10:10:00,278.66,279.18,278.66,278.67,2025.0,262.6776,263.1678,262.6776,262.6871,2025.0
2024-03-04 10:15:00,278.67,279.11,278.44,279.1,4737.0,262.6871,263.1018,262.4703,263.0924,4737.0
2024-03-04 10:20:00,279.1,279.51,278.89,279.4,4462.0,263.0924,263.4789,262.8944,263.3752,4462.0
2024-03-04 10:25:00,279.6,279.97,279.45,279.77,1860.0,263.5637,263.9125,263.4223,263.724,1860.0
2024-03-04 10:30:00,279.77,280.58,279.77,280.27,9700.0,263.724,264.4875,263.724,264.1953,9700.0
2024-03-04 10:35:00,280.09,280.58,280.08,280.38,4399.0,264.0256,264.4875,264.0162,264.299,4399.0
2024-03-04 10:40:00,280.22,280.58,280.07,280.58,3589.0,264.1482,264.4875,264.0068,264.4875,3589.0
2024-03-04 10:45:00,280.58,280.58,280.21,280.26,9459.0,264.4875,264.4875,264.1387,264.1859,9459.0
2024-03-04 10:50:00,280.33,280.75,280.23,280.23,21834.0,264.2519,264.6478,264.1576,264.1576,21834.0
2024-03-04 10:55:00,280.36,280.64,280.2,280.64,4954.0,264.2801,264.5441,264.1293,264.5441,4954.0
2024-03-04 11:00:00,280.68,281.41,280.59,281.36,3755.0,264.5818,265.2699,264.4969,265.2228,3755.0
2024-03-04 11:05:00,281.37,281.52,281.13,281.14,1730.0,265.2322,265.3736,265.006,265.0154,1730.0
2024-03-04 11:10:00,281.52,281.52,281.29,281.44,1490.0,265.3736,265.3736,265.1568,265.2982,1490.0
2024-03-04 11:15:00,281.5,281.56,281.38,281.55,1434.0,265.3547,265.4113,265.2416,265.4019,1434.0
2024-03-04 11:20:00,281.53,281.53,281.11,281.22,2770.0,265.383,265.383,264.9871,265.0908,2770.0
2024-03-04 11:25:00,281.22,281.45,281.12,281.43,1503.0,265.0908,265.3076,264.9965,265.2888,1503.0
2024-03-04 11:30:00,281.3,281.55,281.3,281.53,2280.0,265.1662,265.4019,265.1662,265.383,2280.0
2024-03-04 11:35:00,281.58,281.65,281.48,281.48,2045.0,265.4302,265.4961,265.3359,265.3359,2045.0
2024-03-04 11:40:00,281.38,281.46,281.27,281.39,709.0,265.2416,265.317,265.1379,265.2511,709.0
2024-03-04 11:45:00,281.44,281.76,281.31,281.63,3203.0,265.2982,265.5998,265.1756,265.4773,3203.0
2024-03-04 11:50:00,281.73,282.14,281.61,282.12,3911.0,265.5716,265.958,265.4584,265.9392,3911.0
2024-03-04 11:55:00,282.13,282.48,282.13,282.29,3207.0,265.9486,266.2785,265.9486,266.0994,3207.0
2024-03-04 12:00:00,282.31,282.32,282.18,282.24,2732.0,266.1183,266.1277,265.9957,266.0523,2732.0
2024-03-04 12:05:00,282.25,282.6,282.01,282.5,3245.0,266.0617,266.3917,265.8355,266.2974,3245.0
2024-03-04 12:10:00,282.56,282.79,282.56,282.77,2081.0,266.354,266.5708,266.354,266.5519,2081.0
2024-03-04 12:15:00,282.84,283.0,282.84,283.0,2219.0,266.6179,266.7687,266.6179,266.7687,2219.0
2024-03-04 12:20:00,282.98,283.13,282.9,283.0,2401.0,266.7499,266.8913,266.6745,266.7687,2401.0
2024-03-04 12:25:00,283.04,283.39,283.03,283.34,1484.0,266.8064,267.1363,266.797,267.0892,1484.0
2024-03-04 12:30:00,283.2,283.47,283.13,283.47,2116.0,266.9572,267.2118,266.8913,267.2118,2116.0
2024-03-04 12:35:00,283.45,283.62,283.28,283.28,1200.0,267.1929,267.3532,267.0327,267.0327,1200.0
2024-03-04 12:40:00,283.13,283.34,283.13,283.34,1556.0,266.8913,267.0892,266.8913,267.0892,1556.0
2024-03-04 12:45:00,283.19,283.35,283.13,283.33,1811.0,266.9478,267.0986,266.8913,267.0798,1811.0
2024-03-04 12:50:00,283.23,283.43,283.11,283.19,1700.0,266.9855,267.1741,266.8724,266.9478,1700.0
2024-03-04 12:55:00,282.98,282.98,282.81,282.81,828.0,266.7499,266.7499,266.5896,266.5896,828.0
2024-03-04 13:00:00,282.92,283.16,282.92,283.16,1535.0,266.6933,266.9195,266.6933,266.9195,1535.0
2024-03-04 13:05:00,283.28,283.59,283.27,283.59,1101.0,267.0327,267.3249,267.0232,267.3249,1101.0
2024-03-04 13:10:00,283.59,283.78,283.57,283.57,1917.0,267.3249,267.504,267.306,267.306,1917.0
2024-03-04 13:15:00,283.56,283.65,283.42,283.44,574.0,267.2966,267.3814,267.1646,267.1835,574.0
2024-03-04 13:20:00,283.27,283.38,283.15,283.25,2100.0,267.0232,267.1269,266.9101,267.0044,2100.0
2024-03-04 13:25:00,283.17,283.35,283.04,283.04,2502.0,266.929,267.0986,266.8064,266.8064,2502.0
2024-03-04 13:30:00,283.13,283.22,283.01,283.22,1484.0,266.8913,266.9761,266.7781,266.9761,1484.0
2024-03-04 13:35:00,283.12,283.44,283.12,283.27,1700.0,266.8818,267.1835,266.8818,267.0232,1700.0
2024-03-04 13:40:00,283.21,283.27,283.02,283.14,2900.0,266.9667,267.0232,266.7876,266.9007,2900.0
2024-03-04 13:45:00,283.15,283.32,283.02,283.29,3129.0,266.9101,267.0704,266.7876,267.0421,3129.0
2024-03-04 13:50:00,283.47,283.57,283.46,283.47,930.0,267.2118,267.306,267.2023,267.2118,930.0
2024-03-04 13:55:00,283.55,283.55,283.37,283.44,1120.0,267.2872,267.2872,267.1175,267.1835,1120.0
2024-03-04 14:00:00,283.58,283.69,283.54,283.54,882.0,267.3155,267.4191,267.2777,267.2777,882.0
2024-03-04 14:05:00,283.62,283.84,283.62,283.84,689.0,267.3532,267.5605,267.3532,267.5605,689.0
2024-03-04 14:10:00,283.8,284.0,283.64,283.91,2015.0,267.5228,267.7114,267.372,267.6265,2015.0
2024-03-04 14:15:00,284.03,284.03,283.78,283.78,400.0,267.7396,267.7396,267.504,267.504,400.0
2024-03-04 14:20:00,283.67,283.77,283.38,283.6,925.0,267.4003,267.4946,267.1269,267.3343,925.0
2024-03-04 14:25:00,283.71,283.79,283.71,283.79,600.0,267.438,267.5134,267.438,267.5134,600.0
2024-03-04 14:30:00,283.69,283.95,283.64,283.95,1230.0,267.4191,267.6642,267.372,267.6642,1230.0
2024-03-04 14:35:00,284.09,284.5,284.08,284.5,1571.0,267.7962,268.1827,267.7868,268.1827,1571.0
2024-03-04 14:40:00,284.46,284.56,284.21,284.47,1605.0,268.145,268.2392,267.9093,268.1544,1605.0
2024-03-04 14:45:00,284.34,284.66,284.34,284.66,1000.0,268.0319,268.3335,268.0319,268.3335,1000.0
2024-03-04 14:50:00,285.0,285.04,284.76,284.76,1271.0,268.654,268.6917,268.4278,268.4278,1271.0
2024-03-04 14:55:00,284.76,284.76,284.68,284.71,1300.0,268.4278,268.4278,268.3524,268.3806,1300.0
2024-03-04 15:00:00,284.63,284.84,284.6,284.63,1426.0,268.3052,268.5032,268.2769,268.3052,1426.0
2024-03-04 15:05:00,284.84,284.97,284.84,284.91,1871.0,268.5032,268.6257,268.5032,268.5692,1871.0
2024-03-04 15:10:00,284.93,285.05,284.92,285.01,1200.0,268.588,268.7011,268.5786,268.6634,1200.0
2024-03-04 15:15:00,285.06,285.14,284.94,285.11,1701.0,268.7106,268.786,268.5974,268.7577,1701.0
2024-03-04 15:20:00,284.97,284.99,284.62,284.62,2175.0,268.6257,268.6446,268.2958,268.2958,2175.0
2024-03-04 15:25:00,284.71,284.98,284.67,284.73,2154.0,268.3806,268.6352,268.3429,268.3995,2154.0
2024-03-04 15:30:00,284.79,284.83,284.53,284.53,2509.0,268.4561,268.4938,268.211,268.211,2509.0
2024-03-04 15:35:00,284.68,284.68,284.13,284.42,7096.0,268.3524,268.3524,267.8339,268.1073,7096.0
2024-03-04 15:40:00,284.68,285.14,284.66,284.93,6160.0,268.3524,268.786,268.3335,268.588,6160.0
2024-03-04 15:45:00,284.81,284.93,284.43,284.77,6953.0,268.4749,268.588,268.1167,268.4372,6953.0
2024-03-04 15:50:00,284.82,285.38,284.82,285.14,9613.0,268.4843,269.0122,268.4843,268.786,9613.0
2024-03-04 15:55:00,285.21,285.36,284.79,285.01,41389.0,268.852,268.9934,268.4561,268.6634,41389.0
2024-03-05 09:30:00,284.31,286.3,284.31,286.12,12587.0,268.0036,269.8794,268.0036,269.7098,12587.0
2024-03-05 09:35:00,285.2,285.48,284.62,284.83,2312.0,268.8425,269.1065,268.2958,268.4938,2312.0
2024-03-05 09:40:00,284.98,285.54,284.55,285.54,3191.0,268.6352,269.163,268.2298,269.163,3191.0
2024-03-05 09:45:00,285.1,285.19,284.61,284.96,5155.0,268.7483,268.8331,268.2864,268.6163,5155.0
2024-03-05 09:50:00,284.6,285.19,284.48,284.68,2637.0,268.2769,268.8331,268.1638,268.3524,2637.0
2024-03-05 09:55:00,284.36,284.39,284.13,284.13,2302.0,268.0507,268.079,267.8339,267.8339,2302.0
2024-03-05 10:00:00,284.12,284.25,284.1,284.1,2237.0,267.8245,267.947,267.8056,267.8056,2237.0
2024-03-05 10:05:00,283.9,284.38,283.9,283.93,6807.0,267.6171,268.0696,267.6171,267.6454,6807.0
2024-03-05 10:10:00,283.94,284.21,283.6,283.96,13479.0,267.6548,267.9093,267.3343,267.6737,13479.0
2024-03-05 10:15:00,284.16,284.17,282.82,282.82,2334.0,267.8622,267.8716,266.599,266.599,2334.0
2024-03-05 10:20:00,282.82,283.24,282.61,283.12,6337.0,266.599,266.995,266.4011,266.8818,6337.0
2024-03-05 10:25:00,282.63,283.19,282.44,283.19,3189.0,266.4199,266.9478,266.2408,266.9478,3189.0
2024-03-05 10:30:00,283.19,283.27,283.19,283.27,400.0,266.9478,267.0232,266.9478,267.0232,400.0
2024-03-05 10:35:00,283.18,283.18,282.99,283.14,1212.0,266.9384,266.9384,266.7593,266.9007,1212.0
2024-03-05 10:40:00,283.22,283.6,283.19,283.6,3024.0,266.9761,267.3343,266.9478,267.3343,3024.0
2024-03-05 10:45:00,283.51,283.68,283.36,283.36,2444.0,267.2495,267.4097,267.1081,267.1081,2444.0
2024-03-05 10:50:00,283.25,283.38,283.2,283.38,872.0,267.0044,267.1269,266.9572,267.1269,872.0
2024-03-05 10:55:00,283.21,283.21,282.36,282.36,800.0,266.9667,266.9667,266.1654,266.1654,800.0
2024-03-05 11:00:00,282.57,282.57,282.24,282.24,500.0,266.3634,266.3634,266.0523,266.0523,500.0
2024-03-05 11:05:00,282.09,282.29,282.04,282.29,1020.0,265.9109,266.0994,265.8638,266.0994,1020.0
2024-03-05 11:10:00,282.16,282.16,282.15,282.15,500.0,265.9769,265.9769,265.9675,265.9675,500.0
2024-03-05 11:15:00,282.15,282.15,281.88,282.03,2194.0,265.9675,265.9675,265.713,265.8543,2194.0
2024-03-05 11:20:00,282.04,282.04,281.8,281.8,729.0,265.8638,265.8638,265.6375,265.6375,729.0
2024-03-05 11:25:00,281.92,282.06,281.78,282.06,12493.0,265.7507,265.8826,265.6187,265.8826,12493.0
2024-03-05 11:30:00,282.14,282.14,281.95,281.96,10959.0,265.958,265.958,265.7789,265.7884,10959.0
2024-03-05 11:35:00,281.8,281.92,281.65,281.65,1022.0,265.6375,265.7507,265.4961,265.4961,1022.0
2024-03-05 11:40:00,281.56,281.64,281.4,281.45,1101.0,265.4113,265.4867,265.2605,265.3076,1101.0
2024-03-05 11:45:00,281.37,281.37,280.98,280.98,2397.0,265.2322,265.2322,264.8646,264.8646,2397.0
2024-03-05 11:50:00,280.98,281.0,280.83,280.83,3682.0,264.8646,264.8834,264.7232,264.7232,3682.0
2024-03-05 11:55:00,280.79,281.05,280.79,281.0,5017.0,264.6855,264.9306,264.6855,264.8834,5017.0
2024-03-05 12:00:00,280.91,281.04,280.88,280.95,1622.0,264.7986,264.9211,264.7703,264.8363,1622.0
2024-03-05 12:05:00,281.0,281.01,280.9,281.0,1214.0,264.8834,264.8929,264.7892,264.8834,1214.0
2024-03-05 12:10:00,280.8,280.84,280.68,280.78,1307.0,264.6949,264.7326,264.5818,264.676,1307.0
2024-03-05 12:15:00,280.79,280.85,280.57,280.57,450.0,264.6855,264.742,264.4781,264.4781,450.0
2024-03-05 12:20:00,280.61,281.01,280.61,280.93,1684.0,264.5158,264.8929,264.5158,264.8174,1684.0
2024-03-05 12:25:00,281.0,281.0,280.79,280.8,824.0,264.8834,264.8834,264.6855,264.6949,824.0
2024-03-05 12:30:00,280.76,281.0,280.76,280.87,3827.0,264.6572,264.8834,264.6572,264.7609,3827.0
2024-03-05 12:35:00,280.78,280.98,280.78,280.96,530.0,264.676,264.8646,264.676,264.8457,530.0
2024-03-05 12:40:00,280.81,281.01,280.77,280.96,1399.0,264.7043,264.8929,264.6666,264.8457,1399.0
2024-03-05 12:45:00,280.96,281.0,280.96,281.0,600.0,264.8457,264.8834,264.8457,264.8834,600.0
2024-03-05 12:50:00,280.86,280.99,280.68,280.99,1342.0,264.7515,264.874,264.5818,264.874,1342.0
2024-03-05 12:55:00,280.98,281.0,280.89,280.98,600.0,264.8646,264.8834,264.7797,264.8646,600.0
2024-03-05 13:00:00,281.0,281.0,280.93,280.94,1035.0,264.8834,264.8834,264.8174,264.8269,1035.0
2024-03-05 13:05:00,281.0,281.15,280.95,281.11,5614.0,264.8834,265.0248,264.8363,264.9871,5614.0
2024-03-05 13:10:00,281.11,281.12,281.11,281.12,696.0,264.9871,264.9965,264.9871,264.9965,696.0
2024-03-05 13:15:00,281.11,281.11,280.92,280.92,1306.0,264.9871,264.9871,264.808,264.808,1306.0
2024-03-05 13:20:00,280.89,281.06,280.86,281.0,1329.0,264.7797,264.94,264.7515,264.8834,1329.0
2024-03-05 13:25:00,280.91,281.03,280.87,281.0,1206.0,264.7986,264.9117,264.7609,264.8834,1206.0
2024-03-05 13:30:00,281.0,281.39,280.86,281.39,5674.0,264.8834,265.2511,264.7515,265.2511,5674.0
2024-03-05 13:35:00,281.39,281.42,281.23,281.23,640.0,265.2511,265.2793,265.1002,265.1002,640.0
2024-03-05 13:40:00,281.19,281.2,280.68,280.69,1318.0,265.0625,265.072,264.5818,264.5912,1318.0
2024-03-05 13:45:00,280.54,280.56,280.4,280.4,1323.0,264.4498,264.4687,264.3178,264.3178,1323.0
2024-03-05 13:50:00,280.31,280.53,280.22,280.4,2130.0,264.233,264.4404,264.1482,264.3178,2130.0
2024-03-05 13:55:00,280.4,280.53,280.18,280.19,1940.0,264.3178,264.4404,264.1105,264.1199,1940.0
2024-03-05 14:00:00,280.14,280.2,280.0,280.01,900.0,264.0727,264.1293,263.9408,263.9502,900.0
2024-03-05 14:05:00,279.89,280.14,279.88,280.14,1248.0,263.8371,264.0727,263.8277,264.0727,1248.0
2024-03-05 14:10:00,280.12,280.33,280.06,280.06,3507.0,264.0539,264.2519,263.9973,263.9973,3507.0
2024-03-05 14:15:00,280.06,280.26,280.06,280.17,2403.0,263.9973,264.1859,263.9973,264.101,2403.0
2024-03-05 14:20:00,280.17,280.29,279.99,280.07,1698.0,264.101,264.2141,263.9314,264.0068,1698.0
2024-03-05 14:25:00,280.13,280.13,280.07,280.13,700.0,264.0633,264.0633,264.0068,264.0633,700.0
2024-03-05 14:30:00,280.13,280.15,279.68,279.85,2412.0,264.0633,264.0822,263.6391,263.7994,2412.0
2024-03-05 14:35:00,279.67,279.86,279.61,279.81,1733.0,263.6297,263.8088,263.5731,263.7617,1733.0
2024-03-05 14:40:00,279.8,279.8,279.51,279.53,1442.0,263.7523,263.7523,263.4789,263.4977,1442.0
2024-03-05 14:45:00,279.51,279.53,279.12,279.14,2071.0,263.4789,263.4977,263.1113,263.1301,2071.0
2024-03-05 14:50:00,279.21,279.22,278.99,279.0,800.0,263.1961,263.2055,262.9887,262.9981,800.0
2024-03-05 14:55:00,279.04,279.18,278.87,279.08,1320.0,263.0358,263.1678,262.8756,263.0735,1320.0
2024-03-05 15:00:00,278.85,278.89,278.64,278.89,2130.0,262.8567,262.8944,262.6588,262.8944,2130.0
2024-03-05 15:05:00,278.91,279.11,278.83,279.08,1089.0,262.9133,263.1018,262.8379,263.0735,1089.0
2024-03-05 15:10:00,279.21,279.27,278.61,278.61,10996.0,263.1961,263.2526,262.6305,262.6305,10996.0
2024-03-05 15:15:00,278.61,278.75,278.56,278.61,2972.0,262.6305,262.7625,262.5834,262.6305,2972.0
2024-03-05 15:20:00,278.5,278.77,278.5,278.74,2241.0,262.5268,262.7813,262.5268,262.753,2241.0
2024-03-05 15:25:00,278.75,278.94,278.52,278.52,2445.0,262.7625,262.9416,262.5457,262.5457,2445.0
2024-03-05 15:30:00,278.62,278.77,278.59,278.77,3394.0,262.6399,262.7813,262.6116,262.7813,3394.0
2024-03-05 15:35:00,278.79,278.79,278.41,278.41,3336.0,262.8002,262.8002,262.442,262.442,3336.0
2024-03-05 15:40:00,278.41,278.45,277.82,277.89,8106.0,262.442,262.4797,261.8858,261.9518,8106.0
2024-03-05 15:45:00,277.93,278.84,277.78,278.83,11421.0,261.9895,262.8473,261.8481,262.8379,11421.0
2024-03-05 15:50:00,279.05,279.95,278.89,279.89,4800.0,263.0453,263.8936,262.8944,263.8371,4800.0
2024-03-05 15:55:00,279.88,279.88,279.4,279.55,25964.0,263.8277,263.8277,263.3752,263.5166,25964.0
2024-03-06 09:30:00,282.2,282.86,281.63,281.63,7329.0,266.0146,266.6367,265.4773,265.4773,7329.0
2024-03-06 09:35:00,281.55,282.03,280.74,281.1,22393.0,265.4019,265.8543,264.6383,264.9777,22393.0
2024-03-06 09:40:00,280.85,281.69,280.84,281.69,487.0,264.742,265.5339,264.7326,265.5339,487.0
2024-03-06 09:45:00,281.4,281.4,280.55,281.0,26361.0,265.2605,265.2605,264.4592,264.8834,26361.0
2024-03-06 09:50:00,280.75,281.61,280.74,281.61,4713.0,264.6478,265.4584,264.6383,265.4584,4713.0
2024-03-06 09:55:00,281.48,281.62,281.19,281.21,1142.0,265.3359,265.4679,265.0625,265.0814,1142.0
2024-03-06 10:00:00,281.41,281.41,280.64,280.66,2718.0,265.2699,265.2699,264.5441,264.5629,2718.0
2024-03-06 10:05:00,281.0,281.0,280.31,280.38,700.0,264.8834,264.8834,264.233,264.299,700.0
2024-03-06 10:10:00,280.4,280.64,280.4,280.63,525.0,264.3178,264.5441,264.3178,264.5346,525.0
2024-03-06 10:15:00,280.55,280.55,279.89,280.0,20320.0,264.4592,264.4592,263.8371,263.9408,20320.0
2024-03-06 10:20:00,279.96,280.15,279.77,280.01,1207.0,263.9031,264.0822,263.724,263.9502,1207.0
2024-03-06 10:25:00,279.7,280.16,279.7,280.04,841.0,263.658,264.0916,263.658,263.9785,841.0
2024-03-06 10:30:00,279.93,280.65,279.75,280.65,1201.0,263.8748,264.5535,263.7051,264.5535,1201.0
2024-03-06 10:35:00,280.62,280.62,280.14,280.14,200.0,264.5252,264.5252,264.0727,264.0727,200.0
2024-03-06 10:40:00,280.16,280.43,280.14,280.19,702.0,264.0916,264.3461,264.0727,264.1199,702.0
2024-03-06 10:45:00,280.21,280.21,279.89,279.89,400.0,264.1387,264.1387,263.8371,263.8371,400.0
2024-03-06 10:50:00,280.04,280.42,279.75,280.36,3185.0,263.9785,264.3367,263.7051,264.2801,3185.0
2024-03-06 10:55:00,280.34,280.97,280.18,280.8,25642.0,264.2613,264.8551,264.1105,264.6949,25642.0
2024-03-06 11:00:00,280.63,280.88,280.51,280.65,2650.0,264.5346,264.7703,264.4215,264.5535,2650.0
2024-03-06 11:05:00,280.28,280.46,280.22,280.46,4330.0,264.2047,264.3744,264.1482,264.3744,4330.0
2024-03-06 11:10:00,280.5,280.73,280.5,280.6,1796.0,264.4121,264.6289,264.4121,264.5064,1796.0
2024-03-06 11:15:00,280.61,281.0,280.6,281.0,6444.0,264.5158,264.8834,264.5064,264.8834,6444.0
2024-03-06 11:20:00,280.92,280.92,280.83,280.84,1476.0,264.808,264.808,264.7232,264.7326,1476.0
2024-03-06 11:25:00,280.93,281.01,280.85,280.85,3458.0,264.8174,264.8929,264.742,264.742,3458.0
2024-03-06 11:30:00,281.0,281.02,280.72,280.75,3174.0,264.8834,264.9023,264.6195,264.6478,3174.0
2024-03-06 11:35:00,280.88,281.29,280.88,281.29,18387.0,264.7703,265.1568,264.7703,265.1568,18387.0
2024-03-06 11:40:00,281.25,281.82,281.24,281.8,785.0,265.1191,265.6564,265.1097,265.6375,785.0
2024-03-06 11:45:00,281.79,282.23,281.76,282.11,1168.0,265.6281,266.0429,265.5998,265.9298,1168.0
2024-03-06 11:50:00,282.56,282.98,282.56,282.84,1745.0,266.354,266.7499,266.354,266.6179,1745.0
2024-03-06 11:55:00,282.82,282.93,282.39,282.54,1955.0,266.599,266.7027,266.1937,266.3351,1955.0
2024-03-06 12:00:00,282.65,282.75,282.65,282.75,267.0,266.4388,266.5331,266.4388,266.5331,267.0
2024-03-06 12:05:00,282.69,282.69,282.41,282.63,500.0,266.4765,266.4765,266.2126,266.4199,500.0
2024-03-06 12:10:00,282.4,282.72,282.4,282.61,1084.0,266.2031,266.5048,266.2031,266.4011,1084.0
2024-03-06 12:15:00,282.65,282.71,282.59,282.59,1199.0,266.4388,266.4953,266.3822,266.3822,1199.0
2024-03-06 12:20:00,282.71,282.81,282.36,282.44,1680.0,266.4953,266.5896,266.1654,266.2408,1680.0
2024-03-06 12:25:00,282.52,282.52,282.35,282.36,1457.0,266.3162,266.3162,266.156,266.1654,1457.0
2024-03-06 12:30:00,282.4,282.41,281.91,282.01,3266.0,266.2031,266.2126,265.7412,265.8355,3266.0
2024-03-06 12:35:00,282.0,282.22,281.99,282.12,3522.0,265.8261,266.0335,265.8166,265.9392,3522.0
2024-03-06 12:40:00,282.09,282.09,281.99,282.0,800.0,265.9109,265.9109,265.8166,265.8261,800.0
2024-03-06 12:45:00,281.93,282.12,281.85,281.85,5546.0,265.7601,265.9392,265.6847,265.6847,5546.0
2024-03-06 12:50:00,282.0,282.0,281.88,281.91,1861.0,265.8261,265.8261,265.713,265.7412,1861.0
2024-03-06 12:55:00,281.9,282.01,281.84,281.84,1834.0,265.7318,265.8355,265.6752,265.6752,1834.0
2024-03-06 13:00:00,281.81,281.84,281.32,281.32,21382.0,265.647,265.6752,265.1851,265.1851,21382.0
2024-03-06 13:05:00,281.5,281.82,281.49,281.61,798.0,265.3547,265.6564,265.3453,265.4584,798.0
2024-03-06 13:10:00,281.8,281.82,281.8,281.82,619.0,265.6375,265.6564,265.6375,265.6564,619.0
2024-03-06 13:15:00,281.76,281.82,281.69,281.82,491.0,265.5998,265.6564,265.5339,265.6564,491.0
2024-03-06 13:20:00,281.82,281.86,281.5,281.56,1244.0,265.6564,265.6941,265.3547,265.4113,1244.0
2024-03-06 13:25:00,281.82,281.82,281.82,281.82,200.0,265.6564,265.6564,265.6564,265.6564,200.0
2024-03-06 13:30:00,281.83,281.83,281.14,281.52,3933.0,265.6658,265.6658,265.0154,265.3736,3933.0
2024-03-06 13:35:00,281.34,281.51,281.2,281.2,7292.0,265.2039,265.3642,265.072,265.072,7292.0
2024-03-06 13:40:00,281.82,281.89,281.82,281.82,502.0,265.6564,265.7224,265.6564,265.6564,502.0
2024-03-06 13:45:00,281.73,281.73,281.09,281.22,6544.0,265.5716,265.5716,264.9683,265.0908,6544.0
2024-03-06 13:50:00,281.05,281.3,281.01,281.28,2071.0,264.9306,265.1662,264.8929,265.1474,2071.0
2024-03-06 13:55:00,281.21,281.29,281.19,281.24,1748.0,265.0814,265.1568,265.0625,265.1097,1748.0
2024-03-06 14:00:00,281.19,281.2,281.09,281.11,972.0,265.0625,265.072,264.9683,264.9871,972.0
2024-03-06 14:05:00,281.23,281.28,281.13,281.23,2637.0,265.1002,265.1474,265.006,265.1002,2637.0
2024-03-06 14:10:00,281.2,281.29,280.9,281.03,4295.0,265.072,265.1568,264.7892,264.9117,4295.0
2024-03-06 14:15:00,280.95,281.12,280.66,280.97,9882.0,264.8363,264.9965,264.5629,264.8551,9882.0
2024-03-06 14:20:00,281.03,281.19,280.8,281.11,1930.0,264.9117,265.0625,264.6949,264.9871,1930.0
2024-03-06 14:25:00,281.11,281.9,281.1,281.9,3327.0,264.9871,265.7318,264.9777,265.7318,3327.0
2024-03-06 14:30:00,281.84,282.15,281.72,282.15,1473.0,265.6752,265.9675,265.5621,265.9675,1473.0
2024-03-06 14:35:00,282.08,282.37,281.95,282.0,2848.0,265.9015,266.1748,265.7789,265.8261,2848.0
2024-03-06 14:40:00,281.88,282.09,281.71,281.94,2932.0,265.713,265.9109,265.5527,265.7695,2932.0
2024-03-06 14:45:00,281.89,282.29,281.67,282.29,1700.0,265.7224,266.0994,265.515,266.0994,1700.0
2024-03-06 14:50:00,282.45,282.89,282.45,282.73,1946.0,266.2503,266.665,266.2503,266.5142,1946.0
2024-03-06 14:55:00,282.83,283.21,282.78,283.17,2430.0,266.6085,266.9667,266.5613,266.929,2430.0
2024-03-06 15:00:00,282.93,283.06,282.48,282.86,4210.0,266.7027,266.8253,266.2785,266.6367,4210.0
2024-03-06 15:05:00,282.87,282.94,282.71,282.86,2579.0,266.6462,266.7122,266.4953,266.6367,2579.0
2024-03-06 15:10:00,282.88,283.12,282.73,282.73,3480.0,266.6556,266.8818,266.5142,266.5142,3480.0
2024-03-06 15:15:00,282.73,283.09,282.68,282.74,9252.0,266.5142,266.8536,266.4671,266.5236,9252.0
2024-03-06 15:20:00,282.81,282.84,282.49,282.63,1605.0,266.5896,266.6179,266.288,266.4199,1605.0
2024-03-06 15:25:00,282.77,283.21,282.77,283.11,1400.0,266.5519,266.9667,266.5519,266.8724,1400.0
2024-03-06 15:30:00,283.24,283.28,283.02,283.17,4125.0,266.995,267.0327,266.7876,266.929,4125.0
2024-03-06 15:35:00,283.13,283.31,282.89,283.21,4055.0,266.8913,267.0609,266.665,266.9667,4055.0
2024-03-06 15:40:00,283.1,283.35,283.08,283.12,3184.0,266.863,267.0986,266.8441,266.8818,3184.0
2024-03-06 15:45:00,283.15,283.52,282.92,283.34,3997.0,266.9101,267.2589,266.6933,267.0892,3997.0
2024-03-06 15:50:00,283.44,283.47,282.89,283.47,11053.0,267.1835,267.2118,266.665,267.2118,11053.0
2024-03-06 15:55:00,283.6,283.9,283.14,283.73,31227.0,267.3343,267.6171,266.9007,267.4568,31227.0
2024-03-07 09:30:00,284.38,284.38,281.72,281.72,12464.0,268.0696,268.0696,265.5621,265.5621,12464.0
2024-03-07 09:35:00,281.73,282.58,281.63,282.3,2861.0,265.5716,266.3728,265.4773,266.1089,2861.0
2024-03-07 09:40:00,283.06,283.13,282.67,282.67,5728.0,266.8253,266.8913,266.4576,266.4576,5728.0
2024-03-07 09:45:00,282.57,283.08,282.46,282.69,2200.0,266.3634,266.8441,266.2597,266.4765,2200.0
2024-03-07 09:50:00,282.78,282.79,282.18,282.46,7438.0,266.5613,266.5708,265.9957,266.2597,7438.0
2024-03-07 09:55:00,282.44,282.72,282.18,282.5,2237.0,266.2408,266.5048,265.9957,266.2974,2237.0
2024-03-07 10:00:00,282.18,282.8,282.01,282.68,4037.0,265.9957,266.5802,265.8355,266.4671,4037.0
2024-03-07 10:05:00,282.91,283.08,282.84,282.84,2904.0,266.6839,266.8441,266.6179,266.6179,2904.0
2024-03-07 10:10:00,282.97,283.45,282.9,283.41,3318.0,266.7404,267.1929,266.6745,267.1552,3318.0
2024-03-07 10:15:00,283.46,283.78,283.2,283.78,10648.0,267.2023,267.504,266.9572,267.504,10648.0
2024-03-07 10:20:00,283.62,284.93,283.62,284.71,4774.0,267.3532,268.588,267.3532,268.3806,4774.0
2024-03-07 10:25:00,284.99,285.98,284.91,285.97,3415.0,268.6446,269.5778,268.5692,269.5684,3415.0
2024-03-07 10:30:00,285.83,285.97,285.25,285.59,11249.0,269.4364,269.5684,268.8897,269.2102,11249.0
2024-03-07 10:35:00,285.61,285.77,285.21,285.33,1417.0,269.229,269.3798,268.852,268.9651,1417.0
2024-03-07 10:40:00,285.45,285.62,285.38,285.43,1887.0,269.0782,269.2384,269.0122,269.0593,1887.0
2024-03-07 10:45:00,285.23,285.26,284.89,285.12,1197.0,268.8708,268.8991,268.5503,268.7671,1197.0
2024-03-07 10:50:00,285.13,285.66,285.11,285.66,865.0,268.7766,269.2762,268.7577,269.2762,865.0
2024-03-07 10:55:00,285.56,285.74,285.11,285.74,4006.0,269.1819,269.3516,268.7577,269.3516,4006.0
2024-03-07 11:00:00,285.36,285.45,285.33,285.44,506.0,268.9934,269.0782,268.9651,269.0688,506.0
2024-03-07 11:05:00,285.37,285.48,285.23,285.31,7166.0,269.0028,269.1065,268.8708,268.9462,7166.0
2024-03-07 11:10:00,285.23,285.36,285.23,285.33,2195.0,268.8708,268.9934,268.8708,268.9651,2195.0
2024-03-07 11:15:00,285.32,285.45,285.15,285.21,4556.0,268.9557,269.0782,268.7954,268.852,4556.0
2024-03-07 11:20:00,285.21,285.37,285.15,285.32,2285.0,268.852,269.0028,268.7954,268.9557,2285.0
2024-03-07 11:25:00,285.2,285.27,284.99,285.24,2499.0,268.8425,268.9085,268.6446,268.8802,2499.0
2024-03-07 11:30:00,285.21,285.25,285.02,285.03,7962.0,268.852,268.8897,268.6729,268.6823,7962.0
2024-03-07 11:35:00,285.19,285.28,285.09,285.09,1352.0,268.8331,268.9179,268.7388,268.7388,1352.0
2024-03-07 11:40:00,285.32,285.32,285.07,285.18,1400.0,268.9557,268.9557,268.72,268.8237,1400.0
2024-03-07 11:45:00,285.15,285.15,284.94,285.03,5858.0,268.7954,268.7954,268.5974,268.6823,5858.0
2024-03-07 11:50:00,285.03,285.03,284.78,284.97,6359.0,268.6823,268.6823,268.4466,268.6257,6359.0
2024-03-07 11:55:00,284.77,284.88,284.67,284.67,3409.0,268.4372,268.5409,268.3429,268.3429,3409.0
2024-03-07 12:00:00,284.74,284.74,284.47,284.6,2047.0,268.4089,268.4089,268.1544,268.2769,2047.0
2024-03-07 12:05:00,284.6,284.6,284.11,284.17,2121.0,268.2769,268.2769,267.8151,267.8716,2121.0
2024-03-07 12:10:00,284.03,284.57,284.03,284.38,4221.0,267.7396,268.2487,267.7396,268.0696,4221.0
2024-03-07 12:15:00,284.59,284.7,284.27,284.61,3925.0,268.2675,268.3712,267.9659,268.2864,3925.0
2024-03-07 12:20:00,284.64,284.99,284.6,284.74,3536.0,268.3147,268.6446,268.2769,268.4089,3536.0
2024-03-07 12:25:00,284.64,284.75,284.55,284.66,2748.0,268.3147,268.4183,268.2298,268.3335,2748.0
2024-03-07 12:30:00,284.63,284.68,284.5,284.63,4445.0,268.3052,268.3524,268.1827,268.3052,4445.0
2024-03-07 12:35:00,284.64,284.65,284.43,284.51,2436.0,268.3147,268.3241,268.1167,268.1921,2436.0
2024-03-07 12:40:00,284.5,284.66,284.44,284.55,5310.0,268.1827,268.3335,268.1261,268.2298,5310.0
2024-03-07 12:45:00,284.62,284.74,284.46,284.46,8701.0,268.2958,268.4089,268.145,268.145,8701.0
2024-03-07 12:50:00,284.46,284.63,284.46,284.5,6155.0,268.145,268.3052,268.145,268.1827,6155.0
2024-03-07 12:55:00,284.48,284.51,284.25,284.3,5488.0,268.1638,268.1921,267.947,267.9942,5488.0
2024-03-07 13:00:00,284.2,284.37,284.2,284.36,600.0,267.8999,268.0601,267.8999,268.0507,600.0
2024-03-07 13:05:00,284.44,284.66,284.3,284.66,2036.0,268.1261,268.3335,267.9942,268.3335,2036.0
2024-03-07 13:10:00,284.72,284.81,284.61,284.67,4427.0,268.3901,268.4749,268.2864,268.3429,4427.0
2024-03-07 13:15:00,284.69,284.91,284.61,284.85,2411.0,268.3618,268.5692,268.2864,268.5126,2411.0
2024-03-07 13:20:00,284.85,284.87,284.76,284.81,1670.0,268.5126,268.5315,268.4278,268.4749,1670.0
2024-03-07 13:25:00,284.73,284.79,284.62,284.68,1750.0,268.3995,268.4561,268.2958,268.3524,1750.0
2024-03-07 13:30:00,284.85,284.87,284.73,284.74,900.0,268.5126,268.5315,268.3995,268.4089,900.0
2024-03-07 13:35:00,284.75,284.83,284.71,284.83,1105.0,268.4183,268.4938,268.3806,268.4938,1105.0
2024-03-07 13:40:00,284.75,284.89,284.67,284.89,1364.0,268.4183,268.5503,268.3429,268.5503,1364.0
2024-03-07 13:45:00,284.8,284.84,284.7,284.8,1500.0,268.4655,268.5032,268.3712,268.4655,1500.0
2024-03-07 13:50:00,284.7,285.07,284.7,285.07,1842.0,268.3712,268.72,268.3712,268.72,1842.0
2024-03-07 13:55:00,285.25,285.27,284.97,284.97,1081.0,268.8897,268.9085,268.6257,268.6257,1081.0
2024-03-07 14:00:00,285.03,285.14,284.86,284.87,4094.0,268.6823,268.786,268.522,268.5315,4094.0
2024-03-07 14:05:00,284.82,284.89,284.74,284.75,4102.0,268.4843,268.5503,268.4089,268.4183,4102.0
2024-03-07 14:10:00,284.79,284.79,284.54,284.64,5210.0,268.4561,268.4561,268.2204,268.3147,5210.0
2024-03-07 14:15:00,284.61,284.74,284.15,284.22,5835.0,268.2864,268.4089,267.8528,267.9187,5835.0
2024-03-07 14:20:00,284.28,284.38,284.05,284.05,1953.0,267.9753,268.0696,267.7585,267.7585,1953.0
2024-03-07 14:25:00,283.88,283.97,283.65,283.75,2515.0,267.5982,267.6831,267.3814,267.4757,2515.0
2024-03-07 14:30:00,283.74,283.84,283.6,283.69,3014.0,267.4663,267.5605,267.3343,267.4191,3014.0
2024-03-07 14:35:00,283.57,283.92,283.57,283.9,4306.0,267.306,267.636,267.306,267.6171,4306.0
2024-03-07 14:40:00,283.83,283.98,283.67,283.85,2370.0,267.5511,267.6925,267.4003,267.57,2370.0
2024-03-07 14:45:00,283.97,284.1,283.71,283.91,5138.0,267.6831,267.8056,267.438,267.6265,5138.0
2024-03-07 14:50:00,283.9,284.13,283.86,284.06,5235.0,267.6171,267.8339,267.5794,267.7679,5235.0
2024-03-07 14:55:00,284.11,284.43,283.99,284.25,1831.0,267.8151,268.1167,267.7019,267.947,1831.0
2024-03-07 15:00:00,284.41,284.5,284.08,284.23,3283.0,268.0978,268.1827,267.7868,267.9282,3283.0
2024-03-07 15:05:00,284.12,284.26,284.0,284.13,7110.0,267.8245,267.9564,267.7114,267.8339,7110.0
2024-03-07 15:10:00,284.08,284.39,284.08,284.38,3243.0,267.7868,268.079,267.7868,268.0696,3243.0
2024-03-07 15:15:00,284.41,284.84,284.4,284.84,2070.0,268.0978,268.5032,268.0884,268.5032,2070.0
2024-03-07 15:20:00,284.96,285.12,284.83,285.04,2786.0,268.6163,268.7671,268.4938,268.6917,2786.0
2024-03-07 15:25:00,285.02,285.31,284.99,285.03,3015.0,268.6729,268.9462,268.6446,268.6823,3015.0
2024-03-07 15:30:00,285.16,285.58,285.0,285.58,10028.0,268.8048,269.2007,268.654,269.2007,10028.0
2024-03-07 15:35:00,285.53,285.67,285.4,285.64,5072.0,269.1536,269.2856,269.0311,269.2573,5072.0
2024-03-07 15:40:00,285.72,285.85,285.57,285.85,4896.0,269.3327,269.4553,269.1913,269.4553,4896.0
2024-03-07 15:45:00,285.86,286.24,285.82,286.05,16360.0,269.4647,269.8229,269.427,269.6438,16360.0
2024-03-07 15:50:00,286.12,286.4,285.99,286.4,17533.0,269.7098,269.9737,269.5872,269.9737,17533.0
2024-03-07 15:55:00,286.41,286.65,286.02,286.09,52953.0,269.9831,270.2094,269.6155,269.6815,52953.0
2024-03-08 09:30:00,287.31,288.86,287.22,287.32,6354.0,270.8315,272.2926,270.7467,270.8409,6354.0
2024-03-08 09:35:00,287.67,289.23,287.65,289.13,9633.0,271.1709,272.6414,271.152,272.5471,9633.0
2024-03-08 09:40:00,289.39,290.98,289.38,290.94,10325.0,272.7922,274.291,272.7828,274.2533,10325.0
2024-03-08 09:45:00,290.75,291.56,290.75,291.0,11037.0,274.0742,274.8378,274.0742,274.3099,11037.0
2024-03-08 09:50:00,291.07,291.38,290.48,290.89,7375.0,274.3759,274.6681,273.8197,274.2062,7375.0
2024-03-08 09:55:00,291.0,291.1,289.74,289.77,18605.0,274.3099,274.4041,273.1221,273.1504,18605.0
2024-03-08 10:00:00,289.9,290.34,289.75,289.75,17204.0,273.273,273.6877,273.1316,273.1316,17204.0
2024-03-08 10:05:00,289.79,290.45,289.46,289.98,3715.0,273.1693,273.7914,272.8582,273.3484,3715.0
2024-03-08 10:10:00,289.66,290.24,289.54,290.19,4996.0,273.0467,273.5935,272.9336,273.5463,4996.0
2024-03-08 10:15:00,290.45,290.51,290.19,290.33,3660.0,273.7914,273.848,273.5463,273.6783,3660.0
2024-03-08 10:20:00,290.33,290.36,290.14,290.14,4938.0,273.6783,273.7066,273.4992,273.4992,4938.0
2024-03-08 10:25:00,290.25,290.37,289.81,290.23,7248.0,273.6029,273.716,273.1881,273.584,7248.0
2024-03-08 10:30:00,290.11,290.14,289.93,290.03,4172.0,273.4709,273.4992,273.3013,273.3955,4172.0
2024-03-08 10:35:00,290.03,290.09,289.24,289.75,22210.0,273.3955,273.4521,272.6508,273.1316,22210.0
2024-03-08 10:40:00,290.11,290.11,289.0,289.0,1931.0,273.4709,273.4709,272.4246,272.4246,1931.0
2024-03-08 10:45:00,289.01,289.2,288.62,288.99,2726.0,272.434,272.6131,272.0664,272.4152,2726.0
2024-03-08 10:50:00,289.29,289.29,288.93,288.93,570.0,272.698,272.698,272.3586,272.3586,570.0
2024-03-08 10:55:00,288.88,289.31,288.88,289.01,2113.0,272.3115,272.7168,272.3115,272.434,2113.0
2024-03-08 11:00:00,288.86,288.87,288.62,288.62,785.0,272.2926,272.302,272.0664,272.0664,785.0
2024-03-08 11:05:00,288.57,288.57,287.89,287.89,880.0,272.0193,272.0193,271.3783,271.3783,880.0
2024-03-08 11:10:00,287.8,287.91,287.5,287.86,2132.0,271.2934,271.3971,271.0106,271.35,2132.0
2024-03-08 11:15:00,287.94,288.73,287.94,288.55,2791.0,271.4254,272.1701,271.4254,272.0004,2791.0
2024-03-08 11:20:00,288.52,288.85,288.33,288.56,3220.0,271.9721,272.2832,271.793,272.0098,3220.0
2024-03-08 11:25:00,288.75,289.27,288.75,288.86,2707.0,272.1889,272.6791,272.1889,272.2926,2707.0
2024-03-08 11:30:00,288.99,289.21,288.77,288.97,1475.0,272.4152,272.6225,272.2078,272.3963,1475.0
2024-03-08 11:35:00,288.71,288.97,288.6,288.92,6933.0,272.1512,272.3963,272.0475,272.3492,6933.0
2024-03-08 11:40:00,288.93,289.17,288.76,289.01,4091.0,272.3586,272.5848,272.1984,272.434,4091.0
2024-03-08 11:45:00,288.94,289.08,288.76,288.91,4144.0,272.368,272.5,272.1984,272.3398,4144.0
2024-03-08 11:50:00,288.93,289.28,288.93,289.15,3096.0,272.3586,272.6885,272.3586,272.566,3096.0
2024-03-08 11:55:00,289.04,289.51,288.9,289.51,2500.0,272.4623,272.9053,272.3303,272.9053,2500.0
2024-03-08 12:00:00,289.33,289.8,289.33,289.8,2181.0,272.7357,273.1787,272.7357,273.1787,2181.0
2024-03-08 12:05:00,289.79,290.0,289.68,289.74,11541.0,273.1693,273.3672,273.0656,273.1221,11541.0
2024-03-08 12:10:00,289.76,289.88,289.63,289.88,2055.0,273.141,273.2541,273.0185,273.2541,2055.0
2024-03-08 12:15:00,289.75,289.82,289.48,289.69,18284.0,273.1316,273.1976,272.8771,273.075,18284.0
2024-03-08 12:20:00,289.85,290.07,289.75,290.07,8118.0,273.2258,273.4332,273.1316,273.4332,8118.0
2024-03-08 12:25:00,290.04,290.11,289.36,289.53,6700.0,273.4049,273.4709,272.7639,272.9242,6700.0
2024-03-08 12:30:00,289.58,289.58,289.39,289.39,778.0,272.9713,272.9713,272.7922,272.7922,778.0
2024-03-08 12:35:00,289.57,289.68,289.57,289.68,1400.0,272.9619,273.0656,272.9619,273.0656,1400.0
2024-03-08 12:40:00,289.7,289.83,289.28,289.42,6224.0,273.0844,273.207,272.6885,272.8205,6224.0
2024-03-08 12:45:00,289.09,289.33,289.09,289.33,397.0,272.5094,272.7357,272.5094,272.7357,397.0
2024-03-08 12:50:00,289.34,289.51,289.0,289.0,1544.0,272.7451,272.9053,272.4246,272.4246,1544.0
2024-03-08 12:55:00,289.12,289.36,288.9,289.36,1700.0,272.5377,272.7639,272.3303,272.7639,1700.0
2024-03-08 13:00:00,289.44,289.64,289.25,289.63,1092.0,272.8394,273.0279,272.6603,273.0185,1092.0
2024-03-08 13:05:00,289.48,289.87,289.48,289.86,996.0,272.8771,273.2447,272.8771,273.2353,996.0
2024-03-08 13:10:00,289.85,290.38,289.85,290.38,1900.0,273.2258,273.7254,273.2258,273.7254,1900.0
2024-03-08 13:15:00,290.54,290.66,290.23,290.24,3752.0,273.8763,273.9894,273.584,273.5935,3752.0
2024-03-08 13:20:00,290.04,290.55,290.04,290.51,2830.0,273.4049,273.8857,273.4049,273.848,2830.0
2024-03-08 13:25:00,290.41,290.56,290.34,290.54,1974.0,273.7537,273.8951,273.6877,273.8763,1974.0
2024-03-08 13:30:00,290.48,290.88,290.48,290.7,3503.0,273.8197,274.1968,273.8197,274.0271,3503.0
2024-03-08 13:35:00,290.7,290.7,290.02,290.07,803.0,274.0271,274.0271,273.3861,273.4332,803.0
2024-03-08 13:40:00,290.01,290.01,289.41,289.94,7763.0,273.3767,273.3767,272.8111,273.3107,7763.0
2024-03-08 13:45:00,289.75,290.0,289.75,290.0,2254.0,273.1316,273.3672,273.1316,273.3672,2254.0
2024-03-08 13:50:00,290.22,290.5,290.22,290.36,3891.0,273.5746,273.8386,273.5746,273.7066,3891.0
2024-03-08 13:55:00,290.35,290.76,290.34,290.61,1639.0,273.6972,274.0836,273.6877,273.9422,1639.0
2024-03-08 14:00:00,290.79,291.3,290.7,290.98,3124.0,274.1119,274.5927,274.0271,274.291,3124.0
2024-03-08 14:05:00,290.98,291.02,290.77,290.9,2350.0,274.291,274.3287,274.0931,274.2156,2350.0
2024-03-08 14:10:00,290.91,291.14,290.91,291.08,2121.0,274.225,274.4419,274.225,274.3853,2121.0
2024-03-08 14:15:00,291.22,291.62,291.17,291.52,3747.0,274.5173,274.8943,274.4701,274.8001,3747.0
2024-03-08 14:20:00,291.7,291.91,291.56,291.56,4069.0,274.9697,275.1677,274.8378,274.8378,4069.0
2024-03-08 14:25:00,291.74,291.79,291.55,291.7,3279.0,275.0074,275.0546,274.8283,274.9697,3279.0
2024-03-08 14:30:00,291.69,291.69,291.32,291.66,4026.0,274.9603,274.9603,274.6115,274.932,4026.0
2024-03-08 14:35:00,291.69,291.81,291.64,291.64,1885.0,274.9603,275.0734,274.9132,274.9132,1885.0
2024-03-08 14:40:00,291.55,291.7,291.3,291.65,1258.0,274.8283,274.9697,274.5927,274.9226,1258.0
2024-03-08 14:45:00,291.74,291.74,291.42,291.48,1100.0,275.0074,275.0074,274.7058,274.7624,1100.0
2024-03-08 14:50:00,291.37,291.95,291.37,291.93,1249.0,274.6587,275.2054,274.6587,275.1865,1249.0
2024-03-08 14:55:00,291.96,292.38,291.75,291.75,3957.0,275.2148,275.6107,275.0169,275.0169,3957.0
2024-03-08 15:00:00,291.9,292.52,291.9,292.51,4784.0,275.1583,275.7427,275.1583,275.7333,4784.0
2024-03-08 15:05:00,292.5,292.55,292.34,292.42,2476.0,275.7238,275.771,275.573,275.6484,2476.0
2024-03-08 15:10:00,292.38,292.77,292.28,292.77,8724.0,275.6107,275.9784,275.5165,275.9784,8724.0
2024-03-08 15:15:00,292.69,292.86,292.32,292.46,7854.0,275.903,276.0632,275.5542,275.6861,7854.0
2024-03-08 15:20:00,292.54,292.68,292.44,292.68,5822.0,275.7616,275.8935,275.6673,275.8935,5822.0
2024-03-08 15:25:00,292.59,292.74,292.25,292.34,7828.0,275.8087,275.9501,275.4882,275.573,7828.0
2024-03-08 15:30:00,292.45,292.89,292.35,292.79,5448.0,275.6767,276.0915,275.5825,275.9972,5448.0
2024-03-08 15:35:00,292.81,293.18,292.81,293.04,6302.0,276.0161,276.3648,276.0161,276.2329,6302.0
2024-03-08 15:40:00,293.05,293.33,292.99,293.19,9214.0,276.2423,276.5062,276.1857,276.3743,9214.0
2024-03-08 15:45:00,293.25,293.73,293.19,293.53,13424.0,276.4308,276.8833,276.3743,276.6948,13424.0
2024-03-08 15:50:00,293.63,294.2,293.41,293.8,29173.0,276.789,277.3263,276.5817,276.9493,29173.0
2024-03-08 15:55:00,293.78,293.78,292.87,293.18,86573.0,276.9304,276.9304,276.0726,276.3648,86573.0
2024-03-11 09:30:00,293.5,295.2,293.5,294.84,17879.0,276.6665,278.269,276.6665,277.9296,17879.0
2024-03-11 09:35:00,294.15,295.14,294.15,295.14,555.0,277.2792,278.2124,277.2792,278.2124,555.0
2024-03-11 09:40:00,295.18,295.18,293.93,293.93,1678.0,278.2501,278.2501,277.0718,277.0718,1678.0
2024-03-11 09:45:00,293.66,294.14,292.77,293.33,4949.0,276.8173,277.2698,275.9784,276.5062,4949.0
2024-03-11 09:50:00,293.03,293.38,292.89,293.13,800.0,276.2235,276.5534,276.0915,276.3177,800.0
2024-03-11 09:55:00,293.16,293.16,292.74,292.74,200.0,276.346,276.346,275.9501,275.9501,200.0
2024-03-11 10:00:00,292.82,292.82,292.77,292.78,404.0,276.0255,276.0255,275.9784,275.9878,404.0
2024-03-11 10:05:00,292.38,292.38,291.84,291.98,2926.0,275.6107,275.6107,275.1017,275.2337,2926.0
2024-03-11 10:10:00,291.95,292.3,291.91,292.19,2026.0,275.2054,275.5353,275.1677,275.4316,2026.0
2024-03-11 10:15:00,292.21,292.36,292.15,292.23,1429.0,275.4505,275.5919,275.3939,275.4693,1429.0
2024-03-11 10:20:00,292.37,292.5,292.12,292.5,4901.0,275.6013,275.7238,275.3656,275.7238,4901.0
2024-03-11 10:25:00,292.69,292.69,292.69,292.69,400.0,275.903,275.903,275.903,275.903,400.0
2024-03-11 10:30:00,292.81,292.85,292.46,292.74,5347.0,276.0161,276.0538,275.6861,275.9501,5347.0
2024-03-11 10:35:00,292.94,293.31,292.94,293.03,3484.0,276.1386,276.4874,276.1386,276.2235,3484.0
2024-03-11 10:40:00,293.1,293.37,292.96,293.35,5456.0,276.2894,276.544,276.1575,276.5251,5456.0
2024-03-11 10:45:00,293.34,293.97,293.16,293.97,6175.0,276.5157,277.1095,276.346,277.1095,6175.0
2024-03-11 10:50:00,293.82,294.55,293.63,294.55,3881.0,276.9681,277.6563,276.789,277.6563,3881.0
2024-03-11 10:55:00,294.44,294.44,293.99,294.39,2838.0,277.5526,277.5526,277.1284,277.5055,2838.0
2024-03-11 11:00:00,294.3,294.41,294.17,294.31,1694.0,277.4206,277.5243,277.2981,277.43,1694.0
2024-03-11 11:05:00,294.41,294.47,294.41,294.44,300.0,277.5243,277.5809,277.5243,277.5526,300.0
2024-03-11 11:10:00,294.26,294.38,294.05,294.15,5311.0,277.3829,277.496,277.185,277.2792,5311.0
2024-03-11 11:15:00,294.14,294.17,293.76,293.76,6113.0,277.2698,277.2981,276.9116,276.9116,6113.0
2024-03-11 11:20:00,294.0,294.0,293.82,293.85,3062.0,277.1378,277.1378,276.9681,276.9964,3062.0
2024-03-11 11:25:00,294.08,294.08,293.26,293.26,5420.0,277.2132,277.2132,276.4403,276.4403,5420.0
2024-03-11 11:30:00,293.17,293.31,292.63,292.68,1900.0,276.3554,276.4874,275.8464,275.8935,1900.0
2024-03-11 11:35:00,292.8,293.26,292.8,293.12,2707.0,276.0066,276.4403,276.0066,276.3083,2707.0
2024-03-11 11:40:00,293.21,293.74,293.04,293.74,4500.0,276.3931,276.8927,276.2329,276.8927,4500.0
2024-03-11 11:45:00,293.81,293.81,293.67,293.74,1722.0,276.9587,276.9587,276.8267,276.8927,1722.0
2024-03-11 11:50:00,293.71,293.84,293.61,293.81,1100.0,276.8645,276.987,276.7702,276.9587,1100.0
2024-03-11 11:55:00,293.69,293.88,293.69,293.88,1200.0,276.8456,277.0247,276.8456,277.0247,1200.0
2024-03-11 12:00:00,293.97,294.18,293.97,294.17,2762.0,277.1095,277.3075,277.1095,277.2981,2762.0
2024-03-11 12:05:00,294.31,294.34,294.16,294.18,2469.0,277.43,277.4583,277.2886,277.3075,2469.0
2024-03-11 12:10:00,294.35,294.5,294.24,294.42,1505.0,277.4677,277.6091,277.3641,277.5337,1505.0
2024-03-11 12:15:00,294.39,294.39,294.32,294.33,1398.0,277.5055,277.5055,277.4395,277.4489,1398.0
2024-03-11 12:20:00,294.38,294.43,294.28,294.3,2831.0,277.496,277.5432,277.4018,277.4206,2831.0
2024-03-11 12:25:00,294.42,294.42,294.33,294.38,824.0,277.5337,277.5337,277.4489,277.496,824.0
2024-03-11 12:30:00,294.3,294.33,294.14,294.24,2845.0,277.4206,277.4489,277.2698,277.3641,2845.0
2024-03-11 12:35:00,294.24,294.24,294.17,294.22,1201.0,277.3641,277.3641,277.2981,277.3452,1201.0
2024-03-11 12:40:00,294.22,294.38,294.22,294.3,1889.0,277.3452,277.496,277.3452,277.4206,1889.0
2024-03-11 12:45:00,294.33,294.34,293.75,293.75,1479.0,277.4489,277.4583,276.9022,276.9022,1479.0
2024-03-11 12:50:00,293.7,293.71,293.38,293.68,2369.0,276.855,276.8645,276.5534,276.8362,2369.0
2024-03-11 12:55:00,293.53,293.53,293.39,293.4,1093.0,276.6948,276.6948,276.5628,276.5722,1093.0
2024-03-11 13:00:00,293.54,293.62,293.36,293.62,2144.0,276.7042,276.7796,276.5345,276.7796,2144.0
2024-03-11 13:05:00,293.62,293.75,293.56,293.73,1148.0,276.7796,276.9022,276.7231,276.8833,1148.0
2024-03-11 13:10:00,293.72,293.97,293.68,293.96,2558.0,276.8739,277.1095,276.8362,277.1001,2558.0
2024-03-11 13:15:00,294.03,294.05,293.84,293.84,2062.0,277.1661,277.185,276.987,276.987,2062.0
2024-03-11 13:20:00,294.08,294.36,294.06,294.17,1853.0,277.2132,277.4772,277.1944,277.2981,1853.0
2024-03-11 13:25:00,294.09,294.09,294.09,294.09,100.0,277.2227,277.2227,277.2227,277.2227,100.0
2024-03-11 13:30:00,294.13,294.13,294.09,294.09,1280.0,277.2604,277.2604,277.2227,277.2227,1280.0
2024-03-11 13:35:00,294.18,294.24,294.0,294.06,1779.0,277.3075,277.3641,277.1378,277.1944,1779.0
2024-03-11 13:40:00,294.02,294.02,293.55,293.7,1537.0,277.1567,277.1567,276.7136,276.855,1537.0
2024-03-11 13:45:00,293.66,293.66,293.09,293.09,11346.0,276.8173,276.8173,276.28,276.28,11346.0
2024-03-11 13:50:00,293.0,293.02,292.7,292.7,6237.0,276.1952,276.214,275.9124,275.9124,6237.0
2024-03-11 13:55:00,292.84,292.84,292.74,292.75,300.0,276.0443,276.0443,275.9501,275.9595,300.0
2024-03-11 14:00:00,292.71,292.71,292.29,292.3,2200.0,275.9218,275.9218,275.5259,275.5353,2200.0
2024-03-11 14:05:00,292.33,292.55,292.22,292.45,6155.0,275.5636,275.771,275.4599,275.6767,6155.0
2024-03-11 14:10:00,292.44,292.45,292.22,292.35,2104.0,275.6673,275.6767,275.4599,275.5825,2104.0
2024-03-11 14:15:00,292.36,292.65,292.34,292.35,3571.0,275.5919,275.8652,275.573,275.5825,3571.0
2024-03-11 14:20:00,292.41,292.41,292.27,292.28,1804.0,275.639,275.639,275.507,275.5165,1804.0
2024-03-11 14:25:00,292.22,292.45,292.22,292.45,3292.0,275.4599,275.6767,275.4599,275.6767,3292.0
2024-03-11 14:30:00,292.48,292.52,292.43,292.44,800.0,275.705,275.7427,275.6579,275.6673,800.0
2024-03-11 14:35:00,292.48,292.48,292.29,292.32,300.0,275.705,275.705,275.5259,275.5542,300.0
2024-03-11 14:40:00,292.34,292.48,292.34,292.38,1407.0,275.573,275.705,275.573,275.6107,1407.0
2024-03-11 14:45:00,292.24,292.25,291.87,292.01,2636.0,275.4788,275.4882,275.13,275.262,2636.0
2024-03-11 14:50:00,292.07,292.23,291.79,291.79,1436.0,275.3185,275.4693,275.0546,275.0546,1436.0
2024-03-11 14:55:00,291.76,291.97,291.64,291.97,1931.0,275.0263,275.2242,274.9132,275.2242,1931.0
2024-03-11 15:00:00,292.11,292.33,292.11,292.33,3226.0,275.3562,275.5636,275.3562,275.5636,3226.0
2024-03-11 15:05:00,292.55,292.67,292.45,292.46,1201.0,275.771,275.8841,275.6767,275.6861,1201.0
2024-03-11 15:10:00,292.51,292.52,292.35,292.47,6620.0,275.7333,275.7427,275.5825,275.6956,6620.0
2024-03-11 15:15:00,292.56,292.63,292.46,292.54,2872.0,275.7804,275.8464,275.6861,275.7616,2872.0
2024-03-11 15:20:00,292.71,293.14,292.71,293.14,1510.0,275.9218,276.3271,275.9218,276.3271,1510.0
2024-03-11 15:25:00,293.11,293.11,292.86,292.94,4591.0,276.2989,276.2989,276.0632,276.1386,4591.0
2024-03-11 15:30:00,293.05,293.24,292.97,293.24,1862.0,276.2423,276.4214,276.1669,276.4214,1862.0
2024-03-11 15:35:00,293.28,293.29,292.8,293.11,4180.0,276.4591,276.4685,276.0066,276.2989,4180.0
2024-03-11 15:40:00,293.2,293.58,293.2,293.31,2400.0,276.3837,276.7419,276.3837,276.4874,2400.0
2024-03-11 15:45:00,293.26,293.3,292.25,292.25,9604.0,276.4403,276.478,275.4882,275.4882,9604.0
2024-03-11 15:50:00,292.28,292.44,291.81,291.95,10471.0,275.5165,275.6673,275.0734,275.2054,10471.0
2024-03-11 15:55:00,291.93,292.17,291.6,291.66,33582.0,275.1865,275.4128,274.8755,274.932,33582.0
2024-03-12 09:30:00,287.47,289.26,285.98,288.68,11184.0,273.7802,275.485,272.3612,274.9326,11184.0
2024-03-12 09:35:00,288.85,288.85,288.01,288.78,5934.0,275.0945,275.0945,274.2945,275.0278,5934.0
2024-03-12 09:40:00,288.82,289.25,288.74,288.9,3452.0,275.0659,275.4754,274.9897,275.1421,3452.0
2024-03-12 09:45:00,288.88,288.88,288.09,288.82,2702.0,275.1231,275.1231,274.3707,275.0659,2702.0
2024-03-12 09:50:00,289.1,289.29,288.6,288.6,2666.0,275.3326,275.5135,274.8564,274.8564,2666.0
2024-03-12 09:55:00,288.78,289.38,288.77,289.38,2321.0,275.0278,275.5992,275.0183,275.5992,2321.0
2024-03-12 10:00:00,289.3,289.3,288.52,288.62,1208.0,275.5231,275.5231,274.7802,274.8754,1208.0
2024-03-12 10:05:00,288.92,288.92,288.71,288.71,403.0,275.1612,275.1612,274.9612,274.9612,403.0
2024-03-12 10:10:00,288.58,288.58,288.24,288.46,4034.0,274.8373,274.8373,274.5135,274.7231,4034.0
2024-03-12 10:15:00,288.26,288.59,288.18,288.37,3376.0,274.5326,274.8469,274.4564,274.6373,3376.0
2024-03-12 10:20:00,288.26,289.09,288.02,289.09,3350.0,274.5326,275.3231,274.304,275.3231,3350.0
2024-03-12 10:25:00,289.09,289.48,289.09,289.22,1798.0,275.3231,275.6945,275.3231,275.4469,1798.0
2024-03-12 10:30:00,289.43,289.6,289.1,289.32,3671.0,275.6469,275.8088,275.3326,275.5421,3671.0
2024-03-12 10:35:00,289.22,289.22,288.95,288.95,700.0,275.4469,275.4469,275.1897,275.1897,700.0
2024-03-12 10:40:00,289.09,289.55,288.98,289.55,3918.0,275.3231,275.7612,275.2183,275.7612,3918.0
2024-03-12 10:45:00,289.11,289.9,289.11,289.75,1406.0,275.3421,276.0945,275.3421,275.9516,1406.0
2024-03-12 10:50:00,289.92,290.29,289.92,290.18,2674.0,276.1135,276.4659,276.1135,276.3612,2674.0
2024-03-12 10:55:00,290.16,290.56,289.91,290.32,5095.0,276.3421,276.7231,276.104,276.4945,5095.0
2024-03-12 11:00:00,290.39,290.6,290.03,290.09,2421.0,276.5611,276.7611,276.2183,276.2754,2421.0
2024-03-12 11:05:00,290.15,290.28,289.86,290.28,3572.0,276.3326,276.4564,276.0564,276.4564,3572.0
2024-03-12 11:10:00,290.29,290.55,290.09,290.55,609.0,276.4659,276.7135,276.2754,276.7135,609.0
2024-03-12 11:15:00,290.49,290.84,290.49,290.59,1788.0,276.6564,276.9897,276.6564,276.7516,1788.0
2024-03-12 11:20:00,290.65,290.65,290.32,290.32,1400.0,276.8088,276.8088,276.4945,276.4945,1400.0
2024-03-12 11:25:00,290.23,290.57,290.06,290.43,903.0,276.4088,276.7326,276.2469,276.5992,903.0
2024-03-12 11:30:00,290.28,290.28,289.69,289.69,1400.0,276.4564,276.4564,275.8945,275.8945,1400.0
2024-03-12 11:35:00,289.61,290.26,289.6,289.96,2944.0,275.8183,276.4373,275.8088,276.1516,2944.0
2024-03-12 11:40:00,289.63,290.25,289.63,290.25,763.0,275.8373,276.4278,275.8373,276.4278,763.0
2024-03-12 11:45:00,289.62,289.65,289.23,289.25,2426.0,275.8278,275.8564,275.4564,275.4754,2426.0
2024-03-12 11:50:00,289.26,289.63,289.09,289.56,1077.0,275.485,275.8373,275.3231,275.7707,1077.0
2024-03-12 11:55:00,289.4,289.75,289.4,289.75,600.0,275.6183,275.9516,275.6183,275.9516,600.0
2024-03-12 12:00:00,289.55,289.69,289.32,289.69,700.0,275.7612,275.8945,275.5421,275.8945,700.0
2024-03-12 12:05:00,289.48,289.78,289.33,289.46,3375.0,275.6945,275.9802,275.5516,275.6754,3375.0
2024-03-12 12:10:00,289.57,289.79,289.44,289.61,7116.0,275.7802,275.9897,275.6564,275.8183,7116.0
2024-03-12 12:15:00,289.61,289.62,288.78,288.96,24862.0,275.8183,275.8278,275.0278,275.1992,24862.0
2024-03-12 12:20:00,288.71,288.71,288.62,288.63,552.0,274.9612,274.9612,274.8754,274.885,552.0
2024-03-12 12:25:00,288.6,288.65,288.49,288.58,1323.0,274.8564,274.904,274.7516,274.8373,1323.0
2024-03-12 12:30:00,288.56,288.83,288.56,288.83,1367.0,274.8183,275.0754,274.8183,275.0754,1367.0
2024-03-12 12:35:00,288.47,288.54,288.43,288.43,500.0,274.7326,274.7992,274.6945,274.6945,500.0
2024-03-12 12:40:00,288.21,288.21,287.64,287.65,900.0,274.485,274.485,273.9421,273.9516,900.0
2024-03-12 12:45:00,287.45,287.52,287.14,287.37,1900.0,273.7612,273.8278,273.4659,273.685,1900.0
2024-03-12 12:50:00,287.48,287.58,287.47,287.47,873.0,273.7897,273.885,273.7802,273.7802,873.0
2024-03-12 12:55:00,287.49,287.78,287.44,287.78,867.0,273.7993,274.0754,273.7516,274.0754,867.0
2024-03-12 13:00:00,287.86,287.99,287.47,287.48,1393.0,274.1516,274.2754,273.7802,273.7897,1393.0
2024-03-12 13:05:00,287.23,287.24,287.17,287.17,400.0,273.5516,273.5612,273.4945,273.4945,400.0
2024-03-12 13:10:00,287.07,287.11,286.79,286.79,1568.0,273.3993,273.4373,273.1326,273.1326,1568.0
2024-03-12 13:15:00,286.86,287.18,286.79,287.18,1335.0,273.1993,273.504,273.1326,273.504,1335.0
2024-03-12 13:20:00,287.28,287.51,287.06,287.06,1113.0,273.5993,273.8183,273.3897,273.3897,1113.0
2024-03-12 13:25:00,287.1,287.29,287.1,287.17,1200.0,273.4278,273.6088,273.4278,273.4945,1200.0
2024-03-12 13:30:00,287.31,287.31,287.19,287.19,250.0,273.6278,273.6278,273.5135,273.5135,250.0
2024-03-12 13:35:00,287.16,287.24,287.01,287.24,500.0,273.485,273.5612,273.3421,273.5612,500.0
2024-03-12 13:40:00,287.25,287.25,287.04,287.25,1250.0,273.5707,273.5707,273.3707,273.5707,1250.0
2024-03-12 13:45:00,287.37,287.52,287.37,287.44,541.0,273.685,273.8278,273.685,273.7516,541.0
2024-03-12 13:50:00,287.7,288.17,287.7,288.17,599.0,273.9993,274.4469,273.9993,274.4469,599.0
2024-03-12 13:55:00,288.4,288.4,288.22,288.25,311.0,274.6659,274.6659,274.4945,274.5231,311.0
2024-03-12 14:00:00,288.32,288.34,288.16,288.18,801.0,274.5897,274.6088,274.4373,274.4564,801.0
2024-03-12 14:05:00,288.3,288.34,288.21,288.23,474.0,274.5707,274.6088,274.485,274.504,474.0
2024-03-12 14:10:00,288.41,288.87,288.41,288.66,1300.0,274.6754,275.1135,274.6754,274.9135,1300.0
2024-03-12 14:15:00,288.54,288.98,288.47,288.73,2487.0,274.7992,275.2183,274.7326,274.9802,2487.0
2024-03-12 14:20:00,288.81,288.94,288.81,288.94,258.0,275.0564,275.1802,275.0564,275.1802,258.0
2024-03-12 14:25:00,288.92,288.96,288.77,288.86,950.0,275.1612,275.1992,275.0183,275.104,950.0
2024-03-12 14:30:00,288.83,289.16,288.83,288.88,1000.0,275.0754,275.3897,275.0754,275.1231,1000.0
2024-03-12 14:35:00,288.94,288.94,288.7,288.78,1301.0,275.1802,275.1802,274.9516,275.0278,1301.0
2024-03-12 14:40:00,288.62,288.66,288.36,288.39,1627.0,274.8754,274.9135,274.6278,274.6564,1627.0
2024-03-12 14:45:00,288.34,288.67,288.34,288.67,1035.0,274.6088,274.9231,274.6088,274.9231,1035.0
2024-03-12 14:50:00,288.56,288.68,288.56,288.68,596.0,274.8183,274.9326,274.8183,274.9326,596.0
2024-03-12 14:55:00,288.67,288.85,288.66,288.85,515.0,274.9231,275.0945,274.9135,275.0945,515.0
2024-03-12 15:00:00,288.65,288.75,288.65,288.75,200.0,274.904,274.9992,274.904,274.9992,200.0
2024-03-12 15:05:00,288.72,288.81,288.39,288.39,2446.0,274.9707,275.0564,274.6564,274.6564,2446.0
2024-03-12 15:10:00,288.32,288.48,288.24,288.29,2395.0,274.5897,274.7421,274.5135,274.5612,2395.0
2024-03-12 15:15:00,288.26,288.64,288.26,288.64,744.0,274.5326,274.8945,274.5326,274.8945,744.0
2024-03-12 15:20:00,288.6,288.75,288.57,288.75,700.0,274.8564,274.9992,274.8278,274.9992,700.0
2024-03-12 15:25:00,288.95,289.21,288.86,289.11,709.0,275.1897,275.4373,275.104,275.3421,709.0
2024-03-12 15:30:00,289.11,289.2,289.0,289.0,1949.0,275.3421,275.4278,275.2373,275.2373,1949.0
2024-03-12 15:35:00,288.86,289.13,288.81,288.96,2080.0,275.104,275.3612,275.0564,275.1992,2080.0
2024-03-12 15:40:00,289.06,289.15,288.52,288.52,4066.0,275.2945,275.3802,274.7802,274.7802,4066.0
2024-03-12 15:45:00,288.47,289.02,288.43,288.9,6379.0,274.7326,275.2564,274.6945,275.1421,6379.0
2024-03-12 15:50:00,289.66,290.49,288.72,290.47,18653.0,275.8659,276.6564,274.9707,276.6373,18653.0
2024-03-12 15:55:00,290.56,291.32,290.46,290.56,42023.0,276.7231,277.4469,276.6278,276.7231,42023.0
2024-03-13 09:30:00,291.25,291.88,290.14,291.88,6379.0,277.3802,277.9802,276.3231,277.9802,6379.0
2024-03-13 09:35:00,291.3,291.33,290.09,290.36,5991.0,277.4278,277.4564,276.2754,276.5326,5991.0
2024-03-13 09:40:00,290.31,291.27,290.08,290.84,2628.0,276.485,277.3992,276.2659,276.9897,2628.0
2024-03-13 09:45:00,291.75,292.78,291.75,292.37,5785.0,277.8564,278.8373,277.8564,278.4469,5785.0
2024-03-13 09:50:00,292.05,292.7,291.77,291.79,12232.0,278.1421,278.7611,277.8754,277.8945,12232.0
2024-03-13 09:55:00,291.76,291.76,291.22,291.25,5473.0,277.8659,277.8659,277.3516,277.3802,5473.0
2024-03-13 10:00:00,291.05,291.33,290.09,290.09,8572.0,277.1897,277.4564,276.2754,276.2754,8572.0
2024-03-13 10:05:00,289.94,290.29,289.22,289.23,4958.0,276.1326,276.4659,275.4469,275.4564,4958.0
2024-03-13 10:10:00,289.69,290.02,289.51,289.87,1225.0,275.8945,276.2088,275.7231,276.0659,1225.0
2024-03-13 10:15:00,289.98,289.98,289.45,289.45,1102.0,276.1707,276.1707,275.6659,275.6659,1102.0
2024-03-13 10:20:00,289.67,289.67,289.29,289.29,570.0,275.8754,275.8754,275.5135,275.5135,570.0
2024-03-13 10:25:00,289.6,289.96,289.6,289.67,1996.0,275.8088,276.1516,275.8088,275.8754,1996.0
2024-03-13 10:30:00,289.46,289.53,289.35,289.35,400.0,275.6754,275.7421,275.5707,275.5707,400.0
2024-03-13 10:35:00,289.13,289.13,288.58,288.6,1307.0,275.3612,275.3612,274.8373,274.8564,1307.0
2024-03-13 10:40:00,288.78,289.1,288.2,288.53,3914.0,275.0278,275.3326,274.4754,274.7897,3914.0
2024-03-13 10:45:00,288.53,288.84,288.2,288.2,3110.0,274.7897,275.085,274.4754,274.4754,3110.0
2024-03-13 10:50:00,288.25,288.37,288.07,288.17,3749.0,274.5231,274.6373,274.3516,274.4469,3749.0
2024-03-13 10:55:00,288.18,289.5,288.18,289.5,7559.0,274.4564,275.7135,274.4564,275.7135,7559.0
2024-03-13 11:00:00,289.32,289.32,288.52,288.69,1672.0,275.5421,275.5421,274.7802,274.9421,1672.0
2024-03-13 11:05:00,288.72,288.91,288.71,288.91,1900.0,274.9707,275.1516,274.9612,275.1516,1900.0
2024-03-13 11:10:00,289.0,289.18,288.88,288.91,6913.0,275.2373,275.4088,275.1231,275.1516,6913.0
2024-03-13 11:15:00,288.99,289.01,288.68,288.69,1000.0,275.2278,275.2469,274.9326,274.9421,1000.0
2024-03-13 11:20:00,288.84,289.04,288.4,288.4,1157.0,275.085,275.2754,274.6659,274.6659,1157.0
2024-03-13 11:25:00,288.6,288.83,288.58,288.7,1131.0,274.8564,275.0754,274.8373,274.9516,1131.0
2024-03-13 11:30:00,288.9,289.02,288.9,288.95,304.0,275.1421,275.2564,275.1421,275.1897,304.0
2024-03-13 11:35:00,288.95,289.65,288.95,289.49,1200.0,275.1897,275.8564,275.1897,275.704,1200.0
2024-03-13 11:40:00,289.38,290.01,289.37,289.78,1373.0,275.5992,276.1992,275.5897,275.9802,1373.0
2024-03-13 11:45:00,289.72,289.72,289.55,289.55,200.0,275.9231,275.9231,275.7612,275.7612,200.0
2024-03-13 11:50:00,289.85,289.85,289.46,289.54,669.0,276.0469,276.0469,275.6754,275.7516,669.0
2024-03-13 11:55:00,289.54,289.54,289.54,289.54,0.0,275.7516,275.7516,275.7516,275.7516,0.0
2024-03-13 12:00:00,289.59,289.59,289.4,289.43,634.0,275.7992,275.7992,275.6183,275.6469,634.0
2024-03-13 12:05:00,289.44,289.48,289.3,289.4,900.0,275.6564,275.6945,275.5231,275.6183,900.0
2024-03-13 12:10:00,289.4,289.65,289.28,289.3,1083.0,275.6183,275.8564,275.504,275.5231,1083.0
2024-03-13 12:15:00,289.18,289.33,289.18,289.33,447.0,275.4088,275.5516,275.4088,275.5516,447.0
2024-03-13 12:20:00,289.46,289.46,289.14,289.14,1000.0,275.6754,275.6754,275.3707,275.3707,1000.0
2024-03-13 12:25:00,289.24,289.46,289.14,289.46,1477.0,275.4659,275.6754,275.3707,275.6754,1477.0
2024-03-13 12:30:00,289.41,289.95,289.32,289.95,1900.0,275.6278,276.1421,275.5421,276.1421,1900.0
2024-03-13 12:35:00,289.76,290.09,289.72,289.72,1434.0,275.9612,276.2754,275.9231,275.9231,1434.0
2024-03-13 12:40:00,289.63,289.91,289.63,289.91,829.0,275.8373,276.104,275.8373,276.104,829.0
2024-03-13 12:45:00,290.01,290.02,289.53,289.53,1118.0,276.1992,276.2088,275.7421,275.7421,1118.0
2024-03-13 12:50:00,289.54,289.54,289.07,289.12,1100.0,275.7516,275.7516,275.304,275.3516,1100.0
2024-03-13 12:55:00,289.4,289.4,289.26,289.26,200.0,275.6183,275.6183,275.485,275.485,200.0
2024-03-13 13:00:00,289.09,289.87,289.09,289.75,9528.0,275.3231,276.0659,275.3231,275.9516,9528.0
2024-03-13 13:05:00,289.69,289.98,289.61,289.85,7679.0,275.8945,276.1707,275.8183,276.0469,7679.0
2024-03-13 13:10:00,289.68,289.94,289.6,289.77,6335.0,275.885,276.1326,275.8088,275.9707,6335.0
2024-03-13 13:15:00,289.93,290.11,289.92,289.93,1628.0,276.1231,276.2945,276.1135,276.1231,1628.0
2024-03-13 13:20:00,289.97,290.13,289.96,290.13,1680.0,276.1612,276.3135,276.1516,276.3135,1680.0
2024-03-13 13:25:00,290.13,290.36,290.06,290.28,5106.0,276.3135,276.5326,276.2469,276.4564,5106.0
2024-03-13 13:30:00,290.35,290.64,290.28,290.46,5637.0,276.5231,276.7992,276.4564,276.6278,5637.0
2024-03-13 13:35:00,290.45,290.56,290.31,290.4,8979.0,276.6183,276.7231,276.485,276.5707,8979.0
2024-03-13 13:40:00,290.47,290.69,290.47,290.59,2000.0,276.6373,276.8469,276.6373,276.7516,2000.0
2024-03-13 13:45:00,290.7,290.83,290.55,290.81,3829.0,276.8564,276.9802,276.7135,276.9611,3829.0
2024-03-13 13:50:00,290.84,290.9,290.8,290.89,1381.0,276.9897,277.0469,276.9516,277.0373,1381.0
2024-03-13 13:55:00,291.02,291.39,290.97,291.18,5024.0,277.1611,277.5135,277.1135,277.3135,5024.0
2024-03-13 14:00:00,291.24,291.41,291.12,291.41,2000.0,277.3707,277.5326,277.2564,277.5326,2000.0
2024-03-13 14:05:00,291.41,291.44,291.22,291.44,4655.0,277.5326,277.5611,277.3516,277.5611,4655.0
2024-03-13 14:10:00,291.53,291.53,291.35,291.41,4391.0,277.6469,277.6469,277.4754,277.5326,4391.0
2024-03-13 14:15:00,291.35,291.58,291.35,291.4,3226.0,277.4754,277.6945,277.4754,277.5231,3226.0
2024-03-13 14:20:00,291.34,291.56,291.34,291.56,3302.0,277.4659,277.6754,277.4659,277.6754,3302.0
2024-03-13 14:25:00,291.72,291.72,291.39,291.39,2533.0,277.8278,277.8278,277.5135,277.5135,2533.0
2024-03-13 14:30:00,291.39,291.49,290.7,290.82,2377.0,277.5135,277.6088,276.8564,276.9707,2377.0
2024-03-13 14:35:00,290.66,290.66,289.85,289.85,1800.0,276.8183,276.8183,276.0469,276.0469,1800.0
2024-03-13 14:40:00,289.84,289.84,289.02,289.07,2000.0,276.0373,276.0373,275.2564,275.304,2000.0
2024-03-13 14:45:00,288.88,289.1,288.52,289.1,3100.0,275.1231,275.3326,274.7802,275.3326,3100.0
2024-03-13 14:50:00,289.2,289.3,289.0,289.0,976.0,275.4278,275.5231,275.2373,275.2373,976.0
2024-03-13 14:55:00,288.97,289.21,288.88,289.21,3100.0,275.2088,275.4373,275.1231,275.4373,3100.0
2024-03-13 15:00:00,289.08,289.24,289.07,289.12,1254.0,275.3135,275.4659,275.304,275.3516,1254.0
2024-03-13 15:05:00,289.12,289.22,288.7,288.7,2217.0,275.3516,275.4469,274.9516,274.9516,2217.0
2024-03-13 15:10:00,288.71,288.71,288.28,288.47,3102.0,274.9612,274.9612,274.5516,274.7326,3102.0
2024-03-13 15:15:00,288.33,288.42,288.17,288.37,1880.0,274.5993,274.685,274.4469,274.6373,1880.0
2024-03-13 15:20:00,288.12,288.52,288.0,288.52,2104.0,274.3993,274.7802,274.285,274.7802,2104.0
2024-03-13 15:25:00,288.56,288.82,287.9,287.94,4215.0,274.8183,275.0659,274.1897,274.2278,4215.0
2024-03-13 15:30:00,288.09,288.41,287.81,288.15,3647.0,274.3707,274.6754,274.104,274.4278,3647.0
2024-03-13 15:35:00,288.17,288.2,287.9,288.03,2255.0,274.4469,274.4754,274.1897,274.3135,2255.0
2024-03-13 15:40:00,287.95,289.08,287.95,288.82,18556.0,274.2373,275.3135,274.2373,275.0659,18556.0
2024-03-13 15:45:00,288.82,289.18,288.65,288.65,9082.0,275.0659,275.4088,274.904,274.904,9082.0
2024-03-13 15:50:00,288.75,288.78,288.31,288.4,12170.0,274.9992,275.0278,274.5802,274.6659,12170.0
2024-03-13 15:55:00,288.56,289.25,288.56,288.77,50326.0,274.8183,275.4754,274.8183,275.0183,50326.0
2024-03-14 09:30:00,290.14,290.14,288.29,288.29,8015.0,276.3231,276.3231,274.5612,274.5612,8015.0
2024-03-14 09:35:00,288.44,288.89,286.84,286.84,1426.0,274.704,275.1326,273.1802,273.1802,1426.0
2024-03-14 09:40:00,286.87,287.36,286.87,287.36,500.0,273.2088,273.6754,273.2088,273.6754,500.0
2024-03-14 09:45:00,287.37,287.37,285.77,285.82,5031.0,273.685,273.685,272.1612,272.2088,5031.0
2024-03-14 09:50:00,285.55,285.55,284.05,284.58,1205.0,271.9516,271.9516,270.5231,271.0278,1205.0
2024-03-14 09:55:00,284.32,284.43,283.62,283.79,6715.0,270.7802,270.885,270.1135,270.2755,6715.0
2024-03-14 10:00:00,283.83,284.38,283.51,284.38,7914.0,270.3135,270.8374,270.0088,270.8374,7914.0
2024-03-14 10:05:00,284.11,284.31,283.78,284.09,1000.0,270.5802,270.7707,270.2659,270.5612,1000.0
2024-03-14 10:10:00,284.18,284.59,284.17,284.53,562.0,270.6469,271.0374,270.6374,270.9802,562.0
2024-03-14 10:15:00,284.62,284.7,284.36,284.7,500.0,271.0659,271.1421,270.8183,271.1421,500.0
2024-03-14 10:20:00,284.28,284.53,283.9,283.91,1509.0,270.7421,270.9802,270.3802,270.3897,1509.0
2024-03-14 10:25:00,283.62,283.81,283.0,283.25,1943.0,270.1135,270.2945,269.5231,269.7612,1943.0
2024-03-14 10:30:00,283.43,283.5,283.0,283.0,2521.0,269.9326,269.9993,269.5231,269.5231,2521.0
2024-03-14 10:35:00,282.97,282.97,282.39,282.54,1600.0,269.4945,269.4945,268.9421,269.085,1600.0
2024-03-14 10:40:00,282.29,282.53,282.28,282.53,794.0,268.8469,269.0755,268.8374,269.0755,794.0
2024-03-14 10:45:00,282.45,282.98,282.45,282.98,1708.0,268.9993,269.504,268.9993,269.504,1708.0
2024-03-14 10:50:00,282.77,283.34,282.77,283.34,1392.0,269.304,269.8469,269.304,269.8469,1392.0
2024-03-14 10:55:00,283.27,284.21,283.27,283.97,1892.0,269.7802,270.6755,269.7802,270.4469,1892.0
2024-03-14 11:00:00,283.86,284.56,283.86,284.1,1157.0,270.3421,271.0088,270.3421,270.5707,1157.0
2024-03-14 11:05:00,284.31,284.31,284.16,284.16,225.0,270.7707,270.7707,270.6278,270.6278,225.0
2024-03-14 11:10:00,284.24,284.37,283.78,283.78,3655.0,270.704,270.8278,270.2659,270.2659,3655.0
2024-03-14 11:15:00,283.79,283.79,283.36,283.48,1449.0,270.2755,270.2755,269.8659,269.9802,1449.0
2024-03-14 11:20:00,283.04,283.24,283.0,283.04,661.0,269.5612,269.7516,269.5231,269.5612,661.0
2024-03-14 11:25:00,282.78,282.94,282.31,282.32,918.0,269.3136,269.4659,268.8659,268.8755,918.0
2024-03-14 11:30:00,282.14,282.5,282.14,282.28,773.0,268.704,269.0469,268.704,268.8374,773.0
2024-03-14 11:35:00,282.29,282.61,282.04,282.5,3400.0,268.8469,269.1516,268.6088,269.0469,3400.0
2024-03-14 11:40:00,282.55,282.92,282.34,282.9,1814.0,269.0945,269.4469,268.8945,269.4278,1814.0
2024-03-14 11:45:00,282.91,283.09,282.53,282.81,1131.0,269.4374,269.6088,269.0755,269.3421,1131.0
2024-03-14 11:50:00,282.55,282.55,282.02,282.24,500.0,269.0945,269.0945,268.5897,268.7993,500.0
2024-03-14 11:55:00,282.35,282.35,282.13,282.13,311.0,268.904,268.904,268.6945,268.6945,311.0
2024-03-14 12:00:00,282.0,282.29,282.0,282.29,200.0,268.5707,268.8469,268.5707,268.8469,200.0
2024-03-14 12:05:00,282.3,282.3,282.0,282.18,2837.0,268.8564,268.8564,268.5707,268.7421,2837.0
2024-03-14 12:10:00,282.14,282.16,281.78,281.82,2457.0,268.704,268.7231,268.3612,268.3993,2457.0
2024-03-14 12:15:00,281.64,281.64,281.14,281.26,4193.0,268.2278,268.2278,267.7517,267.8659,4193.0
2024-03-14 12:20:00,281.15,281.77,281.15,281.71,3678.0,267.7612,268.3516,267.7612,268.2945,3678.0
2024-03-14 12:25:00,281.53,281.65,281.46,281.61,2000.0,268.1231,268.2374,268.0564,268.1993,2000.0
2024-03-14 12:30:00,281.45,281.61,281.28,281.43,1316.0,268.0469,268.1993,267.885,268.0278,1316.0
2024-03-14 12:35:00,281.44,281.63,281.24,281.24,1705.0,268.0374,268.2183,267.8469,267.8469,1705.0
2024-03-14 12:40:00,281.22,281.24,281.0,281.0,1792.0,267.8278,267.8469,267.6183,267.6183,1792.0
2024-03-14 12:45:00,280.72,280.74,280.44,280.44,5217.0,267.3517,267.3707,267.085,267.085,5217.0
2024-03-14 12:50:00,280.51,280.51,280.02,280.44,5255.0,267.1517,267.1517,266.685,267.085,5255.0
2024-03-14 12:55:00,280.45,280.48,279.88,279.98,4122.0,267.0945,267.1231,266.5517,266.6469,4122.0
2024-03-14 13:00:00,280.19,280.25,279.77,279.77,913.0,266.8469,266.904,266.4469,266.4469,913.0
2024-03-14 13:05:00,280.03,280.42,280.02,280.42,1005.0,266.6945,267.0659,266.685,267.0659,1005.0
2024-03-14 13:10:00,280.47,280.47,280.03,280.24,2239.0,267.1136,267.1136,266.6945,266.8945,2239.0
2024-03-14 13:15:00,280.21,280.25,279.55,279.55,1361.0,266.8659,266.904,266.2374,266.2374,1361.0
2024-03-14 13:20:00,279.69,279.86,279.55,279.86,1435.0,266.3707,266.5326,266.2374,266.5326,1435.0
2024-03-14 13:25:00,279.8,279.8,279.53,279.53,900.0,266.4755,266.4755,266.2183,266.2183,900.0
2024-03-14 13:30:00,279.33,279.44,279.01,279.2,4024.0,266.0278,266.1326,265.7231,265.904,4024.0
2024-03-14 13:35:00,279.19,279.26,278.75,279.25,5906.0,265.8945,265.9612,265.4755,265.9517,5906.0
2024-03-14 13:40:00,279.28,279.53,279.12,279.52,2036.0,265.9802,266.2183,265.8278,266.2088,2036.0
2024-03-14 13:45:00,279.45,280.13,279.26,279.95,1076.0,266.1421,266.7897,265.9612,266.6183,1076.0
2024-03-14 13:50:00,279.77,280.17,279.77,280.17,8648.0,266.4469,266.8278,266.4469,266.8278,8648.0
2024-03-14 13:55:00,280.4,280.67,280.38,280.52,900.0,267.0469,267.304,267.0278,267.1612,900.0
2024-03-14 14:00:00,280.46,280.53,280.19,280.19,1539.0,267.104,267.1707,266.8469,266.8469,1539.0
2024-03-14 14:05:00,280.06,280.36,279.89,279.89,1463.0,266.7231,267.0088,266.5612,266.5612,1463.0
2024-03-14 14:10:00,280.06,280.21,279.89,279.89,1867.0,266.7231,266.8659,266.5612,266.5612,1867.0
2024-03-14 14:15:00,279.8,280.19,279.78,280.19,1370.0,266.4755,266.8469,266.4564,266.8469,1370.0
2024-03-14 14:20:00,279.88,279.88,279.68,279.82,1030.0,266.5517,266.5517,266.3612,266.4945,1030.0
2024-03-14 14:25:00,279.94,280.2,279.93,280.2,310.0,266.6088,266.8564,266.5993,266.8564,310.0
2024-03-14 14:30:00,280.03,280.03,279.75,279.98,1200.0,266.6945,266.6945,266.4278,266.6469,1200.0
2024-03-14 14:35:00,279.76,279.86,279.64,279.79,1650.0,266.4374,266.5326,266.3231,266.4659,1650.0
2024-03-14 14:40:00,279.82,280.24,279.82,280.24,1100.0,266.4945,266.8945,266.4945,266.8945,1100.0
2024-03-14 14:45:00,280.15,280.15,279.77,279.82,1003.0,266.8088,266.8088,266.4469,266.4945,1003.0
2024-03-14 14:50:00,279.78,279.97,279.73,279.85,2981.0,266.4564,266.6374,266.4088,266.5231,2981.0
2024-03-14 14:55:00,279.96,279.96,279.27,279.28,1353.0,266.6278,266.6278,265.9707,265.9802,1353.0
2024-03-14 15:00:00,279.2,279.2,278.53,278.74,1345.0,265.904,265.904,265.2659,265.4659,1345.0
2024-03-14 15:05:00,279.03,279.04,278.32,278.44,2081.0,265.7421,265.7517,265.0659,265.1802,2081.0
2024-03-14 15:10:00,278.63,278.79,278.63,278.71,800.0,265.3612,265.5136,265.3612,265.4374,800.0
2024-03-14 15:15:00,278.46,278.65,278.44,278.49,1398.0,265.1993,265.3802,265.1802,265.2278,1398.0
2024-03-14 15:20:00,278.4,278.69,278.4,278.66,901.0,265.1421,265.4183,265.1421,265.3898,901.0
2024-03-14 15:25:00,278.61,279.01,278.61,278.77,1826.0,265.3421,265.7231,265.3421,265.4945,1826.0
2024-03-14 15:30:00,278.93,278.93,278.33,278.33,1552.0,265.6469,265.6469,265.0755,265.0755,1552.0
2024-03-14 15:35:00,278.4,279.19,278.31,279.19,3103.0,265.1421,265.8945,265.0564,265.8945,3103.0
2024-03-14 15:40:00,279.13,279.48,279.09,279.28,8020.0,265.8374,266.1707,265.7993,265.9802,8020.0
2024-03-14 15:45:00,279.34,279.88,279.32,279.81,3962.0,266.0374,266.5517,266.0183,266.485,3962.0
2024-03-14 15:50:00,280.01,280.58,279.68,280.5,4269.0,266.6755,267.2183,266.3612,267.1421,4269.0
2024-03-14 15:55:00,280.61,281.15,280.28,280.55,45001.0,267.2469,267.7612,266.9326,267.1897,45001.0
2024-03-15 09:30:00,277.21,279.22,277.21,279.22,259361.0,264.0088,265.9231,264.0088,265.9231,259361.0
2024-03-15 09:35:00,280.38,280.62,279.6,279.78,2174.0,267.0278,267.2564,266.285,266.4564,2174.0
2024-03-15 09:40:00,279.76,280.77,279.76,280.0,3017.0,266.4374,267.3993,266.4374,266.6659,3017.0
2024-03-15 09:45:00,279.74,279.74,279.07,279.08,800.0,266.4183,266.4183,265.7802,265.7898,800.0
2024-03-15 09:50:00,279.55,279.88,278.71,279.04,2048.0,266.2374,266.5517,265.4374,265.7517,2048.0
2024-03-15 09:55:00,278.75,279.04,278.52,278.62,964.0,265.4755,265.7517,265.2564,265.3517,964.0
2024-03-15 10:00:00,278.58,278.59,277.58,277.58,2893.0,265.3136,265.3231,264.3612,264.3612,2893.0
2024-03-15 10:05:00,277.74,277.93,277.36,277.65,2509.0,264.5136,264.6945,264.1517,264.4278,2509.0
2024-03-15 10:10:00,277.71,277.97,277.41,277.88,4397.0,264.485,264.7326,264.1993,264.6469,4397.0
2024-03-15 10:15:00,277.7,278.01,277.46,277.61,3372.0,264.4755,264.7707,264.2469,264.3898,3372.0
2024-03-15 10:20:00,277.37,277.61,277.22,277.46,4782.0,264.1612,264.3898,264.0183,264.2469,4782.0
2024-03-15 10:25:00,277.58,277.58,277.1,277.33,6730.0,264.3612,264.3612,263.904,264.1231,6730.0
2024-03-15 10:30:00,277.27,277.98,277.03,277.65,3286.0,264.0659,264.7421,263.8374,264.4278,3286.0
2024-03-15 10:35:00,277.36,277.7,277.3,277.57,911.0,264.1517,264.4755,264.0945,264.3517,911.0
2024-03-15 10:40:00,277.73,277.89,277.4,277.6,2783.0,264.504,264.6564,264.1898,264.3802,2783.0
2024-03-15 10:45:00,277.56,278.45,277.33,278.45,2400.0,264.3421,265.1898,264.1231,265.1898,2400.0
2024-03-15 10:50:00,278.5,278.5,277.96,278.19,1714.0,265.2374,265.2374,264.7231,264.9421,1714.0
2024-03-15 10:55:00,278.26,278.45,277.82,278.45,1754.0,265.0088,265.1898,264.5898,265.1898,1754.0
2024-03-15 11:00:00,278.12,278.33,277.91,278.15,859.0,264.8755,265.0755,264.6755,264.904,859.0
2024-03-15 11:05:00,277.94,277.94,277.39,277.47,1927.0,264.704,264.704,264.1802,264.2564,1927.0
2024-03-15 11:10:00,277.48,277.48,276.87,276.87,4207.0,264.2659,264.2659,263.685,263.685,4207.0
2024-03-15 11:15:00,276.82,277.08,276.57,276.57,1735.0,263.6374,263.885,263.3993,263.3993,1735.0
2024-03-15 11:20:00,276.63,276.63,276.18,276.31,1886.0,263.4564,263.4564,263.0279,263.1517,1886.0
2024-03-15 11:25:00,276.57,277.21,276.56,277.04,4998.0,263.3993,264.0088,263.3898,263.8469,4998.0
2024-03-15 11:30:00,277.01,277.37,277.01,277.28,3712.0,263.8183,264.1612,263.8183,264.0755,3712.0
2024-03-15 11:35:00,277.39,277.4,276.9,276.9,1226.0,264.1802,264.1898,263.7136,263.7136,1226.0
2024-03-15 11:40:00,276.88,277.1,276.88,277.0,2239.0,263.6945,263.904,263.6945,263.8088,2239.0
2024-03-15 11:45:00,276.93,277.13,276.66,276.99,3829.0,263.7421,263.9326,263.485,263.7993,3829.0
2024-03-15 11:50:00,276.9,277.36,276.9,277.36,3430.0,263.7136,264.1517,263.7136,264.1517,3430.0
2024-03-15 11:55:00,277.03,277.21,276.77,277.21,2436.0,263.8374,264.0088,263.5898,264.0088,2436.0
2024-03-15 12:00:00,277.13,277.27,276.85,276.85,1323.0,263.9326,264.0659,263.6659,263.6659,1323.0
2024-03-15 12:05:00,276.78,277.0,276.62,276.8,9385.0,263.5993,263.8088,263.4469,263.6183,9385.0
2024-03-15 12:10:00,276.54,276.54,275.9,276.04,3700.0,263.3707,263.3707,262.7612,262.8945,3700.0
2024-03-15 12:15:00,276.03,276.34,275.88,276.07,2183.0,262.885,263.1802,262.7421,262.9231,2183.0
2024-03-15 12:20:00,276.21,276.22,276.01,276.11,2360.0,263.0564,263.0659,262.8659,262.9612,2360.0
2024-03-15 12:25:00,276.27,276.28,276.03,276.07,1100.0,263.1136,263.1231,262.885,262.9231,1100.0
2024-03-15 12:30:00,276.15,276.45,276.15,276.31,1436.0,262.9993,263.285,262.9993,263.1517,1436.0
2024-03-15 12:35:00,276.1,276.19,275.87,276.19,2929.0,262.9517,263.0374,262.7326,263.0374,2929.0
2024-03-15 12:40:00,275.95,275.95,275.84,275.84,307.0,262.8088,262.8088,262.704,262.704,307.0
2024-03-15 12:45:00,275.63,275.72,275.57,275.57,2067.0,262.504,262.5898,262.4469,262.4469,2067.0
2024-03-15 12:50:00,275.65,275.73,275.64,275.65,1205.0,262.5231,262.5993,262.5136,262.5231,1205.0
2024-03-15 12:55:00,275.66,275.84,275.64,275.64,1845.0,262.5326,262.704,262.5136,262.5136,1845.0
2024-03-15 13:00:00,275.52,275.71,275.5,275.59,1505.0,262.3993,262.5802,262.3802,262.466,1505.0
2024-03-15 13:05:00,275.77,276.14,275.77,276.13,3548.0,262.6374,262.9898,262.6374,262.9802,3548.0
2024-03-15 13:10:00,276.13,276.17,275.97,275.98,1800.0,262.9802,263.0183,262.8279,262.8374,1800.0
2024-03-15 13:15:00,275.84,275.89,275.58,275.58,500.0,262.704,262.7517,262.4564,262.4564,500.0
2024-03-15 13:20:00,275.69,275.74,275.49,275.49,2891.0,262.5612,262.6088,262.3707,262.3707,2891.0
2024-03-15 13:25:00,275.46,275.64,275.35,275.35,3469.0,262.3421,262.5136,262.2374,262.2374,3469.0
2024-03-15 13:30:00,275.5,275.57,275.47,275.57,1011.0,262.3802,262.4469,262.3517,262.4469,1011.0
2024-03-15 13:35:00,275.13,275.13,275.0,275.04,331.0,262.0279,262.0279,261.904,261.9421,331.0
2024-03-15 13:40:00,275.2,275.3,275.13,275.25,2421.0,262.0945,262.1898,262.0279,262.1421,2421.0
2024-03-15 13:45:00,275.25,275.39,275.21,275.39,3646.0,262.1421,262.2755,262.104,262.2755,3646.0
2024-03-15 13:50:00,275.36,275.89,275.35,275.76,1886.0,262.2469,262.7517,262.2374,262.6279,1886.0
2024-03-15 13:55:00,275.62,275.85,275.51,275.85,600.0,262.4945,262.7136,262.3898,262.7136,600.0
2024-03-15 14:00:00,275.9,276.04,275.5,275.64,2303.0,262.7612,262.8945,262.3802,262.5136,2303.0
2024-03-15 14:05:00,275.65,275.74,275.23,275.23,1563.0,262.5231,262.6088,262.1231,262.1231,1563.0
2024-03-15 14:10:00,275.14,275.18,274.95,274.99,2510.0,262.0374,262.0755,261.8564,261.8945,2510.0
2024-03-15 14:15:00,275.09,275.39,275.09,275.3,1440.0,261.9898,262.2755,261.9898,262.1898,1440.0
2024-03-15 14:20:00,275.39,275.62,275.36,275.37,1490.0,262.2755,262.4945,262.2469,262.2564,1490.0
2024-03-15 14:25:00,275.36,275.84,275.35,275.84,1974.0,262.2469,262.704,262.2374,262.704,1974.0
2024-03-15 14:30:00,275.7,275.7,275.5,275.6,1100.0,262.5707,262.5707,262.3802,262.4755,1100.0
2024-03-15 14:35:00,275.44,276.1,275.44,275.94,2808.0,262.3231,262.9517,262.3231,262.7993,2808.0
2024-03-15 14:40:00,276.01,276.32,276.01,276.22,1835.0,262.8659,263.1612,262.8659,263.0659,1835.0
2024-03-15 14:45:00,276.37,276.37,275.69,275.87,5460.0,263.2088,263.2088,262.5612,262.7326,5460.0
2024-03-15 14:50:00,275.87,276.22,275.79,276.19,3770.0,262.7326,263.0659,262.6564,263.0374,3770.0
2024-03-15 14:55:00,276.26,276.9,276.26,276.59,3165.0,263.104,263.7136,263.104,263.4183,3165.0
2024-03-15 15:00:00,276.42,277.13,276.33,277.06,3038.0,263.2564,263.9326,263.1707,263.8659,3038.0
2024-03-15 15:05:00,277.37,277.53,277.02,277.53,2026.0,264.1612,264.3136,263.8279,264.3136,2026.0
2024-03-15 15:10:00,277.56,278.08,277.56,278.08,4099.0,264.3421,264.8374,264.3421,264.8374,4099.0
2024-03-15 15:15:00,278.13,278.17,277.75,277.91,3556.0,264.885,264.9231,264.5231,264.6755,3556.0
2024-03-15 15:20:00,277.98,278.06,277.6,277.9,4241.0,264.7421,264.8183,264.3802,264.6659,4241.0
2024-03-15 15:25:00,277.94,278.08,277.66,277.66,5091.0,264.704,264.8374,264.4374,264.4374,5091.0
2024-03-15 15:30:00,277.78,277.85,277.53,277.83,3760.0,264.5517,264.6183,264.3136,264.5993,3760.0
2024-03-15 15:35:00,277.83,278.01,277.72,277.94,8786.0,264.5993,264.7707,264.4945,264.704,8786.0
2024-03-15 15:40:00,277.94,277.94,277.61,277.66,7339.0,264.704,264.704,264.3898,264.4374,7339.0
2024-03-15 15:45:00,277.68,277.97,277.58,277.96,12705.0,264.4564,264.7326,264.3612,264.7231,12705.0
2024-03-15 15:50:00,277.96,278.3,277.43,278.11,24505.0,264.7231,265.0469,264.2183,264.8659,24505.0
2024-03-15 15:55:00,278.06,278.53,276.86,277.18,68218.0,264.8183,265.2659,263.6755,263.9802,68218.0
2024-03-18 09:30:00,277.68,277.71,276.59,277.46,7779.0,264.4564,264.485,263.4183,264.2469,7779.0
2024-03-18 09:35:00,277.86,278.26,277.43,277.71,2600.0,264.6278,265.0088,264.2183,264.485,2600.0
2024-03-18 09:40:00,277.24,277.66,276.95,276.96,1312.0,264.0374,264.4374,263.7612,263.7707,1312.0
2024-03-18 09:45:00,276.93,276.93,276.04,276.1,602.0,263.7421,263.7421,262.8945,262.9517,602.0
2024-03-18 09:50:00,276.5,277.02,276.18,277.01,1205.0,263.3326,263.8279,263.0279,263.8183,1205.0
2024-03-18 09:55:00,277.2,277.45,277.2,277.3,400.0,263.9993,264.2374,263.9993,264.0945,400.0
2024-03-18 10:00:00,277.58,277.89,277.17,277.38,2751.0,264.3612,264.6564,263.9707,264.1707,2751.0
2024-03-18 10:05:00,277.36,277.8,277.17,277.8,1635.0,264.1517,264.5707,263.9707,264.5707,1635.0
2024-03-18 10:10:00,277.9,277.91,277.9,277.9,323.0,264.6659,264.6755,264.6659,264.6659,323.0
2024-03-18 10:15:00,277.62,277.74,277.56,277.56,600.0,264.3993,264.5136,264.3421,264.3421,600.0
2024-03-18 10:20:00,277.94,277.94,277.41,277.42,500.0,264.704,264.704,264.1993,264.2088,500.0
2024-03-18 10:25:00,277.44,277.81,277.07,277.74,4410.0,264.2279,264.5802,263.8755,264.5136,4410.0
2024-03-18 10:30:00,277.65,277.86,277.64,277.67,500.0,264.4278,264.6278,264.4183,264.4469,500.0
2024-03-18 10:35:00,277.67,277.9,277.61,277.9,650.0,264.4469,264.6659,264.3898,264.6659,650.0
2024-03-18 10:40:00,277.86,277.86,277.47,277.59,1418.0,264.6278,264.6278,264.2564,264.3707,1418.0
2024-03-18 10:45:00,277.67,278.06,277.53,278.06,5816.0,264.4469,264.8183,264.3136,264.8183,5816.0
2024-03-18 10:50:00,278.08,278.21,277.61,277.62,4080.0,264.8374,264.9612,264.3898,264.3993,4080.0
2024-03-18 10:55:00,277.91,277.91,277.71,277.85,313.0,264.6755,264.6755,264.485,264.6183,313.0
2024-03-18 11:00:00,277.7,278.35,277.64,278.03,4029.0,264.4755,265.0945,264.4183,264.7898,4029.0
2024-03-18 11:05:00,278.03,278.03,278.03,278.03,0.0,264.7898,264.7898,264.7898,264.7898,0.0
2024-03-18 11:10:00,278.16,278.16,278.15,278.16,205.0,264.9136,264.9136,264.904,264.9136,205.0
2024-03-18 11:15:00,278.13,278.48,278.13,278.48,374.0,264.885,265.2183,264.885,265.2183,374.0
2024-03-18 11:20:00,278.47,278.92,278.46,278.67,1702.0,265.2088,265.6374,265.1993,265.3993,1702.0
2024-03-18 11:25:00,278.8,278.96,278.59,278.59,900.0,265.5231,265.6755,265.3231,265.3231,900.0
2024-03-18 11:30:00,278.78,278.78,278.48,278.56,600.0,265.504,265.504,265.2183,265.2945,600.0
2024-03-18 11:35:00,278.48,278.56,278.25,278.55,1100.0,265.2183,265.2945,264.9993,265.285,1100.0
2024-03-18 11:40:00,278.5,278.5,278.42,278.43,387.0,265.2374,265.2374,265.1612,265.1707,387.0
2024-03-18 11:45:00,278.75,278.82,278.64,278.82,888.0,265.4755,265.5421,265.3707,265.5421,888.0
2024-03-18 11:50:00,278.67,278.67,278.41,278.41,1039.0,265.3993,265.3993,265.1517,265.1517,1039.0
2024-03-18 11:55:00,278.29,278.44,278.21,278.25,1694.0,265.0374,265.1802,264.9612,264.9993,1694.0
2024-03-18 12:00:00,278.5,278.52,278.45,278.46,1200.0,265.2374,265.2564,265.1898,265.1993,1200.0
2024-03-18 12:05:00,278.28,278.28,278.06,278.16,600.0,265.0278,265.0278,264.8183,264.9136,600.0
2024-03-18 12:10:00,278.3,278.31,278.04,278.04,867.0,265.0469,265.0564,264.7993,264.7993,867.0
2024-03-18 12:15:00,278.22,278.22,278.01,278.08,1104.0,264.9707,264.9707,264.7707,264.8374,1104.0
2024-03-18 12:20:00,278.28,278.28,278.0,278.01,882.0,265.0278,265.0278,264.7612,264.7707,882.0
2024-03-18 12:25:00,278.03,278.2,278.03,278.13,1112.0,264.7898,264.9517,264.7898,264.885,1112.0
2024-03-18 12:30:00,278.38,278.48,278.06,278.06,868.0,265.1231,265.2183,264.8183,264.8183,868.0
2024-03-18 12:35:00,278.05,278.11,278.0,278.09,928.0,264.8088,264.8659,264.7612,264.8469,928.0
2024-03-18 12:40:00,278.03,278.27,277.91,278.0,1817.0,264.7898,265.0183,264.6755,264.7612,1817.0
2024-03-18 12:45:00,278.02,278.02,278.02,278.02,300.0,264.7802,264.7802,264.7802,264.7802,300.0
2024-03-18 12:50:00,277.87,278.14,277.86,278.14,1300.0,264.6374,264.8945,264.6278,264.8945,1300.0
2024-03-18 12:55:00,278.11,278.11,277.95,278.07,400.0,264.8659,264.8659,264.7136,264.8278,400.0
2024-03-18 13:00:00,278.15,278.15,278.03,278.08,300.0,264.904,264.904,264.7898,264.8374,300.0
2024-03-18 13:05:00,278.2,278.39,278.2,278.28,1677.0,264.9517,265.1326,264.9517,265.0278,1677.0
2024-03-18 13:10:00,278.29,278.34,278.21,278.34,935.0,265.0374,265.085,264.9612,265.085,935.0
2024-03-18 13:15:00,278.15,278.22,278.15,278.18,410.0,264.904,264.9707,264.904,264.9326,410.0
2024-03-18 13:20:00,278.21,278.23,278.2,278.23,200.0,264.9612,264.9802,264.9517,264.9802,200.0
2024-03-18 13:25:00,278.28,278.41,278.19,278.29,450.0,265.0278,265.1517,264.9421,265.0374,450.0
2024-03-18 13:30:00,278.23,278.52,278.23,278.35,3034.0,264.9802,265.2564,264.9802,265.0945,3034.0
2024-03-18 13:35:00,278.38,278.6,278.38,278.6,833.0,265.1231,265.3326,265.1231,265.3326,833.0
2024-03-18 13:40:00,278.48,278.49,278.23,278.23,823.0,265.2183,265.2278,264.9802,264.9802,823.0
2024-03-18 13:45:00,278.23,278.45,278.23,278.45,1701.0,264.9802,265.1898,264.9802,265.1898,1701.0
2024-03-18 13:50:00,278.55,278.61,278.53,278.53,500.0,265.285,265.3421,265.2659,265.2659,500.0
2024-03-18 13:55:00,278.55,278.55,278.3,278.3,1345.0,265.285,265.285,265.0469,265.0469,1345.0
2024-03-18 14:00:00,278.42,278.55,278.41,278.55,284.0,265.1612,265.285,265.1517,265.285,284.0
2024-03-18 14:05:00,278.36,278.36,278.02,278.04,2007.0,265.104,265.104,264.7802,264.7993,2007.0
2024-03-18 14:10:00,278.18,278.44,278.18,278.22,1071.0,264.9326,265.1802,264.9326,264.9707,1071.0
2024-03-18 14:15:00,278.06,278.11,277.54,277.55,1863.0,264.8183,264.8659,264.3231,264.3326,1863.0
2024-03-18 14:20:00,277.4,277.4,276.88,277.11,4320.0,264.1898,264.1898,263.6945,263.9136,4320.0
2024-03-18 14:25:00,277.09,277.54,277.09,277.45,1768.0,263.8945,264.3231,263.8945,264.2374,1768.0
2024-03-18 14:30:00,277.52,277.6,277.51,277.6,646.0,264.304,264.3802,264.2945,264.3802,646.0
2024-03-18 14:35:00,277.61,277.72,277.5,277.56,1160.0,264.3898,264.4945,264.285,264.3421,1160.0
2024-03-18 14:40:00,277.71,277.71,277.36,277.58,1000.0,264.485,264.485,264.1517,264.3612,1000.0
2024-03-18 14:45:00,277.47,277.68,277.47,277.67,914.0,264.2564,264.4564,264.2564,264.4469,914.0
2024-03-18 14:50:00,277.68,277.68,277.38,277.38,1219.0,264.4564,264.4564,264.1707,264.1707,1219.0
2024-03-18 14:55:00,277.48,277.58,277.4,277.46,922.0,264.2659,264.3612,264.1898,264.2469,922.0
2024-03-18 15:00:00,277.49,277.77,277.46,277.68,2674.0,264.2755,264.5421,264.2469,264.4564,2674.0
2024-03-18 15:05:00,277.82,277.82,277.66,277.73,300.0,264.5898,264.5898,264.4374,264.504,300.0
2024-03-18 15:10:00,277.67,277.81,277.67,277.81,1037.0,264.4469,264.5802,264.4469,264.5802,1037.0
2024-03-18 15:15:00,277.96,277.96,277.8,277.8,1361.0,264.7231,264.7231,264.5707,264.5707,1361.0
2024-03-18 15:20:00,277.86,277.98,277.82,277.85,2630.0,264.6278,264.7421,264.5898,264.6183,2630.0
2024-03-18 15:25:00,277.91,277.94,277.66,277.66,1432.0,264.6755,264.704,264.4374,264.4374,1432.0
2024-03-18 15:30:00,277.6,277.68,277.45,277.5,2008.0,264.3802,264.4564,264.2374,264.285,2008.0
2024-03-18 15:35:00,277.41,277.66,277.32,277.66,2281.0,264.1993,264.4374,264.1136,264.4374,2281.0
2024-03-18 15:40:00,277.55,277.88,277.46,277.77,2405.0,264.3326,264.6469,264.2469,264.5421,2405.0
2024-03-18 15:45:00,277.73,277.83,277.38,277.42,5018.0,264.504,264.5993,264.1707,264.2088,5018.0
2024-03-18 15:50:00,277.34,277.57,276.87,277.0,9963.0,264.1326,264.3517,263.685,263.8088,9963.0
2024-03-18 15:55:00,277.01,277.68,276.94,277.64,39620.0,263.8183,264.4564,263.7517,264.4183,39620.0
2024-03-19 09:30:00,277.31,278.34,276.72,277.39,7296.0,264.104,265.085,263.5421,264.1802,7296.0
2024-03-19 09:35:00,278.22,279.1,278.22,278.66,1169.0,264.9707,265.8088,264.9707,265.3898,1169.0
2024-03-19 09:40:00,278.8,280.39,278.79,280.13,4218.0,265.5231,267.0374,265.5136,266.7897,4218.0
2024-03-19 09:45:00,280.12,280.38,279.82,280.25,2806.0,266.7802,267.0278,266.4945,266.904,2806.0
2024-03-19 09:50:00,280.18,280.61,279.98,279.98,2997.0,266.8374,267.2469,266.6469,266.6469,2997.0
2024-03-19 09:55:00,280.09,280.21,279.95,280.0,878.0,266.7517,266.8659,266.6183,266.6659,878.0
2024-03-19 10:00:00,280.0,280.18,279.54,279.54,6958.0,266.6659,266.8374,266.2278,266.2278,6958.0
2024-03-19 10:05:00,279.28,279.63,279.2,279.23,2173.0,265.9802,266.3136,265.904,265.9326,2173.0
2024-03-19 10:10:00,278.85,279.07,278.25,278.81,1161.0,265.5707,265.7802,264.9993,265.5326,1161.0
2024-03-19 10:15:00,278.59,278.73,278.56,278.56,1607.0,265.3231,265.4564,265.2945,265.2945,1607.0
2024-03-19 10:20:00,278.86,278.87,278.35,278.78,2153.0,265.5802,265.5898,265.0945,265.504,2153.0
2024-03-19 10:25:00,278.51,278.53,277.84,277.9,1701.0,265.2469,265.2659,264.6088,264.6659,1701.0
2024-03-19 10:30:00,277.98,278.36,277.86,278.36,2652.0,264.7421,265.104,264.6278,265.104,2652.0
2024-03-19 10:35:00,278.17,278.31,277.54,277.96,5098.0,264.9231,265.0564,264.3231,264.7231,5098.0
2024-03-19 10:40:00,278.27,278.44,277.98,278.05,2351.0,265.0183,265.1802,264.7421,264.8088,2351.0
2024-03-19 10:45:00,278.31,278.31,277.58,277.63,1576.0,265.0564,265.0564,264.3612,264.4088,1576.0
2024-03-19 10:50:00,277.63,277.77,277.38,277.48,5858.0,264.4088,264.5421,264.1707,264.2659,5858.0
2024-03-19 10:55:00,277.62,277.78,277.3,277.38,2836.0,264.3993,264.5517,264.0945,264.1707,2836.0
2024-03-19 11:00:00,277.62,277.86,277.05,277.33,2823.0,264.3993,264.6278,263.8564,264.1231,2823.0
2024-03-19 11:05:00,277.28,277.45,276.92,277.0,2035.0,264.0755,264.2374,263.7326,263.8088,2035.0
2024-03-19 11:10:00,277.01,277.45,277.01,277.44,1478.0,263.8183,264.2374,263.8183,264.2279,1478.0
2024-03-19 11:15:00,277.36,277.36,277.04,277.19,1102.0,264.1517,264.1517,263.8469,263.9898,1102.0
2024-03-19 11:20:00,277.2,277.2,276.55,276.61,1910.0,263.9993,263.9993,263.3802,263.4374,1910.0
2024-03-19 11:25:00,276.79,276.99,276.53,276.53,2122.0,263.6088,263.7993,263.3612,263.3612,2122.0
2024-03-19 11:30:00,276.54,276.8,276.54,276.66,1300.0,263.3707,263.6183,263.3707,263.485,1300.0
2024-03-19 11:35:00,276.73,276.85,276.65,276.65,1376.0,263.5517,263.6659,263.4755,263.4755,1376.0
2024-03-19 11:40:00,276.71,276.91,276.58,276.72,1210.0,263.5326,263.7231,263.4088,263.5421,1210.0
2024-03-19 11:45:00,276.72,277.16,276.66,277.16,2978.0,263.5421,263.9612,263.485,263.9612,2978.0
2024-03-19 11:50:00,277.32,277.43,277.11,277.37,1900.0,264.1136,264.2183,263.9136,264.1612,1900.0
2024-03-19 11:55:00,277.44,277.63,277.44,277.49,1503.0,264.2279,264.4088,264.2279,264.2755,1503.0
2024-03-19 12:00:00,277.45,277.76,277.4,277.75,2616.0,264.2374,264.5326,264.1898,264.5231,2616.0
2024-03-19 12:05:00,277.96,278.19,277.83,277.94,2913.0,264.7231,264.9421,264.5993,264.704,2913.0
2024-03-19 12:10:00,277.99,278.5,277.89,278.41,4569.0,264.7517,265.2374,264.6564,265.1517,4569.0
2024-03-19 12:15:00,278.37,278.47,278.28,278.32,1779.0,265.1136,265.2088,265.0278,265.0659,1779.0
2024-03-19 12:20:00,278.38,278.48,278.31,278.42,803.0,265.1231,265.2183,265.0564,265.1612,803.0
2024-03-19 12:25:00,278.14,278.35,277.92,278.35,1309.0,264.8945,265.0945,264.685,265.0945,1309.0
2024-03-19 12:30:00,278.16,278.16,278.08,278.1,465.0,264.9136,264.9136,264.8374,264.8564,465.0
2024-03-19 12:35:00,277.9,278.06,277.9,278.06,343.0,264.6659,264.8183,264.6659,264.8183,343.0
2024-03-19 12:40:00,278.19,278.2,277.88,277.92,1090.0,264.9421,264.9517,264.6469,264.685,1090.0
2024-03-19 12:45:00,277.97,277.97,277.81,277.82,503.0,264.7326,264.7326,264.5802,264.5898,503.0
2024-03-19 12:50:00,278.01,278.01,277.82,277.98,400.0,264.7707,264.7707,264.5898,264.7421,400.0
2024-03-19 12:55:00,277.96,277.99,277.74,277.99,1403.0,264.7231,264.7517,264.5136,264.7517,1403.0
2024-03-19 13:00:00,278.31,278.33,278.3,278.31,1158.0,265.0564,265.0755,265.0469,265.0564,1158.0
2024-03-19 13:05:00,278.14,278.17,278.12,278.12,503.0,264.8945,264.9231,264.8755,264.8755,503.0
2024-03-19 13:10:00,278.12,278.12,277.84,277.84,600.0,264.8755,264.8755,264.6088,264.6088,600.0
2024-03-19 13:15:00,277.78,277.8,277.74,277.74,605.0,264.5517,264.5707,264.5136,264.5136,605.0
2024-03-19 13:20:00,277.58,277.63,277.4,277.4,6492.0,264.3612,264.4088,264.1898,264.1898,6492.0
2024-03-19 13:25:00,277.46,277.6,277.36,277.6,1300.0,264.2469,264.3802,264.1517,264.3802,1300.0
2024-03-19 13:30:00,277.61,277.93,277.6,277.81,620.0,264.3898,264.6945,264.3802,264.5802,620.0
2024-03-19 13:35:00,277.79,277.87,277.67,277.87,1200.0,264.5612,264.6374,264.4469,264.6374,1200.0
2024-03-19 13:40:00,277.75,277.96,277.75,277.89,1380.0,264.5231,264.7231,264.5231,264.6564,1380.0
2024-03-19 13:45:00,277.81,277.81,277.27,277.44,2198.0,264.5802,264.5802,264.0659,264.2279,2198.0
2024-03-19 13:50:00,277.62,277.7,277.62,277.7,200.0,264.3993,264.4755,264.3993,264.4755,200.0
2024-03-19 13:55:00,277.56,277.56,277.49,277.49,410.0,264.3421,264.3421,264.2755,264.2755,410.0
2024-03-19 14:00:00,277.58,277.63,277.4,277.63,1984.0,264.3612,264.4088,264.1898,264.4088,1984.0
2024-03-19 14:05:00,277.66,277.66,277.31,277.31,400.0,264.4374,264.4374,264.104,264.104,400.0
2024-03-19 14:10:00,277.35,277.35,277.19,277.19,200.0,264.1421,264.1421,263.9898,263.9898,200.0
2024-03-19 14:15:00,277.01,277.03,276.83,276.84,1496.0,263.8183,263.8374,263.6469,263.6564,1496.0
2024-03-19 14:20:00,277.08,277.08,277.08,277.08,200.0,263.885,263.885,263.885,263.885,200.0
2024-03-19 14:25:00,277.09,277.3,277.08,277.28,1743.0,263.8945,264.0945,263.885,264.0755,1743.0
2024-03-19 14:30:00,277.17,277.17,276.88,277.03,9010.0,263.9707,263.9707,263.6945,263.8374,9010.0
2024-03-19 14:35:00,277.03,277.28,276.89,277.28,4315.0,263.8374,264.0755,263.704,264.0755,4315.0
2024-03-19 14:40:00,277.2,277.63,277.2,277.47,2517.0,263.9993,264.4088,263.9993,264.2564,2517.0
2024-03-19 14:45:00,277.51,277.74,277.32,277.69,1107.0,264.2945,264.5136,264.1136,264.4659,1107.0
2024-03-19 14:50:00,277.69,277.97,277.69,277.8,2005.0,264.4659,264.7326,264.4659,264.5707,2005.0
2024-03-19 14:55:00,277.72,277.8,277.13,277.13,2829.0,264.4945,264.5707,263.9326,263.9326,2829.0
2024-03-19 15:00:00,276.98,277.28,276.84,277.13,2100.0,263.7898,264.0755,263.6564,263.9326,2100.0
2024-03-19 15:05:00,277.07,277.08,276.99,277.07,705.0,263.8755,263.885,263.7993,263.8755,705.0
2024-03-19 15:10:00,277.16,277.29,277.04,277.27,2975.0,263.9612,264.085,263.8469,264.0659,2975.0
2024-03-19 15:15:00,277.26,277.42,277.23,277.42,2335.0,264.0564,264.2088,264.0279,264.2088,2335.0
2024-03-19 15:20:00,277.41,277.42,277.06,277.06,1489.0,264.1993,264.2088,263.8659,263.8659,1489.0
2024-03-19 15:25:00,277.04,277.04,276.89,276.93,504.0,263.8469,263.8469,263.704,263.7421,504.0
2024-03-19 15:30:00,276.79,276.81,276.68,276.68,3869.0,263.6088,263.6279,263.504,263.504,3869.0
2024-03-19 15:35:00,276.65,276.84,276.59,276.8,3978.0,263.4755,263.6564,263.4183,263.6183,3978.0
2024-03-19 15:40:00,276.92,277.15,276.71,276.71,3058.0,263.7326,263.9517,263.5326,263.5326,3058.0
2024-03-19 15:45:00,276.98,277.3,276.81,276.94,2557.0,263.7898,264.0945,263.6279,263.7517,2557.0
2024-03-19 15:50:00,277.03,277.38,276.94,277.15,6574.0,263.8374,264.1707,263.7517,263.9517,6574.0
2024-03-19 15:55:00,277.29,277.48,277.13,277.29,21499.0,264.085,264.2659,263.9326,264.085,21499.0
2024-03-20 09:30:00,277.04,277.64,275.26,277.64,10930.0,263.8469,264.4183,262.1517,264.4183,10930.0
2024-03-20 09:35:00,277.31,278.45,277.31,278.45,1000.0,264.104,265.1898,264.104,265.1898,1000.0
2024-03-20 09:40:00,278.31,279.81,278.18,279.4,4028.0,265.0564,266.485,264.9326,266.0945,4028.0
2024-03-20 09:45:00,279.32,280.11,279.1,279.98,2130.0,266.0183,266.7707,265.8088,266.6469,2130.0
2024-03-20 09:50:00,279.93,280.71,279.92,280.71,1693.0,266.5993,267.3421,266.5897,267.3421,1693.0
2024-03-20 09:55:00,280.75,281.29,280.73,281.06,4131.0,267.3802,267.8945,267.3612,267.6755,4131.0
2024-03-20 10:00:00,281.28,281.6,280.86,281.22,5047.0,267.885,268.1897,267.485,267.8278,5047.0
2024-03-20 10:05:00,281.32,281.44,280.73,280.75,2139.0,267.9231,268.0374,267.3612,267.3802,2139.0
2024-03-20 10:10:00,280.88,281.41,280.88,281.06,600.0,267.504,268.0088,267.504,267.6755,600.0
2024-03-20 10:15:00,280.89,281.05,280.61,280.61,1017.0,267.5136,267.6659,267.2469,267.2469,1017.0
2024-03-20 10:20:00,280.3,280.35,280.03,280.34,1543.0,266.9517,266.9993,266.6945,266.9897,1543.0
2024-03-20 10:25:00,280.02,280.07,279.69,279.91,1432.0,266.685,266.7326,266.3707,266.5802,1432.0
2024-03-20 10:30:00,280.05,280.12,279.76,279.76,1098.0,266.7136,266.7802,266.4374,266.4374,1098.0
2024-03-20 10:35:00,279.72,279.9,279.72,279.81,1204.0,266.3993,266.5707,266.3993,266.485,1204.0
2024-03-20 10:40:00,279.98,280.21,279.97,280.0,900.0,266.6469,266.8659,266.6374,266.6659,900.0
2024-03-20 10:45:00,280.05,280.22,279.99,280.22,784.0,266.7136,266.8755,266.6564,266.8755,784.0
2024-03-20 10:50:00,280.38,280.59,280.25,280.25,1385.0,267.0278,267.2278,266.904,266.904,1385.0
2024-03-20 10:55:00,280.18,280.18,279.96,280.04,970.0,266.8374,266.8374,266.6278,266.704,970.0
2024-03-20 11:00:00,280.0,280.03,279.77,279.99,1356.0,266.6659,266.6945,266.4469,266.6564,1356.0
2024-03-20 11:05:00,280.18,280.18,279.88,280.08,547.0,266.8374,266.8374,266.5517,266.7421,547.0
2024-03-20 11:10:00,280.16,280.4,280.16,280.4,1354.0,266.8183,267.0469,266.8183,267.0469,1354.0
2024-03-20 11:15:00,280.53,280.54,280.16,280.16,1778.0,267.1707,267.1802,266.8183,266.8183,1778.0
2024-03-20 11:20:00,280.18,280.21,279.75,279.75,900.0,266.8374,266.8659,266.4278,266.4278,900.0
2024-03-20 11:25:00,279.62,279.92,279.59,279.91,1207.0,266.304,266.5897,266.2755,266.5802,1207.0
2024-03-20 11:30:00,279.92,279.97,279.82,279.97,300.0,266.5897,266.6374,266.4945,266.6374,300.0
2024-03-20 11:35:00,279.84,279.84,279.39,279.4,1006.0,266.5136,266.5136,266.085,266.0945,1006.0
2024-03-20 11:40:00,279.44,279.5,279.35,279.36,1400.0,266.1326,266.1897,266.0469,266.0564,1400.0
2024-03-20 11:45:00,279.41,279.42,279.38,279.39,305.0,266.104,266.1136,266.0755,266.085,305.0
2024-03-20 11:50:00,279.12,279.12,279.02,279.02,700.0,265.8278,265.8278,265.7326,265.7326,700.0
2024-03-20 11:55:00,279.1,279.27,279.09,279.27,1223.0,265.8088,265.9707,265.7993,265.9707,1223.0
2024-03-20 12:00:00,279.05,279.11,278.99,278.99,1488.0,265.7612,265.8183,265.704,265.704,1488.0
2024-03-20 12:05:00,278.99,279.01,278.99,279.0,400.0,265.704,265.7231,265.704,265.7136,400.0
2024-03-20 12:10:00,279.0,279.0,278.62,278.9,2419.0,265.7136,265.7136,265.3517,265.6183,2419.0
2024-03-20 12:15:00,278.91,278.94,278.77,278.94,2008.0,265.6278,265.6564,265.4945,265.6564,2008.0
2024-03-20 12:20:00,279.03,279.4,279.02,279.26,2974.0,265.7421,266.0945,265.7326,265.9612,2974.0
2024-03-20 12:25:00,279.16,279.24,279.0,279.0,1904.0,265.8659,265.9421,265.7136,265.7136,1904.0
2024-03-20 12:30:00,278.77,278.77,278.58,278.68,2400.0,265.4945,265.4945,265.3136,265.4088,2400.0
2024-03-20 12:35:00,278.76,279.26,278.69,278.82,3643.0,265.485,265.9612,265.4183,265.5421,3643.0
2024-03-20 12:40:00,278.97,279.43,278.87,279.26,2373.0,265.685,266.1231,265.5898,265.9612,2373.0
2024-03-20 12:45:00,279.3,279.3,279.29,279.29,400.0,265.9993,265.9993,265.9898,265.9898,400.0
2024-03-20 12:50:00,279.57,279.92,279.57,279.92,500.0,266.2564,266.5897,266.2564,266.5897,500.0
2024-03-20 12:55:00,279.65,279.91,279.49,279.63,1043.0,266.3326,266.5802,266.1802,266.3136,1043.0
2024-03-20 13:00:00,279.61,279.78,279.47,279.61,845.0,266.2945,266.4564,266.1612,266.2945,845.0
2024-03-20 13:05:00,279.61,279.77,279.46,279.65,2437.0,266.2945,266.4469,266.1517,266.3326,2437.0
2024-03-20 13:10:00,279.66,279.66,279.37,279.53,1791.0,266.3421,266.3421,266.0659,266.2183,1791.0
2024-03-20 13:15:00,279.56,279.66,279.17,279.17,2143.0,266.2469,266.3421,265.8755,265.8755,2143.0
2024-03-20 13:20:00,279.17,279.43,279.17,279.43,1237.0,265.8755,266.1231,265.8755,266.1231,1237.0
2024-03-20 13:25:00,279.42,279.77,279.42,279.76,500.0,266.1136,266.4469,266.1136,266.4374,500.0
2024-03-20 13:30:00,279.68,279.84,279.62,279.79,3784.0,266.3612,266.5136,266.304,266.4659,3784.0
2024-03-20 13:35:00,279.55,279.55,279.47,279.48,472.0,266.2374,266.2374,266.1612,266.1707,472.0
2024-03-20 13:40:00,279.8,279.86,279.59,279.59,800.0,266.4755,266.5326,266.2755,266.2755,800.0
2024-03-20 13:45:00,279.73,279.82,279.44,279.68,1867.0,266.4088,266.4945,266.1326,266.3612,1867.0
2024-03-20 13:50:00,279.59,279.78,279.56,279.71,4391.0,266.2755,266.4564,266.2469,266.3897,4391.0
2024-03-20 13:55:00,279.76,279.76,279.41,279.41,880.0,266.4374,266.4374,266.104,266.104,880.0
2024-03-20 14:00:00,279.38,280.75,279.38,280.56,3851.0,266.0755,267.3802,266.0755,267.1993,3851.0
2024-03-20 14:05:00,281.5,281.5,280.63,280.63,1121.0,268.0945,268.0945,267.2659,267.2659,1121.0
2024-03-20 14:10:00,280.94,281.0,280.94,280.94,381.0,267.5612,267.6183,267.5612,267.5612,381.0
2024-03-20 14:15:00,280.61,280.73,279.21,279.32,2000.0,267.2469,267.3612,265.9136,266.0183,2000.0
2024-03-20 14:20:00,279.75,280.04,279.74,279.99,1624.0,266.4278,266.704,266.4183,266.6564,1624.0
2024-03-20 14:25:00,279.9,280.44,279.75,280.26,5155.0,266.5707,267.085,266.4278,266.9136,5155.0
2024-03-20 14:30:00,280.48,280.48,279.18,279.19,2884.0,267.1231,267.1231,265.885,265.8945,2884.0
2024-03-20 14:35:00,279.48,280.61,279.38,280.61,1553.0,266.1707,267.2469,266.0755,267.2469,1553.0
2024-03-20 14:40:00,280.03,281.01,280.02,280.71,600.0,266.6945,267.6278,266.685,267.3421,600.0
2024-03-20 14:45:00,280.91,281.42,280.9,281.19,5716.0,267.5326,268.0183,267.5231,267.7993,5716.0
2024-03-20 14:50:00,281.77,281.9,281.21,281.47,9218.0,268.3516,268.4755,267.8183,268.0659,9218.0
2024-03-20 14:55:00,281.74,281.8,281.28,281.28,3283.0,268.3231,268.3802,267.885,267.885,3283.0
2024-03-20 15:00:00,281.7,281.7,281.04,281.04,1122.0,268.285,268.285,267.6564,267.6564,1122.0
2024-03-20 15:05:00,281.29,281.76,281.16,281.76,4703.0,267.8945,268.3421,267.7707,268.3421,4703.0
2024-03-20 15:10:00,281.88,282.38,281.88,282.06,6297.0,268.4564,268.9326,268.4564,268.6278,6297.0
2024-03-20 15:15:00,282.19,282.41,281.94,282.41,950.0,268.7516,268.9612,268.5136,268.9612,950.0
2024-03-20 15:20:00,282.31,282.31,281.66,282.21,2164.0,268.8659,268.8659,268.2469,268.7707,2164.0
2024-03-20 15:25:00,282.3,282.61,282.3,282.49,2505.0,268.8564,269.1516,268.8564,269.0374,2505.0
2024-03-20 15:30:00,282.27,282.54,282.0,282.04,2739.0,268.8278,269.085,268.5707,268.6088,2739.0
2024-03-20 15:35:00,282.21,282.48,281.5,282.48,3685.0,268.7707,269.0278,268.0945,269.0278,3685.0
2024-03-20 15:40:00,282.48,282.87,282.22,282.29,11048.0,269.0278,269.3993,268.7802,268.8469,11048.0
2024-03-20 15:45:00,282.29,282.37,281.46,281.46,4514.0,268.8469,268.9231,268.0564,268.0564,4514.0
2024-03-20 15:50:00,281.6,282.15,281.39,281.59,4388.0,268.1897,268.7136,267.9897,268.1802,4388.0
2024-03-20 15:55:00,281.79,282.28,281.79,282.16,17161.0,268.3707,268.8374,268.3707,268.7231,17161.0
2024-03-21 09:30:00,283.59,283.59,283.11,283.11,3974.0,270.085,270.085,269.6278,269.6278,3974.0
2024-03-21 09:35:00,283.13,283.81,283.13,283.41,3316.0,269.6469,270.2945,269.6469,269.9135,3316.0
2024-03-21 09:40:00,283.78,284.44,283.77,284.14,1000.0,270.2659,270.8945,270.2564,270.6088,1000.0
2024-03-21 09:45:00,284.18,284.9,284.18,284.58,4650.0,270.6469,271.3326,270.6469,271.0278,4650.0
2024-03-21 09:50:00,284.55,284.91,284.49,284.52,1198.0,270.9993,271.3421,270.9421,270.9707,1198.0
2024-03-21 09:55:00,284.33,285.05,284.33,284.85,2000.0,270.7897,271.4754,270.7897,271.285,2000.0
2024-03-21 10:00:00,285.0,285.03,284.35,284.39,5138.0,271.4278,271.4564,270.8088,270.8469,5138.0
2024-03-21 10:05:00,284.24,284.24,283.45,283.46,640.0,270.704,270.704,269.9516,269.9612,640.0
2024-03-21 10:10:00,283.42,283.43,282.91,282.91,1347.0,269.9231,269.9326,269.4374,269.4374,1347.0
2024-03-21 10:15:00,282.88,283.38,282.85,283.38,1882.0,269.4088,269.885,269.3802,269.885,1882.0
2024-03-21 10:20:00,283.48,283.53,283.29,283.43,792.0,269.9802,270.0278,269.7993,269.9326,792.0
2024-03-21 10:25:00,283.62,283.62,283.37,283.37,604.0,270.1135,270.1135,269.8755,269.8755,604.0
2024-03-21 10:30:00,283.22,283.55,283.21,283.36,1001.0,269.7326,270.0469,269.7231,269.8659,1001.0
2024-03-21 10:35:00,283.6,283.96,283.6,283.81,709.0,270.0945,270.4374,270.0945,270.2945,709.0
2024-03-21 10:40:00,283.93,284.48,283.88,284.0,29953.0,270.4088,270.9326,270.3612,270.4755,29953.0
2024-03-21 10:45:00,284.03,284.2,283.77,283.94,2306.0,270.504,270.6659,270.2564,270.4183,2306.0
2024-03-21 10:50:00,284.0,284.1,283.91,283.99,6031.0,270.4755,270.5707,270.3897,270.4659,6031.0
2024-03-21 10:55:00,284.03,284.08,283.67,283.8,3005.0,270.504,270.5516,270.1612,270.285,3005.0
2024-03-21 11:00:00,283.73,284.15,283.73,284.14,3506.0,270.2183,270.6183,270.2183,270.6088,3506.0
2024-03-21 11:05:00,284.13,284.13,283.86,283.86,2942.0,270.5993,270.5993,270.3421,270.3421,2942.0
2024-03-21 11:10:00,283.88,283.89,283.54,283.54,810.0,270.3612,270.3707,270.0374,270.0374,810.0
2024-03-21 11:15:00,283.43,283.43,282.89,282.97,713.0,269.9326,269.9326,269.4183,269.4945,713.0
2024-03-21 11:20:00,282.55,282.55,282.16,282.16,675.0,269.0945,269.0945,268.7231,268.7231,675.0
2024-03-21 11:25:00,282.35,282.38,281.91,281.91,5719.0,268.904,268.9326,268.485,268.485,5719.0
2024-03-21 11:30:00,282.15,282.15,281.8,281.81,1564.0,268.7136,268.7136,268.3802,268.3897,1564.0
2024-03-21 11:35:00,281.5,281.8,281.45,281.8,1140.0,268.0945,268.3802,268.0469,268.3802,1140.0
2024-03-21 11:40:00,281.82,281.82,281.8,281.8,500.0,268.3993,268.3993,268.3802,268.3802,500.0
2024-03-21 11:45:00,281.76,282.47,281.69,281.93,5028.0,268.3421,269.0183,268.2755,268.504,5028.0
2024-03-21 11:50:00,281.9,282.02,281.79,281.95,1758.0,268.4755,268.5897,268.3707,268.5231,1758.0
2024-03-21 11:55:00,282.06,282.06,282.0,282.0,300.0,268.6278,268.6278,268.5707,268.5707,300.0
2024-03-21 12:00:00,281.8,281.9,281.68,281.9,1039.0,268.3802,268.4755,268.2659,268.4755,1039.0
2024-03-21 12:05:00,281.8,281.8,280.99,281.01,1698.0,268.3802,268.3802,267.6088,267.6278,1698.0
2024-03-21 12:10:00,281.01,281.19,280.92,281.0,2744.0,267.6278,267.7993,267.5421,267.6183,2744.0
2024-03-21 12:15:00,281.0,281.05,280.93,281.05,600.0,267.6183,267.6659,267.5517,267.6659,600.0
2024-03-21 12:20:00,280.87,280.87,280.63,280.71,927.0,267.4945,267.4945,267.2659,267.3421,927.0
2024-03-21 12:25:00,280.74,280.88,280.62,280.63,2709.0,267.3707,267.504,267.2564,267.2659,2709.0
2024-03-21 12:30:00,280.56,281.06,280.56,280.98,1435.0,267.1993,267.6755,267.1993,267.5993,1435.0
2024-03-21 12:35:00,280.71,280.71,280.71,280.71,100.0,267.3421,267.3421,267.3421,267.3421,100.0
2024-03-21 12:40:00,280.81,280.94,280.65,280.65,849.0,267.4374,267.5612,267.285,267.285,849.0
2024-03-21 12:45:00,280.83,281.17,280.83,281.17,500.0,267.4564,267.7802,267.4564,267.7802,500.0
2024-03-21 12:50:00,281.07,281.09,280.9,280.9,603.0,267.685,267.704,267.5231,267.5231,603.0
2024-03-21 12:55:00,280.8,280.91,280.8,280.91,372.0,267.4278,267.5326,267.4278,267.5326,372.0
2024-03-21 13:00:00,280.81,280.83,280.28,280.28,1250.0,267.4374,267.4564,266.9326,266.9326,1250.0
2024-03-21 13:05:00,280.21,280.22,280.12,280.17,736.0,266.8659,266.8755,266.7802,266.8278,736.0
2024-03-21 13:10:00,280.05,280.59,280.05,280.56,900.0,266.7136,267.2278,266.7136,267.1993,900.0
2024-03-21 13:15:00,280.59,280.68,280.47,280.65,1588.0,267.2278,267.3136,267.1136,267.285,1588.0
2024-03-21 13:20:00,280.66,280.68,280.55,280.55,3761.0,267.2945,267.3136,267.1897,267.1897,3761.0
2024-03-21 13:25:00,280.57,280.96,280.57,280.96,1478.0,267.2088,267.5802,267.2088,267.5802,1478.0
2024-03-21 13:30:00,280.94,280.95,280.43,280.58,1138.0,267.5612,267.5707,267.0755,267.2183,1138.0
2024-03-21 13:35:00,280.63,280.68,280.47,280.68,865.0,267.2659,267.3136,267.1136,267.3136,865.0
2024-03-21 13:40:00,280.84,280.84,280.68,280.78,487.0,267.4659,267.4659,267.3136,267.4088,487.0
2024-03-21 13:45:00,280.73,280.74,280.52,280.59,800.0,267.3612,267.3707,267.1612,267.2278,800.0
2024-03-21 13:50:00,280.46,280.46,280.31,280.41,1503.0,267.104,267.104,266.9612,267.0564,1503.0
2024-03-21 13:55:00,280.31,280.67,280.31,280.49,4734.0,266.9612,267.304,266.9612,267.1326,4734.0
2024-03-21 14:00:00,280.63,280.81,280.61,280.8,1139.0,267.2659,267.4374,267.2469,267.4278,1139.0
2024-03-21 14:05:00,280.85,281.12,280.75,281.09,2160.0,267.4755,267.7326,267.3802,267.704,2160.0
2024-03-21 14:10:00,281.1,281.2,280.99,281.13,1332.0,267.7136,267.8088,267.6088,267.7421,1332.0
2024-03-21 14:15:00,281.16,281.24,280.71,280.94,1704.0,267.7707,267.8469,267.3421,267.5612,1704.0
2024-03-21 14:20:00,281.0,281.0,280.72,280.98,1929.0,267.6183,267.6183,267.3517,267.5993,1929.0
2024-03-21 14:25:00,281.04,281.17,280.94,281.06,1200.0,267.6564,267.7802,267.5612,267.6755,1200.0
2024-03-21 14:30:00,280.93,281.08,280.93,281.01,1300.0,267.5517,267.6945,267.5517,267.6278,1300.0
2024-03-21 14:35:00,281.09,281.53,281.09,281.36,2247.0,267.704,268.1231,267.704,267.9612,2247.0
2024-03-21 14:40:00,281.38,281.69,281.37,281.66,3557.0,267.9802,268.2755,267.9707,268.2469,3557.0
2024-03-21 14:45:00,281.65,281.94,281.64,281.76,1763.0,268.2374,268.5136,268.2278,268.3421,1763.0
2024-03-21 14:50:00,281.83,282.09,281.83,282.01,2164.0,268.4088,268.6564,268.4088,268.5802,2164.0
2024-03-21 14:55:00,282.02,282.51,282.02,282.5,2744.0,268.5897,269.0564,268.5897,269.0469,2744.0
2024-03-21 15:00:00,282.67,282.89,282.59,282.7,2806.0,269.2088,269.4183,269.1326,269.2374,2806.0
2024-03-21 15:05:00,282.82,283.08,282.65,283.07,4871.0,269.3516,269.5993,269.1897,269.5897,4871.0
2024-03-21 15:10:00,283.15,283.22,282.96,283.02,2401.0,269.6659,269.7326,269.485,269.5421,2401.0
2024-03-21 15:15:00,282.98,283.0,282.75,282.84,1342.0,269.504,269.5231,269.285,269.3707,1342.0
2024-03-21 15:20:00,282.81,282.81,281.87,281.87,4506.0,269.3421,269.3421,268.4469,268.4469,4506.0
2024-03-21 15:25:00,281.88,282.0,281.46,282.0,7758.0,268.4564,268.5707,268.0564,268.5707,7758.0
2024-03-21 15:30:00,281.98,282.16,281.85,281.93,2682.0,268.5516,268.7231,268.4278,268.504,2682.0
2024-03-21 15:35:00,281.86,281.95,281.68,281.69,3027.0,268.4374,268.5231,268.2659,268.2755,3027.0
2024-03-21 15:40:00,281.65,282.07,281.57,282.07,5777.0,268.2374,268.6374,268.1612,268.6374,5777.0
2024-03-21 15:45:00,282.14,282.34,281.99,282.34,5754.0,268.704,268.8945,268.5612,268.8945,5754.0
2024-03-21 15:50:00,282.34,282.34,280.84,281.0,10003.0,268.8945,268.8945,267.4659,267.6183,10003.0
2024-03-21 15:55:00,281.0,281.89,281.0,281.78,38633.0,267.6183,268.4659,267.6183,268.3612,38633.0
2024-03-22 09:30:00,282.55,282.96,281.56,282.28,6249.0,269.0945,269.485,268.1516,268.8374,6249.0
2024-03-22 09:35:00,281.54,282.06,281.53,281.54,1117.0,268.1326,268.6278,268.1231,268.1326,1117.0
2024-03-22 09:40:00,281.94,282.15,281.65,282.15,1460.0,268.5136,268.7136,268.2374,268.7136,1460.0
2024-03-22 09:45:00,282.0,282.01,281.7,281.76,700.0,268.5707,268.5802,268.285,268.3421,700.0
2024-03-22 09:50:00,281.8,282.23,281.76,282.13,1870.0,268.3802,268.7897,268.3421,268.6945,1870.0
2024-03-22 09:55:00,281.86,281.94,281.7,281.92,701.0,268.4374,268.5136,268.285,268.4945,701.0
2024-03-22 10:00:00,281.68,281.86,281.42,281.48,3193.0,268.2659,268.4374,268.0183,268.0755,3193.0
2024-03-22 10:05:00,281.49,281.49,281.16,281.17,701.0,268.085,268.085,267.7707,267.7802,701.0
2024-03-22 10:10:00,281.0,281.08,281.0,281.08,700.0,267.6183,267.6945,267.6183,267.6945,700.0
2024-03-22 10:15:00,280.9,280.9,280.85,280.86,210.0,267.5231,267.5231,267.4755,267.485,210.0
2024-03-22 10:20:00,280.87,280.89,280.77,280.77,334.0,267.4945,267.5136,267.3993,267.3993,334.0
2024-03-22 10:25:00,280.73,280.87,280.56,280.75,900.0,267.3612,267.4945,267.1993,267.3802,900.0
2024-03-22 10:30:00,280.78,280.78,279.73,279.81,11766.0,267.4088,267.4088,266.4088,266.485,11766.0
2024-03-22 10:35:00,279.9,280.3,279.73,279.73,8024.0,266.5707,266.9517,266.4088,266.4088,8024.0
2024-03-22 10:40:00,279.85,279.85,279.07,279.38,8593.0,266.5231,266.5231,265.7802,266.0755,8593.0
2024-03-22 10:45:00,279.38,279.79,279.38,279.54,2207.0,266.0755,266.4659,266.0755,266.2278,2207.0
2024-03-22 10:50:00,279.29,279.29,278.87,278.87,1100.0,265.9898,265.9898,265.5898,265.5898,1100.0
2024-03-22 10:55:00,279.07,279.07,278.63,278.89,1273.0,265.7802,265.7802,265.3612,265.6088,1273.0
2024-03-22 11:00:00,278.93,279.24,278.65,278.65,2800.0,265.6469,265.9421,265.3802,265.3802,2800.0
2024-03-22 11:05:00,278.7,278.86,278.47,278.5,1301.0,265.4278,265.5802,265.2088,265.2374,1301.0
2024-03-22 11:10:00,278.57,278.73,278.5,278.54,1200.0,265.304,265.4564,265.2374,265.2755,1200.0
2024-03-22 11:15:00,278.71,278.71,278.6,278.6,500.0,265.4374,265.4374,265.3326,265.3326,500.0
2024-03-22 11:20:00,278.55,278.8,278.42,278.56,1983.0,265.285,265.5231,265.1612,265.2945,1983.0
2024-03-22 11:25:00,278.56,278.6,278.56,278.6,200.0,265.2945,265.3326,265.2945,265.3326,200.0
2024-03-22 11:30:00,278.79,279.12,278.7,279.06,1400.0,265.5136,265.8278,265.4278,265.7707,1400.0
2024-03-22 11:35:00,279.06,279.06,278.82,278.82,2732.0,265.7707,265.7707,265.5421,265.5421,2732.0
2024-03-22 11:40:00,278.95,278.95,278.62,278.62,517.0,265.6659,265.6659,265.3517,265.3517,517.0
2024-03-22 11:45:00,278.56,278.64,278.41,278.54,2168.0,265.2945,265.3707,265.1517,265.2755,2168.0
2024-03-22 11:50:00,278.62,278.62,278.27,278.45,1345.0,265.3517,265.3517,265.0183,265.1898,1345.0
2024-03-22 11:55:00,278.31,278.47,278.09,278.1,2001.0,265.0564,265.2088,264.8469,264.8564,2001.0
2024-03-22 12:00:00,278.16,278.25,277.88,278.01,1259.0,264.9136,264.9993,264.6469,264.7707,1259.0
2024-03-22 12:05:00,278.04,278.17,277.75,278.17,1489.0,264.7993,264.9231,264.5231,264.9231,1489.0
2024-03-22 12:10:00,278.0,278.01,278.0,278.0,100.0,264.7612,264.7707,264.7612,264.7612,100.0
2024-03-22 12:15:00,278.13,278.18,278.02,278.1,842.0,264.885,264.9326,264.7802,264.8564,842.0
2024-03-22 12:20:00,278.08,278.1,277.77,277.77,986.0,264.8374,264.8564,264.5421,264.5421,986.0
2024-03-22 12:25:00,277.92,277.92,277.5,277.5,1410.0,264.685,264.685,264.285,264.285,1410.0
2024-03-22 12:30:00,277.5,277.74,277.5,277.74,2257.0,264.285,264.5136,264.285,264.5136,2257.0
2024-03-22 12:35:00,277.74,278.18,277.66,278.02,1987.0,264.5136,264.9326,264.4374,264.7802,1987.0
2024-03-22 12:40:00,278.0,278.2,277.98,278.19,923.0,264.7612,264.9517,264.7421,264.9421,923.0
2024-03-22 12:45:00,278.13,278.27,278.1,278.1,500.0,264.885,265.0183,264.8564,264.8564,500.0
2024-03-22 12:50:00,277.95,277.95,277.66,277.67,1200.0,264.7136,264.7136,264.4374,264.4469,1200.0
2024-03-22 12:55:00,277.74,277.82,277.32,277.34,3736.0,264.5136,264.5898,264.1136,264.1326,3736.0
2024-03-22 13:00:00,277.34,277.63,277.21,277.5,11379.0,264.1326,264.4088,264.0088,264.285,11379.0
2024-03-22 13:05:00,277.56,277.96,277.53,277.82,1663.0,264.3421,264.7231,264.3136,264.5898,1663.0
2024-03-22 13:10:00,277.93,278.12,277.92,278.08,1000.0,264.6945,264.8755,264.685,264.8374,1000.0
2024-03-22 13:15:00,278.18,278.47,278.18,278.4,1539.0,264.9326,265.2088,264.9326,265.1421,1539.0
2024-03-22 13:20:00,278.37,278.54,278.21,278.21,1400.0,265.1136,265.2755,264.9612,264.9612,1400.0
2024-03-22 13:25:00,278.47,278.47,278.2,278.2,1250.0,265.2088,265.2088,264.9517,264.9517,1250.0
2024-03-22 13:30:00,278.38,278.55,278.31,278.31,4367.0,265.1231,265.285,265.0564,265.0564,4367.0
2024-03-22 13:35:00,278.49,278.65,278.49,278.56,758.0,265.2278,265.3802,265.2278,265.2945,758.0
2024-03-22 13:40:00,278.66,278.69,278.52,278.52,3212.0,265.3898,265.4183,265.2564,265.2564,3212.0
2024-03-22 13:45:00,278.64,278.76,278.31,278.31,5183.0,265.3707,265.485,265.0564,265.0564,5183.0
2024-03-22 13:50:00,278.32,278.44,278.32,278.44,905.0,265.0659,265.1802,265.0659,265.1802,905.0
2024-03-22 13:55:00,278.44,278.48,278.44,278.44,900.0,265.1802,265.2183,265.1802,265.1802,900.0
2024-03-22 14:00:00,278.59,278.74,278.36,278.66,9262.0,265.3231,265.4659,265.104,265.3898,9262.0
2024-03-22 14:05:00,278.62,278.82,278.61,278.68,2848.0,265.3517,265.5421,265.3421,265.4088,2848.0
2024-03-22 14:10:00,278.64,278.64,278.4,278.46,744.0,265.3707,265.3707,265.1421,265.1993,744.0
2024-03-22 14:15:00,278.46,278.96,278.37,278.92,2380.0,265.1993,265.6755,265.1136,265.6374,2380.0
2024-03-22 14:20:00,279.12,279.12,278.71,278.75,1945.0,265.8278,265.8278,265.4374,265.4755,1945.0
2024-03-22 14:25:00,278.74,278.75,278.57,278.68,858.0,265.4659,265.4755,265.304,265.4088,858.0
2024-03-22 14:30:00,278.53,278.53,278.27,278.5,700.0,265.2659,265.2659,265.0183,265.2374,700.0
2024-03-22 14:35:00,278.43,279.3,278.43,279.29,19435.0,265.1707,265.9993,265.1707,265.9898,19435.0
2024-03-22 14:40:00,279.29,279.68,279.29,279.6,566.0,265.9898,266.3612,265.9898,266.285,566.0
2024-03-22 14:45:00,279.66,279.92,279.65,279.81,1100.0,266.3421,266.5897,266.3326,266.485,1100.0
2024-03-22 14:50:00,279.88,279.97,279.87,279.96,941.0,266.5517,266.6374,266.5421,266.6278,941.0
2024-03-22 14:55:00,279.76,279.95,279.65,279.75,910.0,266.4374,266.6183,266.3326,266.4278,910.0
2024-03-22 15:00:00,279.86,280.01,279.82,279.82,1067.0,266.5326,266.6755,266.4945,266.4945,1067.0
2024-03-22 15:05:00,279.92,279.98,279.76,279.76,800.0,266.5897,266.6469,266.4374,266.4374,800.0
2024-03-22 15:10:00,279.77,279.77,279.46,279.5,1300.0,266.4469,266.4469,266.1517,266.1897,1300.0
2024-03-22 15:15:00,279.42,279.42,279.14,279.19,1272.0,266.1136,266.1136,265.8469,265.8945,1272.0
2024-03-22 15:20:00,279.05,279.32,279.04,279.31,1635.0,265.7612,266.0183,265.7517,266.0088,1635.0
2024-03-22 15:25:00,279.29,279.54,279.29,279.52,700.0,265.9898,266.2278,265.9898,266.2088,700.0
2024-03-22 15:30:00,279.4,279.52,279.35,279.38,1336.0,266.0945,266.2088,266.0469,266.0755,1336.0
2024-03-22 15:35:00,279.49,279.51,279.31,279.31,921.0,266.1802,266.1993,266.0088,266.0088,921.0
2024-03-22 15:40:00,279.53,279.58,279.31,279.37,2198.0,266.2183,266.2659,266.0088,266.0659,2198.0
2024-03-22 15:45:00,279.27,279.5,279.18,279.5,2320.0,265.9707,266.1897,265.885,266.1897,2320.0
2024-03-22 15:50:00,279.49,279.9,279.49,279.6,4571.0,266.1802,266.5707,266.1802,266.285,4571.0
2024-03-22 15:55:00,279.63,279.63,279.0,279.37,16476.0,266.3136,266.3136,265.7136,266.0659,16476.0
2024-03-25 09:30:00,278.93,280.01,278.93,279.99,8415.0,265.6469,266.6755,265.6469,266.6564,8415.0
2024-03-25 09:35:00,279.29,279.59,279.18,279.46,4039.0,265.9898,266.2755,265.885,266.1517,4039.0
2024-03-25 09:40:00,280.44,280.52,280.44,280.51,8015.0,267.085,267.1612,267.085,267.1517,8015.0
2024-03-25 09:45:00,280.19,280.22,280.19,280.22,201.0,266.8469,266.8755,266.8469,266.8755,201.0
2024-03-25 09:50:00,279.61,279.61,279.47,279.47,300.0,266.2945,266.2945,266.1612,266.1612,300.0
2024-03-25 09:55:00,278.97,278.97,278.97,278.97,100.0,265.685,265.685,265.685,265.685,100.0
2024-03-25 10:00:00,278.93,279.33,278.61,278.61,987.0,265.6469,266.0278,265.3421,265.3421,987.0
2024-03-25 10:05:00,279.27,279.34,278.58,278.58,1593.0,265.9707,266.0374,265.3136,265.3136,1593.0
2024-03-25 10:10:00,278.53,278.53,277.99,277.99,1715.0,265.2659,265.2659,264.7517,264.7517,1715.0
2024-03-25 10:15:00,278.11,278.33,277.79,278.07,1220.0,264.8659,265.0755,264.5612,264.8278,1220.0
2024-03-25 10:20:00,277.78,277.78,277.63,277.63,300.0,264.5517,264.5517,264.4088,264.4088,300.0
2024-03-25 10:25:00,277.48,277.96,277.44,277.61,1665.0,264.2659,264.7231,264.2279,264.3898,1665.0
2024-03-25 10:30:00,277.08,277.35,277.08,277.11,760.0,263.885,264.1421,263.885,263.9136,760.0
2024-03-25 10:35:00,276.88,276.88,276.87,276.88,176.0,263.6945,263.6945,263.685,263.6945,176.0
2024-03-25 10:40:00,276.56,276.56,276.56,276.56,100.0,263.3898,263.3898,263.3898,263.3898,100.0
2024-03-25 10:45:00,276.73,277.06,276.72,276.77,1231.0,263.5517,263.8659,263.5421,263.5898,1231.0
2024-03-25 10:50:00,276.98,277.28,276.9,276.9,2805.0,263.7898,264.0755,263.7136,263.7136,2805.0
2024-03-25 10:55:00,277.2,277.2,277.2,277.2,100.0,263.9993,263.9993,263.9993,263.9993,100.0
2024-03-25 11:00:00,277.2,277.2,277.2,277.2,0.0,263.9993,263.9993,263.9993,263.9993,0.0
2024-03-25 11:05:00,277.2,277.2,277.2,277.2,0.0,263.9993,263.9993,263.9993,263.9993,0.0
2024-03-25 11:10:00,277.42,277.43,277.19,277.2,622.0,264.2088,264.2183,263.9898,263.9993,622.0
2024-03-25 11:15:00,277.35,277.81,277.21,277.58,1109.0,264.1421,264.5802,264.0088,264.3612,1109.0
2024-03-25 11:20:00,277.73,277.73,277.73,277.73,100.0,264.504,264.504,264.504,264.504,100.0
2024-03-25 11:25:00,277.63,277.72,277.37,277.37,852.0,264.4088,264.4945,264.1612,264.1612,852.0
2024-03-25 11:30:00,277.33,277.34,277.09,277.17,4765.0,264.1231,264.1326,263.8945,263.9707,4765.0
2024-03-25 11:35:00,276.94,276.94,276.94,276.94,100.0,263.7517,263.7517,263.7517,263.7517,100.0
2024-03-25 11:40:00,276.91,277.26,276.91,276.93,309.0,263.7231,264.0564,263.7231,263.7421,309.0
2024-03-25 11:45:00,276.96,276.96,276.7,276.7,611.0,263.7707,263.7707,263.5231,263.5231,611.0
2024-03-25 11:50:00,276.87,277.0,276.68,276.82,3089.0,263.685,263.8088,263.504,263.6374,3089.0
2024-03-25 11:55:00,276.82,276.97,276.8,276.86,1002.0,263.6374,263.7802,263.6183,263.6755,1002.0
2024-03-25 12:00:00,276.63,276.76,276.63,276.76,566.0,263.4564,263.5802,263.4564,263.5802,566.0
2024-03-25 12:05:00,276.69,276.69,276.27,276.41,806.0,263.5136,263.5136,263.1136,263.2469,806.0
2024-03-25 12:10:00,276.41,276.56,276.33,276.33,2276.0,263.2469,263.3898,263.1707,263.1707,2276.0
2024-03-25 12:15:00,276.23,276.41,276.05,276.36,2715.0,263.0755,263.2469,262.904,263.1993,2715.0
2024-03-25 12:20:00,276.22,276.29,276.14,276.29,327.0,263.0659,263.1326,262.9898,263.1326,327.0
2024-03-25 12:25:00,276.46,276.58,276.32,276.58,900.0,263.2945,263.4088,263.1612,263.4088,900.0
2024-03-25 12:30:00,276.61,276.61,276.61,276.61,355.0,263.4374,263.4374,263.4374,263.4374,355.0
2024-03-25 12:35:00,276.67,276.92,276.67,276.92,1168.0,263.4945,263.7326,263.4945,263.7326,1168.0
2024-03-25 12:40:00,276.77,276.77,276.76,276.76,300.0,263.5898,263.5898,263.5802,263.5802,300.0
2024-03-25 12:45:00,276.7,276.75,276.7,276.72,300.0,263.5231,263.5707,263.5231,263.5421,300.0
2024-03-25 12:50:00,276.72,277.18,276.56,276.96,2121.0,263.5421,263.9802,263.3898,263.7707,2121.0
2024-03-25 12:55:00,277.14,277.14,277.14,277.14,100.0,263.9421,263.9421,263.9421,263.9421,100.0
2024-03-25 13:00:00,276.93,276.93,276.77,276.85,1020.0,263.7421,263.7421,263.5898,263.6659,1020.0
2024-03-25 13:05:00,276.78,276.78,276.69,276.69,200.0,263.5993,263.5993,263.5136,263.5136,200.0
2024-03-25 13:10:00,276.69,276.69,276.52,276.52,735.0,263.5136,263.5136,263.3517,263.3517,735.0
2024-03-25 13:15:00,276.5,276.5,276.29,276.3,1417.0,263.3326,263.3326,263.1326,263.1421,1417.0
2024-03-25 13:20:00,276.27,276.3,276.27,276.27,300.0,263.1136,263.1421,263.1136,263.1136,300.0
2024-03-25 13:25:00,276.38,276.38,276.21,276.21,200.0,263.2183,263.2183,263.0564,263.0564,200.0
2024-03-25 13:30:00,276.38,276.39,275.9,275.9,5008.0,263.2183,263.2279,262.7612,262.7612,5008.0
2024-03-25 13:35:00,275.86,276.38,275.83,276.38,2667.0,262.7231,263.2183,262.6945,263.2183,2667.0
2024-03-25 13:40:00,276.56,276.57,276.17,276.24,1626.0,263.3898,263.3993,263.0183,263.085,1626.0
2024-03-25 13:45:00,276.24,276.24,276.24,276.24,0.0,263.085,263.085,263.085,263.085,0.0
2024-03-25 13:50:00,276.34,276.71,276.34,276.71,1654.0,263.1802,263.5326,263.1802,263.5326,1654.0
2024-03-25 13:55:00,276.43,276.69,276.43,276.69,407.0,263.2659,263.5136,263.2659,263.5136,407.0
2024-03-25 14:00:00,276.95,276.95,276.8,276.8,360.0,263.7612,263.7612,263.6183,263.6183,360.0
2024-03-25 14:05:00,276.55,276.56,276.55,276.55,105.0,263.3802,263.3898,263.3802,263.3802,105.0
2024-03-25 14:10:00,276.86,276.86,276.64,276.69,300.0,263.6755,263.6755,263.4659,263.5136,300.0
2024-03-25 14:15:00,276.55,276.71,276.46,276.71,719.0,263.3802,263.5326,263.2945,263.5326,719.0
2024-03-25 14:20:00,276.81,276.82,276.81,276.81,100.0,263.6279,263.6374,263.6279,263.6279,100.0
2024-03-25 14:25:00,276.77,276.77,276.77,276.77,100.0,263.5898,263.5898,263.5898,263.5898,100.0
2024-03-25 14:30:00,276.97,276.98,276.88,276.88,385.0,263.7802,263.7898,263.6945,263.6945,385.0
2024-03-25 14:35:00,277.07,277.29,277.05,277.05,913.0,263.8755,264.085,263.8564,263.8564,913.0
2024-03-25 14:40:00,277.02,277.02,276.81,276.81,715.0,263.8279,263.8279,263.6279,263.6279,715.0
2024-03-25 14:45:00,276.65,276.86,276.54,276.86,529.0,263.4755,263.6755,263.3707,263.6755,529.0
2024-03-25 14:50:00,276.42,276.77,276.42,276.58,923.0,263.2564,263.5898,263.2564,263.4088,923.0
2024-03-25 14:55:00,276.6,276.61,276.42,276.52,800.0,263.4279,263.4374,263.2564,263.3517,800.0
2024-03-25 15:00:00,276.56,276.61,276.47,276.47,1236.0,263.3898,263.4374,263.304,263.304,1236.0
2024-03-25 15:05:00,276.41,276.43,276.22,276.24,491.0,263.2469,263.2659,263.0659,263.085,491.0
2024-03-25 15:10:00,276.37,276.66,276.37,276.66,688.0,263.2088,263.485,263.2088,263.485,688.0
2024-03-25 15:15:00,276.69,276.7,276.4,276.4,1975.0,263.5136,263.5231,263.2374,263.2374,1975.0
2024-03-25 15:20:00,276.17,276.42,276.17,276.31,700.0,263.0183,263.2564,263.0183,263.1517,700.0
2024-03-25 15:25:00,276.54,276.78,276.52,276.69,1799.0,263.3707,263.5993,263.3517,263.5136,1799.0
2024-03-25 15:30:00,276.78,277.03,276.53,276.63,2213.0,263.5993,263.8374,263.3612,263.4564,2213.0
2024-03-25 15:35:00,276.36,276.52,276.18,276.43,1406.0,263.1993,263.3517,263.0279,263.2659,1406.0
2024-03-25 15:40:00,276.47,276.47,276.31,276.38,600.0,263.304,263.304,263.1517,263.2183,600.0
2024-03-25 15:45:00,276.35,276.4,275.79,276.02,4402.0,263.1898,263.2374,262.6564,262.8755,4402.0
2024-03-25 15:50:00,275.86,276.44,275.86,276.44,6109.0,262.7231,263.2755,262.7231,263.2755,6109.0
2024-03-25 15:55:00,276.44,276.44,275.76,275.76,17747.0,263.2755,263.2755,262.6279,262.6279,17747.0
2024-03-26 09:30:00,276.19,276.19,275.0,275.56,10405.0,263.0374,263.0374,261.904,262.4374,10405.0
2024-03-26 09:35:00,276.01,276.01,275.52,275.9,1300.0,262.8659,262.8659,262.3993,262.7612,1300.0
2024-03-26 09:40:00,276.07,276.07,275.67,275.68,1897.0,262.9231,262.9231,262.5421,262.5517,1897.0
2024-03-26 09:45:00,275.4,276.0,275.4,276.0,451.0,262.285,262.8564,262.285,262.8564,451.0
2024-03-26 09:50:00,276.45,276.45,275.87,275.88,1594.0,263.285,263.285,262.7326,262.7421,1594.0
2024-03-26 09:55:00,275.99,276.17,275.93,276.12,847.0,262.8469,263.0183,262.7898,262.9707,847.0
2024-03-26 10:00:00,275.91,276.01,275.75,276.01,1500.0,262.7707,262.8659,262.6183,262.8659,1500.0
2024-03-26 10:05:00,275.85,276.17,275.75,275.92,2328.0,262.7136,263.0183,262.6183,262.7802,2328.0
2024-03-26 10:10:00,275.91,276.18,275.91,276.11,400.0,262.7707,263.0279,262.7707,262.9612,400.0
2024-03-26 10:15:00,276.51,276.51,276.44,276.49,500.0,263.3421,263.3421,263.2755,263.3231,500.0
2024-03-26 10:20:00,276.49,276.49,276.11,276.12,1085.0,263.3231,263.3231,262.9612,262.9707,1085.0
2024-03-26 10:25:00,276.12,276.4,276.06,276.4,2114.0,262.9707,263.2374,262.9136,263.2374,2114.0
2024-03-26 10:30:00,276.39,276.43,276.39,276.42,755.0,263.2279,263.2659,263.2279,263.2564,755.0
2024-03-26 10:35:00,276.44,276.68,276.09,276.63,2927.0,263.2755,263.504,262.9421,263.4564,2927.0
2024-03-26 10:40:00,276.77,276.82,276.75,276.82,550.0,263.5898,263.6374,263.5707,263.6374,550.0
2024-03-26 10:45:00,277.0,277.08,276.94,276.94,639.0,263.8088,263.885,263.7517,263.7517,639.0
2024-03-26 10:50:00,276.9,276.92,276.84,276.9,1502.0,263.7136,263.7326,263.6564,263.7136,1502.0
2024-03-26 10:55:00,276.84,276.93,276.77,276.77,400.0,263.6564,263.7421,263.5898,263.5898,400.0
2024-03-26 11:00:00,277.09,277.09,276.6,276.75,8798.0,263.8945,263.8945,263.4279,263.5707,8798.0
2024-03-26 11:05:00,276.75,276.91,276.6,276.6,1503.0,263.5707,263.7231,263.4279,263.4279,1503.0
2024-03-26 11:10:00,276.78,276.78,276.43,276.43,1800.0,263.5993,263.5993,263.2659,263.2659,1800.0
2024-03-26 11:15:00,276.41,276.61,276.21,276.34,2451.0,263.2469,263.4374,263.0564,263.1802,2451.0
2024-03-26 11:20:00,276.23,276.34,276.15,276.15,1132.0,263.0755,263.1802,262.9993,262.9993,1132.0
2024-03-26 11:25:00,276.19,276.64,276.19,276.6,1500.0,263.0374,263.4659,263.0374,263.4279,1500.0
2024-03-26 11:30:00,276.66,276.7,276.62,276.7,520.0,263.485,263.5231,263.4469,263.5231,520.0
2024-03-26 11:35:00,276.52,276.69,276.11,276.15,5171.0,263.3517,263.5136,262.9612,262.9993,5171.0
2024-03-26 11:40:00,276.08,276.46,276.03,276.08,4379.0,262.9326,263.2945,262.885,262.9326,4379.0
2024-03-26 11:45:00,276.08,276.26,276.08,276.25,948.0,262.9326,263.104,262.9326,263.0945,948.0
2024-03-26 11:50:00,276.29,276.41,276.18,276.29,1413.0,263.1326,263.2469,263.0279,263.1326,1413.0
2024-03-26 11:55:00,276.18,276.3,276.13,276.14,1261.0,263.0279,263.1421,262.9802,262.9898,1261.0
2024-03-26 12:00:00,275.97,276.27,275.83,276.27,7755.0,262.8279,263.1136,262.6945,263.1136,7755.0
2024-03-26 12:05:00,276.04,276.27,276.02,276.27,1084.0,262.8945,263.1136,262.8755,263.1136,1084.0
2024-03-26 12:10:00,276.28,276.58,276.17,276.19,2946.0,263.1231,263.4088,263.0183,263.0374,2946.0
2024-03-26 12:15:00,276.28,276.7,276.17,276.7,1498.0,263.1231,263.5231,263.0183,263.5231,1498.0
2024-03-26 12:20:00,276.83,277.16,276.83,276.97,1000.0,263.6469,263.9612,263.6469,263.7802,1000.0
2024-03-26 12:25:00,276.89,276.92,276.8,276.92,725.0,263.704,263.7326,263.6183,263.7326,725.0
2024-03-26 12:30:00,276.86,276.89,276.66,276.75,1273.0,263.6755,263.704,263.485,263.5707,1273.0
2024-03-26 12:35:00,276.75,276.77,276.58,276.69,1118.0,263.5707,263.5898,263.4088,263.5136,1118.0
2024-03-26 12:40:00,276.78,276.98,276.78,276.98,308.0,263.5993,263.7898,263.5993,263.7898,308.0
2024-03-26 12:45:00,276.83,276.87,276.63,276.87,960.0,263.6469,263.685,263.4564,263.685,960.0
2024-03-26 12:50:00,277.05,277.05,276.62,276.62,1950.0,263.8564,263.8564,263.4469,263.4469,1950.0
2024-03-26 12:55:00,276.78,276.78,276.51,276.55,1704.0,263.5993,263.5993,263.3421,263.3802,1704.0
2024-03-26 13:00:00,276.67,276.87,276.65,276.87,1200.0,263.4945,263.685,263.4755,263.685,1200.0
2024-03-26 13:05:00,276.76,276.76,276.71,276.75,913.0,263.5802,263.5802,263.5326,263.5707,913.0
2024-03-26 13:10:00,276.82,276.95,276.62,276.62,2237.0,263.6374,263.7612,263.4469,263.4469,2237.0
2024-03-26 13:15:00,276.68,276.74,276.68,276.74,700.0,263.504,263.5612,263.504,263.5612,700.0
2024-03-26 13:20:00,276.55,276.7,276.55,276.55,831.0,263.3802,263.5231,263.3802,263.3802,831.0
2024-03-26 13:25:00,276.69,276.71,276.56,276.56,600.0,263.5136,263.5326,263.3898,263.3898,600.0
2024-03-26 13:30:00,276.71,276.8,276.58,276.59,825.0,263.5326,263.6183,263.4088,263.4183,825.0
2024-03-26 13:35:00,276.69,276.69,276.41,276.49,1817.0,263.5136,263.5136,263.2469,263.3231,1817.0
2024-03-26 13:40:00,276.29,276.36,276.15,276.15,1008.0,263.1326,263.1993,262.9993,262.9993,1008.0
2024-03-26 13:45:00,276.25,276.25,276.11,276.21,525.0,263.0945,263.0945,262.9612,263.0564,525.0
2024-03-26 13:50:00,276.21,276.49,276.21,276.49,787.0,263.0564,263.3231,263.0564,263.3231,787.0
2024-03-26 13:55:00,276.39,276.43,276.22,276.3,4481.0,263.2279,263.2659,263.0659,263.1421,4481.0
2024-03-26 14:00:00,276.43,276.55,276.29,276.55,3421.0,263.2659,263.3802,263.1326,263.3802,3421.0
2024-03-26 14:05:00,276.57,276.59,276.33,276.46,1352.0,263.3993,263.4183,263.1707,263.2945,1352.0
2024-03-26 14:10:00,276.46,276.75,276.46,276.75,1775.0,263.2945,263.5707,263.2945,263.5707,1775.0
2024-03-26 14:15:00,276.78,276.89,276.74,276.81,1036.0,263.5993,263.704,263.5612,263.6279,1036.0
2024-03-26 14:20:00,276.75,276.97,276.59,276.96,1400.0,263.5707,263.7802,263.4183,263.7707,1400.0
2024-03-26 14:25:00,277.0,277.07,276.84,276.89,2325.0,263.8088,263.8755,263.6564,263.704,2325.0
2024-03-26 14:30:00,276.87,277.13,276.86,277.13,1096.0,263.685,263.9326,263.6755,263.9326,1096.0
2024-03-26 14:35:00,277.16,277.28,277.12,277.15,800.0,263.9612,264.0755,263.9231,263.9517,800.0
2024-03-26 14:40:00,276.97,277.12,276.87,276.87,1057.0,263.7802,263.9231,263.685,263.685,1057.0
2024-03-26 14:45:00,276.92,277.02,276.92,277.02,300.0,263.7326,263.8279,263.7326,263.8279,300.0
2024-03-26 14:50:00,277.09,277.34,277.07,277.07,1553.0,263.8945,264.1326,263.8755,263.8755,1553.0
2024-03-26 14:55:00,277.15,277.16,277.05,277.1,1306.0,263.9517,263.9612,263.8564,263.904,1306.0
2024-03-26 15:00:00,276.89,276.97,276.44,276.44,904.0,263.704,263.7802,263.2755,263.2755,904.0
2024-03-26 15:05:00,276.65,277.16,276.65,277.16,2797.0,263.4755,263.9612,263.4755,263.9612,2797.0
2024-03-26 15:10:00,277.01,277.08,277.0,277.05,1458.0,263.8183,263.885,263.8088,263.8564,1458.0
2024-03-26 15:15:00,277.03,277.3,277.01,277.12,2090.0,263.8374,264.0945,263.8183,263.9231,2090.0
2024-03-26 15:20:00,277.1,277.14,276.93,276.93,1607.0,263.904,263.9421,263.7421,263.7421,1607.0
2024-03-26 15:25:00,276.87,277.12,276.87,277.03,1610.0,263.685,263.9231,263.685,263.8374,1610.0
2024-03-26 15:30:00,277.15,277.15,276.55,276.56,1300.0,263.9517,263.9517,263.3802,263.3898,1300.0
2024-03-26 15:35:00,276.54,276.63,276.12,276.12,2600.0,263.3707,263.4564,262.9707,262.9707,2600.0
2024-03-26 15:40:00,276.38,276.58,276.32,276.34,3165.0,263.2183,263.4088,263.1612,263.1802,3165.0
2024-03-26 15:45:00,276.38,276.46,276.0,276.05,3736.0,263.2183,263.2945,262.8564,262.904,3736.0
2024-03-26 15:50:00,276.13,276.2,275.69,276.01,6167.0,262.9802,263.0469,262.5612,262.8659,6167.0
2024-03-26 15:55:00,275.94,275.94,274.98,275.05,33318.0,262.7993,262.7993,261.885,261.9517,33318.0
2024-03-27 09:30:00,277.4,279.39,277.28,279.38,11037.0,264.1898,266.085,264.0755,266.0755,11037.0
2024-03-27 09:35:00,279.89,281.0,279.89,279.96,1015.0,266.5612,267.6183,266.5612,266.6278,1015.0
2024-03-27 09:40:00,280.06,280.43,280.06,280.43,437.0,266.7231,267.0755,266.7231,267.0755,437.0
2024-03-27 09:45:00,279.85,280.1,279.8,280.06,580.0,266.5231,266.7612,266.4755,266.7231,580.0
2024-03-27 09:50:00,279.93,280.12,279.61,279.96,3533.0,266.5993,266.7802,266.2945,266.6278,3533.0
2024-03-27 09:55:00,279.95,281.43,279.94,281.42,6948.0,266.6183,268.0278,266.6088,268.0183,6948.0
2024-03-27 10:00:00,281.64,282.21,281.46,281.99,5819.0,268.2278,268.7707,268.0564,268.5612,5819.0
2024-03-27 10:05:00,281.99,282.36,281.52,282.28,3852.0,268.5612,268.9136,268.1136,268.8374,3852.0
2024-03-27 10:10:00,282.61,283.13,282.28,283.0,1810.0,269.1516,269.6469,268.8374,269.5231,1810.0
2024-03-27 10:15:00,283.07,283.42,282.94,283.14,3258.0,269.5897,269.9231,269.4659,269.6564,3258.0
2024-03-27 10:20:00,282.92,283.1,282.68,282.92,2916.0,269.4469,269.6183,269.2183,269.4469,2916.0
2024-03-27 10:25:00,283.04,283.29,282.98,283.29,4101.0,269.5612,269.7993,269.504,269.7993,4101.0
2024-03-27 10:30:00,283.3,283.47,282.91,282.92,2400.0,269.8088,269.9707,269.4374,269.4469,2400.0
2024-03-27 10:35:00,283.15,283.47,282.9,282.9,4632.0,269.6659,269.9707,269.4278,269.4278,4632.0
2024-03-27 10:40:00,282.98,282.99,281.79,281.79,3565.0,269.504,269.5136,268.3707,268.3707,3565.0
2024-03-27 10:45:00,281.53,281.7,281.41,281.57,1652.0,268.1231,268.285,268.0088,268.1612,1652.0
2024-03-27 10:50:00,281.54,281.54,280.68,281.03,1623.0,268.1326,268.1326,267.3136,267.6469,1623.0
2024-03-27 10:55:00,280.84,281.22,280.71,281.22,1635.0,267.4659,267.8278,267.3421,267.8278,1635.0
2024-03-27 11:00:00,281.21,282.05,281.09,282.05,1516.0,267.8183,268.6183,267.704,268.6183,1516.0
2024-03-27 11:05:00,282.09,282.68,282.03,282.32,2878.0,268.6564,269.2183,268.5993,268.8755,2878.0
2024-03-27 11:10:00,282.53,282.86,282.51,282.57,745.0,269.0755,269.3897,269.0564,269.1136,745.0
2024-03-27 11:15:00,282.69,282.9,282.41,282.75,2638.0,269.2278,269.4278,268.9612,269.285,2638.0
2024-03-27 11:20:00,283.0,283.21,282.65,282.84,2849.0,269.5231,269.7231,269.1897,269.3707,2849.0
2024-03-27 11:25:00,282.9,283.16,282.84,283.16,3100.0,269.4278,269.6755,269.3707,269.6755,3100.0
2024-03-27 11:30:00,282.93,282.93,282.09,282.31,3003.0,269.4564,269.4564,268.6564,268.8659,3003.0
2024-03-27 11:35:00,282.18,282.25,281.96,281.97,1227.0,268.7421,268.8088,268.5326,268.5421,1227.0
2024-03-27 11:40:00,281.75,282.02,281.62,281.62,1341.0,268.3326,268.5897,268.2088,268.2088,1341.0
2024-03-27 11:45:00,281.92,281.95,281.75,281.88,1048.0,268.4945,268.5231,268.3326,268.4564,1048.0
2024-03-27 11:50:00,281.88,282.03,281.72,281.95,2048.0,268.4564,268.5993,268.304,268.5231,2048.0
2024-03-27 11:55:00,282.03,282.18,281.84,282.16,800.0,268.5993,268.7421,268.4183,268.7231,800.0
2024-03-27 12:00:00,282.24,282.48,282.06,282.36,1148.0,268.7993,269.0278,268.6278,268.9136,1148.0
2024-03-27 12:05:00,282.48,282.75,282.27,282.75,1977.0,269.0278,269.285,268.8278,269.285,1977.0
2024-03-27 12:10:00,282.66,282.76,282.37,282.75,5786.0,269.1993,269.2945,268.9231,269.285,5786.0
2024-03-27 12:15:00,282.74,282.94,282.68,282.85,2799.0,269.2755,269.4659,269.2183,269.3802,2799.0
2024-03-27 12:20:00,282.95,283.04,282.81,282.96,1634.0,269.4755,269.5612,269.3421,269.485,1634.0
2024-03-27 12:25:00,283.05,283.19,282.85,283.03,2346.0,269.5707,269.704,269.3802,269.5516,2346.0
2024-03-27 12:30:00,283.05,283.29,283.04,283.29,660.0,269.5707,269.7993,269.5612,269.7993,660.0
2024-03-27 12:35:00,283.2,283.2,282.77,283.12,4349.0,269.7135,269.7135,269.304,269.6374,4349.0
2024-03-27 12:40:00,283.13,283.3,282.91,283.12,1407.0,269.6469,269.8088,269.4374,269.6374,1407.0
2024-03-27 12:45:00,283.0,283.0,282.99,283.0,100.0,269.5231,269.5231,269.5136,269.5231,100.0
2024-03-27 12:50:00,283.17,283.32,283.08,283.11,1792.0,269.685,269.8278,269.5993,269.6278,1792.0
2024-03-27 12:55:00,283.17,283.34,283.15,283.33,937.0,269.685,269.8469,269.6659,269.8374,937.0
2024-03-27 13:00:00,283.34,283.56,283.33,283.4,808.0,269.8469,270.0564,269.8374,269.904,808.0
2024-03-27 13:05:00,283.5,283.56,283.39,283.4,1117.0,269.9993,270.0564,269.8945,269.904,1117.0
2024-03-27 13:10:00,283.4,283.41,283.07,283.24,5296.0,269.904,269.9135,269.5897,269.7516,5296.0
2024-03-27 13:15:00,283.4,283.91,283.25,283.62,3798.0,269.904,270.3897,269.7612,270.1135,3798.0
2024-03-27 13:20:00,283.75,283.85,283.73,283.85,2464.0,270.2374,270.3326,270.2183,270.3326,2464.0
2024-03-27 13:25:00,283.99,284.2,283.94,283.96,2316.0,270.4659,270.6659,270.4183,270.4374,2316.0
2024-03-27 13:30:00,283.91,284.23,283.86,284.23,1823.0,270.3897,270.6945,270.3421,270.6945,1823.0
2024-03-27 13:35:00,284.06,284.1,283.84,283.84,1841.0,270.5326,270.5707,270.3231,270.3231,1841.0
2024-03-27 13:40:00,283.74,283.78,283.59,283.62,2101.0,270.2278,270.2659,270.085,270.1135,2101.0
2024-03-27 13:45:00,283.6,283.61,283.59,283.61,300.0,270.0945,270.104,270.085,270.104,300.0
2024-03-27 13:50:00,283.47,283.47,283.3,283.38,2137.0,269.9707,269.9707,269.8088,269.885,2137.0
2024-03-27 13:55:00,283.32,283.33,283.27,283.27,501.0,269.8278,269.8374,269.7802,269.7802,501.0
2024-03-27 14:00:00,283.52,283.55,283.4,283.55,1171.0,270.0183,270.0469,269.904,270.0469,1171.0
2024-03-27 14:05:00,283.41,283.76,283.31,283.72,1792.0,269.9135,270.2469,269.8183,270.2088,1792.0
2024-03-27 14:10:00,283.85,283.87,283.57,283.87,1278.0,270.3326,270.3516,270.0659,270.3516,1278.0
2024-03-27 14:15:00,283.73,284.06,283.65,284.02,2916.0,270.2183,270.5326,270.1421,270.4945,2916.0
2024-03-27 14:20:00,284.24,284.24,283.86,284.16,926.0,270.704,270.704,270.3421,270.6278,926.0
2024-03-27 14:25:00,284.0,284.14,283.99,284.13,1314.0,270.4755,270.6088,270.4659,270.5993,1314.0
2024-03-27 14:30:00,284.32,284.33,284.07,284.12,4362.0,270.7802,270.7897,270.5421,270.5897,4362.0
2024-03-27 14:35:00,284.19,284.26,284.05,284.18,1398.0,270.6564,270.7231,270.5231,270.6469,1398.0
2024-03-27 14:40:00,284.26,284.49,284.16,284.32,1945.0,270.7231,270.9421,270.6278,270.7802,1945.0
2024-03-27 14:45:00,284.16,284.42,284.14,284.21,2918.0,270.6278,270.8755,270.6088,270.6755,2918.0
2024-03-27 14:50:00,284.11,284.59,283.93,284.59,6324.0,270.5802,271.0374,270.4088,271.0374,6324.0
2024-03-27 14:55:00,284.75,285.14,284.75,285.1,2577.0,271.1897,271.5612,271.1897,271.5231,2577.0
2024-03-27 15:00:00,285.25,285.26,284.88,285.12,1552.0,271.6659,271.6754,271.3135,271.5421,1552.0
2024-03-27 15:05:00,285.07,285.15,284.93,284.97,2532.0,271.4945,271.5707,271.3612,271.3993,2532.0
2024-03-27 15:10:00,285.03,285.09,284.77,285.07,3210.0,271.4564,271.5135,271.2088,271.4945,3210.0
2024-03-27 15:15:00,284.97,285.35,284.97,285.15,1599.0,271.3993,271.7612,271.3993,271.5707,1599.0
2024-03-27 15:20:00,285.25,285.62,285.24,285.61,1903.0,271.6659,272.0183,271.6564,272.0088,1903.0
2024-03-27 15:25:00,285.63,286.22,285.61,286.13,1646.0,272.0278,272.5897,272.0088,272.504,1646.0
2024-03-27 15:30:00,286.03,286.3,285.94,285.94,6552.0,272.4088,272.6659,272.3231,272.3231,6552.0
2024-03-27 15:35:00,286.06,286.37,285.77,286.02,3153.0,272.4374,272.7326,272.1612,272.3993,3153.0
2024-03-27 15:40:00,286.1,286.53,286.01,286.53,6008.0,272.4754,272.885,272.3897,272.885,6008.0
2024-03-27 15:45:00,286.62,286.71,286.49,286.7,4733.0,272.9707,273.0564,272.8469,273.0469,4733.0
2024-03-27 15:50:00,286.75,287.58,286.62,287.56,9587.0,273.0945,273.885,272.9707,273.8659,9587.0
2024-03-27 15:55:00,287.59,288.26,287.37,288.22,53626.0,273.8945,274.5326,273.685,274.4945,53626.0
2024-03-28 09:30:00,290.7,291.0,289.97,289.98,15080.0,276.8564,277.1421,276.1612,276.1707,15080.0
2024-03-28 09:35:00,290.35,290.4,289.34,290.03,1479.0,276.5231,276.5707,275.5612,276.2183,1479.0
2024-03-28 09:40:00,290.37,290.52,290.37,290.49,586.0,276.5421,276.685,276.5421,276.6564,586.0
2024-03-28 09:45:00,290.72,291.33,290.66,290.7,2602.0,276.8754,277.4564,276.8183,276.8564,2602.0
2024-03-28 09:50:00,290.14,290.14,289.75,289.97,754.0,276.3231,276.3231,275.9516,276.1612,754.0
2024-03-28 09:55:00,289.3,289.95,289.12,289.6,4224.0,275.5231,276.1421,275.3516,275.8088,4224.0
2024-03-28 10:00:00,289.86,290.74,289.86,290.46,2617.0,276.0564,276.8945,276.0564,276.6278,2617.0
2024-03-28 10:05:00,290.67,291.14,290.52,290.86,3244.0,276.8278,277.2754,276.685,277.0088,3244.0
2024-03-28 10:10:00,290.81,290.99,290.59,290.99,2722.0,276.9611,277.1326,276.7516,277.1326,2722.0
2024-03-28 10:15:00,290.63,290.63,289.89,289.98,1086.0,276.7897,276.7897,276.085,276.1707,1086.0
2024-03-28 10:20:00,289.69,289.79,289.47,289.48,1579.0,275.8945,275.9897,275.685,275.6945,1579.0
2024-03-28 10:25:00,289.36,289.59,289.35,289.36,3261.0,275.5802,275.7992,275.5707,275.5802,3261.0
2024-03-28 10:30:00,289.38,289.66,289.31,289.38,11906.0,275.5992,275.8659,275.5326,275.5992,11906.0
2024-03-28 10:35:00,289.41,289.49,289.12,289.17,10707.0,275.6278,275.704,275.3516,275.3992,10707.0
2024-03-28 10:40:00,289.15,289.27,288.99,288.99,10519.0,275.3802,275.4945,275.2278,275.2278,10519.0
2024-03-28 10:45:00,289.01,289.13,288.83,288.84,6813.0,275.2469,275.3612,275.0754,275.085,6813.0
2024-03-28 10:50:00,289.0,289.16,288.9,288.95,12452.0,275.2373,275.3897,275.1421,275.1897,12452.0
2024-03-28 10:55:00,288.84,289.12,288.62,289.01,3015.0,275.085,275.3516,274.8754,275.2469,3015.0
2024-03-28 11:00:00,288.88,289.08,288.66,288.77,7202.0,275.1231,275.3135,274.9135,275.0183,7202.0
2024-03-28 11:05:00,288.6,288.6,287.9,287.97,1600.0,274.8564,274.8564,274.1897,274.2564,1600.0
2024-03-28 11:10:00,288.39,288.73,288.39,288.43,634.0,274.6564,274.9802,274.6564,274.6945,634.0
2024-03-28 11:15:00,288.73,289.03,288.7,288.72,3027.0,274.9802,275.2659,274.9516,274.9707,3027.0
2024-03-28 11:20:00,288.94,289.11,288.94,289.06,3845.0,275.1802,275.3421,275.1802,275.2945,3845.0
2024-03-28 11:25:00,289.12,289.33,289.0,289.25,6184.0,275.3516,275.5516,275.2373,275.4754,6184.0
2024-03-28 11:30:00,289.47,289.56,289.14,289.31,6370.0,275.685,275.7707,275.3707,275.5326,6370.0
2024-03-28 11:35:00,289.25,289.29,289.0,289.05,5584.0,275.4754,275.5135,275.2373,275.285,5584.0
2024-03-28 11:40:00,289.01,289.53,289.0,289.48,8539.0,275.2469,275.7421,275.2373,275.6945,8539.0
2024-03-28 11:45:00,289.59,290.0,289.55,289.8,5237.0,275.7992,276.1897,275.7612,275.9992,5237.0
2024-03-28 11:50:00,289.69,289.97,289.68,289.93,647.0,275.8945,276.1612,275.885,276.1231,647.0
2024-03-28 11:55:00,290.24,290.24,290.08,290.09,600.0,276.4183,276.4183,276.2659,276.2754,600.0
2024-03-28 12:00:00,290.17,290.53,290.16,290.53,1938.0,276.3516,276.6945,276.3421,276.6945,1938.0
2024-03-28 12:05:00,290.82,290.9,290.23,290.23,2486.0,276.9707,277.0469,276.4088,276.4088,2486.0
2024-03-28 12:10:00,290.05,290.06,289.87,289.87,1100.0,276.2373,276.2469,276.0659,276.0659,1100.0
2024-03-28 12:15:00,289.86,290.0,289.77,289.77,400.0,276.0564,276.1897,275.9707,275.9707,400.0
2024-03-28 12:20:00,289.79,290.26,289.78,290.26,1211.0,275.9897,276.4373,275.9802,276.4373,1211.0
2024-03-28 12:25:00,290.36,290.47,290.02,290.14,2799.0,276.5326,276.6373,276.2088,276.3231,2799.0
2024-03-28 12:30:00,290.19,290.2,290.12,290.15,1305.0,276.3707,276.3802,276.304,276.3326,1305.0
2024-03-28 12:35:00,290.13,290.42,290.13,290.3,1171.0,276.3135,276.5897,276.3135,276.4754,1171.0
2024-03-28 12:40:00,290.17,290.55,290.03,290.55,907.0,276.3516,276.7135,276.2183,276.7135,907.0
2024-03-28 12:45:00,290.32,290.33,290.09,290.21,1606.0,276.4945,276.504,276.2754,276.3897,1606.0
2024-03-28 12:50:00,290.33,290.43,290.13,290.32,3100.0,276.504,276.5992,276.3135,276.4945,3100.0
2024-03-28 12:55:00,290.25,290.32,289.99,290.06,2000.0,276.4278,276.4945,276.1802,276.2469,2000.0
2024-03-28 13:00:00,290.1,290.34,290.09,290.34,1091.0,276.285,276.5135,276.2754,276.5135,1091.0
2024-03-28 13:05:00,290.44,290.69,290.32,290.32,735.0,276.6088,276.8469,276.4945,276.4945,735.0
2024-03-28 13:10:00,290.5,290.61,290.33,290.33,2188.0,276.6659,276.7707,276.504,276.504,2188.0
2024-03-28 13:15:00,290.27,290.5,290.25,290.5,2080.0,276.4469,276.6659,276.4278,276.6659,2080.0
2024-03-28 13:20:00,290.53,290.57,290.41,290.57,300.0,276.6945,276.7326,276.5802,276.7326,300.0
2024-03-28 13:25:00,290.46,290.46,290.05,290.1,1801.0,276.6278,276.6278,276.2373,276.285,1801.0
2024-03-28 13:30:00,290.0,290.03,289.99,290.02,320.0,276.1897,276.2183,276.1802,276.2088,320.0
2024-03-28 13:35:00,289.98,290.13,289.66,290.13,2167.0,276.1707,276.3135,275.8659,276.3135,2167.0
2024-03-28 13:40:00,289.89,289.89,289.55,289.75,2041.0,276.085,276.085,275.7612,275.9516,2041.0
2024-03-28 13:45:00,289.81,289.85,289.81,289.85,200.0,276.0088,276.0469,276.0088,276.0469,200.0
2024-03-28 13:50:00,289.67,289.74,289.4,289.4,1037.0,275.8754,275.9421,275.6183,275.6183,1037.0
2024-03-28 13:55:00,289.53,289.77,289.4,289.77,1000.0,275.7421,275.9707,275.6183,275.9707,1000.0
2024-03-28 14:00:00,289.69,289.86,289.58,289.77,1538.0,275.8945,276.0564,275.7897,275.9707,1538.0
2024-03-28 14:05:00,289.91,290.04,289.69,289.73,1752.0,276.104,276.2278,275.8945,275.9326,1752.0
2024-03-28 14:10:00,289.98,290.14,289.81,289.91,1234.0,276.1707,276.3231,276.0088,276.104,1234.0
2024-03-28 14:15:00,290.0,290.36,289.98,290.14,1448.0,276.1897,276.5326,276.1707,276.3231,1448.0
2024-03-28 14:20:00,290.23,290.24,290.05,290.12,1300.0,276.4088,276.4183,276.2373,276.304,1300.0
2024-03-28 14:25:00,290.25,290.38,289.98,290.11,1648.0,276.4278,276.5516,276.1707,276.2945,1648.0
2024-03-28 14:30:00,289.85,290.02,289.85,289.91,1862.0,276.0469,276.2088,276.0469,276.104,1862.0
2024-03-28 14:35:00,289.96,290.17,289.84,290.12,2590.0,276.1516,276.3516,276.0373,276.304,2590.0
2024-03-28 14:40:00,290.0,290.0,289.63,289.69,1600.0,276.1897,276.1897,275.8373,275.8945,1600.0
2024-03-28 14:45:00,289.8,289.94,289.76,289.81,1607.0,275.9992,276.1326,275.9612,276.0088,1607.0
2024-03-28 14:50:00,289.84,290.05,289.81,290.05,1416.0,276.0373,276.2373,276.0088,276.2373,1416.0
2024-03-28 14:55:00,290.14,290.45,290.02,290.32,2078.0,276.3231,276.6183,276.2088,276.4945,2078.0
2024-03-28 15:00:00,290.38,290.44,289.66,289.66,1478.0,276.5516,276.6088,275.8659,275.8659,1478.0
2024-03-28 15:05:00,289.78,289.97,289.59,289.97,1797.0,275.9802,276.1612,275.7992,276.1612,1797.0
2024-03-28 15:10:00,289.84,289.85,289.39,289.66,7117.0,276.0373,276.0469,275.6088,275.8659,7117.0
2024-03-28 15:15:00,289.67,289.92,289.59,289.59,3360.0,275.8754,276.1135,275.7992,275.7992,3360.0
2024-03-28 15:20:00,289.56,290.04,289.5,289.91,3723.0,275.7707,276.2278,275.7135,276.104,3723.0
2024-03-28 15:25:00,290.0,290.43,289.81,290.43,3372.0,276.1897,276.5992,276.0088,276.5992,3372.0
2024-03-28 15:30:00,290.43,290.51,290.11,290.23,4452.0,276.5992,276.6754,276.2945,276.4088,4452.0
2024-03-28 15:35:00,290.15,290.15,289.55,289.58,4230.0,276.3326,276.3326,275.7612,275.7897,4230.0
2024-03-28 15:40:00,289.6,289.83,289.53,289.69,4216.0,275.8088,276.0278,275.7421,275.8945,4216.0
2024-03-28 15:45:00,289.71,289.86,289.42,289.49,6584.0,275.9135,276.0564,275.6373,275.704,6584.0
2024-03-28 15:50:00,289.42,289.83,289.28,289.83,10128.0,275.6373,276.0278,275.504,276.0278,10128.0
2024-03-28 15:55:00,289.9,290.49,289.74,289.74,47393.0,276.0945,276.6564,275.9421,275.9421,47393.0
2024-04-01 09:30:00,294.86,294.86,290.0,290.0,36678.0,280.8183,280.8183,276.1897,276.1897,36678.0
2024-04-01 09:35:00,289.84,290.38,289.61,289.96,4429.0,276.0373,276.5516,275.8183,276.1516,4429.0
2024-04-01 09:40:00,289.5,289.52,288.99,289.27,1016.0,275.7135,275.7326,275.2278,275.4945,1016.0
2024-04-01 09:45:00,288.67,289.03,288.67,289.03,500.0,274.9231,275.2659,274.9231,275.2659,500.0
2024-04-01 09:50:00,288.59,288.68,288.42,288.42,1405.0,274.8469,274.9326,274.685,274.685,1405.0
2024-04-01 09:55:00,288.32,289.27,288.2,289.22,1412.0,274.5897,275.4945,274.4754,275.4469,1412.0
2024-04-01 10:00:00,289.12,289.12,288.08,288.32,1100.0,275.3516,275.3516,274.3612,274.5897,1100.0
2024-04-01 10:05:00,288.11,288.12,287.76,287.85,1606.0,274.3897,274.3993,274.0564,274.1421,1606.0
2024-04-01 10:10:00,288.08,288.18,288.08,288.17,1004.0,274.3612,274.4564,274.3612,274.4469,1004.0
2024-04-01 10:15:00,288.29,288.43,288.07,288.26,3468.0,274.5612,274.6945,274.3516,274.5326,3468.0
2024-04-01 10:20:00,288.13,288.22,288.0,288.07,1205.0,274.4088,274.4945,274.285,274.3516,1205.0
2024-04-01 10:25:00,288.1,288.1,287.56,287.56,687.0,274.3802,274.3802,273.8659,273.8659,687.0
2024-04-01 10:30:00,287.4,287.42,286.65,286.66,1717.0,273.7135,273.7326,272.9993,273.0088,1717.0
2024-04-01 10:35:00,286.47,287.08,286.31,287.0,2004.0,272.8278,273.4088,272.6754,273.3326,2004.0
2024-04-01 10:40:00,287.19,287.81,287.19,287.81,700.0,273.5135,274.104,273.5135,274.104,700.0
2024-04-01 10:45:00,287.95,288.44,287.87,288.44,700.0,274.2373,274.704,274.1612,274.704,700.0
2024-04-01 10:50:00,288.5,288.8,288.5,288.67,1100.0,274.7612,275.0469,274.7612,274.9231,1100.0
2024-04-01 10:55:00,288.77,288.84,288.67,288.71,1476.0,275.0183,275.085,274.9231,274.9612,1476.0
2024-04-01 11:00:00,288.71,288.8,288.56,288.56,2437.0,274.9612,275.0469,274.8183,274.8183,2437.0
2024-04-01 11:05:00,288.57,288.6,288.53,288.54,500.0,274.8278,274.8564,274.7897,274.7992,500.0
2024-04-01 11:10:00,288.56,288.68,288.55,288.59,903.0,274.8183,274.9326,274.8088,274.8469,903.0
2024-04-01 11:15:00,288.66,289.0,288.56,289.0,1440.0,274.9135,275.2373,274.8183,275.2373,1440.0
2024-04-01 11:20:00,288.8,288.83,288.06,288.1,5408.0,275.0469,275.0754,274.3421,274.3802,5408.0
2024-04-01 11:25:00,288.01,288.16,287.88,287.96,3369.0,274.2945,274.4373,274.1707,274.2469,3369.0
2024-04-01 11:30:00,287.85,287.94,287.38,287.38,7294.0,274.1421,274.2278,273.6945,273.6945,7294.0
2024-04-01 11:35:00,287.43,287.43,286.74,286.83,800.0,273.7421,273.7421,273.085,273.1707,800.0
2024-04-01 11:40:00,286.64,286.84,286.46,286.79,2055.0,272.9897,273.1802,272.8183,273.1326,2055.0
2024-04-01 11:45:00,286.81,287.1,286.81,287.0,900.0,273.1516,273.4278,273.1516,273.3326,900.0
2024-04-01 11:50:00,287.13,287.13,286.98,286.99,300.0,273.4564,273.4564,273.3135,273.3231,300.0
2024-04-01 11:55:00,287.16,287.48,287.16,287.43,650.0,273.485,273.7897,273.485,273.7421,650.0
2024-04-01 12:00:00,287.05,287.27,286.95,287.04,2729.0,273.3802,273.5897,273.285,273.3707,2729.0
2024-04-01 12:05:00,287.18,287.18,286.96,286.99,853.0,273.504,273.504,273.2945,273.3231,853.0
2024-04-01 12:10:00,287.24,287.35,287.24,287.3,644.0,273.5612,273.6659,273.5612,273.6183,644.0
2024-04-01 12:15:00,287.31,287.31,287.03,287.06,601.0,273.6278,273.6278,273.3612,273.3897,601.0
2024-04-01 12:20:00,287.0,287.42,286.85,287.42,1466.0,273.3326,273.7326,273.1897,273.7326,1466.0
2024-04-01 12:25:00,287.53,288.07,287.53,287.99,2340.0,273.8373,274.3516,273.8373,274.2754,2340.0
2024-04-01 12:30:00,287.94,288.23,287.94,288.23,600.0,274.2278,274.504,274.2278,274.504,600.0
2024-04-01 12:35:00,288.03,288.06,287.6,287.72,3335.0,274.3135,274.3421,273.904,274.0183,3335.0
2024-04-01 12:40:00,287.83,288.09,287.83,288.06,1016.0,274.1231,274.3707,274.1231,274.3421,1016.0
2024-04-01 12:45:00,287.94,287.94,287.94,287.94,100.0,274.2278,274.2278,274.2278,274.2278,100.0
2024-04-01 12:50:00,287.92,288.33,287.92,288.33,300.0,274.2088,274.5993,274.2088,274.5993,300.0
2024-04-01 12:55:00,288.17,288.17,287.81,287.95,1405.0,274.4469,274.4469,274.104,274.2373,1405.0
2024-04-01 13:00:00,287.69,287.7,287.68,287.68,200.0,273.9897,273.9993,273.9802,273.9802,200.0
2024-04-01 13:05:00,287.67,287.67,287.52,287.6,600.0,273.9707,273.9707,273.8278,273.904,600.0
2024-04-01 13:10:00,287.57,287.67,287.34,287.6,900.0,273.8754,273.9707,273.6564,273.904,900.0
2024-04-01 13:15:00,287.59,287.6,287.14,287.14,1223.0,273.8945,273.904,273.4659,273.4659,1223.0
2024-04-01 13:20:00,287.06,287.28,287.06,287.07,800.0,273.3897,273.5993,273.3897,273.3993,800.0
2024-04-01 13:25:00,287.09,287.34,286.96,287.34,600.0,273.4183,273.6564,273.2945,273.6564,600.0
2024-04-01 13:30:00,287.57,287.7,287.54,287.7,1171.0,273.8754,273.9993,273.8469,273.9993,1171.0
2024-04-01 13:35:00,287.73,287.99,287.65,287.86,1375.0,274.0278,274.2754,273.9516,274.1516,1375.0
2024-04-01 13:40:00,288.04,288.14,288.0,288.13,645.0,274.3231,274.4183,274.285,274.4088,645.0
2024-04-01 13:45:00,288.06,288.07,288.06,288.06,100.0,274.3421,274.3516,274.3421,274.3421,100.0
2024-04-01 13:50:00,288.18,288.18,288.08,288.09,564.0,274.4564,274.4564,274.3612,274.3707,564.0
2024-04-01 13:55:00,288.26,288.34,288.25,288.25,3244.0,274.5326,274.6088,274.5231,274.5231,3244.0
2024-04-01 14:00:00,288.25,288.26,287.46,287.46,2435.0,274.5231,274.5326,273.7707,273.7707,2435.0
2024-04-01 14:05:00,287.46,287.51,287.46,287.51,200.0,273.7707,273.8183,273.7707,273.8183,200.0
2024-04-01 14:10:00,287.5,287.5,287.14,287.15,600.0,273.8088,273.8088,273.4659,273.4754,600.0
2024-04-01 14:15:00,287.15,287.16,287.14,287.16,400.0,273.4754,273.485,273.4659,273.485,400.0
2024-04-01 14:20:00,287.2,287.28,287.18,287.19,500.0,273.5231,273.5993,273.504,273.5135,500.0
2024-04-01 14:25:00,287.15,287.46,287.14,287.38,500.0,273.4754,273.7707,273.4659,273.6945,500.0
2024-04-01 14:30:00,287.55,287.59,287.34,287.34,663.0,273.8564,273.8945,273.6564,273.6564,663.0
2024-04-01 14:35:00,287.34,287.42,287.33,287.42,300.0,273.6564,273.7326,273.6469,273.7326,300.0
2024-04-01 14:40:00,287.35,287.4,287.24,287.28,1400.0,273.6659,273.7135,273.5612,273.5993,1400.0
2024-04-01 14:45:00,287.29,287.39,287.27,287.38,700.0,273.6088,273.704,273.5897,273.6945,700.0
2024-04-01 14:50:00,287.4,287.4,287.08,287.25,1301.0,273.7135,273.7135,273.4088,273.5707,1301.0
2024-04-01 14:55:00,287.31,287.54,287.22,287.49,1883.0,273.6278,273.8469,273.5421,273.7993,1883.0
2024-04-01 15:00:00,287.4,287.61,287.36,287.36,963.0,273.7135,273.9135,273.6754,273.6754,963.0
2024-04-01 15:05:00,287.57,287.61,287.5,287.52,403.0,273.8754,273.9135,273.8088,273.8278,403.0
2024-04-01 15:10:00,287.49,287.59,287.43,287.52,997.0,273.7993,273.8945,273.7421,273.8278,997.0
2024-04-01 15:15:00,287.52,287.7,287.39,287.66,2923.0,273.8278,273.9993,273.704,273.9612,2923.0
2024-04-01 15:20:00,287.71,287.72,287.42,287.63,1705.0,274.0088,274.0183,273.7326,273.9326,1705.0
2024-04-01 15:25:00,287.89,287.89,287.49,287.51,2048.0,274.1802,274.1802,273.7993,273.8183,2048.0
2024-04-01 15:30:00,287.39,287.52,287.3,287.31,1806.0,273.704,273.8278,273.6183,273.6278,1806.0
2024-04-01 15:35:00,287.31,287.31,286.86,287.08,3425.0,273.6278,273.6278,273.1993,273.4088,3425.0
2024-04-01 15:40:00,286.94,287.43,286.89,287.21,4275.0,273.2754,273.7421,273.2278,273.5326,4275.0
2024-04-01 15:45:00,287.26,287.37,286.59,286.59,1649.0,273.5802,273.685,272.9421,272.9421,1649.0
2024-04-01 15:50:00,286.68,287.32,286.41,287.29,6773.0,273.0278,273.6373,272.7707,273.6088,6773.0
2024-04-01 15:55:00,287.36,287.39,286.47,286.48,22387.0,273.6754,273.704,272.8278,272.8374,22387.0
2024-04-02 09:30:00,283.61,285.47,283.21,284.25,8937.0,270.104,271.8754,269.7231,270.7135,8937.0
2024-04-02 09:35:00,284.39,284.88,283.94,283.94,1351.0,270.8469,271.3135,270.4183,270.4183,1351.0
2024-04-02 09:40:00,284.0,285.05,283.99,284.31,859.0,270.4755,271.4754,270.4659,270.7707,859.0
2024-04-02 09:45:00,284.49,285.26,284.43,285.0,2699.0,270.9421,271.6754,270.885,271.4278,2699.0
2024-04-02 09:50:00,284.65,284.65,283.93,284.0,1103.0,271.0945,271.0945,270.4088,270.4755,1103.0
2024-04-02 09:55:00,284.24,284.24,283.29,283.29,200.0,270.704,270.704,269.7993,269.7993,200.0
2024-04-02 10:00:00,282.85,283.26,282.69,282.69,744.0,269.3802,269.7707,269.2278,269.2278,744.0
2024-04-02 10:05:00,283.08,283.09,282.28,282.39,1000.0,269.5993,269.6088,268.8374,268.9421,1000.0
2024-04-02 10:10:00,282.0,282.33,281.7,281.73,2093.0,268.5707,268.885,268.285,268.3136,2093.0
2024-04-02 10:15:00,282.03,282.28,281.9,281.91,2026.0,268.5993,268.8374,268.4755,268.485,2026.0
2024-04-02 10:20:00,282.05,282.58,282.05,282.56,1317.0,268.6183,269.1231,268.6183,269.104,1317.0
2024-04-02 10:25:00,282.42,282.71,282.27,282.56,702.0,268.9707,269.2469,268.8278,269.104,702.0
2024-04-02 10:30:00,282.26,282.74,282.26,282.72,624.0,268.8183,269.2755,268.8183,269.2564,624.0
2024-04-02 10:35:00,282.85,283.37,282.68,283.36,1467.0,269.3802,269.8755,269.2183,269.8659,1467.0
2024-04-02 10:40:00,283.26,283.26,283.21,283.25,419.0,269.7707,269.7707,269.7231,269.7612,419.0
2024-04-02 10:45:00,283.23,283.23,282.98,283.04,1532.0,269.7421,269.7421,269.504,269.5612,1532.0
2024-04-02 10:50:00,283.01,283.16,282.83,283.16,386.0,269.5326,269.6755,269.3612,269.6755,386.0
2024-04-02 10:55:00,283.0,283.43,283.0,283.28,650.0,269.5231,269.9326,269.5231,269.7897,650.0
2024-04-02 11:00:00,283.86,283.91,283.8,283.91,940.0,270.3421,270.3897,270.285,270.3897,940.0
2024-04-02 11:05:00,283.87,283.92,283.77,283.78,3040.0,270.3516,270.3993,270.2564,270.2659,3040.0
2024-04-02 11:10:00,283.87,283.92,283.56,283.63,1260.0,270.3516,270.3993,270.0564,270.1231,1260.0
2024-04-02 11:15:00,283.54,283.83,283.54,283.54,349.0,270.0374,270.3135,270.0374,270.0374,349.0
2024-04-02 11:20:00,283.47,283.64,283.47,283.64,225.0,269.9707,270.1326,269.9707,270.1326,225.0
2024-04-02 11:25:00,283.65,283.65,283.48,283.63,1800.0,270.1421,270.1421,269.9802,270.1231,1800.0
2024-04-02 11:30:00,283.8,283.92,283.64,283.92,1945.0,270.285,270.3993,270.1326,270.3993,1945.0
2024-04-02 11:35:00,283.66,283.98,282.79,282.88,4297.0,270.1516,270.4564,269.3231,269.4088,4297.0
2024-04-02 11:40:00,282.84,283.18,282.82,282.88,2044.0,269.3707,269.6945,269.3516,269.4088,2044.0
2024-04-02 11:45:00,282.88,283.06,282.61,282.7,1615.0,269.4088,269.5802,269.1516,269.2374,1615.0
2024-04-02 11:50:00,282.69,282.7,282.55,282.69,1383.0,269.2278,269.2374,269.0945,269.2278,1383.0
2024-04-02 11:55:00,282.72,282.74,282.22,282.3,2530.0,269.2564,269.2755,268.7802,268.8564,2530.0
2024-04-02 12:00:00,282.31,282.71,282.31,282.67,1933.0,268.8659,269.2469,268.8659,269.2088,1933.0
2024-04-02 12:05:00,282.76,282.77,282.29,282.43,700.0,269.2945,269.304,268.8469,268.9802,700.0
2024-04-02 12:10:00,282.63,282.64,282.33,282.44,610.0,269.1707,269.1802,268.885,268.9897,610.0
2024-04-02 12:15:00,282.5,282.99,282.41,282.99,1502.0,269.0469,269.5136,268.9612,269.5136,1502.0
2024-04-02 12:20:00,283.15,283.43,282.88,283.43,700.0,269.6659,269.9326,269.4088,269.9326,700.0
2024-04-02 12:25:00,283.2,283.38,282.9,282.9,1460.0,269.7135,269.885,269.4278,269.4278,1460.0
2024-04-02 12:30:00,282.78,282.97,282.6,282.97,400.0,269.3136,269.4945,269.1421,269.4945,400.0
2024-04-02 12:35:00,283.1,283.33,282.95,283.33,500.0,269.6183,269.8374,269.4755,269.8374,500.0
2024-04-02 12:40:00,283.1,283.43,283.06,283.43,500.0,269.6183,269.9326,269.5802,269.9326,500.0
2024-04-02 12:45:00,283.58,283.62,283.36,283.6,400.0,270.0755,270.1135,269.8659,270.0945,400.0
2024-04-02 12:50:00,283.19,283.61,283.14,283.43,1020.0,269.704,270.104,269.6564,269.9326,1020.0
2024-04-02 12:55:00,283.19,283.48,283.19,283.25,1391.0,269.704,269.9802,269.704,269.7612,1391.0
2024-04-02 13:00:00,283.58,283.59,283.01,283.17,1733.0,270.0755,270.085,269.5326,269.685,1733.0
2024-04-02 13:05:00,283.26,283.42,283.08,283.28,857.0,269.7707,269.9231,269.5993,269.7897,857.0
2024-04-02 13:10:00,283.1,283.21,283.07,283.07,400.0,269.6183,269.7231,269.5897,269.5897,400.0
2024-04-02 13:15:00,283.1,283.21,283.1,283.21,200.0,269.6183,269.7231,269.6183,269.7231,200.0
2024-04-02 13:20:00,283.06,283.2,282.48,282.71,1300.0,269.5802,269.7135,269.0278,269.2469,1300.0
2024-04-02 13:25:00,282.72,282.73,282.72,282.73,700.0,269.2564,269.2659,269.2564,269.2659,700.0
2024-04-02 13:30:00,282.56,282.63,282.25,282.42,700.0,269.104,269.1707,268.8088,268.9707,700.0
2024-04-02 13:35:00,282.45,282.45,282.24,282.25,1279.0,268.9993,268.9993,268.7993,268.8088,1279.0
2024-04-02 13:40:00,282.1,282.25,282.02,282.14,1863.0,268.6659,268.8088,268.5897,268.704,1863.0
2024-04-02 13:45:00,282.16,282.48,282.15,282.36,1418.0,268.7231,269.0278,268.7136,268.9136,1418.0
2024-04-02 13:50:00,282.48,282.52,282.23,282.5,2100.0,269.0278,269.0659,268.7897,269.0469,2100.0
2024-04-02 13:55:00,282.54,282.61,282.45,282.5,4966.0,269.085,269.1516,268.9993,269.0469,4966.0
2024-04-02 14:00:00,282.5,282.6,282.38,282.4,2329.0,269.0469,269.1421,268.9326,268.9516,2329.0
2024-04-02 14:05:00,282.46,282.66,282.45,282.49,4283.0,269.0088,269.1993,268.9993,269.0374,4283.0
2024-04-02 14:10:00,282.54,282.71,282.49,282.7,1408.0,269.085,269.2469,269.0374,269.2374,1408.0
2024-04-02 14:15:00,282.64,283.32,282.64,283.26,1300.0,269.1802,269.8278,269.1802,269.7707,1300.0
2024-04-02 14:20:00,283.18,283.44,283.17,283.41,1709.0,269.6945,269.9421,269.685,269.9135,1709.0
2024-04-02 14:25:00,283.38,283.5,283.37,283.46,1434.0,269.885,269.9993,269.8755,269.9612,1434.0
2024-04-02 14:30:00,283.36,283.45,283.26,283.28,2293.0,269.8659,269.9516,269.7707,269.7897,2293.0
2024-04-02 14:35:00,283.05,283.25,283.05,283.06,3417.0,269.5707,269.7612,269.5707,269.5802,3417.0
2024-04-02 14:40:00,283.22,283.22,283.06,283.08,900.0,269.7326,269.7326,269.5802,269.5993,900.0
2024-04-02 14:45:00,283.21,283.21,282.74,282.79,2319.0,269.7231,269.7231,269.2755,269.3231,2319.0
2024-04-02 14:50:00,282.9,283.11,282.81,282.84,2967.0,269.4278,269.6278,269.3421,269.3707,2967.0
2024-04-02 14:55:00,282.83,282.83,282.69,282.7,900.0,269.3612,269.3612,269.2278,269.2374,900.0
2024-04-02 15:00:00,282.63,282.81,282.49,282.81,2107.0,269.1707,269.3421,269.0374,269.3421,2107.0
2024-04-02 15:05:00,282.81,283.19,282.81,283.06,2965.0,269.3421,269.704,269.3421,269.5802,2965.0
2024-04-02 15:10:00,283.21,283.39,282.96,283.21,3891.0,269.7231,269.8945,269.485,269.7231,3891.0
2024-04-02 15:15:00,283.21,283.54,283.07,283.33,2733.0,269.7231,270.0374,269.5897,269.8374,2733.0
2024-04-02 15:20:00,283.25,283.39,283.12,283.38,4013.0,269.7612,269.8945,269.6374,269.885,4013.0
2024-04-02 15:25:00,283.39,283.51,283.24,283.51,2225.0,269.8945,270.0088,269.7516,270.0088,2225.0
2024-04-02 15:30:00,283.49,283.49,282.88,282.97,8600.0,269.9897,269.9897,269.4088,269.4945,8600.0
2024-04-02 15:35:00,282.99,283.23,282.91,283.14,5831.0,269.5136,269.7421,269.4374,269.6564,5831.0
2024-04-02 15:40:00,283.15,283.26,283.03,283.25,3837.0,269.6659,269.7707,269.5516,269.7612,3837.0
2024-04-02 15:45:00,283.12,283.12,282.5,282.69,10879.0,269.6374,269.6374,269.0469,269.2278,10879.0
2024-04-02 15:50:00,282.51,283.26,282.49,282.96,13688.0,269.0564,269.7707,269.0374,269.485,13688.0
2024-04-02 15:55:00,282.96,283.5,282.75,283.47,38592.0,269.485,269.9993,269.285,269.9707,38592.0
2024-04-03 09:30:00,283.55,284.13,281.38,281.38,11373.0,270.0469,270.5993,267.9802,267.9802,11373.0
2024-04-03 09:35:00,281.76,283.16,281.76,283.16,2234.0,268.3421,269.6755,268.3421,269.6755,2234.0
2024-04-03 09:40:00,282.58,283.0,282.37,282.56,2300.0,269.1231,269.5231,268.9231,269.104,2300.0
2024-04-03 09:45:00,282.83,282.83,281.59,281.66,10173.0,269.3612,269.3612,268.1802,268.2469,10173.0
2024-04-03 09:50:00,282.03,282.07,281.09,281.35,2493.0,268.5993,268.6374,267.704,267.9516,2493.0
2024-04-03 09:55:00,281.69,281.69,281.42,281.64,1046.0,268.2755,268.2755,268.0183,268.2278,1046.0
2024-04-03 10:00:00,281.67,282.12,281.48,281.48,1600.0,268.2564,268.685,268.0755,268.0755,1600.0
2024-04-03 10:05:00,281.24,281.32,281.11,281.11,2327.0,267.8469,267.9231,267.7231,267.7231,2327.0
2024-04-03 10:10:00,281.09,281.34,280.85,281.32,3441.0,267.704,267.9421,267.4755,267.9231,3441.0
2024-04-03 10:15:00,281.28,281.28,281.05,281.26,1120.0,267.885,267.885,267.6659,267.8659,1120.0
2024-04-03 10:20:00,281.1,281.13,280.92,280.92,1210.0,267.7136,267.7421,267.5421,267.5421,1210.0
2024-04-03 10:25:00,280.67,280.67,279.81,279.91,1911.0,267.304,267.304,266.485,266.5802,1911.0
2024-04-03 10:30:00,280.07,280.21,279.42,279.67,2835.0,266.7326,266.8659,266.1136,266.3517,2835.0
2024-04-03 10:35:00,279.55,279.88,279.55,279.78,1669.0,266.2374,266.5517,266.2374,266.4564,1669.0
2024-04-03 10:40:00,279.61,279.61,279.36,279.57,1145.0,266.2945,266.2945,266.0564,266.2564,1145.0
2024-04-03 10:45:00,279.74,279.86,279.73,279.76,2113.0,266.4183,266.5326,266.4088,266.4374,2113.0
2024-04-03 10:50:00,279.74,279.75,279.54,279.7,627.0,266.4183,266.4278,266.2278,266.3802,627.0
2024-04-03 10:55:00,279.84,280.03,279.48,279.81,1750.0,266.5136,266.6945,266.1707,266.485,1750.0
2024-04-03 11:00:00,279.71,279.74,279.55,279.57,2493.0,266.3897,266.4183,266.2374,266.2564,2493.0
2024-04-03 11:05:00,279.56,279.61,279.14,279.16,1708.0,266.2469,266.2945,265.8469,265.8659,1708.0
2024-04-03 11:10:00,279.34,279.34,278.72,278.73,3295.0,266.0374,266.0374,265.4469,265.4564,3295.0
2024-04-03 11:15:00,278.74,278.9,278.49,278.9,2382.0,265.4659,265.6183,265.2278,265.6183,2382.0
2024-04-03 11:20:00,278.78,278.92,278.77,278.91,1448.0,265.504,265.6374,265.4945,265.6278,1448.0
2024-04-03 11:25:00,278.81,279.02,278.57,279.02,3542.0,265.5326,265.7326,265.304,265.7326,3542.0
2024-04-03 11:30:00,278.97,278.97,278.27,278.28,6023.0,265.685,265.685,265.0183,265.0278,6023.0
2024-04-03 11:35:00,278.43,278.83,278.43,278.51,2692.0,265.1707,265.5517,265.1707,265.2469,2692.0
2024-04-03 11:40:00,278.34,278.58,278.25,278.25,1775.0,265.085,265.3136,264.9993,264.9993,1775.0
2024-04-03 11:45:00,278.33,278.46,277.97,278.04,4180.0,265.0755,265.1993,264.7326,264.7993,4180.0
2024-04-03 11:50:00,278.14,278.48,278.14,278.47,2224.0,264.8945,265.2183,264.8945,265.2088,2224.0
2024-04-03 11:55:00,278.61,278.89,278.6,278.6,1100.0,265.3421,265.6088,265.3326,265.3326,1100.0
2024-04-03 12:00:00,278.7,279.11,278.7,279.06,2242.0,265.4278,265.8183,265.4278,265.7707,2242.0
2024-04-03 12:05:00,279.06,279.67,278.83,279.65,1154.0,265.7707,266.3517,265.5517,266.3326,1154.0
2024-04-03 12:10:00,279.63,279.84,279.4,279.7,1580.0,266.3136,266.5136,266.0945,266.3802,1580.0
2024-04-03 12:15:00,279.62,280.18,279.62,280.18,1100.0,266.304,266.8374,266.304,266.8374,1100.0
2024-04-03 12:20:00,280.06,280.32,279.72,280.19,3190.0,266.7231,266.9707,266.3993,266.8469,3190.0
2024-04-03 12:25:00,280.45,280.45,279.72,279.82,1873.0,267.0945,267.0945,266.3993,266.4945,1873.0
2024-04-03 12:30:00,279.82,279.98,279.76,279.98,500.0,266.4945,266.6469,266.4374,266.6469,500.0
2024-04-03 12:35:00,279.88,279.88,279.27,279.27,1108.0,266.5517,266.5517,265.9707,265.9707,1108.0
2024-04-03 12:40:00,279.31,279.57,279.3,279.5,1333.0,266.0088,266.2564,265.9993,266.1897,1333.0
2024-04-03 12:45:00,279.63,279.97,279.37,279.9,6165.0,266.3136,266.6374,266.0659,266.5707,6165.0
2024-04-03 12:50:00,279.98,280.64,279.98,280.63,2859.0,266.6469,267.2755,266.6469,267.2659,2859.0
2024-04-03 12:55:00,280.55,280.67,280.29,280.29,4566.0,267.1897,267.304,266.9421,266.9421,4566.0
2024-04-03 13:00:00,280.41,280.41,280.22,280.25,800.0,267.0564,267.0564,266.8755,266.904,800.0
2024-04-03 13:05:00,280.11,280.22,280.01,280.01,1500.0,266.7707,266.8755,266.6755,266.6755,1500.0
2024-04-03 13:10:00,280.05,280.28,279.91,279.91,3529.0,266.7136,266.9326,266.5802,266.5802,3529.0
2024-04-03 13:15:00,280.1,280.27,280.05,280.15,2195.0,266.7612,266.9231,266.7136,266.8088,2195.0
2024-04-03 13:20:00,280.22,280.35,280.08,280.2,943.0,266.8755,266.9993,266.7421,266.8564,943.0
2024-04-03 13:25:00,280.18,280.45,280.07,280.29,2289.0,266.8374,267.0945,266.7326,266.9421,2289.0
2024-04-03 13:30:00,280.27,280.27,280.27,280.27,534.0,266.9231,266.9231,266.9231,266.9231,534.0
2024-04-03 13:35:00,280.39,280.53,280.15,280.15,1300.0,267.0374,267.1707,266.8088,266.8088,1300.0
2024-04-03 13:40:00,280.18,280.38,279.91,280.06,1805.0,266.8374,267.0278,266.5802,266.7231,1805.0
2024-04-03 13:45:00,279.89,279.92,279.69,279.92,1510.0,266.5612,266.5897,266.3707,266.5897,1510.0
2024-04-03 13:50:00,279.71,279.93,279.69,279.92,2062.0,266.3897,266.5993,266.3707,266.5897,2062.0
2024-04-03 13:55:00,280.0,280.0,279.86,279.86,667.0,266.6659,266.6659,266.5326,266.5326,667.0
2024-04-03 14:00:00,279.78,280.04,279.78,280.04,3776.0,266.4564,266.704,266.4564,266.704,3776.0
2024-04-03 14:05:00,280.0,280.04,279.93,279.96,4062.0,266.6659,266.704,266.5993,266.6278,4062.0
2024-04-03 14:10:00,279.93,280.05,279.92,279.96,1712.0,266.5993,266.7136,266.5897,266.6278,1712.0
2024-04-03 14:15:00,280.06,280.31,279.97,280.31,2992.0,266.7231,266.9612,266.6374,266.9612,2992.0
2024-04-03 14:20:00,280.17,280.2,280.1,280.18,1800.0,266.8278,266.8564,266.7612,266.8374,1800.0
2024-04-03 14:25:00,280.23,280.23,280.08,280.19,1110.0,266.885,266.885,266.7421,266.8469,1110.0
2024-04-03 14:30:00,280.09,280.27,279.89,279.91,2547.0,266.7517,266.9231,266.5612,266.5802,2547.0
2024-04-03 14:35:00,279.87,280.01,279.72,279.72,1000.0,266.5421,266.6755,266.3993,266.3993,1000.0
2024-04-03 14:40:00,279.72,279.8,279.72,279.8,700.0,266.3993,266.4755,266.3993,266.4755,700.0
2024-04-03 14:45:00,279.81,280.01,279.71,279.99,3675.0,266.485,266.6755,266.3897,266.6564,3675.0
2024-04-03 14:50:00,280.01,280.04,279.63,279.65,2759.0,266.6755,266.704,266.3136,266.3326,2759.0
2024-04-03 14:55:00,279.65,279.68,279.57,279.68,802.0,266.3326,266.3612,266.2564,266.3612,802.0
2024-04-03 15:00:00,279.72,279.72,279.59,279.61,2534.0,266.3993,266.3993,266.2755,266.2945,2534.0
2024-04-03 15:05:00,279.51,279.57,279.4,279.41,2187.0,266.1993,266.2564,266.0945,266.104,2187.0
2024-04-03 15:10:00,279.41,279.44,278.97,278.98,3697.0,266.104,266.1326,265.685,265.6945,3697.0
2024-04-03 15:15:00,278.63,279.11,278.62,278.85,3362.0,265.3612,265.8183,265.3517,265.5707,3362.0
2024-04-03 15:20:00,279.03,279.06,278.85,279.0,4088.0,265.7421,265.7707,265.5707,265.7136,4088.0
2024-04-03 15:25:00,279.0,279.33,279.0,279.23,10049.0,265.7136,266.0278,265.7136,265.9326,10049.0
2024-04-03 15:30:00,279.3,279.53,279.27,279.53,2045.0,265.9993,266.2183,265.9707,266.2183,2045.0
2024-04-03 15:35:00,279.54,280.35,279.51,280.35,2644.0,266.2278,266.9993,266.1993,266.9993,2644.0
2024-04-03 15:40:00,280.34,280.64,279.81,280.03,15520.0,266.9897,267.2755,266.485,266.6945,15520.0
2024-04-03 15:45:00,280.05,280.12,279.95,280.11,3900.0,266.7136,266.7802,266.6183,266.7707,3900.0
2024-04-03 15:50:00,280.13,280.63,279.94,280.51,13761.0,266.7897,267.2659,266.6088,267.1517,13761.0
2024-04-03 15:55:00,280.55,280.57,280.17,280.19,26679.0,267.1897,267.2088,266.8278,266.8469,26679.0
2024-04-04 09:30:00,282.5,282.99,281.56,282.29,6243.0,269.0469,269.5136,268.1516,268.8469,6243.0
2024-04-04 09:35:00,282.16,282.65,281.88,282.31,2773.0,268.7231,269.1897,268.4564,268.8659,2773.0
2024-04-04 09:40:00,282.34,283.69,282.34,283.69,1689.0,268.8945,270.1802,268.8945,270.1802,1689.0
2024-04-04 09:45:00,283.69,283.7,283.69,283.69,100.0,270.1802,270.1897,270.1802,270.1802,100.0
2024-04-04 09:50:00,284.48,284.48,284.14,284.14,200.0,270.9326,270.9326,270.6088,270.6088,200.0
2024-04-04 09:55:00,284.12,284.41,284.11,284.41,625.0,270.5897,270.8659,270.5802,270.8659,625.0
2024-04-04 10:00:00,284.03,284.65,284.03,284.65,400.0,270.504,271.0945,270.504,271.0945,400.0
2024-04-04 10:05:00,284.73,285.03,284.52,285.03,4489.0,271.1707,271.4564,270.9707,271.4564,4489.0
2024-04-04 10:10:00,284.87,285.28,284.87,285.19,1628.0,271.304,271.6945,271.304,271.6088,1628.0
2024-04-04 10:15:00,285.08,285.08,284.53,284.53,1300.0,271.504,271.504,270.9802,270.9802,1300.0
2024-04-04 10:20:00,284.5,284.87,284.5,284.84,2000.0,270.9516,271.304,270.9516,271.2754,2000.0
2024-04-04 10:25:00,284.96,285.14,284.88,285.03,3110.0,271.3897,271.5612,271.3135,271.4564,3110.0
2024-04-04 10:30:00,284.94,284.94,284.63,284.63,700.0,271.3707,271.3707,271.0755,271.0755,700.0
2024-04-04 10:35:00,284.73,284.73,284.55,284.55,200.0,271.1707,271.1707,270.9993,270.9993,200.0
2024-04-04 10:40:00,284.57,285.28,284.57,285.28,3765.0,271.0183,271.6945,271.0183,271.6945,3765.0
2024-04-04 10:45:00,285.47,285.62,285.27,285.5,2288.0,271.8754,272.0183,271.685,271.904,2288.0
2024-04-04 10:50:00,285.72,286.0,285.68,285.97,2421.0,272.1135,272.3802,272.0754,272.3516,2421.0
2024-04-04 10:55:00,285.93,286.01,285.68,285.8,1900.0,272.3135,272.3897,272.0754,272.1897,1900.0
2024-04-04 11:00:00,285.57,285.57,285.17,285.22,900.0,271.9707,271.9707,271.5897,271.6374,900.0
2024-04-04 11:05:00,284.99,284.99,284.75,284.75,300.0,271.4183,271.4183,271.1897,271.1897,300.0
2024-04-04 11:10:00,284.91,285.03,284.75,285.03,1630.0,271.3421,271.4564,271.1897,271.4564,1630.0
2024-04-04 11:15:00,285.05,285.27,285.05,285.27,900.0,271.4754,271.685,271.4754,271.685,900.0
2024-04-04 11:20:00,285.34,285.63,285.33,285.62,702.0,271.7516,272.0278,271.7421,272.0183,702.0
2024-04-04 11:25:00,285.65,285.81,285.65,285.74,1200.0,272.0469,272.1993,272.0469,272.1326,1200.0
2024-04-04 11:30:00,285.76,285.78,285.68,285.68,1652.0,272.1516,272.1707,272.0754,272.0754,1652.0
2024-04-04 11:35:00,285.75,286.0,285.66,285.66,1600.0,272.1421,272.3802,272.0564,272.0564,1600.0
2024-04-04 11:40:00,285.86,286.24,285.85,286.24,763.0,272.2469,272.6088,272.2374,272.6088,763.0
2024-04-04 11:45:00,286.29,286.34,286.06,286.06,1049.0,272.6564,272.704,272.4374,272.4374,1049.0
2024-04-04 11:50:00,286.04,286.26,286.0,286.0,1724.0,272.4183,272.6278,272.3802,272.3802,1724.0
2024-04-04 11:55:00,286.27,286.54,286.27,286.51,1437.0,272.6374,272.8945,272.6374,272.8659,1437.0
2024-04-04 12:00:00,286.4,286.49,285.9,285.97,3495.0,272.7612,272.8469,272.285,272.3516,3495.0
2024-04-04 12:05:00,286.06,286.32,286.05,286.25,630.0,272.4374,272.685,272.4278,272.6183,630.0
2024-04-04 12:10:00,286.26,286.27,286.04,286.1,673.0,272.6278,272.6374,272.4183,272.4754,673.0
2024-04-04 12:15:00,286.08,286.08,285.88,285.88,1806.0,272.4564,272.4564,272.2659,272.2659,1806.0
2024-04-04 12:20:00,285.9,285.97,285.62,285.75,1881.0,272.285,272.3516,272.0183,272.1421,1881.0
2024-04-04 12:25:00,285.74,285.82,285.6,285.6,2050.0,272.1326,272.2088,271.9993,271.9993,2050.0
2024-04-04 12:30:00,285.52,285.54,285.22,285.22,969.0,271.9231,271.9421,271.6374,271.6374,969.0
2024-04-04 12:35:00,284.83,285.11,284.82,285.11,748.0,271.2659,271.5326,271.2564,271.5326,748.0
2024-04-04 12:40:00,285.07,285.07,284.89,284.89,1355.0,271.4945,271.4945,271.3231,271.3231,1355.0
2024-04-04 12:45:00,284.79,284.87,284.67,284.87,603.0,271.2278,271.304,271.1135,271.304,603.0
2024-04-04 12:50:00,284.85,284.85,284.29,284.56,1130.0,271.285,271.285,270.7516,271.0088,1130.0
2024-04-04 12:55:00,284.33,284.33,284.18,284.19,1368.0,270.7897,270.7897,270.6469,270.6564,1368.0
2024-04-04 13:00:00,284.21,284.22,284.21,284.21,150.0,270.6755,270.685,270.6755,270.6755,150.0
2024-04-04 13:05:00,284.27,284.27,284.26,284.26,200.0,270.7326,270.7326,270.7231,270.7231,200.0
2024-04-04 13:10:00,284.34,284.61,284.28,284.47,975.0,270.7993,271.0564,270.7421,270.9231,975.0
2024-04-04 13:15:00,284.64,284.82,284.54,284.82,712.0,271.085,271.2564,270.9897,271.2564,712.0
2024-04-04 13:20:00,284.9,285.14,284.9,285.07,400.0,271.3326,271.5612,271.3326,271.4945,400.0
2024-04-04 13:25:00,285.0,285.18,284.82,284.83,3340.0,271.4278,271.5993,271.2564,271.2659,3340.0
2024-04-04 13:30:00,284.38,284.38,284.38,284.38,100.0,270.8374,270.8374,270.8374,270.8374,100.0
2024-04-04 13:35:00,284.41,284.68,284.4,284.67,607.0,270.8659,271.1231,270.8564,271.1135,607.0
2024-04-04 13:40:00,284.54,284.62,284.51,284.62,400.0,270.9897,271.0659,270.9612,271.0659,400.0
2024-04-04 13:45:00,284.5,284.67,284.39,284.55,1805.0,270.9516,271.1135,270.8469,270.9993,1805.0
2024-04-04 13:50:00,284.36,284.36,284.15,284.15,618.0,270.8183,270.8183,270.6183,270.6183,618.0
2024-04-04 13:55:00,283.39,283.55,283.39,283.55,200.0,269.8945,270.0469,269.8945,270.0469,200.0
2024-04-04 14:00:00,283.56,283.57,283.28,283.29,300.0,270.0564,270.0659,269.7897,269.7993,300.0
2024-04-04 14:05:00,283.18,283.28,282.56,282.56,2159.0,269.6945,269.7897,269.104,269.104,2159.0
2024-04-04 14:10:00,282.41,282.52,281.78,281.78,6114.0,268.9612,269.0659,268.3612,268.3612,6114.0
2024-04-04 14:15:00,281.63,281.63,281.09,281.34,1605.0,268.2183,268.2183,267.704,267.9421,1605.0
2024-04-04 14:20:00,281.04,281.88,281.04,281.7,5589.0,267.6564,268.4564,267.6564,268.285,5589.0
2024-04-04 14:25:00,281.74,281.74,280.96,280.96,3702.0,268.3231,268.3231,267.5802,267.5802,3702.0
2024-04-04 14:30:00,280.76,280.95,280.42,280.86,1592.0,267.3897,267.5707,267.0659,267.485,1592.0
2024-04-04 14:35:00,280.76,281.42,280.73,281.13,500.0,267.3897,268.0183,267.3612,267.7421,500.0
2024-04-04 14:40:00,281.0,281.01,280.59,280.59,985.0,267.6183,267.6278,267.2278,267.2278,985.0
2024-04-04 14:45:00,280.8,280.97,280.62,280.97,2619.0,267.4278,267.5897,267.2564,267.5897,2619.0
2024-04-04 14:50:00,281.02,281.18,280.81,280.87,1740.0,267.6374,267.7897,267.4374,267.4945,1740.0
2024-04-04 14:55:00,280.68,280.68,280.28,280.56,2801.0,267.3136,267.3136,266.9326,267.1993,2801.0
2024-04-04 15:00:00,280.13,280.5,279.89,280.29,1102.0,266.7897,267.1421,266.5612,266.9421,1102.0
2024-04-04 15:05:00,280.67,280.79,280.53,280.74,1590.0,267.304,267.4183,267.1707,267.3707,1590.0
2024-04-04 15:10:00,280.62,280.87,280.57,280.87,1072.0,267.2564,267.4945,267.2088,267.4945,1072.0
2024-04-04 15:15:00,280.71,280.73,280.43,280.51,2369.0,267.3421,267.3612,267.0755,267.1517,2369.0
2024-04-04 15:20:00,280.57,280.81,280.56,280.81,600.0,267.2088,267.4374,267.1993,267.4374,600.0
2024-04-04 15:25:00,280.69,280.69,280.24,280.24,2331.0,267.3231,267.3231,266.8945,266.8945,2331.0
2024-04-04 15:30:00,280.23,280.23,279.73,279.81,1615.0,266.885,266.885,266.4088,266.485,1615.0
2024-04-04 15:35:00,279.82,279.86,279.48,279.66,2704.0,266.4945,266.5326,266.1707,266.3421,2704.0
2024-04-04 15:40:00,279.67,280.32,279.67,280.31,5431.0,266.3517,266.9707,266.3517,266.9612,5431.0
2024-04-04 15:45:00,280.45,281.14,280.45,281.14,3174.0,267.0945,267.7517,267.0945,267.7517,3174.0
2024-04-04 15:50:00,281.13,281.98,281.08,281.57,12406.0,267.7421,268.5516,267.6945,268.1612,12406.0
2024-04-04 15:55:00,281.7,281.78,280.49,280.79,25337.0,268.285,268.3612,267.1326,267.4183,25337.0
2024-04-05 09:30:00,280.64,282.08,280.25,281.97,8702.0,267.2755,268.6469,266.904,268.5421,8702.0
2024-04-05 09:35:00,281.28,281.63,281.27,281.37,800.0,267.885,268.2183,267.8755,267.9707,800.0
2024-04-05 09:40:00,281.16,281.6,281.13,281.17,975.0,267.7707,268.1897,267.7421,267.7802,975.0
2024-04-05 09:45:00,280.9,281.21,280.59,280.83,1355.0,267.5231,267.8183,267.2278,267.4564,1355.0
2024-04-05 09:50:00,280.72,281.37,280.57,281.3,2726.0,267.3517,267.9707,267.2088,267.904,2726.0
2024-04-05 09:55:00,281.13,281.57,281.07,281.07,1373.0,267.7421,268.1612,267.685,267.685,1373.0
2024-04-05 10:00:00,280.77,280.87,280.26,280.4,2082.0,267.3993,267.4945,266.9136,267.0469,2082.0
2024-04-05 10:05:00,280.29,280.57,279.9,279.91,2566.0,266.9421,267.2088,266.5707,266.5802,2566.0
2024-04-05 10:10:00,280.06,280.46,279.78,280.21,2032.0,266.7231,267.104,266.4564,266.8659,2032.0
2024-04-05 10:15:00,280.11,280.11,279.32,279.43,1683.0,266.7707,266.7707,266.0183,266.1231,1683.0
2024-04-05 10:20:00,279.39,279.8,279.39,279.57,811.0,266.085,266.4755,266.085,266.2564,811.0
2024-04-05 10:25:00,279.36,279.45,279.25,279.44,651.0,266.0564,266.1421,265.9517,266.1326,651.0
2024-04-05 10:30:00,279.58,280.1,279.58,280.1,1366.0,266.2659,266.7612,266.2659,266.7612,1366.0
2024-04-05 10:35:00,279.94,280.26,279.75,280.23,1815.0,266.6088,266.9136,266.4278,266.885,1815.0
2024-04-05 10:40:00,280.23,280.65,280.23,280.4,3857.0,266.885,267.285,266.885,267.0469,3857.0
2024-04-05 10:45:00,280.52,280.85,280.52,280.85,400.0,267.1612,267.4755,267.1612,267.4755,400.0
2024-04-05 10:50:00,281.0,281.16,280.86,281.16,1000.0,267.6183,267.7707,267.485,267.7707,1000.0
2024-04-05 10:55:00,281.25,281.62,281.25,281.28,1686.0,267.8564,268.2088,267.8564,267.885,1686.0
2024-04-05 11:00:00,281.13,281.26,281.11,281.11,400.0,267.7421,267.8659,267.7231,267.7231,400.0
2024-04-05 11:05:00,280.8,281.02,280.8,281.0,400.0,267.4278,267.6374,267.4278,267.6183,400.0
2024-04-05 11:10:00,280.94,281.17,280.94,281.12,400.0,267.5612,267.7802,267.5612,267.7326,400.0
2024-04-05 11:15:00,281.0,281.0,280.89,280.93,573.0,267.6183,267.6183,267.5136,267.5517,573.0
2024-04-05 11:20:00,281.04,281.15,281.03,281.1,652.0,267.6564,267.7612,267.6469,267.7136,652.0
2024-04-05 11:25:00,281.04,281.3,281.0,281.3,1030.0,267.6564,267.904,267.6183,267.904,1030.0
2024-04-05 11:30:00,281.18,281.18,281.13,281.13,429.0,267.7897,267.7897,267.7421,267.7421,429.0
2024-04-05 11:35:00,280.98,281.11,280.97,281.11,614.0,267.5993,267.7231,267.5897,267.7231,614.0
2024-04-05 11:40:00,281.34,281.58,281.32,281.42,700.0,267.9421,268.1707,267.9231,268.0183,700.0
2024-04-05 11:45:00,281.42,281.67,281.4,281.44,1216.0,268.0183,268.2564,267.9993,268.0374,1216.0
2024-04-05 11:50:00,281.24,281.24,281.24,281.24,100.0,267.8469,267.8469,267.8469,267.8469,100.0
2024-04-05 11:55:00,281.49,281.61,281.3,281.44,1440.0,268.085,268.1993,267.904,268.0374,1440.0
2024-04-05 12:00:00,281.42,281.42,281.42,281.42,100.0,268.0183,268.0183,268.0183,268.0183,100.0
2024-04-05 12:05:00,281.28,281.43,280.98,281.43,1506.0,267.885,268.0278,267.5993,268.0278,1506.0
2024-04-05 12:10:00,281.51,281.52,281.39,281.4,350.0,268.104,268.1136,267.9897,267.9993,350.0
2024-04-05 12:15:00,281.53,281.56,281.37,281.38,1581.0,268.1231,268.1516,267.9707,267.9802,1581.0
2024-04-05 12:20:00,281.42,281.63,281.35,281.63,1109.0,268.0183,268.2183,267.9516,268.2183,1109.0
2024-04-05 12:25:00,281.65,281.65,281.52,281.52,410.0,268.2374,268.2374,268.1136,268.1136,410.0
2024-04-05 12:30:00,281.55,281.55,281.46,281.48,1135.0,268.1421,268.1421,268.0564,268.0755,1135.0
2024-04-05 12:35:00,281.55,281.8,281.55,281.76,797.0,268.1421,268.3802,268.1421,268.3421,797.0
2024-04-05 12:40:00,281.72,281.78,281.66,281.78,1012.0,268.304,268.3612,268.2469,268.3612,1012.0
2024-04-05 12:45:00,281.71,281.71,281.7,281.7,469.0,268.2945,268.2945,268.285,268.285,469.0
2024-04-05 12:50:00,281.69,282.26,281.69,282.26,635.0,268.2755,268.8183,268.2755,268.8183,635.0
2024-04-05 12:55:00,282.28,282.38,282.18,282.38,432.0,268.8374,268.9326,268.7421,268.9326,432.0
2024-04-05 13:00:00,282.44,282.44,282.2,282.2,300.0,268.9897,268.9897,268.7612,268.7612,300.0
2024-04-05 13:05:00,282.09,282.14,281.89,281.92,900.0,268.6564,268.704,268.4659,268.4945,900.0
2024-04-05 13:10:00,281.98,281.98,281.87,281.87,200.0,268.5516,268.5516,268.4469,268.4469,200.0
2024-04-05 13:15:00,281.67,281.81,281.64,281.74,915.0,268.2564,268.3897,268.2278,268.3231,915.0
2024-04-05 13:20:00,281.97,281.97,281.77,281.77,893.0,268.5421,268.5421,268.3516,268.3516,893.0
2024-04-05 13:25:00,281.79,281.9,281.79,281.9,200.0,268.3707,268.4755,268.3707,268.4755,200.0
2024-04-05 13:30:00,281.81,281.97,281.8,281.97,510.0,268.3897,268.5421,268.3802,268.5421,510.0
2024-04-05 13:35:00,282.1,282.1,281.98,281.98,417.0,268.6659,268.6659,268.5516,268.5516,417.0
2024-04-05 13:40:00,281.81,281.91,281.69,281.75,600.0,268.3897,268.485,268.2755,268.3326,600.0
2024-04-05 13:45:00,281.58,281.64,281.58,281.61,900.0,268.1707,268.2278,268.1707,268.1993,900.0
2024-04-05 13:50:00,281.45,281.45,281.43,281.43,252.0,268.0469,268.0469,268.0278,268.0278,252.0
2024-04-05 13:55:00,281.7,281.7,281.23,281.31,3405.0,268.285,268.285,267.8374,267.9136,3405.0
2024-04-05 14:00:00,281.35,281.52,281.14,281.45,1457.0,267.9516,268.1136,267.7517,268.0469,1457.0
2024-04-05 14:05:00,281.44,282.44,281.44,282.25,1009.0,268.0374,268.9897,268.0374,268.8088,1009.0
2024-04-05 14:10:00,282.18,282.2,282.08,282.08,981.0,268.7421,268.7612,268.6469,268.6469,981.0
2024-04-05 14:15:00,282.11,282.33,282.01,282.01,1677.0,268.6755,268.885,268.5802,268.5802,1677.0
2024-04-05 14:20:00,282.5,282.5,282.11,282.11,509.0,269.0469,269.0469,268.6755,268.6755,509.0
2024-04-05 14:25:00,282.15,282.3,281.95,281.99,1000.0,268.7136,268.8564,268.5231,268.5612,1000.0
2024-04-05 14:30:00,281.76,281.82,281.76,281.81,308.0,268.3421,268.3993,268.3421,268.3897,308.0
2024-04-05 14:35:00,281.79,281.95,281.78,281.93,772.0,268.3707,268.5231,268.3612,268.504,772.0
2024-04-05 14:40:00,282.09,282.12,281.63,281.78,1788.0,268.6564,268.685,268.2183,268.3612,1788.0
2024-04-05 14:45:00,281.6,281.6,281.54,281.54,200.0,268.1897,268.1897,268.1326,268.1326,200.0
2024-04-05 14:50:00,281.48,281.62,281.43,281.62,1090.0,268.0755,268.2088,268.0278,268.2088,1090.0
2024-04-05 14:55:00,281.59,281.95,281.51,281.95,1403.0,268.1802,268.5231,268.104,268.5231,1403.0
2024-04-05 15:00:00,281.95,282.02,281.68,282.02,1163.0,268.5231,268.5897,268.2659,268.5897,1163.0
2024-04-05 15:05:00,281.96,282.11,281.75,281.86,3255.0,268.5326,268.6755,268.3326,268.4374,3255.0
2024-04-05 15:10:00,281.99,282.39,281.99,282.38,1942.0,268.5612,268.9421,268.5612,268.9326,1942.0
2024-04-05 15:15:00,282.5,282.53,282.14,282.39,1635.0,269.0469,269.0755,268.704,268.9421,1635.0
2024-04-05 15:20:00,282.39,282.48,282.07,282.48,2124.0,268.9421,269.0278,268.6374,269.0278,2124.0
2024-04-05 15:25:00,282.48,282.51,282.05,282.2,2214.0,269.0278,269.0564,268.6183,268.7612,2214.0
2024-04-05 15:30:00,282.07,282.62,281.88,282.62,1423.0,268.6374,269.1612,268.4564,269.1612,1423.0
2024-04-05 15:35:00,282.6,282.75,282.07,282.07,2300.0,269.1421,269.285,268.6374,268.6374,2300.0
2024-04-05 15:40:00,282.27,282.41,282.09,282.09,3244.0,268.8278,268.9612,268.6564,268.6564,3244.0
2024-04-05 15:45:00,282.33,282.73,282.33,282.61,3807.0,268.885,269.2659,268.885,269.1516,3807.0
2024-04-05 15:50:00,282.58,283.1,282.53,283.1,4025.0,269.1231,269.6183,269.0755,269.6183,4025.0
2024-04-05 15:55:00,283.1,283.3,282.57,282.7,26351.0,269.6183,269.8088,269.1136,269.2374,26351.0
2024-04-08 09:30:00,283.61,284.25,282.8,284.25,5212.0,270.104,270.7135,269.3326,270.7135,5212.0
2024-04-08 09:35:00,284.66,285.71,283.46,285.71,1137.0,271.104,272.104,269.9612,272.104,1137.0
2024-04-08 09:40:00,284.97,284.97,284.4,284.49,728.0,271.3993,271.3993,270.8564,270.9421,728.0
2024-04-08 09:45:00,284.56,284.85,284.21,284.27,600.0,271.0088,271.285,270.6755,270.7326,600.0
2024-04-08 09:50:00,284.44,284.44,284.03,284.03,600.0,270.8945,270.8945,270.504,270.504,600.0
2024-04-08 09:55:00,284.13,284.19,283.96,283.97,923.0,270.5993,270.6564,270.4374,270.4469,923.0
2024-04-08 10:00:00,284.0,284.04,283.57,283.61,2181.0,270.4755,270.5135,270.0659,270.104,2181.0
2024-04-08 10:05:00,283.34,284.07,283.13,283.49,1750.0,269.8469,270.5421,269.6469,269.9897,1750.0
2024-04-08 10:10:00,283.31,283.87,283.31,283.71,3607.0,269.8183,270.3516,269.8183,270.1993,3607.0
2024-04-08 10:15:00,283.67,284.3,283.67,284.04,1690.0,270.1612,270.7612,270.1612,270.5135,1690.0
2024-04-08 10:20:00,284.04,284.28,283.99,284.05,1102.0,270.5135,270.7421,270.4659,270.5231,1102.0
2024-04-08 10:25:00,284.27,284.49,284.24,284.42,2914.0,270.7326,270.9421,270.704,270.8755,2914.0
2024-04-08 10:30:00,284.19,285.15,284.11,285.15,3500.0,270.6564,271.5707,270.5802,271.5707,3500.0
2024-04-08 10:35:00,285.06,285.58,284.95,285.11,4931.0,271.485,271.9802,271.3802,271.5326,4931.0
2024-04-08 10:40:00,285.34,285.4,285.15,285.27,757.0,271.7516,271.8088,271.5707,271.685,757.0
2024-04-08 10:45:00,285.4,285.64,284.98,285.16,3804.0,271.8088,272.0374,271.4088,271.5802,3804.0
2024-04-08 10:50:00,284.98,284.98,284.75,284.93,2662.0,271.4088,271.4088,271.1897,271.3612,2662.0
2024-04-08 10:55:00,285.0,285.09,284.92,284.98,2318.0,271.4278,271.5135,271.3516,271.4088,2318.0
2024-04-08 11:00:00,285.05,285.05,284.75,285.0,1493.0,271.4754,271.4754,271.1897,271.4278,1493.0
2024-04-08 11:05:00,284.81,285.75,284.81,285.75,2258.0,271.2469,272.1421,271.2469,272.1421,2258.0
2024-04-08 11:10:00,285.54,285.75,285.54,285.75,930.0,271.9421,272.1421,271.9421,272.1421,930.0
2024-04-08 11:15:00,285.91,285.91,285.22,285.22,2142.0,272.2945,272.2945,271.6374,271.6374,2142.0
2024-04-08 11:20:00,285.21,285.23,284.92,284.99,1146.0,271.6278,271.6469,271.3516,271.4183,1146.0
2024-04-08 11:25:00,285.0,285.07,284.86,285.07,569.0,271.4278,271.4945,271.2945,271.4945,569.0
2024-04-08 11:30:00,285.11,285.25,285.1,285.25,1068.0,271.5326,271.6659,271.5231,271.6659,1068.0
2024-04-08 11:35:00,284.97,284.97,284.76,284.76,1239.0,271.3993,271.3993,271.1993,271.1993,1239.0
2024-04-08 11:40:00,284.62,284.85,284.62,284.85,1433.0,271.0659,271.285,271.0659,271.285,1433.0
2024-04-08 11:45:00,284.71,284.71,284.71,284.71,348.0,271.1516,271.1516,271.1516,271.1516,348.0
2024-04-08 11:50:00,284.83,285.03,284.83,284.87,368.0,271.2659,271.4564,271.2659,271.304,368.0
2024-04-08 11:55:00,285.05,285.35,284.93,285.35,1854.0,271.4754,271.7612,271.3612,271.7612,1854.0
2024-04-08 12:00:00,285.06,285.08,285.06,285.08,500.0,271.485,271.504,271.485,271.504,500.0
2024-04-08 12:05:00,285.08,285.08,285.08,285.08,0.0,271.504,271.504,271.504,271.504,0.0
2024-04-08 12:10:00,285.03,285.03,284.93,284.94,900.0,271.4564,271.4564,271.3612,271.3707,900.0
2024-04-08 12:15:00,285.06,285.24,285.06,285.24,625.0,271.485,271.6564,271.485,271.6564,625.0
2024-04-08 12:20:00,285.33,285.55,285.32,285.45,768.0,271.7421,271.9516,271.7326,271.8564,768.0
2024-04-08 12:25:00,285.42,285.78,285.42,285.57,1021.0,271.8278,272.1707,271.8278,271.9707,1021.0
2024-04-08 12:30:00,285.67,286.07,285.66,285.99,1648.0,272.0659,272.4469,272.0564,272.3707,1648.0
2024-04-08 12:35:00,286.08,286.08,285.91,286.02,1102.0,272.4564,272.4564,272.2945,272.3993,1102.0
2024-04-08 12:40:00,286.05,286.32,286.04,286.31,1068.0,272.4278,272.685,272.4183,272.6754,1068.0
2024-04-08 12:45:00,286.31,286.31,286.07,286.07,232.0,272.6754,272.6754,272.4469,272.4469,232.0
2024-04-08 12:50:00,286.22,286.33,286.06,286.06,1977.0,272.5897,272.6945,272.4374,272.4374,1977.0
2024-04-08 12:55:00,285.96,286.07,285.85,285.85,2637.0,272.3421,272.4469,272.2374,272.2374,2637.0
2024-04-08 13:00:00,285.83,286.1,285.68,285.78,2083.0,272.2183,272.4754,272.0754,272.1707,2083.0
2024-04-08 13:05:00,285.81,286.08,285.68,285.86,2107.0,272.1993,272.4564,272.0754,272.2469,2107.0
2024-04-08 13:10:00,285.91,285.91,285.73,285.8,1898.0,272.2945,272.2945,272.1231,272.1897,1898.0
2024-04-08 13:15:00,285.92,285.97,285.76,285.84,1998.0,272.304,272.3516,272.1516,272.2278,1998.0
2024-04-08 13:20:00,285.71,285.92,285.7,285.92,2222.0,272.104,272.304,272.0945,272.304,2222.0
2024-04-08 13:25:00,286.02,286.33,286.02,286.33,600.0,272.3993,272.6945,272.3993,272.6945,600.0
2024-04-08 13:30:00,286.23,286.45,286.1,286.45,1805.0,272.5993,272.8088,272.4754,272.8088,1805.0
2024-04-08 13:35:00,286.5,286.62,286.3,286.42,3185.0,272.8564,272.9707,272.6659,272.7802,3185.0
2024-04-08 13:40:00,286.38,286.85,286.2,286.78,3987.0,272.7421,273.1897,272.5707,273.1231,3987.0
2024-04-08 13:45:00,286.92,286.92,286.53,286.53,1600.0,273.2564,273.2564,272.885,272.885,1600.0
2024-04-08 13:50:00,286.66,286.79,286.5,286.68,2531.0,273.0088,273.1326,272.8564,273.0278,2531.0
2024-04-08 13:55:00,286.69,286.69,286.48,286.62,1910.0,273.0373,273.0373,272.8374,272.9707,1910.0
2024-04-08 14:00:00,286.61,286.61,286.13,286.13,3558.0,272.9612,272.9612,272.504,272.504,3558.0
2024-04-08 14:05:00,286.44,286.58,286.39,286.57,800.0,272.7993,272.9326,272.7516,272.9231,800.0
2024-04-08 14:10:00,286.26,286.84,286.26,286.3,4336.0,272.6278,273.1802,272.6278,272.6659,4336.0
2024-04-08 14:15:00,286.32,286.32,286.14,286.16,1003.0,272.685,272.685,272.5135,272.5326,1003.0
2024-04-08 14:20:00,286.01,286.02,285.85,285.86,335.0,272.3897,272.3993,272.2374,272.2469,335.0
2024-04-08 14:25:00,285.65,285.79,285.64,285.79,300.0,272.0469,272.1802,272.0374,272.1802,300.0
2024-04-08 14:30:00,285.8,285.94,285.56,285.56,1510.0,272.1897,272.3231,271.9612,271.9612,1510.0
2024-04-08 14:35:00,285.63,285.73,285.63,285.73,516.0,272.0278,272.1231,272.0278,272.1231,516.0
2024-04-08 14:40:00,285.9,285.9,285.88,285.88,201.0,272.285,272.285,272.2659,272.2659,201.0
2024-04-08 14:45:00,285.8,285.8,285.53,285.53,400.0,272.1897,272.1897,271.9326,271.9326,400.0
2024-04-08 14:50:00,285.54,285.7,285.54,285.62,844.0,271.9421,272.0945,271.9421,272.0183,844.0
2024-04-08 14:55:00,285.78,285.85,285.59,285.85,1211.0,272.1707,272.2374,271.9897,272.2374,1211.0
2024-04-08 15:00:00,285.69,285.91,285.69,285.91,1057.0,272.085,272.2945,272.085,272.2945,1057.0
2024-04-08 15:05:00,285.6,285.67,285.43,285.65,2953.0,271.9993,272.0659,271.8374,272.0469,2953.0
2024-04-08 15:10:00,285.74,286.0,285.74,285.89,3357.0,272.1326,272.3802,272.1326,272.2754,3357.0
2024-04-08 15:15:00,285.75,285.92,285.65,285.92,1201.0,272.1421,272.304,272.0469,272.304,1201.0
2024-04-08 15:20:00,285.89,286.02,285.65,285.72,2786.0,272.2754,272.3993,272.0469,272.1135,2786.0
2024-04-08 15:25:00,285.74,285.91,285.73,285.89,762.0,272.1326,272.2945,272.1231,272.2754,762.0
2024-04-08 15:30:00,286.02,286.34,286.02,286.34,2004.0,272.3993,272.704,272.3993,272.704,2004.0
2024-04-08 15:35:00,286.39,286.39,285.86,285.91,1910.0,272.7516,272.7516,272.2469,272.2945,1910.0
2024-04-08 15:40:00,285.96,286.25,285.86,286.01,2998.0,272.3421,272.6183,272.2469,272.3897,2998.0
2024-04-08 15:45:00,286.13,286.99,286.05,286.99,3814.0,272.504,273.3231,272.4278,273.3231,3814.0
2024-04-08 15:50:00,286.98,287.28,286.67,287.13,6476.0,273.3135,273.5993,273.0183,273.4564,6476.0
2024-04-08 15:55:00,287.19,287.85,287.11,287.8,31935.0,273.5135,274.1421,273.4373,274.0945,31935.0
2024-04-09 09:30:00,289.59,290.05,289.59,289.83,6859.0,275.7992,276.2373,275.7992,276.0278,6859.0
2024-04-09 09:35:00,290.86,290.92,290.1,290.48,2662.0,277.0088,277.0659,276.285,276.6469,2662.0
2024-04-09 09:40:00,290.46,290.56,290.32,290.4,4242.0,276.6278,276.7231,276.4945,276.5707,4242.0
2024-04-09 09:45:00,289.98,290.27,289.74,290.09,2201.0,276.1707,276.4469,275.9421,276.2754,2201.0
2024-04-09 09:50:00,289.96,290.13,289.48,289.96,2995.0,276.1516,276.3135,275.6945,276.1516,2995.0
2024-04-09 09:55:00,289.93,290.65,289.65,290.65,3661.0,276.1231,276.8088,275.8564,276.8088,3661.0
2024-04-09 10:00:00,290.53,291.28,290.29,291.07,10099.0,276.6945,277.4088,276.4659,277.2088,10099.0
2024-04-09 10:05:00,291.39,292.2,291.39,291.96,829.0,277.5135,278.285,277.5135,278.0564,829.0
2024-04-09 10:10:00,292.29,292.66,292.12,292.47,929.0,278.3707,278.723,278.2088,278.5421,929.0
2024-04-09 10:15:00,292.73,292.84,292.44,292.79,2530.0,278.7897,278.8945,278.5135,278.8469,2530.0
2024-04-09 10:20:00,293.0,293.46,293.0,293.31,2464.0,279.0469,279.485,279.0469,279.3421,2464.0
2024-04-09 10:25:00,293.62,293.64,293.2,293.2,2942.0,279.6373,279.6564,279.2373,279.2373,2942.0
2024-04-09 10:30:00,293.37,293.43,292.78,293.43,2538.0,279.3992,279.4564,278.8373,279.4564,2538.0
2024-04-09 10:35:00,292.76,292.81,292.14,292.14,2500.0,278.8183,278.8659,278.2278,278.2278,2500.0
2024-04-09 10:40:00,292.2,292.63,291.34,291.34,2715.0,278.285,278.6945,277.4659,277.4659,2715.0
2024-04-09 10:45:00,291.12,291.35,291.06,291.2,2780.0,277.2564,277.4754,277.1992,277.3326,2780.0
2024-04-09 10:50:00,291.15,291.37,290.83,290.94,1901.0,277.285,277.4945,276.9802,277.085,1901.0
2024-04-09 10:55:00,291.18,291.18,290.96,290.96,500.0,277.3135,277.3135,277.104,277.104,500.0
2024-04-09 11:00:00,290.76,290.84,290.63,290.68,946.0,276.9135,276.9897,276.7897,276.8373,946.0
2024-04-09 11:05:00,290.89,291.24,290.89,291.05,2699.0,277.0373,277.3707,277.0373,277.1897,2699.0
2024-04-09 11:10:00,291.26,291.49,291.26,291.43,335.0,277.3897,277.6088,277.3897,277.5516,335.0
2024-04-09 11:15:00,291.64,292.29,291.64,292.29,893.0,277.7516,278.3707,277.7516,278.3707,893.0
2024-04-09 11:20:00,292.15,292.72,292.15,292.44,3058.0,278.2373,278.7802,278.2373,278.5135,3058.0
2024-04-09 11:25:00,292.42,292.7,292.34,292.39,1761.0,278.4945,278.7611,278.4183,278.4659,1761.0
2024-04-09 11:30:00,292.3,292.45,292.16,292.45,1092.0,278.3802,278.523,278.2469,278.523,1092.0
2024-04-09 11:35:00,292.27,292.29,292.27,292.29,200.0,278.3516,278.3707,278.3516,278.3707,200.0
2024-04-09 11:40:00,292.23,292.52,292.22,292.52,800.0,278.3135,278.5897,278.304,278.5897,800.0
2024-04-09 11:45:00,292.84,293.0,292.68,292.68,1276.0,278.8945,279.0469,278.7421,278.7421,1276.0
2024-04-09 11:50:00,292.91,293.03,292.68,293.0,1597.0,278.9611,279.0754,278.7421,279.0469,1597.0
2024-04-09 11:55:00,292.96,293.12,292.69,292.74,1100.0,279.0088,279.1611,278.7516,278.7992,1100.0
2024-04-09 12:00:00,292.96,293.05,292.49,292.74,2457.0,279.0088,279.0945,278.5611,278.7992,2457.0
2024-04-09 12:05:00,292.57,292.57,292.37,292.37,300.0,278.6373,278.6373,278.4469,278.4469,300.0
2024-04-09 12:10:00,292.89,292.89,292.57,292.61,1382.0,278.9421,278.9421,278.6373,278.6754,1382.0
2024-04-09 12:15:00,292.53,292.61,292.5,292.61,429.0,278.5992,278.6754,278.5707,278.6754,429.0
2024-04-09 12:20:00,292.43,292.46,292.25,292.41,1808.0,278.504,278.5326,278.3326,278.485,1808.0
2024-04-09 12:25:00,292.41,292.41,292.41,292.41,0.0,278.485,278.485,278.485,278.485,0.0
2024-04-09 12:30:00,292.74,292.88,292.74,292.76,1390.0,278.7992,278.9326,278.7992,278.8183,1390.0
2024-04-09 12:35:00,293.01,293.01,292.31,292.31,2956.0,279.0564,279.0564,278.3897,278.3897,2956.0
2024-04-09 12:40:00,292.64,292.64,292.02,292.02,1237.0,278.704,278.704,278.1135,278.1135,1237.0
2024-04-09 12:45:00,291.87,291.87,291.31,291.32,2972.0,277.9707,277.9707,277.4373,277.4469,2972.0
2024-04-09 12:50:00,291.49,291.69,291.0,291.05,2325.0,277.6088,277.7992,277.1421,277.1897,2325.0
2024-04-09 12:55:00,291.03,291.33,291.03,291.21,655.0,277.1707,277.4564,277.1707,277.3421,655.0
2024-04-09 13:00:00,291.06,291.27,291.06,291.27,1111.0,277.1992,277.3992,277.1992,277.3992,1111.0
2024-04-09 13:05:00,290.99,291.24,290.99,291.2,300.0,277.1326,277.3707,277.1326,277.3326,300.0
2024-04-09 13:10:00,291.46,291.46,291.27,291.27,711.0,277.5802,277.5802,277.3992,277.3992,711.0
2024-04-09 13:15:00,291.26,291.51,291.21,291.21,3016.0,277.3897,277.6278,277.3421,277.3421,3016.0
2024-04-09 13:20:00,291.2,291.36,290.95,290.96,1156.0,277.3326,277.485,277.0945,277.104,1156.0
2024-04-09 13:25:00,290.87,290.87,290.86,290.86,200.0,277.0183,277.0183,277.0088,277.0088,200.0
2024-04-09 13:30:00,290.86,290.86,290.55,290.55,1123.0,277.0088,277.0088,276.7135,276.7135,1123.0
2024-04-09 13:35:00,290.68,290.91,290.52,290.65,2208.0,276.8373,277.0564,276.685,276.8088,2208.0
2024-04-09 13:40:00,290.77,290.92,290.29,290.29,2064.0,276.9231,277.0659,276.4659,276.4659,2064.0
2024-04-09 13:45:00,290.32,290.65,290.32,290.65,1215.0,276.4945,276.8088,276.4945,276.8088,1215.0
2024-04-09 13:50:00,290.77,290.84,290.77,290.83,294.0,276.9231,276.9897,276.9231,276.9802,294.0
2024-04-09 13:55:00,290.95,291.19,290.95,291.19,3018.0,277.0945,277.3231,277.0945,277.3231,3018.0
2024-04-09 14:00:00,291.04,291.1,290.86,290.89,1613.0,277.1802,277.2373,277.0088,277.0373,1613.0
2024-04-09 14:05:00,290.88,290.99,290.6,290.99,2264.0,277.0278,277.1326,276.7611,277.1326,2264.0
2024-04-09 14:10:00,291.03,291.04,290.88,291.04,1311.0,277.1707,277.1802,277.0278,277.1802,1311.0
2024-04-09 14:15:00,291.16,291.31,291.03,291.31,1321.0,277.2945,277.4373,277.1707,277.4373,1321.0
2024-04-09 14:20:00,291.34,291.53,291.28,291.53,655.0,277.4659,277.6469,277.4088,277.6469,655.0
2024-04-09 14:25:00,291.53,291.73,291.52,291.67,1176.0,277.6469,277.8373,277.6373,277.7802,1176.0
2024-04-09 14:30:00,291.51,291.83,291.5,291.72,2625.0,277.6278,277.9326,277.6183,277.8278,2625.0
2024-04-09 14:35:00,291.72,292.09,291.72,291.99,1134.0,277.8278,278.1802,277.8278,278.085,1134.0
2024-04-09 14:40:00,291.8,292.06,291.8,291.9,2936.0,277.904,278.1516,277.904,277.9992,2936.0
2024-04-09 14:45:00,291.81,291.89,291.54,291.54,4092.0,277.9135,277.9897,277.6564,277.6564,4092.0
2024-04-09 14:50:00,291.8,291.8,291.8,291.8,100.0,277.904,277.904,277.904,277.904,100.0
2024-04-09 14:55:00,291.75,291.79,291.73,291.79,412.0,277.8564,277.8945,277.8373,277.8945,412.0
2024-04-09 15:00:00,291.76,291.84,291.52,291.84,1878.0,277.8659,277.9421,277.6373,277.9421,1878.0
2024-04-09 15:05:00,291.78,292.0,291.25,291.26,4414.0,277.885,278.0945,277.3802,277.3897,4414.0
2024-04-09 15:10:00,291.19,292.2,291.18,292.2,2926.0,277.3231,278.285,277.3135,278.285,2926.0
2024-04-09 15:15:00,292.15,292.63,292.15,292.62,2033.0,278.2373,278.6945,278.2373,278.685,2033.0
2024-04-09 15:20:00,292.71,293.16,292.7,293.16,1802.0,278.7707,279.1992,278.7611,279.1992,1802.0
2024-04-09 15:25:00,293.39,293.72,293.39,293.51,5487.0,279.4183,279.7326,279.4183,279.5326,5487.0
2024-04-09 15:30:00,293.78,293.94,293.34,293.39,4694.0,279.7897,279.9421,279.3707,279.4183,4694.0
2024-04-09 15:35:00,293.31,293.44,292.55,292.6,3842.0,279.3421,279.4659,278.6183,278.6659,3842.0
2024-04-09 15:40:00,292.7,293.12,292.68,292.97,2606.0,278.7611,279.1611,278.7421,279.0183,2606.0
2024-04-09 15:45:00,293.48,293.48,292.95,293.16,3057.0,279.504,279.504,278.9992,279.1992,3057.0
2024-04-09 15:50:00,293.13,293.28,292.81,292.99,16840.0,279.1707,279.3135,278.8659,279.0373,16840.0
2024-04-09 15:55:00,292.97,293.63,292.45,293.34,59837.0,279.0183,279.6469,278.523,279.3707,59837.0
2024-04-10 09:30:00,285.33,285.33,283.95,285.03,8960.0,271.7421,271.7421,270.4278,271.4564,8960.0
2024-04-10 09:35:00,285.48,285.5,283.58,284.75,15824.0,271.885,271.904,270.0755,271.1897,15824.0
2024-04-10 09:40:00,285.21,285.22,283.72,284.61,1893.0,271.6278,271.6374,270.2088,271.0564,1893.0
2024-04-10 09:45:00,284.83,284.91,282.9,282.92,5898.0,271.2659,271.3421,269.4278,269.4469,5898.0
2024-04-10 09:50:00,283.04,283.39,282.2,282.53,5548.0,269.5612,269.8945,268.7612,269.0755,5548.0
2024-04-10 09:55:00,282.35,283.2,281.98,282.82,1427.0,268.904,269.7135,268.5516,269.3516,1427.0
2024-04-10 10:00:00,282.81,283.87,282.81,283.87,3286.0,269.3421,270.3516,269.3421,270.3516,3286.0
2024-04-10 10:05:00,283.6,283.81,282.91,283.27,3352.0,270.0945,270.2945,269.4374,269.7802,3352.0
2024-04-10 10:10:00,283.16,283.86,283.11,283.5,1195.0,269.6755,270.3421,269.6278,269.9993,1195.0
2024-04-10 10:15:00,283.05,283.06,281.98,282.12,1387.0,269.5707,269.5802,268.5516,268.685,1387.0
2024-04-10 10:20:00,282.05,282.82,282.05,282.05,10266.0,268.6183,269.3516,268.6183,268.6183,10266.0
2024-04-10 10:25:00,282.21,282.32,281.55,281.55,10404.0,268.7707,268.8755,268.1421,268.1421,10404.0
2024-04-10 10:30:00,281.72,281.72,280.91,281.29,4823.0,268.304,268.304,267.5326,267.8945,4823.0
2024-04-10 10:35:00,281.73,281.73,281.48,281.71,850.0,268.3136,268.3136,268.0755,268.2945,850.0
2024-04-10 10:40:00,281.63,281.63,279.8,279.8,2100.0,268.2183,268.2183,266.4755,266.4755,2100.0
2024-04-10 10:45:00,279.97,279.97,278.91,279.44,4973.0,266.6374,266.6374,265.6278,266.1326,4973.0
2024-04-10 10:50:00,279.57,279.57,278.8,278.8,1400.0,266.2564,266.2564,265.5231,265.5231,1400.0
2024-04-10 10:55:00,279.18,279.18,277.77,278.2,10155.0,265.885,265.885,264.5421,264.9517,10155.0
2024-04-10 11:00:00,278.07,278.07,276.84,276.84,5933.0,264.8278,264.8278,263.6564,263.6564,5933.0
2024-04-10 11:05:00,276.91,277.33,276.34,276.5,4217.0,263.7231,264.1231,263.1802,263.3326,4217.0
2024-04-10 11:10:00,276.45,276.45,275.42,275.42,4206.0,263.285,263.285,262.304,262.304,4206.0
2024-04-10 11:15:00,275.35,275.35,273.48,274.11,11696.0,262.2374,262.2374,260.4564,261.0564,11696.0
2024-04-10 11:20:00,273.96,274.38,273.59,274.13,6287.0,260.9136,261.3136,260.5612,261.0755,6287.0
2024-04-10 11:25:00,274.37,275.16,274.29,275.16,15268.0,261.304,262.0564,261.2279,262.0564,15268.0
2024-04-10 11:30:00,275.26,275.7,274.89,275.7,7661.0,262.1517,262.5707,261.7993,262.5707,7661.0
2024-04-10 11:35:00,275.47,276.14,275.47,276.14,9589.0,262.3517,262.9898,262.3517,262.9898,9589.0
2024-04-10 11:40:00,276.17,276.5,274.58,274.78,19913.0,263.0183,263.3326,261.504,261.6945,19913.0
2024-04-10 11:45:00,274.49,275.9,274.16,275.54,3470.0,261.4183,262.7612,261.104,262.4183,3470.0
2024-04-10 11:50:00,275.47,275.8,274.78,275.57,2017.0,262.3517,262.6659,261.6945,262.4469,2017.0
2024-04-10 11:55:00,275.3,275.67,274.99,275.44,2969.0,262.1898,262.5421,261.8945,262.3231,2969.0
2024-04-10 12:00:00,275.38,275.49,274.89,274.9,1469.0,262.266,262.3707,261.7993,261.8088,1469.0
2024-04-10 12:05:00,275.34,275.34,274.85,275.09,2683.0,262.2279,262.2279,261.7612,261.9898,2683.0
2024-04-10 12:10:00,275.07,276.24,274.9,276.24,1404.0,261.9707,263.085,261.8088,263.085,1404.0
2024-04-10 12:15:00,276.44,276.63,276.05,276.63,1216.0,263.2755,263.4564,262.904,263.4564,1216.0
2024-04-10 12:20:00,276.5,276.5,276.12,276.27,3234.0,263.3326,263.3326,262.9707,263.1136,3234.0
2024-04-10 12:25:00,276.42,276.65,276.34,276.4,1550.0,263.2564,263.4755,263.1802,263.2374,1550.0
2024-04-10 12:30:00,276.38,276.44,276.02,276.13,2751.0,263.2183,263.2755,262.8755,262.9802,2751.0
2024-04-10 12:35:00,276.11,276.46,276.03,276.03,2000.0,262.9612,263.2945,262.885,262.885,2000.0
2024-04-10 12:40:00,275.98,276.11,275.83,276.0,1681.0,262.8374,262.9612,262.6945,262.8564,1681.0
2024-04-10 12:45:00,275.85,275.85,275.38,275.38,1400.0,262.7136,262.7136,262.266,262.266,1400.0
2024-04-10 12:50:00,275.23,275.7,275.23,275.7,4024.0,262.1231,262.5707,262.1231,262.5707,4024.0
2024-04-10 12:55:00,275.9,275.94,275.84,275.84,1800.0,262.7612,262.7993,262.704,262.704,1800.0
2024-04-10 13:00:00,275.93,276.03,274.68,274.97,8967.0,262.7898,262.885,261.5993,261.8755,8967.0
2024-04-10 13:05:00,274.78,274.84,274.56,274.64,4394.0,261.6945,261.7517,261.485,261.5612,4394.0
2024-04-10 13:10:00,274.22,274.9,274.22,274.9,1530.0,261.1612,261.8088,261.1612,261.8088,1530.0
2024-04-10 13:15:00,274.59,275.33,274.5,275.2,4459.0,261.5136,262.2183,261.4279,262.0945,4459.0
2024-04-10 13:20:00,275.3,276.41,275.3,276.41,508.0,262.1898,263.2469,262.1898,263.2469,508.0
2024-04-10 13:25:00,276.42,276.5,275.61,275.61,9827.0,263.2564,263.3326,262.485,262.485,9827.0
2024-04-10 13:30:00,275.44,275.44,274.89,274.89,1680.0,262.3231,262.3231,261.7993,261.7993,1680.0
2024-04-10 13:35:00,274.43,274.43,274.12,274.13,1502.0,261.3612,261.3612,261.066,261.0755,1502.0
2024-04-10 13:40:00,274.24,274.56,273.92,274.38,2655.0,261.1802,261.485,260.8755,261.3136,2655.0
2024-04-10 13:45:00,274.27,274.46,274.02,274.46,1860.0,261.2088,261.3898,260.9707,261.3898,1860.0
2024-04-10 13:50:00,274.58,275.43,274.32,275.41,5940.0,261.504,262.3136,261.2564,262.2945,5940.0
2024-04-10 13:55:00,275.23,276.33,275.13,275.63,2800.0,262.1231,263.1707,262.0279,262.504,2800.0
2024-04-10 14:00:00,276.04,276.04,275.47,275.94,942.0,262.8945,262.8945,262.3517,262.7993,942.0
2024-04-10 14:05:00,275.56,275.66,275.22,275.65,1175.0,262.4374,262.5326,262.1136,262.5231,1175.0
2024-04-10 14:10:00,275.52,275.75,275.51,275.51,960.0,262.3993,262.6183,262.3898,262.3898,960.0
2024-04-10 14:15:00,275.7,275.7,275.28,275.33,400.0,262.5707,262.5707,262.1707,262.2183,400.0
2024-04-10 14:20:00,275.28,275.28,274.85,274.85,1802.0,262.1707,262.1707,261.7612,261.7612,1802.0
2024-04-10 14:25:00,274.93,275.15,274.92,275.15,341.0,261.8374,262.0469,261.8279,262.0469,341.0
2024-04-10 14:30:00,275.0,275.21,275.0,275.21,1199.0,261.904,262.104,261.904,262.104,1199.0
2024-04-10 14:35:00,275.11,275.14,274.85,275.05,1317.0,262.0088,262.0374,261.7612,261.9517,1317.0
2024-04-10 14:40:00,275.12,275.46,275.11,275.32,2285.0,262.0183,262.3421,262.0088,262.2088,2285.0
2024-04-10 14:45:00,275.36,275.36,275.14,275.32,904.0,262.2469,262.2469,262.0374,262.2088,904.0
2024-04-10 14:50:00,275.23,275.23,274.7,274.7,1355.0,262.1231,262.1231,261.6183,261.6183,1355.0
2024-04-10 14:55:00,274.6,274.6,274.0,274.24,2300.0,261.5231,261.5231,260.9517,261.1802,2300.0
2024-04-10 15:00:00,274.12,274.48,274.11,274.38,3336.0,261.066,261.4088,261.0564,261.3136,3336.0
2024-04-10 15:05:00,273.99,275.07,273.99,274.97,2331.0,260.9421,261.9707,260.9421,261.8755,2331.0
2024-04-10 15:10:00,275.3,276.12,275.07,276.12,1292.0,262.1898,262.9707,261.9707,262.9707,1292.0
2024-04-10 15:15:00,276.08,276.17,275.56,276.17,1857.0,262.9326,263.0183,262.4374,263.0183,1857.0
2024-04-10 15:20:00,276.21,276.35,275.75,276.35,2879.0,263.0564,263.1898,262.6183,263.1898,2879.0
2024-04-10 15:25:00,276.32,276.32,276.1,276.1,948.0,263.1612,263.1612,262.9517,262.9517,948.0
2024-04-10 15:30:00,276.38,276.38,275.95,276.18,2687.0,263.2183,263.2183,262.8088,263.0279,2687.0
2024-04-10 15:35:00,276.3,276.3,275.68,275.68,2011.0,263.1421,263.1421,262.5517,262.5517,2011.0
2024-04-10 15:40:00,275.69,276.06,275.68,276.06,2076.0,262.5612,262.9136,262.5517,262.9136,2076.0
2024-04-10 15:45:00,275.78,276.09,275.76,275.99,2590.0,262.6469,262.9421,262.6279,262.8469,2590.0
2024-04-10 15:50:00,275.96,276.69,275.84,276.69,6125.0,262.8183,263.5136,262.704,263.5136,6125.0
2024-04-10 15:55:00,276.55,276.95,275.82,275.83,30739.0,263.3802,263.7612,262.685,262.6945,30739.0
2024-04-11 09:30:00,276.87,277.56,275.58,275.61,9866.0,263.685,264.3421,262.4564,262.485,9866.0
2024-04-11 09:35:00,275.26,275.6,274.53,274.91,2699.0,262.1517,262.4755,261.4564,261.8183,2699.0
2024-04-11 09:40:00,273.79,274.61,273.75,273.89,2285.0,260.7517,261.5326,260.7136,260.8469,2285.0
2024-04-11 09:45:00,274.11,274.61,274.1,274.47,1987.0,261.0564,261.5326,261.0469,261.3993,1987.0
2024-04-11 09:50:00,274.59,274.65,274.28,274.59,1500.0,261.5136,261.5707,261.2183,261.5136,1500.0
2024-04-11 09:55:00,274.75,274.99,274.31,274.31,2355.0,261.666,261.8945,261.2469,261.2469,2355.0
2024-04-11 10:00:00,274.47,274.48,272.38,272.78,6874.0,261.3993,261.4088,259.4088,259.7898,6874.0
2024-04-11 10:05:00,272.81,273.15,272.52,272.99,4866.0,259.8183,260.1421,259.5421,259.9898,4866.0
2024-04-11 10:10:00,273.0,273.88,272.94,273.88,2798.0,259.9993,260.8374,259.9421,260.8374,2798.0
2024-04-11 10:15:00,273.66,273.66,273.06,273.06,800.0,260.6279,260.6279,260.0564,260.0564,800.0
2024-04-11 10:20:00,273.01,273.31,273.01,273.02,1930.0,260.0088,260.2945,260.0088,260.0183,1930.0
2024-04-11 10:25:00,272.86,272.87,272.25,272.25,2339.0,259.866,259.8755,259.285,259.285,2339.0
2024-04-11 10:30:00,272.39,273.25,272.39,272.82,3789.0,259.4183,260.2374,259.4183,259.8279,3789.0
2024-04-11 10:35:00,272.72,272.72,272.33,272.65,1994.0,259.7326,259.7326,259.3612,259.666,1994.0
2024-04-11 10:40:00,272.9,273.35,272.9,273.0,2782.0,259.9041,260.3326,259.9041,259.9993,2782.0
2024-04-11 10:45:00,273.2,273.2,272.56,272.71,1763.0,260.1898,260.1898,259.5802,259.7231,1763.0
2024-04-11 10:50:00,272.79,272.79,272.56,272.56,500.0,259.7993,259.7993,259.5802,259.5802,500.0
2024-04-11 10:55:00,272.46,272.46,271.9,271.9,2340.0,259.485,259.485,258.9517,258.9517,2340.0
2024-04-11 11:00:00,271.97,272.93,271.83,272.93,5041.0,259.0183,259.9326,258.885,259.9326,5041.0
2024-04-11 11:05:00,272.76,273.02,272.45,272.52,5060.0,259.7707,260.0183,259.4755,259.5421,5060.0
2024-04-11 11:10:00,272.56,272.63,272.32,272.32,1724.0,259.5802,259.6469,259.3517,259.3517,1724.0
2024-04-11 11:15:00,272.43,272.48,272.25,272.44,4048.0,259.4564,259.5041,259.285,259.466,4048.0
2024-04-11 11:20:00,272.44,272.88,272.43,272.88,1918.0,259.466,259.885,259.4564,259.885,1918.0
2024-04-11 11:25:00,272.88,273.11,272.71,273.06,2353.0,259.885,260.1041,259.7231,260.0564,2353.0
2024-04-11 11:30:00,272.94,272.96,272.6,272.96,3130.0,259.9421,259.9612,259.6183,259.9612,3130.0
2024-04-11 11:35:00,273.24,273.47,273.04,273.27,2382.0,260.2279,260.4469,260.0374,260.2564,2382.0
2024-04-11 11:40:00,273.53,273.71,273.45,273.71,606.0,260.5041,260.6755,260.4279,260.6755,606.0
2024-04-11 11:45:00,273.63,274.04,273.63,274.04,1037.0,260.5993,260.9898,260.5993,260.9898,1037.0
2024-04-11 11:50:00,274.03,274.19,273.8,273.94,1949.0,260.9802,261.1326,260.7612,260.8945,1949.0
2024-04-11 11:55:00,273.96,274.27,273.95,274.2,4384.0,260.9136,261.2088,260.904,261.1421,4384.0
2024-04-11 12:00:00,274.22,274.37,274.09,274.37,1764.0,261.1612,261.304,261.0374,261.304,1764.0
2024-04-11 12:05:00,274.35,274.35,274.32,274.32,500.0,261.285,261.285,261.2564,261.2564,500.0
2024-04-11 12:10:00,274.32,274.38,274.18,274.37,800.0,261.2564,261.3136,261.1231,261.304,800.0
2024-04-11 12:15:00,274.4,274.4,274.16,274.4,800.0,261.3326,261.3326,261.104,261.3326,800.0
2024-04-11 12:20:00,274.44,274.45,274.44,274.45,500.0,261.3707,261.3802,261.3707,261.3802,500.0
2024-04-11 12:25:00,274.48,274.56,274.09,274.09,1558.0,261.4088,261.485,261.0374,261.0374,1558.0
2024-04-11 12:30:00,274.04,274.26,274.04,274.2,1140.0,260.9898,261.1993,260.9898,261.1421,1140.0
2024-04-11 12:35:00,274.19,274.2,273.93,274.04,1702.0,261.1326,261.1421,260.885,260.9898,1702.0
2024-04-11 12:40:00,274.2,274.38,274.2,274.38,1058.0,261.1421,261.3136,261.1421,261.3136,1058.0
2024-04-11 12:45:00,274.22,274.46,274.14,274.44,1500.0,261.1612,261.3898,261.085,261.3707,1500.0
2024-04-11 12:50:00,274.44,274.44,274.14,274.19,800.0,261.3707,261.3707,261.085,261.1326,800.0
2024-04-11 12:55:00,274.11,274.5,274.02,274.35,1200.0,261.0564,261.4279,260.9707,261.285,1200.0
2024-04-11 13:00:00,274.24,275.04,274.24,274.79,2901.0,261.1802,261.9421,261.1802,261.704,2901.0
2024-04-11 13:05:00,274.95,275.04,274.79,274.79,1433.0,261.8564,261.9421,261.704,261.704,1433.0
2024-04-11 13:10:00,274.93,275.11,274.93,275.11,948.0,261.8374,262.0088,261.8374,262.0088,948.0
2024-04-11 13:15:00,274.99,275.18,274.97,275.18,1719.0,261.8945,262.0755,261.8755,262.0755,1719.0
2024-04-11 13:20:00,275.16,275.38,275.05,275.35,4692.0,262.0564,262.266,261.9517,262.2374,4692.0
2024-04-11 13:25:00,275.43,276.27,275.43,276.23,2933.0,262.3136,263.1136,262.3136,263.0755,2933.0
2024-04-11 13:30:00,276.21,276.58,276.06,276.58,3643.0,263.0564,263.4088,262.9136,263.4088,3643.0
2024-04-11 13:35:00,276.56,276.56,276.02,276.03,3416.0,263.3898,263.3898,262.8755,262.885,3416.0
2024-04-11 13:40:00,276.03,276.53,275.97,276.53,2071.0,262.885,263.3612,262.8279,263.3612,2071.0
2024-04-11 13:45:00,276.4,276.4,276.28,276.31,1357.0,263.2374,263.2374,263.1231,263.1517,1357.0
2024-04-11 13:50:00,276.27,276.43,276.27,276.36,800.0,263.1136,263.2659,263.1136,263.1993,800.0
2024-04-11 13:55:00,276.35,276.35,276.34,276.35,500.0,263.1898,263.1898,263.1802,263.1898,500.0
2024-04-11 14:00:00,276.45,276.58,276.24,276.35,2535.0,263.285,263.4088,263.085,263.1898,2535.0
2024-04-11 14:05:00,276.58,277.04,276.58,276.75,2068.0,263.4088,263.8469,263.4088,263.5707,2068.0
2024-04-11 14:10:00,276.62,276.62,276.13,276.14,1010.0,263.4469,263.4469,262.9802,262.9898,1010.0
2024-04-11 14:15:00,276.18,276.34,276.16,276.16,698.0,263.0279,263.1802,263.0088,263.0088,698.0
2024-04-11 14:20:00,276.12,276.32,276.12,276.32,1331.0,262.9707,263.1612,262.9707,263.1612,1331.0
2024-04-11 14:25:00,276.32,276.38,276.19,276.36,1219.0,263.1612,263.2183,263.0374,263.1993,1219.0
2024-04-11 14:30:00,276.41,276.71,276.41,276.71,1782.0,263.2469,263.5326,263.2469,263.5326,1782.0
2024-04-11 14:35:00,276.71,276.85,276.58,276.75,2324.0,263.5326,263.6659,263.4088,263.5707,2324.0
2024-04-11 14:40:00,277.04,277.04,276.82,276.89,1197.0,263.8469,263.8469,263.6374,263.704,1197.0
2024-04-11 14:45:00,276.82,276.83,276.43,276.47,1297.0,263.6374,263.6469,263.2659,263.304,1297.0
2024-04-11 14:50:00,276.29,276.29,275.98,276.06,1613.0,263.1326,263.1326,262.8374,262.9136,1613.0
2024-04-11 14:55:00,276.15,276.25,276.05,276.05,1082.0,262.9993,263.0945,262.904,262.904,1082.0
2024-04-11 15:00:00,276.07,276.25,275.99,276.24,1545.0,262.9231,263.0945,262.8469,263.085,1545.0
2024-04-11 15:05:00,276.48,276.5,276.15,276.19,1352.0,263.3136,263.3326,262.9993,263.0374,1352.0
2024-04-11 15:10:00,276.11,276.11,275.97,276.0,300.0,262.9612,262.9612,262.8279,262.8564,300.0
2024-04-11 15:15:00,275.61,275.63,275.5,275.5,1025.0,262.485,262.504,262.3802,262.3802,1025.0
2024-04-11 15:20:00,275.62,275.75,275.51,275.51,1521.0,262.4945,262.6183,262.3898,262.3898,1521.0
2024-04-11 15:25:00,275.45,275.66,275.39,275.66,1476.0,262.3326,262.5326,262.2755,262.5326,1476.0
2024-04-11 15:30:00,275.51,275.73,275.51,275.55,810.0,262.3898,262.5993,262.3898,262.4279,810.0
2024-04-11 15:35:00,275.55,275.66,275.4,275.4,1800.0,262.4279,262.5326,262.285,262.285,1800.0
2024-04-11 15:40:00,275.53,276.03,275.53,276.03,2545.0,262.4088,262.885,262.4088,262.885,2545.0
2024-04-11 15:45:00,276.03,276.07,275.61,275.61,2558.0,262.885,262.9231,262.485,262.485,2558.0
2024-04-11 15:50:00,275.48,275.91,275.35,275.86,2561.0,262.3612,262.7707,262.2374,262.7231,2561.0
2024-04-11 15:55:00,275.91,276.21,275.16,275.17,17420.0,262.7707,263.0564,262.0564,262.066,17420.0
2024-04-12 09:30:00,274.32,274.32,273.93,274.0,5863.0,261.2564,261.2564,260.885,260.9517,5863.0
2024-04-12 09:35:00,273.46,274.14,273.25,273.78,1880.0,260.4374,261.085,260.2374,260.7421,1880.0
2024-04-12 09:40:00,273.81,273.81,273.8,273.81,282.0,260.7707,260.7707,260.7612,260.7707,282.0
2024-04-12 09:45:00,273.82,274.13,273.82,274.13,800.0,260.7802,261.0755,260.7802,261.0755,800.0
2024-04-12 09:50:00,274.54,274.54,273.0,273.0,1999.0,261.466,261.466,259.9993,259.9993,1999.0
2024-04-12 09:55:00,273.45,273.64,273.45,273.64,350.0,260.4279,260.6088,260.4279,260.6088,350.0
2024-04-12 10:00:00,273.31,273.32,272.77,272.84,1300.0,260.2945,260.3041,259.7802,259.8469,1300.0
2024-04-12 10:05:00,273.04,273.51,272.77,273.31,3600.0,260.0374,260.485,259.7802,260.2945,3600.0
2024-04-12 10:10:00,273.15,273.82,273.12,273.82,1054.0,260.1421,260.7802,260.1136,260.7802,1054.0
2024-04-12 10:15:00,273.42,273.68,273.37,273.57,2266.0,260.3993,260.6469,260.3517,260.5421,2266.0
2024-04-12 10:20:00,273.85,274.03,273.6,273.79,782.0,260.8088,260.9802,260.5707,260.7517,782.0
2024-04-12 10:25:00,273.59,274.39,273.59,274.39,621.0,260.5612,261.3231,260.5612,261.3231,621.0
2024-04-12 10:30:00,274.36,274.72,274.22,274.23,2509.0,261.2945,261.6374,261.1612,261.1707,2509.0
2024-04-12 10:35:00,274.19,274.61,274.14,274.61,539.0,261.1326,261.5326,261.085,261.5326,539.0
2024-04-12 10:40:00,274.31,274.43,274.2,274.39,805.0,261.2469,261.3612,261.1421,261.3231,805.0
2024-04-12 10:45:00,274.39,274.39,274.15,274.15,404.0,261.3231,261.3231,261.0945,261.0945,404.0
2024-04-12 10:50:00,274.11,274.38,274.08,274.31,1402.0,261.0564,261.3136,261.0279,261.2469,1402.0
2024-04-12 10:55:00,274.48,275.08,274.48,274.7,2618.0,261.4088,261.9802,261.4088,261.6183,2618.0
2024-04-12 11:00:00,275.03,275.17,274.66,275.02,777.0,261.9326,262.066,261.5802,261.9231,777.0
2024-04-12 11:05:00,275.21,275.21,274.98,274.98,600.0,262.104,262.104,261.885,261.885,600.0
2024-04-12 11:10:00,275.06,275.36,275.06,275.32,1734.0,261.9612,262.2469,261.9612,262.2088,1734.0
2024-04-12 11:15:00,275.14,275.6,275.07,275.6,1836.0,262.0374,262.4755,261.9707,262.4755,1836.0
2024-04-12 11:20:00,275.63,275.64,275.52,275.53,500.0,262.504,262.5136,262.3993,262.4088,500.0
2024-04-12 11:25:00,275.44,275.53,275.14,275.32,4257.0,262.3231,262.4088,262.0374,262.2088,4257.0
2024-04-12 11:30:00,275.5,275.5,275.25,275.35,2300.0,262.3802,262.3802,262.1421,262.2374,2300.0
2024-04-12 11:35:00,275.34,275.5,275.33,275.5,600.0,262.2279,262.3802,262.2183,262.3802,600.0
2024-04-12 11:40:00,275.34,275.44,275.19,275.37,2339.0,262.2279,262.3231,262.085,262.2564,2339.0
2024-04-12 11:45:00,275.32,275.41,275.29,275.32,1617.0,262.2088,262.2945,262.1802,262.2088,1617.0
2024-04-12 11:50:00,275.31,275.32,275.03,275.03,3213.0,262.1993,262.2088,261.9326,261.9326,3213.0
2024-04-12 11:55:00,275.22,275.41,275.22,275.41,711.0,262.1136,262.2945,262.1136,262.2945,711.0
2024-04-12 12:00:00,275.27,275.36,275.27,275.27,800.0,262.1612,262.2469,262.1612,262.1612,800.0
2024-04-12 12:05:00,275.15,275.27,275.0,275.12,1503.0,262.0469,262.1612,261.904,262.0183,1503.0
2024-04-12 12:10:00,275.11,275.12,274.82,274.89,451.0,262.0088,262.0183,261.7326,261.7993,451.0
2024-04-12 12:15:00,274.86,274.91,274.38,274.49,3699.0,261.7707,261.8183,261.3136,261.4183,3699.0
2024-04-12 12:20:00,274.22,274.34,273.99,274.02,1614.0,261.1612,261.2755,260.9421,260.9707,1614.0
2024-04-12 12:25:00,274.09,274.35,273.74,273.74,1427.0,261.0374,261.285,260.7041,260.7041,1427.0
2024-04-12 12:30:00,273.69,273.69,273.34,273.43,820.0,260.6564,260.6564,260.3231,260.4088,820.0
2024-04-12 12:35:00,273.3,273.3,273.09,273.1,300.0,260.285,260.285,260.085,260.0945,300.0
2024-04-12 12:40:00,273.11,273.16,273.04,273.04,1100.0,260.1041,260.1517,260.0374,260.0374,1100.0
2024-04-12 12:45:00,273.11,273.34,272.95,273.18,2150.0,260.1041,260.3231,259.9517,260.1707,2150.0
2024-04-12 12:50:00,273.2,273.53,273.2,273.53,500.0,260.1898,260.5041,260.1898,260.5041,500.0
2024-04-12 12:55:00,273.71,273.71,273.5,273.5,921.0,260.6755,260.6755,260.4755,260.4755,921.0
2024-04-12 13:00:00,273.62,273.62,273.29,273.4,750.0,260.5898,260.5898,260.2755,260.3802,750.0
2024-04-12 13:05:00,273.22,273.22,273.09,273.19,1694.0,260.2088,260.2088,260.085,260.1802,1694.0
2024-04-12 13:10:00,273.13,273.14,272.86,272.97,1408.0,260.1231,260.1326,259.866,259.9707,1408.0
2024-04-12 13:15:00,273.13,273.13,272.77,272.77,1425.0,260.1231,260.1231,259.7802,259.7802,1425.0
2024-04-12 13:20:00,272.62,272.83,272.54,272.69,400.0,259.6374,259.8374,259.5612,259.7041,400.0
2024-04-12 13:25:00,272.69,272.69,272.47,272.5,600.0,259.7041,259.7041,259.4945,259.5231,600.0
2024-04-12 13:30:00,272.09,272.37,272.08,272.29,1169.0,259.1326,259.3993,259.1231,259.3231,1169.0
2024-04-12 13:35:00,272.14,272.32,272.13,272.13,1021.0,259.1802,259.3517,259.1707,259.1707,1021.0
2024-04-12 13:40:00,272.24,272.85,272.23,272.85,1913.0,259.2755,259.8564,259.266,259.8564,1913.0
2024-04-12 13:45:00,273.09,273.38,273.09,273.38,776.0,260.085,260.3612,260.085,260.3612,776.0
2024-04-12 13:50:00,273.58,273.62,273.26,273.3,1199.0,260.5517,260.5898,260.2469,260.285,1199.0
2024-04-12 13:55:00,273.38,273.42,273.17,273.17,1092.0,260.3612,260.3993,260.1612,260.1612,1092.0
2024-04-12 14:00:00,273.06,273.07,272.6,272.61,800.0,260.0564,260.066,259.6183,259.6279,800.0
2024-04-12 14:05:00,272.59,273.01,272.59,272.88,3043.0,259.6088,260.0088,259.6088,259.885,3043.0
2024-04-12 14:10:00,273.04,273.22,272.94,272.97,5188.0,260.0374,260.2088,259.9421,259.9707,5188.0
2024-04-12 14:15:00,272.94,273.27,272.94,273.26,1360.0,259.9421,260.2564,259.9421,260.2469,1360.0
2024-04-12 14:20:00,273.21,273.21,272.76,272.79,3324.0,260.1993,260.1993,259.7707,259.7993,3324.0
2024-04-12 14:25:00,272.75,272.75,272.18,272.56,4920.0,259.7612,259.7612,259.2183,259.5802,4920.0
2024-04-12 14:30:00,272.64,272.64,271.97,271.97,2204.0,259.6564,259.6564,259.0183,259.0183,2204.0
2024-04-12 14:35:00,272.02,272.29,271.91,271.93,565.0,259.066,259.3231,258.9612,258.9802,565.0
2024-04-12 14:40:00,271.83,272.1,271.73,272.1,2983.0,258.885,259.1421,258.7898,259.1421,2983.0
2024-04-12 14:45:00,271.84,272.22,271.84,272.22,2600.0,258.8945,259.2564,258.8945,259.2564,2600.0
2024-04-12 14:50:00,272.37,272.69,272.37,272.59,1485.0,259.3993,259.7041,259.3993,259.6088,1485.0
2024-04-12 14:55:00,272.62,272.83,272.28,272.28,1301.0,259.6374,259.8374,259.3136,259.3136,1301.0
2024-04-12 15:00:00,272.01,272.15,271.85,271.85,1417.0,259.0564,259.1898,258.9041,258.9041,1417.0
2024-04-12 15:05:00,271.82,271.91,271.65,271.65,1853.0,258.8755,258.9612,258.7136,258.7136,1853.0
2024-04-12 15:10:00,271.62,271.98,271.6,271.63,2963.0,258.685,259.0279,258.666,258.6945,2963.0
2024-04-12 15:15:00,271.63,272.16,271.61,272.08,5411.0,258.6945,259.1993,258.6755,259.1231,5411.0
2024-04-12 15:20:00,272.1,272.28,272.0,272.28,2176.0,259.1421,259.3136,259.0469,259.3136,2176.0
2024-04-12 15:25:00,272.34,272.62,272.22,272.24,1292.0,259.3707,259.6374,259.2564,259.2755,1292.0
2024-04-12 15:30:00,272.09,272.42,272.06,272.3,2686.0,259.1326,259.4469,259.1041,259.3326,2686.0
2024-04-12 15:35:00,272.21,272.21,271.61,271.79,4396.0,259.2469,259.2469,258.6755,258.8469,4396.0
2024-04-12 15:40:00,271.82,272.49,271.82,272.27,4775.0,258.8755,259.5136,258.8755,259.3041,4775.0
2024-04-12 15:45:00,272.39,272.62,271.98,272.24,6131.0,259.4183,259.6374,259.0279,259.2755,6131.0
2024-04-12 15:50:00,272.27,272.32,271.72,272.05,10624.0,259.3041,259.3517,258.7802,259.0945,10624.0
2024-04-12 15:55:00,272.0,272.35,271.81,272.27,37579.0,259.0469,259.3802,258.866,259.3041,37579.0
2024-04-15 09:30:00,272.92,275.56,272.92,274.61,12112.0,259.9231,262.4374,259.9231,261.5326,12112.0
2024-04-15 09:35:00,273.83,274.21,273.11,273.11,1682.0,260.7898,261.1517,260.1041,260.1041,1682.0
2024-04-15 09:40:00,272.96,273.2,272.71,272.71,1132.0,259.9612,260.1898,259.7231,259.7231,1132.0
2024-04-15 09:45:00,272.37,272.37,271.83,272.13,1300.0,259.3993,259.3993,258.885,259.1707,1300.0
2024-04-15 09:50:00,272.3,272.3,271.28,271.53,3495.0,259.3326,259.3326,258.3612,258.5993,3495.0
2024-04-15 09:55:00,271.2,271.77,270.99,271.76,2322.0,258.285,258.8279,258.085,258.8183,2322.0
2024-04-15 10:00:00,271.87,271.88,270.99,271.12,3097.0,258.9231,258.9326,258.085,258.2088,3097.0
2024-04-15 10:05:00,270.9,271.3,270.47,270.48,7176.0,257.9993,258.3802,257.5898,257.5993,7176.0
2024-04-15 10:10:00,270.12,270.16,269.09,269.23,3395.0,257.2564,257.2945,256.2755,256.4088,3395.0
2024-04-15 10:15:00,269.39,270.19,269.39,270.0,1475.0,256.5612,257.3231,256.5612,257.1422,1475.0
2024-04-15 10:20:00,270.04,270.3,269.93,269.93,998.0,257.1803,257.4279,257.0755,257.0755,998.0
2024-04-15 10:25:00,269.83,269.83,269.59,269.62,400.0,256.9803,256.9803,256.7517,256.7803,400.0
2024-04-15 10:30:00,269.0,269.32,268.79,268.82,2575.0,256.1898,256.4945,255.9898,256.0183,2575.0
2024-04-15 10:35:00,268.47,269.04,268.46,268.9,2104.0,255.685,256.2279,255.6755,256.0945,2104.0
2024-04-15 10:40:00,269.13,269.74,269.12,269.74,1331.0,256.3136,256.8945,256.3041,256.8945,1331.0
2024-04-15 10:45:00,269.43,269.43,268.69,268.91,3903.0,256.5993,256.5993,255.8945,256.1041,3903.0
2024-04-15 10:50:00,268.88,269.09,268.4,268.58,1980.0,256.0755,256.2755,255.6183,255.7898,1980.0
2024-04-15 10:55:00,268.69,268.69,268.15,268.21,1455.0,255.8945,255.8945,255.3803,255.4374,1455.0
2024-04-15 11:00:00,268.13,268.48,268.13,268.48,2300.0,255.3612,255.6945,255.3612,255.6945,2300.0
2024-04-15 11:05:00,268.22,268.36,268.04,268.17,2853.0,255.4469,255.5803,255.2755,255.3993,2853.0
2024-04-15 11:10:00,268.13,268.14,267.63,267.88,5396.0,255.3612,255.3707,254.885,255.1231,5396.0
2024-04-15 11:15:00,267.88,268.46,267.87,268.46,2907.0,255.1231,255.6755,255.1136,255.6755,2907.0
2024-04-15 11:20:00,268.38,268.54,268.21,268.21,1250.0,255.5993,255.7517,255.4374,255.4374,1250.0
2024-04-15 11:25:00,268.15,268.21,267.69,268.1,6836.0,255.3803,255.4374,254.9422,255.3326,6836.0
2024-04-15 11:30:00,268.13,268.91,268.07,268.91,3592.0,255.3612,256.1041,255.3041,256.1041,3592.0
2024-04-15 11:35:00,268.59,268.89,268.59,268.63,2262.0,255.7993,256.085,255.7993,255.8374,2262.0
2024-04-15 11:40:00,268.73,268.77,268.39,268.53,5563.0,255.9326,255.9707,255.6088,255.7422,5563.0
2024-04-15 11:45:00,268.49,268.49,268.16,268.29,912.0,255.7041,255.7041,255.3898,255.5136,912.0
2024-04-15 11:50:00,268.23,268.72,268.22,268.33,1566.0,255.4564,255.9231,255.4469,255.5517,1566.0
2024-04-15 11:55:00,268.78,268.78,268.54,268.54,941.0,255.9803,255.9803,255.7517,255.7517,941.0
2024-04-15 12:00:00,268.27,268.81,268.27,268.81,1390.0,255.4945,256.0088,255.4945,256.0088,1390.0
2024-04-15 12:05:00,268.88,268.88,268.51,268.73,779.0,256.0755,256.0755,255.7231,255.9326,779.0
2024-04-15 12:10:00,268.67,268.67,268.51,268.51,535.0,255.8755,255.8755,255.7231,255.7231,535.0
2024-04-15 12:15:00,268.72,268.72,268.09,268.09,2309.0,255.9231,255.9231,255.3231,255.3231,2309.0
2024-04-15 12:20:00,268.19,268.22,267.75,267.75,1777.0,255.4184,255.4469,254.9993,254.9993,1777.0
2024-04-15 12:25:00,267.75,267.86,267.73,267.73,1501.0,254.9993,255.1041,254.9803,254.9803,1501.0
2024-04-15 12:30:00,267.37,267.7,267.32,267.7,2561.0,254.6374,254.9517,254.5898,254.9517,2561.0
2024-04-15 12:35:00,267.81,268.1,267.72,267.93,1504.0,255.0564,255.3326,254.9707,255.1707,1504.0
2024-04-15 12:40:00,268.0,268.11,267.77,267.87,3126.0,255.2374,255.3422,255.0184,255.1136,3126.0
2024-04-15 12:45:00,268.07,268.18,267.82,267.99,4361.0,255.3041,255.4088,255.066,255.2279,4361.0
2024-04-15 12:50:00,268.07,268.33,267.75,268.11,7065.0,255.3041,255.5517,254.9993,255.3422,7065.0
2024-04-15 12:55:00,268.33,268.37,267.75,267.75,14964.0,255.5517,255.5898,254.9993,254.9993,14964.0
2024-04-15 13:00:00,267.71,267.77,267.6,267.63,1032.0,254.9612,255.0184,254.8564,254.885,1032.0
2024-04-15 13:05:00,267.63,268.33,267.62,267.86,3071.0,254.885,255.5517,254.8755,255.1041,3071.0
2024-04-15 13:10:00,267.8,267.8,267.24,267.39,4195.0,255.0469,255.0469,254.5136,254.6564,4195.0
2024-04-15 13:15:00,267.25,267.56,267.04,267.1,2314.0,254.5231,254.8184,254.3231,254.3803,2314.0
2024-04-15 13:20:00,267.0,267.11,266.79,266.79,2798.0,254.285,254.3898,254.085,254.085,2798.0
2024-04-15 13:25:00,266.7,266.83,266.57,266.75,2435.0,253.9993,254.1231,253.8755,254.0469,2435.0
2024-04-15 13:30:00,266.43,266.91,266.35,266.76,1928.0,253.7422,254.1993,253.666,254.0564,1928.0
2024-04-15 13:35:00,267.04,267.27,267.01,267.27,2018.0,254.3231,254.5422,254.2945,254.5422,2018.0
2024-04-15 13:40:00,266.84,267.0,266.77,266.9,2603.0,254.1326,254.285,254.066,254.1898,2603.0
2024-04-15 13:45:00,267.11,267.12,266.65,266.65,2845.0,254.3898,254.3993,253.9517,253.9517,2845.0
2024-04-15 13:50:00,266.59,267.02,266.54,266.79,2535.0,253.8945,254.3041,253.8469,254.085,2535.0
2024-04-15 13:55:00,266.91,267.53,266.91,267.53,879.0,254.1993,254.7898,254.1993,254.7898,879.0
2024-04-15 14:00:00,267.25,267.41,267.11,267.29,1500.0,254.5231,254.6755,254.3898,254.5612,1500.0
2024-04-15 14:05:00,267.13,267.14,266.72,266.72,800.0,254.4088,254.4184,254.0184,254.0184,800.0
2024-04-15 14:10:00,266.84,266.84,266.44,266.76,1200.0,254.1326,254.1326,253.7517,254.0564,1200.0
2024-04-15 14:15:00,266.65,266.65,266.27,266.48,1800.0,253.9517,253.9517,253.5898,253.7898,1800.0
2024-04-15 14:20:00,266.24,266.37,266.0,266.07,2928.0,253.5612,253.685,253.3326,253.3993,2928.0
2024-04-15 14:25:00,265.92,266.26,265.92,266.05,1946.0,253.2565,253.5803,253.2565,253.3803,1946.0
2024-04-15 14:30:00,266.06,266.62,265.75,266.61,5144.0,253.3898,253.9231,253.0945,253.9136,5144.0
2024-04-15 14:35:00,266.62,266.62,266.24,266.25,1249.0,253.9231,253.9231,253.5612,253.5707,1249.0
2024-04-15 14:40:00,266.15,266.41,266.04,266.17,1661.0,253.4755,253.7231,253.3707,253.4945,1661.0
2024-04-15 14:45:00,266.03,266.05,265.49,265.56,2515.0,253.3612,253.3803,252.8469,252.9136,2515.0
2024-04-15 14:50:00,265.56,265.56,264.74,264.74,4487.0,252.9136,252.9136,252.1326,252.1326,4487.0
2024-04-15 14:55:00,264.87,265.52,264.71,265.49,6155.0,252.2565,252.8755,252.1041,252.8469,6155.0
2024-04-15 15:00:00,265.51,265.79,265.26,265.3,3648.0,252.866,253.1326,252.6279,252.666,3648.0
2024-04-15 15:05:00,265.1,265.45,264.96,265.41,3544.0,252.4755,252.8088,252.3422,252.7707,3544.0
2024-04-15 15:10:00,265.34,265.48,265.21,265.47,4145.0,252.7041,252.8374,252.5803,252.8279,4145.0
2024-04-15 15:15:00,265.47,265.48,264.29,264.29,9787.0,252.8279,252.8374,251.7041,251.7041,9787.0
2024-04-15 15:20:00,264.27,265.08,264.25,264.83,10728.0,251.685,252.4565,251.666,252.2184,10728.0
2024-04-15 15:25:00,264.83,264.83,264.6,264.7,2961.0,252.2184,252.2184,251.9993,252.0945,2961.0
2024-04-15 15:30:00,264.65,265.42,264.65,265.15,4488.0,252.0469,252.7803,252.0469,252.5231,4488.0
2024-04-15 15:35:00,265.18,265.46,264.95,265.2,6660.0,252.5517,252.8184,252.3326,252.5707,6660.0
2024-04-15 15:40:00,265.2,265.2,264.47,264.72,6455.0,252.5707,252.5707,251.8755,252.1136,6455.0
2024-04-15 15:45:00,264.76,265.84,264.56,265.69,12072.0,252.1517,253.1803,251.9612,253.0374,12072.0
2024-04-15 15:50:00,265.46,265.82,264.93,265.74,8477.0,252.8184,253.1612,252.3136,253.085,8477.0
2024-04-15 15:55:00,265.75,266.13,265.41,265.6,35284.0,253.0945,253.4565,252.7707,252.9517,35284.0
2024-04-16 09:30:00,264.89,264.89,263.29,263.3,6144.0,252.2755,252.2755,250.7517,250.7612,6144.0
2024-04-16 09:35:00,263.16,263.84,262.05,263.36,3465.0,250.6279,251.2755,249.5707,250.8184,3465.0
2024-04-16 09:40:00,262.62,262.8,261.49,261.73,1000.0,250.1136,250.285,249.0374,249.266,1000.0
2024-04-16 09:45:00,261.95,262.68,261.78,262.17,6158.0,249.4755,250.1707,249.3136,249.685,6158.0
2024-04-16 09:50:00,262.17,262.17,261.21,261.45,2747.0,249.685,249.685,248.7707,248.9993,2747.0
2024-04-16 09:55:00,261.44,261.66,260.98,261.35,2585.0,248.9898,249.1993,248.5517,248.9041,2585.0
2024-04-16 10:00:00,260.93,261.32,260.91,261.32,725.0,248.5041,248.8755,248.485,248.8755,725.0
2024-04-16 10:05:00,261.44,261.77,260.67,261.77,1500.0,248.9898,249.3041,248.2565,249.3041,1500.0
2024-04-16 10:10:00,261.88,262.61,261.88,262.31,1350.0,249.4088,250.1041,249.4088,249.8184,1350.0
2024-04-16 10:15:00,262.58,262.72,262.27,262.67,3662.0,250.0755,250.2088,249.7803,250.1612,3662.0
2024-04-16 10:20:00,262.72,262.96,262.49,262.96,1024.0,250.2088,250.4374,249.9898,250.4374,1024.0
2024-04-16 10:25:00,262.9,263.02,262.73,263.01,7269.0,250.3803,250.4946,250.2184,250.485,7269.0
2024-04-16 10:30:00,262.85,262.87,262.47,262.48,10809.0,250.3326,250.3517,249.9707,249.9803,10809.0
2024-04-16 10:35:00,262.48,262.48,262.04,262.37,3957.0,249.9803,249.9803,249.5612,249.8755,3957.0
2024-04-16 10:40:00,262.37,262.57,262.1,262.34,11371.0,249.8755,250.066,249.6184,249.8469,11371.0
2024-04-16 10:45:00,262.55,262.68,262.31,262.57,14921.0,250.0469,250.1707,249.8184,250.066,14921.0
2024-04-16 10:50:00,262.47,262.51,261.4,261.57,7321.0,249.9707,250.0088,248.9517,249.1136,7321.0
2024-04-16 10:55:00,261.68,261.87,261.23,261.23,2726.0,249.2184,249.3993,248.7898,248.7898,2726.0
2024-04-16 11:00:00,261.25,262.22,261.25,262.0,3426.0,248.8088,249.7327,248.8088,249.5231,3426.0
2024-04-16 11:05:00,262.0,262.17,261.91,262.06,1834.0,249.5231,249.685,249.4374,249.5803,1834.0
2024-04-16 11:10:00,262.11,262.29,261.98,262.07,2930.0,249.6279,249.7993,249.5041,249.5898,2930.0
2024-04-16 11:15:00,261.97,263.24,261.97,262.72,4129.0,249.4946,250.7041,249.4946,250.2088,4129.0
2024-04-16 11:20:00,262.84,263.14,262.64,263.14,1365.0,250.3231,250.6088,250.1327,250.6088,1365.0
2024-04-16 11:25:00,263.18,263.52,263.17,263.2,1330.0,250.6469,250.9707,250.6374,250.666,1330.0
2024-04-16 11:30:00,263.28,264.22,263.25,264.09,4955.0,250.7422,251.6374,250.7136,251.5136,4955.0
2024-04-16 11:35:00,264.43,264.78,264.18,264.5,3149.0,251.8374,252.1707,251.5993,251.9041,3149.0
2024-04-16 11:40:00,264.62,264.66,264.27,264.62,2625.0,252.0184,252.0565,251.685,252.0184,2625.0
2024-04-16 11:45:00,264.15,264.57,264.07,264.54,3199.0,251.5707,251.9707,251.4946,251.9422,3199.0
2024-04-16 11:50:00,264.49,265.1,264.49,265.1,2936.0,251.8946,252.4755,251.8946,252.4755,2936.0
2024-04-16 11:55:00,265.1,265.14,264.38,264.38,1647.0,252.4755,252.5136,251.7898,251.7898,1647.0
2024-04-16 12:00:00,264.3,264.48,264.16,264.39,2270.0,251.7136,251.885,251.5803,251.7993,2270.0
2024-04-16 12:05:00,264.53,265.01,264.53,265.01,1200.0,251.9326,252.3898,251.9326,252.3898,1200.0
2024-04-16 12:10:00,265.0,265.21,264.96,265.09,1070.0,252.3803,252.5803,252.3422,252.466,1070.0
2024-04-16 12:15:00,265.0,265.52,264.99,265.36,1928.0,252.3803,252.8755,252.3707,252.7231,1928.0
2024-04-16 12:20:00,265.36,265.48,265.2,265.34,3017.0,252.7231,252.8374,252.5707,252.7041,3017.0
2024-04-16 12:25:00,265.2,265.22,265.0,265.05,3790.0,252.5707,252.5898,252.3803,252.4279,3790.0
2024-04-16 12:30:00,265.11,265.22,265.1,265.21,293.0,252.485,252.5898,252.4755,252.5803,293.0
2024-04-16 12:35:00,265.0,265.13,264.79,264.79,1934.0,252.3803,252.5041,252.1803,252.1803,1934.0
2024-04-16 12:40:00,264.94,265.16,264.94,265.16,800.0,252.3231,252.5326,252.3231,252.5326,800.0
2024-04-16 12:45:00,264.83,265.19,264.82,265.19,1618.0,252.2184,252.5612,252.2088,252.5612,1618.0
2024-04-16 12:50:00,265.17,265.29,265.04,265.08,2674.0,252.5422,252.6565,252.4184,252.4565,2674.0
2024-04-16 12:55:00,265.23,265.26,265.04,265.05,6400.0,252.5993,252.6279,252.4184,252.4279,6400.0
2024-04-16 13:00:00,264.88,265.0,264.39,264.5,5770.0,252.266,252.3803,251.7993,251.9041,5770.0
2024-04-16 13:05:00,264.28,264.85,264.23,264.83,3726.0,251.6946,252.2374,251.6469,252.2184,3726.0
2024-04-16 13:10:00,264.8,265.21,264.75,265.2,3956.0,252.1898,252.5803,252.1422,252.5707,3956.0
2024-04-16 13:15:00,264.85,265.02,264.8,265.02,6130.0,252.2374,252.3993,252.1898,252.3993,6130.0
2024-04-16 13:20:00,264.92,264.92,264.55,264.55,4414.0,252.3041,252.3041,251.9517,251.9517,4414.0
2024-04-16 13:25:00,264.44,264.79,264.15,264.15,4639.0,251.8469,252.1803,251.5707,251.5707,4639.0
2024-04-16 13:30:00,263.85,263.85,262.91,263.26,4123.0,251.285,251.285,250.3898,250.7231,4123.0
2024-04-16 13:35:00,263.66,264.27,263.52,263.55,2362.0,251.1041,251.685,250.9707,250.9993,2362.0
2024-04-16 13:40:00,263.9,264.18,263.69,263.8,2260.0,251.3326,251.5993,251.1326,251.2374,2260.0
2024-04-16 13:45:00,263.65,263.67,263.4,263.4,701.0,251.0946,251.1136,250.8565,250.8565,701.0
2024-04-16 13:50:00,263.31,263.99,263.03,263.98,1713.0,250.7707,251.4184,250.5041,251.4088,1713.0
2024-04-16 13:55:00,263.74,263.97,263.43,263.43,3596.0,251.1803,251.3993,250.885,250.885,3596.0
2024-04-16 14:00:00,263.99,263.99,263.31,263.51,600.0,251.4184,251.4184,250.7707,250.9612,600.0
2024-04-16 14:05:00,263.54,264.12,263.53,264.04,952.0,250.9898,251.5422,250.9803,251.466,952.0
2024-04-16 14:10:00,265.06,265.07,264.05,264.05,1318.0,252.4374,252.4469,251.4755,251.4755,1318.0
2024-04-16 14:15:00,263.87,263.88,263.12,263.12,600.0,251.3041,251.3136,250.5898,250.5898,600.0
2024-04-16 14:20:00,263.19,263.38,262.55,262.55,1300.0,250.6565,250.8374,250.0469,250.0469,1300.0
2024-04-16 14:25:00,262.69,263.1,262.5,262.7,1828.0,250.1803,250.5707,249.9993,250.1898,1828.0
2024-04-16 14:30:00,262.76,263.27,262.76,263.27,2000.0,250.2469,250.7326,250.2469,250.7326,2000.0
2024-04-16 14:35:00,263.32,263.68,262.84,263.23,1289.0,250.7803,251.1231,250.3231,250.6946,1289.0
2024-04-16 14:40:00,263.2,263.4,263.17,263.34,1665.0,250.666,250.8565,250.6374,250.7993,1665.0
2024-04-16 14:45:00,263.28,263.68,263.22,263.35,4713.0,250.7422,251.1231,250.685,250.8088,4713.0
2024-04-16 14:50:00,263.33,264.05,263.19,264.05,15139.0,250.7898,251.4755,250.6565,251.4755,15139.0
2024-04-16 14:55:00,264.05,264.25,263.93,264.03,2607.0,251.4755,251.666,251.3612,251.4565,2607.0
2024-04-16 15:00:00,264.06,264.06,263.56,263.85,1548.0,251.485,251.485,251.0088,251.285,1548.0
2024-04-16 15:05:00,263.6,263.96,263.45,263.78,3169.0,251.0469,251.3898,250.9041,251.2184,3169.0
2024-04-16 15:10:00,263.63,263.81,263.5,263.59,2002.0,251.0755,251.2469,250.9517,251.0374,2002.0
2024-04-16 15:15:00,263.44,263.44,263.07,263.36,6474.0,250.8946,250.8946,250.5422,250.8184,6474.0
2024-04-16 15:20:00,263.41,263.57,263.09,263.39,3374.0,250.866,251.0184,250.5612,250.8469,3374.0
2024-04-16 15:25:00,263.58,263.58,263.35,263.38,2287.0,251.0279,251.0279,250.8088,250.8374,2287.0
2024-04-16 15:30:00,263.28,263.28,262.56,262.56,3848.0,250.7422,250.7422,250.0565,250.0565,3848.0
2024-04-16 15:35:00,262.38,263.5,262.38,263.43,5256.0,249.885,250.9517,249.885,250.885,5256.0
2024-04-16 15:40:00,263.23,263.38,262.9,263.1,5725.0,250.6946,250.8374,250.3803,250.5707,5725.0
2024-04-16 15:45:00,263.22,263.22,262.59,263.11,6917.0,250.685,250.685,250.085,250.5803,6917.0
2024-04-16 15:50:00,263.07,263.07,262.44,262.92,12523.0,250.5422,250.5422,249.9422,250.3993,12523.0
2024-04-16 15:55:00,262.97,263.03,262.02,262.07,34175.0,250.4469,250.5041,249.5422,249.5898,34175.0
2024-04-17 09:30:00,263.02,264.07,263.0,263.0,8400.0,250.4946,251.4946,250.4755,250.4755,8400.0
2024-04-17 09:35:00,262.8,262.8,262.1,262.21,4493.0,250.285,250.285,249.6184,249.7231,4493.0
2024-04-17 09:40:00,262.2,263.36,262.01,263.27,2348.0,249.7136,250.8184,249.5327,250.7326,2348.0
2024-04-17 09:45:00,263.38,263.65,263.11,263.42,861.0,250.8374,251.0946,250.5803,250.8755,861.0
2024-04-17 09:50:00,263.82,265.0,263.77,265.0,2324.0,251.2565,252.3803,251.2088,252.3803,2324.0
2024-04-17 09:55:00,264.7,264.9,264.09,264.1,2000.0,252.0945,252.285,251.5136,251.5231,2000.0
2024-04-17 10:00:00,264.06,264.06,263.13,263.13,1176.0,251.485,251.485,250.5993,250.5993,1176.0
2024-04-17 10:05:00,263.74,263.75,263.48,263.62,1366.0,251.1803,251.1898,250.9326,251.066,1366.0
2024-04-17 10:10:00,264.0,264.12,263.62,263.63,5607.0,251.4279,251.5422,251.066,251.0755,5607.0
2024-04-17 10:15:00,263.26,263.7,263.26,263.7,300.0,250.7231,251.1422,250.7231,251.1422,300.0
2024-04-17 10:20:00,263.62,263.62,263.42,263.42,546.0,251.066,251.066,250.8755,250.8755,546.0
2024-04-17 10:25:00,263.43,263.43,263.22,263.23,654.0,250.885,250.885,250.685,250.6946,654.0
2024-04-17 10:30:00,263.23,263.23,262.89,263.1,1867.0,250.6946,250.6946,250.3707,250.5707,1867.0
2024-04-17 10:35:00,262.96,263.23,262.8,263.23,1800.0,250.4374,250.6946,250.285,250.6946,1800.0
2024-04-17 10:40:00,263.21,263.46,263.2,263.46,1196.0,250.6755,250.9136,250.666,250.9136,1196.0
2024-04-17 10:45:00,263.29,263.3,263.13,263.13,1548.0,250.7517,250.7612,250.5993,250.5993,1548.0
2024-04-17 10:50:00,263.25,263.26,262.85,263.02,1172.0,250.7136,250.7231,250.3326,250.4946,1172.0
2024-04-17 10:55:00,263.01,263.23,262.94,263.23,4300.0,250.485,250.6946,250.4184,250.6946,4300.0
2024-04-17 11:00:00,263.25,263.62,263.25,263.49,3404.0,250.7136,251.066,250.7136,250.9422,3404.0
2024-04-17 11:05:00,263.47,263.47,263.15,263.15,1364.0,250.9231,250.9231,250.6184,250.6184,1364.0
2024-04-17 11:10:00,263.17,263.29,262.81,262.81,1613.0,250.6374,250.7517,250.2946,250.2946,1613.0
2024-04-17 11:15:00,263.57,263.66,263.57,263.58,1358.0,251.0184,251.1041,251.0184,251.0279,1358.0
2024-04-17 11:20:00,263.35,263.35,262.95,263.0,1857.0,250.8088,250.8088,250.4279,250.4755,1857.0
2024-04-17 11:25:00,263.0,263.17,262.96,263.17,3500.0,250.4755,250.6374,250.4374,250.6374,3500.0
2024-04-17 11:30:00,262.85,262.85,262.45,262.65,4591.0,250.3326,250.3326,249.9517,250.1422,4591.0
2024-04-17 11:35:00,262.59,262.85,262.58,262.61,1362.0,250.085,250.3326,250.0755,250.1041,1362.0
2024-04-17 11:40:00,263.33,263.53,263.33,263.53,1000.0,250.7898,250.9803,250.7898,250.9803,1000.0
2024-04-17 11:45:00,263.17,263.24,263.17,263.24,303.0,250.6374,250.7041,250.6374,250.7041,303.0
2024-04-17 11:50:00,263.35,263.44,263.15,263.44,3113.0,250.8088,250.8946,250.6184,250.8946,3113.0
2024-04-17 11:55:00,263.43,263.43,263.26,263.26,300.0,250.885,250.885,250.7231,250.7231,300.0
2024-04-17 12:00:00,263.34,263.34,262.88,262.94,875.0,250.7993,250.7993,250.3612,250.4184,875.0
2024-04-17 12:05:00,262.85,262.85,262.77,262.78,724.0,250.3326,250.3326,250.2565,250.266,724.0
2024-04-17 12:10:00,263.0,263.37,263.0,263.37,1813.0,250.4755,250.8279,250.4755,250.8279,1813.0
2024-04-17 12:15:00,263.42,263.42,263.19,263.23,738.0,250.8755,250.8755,250.6565,250.6946,738.0
2024-04-17 12:20:00,263.23,263.49,263.22,263.49,252.0,250.6946,250.9422,250.685,250.9422,252.0
2024-04-17 12:25:00,263.23,263.34,263.23,263.32,618.0,250.6946,250.7993,250.6946,250.7803,618.0
2024-04-17 12:30:00,263.11,263.48,263.11,263.48,600.0,250.5803,250.9326,250.5803,250.9326,600.0
2024-04-17 12:35:00,263.48,263.48,263.14,263.14,471.0,250.9326,250.9326,250.6088,250.6088,471.0
2024-04-17 12:40:00,263.23,263.23,263.21,263.21,200.0,250.6946,250.6946,250.6755,250.6755,200.0
2024-04-17 12:45:00,263.1,263.26,262.81,263.05,3691.0,250.5707,250.7231,250.2946,250.5231,3691.0
2024-04-17 12:50:00,263.06,263.23,263.01,263.21,2784.0,250.5326,250.6946,250.485,250.6755,2784.0
2024-04-17 12:55:00,263.38,263.38,263.07,263.07,504.0,250.8374,250.8374,250.5422,250.5422,504.0
2024-04-17 13:00:00,263.38,263.42,263.38,263.42,200.0,250.8374,250.8755,250.8374,250.8755,200.0
2024-04-17 13:05:00,263.63,263.74,263.39,263.55,1731.0,251.0755,251.1803,250.8469,250.9993,1731.0
2024-04-17 13:10:00,263.55,263.6,263.51,263.58,2102.0,250.9993,251.0469,250.9612,251.0279,2102.0
2024-04-17 13:15:00,263.56,264.0,263.55,264.0,2086.0,251.0088,251.4279,250.9993,251.4279,2086.0
2024-04-17 13:20:00,264.01,264.04,263.96,263.98,935.0,251.4374,251.466,251.3898,251.4088,935.0
2024-04-17 13:25:00,264.08,264.24,263.96,264.1,563.0,251.5041,251.6565,251.3898,251.5231,563.0
2024-04-17 13:30:00,264.23,264.23,263.9,263.91,460.0,251.6469,251.6469,251.3326,251.3422,460.0
2024-04-17 13:35:00,263.8,263.98,263.8,263.98,310.0,251.2374,251.4088,251.2374,251.4088,310.0
2024-04-17 13:40:00,264.09,264.2,264.0,264.2,2232.0,251.5136,251.6184,251.4279,251.6184,2232.0
2024-04-17 13:45:00,264.25,264.33,264.07,264.33,1400.0,251.666,251.7422,251.4946,251.7422,1400.0
2024-04-17 13:50:00,264.65,264.65,264.32,264.44,1475.0,252.0469,252.0469,251.7326,251.8469,1475.0
2024-04-17 13:55:00,264.81,265.0,264.81,265.0,1122.0,252.1993,252.3803,252.1993,252.3803,1122.0
2024-04-17 14:00:00,265.0,265.47,264.89,265.32,900.0,252.3803,252.8279,252.2755,252.685,900.0
2024-04-17 14:05:00,265.44,265.44,265.28,265.28,1026.0,252.7993,252.7993,252.6469,252.6469,1026.0
2024-04-17 14:10:00,265.3,265.41,264.86,264.86,575.0,252.666,252.7707,252.2469,252.2469,575.0
2024-04-17 14:15:00,264.85,265.05,264.72,264.98,900.0,252.2374,252.4279,252.1136,252.3612,900.0
2024-04-17 14:20:00,265.05,265.05,264.76,264.76,481.0,252.4279,252.4279,252.1517,252.1517,481.0
2024-04-17 14:25:00,264.8,264.8,264.26,264.26,1520.0,252.1898,252.1898,251.6755,251.6755,1520.0
2024-04-17 14:30:00,264.37,264.47,264.07,264.25,930.0,251.7803,251.8755,251.4946,251.666,930.0
2024-04-17 14:35:00,264.0,264.04,264.0,264.04,200.0,251.4279,251.466,251.4279,251.466,200.0
2024-04-17 14:40:00,264.1,264.66,264.1,264.66,612.0,251.5231,252.0565,251.5231,252.0565,612.0
2024-04-17 14:45:00,264.94,264.95,264.14,264.14,2226.0,252.3231,252.3326,251.5612,251.5612,2226.0
2024-04-17 14:50:00,264.16,264.18,263.13,263.14,2505.0,251.5803,251.5993,250.5993,250.6088,2505.0
2024-04-17 14:55:00,262.94,262.96,262.91,262.95,300.0,250.4184,250.4374,250.3898,250.4279,300.0
2024-04-17 15:00:00,262.83,263.01,262.67,262.75,1357.0,250.3136,250.485,250.1612,250.2374,1357.0
2024-04-17 15:05:00,262.74,262.74,262.43,262.54,881.0,250.2279,250.2279,249.9327,250.0374,881.0
2024-04-17 15:10:00,262.55,262.55,262.26,262.34,3796.0,250.0469,250.0469,249.7707,249.8469,3796.0
2024-04-17 15:15:00,262.62,262.9,262.62,262.8,1000.0,250.1136,250.3803,250.1136,250.285,1000.0
2024-04-17 15:20:00,262.97,262.97,262.89,262.89,403.0,250.4469,250.4469,250.3707,250.3707,403.0
2024-04-17 15:25:00,263.03,263.03,262.84,262.85,429.0,250.5041,250.5041,250.3231,250.3326,429.0
2024-04-17 15:30:00,262.83,263.12,262.75,262.87,2550.0,250.3136,250.5898,250.2374,250.3517,2550.0
2024-04-17 15:35:00,262.9,263.0,262.34,262.48,2683.0,250.3803,250.4755,249.8469,249.9803,2683.0
2024-04-17 15:40:00,262.37,262.77,262.37,262.72,2141.0,249.8755,250.2565,249.8755,250.2088,2141.0
2024-04-17 15:45:00,262.71,262.71,262.6,262.62,1430.0,250.1993,250.1993,250.0946,250.1136,1430.0
2024-04-17 15:50:00,262.49,262.49,261.84,262.34,3622.0,249.9898,249.9898,249.3707,249.8469,3622.0
2024-04-17 15:55:00,262.28,262.3,261.58,261.8,23716.0,249.7898,249.8088,249.1231,249.3327,23716.0
2024-04-18 09:30:00,262.43,262.95,262.12,262.13,5145.0,249.9327,250.4279,249.6374,249.6469,5145.0
2024-04-18 09:35:00,261.96,261.96,260.5,261.43,1972.0,249.485,249.485,248.0946,248.9803,1972.0
2024-04-18 09:40:00,261.57,261.91,260.95,260.95,2103.0,249.1136,249.4374,248.5231,248.5231,2103.0
2024-04-18 09:45:00,260.74,260.95,260.74,260.95,200.0,248.3231,248.5231,248.3231,248.5231,200.0
2024-04-18 09:50:00,261.5,261.5,261.29,261.3,799.0,249.0469,249.0469,248.8469,248.8565,799.0
2024-04-18 09:55:00,261.81,262.5,261.79,261.79,1769.0,249.3422,249.9993,249.3231,249.3231,1769.0
2024-04-18 10:00:00,261.52,261.91,260.9,260.91,6177.0,249.066,249.4374,248.4755,248.485,6177.0
2024-04-18 10:05:00,260.55,261.0,260.38,260.98,1300.0,248.1422,248.5708,247.9803,248.5517,1300.0
2024-04-18 10:10:00,260.87,261.32,260.66,260.77,5053.0,248.4469,248.8755,248.2469,248.3517,5053.0
2024-04-18 10:15:00,261.14,261.14,260.47,260.89,3747.0,248.7041,248.7041,248.066,248.466,3747.0
2024-04-18 10:20:00,260.53,260.71,260.07,260.31,3407.0,248.1231,248.2946,247.685,247.9136,3407.0
2024-04-18 10:25:00,260.32,261.24,260.24,261.21,2372.0,247.9231,248.7993,247.8469,248.7707,2372.0
2024-04-18 10:30:00,261.15,261.17,260.7,261.17,1022.0,248.7136,248.7327,248.285,248.7327,1022.0
2024-04-18 10:35:00,261.22,261.29,260.88,260.88,1025.0,248.7803,248.8469,248.4565,248.4565,1025.0
2024-04-18 10:40:00,260.86,261.05,260.69,260.69,6025.0,248.4374,248.6184,248.2755,248.2755,6025.0
2024-04-18 10:45:00,260.93,261.19,260.87,260.96,1978.0,248.5041,248.7517,248.4469,248.5327,1978.0
2024-04-18 10:50:00,261.11,261.58,261.03,261.04,2128.0,248.6755,249.1231,248.5993,248.6088,2128.0
2024-04-18 10:55:00,261.59,261.82,261.42,261.46,1392.0,249.1327,249.3517,248.9707,249.0088,1392.0
2024-04-18 11:00:00,261.36,261.57,261.33,261.37,997.0,248.9136,249.1136,248.885,248.9231,997.0
2024-04-18 11:05:00,261.32,261.44,261.26,261.27,697.0,248.8755,248.9898,248.8184,248.8279,697.0
2024-04-18 11:10:00,261.27,261.49,261.12,261.42,2156.0,248.8279,249.0374,248.685,248.9707,2156.0
2024-04-18 11:15:00,261.42,261.58,261.11,261.28,1664.0,248.9707,249.1231,248.6755,248.8374,1664.0
2024-04-18 11:20:00,261.34,261.41,261.18,261.31,1911.0,248.8946,248.9612,248.7422,248.866,1911.0
2024-04-18 11:25:00,261.41,261.62,261.02,261.02,2495.0,248.9612,249.1612,248.5898,248.5898,2495.0
2024-04-18 11:30:00,261.18,261.2,260.78,260.97,2279.0,248.7422,248.7612,248.3612,248.5422,2279.0
2024-04-18 11:35:00,260.94,260.98,260.75,260.75,923.0,248.5136,248.5517,248.3327,248.3327,923.0
2024-04-18 11:40:00,260.77,260.78,260.52,260.52,1920.0,248.3517,248.3612,248.1136,248.1136,1920.0
2024-04-18 11:45:00,260.5,260.5,260.23,260.35,1374.0,248.0946,248.0946,247.8374,247.9517,1374.0
2024-04-18 11:50:00,260.44,260.78,260.41,260.41,1000.0,248.0374,248.3612,248.0088,248.0088,1000.0
2024-04-18 11:55:00,260.42,260.67,260.42,260.52,2112.0,248.0184,248.2565,248.0184,248.1136,2112.0
2024-04-18 12:00:00,260.56,260.77,260.44,260.46,2817.0,248.1517,248.3517,248.0374,248.0565,2817.0
2024-04-18 12:05:00,260.36,260.37,260.17,260.35,978.0,247.9612,247.9708,247.7803,247.9517,978.0
2024-04-18 12:10:00,260.18,260.26,260.05,260.1,1400.0,247.7898,247.866,247.666,247.7136,1400.0
2024-04-18 12:15:00,260.1,260.18,259.76,259.76,7930.0,247.7136,247.7898,247.3898,247.3898,7930.0
2024-04-18 12:20:00,259.76,259.82,259.53,259.76,3510.0,247.3898,247.4469,247.1708,247.3898,3510.0
2024-04-18 12:25:00,259.65,259.96,259.55,259.9,6345.0,247.285,247.5803,247.1898,247.5231,6345.0
2024-04-18 12:30:00,259.94,259.97,259.51,259.55,3685.0,247.5612,247.5898,247.1517,247.1898,3685.0
2024-04-18 12:35:00,259.52,260.05,259.52,259.82,1871.0,247.1612,247.666,247.1612,247.4469,1871.0
2024-04-18 12:40:00,259.84,260.0,259.61,259.77,3441.0,247.466,247.6184,247.2469,247.3993,3441.0
2024-04-18 12:45:00,259.76,259.76,259.29,259.35,2403.0,247.3898,247.3898,246.9422,246.9993,2403.0
2024-04-18 12:50:00,259.45,259.59,259.21,259.43,4600.0,247.0946,247.2279,246.866,247.0755,4600.0
2024-04-18 12:55:00,259.4,259.45,259.05,259.05,1600.0,247.0469,247.0946,246.7136,246.7136,1600.0
2024-04-18 13:00:00,259.2,259.55,259.2,259.36,2647.0,246.8565,247.1898,246.8565,247.0088,2647.0
2024-04-18 13:05:00,259.37,259.77,259.23,259.77,1722.0,247.0184,247.3993,246.885,247.3993,1722.0
2024-04-18 13:10:00,259.82,259.85,259.51,259.51,1570.0,247.4469,247.4755,247.1517,247.1517,1570.0
2024-04-18 13:15:00,259.61,259.61,258.9,259.12,3671.0,247.2469,247.2469,246.5708,246.7803,3671.0
2024-04-18 13:20:00,259.12,259.41,259.12,259.17,3711.0,246.7803,247.0565,246.7803,246.8279,3711.0
2024-04-18 13:25:00,259.1,259.8,259.1,259.69,2073.0,246.7612,247.4279,246.7612,247.3231,2073.0
2024-04-18 13:30:00,259.65,259.81,259.5,259.5,3466.0,247.285,247.4374,247.1422,247.1422,3466.0
2024-04-18 13:35:00,259.64,259.76,259.47,259.62,1856.0,247.2755,247.3898,247.1136,247.2565,1856.0
2024-04-18 13:40:00,259.62,259.82,259.39,259.6,4679.0,247.2565,247.4469,247.0374,247.2374,4679.0
2024-04-18 13:45:00,259.6,259.71,259.34,259.35,3832.0,247.2374,247.3422,246.9898,246.9993,3832.0
2024-04-18 13:50:00,259.42,260.05,259.33,259.94,4529.0,247.066,247.666,246.9803,247.5612,4529.0
2024-04-18 13:55:00,260.09,260.19,259.61,259.82,2402.0,247.7041,247.7993,247.2469,247.4469,2402.0
2024-04-18 14:00:00,259.72,259.92,259.45,259.45,1000.0,247.3517,247.5422,247.0946,247.0946,1000.0
2024-04-18 14:05:00,259.35,259.5,259.28,259.5,1206.0,246.9993,247.1422,246.9327,247.1422,1206.0
2024-04-18 14:10:00,259.37,259.43,259.15,259.43,2999.0,247.0184,247.0755,246.8089,247.0755,2999.0
2024-04-18 14:15:00,259.61,259.61,259.4,259.56,1133.0,247.2469,247.2469,247.0469,247.1993,1133.0
2024-04-18 14:20:00,259.4,259.89,259.4,259.8,1389.0,247.0469,247.5136,247.0469,247.4279,1389.0
2024-04-18 14:25:00,259.79,260.06,259.58,259.72,3875.0,247.4184,247.6755,247.2184,247.3517,3875.0
2024-04-18 14:30:00,259.69,259.71,259.07,259.07,2028.0,247.3231,247.3422,246.7327,246.7327,2028.0
2024-04-18 14:35:00,259.12,259.34,259.03,259.24,2751.0,246.7803,246.9898,246.6946,246.8946,2751.0
2024-04-18 14:40:00,259.22,259.54,259.22,259.54,3317.0,246.8755,247.1803,246.8755,247.1803,3317.0
2024-04-18 14:45:00,259.49,259.53,259.28,259.51,6038.0,247.1327,247.1708,246.9327,247.1517,6038.0
2024-04-18 14:50:00,259.39,259.64,259.38,259.59,2694.0,247.0374,247.2755,247.0279,247.2279,2694.0
2024-04-18 14:55:00,259.6,259.92,259.48,259.92,2502.0,247.2374,247.5422,247.1231,247.5422,2502.0
2024-04-18 15:00:00,259.85,260.26,259.85,260.06,4683.0,247.4755,247.866,247.4755,247.6755,4683.0
2024-04-18 15:05:00,259.97,260.23,259.93,260.22,4827.0,247.5898,247.8374,247.5517,247.8279,4827.0
2024-04-18 15:10:00,260.26,260.5,260.19,260.23,3982.0,247.866,248.0946,247.7993,247.8374,3982.0
2024-04-18 15:15:00,260.31,260.33,259.96,260.0,4078.0,247.9136,247.9327,247.5803,247.6184,4078.0
2024-04-18 15:20:00,260.08,260.56,260.08,260.51,6218.0,247.6946,248.1517,247.6946,248.1041,6218.0
2024-04-18 15:25:00,260.46,260.54,260.36,260.46,2626.0,248.0565,248.1327,247.9612,248.0565,2626.0
2024-04-18 15:30:00,260.56,260.92,260.56,260.92,2025.0,248.1517,248.4946,248.1517,248.4946,2025.0
2024-04-18 15:35:00,260.99,261.03,260.22,260.23,6611.0,248.5612,248.5993,247.8279,247.8374,6611.0
2024-04-18 15:40:00,260.22,260.49,260.13,260.32,3560.0,247.8279,248.085,247.7422,247.9231,3560.0
2024-04-18 15:45:00,260.42,260.56,260.08,260.55,7030.0,248.0184,248.1517,247.6946,248.1422,7030.0
2024-04-18 15:50:00,260.48,260.64,259.92,259.92,18330.0,248.0755,248.2279,247.5422,247.5422,18330.0
2024-04-18 15:55:00,259.98,260.38,259.82,260.24,52678.0,247.5993,247.9803,247.4469,247.8469,52678.0
2024-04-19 09:30:00,261.17,261.17,260.13,260.13,33856.0,248.7327,248.7327,247.7422,247.7422,33856.0
2024-04-19 09:35:00,259.95,260.04,259.09,259.8,15777.0,247.5708,247.6565,246.7517,247.4279,15777.0
2024-04-19 09:40:00,260.36,260.37,259.91,260.15,1300.0,247.9612,247.9708,247.5327,247.7612,1300.0
2024-04-19 09:45:00,260.25,260.52,260.17,260.52,1201.0,247.8565,248.1136,247.7803,248.1136,1201.0
2024-04-19 09:50:00,260.26,260.26,260.26,260.26,100.0,247.866,247.866,247.866,247.866,100.0
2024-04-19 09:55:00,260.02,260.86,260.02,260.86,6608.0,247.6374,248.4374,247.6374,248.4374,6608.0
2024-04-19 10:00:00,260.86,260.97,259.61,259.77,3057.0,248.4374,248.5422,247.2469,247.3993,3057.0
2024-04-19 10:05:00,260.14,260.69,260.14,260.67,1387.0,247.7517,248.2755,247.7517,248.2565,1387.0
2024-04-19 10:10:00,260.72,260.77,260.55,260.76,1315.0,248.3041,248.3517,248.1422,248.3422,1315.0
2024-04-19 10:15:00,260.82,261.0,260.58,260.74,1307.0,248.3993,248.5708,248.1708,248.3231,1307.0
2024-04-19 10:20:00,260.86,261.24,260.59,261.24,4108.0,248.4374,248.7993,248.1803,248.7993,4108.0
2024-04-19 10:25:00,261.15,261.34,260.84,261.19,2400.0,248.7136,248.8946,248.4184,248.7517,2400.0
2024-04-19 10:30:00,260.98,261.35,260.89,261.13,2192.0,248.5517,248.9041,248.466,248.6946,2192.0
2024-04-19 10:35:00,260.98,260.98,260.51,260.74,1372.0,248.5517,248.5517,248.1041,248.3231,1372.0
2024-04-19 10:40:00,260.62,261.04,260.62,260.89,771.0,248.2088,248.6088,248.2088,248.466,771.0
2024-04-19 10:45:00,260.91,261.3,260.71,260.71,852.0,248.485,248.8565,248.2946,248.2946,852.0
2024-04-19 10:50:00,260.76,260.82,260.76,260.82,200.0,248.3422,248.3993,248.3422,248.3993,200.0
2024-04-19 10:55:00,260.7,260.97,260.7,260.79,10314.0,248.285,248.5422,248.285,248.3708,10314.0
2024-04-19 11:00:00,260.7,261.04,260.54,261.01,2078.0,248.285,248.6088,248.1327,248.5803,2078.0
2024-04-19 11:05:00,260.95,261.03,260.95,260.98,395.0,248.5231,248.5993,248.5231,248.5517,395.0
2024-04-19 11:10:00,260.99,261.35,260.99,261.35,1326.0,248.5612,248.9041,248.5612,248.9041,1326.0
2024-04-19 11:15:00,261.41,261.47,261.22,261.22,1911.0,248.9612,249.0184,248.7803,248.7803,1911.0
2024-04-19 11:20:00,261.19,261.22,260.9,260.98,603.0,248.7517,248.7803,248.4755,248.5517,603.0
2024-04-19 11:25:00,261.0,261.14,260.81,261.04,1019.0,248.5708,248.7041,248.3898,248.6088,1019.0
2024-04-19 11:30:00,260.98,260.98,260.85,260.95,516.0,248.5517,248.5517,248.4279,248.5231,516.0
2024-04-19 11:35:00,260.87,261.01,260.77,261.01,2038.0,248.4469,248.5803,248.3517,248.5803,2038.0
2024-04-19 11:40:00,261.02,261.02,260.84,260.9,662.0,248.5898,248.5898,248.4184,248.4755,662.0
2024-04-19 11:45:00,260.89,261.29,260.89,261.16,1446.0,248.466,248.8469,248.466,248.7231,1446.0
2024-04-19 11:50:00,261.15,261.41,261.15,261.3,1070.0,248.7136,248.9612,248.7136,248.8565,1070.0
2024-04-19 11:55:00,261.26,261.26,260.88,260.99,1713.0,248.8184,248.8184,248.4565,248.5612,1713.0
2024-04-19 12:00:00,260.9,260.91,260.49,260.62,8997.0,248.4755,248.485,248.085,248.2088,8997.0
2024-04-19 12:05:00,260.61,260.83,260.61,260.68,3337.0,248.1993,248.4088,248.1993,248.266,3337.0
2024-04-19 12:10:00,260.67,260.84,260.34,260.34,2295.0,248.2565,248.4184,247.9422,247.9422,2295.0
2024-04-19 12:15:00,260.32,260.48,260.05,260.06,1918.0,247.9231,248.0755,247.666,247.6755,1918.0
2024-04-19 12:20:00,260.0,260.15,259.99,260.06,2359.0,247.6184,247.7612,247.6088,247.6755,2359.0
2024-04-19 12:25:00,260.06,260.46,259.95,260.46,1721.0,247.6755,248.0565,247.5708,248.0565,1721.0
2024-04-19 12:30:00,260.41,260.53,260.29,260.4,1124.0,248.0088,248.1231,247.8946,247.9993,1124.0
2024-04-19 12:35:00,260.7,260.71,260.66,260.69,600.0,248.285,248.2946,248.2469,248.2755,600.0
2024-04-19 12:40:00,260.76,260.94,260.7,260.94,2767.0,248.3422,248.5136,248.285,248.5136,2767.0
2024-04-19 12:45:00,261.22,261.33,260.88,260.88,802.0,248.7803,248.885,248.4565,248.4565,802.0
2024-04-19 12:50:00,261.02,261.17,261.02,261.17,708.0,248.5898,248.7327,248.5898,248.7327,708.0
2024-04-19 12:55:00,260.87,260.99,260.7,260.76,3465.0,248.4469,248.5612,248.285,248.3422,3465.0
2024-04-19 13:00:00,260.73,260.73,260.22,260.28,5415.0,248.3136,248.3136,247.8279,247.885,5415.0
2024-04-19 13:05:00,260.13,260.51,260.12,260.43,2815.0,247.7422,248.1041,247.7327,248.0279,2815.0
2024-04-19 13:10:00,260.68,260.99,260.55,260.55,1192.0,248.266,248.5612,248.1422,248.1422,1192.0
2024-04-19 13:15:00,260.66,260.88,260.57,260.86,1100.0,248.2469,248.4565,248.1612,248.4374,1100.0
2024-04-19 13:20:00,260.87,260.91,260.68,260.86,1200.0,248.4469,248.485,248.266,248.4374,1200.0
2024-04-19 13:25:00,260.85,261.02,260.79,260.79,2183.0,248.4279,248.5898,248.3708,248.3708,2183.0
2024-04-19 13:30:00,260.75,260.92,260.52,260.61,1600.0,248.3327,248.4946,248.1136,248.1993,1600.0
2024-04-19 13:35:00,260.67,260.7,260.57,260.57,408.0,248.2565,248.285,248.1612,248.1612,408.0
2024-04-19 13:40:00,260.74,260.8,260.74,260.8,300.0,248.3231,248.3803,248.3231,248.3803,300.0
2024-04-19 13:45:00,260.94,261.19,260.93,261.17,1049.0,248.5136,248.7517,248.5041,248.7327,1049.0
2024-04-19 13:50:00,261.35,261.39,261.26,261.38,900.0,248.9041,248.9422,248.8184,248.9327,900.0
2024-04-19 13:55:00,261.28,261.28,260.95,261.21,2280.0,248.8374,248.8374,248.5231,248.7707,2280.0
2024-04-19 14:00:00,260.91,260.91,260.36,260.48,1082.0,248.485,248.485,247.9612,248.0755,1082.0
2024-04-19 14:05:00,260.21,260.8,260.21,260.67,2522.0,247.8184,248.3803,247.8184,248.2565,2522.0
2024-04-19 14:10:00,260.54,260.54,260.36,260.36,684.0,248.1327,248.1327,247.9612,247.9612,684.0
2024-04-19 14:15:00,260.39,260.52,260.34,260.51,800.0,247.9898,248.1136,247.9422,248.1041,800.0
2024-04-19 14:20:00,260.55,260.55,260.3,260.43,1073.0,248.1422,248.1422,247.9041,248.0279,1073.0
2024-04-19 14:25:00,260.44,260.5,260.3,260.32,702.0,248.0374,248.0946,247.9041,247.9231,702.0
2024-04-19 14:30:00,260.32,260.32,260.08,260.08,914.0,247.9231,247.9231,247.6946,247.6946,914.0
2024-04-19 14:35:00,260.04,260.04,259.59,259.59,703.0,247.6565,247.6565,247.2279,247.2279,703.0
2024-04-19 14:40:00,259.54,259.6,259.3,259.59,3494.0,247.1803,247.2374,246.9517,247.2279,3494.0
2024-04-19 14:45:00,259.57,260.18,259.57,260.11,1843.0,247.2088,247.7898,247.2088,247.7231,1843.0
2024-04-19 14:50:00,260.09,260.1,259.67,259.78,6974.0,247.7041,247.7136,247.3041,247.4088,6974.0
2024-04-19 14:55:00,259.92,259.92,259.53,259.53,6457.0,247.5422,247.5422,247.1708,247.1708,6457.0
2024-04-19 15:00:00,259.6,260.02,259.4,260.02,3649.0,247.2374,247.6374,247.0469,247.6374,3649.0
2024-04-19 15:05:00,259.87,259.94,259.72,259.85,600.0,247.4946,247.5612,247.3517,247.4755,600.0
2024-04-19 15:10:00,259.72,260.02,259.7,259.84,2040.0,247.3517,247.6374,247.3327,247.466,2040.0
2024-04-19 15:15:00,259.86,259.86,259.67,259.67,1227.0,247.485,247.485,247.3041,247.3041,1227.0
2024-04-19 15:20:00,259.96,260.1,259.78,259.78,1250.0,247.5803,247.7136,247.4088,247.4088,1250.0
2024-04-19 15:25:00,259.67,259.99,259.67,259.91,2127.0,247.3041,247.6088,247.3041,247.5327,2127.0
2024-04-19 15:30:00,259.87,260.36,259.82,260.18,2056.0,247.4946,247.9612,247.4469,247.7898,2056.0
2024-04-19 15:35:00,260.16,260.16,259.74,259.95,3237.0,247.7708,247.7708,247.3708,247.5708,3237.0
2024-04-19 15:40:00,259.98,260.67,259.9,260.64,3752.0,247.5993,248.2565,247.5231,248.2279,3752.0
2024-04-19 15:45:00,260.56,261.13,260.43,260.84,6893.0,248.1517,248.6946,248.0279,248.4184,6893.0
2024-04-19 15:50:00,260.72,260.72,260.26,260.43,13286.0,248.3041,248.3041,247.866,248.0279,13286.0
2024-04-19 15:55:00,260.42,260.6,259.87,260.38,54816.0,248.0184,248.1898,247.4946,247.9803,54816.0
2024-04-22 09:30:00,261.13,261.71,260.34,260.35,9173.0,248.6946,249.2469,247.9422,247.9517,9173.0
2024-04-22 09:35:00,259.97,260.45,259.65,260.39,7910.0,247.5898,248.0469,247.285,247.9898,7910.0
2024-04-22 09:40:00,260.56,261.18,260.55,261.18,932.0,248.1517,248.7422,248.1422,248.7422,932.0
2024-04-22 09:45:00,261.11,261.11,260.76,260.81,816.0,248.6755,248.6755,248.3422,248.3898,816.0
2024-04-22 09:50:00,260.58,260.58,260.52,260.52,200.0,248.1708,248.1708,248.1136,248.1136,200.0
2024-04-22 09:55:00,260.8,261.07,260.65,260.65,1981.0,248.3803,248.6374,248.2374,248.2374,1981.0
2024-04-22 10:00:00,260.82,261.14,260.71,261.03,2897.0,248.3993,248.7041,248.2946,248.5993,2897.0
2024-04-22 10:05:00,261.03,261.16,260.96,260.96,3490.0,248.5993,248.7231,248.5327,248.5327,3490.0
2024-04-22 10:10:00,261.06,261.15,260.51,260.51,1591.0,248.6279,248.7136,248.1041,248.1041,1591.0
2024-04-22 10:15:00,260.41,260.59,259.89,260.59,12492.0,248.0088,248.1803,247.5136,248.1803,12492.0
2024-04-22 10:20:00,259.95,260.01,259.57,260.0,1578.0,247.5708,247.6279,247.2088,247.6184,1578.0
2024-04-22 10:25:00,260.11,260.47,260.1,260.39,3267.0,247.7231,248.066,247.7136,247.9898,3267.0
2024-04-22 10:30:00,260.16,260.4,259.78,260.28,2415.0,247.7708,247.9993,247.4088,247.885,2415.0
2024-04-22 10:35:00,260.08,260.37,260.0,260.37,1230.0,247.6946,247.9708,247.6184,247.9708,1230.0
2024-04-22 10:40:00,260.49,260.49,260.0,260.03,800.0,248.085,248.085,247.6184,247.6469,800.0
2024-04-22 10:45:00,260.06,260.29,259.7,259.9,2000.0,247.6755,247.8946,247.3327,247.5231,2000.0
2024-04-22 10:50:00,259.64,259.99,259.36,259.78,9014.0,247.2755,247.6088,247.0088,247.4088,9014.0
2024-04-22 10:55:00,259.87,259.87,259.55,259.55,1006.0,247.4946,247.4946,247.1898,247.1898,1006.0
2024-04-22 11:00:00,259.47,259.63,259.32,259.32,1478.0,247.1136,247.266,246.9708,246.9708,1478.0
2024-04-22 11:05:00,259.49,260.34,259.47,260.19,2276.0,247.1327,247.9422,247.1136,247.7993,2276.0
2024-04-22 11:10:00,260.24,260.39,260.13,260.13,7300.0,247.8469,247.9898,247.7422,247.7422,7300.0
2024-04-22 11:15:00,260.22,260.38,260.22,260.38,1184.0,247.8279,247.9803,247.8279,247.9803,1184.0
2024-04-22 11:20:00,260.22,260.24,259.99,259.99,1771.0,247.8279,247.8469,247.6088,247.6088,1771.0
2024-04-22 11:25:00,259.99,260.16,259.67,259.75,2395.0,247.6088,247.7708,247.3041,247.3803,2395.0
2024-04-22 11:30:00,259.86,259.99,259.48,259.57,3461.0,247.485,247.6088,247.1231,247.2088,3461.0
2024-04-22 11:35:00,259.44,259.44,259.12,259.21,2773.0,247.085,247.085,246.7803,246.866,2773.0
2024-04-22 11:40:00,259.21,259.21,258.86,258.86,3194.0,246.866,246.866,246.5327,246.5327,3194.0
2024-04-22 11:45:00,258.85,259.25,258.85,259.13,3239.0,246.5231,246.9041,246.5231,246.7898,3239.0
2024-04-22 11:50:00,259.13,259.3,258.67,258.67,12928.0,246.7898,246.9517,246.3517,246.3517,12928.0
2024-04-22 11:55:00,258.82,258.9,258.61,258.63,4795.0,246.4946,246.5708,246.2946,246.3136,4795.0
2024-04-22 12:00:00,258.63,258.75,258.4,258.67,27224.0,246.3136,246.4279,246.0946,246.3517,27224.0
2024-04-22 12:05:00,258.67,259.28,258.65,259.15,3627.0,246.3517,246.9327,246.3327,246.8089,3627.0
2024-04-22 12:10:00,259.07,259.23,259.01,259.01,400.0,246.7327,246.885,246.6755,246.6755,400.0
2024-04-22 12:15:00,259.03,259.21,258.95,259.21,1263.0,246.6946,246.866,246.6184,246.866,1263.0
2024-04-22 12:20:00,259.11,259.4,258.98,259.19,2180.0,246.7708,247.0469,246.6469,246.8469,2180.0
2024-04-22 12:25:00,259.17,259.24,259.16,259.19,300.0,246.8279,246.8946,246.8184,246.8469,300.0
2024-04-22 12:30:00,259.32,259.33,258.7,258.86,4535.0,246.9708,246.9803,246.3803,246.5327,4535.0
2024-04-22 12:35:00,258.86,258.86,258.53,258.63,2128.0,246.5327,246.5327,246.2184,246.3136,2128.0
2024-04-22 12:40:00,258.38,258.8,258.38,258.46,2082.0,246.0755,246.4755,246.0755,246.1517,2082.0
2024-04-22 12:45:00,258.56,258.66,258.46,258.55,1920.0,246.2469,246.3422,246.1517,246.2374,1920.0
2024-04-22 12:50:00,258.51,258.7,258.5,258.6,3281.0,246.1993,246.3803,246.1898,246.285,3281.0
2024-04-22 12:55:00,258.67,259.11,258.6,259.11,3349.0,246.3517,246.7708,246.285,246.7708,3349.0
2024-04-22 13:00:00,259.24,259.77,259.22,259.77,1016.0,246.8946,247.3993,246.8755,247.3993,1016.0
2024-04-22 13:05:00,259.56,259.67,259.56,259.67,200.0,247.1993,247.3041,247.1993,247.3041,200.0
2024-04-22 13:10:00,259.53,259.61,259.06,259.06,4231.0,247.1708,247.2469,246.7231,246.7231,4231.0
2024-04-22 13:15:00,259.06,259.23,258.98,259.18,1270.0,246.7231,246.885,246.6469,246.8374,1270.0
2024-04-22 13:20:00,259.09,259.61,259.06,259.58,10181.0,246.7517,247.2469,246.7231,247.2184,10181.0
2024-04-22 13:25:00,259.56,259.99,259.56,259.88,3292.0,247.1993,247.6088,247.1993,247.5041,3292.0
2024-04-22 13:30:00,259.76,259.94,259.65,259.94,2627.0,247.3898,247.5612,247.285,247.5612,2627.0
2024-04-22 13:35:00,259.67,260.09,259.67,260.09,2104.0,247.3041,247.7041,247.3041,247.7041,2104.0
2024-04-22 13:40:00,260.06,260.27,260.0,260.2,1800.0,247.6755,247.8755,247.6184,247.8088,1800.0
2024-04-22 13:45:00,260.41,260.72,260.33,260.72,2801.0,248.0088,248.3041,247.9327,248.3041,2801.0
2024-04-22 13:50:00,260.47,261.32,260.47,261.32,2009.0,248.066,248.8755,248.066,248.8755,2009.0
2024-04-22 13:55:00,261.3,261.3,260.68,260.84,2599.0,248.8565,248.8565,248.266,248.4184,2599.0
2024-04-22 14:00:00,260.78,260.84,260.42,260.62,7668.0,248.3612,248.4184,248.0184,248.2088,7668.0
2024-04-22 14:05:00,260.44,260.87,260.44,260.72,3449.0,248.0374,248.4469,248.0374,248.3041,3449.0
2024-04-22 14:10:00,260.69,260.82,260.52,260.73,2504.0,248.2755,248.3993,248.1136,248.3136,2504.0
2024-04-22 14:15:00,260.59,260.83,260.59,260.76,2209.0,248.1803,248.4088,248.1803,248.3422,2209.0
2024-04-22 14:20:00,260.65,260.96,260.65,260.77,3146.0,248.2374,248.5327,248.2374,248.3517,3146.0
2024-04-22 14:25:00,260.88,260.88,260.58,260.74,3965.0,248.4565,248.4565,248.1708,248.3231,3965.0
2024-04-22 14:30:00,260.8,261.05,260.79,261.04,4118.0,248.3803,248.6184,248.3708,248.6088,4118.0
2024-04-22 14:35:00,260.99,260.99,260.35,260.35,5347.0,248.5612,248.5612,247.9517,247.9517,5347.0
2024-04-22 14:40:00,260.23,260.31,259.68,259.68,7595.0,247.8374,247.9136,247.3136,247.3136,7595.0
2024-04-22 14:45:00,259.68,260.15,259.68,260.05,6732.0,247.3136,247.7612,247.3136,247.666,6732.0
2024-04-22 14:50:00,260.06,260.27,259.99,260.26,7424.0,247.6755,247.8755,247.6088,247.866,7424.0
2024-04-22 14:55:00,260.44,260.91,260.44,260.91,615.0,248.0374,248.485,248.0374,248.485,615.0
2024-04-22 15:00:00,260.67,260.68,260.47,260.5,2552.0,248.2565,248.266,248.066,248.0946,2552.0
2024-04-22 15:05:00,260.62,260.62,260.23,260.23,5652.0,248.2088,248.2088,247.8374,247.8374,5652.0
2024-04-22 15:10:00,260.27,260.58,260.19,260.51,6870.0,247.8755,248.1708,247.7993,248.1041,6870.0
2024-04-22 15:15:00,260.46,260.52,260.35,260.49,2494.0,248.0565,248.1136,247.9517,248.085,2494.0
2024-04-22 15:20:00,260.39,260.42,260.18,260.3,5557.0,247.9898,248.0184,247.7898,247.9041,5557.0
2024-04-22 15:25:00,260.57,260.57,260.32,260.33,6622.0,248.1612,248.1612,247.9231,247.9327,6622.0
2024-04-22 15:30:00,260.28,260.42,259.73,259.88,9848.0,247.885,248.0184,247.3612,247.5041,9848.0
2024-04-22 15:35:00,259.78,260.68,259.61,260.68,6988.0,247.4088,248.266,247.2469,248.266,6988.0
2024-04-22 15:40:00,260.6,260.6,260.14,260.2,4181.0,248.1898,248.1898,247.7517,247.8088,4181.0
2024-04-22 15:45:00,260.2,260.94,260.2,260.91,5836.0,247.8088,248.5136,247.8088,248.485,5836.0
2024-04-22 15:50:00,260.79,260.93,260.55,260.88,8968.0,248.3708,248.5041,248.1422,248.4565,8968.0
2024-04-22 15:55:00,260.88,261.63,260.72,261.56,45805.0,248.4565,249.1707,248.3041,249.1041,45805.0
2024-04-23 09:30:00,261.81,262.54,261.81,262.54,4096.0,249.3422,250.0374,249.3422,250.0374,4096.0
2024-04-23 09:35:00,262.08,262.23,261.67,262.23,600.0,249.5993,249.7422,249.2088,249.7422,600.0
2024-04-23 09:40:00,261.37,261.38,261.36,261.38,390.0,248.9231,248.9327,248.9136,248.9327,390.0
2024-04-23 09:45:00,261.92,262.26,261.92,262.26,805.0,249.4469,249.7707,249.4469,249.7707,805.0
2024-04-23 09:50:00,262.48,262.95,262.47,262.5,6120.0,249.9803,250.4279,249.9707,249.9993,6120.0
2024-04-23 09:55:00,262.67,262.71,262.16,262.19,750.0,250.1612,250.1993,249.6755,249.7041,750.0
2024-04-23 10:00:00,262.13,263.2,261.99,263.17,6664.0,249.6469,250.666,249.5136,250.6374,6664.0
2024-04-23 10:05:00,263.14,263.14,262.91,262.92,500.0,250.6088,250.6088,250.3898,250.3993,500.0
2024-04-23 10:10:00,262.94,263.36,262.94,263.36,2313.0,250.4184,250.8184,250.4184,250.8184,2313.0
2024-04-23 10:15:00,263.36,263.85,263.35,263.85,5191.0,250.8184,251.285,250.8088,251.285,5191.0
2024-04-23 10:20:00,263.86,263.98,263.43,263.5,900.0,251.2946,251.4088,250.885,250.9517,900.0
2024-04-23 10:25:00,263.2,263.3,262.95,263.3,1436.0,250.666,250.7612,250.4279,250.7612,1436.0
2024-04-23 10:30:00,263.34,263.34,262.19,262.51,9821.0,250.7993,250.7993,249.7041,250.0088,9821.0
2024-04-23 10:35:00,262.38,262.38,261.62,261.7,5536.0,249.885,249.885,249.1612,249.2374,5536.0
2024-04-23 10:40:00,261.75,261.76,261.39,261.47,937.0,249.285,249.2946,248.9422,249.0184,937.0
2024-04-23 10:45:00,261.47,261.97,261.11,261.89,5527.0,249.0184,249.4946,248.6755,249.4184,5527.0
2024-04-23 10:50:00,261.82,262.13,261.82,262.13,776.0,249.3517,249.6469,249.3517,249.6469,776.0
2024-04-23 10:55:00,262.09,262.39,261.88,262.34,1304.0,249.6088,249.8946,249.4088,249.8469,1304.0
2024-04-23 11:00:00,262.4,262.47,262.26,262.4,1300.0,249.9041,249.9707,249.7707,249.9041,1300.0
2024-04-23 11:05:00,262.24,262.36,262.13,262.13,907.0,249.7517,249.866,249.6469,249.6469,907.0
2024-04-23 11:10:00,262.5,262.8,262.5,262.75,900.0,249.9993,250.285,249.9993,250.2374,900.0
2024-04-23 11:15:00,262.81,262.86,262.4,262.4,1214.0,250.2946,250.3422,249.9041,249.9041,1214.0
2024-04-23 11:20:00,262.28,262.57,262.22,262.51,1200.0,249.7898,250.066,249.7327,250.0088,1200.0
2024-04-23 11:25:00,262.51,262.51,262.51,262.51,0.0,250.0088,250.0088,250.0088,250.0088,0.0
2024-04-23 11:30:00,262.24,262.38,262.13,262.3,1548.0,249.7517,249.885,249.6469,249.8088,1548.0
2024-04-23 11:35:00,262.28,262.28,261.99,261.99,400.0,249.7898,249.7898,249.5136,249.5136,400.0
2024-04-23 11:40:00,261.86,262.24,261.86,262.19,1100.0,249.3898,249.7517,249.3898,249.7041,1100.0
2024-04-23 11:45:00,262.28,262.28,262.01,262.01,324.0,249.7898,249.7898,249.5327,249.5327,324.0
2024-04-23 11:50:00,262.34,262.34,262.23,262.23,300.0,249.8469,249.8469,249.7422,249.7422,300.0
2024-04-23 11:55:00,262.15,262.24,262.15,262.24,649.0,249.666,249.7517,249.666,249.7517,649.0
2024-04-23 12:00:00,262.16,262.16,261.82,261.96,1036.0,249.6755,249.6755,249.3517,249.485,1036.0
2024-04-23 12:05:00,262.13,262.23,262.05,262.16,935.0,249.6469,249.7422,249.5707,249.6755,935.0
2024-04-23 12:10:00,262.19,262.61,262.18,262.61,3488.0,249.7041,250.1041,249.6946,250.1041,3488.0
2024-04-23 12:15:00,262.47,262.53,262.27,262.27,792.0,249.9707,250.0279,249.7803,249.7803,792.0
2024-04-23 12:20:00,262.27,262.27,262.27,262.27,0.0,249.7803,249.7803,249.7803,249.7803,0.0
2024-04-23 12:25:00,262.56,262.75,262.56,262.65,632.0,250.0565,250.2374,250.0565,250.1422,632.0
2024-04-23 12:30:00,262.6,263.01,262.6,263.01,2332.0,250.0946,250.485,250.0946,250.485,2332.0
2024-04-23 12:35:00,262.86,263.46,262.85,263.44,2292.0,250.3422,250.9136,250.3326,250.8946,2292.0
2024-04-23 12:40:00,263.36,263.36,263.12,263.33,1598.0,250.8184,250.8184,250.5898,250.7898,1598.0
2024-04-23 12:45:00,263.19,263.38,263.19,263.38,606.0,250.6565,250.8374,250.6565,250.8374,606.0
2024-04-23 12:50:00,263.47,263.52,263.47,263.49,884.0,250.9231,250.9707,250.9231,250.9422,884.0
2024-04-23 12:55:00,263.52,263.52,263.19,263.22,946.0,250.9707,250.9707,250.6565,250.685,946.0
2024-04-23 13:00:00,262.97,263.1,262.85,262.92,2144.0,250.4469,250.5707,250.3326,250.3993,2144.0
2024-04-23 13:05:00,262.97,263.08,262.84,263.0,3125.0,250.4469,250.5517,250.3231,250.4755,3125.0
2024-04-23 13:10:00,262.88,262.88,262.56,262.56,1053.0,250.3612,250.3612,250.0565,250.0565,1053.0
2024-04-23 13:15:00,262.63,262.63,262.34,262.34,565.0,250.1231,250.1231,249.8469,249.8469,565.0
2024-04-23 13:20:00,262.26,262.36,262.11,262.34,3899.0,249.7707,249.866,249.6279,249.8469,3899.0
2024-04-23 13:25:00,262.05,262.18,261.94,262.05,9867.0,249.5707,249.6946,249.466,249.5707,9867.0
2024-04-23 13:30:00,262.16,262.32,262.03,262.24,3668.0,249.6755,249.8279,249.5517,249.7517,3668.0
2024-04-23 13:35:00,262.3,262.3,262.05,262.05,356.0,249.8088,249.8088,249.5707,249.5707,356.0
2024-04-23 13:40:00,261.98,262.21,261.98,262.05,1234.0,249.5041,249.7231,249.5041,249.5707,1234.0
2024-04-23 13:45:00,261.96,262.01,261.75,262.01,1288.0,249.485,249.5327,249.285,249.5327,1288.0
2024-04-23 13:50:00,262.1,262.15,261.99,262.15,1429.0,249.6184,249.666,249.5136,249.666,1429.0
2024-04-23 13:55:00,262.23,262.46,262.23,262.46,1463.0,249.7422,249.9612,249.7422,249.9612,1463.0
2024-04-23 14:00:00,262.42,262.78,262.41,262.68,1626.0,249.9231,250.266,249.9136,250.1707,1626.0
2024-04-23 14:05:00,262.69,262.74,262.58,262.72,700.0,250.1803,250.2279,250.0755,250.2088,700.0
2024-04-23 14:10:00,262.81,262.81,262.58,262.65,5810.0,250.2946,250.2946,250.0755,250.1422,5810.0
2024-04-23 14:15:00,262.65,262.8,262.64,262.8,2390.0,250.1422,250.285,250.1327,250.285,2390.0
2024-04-23 14:20:00,262.8,262.99,262.71,262.78,4517.0,250.285,250.466,250.1993,250.266,4517.0
2024-04-23 14:25:00,262.81,262.81,262.67,262.78,3371.0,250.2946,250.2946,250.1612,250.266,3371.0
2024-04-23 14:30:00,262.51,262.51,262.19,262.22,1661.0,250.0088,250.0088,249.7041,249.7327,1661.0
2024-04-23 14:35:00,262.24,262.24,261.82,262.02,2263.0,249.7517,249.7517,249.3517,249.5422,2263.0
2024-04-23 14:40:00,262.18,262.41,262.18,262.35,1379.0,249.6946,249.9136,249.6946,249.8565,1379.0
2024-04-23 14:45:00,262.27,262.45,262.13,262.45,1660.0,249.7803,249.9517,249.6469,249.9517,1660.0
2024-04-23 14:50:00,262.37,262.4,262.13,262.16,3648.0,249.8755,249.9041,249.6469,249.6755,3648.0
2024-04-23 14:55:00,262.14,262.64,262.14,262.63,700.0,249.6565,250.1327,249.6565,250.1231,700.0
2024-04-23 15:00:00,262.68,262.7,262.45,262.45,2013.0,250.1707,250.1898,249.9517,249.9517,2013.0
2024-04-23 15:05:00,262.39,262.6,262.39,262.6,300.0,249.8946,250.0946,249.8946,250.0946,300.0
2024-04-23 15:10:00,262.76,262.77,262.39,262.39,2269.0,250.2469,250.2565,249.8946,249.8946,2269.0
2024-04-23 15:15:00,262.32,262.48,262.32,262.48,1481.0,249.8279,249.9803,249.8279,249.9803,1481.0
2024-04-23 15:20:00,262.42,262.53,262.34,262.46,2478.0,249.9231,250.0279,249.8469,249.9612,2478.0
2024-04-23 15:25:00,262.61,262.75,262.57,262.57,1700.0,250.1041,250.2374,250.066,250.066,1700.0
2024-04-23 15:30:00,262.57,262.79,262.43,262.78,2673.0,250.066,250.2755,249.9327,250.266,2673.0
2024-04-23 15:35:00,262.94,263.05,262.67,262.67,3527.0,250.4184,250.5231,250.1612,250.1612,3527.0
2024-04-23 15:40:00,262.55,262.93,262.55,262.8,2981.0,250.0469,250.4088,250.0469,250.285,2981.0
2024-04-23 15:45:00,262.78,262.79,262.51,262.67,5508.0,250.266,250.2755,250.0088,250.1612,5508.0
2024-04-23 15:50:00,262.57,263.13,262.38,262.79,12360.0,250.066,250.5993,249.885,250.2755,12360.0
2024-04-23 15:55:00,262.83,262.87,262.01,262.45,34988.0,250.3136,250.3517,249.5327,249.9517,34988.0
2024-04-24 09:30:00,260.3,260.3,257.05,258.57,10642.0,247.9041,247.9041,244.8089,246.2565,10642.0
2024-04-24 09:35:00,258.91,259.14,258.45,259.14,717.0,246.5803,246.7993,246.1422,246.7993,717.0
2024-04-24 09:40:00,259.59,259.98,259.43,259.98,1424.0,247.2279,247.5993,247.0755,247.5993,1424.0
2024-04-24 09:45:00,259.3,259.77,259.0,259.51,3618.0,246.9517,247.3993,246.666,247.1517,3618.0
2024-04-24 09:50:00,259.64,260.27,259.52,259.52,2042.0,247.2755,247.8755,247.1612,247.1612,2042.0
2024-04-24 09:55:00,259.56,260.52,259.24,259.24,5310.0,247.1993,248.1136,246.8946,246.8946,5310.0
2024-04-24 10:00:00,259.23,259.76,258.54,258.54,5936.0,246.885,247.3898,246.2279,246.2279,5936.0
2024-04-24 10:05:00,258.96,260.18,258.94,259.91,6520.0,246.6279,247.7898,246.6089,247.5327,6520.0
2024-04-24 10:10:00,259.84,260.67,259.84,259.9,3572.0,247.466,248.2565,247.466,247.5231,3572.0
2024-04-24 10:15:00,260.05,260.56,259.8,260.5,9773.0,247.666,248.1517,247.4279,248.0946,9773.0
2024-04-24 10:20:00,260.53,260.77,260.46,260.72,2400.0,248.1231,248.3517,248.0565,248.3041,2400.0
2024-04-24 10:25:00,260.42,260.76,260.27,260.28,3388.0,248.0184,248.3422,247.8755,247.885,3388.0
2024-04-24 10:30:00,260.1,260.36,259.94,260.13,3602.0,247.7136,247.9612,247.5612,247.7422,3602.0
2024-04-24 10:35:00,260.05,260.05,259.48,259.58,2519.0,247.666,247.666,247.1231,247.2184,2519.0
2024-04-24 10:40:00,259.37,259.56,259.02,259.51,7791.0,247.0184,247.1993,246.685,247.1517,7791.0
2024-04-24 10:45:00,259.51,259.92,259.46,259.67,3862.0,247.1517,247.5422,247.1041,247.3041,3862.0
2024-04-24 10:50:00,259.45,259.73,259.45,259.64,2637.0,247.0946,247.3612,247.0946,247.2755,2637.0
2024-04-24 10:55:00,259.76,259.97,259.69,259.75,3234.0,247.3898,247.5898,247.3231,247.3803,3234.0
2024-04-24 11:00:00,259.86,260.4,259.83,260.4,4360.0,247.485,247.9993,247.4565,247.9993,4360.0
2024-04-24 11:05:00,260.23,260.34,260.05,260.05,1200.0,247.8374,247.9422,247.666,247.666,1200.0
2024-04-24 11:10:00,260.17,260.45,260.16,260.42,3500.0,247.7803,248.0469,247.7708,248.0184,3500.0
2024-04-24 11:15:00,260.55,260.72,260.38,260.42,5497.0,248.1422,248.3041,247.9803,248.0184,5497.0
2024-04-24 11:20:00,260.7,260.95,260.23,260.32,7600.0,248.285,248.5231,247.8374,247.9231,7600.0
2024-04-24 11:25:00,260.47,261.02,260.28,260.7,6055.0,248.066,248.5898,247.885,248.285,6055.0
2024-04-24 11:30:00,260.82,261.76,260.6,261.76,1759.0,248.3993,249.2946,248.1898,249.2946,1759.0
2024-04-24 11:35:00,261.72,261.86,261.36,261.86,1410.0,249.2565,249.3898,248.9136,249.3898,1410.0
2024-04-24 11:40:00,261.92,262.31,261.55,261.55,3518.0,249.4469,249.8184,249.0946,249.0946,3518.0
2024-04-24 11:45:00,261.51,262.16,261.36,262.12,4836.0,249.0565,249.6755,248.9136,249.6374,4836.0
2024-04-24 11:50:00,261.76,262.12,261.76,262.0,2831.0,249.2946,249.6374,249.2946,249.5231,2831.0
2024-04-24 11:55:00,261.98,262.25,261.84,261.98,1998.0,249.5041,249.7612,249.3707,249.5041,1998.0
2024-04-24 12:00:00,262.13,262.39,262.08,262.08,700.0,249.6469,249.8946,249.5993,249.5993,700.0
2024-04-24 12:05:00,262.08,262.44,262.08,262.44,1930.0,249.5993,249.9422,249.5993,249.9422,1930.0
2024-04-24 12:10:00,262.35,262.39,262.18,262.18,518.0,249.8565,249.8946,249.6946,249.6946,518.0
2024-04-24 12:15:00,262.33,262.45,262.21,262.24,2270.0,249.8374,249.9517,249.7231,249.7517,2270.0
2024-04-24 12:20:00,262.32,262.39,262.19,262.24,973.0,249.8279,249.8946,249.7041,249.7517,973.0
2024-04-24 12:25:00,262.25,262.73,262.25,262.73,1628.0,249.7612,250.2184,249.7612,250.2184,1628.0
2024-04-24 12:30:00,262.61,262.61,262.02,262.03,1749.0,250.1041,250.1041,249.5422,249.5517,1749.0
2024-04-24 12:35:00,261.92,261.92,261.57,261.69,1076.0,249.4469,249.4469,249.1136,249.2279,1076.0
2024-04-24 12:40:00,261.69,261.98,261.48,261.98,1867.0,249.2279,249.5041,249.0279,249.5041,1867.0
2024-04-24 12:45:00,261.72,262.12,261.72,262.12,2564.0,249.2565,249.6374,249.2565,249.6374,2564.0
2024-04-24 12:50:00,262.35,262.79,262.33,262.79,2909.0,249.8565,250.2755,249.8374,250.2755,2909.0
2024-04-24 12:55:00,262.65,262.86,262.55,262.85,1400.0,250.1422,250.3422,250.0469,250.3326,1400.0
2024-04-24 13:00:00,262.71,262.94,262.44,262.94,1942.0,250.1993,250.4184,249.9422,250.4184,1942.0
2024-04-24 13:05:00,262.71,262.85,262.7,262.85,400.0,250.1993,250.3326,250.1898,250.3326,400.0
2024-04-24 13:10:00,262.87,263.18,262.82,263.18,2200.0,250.3517,250.6469,250.3041,250.6469,2200.0
2024-04-24 13:15:00,263.18,263.26,262.78,262.78,1815.0,250.6469,250.7231,250.266,250.266,1815.0
2024-04-24 13:20:00,262.87,262.99,262.66,262.69,1435.0,250.3517,250.466,250.1517,250.1803,1435.0
2024-04-24 13:25:00,262.78,262.87,262.46,262.59,2048.0,250.266,250.3517,249.9612,250.085,2048.0
2024-04-24 13:30:00,262.67,262.68,262.25,262.44,1213.0,250.1612,250.1707,249.7612,249.9422,1213.0
2024-04-24 13:35:00,262.39,262.72,262.39,262.67,3072.0,249.8946,250.2088,249.8946,250.1612,3072.0
2024-04-24 13:40:00,262.67,262.8,262.45,262.45,1300.0,250.1612,250.285,249.9517,249.9517,1300.0
2024-04-24 13:45:00,262.44,262.72,262.35,262.69,1669.0,249.9422,250.2088,249.8565,250.1803,1669.0
2024-04-24 13:50:00,262.56,262.95,262.45,262.86,1700.0,250.0565,250.4279,249.9517,250.3422,1700.0
2024-04-24 13:55:00,262.87,263.03,262.84,263.0,1300.0,250.3517,250.5041,250.3231,250.4755,1300.0
2024-04-24 14:00:00,262.94,263.01,262.76,262.79,1586.0,250.4184,250.485,250.2469,250.2755,1586.0
2024-04-24 14:05:00,262.67,262.97,262.53,262.97,2100.0,250.1612,250.4469,250.0279,250.4469,2100.0
2024-04-24 14:10:00,262.86,262.89,262.18,262.18,1225.0,250.3422,250.3707,249.6946,249.6946,1225.0
2024-04-24 14:15:00,262.15,262.15,261.35,261.93,4607.0,249.666,249.666,248.9041,249.4565,4607.0
2024-04-24 14:20:00,261.87,262.19,261.78,262.19,4300.0,249.3993,249.7041,249.3136,249.7041,4300.0
2024-04-24 14:25:00,262.1,262.65,262.1,262.65,1700.0,249.6184,250.1422,249.6184,250.1422,1700.0
2024-04-24 14:30:00,262.64,262.69,262.38,262.53,1300.0,250.1327,250.1803,249.885,250.0279,1300.0
2024-04-24 14:35:00,262.45,262.66,262.3,262.64,1848.0,249.9517,250.1517,249.8088,250.1327,1848.0
2024-04-24 14:40:00,262.5,262.72,262.5,262.71,1100.0,249.9993,250.2088,249.9993,250.1993,1100.0
2024-04-24 14:45:00,262.7,262.75,262.3,262.41,2532.0,250.1898,250.2374,249.8088,249.9136,2532.0
2024-04-24 14:50:00,262.13,262.39,261.98,262.34,2399.0,249.6469,249.8946,249.5041,249.8469,2399.0
2024-04-24 14:55:00,262.47,262.55,262.23,262.23,600.0,249.9707,250.0469,249.7422,249.7422,600.0
2024-04-24 15:00:00,262.26,262.57,262.07,262.37,2523.0,249.7707,250.066,249.5898,249.8755,2523.0
2024-04-24 15:05:00,262.37,262.56,262.26,262.49,2411.0,249.8755,250.0565,249.7707,249.9898,2411.0
2024-04-24 15:10:00,262.48,262.56,262.13,262.13,3396.0,249.9803,250.0565,249.6469,249.6469,3396.0
2024-04-24 15:15:00,262.21,262.21,261.94,262.01,5278.0,249.7231,249.7231,249.466,249.5327,5278.0
2024-04-24 15:20:00,262.04,262.28,261.82,262.19,11084.0,249.5612,249.7898,249.3517,249.7041,11084.0
2024-04-24 15:25:00,262.17,262.59,262.15,262.36,1385.0,249.685,250.085,249.666,249.866,1385.0
2024-04-24 15:30:00,262.22,262.31,261.88,262.31,3182.0,249.7327,249.8184,249.4088,249.8184,3182.0
2024-04-24 15:35:00,262.23,262.25,261.88,261.88,1705.0,249.7422,249.7612,249.4088,249.4088,1705.0
2024-04-24 15:40:00,262.1,262.37,262.01,262.36,4732.0,249.6184,249.8755,249.5327,249.866,4732.0
2024-04-24 15:45:00,262.37,262.77,262.32,262.32,9018.0,249.8755,250.2565,249.8279,249.8279,9018.0
2024-04-24 15:50:00,262.11,262.87,262.1,262.78,11643.0,249.6279,250.3517,249.6184,250.266,11643.0
2024-04-24 15:55:00,262.78,262.82,262.15,262.17,33979.0,250.266,250.3041,249.666,249.685,33979.0
2024-04-25 09:30:00,259.26,260.42,257.72,259.49,11352.0,246.9136,248.0184,245.4469,247.1327,11352.0
2024-04-25 09:35:00,259.67,259.84,259.04,259.46,3854.0,247.3041,247.466,246.7041,247.1041,3854.0
2024-04-25 09:40:00,259.02,259.53,259.01,259.38,11870.0,246.685,247.1708,246.6755,247.0279,11870.0
2024-04-25 09:45:00,259.69,259.69,259.06,259.06,2109.0,247.3231,247.3231,246.7231,246.7231,2109.0
2024-04-25 09:50:00,259.19,259.59,258.83,259.13,4015.0,246.8469,247.2279,246.5041,246.7898,4015.0
2024-04-25 09:55:00,259.25,259.51,259.11,259.5,1507.0,246.9041,247.1517,246.7708,247.1422,1507.0
2024-04-25 10:00:00,259.44,259.45,258.86,259.04,8072.0,247.085,247.0946,246.5327,246.7041,8072.0
2024-04-25 10:05:00,259.09,259.4,258.98,259.36,1200.0,246.7517,247.0469,246.6469,247.0088,1200.0
2024-04-25 10:10:00,259.5,259.9,259.47,259.77,3412.0,247.1422,247.5231,247.1136,247.3993,3412.0
2024-04-25 10:15:00,259.67,260.64,259.52,260.63,2588.0,247.3041,248.2279,247.1612,248.2184,2588.0
2024-04-25 10:20:00,260.94,260.95,260.13,260.13,2588.0,248.5136,248.5231,247.7422,247.7422,2588.0
2024-04-25 10:25:00,260.25,260.31,259.38,259.65,17178.0,247.8565,247.9136,247.0279,247.285,17178.0
2024-04-25 10:30:00,259.69,259.79,259.3,259.3,4432.0,247.3231,247.4184,246.9517,246.9517,4432.0
2024-04-25 10:35:00,259.21,259.64,259.21,259.42,2500.0,246.866,247.2755,246.866,247.066,2500.0
2024-04-25 10:40:00,259.38,259.46,259.0,259.0,2922.0,247.0279,247.1041,246.666,246.666,2922.0
2024-04-25 10:45:00,259.29,259.53,259.24,259.53,1412.0,246.9422,247.1708,246.8946,247.1708,1412.0
2024-04-25 10:50:00,259.59,259.61,259.42,259.42,1200.0,247.2279,247.2469,247.066,247.066,1200.0
2024-04-25 10:55:00,259.53,259.63,259.32,259.32,1757.0,247.1708,247.266,246.9708,246.9708,1757.0
2024-04-25 11:00:00,259.03,259.33,258.99,259.18,1242.0,246.6946,246.9803,246.6565,246.8374,1242.0
2024-04-25 11:05:00,259.29,259.33,259.16,259.3,600.0,246.9422,246.9803,246.8184,246.9517,600.0
2024-04-25 11:10:00,259.17,259.29,259.15,259.29,602.0,246.8279,246.9422,246.8089,246.9422,602.0
2024-04-25 11:15:00,259.19,259.29,259.01,259.29,1937.0,246.8469,246.9422,246.6755,246.9422,1937.0
2024-04-25 11:20:00,259.25,259.25,258.94,259.2,2012.0,246.9041,246.9041,246.6089,246.8565,2012.0
2024-04-25 11:25:00,259.39,259.39,258.4,258.4,5195.0,247.0374,247.0374,246.0946,246.0946,5195.0
2024-04-25 11:30:00,258.39,258.6,258.39,258.39,1412.0,246.085,246.285,246.085,246.085,1412.0
2024-04-25 11:35:00,258.38,258.64,258.38,258.64,2895.0,246.0755,246.3231,246.0755,246.3231,2895.0
2024-04-25 11:40:00,258.73,259.06,258.64,259.06,1847.0,246.4089,246.7231,246.3231,246.7231,1847.0
2024-04-25 11:45:00,259.15,259.18,258.75,259.18,5641.0,246.8089,246.8374,246.4279,246.8374,5641.0
2024-04-25 11:50:00,258.99,259.44,258.99,259.4,961.0,246.6565,247.085,246.6565,247.0469,961.0
2024-04-25 11:55:00,259.23,259.3,258.93,259.3,1908.0,246.885,246.9517,246.5993,246.9517,1908.0
2024-04-25 12:00:00,259.21,259.36,258.63,258.69,5012.0,246.866,247.0088,246.3136,246.3708,5012.0
2024-04-25 12:05:00,258.81,259.06,258.81,258.82,1998.0,246.485,246.7231,246.485,246.4946,1998.0
2024-04-25 12:10:00,258.78,259.07,258.63,258.94,1300.0,246.4565,246.7327,246.3136,246.6089,1300.0
2024-04-25 12:15:00,259.05,259.26,259.05,259.26,1440.0,246.7136,246.9136,246.7136,246.9136,1440.0
2024-04-25 12:20:00,259.1,259.49,259.06,259.32,1495.0,246.7612,247.1327,246.7231,246.9708,1495.0
2024-04-25 12:25:00,259.05,259.35,259.05,259.35,500.0,246.7136,246.9993,246.7136,246.9993,500.0
2024-04-25 12:30:00,259.21,259.27,259.11,259.11,968.0,246.866,246.9231,246.7708,246.7708,968.0
2024-04-25 12:35:00,259.25,259.27,259.14,259.14,400.0,246.9041,246.9231,246.7993,246.7993,400.0
2024-04-25 12:40:00,259.24,259.39,259.24,259.34,608.0,246.8946,247.0374,246.8946,246.9898,608.0
2024-04-25 12:45:00,259.36,259.36,259.1,259.13,1792.0,247.0088,247.0088,246.7612,246.7898,1792.0
2024-04-25 12:50:00,259.19,259.28,259.17,259.17,300.0,246.8469,246.9327,246.8279,246.8279,300.0
2024-04-25 12:55:00,259.25,259.7,259.25,259.69,1577.0,246.9041,247.3327,246.9041,247.3231,1577.0
2024-04-25 13:00:00,259.59,259.59,259.34,259.5,1646.0,247.2279,247.2279,246.9898,247.1422,1646.0
2024-04-25 13:05:00,259.42,259.46,259.24,259.46,1000.0,247.066,247.1041,246.8946,247.1041,1000.0
2024-04-25 13:10:00,259.56,259.56,259.19,259.21,906.0,247.1993,247.1993,246.8469,246.866,906.0
2024-04-25 13:15:00,259.31,259.37,259.18,259.18,725.0,246.9612,247.0184,246.8374,246.8374,725.0
2024-04-25 13:20:00,259.18,259.23,258.84,258.84,3302.0,246.8374,246.885,246.5136,246.5136,3302.0
2024-04-25 13:25:00,258.98,259.17,258.97,259.17,1100.0,246.6469,246.8279,246.6374,246.8279,1100.0
2024-04-25 13:30:00,259.02,259.08,258.78,259.07,1373.0,246.685,246.7422,246.4565,246.7327,1373.0
2024-04-25 13:35:00,258.87,259.34,258.87,259.34,1015.0,246.5422,246.9898,246.5422,246.9898,1015.0
2024-04-25 13:40:00,259.24,259.34,259.24,259.34,200.0,246.8946,246.9898,246.8946,246.9898,200.0
2024-04-25 13:45:00,259.48,260.09,259.47,260.0,2200.0,247.1231,247.7041,247.1136,247.6184,2200.0
2024-04-25 13:50:00,259.92,260.14,259.79,259.98,2851.0,247.5422,247.7517,247.4184,247.5993,2851.0
2024-04-25 13:55:00,259.78,259.82,259.66,259.81,6250.0,247.4088,247.4469,247.2946,247.4374,6250.0
2024-04-25 14:00:00,259.63,259.64,259.27,259.28,1918.0,247.266,247.2755,246.9231,246.9327,1918.0
2024-04-25 14:05:00,259.23,259.23,258.86,258.87,5065.0,246.885,246.885,246.5327,246.5422,5065.0
2024-04-25 14:10:00,258.88,258.96,258.79,258.79,2399.0,246.5517,246.6279,246.466,246.466,2399.0
2024-04-25 14:15:00,258.89,259.1,258.88,259.01,1241.0,246.5612,246.7612,246.5517,246.6755,1241.0
2024-04-25 14:20:00,259.11,259.11,258.91,258.91,1060.0,246.7708,246.7708,246.5803,246.5803,1060.0
2024-04-25 14:25:00,259.12,259.12,258.6,258.6,1300.0,246.7803,246.7803,246.285,246.285,1300.0
2024-04-25 14:30:00,258.52,259.09,258.52,258.71,800.0,246.2089,246.7517,246.2089,246.3898,800.0
2024-04-25 14:35:00,258.71,258.9,258.71,258.78,600.0,246.3898,246.5708,246.3898,246.4565,600.0
2024-04-25 14:40:00,258.75,258.96,258.74,258.96,500.0,246.4279,246.6279,246.4184,246.6279,500.0
2024-04-25 14:45:00,258.97,258.98,258.58,258.58,1645.0,246.6374,246.6469,246.266,246.266,1645.0
2024-04-25 14:50:00,258.65,258.78,258.61,258.61,876.0,246.3327,246.4565,246.2946,246.2946,876.0
2024-04-25 14:55:00,258.63,258.87,258.63,258.74,907.0,246.3136,246.5422,246.3136,246.4184,907.0
2024-04-25 15:00:00,258.85,259.03,258.84,259.02,1554.0,246.5231,246.6946,246.5136,246.685,1554.0
2024-04-25 15:05:00,258.89,258.99,258.77,258.97,1311.0,246.5612,246.6565,246.4469,246.6374,1311.0
2024-04-25 15:10:00,259.08,259.12,258.96,258.96,1500.0,246.7422,246.7803,246.6279,246.6279,1500.0
2024-04-25 15:15:00,259.01,259.16,258.93,259.11,1460.0,246.6755,246.8184,246.5993,246.7708,1460.0
2024-04-25 15:20:00,259.15,259.29,259.04,259.18,937.0,246.8089,246.9422,246.7041,246.8374,937.0
2024-04-25 15:25:00,259.17,259.17,259.17,259.17,200.0,246.8279,246.8279,246.8279,246.8279,200.0
2024-04-25 15:30:00,259.15,259.15,258.91,259.04,1373.0,246.8089,246.8089,246.5803,246.7041,1373.0
2024-04-25 15:35:00,258.86,258.86,258.6,258.66,2499.0,246.5327,246.5327,246.285,246.3422,2499.0
2024-04-25 15:40:00,258.44,258.55,258.14,258.47,2818.0,246.1327,246.2374,245.8469,246.1612,2818.0
2024-04-25 15:45:00,258.47,258.57,258.25,258.43,2214.0,246.1612,246.2565,245.9517,246.1231,2214.0
2024-04-25 15:50:00,258.3,259.04,258.3,258.97,7204.0,245.9993,246.7041,245.9993,246.6374,7204.0
2024-04-25 15:55:00,258.86,259.13,258.48,258.68,32639.0,246.5327,246.7898,246.1708,246.3612,32639.0
2024-04-26 09:30:00,259.25,260.18,258.76,258.78,5797.0,246.9041,247.7898,246.4374,246.4565,5797.0
2024-04-26 09:35:00,259.25,259.64,259.0,259.27,3578.0,246.9041,247.2755,246.666,246.9231,3578.0
2024-04-26 09:40:00,259.27,260.68,259.03,260.68,4998.0,246.9231,248.266,246.6946,248.266,4998.0
2024-04-26 09:45:00,260.97,262.08,260.97,262.05,1169.0,248.5422,249.5993,248.5422,249.5707,1169.0
2024-04-26 09:50:00,261.73,262.1,261.12,261.12,6088.0,249.266,249.6184,248.685,248.685,6088.0
2024-04-26 09:55:00,260.96,261.41,260.73,261.01,2833.0,248.5327,248.9612,248.3136,248.5803,2833.0
2024-04-26 10:00:00,261.0,261.04,260.59,260.75,1289.0,248.5708,248.6088,248.1803,248.3327,1289.0
2024-04-26 10:05:00,260.47,260.47,259.32,259.32,1900.0,248.066,248.066,246.9708,246.9708,1900.0
2024-04-26 10:10:00,259.5,260.63,259.31,260.41,12193.0,247.1422,248.2184,246.9612,248.0088,12193.0
2024-04-26 10:15:00,260.15,260.15,259.86,260.0,1422.0,247.7612,247.7612,247.485,247.6184,1422.0
2024-04-26 10:20:00,260.14,260.21,259.6,259.8,1716.0,247.7517,247.8184,247.2374,247.4279,1716.0
2024-04-26 10:25:00,260.08,260.08,259.23,259.23,1100.0,247.6946,247.6946,246.885,246.885,1100.0
2024-04-26 10:30:00,259.28,259.65,259.28,259.55,1596.0,246.9327,247.285,246.9327,247.1898,1596.0
2024-04-26 10:35:00,259.7,259.82,259.48,259.71,3325.0,247.3327,247.4469,247.1231,247.3422,3325.0
2024-04-26 10:40:00,259.81,259.94,259.42,259.42,4873.0,247.4374,247.5612,247.066,247.066,4873.0
2024-04-26 10:45:00,259.47,259.47,258.44,258.93,2589.0,247.1136,247.1136,246.1327,246.5993,2589.0
2024-04-26 10:50:00,258.86,258.99,258.42,258.99,2672.0,246.5327,246.6565,246.1136,246.6565,2672.0
2024-04-26 10:55:00,258.67,259.08,258.67,259.08,1600.0,246.3517,246.7422,246.3517,246.7422,1600.0
2024-04-26 11:00:00,258.86,258.86,258.55,258.75,1306.0,246.5327,246.5327,246.2374,246.4279,1306.0
2024-04-26 11:05:00,258.65,258.81,258.65,258.8,400.0,246.3327,246.485,246.3327,246.4755,400.0
2024-04-26 11:10:00,258.77,259.06,258.72,258.9,1901.0,246.4469,246.7231,246.3993,246.5708,1901.0
2024-04-26 11:15:00,259.05,259.05,258.78,258.78,1147.0,246.7136,246.7136,246.4565,246.4565,1147.0
2024-04-26 11:20:00,258.74,258.74,258.31,258.31,2091.0,246.4184,246.4184,246.0089,246.0089,2091.0
2024-04-26 11:25:00,258.43,258.61,258.4,258.47,1826.0,246.1231,246.2946,246.0946,246.1612,1826.0
2024-04-26 11:30:00,258.53,258.58,258.38,258.58,1940.0,246.2184,246.266,246.0755,246.266,1940.0
2024-04-26 11:35:00,258.5,258.84,258.49,258.61,2567.0,246.1898,246.5136,246.1803,246.2946,2567.0
2024-04-26 11:40:00,258.51,258.7,258.41,258.61,1478.0,246.1993,246.3803,246.1041,246.2946,1478.0
2024-04-26 11:45:00,258.74,258.74,258.53,258.53,800.0,246.4184,246.4184,246.2184,246.2184,800.0
2024-04-26 11:50:00,258.61,258.96,258.61,258.96,10475.0,246.2946,246.6279,246.2946,246.6279,10475.0
2024-04-26 11:55:00,258.96,259.37,258.96,259.36,1687.0,246.6279,247.0184,246.6279,247.0088,1687.0
2024-04-26 12:00:00,259.47,259.83,259.47,259.74,3322.0,247.1136,247.4565,247.1136,247.3708,3322.0
2024-04-26 12:05:00,259.69,259.72,259.46,259.57,2850.0,247.3231,247.3517,247.1041,247.2088,2850.0
2024-04-26 12:10:00,259.56,259.56,259.42,259.42,535.0,247.1993,247.1993,247.066,247.066,535.0
2024-04-26 12:15:00,259.64,259.64,259.31,259.32,1097.0,247.2755,247.2755,246.9612,246.9708,1097.0
2024-04-26 12:20:00,259.35,259.43,259.3,259.41,1829.0,246.9993,247.0755,246.9517,247.0565,1829.0
2024-04-26 12:25:00,259.2,259.21,259.17,259.21,602.0,246.8565,246.866,246.8279,246.866,602.0
2024-04-26 12:30:00,259.32,259.44,259.17,259.36,2848.0,246.9708,247.085,246.8279,247.0088,2848.0
2024-04-26 12:35:00,259.25,259.3,259.13,259.13,1512.0,246.9041,246.9517,246.7898,246.7898,1512.0
2024-04-26 12:40:00,259.35,259.39,258.65,258.93,8612.0,246.9993,247.0374,246.3327,246.5993,8612.0
2024-04-26 12:45:00,258.98,259.0,258.89,258.95,1688.0,246.6469,246.666,246.5612,246.6184,1688.0
2024-04-26 12:50:00,259.07,259.14,259.0,259.13,1171.0,246.7327,246.7993,246.666,246.7898,1171.0
2024-04-26 12:55:00,259.13,259.15,258.95,259.01,1378.0,246.7898,246.8089,246.6184,246.6755,1378.0
2024-04-26 13:00:00,259.06,259.14,258.91,259.14,1412.0,246.7231,246.7993,246.5803,246.7993,1412.0
2024-04-26 13:05:00,259.17,259.17,258.96,259.02,874.0,246.8279,246.8279,246.6279,246.685,874.0
2024-04-26 13:10:00,259.14,259.14,258.86,258.93,1036.0,246.7993,246.7993,246.5327,246.5993,1036.0
2024-04-26 13:15:00,258.92,258.96,258.76,258.8,3340.0,246.5898,246.6279,246.4374,246.4755,3340.0
2024-04-26 13:20:00,258.8,258.94,258.7,258.7,2182.0,246.4755,246.6089,246.3803,246.3803,2182.0
2024-04-26 13:25:00,258.84,258.84,258.56,258.56,655.0,246.5136,246.5136,246.2469,246.2469,655.0
2024-04-26 13:30:00,258.58,258.59,258.46,258.52,2643.0,246.266,246.2755,246.1517,246.2089,2643.0
2024-04-26 13:35:00,258.52,258.65,258.52,258.65,803.0,246.2089,246.3327,246.2089,246.3327,803.0
2024-04-26 13:40:00,258.53,258.54,258.18,258.18,1902.0,246.2184,246.2279,245.885,245.885,1902.0
2024-04-26 13:45:00,258.26,258.42,258.26,258.36,2168.0,245.9612,246.1136,245.9612,246.0565,2168.0
2024-04-26 13:50:00,258.33,258.48,258.33,258.43,1334.0,246.0279,246.1708,246.0279,246.1231,1334.0
2024-04-26 13:55:00,258.43,258.69,258.27,258.68,2336.0,246.1231,246.3708,245.9708,246.3612,2336.0
2024-04-26 14:00:00,258.44,258.5,258.29,258.36,2401.0,246.1327,246.1898,245.9898,246.0565,2401.0
2024-04-26 14:05:00,258.28,258.37,258.18,258.19,1700.0,245.9803,246.066,245.885,245.8946,1700.0
2024-04-26 14:10:00,258.29,258.73,258.17,258.73,2769.0,245.9898,246.4089,245.8755,246.4089,2769.0
2024-04-26 14:15:00,258.62,258.62,258.36,258.36,1294.0,246.3041,246.3041,246.0565,246.0565,1294.0
2024-04-26 14:20:00,258.32,258.44,258.28,258.38,1498.0,246.0184,246.1327,245.9803,246.0755,1498.0
2024-04-26 14:25:00,258.41,258.42,258.34,258.34,200.0,246.1041,246.1136,246.0374,246.0374,200.0
2024-04-26 14:30:00,258.4,258.41,257.98,258.17,3179.0,246.0946,246.1041,245.6946,245.8755,3179.0
2024-04-26 14:35:00,258.21,258.4,258.15,258.19,4505.0,245.9136,246.0946,245.8565,245.8946,4505.0
2024-04-26 14:40:00,258.19,258.58,258.19,258.57,2960.0,245.8946,246.266,245.8946,246.2565,2960.0
2024-04-26 14:45:00,258.54,258.55,258.39,258.44,2324.0,246.2279,246.2374,246.085,246.1327,2324.0
2024-04-26 14:50:00,258.39,258.67,258.31,258.67,8766.0,246.085,246.3517,246.0089,246.3517,8766.0
2024-04-26 14:55:00,258.86,258.86,258.55,258.75,2752.0,246.5327,246.5327,246.2374,246.4279,2752.0
2024-04-26 15:00:00,258.54,258.54,258.32,258.47,2679.0,246.2279,246.2279,246.0184,246.1612,2679.0
2024-04-26 15:05:00,258.49,258.66,258.45,258.45,3126.0,246.1803,246.3422,246.1422,246.1422,3126.0
2024-04-26 15:10:00,258.39,258.4,258.1,258.2,2461.0,246.085,246.0946,245.8089,245.9041,2461.0
2024-04-26 15:15:00,258.24,258.47,258.24,258.25,1729.0,245.9422,246.1612,245.9422,245.9517,1729.0
2024-04-26 15:20:00,258.21,258.21,257.98,258.01,2345.0,245.9136,245.9136,245.6946,245.7231,2345.0
2024-04-26 15:25:00,258.12,258.17,258.12,258.17,875.0,245.8279,245.8755,245.8279,245.8755,875.0
2024-04-26 15:30:00,258.18,258.18,257.73,257.77,2100.0,245.885,245.885,245.4565,245.4946,2100.0
2024-04-26 15:35:00,257.75,257.93,257.68,257.7,3180.0,245.4755,245.6469,245.4089,245.4279,3180.0
2024-04-26 15:40:00,257.71,257.74,257.13,257.28,10014.0,245.4374,245.466,244.885,245.0279,10014.0
2024-04-26 15:45:00,257.28,257.66,257.25,257.3,3780.0,245.0279,245.3898,244.9993,245.047,3780.0
2024-04-26 15:50:00,257.27,257.83,257.09,257.82,7444.0,245.0184,245.5517,244.847,245.5422,7444.0
2024-04-26 15:55:00,257.77,257.86,257.25,257.76,27490.0,245.4946,245.5803,244.9993,245.485,27490.0
2024-04-29 09:30:00,259.75,260.98,259.75,260.98,9804.0,247.3803,248.5517,247.3803,248.5517,9804.0
2024-04-29 09:35:00,261.37,261.85,260.81,261.84,1337.0,248.9231,249.3803,248.3898,249.3707,1337.0
2024-04-29 09:40:00,261.59,261.61,261.42,261.44,594.0,249.1327,249.1517,248.9707,248.9898,594.0
2024-04-29 09:45:00,261.74,261.86,261.39,261.39,4688.0,249.2755,249.3898,248.9422,248.9422,4688.0
2024-04-29 09:50:00,261.6,261.99,261.6,261.99,4715.0,249.1422,249.5136,249.1422,249.5136,4715.0
2024-04-29 09:55:00,261.8,262.26,261.57,261.77,4646.0,249.3327,249.7707,249.1136,249.3041,4646.0
2024-04-29 10:00:00,261.78,261.99,261.5,261.63,3651.0,249.3136,249.5136,249.0469,249.1707,3651.0
2024-04-29 10:05:00,261.68,261.68,259.94,259.94,9387.0,249.2184,249.2184,247.5612,247.5612,9387.0
2024-04-29 10:10:00,259.83,259.83,259.49,259.49,300.0,247.4565,247.4565,247.1327,247.1327,300.0
2024-04-29 10:15:00,259.54,260.48,259.54,260.2,2078.0,247.1803,248.0755,247.1803,247.8088,2078.0
2024-04-29 10:20:00,260.42,260.78,260.38,260.77,600.0,248.0184,248.3612,247.9803,248.3517,600.0
2024-04-29 10:25:00,260.65,261.02,260.64,260.89,1132.0,248.2374,248.5898,248.2279,248.466,1132.0
2024-04-29 10:30:00,261.03,261.33,261.03,261.24,1681.0,248.5993,248.885,248.5993,248.7993,1681.0
2024-04-29 10:35:00,261.22,261.43,261.06,261.26,2466.0,248.7803,248.9803,248.6279,248.8184,2466.0
2024-04-29 10:40:00,261.2,261.51,261.19,261.51,1315.0,248.7612,249.0565,248.7517,249.0565,1315.0
2024-04-29 10:45:00,261.25,261.67,261.19,261.65,6665.0,248.8088,249.2088,248.7517,249.1898,6665.0
2024-04-29 10:50:00,261.63,261.7,261.31,261.49,2361.0,249.1707,249.2374,248.866,249.0374,2361.0
2024-04-29 10:55:00,261.5,262.51,261.46,262.15,38110.0,249.0469,250.0088,249.0088,249.666,38110.0
2024-04-29 11:00:00,262.19,262.68,262.05,262.5,5741.0,249.7041,250.1707,249.5707,249.9993,5741.0
2024-04-29 11:05:00,262.65,262.73,262.14,262.25,4240.0,250.1422,250.2184,249.6565,249.7612,4240.0
2024-04-29 11:10:00,262.41,262.58,262.4,262.57,1037.0,249.9136,250.0755,249.9041,250.066,1037.0
2024-04-29 11:15:00,262.72,262.83,262.19,262.19,2237.0,250.2088,250.3136,249.7041,249.7041,2237.0
2024-04-29 11:20:00,262.32,262.66,262.31,262.66,987.0,249.8279,250.1517,249.8184,250.1517,987.0
2024-04-29 11:25:00,262.66,262.7,262.43,262.43,1002.0,250.1517,250.1898,249.9327,249.9327,1002.0
2024-04-29 11:30:00,262.48,262.72,262.48,262.72,1220.0,249.9803,250.2088,249.9803,250.2088,1220.0
2024-04-29 11:35:00,262.73,262.94,262.51,262.53,1600.0,250.2184,250.4184,250.0088,250.0279,1600.0
2024-04-29 11:40:00,262.5,263.24,262.5,263.24,3975.0,249.9993,250.7041,249.9993,250.7041,3975.0
2024-04-29 11:45:00,263.1,263.2,262.35,262.58,3162.0,250.5707,250.666,249.8565,250.0755,3162.0
2024-04-29 11:50:00,262.58,262.69,262.52,262.62,1215.0,250.0755,250.1803,250.0184,250.1136,1215.0
2024-04-29 11:55:00,262.39,262.55,262.17,262.55,2071.0,249.8946,250.0469,249.685,250.0469,2071.0
2024-04-29 12:00:00,262.55,262.83,262.54,262.82,1312.0,250.0469,250.3136,250.0374,250.3041,1312.0
2024-04-29 12:05:00,262.71,263.16,262.71,263.15,1266.0,250.1993,250.6279,250.1993,250.6184,1266.0
2024-04-29 12:10:00,263.17,263.28,263.04,263.25,2941.0,250.6374,250.7422,250.5136,250.7136,2941.0
2024-04-29 12:15:00,263.24,263.8,263.24,263.79,4191.0,250.7041,251.2374,250.7041,251.2279,4191.0
2024-04-29 12:20:00,263.72,263.87,263.5,263.61,2521.0,251.1612,251.3041,250.9517,251.0565,2521.0
2024-04-29 12:25:00,263.53,263.53,263.3,263.4,1136.0,250.9803,250.9803,250.7612,250.8565,1136.0
2024-04-29 12:30:00,263.49,263.83,263.48,263.49,1548.0,250.9422,251.266,250.9326,250.9422,1548.0
2024-04-29 12:35:00,263.47,263.47,263.4,263.41,232.0,250.9231,250.9231,250.8565,250.866,232.0
2024-04-29 12:40:00,263.45,263.6,263.27,263.6,1640.0,250.9041,251.0469,250.7326,251.0469,1640.0
2024-04-29 12:45:00,263.65,263.73,263.22,263.22,3102.0,251.0946,251.1707,250.685,250.685,3102.0
2024-04-29 12:50:00,263.33,263.33,262.96,263.07,13627.0,250.7898,250.7898,250.4374,250.5422,13627.0
2024-04-29 12:55:00,263.05,263.71,263.05,263.69,4200.0,250.5231,251.1517,250.5231,251.1326,4200.0
2024-04-29 13:00:00,263.6,263.6,263.45,263.46,976.0,251.0469,251.0469,250.9041,250.9136,976.0
2024-04-29 13:05:00,263.49,263.76,263.48,263.63,1044.0,250.9422,251.1993,250.9326,251.0755,1044.0
2024-04-29 13:10:00,263.52,263.57,263.52,263.56,671.0,250.9707,251.0184,250.9707,251.0088,671.0
2024-04-29 13:15:00,263.67,263.67,263.52,263.52,1700.0,251.1136,251.1136,250.9707,250.9707,1700.0
2024-04-29 13:20:00,263.6,263.6,262.94,262.94,2982.0,251.0469,251.0469,250.4184,250.4184,2982.0
2024-04-29 13:25:00,262.98,263.13,262.93,262.95,1643.0,250.4565,250.5993,250.4088,250.4279,1643.0
2024-04-29 13:30:00,262.84,262.9,262.83,262.9,812.0,250.3231,250.3803,250.3136,250.3803,812.0
2024-04-29 13:35:00,262.76,262.79,262.66,262.69,676.0,250.2469,250.2755,250.1517,250.1803,676.0
2024-04-29 13:40:00,262.65,262.8,262.24,262.39,2466.0,250.1422,250.285,249.7517,249.8946,2466.0
2024-04-29 13:45:00,262.41,262.71,262.4,262.66,2578.0,249.9136,250.1993,249.9041,250.1517,2578.0
2024-04-29 13:50:00,262.52,262.74,262.45,262.48,1323.0,250.0184,250.2279,249.9517,249.9803,1323.0
2024-04-29 13:55:00,262.46,262.84,262.46,262.76,1249.0,249.9612,250.3231,249.9612,250.2469,1249.0
2024-04-29 14:00:00,262.72,263.03,262.72,263.03,200.0,250.2088,250.5041,250.2088,250.5041,200.0
2024-04-29 14:05:00,262.91,262.96,262.86,262.92,849.0,250.3898,250.4374,250.3422,250.3993,849.0
2024-04-29 14:10:00,262.91,263.01,262.83,262.93,3276.0,250.3898,250.485,250.3136,250.4088,3276.0
2024-04-29 14:15:00,262.83,262.86,262.7,262.75,1090.0,250.3136,250.3422,250.1898,250.2374,1090.0
2024-04-29 14:20:00,262.66,262.74,262.66,262.74,642.0,250.1517,250.2279,250.1517,250.2279,642.0
2024-04-29 14:25:00,262.76,262.95,262.61,262.95,2267.0,250.2469,250.4279,250.1041,250.4279,2267.0
2024-04-29 14:30:00,262.83,262.88,262.3,262.67,2581.0,250.3136,250.3612,249.8088,250.1612,2581.0
2024-04-29 14:35:00,262.86,262.86,262.46,262.54,900.0,250.3422,250.3422,249.9612,250.0374,900.0
2024-04-29 14:40:00,262.62,262.73,262.62,262.73,300.0,250.1136,250.2184,250.1136,250.2184,300.0
2024-04-29 14:45:00,262.79,262.93,262.79,262.87,1537.0,250.2755,250.4088,250.2755,250.3517,1537.0
2024-04-29 14:50:00,262.79,262.97,262.79,262.96,700.0,250.2755,250.4469,250.2755,250.4374,700.0
2024-04-29 14:55:00,262.86,262.98,262.84,262.93,1449.0,250.3422,250.4565,250.3231,250.4088,1449.0
2024-04-29 15:00:00,262.83,262.84,262.26,262.28,4532.0,250.3136,250.3231,249.7707,249.7898,4532.0
2024-04-29 15:05:00,262.18,262.36,262.17,262.36,520.0,249.6946,249.866,249.685,249.866,520.0
2024-04-29 15:10:00,262.25,262.31,262.18,262.31,1618.0,249.7612,249.8184,249.6946,249.8184,1618.0
2024-04-29 15:15:00,262.21,262.49,262.21,262.49,1583.0,249.7231,249.9898,249.7231,249.9898,1583.0
2024-04-29 15:20:00,262.5,262.56,261.99,262.04,1656.0,249.9993,250.0565,249.5136,249.5612,1656.0
2024-04-29 15:25:00,262.09,262.3,261.94,262.19,1975.0,249.6088,249.8088,249.466,249.7041,1975.0
2024-04-29 15:30:00,262.09,262.28,261.97,262.26,1377.0,249.6088,249.7898,249.4946,249.7707,1377.0
2024-04-29 15:35:00,262.26,262.46,262.14,262.35,1695.0,249.7707,249.9612,249.6565,249.8565,1695.0
2024-04-29 15:40:00,262.36,262.65,262.36,262.48,2544.0,249.866,250.1422,249.866,249.9803,2544.0
2024-04-29 15:45:00,262.49,262.84,262.33,262.63,9197.0,249.9898,250.3231,249.8374,250.1231,9197.0
2024-04-29 15:50:00,262.5,263.4,262.5,263.4,10556.0,249.9993,250.8565,249.9993,250.8565,10556.0
2024-04-29 15:55:00,263.35,263.54,262.58,262.93,52458.0,250.8088,250.9898,250.0755,250.4088,52458.0
2024-04-30 09:30:00,260.46,261.62,260.46,260.78,6174.0,248.0565,249.1612,248.0565,248.3612,6174.0
2024-04-30 09:35:00,260.35,260.62,259.53,260.15,3322.0,247.9517,248.2088,247.1708,247.7612,3322.0
2024-04-30 09:40:00,260.03,260.67,259.62,260.28,1577.0,247.6469,248.2565,247.2565,247.885,1577.0
2024-04-30 09:45:00,260.23,261.25,260.06,261.25,3469.0,247.8374,248.8088,247.6755,248.8088,3469.0
2024-04-30 09:50:00,260.81,261.34,259.88,259.97,5251.0,248.3898,248.8946,247.5041,247.5898,5251.0
2024-04-30 09:55:00,260.12,261.05,259.89,261.03,2729.0,247.7327,248.6184,247.5136,248.5993,2729.0
2024-04-30 10:00:00,261.03,261.52,261.0,261.52,500.0,248.5993,249.066,248.5708,249.066,500.0
2024-04-30 10:05:00,261.72,262.16,260.97,261.37,2358.0,249.2565,249.6755,248.5422,248.9231,2358.0
2024-04-30 10:10:00,261.25,261.52,261.16,261.38,1614.0,248.8088,249.066,248.7231,248.9327,1614.0
2024-04-30 10:15:00,261.53,261.58,261.31,261.31,922.0,249.0755,249.1231,248.866,248.866,922.0
2024-04-30 10:20:00,261.66,261.74,261.3,261.47,1213.0,249.1993,249.2755,248.8565,249.0184,1213.0
2024-04-30 10:25:00,261.51,261.51,260.95,260.95,1734.0,249.0565,249.0565,248.5231,248.5231,1734.0
2024-04-30 10:30:00,260.98,261.2,260.75,260.91,1751.0,248.5517,248.7612,248.3327,248.485,1751.0
2024-04-30 10:35:00,261.04,261.04,260.36,260.41,3060.0,248.6088,248.6088,247.9612,248.0088,3060.0
2024-04-30 10:40:00,260.48,260.74,260.29,260.74,2069.0,248.0755,248.3231,247.8946,248.3231,2069.0
2024-04-30 10:45:00,260.95,261.33,260.91,261.33,1652.0,248.5231,248.885,248.485,248.885,1652.0
2024-04-30 10:50:00,261.34,261.47,261.04,261.26,4165.0,248.8946,249.0184,248.6088,248.8184,4165.0
2024-04-30 10:55:00,261.16,261.27,260.77,260.88,1111.0,248.7231,248.8279,248.3517,248.4565,1111.0
2024-04-30 11:00:00,260.91,261.3,260.71,261.18,2520.0,248.485,248.8565,248.2946,248.7422,2520.0
2024-04-30 11:05:00,261.04,261.18,260.95,260.97,1521.0,248.6088,248.7422,248.5231,248.5422,1521.0
2024-04-30 11:10:00,260.67,260.95,260.55,260.72,1184.0,248.2565,248.5231,248.1422,248.3041,1184.0
2024-04-30 11:15:00,260.44,260.72,260.35,260.72,1900.0,248.0374,248.3041,247.9517,248.3041,1900.0
2024-04-30 11:20:00,260.62,261.1,260.62,261.1,3057.0,248.2088,248.666,248.2088,248.666,3057.0
2024-04-30 11:25:00,261.17,261.23,260.86,260.96,3147.0,248.7327,248.7898,248.4374,248.5327,3147.0
2024-04-30 11:30:00,260.83,261.29,260.78,261.29,2059.0,248.4088,248.8469,248.3612,248.8469,2059.0
2024-04-30 11:35:00,261.14,261.7,261.14,261.47,2893.0,248.7041,249.2374,248.7041,249.0184,2893.0
2024-04-30 11:40:00,261.55,261.84,261.43,261.84,1832.0,249.0946,249.3707,248.9803,249.3707,1832.0
2024-04-30 11:45:00,261.84,262.0,261.53,261.7,2335.0,249.3707,249.5231,249.0755,249.2374,2335.0
2024-04-30 11:50:00,261.77,261.81,261.57,261.69,2343.0,249.3041,249.3422,249.1136,249.2279,2343.0
2024-04-30 11:55:00,261.65,261.68,261.54,261.6,1145.0,249.1898,249.2184,249.085,249.1422,1145.0
2024-04-30 12:00:00,261.42,261.57,261.23,261.23,700.0,248.9707,249.1136,248.7898,248.7898,700.0
2024-04-30 12:05:00,261.18,261.4,261.18,261.2,1946.0,248.7422,248.9517,248.7422,248.7612,1946.0
2024-04-30 12:10:00,261.34,261.55,261.34,261.51,1671.0,248.8946,249.0946,248.8946,249.0565,1671.0
2024-04-30 12:15:00,261.48,261.56,261.3,261.35,500.0,249.0279,249.1041,248.8565,248.9041,500.0
2024-04-30 12:20:00,261.3,261.43,261.29,261.4,1035.0,248.8565,248.9803,248.8469,248.9517,1035.0
2024-04-30 12:25:00,261.3,261.73,261.29,261.55,1866.0,248.8565,249.266,248.8469,249.0946,1866.0
2024-04-30 12:30:00,261.74,261.86,261.47,261.58,2400.0,249.2755,249.3898,249.0184,249.1231,2400.0
2024-04-30 12:35:00,261.42,261.64,261.28,261.29,1386.0,248.9707,249.1803,248.8374,248.8469,1386.0
2024-04-30 12:40:00,261.22,261.39,260.79,260.88,1300.0,248.7803,248.9422,248.3708,248.4565,1300.0
2024-04-30 12:45:00,260.9,260.97,260.83,260.85,825.0,248.4755,248.5422,248.4088,248.4279,825.0
2024-04-30 12:50:00,260.97,260.97,260.82,260.86,500.0,248.5422,248.5422,248.3993,248.4374,500.0
2024-04-30 12:55:00,260.8,261.13,260.8,260.81,1326.0,248.3803,248.6946,248.3803,248.3898,1326.0
2024-04-30 13:00:00,260.95,261.04,260.84,260.88,1474.0,248.5231,248.6088,248.4184,248.4565,1474.0
2024-04-30 13:05:00,260.77,261.22,260.66,260.88,7033.0,248.3517,248.7803,248.2469,248.4565,7033.0
2024-04-30 13:10:00,261.0,261.41,261.0,261.41,1796.0,248.5708,248.9612,248.5708,248.9612,1796.0
2024-04-30 13:15:00,261.21,261.21,260.99,261.08,3124.0,248.7707,248.7707,248.5612,248.6469,3124.0
2024-04-30 13:20:00,261.08,261.22,261.08,261.22,775.0,248.6469,248.7803,248.6469,248.7803,775.0
2024-04-30 13:25:00,261.22,261.43,261.22,261.24,1200.0,248.7803,248.9803,248.7803,248.7993,1200.0
2024-04-30 13:30:00,261.08,261.4,261.08,261.4,1400.0,248.6469,248.9517,248.6469,248.9517,1400.0
2024-04-30 13:35:00,261.31,261.32,261.04,261.06,2037.0,248.866,248.8755,248.6088,248.6279,2037.0
2024-04-30 13:40:00,261.12,261.42,261.11,261.11,1819.0,248.685,248.9707,248.6755,248.6755,1819.0
2024-04-30 13:45:00,261.17,261.46,261.08,261.43,1100.0,248.7327,249.0088,248.6469,248.9803,1100.0
2024-04-30 13:50:00,261.54,261.55,261.45,261.54,600.0,249.085,249.0946,248.9993,249.085,600.0
2024-04-30 13:55:00,261.61,261.89,261.6,261.79,920.0,249.1517,249.4184,249.1422,249.3231,920.0
2024-04-30 14:00:00,261.96,262.07,261.94,262.04,916.0,249.485,249.5898,249.466,249.5612,916.0
2024-04-30 14:05:00,262.04,262.33,261.86,262.32,2700.0,249.5612,249.8374,249.3898,249.8279,2700.0
2024-04-30 14:10:00,262.13,262.34,261.77,262.04,3416.0,249.6469,249.8469,249.3041,249.5612,3416.0
2024-04-30 14:15:00,262.04,262.07,261.87,261.89,2305.0,249.5612,249.5898,249.3993,249.4184,2305.0
2024-04-30 14:20:00,261.92,262.15,261.78,261.79,1700.0,249.4469,249.666,249.3136,249.3231,1700.0
2024-04-30 14:25:00,261.81,261.88,261.41,261.58,2678.0,249.3422,249.4088,248.9612,249.1231,2678.0
2024-04-30 14:30:00,261.56,261.77,261.55,261.77,900.0,249.1041,249.3041,249.0946,249.3041,900.0
2024-04-30 14:35:00,261.84,262.02,261.64,261.92,5217.0,249.3707,249.5422,249.1803,249.4469,5217.0
2024-04-30 14:40:00,261.88,261.93,261.26,261.26,3395.0,249.4088,249.4565,248.8184,248.8184,3395.0
2024-04-30 14:45:00,261.39,261.41,260.54,260.54,1434.0,248.9422,248.9612,248.1327,248.1327,1434.0
2024-04-30 14:50:00,260.6,260.76,260.42,260.72,1800.0,248.1898,248.3422,248.0184,248.3041,1800.0
2024-04-30 14:55:00,260.8,260.86,260.54,260.58,2549.0,248.3803,248.4374,248.1327,248.1708,2549.0
2024-04-30 15:00:00,260.87,260.87,260.4,260.5,1445.0,248.4469,248.4469,247.9993,248.0946,1445.0
2024-04-30 15:05:00,260.44,260.44,260.0,260.06,3878.0,248.0374,248.0374,247.6184,247.6755,3878.0
2024-04-30 15:10:00,260.0,260.08,259.44,259.44,2692.0,247.6184,247.6946,247.085,247.085,2692.0
2024-04-30 15:15:00,259.35,259.41,259.0,259.24,4360.0,246.9993,247.0565,246.666,246.8946,4360.0
2024-04-30 15:20:00,259.12,259.35,259.02,259.34,2176.0,246.7803,246.9993,246.685,246.9898,2176.0
2024-04-30 15:25:00,259.34,259.57,259.04,259.04,3409.0,246.9898,247.2088,246.7041,246.7041,3409.0
2024-04-30 15:30:00,258.91,259.26,258.75,259.09,7516.0,246.5803,246.9136,246.4279,246.7517,7516.0
2024-04-30 15:35:00,259.02,259.13,258.71,259.13,3840.0,246.685,246.7898,246.3898,246.7898,3840.0
2024-04-30 15:40:00,259.2,259.79,259.03,259.52,4144.0,246.8565,247.4184,246.6946,247.1612,4144.0
2024-04-30 15:45:00,259.54,260.32,259.45,260.08,9150.0,247.1803,247.9231,247.0946,247.6946,9150.0
2024-04-30 15:50:00,259.99,260.27,259.42,259.55,13185.0,247.6088,247.8755,247.066,247.1898,13185.0
2024-04-30 15:55:00,259.63,259.7,258.75,259.62,47618.0,247.266,247.3327,246.4279,247.2565,47618.0
2024-05-01 09:30:00,256.31,260.81,256.31,258.84,24821.0,244.1041,248.3898,244.1041,246.5136,24821.0
2024-05-01 09:35:00,258.84,260.95,258.83,260.53,1561.0,246.5136,248.5231,246.5041,248.1231,1561.0
2024-05-01 09:40:00,259.67,261.69,259.46,260.96,10793.0,247.3041,249.2279,247.1041,248.5327,10793.0
2024-05-01 09:45:00,260.96,263.77,260.71,263.46,31307.0,248.5327,251.2088,248.2946,250.9136,31307.0
2024-05-01 09:50:00,263.51,265.35,263.51,264.88,7922.0,250.9612,252.7136,250.9612,252.266,7922.0
2024-05-01 09:55:00,265.0,265.11,263.82,264.37,11763.0,252.3803,252.485,251.2565,251.7803,11763.0
2024-05-01 10:00:00,264.35,265.09,263.45,265.09,5453.0,251.7612,252.466,250.9041,252.466,5453.0
2024-05-01 10:05:00,265.05,265.27,263.03,263.88,6122.0,252.4279,252.6374,250.5041,251.3136,6122.0
2024-05-01 10:10:00,263.87,263.87,263.05,263.71,5114.0,251.3041,251.3041,250.5231,251.1517,5114.0
2024-05-01 10:15:00,264.01,264.01,262.72,262.72,3860.0,251.4374,251.4374,250.2088,250.2088,3860.0
2024-05-01 10:20:00,262.65,262.65,260.81,261.16,9958.0,250.1422,250.1422,248.3898,248.7231,9958.0
2024-05-01 10:25:00,261.17,261.89,260.67,261.89,5689.0,248.7327,249.4184,248.2565,249.4184,5689.0
2024-05-01 10:30:00,261.57,261.92,260.93,261.29,5737.0,249.1136,249.4469,248.5041,248.8469,5737.0
2024-05-01 10:35:00,261.0,261.79,260.92,261.28,5243.0,248.5708,249.3231,248.4946,248.8374,5243.0
2024-05-01 10:40:00,261.6,261.6,260.87,260.89,4714.0,249.1422,249.1422,248.4469,248.466,4714.0
2024-05-01 10:45:00,260.65,260.88,260.03,260.11,5624.0,248.2374,248.4565,247.6469,247.7231,5624.0
2024-05-01 10:50:00,260.1,261.32,260.09,260.64,7280.0,247.7136,248.8755,247.7041,248.2279,7280.0
2024-05-01 10:55:00,260.65,261.33,260.45,261.27,4551.0,248.2374,248.885,248.0469,248.8279,4551.0
2024-05-01 11:00:00,261.49,261.62,261.14,261.21,1109.0,249.0374,249.1612,248.7041,248.7707,1109.0
2024-05-01 11:05:00,261.28,262.06,260.68,260.78,7277.0,248.8374,249.5803,248.266,248.3612,7277.0
2024-05-01 11:10:00,260.85,261.23,260.66,261.05,2447.0,248.4279,248.7898,248.2469,248.6184,2447.0
2024-05-01 11:15:00,261.17,261.37,260.82,260.89,4116.0,248.7327,248.9231,248.3993,248.466,4116.0
2024-05-01 11:20:00,260.79,261.06,260.36,260.36,4073.0,248.3708,248.6279,247.9612,247.9612,4073.0
2024-05-01 11:25:00,260.44,260.69,260.3,260.61,4604.0,248.0374,248.2755,247.9041,248.1993,4604.0
2024-05-01 11:30:00,260.62,260.62,259.7,259.79,2654.0,248.2088,248.2088,247.3327,247.4184,2654.0
2024-05-01 11:35:00,259.89,259.92,258.48,258.48,3200.0,247.5136,247.5422,246.1708,246.1708,3200.0
2024-05-01 11:40:00,258.79,259.01,258.34,258.37,4080.0,246.466,246.6755,246.0374,246.066,4080.0
2024-05-01 11:45:00,258.2,258.28,257.81,257.81,3834.0,245.9041,245.9803,245.5327,245.5327,3834.0
2024-05-01 11:50:00,257.91,258.88,257.9,258.88,3836.0,245.6279,246.5517,245.6184,246.5517,3836.0
2024-05-01 11:55:00,258.89,259.64,258.89,259.55,1715.0,246.5612,247.2755,246.5612,247.1898,1715.0
2024-05-01 12:00:00,259.57,260.82,259.57,260.63,1702.0,247.2088,248.3993,247.2088,248.2184,1702.0
2024-05-01 12:05:00,261.04,261.1,260.84,260.84,1852.0,248.6088,248.666,248.4184,248.4184,1852.0
2024-05-01 12:10:00,260.98,261.1,260.72,260.72,4648.0,248.5517,248.666,248.3041,248.3041,4648.0
2024-05-01 12:15:00,260.59,260.97,260.55,260.84,1802.0,248.1803,248.5422,248.1422,248.4184,1802.0
2024-05-01 12:20:00,260.93,260.93,260.42,260.44,1888.0,248.5041,248.5041,248.0184,248.0374,1888.0
2024-05-01 12:25:00,260.56,260.76,260.44,260.51,1576.0,248.1517,248.3422,248.0374,248.1041,1576.0
2024-05-01 12:30:00,260.38,260.38,260.05,260.19,1390.0,247.9803,247.9803,247.666,247.7993,1390.0
2024-05-01 12:35:00,260.01,260.09,259.98,260.02,1130.0,247.6279,247.7041,247.5993,247.6374,1130.0
2024-05-01 12:40:00,260.23,260.23,259.8,259.81,1700.0,247.8374,247.8374,247.4279,247.4374,1700.0
2024-05-01 12:45:00,259.84,259.84,259.6,259.76,1153.0,247.466,247.466,247.2374,247.3898,1153.0
2024-05-01 12:50:00,259.61,259.9,259.5,259.79,1779.0,247.2469,247.5231,247.1422,247.4184,1779.0
2024-05-01 12:55:00,259.69,259.7,259.56,259.56,930.0,247.3231,247.3327,247.1993,247.1993,930.0
2024-05-01 13:00:00,259.56,259.56,258.28,258.34,5378.0,247.1993,247.1993,245.9803,246.0374,5378.0
2024-05-01 13:05:00,258.52,258.78,258.1,258.47,1700.0,246.2089,246.4565,245.8089,246.1612,1700.0
2024-05-01 13:10:00,258.72,259.32,258.72,259.13,2000.0,246.3993,246.9708,246.3993,246.7898,2000.0
2024-05-01 13:15:00,259.04,259.14,258.88,259.03,2375.0,246.7041,246.7993,246.5517,246.6946,2375.0
2024-05-01 13:20:00,259.44,259.55,259.39,259.4,500.0,247.085,247.1898,247.0374,247.0469,500.0
2024-05-01 13:25:00,259.61,259.61,259.02,259.43,2837.0,247.2469,247.2469,246.685,247.0755,2837.0
2024-05-01 13:30:00,259.38,259.4,259.2,259.21,2345.0,247.0279,247.0469,246.8565,246.866,2345.0
2024-05-01 13:35:00,259.26,259.33,258.47,258.47,3625.0,246.9136,246.9803,246.1612,246.1612,3625.0
2024-05-01 13:40:00,258.47,258.54,257.85,257.85,5206.0,246.1612,246.2279,245.5708,245.5708,5206.0
2024-05-01 13:45:00,257.89,257.9,257.05,257.52,8214.0,245.6089,245.6184,244.8089,245.2565,8214.0
2024-05-01 13:50:00,257.49,258.41,257.49,258.29,3281.0,245.2279,246.1041,245.2279,245.9898,3281.0
2024-05-01 13:55:00,258.33,258.44,258.2,258.42,1430.0,246.0279,246.1327,245.9041,246.1136,1430.0
2024-05-01 14:00:00,258.77,259.1,258.37,259.1,5105.0,246.4469,246.7612,246.066,246.7612,5105.0
2024-05-01 14:05:00,259.51,259.53,258.85,258.99,6906.0,247.1517,247.1708,246.5231,246.6565,6906.0
2024-05-01 14:10:00,259.08,259.45,258.83,259.08,3202.0,246.7422,247.0946,246.5041,246.7422,3202.0
2024-05-01 14:15:00,259.2,259.63,259.2,259.61,3101.0,246.8565,247.266,246.8565,247.2469,3101.0
2024-05-01 14:20:00,259.86,260.14,259.77,259.94,1276.0,247.485,247.7517,247.3993,247.5612,1276.0
2024-05-01 14:25:00,260.11,260.52,260.1,260.41,1594.0,247.7231,248.1136,247.7136,248.0088,1594.0
2024-05-01 14:30:00,260.54,261.02,259.35,260.92,5596.0,248.1327,248.5898,246.9993,248.4946,5596.0
2024-05-01 14:35:00,261.08,261.15,259.95,261.1,8476.0,248.6469,248.7136,247.5708,248.666,8476.0
2024-05-01 14:40:00,261.5,263.11,261.26,263.11,13332.0,249.0469,250.5803,248.8184,250.5803,13332.0
2024-05-01 14:45:00,262.83,263.58,262.37,263.58,3048.0,250.3136,251.0279,249.8755,251.0279,3048.0
2024-05-01 14:50:00,264.36,265.37,264.15,265.37,8374.0,251.7707,252.7326,251.5707,252.7326,8374.0
2024-05-01 14:55:00,265.39,265.66,264.16,264.72,4366.0,252.7517,253.0088,251.5803,252.1136,4366.0
2024-05-01 15:00:00,264.87,266.37,264.87,265.59,13235.0,252.2565,253.685,252.2565,252.9422,13235.0
2024-05-01 15:05:00,265.19,266.78,265.19,266.63,8812.0,252.5612,254.0755,252.5612,253.9326,8812.0
2024-05-01 15:10:00,266.56,266.57,265.12,265.25,2220.0,253.866,253.8755,252.4945,252.6184,2220.0
2024-05-01 15:15:00,265.43,265.6,264.95,265.6,20362.0,252.7898,252.9517,252.3326,252.9517,20362.0
2024-05-01 15:20:00,265.44,265.63,264.46,264.59,11915.0,252.7993,252.9803,251.866,251.9898,11915.0
2024-05-01 15:25:00,264.74,265.77,264.66,264.69,7900.0,252.1326,253.1136,252.0565,252.085,7900.0
2024-05-01 15:30:00,264.35,264.57,263.9,263.9,18665.0,251.7612,251.9707,251.3326,251.3326,18665.0
2024-05-01 15:35:00,264.11,264.11,263.0,263.07,8612.0,251.5326,251.5326,250.4755,250.5422,8612.0
2024-05-01 15:40:00,263.06,263.43,262.7,263.08,8214.0,250.5326,250.885,250.1898,250.5517,8214.0
2024-05-01 15:45:00,262.94,263.45,261.84,262.21,11931.0,250.4184,250.9041,249.3707,249.7231,11931.0
2024-05-01 15:50:00,262.0,262.17,260.15,260.15,15826.0,249.5231,249.685,247.7612,247.7612,15826.0
2024-05-01 15:55:00,260.1,260.57,259.89,260.03,71486.0,247.7136,248.1612,247.5136,247.6469,71486.0
2024-05-02 09:30:00,262.43,262.43,261.3,261.78,5151.0,249.9327,249.9327,248.8565,249.3136,5151.0
2024-05-02 09:35:00,261.13,261.49,260.37,260.69,1468.0,248.6946,249.0374,247.9708,248.2755,1468.0
2024-05-02 09:40:00,260.74,260.74,259.61,260.12,3278.0,248.3231,248.3231,247.2469,247.7327,3278.0
2024-05-02 09:45:00,260.07,261.16,260.01,261.15,2934.0,247.685,248.7231,247.6279,248.7136,2934.0
2024-05-02 09:50:00,261.0,261.8,261.0,261.31,8400.0,248.5708,249.3327,248.5708,248.866,8400.0
2024-05-02 09:55:00,261.64,262.56,261.6,262.46,8666.0,249.1803,250.0565,249.1422,249.9612,8666.0
2024-05-02 10:00:00,262.46,262.87,262.02,262.77,7979.0,249.9612,250.3517,249.5422,250.2565,7979.0
2024-05-02 10:05:00,263.13,263.99,263.06,263.06,11329.0,250.5993,251.4184,250.5326,250.5326,11329.0
2024-05-02 10:10:00,263.03,264.09,262.87,263.29,20998.0,250.5041,251.5136,250.3517,250.7517,20998.0
2024-05-02 10:15:00,263.0,263.31,262.75,263.22,10411.0,250.4755,250.7707,250.2374,250.685,10411.0
2024-05-02 10:20:00,263.44,263.53,262.92,263.12,12909.0,250.8946,250.9803,250.3993,250.5898,12909.0
2024-05-02 10:25:00,263.06,263.28,262.68,262.94,6875.0,250.5326,250.7422,250.1707,250.4184,6875.0
2024-05-02 10:30:00,262.93,263.81,262.92,263.23,9748.0,250.4088,251.2469,250.3993,250.6946,9748.0
2024-05-02 10:35:00,263.36,263.69,262.86,262.9,8519.0,250.8184,251.1326,250.3422,250.3803,8519.0
2024-05-02 10:40:00,262.78,262.78,261.94,262.28,8005.0,250.266,250.266,249.466,249.7898,8005.0
2024-05-02 10:45:00,262.26,263.16,262.23,263.16,3388.0,249.7707,250.6279,249.7422,250.6279,3388.0
2024-05-02 10:50:00,263.13,263.17,262.99,262.99,1400.0,250.5993,250.6374,250.466,250.466,1400.0
2024-05-02 10:55:00,263.17,264.11,262.89,263.75,5646.0,250.6374,251.5326,250.3707,251.1898,5646.0
2024-05-02 11:00:00,263.86,264.09,263.44,263.44,2840.0,251.2946,251.5136,250.8946,250.8946,2840.0
2024-05-02 11:05:00,263.5,263.82,263.28,263.67,4398.0,250.9517,251.2565,250.7422,251.1136,4398.0
2024-05-02 11:10:00,263.43,263.54,263.31,263.54,1296.0,250.885,250.9898,250.7707,250.9898,1296.0
2024-05-02 11:15:00,263.62,264.0,263.22,263.42,2921.0,251.066,251.4279,250.685,250.8755,2921.0
2024-05-02 11:20:00,263.37,263.7,263.13,263.64,3802.0,250.8279,251.1422,250.5993,251.085,3802.0
2024-05-02 11:25:00,263.54,263.86,263.2,263.22,4797.0,250.9898,251.2946,250.666,250.685,4797.0
2024-05-02 11:30:00,263.1,263.26,262.88,262.9,8504.0,250.5707,250.7231,250.3612,250.3803,8504.0
2024-05-02 11:35:00,262.98,263.34,262.98,263.33,2534.0,250.4565,250.7993,250.4565,250.7898,2534.0
2024-05-02 11:40:00,263.1,263.32,263.09,263.15,1290.0,250.5707,250.7803,250.5612,250.6184,1290.0
2024-05-02 11:45:00,263.13,263.91,263.13,263.75,3000.0,250.5993,251.3422,250.5993,251.1898,3000.0
2024-05-02 11:50:00,263.57,263.57,263.16,263.25,2152.0,251.0184,251.0184,250.6279,250.7136,2152.0
2024-05-02 11:55:00,263.25,263.36,263.05,263.11,3445.0,250.7136,250.8184,250.5231,250.5803,3445.0
2024-05-02 12:00:00,263.03,263.26,263.03,263.26,3369.0,250.5041,250.7231,250.5041,250.7231,3369.0
2024-05-02 12:05:00,263.25,263.59,263.21,263.31,2629.0,250.7136,251.0374,250.6755,250.7707,2629.0
2024-05-02 12:10:00,263.46,263.72,263.46,263.66,2900.0,250.9136,251.1612,250.9136,251.1041,2900.0
2024-05-02 12:15:00,263.64,264.14,263.64,263.91,4700.0,251.085,251.5612,251.085,251.3422,4700.0
2024-05-02 12:20:00,263.93,263.98,263.71,263.95,9117.0,251.3612,251.4088,251.1517,251.3803,9117.0
2024-05-02 12:25:00,263.9,264.06,263.25,263.4,6970.0,251.3326,251.485,250.7136,250.8565,6970.0
2024-05-02 12:30:00,263.14,263.38,262.99,263.06,4822.0,250.6088,250.8374,250.466,250.5326,4822.0
2024-05-02 12:35:00,263.08,263.31,262.83,263.28,2226.0,250.5517,250.7707,250.3136,250.7422,2226.0
2024-05-02 12:40:00,263.18,263.49,263.1,263.45,4545.0,250.6469,250.9422,250.5707,250.9041,4545.0
2024-05-02 12:45:00,263.3,263.61,263.3,263.49,2495.0,250.7612,251.0565,250.7612,250.9422,2495.0
2024-05-02 12:50:00,263.5,263.66,263.31,263.34,1900.0,250.9517,251.1041,250.7707,250.7993,1900.0
2024-05-02 12:55:00,263.5,263.6,263.49,263.56,1700.0,250.9517,251.0469,250.9422,251.0088,1700.0
2024-05-02 13:00:00,263.5,263.95,263.41,263.7,4516.0,250.9517,251.3803,250.866,251.1422,4516.0
2024-05-02 13:05:00,263.86,264.26,263.86,264.08,2965.0,251.2946,251.6755,251.2946,251.5041,2965.0
2024-05-02 13:10:00,264.22,265.05,264.22,264.81,3967.0,251.6374,252.4279,251.6374,252.1993,3967.0
2024-05-02 13:15:00,264.81,265.47,264.81,265.23,3300.0,252.1993,252.8279,252.1993,252.5993,3300.0
2024-05-02 13:20:00,265.13,265.47,264.89,265.37,3984.0,252.5041,252.8279,252.2755,252.7326,3984.0
2024-05-02 13:25:00,265.34,265.4,264.88,265.06,4135.0,252.7041,252.7612,252.266,252.4374,4135.0
2024-05-02 13:30:00,265.11,265.11,264.48,264.48,2234.0,252.485,252.485,251.885,251.885,2234.0
2024-05-02 13:35:00,264.46,264.66,264.44,264.64,1894.0,251.866,252.0565,251.8469,252.0374,1894.0
2024-05-02 13:40:00,264.6,265.05,264.6,264.77,3127.0,251.9993,252.4279,251.9993,252.1612,3127.0
2024-05-02 13:45:00,264.81,265.1,264.45,265.1,7945.0,252.1993,252.4755,251.8565,252.4755,7945.0
2024-05-02 13:50:00,264.92,265.16,264.45,264.9,3600.0,252.3041,252.5326,251.8565,252.285,3600.0
2024-05-02 13:55:00,264.65,264.72,263.9,263.91,2500.0,252.0469,252.1136,251.3326,251.3422,2500.0
2024-05-02 14:00:00,263.59,263.9,263.24,263.9,3407.0,251.0374,251.3326,250.7041,251.3326,3407.0
2024-05-02 14:05:00,263.52,263.67,263.37,263.42,2869.0,250.9707,251.1136,250.8279,250.8755,2869.0
2024-05-02 14:10:00,263.53,263.76,263.3,263.76,4276.0,250.9803,251.1993,250.7612,251.1993,4276.0
2024-05-02 14:15:00,263.66,263.66,263.14,263.42,1557.0,251.1041,251.1041,250.6088,250.8755,1557.0
2024-05-02 14:20:00,263.35,263.69,263.35,263.69,3259.0,250.8088,251.1326,250.8088,251.1326,3259.0
2024-05-02 14:25:00,263.74,264.58,263.74,264.08,1396.0,251.1803,251.9803,251.1803,251.5041,1396.0
2024-05-02 14:30:00,264.18,264.73,264.03,264.57,6257.0,251.5993,252.1231,251.4565,251.9707,6257.0
2024-05-02 14:35:00,264.71,264.92,264.65,264.7,2702.0,252.1041,252.3041,252.0469,252.0945,2702.0
2024-05-02 14:40:00,264.59,264.97,264.49,264.73,4318.0,251.9898,252.3517,251.8946,252.1231,4318.0
2024-05-02 14:45:00,264.67,265.13,264.58,264.88,2403.0,252.066,252.5041,251.9803,252.266,2403.0
2024-05-02 14:50:00,265.11,265.29,264.65,264.65,3248.0,252.485,252.6565,252.0469,252.0469,3248.0
2024-05-02 14:55:00,264.72,264.76,264.51,264.62,1251.0,252.1136,252.1517,251.9136,252.0184,1251.0
2024-05-02 15:00:00,264.51,264.55,263.88,263.98,2283.0,251.9136,251.9517,251.3136,251.4088,2283.0
2024-05-02 15:05:00,264.32,264.46,264.03,264.13,2178.0,251.7326,251.866,251.4565,251.5517,2178.0
2024-05-02 15:10:00,264.25,264.27,263.74,263.75,3137.0,251.666,251.685,251.1803,251.1898,3137.0
2024-05-02 15:15:00,263.78,264.58,263.78,264.18,1612.0,251.2184,251.9803,251.2184,251.5993,1612.0
2024-05-02 15:20:00,264.36,264.77,264.29,264.29,2497.0,251.7707,252.1612,251.7041,251.7041,2497.0
2024-05-02 15:25:00,264.37,264.56,264.12,264.38,1661.0,251.7803,251.9612,251.5422,251.7898,1661.0
2024-05-02 15:30:00,264.21,264.57,264.11,264.16,4517.0,251.6279,251.9707,251.5326,251.5803,4517.0
2024-05-02 15:35:00,264.19,264.68,264.05,264.39,5961.0,251.6088,252.0755,251.4755,251.7993,5961.0
2024-05-02 15:40:00,264.29,264.69,264.19,264.47,4556.0,251.7041,252.085,251.6088,251.8755,4556.0
2024-05-02 15:45:00,264.38,264.71,264.33,264.34,5159.0,251.7898,252.1041,251.7422,251.7517,5159.0
2024-05-02 15:50:00,264.43,264.5,263.81,263.83,11426.0,251.8374,251.9041,251.2469,251.266,11426.0
2024-05-02 15:55:00,263.99,264.17,263.51,264.08,53378.0,251.4184,251.5898,250.9612,251.5041,53378.0
2024-05-03 09:30:00,267.93,269.79,267.23,268.91,7218.0,255.1707,256.9422,254.5041,256.1041,7218.0
2024-05-03 09:35:00,268.72,269.74,268.72,269.23,3227.0,255.9231,256.8945,255.9231,256.4088,3227.0
2024-05-03 09:40:00,269.15,269.56,268.14,268.74,2500.0,256.3326,256.7231,255.3707,255.9422,2500.0
2024-05-03 09:45:00,268.34,269.63,268.34,269.19,6631.0,255.5612,256.7898,255.5612,256.3707,6631.0
2024-05-03 09:50:00,269.38,269.43,268.85,268.86,6400.0,256.5517,256.5993,256.0469,256.0564,6400.0
2024-05-03 09:55:00,268.77,269.63,268.62,269.37,5790.0,255.9707,256.7898,255.8279,256.5422,5790.0
2024-05-03 10:00:00,269.47,269.47,267.0,267.0,15121.0,256.6374,256.6374,254.285,254.285,15121.0
2024-05-03 10:05:00,267.28,267.78,267.07,267.2,5350.0,254.5517,255.0279,254.3517,254.4755,5350.0
2024-05-03 10:10:00,267.39,267.44,266.74,267.16,5373.0,254.6564,254.7041,254.0374,254.4374,5373.0
2024-05-03 10:15:00,267.44,267.61,267.11,267.11,1783.0,254.7041,254.866,254.3898,254.3898,1783.0
2024-05-03 10:20:00,267.17,267.54,266.99,267.45,2220.0,254.4469,254.7993,254.2755,254.7136,2220.0
2024-05-03 10:25:00,267.33,267.78,267.05,267.75,4307.0,254.5993,255.0279,254.3326,254.9993,4307.0
2024-05-03 10:30:00,267.8,268.05,266.8,266.8,2506.0,255.0469,255.285,254.0945,254.0945,2506.0
2024-05-03 10:35:00,266.64,267.26,266.61,266.89,5406.0,253.9422,254.5326,253.9136,254.1803,5406.0
2024-05-03 10:40:00,266.91,266.94,266.42,266.82,4685.0,254.1993,254.2279,253.7326,254.1136,4685.0
2024-05-03 10:45:00,266.78,266.87,266.17,266.19,3045.0,254.0755,254.1612,253.4945,253.5136,3045.0
2024-05-03 10:50:00,266.19,266.27,265.94,266.0,5055.0,253.5136,253.5898,253.2755,253.3326,5055.0
2024-05-03 10:55:00,265.88,266.22,265.87,266.1,7002.0,253.2184,253.5422,253.2088,253.4279,7002.0
2024-05-03 11:00:00,266.11,266.29,266.1,266.13,3301.0,253.4374,253.6088,253.4279,253.4565,3301.0
2024-05-03 11:05:00,266.17,266.35,265.81,266.06,11292.0,253.4945,253.666,253.1517,253.3898,11292.0
2024-05-03 11:10:00,266.15,266.59,266.09,266.55,3204.0,253.4755,253.8945,253.4184,253.8564,3204.0
2024-05-03 11:15:00,266.8,266.86,266.74,266.86,1000.0,254.0945,254.1517,254.0374,254.1517,1000.0
2024-05-03 11:20:00,266.86,267.23,266.85,267.2,2073.0,254.1517,254.5041,254.1422,254.4755,2073.0
2024-05-03 11:25:00,267.28,267.29,266.95,267.13,2230.0,254.5517,254.5612,254.2374,254.4088,2230.0
2024-05-03 11:30:00,267.09,267.09,266.57,266.84,1555.0,254.3707,254.3707,253.8755,254.1326,1555.0
2024-05-03 11:35:00,266.97,267.17,266.62,267.17,2450.0,254.2564,254.4469,253.9231,254.4469,2450.0
2024-05-03 11:40:00,267.26,267.42,267.02,267.02,1703.0,254.5326,254.685,254.3041,254.3041,1703.0
2024-05-03 11:45:00,267.09,267.09,266.88,267.0,1100.0,254.3707,254.3707,254.1707,254.285,1100.0
2024-05-03 11:50:00,267.03,267.46,267.03,267.08,6188.0,254.3136,254.7231,254.3136,254.3612,6188.0
2024-05-03 11:55:00,267.25,267.41,267.25,267.4,1881.0,254.5231,254.6755,254.5231,254.666,1881.0
2024-05-03 12:00:00,267.25,267.46,267.16,267.28,1100.0,254.5231,254.7231,254.4374,254.5517,1100.0
2024-05-03 12:05:00,266.91,267.18,266.72,266.86,800.0,254.1993,254.4564,254.0184,254.1517,800.0
2024-05-03 12:10:00,266.86,267.07,266.8,266.95,1201.0,254.1517,254.3517,254.0945,254.2374,1201.0
2024-05-03 12:15:00,266.94,267.07,266.93,267.0,1640.0,254.2279,254.3517,254.2184,254.285,1640.0
2024-05-03 12:20:00,266.97,266.97,266.62,266.88,3775.0,254.2564,254.2564,253.9231,254.1707,3775.0
2024-05-03 12:25:00,266.92,267.1,266.73,266.87,1700.0,254.2088,254.3803,254.0279,254.1612,1700.0
2024-05-03 12:30:00,266.72,266.94,266.71,266.94,958.0,254.0184,254.2279,254.0088,254.2279,958.0
2024-05-03 12:35:00,266.82,266.82,266.59,266.72,2476.0,254.1136,254.1136,253.8945,254.0184,2476.0
2024-05-03 12:40:00,266.8,266.87,266.69,266.69,1101.0,254.0945,254.1612,253.9898,253.9898,1101.0
2024-05-03 12:45:00,266.68,266.8,266.62,266.63,10756.0,253.9803,254.0945,253.9231,253.9326,10756.0
2024-05-03 12:50:00,266.63,266.72,266.39,266.4,2700.0,253.9326,254.0184,253.7041,253.7136,2700.0
2024-05-03 12:55:00,266.48,266.5,266.3,266.36,1518.0,253.7898,253.8088,253.6184,253.6755,1518.0
2024-05-03 13:00:00,266.3,266.3,265.9,266.18,1535.0,253.6184,253.6184,253.2374,253.5041,1535.0
2024-05-03 13:05:00,266.15,266.56,266.15,266.39,17505.0,253.4755,253.866,253.4755,253.7041,17505.0
2024-05-03 13:10:00,266.31,266.39,266.27,266.38,9388.0,253.6279,253.7041,253.5898,253.6945,9388.0
2024-05-03 13:15:00,266.38,266.38,265.85,265.85,6197.0,253.6945,253.6945,253.1898,253.1898,6197.0
2024-05-03 13:20:00,265.85,266.0,265.52,265.74,5716.0,253.1898,253.3326,252.8755,253.085,5716.0
2024-05-03 13:25:00,265.56,265.7,265.32,265.51,1528.0,252.9136,253.0469,252.685,252.866,1528.0
2024-05-03 13:30:00,265.6,265.7,265.32,265.57,1957.0,252.9517,253.0469,252.685,252.9231,1957.0
2024-05-03 13:35:00,265.44,265.69,265.44,265.69,1387.0,252.7993,253.0374,252.7993,253.0374,1387.0
2024-05-03 13:40:00,265.48,265.64,265.3,265.31,1135.0,252.8374,252.9898,252.666,252.6755,1135.0
2024-05-03 13:45:00,265.25,265.35,265.0,265.25,3041.0,252.6184,252.7136,252.3803,252.6184,3041.0
2024-05-03 13:50:00,265.07,265.27,264.96,265.19,949.0,252.4469,252.6374,252.3422,252.5612,949.0
2024-05-03 13:55:00,265.3,265.77,265.08,265.51,3025.0,252.666,253.1136,252.4565,252.866,3025.0
2024-05-03 14:00:00,265.6,265.81,265.53,265.55,403.0,252.9517,253.1517,252.885,252.9041,403.0
2024-05-03 14:05:00,265.49,265.64,265.35,265.36,1180.0,252.8469,252.9898,252.7136,252.7231,1180.0
2024-05-03 14:10:00,265.64,265.64,265.01,265.18,2640.0,252.9898,252.9898,252.3898,252.5517,2640.0
2024-05-03 14:15:00,265.02,265.49,265.0,265.35,1139.0,252.3993,252.8469,252.3803,252.7136,1139.0
2024-05-03 14:20:00,265.6,265.74,265.33,265.35,1500.0,252.9517,253.085,252.6945,252.7136,1500.0
2024-05-03 14:25:00,265.34,265.68,265.34,265.35,1040.0,252.7041,253.0279,252.7041,252.7136,1040.0
2024-05-03 14:30:00,265.55,265.71,265.35,265.38,1145.0,252.9041,253.0565,252.7136,252.7422,1145.0
2024-05-03 14:35:00,265.37,265.52,265.29,265.37,3010.0,252.7326,252.8755,252.6565,252.7326,3010.0
2024-05-03 14:40:00,265.08,265.23,264.95,265.11,1527.0,252.4565,252.5993,252.3326,252.485,1527.0
2024-05-03 14:45:00,264.99,265.03,264.85,265.03,300.0,252.3707,252.4088,252.2374,252.4088,300.0
2024-05-03 14:50:00,265.18,265.25,264.98,265.25,1234.0,252.5517,252.6184,252.3612,252.6184,1234.0
2024-05-03 14:55:00,264.96,265.3,264.88,265.3,1860.0,252.3422,252.666,252.266,252.666,1860.0
2024-05-03 15:00:00,264.91,265.26,264.91,265.21,1450.0,252.2945,252.6279,252.2945,252.5803,1450.0
2024-05-03 15:05:00,265.2,265.25,264.99,265.22,1636.0,252.5707,252.6184,252.3707,252.5898,1636.0
2024-05-03 15:10:00,265.07,265.28,264.82,265.28,3952.0,252.4469,252.6469,252.2088,252.6469,3952.0
2024-05-03 15:15:00,265.14,265.41,265.14,265.41,1409.0,252.5136,252.7707,252.5136,252.7707,1409.0
2024-05-03 15:20:00,265.53,265.7,265.11,265.41,3176.0,252.885,253.0469,252.485,252.7707,3176.0
2024-05-03 15:25:00,265.44,265.52,265.23,265.33,2412.0,252.7993,252.8755,252.5993,252.6945,2412.0
2024-05-03 15:30:00,265.56,265.56,264.85,265.06,2400.0,252.9136,252.9136,252.2374,252.4374,2400.0
2024-05-03 15:35:00,265.04,265.22,264.63,264.67,2354.0,252.4184,252.5898,252.0279,252.066,2354.0
2024-05-03 15:40:00,264.64,264.94,264.64,264.93,3746.0,252.0374,252.3231,252.0374,252.3136,3746.0
2024-05-03 15:45:00,265.0,265.11,264.75,264.75,2727.0,252.3803,252.485,252.1422,252.1422,2727.0
2024-05-03 15:50:00,264.7,265.18,264.64,265.16,4032.0,252.0945,252.5517,252.0374,252.5326,4032.0
2024-05-03 15:55:00,265.29,265.92,264.85,265.67,33919.0,252.6565,253.2565,252.2374,253.0184,33919.0
2024-05-06 09:30:00,267.67,267.67,266.25,266.25,4504.0,254.9231,254.9231,253.5707,253.5707,4504.0
2024-05-06 09:35:00,266.26,266.26,264.96,265.6,760.0,253.5803,253.5803,252.3422,252.9517,760.0
2024-05-06 09:40:00,266.68,267.15,266.68,266.95,519.0,253.9803,254.4279,253.9803,254.2374,519.0
2024-05-06 09:45:00,267.04,267.3,266.6,267.03,10471.0,254.3231,254.5707,253.9041,254.3136,10471.0
2024-05-06 09:50:00,267.04,267.48,267.0,267.0,3018.0,254.3231,254.7422,254.285,254.285,3018.0
2024-05-06 09:55:00,267.27,267.42,266.85,267.13,3265.0,254.5422,254.685,254.1422,254.4088,3265.0
2024-05-06 10:00:00,266.96,268.02,266.79,268.02,5128.0,254.2469,255.2564,254.085,255.2564,5128.0
2024-05-06 10:05:00,267.8,268.27,267.77,268.2,4511.0,255.0469,255.4945,255.0184,255.4279,4511.0
2024-05-06 10:10:00,268.04,268.48,267.58,268.21,4800.0,255.2755,255.6945,254.8374,255.4374,4800.0
2024-05-06 10:15:00,268.25,268.6,268.13,268.29,3739.0,255.4755,255.8088,255.3612,255.5136,3739.0
2024-05-06 10:20:00,268.42,268.6,267.93,268.16,3386.0,255.6374,255.8088,255.1707,255.3898,3386.0
2024-05-06 10:25:00,268.31,268.44,268.27,268.43,2325.0,255.5326,255.6564,255.4945,255.6469,2325.0
2024-05-06 10:30:00,268.43,268.67,268.41,268.6,2989.0,255.6469,255.8755,255.6279,255.8088,2989.0
2024-05-06 10:35:00,268.69,268.73,268.37,268.54,2312.0,255.8945,255.9326,255.5898,255.7517,2312.0
2024-05-06 10:40:00,268.51,268.52,267.62,267.67,4111.0,255.7231,255.7326,254.8755,254.9231,4111.0
2024-05-06 10:45:00,267.47,267.47,267.01,267.44,1110.0,254.7326,254.7326,254.2945,254.7041,1110.0
2024-05-06 10:50:00,267.63,267.95,267.5,267.84,4725.0,254.885,255.1898,254.7612,255.085,4725.0
2024-05-06 10:55:00,267.74,268.12,267.71,268.06,1846.0,254.9898,255.3517,254.9612,255.2945,1846.0
2024-05-06 11:00:00,268.1,268.12,267.6,267.66,3111.0,255.3326,255.3517,254.8564,254.9136,3111.0
2024-05-06 11:05:00,267.65,267.65,267.08,267.25,1700.0,254.9041,254.9041,254.3612,254.5231,1700.0
2024-05-06 11:10:00,267.09,267.09,266.39,266.8,4949.0,254.3707,254.3707,253.7041,254.0945,4949.0
2024-05-06 11:15:00,266.56,267.05,266.5,267.05,2276.0,253.866,254.3326,253.8088,254.3326,2276.0
2024-05-06 11:20:00,266.88,267.25,266.85,267.01,2538.0,254.1707,254.5231,254.1422,254.2945,2538.0
2024-05-06 11:25:00,267.0,267.01,266.28,266.34,12522.0,254.285,254.2945,253.5993,253.6565,12522.0
2024-05-06 11:30:00,266.5,266.79,266.49,266.79,2621.0,253.8088,254.085,253.7993,254.085,2621.0
2024-05-06 11:35:00,266.65,266.82,266.44,266.74,1490.0,253.9517,254.1136,253.7517,254.0374,1490.0
2024-05-06 11:40:00,266.71,266.76,266.7,266.76,700.0,254.0088,254.0564,253.9993,254.0564,700.0
2024-05-06 11:45:00,266.57,266.88,266.57,266.79,689.0,253.8755,254.1707,253.8755,254.085,689.0
2024-05-06 11:50:00,266.72,266.85,266.64,266.68,3156.0,254.0184,254.1422,253.9422,253.9803,3156.0
2024-05-06 11:55:00,266.78,267.11,266.78,266.92,3557.0,254.0755,254.3898,254.0755,254.2088,3557.0
2024-05-06 12:00:00,266.88,267.1,266.71,267.1,3628.0,254.1707,254.3803,254.0088,254.3803,3628.0
2024-05-06 12:05:00,266.96,266.96,266.91,266.96,900.0,254.2469,254.2469,254.1993,254.2469,900.0
2024-05-06 12:10:00,266.96,267.09,266.75,266.88,5543.0,254.2469,254.3707,254.0469,254.1707,5543.0
2024-05-06 12:15:00,266.92,267.11,266.88,267.04,1800.0,254.2088,254.3898,254.1707,254.3231,1800.0
2024-05-06 12:20:00,267.0,267.21,266.99,267.2,3087.0,254.285,254.485,254.2755,254.4755,3087.0
2024-05-06 12:25:00,267.18,267.49,267.13,267.36,10549.0,254.4564,254.7517,254.4088,254.6279,10549.0
2024-05-06 12:30:00,267.3,267.44,267.2,267.41,3813.0,254.5707,254.7041,254.4755,254.6755,3813.0
2024-05-06 12:35:00,267.43,267.49,267.29,267.47,3830.0,254.6945,254.7517,254.5612,254.7326,3830.0
2024-05-06 12:40:00,267.36,267.4,267.25,267.39,3775.0,254.6279,254.666,254.5231,254.6564,3775.0
2024-05-06 12:45:00,267.46,267.86,267.46,267.59,7513.0,254.7231,255.1041,254.7231,254.8469,7513.0
2024-05-06 12:50:00,267.63,267.63,267.42,267.42,5363.0,254.885,254.885,254.685,254.685,5363.0
2024-05-06 12:55:00,267.48,267.48,266.78,267.1,4147.0,254.7422,254.7422,254.0755,254.3803,4147.0
2024-05-06 13:00:00,267.18,267.49,267.18,267.29,1304.0,254.4564,254.7517,254.4564,254.5612,1304.0
2024-05-06 13:05:00,267.41,267.41,267.23,267.23,1441.0,254.6755,254.6755,254.5041,254.5041,1441.0
2024-05-06 13:10:00,267.23,267.26,267.19,267.2,1036.0,254.5041,254.5326,254.466,254.4755,1036.0
2024-05-06 13:15:00,267.2,267.42,267.14,267.31,1764.0,254.4755,254.685,254.4184,254.5803,1764.0
2024-05-06 13:20:00,267.15,267.31,267.15,267.26,1568.0,254.4279,254.5803,254.4279,254.5326,1568.0
2024-05-06 13:25:00,267.3,267.42,267.25,267.25,789.0,254.5707,254.685,254.5231,254.5231,789.0
2024-05-06 13:30:00,267.3,267.4,267.28,267.29,637.0,254.5707,254.666,254.5517,254.5612,637.0
2024-05-06 13:35:00,267.15,267.26,267.15,267.25,900.0,254.4279,254.5326,254.4279,254.5231,900.0
2024-05-06 13:40:00,267.24,267.27,266.96,267.13,3791.0,254.5136,254.5422,254.2469,254.4088,3791.0
2024-05-06 13:45:00,267.02,267.27,267.0,267.27,1600.0,254.3041,254.5422,254.285,254.5422,1600.0
2024-05-06 13:50:00,267.0,267.25,267.0,267.12,1299.0,254.285,254.5231,254.285,254.3993,1299.0
2024-05-06 13:55:00,267.3,267.3,266.87,266.87,1101.0,254.5707,254.5707,254.1612,254.1612,1101.0
2024-05-06 14:00:00,266.69,267.04,266.69,267.03,917.0,253.9898,254.3231,253.9898,254.3136,917.0
2024-05-06 14:05:00,267.04,267.04,267.0,267.01,682.0,254.3231,254.3231,254.285,254.2945,682.0
2024-05-06 14:10:00,267.09,267.33,267.0,267.18,4377.0,254.3707,254.5993,254.285,254.4564,4377.0
2024-05-06 14:15:00,266.87,266.87,266.87,266.87,100.0,254.1612,254.1612,254.1612,254.1612,100.0
2024-05-06 14:20:00,266.86,267.33,266.86,267.33,2916.0,254.1517,254.5993,254.1517,254.5993,2916.0
2024-05-06 14:25:00,267.22,267.44,267.19,267.2,1342.0,254.4945,254.7041,254.466,254.4755,1342.0
2024-05-06 14:30:00,267.12,267.27,267.12,267.26,200.0,254.3993,254.5422,254.3993,254.5326,200.0
2024-05-06 14:35:00,267.23,267.23,267.0,267.13,900.0,254.5041,254.5041,254.285,254.4088,900.0
2024-05-06 14:40:00,267.13,267.28,267.1,267.28,1953.0,254.4088,254.5517,254.3803,254.5517,1953.0
2024-05-06 14:45:00,267.26,267.31,267.19,267.2,533.0,254.5326,254.5803,254.466,254.4755,533.0
2024-05-06 14:50:00,267.39,267.4,267.2,267.2,1050.0,254.6564,254.666,254.4755,254.4755,1050.0
2024-05-06 14:55:00,267.26,267.39,267.15,267.37,2520.0,254.5326,254.6564,254.4279,254.6374,2520.0
2024-05-06 15:00:00,267.31,267.35,267.3,267.35,5527.0,254.5803,254.6184,254.5707,254.6184,5527.0
2024-05-06 15:05:00,267.35,267.45,267.3,267.35,3105.0,254.6184,254.7136,254.5707,254.6184,3105.0
2024-05-06 15:10:00,267.35,267.44,266.94,266.94,5211.0,254.6184,254.7041,254.2279,254.2279,5211.0
2024-05-06 15:15:00,267.0,267.12,266.94,267.1,3048.0,254.285,254.3993,254.2279,254.3803,3048.0
2024-05-06 15:20:00,267.1,267.16,267.0,267.16,2040.0,254.3803,254.4374,254.285,254.4374,2040.0
2024-05-06 15:25:00,267.15,267.23,267.15,267.23,417.0,254.4279,254.5041,254.4279,254.5041,417.0
2024-05-06 15:30:00,267.31,267.57,267.23,267.57,2250.0,254.5803,254.8279,254.5041,254.8279,2250.0
2024-05-06 15:35:00,267.48,268.15,267.39,268.1,6895.0,254.7422,255.3803,254.6564,255.3326,6895.0
2024-05-06 15:40:00,268.12,268.7,268.09,268.65,3918.0,255.3517,255.9041,255.3231,255.8564,3918.0
2024-05-06 15:45:00,268.65,268.97,268.48,268.48,4033.0,255.8564,256.1612,255.6945,255.6945,4033.0
2024-05-06 15:50:00,268.42,268.84,268.14,268.67,4859.0,255.6374,256.0374,255.3707,255.8755,4859.0
2024-05-06 15:55:00,268.66,269.47,268.57,269.47,26821.0,255.866,256.6374,255.7803,256.6374,26821.0
2024-05-07 09:30:00,271.77,272.44,270.98,272.24,8106.0,258.8279,259.466,258.0755,259.2755,8106.0
2024-05-07 09:35:00,271.48,271.48,270.46,271.25,1581.0,258.5517,258.5517,257.5802,258.3326,1581.0
2024-05-07 09:40:00,271.25,271.25,271.24,271.25,600.0,258.3326,258.3326,258.3231,258.3326,600.0
2024-05-07 09:45:00,271.4,272.19,271.4,272.07,5225.0,258.4755,259.2279,258.4755,259.1136,5225.0
2024-05-07 09:50:00,272.48,272.62,272.4,272.62,1646.0,259.5041,259.6374,259.4279,259.6374,1646.0
2024-05-07 09:55:00,272.78,272.86,272.44,272.86,3064.0,259.7898,259.866,259.466,259.866,3064.0
2024-05-07 10:00:00,272.8,273.04,272.51,272.98,1883.0,259.8088,260.0374,259.5326,259.9802,1883.0
2024-05-07 10:05:00,272.88,273.02,272.87,273.02,855.0,259.885,260.0183,259.8755,260.0183,855.0
2024-05-07 10:10:00,273.09,273.72,273.08,273.61,3196.0,260.085,260.685,260.0755,260.5802,3196.0
2024-05-07 10:15:00,273.65,273.69,273.28,273.28,1120.0,260.6183,260.6564,260.266,260.266,1120.0
2024-05-07 10:20:00,273.33,273.62,273.3,273.62,2926.0,260.3136,260.5898,260.285,260.5898,2926.0
2024-05-07 10:25:00,273.51,273.7,273.5,273.56,1373.0,260.485,260.666,260.4755,260.5326,1373.0
2024-05-07 10:30:00,273.63,273.63,273.3,273.31,2700.0,260.5993,260.5993,260.285,260.2945,2700.0
2024-05-07 10:35:00,273.4,273.59,273.15,273.59,3101.0,260.3802,260.5612,260.1421,260.5612,3101.0
2024-05-07 10:40:00,273.46,273.46,273.2,273.2,832.0,260.4374,260.4374,260.1898,260.1898,832.0
2024-05-07 10:45:00,273.07,273.41,273.03,273.33,4775.0,260.066,260.3898,260.0279,260.3136,4775.0
2024-05-07 10:50:00,273.18,273.5,273.14,273.5,2404.0,260.1707,260.4755,260.1326,260.4755,2404.0
2024-05-07 10:55:00,273.5,273.68,273.47,273.55,1252.0,260.4755,260.6469,260.4469,260.5231,1252.0
2024-05-07 11:00:00,273.51,273.53,273.2,273.26,1100.0,260.485,260.5041,260.1898,260.2469,1100.0
2024-05-07 11:05:00,273.3,273.35,273.23,273.32,1659.0,260.285,260.3326,260.2183,260.3041,1659.0
2024-05-07 11:10:00,273.34,273.55,273.33,273.53,1183.0,260.3231,260.5231,260.3136,260.5041,1183.0
2024-05-07 11:15:00,273.43,273.72,273.43,273.72,1500.0,260.4088,260.685,260.4088,260.685,1500.0
2024-05-07 11:20:00,273.78,273.88,273.64,273.75,2067.0,260.7421,260.8374,260.6088,260.7136,2067.0
2024-05-07 11:25:00,273.71,273.79,273.63,273.78,1481.0,260.6755,260.7517,260.5993,260.7421,1481.0
2024-05-07 11:30:00,273.76,273.97,273.76,273.76,3532.0,260.7231,260.9231,260.7231,260.7231,3532.0
2024-05-07 11:35:00,273.75,273.78,273.71,273.73,1114.0,260.7136,260.7421,260.6755,260.6945,1114.0
2024-05-07 11:40:00,273.76,273.79,273.67,273.79,900.0,260.7231,260.7517,260.6374,260.7517,900.0
2024-05-07 11:45:00,273.72,273.76,273.72,273.75,434.0,260.685,260.7231,260.685,260.7136,434.0
2024-05-07 11:50:00,273.84,273.94,273.75,273.79,1723.0,260.7993,260.8945,260.7136,260.7517,1723.0
2024-05-07 11:55:00,273.88,273.89,273.78,273.87,1274.0,260.8374,260.8469,260.7421,260.8279,1274.0
2024-05-07 12:00:00,273.84,273.95,273.35,273.38,4345.0,260.7993,260.904,260.3326,260.3612,4345.0
2024-05-07 12:05:00,273.38,273.44,273.27,273.37,2090.0,260.3612,260.4183,260.2564,260.3517,2090.0
2024-05-07 12:10:00,273.42,273.64,273.42,273.62,2515.0,260.3993,260.6088,260.3993,260.5898,2515.0
2024-05-07 12:15:00,273.6,273.72,273.48,273.67,1400.0,260.5707,260.685,260.4564,260.6374,1400.0
2024-05-07 12:20:00,273.67,273.75,273.67,273.72,737.0,260.6374,260.7136,260.6374,260.685,737.0
2024-05-07 12:25:00,273.82,273.98,273.72,273.94,2421.0,260.7802,260.9326,260.685,260.8945,2421.0
2024-05-07 12:30:00,273.9,273.9,273.89,273.9,100.0,260.8564,260.8564,260.8469,260.8564,100.0
2024-05-07 12:35:00,273.69,273.69,273.37,273.38,607.0,260.6564,260.6564,260.3517,260.3612,607.0
2024-05-07 12:40:00,273.24,273.35,272.73,272.73,1107.0,260.2279,260.3326,259.7421,259.7421,1107.0
2024-05-07 12:45:00,272.84,273.04,272.84,273.03,2091.0,259.8469,260.0374,259.8469,260.0279,2091.0
2024-05-07 12:50:00,272.91,272.95,272.67,272.91,4050.0,259.9136,259.9517,259.685,259.9136,4050.0
2024-05-07 12:55:00,272.9,273.31,272.9,273.29,2459.0,259.9041,260.2945,259.9041,260.2755,2459.0
2024-05-07 13:00:00,273.35,273.39,273.29,273.32,4377.0,260.3326,260.3707,260.2755,260.3041,4377.0
2024-05-07 13:05:00,273.3,273.31,273.06,273.06,861.0,260.285,260.2945,260.0564,260.0564,861.0
2024-05-07 13:10:00,273.11,273.11,273.0,273.0,519.0,260.1041,260.1041,259.9993,259.9993,519.0
2024-05-07 13:15:00,273.1,273.29,273.01,273.01,1490.0,260.0945,260.2755,260.0088,260.0088,1490.0
2024-05-07 13:20:00,273.02,273.14,272.96,273.01,2103.0,260.0183,260.1326,259.9612,260.0088,2103.0
2024-05-07 13:25:00,272.98,273.19,272.98,273.19,1798.0,259.9802,260.1802,259.9802,260.1802,1798.0
2024-05-07 13:30:00,273.02,273.08,272.94,273.01,751.0,260.0183,260.0755,259.9421,260.0088,751.0
2024-05-07 13:35:00,272.98,273.34,272.98,273.34,2000.0,259.9802,260.3231,259.9802,260.3231,2000.0
2024-05-07 13:40:00,273.28,273.28,273.28,273.28,100.0,260.266,260.266,260.266,260.266,100.0
2024-05-07 13:45:00,273.17,273.28,272.79,272.8,1299.0,260.1612,260.266,259.7993,259.8088,1299.0
2024-05-07 13:50:00,272.75,272.75,272.71,272.72,2507.0,259.7612,259.7612,259.7231,259.7326,2507.0
2024-05-07 13:55:00,272.49,272.79,272.4,272.49,5311.0,259.5136,259.7993,259.4279,259.5136,5311.0
2024-05-07 14:00:00,272.65,272.66,272.55,272.65,825.0,259.666,259.6755,259.5707,259.666,825.0
2024-05-07 14:05:00,272.46,272.59,272.36,272.37,644.0,259.485,259.6088,259.3898,259.3993,644.0
2024-05-07 14:10:00,272.26,272.51,272.24,272.51,1884.0,259.2945,259.5326,259.2755,259.5326,1884.0
2024-05-07 14:15:00,272.49,272.5,272.36,272.36,310.0,259.5136,259.5231,259.3898,259.3898,310.0
2024-05-07 14:20:00,272.47,272.56,272.47,272.56,695.0,259.4945,259.5802,259.4945,259.5802,695.0
2024-05-07 14:25:00,272.52,272.66,272.48,272.63,808.0,259.5421,259.6755,259.5041,259.6469,808.0
2024-05-07 14:30:00,272.43,272.44,272.33,272.33,300.0,259.4564,259.466,259.3612,259.3612,300.0
2024-05-07 14:35:00,272.34,272.42,272.19,272.35,1622.0,259.3707,259.4469,259.2279,259.3802,1622.0
2024-05-07 14:40:00,272.53,272.58,272.47,272.57,535.0,259.5517,259.5993,259.4945,259.5898,535.0
2024-05-07 14:45:00,272.7,273.11,272.68,273.11,3107.0,259.7136,260.1041,259.6945,260.1041,3107.0
2024-05-07 14:50:00,273.14,273.14,273.01,273.01,1848.0,260.1326,260.1326,260.0088,260.0088,1848.0
2024-05-07 14:55:00,273.09,273.15,273.06,273.06,948.0,260.085,260.1421,260.0564,260.0564,948.0
2024-05-07 15:00:00,273.17,273.17,272.98,273.16,880.0,260.1612,260.1612,259.9802,260.1517,880.0
2024-05-07 15:05:00,273.06,273.36,273.06,273.33,3059.0,260.0564,260.3421,260.0564,260.3136,3059.0
2024-05-07 15:10:00,273.41,273.41,273.11,273.17,1868.0,260.3898,260.3898,260.1041,260.1612,1868.0
2024-05-07 15:15:00,273.06,273.17,272.96,273.17,1771.0,260.0564,260.1612,259.9612,260.1612,1771.0
2024-05-07 15:20:00,273.17,273.25,273.07,273.11,1192.0,260.1612,260.2374,260.066,260.1041,1192.0
2024-05-07 15:25:00,273.22,273.22,273.1,273.17,374.0,260.2088,260.2088,260.0945,260.1612,374.0
2024-05-07 15:30:00,273.11,273.42,273.08,273.23,3892.0,260.1041,260.3993,260.0755,260.2183,3892.0
2024-05-07 15:35:00,273.14,273.28,273.08,273.23,2162.0,260.1326,260.266,260.0755,260.2183,2162.0
2024-05-07 15:40:00,273.27,273.38,273.27,273.36,2688.0,260.2564,260.3612,260.2564,260.3421,2688.0
2024-05-07 15:45:00,273.44,273.66,273.07,273.14,7479.0,260.4183,260.6279,260.066,260.1326,7479.0
2024-05-07 15:50:00,273.12,273.38,273.03,273.22,7357.0,260.1136,260.3612,260.0279,260.2088,7357.0
2024-05-07 15:55:00,273.13,273.39,272.95,273.27,20347.0,260.1231,260.3707,259.9517,260.2564,20347.0
2024-05-08 09:30:00,271.64,271.64,270.22,270.22,6587.0,258.7041,258.7041,257.3517,257.3517,6587.0
2024-05-08 09:35:00,270.09,270.73,270.01,270.1,2112.0,257.2279,257.8374,257.1517,257.2374,2112.0
2024-05-08 09:40:00,270.08,270.48,269.75,269.75,3632.0,257.2183,257.5993,256.9041,256.9041,3632.0
2024-05-08 09:45:00,269.85,269.88,269.43,269.79,1663.0,256.9993,257.0279,256.5993,256.9422,1663.0
2024-05-08 09:50:00,270.15,270.6,269.67,270.25,4803.0,257.285,257.7136,256.8279,257.3802,4803.0
2024-05-08 09:55:00,270.07,270.24,269.88,270.24,1409.0,257.2088,257.3707,257.0279,257.3707,1409.0
2024-05-08 10:00:00,270.07,270.08,269.73,269.96,1721.0,257.2088,257.2183,256.885,257.1041,1721.0
2024-05-08 10:05:00,269.94,270.28,269.7,269.7,1696.0,257.085,257.4088,256.8564,256.8564,1696.0
2024-05-08 10:10:00,269.79,269.86,269.46,269.86,1928.0,256.9422,257.0088,256.6279,257.0088,1928.0
2024-05-08 10:15:00,270.12,270.14,269.81,269.86,1410.0,257.2564,257.2755,256.9612,257.0088,1410.0
2024-05-08 10:20:00,269.75,270.25,269.49,270.25,1415.0,256.9041,257.3802,256.6564,257.3802,1415.0
2024-05-08 10:25:00,270.22,270.22,270.01,270.01,700.0,257.3517,257.3517,257.1517,257.1517,700.0
2024-05-08 10:30:00,270.13,270.5,270.12,270.22,1484.0,257.266,257.6183,257.2564,257.3517,1484.0
2024-05-08 10:35:00,270.35,270.67,270.1,270.67,1060.0,257.4755,257.7802,257.2374,257.7802,1060.0
2024-05-08 10:40:00,270.58,270.6,270.47,270.48,300.0,257.6945,257.7136,257.5898,257.5993,300.0
2024-05-08 10:45:00,270.21,270.24,270.15,270.23,500.0,257.3422,257.3707,257.285,257.3612,500.0
2024-05-08 10:50:00,270.51,270.92,270.33,270.91,2125.0,257.6279,258.0183,257.4564,258.0088,2125.0
2024-05-08 10:55:00,270.81,270.95,270.62,270.86,1597.0,257.9136,258.0469,257.7326,257.9612,1597.0
2024-05-08 11:00:00,270.89,271.03,270.89,271.03,472.0,257.9898,258.1231,257.9898,258.1231,472.0
2024-05-08 11:05:00,271.03,271.3,271.02,271.11,1542.0,258.1231,258.3802,258.1136,258.1993,1542.0
2024-05-08 11:10:00,271.1,271.23,271.08,271.23,431.0,258.1898,258.3136,258.1707,258.3136,431.0
2024-05-08 11:15:00,271.19,271.28,270.85,270.85,1852.0,258.2755,258.3612,257.9517,257.9517,1852.0
2024-05-08 11:20:00,270.84,271.11,270.83,271.02,2076.0,257.9422,258.1993,257.9326,258.1136,2076.0
2024-05-08 11:25:00,270.96,271.09,270.77,270.77,1415.0,258.0564,258.1802,257.8755,257.8755,1415.0
2024-05-08 11:30:00,270.76,271.1,270.64,270.88,3502.0,257.866,258.1898,257.7517,257.9802,3502.0
2024-05-08 11:35:00,270.82,270.82,270.75,270.75,699.0,257.9231,257.9231,257.8564,257.8564,699.0
2024-05-08 11:40:00,271.0,271.05,270.62,270.62,1453.0,258.0945,258.1422,257.7326,257.7326,1453.0
2024-05-08 11:45:00,270.62,270.77,270.59,270.77,748.0,257.7326,257.8755,257.7041,257.8755,748.0
2024-05-08 11:50:00,270.57,270.57,270.26,270.44,2376.0,257.685,257.685,257.3898,257.5612,2376.0
2024-05-08 11:55:00,270.3,270.31,270.03,270.27,1841.0,257.4279,257.4374,257.1707,257.3993,1841.0
2024-05-08 12:00:00,270.27,270.32,270.1,270.1,1056.0,257.3993,257.4469,257.2374,257.2374,1056.0
2024-05-08 12:05:00,270.46,270.46,270.37,270.37,200.0,257.5802,257.5802,257.4945,257.4945,200.0
2024-05-08 12:10:00,270.27,270.27,270.0,270.0,200.0,257.3993,257.3993,257.1422,257.1422,200.0
2024-05-08 12:15:00,270.15,270.15,269.81,269.81,523.0,257.285,257.285,256.9612,256.9612,523.0
2024-05-08 12:20:00,269.61,269.73,269.61,269.66,1100.0,256.7707,256.885,256.7707,256.8183,1100.0
2024-05-08 12:25:00,269.55,269.6,269.21,269.21,831.0,256.7136,256.7612,256.3898,256.3898,831.0
2024-05-08 12:30:00,269.23,269.54,269.09,269.4,1489.0,256.4088,256.7041,256.2755,256.5707,1489.0
2024-05-08 12:35:00,268.98,269.17,268.84,269.06,2562.0,256.1707,256.3517,256.0374,256.2469,2562.0
2024-05-08 12:40:00,269.17,269.19,269.08,269.19,304.0,256.3517,256.3707,256.266,256.3707,304.0
2024-05-08 12:45:00,269.12,269.31,269.11,269.28,981.0,256.3041,256.485,256.2945,256.4564,981.0
2024-05-08 12:50:00,269.11,269.17,269.1,269.17,400.0,256.2945,256.3517,256.285,256.3517,400.0
2024-05-08 12:55:00,269.16,269.23,268.63,268.63,1242.0,256.3422,256.4088,255.8374,255.8374,1242.0
2024-05-08 13:00:00,268.69,268.73,268.46,268.51,1703.0,255.8945,255.9326,255.6755,255.7231,1703.0
2024-05-08 13:05:00,268.53,269.11,268.53,268.99,2325.0,255.7422,256.2945,255.7422,256.1803,2325.0
2024-05-08 13:10:00,268.78,268.87,268.68,268.81,900.0,255.9803,256.066,255.885,256.0088,900.0
2024-05-08 13:15:00,268.81,268.95,268.74,268.74,1898.0,256.0088,256.1422,255.9422,255.9422,1898.0
2024-05-08 13:20:00,268.75,268.84,268.67,268.7,925.0,255.9517,256.0374,255.8755,255.9041,925.0
2024-05-08 13:25:00,268.67,269.02,268.67,268.88,1249.0,255.8755,256.2088,255.8755,256.0755,1249.0
2024-05-08 13:30:00,268.88,268.9,268.76,268.76,1100.0,256.0755,256.0945,255.9612,255.9612,1100.0
2024-05-08 13:35:00,268.86,268.86,268.73,268.73,651.0,256.0564,256.0564,255.9326,255.9326,651.0
2024-05-08 13:40:00,268.62,268.94,268.62,268.94,2277.0,255.8279,256.1326,255.8279,256.1326,2277.0
2024-05-08 13:45:00,268.83,268.84,268.69,268.69,748.0,256.0279,256.0374,255.8945,255.8945,748.0
2024-05-08 13:50:00,268.6,269.05,268.6,269.05,2762.0,255.8088,256.2374,255.8088,256.2374,2762.0
2024-05-08 13:55:00,268.85,269.11,268.85,269.11,300.0,256.0469,256.2945,256.0469,256.2945,300.0
2024-05-08 14:00:00,269.1,269.18,268.94,268.94,1033.0,256.285,256.3612,256.1326,256.1326,1033.0
2024-05-08 14:05:00,268.75,268.96,268.74,268.96,774.0,255.9517,256.1517,255.9422,256.1517,774.0
2024-05-08 14:10:00,268.91,269.1,268.91,269.01,1302.0,256.1041,256.285,256.1041,256.1993,1302.0
2024-05-08 14:15:00,268.99,269.21,268.99,269.21,620.0,256.1803,256.3898,256.1803,256.3898,620.0
2024-05-08 14:20:00,269.21,269.21,269.14,269.15,529.0,256.3898,256.3898,256.3231,256.3326,529.0
2024-05-08 14:25:00,269.09,269.23,269.09,269.23,700.0,256.2755,256.4088,256.2755,256.4088,700.0
2024-05-08 14:30:00,269.23,269.23,268.92,268.92,901.0,256.4088,256.4088,256.1136,256.1136,901.0
2024-05-08 14:35:00,268.92,269.07,268.73,268.83,1264.0,256.1136,256.2564,255.9326,256.0279,1264.0
2024-05-08 14:40:00,268.87,268.87,268.74,268.82,1193.0,256.066,256.066,255.9422,256.0183,1193.0
2024-05-08 14:45:00,268.91,268.97,268.72,268.72,1324.0,256.1041,256.1612,255.9231,255.9231,1324.0
2024-05-08 14:50:00,268.81,269.01,268.71,268.89,1321.0,256.0088,256.1993,255.9136,256.085,1321.0
2024-05-08 14:55:00,268.66,268.82,268.66,268.79,781.0,255.866,256.0183,255.866,255.9898,781.0
2024-05-08 15:00:00,268.66,268.66,268.37,268.4,1372.0,255.866,255.866,255.5898,255.6183,1372.0
2024-05-08 15:05:00,268.46,268.55,268.46,268.52,1288.0,255.6755,255.7612,255.6755,255.7326,1288.0
2024-05-08 15:10:00,268.58,268.78,268.49,268.59,1063.0,255.7898,255.9803,255.7041,255.7993,1063.0
2024-05-08 15:15:00,268.45,268.45,268.15,268.15,3494.0,255.666,255.666,255.3803,255.3803,3494.0
2024-05-08 15:20:00,268.22,268.26,268.11,268.23,2175.0,255.4469,255.485,255.3422,255.4564,2175.0
2024-05-08 15:25:00,268.3,268.76,268.3,268.71,3896.0,255.5231,255.9612,255.5231,255.9136,3896.0
2024-05-08 15:30:00,268.78,269.08,268.7,269.03,4682.0,255.9803,256.266,255.9041,256.2183,4682.0
2024-05-08 15:35:00,268.94,269.22,268.93,269.15,11124.0,256.1326,256.3993,256.1231,256.3326,11124.0
2024-05-08 15:40:00,269.1,269.1,268.63,268.81,4605.0,256.285,256.285,255.8374,256.0088,4605.0
2024-05-08 15:45:00,268.72,268.76,268.2,268.34,16255.0,255.9231,255.9612,255.4279,255.5612,16255.0
2024-05-08 15:50:00,268.41,269.15,268.27,268.98,15878.0,255.6279,256.3326,255.4945,256.1707,15878.0
2024-05-08 15:55:00,268.95,269.17,268.73,269.14,25154.0,256.1422,256.3517,255.9326,256.3231,25154.0
2024-05-09 09:30:00,270.34,270.8,270.13,270.13,4714.0,257.466,257.9041,257.266,257.266,4714.0
2024-05-09 09:35:00,270.15,270.17,269.92,269.92,550.0,257.285,257.3041,257.066,257.066,550.0
2024-05-09 09:40:00,270.42,270.42,270.25,270.4,400.0,257.5422,257.5422,257.3802,257.5231,400.0
2024-05-09 09:45:00,271.18,271.56,271.18,271.46,300.0,258.266,258.6279,258.266,258.5326,300.0
2024-05-09 09:50:00,271.61,272.09,271.25,272.09,2755.0,258.6755,259.1326,258.3326,259.1326,2755.0
2024-05-09 09:55:00,272.29,272.57,271.98,271.98,2822.0,259.3231,259.5898,259.0279,259.0279,2822.0
2024-05-09 10:00:00,272.09,272.22,271.85,272.15,999.0,259.1326,259.2564,258.9041,259.1898,999.0
2024-05-09 10:05:00,272.22,272.53,272.2,272.52,1000.0,259.2564,259.5517,259.2374,259.5421,1000.0
2024-05-09 10:10:00,272.58,272.98,272.5,272.83,3269.0,259.5993,259.9802,259.5231,259.8374,3269.0
2024-05-09 10:15:00,273.0,273.22,272.82,272.92,1922.0,259.9993,260.2088,259.8279,259.9231,1922.0
2024-05-09 10:20:00,272.73,273.31,272.73,273.09,1500.0,259.7421,260.2945,259.7421,260.085,1500.0
2024-05-09 10:25:00,273.25,273.38,273.2,273.36,700.0,260.2374,260.3612,260.1898,260.3421,700.0
2024-05-09 10:30:00,273.34,273.51,273.21,273.22,900.0,260.3231,260.485,260.1993,260.2088,900.0
2024-05-09 10:35:00,273.02,273.02,272.87,272.98,800.0,260.0183,260.0183,259.8755,259.9802,800.0
2024-05-09 10:40:00,273.17,273.26,272.88,273.08,1995.0,260.1612,260.2469,259.885,260.0755,1995.0
2024-05-09 10:45:00,273.1,273.11,272.77,272.84,1200.0,260.0945,260.1041,259.7802,259.8469,1200.0
2024-05-09 10:50:00,272.76,273.14,272.76,273.14,1084.0,259.7707,260.1326,259.7707,260.1326,1084.0
2024-05-09 10:55:00,273.37,273.44,273.1,273.14,1406.0,260.3517,260.4183,260.0945,260.1326,1406.0
2024-05-09 11:00:00,273.15,273.27,273.0,273.0,691.0,260.1421,260.2564,259.9993,259.9993,691.0
2024-05-09 11:05:00,272.95,273.34,272.86,273.34,1305.0,259.9517,260.3231,259.866,260.3231,1305.0
2024-05-09 11:10:00,273.36,273.47,273.29,273.29,700.0,260.3421,260.4469,260.2755,260.2755,700.0
2024-05-09 11:15:00,273.47,273.47,273.22,273.34,2165.0,260.4469,260.4469,260.2088,260.3231,2165.0
2024-05-09 11:20:00,273.43,273.43,273.3,273.34,300.0,260.4088,260.4088,260.285,260.3231,300.0
2024-05-09 11:25:00,273.45,273.45,272.89,272.89,2570.0,260.4279,260.4279,259.8945,259.8945,2570.0
2024-05-09 11:30:00,272.86,272.86,272.69,272.71,1427.0,259.866,259.866,259.7041,259.7231,1427.0
2024-05-09 11:35:00,272.69,272.69,272.58,272.58,573.0,259.7041,259.7041,259.5993,259.5993,573.0
2024-05-09 11:40:00,272.53,272.67,272.53,272.55,700.0,259.5517,259.685,259.5517,259.5707,700.0
2024-05-09 11:45:00,272.53,272.76,272.39,272.61,2699.0,259.5517,259.7707,259.4183,259.6279,2699.0
2024-05-09 11:50:00,272.85,272.91,272.73,272.76,950.0,259.8564,259.9136,259.7421,259.7707,950.0
2024-05-09 11:55:00,272.78,272.87,272.77,272.87,209.0,259.7898,259.8755,259.7802,259.8755,209.0
2024-05-09 12:00:00,272.83,273.34,272.76,273.33,4524.0,259.8374,260.3231,259.7707,260.3136,4524.0
2024-05-09 12:05:00,273.44,273.44,273.24,273.42,1120.0,260.4183,260.4183,260.2279,260.3993,1120.0
2024-05-09 12:10:00,273.36,273.47,273.35,273.47,999.0,260.3421,260.4469,260.3326,260.4469,999.0
2024-05-09 12:15:00,273.53,273.6,273.53,273.6,200.0,260.5041,260.5707,260.5041,260.5707,200.0
2024-05-09 12:20:00,273.6,273.69,273.56,273.69,1908.0,260.5707,260.6564,260.5326,260.6564,1908.0
2024-05-09 12:25:00,273.77,273.78,273.7,273.73,1009.0,260.7326,260.7421,260.666,260.6945,1009.0
2024-05-09 12:30:00,273.75,273.81,273.68,273.72,669.0,260.7136,260.7707,260.6469,260.685,669.0
2024-05-09 12:35:00,273.6,273.6,273.47,273.47,947.0,260.5707,260.5707,260.4469,260.4469,947.0
2024-05-09 12:40:00,273.38,273.42,273.23,273.23,1453.0,260.3612,260.3993,260.2183,260.2183,1453.0
2024-05-09 12:45:00,273.29,273.45,272.98,273.19,2641.0,260.2755,260.4279,259.9802,260.1802,2641.0
2024-05-09 12:50:00,273.22,273.23,273.15,273.23,450.0,260.2088,260.2183,260.1421,260.2183,450.0
2024-05-09 12:55:00,273.22,273.23,273.17,273.17,524.0,260.2088,260.2183,260.1612,260.1612,524.0
2024-05-09 13:00:00,273.24,273.69,273.21,273.69,1768.0,260.2279,260.6564,260.1993,260.6564,1768.0
2024-05-09 13:05:00,273.6,273.6,273.34,273.54,800.0,260.5707,260.5707,260.3231,260.5136,800.0
2024-05-09 13:10:00,273.3,273.3,273.3,273.3,100.0,260.285,260.285,260.285,260.285,100.0
2024-05-09 13:15:00,273.23,273.35,273.15,273.35,690.0,260.2183,260.3326,260.1421,260.3326,690.0
2024-05-09 13:20:00,273.35,273.38,273.35,273.38,925.0,260.3326,260.3612,260.3326,260.3612,925.0
2024-05-09 13:25:00,273.21,273.26,273.2,273.26,500.0,260.1993,260.2469,260.1898,260.2469,500.0
2024-05-09 13:30:00,273.27,273.41,273.19,273.38,873.0,260.2564,260.3898,260.1802,260.3612,873.0
2024-05-09 13:35:00,273.49,273.59,273.49,273.49,555.0,260.466,260.5612,260.466,260.466,555.0
2024-05-09 13:40:00,273.59,273.91,273.51,273.91,2446.0,260.5612,260.866,260.485,260.866,2446.0
2024-05-09 13:45:00,273.93,274.08,273.83,273.83,1200.0,260.885,261.0279,260.7898,260.7898,1200.0
2024-05-09 13:50:00,274.05,274.08,273.93,274.08,400.0,260.9993,261.0279,260.885,261.0279,400.0
2024-05-09 13:55:00,274.01,274.01,273.82,273.88,714.0,260.9612,260.9612,260.7802,260.8374,714.0
2024-05-09 14:00:00,273.98,273.99,273.71,273.75,3801.0,260.9326,260.9421,260.6755,260.7136,3801.0
2024-05-09 14:05:00,273.85,274.07,273.69,274.04,2539.0,260.8088,261.0183,260.6564,260.9898,2539.0
2024-05-09 14:10:00,274.11,274.23,274.11,274.13,14200.0,261.0564,261.1707,261.0564,261.0755,14200.0
2024-05-09 14:15:00,274.04,274.32,273.88,274.32,2707.0,260.9898,261.2564,260.8374,261.2564,2707.0
2024-05-09 14:20:00,274.18,274.4,274.09,274.4,1100.0,261.1231,261.3326,261.0374,261.3326,1100.0
2024-05-09 14:25:00,274.41,274.41,274.25,274.35,612.0,261.3421,261.3421,261.1898,261.285,612.0
2024-05-09 14:30:00,274.23,274.38,274.23,274.32,500.0,261.1707,261.3136,261.1707,261.2564,500.0
2024-05-09 14:35:00,274.37,274.8,274.36,274.8,1445.0,261.304,261.7136,261.2945,261.7136,1445.0
2024-05-09 14:40:00,274.77,274.77,274.5,274.5,771.0,261.685,261.685,261.4279,261.4279,771.0
2024-05-09 14:45:00,274.41,274.47,274.35,274.36,400.0,261.3421,261.3993,261.285,261.2945,400.0
2024-05-09 14:50:00,274.4,274.45,274.25,274.44,2169.0,261.3326,261.3802,261.1898,261.3707,2169.0
2024-05-09 14:55:00,274.51,274.68,274.51,274.63,2134.0,261.4374,261.5993,261.4374,261.5517,2134.0
2024-05-09 15:00:00,274.76,274.94,274.69,274.94,1937.0,261.6755,261.8469,261.6088,261.8469,1937.0
2024-05-09 15:05:00,274.97,275.29,274.96,275.29,900.0,261.8755,262.1802,261.866,262.1802,900.0
2024-05-09 15:10:00,275.16,275.33,274.94,275.09,3117.0,262.0564,262.2183,261.8469,261.9898,3117.0
2024-05-09 15:15:00,275.05,275.38,275.05,275.38,1410.0,261.9517,262.266,261.9517,262.266,1410.0
2024-05-09 15:20:00,275.34,275.42,275.21,275.41,2123.0,262.2279,262.304,262.104,262.2945,2123.0
2024-05-09 15:25:00,275.43,275.52,275.3,275.36,1514.0,262.3136,262.3993,262.1898,262.2469,1514.0
2024-05-09 15:30:00,275.22,275.22,275.04,275.21,2205.0,262.1136,262.1136,261.9421,262.104,2205.0
2024-05-09 15:35:00,275.22,275.43,275.2,275.24,1778.0,262.1136,262.3136,262.0945,262.1326,1778.0
2024-05-09 15:40:00,275.25,275.27,274.83,274.84,2953.0,262.1421,262.1612,261.7421,261.7517,2953.0
2024-05-09 15:45:00,274.89,274.97,274.8,274.83,3654.0,261.7993,261.8755,261.7136,261.7421,3654.0
2024-05-09 15:50:00,274.76,275.34,274.73,275.28,6567.0,261.6755,262.2279,261.6469,262.1707,6567.0
2024-05-09 15:55:00,275.18,275.73,275.18,275.5,32494.0,262.0755,262.5993,262.0755,262.3802,32494.0
2024-05-10 09:30:00,275.77,275.77,275.77,275.77,5479.0,262.6374,262.6374,262.6374,262.6374,5479.0
2024-05-10 09:35:00,275.99,275.99,275.09,275.09,1282.0,262.8469,262.8469,261.9898,261.9898,1282.0
2024-05-10 09:40:00,275.63,275.72,275.21,275.72,2826.0,262.504,262.5898,262.104,262.5898,2826.0
2024-05-10 09:45:00,275.58,275.77,275.47,275.47,400.0,262.4564,262.6374,262.3517,262.3517,400.0
2024-05-10 09:50:00,275.92,275.96,275.38,275.38,1235.0,262.7802,262.8183,262.266,262.266,1235.0
2024-05-10 09:55:00,275.61,275.62,275.58,275.59,311.0,262.485,262.4945,262.4564,262.466,311.0
2024-05-10 10:00:00,275.46,275.46,275.09,275.38,1270.0,262.3421,262.3421,261.9898,262.266,1270.0
2024-05-10 10:05:00,275.63,275.72,275.19,275.35,1568.0,262.504,262.5898,262.085,262.2374,1568.0
2024-05-10 10:10:00,275.54,275.69,275.45,275.69,400.0,262.4183,262.5612,262.3326,262.5612,400.0
2024-05-10 10:15:00,275.6,275.96,275.59,275.79,1516.0,262.4755,262.8183,262.466,262.6564,1516.0
2024-05-10 10:20:00,275.71,275.75,275.49,275.71,2141.0,262.5802,262.6183,262.3707,262.5802,2141.0
2024-05-10 10:25:00,275.65,275.8,275.63,275.75,2292.0,262.5231,262.6659,262.504,262.6183,2292.0
2024-05-10 10:30:00,275.64,275.79,275.61,275.61,1711.0,262.5136,262.6564,262.485,262.485,1711.0
2024-05-10 10:35:00,275.61,276.05,275.61,276.05,2582.0,262.485,262.904,262.485,262.904,2582.0
2024-05-10 10:40:00,276.33,276.6,276.33,276.41,1200.0,263.1707,263.4279,263.1707,263.2469,1200.0
2024-05-10 10:45:00,276.61,276.74,276.56,276.74,902.0,263.4374,263.5612,263.3898,263.5612,902.0
2024-05-10 10:50:00,276.74,276.78,275.9,275.9,3008.0,263.5612,263.5993,262.7612,262.7612,3008.0
2024-05-10 10:55:00,275.93,276.07,275.63,275.63,400.0,262.7898,262.9231,262.504,262.504,400.0
2024-05-10 11:00:00,275.69,275.75,275.46,275.46,830.0,262.5612,262.6183,262.3421,262.3421,830.0
2024-05-10 11:05:00,275.55,275.55,275.55,275.55,100.0,262.4279,262.4279,262.4279,262.4279,100.0
2024-05-10 11:10:00,275.33,275.48,275.33,275.36,400.0,262.2183,262.3612,262.2183,262.2469,400.0
2024-05-10 11:15:00,275.51,275.65,274.88,274.88,4035.0,262.3898,262.5231,261.7898,261.7898,4035.0
2024-05-10 11:20:00,275.2,275.2,274.75,274.75,1665.0,262.0945,262.0945,261.666,261.666,1665.0
2024-05-10 11:25:00,274.94,275.31,274.93,275.31,1360.0,261.8469,262.1993,261.8374,262.1993,1360.0
2024-05-10 11:30:00,275.2,275.2,275.1,275.1,300.0,262.0945,262.0945,261.9993,261.9993,300.0
2024-05-10 11:35:00,275.12,275.35,275.12,275.22,705.0,262.0183,262.2374,262.0183,262.1136,705.0
2024-05-10 11:40:00,275.22,275.22,275.04,275.21,520.0,262.1136,262.1136,261.9421,262.104,520.0
2024-05-10 11:45:00,275.29,275.29,274.86,274.95,1103.0,262.1802,262.1802,261.7707,261.8564,1103.0
2024-05-10 11:50:00,274.84,275.22,274.8,275.22,1363.0,261.7517,262.1136,261.7136,262.1136,1363.0
2024-05-10 11:55:00,275.36,275.39,275.08,275.08,1312.0,262.2469,262.2755,261.9802,261.9802,1312.0
2024-05-10 12:00:00,275.22,275.22,275.07,275.07,320.0,262.1136,262.1136,261.9707,261.9707,320.0
2024-05-10 12:05:00,275.02,275.22,275.02,275.22,411.0,261.9231,262.1136,261.9231,262.1136,411.0
2024-05-10 12:10:00,274.99,275.01,274.99,275.01,241.0,261.8945,261.9136,261.8945,261.9136,241.0
2024-05-10 12:15:00,274.77,274.93,274.77,274.93,502.0,261.685,261.8374,261.685,261.8374,502.0
2024-05-10 12:20:00,274.84,274.97,274.84,274.97,400.0,261.7517,261.8755,261.7517,261.8755,400.0
2024-05-10 12:25:00,274.98,275.55,274.95,274.98,3196.0,261.885,262.4279,261.8564,261.885,3196.0
2024-05-10 12:30:00,275.19,275.19,275.12,275.12,200.0,262.085,262.085,262.0183,262.0183,200.0
2024-05-10 12:35:00,275.0,275.1,275.0,275.1,461.0,261.904,261.9993,261.904,261.9993,461.0
2024-05-10 12:40:00,275.11,275.24,275.1,275.13,517.0,262.0088,262.1326,261.9993,262.0279,517.0
2024-05-10 12:45:00,275.05,275.24,275.05,275.24,527.0,261.9517,262.1326,261.9517,262.1326,527.0
2024-05-10 12:50:00,275.24,275.24,275.24,275.24,0.0,262.1326,262.1326,262.1326,262.1326,0.0
2024-05-10 12:55:00,274.96,275.08,274.85,274.89,900.0,261.866,261.9802,261.7612,261.7993,900.0
2024-05-10 13:00:00,274.8,274.8,274.78,274.78,200.0,261.7136,261.7136,261.6945,261.6945,200.0
2024-05-10 13:05:00,274.78,274.78,274.77,274.78,100.0,261.6945,261.6945,261.685,261.6945,100.0
2024-05-10 13:10:00,274.27,274.43,274.16,274.16,1141.0,261.2088,261.3612,261.104,261.104,1141.0
2024-05-10 13:15:00,274.35,274.35,274.35,274.35,200.0,261.285,261.285,261.285,261.285,200.0
2024-05-10 13:20:00,274.39,274.39,274.39,274.39,100.0,261.3231,261.3231,261.3231,261.3231,100.0
2024-05-10 13:25:00,274.25,274.25,274.13,274.21,400.0,261.1898,261.1898,261.0755,261.1517,400.0
2024-05-10 13:30:00,274.28,274.28,274.26,274.26,200.0,261.2183,261.2183,261.1993,261.1993,200.0
2024-05-10 13:35:00,274.32,274.59,274.32,274.5,746.0,261.2564,261.5136,261.2564,261.4279,746.0
2024-05-10 13:40:00,274.42,274.62,274.42,274.53,983.0,261.3517,261.5421,261.3517,261.4564,983.0
2024-05-10 13:45:00,274.65,274.77,274.65,274.77,671.0,261.5707,261.685,261.5707,261.685,671.0
2024-05-10 13:50:00,274.81,274.81,274.62,274.62,300.0,261.7231,261.7231,261.5421,261.5421,300.0
2024-05-10 13:55:00,274.69,274.93,274.69,274.93,800.0,261.6088,261.8374,261.6088,261.8374,800.0
2024-05-10 14:00:00,274.91,274.91,274.55,274.56,909.0,261.8183,261.8183,261.4755,261.485,909.0
2024-05-10 14:05:00,274.77,274.93,274.77,274.93,305.0,261.685,261.8374,261.685,261.8374,305.0
2024-05-10 14:10:00,275.1,275.18,275.06,275.15,550.0,261.9993,262.0755,261.9612,262.0469,550.0
2024-05-10 14:15:00,275.15,275.15,274.91,275.14,815.0,262.0469,262.0469,261.8183,262.0374,815.0
2024-05-10 14:20:00,275.16,275.2,274.94,274.95,824.0,262.0564,262.0945,261.8469,261.8564,824.0
2024-05-10 14:25:00,274.94,275.23,274.94,275.23,604.0,261.8469,262.1231,261.8469,262.1231,604.0
2024-05-10 14:30:00,275.2,275.39,275.2,275.39,511.0,262.0945,262.2755,262.0945,262.2755,511.0
2024-05-10 14:35:00,275.36,275.7,275.36,275.69,901.0,262.2469,262.5707,262.2469,262.5612,901.0
2024-05-10 14:40:00,275.66,275.84,275.66,275.84,500.0,262.5326,262.704,262.5326,262.704,500.0
2024-05-10 14:45:00,275.71,275.84,275.47,275.47,1046.0,262.5802,262.704,262.3517,262.3517,1046.0
2024-05-10 14:50:00,275.56,275.7,275.55,275.7,425.0,262.4374,262.5707,262.4279,262.5707,425.0
2024-05-10 14:55:00,275.73,275.73,275.34,275.34,3831.0,262.5993,262.5993,262.2279,262.2279,3831.0
2024-05-10 15:00:00,275.32,275.35,275.18,275.19,1000.0,262.2088,262.2374,262.0755,262.085,1000.0
2024-05-10 15:05:00,275.14,275.25,274.9,274.91,3146.0,262.0374,262.1421,261.8088,261.8183,3146.0
2024-05-10 15:10:00,274.91,275.6,274.91,275.6,4375.0,261.8183,262.4755,261.8183,262.4755,4375.0
2024-05-10 15:15:00,275.55,275.57,275.24,275.27,1992.0,262.4279,262.4469,262.1326,262.1612,1992.0
2024-05-10 15:20:00,275.16,275.21,274.98,275.21,2028.0,262.0564,262.104,261.885,262.104,2028.0
2024-05-10 15:25:00,275.13,275.38,275.11,275.16,7916.0,262.0279,262.266,262.0088,262.0564,7916.0
2024-05-10 15:30:00,275.22,275.31,275.15,275.27,3575.0,262.1136,262.1993,262.0469,262.1612,3575.0
2024-05-10 15:35:00,275.27,275.93,275.27,275.93,4238.0,262.1612,262.7898,262.1612,262.7898,4238.0
2024-05-10 15:40:00,275.95,276.07,275.81,276.03,4853.0,262.8088,262.9231,262.6755,262.885,4853.0
2024-05-10 15:45:00,275.74,276.04,275.74,276.04,3050.0,262.6088,262.8945,262.6088,262.8945,3050.0
2024-05-10 15:50:00,275.97,276.5,275.97,276.12,5553.0,262.8279,263.3326,262.8279,262.9707,5553.0
2024-05-10 15:55:00,276.2,276.28,275.93,275.93,7394.0,263.0469,263.1231,262.7898,262.7898,7394.0
2024-05-13 09:30:00,276.84,276.84,276.76,276.76,4561.0,263.6564,263.6564,263.5802,263.5802,4561.0
2024-05-13 09:35:00,277.02,277.62,277.02,277.59,1416.0,263.8279,264.3993,263.8279,264.3707,1416.0
2024-05-13 09:40:00,277.03,277.74,277.03,277.63,800.0,263.8374,264.5136,263.8374,264.4088,800.0
2024-05-13 09:45:00,277.39,278.02,277.39,277.77,1600.0,264.1802,264.7802,264.1802,264.5421,1600.0
2024-05-13 09:50:00,277.85,278.1,277.55,278.1,871.0,264.6183,264.8564,264.3326,264.8564,871.0
2024-05-13 09:55:00,277.76,277.93,277.75,277.88,1963.0,264.5326,264.6945,264.5231,264.6469,1963.0
2024-05-13 10:00:00,277.69,277.69,276.97,276.97,1305.0,264.4659,264.4659,263.7802,263.7802,1305.0
2024-05-13 10:05:00,276.22,276.36,276.22,276.36,200.0,263.0659,263.1993,263.0659,263.1993,200.0
2024-05-13 10:10:00,276.29,276.75,275.95,276.75,1518.0,263.1326,263.5707,262.8088,263.5707,1518.0
2024-05-13 10:15:00,276.55,276.55,276.54,276.55,100.0,263.3802,263.3802,263.3707,263.3802,100.0
2024-05-13 10:20:00,276.51,276.68,276.02,276.02,936.0,263.3421,263.504,262.8755,262.8755,936.0
2024-05-13 10:25:00,276.39,276.57,276.38,276.57,799.0,263.2279,263.3993,263.2183,263.3993,799.0
2024-05-13 10:30:00,276.89,277.14,276.75,276.75,2097.0,263.704,263.9421,263.5707,263.5707,2097.0
2024-05-13 10:35:00,276.79,276.79,276.75,276.75,380.0,263.6088,263.6088,263.5707,263.5707,380.0
2024-05-13 10:40:00,276.75,276.75,276.75,276.75,0.0,263.5707,263.5707,263.5707,263.5707,0.0
2024-05-13 10:45:00,276.8,276.85,276.8,276.85,300.0,263.6183,263.6659,263.6183,263.6659,300.0
2024-05-13 10:50:00,277.01,277.18,276.97,277.05,910.0,263.8183,263.9802,263.7802,263.8564,910.0
2024-05-13 10:55:00,276.75,277.09,276.74,277.09,358.0,263.5707,263.8945,263.5612,263.8945,358.0
2024-05-13 11:00:00,276.99,276.99,276.45,276.45,748.0,263.7993,263.7993,263.285,263.285,748.0
2024-05-13 11:05:00,276.29,276.29,275.97,276.1,769.0,263.1326,263.1326,262.8279,262.9517,769.0
2024-05-13 11:10:00,276.36,276.36,276.36,276.36,100.0,263.1993,263.1993,263.1993,263.1993,100.0
2024-05-13 11:15:00,276.36,276.36,276.36,276.36,100.0,263.1993,263.1993,263.1993,263.1993,100.0
2024-05-13 11:20:00,276.32,276.32,276.21,276.22,829.0,263.1612,263.1612,263.0564,263.0659,829.0
2024-05-13 11:25:00,276.34,276.34,276.1,276.27,1016.0,263.1802,263.1802,262.9517,263.1136,1016.0
2024-05-13 11:30:00,276.09,276.13,275.97,276.12,1030.0,262.9421,262.9802,262.8279,262.9707,1030.0
2024-05-13 11:35:00,275.88,275.88,275.59,275.59,504.0,262.7421,262.7421,262.466,262.466,504.0
2024-05-13 11:40:00,275.43,275.43,275.43,275.43,100.0,262.3136,262.3136,262.3136,262.3136,100.0
2024-05-13 11:45:00,275.26,275.38,275.16,275.38,701.0,262.1517,262.266,262.0564,262.266,701.0
2024-05-13 11:50:00,275.57,275.58,275.46,275.47,200.0,262.4469,262.4564,262.3421,262.3517,200.0
2024-05-13 11:55:00,275.51,275.51,275.51,275.51,255.0,262.3898,262.3898,262.3898,262.3898,255.0
2024-05-13 12:00:00,275.39,275.54,275.35,275.52,1037.0,262.2755,262.4183,262.2374,262.3993,1037.0
2024-05-13 12:05:00,275.51,275.74,275.5,275.74,1069.0,262.3898,262.6088,262.3802,262.6088,1069.0
2024-05-13 12:10:00,275.76,275.77,275.76,275.76,114.0,262.6279,262.6374,262.6279,262.6279,114.0
2024-05-13 12:15:00,275.92,275.99,275.92,275.97,1520.0,262.7802,262.8469,262.7802,262.8279,1520.0
2024-05-13 12:20:00,275.96,276.13,275.95,276.13,866.0,262.8183,262.9802,262.8088,262.9802,866.0
2024-05-13 12:25:00,276.09,276.15,276.02,276.02,602.0,262.9421,262.9993,262.8755,262.8755,602.0
2024-05-13 12:30:00,276.11,276.21,276.01,276.21,1235.0,262.9612,263.0564,262.8659,263.0564,1235.0
2024-05-13 12:35:00,276.11,276.11,276.11,276.11,100.0,262.9612,262.9612,262.9612,262.9612,100.0
2024-05-13 12:40:00,276.1,276.28,276.09,276.23,700.0,262.9517,263.1231,262.9421,263.0755,700.0
2024-05-13 12:45:00,276.16,276.54,276.15,276.41,1000.0,263.0088,263.3707,262.9993,263.2469,1000.0
2024-05-13 12:50:00,276.42,276.42,276.37,276.38,200.0,263.2564,263.2564,263.2088,263.2183,200.0
2024-05-13 12:55:00,276.49,276.58,276.49,276.58,200.0,263.3231,263.4088,263.3231,263.4088,200.0
2024-05-13 13:00:00,276.45,276.48,276.07,276.07,864.0,263.285,263.3136,262.9231,262.9231,864.0
2024-05-13 13:05:00,276.03,276.25,276.03,276.25,990.0,262.885,263.0945,262.885,263.0945,990.0
2024-05-13 13:10:00,276.03,276.2,276.03,276.2,607.0,262.885,263.0469,262.885,263.0469,607.0
2024-05-13 13:15:00,276.19,276.24,276.18,276.24,400.0,263.0374,263.085,263.0279,263.085,400.0
2024-05-13 13:20:00,276.18,276.18,276.05,276.06,400.0,263.0279,263.0279,262.904,262.9136,400.0
2024-05-13 13:25:00,276.11,276.28,276.11,276.16,803.0,262.9612,263.1231,262.9612,263.0088,803.0
2024-05-13 13:30:00,276.23,276.37,276.16,276.37,991.0,263.0755,263.2088,263.0088,263.2088,991.0
2024-05-13 13:35:00,276.23,276.31,276.23,276.23,602.0,263.0755,263.1517,263.0755,263.0755,602.0
2024-05-13 13:40:00,276.23,276.35,276.23,276.35,654.0,263.0755,263.1898,263.0755,263.1898,654.0
2024-05-13 13:45:00,276.19,276.49,276.18,276.3,2298.0,263.0374,263.3231,263.0279,263.1421,2298.0
2024-05-13 13:50:00,276.22,276.22,276.22,276.22,100.0,263.0659,263.0659,263.0659,263.0659,100.0
2024-05-13 13:55:00,276.39,276.49,276.33,276.49,400.0,263.2279,263.3231,263.1707,263.3231,400.0
2024-05-13 14:00:00,276.35,276.35,275.85,276.04,1575.0,263.1898,263.1898,262.7136,262.8945,1575.0
2024-05-13 14:05:00,275.95,276.14,275.95,276.12,1000.0,262.8088,262.9898,262.8088,262.9707,1000.0
2024-05-13 14:10:00,276.09,276.09,275.92,275.92,300.0,262.9421,262.9421,262.7802,262.7802,300.0
2024-05-13 14:15:00,275.96,276.09,275.95,276.09,400.0,262.8183,262.9421,262.8088,262.9421,400.0
2024-05-13 14:20:00,276.26,276.26,276.03,276.03,1071.0,263.104,263.104,262.885,262.885,1071.0
2024-05-13 14:25:00,276.07,276.41,276.06,276.41,800.0,262.9231,263.2469,262.9136,263.2469,800.0
2024-05-13 14:30:00,276.38,276.88,276.38,276.88,1440.0,263.2183,263.6945,263.2183,263.6945,1440.0
2024-05-13 14:35:00,276.88,276.99,276.79,276.85,1634.0,263.6945,263.7993,263.6088,263.6659,1634.0
2024-05-13 14:40:00,276.93,276.93,276.62,276.62,700.0,263.7421,263.7421,263.4469,263.4469,700.0
2024-05-13 14:45:00,276.61,276.61,276.28,276.28,1000.0,263.4374,263.4374,263.1231,263.1231,1000.0
2024-05-13 14:50:00,276.32,276.38,276.21,276.28,1953.0,263.1612,263.2183,263.0564,263.1231,1953.0
2024-05-13 14:55:00,276.3,276.46,276.3,276.46,633.0,263.1421,263.2945,263.1421,263.2945,633.0
2024-05-13 15:00:00,276.4,276.66,276.4,276.45,2049.0,263.2374,263.485,263.2374,263.285,2049.0
2024-05-13 15:05:00,276.3,276.38,276.21,276.23,932.0,263.1421,263.2183,263.0564,263.0755,932.0
2024-05-13 15:10:00,276.3,276.35,276.28,276.35,300.0,263.1421,263.1898,263.1231,263.1898,300.0
2024-05-13 15:15:00,276.32,276.32,276.04,276.16,1662.0,263.1612,263.1612,262.8945,263.0088,1662.0
2024-05-13 15:20:00,276.24,276.28,275.88,275.88,1155.0,263.085,263.1231,262.7421,262.7421,1155.0
2024-05-13 15:25:00,275.92,276.15,275.85,276.04,3213.0,262.7802,262.9993,262.7136,262.8945,3213.0
2024-05-13 15:30:00,276.11,276.16,276.02,276.08,994.0,262.9612,263.0088,262.8755,262.9326,994.0
2024-05-13 15:35:00,275.99,276.46,275.99,276.3,1124.0,262.8469,263.2945,262.8469,263.1421,1124.0
2024-05-13 15:40:00,276.46,276.53,276.33,276.46,2075.0,263.2945,263.3612,263.1707,263.2945,2075.0
2024-05-13 15:45:00,276.47,276.79,276.47,276.69,5064.0,263.304,263.6088,263.304,263.5136,5064.0
2024-05-13 15:50:00,276.69,276.92,276.68,276.88,5756.0,263.5136,263.7326,263.504,263.6945,5756.0
2024-05-13 15:55:00,276.9,277.01,276.41,276.86,16384.0,263.7136,263.8183,263.2469,263.6755,16384.0
2024-05-14 09:30:00,279.7,279.7,278.43,278.99,7758.0,266.3802,266.3802,265.1707,265.704,7758.0
2024-05-14 09:35:00,279.52,280.29,279.4,279.94,7501.0,266.2088,266.9421,266.0945,266.6088,7501.0
2024-05-14 09:40:00,279.9,281.25,279.86,281.25,9915.0,266.5707,267.8564,266.5326,267.8564,9915.0
2024-05-14 09:45:00,280.97,281.66,280.48,280.49,3038.0,267.5897,268.2469,267.1231,267.1326,3038.0
2024-05-14 09:50:00,280.51,281.66,280.51,281.2,1875.0,267.1517,268.2469,267.1517,267.8088,1875.0
2024-05-14 09:55:00,281.12,281.56,280.85,280.85,3650.0,267.7326,268.1516,267.4755,267.4755,3650.0
2024-05-14 10:00:00,281.14,281.27,280.01,281.16,3507.0,267.7517,267.8755,266.6755,267.7707,3507.0
2024-05-14 10:05:00,281.21,281.93,280.99,281.69,3211.0,267.8183,268.504,267.6088,268.2755,3211.0
2024-05-14 10:10:00,282.2,282.92,281.7,282.53,14185.0,268.7612,269.4469,268.285,269.0755,14185.0
2024-05-14 10:15:00,282.71,282.89,282.06,282.06,3259.0,269.2469,269.4183,268.6278,268.6278,3259.0
2024-05-14 10:20:00,282.3,282.3,281.79,282.26,3366.0,268.8564,268.8564,268.3707,268.8183,3366.0
2024-05-14 10:25:00,282.26,282.27,281.38,281.63,1700.0,268.8183,268.8278,267.9802,268.2183,1700.0
2024-05-14 10:30:00,281.46,281.67,280.99,281.23,3577.0,268.0564,268.2564,267.6088,267.8374,3577.0
2024-05-14 10:35:00,281.06,281.08,280.23,280.72,2220.0,267.6755,267.6945,266.885,267.3517,2220.0
2024-05-14 10:40:00,280.68,280.86,280.48,280.83,900.0,267.3136,267.485,267.1231,267.4564,900.0
2024-05-14 10:45:00,280.72,280.91,280.67,280.67,801.0,267.3517,267.5326,267.304,267.304,801.0
2024-05-14 10:50:00,280.53,280.69,280.21,280.69,2372.0,267.1707,267.3231,266.8659,267.3231,2372.0
2024-05-14 10:55:00,280.5,280.86,280.5,280.6,443.0,267.1421,267.485,267.1421,267.2374,443.0
2024-05-14 11:00:00,280.61,280.61,280.28,280.43,3935.0,267.2469,267.2469,266.9326,267.0755,3935.0
2024-05-14 11:05:00,280.61,280.64,280.51,280.64,610.0,267.2469,267.2755,267.1517,267.2755,610.0
2024-05-14 11:10:00,280.68,281.08,280.52,280.92,4290.0,267.3136,267.6945,267.1612,267.5421,4290.0
2024-05-14 11:15:00,281.11,281.11,280.67,280.67,3234.0,267.7231,267.7231,267.304,267.304,3234.0
2024-05-14 11:20:00,280.99,281.01,280.73,280.73,1159.0,267.6088,267.6278,267.3612,267.3612,1159.0
2024-05-14 11:25:00,280.8,281.25,280.64,280.97,5009.0,267.4278,267.8564,267.2755,267.5897,5009.0
2024-05-14 11:30:00,280.97,281.02,280.61,280.93,1612.0,267.5897,267.6374,267.2469,267.5517,1612.0
2024-05-14 11:35:00,280.92,280.99,280.74,280.99,1707.0,267.5421,267.6088,267.3707,267.6088,1707.0
2024-05-14 11:40:00,280.95,280.95,280.47,280.59,3547.0,267.5707,267.5707,267.1136,267.2278,3547.0
2024-05-14 11:45:00,280.59,280.78,280.58,280.78,437.0,267.2278,267.4088,267.2183,267.4088,437.0
2024-05-14 11:50:00,280.73,280.73,280.18,280.19,4131.0,267.3612,267.3612,266.8374,266.8469,4131.0
2024-05-14 11:55:00,280.19,280.19,279.86,279.87,1132.0,266.8469,266.8469,266.5326,266.5421,1132.0
2024-05-14 12:00:00,280.13,280.2,279.77,279.77,1192.0,266.7897,266.8564,266.4469,266.4469,1192.0
2024-05-14 12:05:00,279.75,280.11,279.74,280.05,1901.0,266.4278,266.7707,266.4183,266.7136,1901.0
2024-05-14 12:10:00,280.0,280.21,279.87,280.02,2987.0,266.6659,266.8659,266.5421,266.685,2987.0
2024-05-14 12:15:00,279.84,279.95,279.83,279.94,500.0,266.5136,266.6183,266.504,266.6088,500.0
2024-05-14 12:20:00,279.91,280.11,279.9,279.9,2374.0,266.5802,266.7707,266.5707,266.5707,2374.0
2024-05-14 12:25:00,279.84,280.07,279.84,280.07,328.0,266.5136,266.7326,266.5136,266.7326,328.0
2024-05-14 12:30:00,280.0,280.15,279.88,279.92,2768.0,266.6659,266.8088,266.5517,266.5897,2768.0
2024-05-14 12:35:00,279.97,279.97,279.7,279.7,906.0,266.6374,266.6374,266.3802,266.3802,906.0
2024-05-14 12:40:00,279.78,279.78,279.25,279.32,11585.0,266.4564,266.4564,265.9517,266.0183,11585.0
2024-05-14 12:45:00,279.32,279.32,279.07,279.07,1498.0,266.0183,266.0183,265.7802,265.7802,1498.0
2024-05-14 12:50:00,279.08,279.08,279.08,279.08,613.0,265.7898,265.7898,265.7898,265.7898,613.0
2024-05-14 12:55:00,279.09,279.09,278.93,278.99,2726.0,265.7993,265.7993,265.6469,265.704,2726.0
2024-05-14 13:00:00,278.83,278.86,278.54,278.6,1074.0,265.5517,265.5802,265.2755,265.3326,1074.0
2024-05-14 13:05:00,278.6,278.6,278.6,278.6,0.0,265.3326,265.3326,265.3326,265.3326,0.0
2024-05-14 13:10:00,278.67,278.76,278.54,278.66,2649.0,265.3993,265.485,265.2755,265.3898,2649.0
2024-05-14 13:15:00,278.65,278.71,278.4,278.49,8408.0,265.3802,265.4374,265.1421,265.2278,8408.0
2024-05-14 13:20:00,278.49,278.49,278.4,278.46,2527.0,265.2278,265.2278,265.1421,265.1993,2527.0
2024-05-14 13:25:00,278.46,279.12,278.44,279.12,7270.0,265.1993,265.8278,265.1802,265.8278,7270.0
2024-05-14 13:30:00,279.05,279.09,278.97,278.97,1655.0,265.7612,265.7993,265.685,265.685,1655.0
2024-05-14 13:35:00,279.21,279.39,279.15,279.29,1600.0,265.9136,266.085,265.8564,265.9898,1600.0
2024-05-14 13:40:00,279.2,279.4,279.19,279.26,910.0,265.904,266.0945,265.8945,265.9612,910.0
2024-05-14 13:45:00,279.23,279.25,279.01,279.11,5111.0,265.9326,265.9517,265.7231,265.8183,5111.0
2024-05-14 13:50:00,279.01,279.01,278.43,278.78,7440.0,265.7231,265.7231,265.1707,265.504,7440.0
2024-05-14 13:55:00,278.54,278.71,278.54,278.71,695.0,265.2755,265.4374,265.2755,265.4374,695.0
2024-05-14 14:00:00,278.94,279.06,278.75,278.77,2588.0,265.6564,265.7707,265.4755,265.4945,2588.0
2024-05-14 14:05:00,278.76,278.99,278.76,278.97,2734.0,265.485,265.704,265.485,265.685,2734.0
2024-05-14 14:10:00,279.18,279.33,279.16,279.28,817.0,265.885,266.0278,265.8659,265.9802,817.0
2024-05-14 14:15:00,279.22,279.23,279.11,279.23,2337.0,265.9231,265.9326,265.8183,265.9326,2337.0
2024-05-14 14:20:00,279.33,279.64,279.32,279.64,1713.0,266.0278,266.3231,266.0183,266.3231,1713.0
2024-05-14 14:25:00,279.41,279.54,279.41,279.54,1037.0,266.104,266.2278,266.104,266.2278,1037.0
2024-05-14 14:30:00,279.68,279.84,279.61,279.84,3576.0,266.3612,266.5136,266.2945,266.5136,3576.0
2024-05-14 14:35:00,279.96,280.12,279.87,279.87,679.0,266.6278,266.7802,266.5421,266.5421,679.0
2024-05-14 14:40:00,280.12,280.54,280.06,280.21,5285.0,266.7802,267.1802,266.7231,266.8659,5285.0
2024-05-14 14:45:00,280.2,280.21,279.91,280.21,1555.0,266.8564,266.8659,266.5802,266.8659,1555.0
2024-05-14 14:50:00,280.2,280.27,280.2,280.21,516.0,266.8564,266.9231,266.8564,266.8659,516.0
2024-05-14 14:55:00,280.26,280.26,280.12,280.12,621.0,266.9136,266.9136,266.7802,266.7802,621.0
2024-05-14 15:00:00,280.3,280.52,280.25,280.41,8353.0,266.9517,267.1612,266.904,267.0564,8353.0
2024-05-14 15:05:00,280.41,280.66,280.3,280.57,2120.0,267.0564,267.2945,266.9517,267.2088,2120.0
2024-05-14 15:10:00,280.47,280.58,280.21,280.21,11070.0,267.1136,267.2183,266.8659,266.8659,11070.0
2024-05-14 15:15:00,280.35,280.55,280.35,280.51,1605.0,266.9993,267.1897,266.9993,267.1517,1605.0
2024-05-14 15:20:00,280.51,280.86,280.51,280.67,7811.0,267.1517,267.485,267.1517,267.304,7811.0
2024-05-14 15:25:00,280.67,280.67,280.34,280.43,2062.0,267.304,267.304,266.9897,267.0755,2062.0
2024-05-14 15:30:00,280.41,280.45,280.11,280.12,11315.0,267.0564,267.0945,266.7707,266.7802,11315.0
2024-05-14 15:35:00,280.04,280.04,279.77,279.93,11389.0,266.704,266.704,266.4469,266.5993,11389.0
2024-05-14 15:40:00,279.97,280.34,279.89,280.34,4472.0,266.6374,266.9897,266.5612,266.9897,4472.0
2024-05-14 15:45:00,280.33,280.33,280.2,280.28,13137.0,266.9802,266.9802,266.8564,266.9326,13137.0
2024-05-14 15:50:00,280.33,280.33,279.66,279.8,4621.0,266.9802,266.9802,266.3421,266.4755,4621.0
2024-05-14 15:55:00,279.81,280.19,279.72,279.98,28670.0,266.485,266.8469,266.3993,266.6469,28670.0
2024-05-15 09:30:00,284.16,285.05,283.62,284.35,12689.0,270.6278,271.4754,270.1135,270.8088,12689.0
2024-05-15 09:35:00,284.88,285.64,284.43,284.86,15035.0,271.3135,272.0374,270.885,271.2945,15035.0
2024-05-15 09:40:00,285.42,285.84,284.82,285.63,7106.0,271.8278,272.2278,271.2564,272.0278,7106.0
2024-05-15 09:45:00,285.48,285.66,284.72,284.87,3082.0,271.885,272.0564,271.1612,271.304,3082.0
2024-05-15 09:50:00,285.0,285.27,284.61,284.62,2501.0,271.4278,271.685,271.0564,271.0659,2501.0
2024-05-15 09:55:00,284.71,285.9,284.71,285.05,28042.0,271.1516,272.285,271.1516,271.4754,28042.0
2024-05-15 10:00:00,284.86,285.13,284.46,284.84,5212.0,271.2945,271.5516,270.9135,271.2754,5212.0
2024-05-15 10:05:00,284.88,285.78,284.87,285.78,2954.0,271.3135,272.1707,271.304,272.1707,2954.0
2024-05-15 10:10:00,285.68,285.97,285.33,285.75,9436.0,272.0754,272.3516,271.7421,272.1421,9436.0
2024-05-15 10:15:00,286.01,286.18,285.9,286.16,2598.0,272.3897,272.5516,272.285,272.5326,2598.0
2024-05-15 10:20:00,286.17,286.18,285.17,285.19,4655.0,272.5421,272.5516,271.5897,271.6088,4655.0
2024-05-15 10:25:00,285.18,285.22,284.88,284.93,7862.0,271.5993,271.6374,271.3135,271.3612,7862.0
2024-05-15 10:30:00,285.0,285.26,284.17,284.33,28778.0,271.4278,271.6754,270.6374,270.7897,28778.0
2024-05-15 10:35:00,284.46,284.89,284.14,284.75,3652.0,270.9135,271.3231,270.6088,271.1897,3652.0
2024-05-15 10:40:00,284.68,285.35,284.68,285.17,3233.0,271.1231,271.7612,271.1231,271.5897,3233.0
2024-05-15 10:45:00,285.13,285.45,285.04,285.22,6370.0,271.5516,271.8564,271.4659,271.6374,6370.0
2024-05-15 10:50:00,285.08,285.31,284.75,284.86,5570.0,271.504,271.7231,271.1897,271.2945,5570.0
2024-05-15 10:55:00,284.95,285.26,284.88,285.26,6663.0,271.3802,271.6754,271.3135,271.6754,6663.0
2024-05-15 11:00:00,285.16,285.33,285.0,285.29,4568.0,271.5802,271.7421,271.4278,271.704,4568.0
2024-05-15 11:05:00,285.2,285.61,285.2,285.61,1510.0,271.6183,272.0088,271.6183,272.0088,1510.0
2024-05-15 11:10:00,285.58,285.77,285.45,285.58,2028.0,271.9802,272.1612,271.8564,271.9802,2028.0
2024-05-15 11:15:00,285.38,285.96,285.38,285.82,2808.0,271.7897,272.3421,271.7897,272.2088,2808.0
2024-05-15 11:20:00,285.62,285.88,285.57,285.88,5931.0,272.0183,272.2659,271.9707,272.2659,5931.0
2024-05-15 11:25:00,285.84,286.06,285.73,286.06,2257.0,272.2278,272.4374,272.1231,272.4374,2257.0
2024-05-15 11:30:00,285.97,286.56,285.97,286.45,3900.0,272.3516,272.9135,272.3516,272.8088,3900.0
2024-05-15 11:35:00,286.5,286.69,286.26,286.59,5455.0,272.8564,273.0373,272.6278,272.9421,5455.0
2024-05-15 11:40:00,286.71,286.92,286.56,286.56,2060.0,273.0564,273.2564,272.9135,272.9135,2060.0
2024-05-15 11:45:00,286.4,286.79,286.25,286.71,3661.0,272.7612,273.1326,272.6183,273.0564,3661.0
2024-05-15 11:50:00,286.72,287.44,286.53,287.43,10186.0,273.0659,273.7516,272.885,273.7421,10186.0
2024-05-15 11:55:00,287.42,287.71,287.19,287.28,12722.0,273.7326,274.0088,273.5135,273.5993,12722.0
2024-05-15 12:00:00,287.11,287.11,286.57,286.86,1722.0,273.4373,273.4373,272.9231,273.1993,1722.0
2024-05-15 12:05:00,286.88,287.05,286.8,287.04,1249.0,273.2183,273.3802,273.1421,273.3707,1249.0
2024-05-15 12:10:00,286.83,287.15,286.82,287.15,1458.0,273.1707,273.4754,273.1612,273.4754,1458.0
2024-05-15 12:15:00,287.07,287.16,286.91,287.07,1300.0,273.3993,273.485,273.2469,273.3993,1300.0
2024-05-15 12:20:00,287.1,287.29,287.01,287.29,2550.0,273.4278,273.6088,273.3421,273.6088,2550.0
2024-05-15 12:25:00,287.34,287.5,287.22,287.34,4300.0,273.6564,273.8088,273.5421,273.6564,4300.0
2024-05-15 12:30:00,287.37,287.6,287.3,287.6,2695.0,273.685,273.904,273.6183,273.904,2695.0
2024-05-15 12:35:00,287.5,287.58,287.14,287.15,4877.0,273.8088,273.885,273.4659,273.4754,4877.0
2024-05-15 12:40:00,287.12,287.16,286.85,286.85,2028.0,273.4469,273.485,273.1897,273.1897,2028.0
2024-05-15 12:45:00,286.86,287.22,286.73,287.15,10512.0,273.1993,273.5421,273.0754,273.4754,10512.0
2024-05-15 12:50:00,287.24,287.32,287.21,287.32,900.0,273.5612,273.6373,273.5326,273.6373,900.0
2024-05-15 12:55:00,287.38,287.49,287.07,287.07,1440.0,273.6945,273.7993,273.3993,273.3993,1440.0
2024-05-15 13:00:00,287.32,287.33,287.21,287.3,525.0,273.6373,273.6469,273.5326,273.6183,525.0
2024-05-15 13:05:00,287.32,287.32,286.63,286.63,2543.0,273.6373,273.6373,272.9802,272.9802,2543.0
2024-05-15 13:10:00,286.46,286.72,286.29,286.7,1493.0,272.8183,273.0659,272.6564,273.0469,1493.0
2024-05-15 13:15:00,286.72,286.79,286.52,286.52,5252.0,273.0659,273.1326,272.8754,272.8754,5252.0
2024-05-15 13:20:00,286.41,286.45,286.38,286.45,500.0,272.7707,272.8088,272.7421,272.8088,500.0
2024-05-15 13:25:00,286.31,286.37,286.0,286.0,1442.0,272.6754,272.7326,272.3802,272.3802,1442.0
2024-05-15 13:30:00,286.19,286.59,286.06,286.59,8733.0,272.5612,272.9421,272.4374,272.9421,8733.0
2024-05-15 13:35:00,286.59,286.71,286.46,286.46,1585.0,272.9421,273.0564,272.8183,272.8183,1585.0
2024-05-15 13:40:00,286.54,286.54,286.04,286.09,1391.0,272.8945,272.8945,272.4183,272.4659,1391.0
2024-05-15 13:45:00,286.26,286.3,286.05,286.16,1000.0,272.6278,272.6659,272.4278,272.5326,1000.0
2024-05-15 13:50:00,286.25,286.53,286.25,286.52,3100.0,272.6183,272.885,272.6183,272.8754,3100.0
2024-05-15 13:55:00,286.58,286.71,286.31,286.46,1086.0,272.9326,273.0564,272.6754,272.8183,1086.0
2024-05-15 14:00:00,286.44,286.44,286.01,286.19,1272.0,272.7993,272.7993,272.3897,272.5612,1272.0
2024-05-15 14:05:00,286.32,286.32,286.12,286.23,2105.0,272.685,272.685,272.4945,272.5993,2105.0
2024-05-15 14:10:00,286.32,286.82,286.21,286.82,3121.0,272.685,273.1612,272.5802,273.1612,3121.0
2024-05-15 14:15:00,286.95,287.08,286.86,286.98,2567.0,273.285,273.4088,273.1993,273.3135,2567.0
2024-05-15 14:20:00,287.03,287.03,286.81,286.92,900.0,273.3612,273.3612,273.1516,273.2564,900.0
2024-05-15 14:25:00,286.97,287.07,286.89,286.91,3976.0,273.304,273.3993,273.2278,273.2469,3976.0
2024-05-15 14:30:00,286.99,287.08,286.81,286.9,4414.0,273.3231,273.4088,273.1516,273.2373,4414.0
2024-05-15 14:35:00,286.81,286.95,286.75,286.94,2812.0,273.1516,273.285,273.0945,273.2754,2812.0
2024-05-15 14:40:00,286.9,287.11,286.89,286.99,6277.0,273.2373,273.4373,273.2278,273.3231,6277.0
2024-05-15 14:45:00,287.17,287.17,286.81,286.81,3115.0,273.4945,273.4945,273.1516,273.1516,3115.0
2024-05-15 14:50:00,286.86,287.37,286.86,287.37,2209.0,273.1993,273.685,273.1993,273.685,2209.0
2024-05-15 14:55:00,287.29,287.29,287.16,287.22,1174.0,273.6088,273.6088,273.485,273.5421,1174.0
2024-05-15 15:00:00,287.13,287.19,286.61,286.62,4727.0,273.4564,273.5135,272.9612,272.9707,4727.0
2024-05-15 15:05:00,286.6,286.64,286.5,286.62,3309.0,272.9516,272.9897,272.8564,272.9707,3309.0
2024-05-15 15:10:00,286.5,286.94,286.04,286.15,11922.0,272.8564,273.2754,272.4183,272.5231,11922.0
2024-05-15 15:15:00,286.15,286.82,286.08,286.82,4228.0,272.5231,273.1612,272.4564,273.1612,4228.0
2024-05-15 15:20:00,286.87,286.94,286.71,286.74,2432.0,273.2088,273.2754,273.0564,273.085,2432.0
2024-05-15 15:25:00,286.86,287.05,286.68,286.76,2674.0,273.1993,273.3802,273.0278,273.104,2674.0
2024-05-15 15:30:00,286.62,286.92,286.62,286.88,2113.0,272.9707,273.2564,272.9707,273.2183,2113.0
2024-05-15 15:35:00,286.84,287.16,286.83,287.16,2420.0,273.1802,273.485,273.1707,273.485,2420.0
2024-05-15 15:40:00,287.17,287.47,287.17,287.32,2736.0,273.4945,273.7802,273.4945,273.6373,2736.0
2024-05-15 15:45:00,287.21,287.4,287.2,287.25,9149.0,273.5326,273.7135,273.5231,273.5707,9149.0
2024-05-15 15:50:00,287.16,287.22,286.89,287.17,12095.0,273.485,273.5421,273.2278,273.4945,12095.0
2024-05-15 15:55:00,287.24,287.26,286.55,286.66,40289.0,273.5612,273.5802,272.904,273.0088,40289.0
2024-05-16 09:30:00,289.77,290.0,286.73,286.86,19403.0,275.9707,276.1897,273.0754,273.1993,19403.0
2024-05-16 09:35:00,286.06,287.4,286.01,286.94,2405.0,272.4374,273.7135,272.3897,273.2754,2405.0
2024-05-16 09:40:00,286.54,287.36,286.09,286.96,3225.0,272.8945,273.6754,272.4659,273.2945,3225.0
2024-05-16 09:45:00,286.97,287.86,286.96,287.69,4622.0,273.304,274.1516,273.2945,273.9897,4622.0
2024-05-16 09:50:00,287.61,287.92,287.54,287.81,4820.0,273.9135,274.2088,273.8469,274.104,4820.0
2024-05-16 09:55:00,287.78,287.78,287.15,287.21,12346.0,274.0754,274.0754,273.4754,273.5326,12346.0
2024-05-16 10:00:00,287.42,287.98,286.95,287.65,4086.0,273.7326,274.2659,273.285,273.9516,4086.0
2024-05-16 10:05:00,288.1,288.12,287.86,288.08,6484.0,274.3802,274.3993,274.1516,274.3612,6484.0
2024-05-16 10:10:00,288.48,288.93,288.34,288.93,3304.0,274.7421,275.1707,274.6088,275.1707,3304.0
2024-05-16 10:15:00,288.58,288.74,288.01,288.04,4118.0,274.8373,274.9897,274.2945,274.3231,4118.0
2024-05-16 10:20:00,288.04,288.45,288.0,288.03,6294.0,274.3231,274.7135,274.285,274.3135,6294.0
2024-05-16 10:25:00,288.17,288.66,288.0,288.65,3142.0,274.4469,274.9135,274.285,274.904,3142.0
2024-05-16 10:30:00,288.65,289.17,288.53,288.57,3736.0,274.904,275.3992,274.7897,274.8278,3736.0
2024-05-16 10:35:00,288.53,288.64,288.31,288.34,4496.0,274.7897,274.8945,274.5802,274.6088,4496.0
2024-05-16 10:40:00,288.35,288.41,287.95,288.34,2881.0,274.6183,274.6754,274.2373,274.6088,2881.0
2024-05-16 10:45:00,288.34,288.75,288.32,288.6,1975.0,274.6088,274.9992,274.5897,274.8564,1975.0
2024-05-16 10:50:00,288.8,288.94,288.67,288.81,3085.0,275.0469,275.1802,274.9231,275.0564,3085.0
2024-05-16 10:55:00,288.77,289.07,288.73,289.06,1100.0,275.0183,275.304,274.9802,275.2945,1100.0
2024-05-16 11:00:00,288.91,289.34,288.91,289.22,4052.0,275.1516,275.5612,275.1516,275.4469,4052.0
2024-05-16 11:05:00,289.2,289.2,289.01,289.12,4300.0,275.4278,275.4278,275.2469,275.3516,4300.0
2024-05-16 11:10:00,289.13,289.49,289.13,289.49,2009.0,275.3612,275.704,275.3612,275.704,2009.0
2024-05-16 11:15:00,289.6,289.62,289.15,289.15,6571.0,275.8088,275.8278,275.3802,275.3802,6571.0
2024-05-16 11:20:00,289.22,289.23,289.0,289.0,1100.0,275.4469,275.4564,275.2373,275.2373,1100.0
2024-05-16 11:25:00,289.12,289.35,289.12,289.35,4332.0,275.3516,275.5707,275.3516,275.5707,4332.0
2024-05-16 11:30:00,289.2,289.6,288.94,289.6,2046.0,275.4278,275.8088,275.1802,275.8088,2046.0
2024-05-16 11:35:00,289.49,289.53,289.24,289.51,2277.0,275.704,275.7421,275.4659,275.7231,2277.0
2024-05-16 11:40:00,289.44,289.69,289.42,289.59,2277.0,275.6564,275.8945,275.6373,275.7992,2277.0
2024-05-16 11:45:00,289.46,289.96,289.25,289.9,4036.0,275.6754,276.1516,275.4754,276.0945,4036.0
2024-05-16 11:50:00,289.75,289.97,289.57,289.73,6753.0,275.9516,276.1612,275.7802,275.9326,6753.0
2024-05-16 11:55:00,289.7,289.9,289.52,289.67,2773.0,275.904,276.0945,275.7326,275.8754,2773.0
2024-05-16 12:00:00,289.91,289.97,289.06,289.34,7217.0,276.104,276.1612,275.2945,275.5612,7217.0
2024-05-16 12:05:00,289.09,289.38,289.09,289.13,1425.0,275.3231,275.5992,275.3231,275.3612,1425.0
2024-05-16 12:10:00,289.16,289.73,289.14,289.49,3064.0,275.3897,275.9326,275.3707,275.704,3064.0
2024-05-16 12:15:00,289.61,289.72,289.46,289.52,6000.0,275.8183,275.9231,275.6754,275.7326,6000.0
2024-05-16 12:20:00,289.49,289.61,289.42,289.61,1186.0,275.704,275.8183,275.6373,275.8183,1186.0
2024-05-16 12:25:00,289.47,289.57,289.38,289.38,1015.0,275.685,275.7802,275.5992,275.5992,1015.0
2024-05-16 12:30:00,289.28,289.3,289.0,289.0,500.0,275.504,275.5231,275.2373,275.2373,500.0
2024-05-16 12:35:00,288.9,289.19,288.88,289.07,1516.0,275.1421,275.4183,275.1231,275.304,1516.0
2024-05-16 12:40:00,289.31,289.48,289.22,289.48,1610.0,275.5326,275.6945,275.4469,275.6945,1610.0
2024-05-16 12:45:00,289.53,289.74,289.42,289.74,2697.0,275.7421,275.9421,275.6373,275.9421,2697.0
2024-05-16 12:50:00,289.7,289.77,289.51,289.63,3752.0,275.904,275.9707,275.7231,275.8373,3752.0
2024-05-16 12:55:00,289.76,289.77,289.56,289.77,600.0,275.9612,275.9707,275.7707,275.9707,600.0
2024-05-16 13:00:00,289.82,289.85,289.62,289.85,3515.0,276.0183,276.0469,275.8278,276.0469,3515.0
2024-05-16 13:05:00,289.73,289.73,289.34,289.44,4444.0,275.9326,275.9326,275.5612,275.6564,4444.0
2024-05-16 13:10:00,289.32,289.38,289.32,289.32,500.0,275.5421,275.5992,275.5421,275.5421,500.0
2024-05-16 13:15:00,289.25,289.25,288.91,288.92,1670.0,275.4754,275.4754,275.1516,275.1612,1670.0
2024-05-16 13:20:00,289.0,289.02,288.0,288.0,3780.0,275.2373,275.2564,274.285,274.285,3780.0
2024-05-16 13:25:00,288.01,288.62,288.01,288.47,4338.0,274.2945,274.8754,274.2945,274.7326,4338.0
2024-05-16 13:30:00,288.52,288.66,288.45,288.65,3770.0,274.7802,274.9135,274.7135,274.904,3770.0
2024-05-16 13:35:00,288.61,288.62,288.49,288.52,500.0,274.8659,274.8754,274.7516,274.7802,500.0
2024-05-16 13:40:00,288.46,288.73,288.44,288.73,1435.0,274.7231,274.9802,274.704,274.9802,1435.0
2024-05-16 13:45:00,288.6,288.78,288.58,288.62,4860.0,274.8564,275.0278,274.8373,274.8754,4860.0
2024-05-16 13:50:00,288.68,289.05,288.67,289.05,1264.0,274.9326,275.285,274.9231,275.285,1264.0
2024-05-16 13:55:00,288.97,288.97,288.42,288.73,5599.0,275.2088,275.2088,274.685,274.9802,5599.0
2024-05-16 14:00:00,288.7,288.86,288.6,288.86,805.0,274.9516,275.104,274.8564,275.104,805.0
2024-05-16 14:05:00,288.74,288.86,288.67,288.67,6373.0,274.9897,275.104,274.9231,274.9231,6373.0
2024-05-16 14:10:00,288.77,288.87,288.49,288.49,1762.0,275.0183,275.1135,274.7516,274.7516,1762.0
2024-05-16 14:15:00,288.45,288.91,288.45,288.91,4722.0,274.7135,275.1516,274.7135,275.1516,4722.0
2024-05-16 14:20:00,288.82,288.93,288.59,288.93,700.0,275.0659,275.1707,274.8469,275.1707,700.0
2024-05-16 14:25:00,288.73,288.91,288.5,288.65,1200.0,274.9802,275.1516,274.7612,274.904,1200.0
2024-05-16 14:30:00,288.81,288.98,288.63,288.66,5299.0,275.0564,275.2183,274.885,274.9135,5299.0
2024-05-16 14:35:00,288.48,288.86,288.48,288.69,1355.0,274.7421,275.104,274.7421,274.9421,1355.0
2024-05-16 14:40:00,288.67,288.88,288.66,288.75,4201.0,274.9231,275.1231,274.9135,274.9992,4201.0
2024-05-16 14:45:00,288.63,288.8,288.62,288.67,1805.0,274.885,275.0469,274.8754,274.9231,1805.0
2024-05-16 14:50:00,288.79,288.96,288.63,288.73,4112.0,275.0373,275.1992,274.885,274.9802,4112.0
2024-05-16 14:55:00,288.89,288.89,288.3,288.44,2897.0,275.1326,275.1326,274.5707,274.704,2897.0
2024-05-16 15:00:00,288.45,288.73,287.76,287.76,7112.0,274.7135,274.9802,274.0564,274.0564,7112.0
2024-05-16 15:05:00,287.81,288.06,287.74,288.06,2590.0,274.104,274.3421,274.0373,274.3421,2590.0
2024-05-16 15:10:00,288.09,288.19,287.86,287.92,6113.0,274.3707,274.4659,274.1516,274.2088,6113.0
2024-05-16 15:15:00,287.91,288.22,287.73,288.0,5047.0,274.1993,274.4945,274.0278,274.285,5047.0
2024-05-16 15:20:00,287.84,288.0,287.74,287.96,4632.0,274.1326,274.285,274.0373,274.2469,4632.0
2024-05-16 15:25:00,287.96,287.96,287.68,287.85,2527.0,274.2469,274.2469,273.9802,274.1421,2527.0
2024-05-16 15:30:00,287.88,287.88,287.39,287.49,5882.0,274.1707,274.1707,273.704,273.7993,5882.0
2024-05-16 15:35:00,287.45,287.52,287.23,287.35,7653.0,273.7612,273.8278,273.5516,273.6659,7653.0
2024-05-16 15:40:00,287.36,287.68,287.32,287.57,10355.0,273.6754,273.9802,273.6373,273.8754,10355.0
2024-05-16 15:45:00,287.53,287.9,287.42,287.63,7293.0,273.8373,274.1897,273.7326,273.9326,7293.0
2024-05-16 15:50:00,287.66,287.95,287.56,287.66,9951.0,273.9612,274.2373,273.8659,273.9612,9951.0
2024-05-16 15:55:00,287.66,287.74,286.97,287.12,23575.0,273.9612,274.0373,273.304,273.4469,23575.0
2024-05-17 09:30:00,288.61,288.92,287.31,288.1,23148.0,274.8659,275.1612,273.6278,274.3802,23148.0
2024-05-17 09:35:00,288.63,288.71,287.62,287.91,1950.0,274.885,274.9612,273.9231,274.1993,1950.0
2024-05-17 09:40:00,287.84,288.19,287.45,287.45,3512.0,274.1326,274.4659,273.7612,273.7612,3512.0
2024-05-17 09:45:00,287.4,288.2,287.0,288.2,3713.0,273.7135,274.4754,273.3326,274.4754,3713.0
2024-05-17 09:50:00,288.0,288.94,288.0,288.33,5970.0,274.285,275.1802,274.285,274.5993,5970.0
2024-05-17 09:55:00,288.26,288.68,288.26,288.61,2250.0,274.5326,274.9326,274.5326,274.8659,2250.0
2024-05-17 10:00:00,288.35,289.44,288.35,289.44,6842.0,274.6183,275.6564,274.6183,275.6564,6842.0
2024-05-17 10:05:00,289.65,290.02,289.52,289.79,4335.0,275.8564,276.2088,275.7326,275.9897,4335.0
2024-05-17 10:10:00,289.59,289.83,289.11,289.79,5438.0,275.7992,276.0278,275.3421,275.9897,5438.0
2024-05-17 10:15:00,289.66,290.0,289.62,289.63,2003.0,275.8659,276.1897,275.8278,275.8373,2003.0
2024-05-17 10:20:00,289.8,289.81,289.51,289.7,3649.0,275.9992,276.0088,275.7231,275.904,3649.0
2024-05-17 10:25:00,289.85,290.15,289.53,289.54,5141.0,276.0469,276.3326,275.7421,275.7516,5141.0
2024-05-17 10:30:00,289.32,289.76,289.32,289.75,1000.0,275.5421,275.9612,275.5421,275.9516,1000.0
2024-05-17 10:35:00,289.76,289.78,289.71,289.78,4669.0,275.9612,275.9802,275.9135,275.9802,4669.0
2024-05-17 10:40:00,289.91,289.95,289.78,289.95,1500.0,276.104,276.1421,275.9802,276.1421,1500.0
2024-05-17 10:45:00,289.82,290.26,289.82,290.21,4919.0,276.0183,276.4373,276.0183,276.3897,4919.0
2024-05-17 10:50:00,290.23,290.45,290.22,290.25,1643.0,276.4088,276.6183,276.3992,276.4278,1643.0
2024-05-17 10:55:00,290.15,290.84,290.15,290.84,4522.0,276.3326,276.9897,276.3326,276.9897,4522.0
2024-05-17 11:00:00,290.68,290.68,289.79,289.95,11845.0,276.8373,276.8373,275.9897,276.1421,11845.0
2024-05-17 11:05:00,289.76,289.84,289.73,289.79,1000.0,275.9612,276.0373,275.9326,275.9897,1000.0
2024-05-17 11:10:00,289.75,289.84,289.21,289.24,3480.0,275.9516,276.0373,275.4373,275.4659,3480.0
2024-05-17 11:15:00,289.26,289.27,288.95,289.04,1000.0,275.485,275.4945,275.1897,275.2754,1000.0
2024-05-17 11:20:00,288.85,289.17,288.84,289.11,2738.0,275.0945,275.3992,275.085,275.3421,2738.0
2024-05-17 11:25:00,289.13,289.25,289.05,289.25,2501.0,275.3612,275.4754,275.285,275.4754,2501.0
2024-05-17 11:30:00,289.17,289.28,289.09,289.09,1500.0,275.3992,275.504,275.3231,275.3231,1500.0
2024-05-17 11:35:00,289.18,289.42,289.14,289.28,1572.0,275.4088,275.6373,275.3707,275.504,1572.0
2024-05-17 11:40:00,289.46,289.87,289.28,289.49,8006.0,275.6754,276.0659,275.504,275.704,8006.0
2024-05-17 11:45:00,289.65,289.79,289.62,289.79,1100.0,275.8564,275.9897,275.8278,275.9897,1100.0
2024-05-17 11:50:00,289.68,289.88,289.49,289.5,4022.0,275.885,276.0754,275.704,275.7135,4022.0
2024-05-17 11:55:00,289.43,289.63,289.12,289.12,5832.0,275.6469,275.8373,275.3516,275.3516,5832.0
2024-05-17 12:00:00,289.47,289.68,289.47,289.68,3442.0,275.685,275.885,275.685,275.885,3442.0
2024-05-17 12:05:00,289.52,289.66,289.34,289.38,1584.0,275.7326,275.8659,275.5612,275.5992,1584.0
2024-05-17 12:10:00,289.42,289.78,289.42,289.75,1177.0,275.6373,275.9802,275.6373,275.9516,1177.0
2024-05-17 12:15:00,289.78,289.94,289.71,289.71,1813.0,275.9802,276.1326,275.9135,275.9135,1813.0
2024-05-17 12:20:00,289.54,289.69,289.52,289.68,5568.0,275.7516,275.8945,275.7326,275.885,5568.0
2024-05-17 12:25:00,289.38,289.47,289.35,289.47,1217.0,275.5992,275.685,275.5707,275.685,1217.0
2024-05-17 12:30:00,289.38,289.61,289.32,289.61,1096.0,275.5992,275.8183,275.5421,275.8183,1096.0
2024-05-17 12:35:00,289.55,289.65,289.24,289.26,1311.0,275.7612,275.8564,275.4659,275.485,1311.0
2024-05-17 12:40:00,289.39,289.39,289.08,289.23,1101.0,275.6088,275.6088,275.3135,275.4564,1101.0
2024-05-17 12:45:00,289.1,289.4,289.03,289.4,1498.0,275.3326,275.6183,275.2659,275.6183,1498.0
2024-05-17 12:50:00,289.48,289.55,289.35,289.38,800.0,275.6945,275.7612,275.5707,275.5992,800.0
2024-05-17 12:55:00,289.52,289.52,289.24,289.33,6599.0,275.7326,275.7326,275.4659,275.5516,6599.0
2024-05-17 13:00:00,289.33,289.69,289.23,289.68,1422.0,275.5516,275.8945,275.4564,275.885,1422.0
2024-05-17 13:05:00,289.71,289.71,289.48,289.61,1130.0,275.9135,275.9135,275.6945,275.8183,1130.0
2024-05-17 13:10:00,289.72,289.74,289.51,289.51,3300.0,275.9231,275.9421,275.7231,275.7231,3300.0
2024-05-17 13:15:00,289.45,289.46,289.14,289.15,2541.0,275.6659,275.6754,275.3707,275.3802,2541.0
2024-05-17 13:20:00,289.12,289.15,288.73,288.87,1987.0,275.3516,275.3802,274.9802,275.1135,1987.0
2024-05-17 13:25:00,288.76,288.82,288.61,288.61,2183.0,275.0088,275.0659,274.8659,274.8659,2183.0
2024-05-17 13:30:00,288.8,289.14,288.75,288.89,4559.0,275.0469,275.3707,274.9992,275.1326,4559.0
2024-05-17 13:35:00,288.91,289.08,288.8,289.05,3114.0,275.1516,275.3135,275.0469,275.285,3114.0
2024-05-17 13:40:00,289.06,289.13,288.92,288.97,3031.0,275.2945,275.3612,275.1612,275.2088,3031.0
2024-05-17 13:45:00,288.77,288.91,288.69,288.89,1863.0,275.0183,275.1516,274.9421,275.1326,1863.0
2024-05-17 13:50:00,288.74,288.74,288.44,288.48,1889.0,274.9897,274.9897,274.704,274.7421,1889.0
2024-05-17 13:55:00,288.55,288.93,288.45,288.45,6276.0,274.8088,275.1707,274.7135,274.7135,6276.0
2024-05-17 14:00:00,288.35,288.35,288.06,288.1,1000.0,274.6183,274.6183,274.3421,274.3802,1000.0
2024-05-17 14:05:00,288.14,288.23,288.01,288.23,3398.0,274.4183,274.504,274.2945,274.504,3398.0
2024-05-17 14:10:00,288.26,288.55,288.26,288.5,4806.0,274.5326,274.8088,274.5326,274.7612,4806.0
2024-05-17 14:15:00,288.26,288.39,288.18,288.18,500.0,274.5326,274.6564,274.4564,274.4564,500.0
2024-05-17 14:20:00,288.26,288.3,288.07,288.16,6209.0,274.5326,274.5707,274.3516,274.4373,6209.0
2024-05-17 14:25:00,288.13,288.36,288.13,288.36,900.0,274.4088,274.6278,274.4088,274.6278,900.0
2024-05-17 14:30:00,288.37,288.41,288.23,288.23,1500.0,274.6373,274.6754,274.504,274.504,1500.0
2024-05-17 14:35:00,288.13,288.33,288.05,288.05,6493.0,274.4088,274.5993,274.3326,274.3326,6493.0
2024-05-17 14:40:00,288.13,288.26,287.95,287.95,3000.0,274.4088,274.5326,274.2373,274.2373,3000.0
2024-05-17 14:45:00,287.9,288.11,287.75,288.11,2342.0,274.1897,274.3897,274.0469,274.3897,2342.0
2024-05-17 14:50:00,288.1,288.21,288.03,288.21,3612.0,274.3802,274.485,274.3135,274.485,3612.0
2024-05-17 14:55:00,288.34,288.87,288.33,288.87,3950.0,274.6088,275.1135,274.5993,275.1135,3950.0
2024-05-17 15:00:00,288.87,288.9,288.23,288.56,3883.0,275.1135,275.1421,274.504,274.8183,3883.0
2024-05-17 15:05:00,288.58,288.69,288.43,288.69,4547.0,274.8373,274.9421,274.6945,274.9421,4547.0
2024-05-17 15:10:00,288.67,288.76,288.46,288.74,1900.0,274.9231,275.0088,274.7231,274.9897,1900.0
2024-05-17 15:15:00,288.74,289.56,288.68,289.49,6426.0,274.9897,275.7707,274.9326,275.704,6426.0
2024-05-17 15:20:00,289.56,289.72,289.51,289.62,5509.0,275.7707,275.9231,275.7231,275.8278,5509.0
2024-05-17 15:25:00,289.66,289.76,289.37,289.48,2588.0,275.8659,275.9612,275.5897,275.6945,2588.0
2024-05-17 15:30:00,289.42,289.55,289.21,289.47,10432.0,275.6373,275.7612,275.4373,275.685,10432.0
2024-05-17 15:35:00,289.5,289.51,289.16,289.36,3862.0,275.7135,275.7231,275.3897,275.5802,3862.0
2024-05-17 15:40:00,289.36,289.44,289.19,289.44,6375.0,275.5802,275.6564,275.4183,275.6564,6375.0
2024-05-17 15:45:00,289.46,289.82,289.45,289.75,11993.0,275.6754,276.0183,275.6659,275.9516,11993.0
2024-05-17 15:50:00,289.86,290.07,289.45,289.63,13768.0,276.0564,276.2564,275.6659,275.8373,13768.0
2024-05-17 15:55:00,289.66,289.77,288.62,288.7,48801.0,275.8659,275.9707,274.8754,274.9516,48801.0
2024-05-20 09:30:00,287.45,287.45,286.7,286.7,7090.0,273.7612,273.7612,273.0469,273.0469,7090.0
2024-05-20 09:35:00,286.63,286.63,286.06,286.06,589.0,272.9802,272.9802,272.4374,272.4374,589.0
2024-05-20 09:40:00,286.21,286.45,286.12,286.37,2991.0,272.5802,272.8088,272.4945,272.7326,2991.0
2024-05-20 09:45:00,286.36,286.96,286.21,286.84,3200.0,272.7231,273.2945,272.5802,273.1802,3200.0
2024-05-20 09:50:00,286.94,287.75,286.94,287.69,1205.0,273.2754,274.0469,273.2754,273.9897,1205.0
2024-05-20 09:55:00,287.68,287.84,287.5,287.81,2185.0,273.9802,274.1326,273.8088,274.104,2185.0
2024-05-20 10:00:00,287.64,287.64,287.41,287.41,1500.0,273.9421,273.9421,273.7231,273.7231,1500.0
2024-05-20 10:05:00,287.45,287.95,287.35,287.82,2082.0,273.7612,274.2373,273.6659,274.1135,2082.0
2024-05-20 10:10:00,287.63,287.63,287.35,287.35,2231.0,273.9326,273.9326,273.6659,273.6659,2231.0
2024-05-20 10:15:00,287.35,287.42,287.26,287.28,1371.0,273.6659,273.7326,273.5802,273.5993,1371.0
2024-05-20 10:20:00,287.32,287.81,287.23,287.81,4090.0,273.6373,274.104,273.5516,274.104,4090.0
2024-05-20 10:25:00,287.98,288.15,287.72,288.0,1466.0,274.2659,274.4278,274.0183,274.285,1466.0
2024-05-20 10:30:00,287.89,287.98,287.66,287.74,8184.0,274.1802,274.2659,273.9612,274.0373,8184.0
2024-05-20 10:35:00,287.82,288.08,287.82,287.99,2321.0,274.1135,274.3612,274.1135,274.2754,2321.0
2024-05-20 10:40:00,288.01,288.16,287.91,288.16,831.0,274.2945,274.4373,274.1993,274.4373,831.0
2024-05-20 10:45:00,288.16,288.41,288.16,288.24,1397.0,274.4373,274.6754,274.4373,274.5135,1397.0
2024-05-20 10:50:00,288.19,288.36,288.14,288.32,2236.0,274.4659,274.6278,274.4183,274.5897,2236.0
2024-05-20 10:55:00,288.42,288.79,288.32,288.68,810.0,274.685,275.0373,274.5897,274.9326,810.0
2024-05-20 11:00:00,288.83,288.83,288.52,288.52,1631.0,275.0754,275.0754,274.7802,274.7802,1631.0
2024-05-20 11:05:00,288.57,288.73,288.52,288.56,1781.0,274.8278,274.9802,274.7802,274.8183,1781.0
2024-05-20 11:10:00,288.7,288.75,288.61,288.75,870.0,274.9516,274.9992,274.8659,274.9992,870.0
2024-05-20 11:15:00,288.75,289.28,288.75,289.27,2200.0,274.9992,275.504,274.9992,275.4945,2200.0
2024-05-20 11:20:00,289.18,289.18,288.76,288.76,2550.0,275.4088,275.4088,275.0088,275.0088,2550.0
2024-05-20 11:25:00,288.88,288.99,288.57,288.72,2081.0,275.1231,275.2278,274.8278,274.9707,2081.0
2024-05-20 11:30:00,288.75,288.75,288.64,288.69,701.0,274.9992,274.9992,274.8945,274.9421,701.0
2024-05-20 11:35:00,288.62,288.73,288.6,288.67,1600.0,274.8754,274.9802,274.8564,274.9231,1600.0
2024-05-20 11:40:00,288.67,288.77,288.62,288.68,1931.0,274.9231,275.0183,274.8754,274.9326,1931.0
2024-05-20 11:45:00,288.64,288.69,288.32,288.35,3632.0,274.8945,274.9421,274.5897,274.6183,3632.0
2024-05-20 11:50:00,288.27,288.28,288.08,288.14,1204.0,274.5421,274.5516,274.3612,274.4183,1204.0
2024-05-20 11:55:00,288.06,288.06,288.04,288.05,200.0,274.3421,274.3421,274.3231,274.3326,200.0
2024-05-20 12:00:00,287.88,287.97,287.76,287.76,2790.0,274.1707,274.2564,274.0564,274.0564,2790.0
2024-05-20 12:05:00,287.74,288.03,287.59,287.83,4293.0,274.0373,274.3135,273.8945,274.1231,4293.0
2024-05-20 12:10:00,287.84,287.84,287.65,287.73,3886.0,274.1326,274.1326,273.9516,274.0278,3886.0
2024-05-20 12:15:00,287.88,288.15,287.78,287.9,3774.0,274.1707,274.4278,274.0754,274.1897,3774.0
2024-05-20 12:20:00,287.81,288.01,287.81,287.94,1939.0,274.104,274.2945,274.104,274.2278,1939.0
2024-05-20 12:25:00,288.05,288.06,287.78,287.89,900.0,274.3326,274.3421,274.0754,274.1802,900.0
2024-05-20 12:30:00,287.87,287.95,287.63,287.74,10587.0,274.1612,274.2373,273.9326,274.0373,10587.0
2024-05-20 12:35:00,287.69,287.74,287.69,287.74,500.0,273.9897,274.0373,273.9897,274.0373,500.0
2024-05-20 12:40:00,287.66,287.74,287.66,287.68,1449.0,273.9612,274.0373,273.9612,273.9802,1449.0
2024-05-20 12:45:00,287.74,287.83,287.48,287.48,5732.0,274.0373,274.1231,273.7897,273.7897,5732.0
2024-05-20 12:50:00,287.31,287.37,287.05,287.19,1588.0,273.6278,273.685,273.3802,273.5135,1588.0
2024-05-20 12:55:00,287.3,287.47,287.18,287.47,832.0,273.6183,273.7802,273.504,273.7802,832.0
2024-05-20 13:00:00,287.61,287.61,287.4,287.5,1874.0,273.9135,273.9135,273.7135,273.8088,1874.0
2024-05-20 13:05:00,287.38,287.38,287.31,287.32,646.0,273.6945,273.6945,273.6278,273.6373,646.0
2024-05-20 13:10:00,287.25,287.31,287.0,287.01,1681.0,273.5707,273.6278,273.3326,273.3421,1681.0
2024-05-20 13:15:00,287.12,287.17,287.12,287.12,902.0,273.4469,273.4945,273.4469,273.4469,902.0
2024-05-20 13:20:00,286.98,287.15,286.9,287.15,1556.0,273.3135,273.4754,273.2373,273.4754,1556.0
2024-05-20 13:25:00,287.08,287.4,287.08,287.15,3811.0,273.4088,273.7135,273.4088,273.4754,3811.0
2024-05-20 13:30:00,287.13,287.16,287.08,287.16,600.0,273.4564,273.485,273.4088,273.485,600.0
2024-05-20 13:35:00,287.22,287.3,286.81,286.92,1951.0,273.5421,273.6183,273.1516,273.2564,1951.0
2024-05-20 13:40:00,286.69,286.89,286.69,286.82,788.0,273.0373,273.2278,273.0373,273.1612,788.0
2024-05-20 13:45:00,286.81,286.81,286.44,286.44,700.0,273.1516,273.1516,272.7993,272.7993,700.0
2024-05-20 13:50:00,286.39,286.45,286.28,286.28,900.0,272.7516,272.8088,272.6469,272.6469,900.0
2024-05-20 13:55:00,286.29,286.57,286.22,286.25,10500.0,272.6564,272.9231,272.5897,272.6183,10500.0
2024-05-20 14:00:00,286.16,286.4,286.16,286.4,2200.0,272.5326,272.7612,272.5326,272.7612,2200.0
2024-05-20 14:05:00,286.28,286.32,285.59,286.07,3081.0,272.6469,272.685,271.9897,272.4469,3081.0
2024-05-20 14:10:00,286.13,286.26,286.06,286.13,2823.0,272.504,272.6278,272.4374,272.504,2823.0
2024-05-20 14:15:00,286.34,286.53,286.15,286.31,2381.0,272.704,272.885,272.5231,272.6754,2381.0
2024-05-20 14:20:00,286.36,286.36,286.35,286.35,200.0,272.7231,272.7231,272.7135,272.7135,200.0
2024-05-20 14:25:00,286.3,286.51,286.3,286.35,1782.0,272.6659,272.8659,272.6659,272.7135,1782.0
2024-05-20 14:30:00,286.24,286.24,286.02,286.02,1310.0,272.6088,272.6088,272.3993,272.3993,1310.0
2024-05-20 14:35:00,285.79,285.87,285.75,285.75,1330.0,272.1802,272.2564,272.1421,272.1421,1330.0
2024-05-20 14:40:00,285.67,285.87,285.67,285.81,791.0,272.0659,272.2564,272.0659,272.1993,791.0
2024-05-20 14:45:00,285.82,285.82,285.69,285.77,645.0,272.2088,272.2088,272.085,272.1612,645.0
2024-05-20 14:50:00,285.68,285.8,285.62,285.69,2341.0,272.0754,272.1897,272.0183,272.085,2341.0
2024-05-20 14:55:00,285.62,285.62,285.53,285.53,806.0,272.0183,272.0183,271.9326,271.9326,806.0
2024-05-20 15:00:00,285.55,286.26,285.47,286.12,6954.0,271.9516,272.6278,271.8754,272.4945,6954.0
2024-05-20 15:05:00,286.17,286.17,285.89,286.02,1399.0,272.5421,272.5421,272.2754,272.3993,1399.0
2024-05-20 15:10:00,286.06,286.14,285.87,285.97,1760.0,272.4374,272.5135,272.2564,272.3516,1760.0
2024-05-20 15:15:00,285.99,286.0,285.82,285.83,800.0,272.3707,272.3802,272.2088,272.2183,800.0
2024-05-20 15:20:00,285.8,285.8,285.56,285.56,2051.0,272.1897,272.1897,271.9612,271.9612,2051.0
2024-05-20 15:25:00,285.73,285.81,285.72,285.77,770.0,272.1231,272.1993,272.1135,272.1612,770.0
2024-05-20 15:30:00,285.83,285.86,285.56,285.56,4066.0,272.2183,272.2469,271.9612,271.9612,4066.0
2024-05-20 15:35:00,285.56,285.82,285.47,285.81,5009.0,271.9612,272.2088,271.8754,272.1993,5009.0
2024-05-20 15:40:00,285.83,285.87,285.66,285.67,2010.0,272.2183,272.2564,272.0564,272.0659,2010.0
2024-05-20 15:45:00,285.59,285.92,285.56,285.92,5020.0,271.9897,272.304,271.9612,272.304,5020.0
2024-05-20 15:50:00,285.91,286.44,285.9,286.44,7733.0,272.2945,272.7993,272.285,272.7993,7733.0
2024-05-20 15:55:00,286.45,286.45,285.81,286.12,30403.0,272.8088,272.8088,272.1993,272.4945,30403.0
2024-05-21 09:30:00,285.55,285.83,285.55,285.83,5764.0,271.9516,272.2183,271.9516,272.2183,5764.0
2024-05-21 09:35:00,284.78,285.92,284.63,285.92,1800.0,271.2183,272.304,271.0755,272.304,1800.0
2024-05-21 09:40:00,284.9,285.6,284.58,285.45,9384.0,271.3326,271.9993,271.0278,271.8564,9384.0
2024-05-21 09:45:00,285.49,285.57,285.24,285.24,552.0,271.8945,271.9707,271.6564,271.6564,552.0
2024-05-21 09:50:00,285.5,285.51,285.29,285.43,2820.0,271.904,271.9135,271.704,271.8374,2820.0
2024-05-21 09:55:00,285.42,285.73,284.79,284.93,6383.0,271.8278,272.1231,271.2278,271.3612,6383.0
2024-05-21 10:00:00,285.0,285.0,284.7,284.72,2473.0,271.4278,271.4278,271.1421,271.1612,2473.0
2024-05-21 10:05:00,284.93,285.05,284.93,285.05,1000.0,271.3612,271.4754,271.3612,271.4754,1000.0
2024-05-21 10:10:00,285.4,285.4,285.07,285.2,1121.0,271.8088,271.8088,271.4945,271.6183,1121.0
2024-05-21 10:15:00,285.13,285.27,285.07,285.27,728.0,271.5516,271.685,271.4945,271.685,728.0
2024-05-21 10:20:00,285.04,285.16,285.0,285.16,1339.0,271.4659,271.5802,271.4278,271.5802,1339.0
2024-05-21 10:25:00,285.07,285.08,284.93,285.0,1500.0,271.4945,271.504,271.3612,271.4278,1500.0
2024-05-21 10:30:00,284.87,285.56,284.85,285.4,4485.0,271.304,271.9612,271.285,271.8088,4485.0
2024-05-21 10:35:00,285.57,285.61,285.36,285.49,5263.0,271.9707,272.0088,271.7707,271.8945,5263.0
2024-05-21 10:40:00,285.52,285.52,284.68,284.69,1700.0,271.9231,271.9231,271.1231,271.1326,1700.0
2024-05-21 10:45:00,284.81,284.94,284.68,284.68,2651.0,271.2469,271.3707,271.1231,271.1231,2651.0
2024-05-21 10:50:00,284.81,284.81,284.0,284.0,568.0,271.2469,271.2469,270.4755,270.4755,568.0
2024-05-21 10:55:00,284.41,284.58,284.13,284.13,1750.0,270.8659,271.0278,270.5993,270.5993,1750.0
2024-05-21 11:00:00,284.24,284.35,284.06,284.31,1103.0,270.704,270.8088,270.5326,270.7707,1103.0
2024-05-21 11:05:00,284.35,284.5,284.34,284.42,803.0,270.8088,270.9516,270.7993,270.8755,803.0
2024-05-21 11:10:00,284.39,284.79,284.39,284.79,1222.0,270.8469,271.2278,270.8469,271.2278,1222.0
2024-05-21 11:15:00,284.94,285.05,284.74,285.05,1678.0,271.3707,271.4754,271.1802,271.4754,1678.0
2024-05-21 11:20:00,285.0,285.0,284.99,285.0,177.0,271.4278,271.4278,271.4183,271.4278,177.0
2024-05-21 11:25:00,284.7,284.79,284.59,284.71,1617.0,271.1421,271.2278,271.0374,271.1516,1617.0
2024-05-21 11:30:00,284.67,284.88,284.56,284.62,1656.0,271.1135,271.3135,271.0088,271.0659,1656.0
2024-05-21 11:35:00,284.68,284.68,284.4,284.4,646.0,271.1231,271.1231,270.8564,270.8564,646.0
2024-05-21 11:40:00,284.18,284.58,284.11,284.46,3998.0,270.6469,271.0278,270.5802,270.9135,3998.0
2024-05-21 11:45:00,284.42,284.51,284.25,284.25,1325.0,270.8755,270.9612,270.7135,270.7135,1325.0
2024-05-21 11:50:00,284.23,284.23,283.92,283.92,1693.0,270.6945,270.6945,270.3993,270.3993,1693.0
2024-05-21 11:55:00,283.9,283.9,283.79,283.8,1100.0,270.3802,270.3802,270.2755,270.285,1100.0
2024-05-21 12:00:00,283.92,284.26,283.85,284.11,1833.0,270.3993,270.7231,270.3326,270.5802,1833.0
2024-05-21 12:05:00,283.95,284.02,283.93,283.93,330.0,270.4278,270.4945,270.4088,270.4088,330.0
2024-05-21 12:10:00,283.85,283.85,283.84,283.84,200.0,270.3326,270.3326,270.3231,270.3231,200.0
2024-05-21 12:15:00,283.84,283.84,283.75,283.84,300.0,270.3231,270.3231,270.2374,270.3231,300.0
2024-05-21 12:20:00,283.92,284.0,283.89,283.98,1233.0,270.3993,270.4755,270.3707,270.4564,1233.0
2024-05-21 12:25:00,283.97,284.02,283.92,284.01,551.0,270.4469,270.4945,270.3993,270.485,551.0
2024-05-21 12:30:00,284.0,284.01,284.0,284.0,100.0,270.4755,270.485,270.4755,270.4755,100.0
2024-05-21 12:35:00,283.9,283.92,283.79,283.87,1300.0,270.3802,270.3993,270.2755,270.3516,1300.0
2024-05-21 12:40:00,283.87,283.87,283.87,283.87,0.0,270.3516,270.3516,270.3516,270.3516,0.0
2024-05-21 12:45:00,283.88,284.27,283.87,284.25,1624.0,270.3612,270.7326,270.3516,270.7135,1624.0
2024-05-21 12:50:00,284.25,284.26,284.1,284.1,434.0,270.7135,270.7231,270.5707,270.5707,434.0
2024-05-21 12:55:00,284.12,284.12,283.98,283.98,1090.0,270.5897,270.5897,270.4564,270.4564,1090.0
2024-05-21 13:00:00,283.89,284.22,283.8,284.06,2400.0,270.3707,270.685,270.285,270.5326,2400.0
2024-05-21 13:05:00,283.94,283.94,283.79,283.89,577.0,270.4183,270.4183,270.2755,270.3707,577.0
2024-05-21 13:10:00,283.89,283.89,283.89,283.89,0.0,270.3707,270.3707,270.3707,270.3707,0.0
2024-05-21 13:15:00,283.74,283.87,283.72,283.72,1036.0,270.2278,270.3516,270.2088,270.2088,1036.0
2024-05-21 13:20:00,283.5,283.5,283.21,283.3,2705.0,269.9993,269.9993,269.7231,269.8088,2705.0
2024-05-21 13:25:00,283.33,283.34,283.19,283.19,547.0,269.8374,269.8469,269.704,269.704,547.0
2024-05-21 13:30:00,283.21,283.38,283.19,283.27,1656.0,269.7231,269.885,269.704,269.7802,1656.0
2024-05-21 13:35:00,283.27,283.27,283.27,283.27,0.0,269.7802,269.7802,269.7802,269.7802,0.0
2024-05-21 13:40:00,283.31,283.42,283.29,283.36,1001.0,269.8183,269.9231,269.7993,269.8659,1001.0
2024-05-21 13:45:00,283.56,283.56,283.22,283.22,470.0,270.0564,270.0564,269.7326,269.7326,470.0
2024-05-21 13:50:00,283.41,283.5,283.31,283.34,2046.0,269.9135,269.9993,269.8183,269.8469,2046.0
2024-05-21 13:55:00,283.41,283.41,283.2,283.2,1018.0,269.9135,269.9135,269.7135,269.7135,1018.0
2024-05-21 14:00:00,283.2,283.2,283.2,283.2,0.0,269.7135,269.7135,269.7135,269.7135,0.0
2024-05-21 14:05:00,283.26,283.28,283.11,283.11,1003.0,269.7707,269.7897,269.6278,269.6278,1003.0
2024-05-21 14:10:00,283.03,283.03,282.83,282.83,699.0,269.5516,269.5516,269.3612,269.3612,699.0
2024-05-21 14:15:00,282.83,283.06,282.83,283.01,641.0,269.3612,269.5802,269.3612,269.5326,641.0
2024-05-21 14:20:00,283.07,283.2,282.91,282.91,1462.0,269.5897,269.7135,269.4374,269.4374,1462.0
2024-05-21 14:25:00,282.83,282.83,282.41,282.41,2531.0,269.3612,269.3612,268.9612,268.9612,2531.0
2024-05-21 14:30:00,282.4,282.47,282.4,282.47,200.0,268.9516,269.0183,268.9516,269.0183,200.0
2024-05-21 14:35:00,282.09,282.28,282.09,282.11,800.0,268.6564,268.8374,268.6564,268.6755,800.0
2024-05-21 14:40:00,282.03,282.03,281.56,281.56,302.0,268.5993,268.5993,268.1516,268.1516,302.0
2024-05-21 14:45:00,281.54,281.84,281.51,281.72,2379.0,268.1326,268.4183,268.104,268.304,2379.0
2024-05-21 14:50:00,281.56,281.68,281.5,281.51,1870.0,268.1516,268.2659,268.0945,268.104,1870.0
2024-05-21 14:55:00,281.48,281.57,281.4,281.45,1022.0,268.0755,268.1612,267.9993,268.0469,1022.0
2024-05-21 15:00:00,281.54,281.54,281.23,281.25,1182.0,268.1326,268.1326,267.8374,267.8564,1182.0
2024-05-21 15:05:00,281.21,281.28,281.07,281.07,1271.0,267.8183,267.885,267.685,267.685,1271.0
2024-05-21 15:10:00,281.07,281.49,281.0,281.49,1489.0,267.685,268.085,267.6183,268.085,1489.0
2024-05-21 15:15:00,281.72,281.81,281.36,281.46,2553.0,268.304,268.3897,267.9612,268.0564,2553.0
2024-05-21 15:20:00,281.61,281.95,281.56,281.95,3439.0,268.1993,268.5231,268.1516,268.5231,3439.0
2024-05-21 15:25:00,282.17,282.17,281.88,281.88,419.0,268.7326,268.7326,268.4564,268.4564,419.0
2024-05-21 15:30:00,281.87,282.19,281.76,282.18,1923.0,268.4469,268.7516,268.3421,268.7421,1923.0
2024-05-21 15:35:00,282.28,282.34,282.14,282.15,1219.0,268.8374,268.8945,268.704,268.7136,1219.0
2024-05-21 15:40:00,282.13,282.16,281.44,281.68,3598.0,268.6945,268.7231,268.0374,268.2659,3598.0
2024-05-21 15:45:00,281.69,281.7,281.41,281.57,1757.0,268.2755,268.285,268.0088,268.1612,1757.0
2024-05-21 15:50:00,281.78,282.82,281.78,282.68,3765.0,268.3612,269.3516,268.3612,269.2183,3765.0
2024-05-21 15:55:00,282.93,283.19,282.57,283.15,26537.0,269.4564,269.704,269.1136,269.6659,26537.0
2024-05-22 09:30:00,281.74,282.09,281.2,281.2,5332.0,268.3231,268.6564,267.8088,267.8088,5332.0
2024-05-22 09:35:00,282.09,282.54,282.09,282.42,1750.0,268.6564,269.085,268.6564,268.9707,1750.0
2024-05-22 09:40:00,282.87,283.46,282.78,283.46,1222.0,269.3993,269.9612,269.3136,269.9612,1222.0
2024-05-22 09:45:00,283.37,283.38,282.9,283.13,2469.0,269.8755,269.885,269.4278,269.6469,2469.0
2024-05-22 09:50:00,283.13,283.5,282.72,283.5,2617.0,269.6469,269.9993,269.2564,269.9993,2617.0
2024-05-22 09:55:00,282.86,284.0,282.86,283.99,2068.0,269.3897,270.4755,269.3897,270.4659,2068.0
2024-05-22 10:00:00,283.98,284.0,283.07,283.18,3028.0,270.4564,270.4755,269.5897,269.6945,3028.0
2024-05-22 10:05:00,283.19,283.72,282.76,283.46,3540.0,269.704,270.2088,269.2945,269.9612,3540.0
2024-05-22 10:10:00,283.77,284.17,283.77,284.09,1527.0,270.2564,270.6374,270.2564,270.5612,1527.0
2024-05-22 10:15:00,284.24,284.47,284.17,284.27,3505.0,270.704,270.9231,270.6374,270.7326,3505.0
2024-05-22 10:20:00,284.42,284.42,284.4,284.4,322.0,270.8755,270.8755,270.8564,270.8564,322.0
2024-05-22 10:25:00,284.42,284.76,284.41,284.72,1313.0,270.8755,271.1993,270.8659,271.1612,1313.0
2024-05-22 10:30:00,284.74,285.04,284.74,285.01,1317.0,271.1802,271.4659,271.1802,271.4374,1317.0
2024-05-22 10:35:00,285.04,285.21,284.77,284.91,3030.0,271.4659,271.6278,271.2088,271.3421,3030.0
2024-05-22 10:40:00,284.98,284.98,284.56,284.66,2880.0,271.4088,271.4088,271.0088,271.104,2880.0
2024-05-22 10:45:00,285.16,285.72,285.16,285.37,1664.0,271.5802,272.1135,271.5802,271.7802,1664.0
2024-05-22 10:50:00,285.63,285.63,285.21,285.21,2328.0,272.0278,272.0278,271.6278,271.6278,2328.0
2024-05-22 10:55:00,285.16,285.26,285.05,285.19,1521.0,271.5802,271.6754,271.4754,271.6088,1521.0
2024-05-22 11:00:00,285.06,285.18,284.62,284.62,1900.0,271.485,271.5993,271.0659,271.0659,1900.0
2024-05-22 11:05:00,284.55,284.55,284.28,284.4,1471.0,270.9993,270.9993,270.7421,270.8564,1471.0
2024-05-22 11:10:00,284.44,284.59,284.42,284.59,991.0,270.8945,271.0374,270.8755,271.0374,991.0
2024-05-22 11:15:00,284.51,284.57,284.51,284.57,400.0,270.9612,271.0183,270.9612,271.0183,400.0
2024-05-22 11:20:00,284.46,284.73,284.31,284.31,2021.0,270.9135,271.1707,270.7707,270.7707,2021.0
2024-05-22 11:25:00,284.34,284.35,284.06,284.07,800.0,270.7993,270.8088,270.5326,270.5421,800.0
2024-05-22 11:30:00,284.06,284.07,283.78,283.93,911.0,270.5326,270.5421,270.2659,270.4088,911.0
2024-05-22 11:35:00,283.73,283.73,283.56,283.56,300.0,270.2183,270.2183,270.0564,270.0564,300.0
2024-05-22 11:40:00,283.46,284.05,283.46,284.05,1100.0,269.9612,270.5231,269.9612,270.5231,1100.0
2024-05-22 11:45:00,284.11,284.68,284.11,284.68,2563.0,270.5802,271.1231,270.5802,271.1231,2563.0
2024-05-22 11:50:00,284.63,284.67,284.48,284.67,717.0,271.0755,271.1135,270.9326,271.1135,717.0
2024-05-22 11:55:00,284.46,284.6,284.44,284.59,1100.0,270.9135,271.0469,270.8945,271.0374,1100.0
2024-05-22 12:00:00,284.45,284.45,284.43,284.43,480.0,270.904,270.904,270.885,270.885,480.0
2024-05-22 12:05:00,284.45,284.61,284.45,284.61,643.0,270.904,271.0564,270.904,271.0564,643.0
2024-05-22 12:10:00,284.77,284.98,284.75,284.83,1316.0,271.2088,271.4088,271.1897,271.2659,1316.0
2024-05-22 12:15:00,284.85,284.86,284.84,284.86,400.0,271.285,271.2945,271.2754,271.2945,400.0
2024-05-22 12:20:00,284.62,284.82,284.53,284.69,1524.0,271.0659,271.2564,270.9802,271.1326,1524.0
2024-05-22 12:25:00,284.69,284.69,284.68,284.69,100.0,271.1326,271.1326,271.1231,271.1326,100.0
2024-05-22 12:30:00,284.67,284.87,284.66,284.87,316.0,271.1135,271.304,271.104,271.304,316.0
2024-05-22 12:35:00,284.84,284.84,284.84,284.84,100.0,271.2754,271.2754,271.2754,271.2754,100.0
2024-05-22 12:40:00,285.08,285.08,284.63,284.63,1154.0,271.504,271.504,271.0755,271.0755,1154.0
2024-05-22 12:45:00,284.72,284.83,284.72,284.82,630.0,271.1612,271.2659,271.1612,271.2564,630.0
2024-05-22 12:50:00,284.79,284.79,284.78,284.79,100.0,271.2278,271.2278,271.2183,271.2278,100.0
2024-05-22 12:55:00,284.79,284.79,284.59,284.59,475.0,271.2278,271.2278,271.0374,271.0374,475.0
2024-05-22 13:00:00,284.81,285.07,284.81,284.99,700.0,271.2469,271.4945,271.2469,271.4183,700.0
2024-05-22 13:05:00,284.99,285.31,284.99,285.04,1000.0,271.4183,271.7231,271.4183,271.4659,1000.0
2024-05-22 13:10:00,285.04,285.04,285.04,285.04,0.0,271.4659,271.4659,271.4659,271.4659,0.0
2024-05-22 13:15:00,285.04,285.04,285.04,285.04,0.0,271.4659,271.4659,271.4659,271.4659,0.0
2024-05-22 13:20:00,284.94,284.95,284.59,284.75,1404.0,271.3707,271.3802,271.0374,271.1897,1404.0
2024-05-22 13:25:00,284.54,284.54,284.34,284.34,2731.0,270.9897,270.9897,270.7993,270.7993,2731.0
2024-05-22 13:30:00,284.29,284.66,284.22,284.31,1200.0,270.7516,271.104,270.685,270.7707,1200.0
2024-05-22 13:35:00,284.14,284.3,283.97,284.26,3239.0,270.6088,270.7612,270.4469,270.7231,3239.0
2024-05-22 13:40:00,284.13,284.14,284.13,284.13,100.0,270.5993,270.6088,270.5993,270.5993,100.0
2024-05-22 13:45:00,284.23,284.4,284.06,284.13,5290.0,270.6945,270.8564,270.5326,270.5993,5290.0
2024-05-22 13:50:00,284.17,284.17,284.01,284.02,561.0,270.6374,270.6374,270.485,270.4945,561.0
2024-05-22 13:55:00,284.02,284.13,283.94,284.13,1047.0,270.4945,270.5993,270.4183,270.5993,1047.0
2024-05-22 14:00:00,283.95,284.2,283.64,283.93,1702.0,270.4278,270.6659,270.1326,270.4088,1702.0
2024-05-22 14:05:00,284.04,284.07,284.04,284.07,259.0,270.5135,270.5421,270.5135,270.5421,259.0
2024-05-22 14:10:00,283.9,283.9,283.42,283.42,664.0,270.3802,270.3802,269.9231,269.9231,664.0
2024-05-22 14:15:00,283.36,283.37,283.15,283.36,549.0,269.8659,269.8755,269.6659,269.8659,549.0
2024-05-22 14:20:00,282.98,282.98,282.73,282.93,778.0,269.504,269.504,269.2659,269.4564,778.0
2024-05-22 14:25:00,282.68,282.68,281.99,281.99,600.0,269.2183,269.2183,268.5612,268.5612,600.0
2024-05-22 14:30:00,282.08,282.32,282.08,282.32,400.0,268.6469,268.8755,268.6469,268.8755,400.0
2024-05-22 14:35:00,282.4,282.53,282.4,282.53,342.0,268.9516,269.0755,268.9516,269.0755,342.0
2024-05-22 14:40:00,282.75,282.75,282.39,282.51,1025.0,269.285,269.285,268.9421,269.0564,1025.0
2024-05-22 14:45:00,282.47,282.9,282.46,282.53,1948.0,269.0183,269.4278,269.0088,269.0755,1948.0
2024-05-22 14:50:00,282.66,282.82,282.66,282.82,547.0,269.1993,269.3516,269.1993,269.3516,547.0
2024-05-22 14:55:00,282.67,282.67,282.59,282.59,300.0,269.2088,269.2088,269.1326,269.1326,300.0
2024-05-22 15:00:00,282.29,282.45,282.25,282.45,598.0,268.8469,268.9993,268.8088,268.9993,598.0
2024-05-22 15:05:00,282.61,282.71,282.61,282.71,1858.0,269.1516,269.2469,269.1516,269.2469,1858.0
2024-05-22 15:10:00,282.75,282.79,282.56,282.71,753.0,269.285,269.3231,269.104,269.2469,753.0
2024-05-22 15:15:00,282.36,282.8,282.36,282.8,666.0,268.9136,269.3326,268.9136,269.3326,666.0
2024-05-22 15:20:00,282.48,282.62,282.48,282.62,1591.0,269.0278,269.1612,269.0278,269.1612,1591.0
2024-05-22 15:25:00,282.56,282.56,282.39,282.39,667.0,269.104,269.104,268.9421,268.9421,667.0
2024-05-22 15:30:00,282.6,282.8,282.6,282.67,1539.0,269.1421,269.3326,269.1421,269.2088,1539.0
2024-05-22 15:35:00,282.53,282.53,282.53,282.53,200.0,269.0755,269.0755,269.0755,269.0755,200.0
2024-05-22 15:40:00,282.54,282.54,282.15,282.15,700.0,269.085,269.085,268.7136,268.7136,700.0
2024-05-22 15:45:00,282.17,282.49,281.99,282.0,2766.0,268.7326,269.0374,268.5612,268.5707,2766.0
2024-05-22 15:50:00,282.12,282.2,281.9,282.15,1770.0,268.685,268.7612,268.4755,268.7136,1770.0
2024-05-22 15:55:00,282.37,283.06,282.29,283.04,19119.0,268.9231,269.5802,268.8469,269.5612,19119.0
2024-05-23 09:30:00,282.51,282.51,280.01,280.06,7286.0,269.0564,269.0564,266.6755,266.7231,7286.0
2024-05-23 09:35:00,280.79,281.3,279.24,279.61,11274.0,267.4183,267.904,265.9421,266.2945,11274.0
2024-05-23 09:40:00,279.75,280.79,279.38,280.61,2030.0,266.4278,267.4183,266.0755,267.2469,2030.0
2024-05-23 09:45:00,280.64,280.64,279.04,279.53,6555.0,267.2755,267.2755,265.7517,266.2183,6555.0
2024-05-23 09:50:00,279.1,279.48,278.8,279.16,5031.0,265.8088,266.1707,265.5231,265.8659,5031.0
2024-05-23 09:55:00,279.08,279.34,278.82,278.94,1674.0,265.7898,266.0374,265.5421,265.6564,1674.0
2024-05-23 10:00:00,278.94,279.52,278.41,278.88,6442.0,265.6564,266.2088,265.1517,265.5993,6442.0
2024-05-23 10:05:00,279.11,279.38,279.11,279.32,3179.0,265.8183,266.0755,265.8183,266.0183,3179.0
2024-05-23 10:10:00,279.14,279.51,279.14,279.25,2772.0,265.8469,266.1993,265.8469,265.9517,2772.0
2024-05-23 10:15:00,279.43,279.64,279.42,279.47,2617.0,266.1231,266.3231,266.1136,266.1612,2617.0
2024-05-23 10:20:00,279.45,280.18,279.24,279.82,15803.0,266.1421,266.8374,265.9421,266.4945,15803.0
2024-05-23 10:25:00,279.51,279.78,279.51,279.78,1300.0,266.1993,266.4564,266.1993,266.4564,1300.0
2024-05-23 10:30:00,280.03,280.03,278.6,278.6,8138.0,266.6945,266.6945,265.3326,265.3326,8138.0
2024-05-23 10:35:00,278.5,279.0,278.44,278.87,5523.0,265.2374,265.7136,265.1802,265.5898,5523.0
2024-05-23 10:40:00,278.97,278.97,278.69,278.73,5565.0,265.685,265.685,265.4183,265.4564,5565.0
2024-05-23 10:45:00,278.48,278.48,278.18,278.18,3843.0,265.2183,265.2183,264.9326,264.9326,3843.0
2024-05-23 10:50:00,278.06,278.31,278.0,278.0,3703.0,264.8183,265.0564,264.7612,264.7612,3703.0
2024-05-23 10:55:00,277.91,278.2,277.84,278.0,5358.0,264.6755,264.9517,264.6088,264.7612,5358.0
2024-05-23 11:00:00,277.78,277.9,277.54,277.79,5160.0,264.5517,264.6659,264.3231,264.5612,5160.0
2024-05-23 11:05:00,277.79,278.61,277.7,278.61,3850.0,264.5612,265.3421,264.4755,265.3421,3850.0
2024-05-23 11:10:00,278.65,278.78,278.5,278.65,2810.0,265.3802,265.504,265.2374,265.3802,2810.0
2024-05-23 11:15:00,278.66,278.69,277.89,277.89,6026.0,265.3898,265.4183,264.6564,264.6564,6026.0
2024-05-23 11:20:00,278.07,278.21,277.92,278.1,7295.0,264.8278,264.9612,264.685,264.8564,7295.0
2024-05-23 11:25:00,278.15,278.34,278.0,278.11,11192.0,264.904,265.085,264.7612,264.8659,11192.0
2024-05-23 11:30:00,278.06,278.18,277.92,278.13,4402.0,264.8183,264.9326,264.685,264.885,4402.0
2024-05-23 11:35:00,278.07,278.29,278.06,278.29,14021.0,264.8278,265.0374,264.8183,265.0374,14021.0
2024-05-23 11:40:00,278.23,278.23,277.77,277.77,4678.0,264.9802,264.9802,264.5421,264.5421,4678.0
2024-05-23 11:45:00,277.8,277.87,277.58,277.61,1169.0,264.5707,264.6374,264.3612,264.3898,1169.0
2024-05-23 11:50:00,277.6,277.91,277.6,277.91,3604.0,264.3802,264.6755,264.3802,264.6755,3604.0
2024-05-23 11:55:00,278.07,278.22,277.97,277.99,5226.0,264.8278,264.9707,264.7326,264.7517,5226.0
2024-05-23 12:00:00,277.97,278.07,277.85,277.87,3219.0,264.7326,264.8278,264.6183,264.6374,3219.0
2024-05-23 12:05:00,277.94,277.95,277.47,277.47,3768.0,264.704,264.7136,264.2564,264.2564,3768.0
2024-05-23 12:10:00,277.46,277.67,277.46,277.48,1326.0,264.2469,264.4469,264.2469,264.2659,1326.0
2024-05-23 12:15:00,277.49,277.55,277.28,277.36,3393.0,264.2755,264.3326,264.0755,264.1517,3393.0
2024-05-23 12:20:00,277.37,277.92,277.36,277.92,1828.0,264.1612,264.685,264.1517,264.685,1828.0
2024-05-23 12:25:00,277.72,277.79,277.72,277.79,415.0,264.4945,264.5612,264.4945,264.5612,415.0
2024-05-23 12:30:00,277.79,278.03,277.79,278.03,609.0,264.5612,264.7898,264.5612,264.7898,609.0
2024-05-23 12:35:00,278.03,278.03,277.77,278.03,500.0,264.7898,264.7898,264.5421,264.7898,500.0
2024-05-23 12:40:00,277.78,277.89,277.46,277.67,8297.0,264.5517,264.6564,264.2469,264.4469,8297.0
2024-05-23 12:45:00,277.54,277.54,277.22,277.22,1827.0,264.3231,264.3231,264.0183,264.0183,1827.0
2024-05-23 12:50:00,277.62,277.74,277.35,277.35,3880.0,264.3993,264.5136,264.1421,264.1421,3880.0
2024-05-23 12:55:00,277.46,277.58,277.45,277.5,1359.0,264.2469,264.3612,264.2374,264.285,1359.0
2024-05-23 13:00:00,277.46,277.46,277.2,277.2,2580.0,264.2469,264.2469,263.9993,263.9993,2580.0
2024-05-23 13:05:00,277.14,277.14,277.07,277.07,200.0,263.9421,263.9421,263.8755,263.8755,200.0
2024-05-23 13:10:00,277.3,277.44,277.21,277.44,2959.0,264.0945,264.2279,264.0088,264.2279,2959.0
2024-05-23 13:15:00,277.3,277.41,277.29,277.41,3638.0,264.0945,264.1993,264.085,264.1993,3638.0
2024-05-23 13:20:00,277.32,277.33,277.12,277.33,6390.0,264.1136,264.1231,263.9231,264.1231,6390.0
2024-05-23 13:25:00,277.33,277.47,277.33,277.47,400.0,264.1231,264.2564,264.1231,264.2564,400.0
2024-05-23 13:30:00,277.31,277.31,276.73,276.89,4208.0,264.104,264.104,263.5517,263.704,4208.0
2024-05-23 13:35:00,276.86,276.86,276.07,276.07,5618.0,263.6755,263.6755,262.9231,262.9231,5618.0
2024-05-23 13:40:00,276.06,276.31,275.86,276.18,4837.0,262.9136,263.1517,262.7231,263.0279,4837.0
2024-05-23 13:45:00,276.04,276.04,275.82,275.99,1822.0,262.8945,262.8945,262.685,262.8469,1822.0
2024-05-23 13:50:00,275.94,276.26,275.91,276.01,2835.0,262.7993,263.104,262.7707,262.8659,2835.0
2024-05-23 13:55:00,275.97,275.97,275.81,275.81,3089.0,262.8279,262.8279,262.6755,262.6755,3089.0
2024-05-23 14:00:00,275.81,275.81,275.17,275.18,5882.0,262.6755,262.6755,262.066,262.0755,5882.0
2024-05-23 14:05:00,275.01,275.42,274.89,275.42,3258.0,261.9136,262.304,261.7993,262.304,3258.0
2024-05-23 14:10:00,275.4,275.8,275.4,275.69,1400.0,262.285,262.6659,262.285,262.5612,1400.0
2024-05-23 14:15:00,275.87,275.95,275.57,275.57,6555.0,262.7326,262.8088,262.4469,262.4469,6555.0
2024-05-23 14:20:00,275.58,275.6,275.35,275.35,1400.0,262.4564,262.4755,262.2374,262.2374,1400.0
2024-05-23 14:25:00,275.57,275.67,275.41,275.47,1847.0,262.4469,262.5421,262.2945,262.3517,1847.0
2024-05-23 14:30:00,275.51,275.85,275.44,275.85,5188.0,262.3898,262.7136,262.3231,262.7136,5188.0
2024-05-23 14:35:00,275.93,276.1,275.91,275.91,1903.0,262.7898,262.9517,262.7707,262.7707,1903.0
2024-05-23 14:40:00,276.02,276.13,276.02,276.13,400.0,262.8755,262.9802,262.8755,262.9802,400.0
2024-05-23 14:45:00,276.06,276.16,275.81,275.81,9336.0,262.9136,263.0088,262.6755,262.6755,9336.0
2024-05-23 14:50:00,275.54,275.59,275.14,275.17,2068.0,262.4183,262.466,262.0374,262.066,2068.0
2024-05-23 14:55:00,275.31,275.46,275.24,275.37,1725.0,262.1993,262.3421,262.1326,262.2564,1725.0
2024-05-23 15:00:00,275.24,275.8,275.24,275.74,1643.0,262.1326,262.6659,262.1326,262.6088,1643.0
2024-05-23 15:05:00,275.71,275.72,275.71,275.72,200.0,262.5802,262.5898,262.5802,262.5898,200.0
2024-05-23 15:10:00,275.57,275.64,275.57,275.61,6825.0,262.4469,262.5136,262.4469,262.485,6825.0
2024-05-23 15:15:00,275.57,275.57,275.28,275.28,9652.0,262.4469,262.4469,262.1707,262.1707,9652.0
2024-05-23 15:20:00,275.43,275.75,275.31,275.7,9238.0,262.3136,262.6183,262.1993,262.5707,9238.0
2024-05-23 15:25:00,275.79,275.8,275.69,275.75,4682.0,262.6564,262.6659,262.5612,262.6183,4682.0
2024-05-23 15:30:00,275.64,275.7,275.44,275.44,9638.0,262.5136,262.5707,262.3231,262.3231,9638.0
2024-05-23 15:35:00,275.6,275.94,275.33,275.42,14941.0,262.4755,262.7993,262.2183,262.304,14941.0
2024-05-23 15:40:00,275.43,275.43,275.11,275.12,8462.0,262.3136,262.3136,262.0088,262.0183,8462.0
2024-05-23 15:45:00,275.03,275.14,274.87,275.01,11252.0,261.9326,262.0374,261.7802,261.9136,11252.0
2024-05-23 15:50:00,275.14,275.14,274.61,274.71,9108.0,262.0374,262.0374,261.5326,261.6279,9108.0
2024-05-23 15:55:00,274.75,274.88,274.24,274.42,26022.0,261.666,261.7898,261.1802,261.3517,26022.0
2024-05-24 09:30:00,275.43,275.43,273.69,273.69,19345.0,262.3136,262.3136,260.6564,260.6564,19345.0
2024-05-24 09:35:00,273.07,274.5,273.04,274.43,3223.0,260.066,261.4279,260.0374,261.3612,3223.0
2024-05-24 09:40:00,274.3,274.37,273.99,273.99,3246.0,261.2374,261.304,260.9421,260.9421,3246.0
2024-05-24 09:45:00,273.59,273.65,273.39,273.39,2633.0,260.5612,260.6183,260.3707,260.3707,2633.0
2024-05-24 09:50:00,273.0,273.48,272.84,273.2,8462.0,259.9993,260.4564,259.8469,260.1898,8462.0
2024-05-24 09:55:00,273.0,273.43,272.91,273.13,5305.0,259.9993,260.4088,259.9136,260.1231,5305.0
2024-05-24 10:00:00,273.32,273.71,273.21,273.71,3949.0,260.3041,260.6755,260.1993,260.6755,3949.0
2024-05-24 10:05:00,273.48,273.85,273.48,273.53,4718.0,260.4564,260.8088,260.4564,260.5041,4718.0
2024-05-24 10:10:00,273.68,274.19,273.68,273.75,2090.0,260.6469,261.1326,260.6469,260.7136,2090.0
2024-05-24 10:15:00,273.62,273.83,273.56,273.83,1304.0,260.5898,260.7898,260.5326,260.7898,1304.0
2024-05-24 10:20:00,273.5,273.8,273.5,273.8,680.0,260.4755,260.7612,260.4755,260.7612,680.0
2024-05-24 10:25:00,273.99,274.03,273.77,273.78,1417.0,260.9421,260.9802,260.7326,260.7421,1417.0
2024-05-24 10:30:00,273.68,273.82,273.6,273.62,4312.0,260.6469,260.7802,260.5707,260.5898,4312.0
2024-05-24 10:35:00,273.4,273.43,272.99,273.4,8341.0,260.3802,260.4088,259.9898,260.3802,8341.0
2024-05-24 10:40:00,273.4,273.69,272.93,272.93,4486.0,260.3802,260.6564,259.9326,259.9326,4486.0
2024-05-24 10:45:00,273.15,273.18,273.11,273.18,1407.0,260.1421,260.1707,260.1041,260.1707,1407.0
2024-05-24 10:50:00,273.17,273.45,273.17,273.45,621.0,260.1612,260.4279,260.1612,260.4279,621.0
2024-05-24 10:55:00,273.21,273.38,273.21,273.38,2648.0,260.1993,260.3612,260.1993,260.3612,2648.0
2024-05-24 11:00:00,273.34,273.66,273.34,273.61,2139.0,260.3231,260.6279,260.3231,260.5802,2139.0
2024-05-24 11:05:00,273.58,273.8,273.56,273.8,700.0,260.5517,260.7612,260.5326,260.7612,700.0
2024-05-24 11:10:00,273.8,274.13,273.78,274.08,2305.0,260.7612,261.0755,260.7421,261.0279,2305.0
2024-05-24 11:15:00,274.35,274.35,274.01,274.01,1840.0,261.285,261.285,260.9612,260.9612,1840.0
2024-05-24 11:20:00,274.12,274.12,273.68,273.68,3005.0,261.066,261.066,260.6469,260.6469,3005.0
2024-05-24 11:25:00,273.69,273.97,273.66,273.93,4034.0,260.6564,260.9231,260.6279,260.885,4034.0
2024-05-24 11:30:00,273.79,274.02,273.79,273.9,400.0,260.7517,260.9707,260.7517,260.8564,400.0
2024-05-24 11:35:00,273.93,273.93,273.63,273.63,2984.0,260.885,260.885,260.5993,260.5993,2984.0
2024-05-24 11:40:00,273.52,273.63,273.51,273.63,400.0,260.4945,260.5993,260.485,260.5993,400.0
2024-05-24 11:45:00,273.51,273.51,273.13,273.13,2117.0,260.485,260.485,260.1231,260.1231,2117.0
2024-05-24 11:50:00,273.25,273.36,273.24,273.25,689.0,260.2374,260.3421,260.2279,260.2374,689.0
2024-05-24 11:55:00,273.25,273.38,273.16,273.16,975.0,260.2374,260.3612,260.1517,260.1517,975.0
2024-05-24 12:00:00,273.16,273.52,273.16,273.52,3044.0,260.1517,260.4945,260.1517,260.4945,3044.0
2024-05-24 12:05:00,273.55,273.72,273.55,273.64,1477.0,260.5231,260.685,260.5231,260.6088,1477.0
2024-05-24 12:10:00,274.0,274.0,273.83,273.87,16970.0,260.9517,260.9517,260.7898,260.8279,16970.0
2024-05-24 12:15:00,273.87,274.26,273.78,274.22,8064.0,260.8279,261.1993,260.7421,261.1612,8064.0
2024-05-24 12:20:00,274.23,274.33,274.12,274.16,3419.0,261.1707,261.266,261.066,261.104,3419.0
2024-05-24 12:25:00,274.15,274.34,273.88,273.88,2307.0,261.0945,261.2755,260.8374,260.8374,2307.0
2024-05-24 12:30:00,273.81,273.89,273.7,273.78,2815.0,260.7707,260.8469,260.666,260.7421,2815.0
2024-05-24 12:35:00,273.72,273.85,273.63,273.63,4628.0,260.685,260.8088,260.5993,260.5993,4628.0
2024-05-24 12:40:00,273.59,273.6,273.31,273.31,3297.0,260.5612,260.5707,260.2945,260.2945,3297.0
2024-05-24 12:45:00,273.32,273.84,273.31,273.55,3157.0,260.3041,260.7993,260.2945,260.5231,3157.0
2024-05-24 12:50:00,273.55,273.55,273.55,273.55,0.0,260.5231,260.5231,260.5231,260.5231,0.0
2024-05-24 12:55:00,273.55,273.55,273.37,273.37,7116.0,260.5231,260.5231,260.3517,260.3517,7116.0
2024-05-24 13:00:00,273.39,273.4,273.27,273.27,1988.0,260.3707,260.3802,260.2564,260.2564,1988.0
2024-05-24 13:05:00,273.27,273.29,273.17,273.2,4794.0,260.2564,260.2755,260.1612,260.1898,4794.0
2024-05-24 13:10:00,273.19,273.38,273.11,273.35,4375.0,260.1802,260.3612,260.1041,260.3326,4375.0
2024-05-24 13:15:00,273.47,273.62,273.32,273.43,2417.0,260.4469,260.5898,260.3041,260.4088,2417.0
2024-05-24 13:20:00,273.55,273.55,273.55,273.55,100.0,260.5231,260.5231,260.5231,260.5231,100.0
2024-05-24 13:25:00,273.6,273.69,273.42,273.57,8773.0,260.5707,260.6564,260.3993,260.5421,8773.0
2024-05-24 13:30:00,273.57,273.62,273.44,273.5,3098.0,260.5421,260.5898,260.4183,260.4755,3098.0
2024-05-24 13:35:00,273.5,273.57,273.49,273.54,2198.0,260.4755,260.5421,260.466,260.5136,2198.0
2024-05-24 13:40:00,273.45,273.45,273.23,273.23,2656.0,260.4279,260.4279,260.2183,260.2183,2656.0
2024-05-24 13:45:00,273.08,273.08,273.03,273.04,2084.0,260.0755,260.0755,260.0279,260.0374,2084.0
2024-05-24 13:50:00,272.91,273.08,272.77,273.05,5779.0,259.9136,260.0755,259.7802,260.0469,5779.0
2024-05-24 13:55:00,272.87,273.05,272.83,272.83,4327.0,259.8755,260.0469,259.8374,259.8374,4327.0
2024-05-24 14:00:00,272.83,272.83,272.83,272.83,0.0,259.8374,259.8374,259.8374,259.8374,0.0
2024-05-24 14:05:00,273.1,273.21,272.94,273.2,1982.0,260.0945,260.1993,259.9421,260.1898,1982.0
2024-05-24 14:10:00,273.19,273.19,273.09,273.09,1339.0,260.1802,260.1802,260.085,260.085,1339.0
2024-05-24 14:15:00,273.04,273.23,273.04,273.11,1443.0,260.0374,260.2183,260.0374,260.1041,1443.0
2024-05-24 14:20:00,273.0,273.0,272.87,272.87,1497.0,259.9993,259.9993,259.8755,259.8755,1497.0
2024-05-24 14:25:00,272.76,272.77,272.66,272.76,605.0,259.7707,259.7802,259.6755,259.7707,605.0
2024-05-24 14:30:00,272.68,272.79,272.66,272.74,1353.0,259.6945,259.7993,259.6755,259.7517,1353.0
2024-05-24 14:35:00,272.73,273.12,272.73,273.12,1512.0,259.7421,260.1136,259.7421,260.1136,1512.0
2024-05-24 14:40:00,273.11,273.3,273.1,273.22,3585.0,260.1041,260.285,260.0945,260.2088,3585.0
2024-05-24 14:45:00,273.1,273.25,273.09,273.21,1613.0,260.0945,260.2374,260.085,260.1993,1613.0
2024-05-24 14:50:00,273.1,273.1,273.05,273.06,2931.0,260.0945,260.0945,260.0469,260.0564,2931.0
2024-05-24 14:55:00,272.99,273.09,272.92,272.97,1695.0,259.9898,260.085,259.9231,259.9707,1695.0
2024-05-24 15:00:00,273.08,273.08,272.6,272.71,1868.0,260.0755,260.0755,259.6183,259.7231,1868.0
2024-05-24 15:05:00,272.71,273.01,272.7,273.0,1000.0,259.7231,260.0088,259.7136,259.9993,1000.0
2024-05-24 15:10:00,273.0,273.0,272.86,272.86,1084.0,259.9993,259.9993,259.866,259.866,1084.0
2024-05-24 15:15:00,272.86,273.03,272.86,273.01,600.0,259.866,260.0279,259.866,260.0088,600.0
2024-05-24 15:20:00,273.05,273.05,272.88,272.9,4055.0,260.0469,260.0469,259.885,259.9041,4055.0
2024-05-24 15:25:00,272.98,273.05,272.81,272.87,3245.0,259.9802,260.0469,259.8183,259.8755,3245.0
2024-05-24 15:30:00,272.9,273.05,272.85,272.94,2008.0,259.9041,260.0469,259.8564,259.9421,2008.0
2024-05-24 15:35:00,273.0,273.31,273.0,273.08,5774.0,259.9993,260.2945,259.9993,260.0755,5774.0
2024-05-24 15:40:00,273.04,273.07,272.91,273.06,6505.0,260.0374,260.066,259.9136,260.0564,6505.0
2024-05-24 15:45:00,273.04,273.14,272.77,272.77,14682.0,260.0374,260.1326,259.7802,259.7802,14682.0
2024-05-24 15:50:00,272.74,272.78,272.38,272.51,5681.0,259.7517,259.7898,259.4088,259.5326,5681.0
2024-05-24 15:55:00,272.59,272.67,271.87,272.3,71076.0,259.6088,259.685,258.9231,259.3326,71076.0
2024-05-28 09:30:00,274.39,274.4,273.34,273.37,7909.0,261.3231,261.3326,260.3231,260.3517,7909.0
2024-05-28 09:35:00,273.74,274.11,273.36,273.63,2412.0,260.7041,261.0564,260.3421,260.5993,2412.0
2024-05-28 09:40:00,273.25,274.06,273.24,274.06,1620.0,260.2374,261.0088,260.2279,261.0088,1620.0
2024-05-28 09:45:00,273.75,274.78,273.75,274.78,2765.0,260.7136,261.6945,260.7136,261.6945,2765.0
2024-05-28 09:50:00,274.85,275.09,274.66,274.66,4177.0,261.7612,261.9898,261.5802,261.5802,4177.0
2024-05-28 09:55:00,274.38,275.38,274.36,275.31,3111.0,261.3136,262.266,261.2945,262.1993,3111.0
2024-05-28 10:00:00,275.67,275.67,275.04,275.23,4791.0,262.5421,262.5421,261.9421,262.1231,4791.0
2024-05-28 10:05:00,275.5,275.5,274.2,274.2,2410.0,262.3802,262.3802,261.1421,261.1421,2410.0
2024-05-28 10:10:00,274.06,274.06,273.73,273.83,3348.0,261.0088,261.0088,260.6945,260.7898,3348.0
2024-05-28 10:15:00,273.72,273.75,273.44,273.63,2561.0,260.685,260.7136,260.4183,260.5993,2561.0
2024-05-28 10:20:00,273.53,273.53,272.92,273.31,2217.0,260.5041,260.5041,259.9231,260.2945,2217.0
2024-05-28 10:25:00,273.18,273.18,272.64,272.65,1429.0,260.1707,260.1707,259.6564,259.666,1429.0
2024-05-28 10:30:00,272.59,272.8,272.47,272.6,1784.0,259.6088,259.8088,259.4945,259.6183,1784.0
2024-05-28 10:35:00,272.61,272.61,272.19,272.19,1132.0,259.6279,259.6279,259.2279,259.2279,1132.0
2024-05-28 10:40:00,272.32,272.44,272.16,272.36,3033.0,259.3517,259.466,259.1993,259.3898,3033.0
2024-05-28 10:45:00,272.41,272.53,272.28,272.28,2720.0,259.4374,259.5517,259.3136,259.3136,2720.0
2024-05-28 10:50:00,272.1,272.44,272.03,272.44,1700.0,259.1421,259.466,259.0755,259.466,1700.0
2024-05-28 10:55:00,272.16,272.2,271.99,272.11,2963.0,259.1993,259.2374,259.0374,259.1517,2963.0
2024-05-28 11:00:00,271.97,271.98,271.51,271.51,3101.0,259.0183,259.0279,258.5802,258.5802,3101.0
2024-05-28 11:05:00,271.47,271.56,271.37,271.5,3737.0,258.5422,258.6279,258.4469,258.5707,3737.0
2024-05-28 11:10:00,271.63,271.74,271.59,271.74,755.0,258.6945,258.7993,258.6564,258.7993,755.0
2024-05-28 11:15:00,271.64,271.65,271.62,271.62,1453.0,258.7041,258.7136,258.685,258.685,1453.0
2024-05-28 11:20:00,271.65,271.76,271.57,271.76,1677.0,258.7136,258.8183,258.6374,258.8183,1677.0
2024-05-28 11:25:00,271.81,271.89,271.81,271.89,874.0,258.866,258.9422,258.866,258.9422,874.0
2024-05-28 11:30:00,272.05,272.24,271.99,272.24,1850.0,259.0945,259.2755,259.0374,259.2755,1850.0
2024-05-28 11:35:00,272.3,272.32,272.18,272.18,1037.0,259.3326,259.3517,259.2183,259.2183,1037.0
2024-05-28 11:40:00,272.18,272.56,272.1,272.1,4958.0,259.2183,259.5802,259.1421,259.1421,4958.0
2024-05-28 11:45:00,272.07,272.11,271.65,271.72,6089.0,259.1136,259.1517,258.7136,258.7802,6089.0
2024-05-28 11:50:00,271.8,272.12,271.79,272.12,1620.0,258.8564,259.1612,258.8469,259.1612,1620.0
2024-05-28 11:55:00,272.2,272.32,271.95,272.05,1847.0,259.2374,259.3517,258.9993,259.0945,1847.0
2024-05-28 12:00:00,272.12,272.15,272.06,272.06,1183.0,259.1612,259.1898,259.1041,259.1041,1183.0
2024-05-28 12:05:00,271.92,271.99,271.92,271.97,1244.0,258.9707,259.0374,258.9707,259.0183,1244.0
2024-05-28 12:10:00,272.03,272.04,271.62,271.7,4417.0,259.0755,259.085,258.685,258.7612,4417.0
2024-05-28 12:15:00,271.71,271.71,271.56,271.57,600.0,258.7707,258.7707,258.6279,258.6374,600.0
2024-05-28 12:20:00,271.56,271.84,271.43,271.84,3388.0,258.6279,258.8945,258.5041,258.8945,3388.0
2024-05-28 12:25:00,271.79,271.79,271.58,271.59,357.0,258.8469,258.8469,258.6469,258.6564,357.0
2024-05-28 12:30:00,271.63,271.91,271.62,271.76,2050.0,258.6945,258.9612,258.685,258.8183,2050.0
2024-05-28 12:35:00,271.91,271.95,271.91,271.94,700.0,258.9612,258.9993,258.9612,258.9898,700.0
2024-05-28 12:40:00,271.99,271.99,271.89,271.9,2129.0,259.0374,259.0374,258.9422,258.9517,2129.0
2024-05-28 12:45:00,271.96,272.15,271.96,272.15,3236.0,259.0088,259.1898,259.0088,259.1898,3236.0
2024-05-28 12:50:00,272.19,272.33,272.19,272.32,1500.0,259.2279,259.3612,259.2279,259.3517,1500.0
2024-05-28 12:55:00,272.31,272.31,272.08,272.08,1200.0,259.3421,259.3421,259.1231,259.1231,1200.0
2024-05-28 13:00:00,272.21,272.23,271.51,271.51,3198.0,259.2469,259.266,258.5802,258.5802,3198.0
2024-05-28 13:05:00,271.55,271.81,271.55,271.81,2956.0,258.6183,258.866,258.6183,258.866,2956.0
2024-05-28 13:10:00,271.92,271.92,271.86,271.92,1077.0,258.9707,258.9707,258.9136,258.9707,1077.0
2024-05-28 13:15:00,272.06,272.06,271.75,271.77,1461.0,259.1041,259.1041,258.8088,258.8279,1461.0
2024-05-28 13:20:00,271.61,271.62,271.6,271.6,689.0,258.6755,258.685,258.666,258.666,689.0
2024-05-28 13:25:00,271.5,271.84,271.3,271.68,5755.0,258.5707,258.8945,258.3802,258.7422,5755.0
2024-05-28 13:30:00,271.86,271.91,271.83,271.91,500.0,258.9136,258.9612,258.885,258.9612,500.0
2024-05-28 13:35:00,271.9,271.91,271.78,271.91,1696.0,258.9517,258.9612,258.8374,258.9612,1696.0
2024-05-28 13:40:00,271.9,271.91,271.75,271.86,1749.0,258.9517,258.9612,258.8088,258.9136,1749.0
2024-05-28 13:45:00,271.8,271.81,271.25,271.25,4511.0,258.8564,258.866,258.3326,258.3326,4511.0
2024-05-28 13:50:00,271.25,271.39,271.06,271.39,2187.0,258.3326,258.466,258.1517,258.466,2187.0
2024-05-28 13:55:00,271.38,271.52,271.37,271.52,1290.0,258.4564,258.5898,258.4469,258.5898,1290.0
2024-05-28 14:00:00,271.6,271.7,271.32,271.48,2384.0,258.666,258.7612,258.3993,258.5517,2384.0
2024-05-28 14:05:00,271.52,271.6,271.52,271.57,400.0,258.5898,258.666,258.5898,258.6374,400.0
2024-05-28 14:10:00,271.57,271.68,271.49,271.5,1019.0,258.6374,258.7422,258.5612,258.5707,1019.0
2024-05-28 14:15:00,271.6,271.9,271.48,271.9,1822.0,258.666,258.9517,258.5517,258.9517,1822.0
2024-05-28 14:20:00,271.75,271.75,271.45,271.48,3065.0,258.8088,258.8088,258.5231,258.5517,3065.0
2024-05-28 14:25:00,271.4,271.4,270.84,270.84,4970.0,258.4755,258.4755,257.9422,257.9422,4970.0
2024-05-28 14:30:00,270.83,270.83,270.73,270.79,2220.0,257.9326,257.9326,257.8374,257.8945,2220.0
2024-05-28 14:35:00,270.84,270.97,270.84,270.88,1000.0,257.9422,258.066,257.9422,257.9802,1000.0
2024-05-28 14:40:00,270.97,271.32,270.97,271.24,3172.0,258.066,258.3993,258.066,258.3231,3172.0
2024-05-28 14:45:00,271.24,271.24,271.24,271.24,0.0,258.3231,258.3231,258.3231,258.3231,0.0
2024-05-28 14:50:00,271.35,271.41,271.28,271.31,2070.0,258.4279,258.485,258.3612,258.3898,2070.0
2024-05-28 14:55:00,271.4,271.7,271.39,271.55,1901.0,258.4755,258.7612,258.466,258.6183,1901.0
2024-05-28 15:00:00,271.57,271.57,270.8,270.81,4370.0,258.6374,258.6374,257.9041,257.9136,4370.0
2024-05-28 15:05:00,270.85,271.11,270.76,270.77,4813.0,257.9517,258.1993,257.866,257.8755,4813.0
2024-05-28 15:10:00,270.92,271.3,270.91,271.3,2112.0,258.0183,258.3802,258.0088,258.3802,2112.0
2024-05-28 15:15:00,271.3,271.4,271.23,271.38,2555.0,258.3802,258.4755,258.3136,258.4564,2555.0
2024-05-28 15:20:00,271.28,271.29,270.98,270.98,4359.0,258.3612,258.3707,258.0755,258.0755,4359.0
2024-05-28 15:25:00,271.06,271.45,271.06,271.34,4336.0,258.1517,258.5231,258.1517,258.4183,4336.0
2024-05-28 15:30:00,271.35,271.38,271.02,271.02,2948.0,258.4279,258.4564,258.1136,258.1136,2948.0
2024-05-28 15:35:00,271.06,271.17,270.93,271.11,4878.0,258.1517,258.2564,258.0279,258.1993,4878.0
2024-05-28 15:40:00,271.06,271.17,270.86,270.97,12531.0,258.1517,258.2564,257.9612,258.066,12531.0
2024-05-28 15:45:00,270.97,271.34,270.95,271.34,16205.0,258.066,258.4183,258.0469,258.4183,16205.0
2024-05-28 15:50:00,271.26,271.57,271.13,271.36,4583.0,258.3422,258.6374,258.2183,258.4374,4583.0
2024-05-28 15:55:00,271.32,271.34,270.39,270.49,55660.0,258.3993,258.4183,257.5136,257.6088,55660.0
2024-05-29 09:30:00,267.26,267.98,266.15,266.15,13265.0,254.5326,255.2184,253.4755,253.4755,13265.0
2024-05-29 09:35:00,266.38,267.7,265.8,266.35,1745.0,253.6945,254.9517,253.1422,253.666,1745.0
2024-05-29 09:40:00,265.95,266.43,265.77,266.43,2151.0,253.285,253.7422,253.1136,253.7422,2151.0
2024-05-29 09:45:00,266.7,266.7,265.76,265.84,2623.0,253.9993,253.9993,253.1041,253.1803,2623.0
2024-05-29 09:50:00,265.74,265.74,265.07,265.07,2714.0,253.085,253.085,252.4469,252.4469,2714.0
2024-05-29 09:55:00,265.07,265.49,264.83,265.45,2683.0,252.4469,252.8469,252.2184,252.8088,2683.0
2024-05-29 10:00:00,265.62,266.04,265.62,265.7,2182.0,252.9707,253.3707,252.9707,253.0469,2182.0
2024-05-29 10:05:00,265.7,265.73,265.4,265.59,1915.0,253.0469,253.0755,252.7612,252.9422,1915.0
2024-05-29 10:10:00,265.54,265.69,265.22,265.3,4631.0,252.8945,253.0374,252.5898,252.666,4631.0
2024-05-29 10:15:00,265.21,265.32,264.81,264.83,2274.0,252.5803,252.685,252.1993,252.2184,2274.0
2024-05-29 10:20:00,264.78,265.03,264.77,265.03,1929.0,252.1707,252.4088,252.1612,252.4088,1929.0
2024-05-29 10:25:00,265.25,265.43,264.65,264.65,2293.0,252.6184,252.7898,252.0469,252.0469,2293.0
2024-05-29 10:30:00,264.75,264.96,264.62,264.84,2661.0,252.1422,252.3422,252.0184,252.2279,2661.0
2024-05-29 10:35:00,264.97,265.28,264.88,265.28,1898.0,252.3517,252.6469,252.266,252.6469,1898.0
2024-05-29 10:40:00,265.33,265.75,265.08,265.48,2694.0,252.6945,253.0945,252.4565,252.8374,2694.0
2024-05-29 10:45:00,265.53,265.74,265.53,265.74,818.0,252.885,253.085,252.885,253.085,818.0
2024-05-29 10:50:00,266.0,266.42,265.74,265.79,5813.0,253.3326,253.7326,253.085,253.1326,5813.0
2024-05-29 10:55:00,265.73,265.91,265.25,265.38,2649.0,253.0755,253.2469,252.6184,252.7422,2649.0
2024-05-29 11:00:00,265.22,265.22,264.67,264.89,2100.0,252.5898,252.5898,252.066,252.2755,2100.0
2024-05-29 11:05:00,264.9,265.11,264.76,264.89,2238.0,252.285,252.485,252.1517,252.2755,2238.0
2024-05-29 11:10:00,264.78,264.91,264.73,264.86,2238.0,252.1707,252.2945,252.1231,252.2469,2238.0
2024-05-29 11:15:00,264.99,265.14,264.89,265.13,3978.0,252.3707,252.5136,252.2755,252.5041,3978.0
2024-05-29 11:20:00,265.17,265.58,265.16,265.49,1700.0,252.5422,252.9326,252.5326,252.8469,1700.0
2024-05-29 11:25:00,265.5,265.66,265.35,265.61,1414.0,252.8565,253.0088,252.7136,252.9612,1414.0
2024-05-29 11:30:00,265.34,265.55,265.31,265.37,1100.0,252.7041,252.9041,252.6755,252.7326,1100.0
2024-05-29 11:35:00,265.55,265.8,265.51,265.62,6672.0,252.9041,253.1422,252.866,252.9707,6672.0
2024-05-29 11:40:00,265.61,265.62,265.2,265.31,4370.0,252.9612,252.9707,252.5707,252.6755,4370.0
2024-05-29 11:45:00,265.31,265.42,265.29,265.39,3211.0,252.6755,252.7803,252.6565,252.7517,3211.0
2024-05-29 11:50:00,265.44,265.67,265.43,265.66,18056.0,252.7993,253.0184,252.7898,253.0088,18056.0
2024-05-29 11:55:00,265.66,265.72,265.38,265.4,4375.0,253.0088,253.066,252.7422,252.7612,4375.0
2024-05-29 12:00:00,265.33,265.33,264.84,264.85,2097.0,252.6945,252.6945,252.2279,252.2374,2097.0
2024-05-29 12:05:00,264.86,264.86,264.61,264.79,1358.0,252.2469,252.2469,252.0088,252.1803,1358.0
2024-05-29 12:10:00,264.88,264.94,264.87,264.94,600.0,252.266,252.3231,252.2565,252.3231,600.0
2024-05-29 12:15:00,265.03,265.03,264.82,264.93,805.0,252.4088,252.4088,252.2088,252.3136,805.0
2024-05-29 12:20:00,264.95,265.19,264.95,265.19,1000.0,252.3326,252.5612,252.3326,252.5612,1000.0
2024-05-29 12:25:00,265.09,265.23,265.06,265.23,2784.0,252.466,252.5993,252.4374,252.5993,2784.0
2024-05-29 12:30:00,265.24,265.24,265.0,265.02,2541.0,252.6088,252.6088,252.3803,252.3993,2541.0
2024-05-29 12:35:00,265.02,265.12,265.0,265.12,1226.0,252.3993,252.4945,252.3803,252.4945,1226.0
2024-05-29 12:40:00,264.98,265.01,264.8,264.97,1080.0,252.3612,252.3898,252.1898,252.3517,1080.0
2024-05-29 12:45:00,264.98,265.0,264.88,264.96,600.0,252.3612,252.3803,252.266,252.3422,600.0
2024-05-29 12:50:00,265.02,265.08,264.9,265.03,1646.0,252.3993,252.4565,252.285,252.4088,1646.0
2024-05-29 12:55:00,265.01,265.12,264.68,264.68,2349.0,252.3898,252.4945,252.0755,252.0755,2349.0
2024-05-29 13:00:00,264.85,264.85,264.45,264.45,2823.0,252.2374,252.2374,251.8565,251.8565,2823.0
2024-05-29 13:05:00,264.48,264.48,264.44,264.44,200.0,251.885,251.885,251.8469,251.8469,200.0
2024-05-29 13:10:00,264.35,264.35,264.0,264.06,3422.0,251.7612,251.7612,251.4279,251.485,3422.0
2024-05-29 13:15:00,263.99,264.09,263.95,264.0,2000.0,251.4184,251.5136,251.3803,251.4279,2000.0
2024-05-29 13:20:00,264.0,264.33,264.0,264.18,4371.0,251.4279,251.7422,251.4279,251.5993,4371.0
2024-05-29 13:25:00,264.26,264.38,264.25,264.32,3403.0,251.6755,251.7898,251.666,251.7326,3403.0
2024-05-29 13:30:00,264.38,264.38,264.13,264.13,2421.0,251.7898,251.7898,251.5517,251.5517,2421.0
2024-05-29 13:35:00,264.12,264.22,264.02,264.1,2446.0,251.5422,251.6374,251.4469,251.5231,2446.0
2024-05-29 13:40:00,264.24,264.24,264.08,264.19,1649.0,251.6565,251.6565,251.5041,251.6088,1649.0
2024-05-29 13:45:00,264.19,264.2,264.19,264.2,400.0,251.6088,251.6184,251.6088,251.6184,400.0
2024-05-29 13:50:00,264.29,264.55,264.21,264.43,4863.0,251.7041,251.9517,251.6279,251.8374,4863.0
2024-05-29 13:55:00,264.31,264.42,264.3,264.31,2390.0,251.7231,251.8279,251.7136,251.7231,2390.0
2024-05-29 14:00:00,264.31,264.31,264.01,264.19,3307.0,251.7231,251.7231,251.4374,251.6088,3307.0
2024-05-29 14:05:00,264.19,264.19,263.9,263.9,2361.0,251.6088,251.6088,251.3326,251.3326,2361.0
2024-05-29 14:10:00,263.9,263.9,263.88,263.88,257.0,251.3326,251.3326,251.3136,251.3136,257.0
2024-05-29 14:15:00,263.91,263.91,263.8,263.8,1430.0,251.3422,251.3422,251.2374,251.2374,1430.0
2024-05-29 14:20:00,263.89,264.01,263.79,264.01,3391.0,251.3231,251.4374,251.2279,251.4374,3391.0
2024-05-29 14:25:00,263.98,264.07,263.83,263.83,995.0,251.4088,251.4946,251.266,251.266,995.0
2024-05-29 14:30:00,263.79,263.83,263.34,263.58,2319.0,251.2279,251.266,250.7993,251.0279,2319.0
2024-05-29 14:35:00,263.62,264.05,263.59,264.05,2538.0,251.066,251.4755,251.0374,251.4755,2538.0
2024-05-29 14:40:00,264.07,264.2,263.76,263.91,5848.0,251.4946,251.6184,251.1993,251.3422,5848.0
2024-05-29 14:45:00,263.76,263.76,263.65,263.65,600.0,251.1993,251.1993,251.0946,251.0946,600.0
2024-05-29 14:50:00,263.6,263.65,263.6,263.63,312.0,251.0469,251.0946,251.0469,251.0755,312.0
2024-05-29 14:55:00,263.68,263.76,263.6,263.71,807.0,251.1231,251.1993,251.0469,251.1517,807.0
2024-05-29 15:00:00,263.69,263.92,263.57,263.92,2041.0,251.1326,251.3517,251.0184,251.3517,2041.0
2024-05-29 15:05:00,264.04,264.09,263.81,263.81,4043.0,251.466,251.5136,251.2469,251.2469,4043.0
2024-05-29 15:10:00,263.8,263.9,263.68,263.9,2310.0,251.2374,251.3326,251.1231,251.3326,2310.0
2024-05-29 15:15:00,263.91,263.93,263.74,263.86,1526.0,251.3422,251.3612,251.1803,251.2946,1526.0
2024-05-29 15:20:00,263.87,264.04,263.79,263.98,6833.0,251.3041,251.466,251.2279,251.4088,6833.0
2024-05-29 15:25:00,263.97,264.32,263.95,264.12,5140.0,251.3993,251.7326,251.3803,251.5422,5140.0
2024-05-29 15:30:00,264.05,264.2,263.95,264.09,6174.0,251.4755,251.6184,251.3803,251.5136,6174.0
2024-05-29 15:35:00,264.0,264.69,263.99,264.69,10938.0,251.4279,252.085,251.4184,252.085,10938.0
2024-05-29 15:40:00,264.73,264.99,264.53,264.96,8287.0,252.1231,252.3707,251.9326,252.3422,8287.0
2024-05-29 15:45:00,264.96,265.05,264.23,264.36,11878.0,252.3422,252.4279,251.6469,251.7707,11878.0
2024-05-29 15:50:00,264.4,264.9,264.23,264.81,26116.0,251.8088,252.285,251.6469,252.1993,26116.0
2024-05-29 15:55:00,264.84,264.84,263.65,263.8,78558.0,252.2279,252.2279,251.0946,251.2374,78558.0
2024-05-30 09:30:00,266.08,266.08,264.52,265.94,17633.0,253.4088,253.4088,251.9231,253.2755,17633.0
2024-05-30 09:35:00,266.24,266.47,265.44,265.83,6089.0,253.5612,253.7803,252.7993,253.1707,6089.0
2024-05-30 09:40:00,265.83,266.03,265.13,265.34,14306.0,253.1707,253.3612,252.5041,252.7041,14306.0
2024-05-30 09:45:00,265.0,265.1,264.61,265.01,4601.0,252.3803,252.4755,252.0088,252.3898,4601.0
2024-05-30 09:50:00,265.15,265.89,264.97,265.88,21620.0,252.5231,253.2279,252.3517,253.2184,21620.0
2024-05-30 09:55:00,265.92,266.68,265.8,266.66,23463.0,253.2565,253.9803,253.1422,253.9612,23463.0
2024-05-30 10:00:00,266.99,266.99,266.53,266.53,6741.0,254.2755,254.2755,253.8374,253.8374,6741.0
2024-05-30 10:05:00,266.33,266.68,266.26,266.59,2631.0,253.6469,253.9803,253.5803,253.8945,2631.0
2024-05-30 10:10:00,266.68,266.81,266.47,266.7,11370.0,253.9803,254.1041,253.7803,253.9993,11370.0
2024-05-30 10:15:00,266.75,267.0,266.55,266.99,3660.0,254.0469,254.285,253.8564,254.2755,3660.0
2024-05-30 10:20:00,266.99,267.37,266.95,267.09,5883.0,254.2755,254.6374,254.2374,254.3707,5883.0
2024-05-30 10:25:00,266.85,266.85,266.5,266.5,911.0,254.1422,254.1422,253.8088,253.8088,911.0
2024-05-30 10:30:00,266.63,266.86,266.63,266.85,910.0,253.9326,254.1517,253.9326,254.1422,910.0
2024-05-30 10:35:00,266.77,267.08,266.75,266.8,2831.0,254.066,254.3612,254.0469,254.0945,2831.0
2024-05-30 10:40:00,266.92,266.92,266.64,266.65,1079.0,254.2088,254.2088,253.9422,253.9517,1079.0
2024-05-30 10:45:00,266.89,266.89,266.74,266.77,800.0,254.1803,254.1803,254.0374,254.066,800.0
2024-05-30 10:50:00,267.06,267.2,266.95,267.13,3250.0,254.3422,254.4755,254.2374,254.4088,3250.0
2024-05-30 10:55:00,267.05,267.13,266.75,266.99,3421.0,254.3326,254.4088,254.0469,254.2755,3421.0
2024-05-30 11:00:00,266.92,267.17,266.91,267.17,1069.0,254.2088,254.4469,254.1993,254.4469,1069.0
2024-05-30 11:05:00,267.29,267.29,267.12,267.21,1407.0,254.5612,254.5612,254.3993,254.485,1407.0
2024-05-30 11:10:00,267.22,267.27,267.16,267.27,1950.0,254.4945,254.5422,254.4374,254.5422,1950.0
2024-05-30 11:15:00,267.22,267.37,267.12,267.37,2214.0,254.4945,254.6374,254.3993,254.6374,2214.0
2024-05-30 11:20:00,267.35,267.35,267.06,267.14,1949.0,254.6184,254.6184,254.3422,254.4184,1949.0
2024-05-30 11:25:00,267.2,267.31,267.06,267.21,2173.0,254.4755,254.5803,254.3422,254.485,2173.0
2024-05-30 11:30:00,267.02,267.1,266.93,267.08,1408.0,254.3041,254.3803,254.2184,254.3612,1408.0
2024-05-30 11:35:00,266.97,267.05,266.66,266.69,1326.0,254.2564,254.3326,253.9612,253.9898,1326.0
2024-05-30 11:40:00,266.93,267.34,266.93,267.03,3461.0,254.2184,254.6088,254.2184,254.3136,3461.0
2024-05-30 11:45:00,267.05,267.05,266.93,267.03,544.0,254.3326,254.3326,254.2184,254.3136,544.0
2024-05-30 11:50:00,267.23,267.33,267.14,267.16,2469.0,254.5041,254.5993,254.4184,254.4374,2469.0
2024-05-30 11:55:00,267.11,267.29,267.04,267.22,1809.0,254.3898,254.5612,254.3231,254.4945,1809.0
2024-05-30 12:00:00,267.18,267.18,266.99,266.99,500.0,254.4564,254.4564,254.2755,254.2755,500.0
2024-05-30 12:05:00,267.03,267.35,267.03,267.33,2760.0,254.3136,254.6184,254.3136,254.5993,2760.0
2024-05-30 12:10:00,267.25,267.37,267.03,267.36,5818.0,254.5231,254.6374,254.3136,254.6279,5818.0
2024-05-30 12:15:00,267.35,267.46,267.21,267.44,2658.0,254.6184,254.7231,254.485,254.7041,2658.0
2024-05-30 12:20:00,267.43,267.55,267.31,267.55,2760.0,254.6945,254.8088,254.5803,254.8088,2760.0
2024-05-30 12:25:00,267.42,267.42,267.32,267.4,699.0,254.685,254.685,254.5898,254.666,699.0
2024-05-30 12:30:00,267.32,267.46,267.28,267.4,2871.0,254.5898,254.7231,254.5517,254.666,2871.0
2024-05-30 12:35:00,267.4,267.4,267.26,267.29,2839.0,254.666,254.666,254.5326,254.5612,2839.0
2024-05-30 12:40:00,267.39,267.64,267.37,267.53,4048.0,254.6564,254.8945,254.6374,254.7898,4048.0
2024-05-30 12:45:00,267.54,267.58,267.44,267.49,469.0,254.7993,254.8374,254.7041,254.7517,469.0
2024-05-30 12:50:00,267.54,267.63,267.47,267.53,1753.0,254.7993,254.885,254.7326,254.7898,1753.0
2024-05-30 12:55:00,267.59,267.77,267.58,267.77,766.0,254.8469,255.0184,254.8374,255.0184,766.0
2024-05-30 13:00:00,267.67,267.85,267.53,267.53,3433.0,254.9231,255.0945,254.7898,254.7898,3433.0
2024-05-30 13:05:00,267.68,267.77,267.67,267.77,400.0,254.9326,255.0184,254.9231,255.0184,400.0
2024-05-30 13:10:00,267.66,267.72,267.45,267.51,2389.0,254.9136,254.9707,254.7136,254.7707,2389.0
2024-05-30 13:15:00,267.46,267.66,267.32,267.32,2063.0,254.7231,254.9136,254.5898,254.5898,2063.0
2024-05-30 13:20:00,267.21,267.35,267.18,267.27,1325.0,254.485,254.6184,254.4564,254.5422,1325.0
2024-05-30 13:25:00,267.33,267.51,267.33,267.43,1418.0,254.5993,254.7707,254.5993,254.6945,1418.0
2024-05-30 13:30:00,267.34,267.63,267.34,267.63,3442.0,254.6088,254.885,254.6088,254.885,3442.0
2024-05-30 13:35:00,267.63,267.82,267.63,267.73,2266.0,254.885,255.066,254.885,254.9803,2266.0
2024-05-30 13:40:00,267.74,267.84,267.62,267.68,3148.0,254.9898,255.085,254.8755,254.9326,3148.0
2024-05-30 13:45:00,267.68,267.68,267.58,267.63,1941.0,254.9326,254.9326,254.8374,254.885,1941.0
2024-05-30 13:50:00,267.63,267.63,267.47,267.53,2158.0,254.885,254.885,254.7326,254.7898,2158.0
2024-05-30 13:55:00,267.47,267.47,267.29,267.42,1379.0,254.7326,254.7326,254.5612,254.685,1379.0
2024-05-30 14:00:00,267.32,267.46,267.22,267.4,2024.0,254.5898,254.7231,254.4945,254.666,2024.0
2024-05-30 14:05:00,267.39,267.4,267.28,267.4,1227.0,254.6564,254.666,254.5517,254.666,1227.0
2024-05-30 14:10:00,267.4,267.46,267.26,267.41,3414.0,254.666,254.7231,254.5326,254.6755,3414.0
2024-05-30 14:15:00,267.54,267.54,266.87,267.19,2238.0,254.7993,254.7993,254.1612,254.466,2238.0
2024-05-30 14:20:00,267.29,267.3,267.11,267.22,2500.0,254.5612,254.5707,254.3898,254.4945,2500.0
2024-05-30 14:25:00,267.13,267.4,267.13,267.39,6334.0,254.4088,254.666,254.4088,254.6564,6334.0
2024-05-30 14:30:00,267.31,267.48,267.31,267.44,2986.0,254.5803,254.7422,254.5803,254.7041,2986.0
2024-05-30 14:35:00,267.35,267.46,267.31,267.36,6268.0,254.6184,254.7231,254.5803,254.6279,6268.0
2024-05-30 14:40:00,267.39,267.53,267.39,267.46,1807.0,254.6564,254.7898,254.6564,254.7231,1807.0
2024-05-30 14:45:00,267.49,267.54,267.4,267.5,4965.0,254.7517,254.7993,254.666,254.7612,4965.0
2024-05-30 14:50:00,267.53,267.53,267.36,267.49,1321.0,254.7898,254.7898,254.6279,254.7517,1321.0
2024-05-30 14:55:00,267.53,267.56,267.45,267.5,3469.0,254.7898,254.8184,254.7136,254.7612,3469.0
2024-05-30 15:00:00,267.5,267.57,267.23,267.28,3478.0,254.7612,254.8279,254.5041,254.5517,3478.0
2024-05-30 15:05:00,267.31,267.41,267.23,267.25,2768.0,254.5803,254.6755,254.5041,254.5231,2768.0
2024-05-30 15:10:00,267.19,267.36,267.14,267.14,2239.0,254.466,254.6279,254.4184,254.4184,2239.0
2024-05-30 15:15:00,267.17,267.41,267.02,267.19,9547.0,254.4469,254.6755,254.3041,254.466,9547.0
2024-05-30 15:20:00,267.18,267.18,266.85,266.85,5454.0,254.4564,254.4564,254.1422,254.1422,5454.0
2024-05-30 15:25:00,266.94,267.36,266.94,267.3,3830.0,254.2279,254.6279,254.2279,254.5707,3830.0
2024-05-30 15:30:00,267.3,267.69,267.3,267.33,8562.0,254.5707,254.9422,254.5707,254.5993,8562.0
2024-05-30 15:35:00,267.27,267.28,266.96,267.13,3864.0,254.5422,254.5517,254.2469,254.4088,3864.0
2024-05-30 15:40:00,267.26,267.42,267.09,267.09,7404.0,254.5326,254.685,254.3707,254.3707,7404.0
2024-05-30 15:45:00,267.06,267.22,266.86,267.0,7450.0,254.3422,254.4945,254.1517,254.285,7450.0
2024-05-30 15:50:00,267.0,267.29,266.92,267.17,14192.0,254.285,254.5612,254.2088,254.4469,14192.0
2024-05-30 15:55:00,267.2,268.27,267.05,268.24,75717.0,254.4755,255.4945,254.3326,255.466,75717.0
2024-05-31 09:30:00,270.49,270.49,267.53,268.35,10157.0,257.6088,257.6088,254.7898,255.5707,10157.0
2024-05-31 09:35:00,268.77,269.68,268.77,269.68,731.0,255.9707,256.8374,255.9707,256.8374,731.0
2024-05-31 09:40:00,270.4,271.06,270.4,270.72,3799.0,257.5231,258.1517,257.5231,257.8279,3799.0
2024-05-31 09:45:00,270.77,271.07,269.8,269.88,8911.0,257.8755,258.1612,256.9517,257.0279,8911.0
2024-05-31 09:50:00,269.81,270.3,269.62,270.3,5074.0,256.9612,257.4279,256.7803,257.4279,5074.0
2024-05-31 09:55:00,270.5,271.11,270.5,270.94,5556.0,257.6183,258.1993,257.6183,258.0374,5556.0
2024-05-31 10:00:00,271.18,271.25,270.89,271.23,4445.0,258.266,258.3326,257.9898,258.3136,4445.0
2024-05-31 10:05:00,271.02,271.04,270.33,270.41,1153.0,258.1136,258.1326,257.4564,257.5326,1153.0
2024-05-31 10:10:00,270.61,270.83,270.52,270.52,2335.0,257.7231,257.9326,257.6374,257.6374,2335.0
2024-05-31 10:15:00,270.67,270.77,270.53,270.68,2108.0,257.7802,257.8755,257.6469,257.7898,2108.0
2024-05-31 10:20:00,270.85,271.65,270.51,271.59,4831.0,257.9517,258.7136,257.6279,258.6564,4831.0
2024-05-31 10:25:00,271.51,271.85,271.51,271.73,4387.0,258.5802,258.9041,258.5802,258.7898,4387.0
2024-05-31 10:30:00,271.48,271.98,271.48,271.79,2407.0,258.5517,259.0279,258.5517,258.8469,2407.0
2024-05-31 10:35:00,271.52,271.91,271.43,271.91,1226.0,258.5898,258.9612,258.5041,258.9612,1226.0
2024-05-31 10:40:00,271.71,271.94,271.57,271.67,904.0,258.7707,258.9898,258.6374,258.7326,904.0
2024-05-31 10:45:00,271.96,272.39,271.55,272.1,7302.0,259.0088,259.4183,258.6183,259.1421,7302.0
2024-05-31 10:50:00,272.04,272.04,271.94,272.02,680.0,259.085,259.085,258.9898,259.066,680.0
2024-05-31 10:55:00,272.14,272.27,271.96,272.02,1732.0,259.1802,259.3041,259.0088,259.066,1732.0
2024-05-31 11:00:00,271.9,271.94,271.2,271.66,5504.0,258.9517,258.9898,258.285,258.7231,5504.0
2024-05-31 11:05:00,271.66,272.19,271.66,272.19,2700.0,258.7231,259.2279,258.7231,259.2279,2700.0
2024-05-31 11:10:00,272.23,272.4,272.22,272.38,811.0,259.266,259.4279,259.2564,259.4088,811.0
2024-05-31 11:15:00,272.51,272.53,272.0,272.0,2112.0,259.5326,259.5517,259.0469,259.0469,2112.0
2024-05-31 11:20:00,272.14,272.33,271.98,272.18,2064.0,259.1802,259.3612,259.0279,259.2183,2064.0
2024-05-31 11:25:00,272.1,272.4,271.98,272.18,3378.0,259.1421,259.4279,259.0279,259.2183,3378.0
2024-05-31 11:30:00,271.97,272.25,271.86,272.07,1319.0,259.0183,259.285,258.9136,259.1136,1319.0
2024-05-31 11:35:00,271.98,272.16,271.56,271.98,4893.0,259.0279,259.1993,258.6279,259.0279,4893.0
2024-05-31 11:40:00,271.84,272.01,271.84,272.01,739.0,258.8945,259.0564,258.8945,259.0564,739.0
2024-05-31 11:45:00,271.76,271.76,271.63,271.76,1354.0,258.8183,258.8183,258.6945,258.8183,1354.0
2024-05-31 11:50:00,271.77,271.89,271.6,271.68,3509.0,258.8279,258.9422,258.666,258.7422,3509.0
2024-05-31 11:55:00,271.49,271.61,271.46,271.46,1020.0,258.5612,258.6755,258.5326,258.5326,1020.0
2024-05-31 12:00:00,271.46,271.59,271.25,271.44,5598.0,258.5326,258.6564,258.3326,258.5136,5598.0
2024-05-31 12:05:00,271.36,271.6,271.23,271.6,1884.0,258.4374,258.666,258.3136,258.666,1884.0
2024-05-31 12:10:00,271.56,271.6,271.39,271.4,1552.0,258.6279,258.666,258.466,258.4755,1552.0
2024-05-31 12:15:00,271.31,271.49,271.25,271.37,2024.0,258.3898,258.5612,258.3326,258.4469,2024.0
2024-05-31 12:20:00,271.37,271.37,271.25,271.29,1385.0,258.4469,258.4469,258.3326,258.3707,1385.0
2024-05-31 12:25:00,271.25,271.54,271.25,271.5,5232.0,258.3326,258.6088,258.3326,258.5707,5232.0
2024-05-31 12:30:00,271.62,271.62,271.48,271.56,1197.0,258.685,258.685,258.5517,258.6279,1197.0
2024-05-31 12:35:00,271.57,271.85,271.42,271.83,3035.0,258.6374,258.9041,258.4945,258.885,3035.0
2024-05-31 12:40:00,271.93,272.02,271.93,271.94,600.0,258.9802,259.066,258.9802,258.9898,600.0
2024-05-31 12:45:00,271.98,272.07,271.95,272.07,645.0,259.0279,259.1136,258.9993,259.1136,645.0
2024-05-31 12:50:00,272.07,272.16,272.07,272.11,500.0,259.1136,259.1993,259.1136,259.1517,500.0
2024-05-31 12:55:00,272.12,272.12,272.11,272.12,100.0,259.1612,259.1612,259.1517,259.1612,100.0
2024-05-31 13:00:00,272.02,272.31,272.02,272.31,1422.0,259.066,259.3421,259.066,259.3421,1422.0
2024-05-31 13:05:00,272.37,272.48,272.37,272.48,1913.0,259.3993,259.5041,259.3993,259.5041,1913.0
2024-05-31 13:10:00,272.48,272.58,272.42,272.57,1746.0,259.5041,259.5993,259.4469,259.5898,1746.0
2024-05-31 13:15:00,272.66,272.77,272.64,272.77,865.0,259.6755,259.7802,259.6564,259.7802,865.0
2024-05-31 13:20:00,272.63,272.63,272.63,272.63,356.0,259.6469,259.6469,259.6469,259.6469,356.0
2024-05-31 13:25:00,272.6,272.87,272.6,272.87,1203.0,259.6183,259.8755,259.6183,259.8755,1203.0
2024-05-31 13:30:00,272.8,272.8,272.6,272.6,505.0,259.8088,259.8088,259.6183,259.6183,505.0
2024-05-31 13:35:00,272.55,272.73,272.42,272.65,3103.0,259.5707,259.7421,259.4469,259.666,3103.0
2024-05-31 13:40:00,272.92,273.14,272.8,273.13,3111.0,259.9231,260.1326,259.8088,260.1231,3111.0
2024-05-31 13:45:00,273.26,273.44,273.22,273.23,2859.0,260.2469,260.4183,260.2088,260.2183,2859.0
2024-05-31 13:50:00,273.29,273.29,273.07,273.07,913.0,260.2755,260.2755,260.066,260.066,913.0
2024-05-31 13:55:00,273.22,273.34,273.2,273.29,1133.0,260.2088,260.3231,260.1898,260.2755,1133.0
2024-05-31 14:00:00,273.29,273.33,273.21,273.21,1484.0,260.2755,260.3136,260.1993,260.1993,1484.0
2024-05-31 14:05:00,273.21,273.67,273.21,273.59,3691.0,260.1993,260.6374,260.1993,260.5612,3691.0
2024-05-31 14:10:00,273.59,273.66,273.42,273.66,1749.0,260.5612,260.6279,260.3993,260.6279,1749.0
2024-05-31 14:15:00,273.67,274.02,273.6,273.97,8751.0,260.6374,260.9707,260.5707,260.9231,8751.0
2024-05-31 14:20:00,273.97,274.12,273.97,274.12,212.0,260.9231,261.066,260.9231,261.066,212.0
2024-05-31 14:25:00,273.99,274.01,273.6,273.67,7184.0,260.9421,260.9612,260.5707,260.6374,7184.0
2024-05-31 14:30:00,273.67,273.81,273.6,273.76,2896.0,260.6374,260.7707,260.5707,260.7231,2896.0
2024-05-31 14:35:00,273.76,273.88,273.74,273.74,2197.0,260.7231,260.8374,260.7041,260.7041,2197.0
2024-05-31 14:40:00,273.68,274.0,273.68,273.93,3132.0,260.6469,260.9517,260.6469,260.885,3132.0
2024-05-31 14:45:00,274.04,274.08,273.71,273.71,2220.0,260.9898,261.0279,260.6755,260.6755,2220.0
2024-05-31 14:50:00,273.79,273.79,273.52,273.52,4252.0,260.7517,260.7517,260.4945,260.4945,4252.0
2024-05-31 14:55:00,273.66,273.77,273.66,273.74,2560.0,260.6279,260.7326,260.6279,260.7041,2560.0
2024-05-31 15:00:00,273.68,273.71,273.28,273.28,2883.0,260.6469,260.6755,260.266,260.266,2883.0
2024-05-31 15:05:00,273.4,273.49,273.27,273.49,1838.0,260.3802,260.466,260.2564,260.466,1838.0
2024-05-31 15:10:00,273.38,273.38,273.17,273.22,1835.0,260.3612,260.3612,260.1612,260.2088,1835.0
2024-05-31 15:15:00,273.23,273.65,273.23,273.59,2717.0,260.2183,260.6183,260.2183,260.5612,2717.0
2024-05-31 15:20:00,273.49,273.5,273.03,273.25,6586.0,260.466,260.4755,260.0279,260.2374,6586.0
2024-05-31 15:25:00,273.29,273.41,272.99,272.99,2416.0,260.2755,260.3898,259.9898,259.9898,2416.0
2024-05-31 15:30:00,272.99,273.15,272.85,273.05,5427.0,259.9898,260.1421,259.8564,260.0469,5427.0
2024-05-31 15:35:00,272.99,272.99,272.49,272.63,5018.0,259.9898,259.9898,259.5136,259.6469,5018.0
2024-05-31 15:40:00,272.6,273.18,272.52,273.08,5254.0,259.6183,260.1707,259.5421,260.0755,5254.0
2024-05-31 15:45:00,273.06,273.2,272.63,272.73,22322.0,260.0564,260.1898,259.6469,259.7421,22322.0
2024-05-31 15:50:00,272.69,273.73,272.21,273.09,22786.0,259.7041,260.6945,259.2469,260.085,22786.0
2024-05-31 15:55:00,272.75,274.17,272.43,273.96,57815.0,259.7612,261.1136,259.4564,260.9136,57815.0
2024-06-03 09:30:00,274.25,274.4,273.33,273.33,8309.0,261.1898,261.3326,260.3136,260.3136,8309.0
2024-06-03 09:35:00,273.34,273.82,272.75,272.75,3321.0,260.3231,260.7802,259.7612,259.7612,3321.0
2024-06-03 09:40:00,273.12,273.57,272.75,273.32,2533.0,260.1136,260.5421,259.7612,260.3041,2533.0
2024-06-03 09:45:00,273.45,274.09,273.25,273.91,3112.0,260.4279,261.0374,260.2374,260.866,3112.0
2024-06-03 09:50:00,273.97,273.97,273.18,273.2,1517.0,260.9231,260.9231,260.1707,260.1898,1517.0
2024-06-03 09:55:00,273.16,273.16,271.64,271.64,4010.0,260.1517,260.1517,258.7041,258.7041,4010.0
2024-06-03 10:00:00,272.18,273.1,272.06,273.1,4478.0,259.2183,260.0945,259.1041,260.0945,4478.0
2024-06-03 10:05:00,273.1,273.3,272.57,272.65,2468.0,260.0945,260.285,259.5898,259.666,2468.0
2024-06-03 10:10:00,273.09,273.3,272.66,272.95,1572.0,260.085,260.285,259.6755,259.9517,1572.0
2024-06-03 10:15:00,273.67,273.89,273.54,273.82,1596.0,260.6374,260.8469,260.5136,260.7802,1596.0
2024-06-03 10:20:00,273.9,274.62,273.87,274.44,3017.0,260.8564,261.5421,260.8279,261.3707,3017.0
2024-06-03 10:25:00,274.68,274.77,274.48,274.48,1000.0,261.5993,261.685,261.4088,261.4088,1000.0
2024-06-03 10:30:00,274.12,274.8,273.92,274.79,2100.0,261.066,261.7136,260.8755,261.704,2100.0
2024-06-03 10:35:00,274.81,275.0,274.78,275.0,1000.0,261.7231,261.904,261.6945,261.904,1000.0
2024-06-03 10:40:00,275.01,275.01,273.85,274.01,4201.0,261.9136,261.9136,260.8088,260.9612,4201.0
2024-06-03 10:45:00,274.18,274.37,273.18,273.18,1903.0,261.1231,261.304,260.1707,260.1707,1903.0
2024-06-03 10:50:00,273.43,274.11,273.43,273.97,1000.0,260.4088,261.0564,260.4088,260.9231,1000.0
2024-06-03 10:55:00,273.9,274.12,273.67,274.12,700.0,260.8564,261.066,260.6374,261.066,700.0
2024-06-03 11:00:00,274.1,274.38,273.48,274.34,2826.0,261.0469,261.3136,260.4564,261.2755,2826.0
2024-06-03 11:05:00,274.3,274.52,274.3,274.31,506.0,261.2374,261.4469,261.2374,261.2469,506.0
2024-06-03 11:10:00,274.35,274.61,274.34,274.48,1561.0,261.285,261.5326,261.2755,261.4088,1561.0
2024-06-03 11:15:00,274.31,274.71,274.11,274.31,1923.0,261.2469,261.6279,261.0564,261.2469,1923.0
2024-06-03 11:20:00,274.08,274.19,273.87,274.03,1207.0,261.0279,261.1326,260.8279,260.9802,1207.0
2024-06-03 11:25:00,273.75,274.01,273.74,273.86,810.0,260.7136,260.9612,260.7041,260.8183,810.0
2024-06-03 11:30:00,273.71,273.84,273.5,273.74,1307.0,260.6755,260.7993,260.4755,260.7041,1307.0
2024-06-03 11:35:00,273.72,273.77,273.67,273.67,400.0,260.685,260.7326,260.6374,260.6374,400.0
2024-06-03 11:40:00,273.41,273.47,273.23,273.46,1525.0,260.3898,260.4469,260.2183,260.4374,1525.0
2024-06-03 11:45:00,273.15,273.82,273.15,273.81,1301.0,260.1421,260.7802,260.1421,260.7707,1301.0
2024-06-03 11:50:00,273.84,273.84,273.58,273.78,2000.0,260.7993,260.7993,260.5517,260.7421,2000.0
2024-06-03 11:55:00,273.55,273.67,273.35,273.35,1101.0,260.5231,260.6374,260.3326,260.3326,1101.0
2024-06-03 12:00:00,273.52,273.74,273.52,273.52,302.0,260.4945,260.7041,260.4945,260.4945,302.0
2024-06-03 12:05:00,273.5,273.61,273.48,273.61,824.0,260.4755,260.5802,260.4564,260.5802,824.0
2024-06-03 12:10:00,273.62,273.67,273.23,273.23,1136.0,260.5898,260.6374,260.2183,260.2183,1136.0
2024-06-03 12:15:00,273.34,273.4,272.89,273.33,1373.0,260.3231,260.3802,259.8945,260.3136,1373.0
2024-06-03 12:20:00,273.29,273.83,273.29,273.58,1180.0,260.2755,260.7898,260.2755,260.5517,1180.0
2024-06-03 12:25:00,273.78,273.92,273.48,273.51,2553.0,260.7421,260.8755,260.4564,260.485,2553.0
2024-06-03 12:30:00,273.39,273.52,272.68,272.71,1985.0,260.3707,260.4945,259.6945,259.7231,1985.0
2024-06-03 12:35:00,272.74,273.03,272.74,272.85,538.0,259.7517,260.0279,259.7517,259.8564,538.0
2024-06-03 12:40:00,272.69,273.28,272.69,273.05,1300.0,259.7041,260.266,259.7041,260.0469,1300.0
2024-06-03 12:45:00,273.23,273.23,272.97,273.03,435.0,260.2183,260.2183,259.9707,260.0279,435.0
2024-06-03 12:50:00,273.03,273.19,272.78,273.19,1721.0,260.0279,260.1802,259.7898,260.1802,1721.0
2024-06-03 12:55:00,273.21,273.21,273.21,273.21,100.0,260.1993,260.1993,260.1993,260.1993,100.0
2024-06-03 13:00:00,273.11,273.49,273.11,273.22,880.0,260.1041,260.466,260.1041,260.2088,880.0
2024-06-03 13:05:00,273.07,273.26,272.86,272.98,1560.0,260.066,260.2469,259.866,259.9802,1560.0
2024-06-03 13:10:00,272.79,273.14,272.56,273.14,8214.0,259.7993,260.1326,259.5802,260.1326,8214.0
2024-06-03 13:15:00,273.12,273.6,272.86,273.38,2691.0,260.1136,260.5707,259.866,260.3612,2691.0
2024-06-03 13:20:00,273.6,273.6,273.34,273.4,2718.0,260.5707,260.5707,260.3231,260.3802,2718.0
2024-06-03 13:25:00,273.6,273.6,273.4,273.42,822.0,260.5707,260.5707,260.3802,260.3993,822.0
2024-06-03 13:30:00,273.44,273.51,273.44,273.46,400.0,260.4183,260.485,260.4183,260.4374,400.0
2024-06-03 13:35:00,273.38,273.5,273.3,273.5,600.0,260.3612,260.4755,260.285,260.4755,600.0
2024-06-03 13:40:00,273.43,273.68,273.36,273.5,875.0,260.4088,260.6469,260.3421,260.4755,875.0
2024-06-03 13:45:00,273.32,273.32,273.21,273.25,408.0,260.3041,260.3041,260.1993,260.2374,408.0
2024-06-03 13:50:00,273.19,273.25,273.11,273.25,1211.0,260.1802,260.2374,260.1041,260.2374,1211.0
2024-06-03 13:55:00,273.36,273.47,273.25,273.4,6792.0,260.3421,260.4469,260.2374,260.3802,6792.0
2024-06-03 14:00:00,273.44,273.44,273.23,273.36,1200.0,260.4183,260.4183,260.2183,260.3421,1200.0
2024-06-03 14:05:00,273.22,273.62,273.21,273.51,1874.0,260.2088,260.5898,260.1993,260.485,1874.0
2024-06-03 14:10:00,273.7,273.7,273.51,273.65,1418.0,260.666,260.666,260.485,260.6183,1418.0
2024-06-03 14:15:00,273.67,273.91,273.55,273.91,2331.0,260.6374,260.866,260.5231,260.866,2331.0
2024-06-03 14:20:00,273.82,274.06,273.74,273.84,2000.0,260.7802,261.0088,260.7041,260.7993,2000.0
2024-06-03 14:25:00,273.89,273.89,273.72,273.72,428.0,260.8469,260.8469,260.685,260.685,428.0
2024-06-03 14:30:00,273.56,273.86,273.56,273.85,1693.0,260.5326,260.8183,260.5326,260.8088,1693.0
2024-06-03 14:35:00,273.86,274.16,273.82,274.09,2710.0,260.8183,261.104,260.7802,261.0374,2710.0
2024-06-03 14:40:00,274.09,274.17,273.91,273.98,4466.0,261.0374,261.1136,260.866,260.9326,4466.0
2024-06-03 14:45:00,273.99,274.42,273.95,274.22,2403.0,260.9421,261.3517,260.904,261.1612,2403.0
2024-06-03 14:50:00,274.16,274.4,274.0,274.15,1628.0,261.104,261.3326,260.9517,261.0945,1628.0
2024-06-03 14:55:00,274.01,274.15,273.94,274.13,3097.0,260.9612,261.0945,260.8945,261.0755,3097.0
2024-06-03 15:00:00,274.16,274.34,274.13,274.13,2388.0,261.104,261.2755,261.0755,261.0755,2388.0
2024-06-03 15:05:00,274.07,274.1,273.91,274.09,1194.0,261.0183,261.0469,260.866,261.0374,1194.0
2024-06-03 15:10:00,274.1,274.26,274.1,274.24,641.0,261.0469,261.1993,261.0469,261.1802,641.0
2024-06-03 15:15:00,274.1,274.16,273.97,274.15,3095.0,261.0469,261.104,260.9231,261.0945,3095.0
2024-06-03 15:20:00,274.19,274.26,274.02,274.11,1839.0,261.1326,261.1993,260.9707,261.0564,1839.0
2024-06-03 15:25:00,274.0,274.1,273.8,273.82,2427.0,260.9517,261.0469,260.7612,260.7802,2427.0
2024-06-03 15:30:00,273.8,274.19,273.66,274.0,3968.0,260.7612,261.1326,260.6279,260.9517,3968.0
2024-06-03 15:35:00,273.98,274.05,273.93,274.05,2611.0,260.9326,260.9993,260.885,260.9993,2611.0
2024-06-03 15:40:00,274.1,274.22,273.83,273.85,7249.0,261.0469,261.1612,260.7898,260.8088,7249.0
2024-06-03 15:45:00,273.8,274.17,273.78,274.17,2518.0,260.7612,261.1136,260.7421,261.1136,2518.0
2024-06-03 15:50:00,274.17,274.21,273.9,274.01,6544.0,261.1136,261.1517,260.8564,260.9612,6544.0
2024-06-03 15:55:00,274.05,274.59,273.88,274.53,22302.0,260.9993,261.5136,260.8374,261.4564,22302.0
2024-06-04 09:30:00,274.33,275.16,274.0,274.11,9950.0,261.266,262.0564,260.9517,261.0564,9950.0
2024-06-04 09:35:00,274.63,276.51,274.62,276.51,4680.0,261.5517,263.3421,261.5421,263.3421,4680.0
2024-06-04 09:40:00,276.46,276.98,275.93,276.7,2850.0,263.2945,263.7898,262.7898,263.5231,2850.0
2024-06-04 09:45:00,277.05,277.24,276.85,276.86,1940.0,263.8564,264.0374,263.6659,263.6755,1940.0
2024-06-04 09:50:00,277.44,277.92,277.43,277.65,1361.0,264.2279,264.685,264.2183,264.4278,1361.0
2024-06-04 09:55:00,277.54,278.44,277.53,278.44,3771.0,264.3231,265.1802,264.3136,265.1802,3771.0
2024-06-04 10:00:00,278.82,279.27,278.07,278.43,3081.0,265.5421,265.9707,264.8278,265.1707,3081.0
2024-06-04 10:05:00,278.13,278.89,278.03,278.62,2467.0,264.885,265.6088,264.7898,265.3517,2467.0
2024-06-04 10:10:00,278.33,279.19,278.33,278.99,2815.0,265.0755,265.8945,265.0755,265.704,2815.0
2024-06-04 10:15:00,279.22,279.89,278.75,279.88,1826.0,265.9231,266.5612,265.4755,266.5517,1826.0
2024-06-04 10:20:00,279.95,280.33,279.74,279.89,1331.0,266.6183,266.9802,266.4183,266.5612,1331.0
2024-06-04 10:25:00,279.81,280.33,279.81,280.33,600.0,266.485,266.9802,266.485,266.9802,600.0
2024-06-04 10:30:00,280.07,280.27,280.02,280.22,3394.0,266.7326,266.9231,266.685,266.8755,3394.0
2024-06-04 10:35:00,280.16,280.65,279.57,279.83,16103.0,266.8183,267.285,266.2564,266.504,16103.0
2024-06-04 10:40:00,280.05,281.06,280.01,281.02,5538.0,266.7136,267.6755,266.6755,267.6374,5538.0
2024-06-04 10:45:00,280.94,280.97,280.36,280.65,1425.0,267.5612,267.5897,267.0088,267.285,1425.0
2024-06-04 10:50:00,280.75,280.75,280.53,280.67,1150.0,267.3802,267.3802,267.1707,267.304,1150.0
2024-06-04 10:55:00,280.65,280.74,280.37,280.74,4764.0,267.285,267.3707,267.0183,267.3707,4764.0
2024-06-04 11:00:00,280.75,281.15,280.74,281.15,1000.0,267.3802,267.7612,267.3707,267.7612,1000.0
2024-06-04 11:05:00,281.14,281.25,280.78,280.94,2909.0,267.7517,267.8564,267.4088,267.5612,2909.0
2024-06-04 11:10:00,281.0,281.05,280.98,281.0,998.0,267.6183,267.6659,267.5993,267.6183,998.0
2024-06-04 11:15:00,281.0,281.8,280.99,281.79,2322.0,267.6183,268.3802,267.6088,268.3707,2322.0
2024-06-04 11:20:00,281.79,281.81,281.63,281.63,1599.0,268.3707,268.3897,268.2183,268.2183,1599.0
2024-06-04 11:25:00,281.72,281.74,281.33,281.4,2244.0,268.304,268.3231,267.9326,267.9993,2244.0
2024-06-04 11:30:00,281.38,281.74,281.26,281.34,2770.0,267.9802,268.3231,267.8659,267.9421,2770.0
2024-06-04 11:35:00,281.46,281.46,281.02,281.44,1156.0,268.0564,268.0564,267.6374,268.0374,1156.0
2024-06-04 11:40:00,281.34,281.34,280.82,280.92,5524.0,267.9421,267.9421,267.4469,267.5421,5524.0
2024-06-04 11:45:00,280.83,280.92,280.56,280.83,5181.0,267.4564,267.5421,267.1993,267.4564,5181.0
2024-06-04 11:50:00,280.82,281.05,280.71,280.88,2230.0,267.4469,267.6659,267.3421,267.504,2230.0
2024-06-04 11:55:00,280.86,280.86,280.7,280.75,391.0,267.485,267.485,267.3326,267.3802,391.0
2024-06-04 12:00:00,280.74,280.98,280.57,280.62,1225.0,267.3707,267.5993,267.2088,267.2564,1225.0
2024-06-04 12:05:00,280.75,280.76,280.56,280.72,1188.0,267.3802,267.3897,267.1993,267.3517,1188.0
2024-06-04 12:10:00,280.59,280.7,280.59,280.68,507.0,267.2278,267.3326,267.2278,267.3136,507.0
2024-06-04 12:15:00,280.77,280.78,280.58,280.58,1504.0,267.3993,267.4088,267.2183,267.2183,1504.0
2024-06-04 12:20:00,280.66,280.66,280.5,280.55,848.0,267.2945,267.2945,267.1421,267.1897,848.0
2024-06-04 12:25:00,280.5,280.94,280.5,280.94,1800.0,267.1421,267.5612,267.1421,267.5612,1800.0
2024-06-04 12:30:00,280.92,281.05,280.91,281.01,3210.0,267.5421,267.6659,267.5326,267.6278,3210.0
2024-06-04 12:35:00,281.14,281.2,281.09,281.09,630.0,267.7517,267.8088,267.704,267.704,630.0
2024-06-04 12:40:00,281.21,281.36,281.17,281.36,1200.0,267.8183,267.9612,267.7802,267.9612,1200.0
2024-06-04 12:45:00,281.42,281.68,281.42,281.63,2650.0,268.0183,268.2659,268.0183,268.2183,2650.0
2024-06-04 12:50:00,281.44,281.47,281.26,281.34,1483.0,268.0374,268.0659,267.8659,267.9421,1483.0
2024-06-04 12:55:00,281.35,281.46,281.23,281.35,1200.0,267.9516,268.0564,267.8374,267.9516,1200.0
2024-06-04 13:00:00,281.48,281.48,281.15,281.15,1451.0,268.0755,268.0755,267.7612,267.7612,1451.0
2024-06-04 13:05:00,281.16,281.25,281.01,281.05,969.0,267.7707,267.8564,267.6278,267.6659,969.0
2024-06-04 13:10:00,281.19,281.29,281.19,281.29,1306.0,267.7993,267.8945,267.7993,267.8945,1306.0
2024-06-04 13:15:00,281.31,281.42,281.31,281.37,652.0,267.9136,268.0183,267.9136,267.9707,652.0
2024-06-04 13:20:00,281.37,281.46,281.18,281.23,1726.0,267.9707,268.0564,267.7897,267.8374,1726.0
2024-06-04 13:25:00,281.18,281.18,280.94,281.06,2786.0,267.7897,267.7897,267.5612,267.6755,2786.0
2024-06-04 13:30:00,281.07,281.16,280.46,280.46,1288.0,267.685,267.7707,267.104,267.104,1288.0
2024-06-04 13:35:00,280.44,280.78,280.44,280.78,500.0,267.085,267.4088,267.085,267.4088,500.0
2024-06-04 13:40:00,280.91,280.91,280.86,280.87,200.0,267.5326,267.5326,267.485,267.4945,200.0
2024-06-04 13:45:00,280.87,281.1,280.86,281.1,3885.0,267.4945,267.7136,267.485,267.7136,3885.0
2024-06-04 13:50:00,281.1,281.11,280.7,280.7,1926.0,267.7136,267.7231,267.3326,267.3326,1926.0
2024-06-04 13:55:00,280.73,280.87,280.32,280.45,1500.0,267.3612,267.4945,266.9707,267.0945,1500.0
2024-06-04 14:00:00,280.49,281.02,280.41,280.97,5212.0,267.1326,267.6374,267.0564,267.5897,5212.0
2024-06-04 14:05:00,280.97,280.98,280.77,280.97,1300.0,267.5897,267.5993,267.3993,267.5897,1300.0
2024-06-04 14:10:00,280.79,280.79,280.37,280.37,2500.0,267.4183,267.4183,267.0183,267.0183,2500.0
2024-06-04 14:15:00,280.37,280.65,280.37,280.59,2053.0,267.0183,267.285,267.0183,267.2278,2053.0
2024-06-04 14:20:00,280.63,281.05,280.63,281.04,1100.0,267.2659,267.6659,267.2659,267.6564,1100.0
2024-06-04 14:25:00,280.97,280.97,280.49,280.52,3098.0,267.5897,267.5897,267.1326,267.1612,3098.0
2024-06-04 14:30:00,280.52,280.54,280.17,280.27,1676.0,267.1612,267.1802,266.8278,266.9231,1676.0
2024-06-04 14:35:00,280.34,280.47,280.34,280.42,1647.0,266.9897,267.1136,266.9897,267.0659,1647.0
2024-06-04 14:40:00,280.43,280.51,280.3,280.35,1241.0,267.0755,267.1517,266.9517,266.9993,1241.0
2024-06-04 14:45:00,280.35,280.5,279.97,279.97,3757.0,266.9993,267.1421,266.6374,266.6374,3757.0
2024-06-04 14:50:00,280.07,280.27,280.07,280.25,695.0,266.7326,266.9231,266.7326,266.904,695.0
2024-06-04 14:55:00,280.2,280.3,280.17,280.3,1212.0,266.8564,266.9517,266.8278,266.9517,1212.0
2024-06-04 15:00:00,280.16,280.17,279.9,280.04,2622.0,266.8183,266.8278,266.5707,266.704,2622.0
2024-06-04 15:05:00,280.06,280.25,280.06,280.11,1229.0,266.7231,266.904,266.7231,266.7707,1229.0
2024-06-04 15:10:00,280.19,280.38,280.14,280.25,1600.0,266.8469,267.0278,266.7993,266.904,1600.0
2024-06-04 15:15:00,280.28,280.28,279.78,279.92,3040.0,266.9326,266.9326,266.4564,266.5897,3040.0
2024-06-04 15:20:00,279.88,280.09,279.87,279.97,1751.0,266.5517,266.7517,266.5421,266.6374,1751.0
2024-06-04 15:25:00,279.99,280.36,279.95,280.23,3431.0,266.6564,267.0088,266.6183,266.885,3431.0
2024-06-04 15:30:00,280.22,280.36,280.17,280.32,2200.0,266.8755,267.0088,266.8278,266.9707,2200.0
2024-06-04 15:35:00,280.27,280.29,279.98,280.29,8496.0,266.9231,266.9421,266.6469,266.9421,8496.0
2024-06-04 15:40:00,280.32,280.58,280.32,280.39,4294.0,266.9707,267.2183,266.9707,267.0374,4294.0
2024-06-04 15:45:00,280.41,280.61,280.27,280.48,3748.0,267.0564,267.2469,266.9231,267.1231,3748.0
2024-06-04 15:50:00,280.54,280.66,279.85,279.9,6220.0,267.1802,267.2945,266.5231,266.5707,6220.0
2024-06-04 15:55:00,279.89,279.89,278.72,278.99,32381.0,266.5612,266.5612,265.4469,265.704,32381.0
2024-06-05 09:30:00,279.49,279.68,277.1,279.65,15216.0,266.1802,266.3612,263.904,266.3326,15216.0
2024-06-05 09:35:00,278.91,278.91,277.76,277.92,2678.0,265.6278,265.6278,264.5326,264.685,2678.0
2024-06-05 09:40:00,278.35,278.37,277.09,277.09,2035.0,265.0945,265.1136,263.8945,263.8945,2035.0
2024-06-05 09:45:00,277.44,277.44,276.51,276.51,2311.0,264.2279,264.2279,263.3421,263.3421,2311.0
2024-06-05 09:50:00,276.42,276.74,276.03,276.51,6074.0,263.2564,263.5612,262.885,263.3421,6074.0
2024-06-05 09:55:00,276.75,277.13,276.55,277.13,3400.0,263.5707,263.9326,263.3802,263.9326,3400.0
2024-06-05 10:00:00,276.99,277.83,276.6,277.83,4477.0,263.7993,264.5993,263.4279,264.5993,4477.0
2024-06-05 10:05:00,277.86,278.45,277.83,278.22,3321.0,264.6278,265.1898,264.5993,264.9707,3321.0
2024-06-05 10:10:00,278.52,278.54,278.08,278.39,1100.0,265.2564,265.2755,264.8374,265.1326,1100.0
2024-06-05 10:15:00,278.24,278.29,277.76,278.01,5510.0,264.9898,265.0374,264.5326,264.7707,5510.0
2024-06-05 10:20:00,277.82,278.14,277.82,278.14,1189.0,264.5898,264.8945,264.5898,264.8945,1189.0
2024-06-05 10:25:00,277.99,278.02,277.56,277.78,2153.0,264.7517,264.7802,264.3421,264.5517,2153.0
2024-06-05 10:30:00,278.06,278.2,277.94,277.97,2464.0,264.8183,264.9517,264.704,264.7326,2464.0
2024-06-05 10:35:00,277.74,277.99,277.74,277.88,2980.0,264.5136,264.7517,264.5136,264.6469,2980.0
2024-06-05 10:40:00,277.92,278.35,277.79,278.35,6568.0,264.685,265.0945,264.5612,265.0945,6568.0
2024-06-05 10:45:00,277.93,278.13,277.93,277.99,456.0,264.6945,264.885,264.6945,264.7517,456.0
2024-06-05 10:50:00,278.19,278.19,277.33,277.49,1612.0,264.9421,264.9421,264.1231,264.2755,1612.0
2024-06-05 10:55:00,277.49,277.79,277.31,277.73,4176.0,264.2755,264.5612,264.104,264.504,4176.0
2024-06-05 11:00:00,277.82,278.15,277.72,278.12,823.0,264.5898,264.904,264.4945,264.8755,823.0
2024-06-05 11:05:00,278.24,278.25,277.8,277.86,2996.0,264.9898,264.9993,264.5707,264.6278,2996.0
2024-06-05 11:10:00,277.92,278.03,277.7,278.0,4653.0,264.685,264.7898,264.4755,264.7612,4653.0
2024-06-05 11:15:00,278.17,278.39,278.07,278.18,4078.0,264.9231,265.1326,264.8278,264.9326,4078.0
2024-06-05 11:20:00,278.2,278.52,278.2,278.34,2102.0,264.9517,265.2564,264.9517,265.085,2102.0
2024-06-05 11:25:00,278.14,278.22,278.11,278.11,397.0,264.8945,264.9707,264.8659,264.8659,397.0
2024-06-05 11:30:00,278.09,278.34,278.09,278.34,1014.0,264.8469,265.085,264.8469,265.085,1014.0
2024-06-05 11:35:00,278.23,278.61,278.23,278.57,1900.0,264.9802,265.3421,264.9802,265.304,1900.0
2024-06-05 11:40:00,278.82,278.83,278.52,278.52,1558.0,265.5421,265.5517,265.2564,265.2564,1558.0
2024-06-05 11:45:00,278.74,278.74,278.38,278.42,1527.0,265.4659,265.4659,265.1231,265.1612,1527.0
2024-06-05 11:50:00,278.37,278.38,278.17,278.17,925.0,265.1136,265.1231,264.9231,264.9231,925.0
2024-06-05 11:55:00,278.11,278.25,278.11,278.11,648.0,264.8659,264.9993,264.8659,264.8659,648.0
2024-06-05 12:00:00,278.1,278.27,278.04,278.04,574.0,264.8564,265.0183,264.7993,264.7993,574.0
2024-06-05 12:05:00,278.06,278.06,277.92,277.92,500.0,264.8183,264.8183,264.685,264.685,500.0
2024-06-05 12:10:00,278.05,278.1,277.93,277.96,1198.0,264.8088,264.8564,264.6945,264.7231,1198.0
2024-06-05 12:15:00,277.96,277.96,277.44,277.44,2167.0,264.7231,264.7231,264.2279,264.2279,2167.0
2024-06-05 12:20:00,277.55,277.62,277.27,277.28,873.0,264.3326,264.3993,264.0659,264.0755,873.0
2024-06-05 12:25:00,277.27,277.33,277.2,277.32,1869.0,264.0659,264.1231,263.9993,264.1136,1869.0
2024-06-05 12:30:00,277.32,277.32,277.0,277.09,2544.0,264.1136,264.1136,263.8088,263.8945,2544.0
2024-06-05 12:35:00,277.02,277.4,277.01,277.39,1298.0,263.8279,264.1898,263.8183,264.1802,1298.0
2024-06-05 12:40:00,277.25,277.44,277.19,277.19,1649.0,264.0469,264.2279,263.9898,263.9898,1649.0
2024-06-05 12:45:00,277.21,277.21,276.68,276.93,4627.0,264.0088,264.0088,263.504,263.7421,4627.0
2024-06-05 12:50:00,276.94,277.08,276.64,276.64,4938.0,263.7517,263.885,263.4659,263.4659,4938.0
2024-06-05 12:55:00,276.72,277.04,276.7,277.04,2048.0,263.5421,263.8469,263.5231,263.8469,2048.0
2024-06-05 13:00:00,277.1,277.1,277.01,277.08,711.0,263.904,263.904,263.8183,263.885,711.0
2024-06-05 13:05:00,277.01,277.16,277.01,277.16,200.0,263.8183,263.9612,263.8183,263.9612,200.0
2024-06-05 13:10:00,277.19,277.19,277.15,277.16,300.0,263.9898,263.9898,263.9517,263.9612,300.0
2024-06-05 13:15:00,277.08,277.37,277.03,277.1,2542.0,263.885,264.1612,263.8374,263.904,2542.0
2024-06-05 13:20:00,277.01,277.42,276.84,277.42,1341.0,263.8183,264.2088,263.6564,264.2088,1341.0
2024-06-05 13:25:00,277.47,277.47,277.2,277.37,2381.0,264.2564,264.2564,263.9993,264.1612,2381.0
2024-06-05 13:30:00,277.27,277.27,277.05,277.06,584.0,264.0659,264.0659,263.8564,263.8659,584.0
2024-06-05 13:35:00,277.26,277.34,277.19,277.26,5261.0,264.0564,264.1326,263.9898,264.0564,5261.0
2024-06-05 13:40:00,277.35,277.5,277.35,277.5,502.0,264.1421,264.285,264.1421,264.285,502.0
2024-06-05 13:45:00,277.43,277.43,277.29,277.29,980.0,264.2183,264.2183,264.085,264.085,980.0
2024-06-05 13:50:00,277.19,277.55,277.19,277.4,400.0,263.9898,264.3326,263.9898,264.1898,400.0
2024-06-05 13:55:00,277.42,277.51,277.35,277.47,1601.0,264.2088,264.2945,264.1421,264.2564,1601.0
2024-06-05 14:00:00,277.47,277.47,277.27,277.33,1703.0,264.2564,264.2564,264.0659,264.1231,1703.0
2024-06-05 14:05:00,277.18,277.43,277.18,277.43,1600.0,263.9802,264.2183,263.9802,264.2183,1600.0
2024-06-05 14:10:00,277.24,277.53,277.24,277.3,462.0,264.0374,264.3136,264.0374,264.0945,462.0
2024-06-05 14:15:00,277.5,277.71,277.5,277.62,1531.0,264.285,264.485,264.285,264.3993,1531.0
2024-06-05 14:20:00,277.61,277.97,277.6,277.97,730.0,264.3898,264.7326,264.3802,264.7326,730.0
2024-06-05 14:25:00,278.05,278.22,278.05,278.1,900.0,264.8088,264.9707,264.8088,264.8564,900.0
2024-06-05 14:30:00,278.1,278.11,277.74,278.11,2601.0,264.8564,264.8659,264.5136,264.8659,2601.0
2024-06-05 14:35:00,278.26,278.26,278.1,278.11,800.0,265.0088,265.0088,264.8564,264.8659,800.0
2024-06-05 14:40:00,277.99,278.22,277.99,278.08,1508.0,264.7517,264.9707,264.7517,264.8374,1508.0
2024-06-05 14:45:00,278.24,278.24,277.98,277.98,1620.0,264.9898,264.9898,264.7421,264.7421,1620.0
2024-06-05 14:50:00,277.97,278.15,277.92,277.92,1400.0,264.7326,264.904,264.685,264.685,1400.0
2024-06-05 14:55:00,277.9,277.97,277.64,277.74,3654.0,264.6659,264.7326,264.4183,264.5136,3654.0
2024-06-05 15:00:00,277.63,277.77,277.54,277.54,925.0,264.4088,264.5421,264.3231,264.3231,925.0
2024-06-05 15:05:00,277.64,277.64,277.43,277.43,800.0,264.4183,264.4183,264.2183,264.2183,800.0
2024-06-05 15:10:00,277.46,277.67,277.43,277.67,2438.0,264.2469,264.4469,264.2183,264.4469,2438.0
2024-06-05 15:15:00,277.67,277.72,277.51,277.72,3370.0,264.4469,264.4945,264.2945,264.4945,3370.0
2024-06-05 15:20:00,277.67,277.73,277.5,277.5,1169.0,264.4469,264.504,264.285,264.285,1169.0
2024-06-05 15:25:00,277.41,277.53,277.36,277.36,1317.0,264.1993,264.3136,264.1517,264.1517,1317.0
2024-06-05 15:30:00,277.27,277.34,277.15,277.18,1782.0,264.0659,264.1326,263.9517,263.9802,1782.0
2024-06-05 15:35:00,277.26,277.52,277.16,277.52,9247.0,264.0564,264.304,263.9612,264.304,9247.0
2024-06-05 15:40:00,277.46,277.46,277.22,277.25,3072.0,264.2469,264.2469,264.0183,264.0469,3072.0
2024-06-05 15:45:00,277.13,277.13,276.87,276.99,2619.0,263.9326,263.9326,263.685,263.7993,2619.0
2024-06-05 15:50:00,276.82,277.52,276.65,277.49,6362.0,263.6374,264.304,263.4755,264.2755,6362.0
2024-06-05 15:55:00,277.45,277.45,276.92,277.06,30644.0,264.2374,264.2374,263.7326,263.8659,30644.0
2024-06-06 09:30:00,275.7,277.36,275.0,275.63,5426.0,262.5707,264.1517,261.904,262.504,5426.0
2024-06-06 09:35:00,275.14,275.14,273.6,274.8,2387.0,262.0374,262.0374,260.5707,261.7136,2387.0
2024-06-06 09:40:00,274.78,275.68,274.65,275.3,1118.0,261.6945,262.5517,261.5707,262.1898,1118.0
2024-06-06 09:45:00,275.71,276.33,275.71,276.32,2530.0,262.5802,263.1707,262.5802,263.1612,2530.0
2024-06-06 09:50:00,276.65,276.65,276.1,276.36,2087.0,263.4755,263.4755,262.9517,263.1993,2087.0
2024-06-06 09:55:00,276.06,276.8,276.06,276.8,600.0,262.9136,263.6183,262.9136,263.6183,600.0
2024-06-06 10:00:00,276.85,277.2,276.66,276.68,6618.0,263.6659,263.9993,263.485,263.504,6618.0
2024-06-06 10:05:00,276.74,276.95,276.3,276.5,5049.0,263.5612,263.7612,263.1421,263.3326,5049.0
2024-06-06 10:10:00,276.25,276.29,275.62,275.76,6928.0,263.0945,263.1326,262.4945,262.6279,6928.0
2024-06-06 10:15:00,275.82,275.82,274.99,275.41,2333.0,262.685,262.685,261.8945,262.2945,2333.0
2024-06-06 10:20:00,275.14,275.63,275.0,275.33,2836.0,262.0374,262.504,261.904,262.2183,2836.0
2024-06-06 10:25:00,275.34,275.56,275.13,275.56,4850.0,262.2279,262.4374,262.0279,262.4374,4850.0
2024-06-06 10:30:00,275.53,275.53,274.93,275.37,1741.0,262.4088,262.4088,261.8374,262.2564,1741.0
2024-06-06 10:35:00,275.47,275.89,275.29,275.29,1343.0,262.3517,262.7517,262.1802,262.1802,1343.0
2024-06-06 10:40:00,275.28,275.28,274.96,275.01,1410.0,262.1707,262.1707,261.866,261.9136,1410.0
2024-06-06 10:45:00,274.89,274.94,274.7,274.89,1525.0,261.7993,261.8469,261.6183,261.7993,1525.0
2024-06-06 10:50:00,274.99,275.37,274.87,275.08,13410.0,261.8945,262.2564,261.7802,261.9802,13410.0
2024-06-06 10:55:00,275.21,275.9,275.19,275.9,1866.0,262.104,262.7612,262.085,262.7612,1866.0
2024-06-06 11:00:00,275.81,276.08,275.8,276.08,740.0,262.6755,262.9326,262.6659,262.9326,740.0
2024-06-06 11:05:00,276.09,276.18,276.09,276.18,500.0,262.9421,263.0279,262.9421,263.0279,500.0
2024-06-06 11:10:00,276.29,276.46,276.07,276.16,3386.0,263.1326,263.2945,262.9231,263.0088,3386.0
2024-06-06 11:15:00,276.25,276.54,276.25,276.47,2173.0,263.0945,263.3707,263.0945,263.304,2173.0
2024-06-06 11:20:00,276.33,276.62,276.31,276.62,1710.0,263.1707,263.4469,263.1517,263.4469,1710.0
2024-06-06 11:25:00,276.71,276.73,276.5,276.5,1755.0,263.5326,263.5517,263.3326,263.3326,1755.0
2024-06-06 11:30:00,276.68,276.68,276.34,276.34,2402.0,263.504,263.504,263.1802,263.1802,2402.0
2024-06-06 11:35:00,276.5,276.67,276.5,276.57,2289.0,263.3326,263.4945,263.3326,263.3993,2289.0
2024-06-06 11:40:00,276.72,276.72,276.4,276.63,2150.0,263.5421,263.5421,263.2374,263.4564,2150.0
2024-06-06 11:45:00,276.59,276.62,276.2,276.21,2397.0,263.4183,263.4469,263.0469,263.0564,2397.0
2024-06-06 11:50:00,276.19,276.19,275.87,276.09,2769.0,263.0374,263.0374,262.7326,262.9421,2769.0
2024-06-06 11:55:00,276.03,276.23,275.78,275.78,3372.0,262.885,263.0755,262.6469,262.6469,3372.0
2024-06-06 12:00:00,275.78,276.0,275.76,275.76,2285.0,262.6469,262.8564,262.6279,262.6279,2285.0
2024-06-06 12:05:00,275.87,275.87,275.68,275.68,2867.0,262.7326,262.7326,262.5517,262.5517,2867.0
2024-06-06 12:10:00,275.68,275.68,275.47,275.5,1311.0,262.5517,262.5517,262.3517,262.3802,1311.0
2024-06-06 12:15:00,275.5,275.74,275.48,275.74,3803.0,262.3802,262.6088,262.3612,262.6088,3803.0
2024-06-06 12:20:00,275.61,275.88,275.48,275.88,2240.0,262.485,262.7421,262.3612,262.7421,2240.0
2024-06-06 12:25:00,275.84,275.84,275.71,275.71,800.0,262.704,262.704,262.5802,262.5802,800.0
2024-06-06 12:30:00,275.96,276.22,275.96,276.08,2632.0,262.8183,263.0659,262.8183,262.9326,2632.0
2024-06-06 12:35:00,276.16,276.16,276.16,276.16,100.0,263.0088,263.0088,263.0088,263.0088,100.0
2024-06-06 12:40:00,276.32,276.36,276.24,276.36,513.0,263.1612,263.1993,263.085,263.1993,513.0
2024-06-06 12:45:00,276.34,276.44,276.22,276.29,1911.0,263.1802,263.2755,263.0659,263.1326,1911.0
2024-06-06 12:50:00,276.22,276.29,276.19,276.19,1512.0,263.0659,263.1326,263.0374,263.0374,1512.0
2024-06-06 12:55:00,276.19,276.19,276.14,276.19,937.0,263.0374,263.0374,262.9898,263.0374,937.0
2024-06-06 13:00:00,276.19,276.44,275.94,276.44,5261.0,263.0374,263.2755,262.7993,263.2755,5261.0
2024-06-06 13:05:00,276.41,276.6,276.4,276.6,574.0,263.2469,263.4279,263.2374,263.4279,574.0
2024-06-06 13:10:00,276.7,277.0,276.69,277.0,646.0,263.5231,263.8088,263.5136,263.8088,646.0
2024-06-06 13:15:00,277.0,277.27,277.0,277.14,836.0,263.8088,264.0659,263.8088,263.9421,836.0
2024-06-06 13:20:00,277.08,277.08,276.71,276.78,5601.0,263.885,263.885,263.5326,263.5993,5601.0
2024-06-06 13:25:00,276.91,276.91,276.9,276.91,4213.0,263.7231,263.7231,263.7136,263.7231,4213.0
2024-06-06 13:30:00,276.92,276.95,276.88,276.88,1213.0,263.7326,263.7612,263.6945,263.6945,1213.0
2024-06-06 13:35:00,276.98,277.02,276.89,276.92,3200.0,263.7898,263.8279,263.704,263.7326,3200.0
2024-06-06 13:40:00,277.02,277.29,276.96,277.2,6308.0,263.8279,264.085,263.7707,263.9993,6308.0
2024-06-06 13:45:00,277.15,277.15,277.14,277.15,273.0,263.9517,263.9517,263.9421,263.9517,273.0
2024-06-06 13:50:00,277.17,277.18,276.75,276.75,3587.0,263.9707,263.9802,263.5707,263.5707,3587.0
2024-06-06 13:55:00,276.81,276.81,276.47,276.54,2051.0,263.6279,263.6279,263.304,263.3707,2051.0
2024-06-06 14:00:00,276.55,276.62,276.36,276.37,3842.0,263.3802,263.4469,263.1993,263.2088,3842.0
2024-06-06 14:05:00,276.22,276.22,275.84,275.84,1550.0,263.0659,263.0659,262.704,262.704,1550.0
2024-06-06 14:10:00,275.81,275.83,275.6,275.63,2544.0,262.6755,262.6945,262.4755,262.504,2544.0
2024-06-06 14:15:00,275.62,275.81,275.61,275.68,8120.0,262.4945,262.6755,262.485,262.5517,8120.0
2024-06-06 14:20:00,275.89,276.33,275.89,276.32,4611.0,262.7517,263.1707,262.7517,263.1612,4611.0
2024-06-06 14:25:00,276.2,276.28,276.2,276.21,1312.0,263.0469,263.1231,263.0469,263.0564,1312.0
2024-06-06 14:30:00,276.29,276.36,276.2,276.36,527.0,263.1326,263.1993,263.0469,263.1993,527.0
2024-06-06 14:35:00,276.2,276.63,276.12,276.46,6280.0,263.0469,263.4564,262.9707,263.2945,6280.0
2024-06-06 14:40:00,276.57,277.25,276.36,276.36,11913.0,263.3993,264.0469,263.1993,263.1993,11913.0
2024-06-06 14:45:00,276.29,276.43,276.19,276.31,3944.0,263.1326,263.2659,263.0374,263.1517,3944.0
2024-06-06 14:50:00,276.17,276.55,276.16,276.48,3300.0,263.0183,263.3802,263.0088,263.3136,3300.0
2024-06-06 14:55:00,276.5,276.62,276.39,276.4,2301.0,263.3326,263.4469,263.2279,263.2374,2301.0
2024-06-06 15:00:00,276.39,276.39,275.96,276.08,2917.0,263.2279,263.2279,262.8183,262.9326,2917.0
2024-06-06 15:05:00,276.2,276.33,275.93,276.19,2920.0,263.0469,263.1707,262.7898,263.0374,2920.0
2024-06-06 15:10:00,276.27,276.27,275.88,275.9,2918.0,263.1136,263.1136,262.7421,262.7612,2918.0
2024-06-06 15:15:00,275.94,276.04,275.84,275.85,3185.0,262.7993,262.8945,262.704,262.7136,3185.0
2024-06-06 15:20:00,275.84,275.98,275.71,275.85,4661.0,262.704,262.8374,262.5802,262.7136,4661.0
2024-06-06 15:25:00,275.87,276.29,275.78,276.29,4642.0,262.7326,263.1326,262.6469,263.1326,4642.0
2024-06-06 15:30:00,276.31,276.5,276.15,276.15,3834.0,263.1517,263.3326,262.9993,262.9993,3834.0
2024-06-06 15:35:00,276.15,276.21,275.95,276.16,5225.0,262.9993,263.0564,262.8088,263.0088,5225.0
2024-06-06 15:40:00,276.12,276.36,276.12,276.19,3482.0,262.9707,263.1993,262.9707,263.0374,3482.0
2024-06-06 15:45:00,276.14,276.25,275.75,276.04,11896.0,262.9898,263.0945,262.6183,262.8945,11896.0
2024-06-06 15:50:00,275.86,275.96,275.61,275.83,7294.0,262.7231,262.8183,262.485,262.6945,7294.0
2024-06-06 15:55:00,275.77,276.29,275.6,276.2,20648.0,262.6374,263.1326,262.4755,263.0469,20648.0
2024-06-07 09:30:00,271.8,272.92,271.37,272.92,9289.0,258.8564,259.9231,258.4469,259.9231,9289.0
2024-06-07 09:35:00,272.84,272.85,271.62,272.51,6086.0,259.8469,259.8564,258.685,259.5326,6086.0
2024-06-07 09:40:00,272.4,272.4,271.64,272.08,31944.0,259.4279,259.4279,258.7041,259.1231,31944.0
2024-06-07 09:45:00,271.81,271.81,270.6,270.76,5300.0,258.866,258.866,257.7136,257.866,5300.0
2024-06-07 09:50:00,270.63,270.69,270.08,270.08,2745.0,257.7422,257.7993,257.2183,257.2183,2745.0
2024-06-07 09:55:00,270.14,270.64,269.55,270.42,7938.0,257.2755,257.7517,256.7136,257.5422,7938.0
2024-06-07 10:00:00,270.3,270.88,270.0,270.88,14603.0,257.4279,257.9802,257.1422,257.9802,14603.0
2024-06-07 10:05:00,271.03,271.2,270.74,270.78,3678.0,258.1231,258.285,257.8469,257.885,3678.0
2024-06-07 10:10:00,270.75,271.15,270.75,271.09,5532.0,257.8564,258.2374,257.8564,258.1802,5532.0
2024-06-07 10:15:00,271.25,271.49,271.09,271.48,2418.0,258.3326,258.5612,258.1802,258.5517,2418.0
2024-06-07 10:20:00,271.69,271.95,271.46,271.9,2608.0,258.7517,258.9993,258.5326,258.9517,2608.0
2024-06-07 10:25:00,271.76,271.89,271.45,271.66,5646.0,258.8183,258.9422,258.5231,258.7231,5646.0
2024-06-07 10:30:00,271.65,271.65,271.22,271.22,2118.0,258.7136,258.7136,258.3041,258.3041,2118.0
2024-06-07 10:35:00,271.49,272.25,271.27,272.2,3405.0,258.5612,259.285,258.3517,259.2374,3405.0
2024-06-07 10:40:00,272.57,272.96,272.57,272.96,3425.0,259.5898,259.9612,259.5898,259.9612,3425.0
2024-06-07 10:45:00,272.81,272.87,272.29,272.75,8263.0,259.8183,259.8755,259.3231,259.7612,8263.0
2024-06-07 10:50:00,272.67,272.91,272.61,272.61,2050.0,259.685,259.9136,259.6279,259.6279,2050.0
2024-06-07 10:55:00,272.45,272.46,272.19,272.35,1504.0,259.4755,259.485,259.2279,259.3802,1504.0
2024-06-07 11:00:00,272.3,272.51,272.3,272.38,500.0,259.3326,259.5326,259.3326,259.4088,500.0
2024-06-07 11:05:00,272.32,272.93,272.32,272.93,4686.0,259.3517,259.9326,259.3517,259.9326,4686.0
2024-06-07 11:10:00,272.93,273.1,272.87,273.08,1977.0,259.9326,260.0945,259.8755,260.0755,1977.0
2024-06-07 11:15:00,272.9,273.08,272.75,273.02,6266.0,259.9041,260.0755,259.7612,260.0183,6266.0
2024-06-07 11:20:00,273.09,273.53,272.85,273.52,5529.0,260.085,260.5041,259.8564,260.4945,5529.0
2024-06-07 11:25:00,273.58,273.86,273.47,273.69,8256.0,260.5517,260.8183,260.4469,260.6564,8256.0
2024-06-07 11:30:00,273.66,274.39,273.6,274.17,2780.0,260.6279,261.3231,260.5707,261.1136,2780.0
2024-06-07 11:35:00,274.25,274.44,274.08,274.35,5574.0,261.1898,261.3707,261.0279,261.285,5574.0
2024-06-07 11:40:00,274.48,274.64,274.48,274.56,809.0,261.4088,261.5612,261.4088,261.485,809.0
2024-06-07 11:45:00,274.69,275.27,274.66,275.27,2318.0,261.6088,262.1612,261.5802,262.1612,2318.0
2024-06-07 11:50:00,275.13,275.14,274.65,274.92,4671.0,262.0279,262.0374,261.5707,261.8279,4671.0
2024-06-07 11:55:00,274.99,275.1,274.99,275.01,800.0,261.8945,261.9993,261.8945,261.9136,800.0
2024-06-07 12:00:00,275.03,275.04,274.64,274.64,3643.0,261.9326,261.9421,261.5612,261.5612,3643.0
2024-06-07 12:05:00,274.75,275.11,274.74,275.11,2937.0,261.666,262.0088,261.6564,262.0088,2937.0
2024-06-07 12:10:00,275.09,275.09,274.55,274.55,2590.0,261.9898,261.9898,261.4755,261.4755,2590.0
2024-06-07 12:15:00,274.56,274.71,274.56,274.65,1900.0,261.485,261.6279,261.485,261.5707,1900.0
2024-06-07 12:20:00,274.67,274.83,274.6,274.6,2475.0,261.5898,261.7421,261.5231,261.5231,2475.0
2024-06-07 12:25:00,274.91,274.91,274.38,274.77,4717.0,261.8183,261.8183,261.3136,261.685,4717.0
2024-06-07 12:30:00,274.75,274.97,274.61,274.61,779.0,261.666,261.8755,261.5326,261.5326,779.0
2024-06-07 12:35:00,274.62,274.62,274.19,274.19,3156.0,261.5421,261.5421,261.1326,261.1326,3156.0
2024-06-07 12:40:00,274.09,274.4,274.09,274.4,2320.0,261.0374,261.3326,261.0374,261.3326,2320.0
2024-06-07 12:45:00,274.29,274.3,274.28,274.3,1143.0,261.2279,261.2374,261.2183,261.2374,1143.0
2024-06-07 12:50:00,274.44,274.65,274.44,274.62,1700.0,261.3707,261.5707,261.3707,261.5421,1700.0
2024-06-07 12:55:00,274.46,274.97,274.46,274.81,1416.0,261.3898,261.8755,261.3898,261.7231,1416.0
2024-06-07 13:00:00,274.88,274.88,274.32,274.39,4305.0,261.7898,261.7898,261.2564,261.3231,4305.0
2024-06-07 13:05:00,274.53,274.54,274.35,274.35,2532.0,261.4564,261.466,261.285,261.285,2532.0
2024-06-07 13:10:00,274.47,274.65,274.41,274.65,1003.0,261.3993,261.5707,261.3421,261.5707,1003.0
2024-06-07 13:15:00,274.61,274.91,274.61,274.86,2549.0,261.5326,261.8183,261.5326,261.7707,2549.0
2024-06-07 13:20:00,274.74,274.74,274.4,274.63,3894.0,261.6564,261.6564,261.3326,261.5517,3894.0
2024-06-07 13:25:00,274.43,275.0,274.43,274.87,3467.0,261.3612,261.904,261.3612,261.7802,3467.0
2024-06-07 13:30:00,274.94,275.1,274.66,274.93,6267.0,261.8469,261.9993,261.5802,261.8374,6267.0
2024-06-07 13:35:00,274.84,274.84,274.84,274.84,100.0,261.7517,261.7517,261.7517,261.7517,100.0
2024-06-07 13:40:00,274.89,274.89,274.33,274.33,3852.0,261.7993,261.7993,261.266,261.266,3852.0
2024-06-07 13:45:00,274.31,274.38,274.31,274.38,300.0,261.2469,261.3136,261.2469,261.3136,300.0
2024-06-07 13:50:00,274.52,274.53,274.19,274.42,6794.0,261.4469,261.4564,261.1326,261.3517,6794.0
2024-06-07 13:55:00,274.19,274.62,274.09,274.62,2992.0,261.1326,261.5421,261.0374,261.5421,2992.0
2024-06-07 14:00:00,274.43,274.43,273.87,273.87,3247.0,261.3612,261.3612,260.8279,260.8279,3247.0
2024-06-07 14:05:00,273.86,273.91,273.57,273.77,3238.0,260.8183,260.866,260.5421,260.7326,3238.0
2024-06-07 14:10:00,273.79,274.45,273.79,274.4,2509.0,260.7517,261.3802,260.7517,261.3326,2509.0
2024-06-07 14:15:00,274.37,274.37,274.03,274.29,4083.0,261.304,261.304,260.9802,261.2279,4083.0
2024-06-07 14:20:00,274.32,274.62,274.03,274.61,6484.0,261.2564,261.5421,260.9802,261.5326,6484.0
2024-06-07 14:25:00,274.7,274.86,274.69,274.75,1100.0,261.6183,261.7707,261.6088,261.666,1100.0
2024-06-07 14:30:00,274.84,274.98,274.71,274.71,2554.0,261.7517,261.885,261.6279,261.6279,2554.0
2024-06-07 14:35:00,274.78,274.97,274.69,274.96,2375.0,261.6945,261.8755,261.6088,261.866,2375.0
2024-06-07 14:40:00,274.85,274.94,274.83,274.87,2270.0,261.7612,261.8469,261.7421,261.7802,2270.0
2024-06-07 14:45:00,274.77,274.77,274.58,274.76,1587.0,261.685,261.685,261.504,261.6755,1587.0
2024-06-07 14:50:00,274.62,275.09,274.52,275.0,4403.0,261.5421,261.9898,261.4469,261.904,4403.0
2024-06-07 14:55:00,275.0,275.0,275.0,275.0,0.0,261.904,261.904,261.904,261.904,0.0
2024-06-07 15:00:00,274.79,274.92,274.63,274.63,4382.0,261.704,261.8279,261.5517,261.5517,4382.0
2024-06-07 15:05:00,274.53,274.57,274.44,274.57,3437.0,261.4564,261.4945,261.3707,261.4945,3437.0
2024-06-07 15:10:00,274.56,274.74,274.45,274.55,3648.0,261.485,261.6564,261.3802,261.4755,3648.0
2024-06-07 15:15:00,274.78,274.94,274.54,274.67,3894.0,261.6945,261.8469,261.466,261.5898,3894.0
2024-06-07 15:20:00,274.53,274.64,274.41,274.41,1220.0,261.4564,261.5612,261.3421,261.3421,1220.0
2024-06-07 15:25:00,274.69,274.96,274.56,274.56,1813.0,261.6088,261.866,261.485,261.485,1813.0
2024-06-07 15:30:00,274.72,275.03,274.61,275.03,5685.0,261.6374,261.9326,261.5326,261.9326,5685.0
2024-06-07 15:35:00,274.9,274.9,274.66,274.86,7570.0,261.8088,261.8088,261.5802,261.7707,7570.0
2024-06-07 15:40:00,274.81,274.87,274.0,274.48,74750.0,261.7231,261.7802,260.9517,261.4088,74750.0
2024-06-07 15:45:00,274.47,274.51,273.82,273.97,12241.0,261.3993,261.4374,260.7802,260.9231,12241.0
2024-06-07 15:50:00,273.82,274.08,273.76,273.92,9405.0,260.7802,261.0279,260.7231,260.8755,9405.0
2024-06-07 15:55:00,273.84,274.34,273.58,274.0,78067.0,260.7993,261.2755,260.5517,260.9517,78067.0
2024-06-10 09:30:00,273.05,273.5,273.05,273.5,6242.0,260.0469,260.4755,260.0469,260.4755,6242.0
2024-06-10 09:35:00,272.66,272.66,270.25,270.83,4526.0,259.6755,259.6755,257.3802,257.9326,4526.0
2024-06-10 09:40:00,270.46,272.49,270.45,272.49,6800.0,257.5802,259.5136,257.5707,259.5136,6800.0
2024-06-10 09:45:00,272.69,272.7,272.0,272.0,4821.0,259.7041,259.7136,259.0469,259.0469,4821.0
2024-06-10 09:50:00,272.35,273.25,272.35,272.94,2269.0,259.3802,260.2374,259.3802,259.9421,2269.0
2024-06-10 09:55:00,272.69,273.06,272.45,273.06,2483.0,259.7041,260.0564,259.4755,260.0564,2483.0
2024-06-10 10:00:00,273.06,273.64,272.93,273.39,1835.0,260.0564,260.6088,259.9326,260.3707,1835.0
2024-06-10 10:05:00,273.68,273.93,273.55,273.75,1499.0,260.6469,260.885,260.5231,260.7136,1499.0
2024-06-10 10:10:00,273.99,274.17,273.42,273.43,2184.0,260.9421,261.1136,260.3993,260.4088,2184.0
2024-06-10 10:15:00,274.03,274.03,273.62,273.64,1607.0,260.9802,260.9802,260.5898,260.6088,1607.0
2024-06-10 10:20:00,273.51,273.51,273.0,273.19,2905.0,260.485,260.485,259.9993,260.1802,2905.0
2024-06-10 10:25:00,273.09,273.09,272.52,272.64,1518.0,260.085,260.085,259.5421,259.6564,1518.0
2024-06-10 10:30:00,272.52,272.92,272.14,272.75,11469.0,259.5421,259.9231,259.1802,259.7612,11469.0
2024-06-10 10:35:00,272.72,273.24,272.72,273.22,1754.0,259.7326,260.2279,259.7326,260.2088,1754.0
2024-06-10 10:40:00,273.14,273.46,273.14,273.46,1385.0,260.1326,260.4374,260.1326,260.4374,1385.0
2024-06-10 10:45:00,273.37,273.57,273.25,273.56,1861.0,260.3517,260.5421,260.2374,260.5326,1861.0
2024-06-10 10:50:00,273.56,273.57,272.88,272.88,1411.0,260.5326,260.5421,259.885,259.885,1411.0
2024-06-10 10:55:00,272.9,272.91,272.42,272.42,1147.0,259.9041,259.9136,259.4469,259.4469,1147.0
2024-06-10 11:00:00,272.72,272.76,272.57,272.57,1502.0,259.7326,259.7707,259.5898,259.5898,1502.0
2024-06-10 11:05:00,273.0,273.22,272.66,272.96,2606.0,259.9993,260.2088,259.6755,259.9612,2606.0
2024-06-10 11:10:00,272.94,273.12,272.84,272.84,708.0,259.9421,260.1136,259.8469,259.8469,708.0
2024-06-10 11:15:00,272.96,273.15,272.82,273.15,1513.0,259.9612,260.1421,259.8279,260.1421,1513.0
2024-06-10 11:20:00,273.16,273.48,273.14,273.4,4847.0,260.1517,260.4564,260.1326,260.3802,4847.0
2024-06-10 11:25:00,273.39,273.44,273.22,273.37,1046.0,260.3707,260.4183,260.2088,260.3517,1046.0
2024-06-10 11:30:00,273.37,273.37,273.1,273.17,1497.0,260.3517,260.3517,260.0945,260.1612,1497.0
2024-06-10 11:35:00,273.07,273.12,272.62,272.88,4293.0,260.066,260.1136,259.6374,259.885,4293.0
2024-06-10 11:40:00,272.56,272.87,272.56,272.8,400.0,259.5802,259.8755,259.5802,259.8088,400.0
2024-06-10 11:45:00,272.97,272.99,272.85,272.98,730.0,259.9707,259.9898,259.8564,259.9802,730.0
2024-06-10 11:50:00,272.88,273.39,272.88,273.36,2529.0,259.885,260.3707,259.885,260.3421,2529.0
2024-06-10 11:55:00,273.43,273.48,273.12,273.12,1514.0,260.4088,260.4564,260.1136,260.1136,1514.0
2024-06-10 12:00:00,273.14,273.14,272.92,272.96,517.0,260.1326,260.1326,259.9231,259.9612,517.0
2024-06-10 12:05:00,273.01,273.14,272.99,273.03,1236.0,260.0088,260.1326,259.9898,260.0279,1236.0
2024-06-10 12:10:00,272.99,273.11,272.92,272.94,1396.0,259.9898,260.1041,259.9231,259.9421,1396.0
2024-06-10 12:15:00,273.0,273.31,272.9,273.05,2035.0,259.9993,260.2945,259.9041,260.0469,2035.0
2024-06-10 12:20:00,273.15,273.15,273.0,273.0,611.0,260.1421,260.1421,259.9993,259.9993,611.0
2024-06-10 12:25:00,273.11,273.28,273.11,273.25,800.0,260.1041,260.266,260.1041,260.2374,800.0
2024-06-10 12:30:00,273.29,273.29,273.27,273.27,200.0,260.2755,260.2755,260.2564,260.2564,200.0
2024-06-10 12:35:00,273.12,273.48,273.07,273.48,2544.0,260.1136,260.4564,260.066,260.4564,2544.0
2024-06-10 12:40:00,273.4,273.47,273.4,273.42,462.0,260.3802,260.4469,260.3802,260.3993,462.0
2024-06-10 12:45:00,273.43,273.6,273.38,273.41,2165.0,260.4088,260.5707,260.3612,260.3898,2165.0
2024-06-10 12:50:00,273.44,273.45,273.44,273.44,200.0,260.4183,260.4279,260.4183,260.4183,200.0
2024-06-10 12:55:00,273.47,273.47,273.15,273.31,1923.0,260.4469,260.4469,260.1421,260.2945,1923.0
2024-06-10 13:00:00,273.24,273.24,273.05,273.15,1861.0,260.2279,260.2279,260.0469,260.1421,1861.0
2024-06-10 13:05:00,273.07,273.29,272.91,273.15,1703.0,260.066,260.2755,259.9136,260.1421,1703.0
2024-06-10 13:10:00,273.2,273.32,273.04,273.06,1836.0,260.1898,260.3041,260.0374,260.0564,1836.0
2024-06-10 13:15:00,273.27,273.32,273.18,273.22,1105.0,260.2564,260.3041,260.1707,260.2088,1105.0
2024-06-10 13:20:00,273.34,273.62,273.31,273.43,2706.0,260.3231,260.5898,260.2945,260.4088,2706.0
2024-06-10 13:25:00,273.59,273.59,273.44,273.5,1135.0,260.5612,260.5612,260.4183,260.4755,1135.0
2024-06-10 13:30:00,273.72,273.75,273.5,273.6,1415.0,260.685,260.7136,260.4755,260.5707,1415.0
2024-06-10 13:35:00,273.64,273.76,273.5,273.74,1858.0,260.6088,260.7231,260.4755,260.7041,1858.0
2024-06-10 13:40:00,273.75,274.1,273.75,274.04,1173.0,260.7136,261.0469,260.7136,260.9898,1173.0
2024-06-10 13:45:00,274.22,274.36,274.22,274.34,1226.0,261.1612,261.2945,261.1612,261.2755,1226.0
2024-06-10 13:50:00,274.24,274.33,274.21,274.32,500.0,261.1802,261.266,261.1517,261.2564,500.0
2024-06-10 13:55:00,274.22,274.47,274.11,274.37,2265.0,261.1612,261.3993,261.0564,261.304,2265.0
2024-06-10 14:00:00,274.34,274.34,274.2,274.2,600.0,261.2755,261.2755,261.1421,261.1421,600.0
2024-06-10 14:05:00,274.25,274.36,274.25,274.36,811.0,261.1898,261.2945,261.1898,261.2945,811.0
2024-06-10 14:10:00,274.52,274.54,274.4,274.47,1826.0,261.4469,261.466,261.3326,261.3993,1826.0
2024-06-10 14:15:00,274.6,274.74,274.55,274.74,2108.0,261.5231,261.6564,261.4755,261.6564,2108.0
2024-06-10 14:20:00,274.58,274.82,274.42,274.47,3818.0,261.504,261.7326,261.3517,261.3993,3818.0
2024-06-10 14:25:00,274.59,274.87,274.59,274.87,500.0,261.5136,261.7802,261.5136,261.7802,500.0
2024-06-10 14:30:00,274.82,275.22,274.82,275.22,1662.0,261.7326,262.1136,261.7326,262.1136,1662.0
2024-06-10 14:35:00,275.3,275.37,275.3,275.37,400.0,262.1898,262.2564,262.1898,262.2564,400.0
2024-06-10 14:40:00,275.18,275.2,274.95,275.13,641.0,262.0755,262.0945,261.8564,262.0279,641.0
2024-06-10 14:45:00,275.2,275.43,275.2,275.42,700.0,262.0945,262.3136,262.0945,262.304,700.0
2024-06-10 14:50:00,275.45,275.45,275.13,275.13,2203.0,262.3326,262.3326,262.0279,262.0279,2203.0
2024-06-10 14:55:00,275.25,275.25,275.25,275.25,200.0,262.1421,262.1421,262.1421,262.1421,200.0
2024-06-10 15:00:00,275.18,275.18,274.63,274.63,11039.0,262.0755,262.0755,261.5517,261.5517,11039.0
2024-06-10 15:05:00,274.6,274.6,274.29,274.38,1823.0,261.5231,261.5231,261.2279,261.3136,1823.0
2024-06-10 15:10:00,274.38,274.66,274.1,274.61,12913.0,261.3136,261.5802,261.0469,261.5326,12913.0
2024-06-10 15:15:00,274.74,274.91,274.65,274.76,2406.0,261.6564,261.8183,261.5707,261.6755,2406.0
2024-06-10 15:20:00,274.76,274.94,274.59,274.59,2666.0,261.6755,261.8469,261.5136,261.5136,2666.0
2024-06-10 15:25:00,274.6,274.78,274.56,274.78,3154.0,261.5231,261.6945,261.485,261.6945,3154.0
2024-06-10 15:30:00,274.71,274.71,274.35,274.5,3760.0,261.6279,261.6279,261.285,261.4279,3760.0
2024-06-10 15:35:00,274.59,274.78,274.54,274.61,2894.0,261.5136,261.6945,261.466,261.5326,2894.0
2024-06-10 15:40:00,274.54,275.03,274.46,274.84,7531.0,261.466,261.9326,261.3898,261.7517,7531.0
2024-06-10 15:45:00,274.82,274.88,274.41,274.42,10870.0,261.7326,261.7898,261.3421,261.3517,10870.0
2024-06-10 15:50:00,274.54,274.54,273.62,273.96,24665.0,261.466,261.466,260.5898,260.9136,24665.0
2024-06-10 15:55:00,273.96,274.41,273.71,274.1,41606.0,260.9136,261.3421,260.6755,261.0469,41606.0
2024-06-11 09:30:00,271.9,272.51,271.0,271.63,16786.0,258.9517,259.5326,258.0945,258.6945,16786.0
2024-06-11 09:35:00,272.0,272.29,271.86,272.0,9437.0,259.0469,259.3231,258.9136,259.0469,9437.0
2024-06-11 09:40:00,272.04,272.25,271.4,272.01,11037.0,259.085,259.285,258.4755,259.0564,11037.0
2024-06-11 09:45:00,271.79,271.95,271.47,271.95,3593.0,258.8469,258.9993,258.5422,258.9993,3593.0
2024-06-11 09:50:00,272.06,272.42,271.83,272.28,1932.0,259.1041,259.4469,258.885,259.3136,1932.0
2024-06-11 09:55:00,272.36,272.65,271.99,272.65,1604.0,259.3898,259.666,259.0374,259.666,1604.0
2024-06-11 10:00:00,272.47,272.65,271.98,271.98,1562.0,259.4945,259.666,259.0279,259.0279,1562.0
2024-06-11 10:05:00,272.54,273.17,272.53,273.17,1107.0,259.5612,260.1612,259.5517,260.1612,1107.0
2024-06-11 10:10:00,273.01,273.4,272.65,272.65,700.0,260.0088,260.3802,259.666,259.666,700.0
2024-06-11 10:15:00,272.81,273.32,272.81,273.31,3095.0,259.8183,260.3041,259.8183,260.2945,3095.0
2024-06-11 10:20:00,273.6,273.92,273.49,273.81,1200.0,260.5707,260.8755,260.466,260.7707,1200.0
2024-06-11 10:25:00,273.75,274.45,273.53,274.06,1700.0,260.7136,261.3802,260.5041,261.0088,1700.0
2024-06-11 10:30:00,274.17,274.17,274.17,274.17,500.0,261.1136,261.1136,261.1136,261.1136,500.0
2024-06-11 10:35:00,274.17,274.61,274.17,274.53,2336.0,261.1136,261.5326,261.1136,261.4564,2336.0
2024-06-11 10:40:00,274.82,274.83,274.53,274.57,808.0,261.7326,261.7421,261.4564,261.4945,808.0
2024-06-11 10:45:00,274.56,274.81,274.41,274.41,747.0,261.485,261.7231,261.3421,261.3421,747.0
2024-06-11 10:50:00,274.86,274.86,274.23,274.25,1310.0,261.7707,261.7707,261.1707,261.1898,1310.0
2024-06-11 10:55:00,274.42,274.76,274.28,274.56,2816.0,261.3517,261.6755,261.2183,261.485,2816.0
2024-06-11 11:00:00,274.71,275.35,274.46,275.12,1747.0,261.6279,262.2374,261.3898,262.0183,1747.0
2024-06-11 11:05:00,275.19,275.19,274.87,275.09,1401.0,262.085,262.085,261.7802,261.9898,1401.0
2024-06-11 11:10:00,275.05,275.23,274.83,274.87,1500.0,261.9517,262.1231,261.7421,261.7802,1500.0
2024-06-11 11:15:00,274.8,274.98,274.8,274.83,400.0,261.7136,261.885,261.7136,261.7421,400.0
2024-06-11 11:20:00,274.95,275.0,274.88,275.0,1000.0,261.8564,261.904,261.7898,261.904,1000.0
2024-06-11 11:25:00,275.06,275.44,275.06,275.44,919.0,261.9612,262.3231,261.9612,262.3231,919.0
2024-06-11 11:30:00,275.14,275.27,275.11,275.26,4625.0,262.0374,262.1612,262.0088,262.1517,4625.0
2024-06-11 11:35:00,275.19,275.19,274.69,274.87,2144.0,262.085,262.085,261.6088,261.7802,2144.0
2024-06-11 11:40:00,274.74,274.76,274.7,274.75,400.0,261.6564,261.6755,261.6183,261.666,400.0
2024-06-11 11:45:00,274.81,274.99,274.81,274.99,405.0,261.7231,261.8945,261.7231,261.8945,405.0
2024-06-11 11:50:00,275.18,275.29,275.18,275.27,400.0,262.0755,262.1802,262.0755,262.1612,400.0
2024-06-11 11:55:00,275.57,275.57,274.85,275.04,1062.0,262.4469,262.4469,261.7612,261.9421,1062.0
2024-06-11 12:00:00,275.08,275.08,274.7,274.99,3486.0,261.9802,261.9802,261.6183,261.8945,3486.0
2024-06-11 12:05:00,275.18,275.33,274.98,275.33,800.0,262.0755,262.2183,261.885,262.2183,800.0
2024-06-11 12:10:00,275.23,275.23,275.1,275.11,200.0,262.1231,262.1231,261.9993,262.0088,200.0
2024-06-11 12:15:00,274.96,275.01,274.88,275.01,7013.0,261.866,261.9136,261.7898,261.9136,7013.0
2024-06-11 12:20:00,274.82,274.98,274.56,274.78,3228.0,261.7326,261.885,261.485,261.6945,3228.0
2024-06-11 12:25:00,274.8,275.4,274.79,275.29,2404.0,261.7136,262.285,261.704,262.1802,2404.0
2024-06-11 12:30:00,275.44,275.44,275.13,275.13,500.0,262.3231,262.3231,262.0279,262.0279,500.0
2024-06-11 12:35:00,275.12,275.33,274.97,275.23,724.0,262.0183,262.2183,261.8755,262.1231,724.0
2024-06-11 12:40:00,275.01,275.22,275.01,275.22,200.0,261.9136,262.1136,261.9136,262.1136,200.0
2024-06-11 12:45:00,275.63,275.63,275.06,275.17,1957.0,262.504,262.504,261.9612,262.066,1957.0
2024-06-11 12:50:00,274.98,275.0,274.83,274.89,1912.0,261.885,261.904,261.7421,261.7993,1912.0
2024-06-11 12:55:00,274.95,275.01,274.91,274.96,900.0,261.8564,261.9136,261.8183,261.866,900.0
2024-06-11 13:00:00,274.9,275.12,274.76,275.12,2848.0,261.8088,262.0183,261.6755,262.0183,2848.0
2024-06-11 13:05:00,275.03,275.12,275.03,275.12,200.0,261.9326,262.0183,261.9326,262.0183,200.0
2024-06-11 13:10:00,275.02,275.16,274.94,274.94,1418.0,261.9231,262.0564,261.8469,261.8469,1418.0
2024-06-11 13:15:00,275.06,275.07,274.62,274.67,1958.0,261.9612,261.9707,261.5421,261.5898,1958.0
2024-06-11 13:20:00,274.67,274.67,274.5,274.5,1342.0,261.5898,261.5898,261.4279,261.4279,1342.0
2024-06-11 13:25:00,274.46,274.53,274.36,274.36,1700.0,261.3898,261.4564,261.2945,261.2945,1700.0
2024-06-11 13:30:00,274.55,274.63,274.41,274.62,2930.0,261.4755,261.5517,261.3421,261.5421,2930.0
2024-06-11 13:35:00,274.6,274.68,274.57,274.68,1500.0,261.5231,261.5993,261.4945,261.5993,1500.0
2024-06-11 13:40:00,274.59,274.71,274.52,274.56,3516.0,261.5136,261.6279,261.4469,261.485,3516.0
2024-06-11 13:45:00,274.69,275.01,274.61,274.8,1128.0,261.6088,261.9136,261.5326,261.7136,1128.0
2024-06-11 13:50:00,274.8,274.9,274.64,274.68,1300.0,261.7136,261.8088,261.5612,261.5993,1300.0
2024-06-11 13:55:00,275.04,275.2,274.91,275.2,2298.0,261.9421,262.0945,261.8183,262.0945,2298.0
2024-06-11 14:00:00,275.32,275.43,274.95,275.43,1956.0,262.2088,262.3136,261.8564,262.3136,1956.0
2024-06-11 14:05:00,275.69,275.69,275.14,275.14,834.0,262.5612,262.5612,262.0374,262.0374,834.0
2024-06-11 14:10:00,275.13,275.29,275.05,275.29,1407.0,262.0279,262.1802,261.9517,262.1802,1407.0
2024-06-11 14:15:00,275.29,275.41,275.11,275.3,1038.0,262.1802,262.2945,262.0088,262.1898,1038.0
2024-06-11 14:20:00,275.36,275.5,275.36,275.5,1347.0,262.2469,262.3802,262.2469,262.3802,1347.0
2024-06-11 14:25:00,275.39,275.56,275.3,275.56,1400.0,262.2755,262.4374,262.1898,262.4374,1400.0
2024-06-11 14:30:00,275.56,275.87,275.56,275.86,761.0,262.4374,262.7326,262.4374,262.7231,761.0
2024-06-11 14:35:00,275.58,275.58,275.28,275.28,1600.0,262.4564,262.4564,262.1707,262.1707,1600.0
2024-06-11 14:40:00,275.27,275.57,275.27,275.55,1557.0,262.1612,262.4469,262.1612,262.4279,1557.0
2024-06-11 14:45:00,275.34,275.58,275.33,275.57,300.0,262.2279,262.4564,262.2183,262.4469,300.0
2024-06-11 14:50:00,275.62,275.62,275.47,275.47,333.0,262.4945,262.4945,262.3517,262.3517,333.0
2024-06-11 14:55:00,275.6,275.68,275.38,275.38,2026.0,262.4755,262.5517,262.266,262.266,2026.0
2024-06-11 15:00:00,275.57,275.63,275.26,275.27,4423.0,262.4469,262.504,262.1517,262.1612,4423.0
2024-06-11 15:05:00,275.31,275.41,275.24,275.29,2471.0,262.1993,262.2945,262.1326,262.1802,2471.0
2024-06-11 15:10:00,275.3,275.56,275.29,275.56,3109.0,262.1898,262.4374,262.1802,262.4374,3109.0
2024-06-11 15:15:00,275.54,275.58,275.19,275.19,3924.0,262.4183,262.4564,262.085,262.085,3924.0
2024-06-11 15:20:00,275.14,275.27,274.68,274.8,8141.0,262.0374,262.1612,261.5993,261.7136,8141.0
2024-06-11 15:25:00,274.72,274.72,274.55,274.65,4613.0,261.6374,261.6374,261.4755,261.5707,4613.0
2024-06-11 15:30:00,274.57,274.68,274.48,274.55,4800.0,261.4945,261.5993,261.4088,261.4755,4800.0
2024-06-11 15:35:00,274.55,275.22,274.45,275.01,15936.0,261.4755,262.1136,261.3802,261.9136,15936.0
2024-06-11 15:40:00,275.01,275.43,275.01,275.34,3998.0,261.9136,262.3136,261.9136,262.2279,3998.0
2024-06-11 15:45:00,275.4,275.54,274.28,274.28,15419.0,262.285,262.4183,261.2183,261.2183,15419.0
2024-06-11 15:50:00,274.24,275.09,274.06,274.84,23508.0,261.1802,261.9898,261.0088,261.7517,23508.0
2024-06-11 15:55:00,274.92,275.14,274.15,274.64,64402.0,261.8279,262.0374,261.0945,261.5612,64402.0
2024-06-12 09:30:00,278.0,278.86,276.56,277.92,23057.0,267.6417,268.4697,266.2554,267.5647,23057.0
2024-06-12 09:35:00,278.53,279.8,278.07,279.62,6515.0,268.152,269.3747,267.7091,269.2014,6515.0
2024-06-12 09:40:00,279.85,280.99,279.6,280.71,8929.0,269.4228,270.5203,269.1821,270.2508,8929.0
2024-06-12 09:45:00,280.69,280.69,279.88,279.98,2600.0,270.2315,270.2315,269.4517,269.548,2600.0
2024-06-12 09:50:00,280.02,280.73,279.59,280.73,2675.0,269.5865,270.27,269.1725,270.27,2675.0
2024-06-12 09:55:00,280.78,281.51,280.78,281.5,2300.0,270.3182,271.021,270.3182,271.0113,2300.0
2024-06-12 10:00:00,281.47,281.92,281.2,281.62,6966.0,270.9824,271.4157,270.7225,271.1269,6966.0
2024-06-12 10:05:00,281.56,281.73,280.98,281.25,5478.0,271.0691,271.2328,270.5107,270.7706,5478.0
2024-06-12 10:10:00,281.51,281.8,281.51,281.8,738.0,271.021,271.3001,271.021,271.3001,738.0
2024-06-12 10:15:00,281.89,281.89,280.99,281.2,2160.0,271.3868,271.3868,270.5203,270.7225,2160.0
2024-06-12 10:20:00,281.35,281.43,280.98,281.43,2915.0,270.8669,270.9439,270.5107,270.9439,2915.0
2024-06-12 10:25:00,281.24,281.44,280.47,280.76,7079.0,270.761,270.9536,270.0197,270.2989,7079.0
2024-06-12 10:30:00,280.55,281.15,280.23,281.07,3983.0,270.0967,270.6744,269.7886,270.5973,3983.0
2024-06-12 10:35:00,281.47,281.76,281.34,281.34,2689.0,270.9824,271.2616,270.8573,270.8573,2689.0
2024-06-12 10:40:00,281.14,281.14,280.67,280.69,2518.0,270.6647,270.6647,270.2123,270.2315,2518.0
2024-06-12 10:45:00,280.68,280.84,280.54,280.65,6211.0,270.2219,270.3759,270.0871,270.193,6211.0
2024-06-12 10:50:00,280.64,280.7,279.84,279.85,13600.0,270.1834,270.2411,269.4132,269.4228,13600.0
2024-06-12 10:55:00,280.0,280.0,280.0,280.0,718.0,269.5672,269.5672,269.5672,269.5672,718.0
2024-06-12 11:00:00,280.0,280.0,280.0,280.0,0.0,269.5672,269.5672,269.5672,269.5672,0.0
2024-06-12 11:05:00,280.13,280.24,279.46,279.61,4838.0,269.6924,269.7983,269.0473,269.1917,4838.0
2024-06-12 11:10:00,279.43,279.65,279.43,279.63,3200.0,269.0185,269.2303,269.0185,269.211,3200.0
2024-06-12 11:15:00,279.57,279.57,279.2,279.2,9985.0,269.1532,269.1532,268.797,268.797,9985.0
2024-06-12 11:20:00,279.29,279.53,279.28,279.28,1110.0,268.8837,269.1147,268.874,268.874,1110.0
2024-06-12 11:25:00,279.31,279.6,279.21,279.48,3460.0,268.9029,269.1821,268.8066,269.0666,3460.0
2024-06-12 11:30:00,279.61,279.83,279.4,279.83,5206.0,269.1917,269.4035,268.9896,269.4035,5206.0
2024-06-12 11:35:00,279.6,279.83,279.58,279.64,2534.0,269.1821,269.4035,269.1629,269.2206,2534.0
2024-06-12 11:40:00,279.79,280.02,279.79,279.85,600.0,269.365,269.5865,269.365,269.4228,600.0
2024-06-12 11:45:00,279.81,279.82,279.81,279.81,500.0,269.3843,269.3939,269.3843,269.3843,500.0
2024-06-12 11:50:00,279.8,280.53,279.79,280.53,2000.0,269.3747,270.0775,269.365,270.0775,2000.0
2024-06-12 11:55:00,280.51,280.51,280.29,280.3,3504.0,270.0582,270.0582,269.8464,269.856,3504.0
2024-06-12 12:00:00,280.3,280.44,279.74,280.0,2350.0,269.856,269.9908,269.3169,269.5672,2350.0
2024-06-12 12:05:00,279.76,280.24,279.76,280.03,1939.0,269.3362,269.7983,269.3362,269.5961,1939.0
2024-06-12 12:10:00,280.03,280.17,279.9,280.14,6566.0,269.5961,269.7309,269.4709,269.702,6566.0
2024-06-12 12:15:00,280.04,280.04,279.64,279.64,4849.0,269.6057,269.6057,269.2206,269.2206,4849.0
2024-06-12 12:20:00,279.77,279.79,279.57,279.77,2851.0,269.3458,269.365,269.1532,269.3458,2851.0
2024-06-12 12:25:00,279.78,279.84,279.78,279.84,400.0,269.3554,269.4132,269.3554,269.4132,400.0
2024-06-12 12:30:00,279.94,280.07,279.72,279.73,3366.0,269.5095,269.6346,269.2976,269.3073,3366.0
2024-06-12 12:35:00,279.8,279.91,279.7,279.87,1300.0,269.3747,269.4806,269.2784,269.4421,1300.0
2024-06-12 12:40:00,279.74,279.87,279.42,279.54,2104.0,269.3169,269.4421,269.0088,269.1244,2104.0
2024-06-12 12:45:00,279.34,279.34,279.19,279.19,1541.0,268.9318,268.9318,268.7874,268.7874,1541.0
2024-06-12 12:50:00,279.05,279.06,278.71,278.84,4184.0,268.6526,268.6622,268.3253,268.4504,4184.0
2024-06-12 12:55:00,278.82,279.14,278.61,278.8,1707.0,268.4312,268.7393,268.229,268.4119,1707.0
2024-06-12 13:00:00,278.8,279.17,278.8,278.94,1532.0,268.4119,268.7681,268.4119,268.5467,1532.0
2024-06-12 13:05:00,278.83,278.83,278.53,278.59,1449.0,268.4408,268.4408,268.152,268.2098,1449.0
2024-06-12 13:10:00,278.56,278.71,278.55,278.69,3763.0,268.1809,268.3253,268.1712,268.306,3763.0
2024-06-12 13:15:00,278.75,278.94,278.58,278.58,1173.0,268.3638,268.5467,268.2001,268.2001,1173.0
2024-06-12 13:20:00,278.58,278.59,278.58,278.58,361.0,268.2001,268.2098,268.2001,268.2001,361.0
2024-06-12 13:25:00,279.14,279.31,278.98,278.99,1862.0,268.7393,268.9029,268.5852,268.5948,1862.0
2024-06-12 13:30:00,278.94,279.08,278.65,278.81,7318.0,268.5467,268.6815,268.2675,268.4216,7318.0
2024-06-12 13:35:00,278.79,278.79,278.47,278.47,1536.0,268.4023,268.4023,268.0942,268.0942,1536.0
2024-06-12 13:40:00,278.44,278.54,278.15,278.15,1756.0,268.0653,268.1616,267.7861,267.7861,1756.0
2024-06-12 13:45:00,278.15,278.34,277.96,278.09,1183.0,267.7861,267.9691,267.6032,267.7284,1183.0
2024-06-12 13:50:00,278.09,278.44,278.03,278.43,11860.0,267.7284,268.0653,267.6706,268.0557,11860.0
2024-06-12 13:55:00,278.33,278.55,278.32,278.55,2156.0,267.9594,268.1712,267.9498,268.1712,2156.0
2024-06-12 14:00:00,278.35,278.48,276.93,278.48,4673.0,267.9787,268.1038,266.6116,268.1038,4673.0
2024-06-12 14:05:00,278.31,278.47,277.62,278.47,6205.0,267.9402,268.0942,267.2759,268.0942,6205.0
2024-06-12 14:10:00,278.3,278.7,278.3,278.64,1745.0,267.9306,268.3157,267.9306,268.2579,1745.0
2024-06-12 14:15:00,278.6,279.12,278.6,279.06,4302.0,268.2194,268.72,268.2194,268.6622,4302.0
2024-06-12 14:20:00,279.11,279.24,278.55,278.61,9167.0,268.7104,268.8355,268.1712,268.229,9167.0
2024-06-12 14:25:00,278.58,278.94,278.57,278.62,1151.0,268.2001,268.5467,268.1905,268.2386,1151.0
2024-06-12 14:30:00,278.95,278.95,278.0,278.54,3392.0,268.5563,268.5563,267.6417,268.1616,3392.0
2024-06-12 14:35:00,277.94,279.31,277.71,279.17,1676.0,267.584,268.9029,267.3625,268.7681,1676.0
2024-06-12 14:40:00,278.71,279.07,278.1,278.89,6133.0,268.3253,268.6719,267.738,268.4986,6133.0
2024-06-12 14:45:00,278.22,279.02,278.11,278.15,8248.0,267.8535,268.6237,267.7476,267.7861,8248.0
2024-06-12 14:50:00,278.08,278.4,278.0,278.19,3065.0,267.7188,268.0268,267.6417,267.8247,3065.0
2024-06-12 14:55:00,278.13,278.68,278.13,278.6,1927.0,267.7669,268.2964,267.7669,268.2194,1927.0
2024-06-12 15:00:00,278.89,279.3,278.04,278.11,3000.0,268.4986,268.8933,267.6802,267.7476,3000.0
2024-06-12 15:05:00,278.34,278.75,278.34,278.51,1611.0,267.9691,268.3638,267.9691,268.1327,1611.0
2024-06-12 15:10:00,278.47,278.89,278.33,278.43,2109.0,268.0942,268.4986,267.9594,268.0557,2109.0
2024-06-12 15:15:00,278.6,278.85,278.39,278.76,3726.0,268.2194,268.4601,268.0172,268.3734,3726.0
2024-06-12 15:20:00,278.63,278.88,277.79,277.79,4404.0,268.2483,268.4889,267.4396,267.4396,4404.0
2024-06-12 15:25:00,277.71,277.71,276.92,276.92,2557.0,267.3625,267.3625,266.602,266.602,2557.0
2024-06-12 15:30:00,276.88,277.08,276.7,276.84,6942.0,266.5635,266.756,266.3902,266.525,6942.0
2024-06-12 15:35:00,276.85,276.97,276.27,276.31,5110.0,266.5346,266.6501,265.9762,266.0147,5110.0
2024-06-12 15:40:00,276.22,276.36,275.86,276.02,6045.0,265.9281,266.0628,265.5815,265.7355,6045.0
2024-06-12 15:45:00,276.07,276.26,275.66,275.9,6188.0,265.7836,265.9666,265.3889,265.62,6188.0
2024-06-12 15:50:00,275.88,276.5,275.84,276.28,11992.0,265.6007,266.1976,265.5622,265.9858,11992.0
2024-06-12 15:55:00,276.37,276.37,275.64,275.74,38954.0,266.0725,266.0725,265.3697,265.4659,38954.0
2024-06-13 09:30:00,276.92,277.36,276.13,276.19,7329.0,266.602,267.0256,265.8414,265.8992,7329.0
2024-06-13 09:35:00,277.42,277.79,277.27,277.4,13228.0,267.0833,267.4396,266.9389,267.0641,13228.0
2024-06-13 09:40:00,277.41,278.28,277.41,278.28,2272.0,267.0737,267.9113,267.0737,267.9113,2272.0
2024-06-13 09:45:00,278.09,278.09,276.87,277.25,4175.0,267.7284,267.7284,266.5538,266.9197,4175.0
2024-06-13 09:50:00,277.11,277.25,276.98,277.07,1220.0,266.7849,266.9197,266.6597,266.7464,1220.0
2024-06-13 09:55:00,277.07,277.08,276.4,276.85,5133.0,266.7464,266.756,266.1014,266.5346,5133.0
2024-06-13 10:00:00,276.66,276.89,276.4,276.89,4344.0,266.3517,266.5731,266.1014,266.5731,4344.0
2024-06-13 10:05:00,276.85,277.2,276.85,276.92,637.0,266.5346,266.8715,266.5346,266.602,637.0
2024-06-13 10:10:00,277.22,277.63,277.18,277.24,3117.0,266.8908,267.2855,266.8523,266.9101,3117.0
2024-06-13 10:15:00,277.18,277.7,277.18,277.24,1031.0,266.8523,267.3529,266.8523,266.9101,1031.0
2024-06-13 10:20:00,277.19,277.68,277.04,277.3,926.0,266.8619,267.3337,266.7175,266.9678,926.0
2024-06-13 10:25:00,277.05,277.05,276.41,276.79,5181.0,266.7271,266.7271,266.111,266.4768,5181.0
2024-06-13 10:30:00,276.62,276.75,276.33,276.49,4628.0,266.3132,266.4383,266.034,266.188,4628.0
2024-06-13 10:35:00,276.32,276.55,276.2,276.44,900.0,266.0243,266.2458,265.9088,266.1399,900.0
2024-06-13 10:40:00,276.4,277.39,276.27,277.38,5763.0,266.1014,267.0545,265.9762,267.0448,5763.0
2024-06-13 10:45:00,277.38,277.43,277.09,277.25,1716.0,267.0448,267.093,266.7656,266.9197,1716.0
2024-06-13 10:50:00,277.25,277.83,277.1,277.83,704.0,266.9197,267.4781,266.7753,267.4781,704.0
2024-06-13 10:55:00,277.85,278.49,277.85,278.49,1734.0,267.4973,268.1135,267.4973,268.1135,1734.0
2024-06-13 11:00:00,278.5,278.5,278.31,278.36,402.0,268.1231,268.1231,267.9402,267.9883,402.0
2024-06-13 11:05:00,278.3,278.58,278.29,278.54,1903.0,267.9306,268.2001,267.9209,268.1616,1903.0
2024-06-13 11:10:00,278.53,278.56,278.02,278.21,8115.0,268.152,268.1809,267.661,267.8439,8115.0
2024-06-13 11:15:00,278.15,278.2,277.95,278.1,1310.0,267.7861,267.8343,267.5936,267.738,1310.0
2024-06-13 11:20:00,278.18,278.51,278.18,278.51,800.0,267.815,268.1327,267.815,268.1327,800.0
2024-06-13 11:25:00,278.59,278.91,278.58,278.82,1340.0,268.2098,268.5178,268.2001,268.4312,1340.0
2024-06-13 11:30:00,278.85,279.16,278.84,278.94,1451.0,268.4601,268.7585,268.4504,268.5467,1451.0
2024-06-13 11:35:00,279.07,279.24,279.04,279.24,300.0,268.6719,268.8355,268.643,268.8355,300.0
2024-06-13 11:40:00,279.28,279.36,279.11,279.36,902.0,268.874,268.9511,268.7104,268.9511,902.0
2024-06-13 11:45:00,279.5,279.84,279.31,279.67,2626.0,269.0858,269.4132,268.9029,269.2495,2626.0
2024-06-13 11:50:00,279.69,279.75,279.52,279.61,2442.0,269.2688,269.3265,269.1051,269.1917,2442.0
2024-06-13 11:55:00,279.57,279.66,279.45,279.65,4631.0,269.1532,269.2399,269.0377,269.2303,4631.0
2024-06-13 12:00:00,279.68,279.69,279.01,279.01,2708.0,269.2591,269.2688,268.6141,268.6141,2708.0
2024-06-13 12:05:00,279.06,279.07,279.05,279.07,218.0,268.6622,268.6719,268.6526,268.6719,218.0
2024-06-13 12:10:00,279.05,279.41,279.05,279.23,3432.0,268.6526,268.9992,268.6526,268.8259,3432.0
2024-06-13 12:15:00,279.41,279.79,279.41,279.63,2858.0,268.9992,269.365,268.9992,269.211,2858.0
2024-06-13 12:20:00,279.67,279.85,279.61,279.85,1044.0,269.2495,269.4228,269.1917,269.4228,1044.0
2024-06-13 12:25:00,279.66,279.85,279.65,279.67,2041.0,269.2399,269.4228,269.2303,269.2495,2041.0
2024-06-13 12:30:00,279.66,280.13,279.63,280.03,3860.0,269.2399,269.6924,269.211,269.5961,3860.0
2024-06-13 12:35:00,280.12,280.35,280.12,280.35,2789.0,269.6827,269.9042,269.6827,269.9042,2789.0
2024-06-13 12:40:00,280.54,280.84,280.53,280.76,1143.0,270.0871,270.3759,270.0775,270.2989,1143.0
2024-06-13 12:45:00,280.86,281.0,280.81,280.97,4238.0,270.3952,270.53,270.347,270.5011,4238.0
2024-06-13 12:50:00,280.99,281.0,280.99,281.0,481.0,270.5203,270.53,270.5203,270.53,481.0
2024-06-13 12:55:00,281.08,281.16,281.03,281.05,1482.0,270.607,270.684,270.5588,270.5781,1482.0
2024-06-13 13:00:00,280.86,281.39,280.86,281.38,1125.0,270.3952,270.9054,270.3952,270.8958,1125.0
2024-06-13 13:05:00,281.43,282.14,281.43,282.14,3829.0,270.9439,271.6275,270.9439,271.6275,3829.0
2024-06-13 13:10:00,281.87,282.5,281.8,282.34,6600.0,271.3675,271.9741,271.3001,271.82,6600.0
2024-06-13 13:15:00,282.5,282.5,281.94,282.27,5666.0,271.9741,271.9741,271.4349,271.7526,5666.0
2024-06-13 13:20:00,282.13,282.42,282.12,282.29,1851.0,271.6179,271.897,271.6082,271.7719,1851.0
2024-06-13 13:25:00,282.42,282.55,282.31,282.41,1972.0,271.897,272.0222,271.7911,271.8874,1972.0
2024-06-13 13:30:00,282.41,282.46,282.22,282.23,2554.0,271.8874,271.9356,271.7045,271.7141,2554.0
2024-06-13 13:35:00,282.04,282.11,281.84,282.1,1696.0,271.5312,271.5986,271.3387,271.589,1696.0
2024-06-13 13:40:00,282.07,282.14,281.9,282.06,845.0,271.5601,271.6275,271.3964,271.5505,845.0
2024-06-13 13:45:00,282.06,282.07,281.7,282.07,3456.0,271.5505,271.5601,271.2039,271.5601,3456.0
2024-06-13 13:50:00,281.96,282.07,281.88,282.07,1000.0,271.4542,271.5601,271.3772,271.5601,1000.0
2024-06-13 13:55:00,282.06,282.07,281.92,282.07,917.0,271.5505,271.5601,271.4157,271.5601,917.0
2024-06-13 14:00:00,282.02,282.07,281.95,282.04,1548.0,271.5119,271.5601,271.4446,271.5312,1548.0
2024-06-13 14:05:00,282.04,282.4,282.04,282.4,3651.0,271.5312,271.8778,271.5312,271.8778,3651.0
2024-06-13 14:10:00,282.4,282.54,281.82,281.98,5186.0,271.8778,272.0126,271.3194,271.4734,5186.0
2024-06-13 14:15:00,281.98,281.98,281.62,281.85,10154.0,271.4734,271.4734,271.1269,271.3483,10154.0
2024-06-13 14:20:00,281.78,281.86,281.63,281.83,5117.0,271.2809,271.3579,271.1365,271.329,5117.0
2024-06-13 14:25:00,281.74,281.82,281.52,281.54,9841.0,271.2424,271.3194,271.0306,271.0498,9841.0
2024-06-13 14:30:00,281.63,282.42,281.63,281.95,2819.0,271.1365,271.897,271.1365,271.4446,2819.0
2024-06-13 14:35:00,282.02,282.12,281.99,282.12,1377.0,271.5119,271.6082,271.4831,271.6082,1377.0
2024-06-13 14:40:00,282.02,282.02,281.44,281.54,13150.0,271.5119,271.5119,270.9536,271.0498,13150.0
2024-06-13 14:45:00,281.69,281.84,281.41,281.63,6170.0,271.1942,271.3387,270.9247,271.1365,6170.0
2024-06-13 14:50:00,281.6,281.72,281.5,281.72,1900.0,271.1076,271.2231,271.0113,271.2231,1900.0
2024-06-13 14:55:00,281.61,281.71,281.6,281.71,400.0,271.1172,271.2135,271.1076,271.2135,400.0
2024-06-13 15:00:00,281.65,281.81,281.59,281.69,1343.0,271.1557,271.3098,271.098,271.1942,1343.0
2024-06-13 15:05:00,281.75,281.89,281.74,281.89,1185.0,271.252,271.3868,271.2424,271.3868,1185.0
2024-06-13 15:10:00,281.89,281.89,281.17,281.18,3595.0,271.3868,271.3868,270.6936,270.7032,3595.0
2024-06-13 15:15:00,281.18,281.72,281.17,281.68,2314.0,270.7032,271.2231,270.6936,271.1846,2314.0
2024-06-13 15:20:00,281.79,281.79,281.47,281.47,2749.0,271.2905,271.2905,270.9824,270.9824,2749.0
2024-06-13 15:25:00,281.6,281.75,281.32,281.7,5318.0,271.1076,271.252,270.838,271.2039,5318.0
2024-06-13 15:30:00,281.88,282.03,281.74,282.03,3699.0,271.3772,271.5216,271.2424,271.5216,3699.0
2024-06-13 15:35:00,281.99,282.19,281.9,282.15,2798.0,271.4831,271.6756,271.3964,271.6371,2798.0
2024-06-13 15:40:00,282.11,282.22,282.03,282.09,11557.0,271.5986,271.7045,271.5216,271.5793,11557.0
2024-06-13 15:45:00,282.13,282.27,281.87,282.0,6304.0,271.6179,271.7526,271.3675,271.4927,6304.0
2024-06-13 15:50:00,281.94,282.26,281.69,281.96,18875.0,271.4349,271.743,271.1942,271.4542,18875.0
2024-06-13 15:55:00,281.89,282.64,281.62,282.63,75417.0,271.3868,272.1088,271.1269,272.0992,75417.0
2024-06-14 09:30:00,281.31,282.15,281.31,282.15,6938.0,270.8284,271.6371,270.8284,271.6371,6938.0
2024-06-14 09:35:00,283.11,283.11,283.11,283.11,100.0,272.5613,272.5613,272.5613,272.5613,100.0
2024-06-14 09:40:00,283.01,283.05,282.15,282.15,994.0,272.4651,272.5036,271.6371,271.6371,994.0
2024-06-14 09:45:00,281.55,282.56,281.55,282.12,4660.0,271.0595,272.0318,271.0595,271.6082,4660.0
2024-06-14 09:50:00,282.06,282.9,282.0,282.9,2097.0,271.5505,272.3592,271.4927,272.3592,2097.0
2024-06-14 09:55:00,282.84,283.04,282.57,282.74,1417.0,272.3014,272.4939,272.0415,272.2051,1417.0
2024-06-14 10:00:00,282.46,283.06,282.46,282.81,2416.0,271.9356,272.5132,271.9356,272.2725,2416.0
2024-06-14 10:05:00,282.57,282.88,282.36,282.36,5527.0,272.0415,272.3399,271.8393,271.8393,5527.0
2024-06-14 10:10:00,281.97,281.97,281.43,281.6,3098.0,271.4638,271.4638,270.9439,271.1076,3098.0
2024-06-14 10:15:00,281.65,282.39,281.63,282.39,2039.0,271.1557,271.8682,271.1365,271.8682,2039.0
2024-06-14 10:20:00,282.35,282.35,281.8,282.2,3781.0,271.8297,271.8297,271.3001,271.6852,3781.0
2024-06-14 10:25:00,282.27,282.27,281.73,281.77,4848.0,271.7526,271.7526,271.2328,271.2713,4848.0
2024-06-14 10:30:00,281.88,281.96,281.49,281.96,8479.0,271.3772,271.4542,271.0017,271.4542,8479.0
2024-06-14 10:35:00,281.99,282.01,281.5,281.63,2491.0,271.4831,271.5023,271.0113,271.1365,2491.0
2024-06-14 10:40:00,281.63,282.07,281.6,282.07,1646.0,271.1365,271.5601,271.1076,271.5601,1646.0
2024-06-14 10:45:00,282.32,282.42,282.32,282.35,600.0,271.8008,271.897,271.8008,271.8297,600.0
2024-06-14 10:50:00,282.31,282.79,282.16,282.79,1113.0,271.7911,272.2533,271.6467,272.2533,1113.0
2024-06-14 10:55:00,282.7,282.76,282.52,282.59,1960.0,272.1666,272.2244,271.9933,272.0607,1960.0
2024-06-14 11:00:00,282.57,282.78,282.56,282.71,1854.0,272.0415,272.2436,272.0318,272.1762,1854.0
2024-06-14 11:05:00,282.65,282.75,282.65,282.7,302.0,272.1185,272.2147,272.1185,272.1666,302.0
2024-06-14 11:10:00,282.66,282.88,282.66,282.84,2064.0,272.1281,272.3399,272.1281,272.3014,2064.0
2024-06-14 11:15:00,282.8,283.07,282.76,283.06,3365.0,272.2629,272.5228,272.2244,272.5132,3365.0
2024-06-14 11:20:00,283.06,283.21,283.06,283.07,792.0,272.5132,272.6576,272.5132,272.5228,792.0
2024-06-14 11:25:00,283.06,283.29,283.04,283.17,701.0,272.5132,272.7346,272.4939,272.6191,701.0
2024-06-14 11:30:00,283.16,283.41,283.09,283.24,2727.0,272.6095,272.8502,272.5421,272.6865,2727.0
2024-06-14 11:35:00,282.99,283.24,282.99,283.24,500.0,272.4458,272.6865,272.4458,272.6865,500.0
2024-06-14 11:40:00,282.97,283.12,282.97,283.09,952.0,272.4266,272.571,272.4266,272.5421,952.0
2024-06-14 11:45:00,282.94,283.09,282.84,283.08,3720.0,272.3977,272.5421,272.3014,272.5325,3720.0
2024-06-14 11:50:00,283.29,283.43,283.29,283.3,637.0,272.7346,272.8694,272.7346,272.7443,637.0
2024-06-14 11:55:00,283.31,283.44,283.21,283.41,1425.0,272.7539,272.879,272.6576,272.8502,1425.0
2024-06-14 12:00:00,283.46,283.46,283.09,283.09,2786.0,272.8983,272.8983,272.5421,272.5421,2786.0
2024-06-14 12:05:00,283.07,283.23,282.99,283.15,1107.0,272.5228,272.6769,272.4458,272.5998,1107.0
2024-06-14 12:10:00,283.31,283.42,283.23,283.42,500.0,272.7539,272.8598,272.6769,272.8598,500.0
2024-06-14 12:15:00,283.31,283.41,283.14,283.14,900.0,272.7539,272.8502,272.5902,272.5902,900.0
2024-06-14 12:20:00,283.27,283.29,283.27,283.29,307.0,272.7154,272.7346,272.7154,272.7346,307.0
2024-06-14 12:25:00,283.28,283.48,283.27,283.45,500.0,272.725,272.9176,272.7154,272.8887,500.0
2024-06-14 12:30:00,283.6,283.6,283.42,283.55,806.0,273.0331,273.0331,272.8598,272.9849,806.0
2024-06-14 12:35:00,283.7,283.71,283.69,283.71,800.0,273.1294,273.139,273.1197,273.139,800.0
2024-06-14 12:40:00,283.95,284.14,283.95,284.14,1521.0,273.37,273.553,273.37,273.553,1521.0
2024-06-14 12:45:00,284.12,284.12,283.86,283.87,2200.0,273.5337,273.5337,273.2834,273.293,2200.0
2024-06-14 12:50:00,283.88,284.17,283.85,283.88,2236.0,273.3026,273.5818,273.2738,273.3026,2236.0
2024-06-14 12:55:00,283.74,283.9,283.73,283.87,805.0,273.1679,273.3219,273.1582,273.293,805.0
2024-06-14 13:00:00,283.88,284.09,283.8,283.91,1430.0,273.3026,273.5048,273.2256,273.3315,1430.0
2024-06-14 13:05:00,283.9,284.12,283.87,284.07,758.0,273.3219,273.5337,273.293,273.4856,758.0
2024-06-14 13:10:00,284.09,284.09,284.01,284.01,601.0,273.5048,273.5048,273.4278,273.4278,601.0
2024-06-14 13:15:00,284.1,284.1,283.88,283.97,1354.0,273.5144,273.5144,273.3026,273.3893,1354.0
2024-06-14 13:20:00,283.94,284.07,283.73,283.81,3463.0,273.3604,273.4856,273.1582,273.2353,3463.0
2024-06-14 13:25:00,283.86,284.05,283.69,283.71,7593.0,273.2834,273.4663,273.1197,273.139,7593.0
2024-06-14 13:30:00,283.69,283.69,283.38,283.55,1652.0,273.1197,273.1197,272.8213,272.9849,1652.0
2024-06-14 13:35:00,283.55,283.68,283.24,283.68,2944.0,272.9849,273.1101,272.6865,273.1101,2944.0
2024-06-14 13:40:00,283.61,283.61,283.35,283.49,976.0,273.0427,273.0427,272.7924,272.9272,976.0
2024-06-14 13:45:00,283.38,283.38,283.33,283.33,473.0,272.8213,272.8213,272.7731,272.7731,473.0
2024-06-14 13:50:00,283.26,283.91,283.26,283.9,8132.0,272.7057,273.3315,272.7057,273.3219,8132.0
2024-06-14 13:55:00,283.87,284.0,283.83,283.83,1325.0,273.293,273.4182,273.2545,273.2545,1325.0
2024-06-14 14:00:00,283.99,283.99,283.42,283.56,2234.0,273.4085,273.4085,272.8598,272.9946,2234.0
2024-06-14 14:05:00,283.49,283.63,283.49,283.54,1885.0,272.9272,273.062,272.9272,272.9753,1885.0
2024-06-14 14:10:00,283.46,283.77,283.45,283.69,1122.0,272.8983,273.1967,272.8887,273.1197,1122.0
2024-06-14 14:15:00,283.71,283.8,283.42,283.75,5362.0,273.139,273.2256,272.8598,273.1775,5362.0
2024-06-14 14:20:00,283.72,284.09,283.71,284.08,2801.0,273.1486,273.5048,273.139,273.4952,2801.0
2024-06-14 14:25:00,284.01,284.1,283.96,284.05,1972.0,273.4278,273.5144,273.3797,273.4663,1972.0
2024-06-14 14:30:00,284.05,284.15,283.71,283.89,3756.0,273.4663,273.5626,273.139,273.3123,3756.0
2024-06-14 14:35:00,283.68,283.97,283.66,283.86,1639.0,273.1101,273.3893,273.0908,273.2834,1639.0
2024-06-14 14:40:00,283.75,283.96,283.69,283.96,2151.0,273.1775,273.3797,273.1197,273.3797,2151.0
2024-06-14 14:45:00,284.09,284.09,283.68,283.69,2244.0,273.5048,273.5048,273.1101,273.1197,2244.0
2024-06-14 14:50:00,283.56,283.68,283.51,283.68,2791.0,272.9946,273.1101,272.9464,273.1101,2791.0
2024-06-14 14:55:00,283.62,283.62,283.17,283.52,2952.0,273.0523,273.0523,272.6191,272.9561,2952.0
2024-06-14 15:00:00,283.28,283.48,282.95,283.44,2669.0,272.725,272.9176,272.4073,272.879,2669.0
2024-06-14 15:05:00,283.44,283.45,282.82,283.16,2201.0,272.879,272.8887,272.2821,272.6095,2201.0
2024-06-14 15:10:00,283.3,283.31,283.12,283.31,1543.0,272.7443,272.7539,272.571,272.7539,1543.0
2024-06-14 15:15:00,283.36,283.46,282.88,282.88,2846.0,272.802,272.8983,272.3399,272.3399,2846.0
2024-06-14 15:20:00,282.82,283.09,282.82,283.07,3400.0,272.2821,272.5421,272.2821,272.5228,3400.0
2024-06-14 15:25:00,283.08,283.18,282.88,283.01,1622.0,272.5325,272.6287,272.3399,272.4651,1622.0
2024-06-14 15:30:00,282.92,283.24,282.82,283.16,3220.0,272.3784,272.6865,272.2821,272.6095,3220.0
2024-06-14 15:35:00,283.25,283.37,283.16,283.33,4078.0,272.6961,272.8116,272.6095,272.7731,4078.0
2024-06-14 15:40:00,283.29,283.39,283.14,283.31,5899.0,272.7346,272.8309,272.5902,272.7539,5899.0
2024-06-14 15:45:00,283.4,283.74,283.0,283.0,7520.0,272.8405,273.1679,272.4554,272.4554,7520.0
2024-06-14 15:50:00,283.13,283.34,282.78,283.34,13353.0,272.5806,272.7828,272.2436,272.7828,13353.0
2024-06-14 15:55:00,283.37,283.48,283.09,283.26,41502.0,272.8116,272.9176,272.5421,272.7057,41502.0
2024-06-17 09:30:00,280.53,280.93,279.73,280.75,7402.0,270.0775,270.4626,269.3073,270.2893,7402.0
2024-06-17 09:35:00,281.06,281.07,280.62,280.63,414.0,270.5877,270.5973,270.1641,270.1737,414.0
2024-06-17 09:40:00,280.32,280.32,280.11,280.11,1127.0,269.8753,269.8753,269.6731,269.6731,1127.0
2024-06-17 09:45:00,280.11,280.41,280.04,280.41,4748.0,269.6731,269.9619,269.6057,269.9619,4748.0
2024-06-17 09:50:00,279.84,280.13,278.92,278.94,5433.0,269.4132,269.6924,268.5275,268.5467,5433.0
2024-06-17 09:55:00,279.2,279.41,278.9,279.11,1771.0,268.797,268.9992,268.5082,268.7104,1771.0
2024-06-17 10:00:00,278.82,278.82,278.35,278.36,2645.0,268.4312,268.4312,267.9787,267.9883,2645.0
2024-06-17 10:05:00,278.58,279.49,278.58,279.49,1465.0,268.2001,269.0762,268.2001,269.0762,1465.0
2024-06-17 10:10:00,279.75,279.76,279.53,279.57,1306.0,269.3265,269.3362,269.1147,269.1532,1306.0
2024-06-17 10:15:00,279.83,280.04,279.77,280.04,650.0,269.4035,269.6057,269.3458,269.6057,650.0
2024-06-17 10:20:00,280.37,280.58,280.15,280.58,3801.0,269.9234,270.1256,269.7116,270.1256,3801.0
2024-06-17 10:25:00,280.52,281.03,280.35,280.35,2784.0,270.0678,270.5588,269.9042,269.9042,2784.0
2024-06-17 10:30:00,280.31,280.36,280.23,280.23,387.0,269.8657,269.9138,269.7886,269.7886,387.0
2024-06-17 10:35:00,279.98,279.98,279.61,279.89,929.0,269.548,269.548,269.1917,269.4613,929.0
2024-06-17 10:40:00,279.48,279.96,279.47,279.96,814.0,269.0666,269.5287,269.057,269.5287,814.0
2024-06-17 10:45:00,280.0,280.0,279.73,279.74,1190.0,269.5672,269.5672,269.3073,269.3169,1190.0
2024-06-17 10:50:00,279.63,279.63,279.46,279.48,885.0,269.211,269.211,269.0473,269.0666,885.0
2024-06-17 10:55:00,279.37,279.86,279.37,279.78,2731.0,268.9607,269.4324,268.9607,269.3554,2731.0
2024-06-17 11:00:00,279.69,279.7,279.36,279.51,1241.0,269.2688,269.2784,268.9511,269.0955,1241.0
2024-06-17 11:05:00,279.53,279.53,279.0,279.05,3399.0,269.1147,269.1147,268.6045,268.6526,3399.0
2024-06-17 11:10:00,279.04,279.09,279.03,279.09,706.0,268.643,268.6911,268.6334,268.6911,706.0
2024-06-17 11:15:00,278.92,279.21,278.88,278.95,1821.0,268.5275,268.8066,268.4889,268.5563,1821.0
2024-06-17 11:20:00,279.0,279.29,279.0,279.26,600.0,268.6045,268.8837,268.6045,268.8548,600.0
2024-06-17 11:25:00,279.12,279.56,279.12,279.56,2224.0,268.72,269.1436,268.72,269.1436,2224.0
2024-06-17 11:30:00,279.39,279.57,279.08,279.15,1200.0,268.9799,269.1532,268.6815,268.7489,1200.0
2024-06-17 11:35:00,279.04,279.05,278.81,279.02,806.0,268.643,268.6526,268.4216,268.6237,806.0
2024-06-17 11:40:00,278.98,279.59,278.98,279.59,1086.0,268.5852,269.1725,268.5852,269.1725,1086.0
2024-06-17 11:45:00,279.43,279.43,279.22,279.22,2017.0,269.0185,269.0185,268.8163,268.8163,2017.0
2024-06-17 11:50:00,279.49,279.59,279.36,279.37,749.0,269.0762,269.1725,268.9511,268.9607,749.0
2024-06-17 11:55:00,279.49,279.49,279.39,279.49,500.0,269.0762,269.0762,268.9799,269.0762,500.0
2024-06-17 12:00:00,279.67,279.85,279.6,279.61,604.0,269.2495,269.4228,269.1821,269.1917,604.0
2024-06-17 12:05:00,279.64,279.68,279.43,279.43,2134.0,269.2206,269.2591,269.0185,269.0185,2134.0
2024-06-17 12:10:00,279.57,279.91,279.54,279.91,1786.0,269.1532,269.4806,269.1244,269.4806,1786.0
2024-06-17 12:15:00,279.65,279.7,279.42,279.55,2075.0,269.2303,269.2784,269.0088,269.134,2075.0
2024-06-17 12:20:00,279.43,279.54,279.32,279.32,1561.0,269.0185,269.1244,268.9126,268.9126,1561.0
2024-06-17 12:25:00,279.46,279.99,279.46,279.99,3098.0,269.0473,269.5576,269.0473,269.5576,3098.0
2024-06-17 12:30:00,280.0,280.16,279.86,279.98,617.0,269.5672,269.7213,269.4324,269.548,617.0
2024-06-17 12:35:00,279.91,279.93,279.7,279.71,823.0,269.4806,269.4998,269.2784,269.288,823.0
2024-06-17 12:40:00,279.67,279.83,279.66,279.83,611.0,269.2495,269.4035,269.2399,269.4035,611.0
2024-06-17 12:45:00,279.73,280.16,279.72,280.16,700.0,269.3073,269.7213,269.2976,269.7213,700.0
2024-06-17 12:50:00,280.36,280.36,280.32,280.32,392.0,269.9138,269.9138,269.8753,269.8753,392.0
2024-06-17 12:55:00,280.29,280.29,280.29,280.29,100.0,269.8464,269.8464,269.8464,269.8464,100.0
2024-06-17 13:00:00,280.3,280.3,279.67,279.67,2206.0,269.856,269.856,269.2495,269.2495,2206.0
2024-06-17 13:05:00,279.63,279.82,279.61,279.81,1202.0,269.211,269.3939,269.1917,269.3843,1202.0
2024-06-17 13:10:00,279.62,279.82,279.62,279.82,600.0,269.2014,269.3939,269.2014,269.3939,600.0
2024-06-17 13:15:00,279.75,279.91,279.72,279.88,1413.0,269.3265,269.4806,269.2976,269.4517,1413.0
2024-06-17 13:20:00,279.96,280.23,279.76,279.76,1800.0,269.5287,269.7886,269.3362,269.3362,1800.0
2024-06-17 13:25:00,279.67,279.7,279.54,279.61,1152.0,269.2495,269.2784,269.1244,269.1917,1152.0
2024-06-17 13:30:00,279.62,280.4,279.61,280.22,2121.0,269.2014,269.9523,269.1917,269.779,2121.0
2024-06-17 13:35:00,280.36,280.36,280.28,280.29,400.0,269.9138,269.9138,269.8368,269.8464,400.0
2024-06-17 13:40:00,280.36,280.36,279.96,279.96,1265.0,269.9138,269.9138,269.5287,269.5287,1265.0
2024-06-17 13:45:00,279.95,280.13,279.93,280.13,1454.0,269.5191,269.6924,269.4998,269.6924,1454.0
2024-06-17 13:50:00,280.15,280.49,280.09,280.49,1630.0,269.7116,270.039,269.6539,270.039,1630.0
2024-06-17 13:55:00,280.48,280.49,280.39,280.49,1059.0,270.0293,270.039,269.9427,270.039,1059.0
2024-06-17 14:00:00,280.52,280.71,280.47,280.71,800.0,270.0678,270.2508,270.0197,270.2508,800.0
2024-06-17 14:05:00,280.65,281.32,280.65,281.28,3040.0,270.193,270.838,270.193,270.7995,3040.0
2024-06-17 14:10:00,281.26,281.43,281.19,281.34,2408.0,270.7803,270.9439,270.7129,270.8573,2408.0
2024-06-17 14:15:00,281.39,281.4,281.16,281.16,1015.0,270.9054,270.9151,270.684,270.684,1015.0
2024-06-17 14:20:00,281.25,281.82,281.16,281.82,2437.0,270.7706,271.3194,270.684,271.3194,2437.0
2024-06-17 14:25:00,281.79,282.23,281.71,282.23,1158.0,271.2905,271.7141,271.2135,271.7141,1158.0
2024-06-17 14:30:00,282.25,282.31,281.84,281.85,1880.0,271.7334,271.7911,271.3387,271.3483,1880.0
2024-06-17 14:35:00,281.92,281.94,281.61,281.71,3026.0,271.4157,271.4349,271.1172,271.2135,3026.0
2024-06-17 14:40:00,281.63,282.01,281.52,281.7,3386.0,271.1365,271.5023,271.0306,271.2039,3386.0
2024-06-17 14:45:00,281.7,281.7,281.4,281.49,1832.0,271.2039,271.2039,270.9151,271.0017,1832.0
2024-06-17 14:50:00,281.39,281.74,281.38,281.64,5643.0,270.9054,271.2424,270.8958,271.1461,5643.0
2024-06-17 14:55:00,281.63,281.77,281.45,281.49,6738.0,271.1365,271.2713,270.9632,271.0017,6738.0
2024-06-17 15:00:00,281.46,281.77,281.38,281.68,12875.0,270.9728,271.2713,270.8958,271.1846,12875.0
2024-06-17 15:05:00,281.75,282.11,281.75,282.11,15092.0,271.252,271.5986,271.252,271.5986,15092.0
2024-06-17 15:10:00,282.1,282.48,282.08,282.48,7246.0,271.589,271.9548,271.5697,271.9548,7246.0
2024-06-17 15:15:00,282.45,282.64,282.31,282.53,9019.0,271.9259,272.1088,271.7911,272.0029,9019.0
2024-06-17 15:20:00,282.49,282.7,282.34,282.58,10607.0,271.9644,272.1666,271.82,272.0511,10607.0
2024-06-17 15:25:00,282.71,283.15,282.7,283.13,10066.0,272.1762,272.5998,272.1666,272.5806,10066.0
2024-06-17 15:30:00,283.12,283.71,283.03,283.56,21705.0,272.571,273.139,272.4843,272.9946,21705.0
2024-06-17 15:35:00,283.46,283.68,283.16,283.56,25005.0,272.8983,273.1101,272.6095,272.9946,25005.0
2024-06-17 15:40:00,283.51,283.7,283.07,283.67,12719.0,272.9464,273.1294,272.5228,273.1005,12719.0
2024-06-17 15:45:00,283.73,283.85,283.31,283.56,14682.0,273.1582,273.2738,272.7539,272.9946,14682.0
2024-06-17 15:50:00,283.5,284.12,283.36,283.94,20957.0,272.9368,273.5337,272.802,273.3604,20957.0
2024-06-17 15:55:00,283.91,284.14,283.6,284.01,57695.0,273.3315,273.553,273.0331,273.4278,57695.0
2024-06-18 09:30:00,284.43,285.4,284.43,284.86,9408.0,273.8322,274.766,273.8322,274.2461,9408.0
2024-06-18 09:35:00,284.47,285.22,283.97,285.22,1903.0,273.8707,274.5927,273.3893,274.5927,1903.0
2024-06-18 09:40:00,285.26,285.78,285.2,285.42,2263.0,274.6312,275.1319,274.5735,274.7853,2263.0
2024-06-18 09:45:00,285.1,285.14,284.62,285.13,1804.0,274.4772,274.5157,274.0151,274.5061,1804.0
2024-06-18 09:50:00,284.78,285.39,284.76,284.99,2200.0,274.1691,274.7564,274.1499,274.3713,2200.0
2024-06-18 09:55:00,284.76,284.76,283.13,283.42,2598.0,274.1499,274.1499,272.5806,272.8598,2598.0
2024-06-18 10:00:00,283.48,284.74,283.43,284.62,2900.0,272.9176,274.1306,272.8694,274.0151,2900.0
2024-06-18 10:05:00,284.4,284.4,283.78,283.93,2997.0,273.8033,273.8033,273.2064,273.3508,2997.0
2024-06-18 10:10:00,283.66,284.59,283.66,284.59,2146.0,273.0908,273.9862,273.0908,273.9862,2146.0
2024-06-18 10:15:00,284.78,285.12,284.41,285.12,3616.0,274.1691,274.4964,273.8129,274.4964,3616.0
2024-06-18 10:20:00,285.35,285.71,284.58,284.82,2668.0,274.7179,275.0645,273.9766,274.2076,2668.0
2024-06-18 10:25:00,284.76,284.94,284.58,284.87,1450.0,274.1499,274.3232,273.9766,274.2558,1450.0
2024-06-18 10:30:00,285.19,285.86,285.08,285.65,4722.0,274.5638,275.2089,274.4579,275.0067,4722.0
2024-06-18 10:35:00,285.59,285.97,285.59,285.88,3750.0,274.9489,275.3148,274.9489,275.2281,3750.0
2024-06-18 10:40:00,285.89,286.93,285.89,286.93,1767.0,275.2378,276.239,275.2378,276.239,1767.0
2024-06-18 10:45:00,286.51,287.36,286.49,287.32,13152.0,275.8347,276.653,275.8154,276.6145,13152.0
2024-06-18 10:50:00,287.36,287.95,287.28,287.36,8222.0,276.653,277.221,276.576,276.653,8222.0
2024-06-18 10:55:00,287.31,288.18,287.31,288.16,4687.0,276.6048,277.4424,276.6048,277.4232,4687.0
2024-06-18 11:00:00,287.76,288.18,287.17,288.0,11660.0,277.0381,277.4424,276.4701,277.2691,11660.0
2024-06-18 11:05:00,287.98,288.38,287.9,288.25,12380.0,277.2499,277.635,277.1729,277.5098,12380.0
2024-06-18 11:10:00,288.32,288.74,288.32,288.7,1270.0,277.5772,277.9816,277.5772,277.9431,1270.0
2024-06-18 11:15:00,288.88,288.96,288.1,288.16,3679.0,278.1163,278.1934,277.3654,277.4232,3679.0
2024-06-18 11:20:00,288.12,288.18,288.05,288.18,3902.0,277.3847,277.4424,277.3173,277.4424,3902.0
2024-06-18 11:25:00,288.22,288.42,287.89,288.42,1507.0,277.4809,277.6735,277.1632,277.6735,1507.0
2024-06-18 11:30:00,288.51,288.67,288.02,288.02,3502.0,277.7601,277.9142,277.2884,277.2884,3502.0
2024-06-18 11:35:00,287.99,288.18,287.82,288.18,1200.0,277.2595,277.4424,277.0958,277.4424,1200.0
2024-06-18 11:40:00,288.36,288.39,288.05,288.39,600.0,277.6157,277.6446,277.3173,277.6446,600.0
2024-06-18 11:45:00,288.28,288.69,288.26,288.6,21385.0,277.5387,277.9334,277.5194,277.8468,21385.0
2024-06-18 11:50:00,288.29,288.29,288.07,288.24,1210.0,277.5483,277.5483,277.3365,277.5002,1210.0
2024-06-18 11:55:00,288.21,288.51,288.21,288.51,807.0,277.4713,277.7601,277.4713,277.7601,807.0
2024-06-18 12:00:00,288.54,288.78,288.51,288.78,18192.0,277.789,278.0201,277.7601,278.0201,18192.0
2024-06-18 12:05:00,288.74,288.76,288.24,288.24,1100.0,277.9816,278.0008,277.5002,277.5002,1100.0
2024-06-18 12:10:00,288.17,288.8,288.17,288.8,5547.0,277.4328,278.0393,277.4328,278.0393,5547.0
2024-06-18 12:15:00,289.0,289.15,288.64,288.64,2265.0,278.2319,278.3763,277.8853,277.8853,2265.0
2024-06-18 12:20:00,288.53,288.76,288.25,288.25,3842.0,277.7794,278.0008,277.5098,277.5098,3842.0
2024-06-18 12:25:00,288.26,288.4,288.17,288.19,1893.0,277.5194,277.6542,277.4328,277.4521,1893.0
2024-06-18 12:30:00,288.13,288.33,287.79,288.33,2650.0,277.3943,277.5868,277.067,277.5868,2650.0
2024-06-18 12:35:00,288.09,288.31,287.96,288.31,1385.0,277.3558,277.5676,277.2306,277.5676,1385.0
2024-06-18 12:40:00,288.3,288.57,288.28,288.47,2619.0,277.558,277.8179,277.5387,277.7216,2619.0
2024-06-18 12:45:00,288.55,288.77,288.39,288.66,2950.0,277.7986,278.0104,277.6446,277.9045,2950.0
2024-06-18 12:50:00,288.67,288.7,288.38,288.68,2104.0,277.9142,277.9431,277.635,277.9238,2104.0
2024-06-18 12:55:00,288.64,288.64,288.42,288.48,2793.0,277.8853,277.8853,277.6735,277.7313,2793.0
2024-06-18 13:00:00,288.48,288.76,288.47,288.67,2839.0,277.7313,278.0008,277.7216,277.9142,2839.0
2024-06-18 13:05:00,288.77,288.84,288.66,288.72,1300.0,278.0104,278.0778,277.9045,277.9623,1300.0
2024-06-18 13:10:00,288.72,288.94,288.72,288.9,2558.0,277.9623,278.1741,277.9623,278.1356,2558.0
2024-06-18 13:15:00,289.0,289.05,288.79,288.85,4031.0,278.2319,278.28,278.0297,278.0875,4031.0
2024-06-18 13:20:00,288.78,289.06,288.76,288.96,3442.0,278.0201,278.2896,278.0008,278.1934,3442.0
2024-06-18 13:25:00,288.96,289.26,288.89,289.25,2419.0,278.1934,278.4822,278.126,278.4726,2419.0
2024-06-18 13:30:00,289.17,289.23,289.08,289.11,2724.0,278.3955,278.4533,278.3089,278.3378,2724.0
2024-06-18 13:35:00,289.02,289.66,288.84,288.91,22921.0,278.2511,278.8673,278.0778,278.1452,22921.0
2024-06-18 13:40:00,288.87,289.23,288.82,289.21,2137.0,278.1067,278.4533,278.0586,278.4341,2137.0
2024-06-18 13:45:00,289.25,289.42,289.15,289.42,2003.0,278.4726,278.6362,278.3763,278.6362,2003.0
2024-06-18 13:50:00,289.59,289.75,289.48,289.61,2300.0,278.7999,278.9539,278.694,278.8191,2300.0
2024-06-18 13:55:00,289.65,289.85,289.57,289.85,2300.0,278.8577,279.0502,278.7806,279.0502,2300.0
2024-06-18 14:00:00,289.81,289.91,289.53,289.57,2598.0,279.0117,279.108,278.7421,278.7806,2598.0
2024-06-18 14:05:00,289.66,289.93,289.62,289.67,1300.0,278.8673,279.1272,278.8288,278.8769,1300.0
2024-06-18 14:10:00,289.78,290.1,289.77,289.84,3155.0,278.9828,279.2909,278.9732,279.0406,3155.0
2024-06-18 14:15:00,289.85,289.85,289.29,289.42,1701.0,279.0502,279.0502,278.5111,278.6362,1701.0
2024-06-18 14:20:00,289.28,289.39,289.13,289.39,1500.0,278.5014,278.6073,278.357,278.6073,1500.0
2024-06-18 14:25:00,289.39,289.57,289.39,289.4,708.0,278.6073,278.7806,278.6073,278.617,708.0
2024-06-18 14:30:00,289.29,289.41,289.15,289.3,1600.0,278.5111,278.6266,278.3763,278.5207,1600.0
2024-06-18 14:35:00,289.19,289.31,289.02,289.2,1805.0,278.4148,278.5303,278.2511,278.4244,1805.0
2024-06-18 14:40:00,289.16,289.47,289.15,289.47,1347.0,278.3859,278.6844,278.3763,278.6844,1347.0
2024-06-18 14:45:00,289.53,289.94,289.5,289.94,3480.0,278.7421,279.1369,278.7132,279.1369,3480.0
2024-06-18 14:50:00,289.78,290.0,289.78,289.83,4200.0,278.9828,279.1946,278.9828,279.0309,4200.0
2024-06-18 14:55:00,289.83,290.26,289.83,290.13,2242.0,279.0309,279.4449,279.0309,279.3198,2242.0
2024-06-18 15:00:00,290.23,290.52,289.93,290.0,4945.0,279.416,279.6952,279.1272,279.1946,4945.0
2024-06-18 15:05:00,290.1,290.23,289.87,290.15,2772.0,279.2909,279.416,279.0695,279.339,2772.0
2024-06-18 15:10:00,290.2,290.3,290.11,290.11,1843.0,279.3872,279.4834,279.3005,279.3005,1843.0
2024-06-18 15:15:00,290.23,290.32,290.18,290.18,2398.0,279.416,279.5027,279.3679,279.3679,2398.0
2024-06-18 15:20:00,290.23,290.29,289.85,290.08,4939.0,279.416,279.4738,279.0502,279.2716,4939.0
2024-06-18 15:25:00,290.0,290.56,290.0,290.56,2561.0,279.1946,279.7337,279.1946,279.7337,2561.0
2024-06-18 15:30:00,290.17,290.39,290.0,290.25,2417.0,279.3583,279.5701,279.1946,279.4353,2417.0
2024-06-18 15:35:00,290.29,290.72,290.29,290.4,7321.0,279.4738,279.8878,279.4738,279.5797,7321.0
2024-06-18 15:40:00,290.34,290.65,290.34,290.53,8097.0,279.5219,279.8204,279.5219,279.7049,8097.0
2024-06-18 15:45:00,290.61,291.29,290.5,291.2,14957.0,279.7819,280.4365,279.676,280.3499,14957.0
2024-06-18 15:50:00,291.13,291.78,291.11,291.39,23687.0,280.2825,280.9083,280.2633,280.5328,23687.0
2024-06-18 15:55:00,291.48,291.68,290.89,291.61,55839.0,280.6195,280.812,280.0515,280.7446,55839.0
2024-06-20 09:30:00,289.75,289.84,288.32,288.97,7797.0,278.9539,279.0406,277.5772,278.203,7797.0
2024-06-20 09:35:00,289.43,289.45,287.63,287.63,3133.0,278.6459,278.6651,276.9129,276.9129,3133.0
2024-06-20 09:40:00,287.59,288.78,287.59,288.51,1744.0,276.8744,278.0201,276.8744,277.7601,1744.0
2024-06-20 09:45:00,288.44,288.88,288.33,288.88,600.0,277.6927,278.1163,277.5868,278.1163,600.0
2024-06-20 09:50:00,288.67,288.73,288.34,288.72,3861.0,277.9142,277.9719,277.5965,277.9623,3861.0
2024-06-20 09:55:00,288.43,288.88,287.97,287.97,6647.0,277.6831,278.1163,277.2403,277.2403,6647.0
2024-06-20 10:00:00,287.97,289.14,287.97,289.14,2346.0,277.2403,278.3667,277.2403,278.3667,2346.0
2024-06-20 10:05:00,289.14,289.42,288.99,289.19,2169.0,278.3667,278.6362,278.2222,278.4148,2169.0
2024-06-20 10:10:00,288.84,289.52,288.83,289.02,1671.0,278.0778,278.7325,278.0682,278.2511,1671.0
2024-06-20 10:15:00,289.26,290.0,289.26,289.88,1775.0,278.4822,279.1946,278.4822,279.0791,1775.0
2024-06-20 10:20:00,289.92,289.92,289.39,289.39,417.0,279.1176,279.1176,278.6073,278.6073,417.0
2024-06-20 10:25:00,289.05,289.75,289.05,289.71,1505.0,278.28,278.9539,278.28,278.9154,1505.0
2024-06-20 10:30:00,289.82,289.83,289.19,289.26,4747.0,279.0213,279.0309,278.4148,278.4822,4747.0
2024-06-20 10:35:00,289.27,289.58,289.17,289.17,3673.0,278.4918,278.7903,278.3955,278.3955,3673.0
2024-06-20 10:40:00,289.14,289.39,288.81,289.02,3915.0,278.3667,278.6073,278.049,278.2511,3915.0
2024-06-20 10:45:00,288.94,289.01,288.93,289.0,700.0,278.1741,278.2415,278.1645,278.2319,700.0
2024-06-20 10:50:00,288.8,289.25,288.76,289.25,12682.0,278.0393,278.4726,278.0008,278.4726,12682.0
2024-06-20 10:55:00,289.25,289.35,288.94,289.07,3890.0,278.4726,278.5688,278.1741,278.2993,3890.0
2024-06-20 11:00:00,288.9,289.0,288.73,288.81,2961.0,278.1356,278.2319,277.9719,278.049,2961.0
2024-06-20 11:05:00,288.99,289.23,288.97,289.23,2837.0,278.2222,278.4533,278.203,278.4533,2837.0
2024-06-20 11:10:00,289.21,289.68,289.01,289.68,1801.0,278.4341,278.8865,278.2415,278.8865,1801.0
2024-06-20 11:15:00,289.52,289.52,289.32,289.47,515.0,278.7325,278.7325,278.54,278.6844,515.0
2024-06-20 11:20:00,289.21,289.27,288.92,289.19,2906.0,278.4341,278.4918,278.1549,278.4148,2906.0
2024-06-20 11:25:00,289.31,289.31,288.79,289.03,7397.0,278.5303,278.5303,278.0297,278.2608,7397.0
2024-06-20 11:30:00,288.8,289.33,288.76,289.33,1654.0,278.0393,278.5496,278.0008,278.5496,1654.0
2024-06-20 11:35:00,288.98,289.14,288.79,288.93,2479.0,278.2126,278.3667,278.0297,278.1645,2479.0
2024-06-20 11:40:00,288.67,289.0,288.67,288.92,1476.0,277.9142,278.2319,277.9142,278.1549,1476.0
2024-06-20 11:45:00,288.92,289.45,288.92,289.45,2117.0,278.1549,278.6651,278.1549,278.6651,2117.0
2024-06-20 11:50:00,289.49,289.49,289.1,289.35,3354.0,278.7036,278.7036,278.3281,278.5688,3354.0
2024-06-20 11:55:00,289.21,289.5,289.21,289.5,1573.0,278.4341,278.7132,278.4341,278.7132,1573.0
2024-06-20 12:00:00,289.53,289.57,289.35,289.47,1057.0,278.7421,278.7806,278.5688,278.6844,1057.0
2024-06-20 12:05:00,289.64,289.93,289.45,289.86,4995.0,278.848,279.1272,278.6651,279.0598,4995.0
2024-06-20 12:10:00,289.88,290.35,289.88,290.35,1529.0,279.0791,279.5316,279.0791,279.5316,1529.0
2024-06-20 12:15:00,290.49,290.65,290.14,290.2,2841.0,279.6664,279.8204,279.3294,279.3872,2841.0
2024-06-20 12:20:00,290.4,290.67,290.28,290.28,1445.0,279.5797,279.8397,279.4642,279.4642,1445.0
2024-06-20 12:25:00,290.11,290.23,290.05,290.19,1005.0,279.3005,279.416,279.2428,279.3775,1005.0
2024-06-20 12:30:00,290.34,290.73,290.02,290.73,3836.0,279.5219,279.8974,279.2139,279.8974,3836.0
2024-06-20 12:35:00,290.5,290.99,290.4,290.99,3115.0,279.676,280.1477,279.5797,280.1477,3115.0
2024-06-20 12:40:00,290.94,291.12,290.77,291.04,5972.0,280.0996,280.2729,279.9359,280.1959,5972.0
2024-06-20 12:45:00,291.3,291.72,291.04,291.72,4108.0,280.4462,280.8505,280.1959,280.8505,4108.0
2024-06-20 12:50:00,291.73,291.99,291.32,291.99,4743.0,280.8602,281.1105,280.4654,281.1105,4743.0
2024-06-20 12:55:00,291.99,291.99,291.77,291.78,2331.0,281.1105,281.1105,280.8987,280.9083,2331.0
2024-06-20 13:00:00,291.83,291.99,291.62,291.99,2338.0,280.9564,281.1105,280.7543,281.1105,2338.0
2024-06-20 13:05:00,291.94,291.94,291.26,291.34,6349.0,281.0623,281.0623,280.4077,280.4847,6349.0
2024-06-20 13:10:00,291.45,291.71,291.45,291.53,2991.0,280.5906,280.8409,280.5906,280.6676,2991.0
2024-06-20 13:15:00,291.37,291.37,291.0,291.0,3068.0,280.5136,280.5136,280.1574,280.1574,3068.0
2024-06-20 13:20:00,290.88,290.97,290.79,290.93,1400.0,280.0418,280.1285,279.9552,280.09,1400.0
2024-06-20 13:25:00,291.04,291.3,290.8,291.3,6032.0,280.1959,280.4462,279.9648,280.4462,6032.0
2024-06-20 13:30:00,291.3,291.74,291.2,291.72,3866.0,280.4462,280.8698,280.3499,280.8505,3866.0
2024-06-20 13:35:00,291.98,292.09,291.63,291.94,4909.0,281.1008,281.2067,280.7639,281.0623,4909.0
2024-06-20 13:40:00,292.21,292.27,292.18,292.22,500.0,281.3223,281.38,281.2934,281.3319,500.0
2024-06-20 13:45:00,292.22,292.38,292.12,292.21,2095.0,281.3319,281.4859,281.2356,281.3223,2095.0
2024-06-20 13:50:00,292.29,292.3,291.26,291.38,1528.0,281.3993,281.4089,280.4077,280.5232,1528.0
2024-06-20 13:55:00,291.37,291.37,291.1,291.24,1885.0,280.5136,280.5136,280.2536,280.3884,1885.0
2024-06-20 14:00:00,291.24,291.64,291.23,291.27,3041.0,280.3884,280.7735,280.3788,280.4173,3041.0
2024-06-20 14:05:00,291.0,291.51,291.0,291.3,1663.0,280.1574,280.6484,280.1574,280.4462,1663.0
2024-06-20 14:10:00,291.48,291.62,291.44,291.44,1310.0,280.6195,280.7543,280.581,280.581,1310.0
2024-06-20 14:15:00,291.49,291.68,291.44,291.49,2334.0,280.6291,280.812,280.581,280.6291,2334.0
2024-06-20 14:20:00,291.28,291.41,290.96,291.21,4617.0,280.4269,280.5521,280.1188,280.3595,4617.0
2024-06-20 14:25:00,291.21,291.6,291.2,291.6,3055.0,280.3595,280.735,280.3499,280.735,3055.0
2024-06-20 14:30:00,291.36,291.74,291.28,291.35,5171.0,280.5039,280.8698,280.4269,280.4943,5171.0
2024-06-20 14:35:00,291.62,291.78,291.44,291.71,2203.0,280.7543,280.9083,280.581,280.8409,2203.0
2024-06-20 14:40:00,291.73,291.75,291.63,291.66,5082.0,280.8602,280.8794,280.7639,280.7928,5082.0
2024-06-20 14:45:00,291.57,292.26,291.56,292.19,3589.0,280.7061,281.3704,280.6965,281.303,3589.0
2024-06-20 14:50:00,292.04,292.21,291.86,292.08,13485.0,281.1586,281.3223,280.9853,281.1971,13485.0
2024-06-20 14:55:00,292.21,292.33,292.06,292.06,5196.0,281.3223,281.4378,281.1779,281.1779,5196.0
2024-06-20 15:00:00,292.05,292.07,291.54,291.89,9161.0,281.1682,281.1875,280.6772,281.0142,9161.0
2024-06-20 15:05:00,291.9,292.11,291.58,292.11,5041.0,281.0238,281.226,280.7157,281.226,5041.0
2024-06-20 15:10:00,291.93,292.0,291.51,291.88,2600.0,281.0527,281.1201,280.6484,281.0046,2600.0
2024-06-20 15:15:00,291.88,292.07,291.86,292.0,4276.0,281.0046,281.1875,280.9853,281.1201,4276.0
2024-06-20 15:20:00,292.1,292.25,291.96,292.16,6149.0,281.2164,281.3608,281.0816,281.2741,6149.0
2024-06-20 15:25:00,292.16,292.63,292.13,292.62,3650.0,281.2741,281.7266,281.2453,281.717,3650.0
2024-06-20 15:30:00,292.64,292.65,292.27,292.62,6090.0,281.7362,281.7459,281.38,281.717,6090.0
2024-06-20 15:35:00,292.62,292.76,292.19,292.35,7711.0,281.717,281.8518,281.303,281.4571,7711.0
2024-06-20 15:40:00,292.44,292.52,291.96,291.96,5835.0,281.5437,281.6207,281.0816,281.0816,5835.0
2024-06-20 15:45:00,292.06,292.27,291.75,291.75,2658.0,281.1779,281.38,280.8794,280.8794,2658.0
2024-06-20 15:50:00,291.28,292.25,291.2,292.13,10875.0,280.4269,281.3608,280.3499,281.2453,10875.0
2024-06-20 15:55:00,292.23,292.25,291.5,292.0,44066.0,281.3415,281.3608,280.6387,281.1201,44066.0
2024-06-21 09:30:00,292.59,293.42,292.59,293.0,203572.0,281.6881,282.4872,281.6881,282.0828,203572.0
2024-06-21 09:35:00,292.86,293.5,292.39,292.75,2019.0,281.9481,282.5642,281.4956,281.8422,2019.0
2024-06-21 09:40:00,291.96,291.96,291.53,291.53,420.0,281.0816,281.0816,280.6676,280.6676,420.0
2024-06-21 09:45:00,291.0,291.79,290.4,291.53,2150.0,280.1574,280.9179,279.5797,280.6676,2150.0
2024-06-21 09:50:00,292.07,292.13,291.68,291.68,1264.0,281.1875,281.2453,280.812,280.812,1264.0
2024-06-21 09:55:00,291.66,291.73,290.98,290.99,600.0,280.7928,280.8602,280.1381,280.1477,600.0
2024-06-21 10:00:00,290.76,292.02,290.74,292.02,2009.0,279.9263,281.1394,279.907,281.1394,2009.0
2024-06-21 10:05:00,292.07,292.21,291.7,291.95,1600.0,281.1875,281.3223,280.8313,281.072,1600.0
2024-06-21 10:10:00,292.06,292.15,291.58,291.6,1932.0,281.1779,281.2645,280.7157,280.735,1932.0
2024-06-21 10:15:00,291.16,291.57,290.97,291.57,3524.0,280.3114,280.7061,280.1285,280.7061,3524.0
2024-06-21 10:20:00,292.0,292.21,292.0,292.21,866.0,281.1201,281.3223,281.1201,281.3223,866.0
2024-06-21 10:25:00,292.3,292.39,292.02,292.02,1860.0,281.4089,281.4956,281.1394,281.1394,1860.0
2024-06-21 10:30:00,291.78,291.78,291.73,291.73,388.0,280.9083,280.9083,280.8602,280.8602,388.0
2024-06-21 10:35:00,292.16,292.17,291.96,291.97,500.0,281.2741,281.2838,281.0816,281.0912,500.0
2024-06-21 10:40:00,291.96,291.96,291.96,291.96,100.0,281.0816,281.0816,281.0816,281.0816,100.0
2024-06-21 10:45:00,292.11,292.69,292.1,292.69,2162.0,281.226,281.7844,281.2164,281.7844,2162.0
2024-06-21 10:50:00,292.77,292.77,292.55,292.56,700.0,281.8614,281.8614,281.6496,281.6592,700.0
2024-06-21 10:55:00,292.51,292.53,291.65,291.65,2725.0,281.6111,281.6303,280.7831,280.7831,2725.0
2024-06-21 11:00:00,291.49,291.7,291.49,291.7,200.0,280.6291,280.8313,280.6291,280.8313,200.0
2024-06-21 11:05:00,291.72,292.21,291.45,291.69,3142.0,280.8505,281.3223,280.5906,280.8216,3142.0
2024-06-21 11:10:00,291.58,291.58,291.58,291.58,200.0,280.7157,280.7157,280.7157,280.7157,200.0
2024-06-21 11:15:00,291.53,291.53,291.37,291.37,550.0,280.6676,280.6676,280.5136,280.5136,550.0
2024-06-21 11:20:00,291.33,291.33,290.77,291.09,1968.0,280.4751,280.4751,279.9359,280.244,1968.0
2024-06-21 11:25:00,290.93,291.71,290.7,291.54,2290.0,280.09,280.8409,279.8685,280.6772,2290.0
2024-06-21 11:30:00,291.54,291.79,291.37,291.6,5494.0,280.6772,280.9179,280.5136,280.735,5494.0
2024-06-21 11:35:00,291.81,292.09,291.68,291.93,2601.0,280.9372,281.2067,280.812,281.0527,2601.0
2024-06-21 11:40:00,292.07,292.13,291.69,291.82,4312.0,281.1875,281.2453,280.8216,280.9468,4312.0
2024-06-21 11:45:00,291.81,292.07,291.64,291.95,1895.0,280.9372,281.1875,280.7735,281.072,1895.0
2024-06-21 11:50:00,291.85,292.12,291.82,291.89,1600.0,280.9757,281.2356,280.9468,281.0142,1600.0
2024-06-21 11:55:00,291.81,292.13,291.69,291.76,3722.0,280.9372,281.2453,280.8216,280.889,3722.0
2024-06-21 12:00:00,291.75,291.95,291.57,291.74,1640.0,280.8794,281.072,280.7061,280.8698,1640.0
2024-06-21 12:05:00,291.72,291.78,291.56,291.62,3520.0,280.8505,280.9083,280.6965,280.7543,3520.0
2024-06-21 12:10:00,291.63,292.0,291.5,291.92,1500.0,280.7639,281.1201,280.6387,281.0431,1500.0
2024-06-21 12:15:00,291.91,292.05,291.74,292.05,2363.0,281.0334,281.1682,280.8698,281.1682,2363.0
2024-06-21 12:20:00,291.87,292.0,291.64,291.77,900.0,280.9949,281.1201,280.7735,280.8987,900.0
2024-06-21 12:25:00,291.77,291.96,291.75,291.84,2269.0,280.8987,281.0816,280.8794,280.9661,2269.0
2024-06-21 12:30:00,291.7,291.98,291.68,291.98,3949.0,280.8313,281.1008,280.812,281.1008,3949.0
2024-06-21 12:35:00,291.97,291.97,291.79,291.8,639.0,281.0912,281.0912,280.9179,280.9275,639.0
2024-06-21 12:40:00,291.96,292.09,291.86,291.94,4537.0,281.0816,281.2067,280.9853,281.0623,4537.0
2024-06-21 12:45:00,292.11,292.11,291.48,291.48,2444.0,281.226,281.226,280.6195,280.6195,2444.0
2024-06-21 12:50:00,291.6,292.11,291.34,292.11,3800.0,280.735,281.226,280.4847,281.226,3800.0
2024-06-21 12:55:00,292.05,292.05,291.89,291.89,600.0,281.1682,281.1682,281.0142,281.0142,600.0
2024-06-21 13:00:00,291.86,291.99,291.84,291.99,800.0,280.9853,281.1105,280.9661,281.1105,800.0
2024-06-21 13:05:00,292.22,292.22,292.22,292.22,200.0,281.3319,281.3319,281.3319,281.3319,200.0
2024-06-21 13:10:00,292.0,292.18,291.99,292.18,569.0,281.1201,281.2934,281.1105,281.2934,569.0
2024-06-21 13:15:00,292.19,292.21,291.97,292.21,2100.0,281.303,281.3223,281.0912,281.3223,2100.0
2024-06-21 13:20:00,292.07,292.11,292.06,292.06,987.0,281.1875,281.226,281.1779,281.1779,987.0
2024-06-21 13:25:00,292.08,292.08,292.08,292.08,100.0,281.1971,281.1971,281.1971,281.1971,100.0
2024-06-21 13:30:00,291.97,292.18,291.69,291.99,2332.0,281.0912,281.2934,280.8216,281.1105,2332.0
2024-06-21 13:35:00,292.1,292.34,292.01,292.29,2252.0,281.2164,281.4474,281.1297,281.3993,2252.0
2024-06-21 13:40:00,292.43,292.61,292.43,292.5,2648.0,281.5341,281.7074,281.5341,281.6015,2648.0
2024-06-21 13:45:00,292.49,292.67,292.46,292.67,752.0,281.5918,281.7651,281.563,281.7651,752.0
2024-06-21 13:50:00,292.51,292.8,292.51,292.71,1200.0,281.6111,281.8903,281.6111,281.8036,1200.0
2024-06-21 13:55:00,292.72,292.86,292.45,292.49,1903.0,281.8133,281.9481,281.5533,281.5918,1903.0
2024-06-21 14:00:00,292.38,292.59,292.03,292.2,2372.0,281.4859,281.6881,281.149,281.3126,2372.0
2024-06-21 14:05:00,292.01,292.38,292.01,292.26,8136.0,281.1297,281.4859,281.1297,281.3704,8136.0
2024-06-21 14:10:00,292.24,292.78,292.23,292.78,1873.0,281.3512,281.871,281.3415,281.871,1873.0
2024-06-21 14:15:00,292.71,292.74,292.5,292.74,3235.0,281.8036,281.8325,281.6015,281.8325,3235.0
2024-06-21 14:20:00,292.66,292.66,292.1,292.31,1456.0,281.7555,281.7555,281.2164,281.4185,1456.0
2024-06-21 14:25:00,292.39,292.39,292.16,292.31,3549.0,281.4956,281.4956,281.2741,281.4185,3549.0
2024-06-21 14:30:00,292.02,292.29,291.91,292.01,1546.0,281.1394,281.3993,281.0334,281.1297,1546.0
2024-06-21 14:35:00,291.87,292.21,291.77,291.94,1720.0,280.9949,281.3223,280.8987,281.0623,1720.0
2024-06-21 14:40:00,291.73,292.07,291.46,291.46,2930.0,280.8602,281.1875,280.6002,280.6002,2930.0
2024-06-21 14:45:00,291.62,291.93,291.59,291.81,3252.0,280.7543,281.0527,280.7254,280.9372,3252.0
2024-06-21 14:50:00,292.0,292.11,291.8,291.97,4327.0,281.1201,281.226,280.9275,281.0912,4327.0
2024-06-21 14:55:00,291.96,292.15,291.8,292.0,3837.0,281.0816,281.2645,280.9275,281.1201,3837.0
2024-06-21 15:00:00,291.97,291.98,291.52,291.52,2647.0,281.0912,281.1008,280.658,280.658,2647.0
2024-06-21 15:05:00,291.64,291.64,291.14,291.17,4211.0,280.7735,280.7735,280.2921,280.321,4211.0
2024-06-21 15:10:00,291.16,291.31,290.93,290.94,3107.0,280.3114,280.4558,280.09,280.0996,3107.0
2024-06-21 15:15:00,291.02,291.09,290.84,290.98,2306.0,280.1766,280.244,280.0033,280.1381,2306.0
2024-06-21 15:20:00,290.84,290.87,290.53,290.73,2283.0,280.0033,280.0322,279.7049,279.8974,2283.0
2024-06-21 15:25:00,290.62,290.71,290.09,290.59,4719.0,279.7915,279.8782,279.2813,279.7626,4719.0
2024-06-21 15:30:00,290.56,290.99,290.51,290.9,6505.0,279.7337,280.1477,279.6856,280.0611,6505.0
2024-06-21 15:35:00,290.81,290.82,290.22,290.42,4381.0,279.9744,279.9841,279.4064,279.599,4381.0
2024-06-21 15:40:00,290.25,290.45,290.13,290.35,4806.0,279.4353,279.6278,279.3198,279.5316,4806.0
2024-06-21 15:45:00,290.32,290.72,290.03,290.43,11309.0,279.5027,279.8878,279.2235,279.6086,11309.0
2024-06-21 15:50:00,290.41,291.74,290.37,291.62,18050.0,279.5893,280.8698,279.5508,280.7543,18050.0
2024-06-21 15:55:00,291.61,291.65,291.01,291.05,49666.0,280.7446,280.7831,280.167,280.2055,49666.0
2024-06-24 09:30:00,290.21,290.7,288.95,290.03,9119.0,279.3968,279.8685,278.1837,279.2235,9119.0
2024-06-24 09:35:00,290.84,292.0,290.78,292.0,1315.0,280.0033,281.1201,279.9456,281.1201,1315.0
2024-06-24 09:40:00,292.19,292.36,291.35,291.41,2543.0,281.303,281.4667,280.4943,280.5521,2543.0
2024-06-24 09:45:00,291.26,292.5,290.76,292.5,3486.0,280.4077,281.6015,279.9263,281.6015,3486.0
2024-06-24 09:50:00,292.5,292.99,292.16,292.3,1437.0,281.6015,282.0732,281.2741,281.4089,1437.0
2024-06-24 09:55:00,291.98,293.09,291.98,292.96,2097.0,281.1008,282.1695,281.1008,282.0443,2097.0
2024-06-24 10:00:00,293.15,293.31,292.63,293.06,5056.0,282.2272,282.3813,281.7266,282.1406,5056.0
2024-06-24 10:05:00,293.34,293.48,293.03,293.48,1114.0,282.4102,282.545,282.1117,282.545,1114.0
2024-06-24 10:10:00,293.49,293.72,293.08,293.71,2106.0,282.5546,282.776,282.1599,282.7664,2106.0
2024-06-24 10:15:00,293.54,293.75,293.01,293.75,1052.0,282.6027,282.8049,282.0925,282.8049,1052.0
2024-06-24 10:20:00,293.75,294.84,293.75,294.45,2595.0,282.8049,283.8543,282.8049,283.4788,2595.0
2024-06-24 10:25:00,294.23,294.71,294.23,294.71,850.0,283.267,283.7291,283.267,283.7291,850.0
2024-06-24 10:30:00,294.88,294.91,294.19,294.88,4611.0,283.8928,283.9217,283.2285,283.8928,4611.0
2024-06-24 10:35:00,294.67,294.68,294.38,294.64,1515.0,283.6906,283.7002,283.4114,283.6617,1515.0
2024-06-24 10:40:00,294.73,296.07,294.65,296.04,4429.0,283.7484,285.0384,283.6714,285.0096,4429.0
2024-06-24 10:45:00,295.79,296.5,295.79,296.48,1188.0,284.7689,285.4524,284.7689,285.4332,1188.0
2024-06-24 10:50:00,296.36,296.36,295.59,295.59,3029.0,285.3176,285.3176,284.5763,284.5763,3029.0
2024-06-24 10:55:00,295.54,295.92,294.96,295.01,9592.0,284.5282,284.894,283.9698,284.0179,9592.0
2024-06-24 11:00:00,295.01,295.23,294.84,294.85,5023.0,284.0179,284.2297,283.8543,283.8639,5023.0
2024-06-24 11:05:00,294.88,294.88,294.61,294.85,1120.0,283.8928,283.8928,283.6328,283.8639,1120.0
2024-06-24 11:10:00,294.59,294.92,294.59,294.87,1061.0,283.6136,283.9313,283.6136,283.8832,1061.0
2024-06-24 11:15:00,294.88,294.97,294.88,294.97,387.0,283.8928,283.9794,283.8928,283.9794,387.0
2024-06-24 11:20:00,294.75,294.75,294.74,294.75,403.0,283.7676,283.7676,283.758,283.7676,403.0
2024-06-24 11:25:00,294.71,295.13,294.4,294.4,1019.0,283.7291,284.1335,283.4307,283.4307,1019.0
2024-06-24 11:30:00,294.52,294.92,293.96,293.97,1200.0,283.5462,283.9313,283.0071,283.0167,1200.0
2024-06-24 11:35:00,293.67,293.95,293.32,293.32,1850.0,282.7279,282.9974,282.3909,282.3909,1850.0
2024-06-24 11:40:00,293.34,293.45,292.76,293.03,1689.0,282.4102,282.5161,281.8518,282.1117,1689.0
2024-06-24 11:45:00,292.76,292.88,291.82,291.92,5419.0,281.8518,281.9673,280.9468,281.0431,5419.0
2024-06-24 11:50:00,292.0,293.11,292.0,293.11,2834.0,281.1201,282.1887,281.1201,282.1887,2834.0
2024-06-24 11:55:00,292.95,293.06,292.75,292.86,1146.0,282.0347,282.1406,281.8422,281.9481,1146.0
2024-06-24 12:00:00,292.5,292.5,292.41,292.46,500.0,281.6015,281.6015,281.5148,281.563,500.0
2024-06-24 12:05:00,292.23,292.59,292.06,292.59,7762.0,281.3415,281.6881,281.1779,281.6881,7762.0
2024-06-24 12:10:00,292.64,292.65,292.59,292.59,300.0,281.7362,281.7459,281.6881,281.6881,300.0
2024-06-24 12:15:00,292.54,292.71,292.4,292.69,6804.0,281.64,281.8036,281.5052,281.7844,6804.0
2024-06-24 12:20:00,292.64,293.12,292.54,293.12,5423.0,281.7362,282.1984,281.64,282.1984,5423.0
2024-06-24 12:25:00,293.13,293.26,293.13,293.22,1336.0,282.208,282.3331,282.208,282.2946,1336.0
2024-06-24 12:30:00,293.32,293.32,293.01,293.25,1588.0,282.3909,282.3909,282.0925,282.3235,1588.0
2024-06-24 12:35:00,293.15,293.26,293.02,293.15,921.0,282.2272,282.3331,282.1021,282.2272,921.0
2024-06-24 12:40:00,293.16,293.27,292.88,293.08,1800.0,282.2369,282.3428,281.9673,282.1599,1800.0
2024-06-24 12:45:00,292.97,292.98,292.85,292.93,1288.0,282.054,282.0636,281.9384,282.0154,1288.0
2024-06-24 12:50:00,292.85,292.85,292.78,292.78,429.0,281.9384,281.9384,281.871,281.871,429.0
2024-06-24 12:55:00,292.69,292.94,292.68,292.76,1703.0,281.7844,282.0251,281.7748,281.8518,1703.0
2024-06-24 13:00:00,292.79,292.87,292.78,292.87,200.0,281.8807,281.9577,281.871,281.9577,200.0
2024-06-24 13:05:00,292.76,293.36,292.76,293.16,10851.0,281.8518,282.4294,281.8518,282.2369,10851.0
2024-06-24 13:10:00,293.16,293.18,293.15,293.18,858.0,282.2369,282.2561,282.2272,282.2561,858.0
2024-06-24 13:15:00,293.1,293.11,293.1,293.11,200.0,282.1791,282.1887,282.1791,282.1887,200.0
2024-06-24 13:20:00,292.93,293.07,292.6,292.69,1705.0,282.0154,282.1502,281.6977,281.7844,1705.0
2024-06-24 13:25:00,292.72,293.19,292.71,293.17,3122.0,281.8133,282.2658,281.8036,282.2465,3122.0
2024-06-24 13:30:00,293.17,293.17,292.69,292.69,3449.0,282.2465,282.2465,281.7844,281.7844,3449.0
2024-06-24 13:35:00,292.71,293.06,292.71,293.0,1701.0,281.8036,282.1406,281.8036,282.0828,1701.0
2024-06-24 13:40:00,292.71,292.78,292.52,292.78,5845.0,281.8036,281.871,281.6207,281.871,5845.0
2024-06-24 13:45:00,292.76,292.76,292.56,292.73,2584.0,281.8518,281.8518,281.6592,281.8229,2584.0
2024-06-24 13:50:00,292.62,292.73,292.58,292.73,988.0,281.717,281.8229,281.6785,281.8229,988.0
2024-06-24 13:55:00,292.74,292.75,292.58,292.59,753.0,281.8325,281.8422,281.6785,281.6881,753.0
2024-06-24 14:00:00,292.6,292.81,292.58,292.81,585.0,281.6977,281.8999,281.6785,281.8999,585.0
2024-06-24 14:05:00,292.88,293.09,292.88,292.89,2142.0,281.9673,282.1695,281.9673,281.9769,2142.0
2024-06-24 14:10:00,292.84,293.04,292.83,293.04,706.0,281.9288,282.1213,281.9192,282.1213,706.0
2024-06-24 14:15:00,293.18,293.24,293.0,293.24,1333.0,282.2561,282.3139,282.0828,282.3139,1333.0
2024-06-24 14:20:00,293.3,293.46,293.27,293.38,3294.0,282.3717,282.5257,282.3428,282.4487,3294.0
2024-06-24 14:25:00,293.38,293.62,293.37,293.62,1318.0,282.4487,282.6797,282.439,282.6797,1318.0
2024-06-24 14:30:00,293.53,293.62,293.44,293.62,4850.0,282.5931,282.6797,282.5064,282.6797,4850.0
2024-06-24 14:35:00,293.64,293.81,293.64,293.65,840.0,282.699,282.8627,282.699,282.7086,840.0
2024-06-24 14:40:00,293.57,293.6,293.35,293.35,354.0,282.6316,282.6605,282.4198,282.4198,354.0
2024-06-24 14:45:00,293.44,293.44,293.31,293.31,204.0,282.5064,282.5064,282.3813,282.3813,204.0
2024-06-24 14:50:00,293.41,293.5,293.23,293.49,2362.0,282.4776,282.5642,282.3043,282.5546,2362.0
2024-06-24 14:55:00,293.1,293.16,293.05,293.16,346.0,282.1791,282.2369,282.131,282.2369,346.0
2024-06-24 15:00:00,293.02,293.1,292.94,292.97,1669.0,282.1021,282.1791,282.0251,282.054,1669.0
2024-06-24 15:05:00,292.99,293.1,292.86,293.1,1756.0,282.0732,282.1791,281.9481,282.1791,1756.0
2024-06-24 15:10:00,292.99,292.99,292.92,292.92,1610.0,282.0732,282.0732,282.0058,282.0058,1610.0
2024-06-24 15:15:00,292.89,292.98,292.82,292.86,1508.0,281.9769,282.0636,281.9095,281.9481,1508.0
2024-06-24 15:20:00,292.72,292.93,292.68,292.77,2405.0,281.8133,282.0154,281.7748,281.8614,2405.0
2024-06-24 15:25:00,292.8,292.81,292.59,292.59,702.0,281.8903,281.8999,281.6881,281.6881,702.0
2024-06-24 15:30:00,292.51,292.84,292.51,292.6,2447.0,281.6111,281.9288,281.6111,281.6977,2447.0
2024-06-24 15:35:00,292.69,292.98,292.63,292.93,2808.0,281.7844,282.0636,281.7266,282.0154,2808.0
2024-06-24 15:40:00,292.98,293.24,292.8,292.95,3144.0,282.0636,282.3139,281.8903,282.0347,3144.0
2024-06-24 15:45:00,292.85,293.18,292.84,293.12,6907.0,281.9384,282.2561,281.9288,282.1984,6907.0
2024-06-24 15:50:00,292.88,293.33,292.86,293.3,9569.0,281.9673,282.4005,281.9481,282.3717,9569.0
2024-06-24 15:55:00,293.16,293.16,292.14,292.33,31550.0,282.2369,282.2369,281.2549,281.4378,31550.0
2024-06-25 09:30:00,291.99,291.99,290.6,290.6,7276.0,281.1105,281.1105,279.7723,279.7723,7276.0
2024-06-25 09:35:00,290.6,291.35,290.03,291.29,2430.0,279.7723,280.4943,279.2235,280.4365,2430.0
2024-06-25 09:40:00,290.93,290.93,290.38,290.75,701.0,280.09,280.09,279.5605,279.9167,701.0
2024-06-25 09:45:00,290.78,290.94,290.78,290.94,200.0,279.9456,280.0996,279.9456,280.0996,200.0
2024-06-25 09:50:00,290.21,290.21,290.21,290.21,100.0,279.3968,279.3968,279.3968,279.3968,100.0
2024-06-25 09:55:00,290.24,290.38,288.87,289.27,2587.0,279.4257,279.5605,278.1067,278.4918,2587.0
2024-06-25 10:00:00,289.27,289.47,288.56,288.56,1631.0,278.4918,278.6844,277.8083,277.8083,1631.0
2024-06-25 10:05:00,288.56,288.56,288.56,288.56,0.0,277.8083,277.8083,277.8083,277.8083,0.0
2024-06-25 10:10:00,289.0,289.09,288.68,289.0,3350.0,278.2319,278.3185,277.9238,278.2319,3350.0
2024-06-25 10:15:00,288.77,289.02,288.55,288.55,1007.0,278.0104,278.2511,277.7986,277.7986,1007.0
2024-06-25 10:20:00,288.6,288.6,288.44,288.44,200.0,277.8468,277.8468,277.6927,277.6927,200.0
2024-06-25 10:25:00,288.62,288.62,287.9,288.32,5003.0,277.866,277.866,277.1729,277.5772,5003.0
2024-06-25 10:30:00,288.49,288.6,288.22,288.38,3342.0,277.7409,277.8468,277.4809,277.635,3342.0
2024-06-25 10:35:00,287.85,288.23,287.7,287.98,1802.0,277.1247,277.4906,276.9803,277.2499,1802.0
2024-06-25 10:40:00,288.05,288.14,287.8,288.14,1200.0,277.3173,277.4039,277.0766,277.4039,1200.0
2024-06-25 10:45:00,288.02,288.02,287.48,287.48,342.0,277.2884,277.2884,276.7685,276.7685,342.0
2024-06-25 10:50:00,287.44,287.63,287.25,287.25,1100.0,276.73,276.9129,276.5471,276.5471,1100.0
2024-06-25 10:55:00,287.37,287.45,287.25,287.43,1672.0,276.6626,276.7396,276.5471,276.7204,1672.0
2024-06-25 11:00:00,287.21,287.21,286.49,286.8,2598.0,276.5086,276.5086,275.8154,276.1138,2598.0
2024-06-25 11:05:00,286.68,286.68,286.62,286.63,240.0,275.9983,275.9983,275.9406,275.9502,240.0
2024-06-25 11:10:00,286.63,287.21,286.4,287.21,1850.0,275.9502,276.5086,275.7288,276.5086,1850.0
2024-06-25 11:15:00,287.05,287.05,286.65,286.66,602.0,276.3545,276.3545,275.9694,275.9791,602.0
2024-06-25 11:20:00,286.49,286.49,286.49,286.49,100.0,275.8154,275.8154,275.8154,275.8154,100.0
2024-06-25 11:25:00,286.89,286.89,286.31,286.49,2437.0,276.2005,276.2005,275.6421,275.8154,2437.0
2024-06-25 11:30:00,286.26,286.4,285.85,285.85,978.0,275.594,275.7288,275.1992,275.1992,978.0
2024-06-25 11:35:00,285.73,285.73,285.47,285.47,201.0,275.0837,275.0837,274.8334,274.8334,201.0
2024-06-25 11:40:00,285.86,286.47,285.86,286.47,2003.0,275.2089,275.7961,275.2089,275.7961,2003.0
2024-06-25 11:45:00,286.56,286.71,286.4,286.6,600.0,275.8828,276.0272,275.7288,275.9213,600.0
2024-06-25 11:50:00,286.36,286.36,286.05,286.05,1002.0,275.6902,275.6902,275.3918,275.3918,1002.0
2024-06-25 11:55:00,286.15,286.26,286.11,286.18,1138.0,275.4881,275.594,275.4496,275.5169,1138.0
2024-06-25 12:00:00,285.98,286.11,285.82,285.95,2195.0,275.3244,275.4496,275.1704,275.2955,2195.0
2024-06-25 12:05:00,285.89,286.22,285.89,286.01,1517.0,275.2378,275.5555,275.2378,275.3533,1517.0
2024-06-25 12:10:00,286.06,286.54,286.05,286.53,1421.0,275.4014,275.8635,275.3918,275.8539,1421.0
2024-06-25 12:15:00,286.55,286.96,286.55,286.63,1187.0,275.8732,276.2679,275.8732,275.9502,1187.0
2024-06-25 12:20:00,286.74,287.45,286.73,287.45,3643.0,276.0561,276.7396,276.0465,276.7396,3643.0
2024-06-25 12:25:00,287.74,287.74,287.48,287.49,1129.0,277.0188,277.0188,276.7685,276.7781,1129.0
2024-06-25 12:30:00,287.24,287.24,286.95,286.95,410.0,276.5375,276.5375,276.2583,276.2583,410.0
2024-06-25 12:35:00,287.13,287.34,287.11,287.11,1346.0,276.4316,276.6337,276.4123,276.4123,1346.0
2024-06-25 12:40:00,287.3,287.3,287.03,287.22,1876.0,276.5952,276.5952,276.3353,276.5182,1876.0
2024-06-25 12:45:00,287.21,287.29,286.62,286.83,6465.0,276.5086,276.5856,275.9406,276.1427,6465.0
2024-06-25 12:50:00,286.85,287.51,286.84,287.44,4868.0,276.162,276.7974,276.1524,276.73,4868.0
2024-06-25 12:55:00,287.07,287.81,287.07,287.5,622.0,276.3738,277.0862,276.3738,276.7878,622.0
2024-06-25 13:00:00,287.56,288.02,287.56,288.02,1691.0,276.8455,277.2884,276.8455,277.2884,1691.0
2024-06-25 13:05:00,288.11,288.11,287.9,288.09,1431.0,277.375,277.375,277.1729,277.3558,1431.0
2024-06-25 13:10:00,287.72,287.91,286.97,287.47,6303.0,276.9996,277.1825,276.2775,276.7589,6303.0
2024-06-25 13:15:00,287.26,287.39,287.16,287.35,1078.0,276.5567,276.6819,276.4604,276.6434,1078.0
2024-06-25 13:20:00,287.44,287.65,287.29,287.65,1153.0,276.73,276.9322,276.5856,276.9322,1153.0
2024-06-25 13:25:00,287.56,287.56,287.56,287.56,100.0,276.8455,276.8455,276.8455,276.8455,100.0
2024-06-25 13:30:00,287.95,288.56,287.82,288.56,3403.0,277.221,277.8083,277.0958,277.8083,3403.0
2024-06-25 13:35:00,288.48,288.62,288.27,288.6,3040.0,277.7313,277.866,277.5291,277.8468,3040.0
2024-06-25 13:40:00,288.71,288.71,288.7,288.71,100.0,277.9527,277.9527,277.9431,277.9527,100.0
2024-06-25 13:45:00,288.69,289.0,288.62,288.98,5621.0,277.9334,278.2319,277.866,278.2126,5621.0
2024-06-25 13:50:00,289.0,289.05,288.85,288.92,4517.0,278.2319,278.28,278.0875,278.1549,4517.0
2024-06-25 13:55:00,288.94,289.12,288.84,289.01,2934.0,278.1741,278.3474,278.0778,278.2415,2934.0
2024-06-25 14:00:00,288.91,289.14,288.79,289.14,1255.0,278.1452,278.3667,278.0297,278.3667,1255.0
2024-06-25 14:05:00,289.34,289.34,288.98,289.01,1026.0,278.5592,278.5592,278.2126,278.2415,1026.0
2024-06-25 14:10:00,289.2,289.32,289.2,289.32,200.0,278.4244,278.54,278.4244,278.54,200.0
2024-06-25 14:15:00,289.53,289.54,289.49,289.54,300.0,278.7421,278.7518,278.7036,278.7518,300.0
2024-06-25 14:20:00,289.91,289.91,289.26,289.3,1731.0,279.108,279.108,278.4822,278.5207,1731.0
2024-06-25 14:25:00,289.37,289.5,289.26,289.43,1970.0,278.5881,278.7132,278.4822,278.6459,1970.0
2024-06-25 14:30:00,289.26,289.44,288.99,289.18,1166.0,278.4822,278.6555,278.2222,278.4052,1166.0
2024-06-25 14:35:00,289.09,289.54,289.08,289.54,400.0,278.3185,278.7518,278.3089,278.7518,400.0
2024-06-25 14:40:00,289.62,289.69,289.57,289.65,800.0,278.8288,278.8962,278.7806,278.8577,800.0
2024-06-25 14:45:00,289.74,289.84,289.27,289.53,1719.0,278.9443,279.0406,278.4918,278.7421,1719.0
2024-06-25 14:50:00,289.43,289.43,289.34,289.34,400.0,278.6459,278.6459,278.5592,278.5592,400.0
2024-06-25 14:55:00,289.35,289.83,289.34,289.83,903.0,278.5688,279.0309,278.5592,279.0309,903.0
2024-06-25 15:00:00,289.51,289.72,289.48,289.72,1039.0,278.7229,278.925,278.694,278.925,1039.0
2024-06-25 15:05:00,289.66,289.66,289.35,289.41,1183.0,278.8673,278.8673,278.5688,278.6266,1183.0
2024-06-25 15:10:00,289.57,289.63,289.34,289.47,1251.0,278.7806,278.8384,278.5592,278.6844,1251.0
2024-06-25 15:15:00,289.63,289.91,289.63,289.65,3070.0,278.8384,279.108,278.8384,278.8577,3070.0
2024-06-25 15:20:00,289.68,289.68,289.36,289.36,516.0,278.8865,278.8865,278.5785,278.5785,516.0
2024-06-25 15:25:00,289.52,289.68,289.48,289.58,2484.0,278.7325,278.8865,278.694,278.7903,2484.0
2024-06-25 15:30:00,289.53,289.55,289.33,289.36,2208.0,278.7421,278.7614,278.5496,278.5785,2208.0
2024-06-25 15:35:00,289.53,289.65,289.37,289.62,2727.0,278.7421,278.8577,278.5881,278.8288,2727.0
2024-06-25 15:40:00,289.57,289.59,289.37,289.51,1202.0,278.7806,278.7999,278.5881,278.7229,1202.0
2024-06-25 15:45:00,289.58,289.77,289.55,289.77,1200.0,278.7903,278.9732,278.7614,278.9732,1200.0
2024-06-25 15:50:00,289.62,289.86,289.55,289.79,4770.0,278.8288,279.0598,278.7614,278.9924,4770.0
2024-06-25 15:55:00,289.6,290.03,289.45,289.5,30154.0,278.8095,279.2235,278.6651,278.7132,30154.0
2024-06-26 09:30:00,287.98,289.23,287.46,287.99,7262.0,277.2499,278.4533,276.7493,277.2595,7262.0
2024-06-26 09:35:00,287.98,289.16,286.98,289.16,3881.0,277.2499,278.3859,276.2871,278.3859,3881.0
2024-06-26 09:40:00,288.12,288.21,288.07,288.07,623.0,277.3847,277.4713,277.3365,277.3365,623.0
2024-06-26 09:45:00,288.47,288.47,288.13,288.13,300.0,277.7216,277.7216,277.3943,277.3943,300.0
2024-06-26 09:50:00,287.72,287.72,287.25,287.25,900.0,276.9996,276.9996,276.5471,276.5471,900.0
2024-06-26 09:55:00,287.53,287.82,286.78,287.82,1249.0,276.8166,277.0958,276.0946,277.0958,1249.0
2024-06-26 10:00:00,287.57,287.58,287.57,287.57,174.0,276.8552,276.8648,276.8552,276.8552,174.0
2024-06-26 10:05:00,286.89,286.96,286.41,286.41,500.0,276.2005,276.2679,275.7384,275.7384,500.0
2024-06-26 10:10:00,286.64,286.99,286.64,286.94,400.0,275.9598,276.2968,275.9598,276.2486,400.0
2024-06-26 10:15:00,287.17,287.58,287.11,287.38,1603.0,276.4701,276.8648,276.4123,276.6722,1603.0
2024-06-26 10:20:00,286.97,286.97,286.72,286.72,350.0,276.2775,276.2775,276.0368,276.0368,350.0
2024-06-26 10:25:00,287.24,287.59,287.23,287.53,450.0,276.5375,276.8744,276.5278,276.8166,450.0
2024-06-26 10:30:00,287.05,287.05,286.97,286.97,800.0,276.3545,276.3545,276.2775,276.2775,800.0
2024-06-26 10:35:00,287.27,287.35,287.27,287.35,205.0,276.5663,276.6434,276.5663,276.6434,205.0
2024-06-26 10:40:00,287.35,287.35,287.35,287.35,100.0,276.6434,276.6434,276.6434,276.6434,100.0
2024-06-26 10:45:00,287.47,288.1,287.47,288.09,785.0,276.7589,277.3654,276.7589,277.3558,785.0
2024-06-26 10:50:00,288.25,288.25,287.98,287.98,489.0,277.5098,277.5098,277.2499,277.2499,489.0
2024-06-26 10:55:00,288.41,288.41,288.4,288.41,1280.0,277.6639,277.6639,277.6542,277.6639,1280.0
2024-06-26 11:00:00,288.23,288.41,288.23,288.41,384.0,277.4906,277.6639,277.4906,277.6639,384.0
2024-06-26 11:05:00,288.11,288.32,287.79,288.04,700.0,277.375,277.5772,277.067,277.3076,700.0
2024-06-26 11:10:00,288.06,288.06,287.61,287.98,491.0,277.3269,277.3269,276.8937,277.2499,491.0
2024-06-26 11:15:00,288.41,288.86,288.4,288.45,803.0,277.6639,278.0971,277.6542,277.7024,803.0
2024-06-26 11:20:00,288.91,289.22,288.76,289.16,900.0,278.1452,278.4437,278.0008,278.3859,900.0
2024-06-26 11:25:00,289.25,289.31,289.01,289.01,700.0,278.4726,278.5303,278.2415,278.2415,700.0
2024-06-26 11:30:00,289.15,289.35,288.88,288.88,1585.0,278.3763,278.5688,278.1163,278.1163,1585.0
2024-06-26 11:35:00,288.72,288.72,288.66,288.67,200.0,277.9623,277.9623,277.9045,277.9142,200.0
2024-06-26 11:40:00,288.81,289.02,288.8,289.01,811.0,278.049,278.2511,278.0393,278.2415,811.0
2024-06-26 11:45:00,289.13,289.13,289.0,289.03,600.0,278.357,278.357,278.2319,278.2608,600.0
2024-06-26 11:50:00,289.14,289.35,288.96,289.18,2481.0,278.3667,278.5688,278.1934,278.4052,2481.0
2024-06-26 11:55:00,289.34,289.35,288.82,289.08,1985.0,278.5592,278.5688,278.0586,278.3089,1985.0
2024-06-26 12:00:00,288.96,289.56,288.95,289.43,2057.0,278.1934,278.771,278.1837,278.6459,2057.0
2024-06-26 12:05:00,289.87,289.87,289.3,289.3,1645.0,279.0695,279.0695,278.5207,278.5207,1645.0
2024-06-26 12:10:00,289.47,289.47,289.29,289.29,600.0,278.6844,278.6844,278.5111,278.5111,600.0
2024-06-26 12:15:00,289.51,289.51,289.38,289.38,300.0,278.7229,278.7229,278.5977,278.5977,300.0
2024-06-26 12:20:00,289.38,289.38,288.89,289.0,1320.0,278.5977,278.5977,278.126,278.2319,1320.0
2024-06-26 12:25:00,289.0,289.18,288.67,288.67,3442.0,278.2319,278.4052,277.9142,277.9142,3442.0
2024-06-26 12:30:00,288.94,288.94,288.91,288.93,300.0,278.1741,278.1741,278.1452,278.1645,300.0
2024-06-26 12:35:00,288.88,289.09,288.85,289.03,1830.0,278.1163,278.3185,278.0875,278.2608,1830.0
2024-06-26 12:40:00,289.06,289.18,288.85,288.93,4527.0,278.2896,278.4052,278.0875,278.1645,4527.0
2024-06-26 12:45:00,289.55,289.66,289.55,289.66,824.0,278.7614,278.8673,278.7614,278.8673,824.0
2024-06-26 12:50:00,289.34,289.35,288.98,289.0,1600.0,278.5592,278.5688,278.2126,278.2319,1600.0
2024-06-26 12:55:00,289.33,289.33,289.33,289.33,100.0,278.5496,278.5496,278.5496,278.5496,100.0
2024-06-26 13:00:00,289.13,289.19,289.0,289.0,300.0,278.357,278.4148,278.2319,278.2319,300.0
2024-06-26 13:05:00,289.01,289.33,288.99,288.99,3508.0,278.2415,278.5496,278.2222,278.2222,3508.0
2024-06-26 13:10:00,289.21,289.25,289.07,289.19,414.0,278.4341,278.4726,278.2993,278.4148,414.0
2024-06-26 13:15:00,288.96,289.06,288.81,289.0,850.0,278.1934,278.2896,278.049,278.2319,850.0
2024-06-26 13:20:00,288.97,289.17,288.89,288.9,5848.0,278.203,278.3955,278.126,278.1356,5848.0
2024-06-26 13:25:00,288.89,288.89,288.56,288.56,1600.0,278.126,278.126,277.8083,277.8083,1600.0
2024-06-26 13:30:00,288.58,288.78,288.43,288.62,1200.0,277.8275,278.0201,277.6831,277.866,1200.0
2024-06-26 13:35:00,288.44,288.49,288.05,288.05,700.0,277.6927,277.7409,277.3173,277.3173,700.0
2024-06-26 13:40:00,288.23,288.52,288.22,288.26,1693.0,277.4906,277.7698,277.4809,277.5194,1693.0
2024-06-26 13:45:00,288.16,288.16,287.76,288.11,1275.0,277.4232,277.4232,277.0381,277.375,1275.0
2024-06-26 13:50:00,287.76,287.77,287.46,287.46,400.0,277.0381,277.0477,276.7493,276.7493,400.0
2024-06-26 13:55:00,287.82,288.43,287.82,288.11,1204.0,277.0958,277.6831,277.0958,277.375,1204.0
2024-06-26 14:00:00,288.16,288.39,288.14,288.39,1458.0,277.4232,277.6446,277.4039,277.6446,1458.0
2024-06-26 14:05:00,288.34,288.39,288.1,288.39,300.0,277.5965,277.6446,277.3654,277.6446,300.0
2024-06-26 14:10:00,288.15,288.15,287.92,287.95,607.0,277.4135,277.4135,277.1921,277.221,607.0
2024-06-26 14:15:00,288.07,288.12,287.98,288.12,500.0,277.3365,277.3847,277.2499,277.3847,500.0
2024-06-26 14:20:00,288.02,288.36,287.92,288.35,1609.0,277.2884,277.6157,277.1921,277.6061,1609.0
2024-06-26 14:25:00,288.18,288.2,288.03,288.04,600.0,277.4424,277.4617,277.298,277.3076,600.0
2024-06-26 14:30:00,288.06,288.19,287.94,288.19,2353.0,277.3269,277.4521,277.2114,277.4521,2353.0
2024-06-26 14:35:00,288.27,288.42,288.22,288.32,2148.0,277.5291,277.6735,277.4809,277.5772,2148.0
2024-06-26 14:40:00,288.41,288.71,288.41,288.5,927.0,277.6639,277.9527,277.6639,277.7505,927.0
2024-06-26 14:45:00,288.42,288.63,288.41,288.58,800.0,277.6735,277.8757,277.6639,277.8275,800.0
2024-06-26 14:50:00,288.43,288.55,288.29,288.39,2266.0,277.6831,277.7986,277.5483,277.6446,2266.0
2024-06-26 14:55:00,288.29,288.29,288.08,288.08,1442.0,277.5483,277.5483,277.3462,277.3462,1442.0
2024-06-26 15:00:00,288.03,288.03,287.68,287.7,2263.0,277.298,277.298,276.9611,276.9803,2263.0
2024-06-26 15:05:00,287.78,288.46,287.76,288.1,2654.0,277.0573,277.712,277.0381,277.3654,2654.0
2024-06-26 15:10:00,288.05,288.29,288.05,288.29,1446.0,277.3173,277.5483,277.3173,277.5483,1446.0
2024-06-26 15:15:00,288.19,288.37,288.02,288.11,1100.0,277.4521,277.6253,277.2884,277.375,1100.0
2024-06-26 15:20:00,288.03,288.03,287.81,287.82,500.0,277.298,277.298,277.0862,277.0958,500.0
2024-06-26 15:25:00,288.02,288.2,287.81,287.81,846.0,277.2884,277.4617,277.0862,277.0862,846.0
2024-06-26 15:30:00,287.79,288.35,287.79,288.25,1280.0,277.067,277.6061,277.067,277.5098,1280.0
2024-06-26 15:35:00,288.13,288.23,288.1,288.23,1000.0,277.3943,277.4906,277.3654,277.4906,1000.0
2024-06-26 15:40:00,288.05,288.05,287.82,287.96,923.0,277.3173,277.3173,277.0958,277.2306,923.0
2024-06-26 15:45:00,288.0,288.1,287.89,287.96,2089.0,277.2691,277.3654,277.1632,277.2306,2089.0
2024-06-26 15:50:00,288.03,288.78,287.88,288.75,3796.0,277.298,278.0201,277.1536,277.9912,3796.0
2024-06-26 15:55:00,288.7,288.7,288.08,288.11,19395.0,277.9431,277.9431,277.3462,277.375,19395.0
2024-06-27 09:30:00,290.2,290.2,289.46,289.47,13661.0,279.3872,279.3872,278.6747,278.6844,13661.0
2024-06-27 09:35:00,289.83,289.83,289.64,289.65,300.0,279.0309,279.0309,278.848,278.8577,300.0
2024-06-27 09:40:00,289.15,289.88,289.04,289.88,1100.0,278.3763,279.0791,278.2704,279.0791,1100.0
2024-06-27 09:45:00,289.42,289.73,289.21,289.73,2402.0,278.6362,278.9347,278.4341,278.9347,2402.0
2024-06-27 09:50:00,289.63,289.75,289.62,289.75,787.0,278.8384,278.9539,278.8288,278.9539,787.0
2024-06-27 09:55:00,289.52,289.72,289.11,289.69,1722.0,278.7325,278.925,278.3378,278.8962,1722.0
2024-06-27 10:00:00,289.95,289.99,289.11,289.11,2185.0,279.1465,279.185,278.3378,278.3378,2185.0
2024-06-27 10:05:00,289.06,289.06,288.34,288.34,1000.0,278.2896,278.2896,277.5965,277.5965,1000.0
2024-06-27 10:10:00,288.44,288.96,288.43,288.44,6401.0,277.6927,278.1934,277.6831,277.6927,6401.0
2024-06-27 10:15:00,288.52,288.52,288.27,288.35,1200.0,277.7698,277.7698,277.5291,277.6061,1200.0
2024-06-27 10:20:00,288.5,288.71,288.25,288.32,12755.0,277.7505,277.9527,277.5098,277.5772,12755.0
2024-06-27 10:25:00,288.25,288.41,287.52,287.62,17502.0,277.5098,277.6639,276.807,276.9033,17502.0
2024-06-27 10:30:00,287.78,288.16,287.73,287.98,10882.0,277.0573,277.4232,277.0092,277.2499,10882.0
2024-06-27 10:35:00,288.01,288.2,287.25,287.43,8545.0,277.2788,277.4617,276.5471,276.7204,8545.0
2024-06-27 10:40:00,287.14,287.57,287.01,287.38,5979.0,276.4412,276.8552,276.316,276.6722,5979.0
2024-06-27 10:45:00,287.38,287.85,287.23,287.66,2390.0,276.6722,277.1247,276.5278,276.9418,2390.0
2024-06-27 10:50:00,287.65,287.66,287.57,287.66,1300.0,276.9322,276.9418,276.8552,276.9418,1300.0
2024-06-27 10:55:00,287.65,288.75,287.45,288.61,57615.0,276.9322,277.9912,276.7396,277.8564,57615.0
2024-06-27 11:00:00,288.48,288.5,288.0,288.11,3329.0,277.7313,277.7505,277.2691,277.375,3329.0
2024-06-27 11:05:00,287.94,288.0,287.37,287.65,2082.0,277.2114,277.2691,276.6626,276.9322,2082.0
2024-06-27 11:10:00,287.45,287.92,287.42,287.92,1100.0,276.7396,277.1921,276.7107,277.1921,1100.0
2024-06-27 11:15:00,288.1,288.16,287.71,287.71,1500.0,277.3654,277.4232,276.9899,276.9899,1500.0
2024-06-27 11:20:00,287.54,287.78,287.2,287.24,8360.0,276.8263,277.0573,276.4989,276.5375,8360.0
2024-06-27 11:25:00,287.69,288.76,287.53,288.76,3396.0,276.9707,278.0008,276.8166,278.0008,3396.0
2024-06-27 11:30:00,288.82,288.9,287.92,288.09,2798.0,278.0586,278.1356,277.1921,277.3558,2798.0
2024-06-27 11:35:00,288.25,288.7,287.5,287.5,21448.0,277.5098,277.9431,276.7878,276.7878,21448.0
2024-06-27 11:40:00,287.5,287.97,287.29,287.65,54846.0,276.7878,277.2403,276.5856,276.9322,54846.0
2024-06-27 11:45:00,287.38,287.6,286.61,286.61,527.0,276.6722,276.884,275.9309,275.9309,527.0
2024-06-27 11:50:00,286.61,286.61,286.61,286.61,0.0,275.9309,275.9309,275.9309,275.9309,0.0
2024-06-27 11:55:00,286.82,287.03,286.82,287.03,500.0,276.1331,276.3353,276.1331,276.3353,500.0
2024-06-27 12:00:00,287.09,287.21,287.06,287.13,1031.0,276.393,276.5086,276.3642,276.4316,1031.0
2024-06-27 12:05:00,287.11,287.36,287.11,287.36,1051.0,276.4123,276.653,276.4123,276.653,1051.0
2024-06-27 12:10:00,287.05,287.26,287.0,287.0,6131.0,276.3545,276.5567,276.3064,276.3064,6131.0
2024-06-27 12:15:00,286.9,287.01,286.9,287.01,396.0,276.2101,276.316,276.2101,276.316,396.0
2024-06-27 12:20:00,287.05,287.15,286.98,287.07,600.0,276.3545,276.4508,276.2871,276.3738,600.0
2024-06-27 12:25:00,286.63,286.63,286.63,286.63,300.0,275.9502,275.9502,275.9502,275.9502,300.0
2024-06-27 12:30:00,286.59,286.59,286.18,286.19,1007.0,275.9117,275.9117,275.5169,275.5266,1007.0
2024-06-27 12:35:00,286.16,286.16,285.48,285.48,4525.0,275.4977,275.4977,274.843,274.843,4525.0
2024-06-27 12:40:00,285.74,285.74,285.5,285.5,5110.0,275.0933,275.0933,274.8623,274.8623,5110.0
2024-06-27 12:45:00,285.5,285.53,285.41,285.53,5217.0,274.8623,274.8912,274.7756,274.8912,5217.0
2024-06-27 12:50:00,285.58,285.58,285.21,285.21,400.0,274.9393,274.9393,274.5831,274.5831,400.0
2024-06-27 12:55:00,285.5,285.59,285.03,285.03,689.0,274.8623,274.9489,274.4098,274.4098,689.0
2024-06-27 13:00:00,285.0,285.27,284.5,284.5,3341.0,274.3809,274.6409,273.8995,273.8995,3341.0
2024-06-27 13:05:00,284.5,284.92,284.49,284.5,2339.0,273.8995,274.3039,273.8899,273.8995,2339.0
2024-06-27 13:10:00,284.35,284.5,284.28,284.28,1183.0,273.7551,273.8995,273.6877,273.6877,1183.0
2024-06-27 13:15:00,284.34,284.54,284.3,284.5,800.0,273.7455,273.9381,273.707,273.8995,800.0
2024-06-27 13:20:00,284.44,284.45,284.26,284.43,1180.0,273.8418,273.8514,273.6685,273.8322,1180.0
2024-06-27 13:25:00,284.43,284.5,284.17,284.39,1294.0,273.8322,273.8995,273.5818,273.7936,1294.0
2024-06-27 13:30:00,284.44,284.66,284.13,284.66,2598.0,273.8418,274.0536,273.5433,274.0536,2598.0
2024-06-27 13:35:00,284.55,284.67,284.27,284.31,1789.0,273.9477,274.0632,273.6781,273.7166,1789.0
2024-06-27 13:40:00,284.22,284.22,283.84,284.05,1960.0,273.63,273.63,273.2641,273.4663,1960.0
2024-06-27 13:45:00,284.06,284.06,283.65,283.9,893.0,273.4759,273.4759,273.0812,273.3219,893.0
2024-06-27 13:50:00,283.9,283.9,283.67,283.9,400.0,273.3219,273.3219,273.1005,273.3219,400.0
2024-06-27 13:55:00,283.88,284.37,283.88,284.24,2029.0,273.3026,273.7744,273.3026,273.6492,2029.0
2024-06-27 14:00:00,284.36,285.01,284.35,284.41,3046.0,273.7648,274.3905,273.7551,273.8129,3046.0
2024-06-27 14:05:00,284.48,284.51,284.48,284.5,200.0,273.8803,273.9092,273.8803,273.8995,200.0
2024-06-27 14:10:00,284.47,284.53,284.06,284.31,610.0,273.8707,273.9284,273.4759,273.7166,610.0
2024-06-27 14:15:00,284.07,284.26,284.06,284.26,1285.0,273.4856,273.6685,273.4759,273.6685,1285.0
2024-06-27 14:20:00,283.96,284.1,283.8,283.87,905.0,273.3797,273.5144,273.2256,273.293,905.0
2024-06-27 14:25:00,283.9,283.9,283.76,283.76,200.0,273.3219,273.3219,273.1871,273.1871,200.0
2024-06-27 14:30:00,283.73,283.91,283.71,283.91,650.0,273.1582,273.3315,273.139,273.3315,650.0
2024-06-27 14:35:00,283.71,283.71,283.6,283.6,404.0,273.139,273.139,273.0331,273.0331,404.0
2024-06-27 14:40:00,283.56,283.86,283.55,283.86,1895.0,272.9946,273.2834,272.9849,273.2834,1895.0
2024-06-27 14:45:00,283.88,284.02,283.88,284.02,1169.0,273.3026,273.4374,273.3026,273.4374,1169.0
2024-06-27 14:50:00,284.18,284.45,284.17,284.17,1108.0,273.5915,273.8514,273.5818,273.5818,1108.0
2024-06-27 14:55:00,284.38,284.38,284.24,284.32,997.0,273.784,273.784,273.6492,273.7263,997.0
2024-06-27 15:00:00,284.36,284.4,284.17,284.31,897.0,273.7648,273.8033,273.5818,273.7166,897.0
2024-06-27 15:05:00,284.28,284.35,284.01,284.07,3220.0,273.6877,273.7551,273.4278,273.4856,3220.0
2024-06-27 15:10:00,284.18,284.31,283.9,283.97,3571.0,273.5915,273.7166,273.3219,273.3893,3571.0
2024-06-27 15:15:00,283.95,283.99,283.6,283.75,7730.0,273.37,273.4085,273.0331,273.1775,7730.0
2024-06-27 15:20:00,283.97,283.97,283.46,283.46,1100.0,273.3893,273.3893,272.8983,272.8983,1100.0
2024-06-27 15:25:00,283.42,283.6,283.33,283.6,1624.0,272.8598,273.0331,272.7731,273.0331,1624.0
2024-06-27 15:30:00,283.66,284.2,283.6,283.91,18157.0,273.0908,273.6107,273.0331,273.3315,18157.0
2024-06-27 15:35:00,283.91,284.2,283.81,284.2,38339.0,273.3315,273.6107,273.2353,273.6107,38339.0
2024-06-27 15:40:00,284.42,284.82,284.29,284.74,2758.0,273.8225,274.2076,273.6974,274.1306,2758.0
2024-06-27 15:45:00,284.64,284.79,284.64,284.79,1883.0,274.0343,274.1787,274.0343,274.1787,1883.0
2024-06-27 15:50:00,284.8,286.3,284.68,286.16,21240.0,274.1884,275.6325,274.0728,275.4977,21240.0
2024-06-27 15:55:00,286.02,286.58,285.58,286.5,58367.0,275.3629,275.902,274.9393,275.825,58367.0
2024-06-28 09:30:00,287.53,288.42,287.19,287.67,12505.0,276.8166,277.6735,276.4893,276.9514,12505.0
2024-06-28 09:35:00,288.86,288.86,287.7,287.71,500.0,278.0971,278.0971,276.9803,276.9899,500.0
2024-06-28 09:40:00,288.11,288.11,287.19,287.99,1256.0,277.375,277.375,276.4893,277.2595,1256.0
2024-06-28 09:45:00,287.19,287.19,286.11,286.39,813.0,276.4893,276.4893,275.4496,275.7191,813.0
2024-06-28 09:50:00,286.03,286.51,285.77,286.51,5111.0,275.3725,275.8347,275.1222,275.8347,5111.0
2024-06-28 09:55:00,286.68,287.04,286.44,286.66,1788.0,275.9983,276.3449,275.7673,275.9791,1788.0
2024-06-28 10:00:00,286.8,287.31,286.79,287.19,1720.0,276.1138,276.6048,276.1042,276.4893,1720.0
2024-06-28 10:05:00,287.51,287.51,287.24,287.43,900.0,276.7974,276.7974,276.5375,276.7204,900.0
2024-06-28 10:10:00,287.56,287.56,287.1,287.1,419.0,276.8455,276.8455,276.4027,276.4027,419.0
2024-06-28 10:15:00,286.94,286.94,285.84,285.84,1376.0,276.2486,276.2486,275.1896,275.1896,1376.0
2024-06-28 10:20:00,285.89,286.94,285.89,286.94,1650.0,275.2378,276.2486,275.2378,276.2486,1650.0
2024-06-28 10:25:00,286.88,287.23,286.74,287.12,1762.0,276.1909,276.5278,276.0561,276.4219,1762.0
2024-06-28 10:30:00,287.11,287.34,287.11,287.21,1172.0,276.4123,276.6337,276.4123,276.5086,1172.0
2024-06-28 10:35:00,287.19,287.22,286.53,286.54,800.0,276.4893,276.5182,275.8539,275.8635,800.0
2024-06-28 10:40:00,286.52,286.82,286.44,286.77,2063.0,275.8443,276.1331,275.7673,276.085,2063.0
2024-06-28 10:45:00,287.1,287.32,286.93,286.98,2313.0,276.4027,276.6145,276.239,276.2871,2313.0
2024-06-28 10:50:00,287.01,287.09,286.78,286.81,1836.0,276.316,276.393,276.0946,276.1235,1836.0
2024-06-28 10:55:00,286.65,287.14,286.5,287.06,2894.0,275.9694,276.4412,275.825,276.3642,2894.0
2024-06-28 11:00:00,286.94,287.07,286.67,287.07,800.0,276.2486,276.3738,275.9887,276.3738,800.0
2024-06-28 11:05:00,286.84,287.08,286.79,287.08,1201.0,276.1524,276.3834,276.1042,276.3834,1201.0
2024-06-28 11:10:00,286.93,287.03,286.81,286.9,511.0,276.239,276.3353,276.1235,276.2101,511.0
2024-06-28 11:15:00,286.88,286.95,286.61,286.74,1483.0,276.1909,276.2583,275.9309,276.0561,1483.0
2024-06-28 11:20:00,286.69,286.69,286.47,286.64,1435.0,276.0079,276.0079,275.7961,275.9598,1435.0
2024-06-28 11:25:00,286.67,286.71,286.27,286.36,2657.0,275.9887,276.0272,275.6036,275.6902,2657.0
2024-06-28 11:30:00,286.23,286.24,286.22,286.23,510.0,275.5651,275.5747,275.5555,275.5651,510.0
2024-06-28 11:35:00,286.23,286.41,286.12,286.41,1359.0,275.5651,275.7384,275.4592,275.7384,1359.0
2024-06-28 11:40:00,286.46,286.46,285.64,285.71,1519.0,275.7865,275.7865,274.9971,275.0645,1519.0
2024-06-28 11:45:00,285.71,285.76,285.64,285.75,1100.0,275.0645,275.1126,274.9971,275.103,1100.0
2024-06-28 11:50:00,285.88,285.9,285.7,285.8,3512.0,275.2281,275.2474,275.0548,275.1511,3512.0
2024-06-28 11:55:00,285.89,286.12,285.85,286.12,1712.0,275.2378,275.4592,275.1992,275.4592,1712.0
2024-06-28 12:00:00,286.13,286.13,285.9,285.9,601.0,275.4688,275.4688,275.2474,275.2474,601.0
2024-06-28 12:05:00,285.82,285.82,285.52,285.67,506.0,275.1704,275.1704,274.8815,275.026,506.0
2024-06-28 12:10:00,285.32,285.33,285.1,285.32,2688.0,274.689,274.6986,274.4772,274.689,2688.0
2024-06-28 12:15:00,285.22,285.4,285.02,285.4,1100.0,274.5927,274.766,274.4002,274.766,1100.0
2024-06-28 12:20:00,285.29,285.29,285.08,285.13,1106.0,274.6601,274.6601,274.4579,274.5061,1106.0
2024-06-28 12:25:00,285.15,285.33,285.14,285.18,815.0,274.5253,274.6986,274.5157,274.5542,815.0
2024-06-28 12:30:00,284.92,285.23,284.86,285.18,2089.0,274.3039,274.6023,274.2461,274.5542,2089.0
2024-06-28 12:35:00,285.06,285.07,284.62,284.62,309.0,274.4387,274.4483,274.0151,274.0151,309.0
2024-06-28 12:40:00,284.81,284.82,284.51,284.51,1092.0,274.198,274.2076,273.9092,273.9092,1092.0
2024-06-28 12:45:00,284.63,284.81,284.62,284.73,1767.0,274.0247,274.198,274.0151,274.121,1767.0
2024-06-28 12:50:00,284.83,284.94,284.79,284.82,2105.0,274.2172,274.3232,274.1787,274.2076,2105.0
2024-06-28 12:55:00,284.91,285.08,284.91,285.08,737.0,274.2943,274.4579,274.2943,274.4579,737.0
2024-06-28 13:00:00,285.0,285.0,284.89,284.91,400.0,274.3809,274.3809,274.275,274.2943,400.0
2024-06-28 13:05:00,284.97,284.97,284.82,284.82,528.0,274.352,274.352,274.2076,274.2076,528.0
2024-06-28 13:10:00,284.83,285.1,284.83,285.1,1876.0,274.2172,274.4772,274.2172,274.4772,1876.0
2024-06-28 13:15:00,285.07,285.07,284.96,285.03,730.0,274.4483,274.4483,274.3424,274.4098,730.0
2024-06-28 13:20:00,284.9,284.94,284.85,284.85,517.0,274.2846,274.3232,274.2365,274.2365,517.0
2024-06-28 13:25:00,284.77,284.77,284.49,284.49,702.0,274.1595,274.1595,273.8899,273.8899,702.0
2024-06-28 13:30:00,284.54,284.83,284.24,284.24,3986.0,273.9381,274.2172,273.6492,273.6492,3986.0
2024-06-28 13:35:00,284.39,284.8,284.39,284.8,1460.0,273.7936,274.1884,273.7936,274.1884,1460.0
2024-06-28 13:40:00,284.8,284.8,284.8,284.8,0.0,274.1884,274.1884,274.1884,274.1884,0.0
2024-06-28 13:45:00,284.8,284.8,284.8,284.8,0.0,274.1884,274.1884,274.1884,274.1884,0.0
2024-06-28 13:50:00,284.44,284.45,284.39,284.4,502.0,273.8418,273.8514,273.7936,273.8033,502.0
2024-06-28 13:55:00,284.46,284.58,284.4,284.58,1645.0,273.861,273.9766,273.8033,273.9766,1645.0
2024-06-28 14:00:00,284.4,284.8,284.4,284.69,1806.0,273.8033,274.1884,273.8033,274.0825,1806.0
2024-06-28 14:05:00,284.92,285.46,284.9,285.35,1522.0,274.3039,274.8238,274.2846,274.7179,1522.0
2024-06-28 14:10:00,285.09,285.09,284.9,285.02,400.0,274.4676,274.4676,274.2846,274.4002,400.0
2024-06-28 14:15:00,285.02,285.31,284.89,285.31,2526.0,274.4002,274.6794,274.275,274.6794,2526.0
2024-06-28 14:20:00,285.04,285.13,284.81,285.13,1835.0,274.4194,274.5061,274.198,274.5061,1835.0
2024-06-28 14:25:00,284.94,285.43,284.94,285.1,2832.0,274.3232,274.7949,274.3232,274.4772,2832.0
2024-06-28 14:30:00,285.09,285.27,284.94,285.14,1345.0,274.4676,274.6409,274.3232,274.5157,1345.0
2024-06-28 14:35:00,285.11,285.41,285.11,285.31,1786.0,274.4868,274.7756,274.4868,274.6794,1786.0
2024-06-28 14:40:00,285.45,285.79,285.45,285.79,1273.0,274.8141,275.1415,274.8141,275.1415,1273.0
2024-06-28 14:45:00,285.78,285.78,285.23,285.33,1414.0,275.1319,275.1319,274.6023,274.6986,1414.0
2024-06-28 14:50:00,285.24,285.5,285.23,285.5,1033.0,274.612,274.8623,274.6023,274.8623,1033.0
2024-06-28 14:55:00,285.45,285.54,285.39,285.39,1145.0,274.8141,274.9008,274.7564,274.7564,1145.0
2024-06-28 15:00:00,285.54,285.54,285.15,285.15,3738.0,274.9008,274.9008,274.5253,274.5253,3738.0
2024-06-28 15:05:00,285.04,285.15,284.82,285.06,8727.0,274.4194,274.5253,274.2076,274.4387,8727.0
2024-06-28 15:10:00,284.93,285.17,284.87,285.0,3906.0,274.3135,274.5446,274.2558,274.3809,3906.0
2024-06-28 15:15:00,285.05,285.27,285.01,285.22,3584.0,274.4291,274.6409,274.3905,274.5927,3584.0
2024-06-28 15:20:00,285.21,285.35,285.03,285.15,2833.0,274.5831,274.7179,274.4098,274.5253,2833.0
2024-06-28 15:25:00,285.33,285.76,285.23,285.76,7868.0,274.6986,275.1126,274.6023,275.1126,7868.0
2024-06-28 15:30:00,285.82,286.04,285.57,285.99,3517.0,275.1704,275.3822,274.9297,275.334,3517.0
2024-06-28 15:35:00,286.09,286.69,286.06,286.63,5673.0,275.4303,276.0079,275.4014,275.9502,5673.0
2024-06-28 15:40:00,286.6,286.76,286.4,286.63,6681.0,275.9213,276.0753,275.7288,275.9502,6681.0
2024-06-28 15:45:00,286.6,286.94,286.45,286.74,8133.0,275.9213,276.2486,275.7769,276.0561,8133.0
2024-06-28 15:50:00,286.86,287.37,286.66,286.68,8994.0,276.1716,276.6626,275.9791,275.9983,8994.0
2024-06-28 15:55:00,286.7,287.86,286.7,287.81,36262.0,276.0176,277.1344,276.0176,277.0862,36262.0
2024-07-01 09:30:00,284.75,284.75,283.58,283.79,13973.0,274.1402,274.1402,273.0138,273.216,13973.0
2024-07-01 09:35:00,284.38,284.39,282.6,283.56,2742.0,273.784,273.7936,272.0703,272.9946,2742.0
2024-07-01 09:40:00,283.81,285.53,283.81,285.53,3476.0,273.2353,274.8912,273.2353,274.8912,3476.0
2024-07-01 09:45:00,285.33,286.0,285.03,286.0,3011.0,274.6986,275.3437,274.4098,275.3437,3011.0
2024-07-01 09:50:00,285.93,286.68,285.64,286.43,1988.0,275.2763,275.9983,274.9971,275.7576,1988.0
2024-07-01 09:55:00,286.43,287.23,286.42,286.87,2454.0,275.7576,276.5278,275.748,276.1812,2454.0
2024-07-01 10:00:00,287.1,287.41,286.26,286.78,11257.0,276.4027,276.7011,275.594,276.0946,11257.0
2024-07-01 10:05:00,286.81,287.03,286.61,286.61,1074.0,276.1235,276.3353,275.9309,275.9309,1074.0
2024-07-01 10:10:00,285.75,286.02,284.02,284.16,3298.0,275.103,275.3629,273.4374,273.5722,3298.0
2024-07-01 10:15:00,284.15,284.41,283.05,283.44,3102.0,273.5626,273.8129,272.5036,272.879,3102.0
2024-07-01 10:20:00,283.23,283.55,282.85,283.55,3990.0,272.6769,272.9849,272.311,272.9849,3990.0
2024-07-01 10:25:00,283.9,284.08,283.89,284.08,613.0,273.3219,273.4952,273.3123,273.4952,613.0
2024-07-01 10:30:00,283.99,283.99,282.95,282.96,3064.0,273.4085,273.4085,272.4073,272.4169,3064.0
2024-07-01 10:35:00,283.01,283.56,282.96,283.51,7015.0,272.4651,272.9946,272.4169,272.9464,7015.0
2024-07-01 10:40:00,283.04,283.15,282.09,282.16,4665.0,272.4939,272.5998,271.5793,271.6467,4665.0
2024-07-01 10:45:00,282.38,282.49,281.31,281.31,4456.0,271.8585,271.9644,270.8284,270.8284,4456.0
2024-07-01 10:50:00,281.36,282.13,281.24,281.84,2411.0,270.8765,271.6179,270.761,271.3387,2411.0
2024-07-01 10:55:00,281.88,281.89,281.28,281.28,1128.0,271.3772,271.3868,270.7995,270.7995,1128.0
2024-07-01 11:00:00,281.49,281.49,280.67,281.37,4803.0,271.0017,271.0017,270.2123,270.8862,4803.0
2024-07-01 11:05:00,281.06,281.31,280.76,281.21,4681.0,270.5877,270.8284,270.2989,270.7321,4681.0
2024-07-01 11:10:00,281.11,281.11,280.78,280.98,4474.0,270.6359,270.6359,270.3182,270.5107,4474.0
2024-07-01 11:15:00,281.17,281.29,280.94,280.94,3636.0,270.6936,270.8091,270.4722,270.4722,3636.0
2024-07-01 11:20:00,280.94,281.0,280.51,280.93,8738.0,270.4722,270.53,270.0582,270.4626,8738.0
2024-07-01 11:25:00,281.14,281.34,280.91,281.09,2182.0,270.6647,270.8573,270.4433,270.6166,2182.0
2024-07-01 11:30:00,281.18,281.58,281.13,281.23,2032.0,270.7032,271.0883,270.6551,270.7514,2032.0
2024-07-01 11:35:00,281.49,281.49,280.98,280.98,1044.0,271.0017,271.0017,270.5107,270.5107,1044.0
2024-07-01 11:40:00,281.13,281.54,280.96,281.03,1839.0,270.6551,271.0498,270.4914,270.5588,1839.0
2024-07-01 11:45:00,280.88,281.08,280.72,280.91,1492.0,270.4144,270.607,270.2604,270.4433,1492.0
2024-07-01 11:50:00,281.04,281.63,281.03,281.63,2176.0,270.5685,271.1365,270.5588,271.1365,2176.0
2024-07-01 11:55:00,281.51,281.67,281.3,281.56,2646.0,271.021,271.175,270.8188,271.0691,2646.0
2024-07-01 12:00:00,281.68,281.95,281.32,281.85,6145.0,271.1846,271.4446,270.838,271.3483,6145.0
2024-07-01 12:05:00,281.86,282.07,281.85,282.06,1420.0,271.3579,271.5601,271.3483,271.5505,1420.0
2024-07-01 12:10:00,282.13,282.35,282.12,282.26,1600.0,271.6179,271.8297,271.6082,271.743,1600.0
2024-07-01 12:15:00,282.35,282.36,282.22,282.22,1614.0,271.8297,271.8393,271.7045,271.7045,1614.0
2024-07-01 12:20:00,282.22,282.49,282.05,282.38,4245.0,271.7045,271.9644,271.5408,271.8585,4245.0
2024-07-01 12:25:00,282.51,282.81,282.42,282.81,1230.0,271.9837,272.2725,271.897,272.2725,1230.0
2024-07-01 12:30:00,282.58,282.58,282.1,282.21,4946.0,272.0511,272.0511,271.589,271.6949,4946.0
2024-07-01 12:35:00,281.85,282.0,281.55,281.66,1620.0,271.3483,271.4927,271.0595,271.1654,1620.0
2024-07-01 12:40:00,281.6,281.87,281.42,281.5,3126.0,271.1076,271.3675,270.9343,271.0113,3126.0
2024-07-01 12:45:00,281.51,281.52,281.24,281.28,4858.0,271.021,271.0306,270.761,270.7995,4858.0
2024-07-01 12:50:00,281.28,281.31,281.04,281.06,4583.0,270.7995,270.8284,270.5685,270.5877,4583.0
2024-07-01 12:55:00,281.06,281.38,281.06,281.32,1075.0,270.5877,270.8958,270.5877,270.838,1075.0
2024-07-01 13:00:00,281.47,281.59,281.24,281.56,1235.0,270.9824,271.098,270.761,271.0691,1235.0
2024-07-01 13:05:00,281.87,282.07,281.75,281.88,1207.0,271.3675,271.5601,271.252,271.3772,1207.0
2024-07-01 13:10:00,281.84,282.37,281.84,282.37,525.0,271.3387,271.8489,271.3387,271.8489,525.0
2024-07-01 13:15:00,282.3,282.86,282.3,282.54,1000.0,271.7815,272.3207,271.7815,272.0126,1000.0
2024-07-01 13:20:00,282.72,282.8,282.69,282.73,861.0,272.1859,272.2629,272.157,272.1955,861.0
2024-07-01 13:25:00,282.8,282.91,282.53,282.53,900.0,272.2629,272.3688,272.0029,272.0029,900.0
2024-07-01 13:30:00,282.53,282.63,282.53,282.57,959.0,272.0029,272.0992,272.0029,272.0415,959.0
2024-07-01 13:35:00,282.59,282.61,282.37,282.37,1434.0,272.0607,272.08,271.8489,271.8489,1434.0
2024-07-01 13:40:00,282.32,282.36,282.2,282.32,627.0,271.8008,271.8393,271.6852,271.8008,627.0
2024-07-01 13:45:00,282.35,282.54,282.34,282.52,973.0,271.8297,272.0126,271.82,271.9933,973.0
2024-07-01 13:50:00,282.63,282.85,282.62,282.78,2187.0,272.0992,272.311,272.0896,272.2436,2187.0
2024-07-01 13:55:00,282.81,282.94,282.27,282.27,3389.0,272.2725,272.3977,271.7526,271.7526,3389.0
2024-07-01 14:00:00,282.38,282.41,282.31,282.39,887.0,271.8585,271.8874,271.7911,271.8682,887.0
2024-07-01 14:05:00,282.28,282.28,282.04,282.22,656.0,271.7623,271.7623,271.5312,271.7045,656.0
2024-07-01 14:10:00,282.0,282.2,281.93,281.93,1246.0,271.4927,271.6852,271.4253,271.4253,1246.0
2024-07-01 14:15:00,282.0,282.2,281.86,282.2,600.0,271.4927,271.6852,271.3579,271.6852,600.0
2024-07-01 14:20:00,282.13,282.35,282.05,282.25,1634.0,271.6179,271.8297,271.5408,271.7334,1634.0
2024-07-01 14:25:00,282.22,282.4,281.79,282.4,1894.0,271.7045,271.8778,271.2905,271.8778,1894.0
2024-07-01 14:30:00,282.28,282.47,282.15,282.15,600.0,271.7623,271.9452,271.6371,271.6371,600.0
2024-07-01 14:35:00,282.03,282.13,281.73,282.13,900.0,271.5216,271.6179,271.2328,271.6179,900.0
2024-07-01 14:40:00,282.22,282.4,282.21,282.4,1825.0,271.7045,271.8778,271.6949,271.8778,1825.0
2024-07-01 14:45:00,282.41,282.44,282.31,282.31,600.0,271.8874,271.9163,271.7911,271.7911,600.0
2024-07-01 14:50:00,282.54,282.63,282.4,282.41,3392.0,272.0126,272.0992,271.8778,271.8874,3392.0
2024-07-01 14:55:00,282.53,282.53,282.33,282.37,1310.0,272.0029,272.0029,271.8104,271.8489,1310.0
2024-07-01 15:00:00,282.33,282.39,282.02,282.16,2331.0,271.8104,271.8682,271.5119,271.6467,2331.0
2024-07-01 15:05:00,282.23,282.33,282.23,282.33,542.0,271.7141,271.8104,271.7141,271.8104,542.0
2024-07-01 15:10:00,282.21,282.28,282.14,282.24,2221.0,271.6949,271.7623,271.6275,271.7238,2221.0
2024-07-01 15:15:00,282.24,282.4,281.94,282.07,5203.0,271.7238,271.8778,271.4349,271.5601,5203.0
2024-07-01 15:20:00,282.25,282.3,281.62,281.78,15961.0,271.7334,271.7815,271.1269,271.2809,15961.0
2024-07-01 15:25:00,281.77,281.79,281.08,281.55,7577.0,271.2713,271.2905,270.607,271.0595,7577.0
2024-07-01 15:30:00,281.32,281.78,281.32,281.68,4297.0,270.838,271.2809,270.838,271.1846,4297.0
2024-07-01 15:35:00,281.61,282.16,281.6,282.09,2482.0,271.1172,271.6467,271.1076,271.5793,2482.0
2024-07-01 15:40:00,282.15,282.15,281.73,281.75,4138.0,271.6371,271.6371,271.2328,271.252,4138.0
2024-07-01 15:45:00,281.78,282.59,281.67,282.49,4346.0,271.2809,272.0607,271.175,271.9644,4346.0
2024-07-01 15:50:00,282.5,282.85,282.48,282.73,8110.0,271.9741,272.311,271.9548,272.1955,8110.0
2024-07-01 15:55:00,282.59,283.31,282.38,283.17,34642.0,272.0607,272.7539,271.8585,272.6191,34642.0
2024-07-02 09:30:00,283.96,284.69,283.4,284.48,8251.0,273.3797,274.0825,272.8405,273.8803,8251.0
2024-07-02 09:35:00,284.02,284.84,284.02,284.84,2395.0,273.4374,274.2269,273.4374,274.2269,2395.0
2024-07-02 09:40:00,285.38,285.83,284.6,284.6,1839.0,274.7468,275.18,273.9958,273.9958,1839.0
2024-07-02 09:45:00,285.2,285.2,285.2,285.2,100.0,274.5735,274.5735,274.5735,274.5735,100.0
2024-07-02 09:50:00,285.34,285.34,284.48,284.87,3043.0,274.7082,274.7082,273.8803,274.2558,3043.0
2024-07-02 09:55:00,284.55,284.71,284.3,284.38,2378.0,273.9477,274.1017,273.707,273.784,2378.0
2024-07-02 10:00:00,284.3,284.3,284.05,284.28,1213.0,273.707,273.707,273.4663,273.6877,1213.0
2024-07-02 10:05:00,284.28,285.24,284.27,285.24,2218.0,273.6877,274.612,273.6781,274.612,2218.0
2024-07-02 10:10:00,285.07,285.18,284.87,284.87,2318.0,274.4483,274.5542,274.2558,274.2558,2318.0
2024-07-02 10:15:00,284.81,285.05,284.79,284.94,1576.0,274.198,274.4291,274.1787,274.3232,1576.0
2024-07-02 10:20:00,285.07,285.41,284.91,285.3,8261.0,274.4483,274.7756,274.2943,274.6697,8261.0
2024-07-02 10:25:00,285.29,285.6,285.24,285.5,2762.0,274.6601,274.9586,274.612,274.8623,2762.0
2024-07-02 10:30:00,285.46,285.87,285.46,285.87,2636.0,274.8238,275.2185,274.8238,275.2185,2636.0
2024-07-02 10:35:00,285.34,285.77,285.34,285.71,2775.0,274.7082,275.1222,274.7082,275.0645,2775.0
2024-07-02 10:40:00,285.71,285.71,285.07,285.07,1448.0,275.0645,275.0645,274.4483,274.4483,1448.0
2024-07-02 10:45:00,285.04,285.04,284.81,284.9,943.0,274.4194,274.4194,274.198,274.2846,943.0
2024-07-02 10:50:00,284.9,284.9,284.84,284.84,1000.0,274.2846,274.2846,274.2269,274.2269,1000.0
2024-07-02 10:55:00,284.84,285.12,284.83,285.11,1300.0,274.2269,274.4964,274.2172,274.4868,1300.0
2024-07-02 11:00:00,285.18,285.35,285.08,285.11,3286.0,274.5542,274.7179,274.4579,274.4868,3286.0
2024-07-02 11:05:00,285.06,285.09,284.1,284.1,3463.0,274.4387,274.4676,273.5144,273.5144,3463.0
2024-07-02 11:10:00,284.03,284.36,284.03,284.25,1200.0,273.4471,273.7648,273.4471,273.6589,1200.0
2024-07-02 11:15:00,284.29,284.35,284.15,284.24,2368.0,273.6974,273.7551,273.5626,273.6492,2368.0
2024-07-02 11:20:00,284.24,284.44,284.23,284.44,694.0,273.6492,273.8418,273.6396,273.8418,694.0
2024-07-02 11:25:00,284.36,284.45,284.34,284.34,1210.0,273.7648,273.8514,273.7455,273.7455,1210.0
2024-07-02 11:30:00,284.46,284.59,284.38,284.57,3727.0,273.861,273.9862,273.784,273.9669,3727.0
2024-07-02 11:35:00,284.58,284.64,284.5,284.64,3043.0,273.9766,274.0343,273.8995,274.0343,3043.0
2024-07-02 11:40:00,284.57,284.58,284.48,284.55,1356.0,273.9669,273.9766,273.8803,273.9477,1356.0
2024-07-02 11:45:00,284.57,284.68,284.55,284.56,2047.0,273.9669,274.0728,273.9477,273.9573,2047.0
2024-07-02 11:50:00,284.55,284.82,284.48,284.61,5780.0,273.9477,274.2076,273.8803,274.0054,5780.0
2024-07-02 11:55:00,284.51,284.77,284.51,284.68,1006.0,273.9092,274.1595,273.9092,274.0728,1006.0
2024-07-02 12:00:00,284.64,284.79,284.58,284.6,1017.0,274.0343,274.1787,273.9766,273.9958,1017.0
2024-07-02 12:05:00,284.68,284.68,284.52,284.54,3591.0,274.0728,274.0728,273.9188,273.9381,3591.0
2024-07-02 12:10:00,284.55,284.66,284.26,284.31,3550.0,273.9477,274.0536,273.6685,273.7166,3550.0
2024-07-02 12:15:00,284.31,284.31,283.8,283.97,1372.0,273.7166,273.7166,273.2256,273.3893,1372.0
2024-07-02 12:20:00,283.89,283.9,283.72,283.82,2100.0,273.3123,273.3219,273.1486,273.2449,2100.0
2024-07-02 12:25:00,283.93,284.03,283.8,284.02,400.0,273.3508,273.4471,273.2256,273.4374,400.0
2024-07-02 12:30:00,283.91,283.95,283.6,283.6,1994.0,273.3315,273.37,273.0331,273.0331,1994.0
2024-07-02 12:35:00,283.57,283.59,283.42,283.53,1300.0,273.0042,273.0235,272.8598,272.9657,1300.0
2024-07-02 12:40:00,283.4,283.51,283.38,283.38,700.0,272.8405,272.9464,272.8213,272.8213,700.0
2024-07-02 12:45:00,283.52,283.65,283.23,283.24,2132.0,272.9561,273.0812,272.6769,272.6865,2132.0
2024-07-02 12:50:00,283.36,283.42,283.29,283.29,400.0,272.802,272.8598,272.7346,272.7346,400.0
2024-07-02 12:55:00,283.25,283.25,283.01,283.01,1405.0,272.6961,272.6961,272.4651,272.4651,1405.0
2024-07-02 13:00:00,282.99,283.11,282.96,283.04,11517.0,272.4458,272.5613,272.4169,272.4939,11517.0
2024-07-02 13:05:00,283.01,283.06,282.96,283.06,954.0,272.4651,272.5132,272.4169,272.5132,954.0
2024-07-02 13:10:00,283.06,283.42,283.06,283.26,1346.0,272.5132,272.8598,272.5132,272.7057,1346.0
2024-07-02 13:15:00,283.41,283.44,282.94,282.94,1300.0,272.8502,272.879,272.3977,272.3977,1300.0
2024-07-02 13:20:00,283.17,283.41,283.17,283.41,800.0,272.6191,272.8502,272.6191,272.8502,800.0
2024-07-02 13:25:00,283.41,283.41,283.09,283.09,1700.0,272.8502,272.8502,272.5421,272.5421,1700.0
2024-07-02 13:30:00,282.99,283.08,282.94,283.08,756.0,272.4458,272.5325,272.3977,272.5325,756.0
2024-07-02 13:35:00,282.94,282.96,282.77,282.88,1405.0,272.3977,272.4169,272.234,272.3399,1405.0
2024-07-02 13:40:00,282.85,282.86,282.42,282.44,1569.0,272.311,272.3207,271.897,271.9163,1569.0
2024-07-02 13:45:00,282.47,282.6,282.37,282.51,617.0,271.9452,272.0703,271.8489,271.9837,617.0
2024-07-02 13:50:00,282.35,282.63,282.34,282.55,800.0,271.8297,272.0992,271.82,272.0222,800.0
2024-07-02 13:55:00,282.39,282.41,282.22,282.22,1205.0,271.8682,271.8874,271.7045,271.7045,1205.0
2024-07-02 14:00:00,282.25,282.26,282.25,282.25,125.0,271.7334,271.743,271.7334,271.7334,125.0
2024-07-02 14:05:00,282.22,282.42,282.17,282.31,1605.0,271.7045,271.897,271.6564,271.7911,1605.0
2024-07-02 14:10:00,282.45,282.6,282.4,282.55,717.0,271.9259,272.0703,271.8778,272.0222,717.0
2024-07-02 14:15:00,282.73,283.15,282.68,283.09,1580.0,272.1955,272.5998,272.1474,272.5421,1580.0
2024-07-02 14:20:00,283.19,283.49,283.13,283.26,5248.0,272.6384,272.9272,272.5806,272.7057,5248.0
2024-07-02 14:25:00,283.46,283.54,283.41,283.48,600.0,272.8983,272.9753,272.8502,272.9176,600.0
2024-07-02 14:30:00,283.39,284.18,283.39,284.18,2870.0,272.8309,273.5915,272.8309,273.5915,2870.0
2024-07-02 14:35:00,284.24,284.24,283.89,283.9,2651.0,273.6492,273.6492,273.3123,273.3219,2651.0
2024-07-02 14:40:00,284.01,284.02,283.84,284.02,1100.0,273.4278,273.4374,273.2641,273.4374,1100.0
2024-07-02 14:45:00,283.95,284.1,283.86,283.86,2361.0,273.37,273.5144,273.2834,273.2834,2361.0
2024-07-02 14:50:00,283.88,283.94,283.81,283.94,1700.0,273.3026,273.3604,273.2353,273.3604,1700.0
2024-07-02 14:55:00,283.96,284.18,283.96,284.13,3098.0,273.3797,273.5915,273.3797,273.5433,3098.0
2024-07-02 15:00:00,284.16,284.2,284.01,284.01,2485.0,273.5722,273.6107,273.4278,273.4278,2485.0
2024-07-02 15:05:00,284.08,284.38,284.08,284.37,1393.0,273.4952,273.784,273.4952,273.7744,1393.0
2024-07-02 15:10:00,284.37,284.37,284.12,284.23,4648.0,273.7744,273.7744,273.5337,273.6396,4648.0
2024-07-02 15:15:00,284.26,284.37,284.26,284.3,3200.0,273.6685,273.7744,273.6685,273.707,3200.0
2024-07-02 15:20:00,284.27,284.41,284.22,284.38,3392.0,273.6781,273.8129,273.63,273.784,3392.0
2024-07-02 15:25:00,284.33,284.57,284.33,284.49,4050.0,273.7359,273.9669,273.7359,273.8899,4050.0
2024-07-02 15:30:00,284.49,284.82,284.48,284.77,4239.0,273.8899,274.2076,273.8803,274.1595,4239.0
2024-07-02 15:35:00,284.67,284.83,284.5,284.81,6736.0,274.0632,274.2172,273.8995,274.198,6736.0
2024-07-02 15:40:00,284.87,285.19,284.76,285.11,8198.0,274.2558,274.5638,274.1499,274.4868,8198.0
2024-07-02 15:45:00,285.11,285.2,284.72,284.9,24902.0,274.4868,274.5735,274.1113,274.2846,24902.0
2024-07-02 15:50:00,284.79,285.4,284.78,285.02,23823.0,274.1787,274.766,274.1691,274.4002,23823.0
2024-07-02 15:55:00,285.13,285.61,285.0,285.48,44831.0,274.5061,274.9682,274.3809,274.843,44831.0
2024-07-03 09:30:00,285.52,285.85,285.52,285.85,5766.0,274.8815,275.1992,274.8815,275.1992,5766.0
2024-07-03 09:35:00,285.0,286.53,284.9,286.53,2540.0,274.3809,275.8539,274.2846,275.8539,2540.0
2024-07-03 09:40:00,286.48,286.48,286.47,286.47,439.0,275.8058,275.8058,275.7961,275.7961,439.0
2024-07-03 09:45:00,286.27,287.08,286.0,286.71,4365.0,275.6036,276.3834,275.3437,276.0272,4365.0
2024-07-03 09:50:00,286.41,287.26,286.29,286.73,5007.0,275.7384,276.5567,275.6228,276.0465,5007.0
2024-07-03 09:55:00,287.05,288.78,287.04,287.97,7350.0,276.3545,278.0201,276.3449,277.2403,7350.0
2024-07-03 10:00:00,288.42,289.2,288.31,288.73,2567.0,277.6735,278.4244,277.5676,277.9719,2567.0
2024-07-03 10:05:00,288.82,289.35,288.7,288.7,4226.0,278.0586,278.5688,277.9431,277.9431,4226.0
2024-07-03 10:10:00,289.09,289.09,288.48,288.48,2600.0,278.3185,278.3185,277.7313,277.7313,2600.0
2024-07-03 10:15:00,288.18,288.45,288.11,288.25,2413.0,277.4424,277.7024,277.375,277.5098,2413.0
2024-07-03 10:20:00,288.32,288.49,288.31,288.49,1830.0,277.5772,277.7409,277.5676,277.7409,1830.0
2024-07-03 10:25:00,288.49,288.66,288.33,288.51,3981.0,277.7409,277.9045,277.5868,277.7601,3981.0
2024-07-03 10:30:00,288.51,288.69,288.02,288.07,3050.0,277.7601,277.9334,277.2884,277.3365,3050.0
2024-07-03 10:35:00,287.86,287.86,287.33,287.33,10076.0,277.1344,277.1344,276.6241,276.6241,10076.0
2024-07-03 10:40:00,287.48,287.59,287.23,287.3,1905.0,276.7685,276.8744,276.5278,276.5952,1905.0
2024-07-03 10:45:00,287.3,287.56,287.13,287.56,14761.0,276.5952,276.8455,276.4316,276.8455,14761.0
2024-07-03 10:50:00,287.41,288.02,287.41,288.02,2108.0,276.7011,277.2884,276.7011,277.2884,2108.0
2024-07-03 10:55:00,287.89,288.04,287.7,287.9,1800.0,277.1632,277.3076,276.9803,277.1729,1800.0
2024-07-03 11:00:00,287.98,288.32,287.98,288.32,1200.0,277.2499,277.5772,277.2499,277.5772,1200.0
2024-07-03 11:05:00,288.42,288.62,287.74,287.75,7856.0,277.6735,277.866,277.0188,277.0285,7856.0
2024-07-03 11:10:00,287.86,288.11,287.86,288.11,200.0,277.1344,277.375,277.1344,277.375,200.0
2024-07-03 11:15:00,287.98,288.08,287.59,287.62,905.0,277.2499,277.3462,276.8744,276.9033,905.0
2024-07-03 11:20:00,287.76,287.94,287.76,287.94,600.0,277.0381,277.2114,277.0381,277.2114,600.0
2024-07-03 11:25:00,287.94,288.01,287.27,287.27,2629.0,277.2114,277.2788,276.5663,276.5663,2629.0
2024-07-03 11:30:00,287.42,287.69,287.14,287.69,2335.0,276.7107,276.9707,276.4412,276.9707,2335.0
2024-07-03 11:35:00,287.65,288.03,287.64,287.87,1515.0,276.9322,277.298,276.9225,277.144,1515.0
2024-07-03 11:40:00,287.89,287.9,287.01,287.23,3461.0,277.1632,277.1729,276.316,276.5278,3461.0
2024-07-03 11:45:00,287.01,287.29,287.01,287.08,600.0,276.316,276.5856,276.316,276.3834,600.0
2024-07-03 11:50:00,287.31,287.43,287.0,287.32,2105.0,276.6048,276.7204,276.3064,276.6145,2105.0
2024-07-03 11:55:00,287.22,287.35,287.0,287.32,2169.0,276.5182,276.6434,276.3064,276.6145,2169.0
2024-07-03 12:00:00,287.08,287.24,286.6,286.72,2472.0,276.3834,276.5375,275.9213,276.0368,2472.0
2024-07-03 12:05:00,286.81,287.06,286.81,287.06,2508.0,276.1235,276.3642,276.1235,276.3642,2508.0
2024-07-03 12:10:00,287.04,287.11,286.7,286.91,1424.0,276.3449,276.4123,276.0176,276.2197,1424.0
2024-07-03 12:15:00,286.98,287.2,286.98,287.01,2383.0,276.2871,276.4989,276.2871,276.316,2383.0
2024-07-03 12:20:00,286.89,287.03,286.64,286.88,2383.0,276.2005,276.3353,275.9598,276.1909,2383.0
2024-07-03 12:25:00,286.71,286.99,286.41,286.42,3892.0,276.0272,276.2968,275.7384,275.748,3892.0
2024-07-03 12:30:00,286.6,287.04,286.59,286.91,2443.0,275.9213,276.3449,275.9117,276.2197,2443.0
2024-07-03 12:35:00,287.01,287.05,286.6,286.84,3550.0,276.316,276.3545,275.9213,276.1524,3550.0
2024-07-03 12:40:00,286.75,286.9,286.58,286.88,2312.0,276.0657,276.2101,275.902,276.1909,2312.0
2024-07-03 12:45:00,286.78,286.8,286.54,286.61,2329.0,276.0946,276.1138,275.8635,275.9309,2329.0
2024-07-03 12:50:00,286.87,287.66,286.6,287.22,13452.0,276.1812,276.9418,275.9213,276.5182,13452.0
2024-07-03 12:55:00,287.17,287.81,286.95,287.35,14597.0,276.4701,277.0862,276.2583,276.6434,14597.0
2024-07-05 09:30:00,288.37,288.85,286.81,288.74,7670.0,277.6253,278.0875,276.1235,277.9816,7670.0
2024-07-05 09:35:00,288.73,288.74,286.29,286.79,4700.0,277.9719,277.9816,275.6228,276.1042,4700.0
2024-07-05 09:40:00,287.09,288.71,287.09,287.73,3869.0,276.393,277.9527,276.393,277.0092,3869.0
2024-07-05 09:45:00,288.18,288.18,287.25,287.43,1537.0,277.4424,277.4424,276.5471,276.7204,1537.0
2024-07-05 09:50:00,287.04,287.9,287.04,287.9,1500.0,276.3449,277.1729,276.3449,277.1729,1500.0
2024-07-05 09:55:00,287.29,287.89,287.13,287.89,1458.0,276.5856,277.1632,276.4316,277.1632,1458.0
2024-07-05 10:00:00,287.51,287.66,287.21,287.5,1880.0,276.7974,276.9418,276.5086,276.7878,1880.0
2024-07-05 10:05:00,287.17,287.49,286.66,287.16,2608.0,276.4701,276.7781,275.9791,276.4604,2608.0
2024-07-05 10:10:00,286.72,287.49,286.61,286.75,2419.0,276.0368,276.7781,275.9309,276.0657,2419.0
2024-07-05 10:15:00,286.8,286.94,286.22,286.57,1483.0,276.1138,276.2486,275.5555,275.8924,1483.0
2024-07-05 10:20:00,286.25,286.85,285.96,286.85,1505.0,275.5843,276.162,275.3051,276.162,1505.0
2024-07-05 10:25:00,286.54,287.26,286.36,287.07,804.0,275.8635,276.5567,275.6902,276.3738,804.0
2024-07-05 10:30:00,287.28,287.87,287.04,287.84,1528.0,276.576,277.144,276.3449,277.1151,1528.0
2024-07-05 10:35:00,287.87,288.54,287.74,288.04,2556.0,277.144,277.789,277.0188,277.3076,2556.0
2024-07-05 10:40:00,287.81,287.95,287.75,287.75,475.0,277.0862,277.221,277.0285,277.0285,475.0
2024-07-05 10:45:00,287.71,288.08,287.65,288.08,1804.0,276.9899,277.3462,276.9322,277.3462,1804.0
2024-07-05 10:50:00,287.78,288.64,287.77,288.01,2782.0,277.0573,277.8853,277.0477,277.2788,2782.0
2024-07-05 10:55:00,287.98,288.37,287.75,288.33,1584.0,277.2499,277.6253,277.0285,277.5868,1584.0
2024-07-05 11:00:00,288.06,288.06,288.06,288.06,100.0,277.3269,277.3269,277.3269,277.3269,100.0
2024-07-05 11:05:00,288.23,288.5,288.23,288.44,700.0,277.4906,277.7505,277.4906,277.6927,700.0
2024-07-05 11:10:00,288.53,288.53,287.86,288.32,3133.0,277.7794,277.7794,277.1344,277.5772,3133.0
2024-07-05 11:15:00,288.33,288.48,288.22,288.35,967.0,277.5868,277.7313,277.4809,277.6061,967.0
2024-07-05 11:20:00,288.18,288.18,287.61,287.68,1201.0,277.4424,277.4424,276.8937,276.9611,1201.0
2024-07-05 11:25:00,287.84,287.88,287.64,287.65,774.0,277.1151,277.1536,276.9225,276.9322,774.0
2024-07-05 11:30:00,287.36,287.65,287.34,287.6,701.0,276.653,276.9322,276.6337,276.884,701.0
2024-07-05 11:35:00,287.63,288.36,287.57,288.36,1560.0,276.9129,277.6157,276.8552,277.6157,1560.0
2024-07-05 11:40:00,288.36,288.87,288.36,288.82,1472.0,277.6157,278.1067,277.6157,278.0586,1472.0
2024-07-05 11:45:00,288.76,289.31,288.76,289.28,1897.0,278.0008,278.5303,278.0008,278.5014,1897.0
2024-07-05 11:50:00,288.99,288.99,288.79,288.83,3252.0,278.2222,278.2222,278.0297,278.0682,3252.0
2024-07-05 11:55:00,289.02,289.02,288.58,288.64,928.0,278.2511,278.2511,277.8275,277.8853,928.0
2024-07-05 12:00:00,288.48,288.53,288.03,288.37,2828.0,277.7313,277.7794,277.298,277.6253,2828.0
2024-07-05 12:05:00,288.08,288.37,288.08,288.28,1147.0,277.3462,277.6253,277.3462,277.5387,1147.0
2024-07-05 12:10:00,288.5,288.51,288.27,288.51,924.0,277.7505,277.7601,277.5291,277.7601,924.0
2024-07-05 12:15:00,288.21,288.26,288.15,288.19,934.0,277.4713,277.5194,277.4135,277.4521,934.0
2024-07-05 12:20:00,288.24,288.4,288.24,288.4,200.0,277.5002,277.6542,277.5002,277.6542,200.0
2024-07-05 12:25:00,288.25,288.39,287.97,288.32,3184.0,277.5098,277.6446,277.2403,277.5772,3184.0
2024-07-05 12:30:00,288.18,288.18,287.86,288.11,2159.0,277.4424,277.4424,277.1344,277.375,2159.0
2024-07-05 12:35:00,288.26,288.39,288.26,288.39,827.0,277.5194,277.6446,277.5194,277.6446,827.0
2024-07-05 12:40:00,288.47,288.47,288.34,288.47,500.0,277.7216,277.7216,277.5965,277.7216,500.0
2024-07-05 12:45:00,288.47,288.47,288.21,288.21,300.0,277.7216,277.7216,277.4713,277.4713,300.0
2024-07-05 12:50:00,288.43,288.68,288.41,288.68,647.0,277.6831,277.9238,277.6639,277.9238,647.0
2024-07-05 12:55:00,288.7,288.86,288.7,288.86,215.0,277.9431,278.0971,277.9431,278.0971,215.0
2024-07-05 13:00:00,288.74,289.42,288.73,289.42,4484.0,277.9816,278.6362,277.9719,278.6362,4484.0
2024-07-05 13:05:00,289.4,289.4,289.2,289.31,700.0,278.617,278.617,278.4244,278.5303,700.0
2024-07-05 13:10:00,289.3,289.44,289.2,289.41,4513.0,278.5207,278.6555,278.4244,278.6266,4513.0
2024-07-05 13:15:00,289.5,289.56,289.3,289.41,5927.0,278.7132,278.771,278.5207,278.6266,5927.0
2024-07-05 13:20:00,289.53,289.65,289.53,289.65,700.0,278.7421,278.8577,278.7421,278.8577,700.0
2024-07-05 13:25:00,289.56,289.69,289.32,289.47,3534.0,278.771,278.8962,278.54,278.6844,3534.0
2024-07-05 13:30:00,289.38,289.53,289.33,289.44,603.0,278.5977,278.7421,278.5496,278.6555,603.0
2024-07-05 13:35:00,289.69,289.69,289.41,289.41,200.0,278.8962,278.8962,278.6266,278.6266,200.0
2024-07-05 13:40:00,289.49,289.89,289.49,289.81,1059.0,278.7036,279.0887,278.7036,279.0117,1059.0
2024-07-05 13:45:00,289.73,289.81,289.61,289.72,1526.0,278.9347,279.0117,278.8191,278.925,1526.0
2024-07-05 13:50:00,289.81,290.23,289.71,290.23,2608.0,279.0117,279.416,278.9154,279.416,2608.0
2024-07-05 13:55:00,290.18,290.18,290.1,290.16,400.0,279.3679,279.3679,279.2909,279.3487,400.0
2024-07-05 14:00:00,289.97,290.04,289.56,289.57,3107.0,279.1657,279.2331,278.771,278.7806,3107.0
2024-07-05 14:05:00,289.74,289.86,289.42,289.51,4679.0,278.9443,279.0598,278.6362,278.7229,4679.0
2024-07-05 14:10:00,289.35,289.43,289.22,289.22,400.0,278.5688,278.6459,278.4437,278.4437,400.0
2024-07-05 14:15:00,289.33,289.33,289.33,289.33,100.0,278.5496,278.5496,278.5496,278.5496,100.0
2024-07-05 14:20:00,289.01,289.23,289.0,289.0,1014.0,278.2415,278.4533,278.2319,278.2319,1014.0
2024-07-05 14:25:00,289.1,289.63,289.09,289.51,1999.0,278.3281,278.8384,278.3185,278.7229,1999.0
2024-07-05 14:30:00,289.54,289.7,289.43,289.57,1437.0,278.7518,278.9058,278.6459,278.7806,1437.0
2024-07-05 14:35:00,289.71,289.95,289.71,289.72,800.0,278.9154,279.1465,278.9154,278.925,800.0
2024-07-05 14:40:00,289.59,289.72,289.54,289.55,1362.0,278.7999,278.925,278.7518,278.7614,1362.0
2024-07-05 14:45:00,289.55,289.61,289.45,289.59,900.0,278.7614,278.8191,278.6651,278.7999,900.0
2024-07-05 14:50:00,289.58,289.65,289.46,289.64,1810.0,278.7903,278.8577,278.6747,278.848,1810.0
2024-07-05 14:55:00,289.65,289.84,289.37,289.84,3643.0,278.8577,279.0406,278.5881,279.0406,3643.0
2024-07-05 15:00:00,289.73,289.73,289.44,289.56,3178.0,278.9347,278.9347,278.6555,278.771,3178.0
2024-07-05 15:05:00,289.56,289.56,288.81,289.11,12758.0,278.771,278.771,278.049,278.3378,12758.0
2024-07-05 15:10:00,289.11,289.26,288.96,289.24,2369.0,278.3378,278.4822,278.1934,278.4629,2369.0
2024-07-05 15:15:00,289.13,289.24,288.92,289.09,1696.0,278.357,278.4629,278.1549,278.3185,1696.0
2024-07-05 15:20:00,289.03,289.13,288.78,288.93,3339.0,278.2608,278.357,278.0201,278.1645,3339.0
2024-07-05 15:25:00,288.93,289.06,288.61,288.95,12723.0,278.1645,278.2896,277.8564,278.1837,12723.0
2024-07-05 15:30:00,289.08,289.08,288.63,288.7,3679.0,278.3089,278.3089,277.8757,277.9431,3679.0
2024-07-05 15:35:00,288.5,288.97,288.5,288.82,4574.0,277.7505,278.203,277.7505,278.0586,4574.0
2024-07-05 15:40:00,288.92,289.19,288.83,289.04,3000.0,278.1549,278.4148,278.0682,278.2704,3000.0
2024-07-05 15:45:00,288.98,289.12,288.77,288.93,4836.0,278.2126,278.3474,278.0104,278.1645,4836.0
2024-07-05 15:50:00,289.03,289.61,288.99,289.31,5858.0,278.2608,278.8191,278.2222,278.5303,5858.0
2024-07-05 15:55:00,289.09,289.69,289.09,289.67,24169.0,278.3185,278.8962,278.3185,278.8769,24169.0
2024-07-08 09:30:00,289.94,291.61,289.94,291.0,5682.0,279.1369,280.7446,279.1369,280.1574,5682.0
2024-07-08 09:35:00,290.8,290.8,290.56,290.64,612.0,279.9648,279.9648,279.7337,279.8108,612.0
2024-07-08 09:40:00,290.64,290.77,290.64,290.76,1000.0,279.8108,279.9359,279.8108,279.9263,1000.0
2024-07-08 09:45:00,290.87,291.45,290.05,290.47,1939.0,280.0322,280.5906,279.2428,279.6471,1939.0
2024-07-08 09:50:00,290.87,290.87,290.47,290.73,900.0,280.0322,280.0322,279.6471,279.8974,900.0
2024-07-08 09:55:00,290.72,291.33,290.47,291.33,1863.0,279.8878,280.4751,279.6471,280.4751,1863.0
2024-07-08 10:00:00,291.2,291.35,290.98,291.35,609.0,280.3499,280.4943,280.1381,280.4943,609.0
2024-07-08 10:05:00,291.21,291.54,290.36,290.36,6060.0,280.3595,280.6772,279.5412,279.5412,6060.0
2024-07-08 10:10:00,290.31,290.55,290.3,290.41,4610.0,279.4931,279.7241,279.4834,279.5893,4610.0
2024-07-08 10:15:00,290.51,290.52,290.11,290.44,3356.0,279.6856,279.6952,279.3005,279.6182,3356.0
2024-07-08 10:20:00,290.05,290.05,289.7,289.7,3346.0,279.2428,279.2428,278.9058,278.9058,3346.0
2024-07-08 10:25:00,289.79,289.8,288.91,289.09,1525.0,278.9924,279.0021,278.1452,278.3185,1525.0
2024-07-08 10:30:00,289.0,289.0,288.5,288.51,1606.0,278.2319,278.2319,277.7505,277.7601,1606.0
2024-07-08 10:35:00,288.44,289.01,288.43,289.0,2474.0,277.6927,278.2415,277.6831,278.2319,2474.0
2024-07-08 10:40:00,288.9,289.34,288.9,289.33,801.0,278.1356,278.5592,278.1356,278.5496,801.0
2024-07-08 10:45:00,289.46,289.52,289.28,289.28,893.0,278.6747,278.7325,278.5014,278.5014,893.0
2024-07-08 10:50:00,289.58,289.73,289.47,289.55,1200.0,278.7903,278.9347,278.6844,278.7614,1200.0
2024-07-08 10:55:00,289.76,289.85,289.55,289.85,831.0,278.9636,279.0502,278.7614,279.0502,831.0
2024-07-08 11:00:00,289.87,289.87,289.7,289.76,1215.0,279.0695,279.0695,278.9058,278.9636,1215.0
2024-07-08 11:05:00,289.84,289.84,289.38,289.54,1848.0,279.0406,279.0406,278.5977,278.7518,1848.0
2024-07-08 11:10:00,289.65,289.65,289.59,289.63,600.0,278.8577,278.8577,278.7999,278.8384,600.0
2024-07-08 11:15:00,289.86,289.86,289.46,289.61,942.0,279.0598,279.0598,278.6747,278.8191,942.0
2024-07-08 11:20:00,289.61,289.61,289.39,289.59,572.0,278.8191,278.8191,278.6073,278.7999,572.0
2024-07-08 11:25:00,289.59,289.78,289.53,289.56,877.0,278.7999,278.9828,278.7421,278.771,877.0
2024-07-08 11:30:00,289.62,289.77,289.32,289.32,2327.0,278.8288,278.9732,278.54,278.54,2327.0
2024-07-08 11:35:00,289.33,289.33,288.93,289.2,1250.0,278.5496,278.5496,278.1645,278.4244,1250.0
2024-07-08 11:40:00,289.47,289.48,289.44,289.44,5495.0,278.6844,278.694,278.6555,278.6555,5495.0
2024-07-08 11:45:00,289.54,289.54,289.37,289.37,600.0,278.7518,278.7518,278.5881,278.5881,600.0
2024-07-08 11:50:00,289.28,289.4,289.04,289.23,1986.0,278.5014,278.617,278.2704,278.4533,1986.0
2024-07-08 11:55:00,289.46,289.69,289.46,289.47,700.0,278.6747,278.8962,278.6747,278.6844,700.0
2024-07-08 12:00:00,289.48,289.69,289.04,289.4,926.0,278.694,278.8962,278.2704,278.617,926.0
2024-07-08 12:05:00,289.35,289.35,289.26,289.26,481.0,278.5688,278.5688,278.4822,278.4822,481.0
2024-07-08 12:10:00,289.56,289.57,289.56,289.56,100.0,278.771,278.7806,278.771,278.771,100.0
2024-07-08 12:15:00,289.71,290.03,289.61,290.01,2102.0,278.9154,279.2235,278.8191,279.2042,2102.0
2024-07-08 12:20:00,290.0,290.31,289.88,290.31,574.0,279.1946,279.4931,279.0791,279.4931,574.0
2024-07-08 12:25:00,290.16,290.16,289.72,289.72,2029.0,279.3487,279.3487,278.925,278.925,2029.0
2024-07-08 12:30:00,289.57,289.73,289.43,289.49,569.0,278.7806,278.9347,278.6459,278.7036,569.0
2024-07-08 12:35:00,289.56,289.56,289.49,289.49,200.0,278.771,278.771,278.7036,278.7036,200.0
2024-07-08 12:40:00,289.5,289.68,289.5,289.68,266.0,278.7132,278.8865,278.7132,278.8865,266.0
2024-07-08 12:45:00,289.67,289.99,289.66,289.84,1138.0,278.8769,279.185,278.8673,279.0406,1138.0
2024-07-08 12:50:00,289.87,289.87,289.86,289.87,200.0,279.0695,279.0695,279.0598,279.0695,200.0
2024-07-08 12:55:00,290.02,290.02,289.8,289.8,366.0,279.2139,279.2139,279.0021,279.0021,366.0
2024-07-08 13:00:00,289.76,289.76,289.76,289.76,100.0,278.9636,278.9636,278.9636,278.9636,100.0
2024-07-08 13:05:00,289.68,289.75,289.68,289.74,727.0,278.8865,278.9539,278.8865,278.9443,727.0
2024-07-08 13:10:00,289.66,289.66,289.56,289.56,200.0,278.8673,278.8673,278.771,278.771,200.0
2024-07-08 13:15:00,289.68,289.87,289.67,289.82,1008.0,278.8865,279.0695,278.8769,279.0213,1008.0
2024-07-08 13:20:00,289.97,290.0,289.79,289.79,1848.0,279.1657,279.1946,278.9924,278.9924,1848.0
2024-07-08 13:25:00,289.88,289.97,289.74,289.9,2809.0,279.0791,279.1657,278.9443,279.0983,2809.0
2024-07-08 13:30:00,289.87,290.02,289.83,289.97,1693.0,279.0695,279.2139,279.0309,279.1657,1693.0
2024-07-08 13:35:00,289.93,289.93,289.93,289.93,900.0,279.1272,279.1272,279.1272,279.1272,900.0
2024-07-08 13:40:00,290.15,290.15,289.95,289.95,1132.0,279.339,279.339,279.1465,279.1465,1132.0
2024-07-08 13:45:00,290.2,290.31,290.12,290.28,1251.0,279.3872,279.4931,279.3101,279.4642,1251.0
2024-07-08 13:50:00,290.28,290.29,290.16,290.16,468.0,279.4642,279.4738,279.3487,279.3487,468.0
2024-07-08 13:55:00,290.21,290.25,290.08,290.21,1400.0,279.3968,279.4353,279.2716,279.3968,1400.0
2024-07-08 14:00:00,290.21,290.21,290.01,290.15,790.0,279.3968,279.3968,279.2042,279.339,790.0
2024-07-08 14:05:00,290.1,290.35,289.98,290.35,1800.0,279.2909,279.5316,279.1754,279.5316,1800.0
2024-07-08 14:10:00,290.24,290.33,290.13,290.19,1323.0,279.4257,279.5123,279.3198,279.3775,1323.0
2024-07-08 14:15:00,290.14,290.31,290.13,290.31,1259.0,279.3294,279.4931,279.3198,279.4931,1259.0
2024-07-08 14:20:00,290.31,290.31,290.31,290.31,0.0,279.4931,279.4931,279.4931,279.4931,0.0
2024-07-08 14:25:00,290.38,290.38,290.21,290.33,700.0,279.5605,279.5605,279.3968,279.5123,700.0
2024-07-08 14:30:00,290.32,290.49,290.24,290.36,1715.0,279.5027,279.6664,279.4257,279.5412,1715.0
2024-07-08 14:35:00,290.19,290.22,290.18,290.18,425.0,279.3775,279.4064,279.3679,279.3679,425.0
2024-07-08 14:40:00,290.07,290.18,289.82,289.96,2879.0,279.262,279.3679,279.0213,279.1561,2879.0
2024-07-08 14:45:00,289.93,290.08,289.77,290.07,2032.0,279.1272,279.2716,278.9732,279.262,2032.0
2024-07-08 14:50:00,290.14,290.32,290.11,290.11,2290.0,279.3294,279.5027,279.3005,279.3005,2290.0
2024-07-08 14:55:00,290.12,290.15,289.99,290.12,1050.0,279.3101,279.339,279.185,279.3101,1050.0
2024-07-08 15:00:00,289.96,290.11,289.79,289.81,6471.0,279.1561,279.3005,278.9924,279.0117,6471.0
2024-07-08 15:05:00,289.69,289.89,289.69,289.76,2930.0,278.8962,279.0887,278.8962,278.9636,2930.0
2024-07-08 15:10:00,289.76,290.14,289.76,290.07,4305.0,278.9636,279.3294,278.9636,279.262,4305.0
2024-07-08 15:15:00,290.19,290.32,289.88,289.97,3116.0,279.3775,279.5027,279.0791,279.1657,3116.0
2024-07-08 15:20:00,289.97,290.37,289.82,290.26,4180.0,279.1657,279.5508,279.0213,279.4449,4180.0
2024-07-08 15:25:00,290.34,290.35,290.21,290.3,1503.0,279.5219,279.5316,279.3968,279.4834,1503.0
2024-07-08 15:30:00,290.45,290.48,290.07,290.07,1700.0,279.6278,279.6567,279.262,279.262,1700.0
2024-07-08 15:35:00,290.21,290.21,289.95,290.05,2100.0,279.3968,279.3968,279.1465,279.2428,2100.0
2024-07-08 15:40:00,290.18,290.42,290.05,290.37,4355.0,279.3679,279.599,279.2428,279.5508,4355.0
2024-07-08 15:45:00,290.49,290.49,289.89,289.9,4258.0,279.6664,279.6664,279.0887,279.0983,4258.0
2024-07-08 15:50:00,290.14,290.42,290.05,290.13,7826.0,279.3294,279.599,279.2428,279.3198,7826.0
2024-07-08 15:55:00,290.24,290.46,289.86,290.44,24753.0,279.4257,279.6375,279.0598,279.6182,24753.0
2024-07-09 09:30:00,290.42,291.09,288.67,288.83,8794.0,279.599,280.244,277.9142,278.0682,8794.0
2024-07-09 09:35:00,290.24,290.81,289.75,289.75,1310.0,279.4257,279.9744,278.9539,278.9539,1310.0
2024-07-09 09:40:00,290.47,290.67,289.3,289.3,1106.0,279.6471,279.8397,278.5207,278.5207,1106.0
2024-07-09 09:45:00,289.87,290.44,289.4,289.82,5816.0,279.0695,279.6182,278.617,279.0213,5816.0
2024-07-09 09:50:00,290.33,290.33,289.36,289.36,489.0,279.5123,279.5123,278.5785,278.5785,489.0
2024-07-09 09:55:00,289.65,289.65,288.48,288.74,3006.0,278.8577,278.8577,277.7313,277.9816,3006.0
2024-07-09 10:00:00,289.07,289.07,287.24,287.24,2628.0,278.2993,278.2993,276.5375,276.5375,2628.0
2024-07-09 10:05:00,287.0,287.2,285.88,286.0,3662.0,276.3064,276.4989,275.2281,275.3437,3662.0
2024-07-09 10:10:00,285.84,286.09,285.36,285.56,7834.0,275.1896,275.4303,274.7275,274.92,7834.0
2024-07-09 10:15:00,285.53,285.53,284.41,284.41,700.0,274.8912,274.8912,273.8129,273.8129,700.0
2024-07-09 10:20:00,285.04,285.41,284.76,285.27,3630.0,274.4194,274.7756,274.1499,274.6409,3630.0
2024-07-09 10:25:00,285.38,286.54,285.38,286.54,3991.0,274.7468,275.8635,274.7468,275.8635,3991.0
2024-07-09 10:30:00,286.55,286.55,285.87,285.87,1200.0,275.8732,275.8732,275.2185,275.2185,1200.0
2024-07-09 10:35:00,286.12,286.12,285.89,286.12,640.0,275.4592,275.4592,275.2378,275.4592,640.0
2024-07-09 10:40:00,286.04,286.85,286.04,286.85,1517.0,275.3822,276.162,275.3822,276.162,1517.0
2024-07-09 10:45:00,286.86,287.37,286.64,287.2,1196.0,276.1716,276.6626,275.9598,276.4989,1196.0
2024-07-09 10:50:00,287.24,287.64,287.24,287.64,679.0,276.5375,276.9225,276.5375,276.9225,679.0
2024-07-09 10:55:00,287.63,287.63,287.17,287.47,1689.0,276.9129,276.9129,276.4701,276.7589,1689.0
2024-07-09 11:00:00,287.51,288.37,287.38,288.36,4418.0,276.7974,277.6253,276.6722,277.6157,4418.0
2024-07-09 11:05:00,288.34,288.47,288.18,288.22,1763.0,277.5965,277.7216,277.4424,277.4809,1763.0
2024-07-09 11:10:00,288.11,288.11,287.69,287.92,604.0,277.375,277.375,276.9707,277.1921,604.0
2024-07-09 11:15:00,287.82,287.83,287.4,287.49,1700.0,277.0958,277.1055,276.6915,276.7781,1700.0
2024-07-09 11:20:00,287.81,287.9,287.63,287.73,700.0,277.0862,277.1729,276.9129,277.0092,700.0
2024-07-09 11:25:00,287.72,287.79,287.6,287.6,600.0,276.9996,277.067,276.884,276.884,600.0
2024-07-09 11:30:00,287.69,287.87,287.57,287.87,1554.0,276.9707,277.144,276.8552,277.144,1554.0
2024-07-09 11:35:00,287.75,287.75,287.28,287.51,1443.0,277.0285,277.0285,276.576,276.7974,1443.0
2024-07-09 11:40:00,287.33,287.6,287.33,287.6,300.0,276.6241,276.884,276.6241,276.884,300.0
2024-07-09 11:45:00,287.56,288.25,287.27,288.12,1648.0,276.8455,277.5098,276.5663,277.3847,1648.0
2024-07-09 11:50:00,288.07,288.17,287.95,288.15,992.0,277.3365,277.4328,277.221,277.4135,992.0
2024-07-09 11:55:00,288.35,288.35,287.93,288.17,1147.0,277.6061,277.6061,277.2017,277.4328,1147.0
2024-07-09 12:00:00,288.17,288.25,288.16,288.25,500.0,277.4328,277.5098,277.4232,277.5098,500.0
2024-07-09 12:05:00,288.28,288.43,288.22,288.37,800.0,277.5387,277.6831,277.4809,277.6253,800.0
2024-07-09 12:10:00,288.31,288.7,288.12,288.7,3248.0,277.5676,277.9431,277.3847,277.9431,3248.0
2024-07-09 12:15:00,288.47,288.47,288.1,288.1,1399.0,277.7216,277.7216,277.3654,277.3654,1399.0
2024-07-09 12:20:00,288.31,288.68,288.11,288.56,1000.0,277.5676,277.9238,277.375,277.8083,1000.0
2024-07-09 12:25:00,288.53,288.82,288.53,288.82,569.0,277.7794,278.0586,277.7794,278.0586,569.0
2024-07-09 12:30:00,289.02,289.02,288.86,288.86,300.0,278.2511,278.2511,278.0971,278.0971,300.0
2024-07-09 12:35:00,288.76,288.76,288.6,288.66,800.0,278.0008,278.0008,277.8468,277.9045,800.0
2024-07-09 12:40:00,288.97,288.97,288.97,288.97,300.0,278.203,278.203,278.203,278.203,300.0
2024-07-09 12:45:00,289.49,289.5,289.42,289.42,787.0,278.7036,278.7132,278.6362,278.6362,787.0
2024-07-09 12:50:00,289.24,289.24,289.06,289.06,652.0,278.4629,278.4629,278.2896,278.2896,652.0
2024-07-09 12:55:00,289.11,289.11,288.93,288.93,219.0,278.3378,278.3378,278.1645,278.1645,219.0
2024-07-09 13:00:00,289.38,289.68,289.38,289.68,600.0,278.5977,278.8865,278.5977,278.8865,600.0
2024-07-09 13:05:00,289.39,290.01,289.38,290.01,766.0,278.6073,279.2042,278.5977,279.2042,766.0
2024-07-09 13:10:00,289.73,289.85,289.58,289.8,1093.0,278.9347,279.0502,278.7903,279.0021,1093.0
2024-07-09 13:15:00,289.8,289.96,289.77,289.78,1600.0,279.0021,279.1561,278.9732,278.9828,1600.0
2024-07-09 13:20:00,289.76,289.96,289.76,289.84,500.0,278.9636,279.1561,278.9636,279.0406,500.0
2024-07-09 13:25:00,289.72,289.83,289.72,289.83,300.0,278.925,279.0309,278.925,279.0309,300.0
2024-07-09 13:30:00,289.7,289.9,289.61,289.87,2216.0,278.9058,279.0983,278.8191,279.0695,2216.0
2024-07-09 13:35:00,289.81,290.01,289.81,290.01,424.0,279.0117,279.2042,279.0117,279.2042,424.0
2024-07-09 13:40:00,290.0,290.21,289.57,289.63,3193.0,279.1946,279.3968,278.7806,278.8384,3193.0
2024-07-09 13:45:00,289.73,289.73,289.28,289.44,700.0,278.9347,278.9347,278.5014,278.6555,700.0
2024-07-09 13:50:00,289.34,289.34,289.26,289.26,300.0,278.5592,278.5592,278.4822,278.4822,300.0
2024-07-09 13:55:00,289.28,289.28,289.23,289.26,400.0,278.5014,278.5014,278.4533,278.4822,400.0
2024-07-09 14:00:00,289.26,289.26,289.26,289.26,0.0,278.4822,278.4822,278.4822,278.4822,0.0
2024-07-09 14:05:00,288.99,289.15,288.9,289.14,2204.0,278.2222,278.3763,278.1356,278.3667,2204.0
2024-07-09 14:10:00,289.13,289.17,288.91,289.17,1775.0,278.357,278.3955,278.1452,278.3955,1775.0
2024-07-09 14:15:00,289.2,289.48,288.85,289.05,3033.0,278.4244,278.694,278.0875,278.28,3033.0
2024-07-09 14:20:00,289.0,289.16,289.0,289.16,600.0,278.2319,278.3859,278.2319,278.3859,600.0
2024-07-09 14:25:00,289.15,289.46,289.08,289.09,1545.0,278.3763,278.6747,278.3089,278.3185,1545.0
2024-07-09 14:30:00,289.05,289.17,289.03,289.04,1003.0,278.28,278.3955,278.2608,278.2704,1003.0
2024-07-09 14:35:00,289.03,289.26,289.03,289.1,1309.0,278.2608,278.4822,278.2608,278.3281,1309.0
2024-07-09 14:40:00,288.94,288.94,288.88,288.88,504.0,278.1741,278.1741,278.1163,278.1163,504.0
2024-07-09 14:45:00,288.75,288.78,288.61,288.75,1621.0,277.9912,278.0201,277.8564,277.9912,1621.0
2024-07-09 14:50:00,288.65,289.01,288.65,289.0,1414.0,277.8949,278.2415,277.8949,278.2319,1414.0
2024-07-09 14:55:00,288.81,288.92,288.67,288.84,808.0,278.049,278.1549,277.9142,278.0778,808.0
2024-07-09 15:00:00,288.84,288.84,288.7,288.81,418.0,278.0778,278.0778,277.9431,278.049,418.0
2024-07-09 15:05:00,288.61,288.61,288.61,288.61,100.0,277.8564,277.8564,277.8564,277.8564,100.0
2024-07-09 15:10:00,288.78,288.78,288.56,288.65,1400.0,278.0201,278.0201,277.8083,277.8949,1400.0
2024-07-09 15:15:00,288.57,289.3,288.57,289.14,3843.0,277.8179,278.5207,277.8179,278.3667,3843.0
2024-07-09 15:20:00,289.3,289.36,289.13,289.15,2308.0,278.5207,278.5785,278.357,278.3763,2308.0
2024-07-09 15:25:00,289.12,289.35,289.07,289.35,3605.0,278.3474,278.5688,278.2993,278.5688,3605.0
2024-07-09 15:30:00,289.15,289.15,288.99,289.08,1156.0,278.3763,278.3763,278.2222,278.3089,1156.0
2024-07-09 15:35:00,289.07,289.67,289.07,289.55,2651.0,278.2993,278.8769,278.2993,278.7614,2651.0
2024-07-09 15:40:00,289.63,289.64,289.28,289.28,2400.0,278.8384,278.848,278.5014,278.5014,2400.0
2024-07-09 15:45:00,289.13,289.43,289.05,289.3,3974.0,278.357,278.6459,278.28,278.5207,3974.0
2024-07-09 15:50:00,289.09,289.31,288.89,289.0,6633.0,278.3185,278.5303,278.126,278.2319,6633.0
2024-07-09 15:55:00,289.0,289.12,288.7,288.96,15930.0,278.2319,278.3474,277.9431,278.1934,15930.0
2024-07-10 09:30:00,289.96,290.5,289.96,290.04,6316.0,279.1561,279.676,279.1561,279.2331,6316.0
2024-07-10 09:35:00,290.04,290.04,288.56,288.56,1813.0,279.2331,279.2331,277.8083,277.8083,1813.0
2024-07-10 09:40:00,288.56,289.62,288.56,289.17,1065.0,277.8083,278.8288,277.8083,278.3955,1065.0
2024-07-10 09:45:00,289.29,290.06,288.96,290.06,1500.0,278.5111,279.2524,278.1934,279.2524,1500.0
2024-07-10 09:50:00,289.62,289.62,289.17,289.17,785.0,278.8288,278.8288,278.3955,278.3955,785.0
2024-07-10 09:55:00,289.4,289.47,289.4,289.47,200.0,278.617,278.6844,278.617,278.6844,200.0
2024-07-10 10:00:00,289.65,289.67,289.05,289.4,1526.0,278.8577,278.8769,278.28,278.617,1526.0
2024-07-10 10:05:00,289.3,289.51,289.29,289.49,400.0,278.5207,278.7229,278.5111,278.7036,400.0
2024-07-10 10:10:00,289.5,289.56,289.06,289.06,2228.0,278.7132,278.771,278.2896,278.2896,2228.0
2024-07-10 10:15:00,288.54,288.55,288.14,288.27,500.0,277.789,277.7986,277.4039,277.5291,500.0
2024-07-10 10:20:00,287.97,288.72,287.96,288.65,1996.0,277.2403,277.9623,277.2306,277.8949,1996.0
2024-07-10 10:25:00,288.76,288.76,288.76,288.76,100.0,278.0008,278.0008,278.0008,278.0008,100.0
2024-07-10 10:30:00,288.56,289.25,288.56,289.17,1263.0,277.8083,278.4726,277.8083,278.3955,1263.0
2024-07-10 10:35:00,288.99,288.99,288.79,288.79,200.0,278.2222,278.2222,278.0297,278.0297,200.0
2024-07-10 10:40:00,288.98,288.98,288.98,288.98,100.0,278.2126,278.2126,278.2126,278.2126,100.0
2024-07-10 10:45:00,288.84,289.04,288.84,289.04,443.0,278.0778,278.2704,278.0778,278.2704,443.0
2024-07-10 10:50:00,289.15,289.15,288.98,289.14,400.0,278.3763,278.3763,278.2126,278.3667,400.0
2024-07-10 10:55:00,289.08,289.21,288.96,289.16,500.0,278.3089,278.4341,278.1934,278.3859,500.0
2024-07-10 11:00:00,289.35,289.35,288.5,288.78,2051.0,278.5688,278.5688,277.7505,278.0201,2051.0
2024-07-10 11:05:00,288.86,288.92,288.83,288.92,835.0,278.0971,278.1549,278.0682,278.1549,835.0
2024-07-10 11:10:00,288.42,288.49,288.42,288.44,1100.0,277.6735,277.7409,277.6735,277.6927,1100.0
2024-07-10 11:15:00,288.56,288.56,288.56,288.56,100.0,277.8083,277.8083,277.8083,277.8083,100.0
2024-07-10 11:20:00,288.68,288.9,288.68,288.9,736.0,277.9238,278.1356,277.9238,278.1356,736.0
2024-07-10 11:25:00,288.52,288.77,288.38,288.57,1100.0,277.7698,278.0104,277.635,277.8179,1100.0
2024-07-10 11:30:00,288.56,288.56,288.14,288.26,743.0,277.8083,277.8083,277.4039,277.5194,743.0
2024-07-10 11:35:00,287.89,288.22,287.89,288.22,600.0,277.1632,277.4809,277.1632,277.4809,600.0
2024-07-10 11:40:00,288.19,288.22,288.06,288.22,525.0,277.4521,277.4809,277.3269,277.4809,525.0
2024-07-10 11:45:00,288.01,288.18,287.66,288.13,1100.0,277.2788,277.4424,276.9418,277.3943,1100.0
2024-07-10 11:50:00,287.96,287.96,287.87,287.87,250.0,277.2306,277.2306,277.144,277.144,250.0
2024-07-10 11:55:00,288.06,288.3,288.06,288.1,1702.0,277.3269,277.558,277.3269,277.3654,1702.0
2024-07-10 12:00:00,287.96,287.96,287.82,287.82,304.0,277.2306,277.2306,277.0958,277.0958,304.0
2024-07-10 12:05:00,288.0,288.0,287.63,287.79,1574.0,277.2691,277.2691,276.9129,277.067,1574.0
2024-07-10 12:10:00,287.6,287.75,287.54,287.75,500.0,276.884,277.0285,276.8263,277.0285,500.0
2024-07-10 12:15:00,287.62,287.62,287.29,287.5,929.0,276.9033,276.9033,276.5856,276.7878,929.0
2024-07-10 12:20:00,287.77,287.9,287.63,287.9,700.0,277.0477,277.1729,276.9129,277.1729,700.0
2024-07-10 12:25:00,287.91,288.18,287.79,288.18,422.0,277.1825,277.4424,277.067,277.4424,422.0
2024-07-10 12:30:00,288.01,288.05,287.93,288.05,500.0,277.2788,277.3173,277.2017,277.3173,500.0
2024-07-10 12:35:00,287.92,287.92,287.83,287.83,200.0,277.1921,277.1921,277.1055,277.1055,200.0
2024-07-10 12:40:00,287.7,288.05,287.57,288.05,1584.0,276.9803,277.3173,276.8552,277.3173,1584.0
2024-07-10 12:45:00,288.09,288.5,288.09,288.5,400.0,277.3558,277.7505,277.3558,277.7505,400.0
2024-07-10 12:50:00,288.41,288.41,288.18,288.18,1273.0,277.6639,277.6639,277.4424,277.4424,1273.0
2024-07-10 12:55:00,288.09,288.09,287.44,287.44,1200.0,277.3558,277.3558,276.73,276.73,1200.0
2024-07-10 13:00:00,287.52,287.8,287.38,287.8,1427.0,276.807,277.0766,276.6722,277.0766,1427.0
2024-07-10 13:05:00,287.47,287.47,287.47,287.47,100.0,276.7589,276.7589,276.7589,276.7589,100.0
2024-07-10 13:10:00,287.64,287.92,287.56,287.92,1037.0,276.9225,277.1921,276.8455,277.1921,1037.0
2024-07-10 13:15:00,288.05,288.05,287.75,287.98,1074.0,277.3173,277.3173,277.0285,277.2499,1074.0
2024-07-10 13:20:00,287.94,288.12,287.9,287.92,800.0,277.2114,277.3847,277.1729,277.1921,800.0
2024-07-10 13:25:00,287.82,287.82,287.5,287.5,2024.0,277.0958,277.0958,276.7878,276.7878,2024.0
2024-07-10 13:30:00,287.5,287.72,287.35,287.67,1162.0,276.7878,276.9996,276.6434,276.9514,1162.0
2024-07-10 13:35:00,287.76,287.76,287.46,287.58,1300.0,277.0381,277.0381,276.7493,276.8648,1300.0
2024-07-10 13:40:00,287.59,287.59,287.31,287.41,1600.0,276.8744,276.8744,276.6048,276.7011,1600.0
2024-07-10 13:45:00,287.3,287.59,287.28,287.54,2739.0,276.5952,276.8744,276.576,276.8263,2739.0
2024-07-10 13:50:00,287.45,287.78,287.32,287.74,9160.0,276.7396,277.0573,276.6145,277.0188,9160.0
2024-07-10 13:55:00,287.71,288.02,287.71,287.97,1400.0,276.9899,277.2884,276.9899,277.2403,1400.0
2024-07-10 14:00:00,288.03,288.25,287.34,287.34,2496.0,277.298,277.5098,276.6337,276.6337,2496.0
2024-07-10 14:05:00,287.26,287.26,287.1,287.18,1304.0,276.5567,276.5567,276.4027,276.4797,1304.0
2024-07-10 14:10:00,287.19,287.47,287.19,287.47,1500.0,276.4893,276.7589,276.4893,276.7589,1500.0
2024-07-10 14:15:00,287.63,287.79,287.63,287.75,1400.0,276.9129,277.067,276.9129,277.0285,1400.0
2024-07-10 14:20:00,287.58,287.86,287.58,287.84,400.0,276.8648,277.1344,276.8648,277.1151,400.0
2024-07-10 14:25:00,287.68,287.72,287.31,287.34,4257.0,276.9611,276.9996,276.6048,276.6337,4257.0
2024-07-10 14:30:00,287.38,287.43,286.79,286.96,6577.0,276.6722,276.7204,276.1042,276.2679,6577.0
2024-07-10 14:35:00,287.0,287.32,287.0,287.0,3467.0,276.3064,276.6145,276.3064,276.3064,3467.0
2024-07-10 14:40:00,286.89,287.16,286.8,286.8,2300.0,276.2005,276.4604,276.1138,276.1138,2300.0
2024-07-10 14:45:00,286.9,286.92,286.27,286.44,3913.0,276.2101,276.2294,275.6036,275.7673,3913.0
2024-07-10 14:50:00,286.43,286.43,285.91,285.91,1200.0,275.7576,275.7576,275.257,275.257,1200.0
2024-07-10 14:55:00,285.98,286.46,285.96,286.46,3222.0,275.3244,275.7865,275.3051,275.7865,3222.0
2024-07-10 15:00:00,286.25,286.47,285.9,285.98,3545.0,275.5843,275.7961,275.2474,275.3244,3545.0
2024-07-10 15:05:00,286.14,286.49,286.06,286.33,3150.0,275.4784,275.8154,275.4014,275.6614,3150.0
2024-07-10 15:10:00,285.97,286.53,285.97,286.48,6848.0,275.3148,275.8539,275.3148,275.8058,6848.0
2024-07-10 15:15:00,286.7,286.7,286.21,286.52,2547.0,276.0176,276.0176,275.5458,275.8443,2547.0
2024-07-10 15:20:00,286.44,286.54,285.99,285.99,3187.0,275.7673,275.8635,275.334,275.334,3187.0
2024-07-10 15:25:00,285.99,286.17,285.74,285.74,5049.0,275.334,275.5073,275.0933,275.0933,5049.0
2024-07-10 15:30:00,285.83,286.55,285.78,286.48,9371.0,275.18,275.8732,275.1319,275.8058,9371.0
2024-07-10 15:35:00,286.39,286.85,286.31,286.85,15414.0,275.7191,276.162,275.6421,276.162,15414.0
2024-07-10 15:40:00,286.75,286.93,286.57,286.63,5481.0,276.0657,276.239,275.8924,275.9502,5481.0
2024-07-10 15:45:00,286.62,287.27,286.55,287.05,7833.0,275.9406,276.5663,275.8732,276.3545,7833.0
2024-07-10 15:50:00,286.95,287.55,286.89,287.12,18450.0,276.2583,276.8359,276.2005,276.4219,18450.0
2024-07-10 15:55:00,287.02,287.64,286.96,287.37,45991.0,276.3256,276.9225,276.2679,276.6626,45991.0
2024-07-11 09:30:00,291.48,291.9,289.92,291.09,5504.0,280.6195,281.0238,279.1176,280.244,5504.0
2024-07-11 09:35:00,291.05,292.19,291.05,292.19,3805.0,280.2055,281.303,280.2055,281.303,3805.0
2024-07-11 09:40:00,292.26,294.0,292.17,293.64,5241.0,281.3704,283.0456,281.2838,282.699,5241.0
2024-07-11 09:45:00,293.53,294.24,292.61,294.07,4155.0,282.5931,283.2766,281.7074,283.113,4155.0
2024-07-11 09:50:00,294.25,294.68,293.72,294.58,2790.0,283.2863,283.7002,282.776,283.604,2790.0
2024-07-11 09:55:00,294.1,294.45,293.85,294.44,1477.0,283.1418,283.4788,282.9012,283.4692,1477.0
2024-07-11 10:00:00,294.47,294.72,294.47,294.63,1404.0,283.4981,283.7387,283.4981,283.6521,1404.0
2024-07-11 10:05:00,294.68,295.22,294.68,295.22,750.0,283.7002,284.2201,283.7002,284.2201,750.0
2024-07-11 10:10:00,295.38,296.47,295.38,296.3,3043.0,284.3742,285.4235,284.3742,285.2599,3043.0
2024-07-11 10:15:00,296.7,296.94,295.32,295.59,7272.0,285.645,285.876,284.3164,284.5763,7272.0
2024-07-11 10:20:00,295.1,295.83,294.66,294.66,17469.0,284.1046,284.8074,283.681,283.681,17469.0
2024-07-11 10:25:00,294.47,295.06,294.47,294.5,421.0,283.4981,284.0661,283.4981,283.5269,421.0
2024-07-11 10:30:00,294.99,294.99,294.92,294.99,400.0,283.9987,283.9987,283.9313,283.9987,400.0
2024-07-11 10:35:00,294.62,294.62,294.35,294.35,1535.0,283.6425,283.6425,283.3825,283.3825,1535.0
2024-07-11 10:40:00,293.98,294.01,293.53,293.53,783.0,283.0263,283.0552,282.5931,282.5931,783.0
2024-07-11 10:45:00,293.95,294.16,293.45,294.16,1786.0,282.9974,283.1996,282.5161,283.1996,1786.0
2024-07-11 10:50:00,294.01,294.59,293.97,294.59,3300.0,283.0552,283.6136,283.0167,283.6136,3300.0
2024-07-11 10:55:00,294.49,295.37,294.49,295.37,4119.0,283.5173,284.3645,283.5173,284.3645,4119.0
2024-07-11 11:00:00,295.48,295.48,294.71,295.23,1761.0,284.4704,284.4704,283.7291,284.2297,1761.0
2024-07-11 11:05:00,296.16,296.16,296.1,296.1,300.0,285.1251,285.1251,285.0673,285.0673,300.0
2024-07-11 11:10:00,296.0,296.22,295.56,295.56,2425.0,284.9711,285.1829,284.5474,284.5474,2425.0
2024-07-11 11:15:00,295.69,295.89,295.64,295.72,1634.0,284.6726,284.8652,284.6245,284.7015,1634.0
2024-07-11 11:20:00,295.5,296.04,295.43,295.93,1336.0,284.4897,285.0096,284.4223,284.9037,1336.0
2024-07-11 11:25:00,296.15,296.56,296.08,296.55,1839.0,285.1155,285.5102,285.0481,285.5006,1839.0
2024-07-11 11:30:00,296.69,296.69,296.31,296.31,1376.0,285.6353,285.6353,285.2695,285.2695,1376.0
2024-07-11 11:35:00,296.43,296.81,296.3,296.68,1896.0,285.385,285.7509,285.2599,285.6257,1896.0
2024-07-11 11:40:00,296.52,296.58,296.52,296.57,449.0,285.4717,285.5294,285.4717,285.5198,449.0
2024-07-11 11:45:00,296.82,296.82,296.31,296.31,1967.0,285.7605,285.7605,285.2695,285.2695,1967.0
2024-07-11 11:50:00,296.54,296.8,296.54,296.78,1950.0,285.4909,285.7412,285.4909,285.722,1950.0
2024-07-11 11:55:00,296.74,296.88,296.65,296.86,2542.0,285.6835,285.8183,285.5968,285.799,2542.0
2024-07-11 12:00:00,296.64,296.64,296.22,296.57,2252.0,285.5872,285.5872,285.1829,285.5198,2252.0
2024-07-11 12:05:00,296.44,296.44,296.2,296.4,706.0,285.3947,285.3947,285.1636,285.3562,706.0
2024-07-11 12:10:00,296.54,296.54,296.16,296.26,1788.0,285.4909,285.4909,285.1251,285.2214,1788.0
2024-07-11 12:15:00,296.1,296.1,296.1,296.1,200.0,285.0673,285.0673,285.0673,285.0673,200.0
2024-07-11 12:20:00,296.13,296.25,295.97,296.0,3867.0,285.0962,285.2117,284.9422,284.9711,3867.0
2024-07-11 12:25:00,296.0,296.45,295.99,296.38,4392.0,284.9711,285.4043,284.9614,285.3369,4392.0
2024-07-11 12:30:00,296.23,296.9,296.15,296.71,3563.0,285.1925,285.8375,285.1155,285.6546,3563.0
2024-07-11 12:35:00,296.68,296.68,296.28,296.52,3501.0,285.6257,285.6257,285.2406,285.4717,3501.0
2024-07-11 12:40:00,296.5,296.78,296.33,296.33,2382.0,285.4524,285.722,285.2888,285.2888,2382.0
2024-07-11 12:45:00,296.69,296.69,296.21,296.52,2721.0,285.6353,285.6353,285.1732,285.4717,2721.0
2024-07-11 12:50:00,296.47,296.85,296.46,296.77,7375.0,285.4235,285.7894,285.4139,285.7124,7375.0
2024-07-11 12:55:00,297.02,297.46,296.87,297.32,1722.0,285.9531,286.3767,285.8086,286.2419,1722.0
2024-07-11 13:00:00,297.25,297.28,296.89,296.89,2610.0,286.1745,286.2034,285.8279,285.8279,2610.0
2024-07-11 13:05:00,296.88,297.26,296.72,297.0,19799.0,285.8183,286.1841,285.6642,285.9338,19799.0
2024-07-11 13:10:00,297.08,297.1,296.74,296.95,2034.0,286.0108,286.0301,285.6835,285.8857,2034.0
2024-07-11 13:15:00,296.99,297.01,296.58,296.68,3347.0,285.9242,285.9434,285.5294,285.6257,3347.0
2024-07-11 13:20:00,296.57,296.79,296.36,296.39,6500.0,285.5198,285.7316,285.3176,285.3465,6500.0
2024-07-11 13:25:00,296.59,296.7,296.41,296.41,836.0,285.5391,285.645,285.3658,285.3658,836.0
2024-07-11 13:30:00,296.36,296.38,296.28,296.38,300.0,285.3176,285.3369,285.2406,285.3369,300.0
2024-07-11 13:35:00,296.21,296.46,296.07,296.2,1543.0,285.1732,285.4139,285.0384,285.1636,1543.0
2024-07-11 13:40:00,296.3,296.84,296.29,296.76,2067.0,285.2599,285.7798,285.2503,285.7027,2067.0
2024-07-11 13:45:00,296.79,296.79,296.46,296.46,3007.0,285.7316,285.7316,285.4139,285.4139,3007.0
2024-07-11 13:50:00,296.67,297.2,296.63,297.2,2232.0,285.6161,286.1263,285.5776,286.1263,2232.0
2024-07-11 13:55:00,297.24,297.8,297.11,297.59,4000.0,286.1649,286.704,286.0397,286.5018,4000.0
2024-07-11 14:00:00,297.49,297.79,297.22,297.53,2166.0,286.4055,286.6944,286.1456,286.444,2166.0
2024-07-11 14:05:00,297.6,297.83,297.6,297.83,1484.0,286.5114,286.7329,286.5114,286.7329,1484.0
2024-07-11 14:10:00,297.6,297.73,296.9,296.9,2621.0,286.5114,286.6366,285.8375,285.8375,2621.0
2024-07-11 14:15:00,296.84,297.24,296.76,296.94,20578.0,285.7798,286.1649,285.7027,285.876,20578.0
2024-07-11 14:20:00,296.87,297.01,296.52,297.01,1369.0,285.8086,285.9434,285.4717,285.9434,1369.0
2024-07-11 14:25:00,296.77,296.89,296.49,296.5,800.0,285.7124,285.8279,285.4428,285.4524,800.0
2024-07-11 14:30:00,296.68,296.85,296.52,296.52,1115.0,285.6257,285.7894,285.4717,285.4717,1115.0
2024-07-11 14:35:00,296.47,296.47,296.13,296.25,1273.0,285.4235,285.4235,285.0962,285.2117,1273.0
2024-07-11 14:40:00,296.49,296.74,296.44,296.44,1913.0,285.4428,285.6835,285.3947,285.3947,1913.0
2024-07-11 14:45:00,296.48,296.48,296.08,296.43,4368.0,285.4332,285.4332,285.0481,285.385,4368.0
2024-07-11 14:50:00,296.43,296.63,296.11,296.19,5469.0,285.385,285.5776,285.077,285.154,5469.0
2024-07-11 14:55:00,296.21,296.35,296.13,296.13,1000.0,285.1732,285.308,285.0962,285.0962,1000.0
2024-07-11 15:00:00,296.4,296.41,295.99,296.41,1804.0,285.3562,285.3658,284.9614,285.3658,1804.0
2024-07-11 15:05:00,296.41,296.41,296.41,296.41,0.0,285.3658,285.3658,285.3658,285.3658,0.0
2024-07-11 15:10:00,296.23,296.24,295.97,295.97,3051.0,285.1925,285.2021,284.9422,284.9422,3051.0
2024-07-11 15:15:00,295.95,296.62,295.94,296.36,15833.0,284.9229,285.568,284.9133,285.3176,15833.0
2024-07-11 15:20:00,296.32,296.32,296.16,296.16,1917.0,285.2791,285.2791,285.1251,285.1251,1917.0
2024-07-11 15:25:00,296.35,296.54,296.18,296.22,2821.0,285.308,285.4909,285.1443,285.1829,2821.0
2024-07-11 15:30:00,296.3,296.71,296.12,296.67,35177.0,285.2599,285.6546,285.0866,285.6161,35177.0
2024-07-11 15:35:00,296.55,297.08,296.55,296.92,3012.0,285.5006,286.0108,285.5006,285.8568,3012.0
2024-07-11 15:40:00,296.99,297.67,296.93,297.49,6349.0,285.9242,286.5788,285.8664,286.4055,6349.0
2024-07-11 15:45:00,297.67,297.99,297.57,297.85,3414.0,286.5788,286.8869,286.4826,286.7521,3414.0
2024-07-11 15:50:00,297.73,298.1,296.94,296.94,8417.0,286.6366,286.9928,285.876,285.876,8417.0
2024-07-11 15:55:00,297.13,297.27,296.47,296.63,49629.0,286.059,286.1937,285.4235,285.5776,49629.0
2024-07-12 09:30:00,300.0,301.99,298.65,300.65,33851.0,288.822,290.7379,287.5223,289.4478,33851.0
2024-07-12 09:35:00,300.31,300.32,297.27,299.34,4196.0,289.1205,289.1301,286.1937,288.1866,4196.0
2024-07-12 09:40:00,298.8,299.9,298.8,298.88,5128.0,287.6667,288.7257,287.6667,287.7437,5128.0
2024-07-12 09:45:00,299.0,300.27,298.97,299.97,7518.0,287.8593,289.082,287.8304,288.7931,7518.0
2024-07-12 09:50:00,299.91,301.33,299.91,301.12,5524.0,288.7354,290.1025,288.7354,289.9003,5524.0
2024-07-12 09:55:00,301.54,301.66,301.48,301.61,1200.0,290.3046,290.4202,290.2469,290.372,1200.0
2024-07-12 10:00:00,302.26,303.51,301.82,302.75,5536.0,290.9978,292.2012,290.5742,291.4696,5536.0
2024-07-12 10:05:00,303.46,303.47,302.8,303.06,8656.0,292.1531,292.1627,291.5177,291.768,8656.0
2024-07-12 10:10:00,303.24,303.36,302.76,303.36,2428.0,291.9413,292.0568,291.4792,292.0568,2428.0
2024-07-12 10:15:00,303.33,303.77,303.33,303.62,1129.0,292.0279,292.4515,292.0279,292.3071,1129.0
2024-07-12 10:20:00,303.61,303.82,302.77,302.81,7032.0,292.2975,292.4997,291.4888,291.5273,7032.0
2024-07-12 10:25:00,302.81,302.81,301.58,301.62,15301.0,291.5273,291.5273,290.3431,290.3817,15301.0
2024-07-12 10:30:00,302.19,302.19,301.2,301.26,2289.0,290.9304,290.9304,289.9773,290.0351,2289.0
2024-07-12 10:35:00,301.07,301.6,301.07,301.6,800.0,289.8521,290.3624,289.8521,290.3624,800.0
2024-07-12 10:40:00,301.27,301.27,300.9,301.23,700.0,290.0447,290.0447,289.6885,290.0062,700.0
2024-07-12 10:45:00,301.12,301.12,300.88,301.0,500.0,289.9003,289.9003,289.6692,289.7848,500.0
2024-07-12 10:50:00,301.06,301.55,300.34,301.52,11255.0,289.8425,290.3143,289.1493,290.2854,11255.0
2024-07-12 10:55:00,302.18,302.54,302.01,302.54,900.0,290.9208,291.2674,290.7571,291.2674,900.0
2024-07-12 11:00:00,302.35,302.99,302.34,302.81,3006.0,291.0845,291.7006,291.0748,291.5273,3006.0
2024-07-12 11:05:00,302.99,302.99,301.93,302.01,1090.0,291.7006,291.7006,290.6801,290.7571,1090.0
2024-07-12 11:10:00,302.02,302.02,301.68,301.68,200.0,290.7668,290.7668,290.4394,290.4394,200.0
2024-07-12 11:15:00,301.72,302.18,301.72,302.18,2185.0,290.4779,290.9208,290.4779,290.9208,2185.0
2024-07-12 11:20:00,301.87,302.08,301.86,301.96,1712.0,290.6223,290.8245,290.6127,290.709,1712.0
2024-07-12 11:25:00,301.93,302.16,301.71,301.8,3862.0,290.6801,290.9015,290.4683,290.5549,3862.0
2024-07-12 11:30:00,301.82,301.93,301.62,301.71,2284.0,290.5742,290.6801,290.3817,290.4683,2284.0
2024-07-12 11:35:00,301.81,301.81,301.37,301.54,2064.0,290.5646,290.5646,290.141,290.3046,2064.0
2024-07-12 11:40:00,301.4,301.98,301.4,301.69,3534.0,290.1699,290.7282,290.1699,290.449,3534.0
2024-07-12 11:45:00,302.0,302.0,301.7,301.72,2698.0,290.7475,290.7475,290.4587,290.4779,2698.0
2024-07-12 11:50:00,301.76,301.78,301.73,301.78,600.0,290.5164,290.5357,290.4876,290.5357,600.0
2024-07-12 11:55:00,301.75,302.02,301.74,301.88,825.0,290.5068,290.7668,290.4972,290.632,825.0
2024-07-12 12:00:00,301.64,301.88,301.3,301.78,4445.0,290.4009,290.632,290.0736,290.5357,4445.0
2024-07-12 12:05:00,301.83,302.42,301.78,301.78,3536.0,290.5838,291.1518,290.5357,290.5357,3536.0
2024-07-12 12:10:00,301.83,301.83,301.11,301.11,612.0,290.5838,290.5838,289.8907,289.8907,612.0
2024-07-12 12:15:00,301.43,301.68,301.42,301.54,1209.0,290.1987,290.4394,290.1891,290.3046,1209.0
2024-07-12 12:20:00,301.52,301.66,301.33,301.37,2638.0,290.2854,290.4202,290.1025,290.141,2638.0
2024-07-12 12:25:00,301.36,301.62,301.31,301.62,1633.0,290.1313,290.3817,290.0832,290.3817,1633.0
2024-07-12 12:30:00,301.67,301.76,301.67,301.71,769.0,290.4298,290.5164,290.4298,290.4683,769.0
2024-07-12 12:35:00,301.7,301.84,301.47,301.67,2170.0,290.4587,290.5935,290.2372,290.4298,2170.0
2024-07-12 12:40:00,301.67,301.92,301.47,301.88,1936.0,290.4298,290.6705,290.2372,290.632,1936.0
2024-07-12 12:45:00,301.88,302.24,301.88,302.08,1800.0,290.632,290.9786,290.632,290.8245,1800.0
2024-07-12 12:50:00,302.08,302.89,302.08,302.64,2658.0,290.8245,291.6043,290.8245,291.3636,2658.0
2024-07-12 12:55:00,302.87,303.2,302.87,302.99,2198.0,291.5851,291.9028,291.5851,291.7006,2198.0
2024-07-12 13:00:00,302.98,302.98,302.87,302.96,300.0,291.691,291.691,291.5851,291.6717,300.0
2024-07-12 13:05:00,302.82,302.82,302.56,302.69,1695.0,291.5369,291.5369,291.2866,291.4118,1695.0
2024-07-12 13:10:00,302.59,302.8,302.55,302.63,3452.0,291.3155,291.5177,291.277,291.354,3452.0
2024-07-12 13:15:00,302.5,302.92,302.32,302.92,2872.0,291.2289,291.6332,291.0556,291.6332,2872.0
2024-07-12 13:20:00,303.16,303.52,302.91,302.91,900.0,291.8643,292.2109,291.6236,291.6236,900.0
2024-07-12 13:25:00,303.19,303.41,303.03,303.41,2657.0,291.8932,292.105,291.7391,292.105,2657.0
2024-07-12 13:30:00,303.41,303.64,303.4,303.45,2420.0,292.105,292.3264,292.0953,292.1435,2420.0
2024-07-12 13:35:00,303.44,304.43,303.44,304.43,6209.0,292.1338,293.087,292.1338,293.087,6209.0
2024-07-12 13:40:00,304.2,304.78,304.2,304.34,6297.0,292.8655,293.4239,292.8655,293.0003,6297.0
2024-07-12 13:45:00,304.35,304.66,304.34,304.66,1100.0,293.0099,293.3084,293.0003,293.3084,1100.0
2024-07-12 13:50:00,304.63,304.9,304.62,304.9,400.0,293.2795,293.5394,293.2699,293.5394,400.0
2024-07-12 13:55:00,304.98,305.25,304.69,304.89,3401.0,293.6165,293.8764,293.3373,293.5298,3401.0
2024-07-12 14:00:00,304.89,304.89,304.58,304.71,1865.0,293.5298,293.5298,293.2314,293.3565,1865.0
2024-07-12 14:05:00,304.82,305.29,304.7,305.17,4017.0,293.4624,293.9149,293.3469,293.7994,4017.0
2024-07-12 14:10:00,305.13,305.32,305.03,305.07,3230.0,293.7609,293.9438,293.6646,293.7031,3230.0
2024-07-12 14:15:00,305.08,305.4,305.03,305.4,2263.0,293.7127,294.0208,293.6646,294.0208,2263.0
2024-07-12 14:20:00,305.4,305.6,305.07,305.16,3330.0,294.0208,294.2134,293.7031,293.7898,3330.0
2024-07-12 14:25:00,305.23,305.43,305.13,305.3,2471.0,293.8571,294.0497,293.7609,293.9245,2471.0
2024-07-12 14:30:00,305.38,305.49,305.06,305.34,6824.0,294.0016,294.1075,293.6935,293.963,6824.0
2024-07-12 14:35:00,305.46,305.46,305.19,305.36,2842.0,294.0786,294.0786,293.8186,293.9823,2842.0
2024-07-12 14:40:00,305.36,305.44,305.16,305.44,2178.0,293.9823,294.0593,293.7898,294.0593,2178.0
2024-07-12 14:45:00,305.43,305.43,304.98,304.98,2000.0,294.0497,294.0497,293.6165,293.6165,2000.0
2024-07-12 14:50:00,304.97,304.97,304.76,304.87,1495.0,293.6068,293.6068,293.4047,293.5106,1495.0
2024-07-12 14:55:00,304.8,305.02,304.7,304.95,2093.0,293.4432,293.655,293.3469,293.5876,2093.0
2024-07-12 15:00:00,304.9,304.9,304.57,304.65,1600.0,293.5394,293.5394,293.2217,293.2988,1600.0
2024-07-12 15:05:00,304.7,304.75,304.43,304.75,1900.0,293.3469,293.395,293.087,293.395,1900.0
2024-07-12 15:10:00,304.75,305.06,304.64,304.79,2401.0,293.395,293.6935,293.2891,293.4335,2401.0
2024-07-12 15:15:00,304.79,304.9,304.75,304.9,1600.0,293.4335,293.5394,293.395,293.5394,1600.0
2024-07-12 15:20:00,304.9,304.9,304.52,304.72,3734.0,293.5394,293.5394,293.1736,293.3661,3734.0
2024-07-12 15:25:00,304.86,304.86,304.44,304.44,3638.0,293.5009,293.5009,293.0966,293.0966,3638.0
2024-07-12 15:30:00,304.78,305.1,304.64,305.1,5325.0,293.4239,293.732,293.2891,293.732,5325.0
2024-07-12 15:35:00,305.05,305.14,304.72,304.85,4897.0,293.6839,293.7705,293.3661,293.4913,4897.0
2024-07-12 15:40:00,304.97,304.97,304.26,304.41,4052.0,293.6068,293.6068,292.9233,293.0677,4052.0
2024-07-12 15:45:00,304.38,304.61,304.09,304.36,9009.0,293.0388,293.2602,292.7596,293.0196,9009.0
2024-07-12 15:50:00,304.35,304.42,303.26,303.28,11311.0,293.0099,293.0773,291.9605,291.9798,11311.0
2024-07-12 15:55:00,303.19,303.58,302.52,302.83,40867.0,291.8932,292.2686,291.2481,291.5466,40867.0
2024-07-15 09:30:00,303.92,303.92,303.92,303.92,7479.0,292.596,292.596,292.596,292.596,7479.0
2024-07-15 09:35:00,304.12,304.78,303.19,304.78,6559.0,292.7885,293.4239,291.8932,293.4239,6559.0
2024-07-15 09:40:00,303.78,304.04,303.78,303.95,1677.0,292.4612,292.7115,292.4612,292.6248,1677.0
2024-07-15 09:45:00,304.25,304.25,301.69,301.69,6972.0,292.9137,292.9137,290.449,290.449,6972.0
2024-07-15 09:50:00,302.32,302.4,300.37,300.88,2022.0,291.0556,291.1326,289.1782,289.6692,2022.0
2024-07-15 09:55:00,300.84,302.2,300.84,301.51,3603.0,289.6307,290.94,289.6307,290.2758,3603.0
2024-07-15 10:00:00,301.79,301.87,300.28,300.52,3607.0,290.5453,290.6223,289.0916,289.3226,3607.0
2024-07-15 10:05:00,300.48,300.77,299.73,300.27,2813.0,289.2841,289.5633,288.5621,289.082,2813.0
2024-07-15 10:10:00,300.47,300.51,300.12,300.12,1956.0,289.2745,289.313,288.9375,288.9375,1956.0
2024-07-15 10:15:00,299.98,300.55,299.85,299.85,2390.0,288.8028,289.3515,288.6776,288.6776,2390.0
2024-07-15 10:20:00,300.07,300.07,299.8,299.8,480.0,288.8894,288.8894,288.6295,288.6295,480.0
2024-07-15 10:25:00,300.11,300.11,299.77,299.82,400.0,288.9279,288.9279,288.6006,288.6487,400.0
2024-07-15 10:30:00,299.78,299.85,299.32,299.82,1505.0,288.6102,288.6776,288.1674,288.6487,1505.0
2024-07-15 10:35:00,299.82,299.82,299.26,299.44,1571.0,288.6487,288.6487,288.1096,288.2829,1571.0
2024-07-15 10:40:00,299.63,299.63,298.89,298.97,1700.0,288.4658,288.4658,287.7534,287.8304,1700.0
2024-07-15 10:45:00,298.93,299.78,298.92,299.4,1823.0,287.7919,288.6102,287.7823,288.2444,1823.0
2024-07-15 10:50:00,299.57,299.9,299.18,299.9,1883.0,288.408,288.7257,288.0326,288.7257,1883.0
2024-07-15 10:55:00,300.28,300.28,299.48,299.55,2599.0,289.0916,289.0916,288.3214,288.3888,2599.0
2024-07-15 11:00:00,299.68,300.32,299.67,300.13,800.0,288.5139,289.1301,288.5043,288.9472,800.0
2024-07-15 11:05:00,300.09,300.91,300.09,300.91,807.0,288.9087,289.6981,288.9087,289.6981,807.0
2024-07-15 11:10:00,301.27,301.48,301.27,301.38,966.0,290.0447,290.2469,290.0447,290.1506,966.0
2024-07-15 11:15:00,301.38,301.57,301.21,301.42,1300.0,290.1506,290.3335,289.9869,290.1891,1300.0
2024-07-15 11:20:00,301.52,301.76,301.52,301.76,804.0,290.2854,290.5164,290.2854,290.5164,804.0
2024-07-15 11:25:00,301.86,302.0,301.86,301.86,300.0,290.6127,290.7475,290.6127,290.6127,300.0
2024-07-15 11:30:00,302.19,302.69,302.19,302.68,1021.0,290.9304,291.4118,290.9304,291.4022,1021.0
2024-07-15 11:35:00,302.61,302.83,302.61,302.69,400.0,291.3348,291.5466,291.3348,291.4118,400.0
2024-07-15 11:40:00,302.59,303.5,302.51,303.19,3512.0,291.3155,292.1916,291.2385,291.8932,3512.0
2024-07-15 11:45:00,303.19,303.31,302.83,303.17,1727.0,291.8932,292.0087,291.5466,291.8739,1727.0
2024-07-15 11:50:00,303.22,303.36,303.21,303.25,527.0,291.922,292.0568,291.9124,291.9509,527.0
2024-07-15 11:55:00,303.36,303.45,303.31,303.44,1323.0,292.0568,292.1435,292.0087,292.1338,1323.0
2024-07-15 12:00:00,303.52,303.52,303.1,303.22,3615.0,292.2109,292.2109,291.8065,291.922,3615.0
2024-07-15 12:05:00,303.46,303.91,303.26,303.91,812.0,292.1531,292.5863,291.9605,292.5863,812.0
2024-07-15 12:10:00,304.0,304.0,303.37,303.71,1972.0,292.673,292.673,292.0664,292.3938,1972.0
2024-07-15 12:15:00,303.74,304.08,303.73,304.08,900.0,292.4227,292.75,292.413,292.75,900.0
2024-07-15 12:20:00,303.75,303.91,303.61,303.9,1100.0,292.4323,292.5863,292.2975,292.5767,1100.0
2024-07-15 12:25:00,303.77,303.81,303.05,303.05,901.0,292.4515,292.4901,291.7584,291.7584,901.0
2024-07-15 12:30:00,303.04,303.17,303.04,303.16,700.0,291.7487,291.8739,291.7487,291.8643,700.0
2024-07-15 12:35:00,303.04,303.6,303.04,303.32,1004.0,291.7487,292.2879,291.7487,292.0183,1004.0
2024-07-15 12:40:00,303.36,303.5,303.15,303.25,2410.0,292.0568,292.1916,291.8546,291.9509,2410.0
2024-07-15 12:45:00,303.25,303.46,303.25,303.31,400.0,291.9509,292.1531,291.9509,292.0087,400.0
2024-07-15 12:50:00,303.73,303.73,302.85,302.96,856.0,292.413,292.413,291.5658,291.6717,856.0
2024-07-15 12:55:00,303.21,303.21,302.96,303.19,602.0,291.9124,291.9124,291.6717,291.8932,602.0
2024-07-15 13:00:00,303.14,303.14,302.8,302.98,640.0,291.845,291.845,291.5177,291.691,640.0
2024-07-15 13:05:00,302.92,303.32,302.91,303.18,865.0,291.6332,292.0183,291.6236,291.8835,865.0
2024-07-15 13:10:00,303.36,303.36,303.01,303.01,500.0,292.0568,292.0568,291.7199,291.7199,500.0
2024-07-15 13:15:00,303.33,303.5,303.22,303.45,659.0,292.0279,292.1916,291.922,292.1435,659.0
2024-07-15 13:20:00,303.51,303.75,303.43,303.75,438.0,292.2012,292.4323,292.1242,292.4323,438.0
2024-07-15 13:25:00,303.35,303.46,303.05,303.05,1483.0,292.0472,292.1531,291.7584,291.7584,1483.0
2024-07-15 13:30:00,303.06,303.22,302.89,302.92,1267.0,291.768,291.922,291.6043,291.6332,1267.0
2024-07-15 13:35:00,302.82,302.83,302.82,302.82,100.0,291.5369,291.5466,291.5369,291.5369,100.0
2024-07-15 13:40:00,302.82,303.17,302.82,303.17,1036.0,291.5369,291.8739,291.5369,291.8739,1036.0
2024-07-15 13:45:00,303.24,303.24,302.77,302.93,2443.0,291.9413,291.9413,291.4888,291.6428,2443.0
2024-07-15 13:50:00,302.77,303.57,302.76,303.56,1666.0,291.4888,292.259,291.4792,292.2494,1666.0
2024-07-15 13:55:00,303.67,303.67,303.22,303.22,500.0,292.3553,292.3553,291.922,291.922,500.0
2024-07-15 14:00:00,303.39,303.39,303.39,303.39,100.0,292.0857,292.0857,292.0857,292.0857,100.0
2024-07-15 14:05:00,303.35,303.53,303.34,303.36,710.0,292.0472,292.2205,292.0376,292.0568,710.0
2024-07-15 14:10:00,303.38,303.38,302.89,303.07,1000.0,292.0761,292.0761,291.6043,291.7776,1000.0
2024-07-15 14:15:00,303.09,303.09,302.87,302.89,685.0,291.7969,291.7969,291.5851,291.6043,685.0
2024-07-15 14:20:00,302.88,303.23,302.84,303.23,1658.0,291.5947,291.9317,291.5562,291.9317,1658.0
2024-07-15 14:25:00,303.31,303.53,303.04,303.52,703.0,292.0087,292.2205,291.7487,292.2109,703.0
2024-07-15 14:30:00,303.37,303.53,302.57,302.81,1416.0,292.0664,292.2205,291.2963,291.5273,1416.0
2024-07-15 14:35:00,302.76,303.32,302.74,303.32,1671.0,291.4792,292.0183,291.4599,292.0183,1671.0
2024-07-15 14:40:00,303.05,303.68,303.05,303.68,740.0,291.7584,292.3649,291.7584,292.3649,740.0
2024-07-15 14:45:00,303.67,303.68,303.05,303.23,994.0,292.3553,292.3649,291.7584,291.9317,994.0
2024-07-15 14:50:00,303.12,303.23,303.12,303.17,500.0,291.8258,291.9317,291.8258,291.8739,500.0
2024-07-15 14:55:00,303.01,303.33,302.86,303.29,1841.0,291.7199,292.0279,291.5755,291.9894,1841.0
2024-07-15 15:00:00,303.42,303.75,303.16,303.5,950.0,292.1146,292.4323,291.8643,292.1916,950.0
2024-07-15 15:05:00,303.39,303.4,303.11,303.4,988.0,292.0857,292.0953,291.8161,292.0953,988.0
2024-07-15 15:10:00,303.29,303.3,303.29,303.3,200.0,291.9894,291.9991,291.9894,291.9991,200.0
2024-07-15 15:15:00,303.41,303.41,303.23,303.26,922.0,292.105,292.105,291.9317,291.9605,922.0
2024-07-15 15:20:00,303.42,303.44,302.94,303.06,2526.0,292.1146,292.1338,291.6525,291.768,2526.0
2024-07-15 15:25:00,302.96,303.09,302.43,302.43,1370.0,291.6717,291.7969,291.1615,291.1615,1370.0
2024-07-15 15:30:00,302.75,302.82,302.3,302.46,2234.0,291.4696,291.5369,291.0363,291.1904,2234.0
2024-07-15 15:35:00,302.47,302.65,302.18,302.35,2980.0,291.2,291.3733,290.9208,291.0845,2980.0
2024-07-15 15:40:00,302.07,302.36,301.76,301.76,2991.0,290.8149,291.0941,290.5164,290.5164,2991.0
2024-07-15 15:45:00,301.79,301.98,301.64,301.81,3184.0,290.5453,290.7282,290.4009,290.5646,3184.0
2024-07-15 15:50:00,301.88,301.99,300.92,301.49,25351.0,290.632,290.7379,289.7077,290.2565,25351.0
2024-07-15 15:55:00,301.28,302.22,301.28,302.22,38796.0,290.0543,290.9593,290.0543,290.9593,38796.0
2024-07-16 09:30:00,303.52,303.6,302.61,302.61,5075.0,292.2109,292.2879,291.3348,291.3348,5075.0
2024-07-16 09:35:00,302.86,303.17,302.06,303.17,530.0,291.5755,291.8739,290.8053,291.8739,530.0
2024-07-16 09:40:00,303.23,303.23,301.86,301.92,1840.0,291.9317,291.9317,290.6127,290.6705,1840.0
2024-07-16 09:45:00,302.16,303.66,302.16,303.23,1056.0,290.9015,292.3456,290.9015,291.9317,1056.0
2024-07-16 09:50:00,303.29,303.95,303.2,303.92,2209.0,291.9894,292.6248,291.9028,292.596,2209.0
2024-07-16 09:55:00,303.75,305.22,303.63,304.75,1600.0,292.4323,293.8475,292.3168,293.395,1600.0
2024-07-16 10:00:00,304.97,304.97,304.01,304.01,2836.0,293.6068,293.6068,292.6826,292.6826,2836.0
2024-07-16 10:05:00,304.13,304.53,303.5,303.8,3055.0,292.7981,293.1832,292.1916,292.4804,3055.0
2024-07-16 10:10:00,303.88,305.19,303.88,304.57,1681.0,292.5574,293.8186,292.5574,293.2217,1681.0
2024-07-16 10:15:00,304.79,304.86,303.67,303.67,5883.0,293.4335,293.5009,292.3553,292.3553,5883.0
2024-07-16 10:20:00,303.68,304.49,303.67,304.1,2479.0,292.3649,293.1447,292.3553,292.7692,2479.0
2024-07-16 10:25:00,304.69,304.69,304.0,304.0,700.0,293.3373,293.3373,292.673,292.673,700.0
2024-07-16 10:30:00,304.04,304.16,303.52,303.62,5120.0,292.7115,292.827,292.2109,292.3071,5120.0
2024-07-16 10:35:00,303.67,303.89,303.3,303.46,2912.0,292.3553,292.5671,291.9991,292.1531,2912.0
2024-07-16 10:40:00,303.48,303.48,302.58,303.09,3494.0,292.1724,292.1724,291.3059,291.7969,3494.0
2024-07-16 10:45:00,302.81,302.94,302.26,302.4,2326.0,291.5273,291.6525,290.9978,291.1326,2326.0
2024-07-16 10:50:00,302.68,303.04,302.48,302.55,4391.0,291.4022,291.7487,291.2096,291.277,4391.0
2024-07-16 10:55:00,302.81,303.06,302.69,303.03,1544.0,291.5273,291.768,291.4118,291.7391,1544.0
2024-07-16 11:00:00,303.09,303.77,303.08,303.72,2065.0,291.7969,292.4515,291.7873,292.4034,2065.0
2024-07-16 11:05:00,303.94,304.05,303.37,303.37,3901.0,292.6152,292.7211,292.0664,292.0664,3901.0
2024-07-16 11:10:00,303.89,304.05,303.57,304.05,1603.0,292.5671,292.7211,292.259,292.7211,1603.0
2024-07-16 11:15:00,303.94,304.25,303.62,304.25,1100.0,292.6152,292.9137,292.3071,292.9137,1100.0
2024-07-16 11:20:00,304.33,304.43,304.0,304.1,1812.0,292.9907,293.087,292.673,292.7692,1812.0
2024-07-16 11:25:00,304.14,304.63,304.14,304.57,2719.0,292.8078,293.2795,292.8078,293.2217,2719.0
2024-07-16 11:30:00,304.22,304.63,304.22,304.4,2687.0,292.8848,293.2795,292.8848,293.0581,2687.0
2024-07-16 11:35:00,304.3,305.02,304.26,305.02,2417.0,292.9618,293.655,292.9233,293.655,2417.0
2024-07-16 11:40:00,304.84,305.13,304.8,305.13,1626.0,293.4817,293.7609,293.4432,293.7609,1626.0
2024-07-16 11:45:00,305.27,305.27,304.44,304.44,1500.0,293.8957,293.8957,293.0966,293.0966,1500.0
2024-07-16 11:50:00,304.48,304.95,304.29,304.81,5185.0,293.1351,293.5876,292.9522,293.4528,5185.0
2024-07-16 11:55:00,304.77,304.97,304.76,304.97,1032.0,293.4143,293.6068,293.4047,293.6068,1032.0
2024-07-16 12:00:00,304.71,304.86,304.46,304.53,1215.0,293.3565,293.5009,293.1158,293.1832,1215.0
2024-07-16 12:05:00,305.12,305.24,305.05,305.24,310.0,293.7512,293.8668,293.6839,293.8668,310.0
2024-07-16 12:10:00,305.29,305.72,305.12,305.32,5638.0,293.9149,294.3289,293.7512,293.9438,5638.0
2024-07-16 12:15:00,305.31,305.59,305.18,305.42,2519.0,293.9342,294.2037,293.809,294.0401,2519.0
2024-07-16 12:20:00,305.28,305.4,305.05,305.05,1514.0,293.9053,294.0208,293.6839,293.6839,1514.0
2024-07-16 12:25:00,305.09,305.1,304.93,305.04,1805.0,293.7224,293.732,293.5683,293.6742,1805.0
2024-07-16 12:30:00,305.07,305.27,305.07,305.19,1935.0,293.7031,293.8957,293.7031,293.8186,1935.0
2024-07-16 12:35:00,305.03,305.27,304.97,305.27,720.0,293.6646,293.8957,293.6068,293.8957,720.0
2024-07-16 12:40:00,305.12,305.25,304.98,305.13,1600.0,293.7512,293.8764,293.6165,293.7609,1600.0
2024-07-16 12:45:00,305.26,305.27,305.14,305.15,755.0,293.886,293.8957,293.7705,293.7801,755.0
2024-07-16 12:50:00,305.15,305.15,305.13,305.13,300.0,293.7801,293.7801,293.7609,293.7609,300.0
2024-07-16 12:55:00,305.12,305.31,304.98,304.98,1757.0,293.7512,293.9342,293.6165,293.6165,1757.0
2024-07-16 13:00:00,304.98,305.22,304.83,304.83,2593.0,293.6165,293.8475,293.4721,293.4721,2593.0
2024-07-16 13:05:00,304.7,305.26,304.7,305.26,1927.0,293.3469,293.886,293.3469,293.886,1927.0
2024-07-16 13:10:00,304.98,304.98,304.56,304.56,1885.0,293.6165,293.6165,293.2121,293.2121,1885.0
2024-07-16 13:15:00,304.56,304.6,304.39,304.39,1442.0,293.2121,293.2506,293.0484,293.0484,1442.0
2024-07-16 13:20:00,304.49,304.6,304.2,304.2,2227.0,293.1447,293.2506,292.8655,292.8655,2227.0
2024-07-16 13:25:00,304.23,304.28,304.19,304.28,1458.0,292.8944,292.9425,292.8559,292.9425,1458.0
2024-07-16 13:30:00,304.2,304.7,304.2,304.67,3902.0,292.8655,293.3469,292.8655,293.318,3902.0
2024-07-16 13:35:00,304.85,304.96,304.75,304.75,576.0,293.4913,293.5972,293.395,293.395,576.0
2024-07-16 13:40:00,304.98,305.6,304.98,305.6,11469.0,293.6165,294.2134,293.6165,294.2134,11469.0
2024-07-16 13:45:00,305.5,305.55,305.37,305.4,600.0,294.1171,294.1652,293.9919,294.0208,600.0
2024-07-16 13:50:00,305.64,305.73,305.44,305.72,3550.0,294.2519,294.3385,294.0593,294.3289,3550.0
2024-07-16 13:55:00,305.8,305.81,305.61,305.64,1022.0,294.4059,294.4155,294.223,294.2519,1022.0
2024-07-16 14:00:00,305.74,306.17,305.64,306.13,1100.0,294.3481,294.7621,294.2519,294.7236,1100.0
2024-07-16 14:05:00,305.91,306.15,305.87,305.88,3047.0,294.5118,294.7429,294.4733,294.4829,3047.0
2024-07-16 14:10:00,305.73,306.48,305.73,306.13,1960.0,294.3385,295.0606,294.3385,294.7236,1960.0
2024-07-16 14:15:00,306.02,306.24,305.66,305.66,2100.0,294.6177,294.8295,294.2711,294.2711,2100.0
2024-07-16 14:20:00,305.82,305.96,305.59,305.78,9782.0,294.4252,294.5599,294.2037,294.3867,9782.0
2024-07-16 14:25:00,305.79,306.26,305.79,306.25,1400.0,294.3963,294.8488,294.3963,294.8391,1400.0
2024-07-16 14:30:00,306.39,306.46,305.81,305.83,4370.0,294.9739,295.0413,294.4155,294.4348,4370.0
2024-07-16 14:35:00,305.82,306.04,305.54,305.9,2597.0,294.4252,294.637,294.1556,294.5022,2597.0
2024-07-16 14:40:00,305.9,305.9,305.2,305.2,1473.0,294.5022,294.5022,293.8283,293.8283,1473.0
2024-07-16 14:45:00,305.18,305.54,305.15,305.5,4687.0,293.809,294.1556,293.7801,294.1171,4687.0
2024-07-16 14:50:00,305.31,306.28,305.31,305.93,1779.0,293.9342,294.868,293.9342,294.5311,1779.0
2024-07-16 14:55:00,305.93,306.25,305.88,306.25,1034.0,294.5311,294.8391,294.4829,294.8391,1034.0
2024-07-16 15:00:00,306.32,306.32,305.87,305.97,2158.0,294.9065,294.9065,294.4733,294.5696,2158.0
2024-07-16 15:05:00,306.25,306.25,305.81,305.83,1317.0,294.8391,294.8391,294.4155,294.4348,1317.0
2024-07-16 15:10:00,305.82,305.92,305.67,305.78,5493.0,294.4252,294.5214,294.2808,294.3867,5493.0
2024-07-16 15:15:00,305.67,305.71,305.16,305.69,6583.0,294.2808,294.3193,293.7898,294.3,6583.0
2024-07-16 15:20:00,305.46,305.58,305.22,305.4,1798.0,294.0786,294.1941,293.8475,294.0208,1798.0
2024-07-16 15:25:00,305.38,305.62,305.22,305.38,3988.0,294.0016,294.2326,293.8475,294.0016,3988.0
2024-07-16 15:30:00,305.44,306.08,305.41,306.08,7280.0,294.0593,294.6755,294.0304,294.6755,7280.0
2024-07-16 15:35:00,305.68,306.43,305.68,306.14,4223.0,294.2904,295.0124,294.2904,294.7332,4223.0
2024-07-16 15:40:00,306.26,306.36,305.93,306.3,6987.0,294.8488,294.945,294.5311,294.8873,6987.0
2024-07-16 15:45:00,306.07,306.07,305.57,305.78,5452.0,294.6658,294.6658,294.1845,294.3867,5452.0
2024-07-16 15:50:00,305.76,306.63,305.59,306.08,18826.0,294.3674,295.205,294.2037,294.6755,18826.0
2024-07-16 15:55:00,306.07,306.5,305.5,305.8,47085.0,294.6658,295.0798,294.1171,294.4059,47085.0
2024-07-17 09:30:00,305.65,306.96,305.65,305.7,7342.0,294.2615,295.5227,294.2615,294.3096,7342.0
2024-07-17 09:35:00,306.11,307.42,306.11,306.81,1228.0,294.7044,295.9655,294.7044,295.3783,1228.0
2024-07-17 09:40:00,307.35,308.0,307.26,308.0,774.0,295.8982,296.5239,295.8115,296.5239,774.0
2024-07-17 09:45:00,307.97,308.61,307.96,308.61,600.0,296.4951,297.1112,296.4854,297.1112,600.0
2024-07-17 09:50:00,308.62,309.37,308.61,309.35,885.0,297.1208,297.8429,297.1112,297.8236,885.0
2024-07-17 09:55:00,309.41,309.42,309.37,309.37,595.0,297.8814,297.891,297.8429,297.8429,595.0
2024-07-17 10:00:00,308.94,309.3,308.42,308.9,2920.0,297.4289,297.7755,296.9283,297.3904,2920.0
2024-07-17 10:05:00,309.09,309.25,308.5,308.79,1910.0,297.5733,297.7274,297.0053,297.2845,1910.0
2024-07-17 10:10:00,308.87,309.95,308.75,309.37,5165.0,297.3615,298.4013,297.246,297.8429,5165.0
2024-07-17 10:15:00,309.36,310.0,308.82,309.28,3553.0,297.8333,298.4494,297.3134,297.7562,3553.0
2024-07-17 10:20:00,309.28,309.74,308.68,308.77,500.0,297.7562,298.1991,297.1786,297.2652,500.0
2024-07-17 10:25:00,308.56,308.57,307.58,307.58,2701.0,297.0631,297.0727,296.1196,296.1196,2701.0
2024-07-17 10:30:00,307.79,308.15,307.39,308.0,1906.0,296.3218,296.6683,295.9367,296.5239,1906.0
2024-07-17 10:35:00,307.52,308.16,307.52,307.72,1920.0,296.0618,296.678,296.0618,296.2544,1920.0
2024-07-17 10:40:00,307.53,307.72,307.04,307.72,916.0,296.0714,296.2544,295.5997,296.2544,916.0
2024-07-17 10:45:00,307.76,307.78,307.21,307.21,1139.0,296.2929,296.3121,295.7634,295.7634,1139.0
2024-07-17 10:50:00,307.4,308.05,307.4,307.8,1724.0,295.9463,296.5721,295.9463,296.3314,1724.0
2024-07-17 10:55:00,307.97,308.44,307.24,307.29,3438.0,296.4951,296.9475,295.7923,295.8404,3438.0
2024-07-17 11:00:00,306.95,307.37,306.66,306.74,1427.0,295.5131,295.9174,295.2339,295.3109,1427.0
2024-07-17 11:05:00,306.61,307.47,306.61,307.47,1424.0,295.1857,296.0137,295.1857,296.0137,1424.0
2024-07-17 11:10:00,307.17,307.17,306.8,306.8,542.0,295.7249,295.7249,295.3686,295.3686,542.0
2024-07-17 11:15:00,306.94,307.32,306.94,307.06,700.0,295.5034,295.8693,295.5034,295.619,700.0
2024-07-17 11:20:00,306.79,306.97,306.79,306.86,485.0,295.359,295.5323,295.359,295.4264,485.0
2024-07-17 11:25:00,307.03,307.63,306.78,307.33,796.0,295.5901,296.1677,295.3494,295.8789,796.0
2024-07-17 11:30:00,307.79,307.85,307.78,307.85,200.0,296.3218,296.3795,296.3121,296.3795,200.0
2024-07-17 11:35:00,307.83,308.47,307.83,308.28,1611.0,296.3603,296.9764,296.3603,296.7935,1611.0
2024-07-17 11:40:00,307.82,308.27,307.82,308.27,393.0,296.3506,296.7839,296.3506,296.7839,393.0
2024-07-17 11:45:00,308.54,309.07,308.53,308.71,1265.0,297.0438,297.5541,297.0342,297.2075,1265.0
2024-07-17 11:50:00,308.62,308.62,308.62,308.62,100.0,297.1208,297.1208,297.1208,297.1208,100.0
2024-07-17 11:55:00,308.44,308.54,308.3,308.3,941.0,296.9475,297.0438,296.8128,296.8128,941.0
2024-07-17 12:00:00,308.28,308.37,307.91,307.96,1633.0,296.7935,296.8801,296.4373,296.4854,1633.0
2024-07-17 12:05:00,308.1,308.1,307.81,307.81,468.0,296.6202,296.6202,296.341,296.341,468.0
2024-07-17 12:10:00,308.0,308.0,307.1,307.27,2236.0,296.5239,296.5239,295.6575,295.8211,2236.0
2024-07-17 12:15:00,307.61,307.87,307.27,307.28,600.0,296.1485,296.3988,295.8211,295.8308,600.0
2024-07-17 12:20:00,307.58,307.58,307.42,307.54,779.0,296.1196,296.1196,295.9655,296.0811,779.0
2024-07-17 12:25:00,307.15,307.15,306.82,306.96,708.0,295.7056,295.7056,295.3879,295.5227,708.0
2024-07-17 12:30:00,306.77,307.1,306.41,306.94,1601.0,295.3398,295.6575,294.9932,295.5034,1601.0
2024-07-17 12:35:00,306.77,307.11,306.77,306.77,2310.0,295.3398,295.6671,295.3398,295.3398,2310.0
2024-07-17 12:40:00,306.47,307.08,306.47,307.08,526.0,295.0509,295.6382,295.0509,295.6382,526.0
2024-07-17 12:45:00,306.56,306.6,306.12,306.36,3797.0,295.1376,295.1761,294.714,294.945,3797.0
2024-07-17 12:50:00,306.44,306.72,306.3,306.42,679.0,295.0221,295.2916,294.8873,295.0028,679.0
2024-07-17 12:55:00,306.39,306.64,306.27,306.27,6168.0,294.9739,295.2146,294.8584,294.8584,6168.0
2024-07-17 13:00:00,306.35,306.35,305.27,305.76,1875.0,294.9354,294.9354,293.8957,294.3674,1875.0
2024-07-17 13:05:00,305.51,305.54,304.82,305.2,1860.0,294.1267,294.1556,293.4624,293.8283,1860.0
2024-07-17 13:10:00,304.97,305.58,304.81,305.4,1300.0,293.6068,294.1941,293.4528,294.0208,1300.0
2024-07-17 13:15:00,305.26,305.7,305.26,305.44,500.0,293.886,294.3096,293.886,294.0593,500.0
2024-07-17 13:20:00,305.27,305.4,305.27,305.4,300.0,293.8957,294.0208,293.8957,294.0208,300.0
2024-07-17 13:25:00,305.68,305.68,305.67,305.68,100.0,294.2904,294.2904,294.2808,294.2904,100.0
2024-07-17 13:30:00,305.65,306.26,305.64,306.26,612.0,294.2615,294.8488,294.2519,294.8488,612.0
2024-07-17 13:35:00,306.05,306.34,305.83,306.25,2600.0,294.6466,294.9258,294.4348,294.8391,2600.0
2024-07-17 13:40:00,306.03,306.69,306.02,306.68,715.0,294.6273,295.2627,294.6177,295.2531,715.0
2024-07-17 13:45:00,306.56,306.76,306.44,306.76,1105.0,295.1376,295.3301,295.0221,295.3301,1105.0
2024-07-17 13:50:00,306.63,306.88,306.63,306.74,529.0,295.205,295.4457,295.205,295.3109,529.0
2024-07-17 13:55:00,306.56,306.59,306.56,306.59,276.0,295.1376,295.1665,295.1376,295.1665,276.0
2024-07-17 14:00:00,307.05,307.05,306.72,306.9,306.0,295.6093,295.6093,295.2916,295.4649,306.0
2024-07-17 14:05:00,306.72,307.63,306.52,307.62,2338.0,295.2916,296.1677,295.0991,296.1581,2338.0
2024-07-17 14:10:00,307.69,307.7,307.32,307.32,555.0,296.2255,296.2351,295.8693,295.8693,555.0
2024-07-17 14:15:00,307.36,307.79,307.36,307.41,905.0,295.9078,296.3218,295.9078,295.9559,905.0
2024-07-17 14:20:00,307.62,307.79,307.62,307.79,785.0,296.1581,296.3218,296.1581,296.3218,785.0
2024-07-17 14:25:00,307.78,307.78,307.41,307.71,1205.0,296.3121,296.3121,295.9559,296.2447,1205.0
2024-07-17 14:30:00,307.62,307.92,307.47,307.59,794.0,296.1581,296.4469,296.0137,296.1292,794.0
2024-07-17 14:35:00,307.81,307.86,307.65,307.68,900.0,296.341,296.3892,296.187,296.2159,900.0
2024-07-17 14:40:00,307.85,308.29,307.85,308.29,607.0,296.3795,296.8031,296.3795,296.8031,607.0
2024-07-17 14:45:00,308.34,308.34,307.02,307.02,7246.0,296.8513,296.8513,295.5805,295.5805,7246.0
2024-07-17 14:50:00,307.41,307.56,306.86,307.26,1864.0,295.9559,296.1003,295.4264,295.8115,1864.0
2024-07-17 14:55:00,307.32,307.55,306.9,307.25,1107.0,295.8693,296.0907,295.4649,295.8019,1107.0
2024-07-17 15:00:00,307.24,307.44,306.96,307.11,1157.0,295.7923,295.9848,295.5227,295.6671,1157.0
2024-07-17 15:05:00,307.1,307.94,307.09,307.9,1674.0,295.6575,296.4662,295.6478,296.4277,1674.0
2024-07-17 15:10:00,308.12,308.31,308.11,308.11,1078.0,296.6395,296.8224,296.6298,296.6298,1078.0
2024-07-17 15:15:00,307.84,307.98,307.55,307.94,930.0,296.3699,296.5047,296.0907,296.4662,930.0
2024-07-17 15:20:00,307.94,307.96,307.76,307.8,1949.0,296.4662,296.4854,296.2929,296.3314,1949.0
2024-07-17 15:25:00,307.63,308.22,307.63,307.96,1429.0,296.1677,296.7357,296.1677,296.4854,1429.0
2024-07-17 15:30:00,308.0,308.26,307.85,307.93,2538.0,296.5239,296.7742,296.3795,296.4565,2538.0
2024-07-17 15:35:00,308.22,308.57,308.17,308.57,6044.0,296.7357,297.0727,296.6876,297.0727,6044.0
2024-07-17 15:40:00,308.62,308.94,308.3,308.37,4420.0,297.1208,297.4289,296.8128,296.8801,4420.0
2024-07-17 15:45:00,308.58,308.6,307.85,308.27,9412.0,297.0823,297.1016,296.3795,296.7839,9412.0
2024-07-17 15:50:00,308.35,309.67,308.35,309.07,53061.0,296.8609,298.1317,296.8609,297.5541,53061.0
2024-07-17 15:55:00,308.98,310.54,308.96,309.85,88743.0,297.4674,298.9693,297.4482,298.305,88743.0
2024-07-18 09:30:00,308.71,309.09,308.33,309.09,5640.0,297.2075,297.5733,296.8416,297.5733,5640.0
2024-07-18 09:35:00,309.25,310.01,309.0,309.2,1300.0,297.7274,298.459,297.4867,297.6792,1300.0
2024-07-18 09:40:00,310.11,312.0,310.11,311.78,15389.0,298.5553,300.3749,298.5553,300.1631,15389.0
2024-07-18 09:45:00,311.8,312.48,311.44,311.89,2599.0,300.1823,300.837,299.8358,300.269,2599.0
2024-07-18 09:50:00,311.2,312.55,311.2,312.33,10631.0,299.6047,300.9044,299.6047,300.6926,10631.0
2024-07-18 09:55:00,313.05,314.45,312.8,314.45,2678.0,301.3858,302.7336,301.1451,302.7336,2678.0
2024-07-18 10:00:00,314.36,314.93,313.76,314.74,4532.0,302.647,303.1957,302.0693,303.0128,4532.0
2024-07-18 10:05:00,314.44,314.64,314.03,314.21,3151.0,302.724,302.9165,302.3293,302.5026,3151.0
2024-07-18 10:10:00,314.24,314.24,313.63,313.8,19809.0,302.5314,302.5314,301.9442,302.1078,19809.0
2024-07-18 10:15:00,313.8,313.93,312.96,313.23,2174.0,302.1078,302.233,301.2991,301.5591,2174.0
2024-07-18 10:20:00,313.55,314.24,313.53,314.0,3933.0,301.8671,302.5314,301.8479,302.3004,3933.0
2024-07-18 10:25:00,314.0,314.47,313.66,314.39,2753.0,302.3004,302.7529,301.973,302.6758,2753.0
2024-07-18 10:30:00,314.21,314.21,313.35,313.46,7637.0,302.5026,302.5026,301.6746,301.7805,7637.0
2024-07-18 10:35:00,313.41,313.7,313.07,313.28,13926.0,301.7324,302.0116,301.405,301.6072,13926.0
2024-07-18 10:40:00,313.28,313.41,312.91,313.07,4589.0,301.6072,301.7324,301.251,301.405,4589.0
2024-07-18 10:45:00,313.08,313.71,313.08,313.34,5812.0,301.4147,302.0212,301.4147,301.665,5812.0
2024-07-18 10:50:00,313.39,313.79,312.97,313.68,10683.0,301.7131,302.0982,301.3088,301.9923,10683.0
2024-07-18 10:55:00,313.75,313.75,312.83,312.95,12198.0,302.0597,302.0597,301.174,301.2895,12198.0
2024-07-18 11:00:00,312.97,313.29,312.68,313.14,8253.0,301.3088,301.6168,301.0296,301.4724,8253.0
2024-07-18 11:05:00,313.14,313.14,312.07,312.94,9810.0,301.4724,301.4724,300.4423,301.2799,9810.0
2024-07-18 11:10:00,312.94,313.47,312.94,313.47,8656.0,301.2799,301.7901,301.2799,301.7901,8656.0
2024-07-18 11:15:00,313.7,314.38,313.55,314.27,4267.0,302.0116,302.6662,301.8671,302.5603,4267.0
2024-07-18 11:20:00,314.22,314.7,314.09,314.37,3502.0,302.5122,302.9743,302.387,302.6566,3502.0
2024-07-18 11:25:00,314.16,314.78,313.62,313.77,7374.0,302.4544,303.0513,301.9345,302.0789,7374.0
2024-07-18 11:30:00,313.86,313.86,313.43,313.78,2673.0,302.1656,302.1656,301.7516,302.0886,2673.0
2024-07-18 11:35:00,313.85,314.46,313.85,314.13,2192.0,302.156,302.7432,302.156,302.4255,2192.0
2024-07-18 11:40:00,313.97,314.38,313.97,313.98,2219.0,302.2715,302.6662,302.2715,302.2811,2219.0
2024-07-18 11:45:00,313.83,313.83,313.58,313.58,912.0,302.1367,302.1367,301.896,301.896,912.0
2024-07-18 11:50:00,313.57,313.61,313.0,313.0,1300.0,301.8864,301.9249,301.3376,301.3376,1300.0
2024-07-18 11:55:00,312.98,313.45,312.95,313.36,8243.0,301.3184,301.7709,301.2895,301.6842,8243.0
2024-07-18 12:00:00,313.51,313.81,313.41,313.56,5528.0,301.8286,302.1175,301.7324,301.8768,5528.0
2024-07-18 12:05:00,313.53,313.71,313.35,313.71,1229.0,301.8479,302.0212,301.6746,302.0212,1229.0
2024-07-18 12:10:00,313.31,313.42,312.86,313.39,4190.0,301.6361,301.742,301.2029,301.7131,4190.0
2024-07-18 12:15:00,313.57,313.57,312.91,313.09,4724.0,301.8864,301.8864,301.251,301.4243,4724.0
2024-07-18 12:20:00,313.0,313.24,311.75,311.75,7538.0,301.3376,301.5687,300.1342,300.1342,7538.0
2024-07-18 12:25:00,311.69,311.94,311.63,311.65,1886.0,300.0764,300.3171,300.0187,300.0379,1886.0
2024-07-18 12:30:00,311.53,311.53,311.28,311.29,600.0,299.9224,299.9224,299.6817,299.6914,600.0
2024-07-18 12:35:00,311.17,311.17,311.03,311.04,601.0,299.5758,299.5758,299.441,299.4507,601.0
2024-07-18 12:40:00,310.72,310.87,310.64,310.64,2700.0,299.1426,299.287,299.0656,299.0656,2700.0
2024-07-18 12:45:00,310.55,311.09,310.46,310.96,2453.0,298.9789,299.4988,298.8923,299.3736,2453.0
2024-07-18 12:50:00,310.94,311.05,310.89,310.96,2952.0,299.3544,299.4603,299.3063,299.3736,2952.0
2024-07-18 12:55:00,311.1,311.11,310.8,310.93,485.0,299.5084,299.5181,299.2196,299.3448,485.0
2024-07-18 13:00:00,310.93,311.03,310.38,310.38,9434.0,299.3448,299.441,298.8153,298.8153,9434.0
2024-07-18 13:05:00,310.6,310.7,310.47,310.51,1300.0,299.0271,299.1233,298.9019,298.9404,1300.0
2024-07-18 13:10:00,310.16,310.16,310.16,310.16,900.0,298.6035,298.6035,298.6035,298.6035,900.0
2024-07-18 13:15:00,310.16,310.25,310.15,310.17,1243.0,298.6035,298.6901,298.5938,298.6131,1243.0
2024-07-18 13:20:00,310.18,310.18,309.83,309.92,2381.0,298.6227,298.6227,298.2858,298.3724,2381.0
2024-07-18 13:25:00,310.08,310.08,309.64,309.65,1022.0,298.5264,298.5264,298.1028,298.1125,1022.0
2024-07-18 13:30:00,309.64,309.64,309.44,309.53,910.0,298.1028,298.1028,297.9103,297.9969,910.0
2024-07-18 13:35:00,309.53,309.53,309.13,309.13,1000.0,297.9969,297.9969,297.6118,297.6118,1000.0
2024-07-18 13:40:00,309.07,309.51,309.07,309.43,1863.0,297.5541,297.9777,297.5541,297.9007,1863.0
2024-07-18 13:45:00,309.33,309.33,309.24,309.24,300.0,297.8044,297.8044,297.7177,297.7177,300.0
2024-07-18 13:50:00,309.04,309.04,308.6,308.6,400.0,297.5252,297.5252,297.1016,297.1016,400.0
2024-07-18 13:55:00,308.75,308.76,307.77,308.04,1550.0,297.246,297.2556,296.3025,296.5624,1550.0
2024-07-18 14:00:00,307.88,307.93,306.98,307.0,6405.0,296.4084,296.4565,295.5419,295.5612,6405.0
2024-07-18 14:05:00,307.17,307.24,306.38,306.38,3385.0,295.7249,295.7923,294.9643,294.9643,3385.0
2024-07-18 14:10:00,306.38,306.38,306.14,306.19,1154.0,294.9643,294.9643,294.7332,294.7814,1154.0
2024-07-18 14:15:00,306.12,306.61,306.12,306.36,3322.0,294.714,295.1857,294.714,294.945,3322.0
2024-07-18 14:20:00,306.3,306.74,306.3,306.56,2130.0,294.8873,295.3109,294.8873,295.1376,2130.0
2024-07-18 14:25:00,306.6,306.73,306.15,306.15,2915.0,295.1761,295.3013,294.7429,294.7429,2915.0
2024-07-18 14:30:00,306.16,306.9,306.15,306.9,2745.0,294.7525,295.4649,294.7429,295.4649,2745.0
2024-07-18 14:35:00,307.02,307.02,306.48,306.53,3177.0,295.5805,295.5805,295.0606,295.1087,3177.0
2024-07-18 14:40:00,306.52,306.52,306.01,306.01,2520.0,295.0991,295.0991,294.6081,294.6081,2520.0
2024-07-18 14:45:00,305.64,305.72,305.36,305.36,500.0,294.2519,294.3289,293.9823,293.9823,500.0
2024-07-18 14:50:00,305.21,305.44,305.05,305.38,2702.0,293.8379,294.0593,293.6839,294.0016,2702.0
2024-07-18 14:55:00,305.38,305.7,305.37,305.62,940.0,294.0016,294.3096,293.9919,294.2326,940.0
2024-07-18 15:00:00,305.48,305.65,305.27,305.27,900.0,294.0978,294.2615,293.8957,293.8957,900.0
2024-07-18 15:05:00,305.25,305.38,304.93,304.93,600.0,293.8764,294.0016,293.5683,293.5683,600.0
2024-07-18 15:10:00,304.88,305.18,304.79,304.79,1900.0,293.5202,293.809,293.4335,293.4335,1900.0
2024-07-18 15:15:00,304.79,304.79,304.2,304.2,500.0,293.4335,293.4335,292.8655,292.8655,500.0
2024-07-18 15:20:00,304.12,304.41,303.99,304.41,1776.0,292.7885,293.0677,292.6633,293.0677,1776.0
2024-07-18 15:25:00,304.22,304.58,304.18,304.18,1819.0,292.8848,293.2314,292.8463,292.8463,1819.0
2024-07-18 15:30:00,304.1,304.69,304.09,304.49,1900.0,292.7692,293.3373,292.7596,293.1447,1900.0
2024-07-18 15:35:00,304.48,304.7,304.19,304.54,5413.0,293.1351,293.3469,292.8559,293.1929,5413.0
2024-07-18 15:40:00,304.71,304.71,304.25,304.25,800.0,293.3565,293.3565,292.9137,292.9137,800.0
2024-07-18 15:45:00,304.38,304.74,304.31,304.73,2787.0,293.0388,293.3854,292.9714,293.3758,2787.0
2024-07-18 15:50:00,304.66,305.06,303.06,303.72,41893.0,293.3084,293.6935,291.768,292.4034,41893.0
2024-07-18 15:55:00,303.72,304.19,303.35,303.67,33437.0,292.4034,292.8559,292.0472,292.3553,33437.0
2024-07-19 09:30:00,304.85,304.92,303.79,303.8,35753.0,293.4913,293.5587,292.4708,292.4804,35753.0
2024-07-19 09:35:00,304.05,304.05,304.05,304.05,100.0,292.7211,292.7211,292.7211,292.7211,100.0
2024-07-19 09:40:00,305.83,305.83,305.02,305.1,942.0,294.4348,294.4348,293.655,293.732,942.0
2024-07-19 09:45:00,305.06,305.37,305.06,305.37,500.0,293.6935,293.9919,293.6935,293.9919,500.0
2024-07-19 09:50:00,304.49,304.49,304.12,304.13,1000.0,293.1447,293.1447,292.7885,292.7981,1000.0
2024-07-19 09:55:00,303.26,303.26,303.15,303.26,620.0,291.9605,291.9605,291.8546,291.9605,620.0
2024-07-19 10:00:00,303.37,303.84,302.96,303.06,1400.0,292.0664,292.5189,291.6717,291.768,1400.0
2024-07-19 10:05:00,303.39,303.79,303.01,303.74,2181.0,292.0857,292.4708,291.7199,292.4227,2181.0
2024-07-19 10:10:00,304.11,304.15,303.7,303.8,2941.0,292.7789,292.8174,292.3842,292.4804,2941.0
2024-07-19 10:15:00,303.54,303.98,303.54,303.94,400.0,292.2301,292.6537,292.2301,292.6152,400.0
2024-07-19 10:20:00,304.07,304.13,303.17,303.17,1823.0,292.7404,292.7981,291.8739,291.8739,1823.0
2024-07-19 10:25:00,303.12,303.12,303.11,303.12,241.0,291.8258,291.8258,291.8161,291.8258,241.0
2024-07-19 10:30:00,303.33,303.91,303.12,303.91,3923.0,292.0279,292.5863,291.8258,292.5863,3923.0
2024-07-19 10:35:00,303.98,304.03,303.59,303.74,4253.0,292.6537,292.7019,292.2783,292.4227,4253.0
2024-07-19 10:40:00,303.59,303.59,303.31,303.31,648.0,292.2783,292.2783,292.0087,292.0087,648.0
2024-07-19 10:45:00,303.09,303.09,302.94,302.94,200.0,291.7969,291.7969,291.6525,291.6525,200.0
2024-07-19 10:50:00,302.55,302.68,302.28,302.56,400.0,291.277,291.4022,291.0171,291.2866,400.0
2024-07-19 10:55:00,302.15,302.19,302.15,302.19,300.0,290.8919,290.9304,290.8919,290.9304,300.0
2024-07-19 11:00:00,302.18,302.56,302.18,302.26,1635.0,290.9208,291.2866,290.9208,290.9978,1635.0
2024-07-19 11:05:00,302.57,302.88,302.57,302.86,559.0,291.2963,291.5947,291.2963,291.5755,559.0
2024-07-19 11:10:00,303.0,303.01,302.81,302.81,649.0,291.7102,291.7199,291.5273,291.5273,649.0
2024-07-19 11:15:00,302.75,303.01,302.75,303.01,200.0,291.4696,291.7199,291.4696,291.7199,200.0
2024-07-19 11:20:00,303.0,303.0,302.29,302.29,3321.0,291.7102,291.7102,291.0267,291.0267,3321.0
2024-07-19 11:25:00,302.15,302.15,301.71,301.71,1327.0,290.8919,290.8919,290.4683,290.4683,1327.0
2024-07-19 11:30:00,301.97,302.38,301.62,302.35,2052.0,290.7186,291.1133,290.3817,291.0845,2052.0
2024-07-19 11:35:00,302.24,302.52,302.13,302.49,2050.0,290.9786,291.2481,290.8727,291.2192,2050.0
2024-07-19 11:40:00,302.46,302.46,301.98,302.0,1722.0,291.1904,291.1904,290.7282,290.7475,1722.0
2024-07-19 11:45:00,301.97,302.16,301.8,301.8,2901.0,290.7186,290.9015,290.5549,290.5549,2901.0
2024-07-19 11:50:00,301.81,302.25,301.8,301.97,3037.0,290.5646,290.9882,290.5549,290.7186,3037.0
2024-07-19 11:55:00,301.9,302.16,301.72,302.0,1401.0,290.6512,290.9015,290.4779,290.7475,1401.0
2024-07-19 12:00:00,302.01,302.32,301.26,302.04,9003.0,290.7571,291.0556,290.0351,290.786,9003.0
2024-07-19 12:05:00,302.29,302.6,302.08,302.15,3496.0,291.0267,291.3251,290.8245,290.8919,3496.0
2024-07-19 12:10:00,302.64,302.89,302.49,302.49,2593.0,291.3636,291.6043,291.2192,291.2192,2593.0
2024-07-19 12:15:00,302.67,303.2,302.63,302.78,2300.0,291.3925,291.9028,291.354,291.4984,2300.0
2024-07-19 12:20:00,302.56,302.61,302.0,302.0,1743.0,291.2866,291.3348,290.7475,290.7475,1743.0
2024-07-19 12:25:00,302.0,302.17,301.91,301.91,1200.0,290.7475,290.9112,290.6608,290.6608,1200.0
2024-07-19 12:30:00,301.93,301.99,301.57,301.99,2411.0,290.6801,290.7379,290.3335,290.7379,2411.0
2024-07-19 12:35:00,302.35,302.53,302.15,302.15,1000.0,291.0845,291.2577,290.8919,290.8919,1000.0
2024-07-19 12:40:00,302.3,302.52,302.13,302.13,2135.0,291.0363,291.2481,290.8727,290.8727,2135.0
2024-07-19 12:45:00,302.13,302.35,301.61,301.61,2526.0,290.8727,291.0845,290.372,290.372,2526.0
2024-07-19 12:50:00,301.75,301.93,301.54,301.54,1791.0,290.5068,290.6801,290.3046,290.3046,1791.0
2024-07-19 12:55:00,301.49,301.9,301.49,301.75,2001.0,290.2565,290.6512,290.2565,290.5068,2001.0
2024-07-19 13:00:00,301.66,301.66,301.43,301.63,1400.0,290.4202,290.4202,290.1987,290.3913,1400.0
2024-07-19 13:05:00,301.33,301.87,301.33,301.87,1433.0,290.1025,290.6223,290.1025,290.6223,1433.0
2024-07-19 13:10:00,301.82,301.99,301.78,301.99,1112.0,290.5742,290.7379,290.5357,290.7379,1112.0
2024-07-19 13:15:00,302.21,302.46,302.15,302.26,1244.0,290.9497,291.1904,290.8919,290.9978,1244.0
2024-07-19 13:20:00,302.36,302.36,302.36,302.36,100.0,291.0941,291.0941,291.0941,291.0941,100.0
2024-07-19 13:25:00,302.54,302.54,302.54,302.54,100.0,291.2674,291.2674,291.2674,291.2674,100.0
2024-07-19 13:30:00,301.91,301.91,301.91,301.91,100.0,290.6608,290.6608,290.6608,290.6608,100.0
2024-07-19 13:35:00,301.88,302.05,301.88,302.04,615.0,290.632,290.7956,290.632,290.786,615.0
2024-07-19 13:40:00,301.65,301.65,301.57,301.57,359.0,290.4105,290.4105,290.3335,290.3335,359.0
2024-07-19 13:45:00,301.62,302.3,301.61,302.18,961.0,290.3817,291.0363,290.372,290.9208,961.0
2024-07-19 13:50:00,302.44,302.44,302.3,302.3,200.0,291.1711,291.1711,291.0363,291.0363,200.0
2024-07-19 13:55:00,302.47,302.59,302.47,302.59,200.0,291.2,291.3155,291.2,291.3155,200.0
2024-07-19 14:00:00,302.72,302.72,302.7,302.72,470.0,291.4407,291.4407,291.4214,291.4407,470.0
2024-07-19 14:05:00,302.73,302.73,302.55,302.55,400.0,291.4503,291.4503,291.277,291.277,400.0
2024-07-19 14:10:00,302.28,302.39,302.26,302.38,600.0,291.0171,291.123,290.9978,291.1133,600.0
2024-07-19 14:15:00,302.38,302.38,302.38,302.38,0.0,291.1133,291.1133,291.1133,291.1133,0.0
2024-07-19 14:20:00,302.26,302.26,301.59,301.82,1177.0,290.9978,290.9978,290.3528,290.5742,1177.0
2024-07-19 14:25:00,301.71,301.95,301.54,301.95,508.0,290.4683,290.6994,290.3046,290.6994,508.0
2024-07-19 14:30:00,302.1,302.17,301.76,301.9,1589.0,290.8438,290.9112,290.5164,290.6512,1589.0
2024-07-19 14:35:00,301.87,302.13,301.7,302.13,1494.0,290.6223,290.8727,290.4587,290.8727,1494.0
2024-07-19 14:40:00,302.21,302.22,301.5,301.63,1953.0,290.9497,290.9593,290.2661,290.3913,1953.0
2024-07-19 14:45:00,301.53,301.53,301.18,301.38,1285.0,290.295,290.295,289.958,290.1506,1285.0
2024-07-19 14:50:00,301.53,301.69,301.53,301.69,405.0,290.295,290.449,290.295,290.449,405.0
2024-07-19 14:55:00,301.61,301.76,301.21,301.76,1108.0,290.372,290.5164,289.9869,290.5164,1108.0
2024-07-19 15:00:00,301.74,302.34,301.74,302.31,600.0,290.4972,291.0748,290.4972,291.0459,600.0
2024-07-19 15:05:00,302.01,302.41,302.01,302.11,500.0,290.7571,291.1422,290.7571,290.8534,500.0
2024-07-19 15:10:00,302.21,302.43,302.2,302.43,400.0,290.9497,291.1615,290.94,291.1615,400.0
2024-07-19 15:15:00,302.63,302.63,302.3,302.3,400.0,291.354,291.354,291.0363,291.0363,400.0
2024-07-19 15:20:00,302.51,302.84,302.39,302.39,1790.0,291.2385,291.5562,291.123,291.123,1790.0
2024-07-19 15:25:00,302.3,302.34,301.88,301.88,2105.0,291.0363,291.0748,290.632,290.632,2105.0
2024-07-19 15:30:00,302.09,302.25,301.76,301.76,1287.0,290.8341,290.9882,290.5164,290.5164,1287.0
2024-07-19 15:35:00,301.75,301.92,301.52,301.65,1652.0,290.5068,290.6705,290.2854,290.4105,1652.0
2024-07-19 15:40:00,301.61,301.75,301.35,301.35,1583.0,290.372,290.5068,290.1217,290.1217,1583.0
2024-07-19 15:45:00,301.22,301.35,301.02,301.32,1685.0,289.9966,290.1217,289.804,290.0928,1685.0
2024-07-19 15:50:00,301.33,301.59,301.1,301.17,3362.0,290.1025,290.3528,289.881,289.9484,3362.0
2024-07-19 15:55:00,301.07,301.94,301.07,301.93,16867.0,289.8521,290.6897,289.8521,290.6801,16867.0
2024-07-22 09:30:00,302.46,304.1,302.07,304.1,10481.0,291.1904,292.7692,290.8149,292.7692,10481.0
2024-07-22 09:35:00,303.57,303.83,303.57,303.82,610.0,292.259,292.5093,292.259,292.4997,610.0
2024-07-22 09:40:00,303.89,304.26,303.1,303.56,1400.0,292.5671,292.9233,291.8065,292.2494,1400.0
2024-07-22 09:45:00,303.87,303.93,303.07,303.24,2145.0,292.5478,292.6056,291.7776,291.9413,2145.0
2024-07-22 09:50:00,302.74,302.76,301.96,302.06,2005.0,291.4599,291.4792,290.709,290.8053,2005.0
2024-07-22 09:55:00,301.53,301.64,300.48,301.04,853.0,290.295,290.4009,289.2841,289.8233,853.0
2024-07-22 10:00:00,300.54,300.54,297.75,297.85,8584.0,289.3419,289.3419,286.6559,286.7521,8584.0
2024-07-22 10:05:00,297.96,299.86,297.47,299.86,3331.0,286.858,288.6872,286.3863,288.6872,3331.0
2024-07-22 10:10:00,299.16,300.16,299.16,299.8,902.0,288.0133,288.9761,288.0133,288.6295,902.0
2024-07-22 10:15:00,299.62,299.96,299.57,299.96,1205.0,288.4562,288.7835,288.408,288.7835,1205.0
2024-07-22 10:20:00,300.2,300.84,300.0,300.13,1754.0,289.0146,289.6307,288.822,288.9472,1754.0
2024-07-22 10:25:00,300.23,300.24,299.66,299.92,1260.0,289.0434,289.0531,288.4947,288.745,1260.0
2024-07-22 10:30:00,299.63,299.99,299.44,299.99,1302.0,288.4658,288.8124,288.2829,288.8124,1302.0
2024-07-22 10:35:00,299.97,300.9,299.85,300.86,2851.0,288.7931,289.6885,288.6776,289.65,2851.0
2024-07-22 10:40:00,300.47,300.94,300.29,300.88,3401.0,289.2745,289.727,289.1012,289.6692,3401.0
2024-07-22 10:45:00,300.9,301.36,300.45,300.84,2798.0,289.6885,290.1313,289.2552,289.6307,2798.0
2024-07-22 10:50:00,300.98,301.12,300.1,301.12,8768.0,289.7655,289.9003,288.9183,289.9003,8768.0
2024-07-22 10:55:00,301.2,301.59,300.93,301.31,1505.0,289.9773,290.3528,289.7174,290.0832,1505.0
2024-07-22 11:00:00,301.57,302.13,301.5,301.56,1400.0,290.3335,290.8727,290.2661,290.3239,1400.0
2024-07-22 11:05:00,301.6,302.17,301.6,302.17,1100.0,290.3624,290.9112,290.3624,290.9112,1100.0
2024-07-22 11:10:00,302.25,302.25,301.84,302.0,900.0,290.9882,290.9882,290.5935,290.7475,900.0
2024-07-22 11:15:00,302.16,302.77,302.12,302.16,1740.0,290.9015,291.4888,290.863,290.9015,1740.0
2024-07-22 11:20:00,302.52,302.62,301.58,301.58,2209.0,291.2481,291.3444,290.3431,290.3431,2209.0
2024-07-22 11:25:00,301.81,301.81,301.42,301.54,900.0,290.5646,290.5646,290.1891,290.3046,900.0
2024-07-22 11:30:00,301.31,301.43,301.15,301.42,1133.0,290.0832,290.1987,289.9292,290.1891,1133.0
2024-07-22 11:35:00,301.13,301.3,300.67,300.67,1316.0,289.9099,290.0736,289.4671,289.4671,1316.0
2024-07-22 11:40:00,300.92,300.92,300.57,300.87,905.0,289.7077,289.7077,289.3708,289.6596,905.0
2024-07-22 11:45:00,300.62,300.88,300.54,300.56,1100.0,289.4189,289.6692,289.3419,289.3612,1100.0
2024-07-22 11:50:00,300.92,301.22,300.89,301.22,1061.0,289.7077,289.9966,289.6789,289.9966,1061.0
2024-07-22 11:55:00,301.1,301.1,300.64,300.64,819.0,289.881,289.881,289.4382,289.4382,819.0
2024-07-22 12:00:00,300.41,300.58,300.41,300.51,1193.0,289.2167,289.3804,289.2167,289.313,1193.0
2024-07-22 12:05:00,300.34,300.84,300.19,300.81,1204.0,289.1493,289.6307,289.0049,289.6018,1204.0
2024-07-22 12:10:00,301.09,301.09,300.8,300.8,300.0,289.8714,289.8714,289.5922,289.5922,300.0
2024-07-22 12:15:00,301.0,301.0,300.99,301.0,100.0,289.7848,289.7848,289.7751,289.7848,100.0
2024-07-22 12:20:00,301.24,301.52,300.98,301.17,3607.0,290.0158,290.2854,289.7655,289.9484,3607.0
2024-07-22 12:25:00,300.97,301.11,300.97,301.11,400.0,289.7559,289.8907,289.7559,289.8907,400.0
2024-07-22 12:30:00,300.96,301.04,300.82,300.82,600.0,289.7462,289.8233,289.6115,289.6115,600.0
2024-07-22 12:35:00,301.06,301.23,301.04,301.04,805.0,289.8425,290.0062,289.8233,289.8233,805.0
2024-07-22 12:40:00,301.01,301.18,300.72,300.72,900.0,289.7944,289.958,289.5152,289.5152,900.0
2024-07-22 12:45:00,301.11,301.6,300.94,301.6,1322.0,289.8907,290.3624,289.727,290.3624,1322.0
2024-07-22 12:50:00,301.73,301.73,301.58,301.72,800.0,290.4876,290.4876,290.3431,290.4779,800.0
2024-07-22 12:55:00,301.96,302.14,301.73,301.73,1900.0,290.709,290.8823,290.4876,290.4876,1900.0
2024-07-22 13:00:00,301.88,302.24,301.88,302.24,465.0,290.632,290.9786,290.632,290.9786,465.0
2024-07-22 13:05:00,302.32,302.5,302.13,302.28,3658.0,291.0556,291.2289,290.8727,291.0171,3658.0
2024-07-22 13:10:00,302.27,302.35,302.24,302.34,1600.0,291.0074,291.0845,290.9786,291.0748,1600.0
2024-07-22 13:15:00,302.51,302.89,302.48,302.88,1460.0,291.2385,291.6043,291.2096,291.5947,1460.0
2024-07-22 13:20:00,302.82,302.92,302.51,302.7,2190.0,291.5369,291.6332,291.2385,291.4214,2190.0
2024-07-22 13:25:00,302.8,302.88,302.7,302.8,2383.0,291.5177,291.5947,291.4214,291.5177,2383.0
2024-07-22 13:30:00,302.92,303.39,302.91,303.39,1800.0,291.6332,292.0857,291.6236,292.0857,1800.0
2024-07-22 13:35:00,303.25,303.39,302.88,303.14,4940.0,291.9509,292.0857,291.5947,291.845,4940.0
2024-07-22 13:40:00,303.11,303.3,302.6,302.63,2015.0,291.8161,291.9991,291.3251,291.354,2015.0
2024-07-22 13:45:00,302.8,302.8,302.8,302.8,100.0,291.5177,291.5177,291.5177,291.5177,100.0
2024-07-22 13:50:00,302.73,302.78,302.59,302.71,2310.0,291.4503,291.4984,291.3155,291.431,2310.0
2024-07-22 13:55:00,302.69,302.7,302.35,302.53,3000.0,291.4118,291.4214,291.0845,291.2577,3000.0
2024-07-22 14:00:00,302.31,302.47,302.27,302.37,6825.0,291.0459,291.2,291.0074,291.1037,6825.0
2024-07-22 14:05:00,302.24,302.64,302.24,302.64,4246.0,290.9786,291.3636,290.9786,291.3636,4246.0
2024-07-22 14:10:00,302.54,302.69,302.44,302.63,2903.0,291.2674,291.4118,291.1711,291.354,2903.0
2024-07-22 14:15:00,302.62,302.66,302.42,302.44,7102.0,291.3444,291.3829,291.1518,291.1711,7102.0
2024-07-22 14:20:00,302.42,302.87,302.42,302.8,1812.0,291.1518,291.5851,291.1518,291.5177,1812.0
2024-07-22 14:25:00,303.11,303.21,302.95,303.0,2904.0,291.8161,291.9124,291.6621,291.7102,2904.0
2024-07-22 14:30:00,302.96,303.4,302.87,303.4,2602.0,291.6717,292.0953,291.5851,292.0953,2602.0
2024-07-22 14:35:00,303.95,304.64,303.95,304.19,3012.0,292.6248,293.2891,292.6248,292.8559,3012.0
2024-07-22 14:40:00,304.27,304.87,304.27,304.87,2252.0,292.9329,293.5106,292.9329,293.5106,2252.0
2024-07-22 14:45:00,304.95,305.46,304.9,305.02,5218.0,293.5876,294.0786,293.5394,293.655,5218.0
2024-07-22 14:50:00,305.01,305.06,304.7,305.05,5600.0,293.6453,293.6935,293.3469,293.6839,5600.0
2024-07-22 14:55:00,305.11,305.4,305.1,305.38,3900.0,293.7416,294.0208,293.732,294.0016,3900.0
2024-07-22 15:00:00,305.38,305.38,304.37,304.5,4738.0,294.0016,294.0016,293.0292,293.1543,4738.0
2024-07-22 15:05:00,304.5,304.78,304.32,304.73,2829.0,293.1543,293.4239,292.9811,293.3758,2829.0
2024-07-22 15:10:00,304.84,305.22,304.84,305.04,1500.0,293.4817,293.8475,293.4817,293.6742,1500.0
2024-07-22 15:15:00,305.03,305.09,304.75,304.9,3147.0,293.6646,293.7224,293.395,293.5394,3147.0
2024-07-22 15:20:00,305.08,305.34,304.77,304.77,7811.0,293.7127,293.963,293.4143,293.4143,7811.0
2024-07-22 15:25:00,304.86,305.12,304.81,304.92,4290.0,293.5009,293.7512,293.4528,293.5587,4290.0
2024-07-22 15:30:00,305.12,305.59,305.01,305.4,13868.0,293.7512,294.2037,293.6453,294.0208,13868.0
2024-07-22 15:35:00,305.45,305.67,305.33,305.44,5131.0,294.0689,294.2808,293.9534,294.0593,5131.0
2024-07-22 15:40:00,305.43,305.43,304.37,304.37,7635.0,294.0497,294.0497,293.0292,293.0292,7635.0
2024-07-22 15:45:00,304.62,304.81,304.3,304.81,13872.0,293.2699,293.4528,292.9618,293.4528,13872.0
2024-07-22 15:50:00,304.89,305.46,304.24,304.24,7625.0,293.5298,294.0786,292.904,292.904,7625.0
2024-07-22 15:55:00,304.3,304.8,304.24,304.43,29959.0,292.9618,293.4432,292.904,293.087,29959.0
2024-07-23 09:30:00,303.97,304.77,303.97,304.77,6842.0,292.6441,293.4143,292.6441,293.4143,6842.0
2024-07-23 09:35:00,305.05,305.26,303.73,304.9,1338.0,293.6839,293.886,292.413,293.5394,1338.0
2024-07-23 09:40:00,304.54,304.83,304.21,304.22,951.0,293.1929,293.4721,292.8752,292.8848,951.0
2024-07-23 09:45:00,303.18,303.27,301.67,303.27,6259.0,291.8835,291.9702,290.4298,291.9702,6259.0
2024-07-23 09:50:00,303.31,303.31,303.24,303.25,400.0,292.0087,292.0087,291.9413,291.9509,400.0
2024-07-23 09:55:00,303.61,304.17,303.61,303.98,700.0,292.2975,292.8366,292.2975,292.6537,700.0
2024-07-23 10:00:00,303.54,304.61,303.46,304.02,9137.0,292.2301,293.2602,292.1531,292.6922,9137.0
2024-07-23 10:05:00,304.08,304.4,303.34,303.56,779.0,292.75,293.0581,292.0376,292.2494,779.0
2024-07-23 10:10:00,303.29,303.89,303.06,303.89,1412.0,291.9894,292.5671,291.768,292.5671,1412.0
2024-07-23 10:15:00,303.85,304.4,303.71,303.81,2130.0,292.5286,293.0581,292.3938,292.4901,2130.0
2024-07-23 10:20:00,304.0,304.22,304.0,304.22,666.0,292.673,292.8848,292.673,292.8848,666.0
2024-07-23 10:25:00,304.06,304.27,303.39,304.26,80809.0,292.7307,292.9329,292.0857,292.9233,80809.0
2024-07-23 10:30:00,304.27,304.66,304.15,304.59,830.0,292.9329,293.3084,292.8174,293.241,830.0
2024-07-23 10:35:00,304.18,304.18,304.14,304.14,347.0,292.8463,292.8463,292.8078,292.8078,347.0
2024-07-23 10:40:00,303.93,303.93,303.31,303.31,1007.0,292.6056,292.6056,292.0087,292.0087,1007.0
2024-07-23 10:45:00,303.26,303.26,302.85,302.97,811.0,291.9605,291.9605,291.5658,291.6814,811.0
2024-07-23 10:50:00,302.74,302.74,302.29,302.29,300.0,291.4599,291.4599,291.0267,291.0267,300.0
2024-07-23 10:55:00,302.05,302.86,302.05,302.76,1227.0,290.7956,291.5755,290.7956,291.4792,1227.0
2024-07-23 11:00:00,302.88,302.88,302.39,302.61,532.0,291.5947,291.5947,291.123,291.3348,532.0
2024-07-23 11:05:00,302.61,302.64,302.61,302.63,800.0,291.3348,291.3636,291.3348,291.354,800.0
2024-07-23 11:10:00,302.63,303.1,302.63,303.1,1184.0,291.354,291.8065,291.354,291.8065,1184.0
2024-07-23 11:15:00,303.14,303.23,302.95,303.07,813.0,291.845,291.9317,291.6621,291.7776,813.0
2024-07-23 11:20:00,302.74,302.74,302.28,302.73,4347.0,291.4599,291.4599,291.0171,291.4503,4347.0
2024-07-23 11:25:00,302.36,302.85,302.19,302.71,1516.0,291.0941,291.5658,290.9304,291.431,1516.0
2024-07-23 11:30:00,303.23,303.23,303.18,303.21,300.0,291.9317,291.9317,291.8835,291.9124,300.0
2024-07-23 11:35:00,303.31,303.51,302.97,302.97,1000.0,292.0087,292.2012,291.6814,291.6814,1000.0
2024-07-23 11:40:00,303.24,303.41,303.24,303.41,200.0,291.9413,292.105,291.9413,292.105,200.0
2024-07-23 11:45:00,303.09,303.54,303.09,303.13,1145.0,291.7969,292.2301,291.7969,291.8354,1145.0
2024-07-23 11:50:00,303.17,303.54,303.17,303.17,385.0,291.8739,292.2301,291.8739,291.8739,385.0
2024-07-23 11:55:00,303.54,303.61,303.37,303.56,1015.0,292.2301,292.2975,292.0664,292.2494,1015.0
2024-07-23 12:00:00,303.71,303.71,303.55,303.55,781.0,292.3938,292.3938,292.2397,292.2397,781.0
2024-07-23 12:05:00,303.39,303.6,303.39,303.6,402.0,292.0857,292.2879,292.0857,292.2879,402.0
2024-07-23 12:10:00,303.6,303.81,303.22,303.44,2275.0,292.2879,292.4901,291.922,292.1338,2275.0
2024-07-23 12:15:00,303.44,303.45,303.39,303.39,144700.0,292.1338,292.1435,292.0857,292.0857,144700.0
2024-07-23 12:20:00,303.2,303.23,302.7,302.71,1500.0,291.9028,291.9317,291.4214,291.431,1500.0
2024-07-23 12:25:00,302.64,303.17,302.64,303.06,953.0,291.3636,291.8739,291.3636,291.768,953.0
2024-07-23 12:30:00,303.06,303.22,302.97,303.17,1100.0,291.768,291.922,291.6814,291.8739,1100.0
2024-07-23 12:35:00,303.22,303.25,302.87,302.88,2400.0,291.922,291.9509,291.5851,291.5947,2400.0
2024-07-23 12:40:00,302.76,303.53,302.76,302.95,1225.0,291.4792,292.2205,291.4792,291.6621,1225.0
2024-07-23 12:45:00,303.44,303.47,302.98,302.98,2971.0,292.1338,292.1627,291.691,291.691,2971.0
2024-07-23 12:50:00,303.2,303.2,302.45,302.45,824.0,291.9028,291.9028,291.1807,291.1807,824.0
2024-07-23 12:55:00,302.45,302.45,302.45,302.45,0.0,291.1807,291.1807,291.1807,291.1807,0.0
2024-07-23 13:00:00,302.24,302.24,301.91,302.17,1350.0,290.9786,290.9786,290.6608,290.9112,1350.0
2024-07-23 13:05:00,301.97,302.37,301.71,302.23,3084.0,290.7186,291.1037,290.4683,290.9689,3084.0
2024-07-23 13:10:00,302.58,302.7,302.19,302.47,150554.0,291.3059,291.4214,290.9304,291.2,150554.0
2024-07-23 13:15:00,302.48,302.48,301.94,302.16,5784.0,291.2096,291.2096,290.6897,290.9015,5784.0
2024-07-23 13:20:00,301.94,302.05,301.81,302.05,600.0,290.6897,290.7956,290.5646,290.7956,600.0
2024-07-23 13:25:00,302.06,302.18,301.84,302.04,7948.0,290.8053,290.9208,290.5935,290.786,7948.0
2024-07-23 13:30:00,302.05,302.14,301.86,302.03,6633.0,290.7956,290.8823,290.6127,290.7764,6633.0
2024-07-23 13:35:00,302.03,302.24,302.02,302.19,3775.0,290.7764,290.9786,290.7668,290.9304,3775.0
2024-07-23 13:40:00,302.04,302.35,302.04,302.13,6817.0,290.786,291.0845,290.786,290.8727,6817.0
2024-07-23 13:45:00,302.03,302.4,301.98,302.33,19311.0,290.7764,291.1326,290.7282,291.0652,19311.0
2024-07-23 13:50:00,302.36,302.65,302.25,302.38,6336.0,291.0941,291.3733,290.9882,291.1133,6336.0
2024-07-23 13:55:00,302.53,302.65,302.15,302.29,4110.0,291.2577,291.3733,290.8919,291.0267,4110.0
2024-07-23 14:00:00,302.41,302.57,302.22,302.56,400.0,291.1422,291.2963,290.9593,291.2866,400.0
2024-07-23 14:05:00,302.57,302.57,302.1,302.1,3097.0,291.2963,291.2963,290.8438,290.8438,3097.0
2024-07-23 14:10:00,302.5,302.5,301.78,301.79,1694.0,291.2289,291.2289,290.5357,290.5453,1694.0
2024-07-23 14:15:00,301.93,302.14,301.72,302.01,513.0,290.6801,290.8823,290.4779,290.7571,513.0
2024-07-23 14:20:00,302.19,302.19,302.14,302.15,300.0,290.9304,290.9304,290.8823,290.8919,300.0
2024-07-23 14:25:00,302.08,302.52,302.04,302.19,4251.0,290.8245,291.2481,290.786,290.9304,4251.0
2024-07-23 14:30:00,302.41,302.53,302.37,302.37,2939.0,291.1422,291.2577,291.1037,291.1037,2939.0
2024-07-23 14:35:00,302.41,302.42,302.28,302.28,700.0,291.1422,291.1518,291.0171,291.0171,700.0
2024-07-23 14:40:00,302.4,302.71,302.27,302.71,14823.0,291.1326,291.431,291.0074,291.431,14823.0
2024-07-23 14:45:00,302.85,303.0,302.55,302.56,2138.0,291.5658,291.7102,291.277,291.2866,2138.0
2024-07-23 14:50:00,302.48,302.48,302.27,302.31,1700.0,291.2096,291.2096,291.0074,291.0459,1700.0
2024-07-23 14:55:00,302.28,302.41,302.17,302.18,3376.0,291.0171,291.1422,290.9112,290.9208,3376.0
2024-07-23 15:00:00,302.07,302.07,301.76,301.81,1300.0,290.8149,290.8149,290.5164,290.5646,1300.0
2024-07-23 15:05:00,301.99,302.09,301.7,301.88,3838.0,290.7379,290.8341,290.4587,290.632,3838.0
2024-07-23 15:10:00,301.74,302.03,301.74,301.96,2402.0,290.4972,290.7764,290.4972,290.709,2402.0
2024-07-23 15:15:00,301.97,302.11,301.78,302.09,2057.0,290.7186,290.8534,290.5357,290.8341,2057.0
2024-07-23 15:20:00,302.03,302.26,301.82,302.05,10193.0,290.7764,290.9978,290.5742,290.7956,10193.0
2024-07-23 15:25:00,302.16,302.29,302.0,302.15,6237.0,290.9015,291.0267,290.7475,290.8919,6237.0
2024-07-23 15:30:00,302.02,302.2,301.74,302.03,16064.0,290.7668,290.94,290.4972,290.7764,16064.0
2024-07-23 15:35:00,301.88,302.14,301.75,302.04,4176.0,290.632,290.8823,290.5068,290.786,4176.0
2024-07-23 15:40:00,302.0,302.0,301.6,301.86,3610.0,290.7475,290.7475,290.3624,290.6127,3610.0
2024-07-23 15:45:00,301.78,302.29,301.78,302.17,6029.0,290.5357,291.0267,290.5357,290.9112,6029.0
2024-07-23 15:50:00,302.25,302.3,301.31,301.31,13243.0,290.9882,291.0363,290.0832,290.0832,13243.0
2024-07-23 15:55:00,301.53,301.99,301.49,301.81,51863.0,290.295,290.7379,290.2565,290.5646,51863.0
2024-07-24 09:30:00,302.34,302.34,300.86,300.86,6060.0,291.0748,291.0748,289.65,289.65,6060.0
2024-07-24 09:35:00,300.54,302.24,300.54,301.58,2967.0,289.3419,290.9786,289.3419,290.3431,2967.0
2024-07-24 09:40:00,302.7,303.3,302.7,303.3,1701.0,291.4214,291.9991,291.4214,291.9991,1701.0
2024-07-24 09:45:00,302.89,303.11,302.07,302.07,1743.0,291.6043,291.8161,290.8149,290.8149,1743.0
2024-07-24 09:50:00,302.0,302.08,300.92,301.12,7158.0,290.7475,290.8245,289.7077,289.9003,7158.0
2024-07-24 09:55:00,300.88,301.14,299.81,300.07,2669.0,289.6692,289.9195,288.6391,288.8894,2669.0
2024-07-24 10:00:00,299.62,300.21,299.55,299.55,2144.0,288.4562,289.0242,288.3888,288.3888,2144.0
2024-07-24 10:05:00,299.48,299.79,299.39,299.39,2711.0,288.3214,288.6198,288.2347,288.2347,2711.0
2024-07-24 10:10:00,299.48,299.73,299.18,299.73,5107.0,288.3214,288.5621,288.0326,288.5621,5107.0
2024-07-24 10:15:00,300.02,300.42,300.02,300.42,1101.0,288.8413,289.2264,288.8413,289.2264,1101.0
2024-07-24 10:20:00,300.83,300.83,300.17,300.36,3932.0,289.6211,289.6211,288.9857,289.1686,3932.0
2024-07-24 10:25:00,300.28,300.72,300.0,300.72,3128.0,289.0916,289.5152,288.822,289.5152,3128.0
2024-07-24 10:30:00,300.57,301.31,300.45,300.49,4043.0,289.3708,290.0832,289.2552,289.2938,4043.0
2024-07-24 10:35:00,300.43,300.46,300.18,300.42,1020.0,289.236,289.2649,288.9953,289.2264,1020.0
2024-07-24 10:40:00,300.2,300.31,299.91,300.22,4378.0,289.0146,289.1205,288.7354,289.0338,4378.0
2024-07-24 10:45:00,300.49,300.98,300.44,300.98,843.0,289.2938,289.7655,289.2456,289.7655,843.0
2024-07-24 10:50:00,301.91,301.98,301.68,301.69,2787.0,290.6608,290.7282,290.4394,290.449,2787.0
2024-07-24 10:55:00,301.95,301.99,301.48,301.55,2717.0,290.6994,290.7379,290.2469,290.3143,2717.0
2024-07-24 11:00:00,301.46,301.58,300.94,301.46,2900.0,290.2276,290.3431,289.727,290.2276,2900.0
2024-07-24 11:05:00,301.26,301.37,301.26,301.35,1000.0,290.0351,290.141,290.0351,290.1217,1000.0
2024-07-24 11:10:00,301.18,301.36,301.11,301.22,6665.0,289.958,290.1313,289.8907,289.9966,6665.0
2024-07-24 11:15:00,301.2,301.58,301.06,301.06,6020.0,289.9773,290.3431,289.8425,289.8425,6020.0
2024-07-24 11:20:00,301.02,301.09,300.79,300.98,1442.0,289.804,289.8714,289.5826,289.7655,1442.0
2024-07-24 11:25:00,300.99,301.01,300.96,300.97,1516.0,289.7751,289.7944,289.7462,289.7559,1516.0
2024-07-24 11:30:00,300.85,301.29,300.85,300.9,5939.0,289.6403,290.064,289.6403,289.6885,5939.0
2024-07-24 11:35:00,301.01,301.12,300.95,300.95,500.0,289.7944,289.9003,289.7366,289.7366,500.0
2024-07-24 11:40:00,300.93,301.1,300.83,301.01,2136.0,289.7174,289.881,289.6211,289.7944,2136.0
2024-07-24 11:45:00,301.12,301.12,300.86,300.99,2200.0,289.9003,289.9003,289.65,289.7751,2200.0
2024-07-24 11:50:00,301.14,301.25,300.91,300.91,2195.0,289.9195,290.0254,289.6981,289.6981,2195.0
2024-07-24 11:55:00,300.78,301.07,300.78,301.0,2376.0,289.573,289.8521,289.573,289.7848,2376.0
2024-07-24 12:00:00,301.12,301.37,301.0,301.09,5408.0,289.9003,290.141,289.7848,289.8714,5408.0
2024-07-24 12:05:00,301.22,301.22,300.89,300.92,1958.0,289.9966,289.9966,289.6789,289.7077,1958.0
2024-07-24 12:10:00,301.03,301.4,301.02,301.26,3703.0,289.8136,290.1699,289.804,290.0351,3703.0
2024-07-24 12:15:00,301.26,301.57,301.26,301.33,11753.0,290.0351,290.3335,290.0351,290.1025,11753.0
2024-07-24 12:20:00,301.49,301.49,301.36,301.36,1738.0,290.2565,290.2565,290.1313,290.1313,1738.0
2024-07-24 12:25:00,301.36,301.36,300.98,300.98,1963.0,290.1313,290.1313,289.7655,289.7655,1963.0
2024-07-24 12:30:00,301.01,301.25,300.93,300.93,1400.0,289.7944,290.0254,289.7174,289.7174,1400.0
2024-07-24 12:35:00,300.92,301.14,300.81,301.13,3690.0,289.7077,289.9195,289.6018,289.9099,3690.0
2024-07-24 12:40:00,300.82,300.94,300.8,300.87,1300.0,289.6115,289.727,289.5922,289.6596,1300.0
2024-07-24 12:45:00,301.0,301.06,300.93,300.96,1458.0,289.7848,289.8425,289.7174,289.7462,1458.0
2024-07-24 12:50:00,300.97,300.97,300.56,300.56,2547.0,289.7559,289.7559,289.3612,289.3612,2547.0
2024-07-24 12:55:00,300.69,300.73,300.56,300.73,1000.0,289.4863,289.5248,289.3612,289.5248,1000.0
2024-07-24 13:00:00,300.73,300.88,300.67,300.83,1362.0,289.5248,289.6692,289.4671,289.6211,1362.0
2024-07-24 13:05:00,300.63,300.66,300.48,300.54,1020.0,289.4285,289.4574,289.2841,289.3419,1020.0
2024-07-24 13:10:00,300.6,300.6,300.21,300.21,1503.0,289.3997,289.3997,289.0242,289.0242,1503.0
2024-07-24 13:15:00,300.26,300.27,299.62,299.83,2267.0,289.0723,289.082,288.4562,288.6583,2267.0
2024-07-24 13:20:00,299.82,300.21,299.81,300.1,2043.0,288.6487,289.0242,288.6391,288.9183,2043.0
2024-07-24 13:25:00,299.89,300.14,299.56,299.56,2522.0,288.7161,288.9568,288.3984,288.3984,2522.0
2024-07-24 13:30:00,299.4,299.72,299.32,299.72,5690.0,288.2444,288.5524,288.1674,288.5524,5690.0
2024-07-24 13:35:00,299.78,299.85,299.5,299.56,3600.0,288.6102,288.6776,288.3406,288.3984,3600.0
2024-07-24 13:40:00,299.62,299.79,299.45,299.45,2082.0,288.4562,288.6198,288.2925,288.2925,2082.0
2024-07-24 13:45:00,299.59,299.63,299.41,299.5,4863.0,288.4273,288.4658,288.254,288.3406,4863.0
2024-07-24 13:50:00,299.37,299.85,299.37,299.8,3656.0,288.2155,288.6776,288.2155,288.6295,3656.0
2024-07-24 13:55:00,299.71,299.77,299.63,299.67,1400.0,288.5428,288.6006,288.4658,288.5043,1400.0
2024-07-24 14:00:00,299.63,299.84,299.37,299.56,3200.0,288.4658,288.668,288.2155,288.3984,3200.0
2024-07-24 14:05:00,299.56,299.78,299.36,299.41,11635.0,288.3984,288.6102,288.2059,288.254,11635.0
2024-07-24 14:10:00,299.36,299.49,299.13,299.13,1406.0,288.2059,288.331,287.9844,287.9844,1406.0
2024-07-24 14:15:00,298.93,298.93,298.55,298.55,1400.0,287.7919,287.7919,287.426,287.426,1400.0
2024-07-24 14:20:00,298.57,298.81,298.3,298.81,6957.0,287.4453,287.6764,287.1854,287.6764,6957.0
2024-07-24 14:25:00,298.82,299.01,298.69,298.72,2848.0,287.686,287.8689,287.5608,287.5897,2848.0
2024-07-24 14:30:00,298.81,299.17,298.7,298.98,4948.0,287.6764,288.0229,287.5705,287.84,4948.0
2024-07-24 14:35:00,298.92,298.96,298.65,298.78,2303.0,287.7823,287.8208,287.5223,287.6475,2303.0
2024-07-24 14:40:00,298.64,298.69,298.3,298.32,2269.0,287.5127,287.5608,287.1854,287.2046,2269.0
2024-07-24 14:45:00,298.38,298.39,297.72,297.87,5316.0,287.2624,287.272,286.627,286.7714,5316.0
2024-07-24 14:50:00,297.82,297.95,297.69,297.74,2610.0,286.7232,286.8484,286.5981,286.6462,2610.0
2024-07-24 14:55:00,298.01,298.51,297.95,297.95,2131.0,286.9062,287.3875,286.8484,286.8484,2131.0
2024-07-24 15:00:00,298.16,298.16,297.21,297.29,5761.0,287.0506,287.0506,286.136,286.213,5761.0
2024-07-24 15:05:00,297.38,297.43,297.15,297.15,2843.0,286.2996,286.3478,286.0782,286.0782,2843.0
2024-07-24 15:10:00,297.17,297.63,297.11,297.28,3402.0,286.0975,286.5403,286.0397,286.2034,3402.0
2024-07-24 15:15:00,297.19,297.24,296.9,296.92,2380.0,286.1167,286.1649,285.8375,285.8568,2380.0
2024-07-24 15:20:00,297.05,297.21,296.79,297.21,4762.0,285.9819,286.136,285.7316,286.136,4762.0
2024-07-24 15:25:00,297.24,297.24,296.78,297.08,2300.0,286.1649,286.1649,285.722,286.0108,2300.0
2024-07-24 15:30:00,296.99,297.37,296.91,297.37,3886.0,285.9242,286.29,285.8471,286.29,3886.0
2024-07-24 15:35:00,297.47,297.54,297.0,297.0,2179.0,286.3863,286.4537,285.9338,285.9338,2179.0
2024-07-24 15:40:00,297.05,297.19,296.92,297.01,5854.0,285.9819,286.1167,285.8568,285.9434,5854.0
2024-07-24 15:45:00,297.01,297.23,296.33,296.42,7915.0,285.9434,286.1552,285.2888,285.3754,7915.0
2024-07-24 15:50:00,296.72,296.84,295.82,296.07,9407.0,285.6642,285.7798,284.7978,285.0384,9407.0
2024-07-24 15:55:00,296.06,296.08,295.45,295.56,50717.0,285.0288,285.0481,284.4415,284.5474,50717.0
2024-07-25 09:30:00,297.5,297.5,297.0,297.0,5084.0,286.4152,286.4152,285.9338,285.9338,5084.0
2024-07-25 09:35:00,297.66,297.73,296.64,296.64,1431.0,286.5692,286.6366,285.5872,285.5872,1431.0
2024-07-25 09:40:00,297.32,297.88,296.88,297.46,750.0,286.2419,286.781,285.8183,286.3767,750.0
2024-07-25 09:45:00,297.41,297.9,297.4,297.9,300.0,286.3285,286.8003,286.3189,286.8003,300.0
2024-07-25 09:50:00,299.48,300.14,299.04,300.13,2933.0,288.3214,288.9568,287.8978,288.9472,2933.0
2024-07-25 09:55:00,300.02,301.22,300.0,300.35,6647.0,288.8413,289.9966,288.822,289.159,6647.0
2024-07-25 10:00:00,300.36,300.41,299.25,299.25,4309.0,289.1686,289.2167,288.1,288.1,4309.0
2024-07-25 10:05:00,299.15,299.6,298.68,299.56,3858.0,288.0037,288.4369,287.5512,288.3984,3858.0
2024-07-25 10:10:00,300.1,300.52,300.06,300.06,877.0,288.9183,289.3226,288.8798,288.8798,877.0
2024-07-25 10:15:00,300.33,300.33,299.62,300.1,1807.0,289.1397,289.1397,288.4562,288.9183,1807.0
2024-07-25 10:20:00,299.88,300.35,299.68,300.35,1684.0,288.7065,289.159,288.5139,289.159,1684.0
2024-07-25 10:25:00,300.14,300.28,299.8,299.97,2827.0,288.9568,289.0916,288.6295,288.7931,2827.0
2024-07-25 10:30:00,299.71,299.71,298.95,299.03,2230.0,288.5428,288.5428,287.8111,287.8882,2230.0
2024-07-25 10:35:00,298.97,298.97,298.22,298.22,7315.0,287.8304,287.8304,287.1083,287.1083,7315.0
2024-07-25 10:40:00,297.85,298.55,297.85,298.29,28271.0,286.7521,287.426,286.7521,287.1757,28271.0
2024-07-25 10:45:00,298.09,298.09,297.09,297.65,1312.0,286.9832,286.9832,286.0204,286.5596,1312.0
2024-07-25 10:50:00,297.9,298.09,297.71,297.75,11469.0,286.8003,286.9832,286.6173,286.6559,11469.0
2024-07-25 10:55:00,297.53,298.25,297.53,298.23,3954.0,286.444,287.1372,286.444,287.118,3954.0
2024-07-25 11:00:00,298.23,298.58,297.95,298.52,4160.0,287.118,287.4549,286.8484,287.3972,4160.0
2024-07-25 11:05:00,298.76,298.76,298.27,298.27,2632.0,287.6282,287.6282,287.1565,287.1565,2632.0
2024-07-25 11:10:00,298.22,298.22,297.94,297.94,2069.0,287.1083,287.1083,286.8388,286.8388,2069.0
2024-07-25 11:15:00,297.94,298.87,297.94,298.6,4950.0,286.8388,287.7341,286.8388,287.4742,4950.0
2024-07-25 11:20:00,298.53,298.62,298.53,298.61,600.0,287.4068,287.4934,287.4068,287.4838,600.0
2024-07-25 11:25:00,298.38,298.62,298.32,298.39,1151.0,287.2624,287.4934,287.2046,287.272,1151.0
2024-07-25 11:30:00,298.32,298.65,298.16,298.6,2200.0,287.2046,287.5223,287.0506,287.4742,2200.0
2024-07-25 11:35:00,298.6,298.62,298.25,298.53,1600.0,287.4742,287.4934,287.1372,287.4068,1600.0
2024-07-25 11:40:00,298.54,298.9,298.54,298.64,3494.0,287.4164,287.763,287.4164,287.5127,3494.0
2024-07-25 11:45:00,298.73,299.13,298.55,298.55,1815.0,287.5993,287.9844,287.426,287.426,1815.0
2024-07-25 11:50:00,298.55,298.56,298.27,298.27,461.0,287.426,287.4357,287.1565,287.1565,461.0
2024-07-25 11:55:00,298.36,298.37,298.16,298.21,762.0,287.2431,287.2527,287.0506,287.0987,762.0
2024-07-25 12:00:00,298.08,298.08,297.94,298.08,1500.0,286.9736,286.9736,286.8388,286.9736,1500.0
2024-07-25 12:05:00,297.92,297.92,297.69,297.69,500.0,286.8195,286.8195,286.5981,286.5981,500.0
2024-07-25 12:10:00,297.93,297.97,297.62,297.93,1930.0,286.8291,286.8677,286.5307,286.8291,1930.0
2024-07-25 12:15:00,298.04,298.33,298.03,298.26,1903.0,286.935,287.2142,286.9254,287.1468,1903.0
2024-07-25 12:20:00,298.16,298.29,297.82,298.24,1100.0,287.0506,287.1757,286.7232,287.1276,1100.0
2024-07-25 12:25:00,298.3,298.3,298.16,298.16,200.0,287.1854,287.1854,287.0506,287.0506,200.0
2024-07-25 12:30:00,298.03,298.17,297.93,297.97,1317.0,286.9254,287.0602,286.8291,286.8677,1317.0
2024-07-25 12:35:00,297.93,298.23,297.93,298.19,904.0,286.8291,287.118,286.8291,287.0795,904.0
2024-07-25 12:40:00,298.25,298.26,298.04,298.04,300.0,287.1372,287.1468,286.935,286.935,300.0
2024-07-25 12:45:00,297.87,297.87,297.87,297.87,100.0,286.7714,286.7714,286.7714,286.7714,100.0
2024-07-25 12:50:00,297.61,297.72,297.33,297.72,1400.0,286.5211,286.627,286.2515,286.627,1400.0
2024-07-25 12:55:00,297.69,297.9,297.44,297.44,815.0,286.5981,286.8003,286.3574,286.3574,815.0
2024-07-25 13:00:00,297.55,297.74,297.35,297.74,520.0,286.4633,286.6462,286.2708,286.6462,520.0
2024-07-25 13:05:00,297.45,297.78,297.31,297.78,900.0,286.367,286.6847,286.2322,286.6847,900.0
2024-07-25 13:10:00,297.9,297.9,297.57,297.57,1050.0,286.8003,286.8003,286.4826,286.4826,1050.0
2024-07-25 13:15:00,297.5,297.5,296.89,297.25,1401.0,286.4152,286.4152,285.8279,286.1745,1401.0
2024-07-25 13:20:00,297.29,297.29,296.61,296.61,606.0,286.213,286.213,285.5583,285.5583,606.0
2024-07-25 13:25:00,296.41,296.41,295.94,295.94,600.0,285.3658,285.3658,284.9133,284.9133,600.0
2024-07-25 13:30:00,295.71,295.75,295.31,295.58,2129.0,284.6919,284.7304,284.3068,284.5667,2129.0
2024-07-25 13:35:00,295.37,295.85,295.37,295.49,1600.0,284.3645,284.8266,284.3645,284.4801,1600.0
2024-07-25 13:40:00,295.66,295.75,295.19,295.32,500.0,284.6437,284.7304,284.1912,284.3164,500.0
2024-07-25 13:45:00,295.21,295.24,294.92,294.92,986.0,284.2105,284.2394,283.9313,283.9313,986.0
2024-07-25 13:50:00,294.92,295.38,294.8,295.38,1200.0,283.9313,284.3742,283.8158,284.3742,1200.0
2024-07-25 13:55:00,295.23,295.4,295.1,295.4,493.0,284.2297,284.3934,284.1046,284.3934,493.0
2024-07-25 14:00:00,295.1,295.17,294.84,294.94,1657.0,284.1046,284.172,283.8543,283.9506,1657.0
2024-07-25 14:05:00,295.01,295.31,294.98,295.31,900.0,284.0179,284.3068,283.9891,284.3068,900.0
2024-07-25 14:10:00,295.37,295.38,294.88,295.01,1348.0,284.3645,284.3742,283.8928,284.0179,1348.0
2024-07-25 14:15:00,294.84,294.84,294.64,294.7,400.0,283.8543,283.8543,283.6617,283.7195,400.0
2024-07-25 14:20:00,294.47,294.85,294.47,294.64,400.0,283.4981,283.8639,283.4981,283.6617,400.0
2024-07-25 14:25:00,294.65,294.65,294.11,294.11,1659.0,283.6714,283.6714,283.1515,283.1515,1659.0
2024-07-25 14:30:00,294.33,294.74,294.33,294.64,1600.0,283.3633,283.758,283.3633,283.6617,1600.0
2024-07-25 14:35:00,294.69,294.69,294.29,294.29,2950.0,283.7099,283.7099,283.3248,283.3248,2950.0
2024-07-25 14:40:00,294.28,294.43,293.95,294.13,6244.0,283.3151,283.4596,282.9974,283.1707,6244.0
2024-07-25 14:45:00,294.13,294.13,293.44,293.57,4916.0,283.1707,283.1707,282.5064,282.6316,4916.0
2024-07-25 14:50:00,293.56,294.02,293.56,293.77,2549.0,282.622,283.0648,282.622,282.8241,2549.0
2024-07-25 14:55:00,293.53,294.39,293.5,294.25,2411.0,282.5931,283.421,282.5642,283.2863,2411.0
2024-07-25 15:00:00,294.06,294.3,293.86,294.25,2042.0,283.1033,283.3344,282.9108,283.2863,2042.0
2024-07-25 15:05:00,294.29,294.37,293.83,293.99,2796.0,283.3248,283.4018,282.8819,283.0359,2796.0
2024-07-25 15:10:00,294.01,294.64,294.01,294.5,2702.0,283.0552,283.6617,283.0552,283.5269,2702.0
2024-07-25 15:15:00,294.66,295.52,294.66,295.33,2809.0,283.681,284.5089,283.681,284.326,2809.0
2024-07-25 15:20:00,295.09,295.41,295.06,295.25,1722.0,284.095,284.403,284.0661,284.249,1722.0
2024-07-25 15:25:00,295.31,296.01,295.3,296.0,2204.0,284.3068,284.9807,284.2971,284.9711,2204.0
2024-07-25 15:30:00,296.0,296.3,295.78,296.15,3959.0,284.9711,285.2599,284.7593,285.1155,3959.0
2024-07-25 15:35:00,295.98,296.31,295.73,295.73,4321.0,284.9518,285.2695,284.7111,284.7111,4321.0
2024-07-25 15:40:00,295.73,296.08,295.61,295.99,3500.0,284.7111,285.0481,284.5956,284.9614,3500.0
2024-07-25 15:45:00,296.0,296.28,295.93,296.27,7761.0,284.9711,285.2406,284.9037,285.231,7761.0
2024-07-25 15:50:00,296.15,296.54,295.54,295.67,11922.0,285.1155,285.4909,284.5282,284.6534,11922.0
2024-07-25 15:55:00,295.65,295.86,294.89,295.09,34797.0,284.6341,284.8363,283.9024,284.095,34797.0
2024-07-26 09:30:00,296.25,297.58,295.44,296.63,5119.0,285.2117,286.4922,284.4319,285.5776,5119.0
2024-07-26 09:35:00,297.66,298.49,296.91,297.99,1891.0,286.5692,287.3683,285.8471,286.8869,1891.0
2024-07-26 09:40:00,298.14,299.33,297.95,299.33,2400.0,287.0313,288.177,286.8484,288.177,2400.0
2024-07-26 09:45:00,299.33,299.68,298.98,299.68,1443.0,288.177,288.5139,287.84,288.5139,1443.0
2024-07-26 09:50:00,299.27,299.6,299.05,299.16,2121.0,288.1192,288.4369,287.9074,288.0133,2121.0
2024-07-26 09:55:00,299.16,299.16,297.34,297.34,2350.0,288.0133,288.0133,286.2611,286.2611,2350.0
2024-07-26 10:00:00,296.92,298.64,296.91,298.64,913.0,285.8568,287.5127,285.8471,287.5127,913.0
2024-07-26 10:05:00,298.54,299.05,298.25,298.25,725.0,287.4164,287.9074,287.1372,287.1372,725.0
2024-07-26 10:10:00,298.25,298.25,298.25,298.25,0.0,287.1372,287.1372,287.1372,287.1372,0.0
2024-07-26 10:15:00,298.12,298.91,298.12,298.25,979.0,287.0121,287.7726,287.0121,287.1372,979.0
2024-07-26 10:20:00,298.9,299.16,298.88,299.16,571.0,287.763,288.0133,287.7437,288.0133,571.0
2024-07-26 10:25:00,299.1,299.58,298.86,299.16,1909.0,287.9555,288.4177,287.7245,288.0133,1909.0
2024-07-26 10:30:00,298.93,298.94,298.49,298.51,660.0,287.7919,287.8015,287.3683,287.3875,660.0
2024-07-26 10:35:00,298.41,298.51,298.06,298.33,1029.0,287.2913,287.3875,286.9543,287.2142,1029.0
2024-07-26 10:40:00,299.18,299.19,299.18,299.19,200.0,288.0326,288.0422,288.0326,288.0422,200.0
2024-07-26 10:45:00,299.34,299.6,299.02,299.02,835.0,288.1866,288.4369,287.8785,287.8785,835.0
2024-07-26 10:50:00,298.89,299.35,298.78,299.35,1210.0,287.7534,288.1962,287.6475,288.1962,1210.0
2024-07-26 10:55:00,299.13,299.13,298.67,298.78,570.0,287.9844,287.9844,287.5416,287.6475,570.0
2024-07-26 11:00:00,298.92,299.22,298.87,299.0,800.0,287.7823,288.0711,287.7341,287.8593,800.0
2024-07-26 11:05:00,298.87,298.97,298.59,298.9,2268.0,287.7341,287.8304,287.4646,287.763,2268.0
2024-07-26 11:10:00,298.92,299.16,298.92,299.15,500.0,287.7823,288.0133,287.7823,288.0037,500.0
2024-07-26 11:15:00,299.36,299.36,298.55,298.91,2528.0,288.2059,288.2059,287.426,287.7726,2528.0
2024-07-26 11:20:00,299.22,299.61,299.21,299.61,607.0,288.0711,288.4465,288.0615,288.4465,607.0
2024-07-26 11:25:00,299.81,299.93,299.81,299.93,200.0,288.6391,288.7546,288.6391,288.7546,200.0
2024-07-26 11:30:00,300.12,300.17,299.37,299.37,1543.0,288.9375,288.9857,288.2155,288.2155,1543.0
2024-07-26 11:35:00,299.62,299.89,299.61,299.89,200.0,288.4562,288.7161,288.4465,288.7161,200.0
2024-07-26 11:40:00,299.79,299.98,299.61,299.63,1242.0,288.6198,288.8028,288.4465,288.4658,1242.0
2024-07-26 11:45:00,299.63,299.64,298.75,298.75,1492.0,288.4658,288.4754,287.6186,287.6186,1492.0
2024-07-26 11:50:00,299.01,300.17,298.8,299.97,1563.0,287.8689,288.9857,287.6667,288.7931,1563.0
2024-07-26 11:55:00,300.24,300.77,300.24,300.77,500.0,289.0531,289.5633,289.0531,289.5633,500.0
2024-07-26 12:00:00,300.86,300.95,300.86,300.95,279.0,289.65,289.7366,289.65,289.7366,279.0
2024-07-26 12:05:00,300.84,301.14,300.36,300.76,2899.0,289.6307,289.9195,289.1686,289.5537,2899.0
2024-07-26 12:10:00,300.75,300.75,300.3,300.3,600.0,289.5441,289.5441,289.1108,289.1108,600.0
2024-07-26 12:15:00,300.3,300.3,300.3,300.3,0.0,289.1108,289.1108,289.1108,289.1108,0.0
2024-07-26 12:20:00,300.61,300.88,300.52,300.67,1626.0,289.4093,289.6692,289.3226,289.4671,1626.0
2024-07-26 12:25:00,300.64,300.88,300.64,300.77,1672.0,289.4382,289.6692,289.4382,289.5633,1672.0
2024-07-26 12:30:00,300.67,300.81,300.1,300.1,1534.0,289.4671,289.6018,288.9183,288.9183,1534.0
2024-07-26 12:35:00,300.33,300.33,299.99,299.99,541.0,289.1397,289.1397,288.8124,288.8124,541.0
2024-07-26 12:40:00,300.18,300.29,299.93,300.29,1310.0,288.9953,289.1012,288.7546,289.1012,1310.0
2024-07-26 12:45:00,300.44,300.72,300.02,300.02,1360.0,289.2456,289.5152,288.8413,288.8413,1360.0
2024-07-26 12:50:00,300.02,300.02,300.02,300.02,0.0,288.8413,288.8413,288.8413,288.8413,0.0
2024-07-26 12:55:00,300.46,300.76,300.46,300.51,569.0,289.2649,289.5537,289.2649,289.313,569.0
2024-07-26 13:00:00,300.9,300.94,300.9,300.94,200.0,289.6885,289.727,289.6885,289.727,200.0
2024-07-26 13:05:00,300.73,300.93,300.35,300.57,2512.0,289.5248,289.7174,289.159,289.3708,2512.0
2024-07-26 13:10:00,300.68,300.82,300.67,300.81,400.0,289.4767,289.6115,289.4671,289.6018,400.0
2024-07-26 13:15:00,300.55,300.78,300.54,300.78,406.0,289.3515,289.573,289.3419,289.573,406.0
2024-07-26 13:20:00,300.89,300.91,300.8,300.91,400.0,289.6789,289.6981,289.5922,289.6981,400.0
2024-07-26 13:25:00,300.94,301.2,300.72,301.2,900.0,289.727,289.9773,289.5152,289.9773,900.0
2024-07-26 13:30:00,301.1,301.23,300.34,300.51,2519.0,289.881,290.0062,289.1493,289.313,2519.0
2024-07-26 13:35:00,300.27,300.52,299.88,299.88,2012.0,289.082,289.3226,288.7065,288.7065,2012.0
2024-07-26 13:40:00,300.21,300.23,299.97,300.12,400.0,289.0242,289.0434,288.7931,288.9375,400.0
2024-07-26 13:45:00,300.12,300.34,300.12,300.34,600.0,288.9375,289.1493,288.9375,289.1493,600.0
2024-07-26 13:50:00,300.36,300.36,299.97,300.28,500.0,289.1686,289.1686,288.7931,289.0916,500.0
2024-07-26 13:55:00,300.34,300.36,300.16,300.17,604.0,289.1493,289.1686,288.9761,288.9857,604.0
2024-07-26 14:00:00,300.17,300.22,299.66,299.67,1471.0,288.9857,289.0338,288.4947,288.5043,1471.0
2024-07-26 14:05:00,299.87,299.87,299.77,299.78,300.0,288.6969,288.6969,288.6006,288.6102,300.0
2024-07-26 14:10:00,299.79,299.79,299.45,299.48,2209.0,288.6198,288.6198,288.2925,288.3214,2209.0
2024-07-26 14:15:00,299.61,299.89,299.6,299.78,1200.0,288.4465,288.7161,288.4369,288.6102,1200.0
2024-07-26 14:20:00,299.78,299.96,299.64,299.95,800.0,288.6102,288.7835,288.4754,288.7739,800.0
2024-07-26 14:25:00,300.03,300.09,299.6,299.72,1193.0,288.8509,288.9087,288.4369,288.5524,1193.0
2024-07-26 14:30:00,299.69,299.69,299.41,299.59,733.0,288.5236,288.5236,288.254,288.4273,733.0
2024-07-26 14:35:00,299.6,300.01,299.6,299.97,500.0,288.4369,288.8316,288.4369,288.7931,500.0
2024-07-26 14:40:00,299.98,300.27,299.77,299.88,1655.0,288.8028,289.082,288.6006,288.7065,1655.0
2024-07-26 14:45:00,299.78,300.01,299.78,300.0,670.0,288.6102,288.8316,288.6102,288.822,670.0
2024-07-26 14:50:00,299.99,300.01,299.73,299.76,2303.0,288.8124,288.8316,288.5621,288.591,2303.0
2024-07-26 14:55:00,299.8,300.07,299.52,300.07,2148.0,288.6295,288.8894,288.3599,288.8894,2148.0
2024-07-26 15:00:00,300.22,300.22,300.08,300.08,534.0,289.0338,289.0338,288.899,288.899,534.0
2024-07-26 15:05:00,300.06,300.28,299.86,300.28,2303.0,288.8798,289.0916,288.6872,289.0916,2303.0
2024-07-26 15:10:00,300.3,300.55,300.3,300.55,662.0,289.1108,289.3515,289.1108,289.3515,662.0
2024-07-26 15:15:00,300.76,300.9,300.48,300.9,2569.0,289.5537,289.6885,289.2841,289.6885,2569.0
2024-07-26 15:20:00,300.82,300.84,300.65,300.82,2484.0,289.6115,289.6307,289.4478,289.6115,2484.0
2024-07-26 15:25:00,300.87,301.07,300.66,300.66,1507.0,289.6596,289.8521,289.4574,289.4574,1507.0
2024-07-26 15:30:00,300.57,300.7,299.96,300.23,3063.0,289.3708,289.4959,288.7835,289.0434,3063.0
2024-07-26 15:35:00,300.34,300.5,300.06,300.41,1514.0,289.1493,289.3034,288.8798,289.2167,1514.0
2024-07-26 15:40:00,300.41,300.45,300.3,300.39,1627.0,289.2167,289.2552,289.1108,289.1975,1627.0
2024-07-26 15:45:00,300.42,301.15,300.27,301.13,3014.0,289.2264,289.9292,289.082,289.9099,3014.0
2024-07-26 15:50:00,301.03,301.94,299.64,299.71,14799.0,289.8136,290.6897,288.4754,288.5428,14799.0
2024-07-26 15:55:00,299.68,300.85,299.68,300.79,27504.0,288.5139,289.6403,288.5139,289.5826,27504.0
2024-07-29 09:30:00,300.51,300.86,298.98,298.98,6885.0,289.313,289.65,287.84,287.84,6885.0
2024-07-29 09:35:00,299.25,299.26,297.03,298.49,2110.0,288.1,288.1096,285.9627,287.3683,2110.0
2024-07-29 09:40:00,299.41,300.35,298.76,298.76,4653.0,288.254,289.159,287.6282,287.6282,4653.0
2024-07-29 09:45:00,299.32,300.27,299.12,300.27,1267.0,288.1674,289.082,287.9748,289.082,1267.0
2024-07-29 09:50:00,298.78,299.79,298.6,299.75,1120.0,287.6475,288.6198,287.4742,288.5813,1120.0
2024-07-29 09:55:00,299.81,300.33,299.81,300.33,1203.0,288.6391,289.1397,288.6391,289.1397,1203.0
2024-07-29 10:00:00,300.06,300.7,299.82,300.37,1838.0,288.8798,289.4959,288.6487,289.1782,1838.0
2024-07-29 10:05:00,300.3,300.9,300.03,300.5,2350.0,289.1108,289.6885,288.8509,289.3034,2350.0
2024-07-29 10:10:00,300.15,300.15,299.95,300.05,912.0,288.9664,288.9664,288.7739,288.8702,912.0
2024-07-29 10:15:00,300.16,300.3,299.89,300.03,1024.0,288.9761,289.1108,288.7161,288.8509,1024.0
2024-07-29 10:20:00,300.2,300.2,300.2,300.2,100.0,289.0146,289.0146,289.0146,289.0146,100.0
2024-07-29 10:25:00,299.87,300.38,299.7,300.0,1891.0,288.6969,289.1879,288.5332,288.822,1891.0
2024-07-29 10:30:00,299.63,299.63,298.51,298.6,2773.0,288.4658,288.4658,287.3875,287.4742,2773.0
2024-07-29 10:35:00,298.22,298.65,298.15,298.61,1554.0,287.1083,287.5223,287.0409,287.4838,1554.0
2024-07-29 10:40:00,298.56,299.76,298.56,299.26,1990.0,287.4357,288.591,287.4357,288.1096,1990.0
2024-07-29 10:45:00,299.26,299.59,299.21,299.21,2300.0,288.1096,288.4273,288.0615,288.0615,2300.0
2024-07-29 10:50:00,299.2,299.85,299.17,299.8,3657.0,288.0518,288.6776,288.0229,288.6295,3657.0
2024-07-29 10:55:00,300.33,300.33,300.33,300.33,155.0,289.1397,289.1397,289.1397,289.1397,155.0
2024-07-29 11:00:00,300.61,300.87,300.27,300.39,2347.0,289.4093,289.6596,289.082,289.1975,2347.0
2024-07-29 11:05:00,300.51,300.51,300.38,300.38,200.0,289.313,289.313,289.1879,289.1879,200.0
2024-07-29 11:10:00,300.49,300.49,300.07,300.07,300.0,289.2938,289.2938,288.8894,288.8894,300.0
2024-07-29 11:15:00,300.29,300.29,300.29,300.29,200.0,289.1012,289.1012,289.1012,289.1012,200.0
2024-07-29 11:20:00,300.53,301.41,300.53,301.41,5157.0,289.3323,290.1795,289.3323,290.1795,5157.0
2024-07-29 11:25:00,301.41,301.56,301.2,301.4,4395.0,290.1795,290.3239,289.9773,290.1699,4395.0
2024-07-29 11:30:00,301.37,302.04,301.29,301.42,5270.0,290.141,290.786,290.064,290.1891,5270.0
2024-07-29 11:35:00,301.6,301.96,301.6,301.68,1200.0,290.3624,290.709,290.3624,290.4394,1200.0
2024-07-29 11:40:00,301.51,301.57,300.96,301.5,951.0,290.2758,290.3335,289.7462,290.2661,951.0
2024-07-29 11:45:00,301.26,302.08,301.26,301.64,3858.0,290.0351,290.8245,290.0351,290.4009,3858.0
2024-07-29 11:50:00,301.81,301.98,301.71,301.93,1135.0,290.5646,290.7282,290.4683,290.6801,1135.0
2024-07-29 11:55:00,302.26,302.65,301.77,302.65,2440.0,290.9978,291.3733,290.5261,291.3733,2440.0
2024-07-29 12:00:00,302.6,302.8,302.34,302.53,1113.0,291.3251,291.5177,291.0748,291.2577,1113.0
2024-07-29 12:05:00,302.81,303.22,302.79,303.13,1400.0,291.5273,291.922,291.5081,291.8354,1400.0
2024-07-29 12:10:00,303.13,303.13,302.77,302.99,6558.0,291.8354,291.8354,291.4888,291.7006,6558.0
2024-07-29 12:15:00,303.21,303.21,302.35,302.35,3889.0,291.9124,291.9124,291.0845,291.0845,3889.0
2024-07-29 12:20:00,302.22,302.71,302.22,302.57,400.0,290.9593,291.431,290.9593,291.2963,400.0
2024-07-29 12:25:00,302.58,302.58,302.23,302.23,800.0,291.3059,291.3059,290.9689,290.9689,800.0
2024-07-29 12:30:00,302.0,302.35,302.0,302.35,200.0,290.7475,291.0845,290.7475,291.0845,200.0
2024-07-29 12:35:00,302.47,302.61,301.83,301.89,5718.0,291.2,291.3348,290.5838,290.6416,5718.0
2024-07-29 12:40:00,301.52,301.74,301.32,301.5,1891.0,290.2854,290.4972,290.0928,290.2661,1891.0
2024-07-29 12:45:00,301.5,301.5,301.47,301.48,400.0,290.2661,290.2661,290.2372,290.2469,400.0
2024-07-29 12:50:00,301.48,301.56,301.39,301.39,2160.0,290.2469,290.3239,290.1602,290.1602,2160.0
2024-07-29 12:55:00,301.53,301.71,301.17,301.17,2749.0,290.295,290.4683,289.9484,289.9484,2749.0
2024-07-29 13:00:00,301.22,301.23,301.19,301.23,344.0,289.9966,290.0062,289.9677,290.0062,344.0
2024-07-29 13:05:00,301.17,301.51,301.02,301.02,1778.0,289.9484,290.2758,289.804,289.804,1778.0
2024-07-29 13:10:00,301.43,301.52,301.21,301.52,542.0,290.1987,290.2854,289.9869,290.2854,542.0
2024-07-29 13:15:00,301.58,301.62,300.88,301.19,1384.0,290.3431,290.3817,289.6692,289.9677,1384.0
2024-07-29 13:20:00,301.19,301.19,301.18,301.19,200.0,289.9677,289.9677,289.958,289.9677,200.0
2024-07-29 13:25:00,300.92,301.19,300.64,300.76,2374.0,289.7077,289.9677,289.4382,289.5537,2374.0
2024-07-29 13:30:00,300.81,300.83,300.44,300.44,510.0,289.6018,289.6211,289.2456,289.2456,510.0
2024-07-29 13:35:00,300.75,300.95,300.43,300.95,2442.0,289.5441,289.7366,289.236,289.7366,2442.0
2024-07-29 13:40:00,300.97,301.16,300.83,301.0,2400.0,289.7559,289.9388,289.6211,289.7848,2400.0
2024-07-29 13:45:00,300.99,300.99,300.86,300.96,813.0,289.7751,289.7751,289.65,289.7462,813.0
2024-07-29 13:50:00,301.0,301.18,300.97,300.97,2308.0,289.7848,289.958,289.7559,289.7559,2308.0
2024-07-29 13:55:00,300.97,301.11,300.84,301.0,1085.0,289.7559,289.8907,289.6307,289.7848,1085.0
2024-07-29 14:00:00,300.88,300.91,300.55,300.91,1902.0,289.6692,289.6981,289.3515,289.6981,1902.0
2024-07-29 14:05:00,300.84,300.93,300.63,300.63,1769.0,289.6307,289.7174,289.4285,289.4285,1769.0
2024-07-29 14:10:00,300.85,300.87,300.78,300.78,600.0,289.6403,289.6596,289.573,289.573,600.0
2024-07-29 14:15:00,300.67,300.87,300.23,300.81,3275.0,289.4671,289.6596,289.0434,289.6018,3275.0
2024-07-29 14:20:00,300.93,301.21,300.84,301.21,1793.0,289.7174,289.9869,289.6307,289.9869,1793.0
2024-07-29 14:25:00,301.16,301.48,301.14,301.48,1438.0,289.9388,290.2469,289.9195,290.2469,1438.0
2024-07-29 14:30:00,301.46,301.71,301.42,301.71,1800.0,290.2276,290.4683,290.1891,290.4683,1800.0
2024-07-29 14:35:00,301.5,301.78,301.5,301.58,698.0,290.2661,290.5357,290.2661,290.3431,698.0
2024-07-29 14:40:00,301.71,301.76,301.55,301.55,2321.0,290.4683,290.5164,290.3143,290.3143,2321.0
2024-07-29 14:45:00,301.54,301.69,301.5,301.5,1135.0,290.3046,290.449,290.2661,290.2661,1135.0
2024-07-29 14:50:00,301.33,301.33,301.33,301.33,100.0,290.1025,290.1025,290.1025,290.1025,100.0
2024-07-29 14:55:00,301.56,301.99,301.56,301.97,2564.0,290.3239,290.7379,290.3239,290.7186,2564.0
2024-07-29 15:00:00,301.97,302.36,301.88,302.34,2168.0,290.7186,291.0941,290.632,291.0748,2168.0
2024-07-29 15:05:00,302.5,302.54,302.26,302.26,2993.0,291.2289,291.2674,290.9978,290.9978,2993.0
2024-07-29 15:10:00,302.13,302.4,301.59,301.71,3431.0,290.8727,291.1326,290.3528,290.4683,3431.0
2024-07-29 15:15:00,301.49,301.61,301.36,301.6,1155.0,290.2565,290.372,290.1313,290.3624,1155.0
2024-07-29 15:20:00,301.61,301.82,301.6,301.66,2897.0,290.372,290.5742,290.3624,290.4202,2897.0
2024-07-29 15:25:00,301.49,301.89,301.45,301.72,1982.0,290.2565,290.6416,290.218,290.4779,1982.0
2024-07-29 15:30:00,301.9,302.07,301.69,302.0,2176.0,290.6512,290.8149,290.449,290.7475,2176.0
2024-07-29 15:35:00,301.91,302.58,301.91,302.49,4300.0,290.6608,291.3059,290.6608,291.2192,4300.0
2024-07-29 15:40:00,302.47,302.68,302.44,302.61,6262.0,291.2,291.4022,291.1711,291.3348,6262.0
2024-07-29 15:45:00,302.62,303.06,302.55,302.96,6377.0,291.3444,291.768,291.277,291.6717,6377.0
2024-07-29 15:50:00,303.2,303.44,302.66,302.74,15013.0,291.9028,292.1338,291.3829,291.4599,15013.0
2024-07-29 15:55:00,302.81,303.29,302.62,302.81,26907.0,291.5273,291.9894,291.3444,291.5273,26907.0
2024-07-30 09:30:00,303.89,305.0,301.87,302.82,8941.0,292.5671,293.6357,290.6223,291.5369,8941.0
2024-07-30 09:35:00,302.82,303.15,302.02,303.15,1170.0,291.5369,291.8546,290.7668,291.8546,1170.0
2024-07-30 09:40:00,303.07,304.17,302.2,303.0,1200.0,291.7776,292.8366,290.94,291.7102,1200.0
2024-07-30 09:45:00,303.0,305.01,302.68,305.01,2159.0,291.7102,293.6453,291.4022,293.6453,2159.0
2024-07-30 09:50:00,304.67,305.84,304.66,305.15,1242.0,293.318,294.4444,293.3084,293.7801,1242.0
2024-07-30 09:55:00,305.15,305.15,304.1,304.53,3683.0,293.7801,293.7801,292.7692,293.1832,3683.0
2024-07-30 10:00:00,304.2,304.2,303.25,303.3,1870.0,292.8655,292.8655,291.9509,291.9991,1870.0
2024-07-30 10:05:00,303.3,303.3,302.28,302.5,1466.0,291.9991,291.9991,291.0171,291.2289,1466.0
2024-07-30 10:10:00,303.25,303.31,302.53,302.54,2901.0,291.9509,292.0087,291.2577,291.2674,2901.0
2024-07-30 10:15:00,302.56,303.22,302.56,303.0,2357.0,291.2866,291.922,291.2866,291.7102,2357.0
2024-07-30 10:20:00,302.96,303.03,302.65,302.65,2748.0,291.6717,291.7391,291.3733,291.3733,2748.0
2024-07-30 10:25:00,302.53,302.53,301.56,302.1,1567.0,291.2577,291.2577,290.3239,290.8438,1567.0
2024-07-30 10:30:00,302.1,302.1,301.18,301.53,8733.0,290.8438,290.8438,289.958,290.295,8733.0
2024-07-30 10:35:00,301.05,301.89,300.87,301.87,13251.0,289.8329,290.6416,289.6596,290.6223,13251.0
2024-07-30 10:40:00,301.87,301.87,301.63,301.81,1150.0,290.6223,290.6223,290.3913,290.5646,1150.0
2024-07-30 10:45:00,301.81,302.62,301.81,302.41,2095.0,290.5646,291.3444,290.5646,291.1422,2095.0
2024-07-30 10:50:00,302.48,303.49,302.48,303.49,3039.0,291.2096,292.182,291.2096,292.182,3039.0
2024-07-30 10:55:00,303.28,303.28,302.38,302.6,1844.0,291.9798,291.9798,291.1133,291.3251,1844.0
2024-07-30 11:00:00,302.84,303.08,302.74,303.03,1103.0,291.5562,291.7873,291.4599,291.7391,1103.0
2024-07-30 11:05:00,303.19,303.44,302.72,303.13,2914.0,291.8932,292.1338,291.4407,291.8354,2914.0
2024-07-30 11:10:00,303.13,303.44,303.13,303.44,200.0,291.8354,292.1338,291.8354,292.1338,200.0
2024-07-30 11:15:00,303.43,303.81,303.28,303.81,1003.0,292.1242,292.4901,291.9798,292.4901,1003.0
2024-07-30 11:20:00,303.64,304.14,303.52,304.13,7136.0,292.3264,292.8078,292.2109,292.7981,7136.0
2024-07-30 11:25:00,304.19,304.31,303.93,304.1,2100.0,292.8559,292.9714,292.6056,292.7692,2100.0
2024-07-30 11:30:00,303.94,303.98,303.14,303.16,2700.0,292.6152,292.6537,291.845,291.8643,2700.0
2024-07-30 11:35:00,303.11,303.51,302.83,303.5,3409.0,291.8161,292.2012,291.5466,292.1916,3409.0
2024-07-30 11:40:00,303.38,303.56,302.96,302.96,1566.0,292.0761,292.2494,291.6717,291.6717,1566.0
2024-07-30 11:45:00,303.0,303.16,303.0,303.16,3939.0,291.7102,291.8643,291.7102,291.8643,3939.0
2024-07-30 11:50:00,303.3,303.54,303.0,303.34,4710.0,291.9991,292.2301,291.7102,292.0376,4710.0
2024-07-30 11:55:00,303.3,303.68,302.84,303.65,2601.0,291.9991,292.3649,291.5562,292.336,2601.0
2024-07-30 12:00:00,303.84,303.85,303.21,303.21,1565.0,292.5189,292.5286,291.9124,291.9124,1565.0
2024-07-30 12:05:00,303.39,303.76,303.39,303.76,813.0,292.0857,292.4419,292.0857,292.4419,813.0
2024-07-30 12:10:00,303.69,303.69,303.35,303.53,1790.0,292.3745,292.3745,292.0472,292.2205,1790.0
2024-07-30 12:15:00,303.37,303.38,303.12,303.38,500.0,292.0664,292.0761,291.8258,292.0761,500.0
2024-07-30 12:20:00,303.18,303.18,302.94,303.13,428.0,291.8835,291.8835,291.6525,291.8354,428.0
2024-07-30 12:25:00,303.13,303.71,303.13,303.65,4323.0,291.8354,292.3938,291.8354,292.336,4323.0
2024-07-30 12:30:00,303.89,303.97,303.64,303.64,2404.0,292.5671,292.6441,292.3264,292.3264,2404.0
2024-07-30 12:35:00,303.63,303.8,303.63,303.8,686.0,292.3168,292.4804,292.3168,292.4804,686.0
2024-07-30 12:40:00,303.8,304.0,303.63,303.63,1501.0,292.4804,292.673,292.3168,292.3168,1501.0
2024-07-30 12:45:00,303.71,304.04,303.59,303.84,1750.0,292.3938,292.7115,292.2783,292.5189,1750.0
2024-07-30 12:50:00,304.05,304.05,303.75,303.83,900.0,292.7211,292.7211,292.4323,292.5093,900.0
2024-07-30 12:55:00,303.97,304.02,303.64,303.65,1301.0,292.6441,292.6922,292.3264,292.336,1301.0
2024-07-30 13:00:00,303.47,303.59,303.33,303.59,1189.0,292.1627,292.2783,292.0279,292.2783,1189.0
2024-07-30 13:05:00,303.42,303.65,303.27,303.65,1930.0,292.1146,292.336,291.9702,292.336,1930.0
2024-07-30 13:10:00,303.65,303.9,303.65,303.9,3276.0,292.336,292.5767,292.336,292.5767,3276.0
2024-07-30 13:15:00,303.86,303.87,303.66,303.79,1877.0,292.5382,292.5478,292.3456,292.4708,1877.0
2024-07-30 13:20:00,303.65,303.77,303.55,303.77,1100.0,292.336,292.4515,292.2397,292.4515,1100.0
2024-07-30 13:25:00,303.73,303.73,303.49,303.5,1052.0,292.413,292.413,292.182,292.1916,1052.0
2024-07-30 13:30:00,303.44,303.96,303.44,303.96,3150.0,292.1338,292.6345,292.1338,292.6345,3150.0
2024-07-30 13:35:00,303.78,303.92,303.4,303.92,3737.0,292.4612,292.596,292.0953,292.596,3737.0
2024-07-30 13:40:00,303.92,303.92,303.67,303.8,1100.0,292.596,292.596,292.3553,292.4804,1100.0
2024-07-30 13:45:00,303.73,304.02,303.4,303.4,3400.0,292.413,292.6922,292.0953,292.0953,3400.0
2024-07-30 13:50:00,303.4,303.51,303.04,303.29,2149.0,292.0953,292.2012,291.7487,291.9894,2149.0
2024-07-30 13:55:00,303.41,304.09,303.29,303.9,4798.0,292.105,292.7596,291.9894,292.5767,4798.0
2024-07-30 14:00:00,303.74,303.87,303.43,303.81,1948.0,292.4227,292.5478,292.1242,292.4901,1948.0
2024-07-30 14:05:00,303.7,303.93,303.7,303.93,600.0,292.3842,292.6056,292.3842,292.6056,600.0
2024-07-30 14:10:00,303.72,304.1,303.72,304.02,450.0,292.4034,292.7692,292.4034,292.6922,450.0
2024-07-30 14:15:00,303.87,304.24,303.87,304.15,623.0,292.5478,292.904,292.5478,292.8174,623.0
2024-07-30 14:20:00,304.12,304.24,303.89,303.89,1159.0,292.7885,292.904,292.5671,292.5671,1159.0
2024-07-30 14:25:00,303.86,303.86,303.59,303.59,900.0,292.5382,292.5382,292.2783,292.2783,900.0
2024-07-30 14:30:00,303.25,303.39,303.24,303.24,500.0,291.9509,292.0857,291.9413,291.9413,500.0
2024-07-30 14:35:00,303.07,303.32,303.07,303.14,1866.0,291.7776,292.0183,291.7776,291.845,1866.0
2024-07-30 14:40:00,303.16,303.16,302.62,302.62,1329.0,291.8643,291.8643,291.3444,291.3444,1329.0
2024-07-30 14:45:00,302.61,302.61,302.48,302.52,2451.0,291.3348,291.3348,291.2096,291.2481,2451.0
2024-07-30 14:50:00,302.39,303.06,302.38,303.01,2872.0,291.123,291.768,291.1133,291.7199,2872.0
2024-07-30 14:55:00,302.86,303.28,302.84,303.28,800.0,291.5755,291.9798,291.5562,291.9798,800.0
2024-07-30 15:00:00,303.27,303.66,303.24,303.48,2827.0,291.9702,292.3456,291.9413,292.1724,2827.0
2024-07-30 15:05:00,303.62,303.62,303.53,303.57,500.0,292.3071,292.3071,292.2205,292.259,500.0
2024-07-30 15:10:00,303.53,303.77,303.52,303.59,1132.0,292.2205,292.4515,292.2109,292.2783,1132.0
2024-07-30 15:15:00,303.73,303.77,303.25,303.45,14041.0,292.413,292.4515,291.9509,292.1435,14041.0
2024-07-30 15:20:00,303.65,303.79,303.47,303.47,4114.0,292.336,292.4708,292.1627,292.1627,4114.0
2024-07-30 15:25:00,303.52,303.52,303.24,303.36,1720.0,292.2109,292.2109,291.9413,292.0568,1720.0
2024-07-30 15:30:00,303.36,303.76,303.35,303.35,3124.0,292.0568,292.4419,292.0472,292.0472,3124.0
2024-07-30 15:35:00,303.35,303.66,303.31,303.58,2424.0,292.0472,292.3456,292.0087,292.2686,2424.0
2024-07-30 15:40:00,303.66,303.87,303.52,303.83,3439.0,292.3456,292.5478,292.2109,292.5093,3439.0
2024-07-30 15:45:00,303.89,304.46,303.86,304.4,4258.0,292.5671,293.1158,292.5382,293.0581,4258.0
2024-07-30 15:50:00,304.54,304.64,304.03,304.38,8609.0,293.1929,293.2891,292.7019,293.0388,8609.0
2024-07-30 15:55:00,304.38,304.7,303.97,304.46,22019.0,293.0388,293.3469,292.6441,293.1158,22019.0
2024-07-31 09:30:00,289.78,293.47,287.03,291.4,40618.0,278.9828,282.5353,276.3353,280.5425,40618.0
2024-07-31 09:35:00,292.0,295.76,290.52,294.5,82265.0,281.1201,284.74,279.6952,283.5269,82265.0
2024-07-31 09:40:00,294.28,295.25,292.79,294.88,11817.0,283.3151,284.249,281.8807,283.8928,11817.0
2024-07-31 09:45:00,295.4,295.5,292.83,293.26,11598.0,284.3934,284.4897,281.9192,282.3331,11598.0
2024-07-31 09:50:00,293.41,294.86,290.9,291.82,20621.0,282.4776,283.8735,280.0611,280.9468,20621.0
2024-07-31 09:55:00,292.22,294.04,291.38,292.91,18043.0,281.3319,283.0841,280.5232,281.9962,18043.0
2024-07-31 10:00:00,293.2,294.55,292.91,294.27,8253.0,282.2754,283.5751,281.9962,283.3055,8253.0
2024-07-31 10:05:00,294.85,296.0,294.51,295.67,6727.0,283.8639,284.9711,283.5366,284.6534,6727.0
2024-07-31 10:10:00,295.83,297.0,294.88,296.89,5979.0,284.8074,285.9338,283.8928,285.8279,5979.0
2024-07-31 10:15:00,296.88,297.73,296.46,296.46,12040.0,285.8183,286.6366,285.4139,285.4139,12040.0
2024-07-31 10:20:00,296.54,298.62,295.57,298.5,6467.0,285.4909,287.4934,284.5571,287.3779,6467.0
2024-07-31 10:25:00,298.25,298.5,297.58,298.32,7870.0,287.1372,287.3779,286.4922,287.2046,7870.0
2024-07-31 10:30:00,298.26,298.4,297.79,298.27,7773.0,287.1468,287.2816,286.6944,287.1565,7773.0
2024-07-31 10:35:00,298.38,298.38,297.42,298.17,11078.0,287.2624,287.2624,286.3381,287.0602,11078.0
2024-07-31 10:40:00,298.22,300.05,298.22,299.41,8524.0,287.1083,288.8702,287.1083,288.254,8524.0
2024-07-31 10:45:00,299.39,299.78,298.96,299.61,4420.0,288.2347,288.6102,287.8208,288.4465,4420.0
2024-07-31 10:50:00,299.61,299.97,299.44,299.97,3622.0,288.4465,288.7931,288.2829,288.7931,3622.0
2024-07-31 10:55:00,300.06,300.26,299.39,299.4,2664.0,288.8798,289.0723,288.2347,288.2444,2664.0
2024-07-31 11:00:00,299.9,301.06,299.81,300.0,12315.0,288.7257,289.8425,288.6391,288.822,12315.0
2024-07-31 11:05:00,299.98,300.57,299.18,299.61,3676.0,288.8028,289.3708,288.0326,288.4465,3676.0
2024-07-31 11:10:00,299.56,299.74,299.29,299.54,2090.0,288.3984,288.5717,288.1385,288.3792,2090.0
2024-07-31 11:15:00,299.56,300.53,299.55,300.53,4270.0,288.3984,289.3323,288.3888,289.3323,4270.0
2024-07-31 11:20:00,300.69,300.69,299.97,300.42,7897.0,289.4863,289.4863,288.7931,289.2264,7897.0
2024-07-31 11:25:00,300.47,300.7,300.3,300.69,9877.0,289.2745,289.4959,289.1108,289.4863,9877.0
2024-07-31 11:30:00,300.68,301.59,300.36,300.92,10907.0,289.4767,290.3528,289.1686,289.7077,10907.0
2024-07-31 11:35:00,300.92,302.3,300.86,302.3,2695.0,289.7077,291.0363,289.65,291.0363,2695.0
2024-07-31 11:40:00,302.4,302.4,301.93,302.15,3653.0,291.1326,291.1326,290.6801,290.8919,3653.0
2024-07-31 11:45:00,302.15,302.41,301.65,301.9,4362.0,290.8919,291.1422,290.4105,290.6512,4362.0
2024-07-31 11:50:00,301.99,302.61,301.99,302.28,3092.0,290.7379,291.3348,290.7379,291.0171,3092.0
2024-07-31 11:55:00,302.28,303.19,301.61,301.81,6767.0,291.0171,291.8932,290.372,290.5646,6767.0
2024-07-31 12:00:00,301.37,301.78,300.11,300.18,14981.0,290.141,290.5357,288.9279,288.9953,14981.0
2024-07-31 12:05:00,300.18,301.5,299.9,301.5,4740.0,288.9953,290.2661,288.7257,290.2661,4740.0
2024-07-31 12:10:00,301.49,301.68,300.52,300.86,5988.0,290.2565,290.4394,289.3226,289.65,5988.0
2024-07-31 12:15:00,300.86,301.61,300.85,301.61,2233.0,289.65,290.372,289.6403,290.372,2233.0
2024-07-31 12:20:00,301.62,301.91,301.2,301.74,4713.0,290.3817,290.6608,289.9773,290.4972,4713.0
2024-07-31 12:25:00,301.91,302.28,301.81,302.1,4627.0,290.6608,291.0171,290.5646,290.8438,4627.0
2024-07-31 12:30:00,302.08,302.22,301.43,301.66,18423.0,290.8245,290.9593,290.1987,290.4202,18423.0
2024-07-31 12:35:00,301.66,301.8,301.48,301.62,5538.0,290.4202,290.5549,290.2469,290.3817,5538.0
2024-07-31 12:40:00,301.45,302.3,301.45,301.86,11640.0,290.218,291.0363,290.218,290.6127,11640.0
2024-07-31 12:45:00,301.84,302.12,301.5,302.0,4964.0,290.5935,290.863,290.2661,290.7475,4964.0
2024-07-31 12:50:00,302.01,302.17,300.83,301.32,13187.0,290.7571,290.9112,289.6211,290.0928,13187.0
2024-07-31 12:55:00,301.32,301.64,300.84,301.16,2786.0,290.0928,290.4009,289.6307,289.9388,2786.0
2024-07-31 13:00:00,301.12,301.81,301.11,301.79,2085.0,289.9003,290.5646,289.8907,290.5453,2085.0
2024-07-31 13:05:00,301.84,302.08,301.68,301.81,3397.0,290.5935,290.8245,290.4394,290.5646,3397.0
2024-07-31 13:10:00,301.75,301.96,301.44,301.74,6590.0,290.5068,290.709,290.2084,290.4972,6590.0
2024-07-31 13:15:00,301.54,302.26,301.27,302.09,8664.0,290.3046,290.9978,290.0447,290.8341,8664.0
2024-07-31 13:20:00,302.0,302.26,301.4,301.53,10162.0,290.7475,290.9978,290.1699,290.295,10162.0
2024-07-31 13:25:00,301.24,301.54,299.57,300.19,12867.0,290.0158,290.3046,288.408,289.0049,12867.0
2024-07-31 13:30:00,300.22,300.22,299.8,300.0,1491.0,289.0338,289.0338,288.6295,288.822,1491.0
2024-07-31 13:35:00,299.99,299.99,299.04,299.25,22247.0,288.8124,288.8124,287.8978,288.1,22247.0
2024-07-31 13:40:00,299.17,299.18,298.61,299.02,4615.0,288.0229,288.0326,287.4838,287.8785,4615.0
2024-07-31 13:45:00,299.05,299.19,298.4,298.41,8715.0,287.9074,288.0422,287.2816,287.2913,8715.0
2024-07-31 13:50:00,298.78,299.34,298.78,299.28,6805.0,287.6475,288.1866,287.6475,288.1288,6805.0
2024-07-31 13:55:00,299.29,299.29,298.32,298.46,2218.0,288.1385,288.1385,287.2046,287.3394,2218.0
2024-07-31 14:00:00,298.15,299.02,297.65,299.01,3739.0,287.0409,287.8785,286.5596,287.8689,3739.0
2024-07-31 14:05:00,299.01,300.22,299.01,300.22,4283.0,287.8689,289.0338,287.8689,289.0338,4283.0
2024-07-31 14:10:00,299.87,300.25,298.9,298.9,9051.0,288.6969,289.0627,287.763,287.763,9051.0
2024-07-31 14:15:00,298.9,299.28,298.72,298.86,6606.0,287.763,288.1288,287.5897,287.7245,6606.0
2024-07-31 14:20:00,298.88,299.31,298.87,299.05,4696.0,287.7437,288.1577,287.7341,287.9074,4696.0
2024-07-31 14:25:00,299.05,299.09,298.73,298.76,5771.0,287.9074,287.9459,287.5993,287.6282,5771.0
2024-07-31 14:30:00,298.76,300.1,298.76,299.84,16872.0,287.6282,288.9183,287.6282,288.668,16872.0
2024-07-31 14:35:00,299.85,300.03,299.29,299.81,26511.0,288.6776,288.8509,288.1385,288.6391,26511.0
2024-07-31 14:40:00,299.9,300.54,299.64,299.98,8129.0,288.7257,289.3419,288.4754,288.8028,8129.0
2024-07-31 14:45:00,299.98,301.63,299.97,301.3,6762.0,288.8028,290.3913,288.7931,290.0736,6762.0
2024-07-31 14:50:00,301.31,301.31,299.74,299.77,15750.0,290.0832,290.0832,288.5717,288.6006,15750.0
2024-07-31 14:55:00,299.96,300.67,299.7,300.27,9449.0,288.7835,289.4671,288.5332,289.082,9449.0
2024-07-31 15:00:00,300.3,300.96,300.3,300.85,2749.0,289.1108,289.7462,289.1108,289.6403,2749.0
2024-07-31 15:05:00,300.85,301.13,299.56,299.56,8548.0,289.6403,289.9099,288.3984,288.3984,8548.0
2024-07-31 15:10:00,299.46,299.5,298.88,298.95,5809.0,288.3021,288.3406,287.7437,287.8111,5809.0
2024-07-31 15:15:00,298.95,299.1,297.6,297.84,14867.0,287.8111,287.9555,286.5114,286.7425,14867.0
2024-07-31 15:20:00,297.65,298.43,297.6,298.02,9129.0,286.5596,287.3105,286.5114,286.9158,9129.0
2024-07-31 15:25:00,297.81,298.5,297.72,297.8,8778.0,286.7136,287.3779,286.627,286.704,8778.0
2024-07-31 15:30:00,297.85,297.99,296.82,297.72,12978.0,286.7521,286.8869,285.7605,286.627,12978.0
2024-07-31 15:35:00,297.72,298.09,297.47,297.71,12155.0,286.627,286.9832,286.3863,286.6173,12155.0
2024-07-31 15:40:00,297.79,298.63,297.79,298.63,7881.0,286.6944,287.5031,286.6944,287.5031,7881.0
2024-07-31 15:45:00,298.6,300.13,298.59,300.13,13728.0,287.4742,288.9472,287.4646,288.9472,13728.0
2024-07-31 15:50:00,299.72,300.45,297.25,297.47,30529.0,288.5524,289.2552,286.1745,286.3863,30529.0
2024-07-31 15:55:00,297.6,297.64,295.66,295.76,114120.0,286.5114,286.5499,284.6437,284.74,114120.0
2024-08-01 09:30:00,298.29,299.52,297.25,299.0,8623.0,287.1757,288.3599,286.1745,287.8593,8623.0
2024-08-01 09:35:00,298.64,299.89,298.63,299.87,936.0,287.5127,288.7161,287.5031,288.6969,936.0
2024-08-01 09:40:00,299.88,299.88,298.33,299.09,32243.0,288.7065,288.7065,287.2142,287.9459,32243.0
2024-08-01 09:45:00,299.09,299.1,298.84,298.99,1757.0,287.9459,287.9555,287.7052,287.8496,1757.0
2024-08-01 09:50:00,298.99,299.45,298.59,299.18,7371.0,287.8496,288.2925,287.4646,288.0326,7371.0
2024-08-01 09:55:00,298.96,299.26,298.46,299.26,7541.0,287.8208,288.1096,287.3394,288.1096,7541.0
2024-08-01 10:00:00,297.28,298.84,297.28,298.69,2312.0,286.2034,287.7052,286.2034,287.5608,2312.0
2024-08-01 10:05:00,298.64,299.2,298.18,299.2,8608.0,287.5127,288.0518,287.0698,288.0518,8608.0
2024-08-01 10:10:00,298.91,300.4,298.91,299.43,5510.0,287.7726,289.2071,287.7726,288.2733,5510.0
2024-08-01 10:15:00,299.29,299.61,298.8,298.8,1592.0,288.1385,288.4465,287.6667,287.6667,1592.0
2024-08-01 10:20:00,299.0,299.51,298.99,299.43,1300.0,287.8593,288.3503,287.8496,288.2733,1300.0
2024-08-01 10:25:00,299.51,299.52,298.9,299.0,1100.0,288.3503,288.3599,287.763,287.8593,1100.0
2024-08-01 10:30:00,298.84,299.09,298.75,299.09,1887.0,287.7052,287.9459,287.6186,287.9459,1887.0
2024-08-01 10:35:00,298.99,299.47,298.98,299.38,2500.0,287.8496,288.3118,287.84,288.2251,2500.0
2024-08-01 10:40:00,299.35,299.35,299.04,299.3,400.0,288.1962,288.1962,287.8978,288.1481,400.0
2024-08-01 10:45:00,299.46,299.46,298.85,298.98,3713.0,288.3021,288.3021,287.7149,287.84,3713.0
2024-08-01 10:50:00,298.97,298.97,298.15,298.4,3840.0,287.8304,287.8304,287.0409,287.2816,3840.0
2024-08-01 10:55:00,298.29,298.75,298.29,298.68,1200.0,287.1757,287.6186,287.1757,287.5512,1200.0
2024-08-01 11:00:00,298.69,299.2,298.57,298.57,4260.0,287.5608,288.0518,287.4453,287.4453,4260.0
2024-08-01 11:05:00,298.59,298.98,298.48,298.62,1567.0,287.4646,287.84,287.3587,287.4934,1567.0
2024-08-01 11:10:00,298.71,298.71,298.4,298.63,3867.0,287.5801,287.5801,287.2816,287.5031,3867.0
2024-08-01 11:15:00,298.63,299.05,298.52,298.62,4476.0,287.5031,287.9074,287.3972,287.4934,4476.0
2024-08-01 11:20:00,298.63,298.63,298.05,298.09,3537.0,287.5031,287.5031,286.9447,286.9832,3537.0
2024-08-01 11:25:00,297.95,298.11,295.78,296.05,26196.0,286.8484,287.0024,284.7593,285.0192,26196.0
2024-08-01 11:30:00,295.96,296.47,295.89,296.11,2739.0,284.9325,285.4235,284.8652,285.077,2739.0
2024-08-01 11:35:00,296.21,296.71,296.2,296.56,1100.0,285.1732,285.6546,285.1636,285.5102,1100.0
2024-08-01 11:40:00,296.57,296.91,296.36,296.65,2202.0,285.5198,285.8471,285.3176,285.5968,2202.0
2024-08-01 11:45:00,296.86,297.23,296.81,297.07,28832.0,285.799,286.1552,285.7509,286.0012,28832.0
2024-08-01 11:50:00,297.41,297.73,297.14,297.32,11767.0,286.3285,286.6366,286.0686,286.2419,11767.0
2024-08-01 11:55:00,297.52,297.82,297.4,297.82,1417.0,286.4344,286.7232,286.3189,286.7232,1417.0
2024-08-01 12:00:00,297.84,297.95,297.75,297.88,800.0,286.7425,286.8484,286.6559,286.781,800.0
2024-08-01 12:05:00,298.03,298.42,298.03,298.38,600.0,286.9254,287.3009,286.9254,287.2624,600.0
2024-08-01 12:10:00,298.17,298.17,297.53,297.66,1491.0,287.0602,287.0602,286.444,286.5692,1491.0
2024-08-01 12:15:00,298.45,298.85,298.45,298.6,500.0,287.3298,287.7149,287.3298,287.4742,500.0
2024-08-01 12:20:00,298.19,298.33,297.9,298.22,1050.0,287.0795,287.2142,286.8003,287.1083,1050.0
2024-08-01 12:25:00,297.99,298.97,297.99,298.97,980.0,286.8869,287.8304,286.8869,287.8304,980.0
2024-08-01 12:30:00,299.04,299.04,298.9,298.9,1200.0,287.8978,287.8978,287.763,287.763,1200.0
2024-08-01 12:35:00,299.12,299.24,298.96,299.01,1552.0,287.9748,288.0903,287.8208,287.8689,1552.0
2024-08-01 12:40:00,298.94,298.94,298.81,298.85,500.0,287.8015,287.8015,287.6764,287.7149,500.0
2024-08-01 12:45:00,299.0,299.1,298.88,299.1,1232.0,287.8593,287.9555,287.7437,287.9555,1232.0
2024-08-01 12:50:00,298.67,298.9,298.49,298.9,2414.0,287.5416,287.763,287.3683,287.763,2414.0
2024-08-01 12:55:00,298.9,299.15,298.79,298.81,3287.0,287.763,288.0037,287.6571,287.6764,3287.0
2024-08-01 13:00:00,299.1,299.34,299.07,299.19,900.0,287.9555,288.1866,287.9267,288.0422,900.0
2024-08-01 13:05:00,298.97,299.46,298.97,299.18,6645.0,287.8304,288.3021,287.8304,288.0326,6645.0
2024-08-01 13:10:00,299.02,299.45,298.77,298.77,4222.0,287.8785,288.2925,287.6378,287.6378,4222.0
2024-08-01 13:15:00,298.8,299.08,298.74,298.92,1682.0,287.6667,287.9363,287.609,287.7823,1682.0
2024-08-01 13:20:00,299.0,299.19,298.84,298.85,2319.0,287.8593,288.0422,287.7052,287.7149,2319.0
2024-08-01 13:25:00,298.85,299.02,298.64,298.64,1693.0,287.7149,287.8785,287.5127,287.5127,1693.0
2024-08-01 13:30:00,298.63,298.63,298.22,298.3,2386.0,287.5031,287.5031,287.1083,287.1854,2386.0
2024-08-01 13:35:00,298.13,298.58,298.06,298.48,867.0,287.0217,287.4549,286.9543,287.3587,867.0
2024-08-01 13:40:00,298.32,298.34,298.17,298.17,1176.0,287.2046,287.2239,287.0602,287.0602,1176.0
2024-08-01 13:45:00,298.05,298.44,298.05,298.4,2512.0,286.9447,287.3201,286.9447,287.2816,2512.0
2024-08-01 13:50:00,298.46,298.73,298.24,298.72,1970.0,287.3394,287.5993,287.1276,287.5897,1970.0
2024-08-01 13:55:00,298.82,298.97,298.74,298.97,503.0,287.686,287.8304,287.609,287.8304,503.0
2024-08-01 14:00:00,298.84,298.84,298.42,298.61,1722.0,287.7052,287.7052,287.3009,287.4838,1722.0
2024-08-01 14:05:00,298.73,298.75,298.18,298.19,2556.0,287.5993,287.6186,287.0698,287.0795,2556.0
2024-08-01 14:10:00,298.31,298.31,297.74,297.95,1354.0,287.195,287.195,286.6462,286.8484,1354.0
2024-08-01 14:15:00,298.08,298.43,297.99,298.38,4996.0,286.9736,287.3105,286.8869,287.2624,4996.0
2024-08-01 14:20:00,298.61,298.76,298.61,298.71,1700.0,287.4838,287.6282,287.4838,287.5801,1700.0
2024-08-01 14:25:00,298.7,298.7,298.48,298.65,1480.0,287.5705,287.5705,287.3587,287.5223,1480.0
2024-08-01 14:30:00,298.65,298.65,298.27,298.27,5044.0,287.5223,287.5223,287.1565,287.1565,5044.0
2024-08-01 14:35:00,298.31,298.33,297.76,298.02,2024.0,287.195,287.2142,286.6655,286.9158,2024.0
2024-08-01 14:40:00,297.98,298.15,297.44,297.47,7212.0,286.8773,287.0409,286.3574,286.3863,7212.0
2024-08-01 14:45:00,297.47,297.63,297.28,297.54,2238.0,286.3863,286.5403,286.2034,286.4537,2238.0
2024-08-01 14:50:00,297.29,297.76,297.2,297.64,2422.0,286.213,286.6655,286.1263,286.5499,2422.0
2024-08-01 14:55:00,297.64,297.73,297.36,297.73,3864.0,286.5499,286.6366,286.2804,286.6366,3864.0
2024-08-01 15:00:00,297.55,297.63,297.55,297.55,700.0,286.4633,286.5403,286.4633,286.4633,700.0
2024-08-01 15:05:00,297.63,297.63,297.26,297.48,8799.0,286.5403,286.5403,286.1841,286.3959,8799.0
2024-08-01 15:10:00,297.44,297.66,297.29,297.34,10135.0,286.3574,286.5692,286.213,286.2611,10135.0
2024-08-01 15:15:00,297.28,297.58,297.28,297.56,1400.0,286.2034,286.4922,286.2034,286.4729,1400.0
2024-08-01 15:20:00,297.46,297.92,297.36,297.92,4796.0,286.3767,286.8195,286.2804,286.8195,4796.0
2024-08-01 15:25:00,297.96,298.58,297.96,298.51,2060.0,286.858,287.4549,286.858,287.3875,2060.0
2024-08-01 15:30:00,298.59,298.7,298.25,298.59,5366.0,287.4646,287.5705,287.1372,287.4646,5366.0
2024-08-01 15:35:00,298.67,298.92,298.55,298.74,4958.0,287.5416,287.7823,287.426,287.609,4958.0
2024-08-01 15:40:00,298.61,298.89,298.24,298.38,6897.0,287.4838,287.7534,287.1276,287.2624,6897.0
2024-08-01 15:45:00,298.38,299.3,298.38,299.21,7795.0,287.2624,288.1481,287.2624,288.0615,7795.0
2024-08-01 15:50:00,299.29,300.17,298.57,299.03,18237.0,288.1385,288.9857,287.4453,287.8882,18237.0
2024-08-01 15:55:00,299.22,300.26,299.04,300.08,41501.0,288.0711,289.0723,287.8978,288.899,41501.0
2024-08-02 09:30:00,299.67,303.07,298.14,303.07,14543.0,288.5043,291.7776,287.0313,291.7776,14543.0
2024-08-02 09:35:00,302.26,304.25,301.66,303.54,5746.0,290.9978,292.9137,290.4202,292.2301,5746.0
2024-08-02 09:40:00,303.03,304.25,303.02,304.05,5085.0,291.7391,292.9137,291.7295,292.7211,5085.0
2024-08-02 09:45:00,303.89,305.3,303.54,305.3,10208.0,292.5671,293.9245,292.2301,293.9245,10208.0
2024-08-02 09:50:00,305.54,307.61,305.3,306.9,7177.0,294.1556,296.1485,293.9245,295.4649,7177.0
2024-08-02 09:55:00,306.73,307.29,306.07,307.05,3507.0,295.3013,295.8404,294.6658,295.6093,3507.0
2024-08-02 10:00:00,307.25,308.58,306.47,307.45,10181.0,295.8019,297.0823,295.0509,295.9944,10181.0
2024-08-02 10:05:00,307.59,307.87,306.46,307.87,4652.0,296.1292,296.3988,295.0413,296.3988,4652.0
2024-08-02 10:10:00,307.63,307.66,305.83,306.0,2539.0,296.1677,296.1966,294.4348,294.5985,2539.0
2024-08-02 10:15:00,306.15,306.16,305.38,305.38,3080.0,294.7429,294.7525,294.0016,294.0016,3080.0
2024-08-02 10:20:00,304.96,305.3,304.4,304.5,5779.0,293.5972,293.9245,293.0581,293.1543,5779.0
2024-08-02 10:25:00,304.38,306.28,304.38,306.17,11479.0,293.0388,294.868,293.0388,294.7621,11479.0
2024-08-02 10:30:00,305.68,307.33,305.19,305.6,3481.0,294.2904,295.8789,293.8186,294.2134,3481.0
2024-08-02 10:35:00,305.8,306.77,305.79,306.74,1600.0,294.4059,295.3398,294.3963,295.3109,1600.0
2024-08-02 10:40:00,307.06,307.06,305.91,306.0,3647.0,295.619,295.619,294.5118,294.5985,3647.0
2024-08-02 10:45:00,306.38,306.38,305.53,305.81,6302.0,294.9643,294.9643,294.146,294.4155,6302.0
2024-08-02 10:50:00,305.75,305.95,304.7,304.7,9981.0,294.3578,294.5503,293.3469,293.3469,9981.0
2024-08-02 10:55:00,304.75,304.77,303.74,304.77,4852.0,293.395,293.4143,292.4227,293.4143,4852.0
2024-08-02 11:00:00,304.81,305.46,304.52,304.52,3638.0,293.4528,294.0786,293.1736,293.1736,3638.0
2024-08-02 11:05:00,304.38,304.62,303.83,304.5,3662.0,293.0388,293.2699,292.5093,293.1543,3662.0
2024-08-02 11:10:00,304.36,305.02,304.21,304.39,4310.0,293.0196,293.655,292.8752,293.0484,4310.0
2024-08-02 11:15:00,304.52,304.73,303.91,304.39,3850.0,293.1736,293.3758,292.5863,293.0484,3850.0
2024-08-02 11:20:00,304.12,304.31,303.49,303.84,13970.0,292.7885,292.9714,292.182,292.5189,13970.0
2024-08-02 11:25:00,303.7,304.24,303.5,304.24,1716.0,292.3842,292.904,292.1916,292.904,1716.0
2024-08-02 11:30:00,304.12,304.12,303.76,304.1,1913.0,292.7885,292.7885,292.4419,292.7692,1913.0
2024-08-02 11:35:00,304.31,304.57,304.0,304.57,1207.0,292.9714,293.2217,292.673,293.2217,1207.0
2024-08-02 11:40:00,304.58,305.97,304.43,305.97,4268.0,293.2314,294.5696,293.087,294.5696,4268.0
2024-08-02 11:45:00,306.17,307.08,306.16,307.08,5982.0,294.7621,295.6382,294.7525,295.6382,5982.0
2024-08-02 11:50:00,306.82,306.99,306.41,306.82,5704.0,295.3879,295.5516,294.9932,295.3879,5704.0
2024-08-02 11:55:00,306.92,307.66,306.89,307.02,6365.0,295.4842,296.1966,295.4553,295.5805,6365.0
2024-08-02 12:00:00,307.07,307.99,307.01,307.99,4123.0,295.6286,296.5143,295.5708,296.5143,4123.0
2024-08-02 12:05:00,307.95,308.11,307.63,307.84,6030.0,296.4758,296.6298,296.1677,296.3699,6030.0
2024-08-02 12:10:00,307.72,307.99,307.56,307.84,2193.0,296.2544,296.5143,296.1003,296.3699,2193.0
2024-08-02 12:15:00,307.92,308.38,307.69,308.35,5580.0,296.4469,296.8898,296.2255,296.8609,5580.0
2024-08-02 12:20:00,308.35,308.74,307.8,307.81,2404.0,296.8609,297.2364,296.3314,296.341,2404.0
2024-08-02 12:25:00,308.06,308.5,307.99,308.5,1500.0,296.5817,297.0053,296.5143,297.0053,1500.0
2024-08-02 12:30:00,308.28,308.99,308.06,308.93,4463.0,296.7935,297.477,296.5817,297.4193,4463.0
2024-08-02 12:35:00,308.87,309.59,308.86,309.59,2334.0,297.3615,298.0547,297.3519,298.0547,2334.0
2024-08-02 12:40:00,309.87,311.26,309.7,311.26,8999.0,298.3243,299.6625,298.1606,299.6625,8999.0
2024-08-02 12:45:00,310.76,311.01,310.54,310.98,24132.0,299.1811,299.4218,298.9693,299.3929,24132.0
2024-08-02 12:50:00,310.98,311.13,310.03,310.03,10330.0,299.3929,299.5373,298.4783,298.4783,10330.0
2024-08-02 12:55:00,310.18,310.43,309.92,310.24,3388.0,298.6227,298.8634,298.3724,298.6805,3388.0
2024-08-02 13:00:00,310.05,310.14,309.44,309.59,18003.0,298.4976,298.5842,297.9103,298.0547,18003.0
2024-08-02 13:05:00,309.49,309.5,309.31,309.38,3122.0,297.9584,297.968,297.7851,297.8525,3122.0
2024-08-02 13:10:00,309.39,309.5,308.97,309.24,16429.0,297.8621,297.968,297.4578,297.7177,16429.0
2024-08-02 13:15:00,309.12,309.25,308.76,308.76,7078.0,297.6022,297.7274,297.2556,297.2556,7078.0
2024-08-02 13:20:00,308.64,309.17,308.64,308.78,3906.0,297.1401,297.6503,297.1401,297.2749,3906.0
2024-08-02 13:25:00,309.09,309.38,308.89,309.38,4334.0,297.5733,297.8525,297.3808,297.8525,4334.0
2024-08-02 13:30:00,309.02,309.18,308.48,309.18,15809.0,297.5059,297.66,296.9861,297.66,15809.0
2024-08-02 13:35:00,309.1,309.31,309.09,309.1,897.0,297.583,297.7851,297.5733,297.583,897.0
2024-08-02 13:40:00,309.1,309.23,308.79,308.9,4874.0,297.583,297.7081,297.2845,297.3904,4874.0
2024-08-02 13:45:00,308.91,309.32,308.91,309.1,867.0,297.4,297.7948,297.4,297.583,867.0
2024-08-02 13:50:00,309.11,309.47,308.98,309.12,3851.0,297.5926,297.9392,297.4674,297.6022,3851.0
2024-08-02 13:55:00,309.12,309.3,309.01,309.3,4744.0,297.6022,297.7755,297.4963,297.7755,4744.0
2024-08-02 14:00:00,309.36,309.41,308.76,309.0,10601.0,297.8333,297.8814,297.2556,297.4867,10601.0
2024-08-02 14:05:00,309.08,309.37,308.99,309.1,4037.0,297.5637,297.8429,297.477,297.583,4037.0
2024-08-02 14:10:00,309.19,309.62,309.19,309.61,1554.0,297.6696,298.0836,297.6696,298.0739,1554.0
2024-08-02 14:15:00,309.6,310.17,309.6,310.06,1492.0,298.0643,298.6131,298.0643,298.5072,1492.0
2024-08-02 14:20:00,310.19,310.59,309.85,310.38,8948.0,298.6323,299.0174,298.305,298.8153,8948.0
2024-08-02 14:25:00,310.37,310.41,310.02,310.41,4766.0,298.8056,298.8441,298.4687,298.8441,4766.0
2024-08-02 14:30:00,310.38,310.76,310.35,310.69,3438.0,298.8153,299.1811,298.7864,299.1137,3438.0
2024-08-02 14:35:00,310.58,310.58,310.27,310.27,20557.0,299.0078,299.0078,298.7094,298.7094,20557.0
2024-08-02 14:40:00,310.31,310.87,310.27,310.56,4504.0,298.7479,299.287,298.7094,298.9886,4504.0
2024-08-02 14:45:00,310.66,310.97,310.52,310.69,13420.0,299.0848,299.3833,298.95,299.1137,13420.0
2024-08-02 14:50:00,310.69,310.84,310.52,310.71,2800.0,299.1137,299.2581,298.95,299.133,2800.0
2024-08-02 14:55:00,310.75,311.49,310.75,311.49,5086.0,299.1715,299.8839,299.1715,299.8839,5086.0
2024-08-02 15:00:00,311.32,312.01,311.32,311.78,7860.0,299.7202,300.3845,299.7202,300.1631,7860.0
2024-08-02 15:05:00,311.78,312.34,311.78,312.05,4784.0,300.1631,300.7022,300.1631,300.423,4784.0
2024-08-02 15:10:00,311.9,312.16,311.78,311.96,6167.0,300.2786,300.5289,300.1631,300.3364,6167.0
2024-08-02 15:15:00,311.8,312.23,311.5,311.95,7556.0,300.1823,300.5963,299.8935,300.3268,7556.0
2024-08-02 15:20:00,311.95,311.95,311.32,311.77,5151.0,300.3268,300.3268,299.7202,300.1535,5151.0
2024-08-02 15:25:00,311.84,312.39,311.57,312.01,6030.0,300.2209,300.7504,299.9609,300.3845,6030.0
2024-08-02 15:30:00,312.01,312.34,311.24,311.24,10974.0,300.3845,300.7022,299.6432,299.6432,10974.0
2024-08-02 15:35:00,311.59,311.59,311.03,311.03,9761.0,299.9802,299.9802,299.441,299.441,9761.0
2024-08-02 15:40:00,310.99,311.22,310.78,311.1,9157.0,299.4025,299.624,299.2004,299.5084,9157.0
2024-08-02 15:45:00,311.1,312.17,311.1,311.73,11908.0,299.5084,300.5386,299.5084,300.115,11908.0
2024-08-02 15:50:00,311.87,312.3,311.57,312.09,26644.0,300.2497,300.6637,299.9609,300.4615,26644.0
2024-08-02 15:55:00,312.09,312.22,311.53,311.9,73759.0,300.4615,300.5867,299.9224,300.2786,73759.0
2024-08-05 09:30:00,305.87,307.96,305.79,307.96,21717.0,294.4733,296.4854,294.3963,296.4854,21717.0
2024-08-05 09:35:00,307.02,307.81,305.51,307.4,4767.0,295.5805,296.341,294.1267,295.9463,4767.0
2024-08-05 09:40:00,306.81,307.97,305.56,305.75,20719.0,295.3783,296.4951,294.1749,294.3578,20719.0
2024-08-05 09:45:00,305.57,306.53,305.13,305.63,5876.0,294.1845,295.1087,293.7609,294.2422,5876.0
2024-08-05 09:50:00,306.75,310.36,306.05,308.95,6403.0,295.3205,298.796,294.6466,297.4385,6403.0
2024-08-05 09:55:00,309.17,310.75,308.63,309.82,14828.0,297.6503,299.1715,297.1305,298.2761,14828.0
2024-08-05 10:00:00,309.9,312.99,309.9,311.59,17781.0,298.3531,301.328,298.3531,299.9802,17781.0
2024-08-05 10:05:00,311.44,311.51,310.01,310.23,12659.0,299.8358,299.9032,298.459,298.6708,12659.0
2024-08-05 10:10:00,309.57,309.93,308.58,308.58,16093.0,298.0354,298.382,297.0823,297.0823,16093.0
2024-08-05 10:15:00,308.83,309.01,308.09,308.73,10204.0,297.323,297.4963,296.6106,297.2267,10204.0
2024-08-05 10:20:00,308.73,309.25,307.94,308.51,16045.0,297.2267,297.7274,296.4662,297.0149,16045.0
2024-08-05 10:25:00,308.6,310.36,308.53,308.53,4208.0,297.1016,298.796,297.0342,297.0342,4208.0
2024-08-05 10:30:00,308.94,310.78,308.31,310.78,5643.0,297.4289,299.2004,296.8224,299.2004,5643.0
2024-08-05 10:35:00,310.66,310.79,309.87,310.22,5206.0,299.0848,299.21,298.3243,298.6612,5206.0
2024-08-05 10:40:00,309.91,310.76,309.8,310.76,5607.0,298.3628,299.1811,298.2569,299.1811,5607.0
2024-08-05 10:45:00,310.8,311.08,310.01,310.21,4760.0,299.2196,299.4892,298.459,298.6516,4760.0
2024-08-05 10:50:00,310.21,311.55,310.08,311.11,4726.0,298.6516,299.9417,298.5264,299.5181,4726.0
2024-08-05 10:55:00,311.1,311.9,310.93,311.9,9257.0,299.5084,300.2786,299.3448,300.2786,9257.0
2024-08-05 11:00:00,311.73,311.73,310.79,310.86,8097.0,300.115,300.115,299.21,299.2774,8097.0
2024-08-05 11:05:00,310.77,311.9,310.72,311.27,4581.0,299.1907,300.2786,299.1426,299.6721,4581.0
2024-08-05 11:10:00,311.26,311.67,310.76,310.81,6457.0,299.6625,300.0572,299.1811,299.2292,6457.0
2024-08-05 11:15:00,310.97,310.97,310.11,310.11,10155.0,299.3833,299.3833,298.5553,298.5553,10155.0
2024-08-05 11:20:00,310.01,311.55,309.72,311.53,7537.0,298.459,299.9417,298.1798,299.9224,7537.0
2024-08-05 11:25:00,311.53,312.61,311.53,312.35,10991.0,299.9224,300.9622,299.9224,300.7119,10991.0
2024-08-05 11:30:00,312.55,312.93,311.61,312.92,8117.0,300.9044,301.2702,299.9994,301.2606,8117.0
2024-08-05 11:35:00,312.85,314.5,312.83,314.31,18375.0,301.1932,302.7817,301.174,302.5988,18375.0
2024-08-05 11:40:00,314.05,314.57,313.68,314.06,11839.0,302.3485,302.8491,301.9923,302.3581,11839.0
2024-08-05 11:45:00,313.99,313.99,312.93,312.94,17650.0,302.2907,302.2907,301.2702,301.2799,17650.0
2024-08-05 11:50:00,312.94,312.94,310.46,310.76,7993.0,301.2799,301.2799,298.8923,299.1811,7993.0
2024-08-05 11:55:00,310.0,310.24,309.31,310.13,5306.0,298.4494,298.6805,297.7851,298.5746,5306.0
2024-08-05 12:00:00,310.13,310.42,309.85,310.24,4675.0,298.5746,298.8538,298.305,298.6805,4675.0
2024-08-05 12:05:00,310.23,310.98,310.0,310.98,4490.0,298.6708,299.3929,298.4494,299.3929,4490.0
2024-08-05 12:10:00,310.64,310.82,310.21,310.21,4106.0,299.0656,299.2389,298.6516,298.6516,4106.0
2024-08-05 12:15:00,310.39,311.22,310.39,311.22,3853.0,298.8249,299.624,298.8249,299.624,3853.0
2024-08-05 12:20:00,311.08,311.31,311.0,311.08,5194.0,299.4892,299.7106,299.4122,299.4892,5194.0
2024-08-05 12:25:00,310.87,310.97,309.36,309.58,2961.0,299.287,299.3833,297.8333,298.0451,2961.0
2024-08-05 12:30:00,309.24,309.75,308.92,309.45,2727.0,297.7177,298.2087,297.4097,297.9199,2727.0
2024-08-05 12:35:00,309.24,309.83,309.24,309.76,6248.0,297.7177,298.2858,297.7177,298.2184,6248.0
2024-08-05 12:40:00,309.82,310.16,309.61,310.13,3158.0,298.2761,298.6035,298.0739,298.5746,3158.0
2024-08-05 12:45:00,309.9,309.98,309.27,309.37,6857.0,298.3531,298.4302,297.7466,297.8429,6857.0
2024-08-05 12:50:00,309.14,309.36,308.45,308.93,6826.0,297.6215,297.8333,296.9572,297.4193,6826.0
2024-08-05 12:55:00,308.8,309.82,308.69,309.82,12813.0,297.2941,298.2761,297.1882,298.2761,12813.0
2024-08-05 13:00:00,309.88,309.94,308.8,309.03,6577.0,298.3339,298.3917,297.2941,297.5156,6577.0
2024-08-05 13:05:00,308.74,308.96,308.31,308.96,4190.0,297.2364,297.4482,296.8224,297.4482,4190.0
2024-08-05 13:10:00,308.98,308.98,308.54,308.63,5173.0,297.4674,297.4674,297.0438,297.1305,5173.0
2024-08-05 13:15:00,308.61,308.72,308.41,308.55,1600.0,297.1112,297.2171,296.9187,297.0534,1600.0
2024-08-05 13:20:00,308.69,308.92,308.42,308.69,2932.0,297.1882,297.4097,296.9283,297.1882,2932.0
2024-08-05 13:25:00,308.99,309.16,308.83,308.85,3173.0,297.477,297.6407,297.323,297.3423,3173.0
2024-08-05 13:30:00,308.85,308.85,307.69,308.33,11641.0,297.3423,297.3423,296.2255,296.8416,11641.0
2024-08-05 13:35:00,308.28,308.77,307.94,308.44,6394.0,296.7935,297.2652,296.4662,296.9475,6394.0
2024-08-05 13:40:00,308.44,308.44,307.37,307.44,6925.0,296.9475,296.9475,295.9174,295.9848,6925.0
2024-08-05 13:45:00,307.3,307.47,307.02,307.4,1543.0,295.85,296.0137,295.5805,295.9463,1543.0
2024-08-05 13:50:00,307.22,308.31,307.0,307.86,4256.0,295.773,296.8224,295.5612,296.3892,4256.0
2024-08-05 13:55:00,307.78,307.89,307.5,307.89,3994.0,296.3121,296.418,296.0426,296.418,3994.0
2024-08-05 14:00:00,307.58,307.58,306.74,306.93,2525.0,296.1196,296.1196,295.3109,295.4938,2525.0
2024-08-05 14:05:00,306.78,307.22,306.25,307.17,6104.0,295.3494,295.773,294.8391,295.7249,6104.0
2024-08-05 14:10:00,307.38,307.79,307.37,307.56,1651.0,295.927,296.3218,295.9174,296.1003,1651.0
2024-08-05 14:15:00,307.62,307.87,307.54,307.78,1077.0,296.1581,296.3988,296.0811,296.3121,1077.0
2024-08-05 14:20:00,307.78,308.2,307.58,307.83,1253.0,296.3121,296.7165,296.1196,296.3603,1253.0
2024-08-05 14:25:00,308.04,308.73,308.01,308.31,8711.0,296.5624,297.2267,296.5336,296.8224,8711.0
2024-08-05 14:30:00,308.29,308.43,308.0,308.0,2661.0,296.8031,296.9379,296.5239,296.5239,2661.0
2024-08-05 14:35:00,308.02,308.34,308.02,308.05,2425.0,296.5432,296.8513,296.5432,296.5721,2425.0
2024-08-05 14:40:00,308.3,308.32,307.79,307.88,4450.0,296.8128,296.832,296.3218,296.4084,4450.0
2024-08-05 14:45:00,307.92,307.96,307.41,307.6,19146.0,296.4469,296.4854,295.9559,296.1388,19146.0
2024-08-05 14:50:00,307.46,307.58,307.0,307.52,6623.0,296.0041,296.1196,295.5612,296.0618,6623.0
2024-08-05 14:55:00,307.43,307.68,307.4,307.4,9512.0,295.9752,296.2159,295.9463,295.9463,9512.0
2024-08-05 15:00:00,307.58,308.12,307.22,307.36,6209.0,296.1196,296.6395,295.773,295.9078,6209.0
2024-08-05 15:05:00,306.9,306.99,306.54,306.87,4208.0,295.4649,295.5516,295.1183,295.436,4208.0
2024-08-05 15:10:00,306.66,306.66,306.48,306.49,2900.0,295.2339,295.2339,295.0606,295.0702,2900.0
2024-08-05 15:15:00,306.33,306.33,305.57,305.81,4168.0,294.9162,294.9162,294.1845,294.4155,4168.0
2024-08-05 15:20:00,305.72,306.02,305.57,305.69,3690.0,294.3289,294.6177,294.1845,294.3,3690.0
2024-08-05 15:25:00,305.65,305.97,305.56,305.82,2384.0,294.2615,294.5696,294.1749,294.4252,2384.0
2024-08-05 15:30:00,306.03,306.13,305.1,305.86,4983.0,294.6273,294.7236,293.732,294.4637,4983.0
2024-08-05 15:35:00,305.72,306.36,305.59,305.99,7952.0,294.3289,294.945,294.2037,294.5888,7952.0
2024-08-05 15:40:00,306.12,306.29,305.67,305.67,19306.0,294.714,294.8777,294.2808,294.2808,19306.0
2024-08-05 15:45:00,305.81,305.97,304.73,305.2,6421.0,294.4155,294.5696,293.3758,293.8283,6421.0
2024-08-05 15:50:00,305.11,305.26,303.3,303.39,22457.0,293.7416,293.886,291.9991,292.0857,22457.0
2024-08-05 15:55:00,303.46,304.16,302.86,303.53,95186.0,292.1531,292.827,291.5755,292.2205,95186.0
2024-08-06 09:30:00,303.64,303.66,301.59,303.21,7224.0,292.3264,292.3456,290.3528,291.9124,7224.0
2024-08-06 09:35:00,302.75,305.67,302.52,305.62,8614.0,291.4696,294.2808,291.2481,294.2326,8614.0
2024-08-06 09:40:00,305.8,306.01,305.37,306.01,1584.0,294.4059,294.6081,293.9919,294.6081,1584.0
2024-08-06 09:45:00,305.93,308.0,305.23,307.32,3030.0,294.5311,296.5239,293.8571,295.8693,3030.0
2024-08-06 09:50:00,307.61,308.95,307.57,308.47,2420.0,296.1485,297.4385,296.11,296.9764,2420.0
2024-08-06 09:55:00,308.12,308.68,307.97,308.4,3158.0,296.6395,297.1786,296.4951,296.909,3158.0
2024-08-06 10:00:00,308.62,309.34,308.51,309.17,2710.0,297.1208,297.814,297.0149,297.6503,2710.0
2024-08-06 10:05:00,308.95,309.74,308.95,309.52,2223.0,297.4385,298.1991,297.4385,297.9873,2223.0
2024-08-06 10:10:00,309.41,309.91,309.06,309.43,6227.0,297.8814,298.3628,297.5444,297.9007,6227.0
2024-08-06 10:15:00,309.47,309.82,309.25,309.52,5533.0,297.9392,298.2761,297.7274,297.9873,5533.0
2024-08-06 10:20:00,309.68,311.12,309.07,311.12,3838.0,298.1413,299.5277,297.5541,299.5277,3838.0
2024-08-06 10:25:00,311.12,311.91,310.49,310.65,3533.0,299.5277,300.2882,298.9212,299.0752,3533.0
2024-08-06 10:30:00,310.38,310.52,309.74,309.86,3827.0,298.8153,298.95,298.1991,298.3146,3827.0
2024-08-06 10:35:00,310.18,310.56,309.69,309.77,3016.0,298.6227,298.9886,298.151,298.228,3016.0
2024-08-06 10:40:00,309.71,309.97,309.31,309.97,4683.0,298.1702,298.4205,297.7851,298.4205,4683.0
2024-08-06 10:45:00,309.47,310.28,309.47,310.28,600.0,297.9392,298.719,297.9392,298.719,600.0
2024-08-06 10:50:00,310.23,310.23,309.02,309.02,2609.0,298.6708,298.6708,297.5059,297.5059,2609.0
2024-08-06 10:55:00,309.19,309.36,308.97,308.98,1056.0,297.6696,297.8333,297.4578,297.4674,1056.0
2024-08-06 11:00:00,309.0,309.63,308.74,309.49,2059.0,297.4867,298.0932,297.2364,297.9584,2059.0
2024-08-06 11:05:00,309.7,309.86,309.1,309.1,2975.0,298.1606,298.3146,297.583,297.583,2975.0
2024-08-06 11:10:00,308.82,309.26,308.81,308.98,3660.0,297.3134,297.737,297.3038,297.4674,3660.0
2024-08-06 11:15:00,308.84,309.64,308.78,309.26,7788.0,297.3326,298.1028,297.2749,297.737,7788.0
2024-08-06 11:20:00,309.28,309.28,308.42,308.74,5706.0,297.7562,297.7562,296.9283,297.2364,5706.0
2024-08-06 11:25:00,308.73,309.12,308.38,308.62,4175.0,297.2267,297.6022,296.8898,297.1208,4175.0
2024-08-06 11:30:00,308.43,309.47,308.43,309.21,3273.0,296.9379,297.9392,296.9379,297.6889,3273.0
2024-08-06 11:35:00,309.0,309.4,308.84,309.32,4257.0,297.4867,297.8718,297.3326,297.7948,4257.0
2024-08-06 11:40:00,309.25,309.25,308.78,308.78,1755.0,297.7274,297.7274,297.2749,297.2749,1755.0
2024-08-06 11:45:00,308.77,309.77,308.55,309.63,2775.0,297.2652,298.228,297.0534,298.0932,2775.0
2024-08-06 11:50:00,309.63,310.47,309.63,310.47,3309.0,298.0932,298.9019,298.0932,298.9019,3309.0
2024-08-06 11:55:00,310.6,311.05,310.6,311.05,1424.0,299.0271,299.4603,299.0271,299.4603,1424.0
2024-08-06 12:00:00,311.17,311.36,310.9,311.31,3688.0,299.5758,299.7587,299.3159,299.7106,3688.0
2024-08-06 12:05:00,311.31,311.38,311.07,311.26,15819.0,299.7106,299.778,299.4795,299.6625,15819.0
2024-08-06 12:10:00,311.21,311.22,310.45,310.91,3260.0,299.6143,299.624,298.8826,299.3255,3260.0
2024-08-06 12:15:00,310.94,311.94,310.94,311.61,13963.0,299.3544,300.3171,299.3544,299.9994,13963.0
2024-08-06 12:20:00,311.23,311.82,311.22,311.64,3544.0,299.6336,300.2016,299.624,300.0283,3544.0
2024-08-06 12:25:00,311.61,311.64,311.25,311.3,3418.0,299.9994,300.0283,299.6528,299.701,3418.0
2024-08-06 12:30:00,311.47,311.47,310.61,310.62,13221.0,299.8646,299.8646,299.0367,299.0463,13221.0
2024-08-06 12:35:00,310.43,310.43,309.89,310.24,18144.0,298.8634,298.8634,298.3435,298.6805,18144.0
2024-08-06 12:40:00,310.24,310.26,309.71,309.74,2849.0,298.6805,298.6997,298.1702,298.1991,2849.0
2024-08-06 12:45:00,309.72,310.1,309.29,309.56,7962.0,298.1798,298.5457,297.7659,298.0258,7962.0
2024-08-06 12:50:00,309.66,310.32,309.6,310.06,39320.0,298.1221,298.7575,298.0643,298.5072,39320.0
2024-08-06 12:55:00,310.19,310.19,309.5,309.5,3800.0,298.6323,298.6323,297.968,297.968,3800.0
2024-08-06 13:00:00,309.51,309.98,308.62,309.98,20760.0,297.9777,298.4302,297.1208,298.4302,20760.0
2024-08-06 13:05:00,310.04,310.88,309.8,310.86,4202.0,298.4879,299.2966,298.2569,299.2774,4202.0
2024-08-06 13:10:00,310.92,311.49,310.92,311.49,26651.0,299.3351,299.8839,299.3351,299.8839,26651.0
2024-08-06 13:15:00,311.57,312.28,311.08,311.44,6623.0,299.9609,300.6445,299.4892,299.8358,6623.0
2024-08-06 13:20:00,311.49,311.74,311.04,311.04,1802.0,299.8839,300.1246,299.4507,299.4507,1802.0
2024-08-06 13:25:00,311.11,311.35,311.1,311.13,600.0,299.5181,299.7491,299.5084,299.5373,600.0
2024-08-06 13:30:00,311.37,311.59,310.88,311.56,2001.0,299.7684,299.9802,299.2966,299.9513,2001.0
2024-08-06 13:35:00,311.56,312.23,311.25,312.13,5343.0,299.9513,300.5963,299.6528,300.5001,5343.0
2024-08-06 13:40:00,311.9,312.1,311.73,312.04,3780.0,300.2786,300.4712,300.115,300.4134,3780.0
2024-08-06 13:45:00,312.04,312.25,311.86,312.06,1850.0,300.4134,300.6156,300.2401,300.4327,1850.0
2024-08-06 13:50:00,312.06,312.67,311.87,312.41,2847.0,300.4327,301.0199,300.2497,300.7696,2847.0
2024-08-06 13:55:00,312.19,312.94,312.19,312.38,7264.0,300.5578,301.2799,300.5578,300.7407,7264.0
2024-08-06 14:00:00,312.78,312.84,312.29,312.66,5737.0,301.1258,301.1836,300.6541,301.0103,5737.0
2024-08-06 14:05:00,312.64,312.83,312.43,312.65,1547.0,300.991,301.174,300.7889,301.0007,1547.0
2024-08-06 14:10:00,312.83,312.95,312.6,312.6,1200.0,301.174,301.2895,300.9525,300.9525,1200.0
2024-08-06 14:15:00,312.96,313.73,312.67,313.73,2163.0,301.2991,302.0404,301.0199,302.0404,2163.0
2024-08-06 14:20:00,313.56,314.11,313.51,314.02,3208.0,301.8768,302.4063,301.8286,302.3196,3208.0
2024-08-06 14:25:00,314.22,314.65,313.95,313.95,2069.0,302.5122,302.9262,302.2522,302.2522,2069.0
2024-08-06 14:30:00,313.95,314.56,313.95,314.45,844.0,302.2522,302.8395,302.2522,302.7336,844.0
2024-08-06 14:35:00,314.48,315.26,314.43,314.96,20795.0,302.7625,303.5134,302.7144,303.2246,20795.0
2024-08-06 14:40:00,314.88,315.18,314.59,314.6,4122.0,303.1476,303.4364,302.8684,302.878,4122.0
2024-08-06 14:45:00,314.56,315.02,314.56,314.65,3018.0,302.8395,303.2824,302.8395,302.9262,3018.0
2024-08-06 14:50:00,314.84,315.24,314.6,314.94,4405.0,303.1091,303.4942,302.878,303.2054,4405.0
2024-08-06 14:55:00,314.91,314.92,314.52,314.6,4235.0,303.1765,303.1861,302.801,302.878,4235.0
2024-08-06 15:00:00,314.43,314.58,313.85,313.86,14008.0,302.7144,302.8588,302.156,302.1656,14008.0
2024-08-06 15:05:00,313.97,314.55,313.7,314.52,7251.0,302.2715,302.8299,302.0116,302.801,7251.0
2024-08-06 15:10:00,314.29,315.15,314.28,315.0,2749.0,302.5796,303.4075,302.5699,303.2631,2749.0
2024-08-06 15:15:00,314.82,314.92,314.34,314.4,6131.0,303.0898,303.1861,302.6277,302.6855,6131.0
2024-08-06 15:20:00,314.4,314.96,314.35,314.92,5068.0,302.6855,303.2246,302.6373,303.1861,5068.0
2024-08-06 15:25:00,314.89,314.9,314.43,314.51,4199.0,303.1572,303.1668,302.7144,302.7914,4199.0
2024-08-06 15:30:00,314.5,314.56,313.62,314.16,13229.0,302.7817,302.8395,301.9345,302.4544,13229.0
2024-08-06 15:35:00,314.11,314.12,313.65,313.76,5726.0,302.4063,302.4159,301.9634,302.0693,5726.0
2024-08-06 15:40:00,313.72,313.96,313.39,313.39,5002.0,302.0308,302.2619,301.7131,301.7131,5002.0
2024-08-06 15:45:00,313.29,313.29,312.31,312.55,6977.0,301.6168,301.6168,300.6733,300.9044,6977.0
2024-08-06 15:50:00,312.53,313.11,311.31,311.93,25256.0,300.8851,301.4435,299.7106,300.3075,25256.0
2024-08-06 15:55:00,312.0,312.79,311.8,312.6,54229.0,300.3749,301.1355,300.1823,300.9525,54229.0
2024-08-07 09:30:00,313.01,313.67,311.03,311.4,8189.0,301.3473,301.9827,299.441,299.7973,8189.0
2024-08-07 09:35:00,311.44,314.0,311.44,313.71,4862.0,299.8358,302.3004,299.8358,302.0212,4862.0
2024-08-07 09:40:00,313.09,314.54,313.09,314.54,1409.0,301.4243,302.8203,301.4243,302.8203,1409.0
2024-08-07 09:45:00,314.36,315.11,312.81,313.2,5511.0,302.647,303.369,301.1547,301.5302,5511.0
2024-08-07 09:50:00,313.43,313.84,313.42,313.84,1423.0,301.7516,302.1463,301.742,302.1463,1423.0
2024-08-07 09:55:00,313.98,315.19,313.98,315.19,1100.0,302.2811,303.446,302.2811,303.446,1100.0
2024-08-07 10:00:00,315.78,316.54,315.5,315.84,21597.0,304.0141,304.7457,303.7445,304.0718,21597.0
2024-08-07 10:05:00,316.09,316.09,315.61,315.83,4796.0,304.3125,304.3125,303.8504,304.0622,4796.0
2024-08-07 10:10:00,315.68,316.19,315.42,315.54,8571.0,303.9178,304.4088,303.6675,303.783,8571.0
2024-08-07 10:15:00,315.63,316.13,315.27,316.0,12578.0,303.8696,304.351,303.5231,304.2259,12578.0
2024-08-07 10:20:00,316.11,316.36,315.58,315.65,1500.0,304.3318,304.5724,303.8215,303.8889,1500.0
2024-08-07 10:25:00,315.19,315.66,314.8,315.04,10987.0,303.446,303.8985,303.0706,303.3016,10987.0
2024-08-07 10:30:00,314.79,315.46,314.63,315.22,4569.0,303.0609,303.706,302.9069,303.4749,4569.0
2024-08-07 10:35:00,315.0,316.02,315.0,315.77,2200.0,303.2631,304.2451,303.2631,304.0044,2200.0
2024-08-07 10:40:00,316.06,316.35,315.62,316.35,3918.0,304.2836,304.5628,303.86,304.5628,3918.0
2024-08-07 10:45:00,316.42,316.43,315.99,316.28,1489.0,304.6302,304.6398,304.2162,304.4954,1489.0
2024-08-07 10:50:00,316.27,316.52,315.99,316.37,7500.0,304.4858,304.7265,304.2162,304.5821,7500.0
2024-08-07 10:55:00,316.37,316.83,316.35,316.82,1845.0,304.5821,305.0249,304.5628,305.0153,1845.0
2024-08-07 11:00:00,316.82,316.85,316.25,316.45,18569.0,305.0153,305.0442,304.4665,304.6591,18569.0
2024-08-07 11:05:00,316.45,316.45,316.01,316.09,7801.0,304.6591,304.6591,304.2355,304.3125,7801.0
2024-08-07 11:10:00,316.19,316.54,315.91,315.95,9371.0,304.4088,304.7457,304.1392,304.1777,9371.0
2024-08-07 11:15:00,315.95,316.5,315.7,315.7,9009.0,304.1777,304.7072,303.937,303.937,9009.0
2024-08-07 11:20:00,316.15,316.22,315.7,315.91,1200.0,304.3703,304.4377,303.937,304.1392,1200.0
2024-08-07 11:25:00,315.91,316.38,315.83,316.18,2261.0,304.1392,304.5917,304.0622,304.3991,2261.0
2024-08-07 11:30:00,316.31,316.61,316.13,316.61,2515.0,304.5243,304.8131,304.351,304.8131,2515.0
2024-08-07 11:35:00,316.5,316.98,316.5,316.71,4030.0,304.7072,305.1693,304.7072,304.9094,4030.0
2024-08-07 11:40:00,316.7,316.97,316.51,316.71,3567.0,304.8998,305.1597,304.7169,304.9094,3567.0
2024-08-07 11:45:00,316.48,316.57,315.89,316.0,13236.0,304.688,304.7746,304.12,304.2259,13236.0
2024-08-07 11:50:00,315.87,316.17,315.72,315.84,13686.0,304.1007,304.3895,303.9563,304.0718,13686.0
2024-08-07 11:55:00,315.82,316.25,315.66,316.24,1589.0,304.0526,304.4665,303.8985,304.4569,1589.0
2024-08-07 12:00:00,316.12,316.12,315.68,315.84,2538.0,304.3414,304.3414,303.9178,304.0718,2538.0
2024-08-07 12:05:00,315.66,315.81,315.44,315.81,3522.0,303.8985,304.0429,303.6867,304.0429,3522.0
2024-08-07 12:10:00,315.72,316.13,315.54,316.13,1176.0,303.9563,304.351,303.783,304.351,1176.0
2024-08-07 12:15:00,316.31,316.63,316.31,316.63,500.0,304.5243,304.8324,304.5243,304.8324,500.0
2024-08-07 12:20:00,316.55,316.7,316.34,316.63,1441.0,304.7554,304.8998,304.5532,304.8324,1441.0
2024-08-07 12:25:00,316.35,316.7,316.27,316.7,1353.0,304.5628,304.8998,304.4858,304.8998,1353.0
2024-08-07 12:30:00,316.21,316.42,316.12,316.27,1204.0,304.428,304.6302,304.3414,304.4858,1204.0
2024-08-07 12:35:00,316.34,316.35,315.83,315.83,852.0,304.5532,304.5628,304.0622,304.0622,852.0
2024-08-07 12:40:00,315.99,315.99,315.64,315.64,1556.0,304.2162,304.2162,303.8793,303.8793,1556.0
2024-08-07 12:45:00,315.48,315.67,315.28,315.28,4363.0,303.7252,303.9082,303.5327,303.5327,4363.0
2024-08-07 12:50:00,315.1,315.32,314.51,314.56,18060.0,303.3594,303.5712,302.7914,302.8395,18060.0
2024-08-07 12:55:00,314.56,315.0,314.56,315.0,9206.0,302.8395,303.2631,302.8395,303.2631,9206.0
2024-08-07 13:00:00,314.66,314.83,314.3,314.49,15983.0,302.9358,303.0995,302.5892,302.7721,15983.0
2024-08-07 13:05:00,314.59,314.83,313.88,313.88,14899.0,302.8684,303.0995,302.1848,302.1848,14899.0
2024-08-07 13:10:00,314.08,314.2,313.37,313.38,2657.0,302.3774,302.4929,301.6939,301.7035,2657.0
2024-08-07 13:15:00,313.25,313.32,312.78,312.94,5509.0,301.5783,301.6457,301.1258,301.2799,5509.0
2024-08-07 13:20:00,312.93,313.94,312.93,313.78,11333.0,301.2702,302.2426,301.2702,302.0886,11333.0
2024-08-07 13:25:00,313.99,314.57,313.99,314.24,9882.0,302.2907,302.8491,302.2907,302.5314,9882.0
2024-08-07 13:30:00,314.24,314.72,314.23,314.72,6796.0,302.5314,302.9935,302.5218,302.9935,6796.0
2024-08-07 13:35:00,314.82,315.13,314.59,314.7,2630.0,303.0898,303.3883,302.8684,302.9743,2630.0
2024-08-07 13:40:00,314.69,314.77,313.93,313.93,4450.0,302.9647,303.0417,302.233,302.233,4450.0
2024-08-07 13:45:00,313.91,313.91,312.6,312.9,2898.0,302.2137,302.2137,300.9525,301.2414,2898.0
2024-08-07 13:50:00,312.61,313.17,312.61,312.97,4273.0,300.9622,301.5013,300.9622,301.3088,4273.0
2024-08-07 13:55:00,312.97,312.97,312.33,312.38,3693.0,301.3088,301.3088,300.6926,300.7407,3693.0
2024-08-07 14:00:00,312.3,312.3,311.76,311.93,2768.0,300.6637,300.6637,300.1438,300.3075,2768.0
2024-08-07 14:05:00,311.8,311.93,311.24,311.24,5545.0,300.1823,300.3075,299.6432,299.6432,5545.0
2024-08-07 14:10:00,311.31,311.32,310.85,311.16,3328.0,299.7106,299.7202,299.2677,299.5662,3328.0
2024-08-07 14:15:00,310.92,310.92,309.9,309.9,2024.0,299.3351,299.3351,298.3531,298.3531,2024.0
2024-08-07 14:20:00,310.05,310.05,309.7,309.7,1406.0,298.4976,298.4976,298.1606,298.1606,1406.0
2024-08-07 14:25:00,309.72,310.93,309.72,310.93,6973.0,298.1798,299.3448,298.1798,299.3448,6973.0
2024-08-07 14:30:00,310.91,311.04,310.76,310.91,5057.0,299.3255,299.4507,299.1811,299.3255,5057.0
2024-08-07 14:35:00,310.91,311.22,310.78,311.22,1509.0,299.3255,299.624,299.2004,299.624,1509.0
2024-08-07 14:40:00,311.37,311.69,311.13,311.13,1587.0,299.7684,300.0764,299.5373,299.5373,1587.0
2024-08-07 14:45:00,311.1,311.1,310.66,310.88,9537.0,299.5084,299.5084,299.0848,299.2966,9537.0
2024-08-07 14:50:00,310.71,310.71,310.51,310.6,1176.0,299.133,299.133,298.9404,299.0271,1176.0
2024-08-07 14:55:00,310.74,310.99,310.74,310.86,5524.0,299.1618,299.4025,299.1618,299.2774,5524.0
2024-08-07 15:00:00,310.86,311.53,310.76,311.31,4781.0,299.2774,299.9224,299.1811,299.7106,4781.0
2024-08-07 15:05:00,311.52,311.73,311.26,311.44,3240.0,299.9128,300.115,299.6625,299.8358,3240.0
2024-08-07 15:10:00,311.46,311.89,311.36,311.36,3604.0,299.855,300.269,299.7587,299.7587,3604.0
2024-08-07 15:15:00,311.53,311.9,311.52,311.79,1793.0,299.9224,300.2786,299.9128,300.1727,1793.0
2024-08-07 15:20:00,311.88,312.14,311.34,311.4,7464.0,300.2594,300.5097,299.7395,299.7973,7464.0
2024-08-07 15:25:00,311.49,311.74,311.38,311.73,2905.0,299.8839,300.1246,299.778,300.115,2905.0
2024-08-07 15:30:00,311.74,311.76,311.18,311.2,6741.0,300.1246,300.1438,299.5854,299.6047,6741.0
2024-08-07 15:35:00,311.45,311.75,310.88,310.94,11349.0,299.8454,300.1342,299.2966,299.3544,11349.0
2024-08-07 15:40:00,310.89,310.95,310.42,310.42,16653.0,299.3063,299.364,298.8538,298.8538,16653.0
2024-08-07 15:45:00,310.56,311.24,310.25,311.24,18810.0,298.9886,299.6432,298.6901,299.6432,18810.0
2024-08-07 15:50:00,311.15,311.15,309.74,310.41,17085.0,299.5566,299.5566,298.1991,298.8441,17085.0
2024-08-07 15:55:00,310.21,310.49,309.6,310.33,51058.0,298.6516,298.9212,298.0643,298.7671,51058.0
2024-08-08 09:30:00,309.02,309.45,308.49,308.49,4491.0,297.5059,297.9199,296.9957,296.9957,4491.0
2024-08-08 09:35:00,309.11,309.63,307.82,309.07,3652.0,297.5926,298.0932,296.3506,297.5541,3652.0
2024-08-08 09:40:00,309.62,309.65,308.86,308.91,2400.0,298.0836,298.1125,297.3519,297.4,2400.0
2024-08-08 09:45:00,308.43,309.85,308.43,309.85,2141.0,296.9379,298.305,296.9379,298.305,2141.0
2024-08-08 09:50:00,309.15,309.44,309.02,309.05,2507.0,297.6311,297.9103,297.5059,297.5348,2507.0
2024-08-08 09:55:00,308.82,309.86,308.79,309.54,1444.0,297.3134,298.3146,297.2845,298.0066,1444.0
2024-08-08 10:00:00,310.12,311.02,310.12,310.62,1781.0,298.5649,299.4314,298.5649,299.0463,1781.0
2024-08-08 10:05:00,311.38,311.38,310.65,310.98,1300.0,299.778,299.778,299.0752,299.3929,1300.0
2024-08-08 10:10:00,311.17,311.17,311.04,311.06,600.0,299.5758,299.5758,299.4507,299.4699,600.0
2024-08-08 10:15:00,311.07,311.08,310.29,310.57,3114.0,299.4795,299.4892,298.7286,298.9982,3114.0
2024-08-08 10:20:00,310.47,311.37,310.16,311.37,2567.0,298.9019,299.7684,298.6035,299.7684,2567.0
2024-08-08 10:25:00,311.9,312.41,311.9,312.02,1189.0,300.2786,300.7696,300.2786,300.3942,1189.0
2024-08-08 10:30:00,311.91,312.08,311.51,312.08,700.0,300.2882,300.4519,299.9032,300.4519,700.0
2024-08-08 10:35:00,312.09,312.09,311.49,311.69,1416.0,300.4615,300.4615,299.8839,300.0764,1416.0
2024-08-08 10:40:00,311.1,311.17,310.97,311.17,900.0,299.5084,299.5758,299.3833,299.5758,900.0
2024-08-08 10:45:00,311.44,311.78,311.39,311.78,400.0,299.8358,300.1631,299.7876,300.1631,400.0
2024-08-08 10:50:00,311.29,311.29,311.29,311.29,200.0,299.6914,299.6914,299.6914,299.6914,200.0
2024-08-08 10:55:00,311.74,312.23,311.74,312.12,800.0,300.1246,300.5963,300.1246,300.4904,800.0
2024-08-08 11:00:00,312.31,312.61,312.3,312.44,7433.0,300.6733,300.9622,300.6637,300.7985,7433.0
2024-08-08 11:05:00,312.34,312.46,312.15,312.18,1012.0,300.7022,300.8178,300.5193,300.5482,1012.0
2024-08-08 11:10:00,312.45,312.69,311.84,311.92,4260.0,300.8081,301.0392,300.2209,300.2979,4260.0
2024-08-08 11:15:00,311.86,311.96,311.73,311.8,578.0,300.2401,300.3364,300.115,300.1823,578.0
2024-08-08 11:20:00,312.12,312.46,312.12,312.46,1159.0,300.4904,300.8178,300.4904,300.8178,1159.0
2024-08-08 11:25:00,312.62,313.24,312.3,312.3,4620.0,300.9718,301.5687,300.6637,300.6637,4620.0
2024-08-08 11:30:00,312.72,312.72,312.71,312.72,171.0,301.0681,301.0681,301.0584,301.0681,171.0
2024-08-08 11:35:00,312.32,312.32,311.87,311.87,700.0,300.683,300.683,300.2497,300.2497,700.0
2024-08-08 11:40:00,312.12,312.4,312.11,312.37,949.0,300.4904,300.76,300.4808,300.7311,949.0
2024-08-08 11:45:00,312.31,312.57,312.22,312.57,904.0,300.6733,300.9237,300.5867,300.9237,904.0
2024-08-08 11:50:00,312.69,312.82,312.64,312.72,1267.0,301.0392,301.1643,300.991,301.0681,1267.0
2024-08-08 11:55:00,312.72,312.72,312.25,312.26,1703.0,301.0681,301.0681,300.6156,300.6252,1703.0
2024-08-08 12:00:00,312.07,312.66,311.91,312.66,8299.0,300.4423,301.0103,300.2882,301.0103,8299.0
2024-08-08 12:05:00,312.94,312.96,312.43,312.43,1249.0,301.2799,301.2991,300.7889,300.7889,1249.0
2024-08-08 12:10:00,312.07,312.13,312.07,312.13,300.0,300.4423,300.5001,300.4423,300.5001,300.0
2024-08-08 12:15:00,312.28,312.35,312.23,312.31,1203.0,300.6445,300.7119,300.5963,300.6733,1203.0
2024-08-08 12:20:00,312.31,312.31,312.2,312.2,300.0,300.6733,300.6733,300.5674,300.5674,300.0
2024-08-08 12:25:00,312.31,312.69,312.24,312.24,1172.0,300.6733,301.0392,300.606,300.606,1172.0
2024-08-08 12:30:00,312.25,312.53,311.91,311.91,8485.0,300.6156,300.8851,300.2882,300.2882,8485.0
2024-08-08 12:35:00,311.68,311.87,311.2,311.2,6000.0,300.0668,300.2497,299.6047,299.6047,6000.0
2024-08-08 12:40:00,311.44,311.58,311.25,311.41,1111.0,299.8358,299.9705,299.6528,299.8069,1111.0
2024-08-08 12:45:00,311.46,311.46,311.32,311.32,545.0,299.855,299.855,299.7202,299.7202,545.0
2024-08-08 12:50:00,311.49,312.18,311.49,312.18,6133.0,299.8839,300.5482,299.8839,300.5482,6133.0
2024-08-08 12:55:00,312.32,312.36,312.21,312.21,1353.0,300.683,300.7215,300.5771,300.5771,1353.0
2024-08-08 13:00:00,312.04,312.04,311.55,311.77,2093.0,300.4134,300.4134,299.9417,300.1535,2093.0
2024-08-08 13:05:00,311.88,312.33,311.72,312.05,6164.0,300.2594,300.6926,300.1053,300.423,6164.0
2024-08-08 13:10:00,312.05,312.05,312.05,312.05,1005.0,300.423,300.423,300.423,300.423,1005.0
2024-08-08 13:15:00,311.95,312.38,311.79,312.38,1601.0,300.3268,300.7407,300.1727,300.7407,1601.0
2024-08-08 13:20:00,312.38,312.94,312.38,312.88,2838.0,300.7407,301.2799,300.7407,301.2221,2838.0
2024-08-08 13:25:00,312.85,313.14,312.72,312.94,2100.0,301.1932,301.4724,301.0681,301.2799,2100.0
2024-08-08 13:30:00,313.17,313.17,312.99,312.99,500.0,301.5013,301.5013,301.328,301.328,500.0
2024-08-08 13:35:00,313.05,313.08,312.43,312.64,7737.0,301.3858,301.4147,300.7889,300.991,7737.0
2024-08-08 13:40:00,312.61,312.97,312.6,312.86,2922.0,300.9622,301.3088,300.9525,301.2029,2922.0
2024-08-08 13:45:00,312.73,312.87,312.49,312.77,30598.0,301.0777,301.2125,300.8466,301.1162,30598.0
2024-08-08 13:50:00,312.72,312.82,312.57,312.73,1500.0,301.0681,301.1643,300.9237,301.0777,1500.0
2024-08-08 13:55:00,312.77,312.77,311.96,312.18,2433.0,301.1162,301.1162,300.3364,300.5482,2433.0
2024-08-08 14:00:00,312.19,312.19,311.52,311.68,899.0,300.5578,300.5578,299.9128,300.0668,899.0
2024-08-08 14:05:00,311.86,312.11,311.85,311.93,1300.0,300.2401,300.4808,300.2305,300.3075,1300.0
2024-08-08 14:10:00,312.05,312.59,311.9,312.57,1600.0,300.423,300.9429,300.2786,300.9237,1600.0
2024-08-08 14:15:00,312.57,313.34,312.57,313.29,1700.0,300.9237,301.665,300.9237,301.6168,1700.0
2024-08-08 14:20:00,313.25,313.3,312.97,313.3,1200.0,301.5783,301.6265,301.3088,301.6265,1200.0
2024-08-08 14:25:00,313.29,313.29,312.81,312.81,5700.0,301.6168,301.6168,301.1547,301.1547,5700.0
2024-08-08 14:30:00,312.58,312.73,312.39,312.39,1903.0,300.9333,301.0777,300.7504,300.7504,1903.0
2024-08-08 14:35:00,312.44,312.79,312.43,312.61,1600.0,300.7985,301.1355,300.7889,300.9622,1600.0
2024-08-08 14:40:00,312.54,312.62,312.33,312.33,3350.0,300.8948,300.9718,300.6926,300.6926,3350.0
2024-08-08 14:45:00,312.43,312.46,312.23,312.37,4513.0,300.7889,300.8178,300.5963,300.7311,4513.0
2024-08-08 14:50:00,312.27,312.51,312.18,312.36,2617.0,300.6348,300.8659,300.5482,300.7215,2617.0
2024-08-08 14:55:00,312.37,312.62,312.14,312.21,3430.0,300.7311,300.9718,300.5097,300.5771,3430.0
2024-08-08 15:00:00,312.22,312.43,312.14,312.2,4044.0,300.5867,300.7889,300.5097,300.5674,4044.0
2024-08-08 15:05:00,312.2,312.99,312.2,312.99,2348.0,300.5674,301.328,300.5674,301.328,2348.0
2024-08-08 15:10:00,312.92,313.08,312.85,312.86,2295.0,301.2606,301.4147,301.1932,301.2029,2295.0
2024-08-08 15:15:00,312.66,312.73,312.15,312.32,2550.0,301.0103,301.0777,300.5193,300.683,2550.0
2024-08-08 15:20:00,312.49,313.17,312.49,312.92,2759.0,300.8466,301.5013,300.8466,301.2606,2759.0
2024-08-08 15:25:00,312.88,312.99,312.55,312.74,4495.0,301.2221,301.328,300.9044,301.0873,4495.0
2024-08-08 15:30:00,312.61,313.03,312.01,312.86,7817.0,300.9622,301.3665,300.3845,301.2029,7817.0
2024-08-08 15:35:00,312.77,312.77,312.32,312.48,2100.0,301.1162,301.1162,300.683,300.837,2100.0
2024-08-08 15:40:00,312.45,313.04,312.34,313.04,5901.0,300.8081,301.3761,300.7022,301.3761,5901.0
2024-08-08 15:45:00,312.84,312.99,312.56,312.76,4383.0,301.1836,301.328,300.914,301.1066,4383.0
2024-08-08 15:50:00,312.57,312.75,312.0,312.46,18249.0,300.9237,301.097,300.3749,300.8178,18249.0
2024-08-08 15:55:00,312.32,313.34,312.31,313.19,38179.0,300.683,301.665,300.6733,301.5206,38179.0
2024-08-09 09:30:00,314.18,314.18,312.72,313.44,4629.0,302.4737,302.4737,301.0681,301.7612,4629.0
2024-08-09 09:35:00,312.68,312.68,312.67,312.68,100.0,301.0296,301.0296,301.0199,301.0296,100.0
2024-08-09 09:40:00,311.64,311.64,311.64,311.64,412.0,300.0283,300.0283,300.0283,300.0283,412.0
2024-08-09 09:45:00,312.67,312.67,311.43,311.43,550.0,301.0199,301.0199,299.8261,299.8261,550.0
2024-08-09 09:50:00,311.41,312.25,311.32,311.74,3117.0,299.8069,300.6156,299.7202,300.1246,3117.0
2024-08-09 09:55:00,311.61,312.23,311.6,312.07,900.0,299.9994,300.5963,299.9898,300.4423,900.0
2024-08-09 10:00:00,312.61,313.77,312.44,313.21,2780.0,300.9622,302.0789,300.7985,301.5398,2780.0
2024-08-09 10:05:00,313.34,314.05,313.34,314.05,3364.0,301.665,302.3485,301.665,302.3485,3364.0
2024-08-09 10:10:00,313.68,314.46,313.67,314.41,2770.0,301.9923,302.7432,301.9827,302.6951,2770.0
2024-08-09 10:15:00,314.24,314.24,314.2,314.2,200.0,302.5314,302.5314,302.4929,302.4929,200.0
2024-08-09 10:20:00,314.32,314.78,314.2,314.72,600.0,302.6085,303.0513,302.4929,302.9935,600.0
2024-08-09 10:25:00,315.0,315.0,314.39,314.62,300.0,303.2631,303.2631,302.6758,302.8973,300.0
2024-08-09 10:30:00,314.7,314.7,313.83,314.04,1065.0,302.9743,302.9743,302.1367,302.3389,1065.0
2024-08-09 10:35:00,313.84,313.84,313.47,313.66,3473.0,302.1463,302.1463,301.7901,301.973,3473.0
2024-08-09 10:40:00,313.94,314.05,313.58,313.89,1546.0,302.2426,302.3485,301.896,302.1945,1546.0
2024-08-09 10:45:00,314.05,314.05,313.5,313.57,3000.0,302.3485,302.3485,301.819,301.8864,3000.0
2024-08-09 10:50:00,313.74,314.31,313.71,314.31,1300.0,302.0501,302.5988,302.0212,302.5988,1300.0
2024-08-09 10:55:00,314.59,314.66,314.19,314.5,1305.0,302.8684,302.9358,302.4833,302.7817,1305.0
2024-08-09 11:00:00,314.4,314.4,314.17,314.18,300.0,302.6855,302.6855,302.464,302.4737,300.0
2024-08-09 11:05:00,314.26,314.63,314.26,314.63,1149.0,302.5507,302.9069,302.5507,302.9069,1149.0
2024-08-09 11:10:00,314.5,314.85,314.33,314.85,1193.0,302.7817,303.1187,302.6181,303.1187,1193.0
2024-08-09 11:15:00,314.8,314.88,314.79,314.8,400.0,303.0706,303.1476,303.0609,303.0706,400.0
2024-08-09 11:20:00,314.58,314.61,314.56,314.57,700.0,302.8588,302.8876,302.8395,302.8491,700.0
2024-08-09 11:25:00,314.71,314.75,314.49,314.49,620.0,302.9839,303.0224,302.7721,302.7721,620.0
2024-08-09 11:30:00,314.72,315.03,314.68,314.91,1463.0,302.9935,303.292,302.955,303.1765,1463.0
2024-08-09 11:35:00,314.76,314.96,314.75,314.94,707.0,303.0321,303.2246,303.0224,303.2054,707.0
2024-08-09 11:40:00,314.94,315.15,314.94,315.15,300.0,303.2054,303.4075,303.2054,303.4075,300.0
2024-08-09 11:45:00,315.08,315.39,315.08,315.27,1256.0,303.3401,303.6386,303.3401,303.5231,1256.0
2024-08-09 11:50:00,315.24,315.37,315.06,315.35,2019.0,303.4942,303.6193,303.3209,303.6001,2019.0
2024-08-09 11:55:00,315.23,315.69,315.23,315.37,2253.0,303.4845,303.9274,303.4845,303.6193,2253.0
2024-08-09 12:00:00,315.54,315.68,315.37,315.4,1502.0,303.783,303.9178,303.6193,303.6482,1502.0
2024-08-09 12:05:00,315.38,315.63,315.19,315.62,10058.0,303.629,303.8696,303.446,303.86,10058.0
2024-08-09 12:10:00,315.52,315.52,315.35,315.42,824.0,303.7637,303.7637,303.6001,303.6675,824.0
2024-08-09 12:15:00,315.44,315.45,315.44,315.45,200.0,303.6867,303.6963,303.6867,303.6963,200.0
2024-08-09 12:20:00,315.28,315.41,315.22,315.3,1900.0,303.5327,303.6578,303.4749,303.5519,1900.0
2024-08-09 12:25:00,315.39,315.51,315.39,315.48,1545.0,303.6386,303.7541,303.6386,303.7252,1545.0
2024-08-09 12:30:00,315.31,315.54,315.06,315.06,2482.0,303.5616,303.783,303.3209,303.3209,2482.0
2024-08-09 12:35:00,315.05,315.47,315.05,315.42,3161.0,303.3113,303.7156,303.3113,303.6675,3161.0
2024-08-09 12:40:00,315.41,315.41,315.41,315.41,100.0,303.6578,303.6578,303.6578,303.6578,100.0
2024-08-09 12:45:00,315.46,315.47,315.08,315.25,1566.0,303.706,303.7156,303.3401,303.5038,1566.0
2024-08-09 12:50:00,315.32,315.35,315.04,315.19,1840.0,303.5712,303.6001,303.3016,303.446,1840.0
2024-08-09 12:55:00,315.33,315.64,315.3,315.57,4413.0,303.5808,303.8793,303.5519,303.8119,4413.0
2024-08-09 13:00:00,315.72,315.97,315.59,315.83,3255.0,303.9563,304.197,303.8311,304.0622,3255.0
2024-08-09 13:05:00,315.78,315.78,315.43,315.56,2445.0,304.0141,304.0141,303.6771,303.8023,2445.0
2024-08-09 13:10:00,315.84,315.95,315.84,315.95,200.0,304.0718,304.1777,304.0718,304.1777,200.0
2024-08-09 13:15:00,316.11,316.36,316.11,316.36,2050.0,304.3318,304.5724,304.3318,304.5724,2050.0
2024-08-09 13:20:00,316.5,316.6,316.27,316.27,1500.0,304.7072,304.8035,304.4858,304.4858,1500.0
2024-08-09 13:25:00,316.46,316.71,316.41,316.61,1513.0,304.6687,304.9094,304.6206,304.8131,1513.0
2024-08-09 13:30:00,316.88,317.05,316.83,317.05,1200.0,305.0731,305.2367,305.0249,305.2367,1200.0
2024-08-09 13:35:00,316.93,317.11,316.75,316.91,1300.0,305.1212,305.2945,304.9479,305.1019,1300.0
2024-08-09 13:40:00,316.8,316.88,316.46,316.51,3148.0,304.996,305.0731,304.6687,304.7169,3148.0
2024-08-09 13:45:00,316.69,316.79,316.52,316.67,1000.0,304.8901,304.9864,304.7265,304.8709,1000.0
2024-08-09 13:50:00,316.72,316.77,316.39,316.43,1495.0,304.919,304.9672,304.6013,304.6398,1495.0
2024-08-09 13:55:00,316.73,316.81,316.2,316.29,9575.0,304.9287,305.0057,304.4184,304.5051,9575.0
2024-08-09 14:00:00,316.3,316.4,316.11,316.17,2521.0,304.5147,304.611,304.3318,304.3895,2521.0
2024-08-09 14:05:00,316.12,316.41,316.06,316.37,3363.0,304.3414,304.6206,304.2836,304.5821,3363.0
2024-08-09 14:10:00,316.39,316.49,315.94,316.39,2804.0,304.6013,304.6976,304.1681,304.6013,2804.0
2024-08-09 14:15:00,316.46,316.47,315.91,316.18,2678.0,304.6687,304.6783,304.1392,304.3991,2678.0
2024-08-09 14:20:00,316.25,316.35,316.1,316.23,2410.0,304.4665,304.5628,304.3221,304.4473,2410.0
2024-08-09 14:25:00,316.23,316.36,316.23,316.31,1018.0,304.4473,304.5724,304.4473,304.5243,1018.0
2024-08-09 14:30:00,316.31,316.43,316.17,316.32,2919.0,304.5243,304.6398,304.3895,304.5339,2919.0
2024-08-09 14:35:00,316.41,316.59,316.36,316.55,1007.0,304.6206,304.7939,304.5724,304.7554,1007.0
2024-08-09 14:40:00,316.56,316.8,316.53,316.72,3198.0,304.765,304.996,304.7361,304.919,3198.0
2024-08-09 14:45:00,316.81,316.81,316.27,316.27,1900.0,305.0057,305.0057,304.4858,304.4858,1900.0
2024-08-09 14:50:00,316.05,316.3,315.86,316.26,3382.0,304.274,304.5147,304.0911,304.4762,3382.0
2024-08-09 14:55:00,316.31,316.75,316.21,316.75,4579.0,304.5243,304.9479,304.428,304.9479,4579.0
2024-08-09 15:00:00,316.75,317.0,316.59,316.8,1894.0,304.9479,305.1886,304.7939,304.996,1894.0
2024-08-09 15:05:00,316.9,317.24,316.8,317.07,1753.0,305.0923,305.4197,304.996,305.256,1753.0
2024-08-09 15:10:00,317.02,317.27,317.02,317.26,313.0,305.2079,305.4485,305.2079,305.4389,313.0
2024-08-09 15:15:00,317.36,317.55,317.33,317.52,1405.0,305.5352,305.7181,305.5063,305.6892,1405.0
2024-08-09 15:20:00,317.38,317.65,317.15,317.63,6588.0,305.5544,305.8144,305.333,305.7951,6588.0
2024-08-09 15:25:00,317.5,318.21,317.5,317.62,5797.0,305.67,306.3535,305.67,305.7855,5797.0
2024-08-09 15:30:00,317.7,317.96,317.53,317.9,2402.0,305.8625,306.1128,305.6988,306.0551,2402.0
2024-08-09 15:35:00,318.05,318.05,317.65,317.76,4385.0,306.1995,306.1995,305.8144,305.9203,4385.0
2024-08-09 15:40:00,317.75,317.92,317.66,317.66,4049.0,305.9107,306.0743,305.824,305.824,4049.0
2024-08-09 15:45:00,317.82,318.19,317.66,318.16,4202.0,305.978,306.3343,305.824,306.3054,4202.0
2024-08-09 15:50:00,318.25,318.51,317.0,317.18,9869.0,306.392,306.6423,305.1886,305.3619,9869.0
2024-08-09 15:55:00,317.44,317.72,317.02,317.04,50797.0,305.6122,305.8818,305.2079,305.2271,50797.0
2024-08-12 09:30:00,316.41,316.41,314.23,314.91,6327.0,304.6206,304.6206,302.5218,303.1765,6327.0
2024-08-12 09:35:00,314.97,314.97,314.97,314.97,200.0,303.2342,303.2342,303.2342,303.2342,200.0
2024-08-12 09:40:00,314.21,314.77,313.38,313.38,1197.0,302.5026,303.0417,301.7035,301.7035,1197.0
2024-08-12 09:45:00,313.38,313.38,313.38,313.38,0.0,301.7035,301.7035,301.7035,301.7035,0.0
2024-08-12 09:50:00,313.25,313.86,313.25,313.29,2699.0,301.5783,302.1656,301.5783,301.6168,2699.0
2024-08-12 09:55:00,313.51,313.9,313.08,313.9,1918.0,301.8286,302.2041,301.4147,302.2041,1918.0
2024-08-12 10:00:00,313.71,314.37,313.49,314.27,2324.0,302.0212,302.6566,301.8094,302.5603,2324.0
2024-08-12 10:05:00,313.99,314.28,313.61,314.28,1727.0,302.2907,302.5699,301.9249,302.5699,1727.0
2024-08-12 10:10:00,313.93,313.97,313.74,313.97,1100.0,302.233,302.2715,302.0501,302.2715,1100.0
2024-08-12 10:15:00,313.49,313.87,313.48,313.81,1952.0,301.8094,302.1752,301.7998,302.1175,1952.0
2024-08-12 10:20:00,313.81,313.92,313.52,313.92,1810.0,302.1175,302.2234,301.8383,302.2234,1810.0
2024-08-12 10:25:00,313.67,314.23,313.67,313.96,1300.0,301.9827,302.5218,301.9827,302.2619,1300.0
2024-08-12 10:30:00,313.96,314.27,313.7,314.27,2000.0,302.2619,302.5603,302.0116,302.5603,2000.0
2024-08-12 10:35:00,314.27,314.36,313.78,313.82,1726.0,302.5603,302.647,302.0886,302.1271,1726.0
2024-08-12 10:40:00,313.79,314.21,313.73,314.21,700.0,302.0982,302.5026,302.0404,302.5026,700.0
2024-08-12 10:45:00,313.84,314.28,313.6,313.8,1225.0,302.1463,302.5699,301.9153,302.1078,1225.0
2024-08-12 10:50:00,314.14,314.23,313.93,314.23,629.0,302.4352,302.5218,302.233,302.5218,629.0
2024-08-12 10:55:00,314.23,314.87,314.23,314.87,1804.0,302.5218,303.138,302.5218,303.138,1804.0
2024-08-12 11:00:00,314.87,315.25,314.43,314.56,4467.0,303.138,303.5038,302.7144,302.8395,4467.0
2024-08-12 11:05:00,314.56,314.82,314.45,314.81,1545.0,302.8395,303.0898,302.7336,303.0802,1545.0
2024-08-12 11:10:00,314.75,314.82,314.3,314.55,1600.0,303.0224,303.0898,302.5892,302.8299,1600.0
2024-08-12 11:15:00,314.5,314.51,313.81,313.9,2349.0,302.7817,302.7914,302.1175,302.2041,2349.0
2024-08-12 11:20:00,314.06,314.06,313.3,313.31,2395.0,302.3581,302.3581,301.6265,301.6361,2395.0
2024-08-12 11:25:00,313.13,313.65,313.12,313.59,1352.0,301.4628,301.9634,301.4532,301.9057,1352.0
2024-08-12 11:30:00,313.59,313.86,313.59,313.86,3576.0,301.9057,302.1656,301.9057,302.1656,3576.0
2024-08-12 11:35:00,313.6,313.82,313.6,313.65,2861.0,301.9153,302.1271,301.9153,301.9634,2861.0
2024-08-12 11:40:00,313.47,313.5,313.12,313.21,3710.0,301.7901,301.819,301.4532,301.5398,3710.0
2024-08-12 11:45:00,313.24,313.35,312.99,313.13,1925.0,301.5687,301.6746,301.328,301.4628,1925.0
2024-08-12 11:50:00,313.28,313.71,313.28,313.71,1105.0,301.6072,302.0212,301.6072,302.0212,1105.0
2024-08-12 11:55:00,313.42,313.87,313.41,313.87,1805.0,301.742,302.1752,301.7324,302.1752,1805.0
2024-08-12 12:00:00,313.93,313.93,313.41,313.44,2301.0,302.233,302.233,301.7324,301.7612,2301.0
2024-08-12 12:05:00,313.36,313.36,312.89,312.93,1417.0,301.6842,301.6842,301.2317,301.2702,1417.0
2024-08-12 12:10:00,313.06,313.27,313.06,313.19,800.0,301.3954,301.5976,301.3954,301.5206,800.0
2024-08-12 12:15:00,313.37,313.37,313.22,313.22,800.0,301.6939,301.6939,301.5494,301.5494,800.0
2024-08-12 12:20:00,313.11,313.19,312.93,313.12,1600.0,301.4435,301.5206,301.2702,301.4532,1600.0
2024-08-12 12:25:00,313.21,313.21,313.09,313.09,700.0,301.5398,301.5398,301.4243,301.4243,700.0
2024-08-12 12:30:00,313.09,313.09,312.88,313.06,825.0,301.4243,301.4243,301.2221,301.3954,825.0
2024-08-12 12:35:00,313.09,313.13,312.92,313.13,1615.0,301.4243,301.4628,301.2606,301.4628,1615.0
2024-08-12 12:40:00,313.13,313.13,312.93,312.97,1112.0,301.4628,301.4628,301.2702,301.3088,1112.0
2024-08-12 12:45:00,313.02,313.24,313.02,313.23,919.0,301.3569,301.5687,301.3569,301.5591,919.0
2024-08-12 12:50:00,313.13,313.31,313.06,313.28,2195.0,301.4628,301.6361,301.3954,301.6072,2195.0
2024-08-12 12:55:00,313.39,313.39,312.85,312.85,1498.0,301.7131,301.7131,301.1932,301.1932,1498.0
2024-08-12 13:00:00,312.85,312.95,312.64,312.95,1604.0,301.1932,301.2895,300.991,301.2895,1604.0
2024-08-12 13:05:00,312.82,312.83,312.75,312.75,200.0,301.1643,301.174,301.097,301.097,200.0
2024-08-12 13:10:00,312.89,312.93,312.45,312.45,2400.0,301.2317,301.2702,300.8081,300.8081,2400.0
2024-08-12 13:15:00,312.51,312.86,312.47,312.81,2350.0,300.8659,301.2029,300.8274,301.1547,2350.0
2024-08-12 13:20:00,312.88,313.01,312.68,312.8,1465.0,301.2221,301.3473,301.0296,301.1451,1465.0
2024-08-12 13:25:00,312.55,312.71,312.33,312.71,2349.0,300.9044,301.0584,300.6926,301.0584,2349.0
2024-08-12 13:30:00,312.59,312.84,312.59,312.81,1100.0,300.9429,301.1836,300.9429,301.1547,1100.0
2024-08-12 13:35:00,312.9,312.9,312.42,312.42,1350.0,301.2414,301.2414,300.7792,300.7792,1350.0
2024-08-12 13:40:00,312.54,312.56,312.27,312.27,1407.0,300.8948,300.914,300.6348,300.6348,1407.0
2024-08-12 13:45:00,312.21,312.21,311.79,311.79,1000.0,300.5771,300.5771,300.1727,300.1727,1000.0
2024-08-12 13:50:00,311.46,311.69,311.27,311.42,2694.0,299.855,300.0764,299.6721,299.8165,2694.0
2024-08-12 13:55:00,311.47,311.54,311.42,311.42,700.0,299.8646,299.932,299.8165,299.8165,700.0
2024-08-12 14:00:00,311.46,311.71,311.45,311.67,813.0,299.855,300.0957,299.8454,300.0572,813.0
2024-08-12 14:05:00,311.59,311.7,311.42,311.58,2067.0,299.9802,300.0861,299.8165,299.9705,2067.0
2024-08-12 14:10:00,311.81,312.03,311.81,312.03,1425.0,300.192,300.4038,300.192,300.4038,1425.0
2024-08-12 14:15:00,312.16,312.27,312.0,312.06,1300.0,300.5289,300.6348,300.3749,300.4327,1300.0
2024-08-12 14:20:00,312.25,312.57,312.21,312.43,3612.0,300.6156,300.9237,300.5771,300.7889,3612.0
2024-08-12 14:25:00,312.56,312.85,312.56,312.74,2505.0,300.914,301.1932,300.914,301.0873,2505.0
2024-08-12 14:30:00,312.74,312.81,312.5,312.5,1535.0,301.0873,301.1547,300.8563,300.8563,1535.0
2024-08-12 14:35:00,312.47,312.85,312.39,312.85,706.0,300.8274,301.1932,300.7504,301.1932,706.0
2024-08-12 14:40:00,312.72,312.99,312.68,312.68,1125.0,301.0681,301.328,301.0296,301.0296,1125.0
2024-08-12 14:45:00,312.68,312.82,312.68,312.82,400.0,301.0296,301.1643,301.0296,301.1643,400.0
2024-08-12 14:50:00,312.91,313.19,312.91,313.06,800.0,301.251,301.5206,301.251,301.3954,800.0
2024-08-12 14:55:00,313.11,313.11,312.59,312.74,1500.0,301.4435,301.4435,300.9429,301.0873,1500.0
2024-08-12 15:00:00,312.77,312.94,312.71,312.92,2227.0,301.1162,301.2799,301.0584,301.2606,2227.0
2024-08-12 15:05:00,312.88,312.88,312.74,312.76,690.0,301.2221,301.2221,301.0873,301.1066,690.0
2024-08-12 15:10:00,312.96,313.07,312.74,312.74,1867.0,301.2991,301.405,301.0873,301.0873,1867.0
2024-08-12 15:15:00,312.74,313.01,312.71,313.0,2086.0,301.0873,301.3473,301.0584,301.3376,2086.0
2024-08-12 15:20:00,313.06,313.24,312.98,313.09,4140.0,301.3954,301.5687,301.3184,301.4243,4140.0
2024-08-12 15:25:00,313.21,313.57,313.2,313.57,4358.0,301.5398,301.8864,301.5302,301.8864,4358.0
2024-08-12 15:30:00,313.44,313.44,313.23,313.37,2810.0,301.7612,301.7612,301.5591,301.6939,2810.0
2024-08-12 15:35:00,313.14,313.29,313.08,313.17,4837.0,301.4724,301.6168,301.4147,301.5013,4837.0
2024-08-12 15:40:00,313.19,313.48,313.04,313.32,3632.0,301.5206,301.7998,301.3761,301.6457,3632.0
2024-08-12 15:45:00,313.44,313.72,313.27,313.4,5367.0,301.7612,302.0308,301.5976,301.7227,5367.0
2024-08-12 15:50:00,313.4,314.07,313.4,314.03,8352.0,301.7227,302.3678,301.7227,302.3293,8352.0
2024-08-12 15:55:00,314.04,314.52,313.86,314.26,21485.0,302.3389,302.801,302.1656,302.5507,21485.0
2024-08-13 09:30:00,316.2,316.2,315.0,315.36,4568.0,304.4184,304.4184,303.2631,303.6097,4568.0
2024-08-13 09:35:00,315.44,315.73,315.07,315.15,1280.0,303.6867,303.9659,303.3305,303.4075,1280.0
2024-08-13 09:40:00,316.05,316.48,316.05,316.47,852.0,304.274,304.688,304.274,304.6783,852.0
2024-08-13 09:45:00,316.23,316.26,315.94,315.94,906.0,304.4473,304.4762,304.1681,304.1681,906.0
2024-08-13 09:50:00,316.14,316.18,315.31,315.31,600.0,304.3606,304.3991,303.5616,303.5616,600.0
2024-08-13 09:55:00,314.84,315.09,314.32,314.32,400.0,303.1091,303.3498,302.6085,302.6085,400.0
2024-08-13 10:00:00,314.46,314.65,313.5,314.03,4599.0,302.7432,302.9262,301.819,302.3293,4599.0
2024-08-13 10:05:00,313.51,314.06,313.44,313.99,1917.0,301.8286,302.3581,301.7612,302.2907,1917.0
2024-08-13 10:10:00,314.13,314.14,313.87,314.05,929.0,302.4255,302.4352,302.1752,302.3485,929.0
2024-08-13 10:15:00,314.06,314.26,313.85,314.23,9251.0,302.3581,302.5507,302.156,302.5218,9251.0
2024-08-13 10:20:00,314.05,314.44,314.0,314.44,6241.0,302.3485,302.724,302.3004,302.724,6241.0
2024-08-13 10:25:00,314.43,314.69,314.25,314.69,865.0,302.7144,302.9647,302.5411,302.9647,865.0
2024-08-13 10:30:00,314.67,314.75,314.44,314.63,902.0,302.9454,303.0224,302.724,302.9069,902.0
2024-08-13 10:35:00,314.47,315.11,314.46,314.83,1104.0,302.7529,303.369,302.7432,303.0995,1104.0
2024-08-13 10:40:00,315.13,315.16,315.12,315.13,601.0,303.3883,303.4172,303.3786,303.3883,601.0
2024-08-13 10:45:00,315.06,315.38,315.04,315.17,14601.0,303.3209,303.629,303.3016,303.4268,14601.0
2024-08-13 10:50:00,315.16,315.68,315.16,315.68,1432.0,303.4172,303.9178,303.4172,303.9178,1432.0
2024-08-13 10:55:00,315.39,315.57,315.39,315.49,1101.0,303.6386,303.8119,303.6386,303.7349,1101.0
2024-08-13 11:00:00,315.49,315.49,315.17,315.37,1025.0,303.7349,303.7349,303.4268,303.6193,1025.0
2024-08-13 11:05:00,315.37,315.37,315.08,315.15,6217.0,303.6193,303.6193,303.3401,303.4075,6217.0
2024-08-13 11:10:00,315.21,315.39,315.01,315.21,16581.0,303.4653,303.6386,303.2727,303.4653,16581.0
2024-08-13 11:15:00,315.31,315.7,315.26,315.48,4115.0,303.5616,303.937,303.5134,303.7252,4115.0
2024-08-13 11:20:00,315.48,315.53,315.2,315.51,1700.0,303.7252,303.7734,303.4557,303.7541,1700.0
2024-08-13 11:25:00,315.43,315.58,315.19,315.19,909.0,303.6771,303.8215,303.446,303.446,909.0
2024-08-13 11:30:00,315.44,315.44,315.13,315.21,973.0,303.6867,303.6867,303.3883,303.4653,973.0
2024-08-13 11:35:00,315.21,315.33,315.21,315.32,1030.0,303.4653,303.5808,303.4653,303.5712,1030.0
2024-08-13 11:40:00,315.31,315.5,315.29,315.48,1221.0,303.5616,303.7445,303.5423,303.7252,1221.0
2024-08-13 11:45:00,315.48,315.79,315.48,315.72,1306.0,303.7252,304.0237,303.7252,303.9563,1306.0
2024-08-13 11:50:00,315.69,315.69,315.68,315.69,400.0,303.9274,303.9274,303.9178,303.9274,400.0
2024-08-13 11:55:00,315.54,315.6,315.46,315.52,800.0,303.783,303.8408,303.706,303.7637,800.0
2024-08-13 12:00:00,315.64,315.75,315.6,315.63,1225.0,303.8793,303.9852,303.8408,303.8696,1225.0
2024-08-13 12:05:00,315.62,315.78,315.62,315.67,603.0,303.86,304.0141,303.86,303.9082,603.0
2024-08-13 12:10:00,315.8,315.87,315.58,315.58,2433.0,304.0333,304.1007,303.8215,303.8215,2433.0
2024-08-13 12:15:00,315.79,315.8,315.6,315.8,1100.0,304.0237,304.0333,303.8408,304.0333,1100.0
2024-08-13 12:20:00,315.93,316.28,315.93,316.12,2322.0,304.1585,304.4954,304.1585,304.3414,2322.0
2024-08-13 12:25:00,316.27,316.51,316.27,316.41,3484.0,304.4858,304.7169,304.4858,304.6206,3484.0
2024-08-13 12:30:00,316.47,316.5,315.88,316.3,8618.0,304.6783,304.7072,304.1103,304.5147,8618.0
2024-08-13 12:35:00,316.51,316.87,316.51,316.81,2753.0,304.7169,305.0634,304.7169,305.0057,2753.0
2024-08-13 12:40:00,316.64,316.64,316.51,316.59,716.0,304.842,304.842,304.7169,304.7939,716.0
2024-08-13 12:45:00,316.73,316.94,316.73,316.94,1550.0,304.9287,305.1308,304.9287,305.1308,1550.0
2024-08-13 12:50:00,316.9,317.12,316.86,317.09,3380.0,305.0923,305.3041,305.0538,305.2752,3380.0
2024-08-13 12:55:00,317.09,317.09,316.96,317.06,2260.0,305.2752,305.2752,305.1501,305.2464,2260.0
2024-08-13 13:00:00,317.05,317.09,316.47,316.48,4700.0,305.2367,305.2752,304.6783,304.688,4700.0
2024-08-13 13:05:00,316.23,316.46,316.23,316.36,719.0,304.4473,304.6687,304.4473,304.5724,719.0
2024-08-13 13:10:00,316.6,316.6,316.12,316.12,2518.0,304.8035,304.8035,304.3414,304.3414,2518.0
2024-08-13 13:15:00,315.99,316.18,315.82,316.18,1257.0,304.2162,304.3991,304.0526,304.3991,1257.0
2024-08-13 13:20:00,316.19,316.33,316.16,316.17,700.0,304.4088,304.5436,304.3799,304.3895,700.0
2024-08-13 13:25:00,316.16,316.18,315.98,315.98,1155.0,304.3799,304.3991,304.2066,304.2066,1155.0
2024-08-13 13:30:00,316.06,316.06,315.7,315.74,1674.0,304.2836,304.2836,303.937,303.9755,1674.0
2024-08-13 13:35:00,315.74,315.81,315.21,315.41,1663.0,303.9755,304.0429,303.4653,303.6578,1663.0
2024-08-13 13:40:00,315.22,315.38,315.19,315.38,1002.0,303.4749,303.629,303.446,303.629,1002.0
2024-08-13 13:45:00,315.35,315.39,314.89,315.17,2059.0,303.6001,303.6386,303.1572,303.4268,2059.0
2024-08-13 13:50:00,315.3,315.54,315.3,315.4,2397.0,303.5519,303.783,303.5519,303.6482,2397.0
2024-08-13 13:55:00,315.63,315.71,315.54,315.59,1278.0,303.8696,303.9467,303.783,303.8311,1278.0
2024-08-13 14:00:00,315.59,315.61,315.44,315.59,600.0,303.8311,303.8504,303.6867,303.8311,600.0
2024-08-13 14:05:00,315.41,315.46,315.22,315.23,1085.0,303.6578,303.706,303.4749,303.4845,1085.0
2024-08-13 14:10:00,315.21,315.29,315.03,315.19,2662.0,303.4653,303.5423,303.292,303.446,2662.0
2024-08-13 14:15:00,315.36,315.4,315.16,315.16,2669.0,303.6097,303.6482,303.4172,303.4172,2669.0
2024-08-13 14:20:00,315.5,315.64,315.47,315.54,1703.0,303.7445,303.8793,303.7156,303.783,1703.0
2024-08-13 14:25:00,315.34,315.55,315.12,315.51,1716.0,303.5904,303.7926,303.3786,303.7541,1716.0
2024-08-13 14:30:00,315.48,315.72,315.46,315.72,1300.0,303.7252,303.9563,303.706,303.9563,1300.0
2024-08-13 14:35:00,315.82,316.07,315.82,316.05,1900.0,304.0526,304.2932,304.0526,304.274,1900.0
2024-08-13 14:40:00,316.07,316.11,315.95,315.98,833.0,304.2932,304.3318,304.1777,304.2066,833.0
2024-08-13 14:45:00,315.97,316.24,315.96,316.05,1100.0,304.197,304.4569,304.1873,304.274,1100.0
2024-08-13 14:50:00,315.94,316.09,315.9,316.08,2886.0,304.1681,304.3125,304.1296,304.3029,2886.0
2024-08-13 14:55:00,315.97,316.22,315.91,316.22,1600.0,304.197,304.4377,304.1392,304.4377,1600.0
2024-08-13 15:00:00,315.96,316.26,315.83,316.24,4588.0,304.1873,304.4762,304.0622,304.4569,4588.0
2024-08-13 15:05:00,316.14,316.44,316.04,316.18,2973.0,304.3606,304.6495,304.2644,304.3991,2973.0
2024-08-13 15:10:00,316.18,316.2,315.93,316.17,1100.0,304.3991,304.4184,304.1585,304.3895,1100.0
2024-08-13 15:15:00,316.19,316.36,316.18,316.25,1008.0,304.4088,304.5724,304.3991,304.4665,1008.0
2024-08-13 15:20:00,316.11,316.19,315.74,316.19,3448.0,304.3318,304.4088,303.9755,304.4088,3448.0
2024-08-13 15:25:00,316.02,316.36,316.01,316.36,3011.0,304.2451,304.5724,304.2355,304.5724,3011.0
2024-08-13 15:30:00,316.31,316.56,316.2,316.33,4114.0,304.5243,304.765,304.4184,304.5436,4114.0
2024-08-13 15:35:00,316.13,316.37,316.13,316.37,1686.0,304.351,304.5821,304.351,304.5821,1686.0
2024-08-13 15:40:00,316.48,316.52,316.18,316.25,6680.0,304.688,304.7265,304.3991,304.4665,6680.0
2024-08-13 15:45:00,316.14,316.61,316.09,316.53,8512.0,304.3606,304.8131,304.3125,304.7361,8512.0
2024-08-13 15:50:00,316.74,316.77,316.12,316.66,17131.0,304.9383,304.9672,304.3414,304.8613,17131.0
2024-08-13 15:55:00,316.4,316.57,316.19,316.37,18313.0,304.611,304.7746,304.4088,304.5821,18313.0
2024-08-14 09:30:00,316.14,317.2,316.14,317.2,5482.0,304.3606,305.3811,304.3606,305.3811,5482.0
2024-08-14 09:35:00,317.46,319.0,317.41,319.0,1776.0,305.6315,307.1141,305.5833,307.1141,1776.0
2024-08-14 09:40:00,319.14,319.96,319.0,319.03,9118.0,307.2489,308.0383,307.1141,307.143,9118.0
2024-08-14 09:45:00,319.04,319.21,318.61,318.61,1690.0,307.1526,307.3163,306.7386,306.7386,1690.0
2024-08-14 09:50:00,318.98,319.38,318.98,319.06,2570.0,307.0948,307.4799,307.0948,307.1718,2570.0
2024-08-14 09:55:00,318.93,318.96,318.78,318.85,4212.0,307.0467,307.0756,306.9023,306.9697,4212.0
2024-08-14 10:00:00,318.85,319.19,317.67,317.98,4693.0,306.9697,307.297,305.8336,306.1321,4693.0
2024-08-14 10:05:00,318.06,318.83,318.06,318.63,4265.0,306.2091,306.9504,306.2091,306.7579,4265.0
2024-08-14 10:10:00,318.91,319.01,318.91,319.01,600.0,307.0274,307.1237,307.0274,307.1237,600.0
2024-08-14 10:15:00,318.64,318.98,318.53,318.81,1382.0,306.7675,307.0948,306.6616,306.9312,1382.0
2024-08-14 10:20:00,318.84,319.32,318.83,319.18,1857.0,306.96,307.4222,306.9504,307.2874,1857.0
2024-08-14 10:25:00,319.51,319.8,319.35,319.75,2046.0,307.6051,307.8843,307.451,307.8361,2046.0
2024-08-14 10:30:00,319.75,320.53,319.74,320.24,6361.0,307.8361,308.5871,307.8265,308.3079,6361.0
2024-08-14 10:35:00,320.35,320.69,320.28,320.44,2303.0,308.4138,308.7411,308.3464,308.5004,2303.0
2024-08-14 10:40:00,320.44,320.64,320.44,320.53,700.0,308.5004,308.693,308.5004,308.5871,700.0
2024-08-14 10:45:00,320.7,320.86,320.55,320.74,1928.0,308.7507,308.9048,308.6063,308.7892,1928.0
2024-08-14 10:50:00,321.14,321.49,321.0,321.48,1126.0,309.1743,309.5113,309.0396,309.5017,1126.0
2024-08-14 10:55:00,321.69,321.92,321.57,321.92,2163.0,309.7038,309.9253,309.5883,309.9253,2163.0
2024-08-14 11:00:00,321.84,321.93,321.45,321.45,900.0,309.8483,309.9349,309.4728,309.4728,900.0
2024-08-14 11:05:00,321.47,321.89,321.44,321.89,926.0,309.492,309.8964,309.4632,309.8964,926.0
2024-08-14 11:10:00,322.13,322.19,321.38,321.38,2128.0,310.1275,310.1852,309.4054,309.4054,2128.0
2024-08-14 11:15:00,321.65,321.65,321.32,321.38,600.0,309.6653,309.6653,309.3476,309.4054,600.0
2024-08-14 11:20:00,321.39,321.41,321.16,321.41,719.0,309.415,309.4343,309.1936,309.4343,719.0
2024-08-14 11:25:00,321.29,321.3,320.79,320.79,19703.0,309.3188,309.3284,308.8374,308.8374,19703.0
2024-08-14 11:30:00,321.02,321.14,320.88,320.92,3148.0,309.0588,309.1743,308.924,308.9625,3148.0
2024-08-14 11:35:00,320.89,321.04,320.75,321.02,2428.0,308.9337,309.0781,308.7989,309.0588,2428.0
2024-08-14 11:40:00,321.02,321.21,320.69,320.72,25208.0,309.0588,309.2417,308.7411,308.77,25208.0
2024-08-14 11:45:00,320.59,320.59,320.15,320.32,400.0,308.6448,308.6448,308.2212,308.3849,400.0
2024-08-14 11:50:00,320.62,320.81,320.62,320.79,939.0,308.6737,308.8566,308.6737,308.8374,939.0
2024-08-14 11:55:00,320.77,320.77,320.77,320.77,200.0,308.8181,308.8181,308.8181,308.8181,200.0
2024-08-14 12:00:00,320.85,321.59,320.85,321.59,3793.0,308.8951,309.6076,308.8951,309.6076,3793.0
2024-08-14 12:05:00,321.66,321.8,321.53,321.53,3037.0,309.675,309.8097,309.5498,309.5498,3037.0
2024-08-14 12:10:00,321.79,321.79,321.34,321.7,856.0,309.8001,309.8001,309.3669,309.7135,856.0
2024-08-14 12:15:00,321.79,321.79,321.28,321.34,1378.0,309.8001,309.8001,309.3091,309.3669,1378.0
2024-08-14 12:20:00,321.23,321.23,320.78,320.78,1630.0,309.261,309.261,308.8278,308.8278,1630.0
2024-08-14 12:25:00,320.78,320.78,320.78,320.78,0.0,308.8278,308.8278,308.8278,308.8278,0.0
2024-08-14 12:30:00,320.32,320.42,320.25,320.42,300.0,308.3849,308.4812,308.3175,308.4812,300.0
2024-08-14 12:35:00,320.42,321.04,320.42,321.04,742.0,308.4812,309.0781,308.4812,309.0781,742.0
2024-08-14 12:40:00,321.11,321.11,320.59,320.59,1294.0,309.1455,309.1455,308.6448,308.6448,1294.0
2024-08-14 12:45:00,320.24,320.56,320.24,320.56,211.0,308.3079,308.616,308.3079,308.616,211.0
2024-08-14 12:50:00,320.31,320.59,320.3,320.59,700.0,308.3753,308.6448,308.3656,308.6448,700.0
2024-08-14 12:55:00,320.62,320.62,320.62,320.62,111.0,308.6737,308.6737,308.6737,308.6737,111.0
2024-08-14 13:00:00,320.57,320.86,320.56,320.81,4602.0,308.6256,308.9048,308.616,308.8566,4602.0
2024-08-14 13:05:00,320.83,320.95,320.75,320.75,902.0,308.8759,308.9914,308.7989,308.7989,902.0
2024-08-14 13:10:00,320.76,320.76,320.05,320.17,800.0,308.8085,308.8085,308.125,308.2405,800.0
2024-08-14 13:15:00,320.32,320.32,320.32,320.32,100.0,308.3849,308.3849,308.3849,308.3849,100.0
2024-08-14 13:20:00,320.59,320.59,320.39,320.39,427.0,308.6448,308.6448,308.4523,308.4523,427.0
2024-08-14 13:25:00,320.4,320.4,320.4,320.4,200.0,308.4619,308.4619,308.4619,308.4619,200.0
2024-08-14 13:30:00,320.45,320.54,320.25,320.54,1186.0,308.51,308.5967,308.3175,308.5967,1186.0
2024-08-14 13:35:00,320.72,320.85,320.66,320.85,5322.0,308.77,308.8951,308.7122,308.8951,5322.0
2024-08-14 13:40:00,320.83,320.83,320.62,320.68,980.0,308.8759,308.8759,308.6737,308.7315,980.0
2024-08-14 13:45:00,320.71,320.92,320.7,320.7,1631.0,308.7604,308.9625,308.7507,308.7507,1631.0
2024-08-14 13:50:00,320.7,320.79,320.56,320.56,600.0,308.7507,308.8374,308.616,308.616,600.0
2024-08-14 13:55:00,320.83,320.86,320.56,320.56,1314.0,308.8759,308.9048,308.616,308.616,1314.0
2024-08-14 14:00:00,320.62,320.62,320.38,320.61,1125.0,308.6737,308.6737,308.4427,308.6641,1125.0
2024-08-14 14:05:00,320.72,320.83,320.69,320.69,700.0,308.77,308.8759,308.7411,308.7411,700.0
2024-08-14 14:10:00,320.88,320.92,320.81,320.81,809.0,308.924,308.9625,308.8566,308.8566,809.0
2024-08-14 14:15:00,320.81,320.84,320.72,320.8,2604.0,308.8566,308.8855,308.77,308.847,2604.0
2024-08-14 14:20:00,320.79,321.39,320.79,321.31,2612.0,308.8374,309.415,308.8374,309.338,2612.0
2024-08-14 14:25:00,321.71,321.74,321.62,321.74,300.0,309.7231,309.752,309.6365,309.752,300.0
2024-08-14 14:30:00,321.91,321.91,321.74,321.74,675.0,309.9157,309.9157,309.752,309.752,675.0
2024-08-14 14:35:00,321.9,322.16,321.9,322.16,1086.0,309.906,310.1563,309.906,310.1563,1086.0
2024-08-14 14:40:00,322.06,322.57,322.06,322.44,3587.0,310.0601,310.5511,310.0601,310.4259,3587.0
2024-08-14 14:45:00,322.53,322.57,322.04,322.27,5041.0,310.5125,310.5511,310.0408,310.2622,5041.0
2024-08-14 14:50:00,322.23,322.24,321.86,322.22,3413.0,310.2237,310.2334,309.8675,310.2141,3413.0
2024-08-14 14:55:00,322.24,322.72,322.24,322.53,1243.0,310.2334,310.6955,310.2334,310.5125,1243.0
2024-08-14 15:00:00,322.49,322.49,322.13,322.31,3295.0,310.474,310.474,310.1275,310.3007,3295.0
2024-08-14 15:05:00,322.22,322.54,322.22,322.39,1316.0,310.2141,310.5222,310.2141,310.3778,1316.0
2024-08-14 15:10:00,322.28,322.28,321.84,321.87,10017.0,310.2719,310.2719,309.8483,309.8771,10017.0
2024-08-14 15:15:00,321.87,321.87,321.77,321.87,350.0,309.8771,309.8771,309.7809,309.8771,350.0
2024-08-14 15:20:00,321.8,321.98,321.7,321.98,2894.0,309.8097,309.983,309.7135,309.983,2894.0
2024-08-14 15:25:00,321.98,322.12,321.88,321.93,2618.0,309.983,310.1178,309.8868,309.9349,2618.0
2024-08-14 15:30:00,321.89,322.04,321.58,321.88,4928.0,309.8964,310.0408,309.5979,309.8868,4928.0
2024-08-14 15:35:00,321.97,321.97,321.83,321.96,2985.0,309.9734,309.9734,309.8386,309.9638,2985.0
2024-08-14 15:40:00,321.92,321.92,321.31,321.49,8555.0,309.9253,309.9253,309.338,309.5113,8555.0
2024-08-14 15:45:00,321.6,321.77,321.3,321.52,15188.0,309.6172,309.7809,309.3284,309.5402,15188.0
2024-08-14 15:50:00,321.48,322.01,321.48,321.91,16027.0,309.5017,310.0119,309.5017,309.9157,16027.0
2024-08-14 15:55:00,321.81,322.11,320.87,320.91,38708.0,309.8194,310.1082,308.9144,308.9529,38708.0
2024-08-15 09:30:00,319.91,320.53,318.68,319.72,8213.0,307.9902,308.5871,306.806,307.8072,8213.0
2024-08-15 09:35:00,319.71,319.74,317.11,317.16,2535.0,307.7976,307.8265,305.2945,305.3426,2535.0
2024-08-15 09:40:00,316.66,316.66,315.51,315.51,1120.0,304.8613,304.8613,303.7541,303.7541,1120.0
2024-08-15 09:45:00,315.81,316.9,315.21,316.23,3661.0,304.0429,305.0923,303.4653,304.4473,3661.0
2024-08-15 09:50:00,316.0,316.41,315.99,316.24,1760.0,304.2259,304.6206,304.2162,304.4569,1760.0
2024-08-15 09:55:00,316.24,317.53,316.23,316.93,2748.0,304.4569,305.6988,304.4473,305.1212,2748.0
2024-08-15 10:00:00,316.56,318.04,316.56,317.69,14900.0,304.765,306.1898,304.765,305.8529,14900.0
2024-08-15 10:05:00,317.67,319.43,317.49,318.84,7211.0,305.8336,307.5281,305.6603,306.96,7211.0
2024-08-15 10:10:00,318.67,319.2,318.55,318.91,2672.0,306.7964,307.3066,306.6808,307.0274,2672.0
2024-08-15 10:15:00,318.89,319.07,318.6,318.81,4770.0,307.0082,307.1815,306.729,306.9312,4770.0
2024-08-15 10:20:00,318.82,319.29,318.82,319.17,3702.0,306.9408,307.3933,306.9408,307.2777,3702.0
2024-08-15 10:25:00,319.06,319.54,319.06,319.37,7560.0,307.1718,307.634,307.1718,307.4703,7560.0
2024-08-15 10:30:00,319.53,319.58,318.82,319.1,6978.0,307.6243,307.6725,306.9408,307.2104,6978.0
2024-08-15 10:35:00,319.28,319.28,318.8,318.8,1662.0,307.3836,307.3836,306.9215,306.9215,1662.0
2024-08-15 10:40:00,318.69,319.3,318.61,319.3,1483.0,306.8156,307.4029,306.7386,307.4029,1483.0
2024-08-15 10:45:00,319.05,319.4,319.0,319.22,2386.0,307.1622,307.4992,307.1141,307.3259,2386.0
2024-08-15 10:50:00,319.39,319.39,319.14,319.2,1392.0,307.4895,307.4895,307.2489,307.3066,1392.0
2024-08-15 10:55:00,319.41,319.61,319.22,319.25,1621.0,307.5088,307.7013,307.3259,307.3548,1621.0
2024-08-15 11:00:00,319.22,319.41,319.11,319.19,1875.0,307.3259,307.5088,307.22,307.297,1875.0
2024-08-15 11:05:00,319.19,319.24,318.83,319.05,5485.0,307.297,307.3451,306.9504,307.1622,5485.0
2024-08-15 11:10:00,319.18,319.18,318.58,318.84,2761.0,307.2874,307.2874,306.7097,306.96,2761.0
2024-08-15 11:15:00,319.05,319.47,318.86,318.91,3005.0,307.1622,307.5666,306.9793,307.0274,3005.0
2024-08-15 11:20:00,318.79,318.79,318.21,318.41,1143.0,306.9119,306.9119,306.3535,306.5461,1143.0
2024-08-15 11:25:00,318.06,318.21,317.84,317.84,928.0,306.2091,306.3535,305.9973,305.9973,928.0
2024-08-15 11:30:00,317.81,318.01,317.78,317.88,1018.0,305.9684,306.161,305.9395,306.0358,1018.0
2024-08-15 11:35:00,317.88,318.18,317.72,317.98,4266.0,306.0358,306.3246,305.8818,306.1321,4266.0
2024-08-15 11:40:00,318.11,318.11,318.0,318.0,600.0,306.2572,306.2572,306.1513,306.1513,600.0
2024-08-15 11:45:00,317.84,317.89,317.63,317.85,4280.0,305.9973,306.0454,305.7951,306.0069,4280.0
2024-08-15 11:50:00,317.85,317.98,317.76,317.77,1300.0,306.0069,306.1321,305.9203,305.9299,1300.0
2024-08-15 11:55:00,317.77,317.98,317.7,317.81,3034.0,305.9299,306.1321,305.8625,305.9684,3034.0
2024-08-15 12:00:00,317.81,317.97,317.77,317.93,1500.0,305.9684,306.1225,305.9299,306.0839,1500.0
2024-08-15 12:05:00,317.94,317.94,317.81,317.88,466.0,306.0936,306.0936,305.9684,306.0358,466.0
2024-08-15 12:10:00,317.88,317.88,317.62,317.7,4590.0,306.0358,306.0358,305.7855,305.8625,4590.0
2024-08-15 12:15:00,317.78,317.83,317.64,317.65,1224.0,305.9395,305.9877,305.8048,305.8144,1224.0
2024-08-15 12:20:00,317.63,317.73,317.37,317.61,2644.0,305.7951,305.8914,305.5448,305.7759,2644.0
2024-08-15 12:25:00,317.62,317.73,317.61,317.69,300.0,305.7855,305.8914,305.7759,305.8529,300.0
2024-08-15 12:30:00,317.74,317.99,317.47,317.47,2302.0,305.901,306.1417,305.6411,305.6411,2302.0
2024-08-15 12:35:00,317.92,317.92,317.47,317.47,1143.0,306.0743,306.0743,305.6411,305.6411,1143.0
2024-08-15 12:40:00,317.49,317.55,317.49,317.49,500.0,305.6603,305.7181,305.6603,305.6603,500.0
2024-08-15 12:45:00,317.55,317.56,317.22,317.28,2030.0,305.7181,305.7277,305.4004,305.4582,2030.0
2024-08-15 12:50:00,317.44,317.44,316.87,316.98,11870.0,305.6122,305.6122,305.0634,305.1693,11870.0
2024-08-15 12:55:00,316.95,317.23,316.95,317.2,1574.0,305.1405,305.41,305.1405,305.3811,1574.0
2024-08-15 13:00:00,317.18,317.32,316.87,317.32,4127.0,305.3619,305.4967,305.0634,305.4967,4127.0
2024-08-15 13:05:00,317.18,317.18,316.64,316.74,4168.0,305.3619,305.3619,304.842,304.9383,4168.0
2024-08-15 13:10:00,316.43,316.49,316.13,316.14,1207.0,304.6398,304.6976,304.351,304.3606,1207.0
2024-08-15 13:15:00,316.13,316.3,316.13,316.3,1441.0,304.351,304.5147,304.351,304.5147,1441.0
2024-08-15 13:20:00,316.31,316.63,316.3,316.48,1569.0,304.5243,304.8324,304.5147,304.688,1569.0
2024-08-15 13:25:00,316.48,316.65,316.48,316.65,300.0,304.688,304.8516,304.688,304.8516,300.0
2024-08-15 13:30:00,316.53,316.81,316.53,316.81,877.0,304.7361,305.0057,304.7361,305.0057,877.0
2024-08-15 13:35:00,316.96,316.96,316.48,316.48,2946.0,305.1501,305.1501,304.688,304.688,2946.0
2024-08-15 13:40:00,316.27,316.34,316.27,316.31,867.0,304.4858,304.5532,304.4858,304.5243,867.0
2024-08-15 13:45:00,316.4,316.94,316.39,316.77,1750.0,304.611,305.1308,304.6013,304.9672,1750.0
2024-08-15 13:50:00,316.66,316.96,316.65,316.96,1468.0,304.8613,305.1501,304.8516,305.1501,1468.0
2024-08-15 13:55:00,316.92,316.97,316.8,316.91,1300.0,305.1116,305.1597,304.996,305.1019,1300.0
2024-08-15 14:00:00,316.92,317.53,316.82,317.53,2465.0,305.1116,305.6988,305.0153,305.6988,2465.0
2024-08-15 14:05:00,317.61,317.85,317.49,317.79,4392.0,305.7759,306.0069,305.6603,305.9492,4392.0
2024-08-15 14:10:00,317.78,317.78,317.31,317.31,3652.0,305.9395,305.9395,305.487,305.487,3652.0
2024-08-15 14:15:00,317.47,317.66,317.47,317.65,1093.0,305.6411,305.824,305.6411,305.8144,1093.0
2024-08-15 14:20:00,317.65,317.65,317.53,317.65,1212.0,305.8144,305.8144,305.6988,305.8144,1212.0
2024-08-15 14:25:00,317.63,318.1,317.61,318.1,1600.0,305.7951,306.2476,305.7759,306.2476,1600.0
2024-08-15 14:30:00,318.21,318.32,318.0,318.31,2998.0,306.3535,306.4594,306.1513,306.4498,2998.0
2024-08-15 14:35:00,318.35,318.57,318.35,318.57,1406.0,306.4883,306.7001,306.4883,306.7001,1406.0
2024-08-15 14:40:00,318.65,318.7,318.65,318.7,416.0,306.7771,306.8253,306.7771,306.8253,416.0
2024-08-15 14:45:00,318.72,319.06,318.61,319.06,4117.0,306.8445,307.1718,306.7386,307.1718,4117.0
2024-08-15 14:50:00,318.97,319.27,318.89,319.25,2302.0,307.0852,307.374,307.0082,307.3548,2302.0
2024-08-15 14:55:00,319.32,319.4,319.29,319.38,2802.0,307.4222,307.4992,307.3933,307.4799,2802.0
2024-08-15 15:00:00,319.38,319.38,319.02,319.2,4854.0,307.4799,307.4799,307.1333,307.3066,4854.0
2024-08-15 15:05:00,319.2,319.3,319.19,319.19,1346.0,307.3066,307.4029,307.297,307.297,1346.0
2024-08-15 15:10:00,319.13,319.29,319.12,319.13,4203.0,307.2392,307.3933,307.2296,307.2392,4203.0
2024-08-15 15:15:00,319.28,319.32,319.16,319.3,2050.0,307.3836,307.4222,307.2681,307.4029,2050.0
2024-08-15 15:20:00,319.37,319.54,319.19,319.54,4061.0,307.4703,307.634,307.297,307.634,4061.0
2024-08-15 15:25:00,319.57,319.67,319.57,319.67,953.0,307.6628,307.7591,307.6628,307.7591,953.0
2024-08-15 15:30:00,319.66,319.66,319.18,319.32,7370.0,307.7495,307.7495,307.2874,307.4222,7370.0
2024-08-15 15:35:00,319.31,319.46,319.0,319.12,5789.0,307.4125,307.5569,307.1141,307.2296,5789.0
2024-08-15 15:40:00,319.12,319.14,318.77,318.77,9066.0,307.2296,307.2489,306.8926,306.8926,9066.0
2024-08-15 15:45:00,318.76,318.77,317.83,317.94,10510.0,306.883,306.8926,305.9877,306.0936,10510.0
2024-08-15 15:50:00,317.81,317.96,317.07,317.19,14272.0,305.9684,306.1128,305.256,305.3715,14272.0
2024-08-15 15:55:00,317.27,317.48,317.1,317.3,37078.0,305.4485,305.6507,305.2849,305.4774,37078.0
2024-08-16 09:30:00,316.57,317.68,316.48,317.27,30617.0,304.7746,305.8433,304.688,305.4485,30617.0
2024-08-16 09:35:00,317.82,318.75,317.82,318.5,948.0,305.978,306.8734,305.978,306.6327,948.0
2024-08-16 09:40:00,318.5,319.22,318.5,319.22,3353.0,306.6327,307.3259,306.6327,307.3259,3353.0
2024-08-16 09:45:00,319.32,319.32,318.6,318.79,3677.0,307.4222,307.4222,306.729,306.9119,3677.0
2024-08-16 09:50:00,318.8,319.13,318.79,319.13,506.0,306.9215,307.2392,306.9119,307.2392,506.0
2024-08-16 09:55:00,319.16,319.18,318.9,319.1,1940.0,307.2681,307.2874,307.0178,307.2104,1940.0
2024-08-16 10:00:00,319.0,319.51,318.5,318.78,2817.0,307.1141,307.6051,306.6327,306.9023,2817.0
2024-08-16 10:05:00,318.57,318.63,318.09,318.16,1261.0,306.7001,306.7579,306.238,306.3054,1261.0
2024-08-16 10:10:00,317.48,317.48,317.07,317.08,300.0,305.6507,305.6507,305.256,305.2656,300.0
2024-08-16 10:15:00,316.86,317.05,316.86,317.05,810.0,305.0538,305.2367,305.0538,305.2367,810.0
2024-08-16 10:20:00,317.31,317.32,316.63,316.63,985.0,305.487,305.4967,304.8324,304.8324,985.0
2024-08-16 10:25:00,316.82,317.53,316.82,317.47,2394.0,305.0153,305.6988,305.0153,305.6411,2394.0
2024-08-16 10:30:00,317.13,317.13,316.52,316.54,1063.0,305.3138,305.3138,304.7265,304.7457,1063.0
2024-08-16 10:35:00,316.63,316.78,316.63,316.78,300.0,304.8324,304.9768,304.8324,304.9768,300.0
2024-08-16 10:40:00,316.77,316.77,316.31,316.56,1009.0,304.9672,304.9672,304.5243,304.765,1009.0
2024-08-16 10:45:00,316.63,316.63,316.57,316.63,371.0,304.8324,304.8324,304.7746,304.8324,371.0
2024-08-16 10:50:00,316.92,316.92,316.47,316.64,947.0,305.1116,305.1116,304.6783,304.842,947.0
2024-08-16 10:55:00,316.65,316.65,316.65,316.65,100.0,304.8516,304.8516,304.8516,304.8516,100.0
2024-08-16 11:00:00,316.31,316.74,316.3,316.65,2054.0,304.5243,304.9383,304.5147,304.8516,2054.0
2024-08-16 11:05:00,316.94,317.05,316.94,317.05,411.0,305.1308,305.2367,305.1308,305.2367,411.0
2024-08-16 11:10:00,317.06,317.06,317.06,317.06,312.0,305.2464,305.2464,305.2464,305.2464,312.0
2024-08-16 11:15:00,316.84,316.85,316.77,316.77,300.0,305.0346,305.0442,304.9672,304.9672,300.0
2024-08-16 11:20:00,316.86,316.86,316.8,316.81,775.0,305.0538,305.0538,304.996,305.0057,775.0
2024-08-16 11:25:00,316.65,316.85,316.52,316.79,882.0,304.8516,305.0442,304.7265,304.9864,882.0
2024-08-16 11:30:00,316.7,316.71,316.55,316.7,600.0,304.8998,304.9094,304.7554,304.8998,600.0
2024-08-16 11:35:00,316.3,316.3,316.3,316.3,100.0,304.5147,304.5147,304.5147,304.5147,100.0
2024-08-16 11:40:00,316.23,316.26,316.23,316.26,200.0,304.4473,304.4762,304.4473,304.4762,200.0
2024-08-16 11:45:00,316.5,316.51,316.23,316.5,1425.0,304.7072,304.7169,304.4473,304.7072,1425.0
2024-08-16 11:50:00,316.5,316.5,316.5,316.5,0.0,304.7072,304.7072,304.7072,304.7072,0.0
2024-08-16 11:55:00,316.64,316.76,316.57,316.62,700.0,304.842,304.9575,304.7746,304.8228,700.0
2024-08-16 12:00:00,316.66,316.66,316.41,316.41,600.0,304.8613,304.8613,304.6206,304.6206,600.0
2024-08-16 12:05:00,316.28,316.31,316.28,316.3,255.0,304.4954,304.5243,304.4954,304.5147,255.0
2024-08-16 12:10:00,316.19,316.2,316.18,316.19,285.0,304.4088,304.4184,304.3991,304.4088,285.0
2024-08-16 12:15:00,316.46,316.68,316.46,316.68,300.0,304.6687,304.8805,304.6687,304.8805,300.0
2024-08-16 12:20:00,316.58,316.58,316.49,316.49,225.0,304.7842,304.7842,304.6976,304.6976,225.0
2024-08-16 12:25:00,316.17,316.46,315.93,316.16,5550.0,304.3895,304.6687,304.1585,304.3799,5550.0
2024-08-16 12:30:00,316.44,316.48,316.19,316.42,967.0,304.6495,304.688,304.4088,304.6302,967.0
2024-08-16 12:35:00,316.43,316.43,316.11,316.12,300.0,304.6398,304.6398,304.3318,304.3414,300.0
2024-08-16 12:40:00,316.12,316.12,316.12,316.12,0.0,304.3414,304.3414,304.3414,304.3414,0.0
2024-08-16 12:45:00,316.18,316.18,315.96,316.18,952.0,304.3991,304.3991,304.1873,304.3991,952.0
2024-08-16 12:50:00,316.22,316.22,316.09,316.09,500.0,304.4377,304.4377,304.3125,304.3125,500.0
2024-08-16 12:55:00,316.28,316.7,316.28,316.65,994.0,304.4954,304.8998,304.4954,304.8516,994.0
2024-08-16 13:00:00,316.6,316.62,316.51,316.51,600.0,304.8035,304.8228,304.7169,304.7169,600.0
2024-08-16 13:05:00,316.59,316.79,316.57,316.72,2383.0,304.7939,304.9864,304.7746,304.919,2383.0
2024-08-16 13:10:00,316.75,316.85,316.59,316.85,2138.0,304.9479,305.0442,304.7939,305.0442,2138.0
2024-08-16 13:15:00,317.18,317.55,317.13,317.53,1295.0,305.3619,305.7181,305.3138,305.6988,1295.0
2024-08-16 13:20:00,317.34,317.35,317.22,317.22,2700.0,305.5159,305.5256,305.4004,305.4004,2700.0
2024-08-16 13:25:00,317.3,317.3,316.87,317.24,2201.0,305.4774,305.4774,305.0634,305.4197,2201.0
2024-08-16 13:30:00,317.18,317.44,317.03,317.44,2124.0,305.3619,305.6122,305.2175,305.6122,2124.0
2024-08-16 13:35:00,317.49,317.63,317.43,317.63,500.0,305.6603,305.7951,305.6026,305.7951,500.0
2024-08-16 13:40:00,317.4,317.4,317.4,317.4,200.0,305.5737,305.5737,305.5737,305.5737,200.0
2024-08-16 13:45:00,317.47,317.75,317.46,317.75,441.0,305.6411,305.9107,305.6315,305.9107,441.0
2024-08-16 13:50:00,317.7,318.01,317.49,318.01,1923.0,305.8625,306.161,305.6603,306.161,1923.0
2024-08-16 13:55:00,317.98,317.98,317.97,317.98,723.0,306.1321,306.1321,306.1225,306.1321,723.0
2024-08-16 14:00:00,318.13,318.13,318.05,318.05,352.0,306.2765,306.2765,306.1995,306.1995,352.0
2024-08-16 14:05:00,318.11,318.28,317.77,317.97,6074.0,306.2572,306.4209,305.9299,306.1225,6074.0
2024-08-16 14:10:00,318.02,318.03,318.02,318.03,200.0,306.1706,306.1802,306.1706,306.1802,200.0
2024-08-16 14:15:00,317.94,318.04,317.78,318.04,2300.0,306.0936,306.1898,305.9395,306.1898,2300.0
2024-08-16 14:20:00,317.97,318.07,317.75,317.98,3451.0,306.1225,306.2187,305.9107,306.1321,3451.0
2024-08-16 14:25:00,317.97,318.65,317.96,318.46,3512.0,306.1225,306.7771,306.1128,306.5942,3512.0
2024-08-16 14:30:00,318.56,318.56,318.4,318.4,1545.0,306.6905,306.6905,306.5364,306.5364,1545.0
2024-08-16 14:35:00,318.53,318.76,318.33,318.76,5783.0,306.6616,306.883,306.469,306.883,5783.0
2024-08-16 14:40:00,318.66,318.79,318.5,318.5,1812.0,306.7867,306.9119,306.6327,306.6327,1812.0
2024-08-16 14:45:00,318.51,318.72,318.5,318.72,525.0,306.6423,306.8445,306.6327,306.8445,525.0
2024-08-16 14:50:00,318.82,319.28,318.69,319.22,3476.0,306.9408,307.3836,306.8156,307.3259,3476.0
2024-08-16 14:55:00,319.22,319.22,319.0,319.17,2372.0,307.3259,307.3259,307.1141,307.2777,2372.0
2024-08-16 15:00:00,319.21,319.42,319.08,319.31,2474.0,307.3163,307.5184,307.1911,307.4125,2474.0
2024-08-16 15:05:00,319.44,319.52,319.31,319.31,8509.0,307.5377,307.6147,307.4125,307.4125,8509.0
2024-08-16 15:10:00,319.38,319.54,319.05,319.42,6025.0,307.4799,307.634,307.1622,307.5184,6025.0
2024-08-16 15:15:00,319.42,319.6,319.18,319.22,4123.0,307.5184,307.6917,307.2874,307.3259,4123.0
2024-08-16 15:20:00,319.09,319.17,319.08,319.13,1200.0,307.2007,307.2777,307.1911,307.2392,1200.0
2024-08-16 15:25:00,319.13,319.24,319.06,319.06,4469.0,307.2392,307.3451,307.1718,307.1718,4469.0
2024-08-16 15:30:00,318.89,318.9,318.53,318.74,2717.0,307.0082,307.0178,306.6616,306.8638,2717.0
2024-08-16 15:35:00,318.74,319.34,318.74,319.34,3535.0,306.8638,307.4414,306.8638,307.4414,3535.0
2024-08-16 15:40:00,319.34,319.52,319.21,319.35,4663.0,307.4414,307.6147,307.3163,307.451,4663.0
2024-08-16 15:45:00,319.43,319.67,319.28,319.34,6968.0,307.5281,307.7591,307.3836,307.4414,6968.0
2024-08-16 15:50:00,319.28,319.78,319.17,319.6,26791.0,307.3836,307.865,307.2777,307.6917,26791.0
2024-08-16 15:55:00,319.47,320.0,319.36,319.43,30104.0,307.5666,308.0768,307.4607,307.5281,30104.0
2024-08-19 09:30:00,320.4,321.5,319.55,320.5,5801.0,308.4619,309.5209,307.6436,308.5582,5801.0
2024-08-19 09:35:00,321.56,321.85,319.92,319.94,700.0,309.5787,309.8579,307.9998,308.0191,700.0
2024-08-19 09:40:00,320.06,320.06,319.61,319.79,4468.0,308.1346,308.1346,307.7013,307.8746,4468.0
2024-08-19 09:45:00,319.8,321.09,319.7,321.09,2102.0,307.8843,309.1262,307.788,309.1262,2102.0
2024-08-19 09:50:00,321.06,321.9,320.42,321.44,803.0,309.0973,309.906,308.4812,309.4632,803.0
2024-08-19 09:55:00,322.0,322.0,322.0,322.0,100.0,310.0023,310.0023,310.0023,310.0023,100.0
2024-08-19 10:00:00,321.44,322.33,321.23,322.32,4649.0,309.4632,310.32,309.261,310.3104,4649.0
2024-08-19 10:05:00,322.37,322.68,322.23,322.24,8973.0,310.3585,310.657,310.2237,310.2334,8973.0
2024-08-19 10:10:00,322.24,322.45,321.89,322.17,1820.0,310.2334,310.4355,309.8964,310.166,1820.0
2024-08-19 10:15:00,322.17,322.39,321.56,321.58,5668.0,310.166,310.3778,309.5787,309.5979,5668.0
2024-08-19 10:20:00,321.84,322.97,321.7,322.0,2954.0,309.8483,310.9362,309.7135,310.0023,2954.0
2024-08-19 10:25:00,321.71,321.86,321.58,321.86,1244.0,309.7231,309.8675,309.5979,309.8675,1244.0
2024-08-19 10:30:00,321.82,322.06,321.82,322.06,1236.0,309.829,310.0601,309.829,310.0601,1236.0
2024-08-19 10:35:00,322.09,322.1,321.47,321.47,1718.0,310.0889,310.0986,309.492,309.492,1718.0
2024-08-19 10:40:00,321.47,322.24,321.47,322.19,3442.0,309.492,310.2334,309.492,310.1852,3442.0
2024-08-19 10:45:00,322.19,322.19,322.03,322.03,1473.0,310.1852,310.1852,310.0312,310.0312,1473.0
2024-08-19 10:50:00,321.71,322.27,321.71,322.27,500.0,309.7231,310.2622,309.7231,310.2622,500.0
2024-08-19 10:55:00,322.25,322.26,322.13,322.25,700.0,310.243,310.2526,310.1275,310.243,700.0
2024-08-19 11:00:00,322.25,322.26,321.71,321.73,4643.0,310.243,310.2526,309.7231,309.7424,4643.0
2024-08-19 11:05:00,321.62,321.78,321.55,321.72,3774.0,309.6365,309.7905,309.5691,309.7327,3774.0
2024-08-19 11:10:00,321.43,321.66,321.33,321.66,1447.0,309.4535,309.675,309.3573,309.675,1447.0
2024-08-19 11:15:00,321.64,321.79,321.63,321.79,300.0,309.6557,309.8001,309.6461,309.8001,300.0
2024-08-19 11:20:00,321.69,321.69,321.6,321.61,1708.0,309.7038,309.7038,309.6172,309.6268,1708.0
2024-08-19 11:25:00,321.6,321.61,321.51,321.52,200.0,309.6172,309.6268,309.5306,309.5402,200.0
2024-08-19 11:30:00,321.51,322.16,321.51,322.16,1929.0,309.5306,310.1563,309.5306,310.1563,1929.0
2024-08-19 11:35:00,322.02,322.32,322.01,322.31,979.0,310.0216,310.3104,310.0119,310.3007,979.0
2024-08-19 11:40:00,322.31,322.31,322.14,322.18,1775.0,310.3007,310.3007,310.1371,310.1756,1775.0
2024-08-19 11:45:00,322.12,322.29,322.07,322.12,511.0,310.1178,310.2815,310.0697,310.1178,511.0
2024-08-19 11:50:00,322.27,322.4,321.87,321.94,3608.0,310.2622,310.3874,309.8771,309.9445,3608.0
2024-08-19 11:55:00,321.9,321.9,321.6,321.67,1400.0,309.906,309.906,309.6172,309.6846,1400.0
2024-08-19 12:00:00,321.62,321.63,321.61,321.63,300.0,309.6365,309.6461,309.6268,309.6461,300.0
2024-08-19 12:05:00,321.47,321.78,321.47,321.65,600.0,309.492,309.7905,309.492,309.6653,600.0
2024-08-19 12:10:00,321.62,321.64,321.62,321.64,200.0,309.6365,309.6557,309.6365,309.6557,200.0
2024-08-19 12:15:00,321.64,321.82,321.62,321.82,1131.0,309.6557,309.829,309.6365,309.829,1131.0
2024-08-19 12:20:00,321.63,321.9,321.62,321.8,1501.0,309.6461,309.906,309.6365,309.8097,1501.0
2024-08-19 12:25:00,321.97,322.31,321.97,322.31,567.0,309.9734,310.3007,309.9734,310.3007,567.0
2024-08-19 12:30:00,322.13,322.23,322.07,322.23,700.0,310.1275,310.2237,310.0697,310.2237,700.0
2024-08-19 12:35:00,322.02,322.05,321.74,321.74,4300.0,310.0216,310.0504,309.752,309.752,4300.0
2024-08-19 12:40:00,321.71,322.01,321.7,321.79,708.0,309.7231,310.0119,309.7135,309.8001,708.0
2024-08-19 12:45:00,321.74,321.95,321.74,321.88,700.0,309.752,309.9542,309.752,309.8868,700.0
2024-08-19 12:50:00,321.75,321.77,321.52,321.71,900.0,309.7616,309.7809,309.5402,309.7231,900.0
2024-08-19 12:55:00,321.69,321.69,321.68,321.69,400.0,309.7038,309.7038,309.6942,309.7038,400.0
2024-08-19 13:00:00,321.54,321.69,321.42,321.43,3171.0,309.5594,309.7038,309.4439,309.4535,3171.0
2024-08-19 13:05:00,321.59,321.68,321.51,321.57,2015.0,309.6076,309.6942,309.5306,309.5883,2015.0
2024-08-19 13:10:00,321.75,321.77,321.42,321.56,1922.0,309.7616,309.7809,309.4439,309.5787,1922.0
2024-08-19 13:15:00,321.55,321.62,321.41,321.54,2962.0,309.5691,309.6365,309.4343,309.5594,2962.0
2024-08-19 13:20:00,321.61,321.64,321.44,321.48,1106.0,309.6268,309.6557,309.4632,309.5017,1106.0
2024-08-19 13:25:00,321.52,321.62,321.47,321.62,1100.0,309.5402,309.6365,309.492,309.6365,1100.0
2024-08-19 13:30:00,321.28,321.43,321.07,321.23,1223.0,309.3091,309.4535,309.1069,309.261,1223.0
2024-08-19 13:35:00,321.07,321.43,321.07,321.43,900.0,309.1069,309.4535,309.1069,309.4535,900.0
2024-08-19 13:40:00,321.32,321.41,321.32,321.41,800.0,309.3476,309.4343,309.3476,309.4343,800.0
2024-08-19 13:45:00,321.2,321.2,321.2,321.2,100.0,309.2321,309.2321,309.2321,309.2321,100.0
2024-08-19 13:50:00,321.21,321.32,321.01,321.05,5737.0,309.2417,309.3476,309.0492,309.0877,5737.0
2024-08-19 13:55:00,321.15,321.31,321.04,321.17,1396.0,309.184,309.338,309.0781,309.2032,1396.0
2024-08-19 14:00:00,321.17,321.17,321.08,321.09,332.0,309.2032,309.2032,309.1166,309.1262,332.0
2024-08-19 14:05:00,321.02,321.04,320.88,320.9,1698.0,309.0588,309.0781,308.924,308.9433,1698.0
2024-08-19 14:10:00,321.0,321.18,320.88,321.18,2433.0,309.0396,309.2128,308.924,309.2128,2433.0
2024-08-19 14:15:00,321.09,321.1,321.09,321.1,1048.0,309.1262,309.1358,309.1262,309.1358,1048.0
2024-08-19 14:20:00,321.09,321.15,320.81,321.12,1722.0,309.1262,309.184,308.8566,309.1551,1722.0
2024-08-19 14:25:00,321.11,321.2,321.1,321.2,200.0,309.1455,309.2321,309.1358,309.2321,200.0
2024-08-19 14:30:00,321.13,321.25,321.12,321.25,708.0,309.1647,309.2802,309.1551,309.2802,708.0
2024-08-19 14:35:00,321.18,321.75,321.17,321.62,946.0,309.2128,309.7616,309.2032,309.6365,946.0
2024-08-19 14:40:00,321.9,322.25,321.86,322.25,1675.0,309.906,310.243,309.8675,310.243,1675.0
2024-08-19 14:45:00,322.06,322.06,321.87,322.01,2092.0,310.0601,310.0601,309.8771,310.0119,2092.0
2024-08-19 14:50:00,321.99,321.99,321.76,321.79,3047.0,309.9927,309.9927,309.7712,309.8001,3047.0
2024-08-19 14:55:00,321.78,321.82,321.77,321.81,371.0,309.7905,309.829,309.7809,309.8194,371.0
2024-08-19 15:00:00,321.76,321.76,321.4,321.55,3604.0,309.7712,309.7712,309.4247,309.5691,3604.0
2024-08-19 15:05:00,321.49,321.84,321.49,321.68,1442.0,309.5113,309.8483,309.5113,309.6942,1442.0
2024-08-19 15:10:00,321.72,321.83,321.54,321.83,2194.0,309.7327,309.8386,309.5594,309.8386,2194.0
2024-08-19 15:15:00,321.62,321.77,321.6,321.77,850.0,309.6365,309.7809,309.6172,309.7809,850.0
2024-08-19 15:20:00,321.81,321.96,321.81,321.96,2804.0,309.8194,309.9638,309.8194,309.9638,2804.0
2024-08-19 15:25:00,321.97,321.97,321.67,321.72,1033.0,309.9734,309.9734,309.6846,309.7327,1033.0
2024-08-19 15:30:00,321.66,321.85,321.59,321.85,3568.0,309.675,309.8579,309.6076,309.8579,3568.0
2024-08-19 15:35:00,321.79,321.79,321.49,321.57,2731.0,309.8001,309.8001,309.5113,309.5883,2731.0
2024-08-19 15:40:00,321.67,321.68,321.51,321.53,2081.0,309.6846,309.6942,309.5306,309.5498,2081.0
2024-08-19 15:45:00,321.63,322.41,321.61,322.15,7130.0,309.6461,310.397,309.6268,310.1467,7130.0
2024-08-19 15:50:00,322.2,322.47,321.79,322.22,13498.0,310.1948,310.4548,309.8001,310.2141,13498.0
2024-08-19 15:55:00,322.22,323.24,322.11,323.19,40876.0,310.2141,311.1961,310.1082,311.148,40876.0
2024-08-20 09:30:00,323.5,325.12,323.41,324.06,10460.0,311.4464,313.006,311.3598,311.9855,10460.0
2024-08-20 09:35:00,324.06,324.06,323.43,324.0,422.0,311.9855,311.9855,311.379,311.9278,422.0
2024-08-20 09:40:00,323.63,324.99,323.44,324.22,1476.0,311.5716,312.8809,311.3886,312.1396,1476.0
2024-08-20 09:45:00,324.22,324.35,323.46,323.91,1486.0,312.1396,312.2647,311.4079,311.8411,1486.0
2024-08-20 09:50:00,323.86,324.71,323.0,323.81,5270.0,311.793,312.6113,310.965,311.7449,5270.0
2024-08-20 09:55:00,324.1,324.46,323.02,323.37,2211.0,312.0241,312.3706,310.9843,311.3213,2211.0
2024-08-20 10:00:00,323.45,324.22,323.45,324.03,3516.0,311.3983,312.1396,311.3983,311.9567,3516.0
2024-08-20 10:05:00,323.93,324.15,323.85,323.99,3031.0,311.8604,312.0722,311.7834,311.9181,3031.0
2024-08-20 10:10:00,323.81,324.1,323.51,323.63,2418.0,311.7449,312.0241,311.456,311.5716,2418.0
2024-08-20 10:15:00,323.33,324.32,323.33,323.99,2667.0,311.2827,312.2359,311.2827,311.9181,2667.0
2024-08-20 10:20:00,323.99,324.06,323.5,323.84,7037.0,311.9181,311.9855,311.4464,311.7737,7037.0
2024-08-20 10:25:00,324.11,324.44,323.76,323.8,1876.0,312.0337,312.3514,311.6967,311.7352,1876.0
2024-08-20 10:30:00,323.8,324.08,323.73,324.06,745.0,311.7352,312.0048,311.6678,311.9855,745.0
2024-08-20 10:35:00,324.26,324.98,324.25,324.38,2324.0,312.1781,312.8713,312.1685,312.2936,2324.0
2024-08-20 10:40:00,324.21,324.58,324.19,324.19,2301.0,312.13,312.4862,312.1107,312.1107,2301.0
2024-08-20 10:45:00,324.18,324.54,323.96,324.47,800.0,312.1011,312.4477,311.8893,312.3803,800.0
2024-08-20 10:50:00,324.19,324.38,324.16,324.37,700.0,312.1107,312.2936,312.0818,312.284,700.0
2024-08-20 10:55:00,324.47,324.95,324.26,324.44,3368.0,312.3803,312.8424,312.1781,312.3514,3368.0
2024-08-20 11:00:00,324.44,324.44,324.04,324.23,1039.0,312.3514,312.3514,311.9663,312.1492,1039.0
2024-08-20 11:05:00,324.5,324.55,324.32,324.32,500.0,312.4091,312.4573,312.2359,312.2359,500.0
2024-08-20 11:10:00,324.1,324.21,323.73,323.86,2778.0,312.0241,312.13,311.6678,311.793,2778.0
2024-08-20 11:15:00,323.74,323.74,323.35,323.35,900.0,311.6775,311.6775,311.302,311.302,900.0
2024-08-20 11:20:00,323.45,323.66,323.18,323.18,1749.0,311.3983,311.6004,311.1383,311.1383,1749.0
2024-08-20 11:25:00,323.22,323.56,323.18,323.5,3524.0,311.1768,311.5042,311.1383,311.4464,3524.0
2024-08-20 11:30:00,323.44,323.51,323.42,323.51,548.0,311.3886,311.456,311.3694,311.456,548.0
2024-08-20 11:35:00,323.4,323.74,323.29,323.74,2097.0,311.3501,311.6775,311.2442,311.6775,2097.0
2024-08-20 11:40:00,323.46,323.84,323.37,323.84,5683.0,311.4079,311.7737,311.3213,311.7737,5683.0
2024-08-20 11:45:00,323.84,323.84,323.84,323.84,0.0,311.7737,311.7737,311.7737,311.7737,0.0
2024-08-20 11:50:00,323.69,323.69,323.47,323.63,2143.0,311.6293,311.6293,311.4175,311.5716,2143.0
2024-08-20 11:55:00,323.5,323.7,323.5,323.7,1421.0,311.4464,311.639,311.4464,311.639,1421.0
2024-08-20 12:00:00,323.64,323.81,323.44,323.5,11516.0,311.5812,311.7449,311.3886,311.4464,11516.0
2024-08-20 12:05:00,323.5,323.79,323.5,323.68,1400.0,311.4464,311.7256,311.4464,311.6197,1400.0
2024-08-20 12:10:00,323.68,323.69,323.68,323.69,3000.0,311.6197,311.6293,311.6197,311.6293,3000.0
2024-08-20 12:15:00,323.67,323.82,323.67,323.78,2404.0,311.6101,311.7545,311.6101,311.716,2404.0
2024-08-20 12:20:00,323.8,324.04,323.61,323.79,3961.0,311.7352,311.9663,311.5523,311.7256,3961.0
2024-08-20 12:25:00,323.73,324.04,323.73,323.73,1974.0,311.6678,311.9663,311.6678,311.6678,1974.0
2024-08-20 12:30:00,323.88,323.88,323.86,323.86,828.0,311.8122,311.8122,311.793,311.793,828.0
2024-08-20 12:35:00,323.98,324.49,323.98,324.39,2205.0,311.9085,312.3995,311.9085,312.3032,2205.0
2024-08-20 12:40:00,324.13,324.46,324.13,324.46,500.0,312.0529,312.3706,312.0529,312.3706,500.0
2024-08-20 12:45:00,324.35,324.36,324.08,324.33,2851.0,312.2647,312.2744,312.0048,312.2455,2851.0
2024-08-20 12:50:00,324.44,324.44,324.43,324.44,300.0,312.3514,312.3514,312.3418,312.3514,300.0
2024-08-20 12:55:00,324.64,324.99,324.64,324.66,2861.0,312.5439,312.8809,312.5439,312.5632,2861.0
2024-08-20 13:00:00,324.61,324.61,324.4,324.4,534.0,312.515,312.515,312.3129,312.3129,534.0
2024-08-20 13:05:00,324.5,324.8,324.47,324.8,2067.0,312.4091,312.698,312.3803,312.698,2067.0
2024-08-20 13:10:00,324.83,324.98,324.76,324.98,1694.0,312.7269,312.8713,312.6595,312.8713,1694.0
2024-08-20 13:15:00,324.93,324.93,324.8,324.91,406.0,312.8231,312.8231,312.698,312.8039,406.0
2024-08-20 13:20:00,324.96,325.18,324.64,324.77,3611.0,312.852,313.0638,312.5439,312.6691,3611.0
2024-08-20 13:25:00,324.67,324.68,324.67,324.67,100.0,312.5728,312.5824,312.5728,312.5728,100.0
2024-08-20 13:30:00,324.64,324.65,324.43,324.43,1459.0,312.5439,312.5536,312.3418,312.3418,1459.0
2024-08-20 13:35:00,324.46,324.63,324.37,324.63,1173.0,312.3706,312.5343,312.284,312.5343,1173.0
2024-08-20 13:40:00,324.62,324.64,324.45,324.46,800.0,312.5247,312.5439,312.361,312.3706,800.0
2024-08-20 13:45:00,324.67,324.91,324.63,324.91,1300.0,312.5728,312.8039,312.5343,312.8039,1300.0
2024-08-20 13:50:00,324.91,324.96,324.6,324.79,3299.0,312.8039,312.852,312.5054,312.6883,3299.0
2024-08-20 13:55:00,324.79,324.79,324.52,324.55,2060.0,312.6883,312.6883,312.4284,312.4573,2060.0
2024-08-20 14:00:00,324.43,324.45,324.26,324.45,1546.0,312.3418,312.361,312.1781,312.361,1546.0
2024-08-20 14:05:00,324.43,324.74,324.42,324.74,700.0,312.3418,312.6402,312.3321,312.6402,700.0
2024-08-20 14:10:00,324.78,324.92,324.78,324.92,500.0,312.6787,312.8135,312.6787,312.8135,500.0
2024-08-20 14:15:00,324.8,325.09,324.8,325.04,2300.0,312.698,312.9772,312.698,312.929,2300.0
2024-08-20 14:20:00,325.13,325.13,324.99,325.07,466.0,313.0157,313.0157,312.8809,312.9579,466.0
2024-08-20 14:25:00,325.07,325.14,324.89,325.14,3817.0,312.9579,313.0253,312.7846,313.0253,3817.0
2024-08-20 14:30:00,325.13,325.25,324.97,324.97,2969.0,313.0157,313.1312,312.8616,312.8616,2969.0
2024-08-20 14:35:00,324.98,325.16,324.94,325.12,900.0,312.8713,313.0446,312.8328,313.006,900.0
2024-08-20 14:40:00,325.13,325.13,324.92,324.92,996.0,313.0157,313.0157,312.8135,312.8135,996.0
2024-08-20 14:45:00,324.96,325.29,324.94,325.29,1810.0,312.852,313.1697,312.8328,313.1697,1810.0
2024-08-20 14:50:00,325.28,325.37,325.23,325.24,2750.0,313.1601,313.2467,313.1119,313.1216,2750.0
2024-08-20 14:55:00,325.15,325.18,324.96,325.02,1248.0,313.0349,313.0638,312.852,312.9098,1248.0
2024-08-20 15:00:00,325.03,325.26,325.0,325.05,1265.0,312.9194,313.1408,312.8905,312.9387,1265.0
2024-08-20 15:05:00,325.09,325.22,325.0,325.13,800.0,312.9772,313.1023,312.8905,313.0157,800.0
2024-08-20 15:10:00,325.18,325.18,324.93,324.93,4074.0,313.0638,313.0638,312.8231,312.8231,4074.0
2024-08-20 15:15:00,325.06,325.2,325.01,325.1,1633.0,312.9483,313.0831,312.9001,312.9868,1633.0
2024-08-20 15:20:00,325.21,325.28,325.1,325.22,2708.0,313.0927,313.1601,312.9868,313.1023,2708.0
2024-08-20 15:25:00,325.28,325.53,325.28,325.39,3940.0,313.1601,313.4008,313.1601,313.266,3940.0
2024-08-20 15:30:00,325.34,325.67,325.34,325.57,3746.0,313.2178,313.5356,313.2178,313.4393,3746.0
2024-08-20 15:35:00,325.45,325.45,325.14,325.23,4800.0,313.3238,313.3238,313.0253,313.1119,4800.0
2024-08-20 15:40:00,325.23,325.24,324.99,325.08,4571.0,313.1119,313.1216,312.8809,312.9675,4571.0
2024-08-20 15:45:00,325.1,325.44,325.09,325.16,5833.0,312.9868,313.3141,312.9772,313.0446,5833.0
2024-08-20 15:50:00,325.26,325.45,324.68,325.15,13168.0,313.1408,313.3238,312.5824,313.0349,13168.0
2024-08-20 15:55:00,325.24,325.82,325.14,325.6,48133.0,313.1216,313.68,313.0253,313.4682,48133.0
2024-08-21 09:30:00,326.13,326.13,326.13,326.13,3765.0,313.9784,313.9784,313.9784,313.9784,3765.0
2024-08-21 09:35:00,325.81,325.82,324.77,324.85,1124.0,313.6703,313.68,312.6691,312.7461,1124.0
2024-08-21 09:40:00,325.04,325.04,324.51,324.57,814.0,312.929,312.929,312.4188,312.4765,814.0
2024-08-21 09:45:00,324.63,324.64,324.63,324.63,150.0,312.5343,312.5439,312.5343,312.5343,150.0
2024-08-21 09:50:00,324.26,324.5,323.69,323.69,1255.0,312.1781,312.4091,311.6293,311.6293,1255.0
2024-08-21 09:55:00,324.34,324.34,323.91,324.02,4601.0,312.2551,312.2551,311.8411,311.947,4601.0
2024-08-21 10:00:00,324.01,324.01,322.42,322.9,950.0,311.9374,311.9374,310.4066,310.8688,950.0
2024-08-21 10:05:00,322.56,322.94,322.14,322.14,1170.0,310.5414,310.9073,310.1371,310.1371,1170.0
2024-08-21 10:10:00,322.11,322.84,322.1,322.45,2160.0,310.1082,310.811,310.0986,310.4355,2160.0
2024-08-21 10:15:00,322.53,323.05,322.53,323.0,1501.0,310.5125,311.0132,310.5125,310.965,1501.0
2024-08-21 10:20:00,322.84,323.3,322.84,323.3,500.0,310.811,311.2539,310.811,311.2539,500.0
2024-08-21 10:25:00,323.48,323.48,323.21,323.36,2736.0,311.4272,311.4272,311.1672,311.3116,2736.0
2024-08-21 10:30:00,323.36,323.36,323.04,323.2,859.0,311.3116,311.3116,311.0035,311.1576,859.0
2024-08-21 10:35:00,323.21,323.3,323.2,323.3,200.0,311.1672,311.2539,311.1576,311.2539,200.0
2024-08-21 10:40:00,323.68,323.81,323.38,323.81,1275.0,311.6197,311.7449,311.3309,311.7449,1275.0
2024-08-21 10:45:00,323.71,323.79,323.63,323.78,1000.0,311.6486,311.7256,311.5716,311.716,1000.0
2024-08-21 10:50:00,323.66,323.66,323.3,323.3,2651.0,311.6004,311.6004,311.2539,311.2539,2651.0
2024-08-21 10:55:00,323.59,324.0,323.54,324.0,825.0,311.5331,311.9278,311.4849,311.9278,825.0
2024-08-21 11:00:00,323.75,323.75,323.55,323.72,835.0,311.6871,311.6871,311.4945,311.6582,835.0
2024-08-21 11:05:00,323.74,323.74,323.18,323.47,2040.0,311.6775,311.6775,311.1383,311.4175,2040.0
2024-08-21 11:10:00,323.54,324.07,323.43,323.57,1345.0,311.4849,311.9952,311.379,311.5138,1345.0
2024-08-21 11:15:00,323.87,324.02,323.71,323.91,502.0,311.8026,311.947,311.6486,311.8411,502.0
2024-08-21 11:20:00,323.77,324.1,323.7,323.86,2410.0,311.7063,312.0241,311.639,311.793,2410.0
2024-08-21 11:25:00,323.97,324.17,323.97,324.17,626.0,311.8989,312.0914,311.8989,312.0914,626.0
2024-08-21 11:30:00,324.17,324.47,324.03,324.47,800.0,312.0914,312.3803,311.9567,312.3803,800.0
2024-08-21 11:35:00,324.48,324.86,324.47,324.67,1400.0,312.3899,312.7557,312.3803,312.5728,1400.0
2024-08-21 11:40:00,324.66,324.66,324.54,324.54,526.0,312.5632,312.5632,312.4477,312.4477,526.0
2024-08-21 11:45:00,324.53,324.53,323.62,323.81,5428.0,312.438,312.438,311.5619,311.7449,5428.0
2024-08-21 11:50:00,323.63,323.82,323.52,323.52,800.0,311.5716,311.7545,311.4657,311.4657,800.0
2024-08-21 11:55:00,323.63,323.67,323.55,323.55,300.0,311.5716,311.6101,311.4945,311.4945,300.0
2024-08-21 12:00:00,323.63,324.13,323.62,324.13,4782.0,311.5716,312.0529,311.5619,312.0529,4782.0
2024-08-21 12:05:00,324.14,324.27,324.14,324.17,700.0,312.0626,312.1877,312.0626,312.0914,700.0
2024-08-21 12:10:00,324.21,324.24,323.89,323.89,2915.0,312.13,312.1588,311.8219,311.8219,2915.0
2024-08-21 12:15:00,323.85,324.03,323.85,323.9,400.0,311.7834,311.9567,311.7834,311.8315,400.0
2024-08-21 12:20:00,324.21,324.67,324.21,324.56,1641.0,312.13,312.5728,312.13,312.4669,1641.0
2024-08-21 12:25:00,324.47,324.58,324.38,324.38,1581.0,312.3803,312.4862,312.2936,312.2936,1581.0
2024-08-21 12:30:00,324.59,324.64,324.59,324.64,301.0,312.4958,312.5439,312.4958,312.5439,301.0
2024-08-21 12:35:00,324.73,324.81,324.6,324.75,1314.0,312.6306,312.7076,312.5054,312.6498,1314.0
2024-08-21 12:40:00,324.81,324.96,324.81,324.96,1027.0,312.7076,312.852,312.7076,312.852,1027.0
2024-08-21 12:45:00,324.96,324.96,324.83,324.88,1143.0,312.852,312.852,312.7269,312.775,1143.0
2024-08-21 12:50:00,324.86,325.11,324.85,325.0,649.0,312.7557,312.9964,312.7461,312.8905,649.0
2024-08-21 12:55:00,325.06,325.32,325.04,325.32,400.0,312.9483,313.1986,312.929,313.1986,400.0
2024-08-21 13:00:00,325.24,325.42,325.24,325.26,800.0,313.1216,313.2949,313.1216,313.1408,800.0
2024-08-21 13:05:00,325.19,325.4,325.19,325.4,590.0,313.0734,313.2756,313.0734,313.2756,590.0
2024-08-21 13:10:00,325.48,325.69,325.42,325.44,2092.0,313.3526,313.5548,313.2949,313.3141,2092.0
2024-08-21 13:15:00,325.46,325.74,325.34,325.74,1505.0,313.3334,313.6029,313.2178,313.6029,1505.0
2024-08-21 13:20:00,325.54,325.61,325.54,325.58,873.0,313.4104,313.4778,313.4104,313.4489,873.0
2024-08-21 13:25:00,325.58,325.58,325.58,325.58,0.0,313.4489,313.4489,313.4489,313.4489,0.0
2024-08-21 13:30:00,325.56,325.96,325.56,325.96,900.0,313.4297,313.8147,313.4297,313.8147,900.0
2024-08-21 13:35:00,325.9,326.04,325.9,326.04,991.0,313.757,313.8918,313.757,313.8918,991.0
2024-08-21 13:40:00,325.96,326.03,325.88,326.03,300.0,313.8147,313.8821,313.7377,313.8821,300.0
2024-08-21 13:45:00,326.12,326.23,326.12,326.15,1312.0,313.9688,314.0747,313.9688,313.9977,1312.0
2024-08-21 13:50:00,326.26,326.27,325.87,326.19,8316.0,314.1036,314.1132,313.7281,314.0362,8316.0
2024-08-21 13:55:00,325.88,325.97,325.52,325.52,1100.0,313.7377,313.8244,313.3911,313.3911,1100.0
2024-08-21 14:00:00,325.78,326.27,325.78,326.21,1492.0,313.6415,314.1132,313.6415,314.0554,1492.0
2024-08-21 14:05:00,325.94,326.1,325.93,325.95,400.0,313.7955,313.9495,313.7859,313.8051,400.0
2024-08-21 14:10:00,325.95,326.9,325.95,326.81,2200.0,313.8051,314.7197,313.8051,314.6331,2200.0
2024-08-21 14:15:00,326.9,326.96,326.89,326.96,725.0,314.7197,314.7775,314.7101,314.7775,725.0
2024-08-21 14:20:00,327.07,327.57,327.07,327.56,7345.0,314.8834,315.3648,314.8834,315.3551,7345.0
2024-08-21 14:25:00,327.69,327.8,327.55,327.63,800.0,315.4803,315.5862,315.3455,315.4225,800.0
2024-08-21 14:30:00,327.77,328.3,327.77,328.05,2881.0,315.5573,316.0676,315.5573,315.8269,2881.0
2024-08-21 14:35:00,327.9,327.9,327.54,327.62,2068.0,315.6825,315.6825,315.3359,315.4129,2068.0
2024-08-21 14:40:00,327.6,327.84,327.59,327.84,600.0,315.3936,315.6247,315.384,315.6247,600.0
2024-08-21 14:45:00,327.87,328.39,327.87,328.31,4006.0,315.6536,316.1542,315.6536,316.0772,4006.0
2024-08-21 14:50:00,328.44,328.63,328.24,328.61,7248.0,316.2023,316.3853,316.0098,316.366,7248.0
2024-08-21 14:55:00,328.55,328.65,328.29,328.52,3768.0,316.3082,316.4045,316.0579,316.2794,3768.0
2024-08-21 15:00:00,328.54,328.76,328.33,328.49,8691.0,316.2986,316.5104,316.0964,316.2505,8691.0
2024-08-21 15:05:00,328.8,329.05,328.57,328.76,3842.0,316.5489,316.7896,316.3275,316.5104,3842.0
2024-08-21 15:10:00,328.64,328.64,328.08,328.28,5469.0,316.3949,316.3949,315.8558,316.0483,5469.0
2024-08-21 15:15:00,328.25,328.44,328.05,328.36,3303.0,316.0194,316.2023,315.8269,316.1253,3303.0
2024-08-21 15:20:00,328.35,328.46,327.85,328.09,4614.0,316.1157,316.2216,315.6343,315.8654,4614.0
2024-08-21 15:25:00,328.09,328.69,328.09,328.69,5413.0,315.8654,316.443,315.8654,316.443,5413.0
2024-08-21 15:30:00,328.56,328.65,328.13,328.37,5210.0,316.3179,316.4045,315.9039,316.135,5210.0
2024-08-21 15:35:00,328.48,328.59,328.2,328.42,2921.0,316.2409,316.3468,315.9713,316.1831,2921.0
2024-08-21 15:40:00,328.45,328.56,328.22,328.29,6829.0,316.212,316.3179,315.9905,316.0579,6829.0
2024-08-21 15:45:00,328.37,328.67,328.24,328.65,6474.0,316.135,316.4238,316.0098,316.4045,6474.0
2024-08-21 15:50:00,328.85,329.02,328.2,328.43,19444.0,316.5971,316.7607,315.9713,316.1927,19444.0
2024-08-21 15:55:00,328.6,328.64,327.74,327.78,38983.0,316.3564,316.3949,315.5284,315.5669,38983.0
2024-08-22 09:30:00,329.21,329.74,328.18,329.74,5304.0,316.9437,317.4539,315.952,317.4539,5304.0
2024-08-22 09:35:00,328.6,328.97,328.6,328.83,2098.0,316.3564,316.7126,316.3564,316.5778,2098.0
2024-08-22 09:40:00,328.25,328.37,327.88,328.36,400.0,316.0194,316.135,315.6632,316.1253,400.0
2024-08-22 09:45:00,327.61,327.61,326.51,327.13,2868.0,315.4033,315.4033,314.3443,314.9412,2868.0
2024-08-22 09:50:00,327.13,327.83,327.12,327.16,3719.0,314.9412,315.6151,314.9315,314.97,3719.0
2024-08-22 09:55:00,327.89,328.06,327.57,327.57,1300.0,315.6728,315.8365,315.3648,315.3648,1300.0
2024-08-22 10:00:00,327.72,328.03,327.54,327.54,1983.0,315.5092,315.8076,315.3359,315.3359,1983.0
2024-08-22 10:05:00,328.2,328.5,327.91,328.5,3997.0,315.9713,316.2601,315.6921,316.2601,3997.0
2024-08-22 10:10:00,328.32,328.95,328.32,328.95,1757.0,316.0868,316.6933,316.0868,316.6933,1757.0
2024-08-22 10:15:00,328.99,329.07,328.88,329.06,702.0,316.7318,316.8089,316.6259,316.7992,702.0
2024-08-22 10:20:00,329.07,329.31,328.91,329.17,2489.0,316.8089,317.0399,316.6548,316.9051,2489.0
2024-08-22 10:25:00,329.39,329.54,328.86,328.88,6728.0,317.1169,317.2614,316.6067,316.6259,6728.0
2024-08-22 10:30:00,328.94,329.21,328.65,328.81,3133.0,316.6837,316.9437,316.4045,316.5586,3133.0
2024-08-22 10:35:00,328.96,329.04,328.81,329.02,3051.0,316.703,316.78,316.5586,316.7607,3051.0
2024-08-22 10:40:00,328.98,329.39,328.97,329.13,600.0,316.7222,317.1169,316.7126,316.8666,600.0
2024-08-22 10:45:00,329.18,329.23,329.03,329.23,1101.0,316.9148,316.9629,316.7704,316.9629,1101.0
2024-08-22 10:50:00,329.29,329.5,329.12,329.42,1532.0,317.0207,317.2228,316.857,317.1458,1532.0
2024-08-22 10:55:00,329.64,329.74,329.2,329.2,2060.0,317.3576,317.4539,316.934,316.934,2060.0
2024-08-22 11:00:00,329.38,329.6,329.35,329.6,629.0,317.1073,317.3191,317.0784,317.3191,629.0
2024-08-22 11:05:00,329.56,329.8,329.37,329.8,1900.0,317.2806,317.5117,317.0977,317.5117,1900.0
2024-08-22 11:10:00,329.5,330.1,329.39,330.01,5365.0,317.2228,317.8005,317.1169,317.7138,5365.0
2024-08-22 11:15:00,329.98,330.19,329.98,330.19,650.0,317.685,317.8871,317.685,317.8871,650.0
2024-08-22 11:20:00,329.95,330.07,329.8,330.05,861.0,317.6561,317.7716,317.5117,317.7524,861.0
2024-08-22 11:25:00,329.99,330.32,329.65,329.97,2789.0,317.6946,318.0123,317.3673,317.6753,2789.0
2024-08-22 11:30:00,330.24,330.24,329.72,329.91,1590.0,317.9353,317.9353,317.4347,317.6176,1590.0
2024-08-22 11:35:00,330.16,330.74,330.16,330.58,3014.0,317.8583,318.4166,317.8583,318.2626,3014.0
2024-08-22 11:40:00,330.29,330.4,330.0,330.37,1500.0,317.9834,318.0893,317.7042,318.0604,1500.0
2024-08-22 11:45:00,330.52,330.52,330.52,330.52,301.0,318.2048,318.2048,318.2048,318.2048,301.0
2024-08-22 11:50:00,330.45,330.45,330.03,330.03,2802.0,318.1375,318.1375,317.7331,317.7331,2802.0
2024-08-22 11:55:00,330.06,330.57,330.06,330.41,1383.0,317.762,318.253,317.762,318.0989,1383.0
2024-08-22 12:00:00,330.64,330.9,330.63,330.75,1756.0,318.3204,318.5707,318.3107,318.4263,1756.0
2024-08-22 12:05:00,330.9,331.16,330.9,331.16,1937.0,318.5707,318.821,318.5707,318.821,1937.0
2024-08-22 12:10:00,331.24,331.24,331.06,331.23,1761.0,318.898,318.898,318.7247,318.8884,1761.0
2024-08-22 12:15:00,331.18,331.36,331.13,331.35,1013.0,318.8403,319.0135,318.7921,319.0039,1013.0
2024-08-22 12:20:00,331.35,331.71,331.35,331.65,5167.0,319.0039,319.3505,319.0039,319.2927,5167.0
2024-08-22 12:25:00,331.79,331.87,331.66,331.76,7944.0,319.4275,319.5045,319.3024,319.3986,7944.0
2024-08-22 12:30:00,331.85,331.94,331.79,331.94,981.0,319.4853,319.5719,319.4275,319.5719,981.0
2024-08-22 12:35:00,331.9,331.93,331.63,331.73,4286.0,319.5334,319.5623,319.2735,319.3698,4286.0
2024-08-22 12:40:00,331.72,331.72,331.5,331.62,900.0,319.3601,319.3601,319.1483,319.2639,900.0
2024-08-22 12:45:00,331.62,331.88,331.52,331.65,4456.0,319.2639,319.5142,319.1676,319.2927,4456.0
2024-08-22 12:50:00,331.62,331.62,331.12,331.12,3009.0,319.2639,319.2639,318.7825,318.7825,3009.0
2024-08-22 12:55:00,331.28,331.28,330.96,331.21,2799.0,318.9365,318.9365,318.6284,318.8691,2799.0
2024-08-22 13:00:00,331.3,331.3,331.0,331.11,1717.0,318.9558,318.9558,318.667,318.7729,1717.0
2024-08-22 13:05:00,331.11,331.39,331.0,331.19,5566.0,318.7729,319.0424,318.667,318.8499,5566.0
2024-08-22 13:10:00,331.21,331.79,331.21,331.37,5083.0,318.8691,319.4275,318.8691,319.0232,5083.0
2024-08-22 13:15:00,331.36,331.64,331.22,331.54,1516.0,319.0135,319.2831,318.8788,319.1868,1516.0
2024-08-22 13:20:00,331.38,331.7,331.3,331.39,4397.0,319.0328,319.3409,318.9558,319.0424,4397.0
2024-08-22 13:25:00,331.38,331.52,330.92,331.01,1575.0,319.0328,319.1676,318.5899,318.6766,1575.0
2024-08-22 13:30:00,331.1,331.41,331.1,331.41,2428.0,318.7632,319.0617,318.7632,319.0617,2428.0
2024-08-22 13:35:00,331.27,331.67,331.18,331.57,10529.0,318.9269,319.312,318.8403,319.2157,10529.0
2024-08-22 13:40:00,331.56,331.8,331.55,331.8,1587.0,319.2061,319.4371,319.1965,319.4371,1587.0
2024-08-22 13:45:00,331.77,331.84,331.69,331.83,858.0,319.4083,319.4757,319.3312,319.466,858.0
2024-08-22 13:50:00,331.82,331.82,331.42,331.57,4277.0,319.4564,319.4564,319.0713,319.2157,4277.0
2024-08-22 13:55:00,331.73,331.73,331.43,331.44,400.0,319.3698,319.3698,319.0809,319.0906,400.0
2024-08-22 14:00:00,331.37,331.56,331.37,331.45,1668.0,319.0232,319.2061,319.0232,319.1002,1668.0
2024-08-22 14:05:00,331.56,331.81,331.49,331.81,1312.0,319.2061,319.4468,319.1387,319.4468,1312.0
2024-08-22 14:10:00,332.04,332.4,332.04,332.4,2081.0,319.6682,320.0148,319.6682,320.0148,2081.0
2024-08-22 14:15:00,332.53,332.62,332.42,332.62,1200.0,320.1399,320.2266,320.034,320.2266,1200.0
2024-08-22 14:20:00,332.68,332.8,332.53,332.64,5720.0,320.2844,320.3999,320.1399,320.2459,5720.0
2024-08-22 14:25:00,332.54,332.7,332.48,332.61,6803.0,320.1496,320.3036,320.0918,320.217,6803.0
2024-08-22 14:30:00,332.61,332.78,332.45,332.74,2809.0,320.217,320.3806,320.0629,320.3421,2809.0
2024-08-22 14:35:00,332.6,332.63,332.17,332.28,1700.0,320.2073,320.2362,319.7934,319.8993,1700.0
2024-08-22 14:40:00,332.28,332.29,332.07,332.24,2379.0,319.8993,319.9089,319.6971,319.8608,2379.0
2024-08-22 14:45:00,332.16,332.42,331.91,332.0,4158.0,319.7837,320.034,319.5431,319.6297,4158.0
2024-08-22 14:50:00,332.0,332.0,331.84,331.99,1492.0,319.6297,319.6297,319.4757,319.6201,1492.0
2024-08-22 14:55:00,332.0,332.14,331.66,331.7,4955.0,319.6297,319.7645,319.3024,319.3409,4955.0
2024-08-22 15:00:00,331.55,332.03,331.51,331.89,6280.0,319.1965,319.6586,319.158,319.5238,6280.0
2024-08-22 15:05:00,331.89,332.28,331.89,332.15,1951.0,319.5238,319.8993,319.5238,319.7741,1951.0
2024-08-22 15:10:00,332.24,332.66,332.24,332.65,10647.0,319.8608,320.2651,319.8608,320.2555,10647.0
2024-08-22 15:15:00,332.74,332.8,332.3,332.3,2190.0,320.3421,320.3999,319.9185,319.9185,2190.0
2024-08-22 15:20:00,332.45,332.5,332.22,332.22,3423.0,320.0629,320.1111,319.8415,319.8415,3423.0
2024-08-22 15:25:00,332.21,332.43,332.14,332.34,3417.0,319.8319,320.0437,319.7645,319.957,3417.0
2024-08-22 15:30:00,332.36,332.59,332.24,332.54,3505.0,319.9763,320.1977,319.8608,320.1496,3505.0
2024-08-22 15:35:00,332.5,333.37,332.5,333.16,19147.0,320.1111,320.9487,320.1111,320.7465,19147.0
2024-08-22 15:40:00,333.13,333.36,333.05,333.06,5970.0,320.7176,320.939,320.6406,320.6502,5970.0
2024-08-22 15:45:00,333.09,333.39,332.89,333.01,7384.0,320.6791,320.9679,320.4865,320.6021,7384.0
2024-08-22 15:50:00,333.13,333.49,332.94,332.94,16097.0,320.7176,321.0642,320.5347,320.5347,16097.0
2024-08-22 15:55:00,333.07,333.73,332.73,333.27,66227.0,320.6598,321.2952,320.3325,320.8524,66227.0
2024-08-23 09:30:00,334.48,335.25,334.48,335.05,6984.0,322.0173,322.7586,322.0173,322.5661,6984.0
2024-08-23 09:35:00,334.88,334.88,334.44,334.44,675.0,322.4024,322.4024,321.9788,321.9788,675.0
2024-08-23 09:40:00,334.38,334.74,334.37,334.42,1010.0,321.921,322.2676,321.9114,321.9595,1010.0
2024-08-23 09:45:00,334.37,334.37,333.93,334.34,4622.0,321.9114,321.9114,321.4878,321.8825,4622.0
2024-08-23 09:50:00,334.13,334.32,333.96,334.31,1700.0,321.6803,321.8633,321.5167,321.8536,1700.0
2024-08-23 09:55:00,334.6,335.04,334.51,334.92,3210.0,322.1328,322.5564,322.0462,322.4409,3210.0
2024-08-23 10:00:00,335.11,336.45,335.01,336.45,4418.0,322.6238,323.9139,322.5275,323.9139,4418.0
2024-08-23 10:05:00,336.68,337.33,336.5,337.33,1140.0,324.1353,324.7611,323.962,324.7611,1140.0
2024-08-23 10:10:00,337.32,337.82,337.18,337.49,1200.0,324.7515,325.2328,324.6167,324.9151,1200.0
2024-08-23 10:15:00,337.68,337.76,336.56,336.56,2595.0,325.0981,325.1751,324.0198,324.0198,2595.0
2024-08-23 10:20:00,336.56,337.41,336.56,337.41,1000.0,324.0198,324.8381,324.0198,324.8381,1000.0
2024-08-23 10:25:00,336.96,337.39,336.96,337.19,800.0,324.4049,324.8189,324.4049,324.6263,800.0
2024-08-23 10:30:00,337.0,337.35,336.63,336.63,2091.0,324.4434,324.7804,324.0872,324.0872,2091.0
2024-08-23 10:35:00,336.63,337.09,336.63,336.94,1300.0,324.0872,324.53,324.0872,324.3856,1300.0
2024-08-23 10:40:00,336.97,337.34,336.96,337.34,1116.0,324.4145,324.7707,324.4049,324.7707,1116.0
2024-08-23 10:45:00,337.13,337.34,336.95,336.96,2118.0,324.5686,324.7707,324.3953,324.4049,2118.0
2024-08-23 10:50:00,337.03,337.8,337.03,337.8,1312.0,324.4723,325.2136,324.4723,325.2136,1312.0
2024-08-23 10:55:00,338.21,338.84,338.05,338.5,2397.0,325.6083,326.2148,325.4543,325.8875,2397.0
2024-08-23 11:00:00,338.44,338.48,338.34,338.34,300.0,325.8297,325.8683,325.7335,325.7335,300.0
2024-08-23 11:05:00,338.81,339.1,338.71,339.1,1330.0,326.186,326.4652,326.0897,326.4652,1330.0
2024-08-23 11:10:00,339.01,339.26,338.5,339.06,2452.0,326.3785,326.6192,325.8875,326.4266,2452.0
2024-08-23 11:15:00,339.29,339.89,339.19,339.89,3476.0,326.6481,327.2257,326.5518,327.2257,3476.0
2024-08-23 11:20:00,339.48,339.5,339.26,339.34,826.0,326.831,326.8502,326.6192,326.6962,826.0
2024-08-23 11:25:00,339.03,339.54,339.03,339.54,400.0,326.3978,326.8888,326.3978,326.8888,400.0
2024-08-23 11:30:00,339.81,340.0,339.66,339.84,1654.0,327.1487,327.3316,327.0043,327.1776,1654.0
2024-08-23 11:35:00,339.82,339.85,339.39,339.67,1349.0,327.1583,327.1872,326.7443,327.0139,1349.0
2024-08-23 11:40:00,339.65,339.65,338.95,338.95,1138.0,326.9947,326.9947,326.3207,326.3207,1138.0
2024-08-23 11:45:00,338.96,339.19,338.92,339.09,1100.0,326.3304,326.5518,326.2919,326.4555,1100.0
2024-08-23 11:50:00,339.07,339.13,339.07,339.13,274.0,326.4363,326.494,326.4363,326.494,274.0
2024-08-23 11:55:00,339.13,339.13,338.61,338.93,1016.0,326.494,326.494,325.9934,326.3015,1016.0
2024-08-23 12:00:00,338.93,338.95,338.74,338.77,1513.0,326.3015,326.3207,326.1186,326.1474,1513.0
2024-08-23 12:05:00,338.9,338.9,338.41,338.41,800.0,326.2726,326.2726,325.8009,325.8009,800.0
2024-08-23 12:10:00,338.56,338.75,338.41,338.64,1008.0,325.9453,326.1282,325.8009,326.0223,1008.0
2024-08-23 12:15:00,338.5,338.59,338.38,338.38,962.0,325.8875,325.9742,325.772,325.772,962.0
2024-08-23 12:20:00,338.29,338.49,338.29,338.49,900.0,325.6853,325.8779,325.6853,325.8779,900.0
2024-08-23 12:25:00,338.47,338.6,338.04,338.17,2909.0,325.8586,325.9838,325.4446,325.5698,2909.0
2024-08-23 12:30:00,338.29,338.63,338.29,338.38,3573.0,325.6853,326.0127,325.6853,325.772,3573.0
2024-08-23 12:35:00,338.44,338.73,338.44,338.63,1570.0,325.8297,326.1089,325.8297,326.0127,1570.0
2024-08-23 12:40:00,338.44,338.48,337.83,337.83,1115.0,325.8297,325.8683,325.2425,325.2425,1115.0
2024-08-23 12:45:00,337.69,337.73,337.49,337.57,2206.0,325.1077,325.1462,324.9151,324.9922,2206.0
2024-08-23 12:50:00,337.87,338.73,337.87,338.73,1615.0,325.281,326.1089,325.281,326.1089,1615.0
2024-08-23 12:55:00,338.63,338.69,338.43,338.48,1602.0,326.0127,326.0704,325.8201,325.8683,1602.0
2024-08-23 13:00:00,338.46,338.46,338.46,338.46,100.0,325.849,325.849,325.849,325.849,100.0
2024-08-23 13:05:00,338.68,339.06,338.68,338.93,3529.0,326.0608,326.4266,326.0608,326.3015,3529.0
2024-08-23 13:10:00,339.11,339.83,339.11,339.82,2570.0,326.4748,327.168,326.4748,327.1583,2570.0
2024-08-23 13:15:00,339.91,340.03,339.73,339.9,2442.0,327.245,327.3605,327.0717,327.2353,2442.0
2024-08-23 13:20:00,340.1,340.1,339.96,339.97,500.0,327.4279,327.4279,327.2931,327.3027,500.0
2024-08-23 13:25:00,339.93,339.98,339.87,339.98,1371.0,327.2642,327.3124,327.2065,327.3124,1371.0
2024-08-23 13:30:00,339.98,339.98,339.98,339.98,0.0,327.3124,327.3124,327.3124,327.3124,0.0
2024-08-23 13:35:00,339.81,340.15,339.81,339.9,1506.0,327.1487,327.476,327.1487,327.2353,1506.0
2024-08-23 13:40:00,339.94,340.0,339.91,339.96,600.0,327.2739,327.3316,327.245,327.2931,600.0
2024-08-23 13:45:00,339.88,340.05,339.66,340.05,2828.0,327.2161,327.3798,327.0043,327.3798,2828.0
2024-08-23 13:50:00,339.94,340.34,339.92,340.21,2025.0,327.2739,327.6589,327.2546,327.5338,2025.0
2024-08-23 13:55:00,340.19,340.28,340.03,340.28,1180.0,327.5145,327.6012,327.3605,327.6012,1180.0
2024-08-23 14:00:00,340.27,340.71,340.16,340.56,3058.0,327.5916,328.0152,327.4857,327.8708,3058.0
2024-08-23 14:05:00,340.33,340.5,340.32,340.4,1415.0,327.6493,327.813,327.6397,327.7167,1415.0
2024-08-23 14:10:00,340.36,340.71,340.13,340.66,1133.0,327.6782,328.0152,327.4568,327.967,1133.0
2024-08-23 14:15:00,340.62,340.89,340.62,340.75,1504.0,327.9285,328.1885,327.9285,328.0537,1504.0
2024-08-23 14:20:00,340.95,340.95,340.69,340.8,900.0,328.2462,328.2462,327.9959,328.1018,900.0
2024-08-23 14:25:00,340.81,341.3,340.81,341.21,1484.0,328.1114,328.5832,328.1114,328.4965,1484.0
2024-08-23 14:30:00,341.09,341.11,341.03,341.03,700.0,328.381,328.4003,328.3232,328.3232,700.0
2024-08-23 14:35:00,340.89,341.01,340.88,341.01,704.0,328.1885,328.304,328.1788,328.304,704.0
2024-08-23 14:40:00,341.0,341.23,340.79,341.05,1956.0,328.2944,328.5158,328.0922,328.3425,1956.0
2024-08-23 14:45:00,340.89,340.91,340.89,340.91,214.0,328.1885,328.2077,328.1885,328.2077,214.0
2024-08-23 14:50:00,340.85,340.86,340.49,340.68,3142.0,328.1499,328.1596,327.8034,327.9863,3142.0
2024-08-23 14:55:00,340.58,340.68,340.56,340.56,1040.0,327.89,327.9863,327.8708,327.8708,1040.0
2024-08-23 15:00:00,340.56,340.56,340.39,340.54,3588.0,327.8708,327.8708,327.7071,327.8515,3588.0
2024-08-23 15:05:00,340.4,340.67,340.37,340.67,2270.0,327.7167,327.9767,327.6878,327.9767,2270.0
2024-08-23 15:10:00,340.68,340.99,340.61,340.81,4437.0,327.9863,328.2847,327.9189,328.1114,4437.0
2024-08-23 15:15:00,340.9,341.06,340.86,340.93,3317.0,328.1981,328.3521,328.1596,328.227,3317.0
2024-08-23 15:20:00,340.81,341.09,340.78,340.95,2869.0,328.1114,328.381,328.0826,328.2462,2869.0
2024-08-23 15:25:00,341.0,341.31,341.0,341.3,2833.0,328.2944,328.5928,328.2944,328.5832,2833.0
2024-08-23 15:30:00,341.17,341.25,340.9,340.95,3592.0,328.458,328.535,328.1981,328.2462,3592.0
2024-08-23 15:35:00,341.07,341.24,340.87,340.88,4481.0,328.3617,328.5254,328.1692,328.1788,4481.0
2024-08-23 15:40:00,340.8,340.96,340.55,340.56,3937.0,328.1018,328.2558,327.8611,327.8708,3937.0
2024-08-23 15:45:00,340.59,340.97,340.46,340.91,5258.0,327.8996,328.2655,327.7745,328.2077,5258.0
2024-08-23 15:50:00,341.01,341.56,340.78,341.45,10702.0,328.304,328.8335,328.0826,328.7276,10702.0
2024-08-23 15:55:00,341.46,341.71,340.92,341.04,36421.0,328.7372,328.9779,328.2173,328.3329,36421.0
2024-08-26 09:30:00,342.54,342.99,342.45,342.56,4058.0,329.777,330.2102,329.6903,329.7962,4058.0
2024-08-26 09:35:00,341.69,342.91,341.51,342.91,1300.0,328.9586,330.1332,328.7854,330.1332,1300.0
2024-08-26 09:40:00,341.5,341.5,340.42,340.47,966.0,328.7757,328.7757,327.736,327.7841,966.0
2024-08-26 09:45:00,340.36,340.89,340.36,340.47,3543.0,327.6782,328.1885,327.6782,327.7841,3543.0
2024-08-26 09:50:00,340.43,340.43,339.05,339.72,2756.0,327.7456,327.7456,326.417,327.0621,2756.0
2024-08-26 09:55:00,339.75,340.38,339.64,340.38,5070.0,327.0909,327.6975,326.985,327.6975,5070.0
2024-08-26 10:00:00,340.29,340.3,339.8,340.08,3111.0,327.6108,327.6204,327.1391,327.4086,3111.0
2024-08-26 10:05:00,340.5,340.72,340.36,340.52,2278.0,327.813,328.0248,327.6782,327.8322,2278.0
2024-08-26 10:10:00,340.52,340.7,340.13,340.7,902.0,327.8322,328.0055,327.4568,328.0055,902.0
2024-08-26 10:15:00,339.94,340.1,339.94,340.1,300.0,327.2739,327.4279,327.2739,327.4279,300.0
2024-08-26 10:20:00,340.08,340.1,339.76,340.1,505.0,327.4086,327.4279,327.1006,327.4279,505.0
2024-08-26 10:25:00,340.4,341.04,340.15,341.04,1467.0,327.7167,328.3329,327.476,328.3329,1467.0
2024-08-26 10:30:00,340.85,341.0,340.72,341.0,1391.0,328.1499,328.2944,328.0248,328.2944,1391.0
2024-08-26 10:35:00,341.11,341.25,340.75,341.25,1000.0,328.4003,328.535,328.0537,328.535,1000.0
2024-08-26 10:40:00,341.16,341.43,341.16,341.17,400.0,328.4484,328.7083,328.4484,328.458,400.0
2024-08-26 10:45:00,341.33,341.49,340.9,341.34,2624.0,328.6121,328.7661,328.1981,328.6217,2624.0
2024-08-26 10:50:00,341.45,341.6,341.2,341.32,2049.0,328.7276,328.872,328.4869,328.6024,2049.0
2024-08-26 10:55:00,340.97,340.97,340.44,340.68,1200.0,328.2655,328.2655,327.7552,327.9863,1200.0
2024-08-26 11:00:00,340.69,340.7,340.12,340.38,829.0,327.9959,328.0055,327.4471,327.6975,829.0
2024-08-26 11:05:00,340.33,340.38,340.15,340.23,1008.0,327.6493,327.6975,327.476,327.553,1008.0
2024-08-26 11:10:00,340.33,340.38,340.33,340.35,868.0,327.6493,327.6975,327.6493,327.6686,868.0
2024-08-26 11:15:00,340.47,340.47,340.18,340.18,2105.0,327.7841,327.7841,327.5049,327.5049,2105.0
2024-08-26 11:20:00,339.97,339.97,339.8,339.81,700.0,327.3027,327.3027,327.1391,327.1487,700.0
2024-08-26 11:25:00,339.81,339.82,339.8,339.81,500.0,327.1487,327.1583,327.1391,327.1487,500.0
2024-08-26 11:30:00,339.84,340.14,339.84,340.03,2453.0,327.1776,327.4664,327.1776,327.3605,2453.0
2024-08-26 11:35:00,340.0,340.26,339.99,340.19,1100.0,327.3316,327.5819,327.322,327.5145,1100.0
2024-08-26 11:40:00,340.28,340.49,340.24,340.4,1900.0,327.6012,327.8034,327.5627,327.7167,1900.0
2024-08-26 11:45:00,340.19,340.46,340.19,340.31,2446.0,327.5145,327.7745,327.5145,327.6301,2446.0
2024-08-26 11:50:00,340.34,340.6,340.33,340.48,3525.0,327.6589,327.9093,327.6493,327.7937,3525.0
2024-08-26 11:55:00,340.48,340.63,340.15,340.53,1759.0,327.7937,327.9381,327.476,327.8419,1759.0
2024-08-26 12:00:00,340.53,340.53,340.26,340.34,4267.0,327.8419,327.8419,327.5819,327.6589,4267.0
2024-08-26 12:05:00,340.26,340.35,339.89,340.05,8870.0,327.5819,327.6686,327.2257,327.3798,8870.0
2024-08-26 12:10:00,340.21,340.39,340.1,340.38,4141.0,327.5338,327.7071,327.4279,327.6975,4141.0
2024-08-26 12:15:00,340.39,340.52,340.23,340.4,1932.0,327.7071,327.8322,327.553,327.7167,1932.0
2024-08-26 12:20:00,340.55,340.7,340.38,340.5,1400.0,327.8611,328.0055,327.6975,327.813,1400.0
2024-08-26 12:25:00,340.36,340.52,340.21,340.52,526.0,327.6782,327.8322,327.5338,327.8322,526.0
2024-08-26 12:30:00,340.43,340.43,340.03,340.03,1302.0,327.7456,327.7456,327.3605,327.3605,1302.0
2024-08-26 12:35:00,340.29,340.43,340.28,340.29,873.0,327.6108,327.7456,327.6012,327.6108,873.0
2024-08-26 12:40:00,340.24,340.27,340.23,340.23,800.0,327.5627,327.5916,327.553,327.553,800.0
2024-08-26 12:45:00,340.17,340.5,340.16,340.38,1505.0,327.4953,327.813,327.4857,327.6975,1505.0
2024-08-26 12:50:00,340.58,340.64,340.37,340.48,1635.0,327.89,327.9478,327.6878,327.7937,1635.0
2024-08-26 12:55:00,340.65,340.65,340.51,340.65,407.0,327.9574,327.9574,327.8226,327.9574,407.0
2024-08-26 13:00:00,340.65,340.77,340.65,340.72,500.0,327.9574,328.0729,327.9574,328.0248,500.0
2024-08-26 13:05:00,340.61,340.61,340.39,340.49,800.0,327.9189,327.9189,327.7071,327.8034,800.0
2024-08-26 13:10:00,340.36,340.51,340.34,340.51,800.0,327.6782,327.8226,327.6589,327.8226,800.0
2024-08-26 13:15:00,340.36,340.36,340.27,340.27,900.0,327.6782,327.6782,327.5916,327.5916,900.0
2024-08-26 13:20:00,340.36,340.45,340.28,340.45,1032.0,327.6782,327.7649,327.6012,327.7649,1032.0
2024-08-26 13:25:00,340.35,340.35,340.35,340.35,333.0,327.6686,327.6686,327.6686,327.6686,333.0
2024-08-26 13:30:00,340.21,340.43,340.2,340.43,3300.0,327.5338,327.7456,327.5242,327.7456,3300.0
2024-08-26 13:35:00,340.34,340.34,340.05,340.1,3494.0,327.6589,327.6589,327.3798,327.4279,3494.0
2024-08-26 13:40:00,340.27,340.27,340.07,340.07,1500.0,327.5916,327.5916,327.399,327.399,1500.0
2024-08-26 13:45:00,339.97,339.98,339.65,339.65,817.0,327.3027,327.3124,326.9947,326.9947,817.0
2024-08-26 13:50:00,339.7,339.75,339.54,339.54,3110.0,327.0428,327.0909,326.8888,326.8888,3110.0
2024-08-26 13:55:00,339.5,339.54,339.15,339.26,2014.0,326.8502,326.8888,326.5133,326.6192,2014.0
2024-08-26 14:00:00,339.17,339.49,339.17,339.45,500.0,326.5325,326.8406,326.5325,326.8021,500.0
2024-08-26 14:05:00,339.37,339.37,339.19,339.32,1344.0,326.7251,326.7251,326.5518,326.677,1344.0
2024-08-26 14:10:00,339.19,339.3,339.1,339.11,886.0,326.5518,326.6577,326.4652,326.4748,886.0
2024-08-26 14:15:00,339.12,339.32,339.02,339.3,2437.0,326.4844,326.677,326.3881,326.6577,2437.0
2024-08-26 14:20:00,339.37,339.49,339.24,339.4,1150.0,326.7251,326.8406,326.5999,326.754,1150.0
2024-08-26 14:25:00,339.4,339.4,339.02,339.03,1043.0,326.754,326.754,326.3881,326.3978,1043.0
2024-08-26 14:30:00,338.98,339.04,338.72,338.88,4134.0,326.3496,326.4074,326.0993,326.2533,4134.0
2024-08-26 14:35:00,338.89,339.26,338.88,339.22,3775.0,326.263,326.6192,326.2533,326.5807,3775.0
2024-08-26 14:40:00,339.13,339.14,339.13,339.13,100.0,326.494,326.5037,326.494,326.494,100.0
2024-08-26 14:45:00,339.27,339.41,339.27,339.36,2210.0,326.6288,326.7636,326.6288,326.7155,2210.0
2024-08-26 14:50:00,339.28,339.37,339.25,339.25,1057.0,326.6384,326.7251,326.6096,326.6096,1057.0
2024-08-26 14:55:00,339.37,339.46,339.35,339.38,1109.0,326.7251,326.8117,326.7058,326.7347,1109.0
2024-08-26 15:00:00,339.38,339.56,339.37,339.48,2227.0,326.7347,326.908,326.7251,326.831,2227.0
2024-08-26 15:05:00,339.59,339.72,339.53,339.66,3920.0,326.9369,327.0621,326.8791,327.0043,3920.0
2024-08-26 15:10:00,339.66,339.79,339.57,339.57,1620.0,327.0043,327.1294,326.9176,326.9176,1620.0
2024-08-26 15:15:00,339.49,339.61,339.48,339.52,1000.0,326.8406,326.9561,326.831,326.8695,1000.0
2024-08-26 15:20:00,339.61,339.64,339.22,339.22,3490.0,326.9561,326.985,326.5807,326.5807,3490.0
2024-08-26 15:25:00,339.38,339.39,339.12,339.22,1700.0,326.7347,326.7443,326.4844,326.5807,1700.0
2024-08-26 15:30:00,339.3,339.61,339.09,339.52,2988.0,326.6577,326.9561,326.4555,326.8695,2988.0
2024-08-26 15:35:00,339.64,340.33,339.64,340.33,3956.0,326.985,327.6493,326.985,327.6493,3956.0
2024-08-26 15:40:00,340.27,340.27,339.82,340.14,5598.0,327.5916,327.5916,327.1583,327.4664,5598.0
2024-08-26 15:45:00,340.23,340.26,339.66,340.11,5998.0,327.553,327.5819,327.0043,327.4375,5998.0
2024-08-26 15:50:00,340.06,340.07,339.16,339.37,10883.0,327.3894,327.399,326.5229,326.7251,10883.0
2024-08-26 15:55:00,339.46,339.81,339.18,339.65,32865.0,326.8117,327.1487,326.5422,326.9947,32865.0
2024-08-27 09:30:00,337.1,339.34,337.08,338.19,5547.0,324.5397,326.6962,324.5204,325.5891,5547.0
2024-08-27 09:35:00,338.19,338.19,338.19,338.19,0.0,325.5891,325.5891,325.5891,325.5891,0.0
2024-08-27 09:40:00,338.5,338.59,338.5,338.5,555.0,325.8875,325.9742,325.8875,325.8875,555.0
2024-08-27 09:45:00,339.22,339.22,339.22,339.22,200.0,326.5807,326.5807,326.5807,326.5807,200.0
2024-08-27 09:50:00,339.2,339.21,338.85,338.85,200.0,326.5614,326.5711,326.2245,326.2245,200.0
2024-08-27 09:55:00,339.3,339.51,339.3,339.5,500.0,326.6577,326.8599,326.6577,326.8502,500.0
2024-08-27 10:00:00,339.91,339.91,339.31,339.61,6220.0,327.245,327.245,326.6673,326.9561,6220.0
2024-08-27 10:05:00,339.61,339.91,339.03,339.03,2333.0,326.9561,327.245,326.3978,326.3978,2333.0
2024-08-27 10:10:00,339.32,339.33,338.96,338.96,1675.0,326.677,326.6866,326.3304,326.3304,1675.0
2024-08-27 10:15:00,339.0,339.23,338.68,338.99,1900.0,326.3689,326.5903,326.0608,326.3593,1900.0
2024-08-27 10:20:00,339.1,339.55,339.09,339.55,2200.0,326.4652,326.8984,326.4555,326.8984,2200.0
2024-08-27 10:25:00,339.63,339.64,339.62,339.62,700.0,326.9754,326.985,326.9658,326.9658,700.0
2024-08-27 10:30:00,339.67,339.67,339.65,339.65,521.0,327.0139,327.0139,326.9947,326.9947,521.0
2024-08-27 10:35:00,339.39,339.68,339.35,339.63,7589.0,326.7443,327.0235,326.7058,326.9754,7589.0
2024-08-27 10:40:00,339.76,340.27,339.68,340.1,2827.0,327.1006,327.5916,327.0235,327.4279,2827.0
2024-08-27 10:45:00,340.26,340.52,340.09,340.44,1800.0,327.5819,327.8322,327.4183,327.7552,1800.0
2024-08-27 10:50:00,340.22,340.24,340.12,340.24,1809.0,327.5434,327.5627,327.4471,327.5627,1809.0
2024-08-27 10:55:00,339.89,340.36,339.89,340.36,5600.0,327.2257,327.6782,327.2257,327.6782,5600.0
2024-08-27 11:00:00,340.16,340.53,340.08,340.53,3504.0,327.4857,327.8419,327.4086,327.8419,3504.0
2024-08-27 11:05:00,340.66,340.75,340.55,340.75,300.0,327.967,328.0537,327.8611,328.0537,300.0
2024-08-27 11:10:00,340.47,340.47,340.07,340.09,1525.0,327.7841,327.7841,327.399,327.4183,1525.0
2024-08-27 11:15:00,340.34,340.42,340.15,340.15,1032.0,327.6589,327.736,327.476,327.476,1032.0
2024-08-27 11:20:00,340.06,340.19,340.05,340.19,200.0,327.3894,327.5145,327.3798,327.5145,200.0
2024-08-27 11:25:00,340.34,340.55,340.01,340.19,8616.0,327.6589,327.8611,327.3412,327.5145,8616.0
2024-08-27 11:30:00,340.12,340.12,340.12,340.12,100.0,327.4471,327.4471,327.4471,327.4471,100.0
2024-08-27 11:35:00,340.55,340.84,340.54,340.84,2013.0,327.8611,328.1403,327.8515,328.1403,2013.0
2024-08-27 11:40:00,340.69,341.2,340.55,341.11,5891.0,327.9959,328.4869,327.8611,328.4003,5891.0
2024-08-27 11:45:00,341.11,341.57,340.93,341.57,4815.0,328.4003,328.8431,328.227,328.8431,4815.0
2024-08-27 11:50:00,341.49,341.49,341.48,341.49,146.0,328.7661,328.7661,328.7565,328.7661,146.0
2024-08-27 11:55:00,341.18,341.41,341.18,341.4,405.0,328.4677,328.6891,328.4677,328.6795,405.0
2024-08-27 12:00:00,341.65,341.97,341.65,341.97,3018.0,328.9201,329.2282,328.9201,329.2282,3018.0
2024-08-27 12:05:00,341.71,341.71,341.41,341.5,1404.0,328.9779,328.9779,328.6891,328.7757,1404.0
2024-08-27 12:10:00,341.56,341.72,341.35,341.36,408.0,328.8335,328.9875,328.6313,328.6409,408.0
2024-08-27 12:15:00,341.48,341.48,341.48,341.48,100.0,328.7565,328.7565,328.7565,328.7565,100.0
2024-08-27 12:20:00,341.44,341.45,340.99,341.16,1339.0,328.718,328.7276,328.2847,328.4484,1339.0
2024-08-27 12:25:00,341.16,341.16,341.15,341.16,700.0,328.4484,328.4484,328.4388,328.4484,700.0
2024-08-27 12:30:00,341.0,341.22,340.9,340.9,3324.0,328.2944,328.5062,328.1981,328.1981,3324.0
2024-08-27 12:35:00,340.92,341.04,340.91,341.03,5005.0,328.2173,328.3329,328.2077,328.3232,5005.0
2024-08-27 12:40:00,340.8,340.91,340.55,340.86,3786.0,328.1018,328.2077,327.8611,328.1596,3786.0
2024-08-27 12:45:00,340.96,341.01,340.69,340.85,3328.0,328.2558,328.304,327.9959,328.1499,3328.0
2024-08-27 12:50:00,340.85,340.85,340.66,340.66,1957.0,328.1499,328.1499,327.967,327.967,1957.0
2024-08-27 12:55:00,340.68,340.84,340.66,340.79,4344.0,327.9863,328.1403,327.967,328.0922,4344.0
2024-08-27 13:00:00,340.71,341.02,340.7,341.0,2381.0,328.0152,328.3136,328.0055,328.2944,2381.0
2024-08-27 13:05:00,341.03,341.03,340.9,340.98,1000.0,328.3232,328.3232,328.1981,328.2751,1000.0
2024-08-27 13:10:00,340.97,340.97,340.96,340.97,1900.0,328.2655,328.2655,328.2558,328.2655,1900.0
2024-08-27 13:15:00,340.97,340.97,340.79,340.91,3482.0,328.2655,328.2655,328.0922,328.2077,3482.0
2024-08-27 13:20:00,340.91,340.99,340.9,340.93,3420.0,328.2077,328.2847,328.1981,328.227,3420.0
2024-08-27 13:25:00,340.93,340.93,340.8,340.92,2004.0,328.227,328.227,328.1018,328.2173,2004.0
2024-08-27 13:30:00,340.8,341.32,340.8,341.15,5627.0,328.1018,328.6024,328.1018,328.4388,5627.0
2024-08-27 13:35:00,341.3,341.42,341.3,341.4,896.0,328.5832,328.6987,328.5832,328.6795,896.0
2024-08-27 13:40:00,341.31,341.77,341.31,341.72,1552.0,328.5928,329.0357,328.5928,328.9875,1552.0
2024-08-27 13:45:00,341.76,341.78,341.76,341.78,330.0,329.026,329.0453,329.026,329.0453,330.0
2024-08-27 13:50:00,341.92,342.26,341.87,342.26,1857.0,329.1801,329.5074,329.1319,329.5074,1857.0
2024-08-27 13:55:00,342.18,342.3,341.92,342.07,3897.0,329.4304,329.5459,329.1801,329.3245,3897.0
2024-08-27 14:00:00,342.1,342.32,342.09,342.32,300.0,329.3534,329.5652,329.3437,329.5652,300.0
2024-08-27 14:05:00,342.4,342.4,342.23,342.23,731.0,329.6422,329.6422,329.4785,329.4785,731.0
2024-08-27 14:10:00,342.34,342.58,342.34,342.49,1714.0,329.5844,329.8155,329.5844,329.7288,1714.0
2024-08-27 14:15:00,342.49,342.49,342.33,342.43,2101.0,329.7288,329.7288,329.5748,329.6711,2101.0
2024-08-27 14:20:00,342.48,342.48,342.39,342.39,892.0,329.7192,329.7192,329.6326,329.6326,892.0
2024-08-27 14:25:00,342.44,342.79,342.33,342.68,5372.0,329.6807,330.0177,329.5748,329.9118,5372.0
2024-08-27 14:30:00,342.68,342.85,342.67,342.68,600.0,329.9118,330.0754,329.9021,329.9118,600.0
2024-08-27 14:35:00,342.84,342.85,342.59,342.72,4312.0,330.0658,330.0754,329.8251,329.9503,4312.0
2024-08-27 14:40:00,342.71,342.94,342.71,342.93,1915.0,329.9406,330.1621,329.9406,330.1524,1915.0
2024-08-27 14:45:00,342.85,343.0,342.73,342.84,3720.0,330.0754,330.2198,329.9599,330.0658,3720.0
2024-08-27 14:50:00,342.86,342.97,342.83,342.91,1451.0,330.0851,330.191,330.0562,330.1332,1451.0
2024-08-27 14:55:00,342.91,342.96,342.73,342.84,4854.0,330.1332,330.1813,329.9599,330.0658,4854.0
2024-08-27 15:00:00,342.84,342.96,342.68,342.93,6012.0,330.0658,330.1813,329.9118,330.1524,6012.0
2024-08-27 15:05:00,342.85,342.89,342.75,342.81,2620.0,330.0754,330.1139,329.9792,330.0369,2620.0
2024-08-27 15:10:00,342.8,342.91,342.79,342.81,1650.0,330.0273,330.1332,330.0177,330.0369,1650.0
2024-08-27 15:15:00,342.88,342.88,342.53,342.53,2465.0,330.1043,330.1043,329.7674,329.7674,2465.0
2024-08-27 15:20:00,342.51,342.7,342.51,342.6,800.0,329.7481,329.931,329.7481,329.8347,800.0
2024-08-27 15:25:00,342.54,342.85,342.54,342.71,1611.0,329.777,330.0754,329.777,329.9406,1611.0
2024-08-27 15:30:00,342.56,342.99,342.5,342.91,4658.0,329.7962,330.2102,329.7385,330.1332,4658.0
2024-08-27 15:35:00,342.82,342.91,342.63,342.63,3834.0,330.0465,330.1332,329.8636,329.8636,3834.0
2024-08-27 15:40:00,342.72,343.0,342.64,342.98,3443.0,329.9503,330.2198,329.8733,330.2006,3443.0
2024-08-27 15:45:00,343.11,343.39,343.04,343.39,4338.0,330.3257,330.5953,330.2583,330.5953,4338.0
2024-08-27 15:50:00,343.47,343.47,342.95,343.05,13822.0,330.6723,330.6723,330.1717,330.268,13822.0
2024-08-27 15:55:00,343.04,343.24,342.43,342.57,54408.0,330.2583,330.4509,329.6711,329.8059,54408.0
2024-08-28 09:30:00,341.37,341.97,341.37,341.97,5354.0,328.6506,329.2282,328.6506,329.2282,5354.0
2024-08-28 09:35:00,341.16,341.79,341.16,341.79,508.0,328.4484,329.0549,328.4484,329.0549,508.0
2024-08-28 09:40:00,341.79,341.79,341.79,341.79,0.0,329.0549,329.0549,329.0549,329.0549,0.0
2024-08-28 09:45:00,342.48,342.8,342.48,342.65,1280.0,329.7192,330.0273,329.7192,329.8829,1280.0
2024-08-28 09:50:00,341.86,343.04,341.85,342.7,1117.0,329.1223,330.2583,329.1127,329.931,1117.0
2024-08-28 09:55:00,342.15,342.15,341.15,341.29,1996.0,329.4015,329.4015,328.4388,328.5736,1996.0
2024-08-28 10:00:00,341.71,342.07,341.42,341.66,700.0,328.9779,329.3245,328.6987,328.9298,700.0
2024-08-28 10:05:00,341.66,342.46,341.66,342.09,2411.0,328.9298,329.7,328.9298,329.3437,2411.0
2024-08-28 10:10:00,341.97,342.37,341.86,342.07,1497.0,329.2282,329.6133,329.1223,329.3245,1497.0
2024-08-28 10:15:00,341.98,342.2,341.67,341.75,2122.0,329.2378,329.4496,328.9394,329.0164,2122.0
2024-08-28 10:20:00,341.8,342.11,341.79,341.88,1770.0,329.0645,329.363,329.0549,329.1416,1770.0
2024-08-28 10:25:00,342.26,342.26,341.32,341.32,1648.0,329.5074,329.5074,328.6024,328.6024,1648.0
2024-08-28 10:30:00,341.27,341.53,341.2,341.53,1027.0,328.5543,328.8046,328.4869,328.8046,1027.0
2024-08-28 10:35:00,341.79,341.79,341.55,341.78,1854.0,329.0549,329.0549,328.8239,329.0453,1854.0
2024-08-28 10:40:00,341.77,341.97,341.73,341.81,793.0,329.0357,329.2282,328.9972,329.0742,793.0
2024-08-28 10:45:00,341.81,342.22,341.8,342.21,2088.0,329.0742,329.4689,329.0645,329.4593,2088.0
2024-08-28 10:50:00,341.83,342.16,341.8,342.14,1000.0,329.0934,329.4111,329.0645,329.3919,1000.0
2024-08-28 10:55:00,342.14,342.14,342.14,342.14,0.0,329.3919,329.3919,329.3919,329.3919,0.0
2024-08-28 11:00:00,342.16,342.26,341.8,342.0,1300.0,329.4111,329.5074,329.0645,329.2571,1300.0
2024-08-28 11:05:00,341.79,342.02,341.78,341.87,1600.0,329.0549,329.2764,329.0453,329.1319,1600.0
2024-08-28 11:10:00,341.88,342.22,341.64,342.22,3111.0,329.1416,329.4689,328.9105,329.4689,3111.0
2024-08-28 11:15:00,342.03,342.29,341.6,341.6,1584.0,329.286,329.5363,328.872,328.872,1584.0
2024-08-28 11:20:00,341.68,341.71,341.68,341.68,901.0,328.949,328.9779,328.949,328.949,901.0
2024-08-28 11:25:00,341.82,342.25,341.61,341.88,1977.0,329.0838,329.4978,328.8816,329.1416,1977.0
2024-08-28 11:30:00,341.9,341.9,341.61,341.67,766.0,329.1608,329.1608,328.8816,328.9394,766.0
2024-08-28 11:35:00,341.53,341.67,341.53,341.67,2112.0,328.8046,328.9394,328.8046,328.9394,2112.0
2024-08-28 11:40:00,341.67,341.67,341.41,341.55,900.0,328.9394,328.9394,328.6891,328.8239,900.0
2024-08-28 11:45:00,341.22,341.32,340.89,340.89,1877.0,328.5062,328.6024,328.1885,328.1885,1877.0
2024-08-28 11:50:00,340.82,341.09,340.82,341.07,1063.0,328.1211,328.381,328.1211,328.3617,1063.0
2024-08-28 11:55:00,340.91,341.05,340.78,340.85,700.0,328.2077,328.3425,328.0826,328.1499,700.0
2024-08-28 12:00:00,340.78,340.88,340.69,340.88,1411.0,328.0826,328.1788,327.9959,328.1788,1411.0
2024-08-28 12:05:00,340.88,340.88,340.51,340.51,3391.0,328.1788,328.1788,327.8226,327.8226,3391.0
2024-08-28 12:10:00,340.17,340.64,340.17,340.57,2651.0,327.4953,327.9478,327.4953,327.8804,2651.0
2024-08-28 12:15:00,340.61,340.64,340.33,340.49,2274.0,327.9189,327.9478,327.6493,327.8034,2274.0
2024-08-28 12:20:00,340.49,340.49,340.31,340.31,300.0,327.8034,327.8034,327.6301,327.6301,300.0
2024-08-28 12:25:00,340.31,340.32,340.1,340.1,1387.0,327.6301,327.6397,327.4279,327.4279,1387.0
2024-08-28 12:30:00,340.07,340.09,339.77,339.9,4680.0,327.399,327.4183,327.1102,327.2353,4680.0
2024-08-28 12:35:00,339.77,339.82,339.65,339.66,800.0,327.1102,327.1583,326.9947,327.0043,800.0
2024-08-28 12:40:00,339.64,339.68,339.39,339.49,1000.0,326.985,327.0235,326.7443,326.8406,1000.0
2024-08-28 12:45:00,339.59,339.67,339.41,339.61,4081.0,326.9369,327.0139,326.7636,326.9561,4081.0
2024-08-28 12:50:00,339.46,339.78,339.46,339.48,9718.0,326.8117,327.1198,326.8117,326.831,9718.0
2024-08-28 12:55:00,339.62,339.98,339.49,339.97,4706.0,326.9658,327.3124,326.8406,327.3027,4706.0
2024-08-28 13:00:00,340.06,340.07,340.06,340.07,200.0,327.3894,327.399,327.3894,327.399,200.0
2024-08-28 13:05:00,339.74,339.75,339.63,339.75,508.0,327.0813,327.0909,326.9754,327.0909,508.0
2024-08-28 13:10:00,339.65,339.78,339.51,339.54,2025.0,326.9947,327.1198,326.8599,326.8888,2025.0
2024-08-28 13:15:00,339.63,339.83,339.51,339.83,6900.0,326.9754,327.168,326.8599,327.168,6900.0
2024-08-28 13:20:00,339.83,339.83,339.83,339.83,100.0,327.168,327.168,327.168,327.168,100.0
2024-08-28 13:25:00,339.68,340.0,339.64,339.85,1424.0,327.0235,327.3316,326.985,327.1872,1424.0
2024-08-28 13:30:00,339.97,339.99,339.97,339.99,200.0,327.3027,327.322,327.3027,327.322,200.0
2024-08-28 13:35:00,340.06,340.18,339.85,339.94,1590.0,327.3894,327.5049,327.1872,327.2739,1590.0
2024-08-28 13:40:00,339.57,339.58,339.46,339.46,600.0,326.9176,326.9273,326.8117,326.8117,600.0
2024-08-28 13:45:00,339.32,339.33,339.32,339.32,100.0,326.677,326.6866,326.677,326.677,100.0
2024-08-28 13:50:00,339.32,339.33,338.68,338.68,1155.0,326.677,326.6866,326.0608,326.0608,1155.0
2024-08-28 13:55:00,338.55,338.7,338.07,338.07,1878.0,325.9356,326.0801,325.4735,325.4735,1878.0
2024-08-28 14:00:00,337.74,337.74,337.46,337.46,1419.0,325.1558,325.1558,324.8863,324.8863,1419.0
2024-08-28 14:05:00,337.72,338.14,337.55,338.0,3086.0,325.1366,325.5409,324.9729,325.4061,3086.0
2024-08-28 14:10:00,337.72,337.96,337.71,337.96,470.0,325.1366,325.3676,325.1269,325.3676,470.0
2024-08-28 14:15:00,337.3,337.3,337.3,337.3,117.0,324.7322,324.7322,324.7322,324.7322,117.0
2024-08-28 14:20:00,337.29,337.62,337.13,337.56,5148.0,324.7226,325.0403,324.5686,324.9825,5148.0
2024-08-28 14:25:00,337.74,337.78,337.55,337.66,1946.0,325.1558,325.1943,324.9729,325.0788,1946.0
2024-08-28 14:30:00,337.63,337.73,337.37,337.63,2022.0,325.0499,325.1462,324.7996,325.0499,2022.0
2024-08-28 14:35:00,337.63,338.11,337.63,337.97,1778.0,325.0499,325.512,325.0499,325.3773,1778.0
2024-08-28 14:40:00,337.97,338.4,337.96,338.08,1301.0,325.3773,325.7912,325.3676,325.4832,1301.0
2024-08-28 14:45:00,338.21,338.21,337.7,337.78,2981.0,325.6083,325.6083,325.1173,325.1943,2981.0
2024-08-28 14:50:00,337.98,338.58,337.98,338.58,1305.0,325.3869,325.9645,325.3869,325.9645,1305.0
2024-08-28 14:55:00,338.75,339.0,338.75,338.82,799.0,326.1282,326.3689,326.1282,326.1956,799.0
2024-08-28 15:00:00,338.97,339.37,338.91,339.07,2743.0,326.34,326.7251,326.2822,326.4363,2743.0
2024-08-28 15:05:00,338.63,338.84,338.5,338.55,1583.0,326.0127,326.2148,325.8875,325.9356,1583.0
2024-08-28 15:10:00,338.72,338.85,338.54,338.54,956.0,326.0993,326.2245,325.926,325.926,956.0
2024-08-28 15:15:00,338.67,338.86,338.62,338.66,1306.0,326.0512,326.2341,326.003,326.0415,1306.0
2024-08-28 15:20:00,338.9,339.23,338.89,339.23,1348.0,326.2726,326.5903,326.263,326.5903,1348.0
2024-08-28 15:25:00,339.21,339.4,339.2,339.4,667.0,326.5711,326.754,326.5614,326.754,667.0
2024-08-28 15:30:00,339.17,339.4,338.99,339.13,2863.0,326.5325,326.754,326.3593,326.494,2863.0
2024-08-28 15:35:00,339.18,339.18,338.71,339.13,2636.0,326.5422,326.5422,326.0897,326.494,2636.0
2024-08-28 15:40:00,339.07,339.43,339.07,339.38,3237.0,326.4363,326.7829,326.4363,326.7347,3237.0
2024-08-28 15:45:00,339.3,340.01,339.3,339.36,7542.0,326.6577,327.3412,326.6577,326.7155,7542.0
2024-08-28 15:50:00,339.5,340.34,339.31,340.07,13560.0,326.8502,327.6589,326.6673,327.399,13560.0
2024-08-28 15:55:00,340.07,341.57,340.07,340.91,54455.0,327.399,328.8431,327.399,328.2077,54455.0
2024-08-29 09:30:00,340.77,341.99,339.49,339.74,6512.0,328.0729,329.2475,326.8406,327.0813,6512.0
2024-08-29 09:35:00,339.19,339.92,338.07,338.25,2151.0,326.5518,327.2546,325.4735,325.6468,2151.0
2024-08-29 09:40:00,338.91,338.93,338.88,338.92,866.0,326.2822,326.3015,326.2533,326.2919,866.0
2024-08-29 09:45:00,338.92,338.92,337.51,338.4,3014.0,326.2919,326.2919,324.9344,325.7912,3014.0
2024-08-29 09:50:00,338.13,338.71,338.13,338.42,900.0,325.5313,326.0897,325.5313,325.8105,900.0
2024-08-29 09:55:00,338.75,338.95,338.16,338.62,2473.0,326.1282,326.3207,325.5602,326.003,2473.0
2024-08-29 10:00:00,339.08,339.23,338.88,339.02,4260.0,326.4459,326.5903,326.2533,326.3881,4260.0
2024-08-29 10:05:00,339.0,339.0,338.83,338.98,1334.0,326.3689,326.3689,326.2052,326.3496,1334.0
2024-08-29 10:10:00,338.78,339.37,338.63,339.0,1689.0,326.1571,326.7251,326.0127,326.3689,1689.0
2024-08-29 10:15:00,339.01,339.37,339.01,339.22,2682.0,326.3785,326.7251,326.3785,326.5807,2682.0
2024-08-29 10:20:00,339.37,339.66,339.24,339.57,9155.0,326.7251,327.0043,326.5999,326.9176,9155.0
2024-08-29 10:25:00,339.57,339.66,339.39,339.39,2167.0,326.9176,327.0043,326.7443,326.7443,2167.0
2024-08-29 10:30:00,339.37,339.59,339.28,339.51,5803.0,326.7251,326.9369,326.6384,326.8599,5803.0
2024-08-29 10:35:00,339.4,339.8,339.25,339.66,6907.0,326.754,327.1391,326.6096,327.0043,6907.0
2024-08-29 10:40:00,339.71,339.71,338.72,338.76,3265.0,327.0524,327.0524,326.0993,326.1378,3265.0
2024-08-29 10:45:00,338.84,338.86,338.38,338.38,810.0,326.2148,326.2341,325.772,325.772,810.0
2024-08-29 10:50:00,338.71,339.03,338.07,338.15,2282.0,326.0897,326.3978,325.4735,325.5505,2282.0
2024-08-29 10:55:00,337.99,338.15,337.23,337.24,2322.0,325.3965,325.5505,324.6648,324.6745,2322.0
2024-08-29 11:00:00,337.47,337.84,337.23,337.25,2314.0,324.8959,325.2521,324.6648,324.6841,2314.0
2024-08-29 11:05:00,337.86,337.86,337.38,337.5,1131.0,325.2714,325.2714,324.8092,324.9248,1131.0
2024-08-29 11:10:00,337.5,337.51,337.32,337.47,4435.0,324.9248,324.9344,324.7515,324.8959,4435.0
2024-08-29 11:15:00,337.47,337.47,337.03,337.05,1673.0,324.8959,324.8959,324.4723,324.4915,1673.0
2024-08-29 11:20:00,337.17,337.18,336.94,336.98,1200.0,324.6071,324.6167,324.3856,324.4241,1200.0
2024-08-29 11:25:00,337.17,337.36,336.95,336.98,4848.0,324.6071,324.79,324.3953,324.4241,4848.0
2024-08-29 11:30:00,337.2,337.25,336.97,337.11,3916.0,324.6359,324.6841,324.4145,324.5493,3916.0
2024-08-29 11:35:00,336.93,337.21,336.93,337.04,2200.0,324.376,324.6456,324.376,324.4819,2200.0
2024-08-29 11:40:00,337.04,337.26,336.88,337.01,3306.0,324.4819,324.6937,324.3279,324.453,3306.0
2024-08-29 11:45:00,337.05,337.73,337.05,337.61,6275.0,324.4915,325.1462,324.4915,325.0307,6275.0
2024-08-29 11:50:00,337.61,337.81,337.42,337.59,2376.0,325.0307,325.2232,324.8477,325.0114,2376.0
2024-08-29 11:55:00,337.58,337.94,337.55,337.86,2511.0,325.0018,325.3484,324.9729,325.2714,2511.0
2024-08-29 12:00:00,337.77,337.91,337.52,337.55,1469.0,325.1847,325.3195,324.944,324.9729,1469.0
2024-08-29 12:05:00,337.76,338.1,337.44,338.1,1750.0,325.1751,325.5024,324.867,325.5024,1750.0
2024-08-29 12:10:00,337.94,338.0,337.74,337.85,985.0,325.3484,325.4061,325.1558,325.2617,985.0
2024-08-29 12:15:00,337.96,338.15,337.8,338.01,24736.0,325.3676,325.5505,325.2136,325.4158,24736.0
2024-08-29 12:20:00,337.94,338.32,337.92,338.32,5925.0,325.3484,325.7142,325.3291,325.7142,5925.0
2024-08-29 12:25:00,338.31,338.88,338.3,338.88,1223.0,325.7046,326.2533,325.695,326.2533,1223.0
2024-08-29 12:30:00,338.88,339.08,338.88,338.99,1225.0,326.2533,326.4459,326.2533,326.3593,1225.0
2024-08-29 12:35:00,338.87,339.04,338.87,338.94,3549.0,326.2437,326.4074,326.2437,326.3111,3549.0
2024-08-29 12:40:00,339.05,339.7,339.04,339.7,10341.0,326.417,327.0428,326.4074,327.0428,10341.0
2024-08-29 12:45:00,339.43,339.76,339.43,339.62,600.0,326.7829,327.1006,326.7829,326.9658,600.0
2024-08-29 12:50:00,339.69,339.87,339.59,339.71,700.0,327.0332,327.2065,326.9369,327.0524,700.0
2024-08-29 12:55:00,339.74,340.03,339.64,340.03,2788.0,327.0813,327.3605,326.985,327.3605,2788.0
2024-08-29 13:00:00,339.91,340.09,339.83,339.88,1129.0,327.245,327.4183,327.168,327.2161,1129.0
2024-08-29 13:05:00,340.03,340.04,340.03,340.04,1102.0,327.3605,327.3701,327.3605,327.3701,1102.0
2024-08-29 13:10:00,340.02,340.03,339.89,340.0,601.0,327.3509,327.3605,327.2257,327.3316,601.0
2024-08-29 13:15:00,340.01,340.12,340.0,340.03,3333.0,327.3412,327.4471,327.3316,327.3605,3333.0
2024-08-29 13:20:00,340.02,340.11,339.85,340.0,2481.0,327.3509,327.4375,327.1872,327.3316,2481.0
2024-08-29 13:25:00,339.96,340.18,339.96,340.17,1000.0,327.2931,327.5049,327.2931,327.4953,1000.0
2024-08-29 13:30:00,340.15,340.37,340.15,340.33,2593.0,327.476,327.6878,327.476,327.6493,2593.0
2024-08-29 13:35:00,340.33,341.02,340.33,341.02,8261.0,327.6493,328.3136,327.6493,328.3136,8261.0
2024-08-29 13:40:00,341.07,341.82,340.99,341.81,6268.0,328.3617,329.0838,328.2847,329.0742,6268.0
2024-08-29 13:45:00,341.88,342.04,341.71,341.92,5821.0,329.1416,329.2956,328.9779,329.1801,5821.0
2024-08-29 13:50:00,341.93,342.09,341.79,341.92,7286.0,329.1897,329.3437,329.0549,329.1801,7286.0
2024-08-29 13:55:00,342.06,342.06,341.62,341.63,5269.0,329.3149,329.3149,328.8913,328.9009,5269.0
2024-08-29 14:00:00,341.73,341.78,341.51,341.51,2311.0,328.9972,329.0453,328.7854,328.7854,2311.0
2024-08-29 14:05:00,341.55,341.55,341.23,341.46,1068.0,328.8239,328.8239,328.5158,328.7372,1068.0
2024-08-29 14:10:00,341.39,341.55,341.37,341.42,3680.0,328.6698,328.8239,328.6506,328.6987,3680.0
2024-08-29 14:15:00,341.53,341.85,341.5,341.7,1700.0,328.8046,329.1127,328.7757,328.9683,1700.0
2024-08-29 14:20:00,341.71,341.71,341.49,341.49,1381.0,328.9779,328.9779,328.7661,328.7661,1381.0
2024-08-29 14:25:00,341.68,341.94,341.52,341.66,2824.0,328.949,329.1993,328.795,328.9298,2824.0
2024-08-29 14:30:00,341.47,341.6,341.27,341.27,1584.0,328.7468,328.872,328.5543,328.5543,1584.0
2024-08-29 14:35:00,341.19,341.19,340.56,340.73,13140.0,328.4773,328.4773,327.8708,328.0344,13140.0
2024-08-29 14:40:00,340.51,341.0,340.42,340.66,2154.0,327.8226,328.2944,327.736,327.967,2154.0
2024-08-29 14:45:00,340.66,340.99,340.66,340.75,2423.0,327.967,328.2847,327.967,328.0537,2423.0
2024-08-29 14:50:00,340.79,341.12,340.54,341.0,5630.0,328.0922,328.4099,327.8515,328.2944,5630.0
2024-08-29 14:55:00,341.0,341.27,340.78,341.27,7048.0,328.2944,328.5543,328.0826,328.5543,7048.0
2024-08-29 15:00:00,340.97,341.01,340.84,341.0,1792.0,328.2655,328.304,328.1403,328.2944,1792.0
2024-08-29 15:05:00,340.83,341.44,340.83,341.12,12538.0,328.1307,328.718,328.1307,328.4099,12538.0
2024-08-29 15:10:00,341.26,341.77,341.22,341.72,7359.0,328.5447,329.0357,328.5062,328.9875,7359.0
2024-08-29 15:15:00,341.6,342.26,341.59,342.23,4642.0,328.872,329.5074,328.8624,329.4785,4642.0
2024-08-29 15:20:00,342.24,342.28,341.8,341.8,3715.0,329.4882,329.5267,329.0645,329.0645,3715.0
2024-08-29 15:25:00,342.05,342.17,341.77,341.9,4255.0,329.3052,329.4208,329.0357,329.1608,4255.0
2024-08-29 15:30:00,342.0,342.0,341.71,341.75,4425.0,329.2571,329.2571,328.9779,329.0164,4425.0
2024-08-29 15:35:00,341.73,341.74,341.52,341.54,3729.0,328.9972,329.0068,328.795,328.8142,3729.0
2024-08-29 15:40:00,341.53,341.53,340.78,340.92,10243.0,328.8046,328.8046,328.0826,328.2173,10243.0
2024-08-29 15:45:00,341.0,341.09,340.75,340.96,10942.0,328.2944,328.381,328.0537,328.2558,10942.0
2024-08-29 15:50:00,341.02,341.4,340.84,341.18,16507.0,328.3136,328.6795,328.1403,328.4677,16507.0
2024-08-29 15:55:00,341.08,342.07,341.01,341.86,32718.0,328.3714,329.3245,328.304,329.1223,32718.0
2024-08-30 09:30:00,343.63,344.1,342.55,344.1,6996.0,330.8264,331.2789,329.7866,331.2789,6996.0
2024-08-30 09:35:00,344.21,344.21,343.4,343.95,1431.0,331.3848,331.3848,330.6049,331.1344,1431.0
2024-08-30 09:40:00,344.07,344.08,344.07,344.07,277.0,331.25,331.2596,331.25,331.25,277.0
2024-08-30 09:45:00,343.53,343.53,342.62,342.94,604.0,330.7301,330.7301,329.854,330.1621,604.0
2024-08-30 09:50:00,343.31,343.58,343.08,343.58,525.0,330.5183,330.7782,330.2969,330.7782,525.0
2024-08-30 09:55:00,343.6,344.12,343.1,344.12,970.0,330.7975,331.2981,330.3161,331.2981,970.0
2024-08-30 10:00:00,343.77,343.99,342.87,342.87,9715.0,330.9611,331.173,330.0947,330.0947,9715.0
2024-08-30 10:05:00,342.79,343.42,342.79,342.82,1463.0,330.0177,330.6242,330.0177,330.0465,1463.0
2024-08-30 10:10:00,342.8,343.16,342.66,342.94,1895.0,330.0273,330.3739,329.8925,330.1621,1895.0
2024-08-30 10:15:00,342.72,342.91,342.72,342.9,300.0,329.9503,330.1332,329.9503,330.1236,300.0
2024-08-30 10:20:00,343.17,343.17,343.17,343.17,100.0,330.3835,330.3835,330.3835,330.3835,100.0
2024-08-30 10:25:00,342.94,343.4,342.94,343.16,3125.0,330.1621,330.6049,330.1621,330.3739,3125.0
2024-08-30 10:30:00,343.14,343.33,343.03,343.14,1300.0,330.3546,330.5375,330.2487,330.3546,1300.0
2024-08-30 10:35:00,343.0,343.0,341.98,341.98,975.0,330.2198,330.2198,329.2378,329.2378,975.0
2024-08-30 10:40:00,341.98,342.01,341.64,341.64,494.0,329.2378,329.2667,328.9105,328.9105,494.0
2024-08-30 10:45:00,341.5,342.06,341.48,341.98,1436.0,328.7757,329.3149,328.7565,329.2378,1436.0
2024-08-30 10:50:00,341.81,341.87,341.74,341.75,400.0,329.0742,329.1319,329.0068,329.0164,400.0
2024-08-30 10:55:00,341.45,341.73,341.45,341.68,475.0,328.7276,328.9972,328.7276,328.949,475.0
2024-08-30 11:00:00,341.64,341.91,341.46,341.46,1314.0,328.9105,329.1705,328.7372,328.7372,1314.0
2024-08-30 11:05:00,341.06,341.06,340.85,340.85,200.0,328.3521,328.3521,328.1499,328.1499,200.0
2024-08-30 11:10:00,340.99,341.12,340.99,341.12,200.0,328.2847,328.4099,328.2847,328.4099,200.0
2024-08-30 11:15:00,341.0,341.26,341.0,341.1,855.0,328.2944,328.5447,328.2944,328.3906,855.0
2024-08-30 11:20:00,340.86,340.93,340.62,340.62,1593.0,328.1596,328.227,327.9285,327.9285,1593.0
2024-08-30 11:25:00,340.79,340.79,340.22,340.53,1158.0,328.0922,328.0922,327.5434,327.8419,1158.0
2024-08-30 11:30:00,340.29,340.29,340.07,340.07,701.0,327.6108,327.6108,327.399,327.399,701.0
2024-08-30 11:35:00,340.14,340.36,339.88,339.88,1686.0,327.4664,327.6782,327.2161,327.2161,1686.0
2024-08-30 11:40:00,340.08,340.1,339.83,339.83,1271.0,327.4086,327.4279,327.168,327.168,1271.0
2024-08-30 11:45:00,339.83,340.08,339.83,339.93,1193.0,327.168,327.4086,327.168,327.2642,1193.0
2024-08-30 11:50:00,340.11,340.11,339.92,339.96,1660.0,327.4375,327.4375,327.2546,327.2931,1660.0
2024-08-30 11:55:00,340.04,340.18,340.04,340.11,1544.0,327.3701,327.5049,327.3701,327.4375,1544.0
2024-08-30 12:00:00,339.94,340.47,339.85,340.43,5090.0,327.2739,327.7841,327.1872,327.7456,5090.0
2024-08-30 12:05:00,340.21,340.33,340.13,340.32,942.0,327.5338,327.6493,327.4568,327.6397,942.0
2024-08-30 12:10:00,340.32,340.58,340.29,340.46,1833.0,327.6397,327.89,327.6108,327.7745,1833.0
2024-08-30 12:15:00,340.63,340.63,340.18,340.35,1062.0,327.9381,327.9381,327.5049,327.6686,1062.0
2024-08-30 12:20:00,340.15,340.49,339.74,339.89,1394.0,327.476,327.8034,327.0813,327.2257,1394.0
2024-08-30 12:25:00,339.66,339.67,339.31,339.51,500.0,327.0043,327.0139,326.6673,326.8599,500.0
2024-08-30 12:30:00,339.31,339.31,338.88,339.0,1316.0,326.6673,326.6673,326.2533,326.3689,1316.0
2024-08-30 12:35:00,338.65,339.19,338.65,339.15,1404.0,326.0319,326.5518,326.0319,326.5133,1404.0
2024-08-30 12:40:00,339.24,339.24,338.97,339.12,1633.0,326.5999,326.5999,326.34,326.4844,1633.0
2024-08-30 12:45:00,339.13,339.17,338.84,339.15,1400.0,326.494,326.5325,326.2148,326.5133,1400.0
2024-08-30 12:50:00,339.08,339.43,339.08,339.36,6390.0,326.4459,326.7829,326.4459,326.7155,6390.0
2024-08-30 12:55:00,339.43,339.86,339.33,339.66,4340.0,326.7829,327.1968,326.6866,327.0043,4340.0
2024-08-30 13:00:00,339.82,340.01,339.69,339.99,1955.0,327.1583,327.3412,327.0332,327.322,1955.0
2024-08-30 13:05:00,340.08,340.08,339.79,340.0,1008.0,327.4086,327.4086,327.1294,327.3316,1008.0
2024-08-30 13:10:00,340.0,340.05,339.73,340.05,1004.0,327.3316,327.3798,327.0717,327.3798,1004.0
2024-08-30 13:15:00,340.13,340.3,340.11,340.11,900.0,327.4568,327.6204,327.4375,327.4375,900.0
2024-08-30 13:20:00,340.28,340.37,340.06,340.21,656.0,327.6012,327.6878,327.3894,327.5338,656.0
2024-08-30 13:25:00,340.44,340.47,340.4,340.4,300.0,327.7552,327.7841,327.7167,327.7167,300.0
2024-08-30 13:30:00,340.49,340.53,340.33,340.43,983.0,327.8034,327.8419,327.6493,327.7456,983.0
2024-08-30 13:35:00,340.5,340.5,340.27,340.5,650.0,327.813,327.813,327.5916,327.813,650.0
2024-08-30 13:40:00,340.43,340.69,340.3,340.49,1300.0,327.7456,327.9959,327.6204,327.8034,1300.0
2024-08-30 13:45:00,340.76,340.76,340.43,340.6,500.0,328.0633,328.0633,327.7456,327.9093,500.0
2024-08-30 13:50:00,340.69,340.95,340.69,340.82,1183.0,327.9959,328.2462,327.9959,328.1211,1183.0
2024-08-30 13:55:00,340.83,340.83,340.52,340.68,910.0,328.1307,328.1307,327.8322,327.9863,910.0
2024-08-30 14:00:00,340.55,340.64,340.43,340.43,633.0,327.8611,327.9478,327.7456,327.7456,633.0
2024-08-30 14:05:00,340.45,340.59,340.18,340.44,7361.0,327.7649,327.8996,327.5049,327.7552,7361.0
2024-08-30 14:10:00,340.28,340.39,340.18,340.21,1459.0,327.6012,327.7071,327.5049,327.5338,1459.0
2024-08-30 14:15:00,340.31,340.45,340.19,340.31,4497.0,327.6301,327.7649,327.5145,327.6301,4497.0
2024-08-30 14:20:00,340.2,340.33,340.1,340.17,2208.0,327.5242,327.6493,327.4279,327.4953,2208.0
2024-08-30 14:25:00,340.17,340.17,339.85,339.85,1595.0,327.4953,327.4953,327.1872,327.1872,1595.0
2024-08-30 14:30:00,339.88,340.06,339.67,339.67,2289.0,327.2161,327.3894,327.0139,327.0139,2289.0
2024-08-30 14:35:00,339.8,340.1,339.67,340.06,9349.0,327.1391,327.4279,327.0139,327.3894,9349.0
2024-08-30 14:40:00,340.06,340.18,339.79,339.79,1369.0,327.3894,327.5049,327.1294,327.1294,1369.0
2024-08-30 14:45:00,339.74,340.32,339.74,339.97,2826.0,327.0813,327.6397,327.0813,327.3027,2826.0
2024-08-30 14:50:00,340.18,340.25,339.97,340.18,1675.0,327.5049,327.5723,327.3027,327.5049,1675.0
2024-08-30 14:55:00,340.19,340.33,340.11,340.15,2051.0,327.5145,327.6493,327.4375,327.476,2051.0
2024-08-30 15:00:00,340.25,340.7,340.23,340.61,6689.0,327.5723,328.0055,327.553,327.9189,6689.0
2024-08-30 15:05:00,340.79,341.01,340.78,340.84,1376.0,328.0922,328.304,328.0826,328.1403,1376.0
2024-08-30 15:10:00,340.79,341.33,340.71,341.02,2030.0,328.0922,328.6121,328.0152,328.3136,2030.0
2024-08-30 15:15:00,341.11,341.35,340.95,341.08,2848.0,328.4003,328.6313,328.2462,328.3714,2848.0
2024-08-30 15:20:00,341.32,341.75,341.21,341.71,3305.0,328.6024,329.0164,328.4965,328.9779,3305.0
2024-08-30 15:25:00,341.77,341.93,341.59,341.69,1689.0,329.0357,329.1897,328.8624,328.9586,1689.0
2024-08-30 15:30:00,341.81,341.82,341.5,341.5,2295.0,329.0742,329.0838,328.7757,328.7757,2295.0
2024-08-30 15:35:00,341.58,342.21,341.48,341.84,11803.0,328.8527,329.4593,328.7565,329.1031,11803.0
2024-08-30 15:40:00,341.81,342.13,341.69,342.05,5016.0,329.0742,329.3823,328.9586,329.3052,5016.0
2024-08-30 15:45:00,342.12,343.93,342.12,343.6,26759.0,329.3726,331.1152,329.3726,330.7975,26759.0
2024-08-30 15:50:00,343.63,344.25,342.97,343.95,23523.0,330.8264,331.4233,330.191,331.1344,23523.0
2024-08-30 15:55:00,343.93,344.32,343.52,343.54,93940.0,331.1152,331.4907,330.7205,330.7397,93940.0
2024-09-03 09:30:00,342.6,343.08,342.6,343.08,7040.0,329.8347,330.2969,329.8347,330.2969,7040.0
2024-09-03 09:35:00,344.44,344.44,343.08,344.04,700.0,331.6062,331.6062,330.2969,331.2211,700.0
2024-09-03 09:40:00,344.0,344.4,343.36,343.36,1300.0,331.1826,331.5677,330.5664,330.5664,1300.0
2024-09-03 09:45:00,343.31,343.77,341.95,342.53,3828.0,330.5183,330.9611,329.209,329.7674,3828.0
2024-09-03 09:50:00,342.14,342.19,341.9,342.19,2300.0,329.3919,329.44,329.1608,329.44,2300.0
2024-09-03 09:55:00,342.19,342.96,342.0,342.95,5688.0,329.44,330.1813,329.2571,330.1717,5688.0
2024-09-03 10:00:00,343.07,343.07,341.95,342.07,951.0,330.2872,330.2872,329.209,329.3245,951.0
2024-09-03 10:05:00,342.11,342.25,341.36,341.84,1812.0,329.363,329.4978,328.6409,329.1031,1812.0
2024-09-03 10:10:00,342.28,342.28,341.55,341.55,734.0,329.5267,329.5267,328.8239,328.8239,734.0
2024-09-03 10:15:00,341.64,342.19,341.57,342.19,7655.0,328.9105,329.44,328.8431,329.44,7655.0
2024-09-03 10:20:00,342.4,342.4,341.72,341.72,5151.0,329.6422,329.6422,328.9875,328.9875,5151.0
2024-09-03 10:25:00,342.02,342.57,341.91,342.57,863.0,329.2764,329.8059,329.1705,329.8059,863.0
2024-09-03 10:30:00,342.42,342.98,342.32,342.48,1972.0,329.6614,330.2006,329.5652,329.7192,1972.0
2024-09-03 10:35:00,342.48,342.79,342.31,342.79,617.0,329.7192,330.0177,329.5555,330.0177,617.0
2024-09-03 10:40:00,343.48,343.59,343.16,343.59,2930.0,330.682,330.7879,330.3739,330.7879,2930.0
2024-09-03 10:45:00,343.3,343.47,343.3,343.47,300.0,330.5087,330.6723,330.5087,330.6723,300.0
2024-09-03 10:50:00,343.71,344.0,343.57,343.77,1505.0,330.9034,331.1826,330.7686,330.9611,1505.0
2024-09-03 10:55:00,343.93,344.04,343.9,343.92,1512.0,331.1152,331.2211,331.0863,331.1056,1512.0
2024-09-03 11:00:00,343.53,343.75,343.46,343.69,1300.0,330.7301,330.9419,330.6627,330.8841,1300.0
2024-09-03 11:05:00,343.83,344.19,343.73,344.18,1566.0,331.0189,331.3655,330.9226,331.3559,1566.0
2024-09-03 11:10:00,343.94,344.36,343.93,344.36,500.0,331.1248,331.5292,331.1152,331.5292,500.0
2024-09-03 11:15:00,344.41,344.46,344.16,344.16,600.0,331.5773,331.6254,331.3366,331.3366,600.0
2024-09-03 11:20:00,344.03,344.23,343.99,344.11,1078.0,331.2115,331.404,331.173,331.2885,1078.0
2024-09-03 11:25:00,344.12,344.61,344.11,344.61,925.0,331.2981,331.7698,331.2885,331.7698,925.0
2024-09-03 11:30:00,344.92,344.92,344.28,344.44,701.0,332.0683,332.0683,331.4521,331.6062,701.0
2024-09-03 11:35:00,344.14,344.34,344.14,344.28,700.0,331.3174,331.5099,331.3174,331.4521,700.0
2024-09-03 11:40:00,344.57,344.66,344.02,344.02,1086.0,331.7313,331.818,331.2018,331.2018,1086.0
2024-09-03 11:45:00,344.48,344.65,344.33,344.34,941.0,331.6447,331.8084,331.5003,331.5099,941.0
2024-09-03 11:50:00,344.56,344.81,344.46,344.73,2100.0,331.7217,331.9624,331.6254,331.8854,2100.0
2024-09-03 11:55:00,344.86,345.08,344.5,344.5,2500.0,332.0105,332.2223,331.6639,331.6639,2500.0
2024-09-03 12:00:00,344.6,344.6,344.44,344.44,1009.0,331.7602,331.7602,331.6062,331.6062,1009.0
2024-09-03 12:05:00,344.48,344.6,344.45,344.6,1350.0,331.6447,331.7602,331.6158,331.7602,1350.0
2024-09-03 12:10:00,344.5,344.63,344.43,344.63,1000.0,331.6639,331.7891,331.5966,331.7891,1000.0
2024-09-03 12:15:00,344.53,344.79,344.52,344.63,608.0,331.6928,331.9431,331.6832,331.7891,608.0
2024-09-03 12:20:00,344.85,344.93,344.72,344.84,1476.0,332.0009,332.0779,331.8758,331.9913,1476.0
2024-09-03 12:25:00,344.71,344.95,344.56,344.56,1937.0,331.8661,332.0972,331.7217,331.7217,1937.0
2024-09-03 12:30:00,344.63,344.66,344.46,344.46,2531.0,331.7891,331.818,331.6254,331.6254,2531.0
2024-09-03 12:35:00,344.56,344.66,344.33,344.38,1821.0,331.7217,331.818,331.5003,331.5484,1821.0
2024-09-03 12:40:00,344.42,344.51,344.22,344.22,800.0,331.5869,331.6736,331.3944,331.3944,800.0
2024-09-03 12:45:00,344.36,344.36,343.29,343.29,2826.0,331.5292,331.5292,330.499,330.499,2826.0
2024-09-03 12:50:00,343.29,343.29,343.29,343.29,0.0,330.499,330.499,330.499,330.499,0.0
2024-09-03 12:55:00,343.48,343.48,343.16,343.16,300.0,330.682,330.682,330.3739,330.3739,300.0
2024-09-03 13:00:00,343.55,343.69,343.35,343.55,3496.0,330.7493,330.8841,330.5568,330.7493,3496.0
2024-09-03 13:05:00,343.69,343.84,343.65,343.84,643.0,330.8841,331.0285,330.8456,331.0285,643.0
2024-09-03 13:10:00,344.0,344.08,343.69,343.73,1885.0,331.1826,331.2596,330.8841,330.9226,1885.0
2024-09-03 13:15:00,343.85,344.07,343.67,343.67,1005.0,331.0382,331.25,330.8649,330.8649,1005.0
2024-09-03 13:20:00,343.96,344.32,343.95,344.32,529.0,331.1441,331.4907,331.1344,331.4907,529.0
2024-09-03 13:25:00,344.32,344.4,344.32,344.35,1000.0,331.4907,331.5677,331.4907,331.5195,1000.0
2024-09-03 13:30:00,344.35,344.35,343.76,343.76,460.0,331.5195,331.5195,330.9515,330.9515,460.0
2024-09-03 13:35:00,343.99,344.29,343.99,344.09,525.0,331.173,331.4618,331.173,331.2692,525.0
2024-09-03 13:40:00,343.94,343.94,343.83,343.9,1080.0,331.1248,331.1248,331.0189,331.0863,1080.0
2024-09-03 13:45:00,343.94,344.22,343.9,344.05,1817.0,331.1248,331.3944,331.0863,331.2307,1817.0
2024-09-03 13:50:00,344.05,344.05,343.93,343.94,2205.0,331.2307,331.2307,331.1152,331.1248,2205.0
2024-09-03 13:55:00,344.1,344.18,344.08,344.18,433.0,331.2789,331.3559,331.2596,331.3559,433.0
2024-09-03 14:00:00,344.0,344.07,343.72,343.99,3193.0,331.1826,331.25,330.913,331.173,3193.0
2024-09-03 14:05:00,344.18,344.47,344.15,344.38,2548.0,331.3559,331.6351,331.327,331.5484,2548.0
2024-09-03 14:10:00,344.42,344.44,344.24,344.44,2422.0,331.5869,331.6062,331.4136,331.6062,2422.0
2024-09-03 14:15:00,344.44,344.79,344.44,344.5,3244.0,331.6062,331.9431,331.6062,331.6639,3244.0
2024-09-03 14:20:00,344.57,344.61,344.44,344.53,1244.0,331.7313,331.7698,331.6062,331.6928,1244.0
2024-09-03 14:25:00,344.58,344.59,344.24,344.39,3054.0,331.741,331.7506,331.4136,331.558,3054.0
2024-09-03 14:30:00,344.25,344.25,344.25,344.25,100.0,331.4233,331.4233,331.4233,331.4233,100.0
2024-09-03 14:35:00,344.31,344.48,344.11,344.48,5759.0,331.481,331.6447,331.2885,331.6447,5759.0
2024-09-03 14:40:00,344.34,344.49,344.25,344.25,1201.0,331.5099,331.6543,331.4233,331.4233,1201.0
2024-09-03 14:45:00,344.35,344.6,344.29,344.29,787.0,331.5195,331.7602,331.4618,331.4618,787.0
2024-09-03 14:50:00,344.3,344.3,343.94,344.06,2475.0,331.4714,331.4714,331.1248,331.2403,2475.0
2024-09-03 14:55:00,343.95,343.96,343.26,343.4,2966.0,331.1344,331.1441,330.4702,330.6049,2966.0
2024-09-03 15:00:00,343.34,343.34,342.88,343.14,1546.0,330.5472,330.5472,330.1043,330.3546,1546.0
2024-09-03 15:05:00,343.34,343.4,343.34,343.38,1994.0,330.5472,330.6049,330.5472,330.5857,1994.0
2024-09-03 15:10:00,343.54,343.66,343.42,343.62,1175.0,330.7397,330.8552,330.6242,330.8167,1175.0
2024-09-03 15:15:00,343.26,343.32,343.11,343.11,3152.0,330.4702,330.5279,330.3257,330.3257,3152.0
2024-09-03 15:20:00,343.05,343.09,342.92,343.09,511.0,330.268,330.3065,330.1428,330.3065,511.0
2024-09-03 15:25:00,342.93,343.08,342.93,343.0,1503.0,330.1524,330.2969,330.1524,330.2198,1503.0
2024-09-03 15:30:00,343.14,343.15,342.81,342.92,3074.0,330.3546,330.3642,330.0369,330.1428,3074.0
2024-09-03 15:35:00,342.72,342.72,341.14,341.19,5088.0,329.9503,329.9503,328.4291,328.4773,5088.0
2024-09-03 15:40:00,341.3,341.53,340.67,340.73,11351.0,328.5832,328.8046,327.9767,328.0344,11351.0
2024-09-03 15:45:00,340.59,340.94,339.89,340.94,12849.0,327.8996,328.2366,327.2257,328.2366,12849.0
2024-09-03 15:50:00,340.95,341.25,339.81,340.3,18374.0,328.2462,328.535,327.1487,327.6204,18374.0
2024-09-03 15:55:00,340.36,341.78,340.31,341.77,65123.0,327.6782,329.0453,327.6301,329.0357,65123.0
2024-09-04 09:30:00,343.27,343.27,341.57,342.58,5761.0,330.4798,330.4798,328.8431,329.8155,5761.0
2024-09-04 09:35:00,342.36,343.14,341.57,342.76,5701.0,329.6037,330.3546,328.8431,329.9888,5701.0
2024-09-04 09:40:00,343.47,343.58,342.6,343.3,3552.0,330.6723,330.7782,329.8347,330.5087,3552.0
2024-09-04 09:45:00,343.3,344.27,342.8,343.95,6057.0,330.5087,331.4425,330.0273,331.1344,6057.0
2024-09-04 09:50:00,344.05,345.0,344.05,344.63,6066.0,331.2307,332.1453,331.2307,331.7891,6066.0
2024-09-04 09:55:00,344.96,346.55,344.64,345.73,4843.0,332.1068,333.6376,331.7987,332.8481,4843.0
2024-09-04 10:00:00,345.73,346.27,344.82,344.82,3779.0,332.8481,333.368,331.972,331.972,3779.0
2024-09-04 10:05:00,344.74,344.74,344.27,344.51,2075.0,331.895,331.895,331.4425,331.6736,2075.0
2024-09-04 10:10:00,343.6,343.94,342.43,342.43,12688.0,330.7975,331.1248,329.6711,329.6711,12688.0
2024-09-04 10:15:00,343.04,343.51,342.3,342.74,2400.0,330.2583,330.7108,329.5459,329.9695,2400.0
2024-09-04 10:20:00,342.99,344.53,342.61,344.49,5786.0,330.2102,331.6928,329.8444,331.6543,5786.0
2024-09-04 10:25:00,344.3,344.42,344.04,344.04,2966.0,331.4714,331.5869,331.2211,331.2211,2966.0
2024-09-04 10:30:00,344.23,344.42,343.57,343.57,1630.0,331.404,331.5869,330.7686,330.7686,1630.0
2024-09-04 10:35:00,344.29,344.33,344.24,344.31,620.0,331.4618,331.5003,331.4136,331.481,620.0
2024-09-04 10:40:00,344.06,344.47,343.68,344.43,4092.0,331.2403,331.6351,330.8745,331.5966,4092.0
2024-09-04 10:45:00,344.48,344.48,344.29,344.29,475.0,331.6447,331.6447,331.4618,331.4618,475.0
2024-09-04 10:50:00,344.24,344.24,343.68,344.09,1000.0,331.4136,331.4136,330.8745,331.2692,1000.0
2024-09-04 10:55:00,344.09,344.11,342.39,342.71,4519.0,331.2692,331.2885,329.6326,329.9406,4519.0
2024-09-04 11:00:00,343.25,343.46,342.27,343.02,5977.0,330.4605,330.6627,329.517,330.2391,5977.0
2024-09-04 11:05:00,342.73,342.73,341.65,341.78,1306.0,329.9599,329.9599,328.9201,329.0453,1306.0
2024-09-04 11:10:00,341.96,341.96,340.96,341.13,2167.0,329.2186,329.2186,328.2558,328.4195,2167.0
2024-09-04 11:15:00,341.05,342.12,341.05,341.9,4003.0,328.3425,329.3726,328.3425,329.1608,4003.0
2024-09-04 11:20:00,342.06,342.07,341.8,341.87,500.0,329.3149,329.3245,329.0645,329.1319,500.0
2024-09-04 11:25:00,341.63,341.69,341.03,341.1,5351.0,328.9009,328.9586,328.3232,328.3906,5351.0
2024-09-04 11:30:00,341.1,341.45,340.77,341.35,1670.0,328.3906,328.7276,328.0729,328.6313,1670.0
2024-09-04 11:35:00,341.34,341.36,341.2,341.32,2623.0,328.6217,328.6409,328.4869,328.6024,2623.0
2024-09-04 11:40:00,341.14,341.86,341.14,341.59,2729.0,328.4291,329.1223,328.4291,328.8624,2729.0
2024-09-04 11:45:00,341.83,341.93,341.4,341.43,2950.0,329.0934,329.1897,328.6795,328.7083,2950.0
2024-09-04 11:50:00,341.33,341.36,340.53,341.06,20527.0,328.6121,328.6409,327.8419,328.3521,20527.0
2024-09-04 11:55:00,341.42,341.42,340.88,341.02,1718.0,328.6987,328.6987,328.1788,328.3136,1718.0
2024-09-04 12:00:00,340.72,341.34,340.27,340.27,1827.0,328.0248,328.6217,327.5916,327.5916,1827.0
2024-09-04 12:05:00,340.17,340.68,340.14,340.19,2886.0,327.4953,327.9863,327.4664,327.5145,2886.0
2024-09-04 12:10:00,340.43,340.5,340.13,340.39,1500.0,327.7456,327.813,327.4568,327.7071,1500.0
2024-09-04 12:15:00,339.97,340.5,339.97,340.38,3635.0,327.3027,327.813,327.3027,327.6975,3635.0
2024-09-04 12:20:00,340.36,340.9,340.36,340.9,6500.0,327.6782,328.1981,327.6782,328.1981,6500.0
2024-09-04 12:25:00,341.14,341.46,341.11,341.46,11806.0,328.4291,328.7372,328.4003,328.7372,11806.0
2024-09-04 12:30:00,341.51,342.54,341.46,342.37,3701.0,328.7854,329.777,328.7372,329.6133,3701.0
2024-09-04 12:35:00,342.54,342.9,342.4,342.54,2448.0,329.777,330.1236,329.6422,329.777,2448.0
2024-09-04 12:40:00,342.54,342.6,341.77,341.77,1770.0,329.777,329.8347,329.0357,329.0357,1770.0
2024-09-04 12:45:00,342.19,342.47,342.15,342.47,1245.0,329.44,329.7096,329.4015,329.7096,1245.0
2024-09-04 12:50:00,342.31,342.73,342.3,342.72,750.0,329.5555,329.9599,329.5459,329.9503,750.0
2024-09-04 12:55:00,342.86,342.86,342.08,342.49,1600.0,330.0851,330.0851,329.3341,329.7288,1600.0
2024-09-04 13:00:00,342.48,342.48,341.74,341.74,3567.0,329.7192,329.7192,329.0068,329.0068,3567.0
2024-09-04 13:05:00,341.97,341.97,341.68,341.7,1711.0,329.2282,329.2282,328.949,328.9683,1711.0
2024-09-04 13:10:00,341.66,342.03,341.51,341.51,700.0,328.9298,329.286,328.7854,328.7854,700.0
2024-09-04 13:15:00,341.78,341.99,341.51,341.87,3390.0,329.0453,329.2475,328.7854,329.1319,3390.0
2024-09-04 13:20:00,341.74,341.91,341.53,341.59,1360.0,329.0068,329.1705,328.8046,328.8624,1360.0
2024-09-04 13:25:00,341.45,341.45,341.29,341.29,10664.0,328.7276,328.7276,328.5736,328.5736,10664.0
2024-09-04 13:30:00,341.3,341.59,341.12,341.56,3665.0,328.5832,328.8624,328.4099,328.8335,3665.0
2024-09-04 13:35:00,341.62,341.62,341.3,341.52,908.0,328.8913,328.8913,328.5832,328.795,908.0
2024-09-04 13:40:00,341.61,341.84,341.55,341.84,1400.0,328.8816,329.1031,328.8239,329.1031,1400.0
2024-09-04 13:45:00,341.98,342.2,341.78,341.78,26256.0,329.2378,329.4496,329.0453,329.0453,26256.0
2024-09-04 13:50:00,341.87,342.08,341.68,342.08,1491.0,329.1319,329.3341,328.949,329.3341,1491.0
2024-09-04 13:55:00,341.81,342.54,341.81,342.54,1104.0,329.0742,329.777,329.0742,329.777,1104.0
2024-09-04 14:00:00,342.41,342.46,342.19,342.46,2948.0,329.6518,329.7,329.44,329.7,2948.0
2024-09-04 14:05:00,342.65,342.65,342.4,342.65,1300.0,329.8829,329.8829,329.6422,329.8829,1300.0
2024-09-04 14:10:00,342.65,342.65,342.23,342.25,747.0,329.8829,329.8829,329.4785,329.4978,747.0
2024-09-04 14:15:00,342.18,342.44,342.07,342.07,2792.0,329.4304,329.6807,329.3245,329.3245,2792.0
2024-09-04 14:20:00,342.02,342.11,341.59,342.11,1545.0,329.2764,329.363,328.8624,329.363,1545.0
2024-09-04 14:25:00,341.96,342.14,341.96,342.13,743.0,329.2186,329.3919,329.2186,329.3823,743.0
2024-09-04 14:30:00,342.0,342.4,342.0,342.22,2150.0,329.2571,329.6422,329.2571,329.4689,2150.0
2024-09-04 14:35:00,341.98,342.22,341.83,341.83,2550.0,329.2378,329.4689,329.0934,329.0934,2550.0
2024-09-04 14:40:00,342.0,342.11,341.7,341.71,3350.0,329.2571,329.363,328.9683,328.9779,3350.0
2024-09-04 14:45:00,341.97,342.21,341.97,342.05,2038.0,329.2282,329.4593,329.2282,329.3052,2038.0
2024-09-04 14:50:00,342.05,342.05,341.76,341.91,1106.0,329.3052,329.3052,329.026,329.1705,1106.0
2024-09-04 14:55:00,341.87,341.99,341.65,341.86,3039.0,329.1319,329.2475,328.9201,329.1223,3039.0
2024-09-04 15:00:00,341.88,342.12,341.36,341.49,2959.0,329.1416,329.3726,328.6409,328.7661,2959.0
2024-09-04 15:05:00,341.39,341.95,341.24,341.81,8079.0,328.6698,329.209,328.5254,329.0742,8079.0
2024-09-04 15:10:00,341.8,342.05,341.8,341.88,3288.0,329.0645,329.3052,329.0645,329.1416,3288.0
2024-09-04 15:15:00,341.98,342.35,341.98,342.35,4676.0,329.2378,329.5941,329.2378,329.5941,4676.0
2024-09-04 15:20:00,342.31,343.09,342.31,342.88,2818.0,329.5555,330.3065,329.5555,330.1043,2818.0
2024-09-04 15:25:00,342.76,342.93,342.47,342.53,3353.0,329.9888,330.1524,329.7096,329.7674,3353.0
2024-09-04 15:30:00,342.55,342.55,341.98,341.98,2400.0,329.7866,329.7866,329.2378,329.2378,2400.0
2024-09-04 15:35:00,342.18,342.39,341.99,342.17,6097.0,329.4304,329.6326,329.2475,329.4208,6097.0
2024-09-04 15:40:00,342.16,343.05,342.16,342.88,8033.0,329.4111,330.268,329.4111,330.1043,8033.0
2024-09-04 15:45:00,342.9,343.96,342.9,343.77,4706.0,330.1236,331.1441,330.1236,330.9611,4706.0
2024-09-04 15:50:00,343.77,344.64,343.46,343.77,28121.0,330.9611,331.7987,330.6627,330.9611,28121.0
2024-09-04 15:55:00,343.8,344.52,343.7,343.88,72030.0,330.99,331.6832,330.8938,331.067,72030.0
2024-09-05 09:30:00,346.6,346.6,343.5,343.5,6824.0,333.6857,333.6857,330.7012,330.7012,6824.0
2024-09-05 09:35:00,344.49,344.49,344.49,344.49,100.0,331.6543,331.6543,331.6543,331.6543,100.0
2024-09-05 09:40:00,344.54,346.1,344.5,344.5,975.0,331.7025,333.2043,331.6639,331.6639,975.0
2024-09-05 09:45:00,345.0,345.68,344.72,345.67,2371.0,332.1453,332.8,331.8758,332.7904,2371.0
2024-09-05 09:50:00,345.5,345.5,345.5,345.5,100.0,332.6267,332.6267,332.6267,332.6267,100.0
2024-09-05 09:55:00,346.0,346.52,345.11,346.0,21124.0,333.1081,333.6087,332.2512,333.1081,21124.0
2024-09-05 10:00:00,345.56,346.32,345.56,346.32,4974.0,332.6845,333.4161,332.6845,333.4161,4974.0
2024-09-05 10:05:00,347.02,347.02,346.63,346.8,3000.0,334.0901,334.0901,333.7146,333.8783,3000.0
2024-09-05 10:10:00,346.71,347.05,346.07,346.25,2519.0,333.7916,334.1189,333.1754,333.3487,2519.0
2024-09-05 10:15:00,346.04,346.42,345.91,346.22,2820.0,333.1466,333.5124,333.0214,333.3199,2820.0
2024-09-05 10:20:00,346.49,346.92,346.49,346.92,1041.0,333.5798,333.9938,333.5798,333.9938,1041.0
2024-09-05 10:25:00,347.13,347.16,346.73,347.02,1507.0,334.196,334.2248,333.8109,334.0901,1507.0
2024-09-05 10:30:00,347.18,347.77,347.18,347.75,2090.0,334.2441,334.8121,334.2441,334.7929,2090.0
2024-09-05 10:35:00,347.75,347.75,346.69,346.69,5626.0,334.7929,334.7929,333.7723,333.7723,5626.0
2024-09-05 10:40:00,346.91,346.91,346.07,346.36,6300.0,333.9842,333.9842,333.1754,333.4546,6300.0
2024-09-05 10:45:00,346.04,346.34,345.59,345.59,7122.0,333.1466,333.4354,332.7133,332.7133,7122.0
2024-09-05 10:50:00,345.3,345.65,345.04,345.41,1311.0,332.4341,332.7711,332.1838,332.54,1311.0
2024-09-05 10:55:00,345.35,345.43,345.3,345.37,713.0,332.4823,332.5593,332.4341,332.5015,713.0
2024-09-05 11:00:00,345.13,345.34,344.76,345.05,3571.0,332.2705,332.4726,331.9143,332.1935,3571.0
2024-09-05 11:05:00,345.05,345.18,344.48,344.8,9648.0,332.1935,332.3186,331.6447,331.9528,9648.0
2024-09-05 11:10:00,344.8,344.8,344.12,344.12,850.0,331.9528,331.9528,331.2981,331.2981,850.0
2024-09-05 11:15:00,344.41,344.55,344.06,344.06,2554.0,331.5773,331.7121,331.2403,331.2403,2554.0
2024-09-05 11:20:00,344.24,344.24,344.16,344.19,1100.0,331.4136,331.4136,331.3366,331.3655,1100.0
2024-09-05 11:25:00,344.13,344.27,343.82,344.11,4154.0,331.3077,331.4425,331.0093,331.2885,4154.0
2024-09-05 11:30:00,344.14,344.34,344.04,344.04,4340.0,331.3174,331.5099,331.2211,331.2211,4340.0
2024-09-05 11:35:00,344.25,344.25,343.96,343.96,1100.0,331.4233,331.4233,331.1441,331.1441,1100.0
2024-09-05 11:40:00,343.84,343.96,343.64,343.64,2201.0,331.0285,331.1441,330.836,330.836,2201.0
2024-09-05 11:45:00,343.69,343.7,343.69,343.69,300.0,330.8841,330.8938,330.8841,330.8841,300.0
2024-09-05 11:50:00,343.69,343.69,343.33,343.35,1102.0,330.8841,330.8841,330.5375,330.5568,1102.0
2024-09-05 11:55:00,343.43,343.59,343.2,343.22,2917.0,330.6338,330.7879,330.4124,330.4316,2917.0
2024-09-05 12:00:00,343.23,343.57,343.23,343.54,2230.0,330.4413,330.7686,330.4413,330.7397,2230.0
2024-09-05 12:05:00,343.55,343.55,343.48,343.48,517.0,330.7493,330.7493,330.682,330.682,517.0
2024-09-05 12:10:00,343.27,343.27,342.82,342.82,1393.0,330.4798,330.4798,330.0465,330.0465,1393.0
2024-09-05 12:15:00,343.05,343.11,342.82,342.92,1172.0,330.268,330.3257,330.0465,330.1428,1172.0
2024-09-05 12:20:00,342.94,343.2,342.94,343.19,2962.0,330.1621,330.4124,330.1621,330.4028,2962.0
2024-09-05 12:25:00,343.19,343.58,343.19,343.46,12293.0,330.4028,330.7782,330.4028,330.6627,12293.0
2024-09-05 12:30:00,343.46,343.55,343.12,343.27,2550.0,330.6627,330.7493,330.3354,330.4798,2550.0
2024-09-05 12:35:00,343.28,343.28,342.78,342.78,1097.0,330.4894,330.4894,330.008,330.008,1097.0
2024-09-05 12:40:00,342.69,342.82,342.59,342.71,1956.0,329.9214,330.0465,329.8251,329.9406,1956.0
2024-09-05 12:45:00,342.71,342.82,342.51,342.63,1901.0,329.9406,330.0465,329.7481,329.8636,1901.0
2024-09-05 12:50:00,342.46,342.64,342.45,342.5,2235.0,329.7,329.8733,329.6903,329.7385,2235.0
2024-09-05 12:55:00,342.49,342.56,342.49,342.56,400.0,329.7288,329.7962,329.7288,329.7962,400.0
2024-09-05 13:00:00,342.36,342.57,342.31,342.52,8715.0,329.6037,329.8059,329.5555,329.7577,8715.0
2024-09-05 13:05:00,342.24,342.6,342.23,342.6,6584.0,329.4882,329.8347,329.4785,329.8347,6584.0
2024-09-05 13:10:00,342.37,342.37,341.79,341.79,1984.0,329.6133,329.6133,329.0549,329.0549,1984.0
2024-09-05 13:15:00,341.61,341.88,341.57,341.8,1033.0,328.8816,329.1416,328.8431,329.0645,1033.0
2024-09-05 13:20:00,341.96,342.56,341.93,342.56,1308.0,329.2186,329.7962,329.1897,329.7962,1308.0
2024-09-05 13:25:00,342.55,342.74,342.15,342.15,2948.0,329.7866,329.9695,329.4015,329.4015,2948.0
2024-09-05 13:30:00,342.28,342.36,342.13,342.36,1508.0,329.5267,329.6037,329.3823,329.6037,1508.0
2024-09-05 13:35:00,342.35,342.96,342.35,342.87,4984.0,329.5941,330.1813,329.5941,330.0947,4984.0
2024-09-05 13:40:00,342.89,343.27,342.89,343.27,4825.0,330.1139,330.4798,330.1139,330.4798,4825.0
2024-09-05 13:45:00,343.13,343.43,343.13,343.2,6794.0,330.345,330.6338,330.345,330.4124,6794.0
2024-09-05 13:50:00,342.97,342.97,342.51,342.51,1292.0,330.191,330.191,329.7481,329.7481,1292.0
2024-09-05 13:55:00,342.54,342.95,342.52,342.95,806.0,329.777,330.1717,329.7577,330.1717,806.0
2024-09-05 14:00:00,342.68,342.68,342.47,342.49,707.0,329.9118,329.9118,329.7096,329.7288,707.0
2024-09-05 14:05:00,342.48,343.04,342.48,342.5,3951.0,329.7192,330.2583,329.7192,329.7385,3951.0
2024-09-05 14:10:00,342.68,342.68,342.47,342.51,963.0,329.9118,329.9118,329.7096,329.7481,963.0
2024-09-05 14:15:00,342.46,342.78,342.46,342.77,14720.0,329.7,330.008,329.7,329.9984,14720.0
2024-09-05 14:20:00,342.84,342.89,342.69,342.8,6053.0,330.0658,330.1139,329.9214,330.0273,6053.0
2024-09-05 14:25:00,342.79,342.79,342.78,342.79,400.0,330.0177,330.0177,330.008,330.0177,400.0
2024-09-05 14:30:00,342.61,343.28,342.61,342.88,14978.0,329.8444,330.4894,329.8444,330.1043,14978.0
2024-09-05 14:35:00,343.22,343.53,342.89,343.53,10770.0,330.4316,330.7301,330.1139,330.7301,10770.0
2024-09-05 14:40:00,343.44,343.53,343.16,343.47,4701.0,330.6434,330.7301,330.3739,330.6723,4701.0
2024-09-05 14:45:00,343.47,343.67,343.34,343.67,2311.0,330.6723,330.8649,330.5472,330.8649,2311.0
2024-09-05 14:50:00,343.58,343.95,343.58,343.82,2163.0,330.7782,331.1344,330.7782,331.0093,2163.0
2024-09-05 14:55:00,343.99,344.1,343.4,343.67,3821.0,331.173,331.2789,330.6049,330.8649,3821.0
2024-09-05 15:00:00,343.76,343.76,343.39,343.5,13540.0,330.9515,330.9515,330.5953,330.7012,13540.0
2024-09-05 15:05:00,343.46,343.52,343.08,343.28,5818.0,330.6627,330.7205,330.2969,330.4894,5818.0
2024-09-05 15:10:00,343.3,343.45,343.18,343.45,7114.0,330.5087,330.6531,330.3931,330.6531,7114.0
2024-09-05 15:15:00,343.35,343.45,342.35,342.39,5349.0,330.5568,330.6531,329.5941,329.6326,5349.0
2024-09-05 15:20:00,342.42,342.7,342.19,342.54,2317.0,329.6614,329.931,329.44,329.777,2317.0
2024-09-05 15:25:00,342.4,342.64,342.25,342.46,7778.0,329.6422,329.8733,329.4978,329.7,7778.0
2024-09-05 15:30:00,342.33,342.53,342.03,342.53,3185.0,329.5748,329.7674,329.286,329.7674,3185.0
2024-09-05 15:35:00,342.35,342.7,342.0,342.0,3848.0,329.5941,329.931,329.2571,329.2571,3848.0
2024-09-05 15:40:00,341.79,341.79,341.31,341.48,2287.0,329.0549,329.0549,328.5928,328.7565,2287.0
2024-09-05 15:45:00,341.47,341.7,341.15,341.36,4887.0,328.7468,328.9683,328.4388,328.6409,4887.0
2024-09-05 15:50:00,341.48,341.49,340.92,341.16,9306.0,328.7565,328.7661,328.2173,328.4484,9306.0
2024-09-05 15:55:00,341.27,341.3,340.72,341.06,33042.0,328.5543,328.5832,328.0248,328.3521,33042.0
2024-09-06 09:30:00,341.75,342.2,341.69,342.2,8233.0,329.0164,329.4496,328.9586,329.4496,8233.0
2024-09-06 09:35:00,342.52,343.09,342.19,342.7,5373.0,329.7577,330.3065,329.44,329.931,5373.0
2024-09-06 09:40:00,342.6,343.0,342.59,342.85,2812.0,329.8347,330.2198,329.8251,330.0754,2812.0
2024-09-06 09:45:00,342.62,342.65,341.8,341.81,3926.0,329.854,329.8829,329.0645,329.0742,3926.0
2024-09-06 09:50:00,341.81,342.22,341.53,341.56,1948.0,329.0742,329.4689,328.8046,328.8335,1948.0
2024-09-06 09:55:00,341.55,341.99,341.12,341.47,3100.0,328.8239,329.2475,328.4099,328.7468,3100.0
2024-09-06 10:00:00,341.49,342.44,341.49,341.72,4840.0,328.7661,329.6807,328.7661,328.9875,4840.0
2024-09-06 10:05:00,341.77,341.77,340.74,340.74,1240.0,329.0357,329.0357,328.044,328.044,1240.0
2024-09-06 10:10:00,340.8,341.21,340.56,340.83,3149.0,328.1018,328.4965,327.8708,328.1307,3149.0
2024-09-06 10:15:00,340.84,341.02,340.31,341.02,5400.0,328.1403,328.3136,327.6301,328.3136,5400.0
2024-09-06 10:20:00,341.04,341.09,340.52,340.53,1655.0,328.3329,328.381,327.8322,327.8419,1655.0
2024-09-06 10:25:00,340.53,340.84,340.28,340.84,3580.0,327.8419,328.1403,327.6012,328.1403,3580.0
2024-09-06 10:30:00,341.0,341.03,340.76,340.77,1516.0,328.2944,328.3232,328.0633,328.0729,1516.0
2024-09-06 10:35:00,340.98,341.11,340.55,341.11,1525.0,328.2751,328.4003,327.8611,328.4003,1525.0
2024-09-06 10:40:00,341.08,341.14,340.5,340.88,7917.0,328.3714,328.4291,327.813,328.1788,7917.0
2024-09-06 10:45:00,340.59,341.23,340.59,341.22,1516.0,327.8996,328.5158,327.8996,328.5062,1516.0
2024-09-06 10:50:00,341.06,341.07,340.03,340.03,1789.0,328.3521,328.3617,327.3605,327.3605,1789.0
2024-09-06 10:55:00,340.38,340.44,339.91,340.16,3544.0,327.6975,327.7552,327.245,327.4857,3544.0
2024-09-06 11:00:00,340.31,342.86,340.16,341.96,9103.0,327.6301,330.0851,327.4857,329.2186,9103.0
2024-09-06 11:05:00,342.16,342.27,341.6,341.67,1523.0,329.4111,329.517,328.872,328.9394,1523.0
2024-09-06 11:10:00,340.56,340.78,340.56,340.78,500.0,327.8708,328.0826,327.8708,328.0826,500.0
2024-09-06 11:15:00,340.69,341.1,340.0,340.73,6145.0,327.9959,328.3906,327.3316,328.0344,6145.0
2024-09-06 11:20:00,341.07,341.69,340.71,341.25,16595.0,328.3617,328.9586,328.0152,328.535,16595.0
2024-09-06 11:25:00,341.41,341.6,340.84,341.27,3725.0,328.6891,328.872,328.1403,328.5543,3725.0
2024-09-06 11:30:00,341.27,342.09,341.11,341.69,3251.0,328.5543,329.3437,328.4003,328.9586,3251.0
2024-09-06 11:35:00,341.67,341.67,341.33,341.61,900.0,328.9394,328.9394,328.6121,328.8816,900.0
2024-09-06 11:40:00,341.88,342.04,341.44,341.88,1771.0,329.1416,329.2956,328.718,329.1416,1771.0
2024-09-06 11:45:00,341.59,342.11,341.59,342.1,1200.0,328.8624,329.363,328.8624,329.3534,1200.0
2024-09-06 11:50:00,341.85,342.17,341.71,342.17,2120.0,329.1127,329.4208,328.9779,329.4208,2120.0
2024-09-06 11:55:00,342.28,342.49,341.97,342.21,2301.0,329.5267,329.7288,329.2282,329.4593,2301.0
2024-09-06 12:00:00,342.28,342.55,342.06,342.23,1600.0,329.5267,329.7866,329.3149,329.4785,1600.0
2024-09-06 12:05:00,342.3,342.98,342.14,342.98,6642.0,329.5459,330.2006,329.3919,330.2006,6642.0
2024-09-06 12:10:00,342.8,343.46,342.78,343.31,1300.0,330.0273,330.6627,330.008,330.5183,1300.0
2024-09-06 12:15:00,343.17,343.22,342.64,342.93,1964.0,330.3835,330.4316,329.8733,330.1524,1964.0
2024-09-06 12:20:00,342.93,343.27,342.76,342.78,6119.0,330.1524,330.4798,329.9888,330.008,6119.0
2024-09-06 12:25:00,342.75,343.06,342.32,342.32,1738.0,329.9792,330.2776,329.5652,329.5652,1738.0
2024-09-06 12:30:00,342.56,342.88,342.32,342.61,2100.0,329.7962,330.1043,329.5652,329.8444,2100.0
2024-09-06 12:35:00,342.64,342.87,342.44,342.68,1659.0,329.8733,330.0947,329.6807,329.9118,1659.0
2024-09-06 12:40:00,342.75,343.06,342.62,342.87,1856.0,329.9792,330.2776,329.854,330.0947,1856.0
2024-09-06 12:45:00,342.62,342.68,342.21,342.35,3487.0,329.854,329.9118,329.4593,329.5941,3487.0
2024-09-06 12:50:00,342.36,342.59,342.07,342.33,2800.0,329.6037,329.8251,329.3245,329.5748,2800.0
2024-09-06 12:55:00,342.12,342.76,342.07,342.57,4037.0,329.3726,329.9888,329.3245,329.8059,4037.0
2024-09-06 13:00:00,342.65,343.07,342.38,343.07,7226.0,329.8829,330.2872,329.6229,330.2872,7226.0
2024-09-06 13:05:00,342.87,342.88,342.14,342.88,3999.0,330.0947,330.1043,329.3919,330.1043,3999.0
2024-09-06 13:10:00,342.82,343.03,342.68,342.75,1800.0,330.0465,330.2487,329.9118,329.9792,1800.0
2024-09-06 13:15:00,342.74,342.74,342.51,342.64,2541.0,329.9695,329.9695,329.7481,329.8733,2541.0
2024-09-06 13:20:00,342.69,343.66,342.68,343.52,9200.0,329.9214,330.8552,329.9118,330.7205,9200.0
2024-09-06 13:25:00,343.47,343.79,343.24,343.24,8356.0,330.6723,330.9804,330.4509,330.4509,8356.0
2024-09-06 13:30:00,343.27,343.27,342.71,343.07,3279.0,330.4798,330.4798,329.9406,330.2872,3279.0
2024-09-06 13:35:00,343.05,343.32,342.72,343.1,6283.0,330.268,330.5279,329.9503,330.3161,6283.0
2024-09-06 13:40:00,343.34,343.72,343.16,343.55,3424.0,330.5472,330.913,330.3739,330.7493,3424.0
2024-09-06 13:45:00,343.47,343.47,343.16,343.16,300.0,330.6723,330.6723,330.3739,330.3739,300.0
2024-09-06 13:50:00,343.25,343.74,343.12,343.45,8991.0,330.4605,330.9323,330.3354,330.6531,8991.0
2024-09-06 13:55:00,343.43,343.82,343.36,343.36,3352.0,330.6338,331.0093,330.5664,330.5664,3352.0
2024-09-06 14:00:00,343.61,343.82,342.96,343.08,3907.0,330.8071,331.0093,330.1813,330.2969,3907.0
2024-09-06 14:05:00,342.86,343.42,342.85,342.89,3599.0,330.0851,330.6242,330.0754,330.1139,3599.0
2024-09-06 14:10:00,342.82,343.83,342.82,343.66,8220.0,330.0465,331.0189,330.0465,330.8552,8220.0
2024-09-06 14:15:00,343.69,344.13,343.68,343.79,7422.0,330.8841,331.3077,330.8745,330.9804,7422.0
2024-09-06 14:20:00,343.66,343.79,343.38,343.57,2766.0,330.8552,330.9804,330.5857,330.7686,2766.0
2024-09-06 14:25:00,343.88,343.99,343.5,343.98,3075.0,331.067,331.173,330.7012,331.1633,3075.0
2024-09-06 14:30:00,343.75,344.27,343.74,344.05,4251.0,330.9419,331.4425,330.9323,331.2307,4251.0
2024-09-06 14:35:00,344.18,344.32,344.08,344.13,1500.0,331.3559,331.4907,331.2596,331.3077,1500.0
2024-09-06 14:40:00,344.1,344.83,343.82,344.78,6436.0,331.2789,331.9817,331.0093,331.9335,6436.0
2024-09-06 14:45:00,344.49,344.49,344.22,344.31,4279.0,331.6543,331.6543,331.3944,331.481,4279.0
2024-09-06 14:50:00,344.25,344.25,343.89,343.99,2790.0,331.4233,331.4233,331.0767,331.173,2790.0
2024-09-06 14:55:00,343.69,343.89,343.68,343.88,200.0,330.8841,331.0767,330.8745,331.067,200.0
2024-09-06 15:00:00,344.01,344.16,343.64,343.73,10489.0,331.1922,331.3366,330.836,330.9226,10489.0
2024-09-06 15:05:00,344.04,344.29,343.88,344.04,12417.0,331.2211,331.4618,331.067,331.2211,12417.0
2024-09-06 15:10:00,344.16,344.32,344.01,344.23,4682.0,331.3366,331.4907,331.1922,331.404,4682.0
2024-09-06 15:15:00,344.5,344.63,344.23,344.34,7289.0,331.6639,331.7891,331.404,331.5099,7289.0
2024-09-06 15:20:00,344.47,345.28,344.22,345.28,17408.0,331.6351,332.4149,331.3944,332.4149,17408.0
2024-09-06 15:25:00,345.22,345.69,345.04,345.69,2543.0,332.3571,332.8096,332.1838,332.8096,2543.0
2024-09-06 15:30:00,345.26,345.56,344.72,344.72,8198.0,332.3956,332.6845,331.8758,331.8758,8198.0
2024-09-06 15:35:00,344.75,345.39,344.6,345.1,1632.0,331.9046,332.5208,331.7602,332.2416,1632.0
2024-09-06 15:40:00,345.14,346.47,345.0,346.47,20544.0,332.2801,333.5605,332.1453,333.5605,20544.0
2024-09-06 15:45:00,346.47,346.72,345.85,346.13,21576.0,333.5605,333.8012,332.9636,333.2332,21576.0
2024-09-06 15:50:00,346.54,346.54,345.03,345.38,12810.0,333.6279,333.6279,332.1742,332.5112,12810.0
2024-09-06 15:55:00,345.53,346.05,345.21,345.63,38297.0,332.6556,333.1562,332.3475,332.7518,38297.0
2024-09-09 09:30:00,345.72,346.6,343.5,344.81,9043.0,332.8385,333.6857,330.7012,331.9624,9043.0
2024-09-09 09:35:00,345.06,345.61,344.81,344.81,900.0,332.2031,332.7326,331.9624,331.9624,900.0
2024-09-09 09:40:00,345.25,346.19,344.7,345.98,2450.0,332.386,333.291,331.8565,333.0888,2450.0
2024-09-09 09:45:00,346.18,346.72,345.86,346.6,7698.0,333.2814,333.8012,332.9733,333.6857,7698.0
2024-09-09 09:50:00,346.63,347.4,346.6,347.4,6413.0,333.7146,334.4559,333.6857,334.4559,6413.0
2024-09-09 09:55:00,347.31,347.87,347.1,347.58,16309.0,334.3692,334.9084,334.1671,334.6292,16309.0
2024-09-09 10:00:00,347.69,348.06,347.65,347.93,1989.0,334.7351,335.0913,334.6966,334.9661,1989.0
2024-09-09 10:05:00,347.37,348.02,347.37,348.0,1308.0,334.427,335.0528,334.427,335.0335,1308.0
2024-09-09 10:10:00,347.52,348.32,347.52,348.32,2426.0,334.5714,335.3416,334.5714,335.3416,2426.0
2024-09-09 10:15:00,348.13,349.3,348.13,349.28,3864.0,335.1587,336.2851,335.1587,336.2658,3864.0
2024-09-09 10:20:00,349.39,349.7,349.23,349.7,4125.0,336.3717,336.6702,336.2177,336.6702,4125.0
2024-09-09 10:25:00,349.67,349.98,349.4,349.48,5504.0,336.6413,336.9398,336.3814,336.4584,5504.0
2024-09-09 10:30:00,349.67,350.03,349.58,349.75,5340.0,336.6413,336.9879,336.5547,336.7183,5340.0
2024-09-09 10:35:00,349.99,350.67,349.87,350.67,5035.0,336.9494,337.6041,336.8339,337.6041,5035.0
2024-09-09 10:40:00,350.55,350.6,350.05,350.12,3604.0,337.4885,337.5367,337.0072,337.0745,3604.0
2024-09-09 10:45:00,350.38,350.54,349.96,350.54,5196.0,337.3249,337.4789,336.9205,337.4789,5196.0
2024-09-09 10:50:00,350.28,350.8,350.17,350.62,2606.0,337.2286,337.7292,337.1227,337.5559,2606.0
2024-09-09 10:55:00,350.61,351.0,350.28,350.61,2401.0,337.5463,337.9218,337.2286,337.5463,2401.0
2024-09-09 11:00:00,350.42,350.62,349.96,350.14,2544.0,337.3634,337.5559,336.9205,337.0938,2544.0
2024-09-09 11:05:00,350.14,350.53,350.08,350.53,1874.0,337.0938,337.4693,337.036,337.4693,1874.0
2024-09-09 11:10:00,350.36,350.52,349.67,349.89,1411.0,337.3056,337.4596,336.6413,336.8531,1411.0
2024-09-09 11:15:00,349.86,350.62,349.71,350.62,8219.0,336.8242,337.5559,336.6798,337.5559,8219.0
2024-09-09 11:20:00,350.39,351.32,350.38,351.01,2493.0,337.3345,338.2298,337.3249,337.9314,2493.0
2024-09-09 11:25:00,351.35,351.35,351.2,351.2,324.0,338.2587,338.2587,338.1143,338.1143,324.0
2024-09-09 11:30:00,351.04,351.45,351.04,351.37,2755.0,337.9603,338.355,337.9603,338.278,2755.0
2024-09-09 11:35:00,351.38,351.89,351.21,351.88,1134.0,338.2876,338.7786,338.1239,338.769,1134.0
2024-09-09 11:40:00,351.96,351.99,351.68,351.88,1101.0,338.846,338.8749,338.5764,338.769,1101.0
2024-09-09 11:45:00,351.97,352.47,351.96,352.19,3605.0,338.8556,339.337,338.846,339.0674,3605.0
2024-09-09 11:50:00,351.93,352.49,351.93,352.49,600.0,338.8171,339.3562,338.8171,339.3562,600.0
2024-09-09 11:55:00,352.01,352.25,351.93,351.96,1500.0,338.8941,339.1252,338.8171,338.846,1500.0
2024-09-09 12:00:00,351.9,351.99,351.74,351.88,500.0,338.7882,338.8749,338.6342,338.769,500.0
2024-09-09 12:05:00,351.93,352.04,351.91,351.92,1409.0,338.8171,338.923,338.7979,338.8075,1409.0
2024-09-09 12:10:00,351.94,352.81,351.93,352.25,5171.0,338.8267,339.6643,338.8171,339.1252,5171.0
2024-09-09 12:15:00,352.45,352.68,352.34,352.68,6296.0,339.3177,339.5392,339.2118,339.5392,6296.0
2024-09-09 12:20:00,352.57,352.62,351.77,351.77,1855.0,339.4333,339.4814,338.6631,338.6631,1855.0
2024-09-09 12:25:00,351.75,352.28,351.72,352.21,2246.0,338.6438,339.1541,338.6149,339.0867,2246.0
2024-09-09 12:30:00,352.02,352.32,352.02,352.32,300.0,338.9038,339.1926,338.9038,339.1926,300.0
2024-09-09 12:35:00,352.4,352.4,352.02,352.05,1645.0,339.2696,339.2696,338.9038,338.9326,1645.0
2024-09-09 12:40:00,352.29,352.64,352.29,352.52,1597.0,339.1637,339.5007,339.1637,339.3851,1597.0
2024-09-09 12:45:00,352.46,353.23,352.45,352.89,7682.0,339.3274,340.0687,339.3177,339.7413,7682.0
2024-09-09 12:50:00,353.04,353.16,352.87,353.02,1243.0,339.8857,340.0013,339.7221,339.8665,1243.0
2024-09-09 12:55:00,352.94,353.2,352.88,353.2,616.0,339.7895,340.0398,339.7317,340.0398,616.0
2024-09-09 13:00:00,352.93,353.05,352.86,352.86,1040.0,339.7798,339.8954,339.7125,339.7125,1040.0
2024-09-09 13:05:00,352.42,352.77,352.42,352.77,600.0,339.2888,339.6258,339.2888,339.6258,600.0
2024-09-09 13:10:00,352.53,352.53,352.38,352.38,825.0,339.3948,339.3948,339.2503,339.2503,825.0
2024-09-09 13:15:00,352.48,352.64,352.27,352.64,1361.0,339.3466,339.5007,339.1444,339.5007,1361.0
2024-09-09 13:20:00,352.43,352.54,352.27,352.32,1510.0,339.2985,339.4044,339.1444,339.1926,1510.0
2024-09-09 13:25:00,352.29,352.78,352.29,352.44,3752.0,339.1637,339.6354,339.1637,339.3081,3752.0
2024-09-09 13:30:00,352.35,352.38,352.17,352.17,1622.0,339.2215,339.2503,339.0482,339.0482,1622.0
2024-09-09 13:35:00,352.25,352.64,352.24,352.64,3554.0,339.1252,339.5007,339.1156,339.5007,3554.0
2024-09-09 13:40:00,352.45,352.45,351.92,351.93,2440.0,339.3177,339.3177,338.8075,338.8171,2440.0
2024-09-09 13:45:00,352.13,352.26,352.06,352.24,1064.0,339.0097,339.1348,338.9423,339.1156,1064.0
2024-09-09 13:50:00,351.97,352.01,351.61,351.7,1278.0,338.8556,338.8941,338.509,338.5957,1278.0
2024-09-09 13:55:00,351.5,351.71,351.5,351.55,1400.0,338.4031,338.6053,338.4031,338.4513,1400.0
2024-09-09 14:00:00,351.56,351.56,351.14,351.24,6369.0,338.4609,338.4609,338.0565,338.1528,6369.0
2024-09-09 14:05:00,351.21,351.21,350.08,350.31,4911.0,338.1239,338.1239,337.036,337.2575,4911.0
2024-09-09 14:10:00,350.09,350.58,350.06,350.58,1300.0,337.0457,337.5174,337.0168,337.5174,1300.0
2024-09-09 14:15:00,350.36,350.38,350.27,350.37,500.0,337.3056,337.3249,337.219,337.3152,500.0
2024-09-09 14:20:00,350.38,350.38,350.16,350.24,800.0,337.3249,337.3249,337.1131,337.1901,800.0
2024-09-09 14:25:00,350.26,350.59,350.25,350.4,1119.0,337.2093,337.527,337.1997,337.3441,1119.0
2024-09-09 14:30:00,350.46,350.46,350.03,350.03,3052.0,337.4019,337.4019,336.9879,336.9879,3052.0
2024-09-09 14:35:00,350.19,350.19,349.73,349.73,924.0,337.1419,337.1419,336.6991,336.6991,924.0
2024-09-09 14:40:00,349.85,349.92,349.59,349.92,1299.0,336.8146,336.882,336.5643,336.882,1299.0
2024-09-09 14:45:00,349.75,349.75,349.51,349.66,1341.0,336.7183,336.7183,336.4873,336.6317,1341.0
2024-09-09 14:50:00,349.73,349.88,349.16,349.16,5800.0,336.6991,336.8435,336.1503,336.1503,5800.0
2024-09-09 14:55:00,349.16,349.36,349.16,349.26,300.0,336.1503,336.3429,336.1503,336.2466,300.0
2024-09-09 15:00:00,349.12,349.8,348.83,349.78,2944.0,336.1118,336.7665,335.8326,336.7472,2944.0
2024-09-09 15:05:00,349.88,350.74,349.88,350.74,1500.0,336.8435,337.6714,336.8435,337.6714,1500.0
2024-09-09 15:10:00,350.9,351.39,350.8,351.39,5369.0,337.8255,338.2972,337.7292,338.2972,5369.0
2024-09-09 15:15:00,351.45,351.82,351.39,351.66,3255.0,338.355,338.7112,338.2972,338.5572,3255.0
2024-09-09 15:20:00,351.66,351.87,351.1,351.48,3929.0,338.5572,338.7593,338.018,338.3839,3929.0
2024-09-09 15:25:00,351.12,351.53,350.98,351.53,2235.0,338.0373,338.432,337.9025,338.432,2235.0
2024-09-09 15:30:00,351.38,351.39,350.9,351.29,2516.0,338.2876,338.2972,337.8255,338.201,2516.0
2024-09-09 15:35:00,351.26,351.99,351.26,351.84,3803.0,338.1721,338.8749,338.1721,338.7305,3803.0
2024-09-09 15:40:00,351.88,351.97,351.45,351.46,4001.0,338.769,338.8556,338.355,338.3646,4001.0
2024-09-09 15:45:00,351.29,352.07,351.16,351.72,17752.0,338.201,338.9519,338.0758,338.6149,17752.0
2024-09-09 15:50:00,351.68,351.83,351.14,351.5,9673.0,338.5764,338.7208,338.0565,338.4031,9673.0
2024-09-09 15:55:00,351.57,351.94,351.24,351.25,32562.0,338.4705,338.8267,338.1528,338.1624,32562.0
2024-09-10 09:30:00,352.47,352.68,351.3,352.68,4952.0,339.337,339.5392,338.2106,339.5392,4952.0
2024-09-10 09:35:00,353.13,354.18,352.66,354.11,2592.0,339.9724,340.9833,339.5199,340.9159,2592.0
2024-09-10 09:40:00,353.8,355.72,353.8,355.31,1763.0,340.6174,342.4659,340.6174,342.0712,1763.0
2024-09-10 09:45:00,355.58,355.95,354.68,354.68,2478.0,342.3311,342.6873,341.4646,341.4646,2478.0
2024-09-10 09:50:00,354.52,354.52,353.99,354.25,1800.0,341.3106,341.3106,340.8004,341.0507,1800.0
2024-09-10 09:55:00,354.12,354.86,353.78,354.86,7567.0,340.9255,341.6379,340.5982,341.6379,7567.0
2024-09-10 10:00:00,354.59,354.96,353.98,353.98,6687.0,341.378,341.7342,340.7907,340.7907,6687.0
2024-09-10 10:05:00,353.88,354.5,353.46,354.37,4747.0,340.6944,341.2913,340.2901,341.1662,4747.0
2024-09-10 10:10:00,354.02,354.53,354.02,354.19,3795.0,340.8292,341.3202,340.8292,340.9929,3795.0
2024-09-10 10:15:00,354.15,354.18,353.6,353.84,16600.0,340.9544,340.9833,340.4249,340.6559,16600.0
2024-09-10 10:20:00,353.09,353.09,352.85,352.85,666.0,339.9339,339.9339,339.7028,339.7028,666.0
2024-09-10 10:25:00,352.83,353.18,352.79,353.18,773.0,339.6836,340.0205,339.6451,340.0205,773.0
2024-09-10 10:30:00,352.99,353.76,352.99,353.72,2401.0,339.8376,340.5789,339.8376,340.5404,2401.0
2024-09-10 10:35:00,353.71,354.64,353.7,354.64,5089.0,340.5308,341.4261,340.5212,341.4261,5089.0
2024-09-10 10:40:00,354.4,354.62,354.35,354.38,1300.0,341.1951,341.4069,341.1469,341.1758,1300.0
2024-09-10 10:45:00,354.62,354.87,354.62,354.73,1200.0,341.4069,341.6476,341.4069,341.5128,1200.0
2024-09-10 10:50:00,354.84,354.84,354.45,354.49,1065.0,341.6187,341.6187,341.2432,341.2817,1065.0
2024-09-10 10:55:00,354.79,354.79,354.45,354.67,1709.0,341.5705,341.5705,341.2432,341.455,1709.0
2024-09-10 11:00:00,354.56,354.78,354.52,354.71,603.0,341.3491,341.5609,341.3106,341.4935,603.0
2024-09-10 11:05:00,354.78,354.79,354.61,354.64,1778.0,341.5609,341.5705,341.3972,341.4261,1778.0
2024-09-10 11:10:00,354.62,354.62,354.44,354.49,2214.0,341.4069,341.4069,341.2336,341.2817,2214.0
2024-09-10 11:15:00,354.49,354.84,354.47,354.84,2127.0,341.2817,341.6187,341.2625,341.6187,2127.0
2024-09-10 11:20:00,354.73,355.55,354.72,355.51,21993.0,341.5128,342.3022,341.5032,342.2637,21993.0
2024-09-10 11:25:00,355.77,355.99,355.63,355.63,800.0,342.514,342.7258,342.3792,342.3792,800.0
2024-09-10 11:30:00,355.5,355.6,355.23,355.4,1530.0,342.2541,342.3504,341.9941,342.1578,1530.0
2024-09-10 11:35:00,355.43,355.64,355.37,355.47,500.0,342.1867,342.3889,342.1289,342.2252,500.0
2024-09-10 11:40:00,355.41,355.59,355.41,355.59,300.0,342.1674,342.3407,342.1674,342.3407,300.0
2024-09-10 11:45:00,355.32,355.52,355.29,355.52,400.0,342.0808,342.2733,342.0519,342.2733,400.0
2024-09-10 11:50:00,355.26,355.64,355.26,355.63,1300.0,342.023,342.3889,342.023,342.3792,1300.0
2024-09-10 11:55:00,355.92,355.92,355.36,355.48,8900.0,342.6584,342.6584,342.1193,342.2348,8900.0
2024-09-10 12:00:00,355.52,355.52,355.13,355.35,2200.0,342.2733,342.2733,341.8979,342.1097,2200.0
2024-09-10 12:05:00,355.58,355.98,355.44,355.77,1958.0,342.3311,342.7162,342.1963,342.514,1958.0
2024-09-10 12:10:00,355.95,355.95,355.71,355.71,200.0,342.6873,342.6873,342.4563,342.4563,200.0
2024-09-10 12:15:00,355.39,355.76,355.39,355.59,3701.0,342.1482,342.5044,342.1482,342.3407,3701.0
2024-09-10 12:20:00,355.65,355.88,355.64,355.88,200.0,342.3985,342.6199,342.3889,342.6199,200.0
2024-09-10 12:25:00,355.77,355.77,355.09,355.23,3021.0,342.514,342.514,341.8594,341.9941,3021.0
2024-09-10 12:30:00,355.22,355.22,355.0,355.17,938.0,341.9845,341.9845,341.7727,341.9364,938.0
2024-09-10 12:35:00,355.16,355.26,354.69,354.82,2651.0,341.9268,342.023,341.4743,341.5994,2651.0
2024-09-10 12:40:00,354.88,355.08,354.2,354.62,7851.0,341.6572,341.8497,341.0025,341.4069,7851.0
2024-09-10 12:45:00,354.4,354.72,354.4,354.72,536.0,341.1951,341.5032,341.1951,341.5032,536.0
2024-09-10 12:50:00,354.91,354.93,354.65,354.93,827.0,341.6861,341.7053,341.4358,341.7053,827.0
2024-09-10 12:55:00,354.92,354.92,354.82,354.82,782.0,341.6957,341.6957,341.5994,341.5994,782.0
2024-09-10 13:00:00,354.82,355.0,354.82,354.91,2462.0,341.5994,341.7727,341.5994,341.6861,2462.0
2024-09-10 13:05:00,354.99,355.19,354.99,355.03,13255.0,341.7631,341.9556,341.7631,341.8016,13255.0
2024-09-10 13:10:00,355.23,355.77,355.23,355.46,707.0,341.9941,342.514,341.9941,342.2156,707.0
2024-09-10 13:15:00,355.56,355.77,355.55,355.77,1349.0,342.3119,342.514,342.3022,342.514,1349.0
2024-09-10 13:20:00,355.91,356.14,355.91,356.07,701.0,342.6488,342.8702,342.6488,342.8029,701.0
2024-09-10 13:25:00,356.34,356.44,356.25,356.4,1002.0,343.0628,343.1591,342.9761,343.1206,1002.0
2024-09-10 13:30:00,356.44,356.59,356.43,356.59,2434.0,343.1591,343.3035,343.1494,343.3035,2434.0
2024-09-10 13:35:00,356.57,356.93,356.55,356.93,31094.0,343.2842,343.6308,343.265,343.6308,31094.0
2024-09-10 13:40:00,356.78,356.78,356.61,356.76,800.0,343.4864,343.4864,343.3227,343.4671,800.0
2024-09-10 13:45:00,356.73,356.88,356.61,356.79,850.0,343.4383,343.5827,343.3227,343.496,850.0
2024-09-10 13:50:00,356.69,356.69,356.36,356.36,2585.0,343.3997,343.3997,343.082,343.082,2585.0
2024-09-10 13:55:00,356.63,356.76,356.62,356.63,401.0,343.342,343.4671,343.3324,343.342,401.0
2024-09-10 14:00:00,356.61,356.63,356.03,356.21,1289.0,343.3227,343.342,342.7643,342.9376,1289.0
2024-09-10 14:05:00,356.17,356.25,356.02,356.25,470.0,342.8991,342.9761,342.7547,342.9761,470.0
2024-09-10 14:10:00,356.21,356.4,356.21,356.4,635.0,342.9376,343.1206,342.9376,343.1206,635.0
2024-09-10 14:15:00,356.04,356.45,356.04,356.37,1528.0,342.774,343.1687,342.774,343.0917,1528.0
2024-09-10 14:20:00,356.54,357.2,356.42,357.12,1245.0,343.2553,343.8907,343.1398,343.8137,1245.0
2024-09-10 14:25:00,357.04,357.62,357.03,357.62,1400.0,343.7367,344.2951,343.7271,344.2951,1400.0
2024-09-10 14:30:00,357.68,358.31,357.48,358.28,3240.0,344.3529,344.9594,344.1603,344.9305,3240.0
2024-09-10 14:35:00,358.41,358.96,358.34,358.96,5136.0,345.0557,345.5852,344.9883,345.5852,5136.0
2024-09-10 14:40:00,358.73,359.12,358.73,359.1,1502.0,345.3637,345.7392,345.3637,345.72,1502.0
2024-09-10 14:45:00,359.18,359.45,358.87,359.22,4363.0,345.797,346.0569,345.4985,345.8355,4363.0
2024-09-10 14:50:00,359.17,359.29,359.07,359.29,2019.0,345.7873,345.9029,345.6911,345.9029,2019.0
2024-09-10 14:55:00,359.23,359.28,359.02,359.25,2447.0,345.8451,345.8932,345.6429,345.8644,2447.0
2024-09-10 15:00:00,359.36,359.61,359.17,359.55,1800.0,345.9703,346.211,345.7873,346.1532,1800.0
2024-09-10 15:05:00,359.73,359.76,359.58,359.6,1947.0,346.3265,346.3554,346.1821,346.2013,1947.0
2024-09-10 15:10:00,359.6,359.97,359.55,359.86,5260.0,346.2013,346.5575,346.1532,346.4516,5260.0
2024-09-10 15:15:00,360.0,360.71,359.91,360.61,8849.0,346.5864,347.27,346.4998,347.1737,8849.0
2024-09-10 15:20:00,360.56,360.97,360.31,360.94,5735.0,347.1256,347.5203,346.8849,347.4914,5735.0
2024-09-10 15:25:00,360.95,361.23,360.67,360.7,4043.0,347.501,347.7706,347.2315,347.2603,4043.0
2024-09-10 15:30:00,360.6,360.62,359.91,359.92,6909.0,347.1641,347.1833,346.4998,346.5094,6909.0
2024-09-10 15:35:00,359.79,359.9,359.06,359.06,11398.0,346.3842,346.4901,345.6814,345.6814,11398.0
2024-09-10 15:40:00,359.08,359.72,358.82,359.56,17768.0,345.7007,346.3169,345.4504,346.1628,17768.0
2024-09-10 15:45:00,359.67,360.39,359.67,359.91,7370.0,346.2687,346.9619,346.2687,346.4998,7370.0
2024-09-10 15:50:00,359.69,360.16,359.48,359.93,12536.0,346.288,346.7405,346.0858,346.519,12536.0
2024-09-10 15:55:00,359.93,359.95,358.99,359.19,45530.0,346.519,346.5383,345.6141,345.8066,45530.0
2024-09-11 09:30:00,354.69,354.69,352.71,354.49,8755.0,341.4743,341.4743,339.568,341.2817,8755.0
2024-09-11 09:35:00,354.08,354.24,353.64,354.23,3393.0,340.887,341.041,340.4634,341.0314,3393.0
2024-09-11 09:40:00,354.1,354.1,353.49,353.69,2469.0,340.9063,340.9063,340.319,340.5115,2469.0
2024-09-11 09:45:00,353.6,354.0,353.59,353.73,4464.0,340.4249,340.81,340.4153,340.55,4464.0
2024-09-11 09:50:00,353.46,353.48,352.66,353.21,12400.0,340.2901,340.3094,339.5199,340.0494,12400.0
2024-09-11 09:55:00,352.88,353.32,352.75,352.93,601.0,339.7317,340.1553,339.6066,339.7798,601.0
2024-09-11 10:00:00,352.78,352.83,351.76,351.76,2350.0,339.6354,339.6836,338.6534,338.6534,2350.0
2024-09-11 10:05:00,351.57,352.62,351.57,352.39,2900.0,338.4705,339.4814,338.4705,339.26,2900.0
2024-09-11 10:10:00,352.4,352.45,352.08,352.13,3011.0,339.2696,339.3177,338.9615,339.0097,3011.0
2024-09-11 10:15:00,352.21,353.08,352.21,352.7,3100.0,339.0867,339.9243,339.0867,339.5584,3100.0
2024-09-11 10:20:00,352.57,353.4,352.57,353.19,1196.0,339.4333,340.2323,339.4333,340.0302,1196.0
2024-09-11 10:25:00,352.74,352.74,352.22,352.22,501.0,339.5969,339.5969,339.0963,339.0963,501.0
2024-09-11 10:30:00,351.82,352.35,351.7,352.0,3236.0,338.7112,339.2215,338.5957,338.8845,3236.0
2024-09-11 10:35:00,352.27,352.81,352.26,352.58,1427.0,339.1444,339.6643,339.1348,339.4429,1427.0
2024-09-11 10:40:00,352.39,352.52,352.39,352.52,250.0,339.26,339.3851,339.26,339.3851,250.0
2024-09-11 10:45:00,352.62,353.04,352.55,353.04,1508.0,339.4814,339.8857,339.414,339.8857,1508.0
2024-09-11 10:50:00,352.99,353.0,352.75,352.75,1000.0,339.8376,339.8472,339.6066,339.6066,1000.0
2024-09-11 10:55:00,352.76,353.12,352.75,353.12,640.0,339.6162,339.9628,339.6066,339.9628,640.0
2024-09-11 11:00:00,353.47,353.92,353.39,353.39,1286.0,340.2997,340.733,340.2227,340.2227,1286.0
2024-09-11 11:05:00,353.17,353.51,352.8,353.51,1300.0,340.0109,340.3382,339.6547,340.3382,1300.0
2024-09-11 11:10:00,353.4,353.86,353.4,353.79,1325.0,340.2323,340.6752,340.2323,340.6078,1325.0
2024-09-11 11:15:00,353.62,353.62,353.08,353.54,3412.0,340.4441,340.4441,339.9243,340.3671,3412.0
2024-09-11 11:20:00,353.4,353.82,353.36,353.36,859.0,340.2323,340.6367,340.1938,340.1938,859.0
2024-09-11 11:25:00,353.55,353.98,353.54,353.98,322.0,340.3767,340.7907,340.3671,340.7907,322.0
2024-09-11 11:30:00,354.08,354.58,354.08,354.58,1013.0,340.887,341.3684,340.887,341.3684,1013.0
2024-09-11 11:35:00,354.54,354.91,354.54,354.91,407.0,341.3299,341.6861,341.3299,341.6861,407.0
2024-09-11 11:40:00,354.8,355.34,354.64,355.1,2438.0,341.5802,342.1001,341.4261,341.869,2438.0
2024-09-11 11:45:00,355.19,355.2,354.79,354.82,1107.0,341.9556,341.9653,341.5705,341.5994,1107.0
2024-09-11 11:50:00,354.49,354.57,354.31,354.31,3600.0,341.2817,341.3587,341.1084,341.1084,3600.0
2024-09-11 11:55:00,354.04,354.37,353.83,354.03,930.0,340.8485,341.1662,340.6463,340.8389,930.0
2024-09-11 12:00:00,353.88,354.66,353.69,354.35,700.0,340.6944,341.4454,340.5115,341.1469,700.0
2024-09-11 12:05:00,354.86,354.98,354.86,354.93,490.0,341.6379,341.7535,341.6379,341.7053,490.0
2024-09-11 12:10:00,354.35,354.55,354.29,354.55,400.0,341.1469,341.3395,341.0892,341.3395,400.0
2024-09-11 12:15:00,354.12,354.25,354.01,354.25,1002.0,340.9255,341.0507,340.8196,341.0507,1002.0
2024-09-11 12:20:00,354.62,354.63,354.53,354.58,450.0,341.4069,341.4165,341.3202,341.3684,450.0
2024-09-11 12:25:00,354.54,354.88,354.53,354.88,1314.0,341.3299,341.6572,341.3202,341.6572,1314.0
2024-09-11 12:30:00,354.51,354.98,354.5,354.98,300.0,341.301,341.7535,341.2913,341.7535,300.0
2024-09-11 12:35:00,354.97,355.18,354.97,355.18,450.0,341.7438,341.946,341.7438,341.946,450.0
2024-09-11 12:40:00,355.31,355.39,355.31,355.38,200.0,342.0712,342.1482,342.0712,342.1386,200.0
2024-09-11 12:45:00,355.57,355.96,355.54,355.76,1918.0,342.3215,342.6969,342.2926,342.5044,1918.0
2024-09-11 12:50:00,355.99,356.26,355.99,356.25,1048.0,342.7258,342.9858,342.7258,342.9761,1048.0
2024-09-11 12:55:00,356.25,356.25,356.06,356.06,400.0,342.9761,342.9761,342.7932,342.7932,400.0
2024-09-11 13:00:00,356.4,356.4,356.22,356.31,1000.0,343.1206,343.1206,342.9473,343.0339,1000.0
2024-09-11 13:05:00,356.3,356.61,356.29,356.61,400.0,343.0243,343.3227,343.0147,343.3227,400.0
2024-09-11 13:10:00,356.73,356.87,356.73,356.87,738.0,343.4383,343.573,343.4383,343.573,738.0
2024-09-11 13:15:00,356.78,356.78,356.6,356.64,800.0,343.4864,343.4864,343.3131,343.3516,800.0
2024-09-11 13:20:00,356.55,357.11,356.55,357.1,1043.0,343.265,343.8041,343.265,343.7945,1043.0
2024-09-11 13:25:00,357.17,357.4,357.17,357.4,790.0,343.8619,344.0833,343.8619,344.0833,790.0
2024-09-11 13:30:00,357.39,357.54,357.39,357.5,939.0,344.0737,344.2181,344.0737,344.1796,939.0
2024-09-11 13:35:00,357.5,357.51,357.38,357.38,1100.0,344.1796,344.1892,344.064,344.064,1100.0
2024-09-11 13:40:00,357.4,357.4,357.26,357.38,1100.0,344.0833,344.0833,343.9485,344.064,1100.0
2024-09-11 13:45:00,357.58,357.58,357.29,357.5,831.0,344.2566,344.2566,343.9774,344.1796,831.0
2024-09-11 13:50:00,357.49,357.49,357.22,357.37,700.0,344.1699,344.1699,343.91,344.0544,700.0
2024-09-11 13:55:00,357.37,357.41,357.11,357.25,1970.0,344.0544,344.0929,343.8041,343.9389,1970.0
2024-09-11 14:00:00,357.0,357.46,357.0,357.15,1300.0,343.6982,344.1411,343.6982,343.8426,1300.0
2024-09-11 14:05:00,357.36,357.49,357.18,357.48,1601.0,344.0448,344.1699,343.8715,344.1603,1601.0
2024-09-11 14:10:00,357.49,357.49,357.28,357.44,700.0,344.1699,344.1699,343.9678,344.1218,700.0
2024-09-11 14:15:00,357.36,357.36,357.14,357.25,1152.0,344.0448,344.0448,343.833,343.9389,1152.0
2024-09-11 14:20:00,357.11,357.36,357.11,357.27,601.0,343.8041,344.0448,343.8041,343.9581,601.0
2024-09-11 14:25:00,357.39,357.44,356.9,357.02,4675.0,344.0737,344.1218,343.6019,343.7175,4675.0
2024-09-11 14:30:00,356.74,357.14,356.73,357.14,713.0,343.4479,343.833,343.4383,343.833,713.0
2024-09-11 14:35:00,357.11,357.39,357.02,357.39,2503.0,343.8041,344.0737,343.7175,344.0737,2503.0
2024-09-11 14:40:00,357.44,357.53,357.44,357.53,200.0,344.1218,344.2085,344.1218,344.2085,200.0
2024-09-11 14:45:00,357.61,357.61,357.23,357.3,1500.0,344.2855,344.2855,343.9196,343.987,1500.0
2024-09-11 14:50:00,357.27,357.49,356.95,356.97,1100.0,343.9581,344.1699,343.6501,343.6693,1100.0
2024-09-11 14:55:00,356.82,357.32,356.82,357.12,1119.0,343.5249,344.0063,343.5249,343.8137,1119.0
2024-09-11 15:00:00,357.31,357.31,356.92,357.3,2172.0,343.9966,343.9966,343.6212,343.987,2172.0
2024-09-11 15:05:00,357.45,357.71,357.43,357.71,1326.0,344.1314,344.3817,344.1122,344.3817,1326.0
2024-09-11 15:10:00,357.74,357.75,357.33,357.65,2500.0,344.4106,344.4203,344.0159,344.324,2500.0
2024-09-11 15:15:00,357.67,357.85,357.39,357.43,3294.0,344.3432,344.5165,344.0737,344.1122,3294.0
2024-09-11 15:20:00,357.3,357.71,357.3,357.65,2150.0,343.987,344.3817,343.987,344.324,2150.0
2024-09-11 15:25:00,357.65,357.85,357.65,357.84,1401.0,344.324,344.5165,344.324,344.5069,1401.0
2024-09-11 15:30:00,357.97,358.33,357.49,358.09,13947.0,344.6321,344.9786,344.1699,344.7476,13947.0
2024-09-11 15:35:00,357.9,358.09,357.77,357.79,3645.0,344.5647,344.7476,344.4395,344.4588,3645.0
2024-09-11 15:40:00,357.75,357.89,357.41,357.89,5581.0,344.4203,344.555,344.0929,344.555,5581.0
2024-09-11 15:45:00,357.8,358.78,357.79,358.67,9824.0,344.4684,345.4119,344.4588,345.306,9824.0
2024-09-11 15:50:00,358.54,359.01,358.27,359.01,24085.0,345.1808,345.6333,344.9209,345.6333,24085.0
2024-09-11 15:55:00,359.11,359.93,358.99,359.22,49713.0,345.7296,346.519,345.6141,345.8355,49713.0
2024-09-12 09:30:00,358.69,359.54,356.17,358.15,8128.0,345.3252,346.1436,342.8991,344.8053,8128.0
2024-09-12 09:35:00,358.53,358.97,357.79,358.97,2207.0,345.1712,345.5948,344.4588,345.5948,2207.0
2024-09-12 09:40:00,359.0,359.1,358.03,358.03,6540.0,345.6237,345.72,344.6898,344.6898,6540.0
2024-09-12 09:45:00,358.02,358.47,357.66,358.1,1738.0,344.6802,345.1134,344.3336,344.7572,1738.0
2024-09-12 09:50:00,357.69,357.71,357.45,357.45,1377.0,344.3625,344.3817,344.1314,344.1314,1377.0
2024-09-12 09:55:00,357.61,358.1,357.16,357.72,2008.0,344.2855,344.7572,343.8522,344.3914,2008.0
2024-09-12 10:00:00,357.69,357.69,357.25,357.25,300.0,344.3625,344.3625,343.9389,343.9389,300.0
2024-09-12 10:05:00,357.6,357.6,356.75,357.31,5340.0,344.2758,344.2758,343.4575,343.9966,5340.0
2024-09-12 10:10:00,357.03,357.39,356.75,357.09,5058.0,343.7271,344.0737,343.4575,343.7848,5058.0
2024-09-12 10:15:00,357.42,357.76,357.24,357.76,3073.0,344.1025,344.4299,343.9293,344.4299,3073.0
2024-09-12 10:20:00,357.64,357.76,357.1,357.25,10228.0,344.3144,344.4299,343.7945,343.9389,10228.0
2024-09-12 10:25:00,357.25,357.4,357.13,357.4,8308.0,343.9389,344.0833,343.8234,344.0833,8308.0
2024-09-12 10:30:00,357.57,357.66,357.42,357.65,1642.0,344.247,344.3336,344.1025,344.324,1642.0
2024-09-12 10:35:00,357.44,357.73,357.43,357.59,1192.0,344.1218,344.401,344.1122,344.2662,1192.0
2024-09-12 10:40:00,357.39,357.39,356.91,357.1,925.0,344.0737,344.0737,343.6116,343.7945,925.0
2024-09-12 10:45:00,356.78,357.04,356.6,356.82,847.0,343.4864,343.7367,343.3131,343.5249,847.0
2024-09-12 10:50:00,356.77,357.07,356.52,356.58,900.0,343.4768,343.7656,343.2361,343.2938,900.0
2024-09-12 10:55:00,356.44,356.44,355.83,355.83,1700.0,343.1591,343.1591,342.5718,342.5718,1700.0
2024-09-12 11:00:00,355.86,356.13,355.8,356.13,802.0,342.6007,342.8606,342.5429,342.8606,802.0
2024-09-12 11:05:00,355.99,356.36,355.8,355.98,1732.0,342.7258,343.082,342.5429,342.7162,1732.0
2024-09-12 11:10:00,355.94,356.4,355.94,356.22,903.0,342.6777,343.1206,342.6777,342.9473,903.0
2024-09-12 11:15:00,356.06,356.54,356.05,356.54,3917.0,342.7932,343.2553,342.7836,343.2553,3917.0
2024-09-12 11:20:00,356.56,356.69,356.18,356.69,1602.0,343.2746,343.3997,342.9088,343.3997,1602.0
2024-09-12 11:25:00,356.62,356.9,356.44,356.55,3672.0,343.3324,343.6019,343.1591,343.265,3672.0
2024-09-12 11:30:00,356.52,356.52,356.5,356.51,971.0,343.2361,343.2361,343.2168,343.2265,971.0
2024-09-12 11:35:00,356.85,356.91,356.53,356.91,1331.0,343.5538,343.6116,343.2457,343.6116,1331.0
2024-09-12 11:40:00,357.0,357.13,356.73,356.73,3282.0,343.6982,343.8234,343.4383,343.4383,3282.0
2024-09-12 11:45:00,356.85,357.09,356.71,357.0,1982.0,343.5538,343.7848,343.419,343.6982,1982.0
2024-09-12 11:50:00,356.8,357.06,356.79,357.0,3100.0,343.5057,343.756,343.496,343.6982,3100.0
2024-09-12 11:55:00,356.93,357.0,356.5,356.7,3223.0,343.6308,343.6982,343.2168,343.4094,3223.0
2024-09-12 12:00:00,356.62,356.85,356.05,356.31,3609.0,343.3324,343.5538,342.7836,343.0339,3609.0
2024-09-12 12:05:00,356.31,356.57,356.06,356.07,733.0,343.0339,343.2842,342.7932,342.8029,733.0
2024-09-12 12:10:00,356.06,356.33,355.94,355.94,1639.0,342.7932,343.0532,342.6777,342.6777,1639.0
2024-09-12 12:15:00,355.85,355.94,354.88,355.6,13483.0,342.591,342.6777,341.6572,342.3504,13483.0
2024-09-12 12:20:00,355.66,355.85,355.47,355.47,1201.0,342.4081,342.591,342.2252,342.2252,1201.0
2024-09-12 12:25:00,355.71,356.31,355.71,356.31,1546.0,342.4563,343.0339,342.4563,343.0339,1546.0
2024-09-12 12:30:00,356.33,356.59,356.33,356.57,903.0,343.0532,343.3035,343.0532,343.2842,903.0
2024-09-12 12:35:00,356.57,356.9,356.57,356.74,1437.0,343.2842,343.6019,343.2842,343.4479,1437.0
2024-09-12 12:40:00,356.84,356.99,356.84,356.96,548.0,343.5442,343.6886,343.5442,343.6597,548.0
2024-09-12 12:45:00,357.1,357.17,357.1,357.17,1000.0,343.7945,343.8619,343.7945,343.8619,1000.0
2024-09-12 12:50:00,357.1,357.35,357.0,357.25,3568.0,343.7945,344.0352,343.6982,343.9389,3568.0
2024-09-12 12:55:00,357.16,357.73,357.06,357.42,2926.0,343.8522,344.401,343.756,344.1025,2926.0
2024-09-12 13:00:00,357.51,357.52,357.23,357.29,1277.0,344.1892,344.1988,343.9196,343.9774,1277.0
2024-09-12 13:05:00,357.46,357.73,357.42,357.73,1892.0,344.1411,344.401,344.1025,344.401,1892.0
2024-09-12 13:10:00,357.67,357.68,357.43,357.53,2857.0,344.3432,344.3529,344.1122,344.2085,2857.0
2024-09-12 13:15:00,357.52,357.71,357.41,357.45,4432.0,344.1988,344.3817,344.0929,344.1314,4432.0
2024-09-12 13:20:00,357.51,357.88,357.38,357.69,4201.0,344.1892,344.5454,344.064,344.3625,4201.0
2024-09-12 13:25:00,357.69,357.88,357.65,357.66,3319.0,344.3625,344.5454,344.324,344.3336,3319.0
2024-09-12 13:30:00,357.54,358.04,357.54,358.03,2677.0,344.2181,344.6994,344.2181,344.6898,2677.0
2024-09-12 13:35:00,357.87,358.3,357.87,358.11,2528.0,344.5358,344.9498,344.5358,344.7668,2528.0
2024-09-12 13:40:00,358.12,358.23,357.99,358.23,1068.0,344.7765,344.8824,344.6513,344.8824,1068.0
2024-09-12 13:45:00,358.05,358.57,358.05,358.46,3688.0,344.7091,345.2097,344.7091,345.1038,3688.0
2024-09-12 13:50:00,358.47,358.64,358.06,358.16,3559.0,345.1134,345.2771,344.7187,344.815,3559.0
2024-09-12 13:55:00,358.04,358.29,358.01,358.16,2761.0,344.6994,344.9401,344.6706,344.815,2761.0
2024-09-12 14:00:00,358.19,358.32,358.0,358.13,2619.0,344.8439,344.969,344.6609,344.7861,2619.0
2024-09-12 14:05:00,358.13,358.46,358.01,358.28,4691.0,344.7861,345.1038,344.6706,344.9305,4691.0
2024-09-12 14:10:00,358.28,358.28,357.6,357.6,2086.0,344.9305,344.9305,344.2758,344.2758,2086.0
2024-09-12 14:15:00,357.66,357.66,357.43,357.43,5211.0,344.3336,344.3336,344.1122,344.1122,5211.0
2024-09-12 14:20:00,357.43,357.68,357.42,357.63,6130.0,344.1122,344.3529,344.1025,344.3047,6130.0
2024-09-12 14:25:00,357.67,358.04,357.56,357.9,2454.0,344.3432,344.6994,344.2373,344.5647,2454.0
2024-09-12 14:30:00,357.92,357.94,357.83,357.84,2501.0,344.5839,344.6032,344.4973,344.5069,2501.0
2024-09-12 14:35:00,358.01,358.01,357.67,357.67,3689.0,344.6706,344.6706,344.3432,344.3432,3689.0
2024-09-12 14:40:00,357.73,357.75,357.53,357.54,1564.0,344.401,344.4203,344.2085,344.2181,1564.0
2024-09-12 14:45:00,357.45,357.49,357.27,357.34,4262.0,344.1314,344.1699,343.9581,344.0255,4262.0
2024-09-12 14:50:00,357.34,357.34,356.58,357.04,3849.0,344.0255,344.0255,343.2938,343.7367,3849.0
2024-09-12 14:55:00,356.96,357.2,356.96,357.18,1571.0,343.6597,343.8907,343.6597,343.8715,1571.0
2024-09-12 15:00:00,357.18,357.52,357.17,357.45,3097.0,343.8715,344.1988,343.8619,344.1314,3097.0
2024-09-12 15:05:00,357.3,357.5,357.24,357.37,2367.0,343.987,344.1796,343.9293,344.0544,2367.0
2024-09-12 15:10:00,357.38,357.58,357.23,357.58,2745.0,344.064,344.2566,343.9196,344.2566,2745.0
2024-09-12 15:15:00,357.58,357.71,357.53,357.6,4386.0,344.2566,344.3817,344.2085,344.2758,4386.0
2024-09-12 15:20:00,357.5,357.56,357.22,357.24,3753.0,344.1796,344.2373,343.91,343.9293,3753.0
2024-09-12 15:25:00,357.28,357.52,357.28,357.45,4102.0,343.9678,344.1988,343.9678,344.1314,4102.0
2024-09-12 15:30:00,357.45,357.77,357.38,357.73,5076.0,344.1314,344.4395,344.064,344.401,5076.0
2024-09-12 15:35:00,357.77,358.1,357.73,358.1,8090.0,344.4395,344.7572,344.401,344.7572,8090.0
2024-09-12 15:40:00,358.1,358.65,358.1,358.63,9262.0,344.7572,345.2867,344.7572,345.2675,9262.0
2024-09-12 15:45:00,358.62,359.15,358.45,358.45,12669.0,345.2578,345.7681,345.0942,345.0942,12669.0
2024-09-12 15:50:00,358.43,358.77,357.41,358.66,15760.0,345.0749,345.4022,344.0929,345.2963,15760.0
2024-09-12 15:55:00,358.75,359.37,358.53,359.32,22514.0,345.383,345.9799,345.1712,345.9318,22514.0
2024-09-13 09:30:00,357.29,359.33,356.14,357.41,11998.0,346.8506,348.831,345.7342,346.9671,11998.0
2024-09-13 09:35:00,358.16,358.52,356.15,356.54,2874.0,347.6952,348.0446,345.7439,346.1225,2874.0
2024-09-13 09:40:00,356.54,356.77,355.86,356.25,6359.0,346.1225,346.3458,345.4624,345.841,6359.0
2024-09-13 09:45:00,355.87,356.94,355.87,356.86,3150.0,345.4721,346.5108,345.4721,346.4331,3150.0
2024-09-13 09:50:00,356.76,356.76,356.49,356.64,675.0,346.3361,346.3361,346.074,346.2196,675.0
2024-09-13 09:55:00,356.7,357.33,356.4,357.31,2091.0,346.2778,346.8894,345.9866,346.87,2091.0
2024-09-13 10:00:00,357.26,358.05,356.77,357.27,4771.0,346.8215,347.5884,346.3458,346.8312,4771.0
2024-09-13 10:05:00,357.58,357.58,356.89,356.91,1500.0,347.1321,347.1321,346.4623,346.4817,1500.0
2024-09-13 10:10:00,357.19,357.57,356.89,356.97,4772.0,346.7535,347.1224,346.4623,346.5399,4772.0
2024-09-13 10:15:00,357.1,357.19,356.82,356.96,5306.0,346.6661,346.7535,346.3943,346.5302,5306.0
2024-09-13 10:20:00,356.99,357.19,356.83,357.09,3386.0,346.5593,346.7535,346.404,346.6564,3386.0
2024-09-13 10:25:00,356.96,357.06,356.69,356.69,948.0,346.5302,346.6273,346.2681,346.2681,948.0
2024-09-13 10:30:00,356.77,356.99,356.45,356.45,2166.0,346.3458,346.5593,346.0351,346.0351,2166.0
2024-09-13 10:35:00,356.28,356.83,356.08,356.59,1478.0,345.8701,346.404,345.6759,346.171,1478.0
2024-09-13 10:40:00,356.59,356.59,356.33,356.46,3961.0,346.171,346.171,345.9186,346.0448,3961.0
2024-09-13 10:45:00,356.46,356.7,356.1,356.58,7513.0,346.0448,346.2778,345.6953,346.1613,7513.0
2024-09-13 10:50:00,356.32,356.46,354.64,354.64,1600.0,345.9089,346.0448,344.278,344.278,1600.0
2024-09-13 10:55:00,355.19,355.31,354.84,355.06,3250.0,344.8119,344.9284,344.4722,344.6857,3250.0
2024-09-13 11:00:00,355.5,355.66,355.1,355.1,2260.0,345.1129,345.2682,344.7246,344.7246,2260.0
2024-09-13 11:05:00,355.35,355.69,355.34,355.56,2117.0,344.9673,345.2973,344.9576,345.1711,2117.0
2024-09-13 11:10:00,355.56,355.8,355.55,355.71,800.0,345.1711,345.4041,345.1614,345.3167,800.0
2024-09-13 11:15:00,355.71,356.03,355.71,356.03,1404.0,345.3167,345.6274,345.3167,345.6274,1404.0
2024-09-13 11:20:00,356.27,356.49,356.27,356.38,1114.0,345.8604,346.074,345.8604,345.9672,1114.0
2024-09-13 11:25:00,356.31,356.59,355.98,355.98,2081.0,345.8992,346.171,345.5789,345.5789,2081.0
2024-09-13 11:30:00,355.88,356.19,355.88,356.07,500.0,345.4818,345.7827,345.4818,345.6662,500.0
2024-09-13 11:35:00,356.07,356.41,355.9,355.99,683.0,345.6662,345.9963,345.5012,345.5886,683.0
2024-09-13 11:40:00,355.98,356.2,355.94,356.03,1520.0,345.5789,345.7924,345.54,345.6274,1520.0
2024-09-13 11:45:00,356.21,357.01,356.2,357.0,2746.0,345.8021,346.5788,345.7924,346.569,2746.0
2024-09-13 11:50:00,357.02,357.45,357.02,357.33,2397.0,346.5885,347.0059,346.5885,346.8894,2397.0
2024-09-13 11:55:00,357.46,357.66,356.84,356.84,3285.0,347.0156,347.2098,346.4137,346.4137,3285.0
2024-09-13 12:00:00,357.26,357.42,357.12,357.33,3593.0,346.8215,346.9768,346.6855,346.8894,3593.0
2024-09-13 12:05:00,357.56,357.98,357.56,357.98,1309.0,347.1127,347.5204,347.1127,347.5204,1309.0
2024-09-13 12:10:00,357.98,358.23,357.97,358.15,4850.0,347.5204,347.7631,347.5107,347.6854,4850.0
2024-09-13 12:15:00,357.86,358.07,357.68,357.8,1004.0,347.4039,347.6078,347.2292,347.3457,1004.0
2024-09-13 12:20:00,357.74,357.78,357.35,357.42,1300.0,347.2874,347.3263,346.9088,346.9768,1300.0
2024-09-13 12:25:00,357.5,357.85,357.31,357.68,3095.0,347.0544,347.3942,346.87,347.2292,3095.0
2024-09-13 12:30:00,357.55,357.87,357.55,357.74,600.0,347.103,347.4136,347.103,347.2874,600.0
2024-09-13 12:35:00,357.37,357.4,357.04,357.19,2180.0,346.9282,346.9574,346.6079,346.7535,2180.0
2024-09-13 12:40:00,357.41,357.68,357.06,357.14,4017.0,346.9671,347.2292,346.6273,346.705,4017.0
2024-09-13 12:45:00,357.3,357.54,357.22,357.24,400.0,346.8603,347.0933,346.7826,346.802,400.0
2024-09-13 12:50:00,357.47,357.66,357.22,357.26,840.0,347.0253,347.2098,346.7826,346.8215,840.0
2024-09-13 12:55:00,357.26,357.44,357.21,357.21,500.0,346.8215,346.9962,346.7729,346.7729,500.0
2024-09-13 13:00:00,357.28,357.28,357.14,357.23,576.0,346.8409,346.8409,346.705,346.7923,576.0
2024-09-13 13:05:00,357.15,357.28,356.82,356.82,1443.0,346.7147,346.8409,346.3943,346.3943,1443.0
2024-09-13 13:10:00,356.87,356.87,356.42,356.43,721.0,346.4428,346.4428,346.006,346.0157,721.0
2024-09-13 13:15:00,356.31,356.31,356.23,356.23,850.0,345.8992,345.8992,345.8215,345.8215,850.0
2024-09-13 13:20:00,356.06,356.07,355.83,356.06,1637.0,345.6565,345.6662,345.4332,345.6565,1637.0
2024-09-13 13:25:00,356.17,356.49,356.17,356.29,1200.0,345.7633,346.074,345.7633,345.8798,1200.0
2024-09-13 13:30:00,356.34,356.72,356.33,356.61,1433.0,345.9283,346.2972,345.9186,346.1904,1433.0
2024-09-13 13:35:00,356.67,357.16,356.64,357.12,1721.0,346.2487,346.7244,346.2196,346.6855,1721.0
2024-09-13 13:40:00,357.12,357.26,357.11,357.12,3000.0,346.6855,346.8215,346.6758,346.6855,3000.0
2024-09-13 13:45:00,357.26,357.26,357.08,357.12,3913.0,346.8215,346.8215,346.6467,346.6855,3913.0
2024-09-13 13:50:00,356.92,357.1,356.9,357.02,604.0,346.4914,346.6661,346.472,346.5885,604.0
2024-09-13 13:55:00,357.18,357.28,356.82,356.82,1500.0,346.7438,346.8409,346.3943,346.3943,1500.0
2024-09-13 14:00:00,356.83,356.83,356.36,356.54,3446.0,346.404,346.404,345.9477,346.1225,3446.0
2024-09-13 14:05:00,356.53,357.16,356.52,357.16,1882.0,346.1128,346.7244,346.1031,346.7244,1882.0
2024-09-13 14:10:00,357.05,357.17,356.86,357.17,1300.0,346.6176,346.7341,346.4331,346.7341,1300.0
2024-09-13 14:15:00,357.36,357.36,357.14,357.14,1576.0,346.9185,346.9185,346.705,346.705,1576.0
2024-09-13 14:20:00,357.15,357.38,357.12,357.21,1300.0,346.7147,346.9379,346.6855,346.7729,1300.0
2024-09-13 14:25:00,357.2,357.2,356.48,356.48,2200.0,346.7632,346.7632,346.0642,346.0642,2200.0
2024-09-13 14:30:00,356.52,356.53,356.44,356.44,507.0,346.1031,346.1128,346.0254,346.0254,507.0
2024-09-13 14:35:00,356.29,356.4,356.08,356.09,1542.0,345.8798,345.9866,345.6759,345.6856,1542.0
2024-09-13 14:40:00,356.06,356.45,356.02,356.25,2275.0,345.6565,346.0351,345.6177,345.841,2275.0
2024-09-13 14:45:00,356.21,356.33,356.17,356.17,918.0,345.8021,345.9186,345.7633,345.7633,918.0
2024-09-13 14:50:00,356.03,356.15,355.89,356.14,2100.0,345.6274,345.7439,345.4915,345.7342,2100.0
2024-09-13 14:55:00,356.05,356.11,355.99,356.1,1341.0,345.6468,345.7051,345.5886,345.6953,1341.0
2024-09-13 15:00:00,356.0,356.18,355.86,356.16,3315.0,345.5983,345.773,345.4624,345.7536,3315.0
2024-09-13 15:05:00,356.06,356.43,356.05,356.41,4585.0,345.6565,346.0157,345.6468,345.9963,4585.0
2024-09-13 15:10:00,356.18,356.33,356.06,356.33,3805.0,345.773,345.9186,345.6565,345.9186,3805.0
2024-09-13 15:15:00,356.33,356.41,356.09,356.16,3738.0,345.9186,345.9963,345.6856,345.7536,3738.0
2024-09-13 15:20:00,356.03,356.37,356.02,356.37,1914.0,345.6274,345.9575,345.6177,345.9575,1914.0
2024-09-13 15:25:00,356.47,356.53,356.24,356.25,2105.0,346.0545,346.1128,345.8313,345.841,2105.0
2024-09-13 15:30:00,356.37,357.14,356.25,357.06,5801.0,345.9575,346.705,345.841,346.6273,5801.0
2024-09-13 15:35:00,357.12,357.41,357.02,357.27,4680.0,346.6855,346.9671,346.5885,346.8312,4680.0
2024-09-13 15:40:00,357.38,357.71,357.38,357.53,3063.0,346.9379,347.2583,346.9379,347.0836,3063.0
2024-09-13 15:45:00,357.74,358.55,357.73,358.28,6539.0,347.2874,348.0738,347.2777,347.8116,6539.0
2024-09-13 15:50:00,358.36,359.31,358.31,359.11,15058.0,347.8893,348.8116,347.8408,348.6174,15058.0
2024-09-13 15:55:00,358.96,359.66,358.84,358.94,49045.0,348.4718,349.1513,348.3553,348.4524,49045.0
2024-09-16 09:30:00,360.28,361.64,359.41,359.42,7296.0,349.7532,351.0735,348.9086,348.9183,7296.0
2024-09-16 09:35:00,360.88,361.0,359.51,359.52,1783.0,350.3357,350.4522,349.0057,349.0154,1783.0
2024-09-16 09:40:00,359.35,359.35,358.07,358.08,1015.0,348.8504,348.8504,347.6078,347.6175,1015.0
2024-09-16 09:45:00,358.85,359.38,357.85,358.9,2355.0,348.365,348.8795,347.3942,348.4135,2355.0
2024-09-16 09:50:00,359.18,360.27,359.18,360.05,1913.0,348.6854,349.7435,348.6854,349.5299,1913.0
2024-09-16 09:55:00,359.91,360.7,359.85,359.98,2820.0,349.394,350.1609,349.3358,349.462,2820.0
2024-09-16 10:00:00,360.7,361.07,360.35,361.07,858.0,350.1609,350.5201,349.8212,350.5201,858.0
2024-09-16 10:05:00,360.99,361.37,360.98,361.31,1006.0,350.4425,350.8114,350.4328,350.7531,1006.0
2024-09-16 10:10:00,361.06,361.67,360.78,361.67,2041.0,350.5104,351.1026,350.2386,351.1026,2041.0
2024-09-16 10:15:00,361.67,361.94,361.52,361.72,1713.0,351.1026,351.3647,350.957,351.1511,1713.0
2024-09-16 10:20:00,362.05,362.18,361.15,361.16,3590.0,351.4715,351.5977,350.5978,350.6075,3590.0
2024-09-16 10:25:00,361.19,361.2,360.65,360.95,857.0,350.6366,350.6463,350.1124,350.4036,857.0
2024-09-16 10:30:00,360.95,360.95,360.48,360.56,23010.0,350.4036,350.4036,349.9474,350.025,23010.0
2024-09-16 10:35:00,361.0,361.69,360.94,361.15,1200.0,350.4522,351.122,350.3939,350.5978,1200.0
2024-09-16 10:40:00,361.27,361.64,360.89,361.61,600.0,350.7143,351.0735,350.3454,351.0444,600.0
2024-09-16 10:45:00,361.68,361.68,361.02,361.34,14661.0,351.1123,351.1123,350.4716,350.7822,14661.0
2024-09-16 10:50:00,361.3,361.3,360.78,360.8,1100.0,350.7434,350.7434,350.2386,350.258,1100.0
2024-09-16 10:55:00,361.08,361.15,360.69,360.96,1950.0,350.5298,350.5978,350.1512,350.4133,1950.0
2024-09-16 11:00:00,360.54,361.17,360.48,361.17,1100.0,350.0056,350.6172,349.9474,350.6172,1100.0
2024-09-16 11:05:00,361.19,361.57,361.19,361.57,703.0,350.6366,351.0055,350.6366,351.0055,703.0
2024-09-16 11:10:00,361.43,361.43,360.79,360.79,1300.0,350.8696,350.8696,350.2483,350.2483,1300.0
2024-09-16 11:15:00,360.71,360.98,360.65,360.65,500.0,350.1706,350.4328,350.1124,350.1124,500.0
2024-09-16 11:20:00,360.64,360.81,360.14,360.68,2428.0,350.1027,350.2677,349.6173,350.1415,2428.0
2024-09-16 11:25:00,360.39,360.67,359.9,360.12,2740.0,349.86,350.1318,349.3843,349.5979,2740.0
2024-09-16 11:30:00,360.29,360.51,360.01,360.4,1928.0,349.7629,349.9765,349.4911,349.8697,1928.0
2024-09-16 11:35:00,360.62,360.65,360.25,360.44,1207.0,350.0833,350.1124,349.7241,349.9085,1207.0
2024-09-16 11:40:00,360.44,360.8,360.31,360.5,7105.0,349.9085,350.258,349.7823,349.9668,7105.0
2024-09-16 11:45:00,360.5,360.81,360.39,360.39,1776.0,349.9668,350.2677,349.86,349.86,1776.0
2024-09-16 11:50:00,360.38,360.58,360.38,360.53,400.0,349.8503,350.0444,349.8503,349.9959,400.0
2024-09-16 11:55:00,360.43,360.62,360.13,360.46,9876.0,349.8988,350.0833,349.6076,349.928,9876.0
2024-09-16 12:00:00,360.04,360.36,359.81,359.81,3416.0,349.5202,349.8309,349.2969,349.2969,3416.0
2024-09-16 12:05:00,360.09,360.58,359.98,360.03,6497.0,349.5688,350.0444,349.462,349.5105,6497.0
2024-09-16 12:10:00,360.01,360.03,359.83,359.83,900.0,349.4911,349.5105,349.3164,349.3164,900.0
2024-09-16 12:15:00,360.1,360.15,359.73,359.73,2092.0,349.5785,349.627,349.2193,349.2193,2092.0
2024-09-16 12:20:00,360.03,360.13,359.93,359.94,1022.0,349.5105,349.6076,349.4134,349.4231,1022.0
2024-09-16 12:25:00,360.1,360.1,359.87,359.87,940.0,349.5785,349.5785,349.3552,349.3552,940.0
2024-09-16 12:30:00,359.82,359.97,359.67,359.96,800.0,349.3067,349.4523,349.161,349.4426,800.0
2024-09-16 12:35:00,359.96,360.58,359.91,360.42,1695.0,349.4426,350.0444,349.394,349.8891,1695.0
2024-09-16 12:40:00,360.93,360.93,360.92,360.93,100.0,350.3842,350.3842,350.3745,350.3842,100.0
2024-09-16 12:45:00,360.9,361.49,360.9,361.49,739.0,350.3551,350.9279,350.3551,350.9279,739.0
2024-09-16 12:50:00,361.53,361.54,361.52,361.54,1150.0,350.9667,350.9764,350.957,350.9764,1150.0
2024-09-16 12:55:00,361.86,361.86,361.73,361.74,300.0,351.287,351.287,351.1608,351.1706,300.0
2024-09-16 13:00:00,361.86,362.15,361.83,361.83,956.0,351.287,351.5686,351.2579,351.2579,956.0
2024-09-16 13:05:00,362.11,362.19,361.89,362.14,2377.0,351.5297,351.6074,351.3162,351.5589,2377.0
2024-09-16 13:10:00,362.0,362.21,362.0,362.14,1513.0,351.423,351.6268,351.423,351.5589,1513.0
2024-09-16 13:15:00,362.22,362.41,362.15,362.3,1503.0,351.6365,351.821,351.5686,351.7142,1503.0
2024-09-16 13:20:00,362.5,362.61,362.49,362.61,500.0,351.9083,352.0151,351.8986,352.0151,500.0
2024-09-16 13:25:00,362.59,362.76,362.54,362.58,2621.0,351.9957,352.1608,351.9472,351.986,2621.0
2024-09-16 13:30:00,362.59,363.12,362.59,363.06,2101.0,351.9957,352.5102,351.9957,352.452,2101.0
2024-09-16 13:35:00,363.04,363.49,363.02,363.49,2474.0,352.4326,352.8694,352.4132,352.8694,2474.0
2024-09-16 13:40:00,363.3,363.51,363.16,363.51,3008.0,352.685,352.8888,352.5491,352.8888,3008.0
2024-09-16 13:45:00,363.6,363.61,363.52,363.58,1100.0,352.9762,352.9859,352.8985,352.9568,1100.0
2024-09-16 13:50:00,363.42,363.72,363.29,363.72,1738.0,352.8015,353.0927,352.6753,353.0927,1738.0
2024-09-16 13:55:00,363.74,363.82,363.51,363.82,1603.0,353.1121,353.1898,352.8888,353.1898,1603.0
2024-09-16 14:00:00,363.81,363.88,363.69,363.84,1460.0,353.1801,353.248,353.0636,353.2092,1460.0
2024-09-16 14:05:00,363.8,364.14,363.58,363.96,3583.0,353.1704,353.5004,352.9568,353.3257,3583.0
2024-09-16 14:10:00,364.11,364.33,363.98,364.06,2077.0,353.4713,353.6849,353.3451,353.4228,2077.0
2024-09-16 14:15:00,364.05,364.05,363.85,363.93,2000.0,353.4131,353.4131,353.2189,353.2966,2000.0
2024-09-16 14:20:00,363.78,363.94,363.77,363.9,3198.0,353.1509,353.3063,353.1412,353.2674,3198.0
2024-09-16 14:25:00,364.12,364.34,364.08,364.33,1100.0,353.481,353.6946,353.4422,353.6849,1100.0
2024-09-16 14:30:00,364.42,364.61,364.26,364.61,2519.0,353.7722,353.9567,353.6169,353.9567,2519.0
2024-09-16 14:35:00,364.49,364.49,363.96,363.96,3504.0,353.8402,353.8402,353.3257,353.3257,3504.0
2024-09-16 14:40:00,363.99,364.09,363.45,363.5,3592.0,353.3548,353.4519,352.8306,352.8791,3592.0
2024-09-16 14:45:00,363.5,363.53,362.69,362.69,7864.0,352.8791,352.9083,352.0928,352.0928,7864.0
2024-09-16 14:50:00,362.63,362.72,362.57,362.57,1024.0,352.0345,352.1219,351.9763,351.9763,1024.0
2024-09-16 14:55:00,362.81,363.12,362.81,363.0,6015.0,352.2093,352.5102,352.2093,352.3937,6015.0
2024-09-16 15:00:00,362.96,362.96,362.17,362.36,2876.0,352.3549,352.3549,351.588,351.7724,2876.0
2024-09-16 15:05:00,362.33,363.01,362.32,362.93,2682.0,351.7433,352.4034,351.7336,352.3258,2682.0
2024-09-16 15:10:00,362.94,363.03,362.76,362.81,3336.0,352.3355,352.4229,352.1608,352.2093,3336.0
2024-09-16 15:15:00,362.81,363.01,362.71,362.88,2657.0,352.2093,352.4034,352.1122,352.2772,2657.0
2024-09-16 15:20:00,362.88,363.11,362.68,362.94,3700.0,352.2772,352.5005,352.0831,352.3355,3700.0
2024-09-16 15:25:00,362.9,363.11,362.75,362.75,5588.0,352.2967,352.5005,352.151,352.151,5588.0
2024-09-16 15:30:00,362.97,363.04,362.51,362.64,6513.0,352.3646,352.4326,351.9181,352.0443,6513.0
2024-09-16 15:35:00,362.78,362.78,362.4,362.49,6079.0,352.1802,352.1802,351.8113,351.8986,6079.0
2024-09-16 15:40:00,362.49,362.49,362.3,362.31,3863.0,351.8986,351.8986,351.7142,351.7239,3863.0
2024-09-16 15:45:00,362.3,363.29,362.3,362.9,8765.0,351.7142,352.6753,351.7142,352.2967,8765.0
2024-09-16 15:50:00,362.7,363.35,362.68,363.03,18723.0,352.1025,352.7335,352.0831,352.4229,18723.0
2024-09-16 15:55:00,363.09,363.33,362.75,362.99,53103.0,352.4811,352.7141,352.151,352.384,53103.0
2024-09-17 09:30:00,362.28,363.61,360.9,363.61,5138.0,351.6948,352.9859,350.3551,352.9859,5138.0
2024-09-17 09:35:00,363.5,363.9,361.53,361.53,2308.0,352.8791,353.2674,350.9667,350.9667,2308.0
2024-09-17 09:40:00,361.53,362.59,360.76,361.56,2507.0,350.9667,351.9957,350.2192,350.9958,2507.0
2024-09-17 09:45:00,361.69,361.69,360.0,360.45,1800.0,351.122,351.122,349.4814,349.9182,1800.0
2024-09-17 09:50:00,360.66,361.51,360.35,361.5,1830.0,350.1221,350.9473,349.8212,350.9376,1830.0
2024-09-17 09:55:00,361.32,361.36,360.52,360.87,5644.0,350.7628,350.8017,349.9862,350.326,5644.0
2024-09-17 10:00:00,361.56,361.86,360.79,361.86,867.0,350.9958,351.287,350.2483,351.287,867.0
2024-09-17 10:05:00,362.68,363.25,362.45,363.25,3228.0,352.0831,352.6364,351.8598,352.6364,3228.0
2024-09-17 10:10:00,362.96,363.16,362.25,362.82,8833.0,352.3549,352.5491,351.6657,352.219,8833.0
2024-09-17 10:15:00,363.17,363.39,362.68,363.25,4585.0,352.5588,352.7723,352.0831,352.6364,4585.0
2024-09-17 10:20:00,363.25,363.48,362.72,362.79,4300.0,352.6364,352.8597,352.1219,352.1899,4300.0
2024-09-17 10:25:00,362.77,363.25,362.51,362.84,2000.0,352.1705,352.6364,351.9181,352.2384,2000.0
2024-09-17 10:30:00,362.68,362.83,361.75,361.75,2452.0,352.0831,352.2287,351.1803,351.1803,2452.0
2024-09-17 10:35:00,361.72,362.37,361.46,362.18,1844.0,351.1511,351.7821,350.8987,351.5977,1844.0
2024-09-17 10:40:00,362.1,362.11,361.24,361.36,1500.0,351.52,351.5297,350.6852,350.8017,1500.0
2024-09-17 10:45:00,361.04,361.94,361.04,361.49,2111.0,350.491,351.3647,350.491,350.9279,2111.0
2024-09-17 10:50:00,361.42,361.48,360.44,360.44,18905.0,350.8599,350.9182,349.9085,349.9085,18905.0
2024-09-17 10:55:00,360.58,360.82,360.13,360.82,2996.0,350.0444,350.2774,349.6076,350.2774,2996.0
2024-09-17 11:00:00,360.88,361.52,360.87,361.19,1100.0,350.3357,350.957,350.326,350.6366,1100.0
2024-09-17 11:05:00,361.06,361.07,360.49,360.49,803.0,350.5104,350.5201,349.9571,349.9571,803.0
2024-09-17 11:10:00,360.68,360.91,360.21,360.91,1277.0,350.1415,350.3648,349.6853,350.3648,1277.0
2024-09-17 11:15:00,360.65,361.26,360.65,361.25,1100.0,350.1124,350.7046,350.1124,350.6949,1100.0
2024-09-17 11:20:00,361.26,361.61,361.26,361.5,955.0,350.7046,351.0444,350.7046,350.9376,955.0
2024-09-17 11:25:00,361.82,361.92,361.3,361.31,700.0,351.2482,351.3453,350.7434,350.7531,700.0
2024-09-17 11:30:00,361.05,361.44,360.58,360.58,1513.0,350.5007,350.8793,350.0444,350.0444,1513.0
2024-09-17 11:35:00,360.49,361.06,360.49,360.96,1108.0,349.9571,350.5104,349.9571,350.4133,1108.0
2024-09-17 11:40:00,361.23,361.23,360.77,360.95,790.0,350.6755,350.6755,350.2289,350.4036,790.0
2024-09-17 11:45:00,361.07,361.34,360.83,361.31,2050.0,350.5201,350.7822,350.2871,350.7531,2050.0
2024-09-17 11:50:00,361.29,361.55,361.29,361.33,2215.0,350.7337,350.9861,350.7337,350.7725,2215.0
2024-09-17 11:55:00,361.45,361.45,360.63,360.63,6172.0,350.889,350.889,350.093,350.093,6172.0
2024-09-17 12:00:00,360.49,360.77,360.3,360.58,18245.0,349.9571,350.2289,349.7726,350.0444,18245.0
2024-09-17 12:05:00,360.31,360.55,360.31,360.52,1179.0,349.7823,350.0153,349.7823,349.9862,1179.0
2024-09-17 12:10:00,360.72,360.85,360.71,360.71,1430.0,350.1804,350.3066,350.1706,350.1706,1430.0
2024-09-17 12:15:00,360.99,361.31,360.99,361.26,2254.0,350.4425,350.7531,350.4425,350.7046,2254.0
2024-09-17 12:20:00,361.5,361.72,361.43,361.67,2000.0,350.9376,351.1511,350.8696,351.1026,2000.0
2024-09-17 12:25:00,361.89,361.98,361.71,361.82,1800.0,351.3162,351.4035,351.1414,351.2482,1800.0
2024-09-17 12:30:00,361.82,361.83,361.56,361.66,2155.0,351.2482,351.2579,350.9958,351.0929,2155.0
2024-09-17 12:35:00,361.64,361.64,361.5,361.5,200.0,351.0735,351.0735,350.9376,350.9376,200.0
2024-09-17 12:40:00,361.63,361.63,361.34,361.34,2302.0,351.0638,351.0638,350.7822,350.7822,2302.0
2024-09-17 12:45:00,361.46,361.75,361.25,361.3,1840.0,350.8987,351.1803,350.6949,350.7434,1840.0
2024-09-17 12:50:00,361.3,361.68,361.29,361.6,1929.0,350.7434,351.1123,350.7337,351.0346,1929.0
2024-09-17 12:55:00,361.6,361.94,361.6,361.71,3110.0,351.0346,351.3647,351.0346,351.1414,3110.0
2024-09-17 13:00:00,361.65,361.73,361.45,361.73,1091.0,351.0832,351.1608,350.889,351.1608,1091.0
2024-09-17 13:05:00,361.74,361.76,361.42,361.68,2866.0,351.1706,351.19,350.8599,351.1123,2866.0
2024-09-17 13:10:00,361.82,361.92,361.63,361.81,1652.0,351.2482,351.3453,351.0638,351.2385,1652.0
2024-09-17 13:15:00,361.67,362.04,361.66,362.04,2700.0,351.1026,351.4618,351.0929,351.4618,2700.0
2024-09-17 13:20:00,362.19,362.25,362.0,362.15,900.0,351.6074,351.6657,351.423,351.5686,900.0
2024-09-17 13:25:00,362.15,362.16,361.95,361.98,1313.0,351.5686,351.5783,351.3744,351.4035,1313.0
2024-09-17 13:30:00,361.76,361.81,361.07,361.07,1815.0,351.19,351.2385,350.5201,350.5201,1815.0
2024-09-17 13:35:00,361.17,361.39,361.0,361.31,500.0,350.6172,350.8308,350.4522,350.7531,500.0
2024-09-17 13:40:00,361.14,361.14,360.85,361.0,1084.0,350.5881,350.5881,350.3066,350.4522,1084.0
2024-09-17 13:45:00,360.98,361.38,360.53,361.38,2200.0,350.4328,350.8211,349.9959,350.8211,2200.0
2024-09-17 13:50:00,361.4,361.63,361.39,361.42,600.0,350.8405,351.0638,350.8308,350.8599,600.0
2024-09-17 13:55:00,361.14,361.14,361.14,361.14,600.0,350.5881,350.5881,350.5881,350.5881,600.0
2024-09-17 14:00:00,360.96,361.29,360.96,361.29,800.0,350.4133,350.7337,350.4133,350.7337,800.0
2024-09-17 14:05:00,361.05,361.38,360.91,361.38,400.0,350.5007,350.8211,350.3648,350.8211,400.0
2024-09-17 14:10:00,361.12,361.79,361.12,361.17,5171.0,350.5687,351.2191,350.5687,350.6172,5171.0
2024-09-17 14:15:00,361.47,361.81,361.45,361.81,1500.0,350.9084,351.2385,350.889,351.2385,1500.0
2024-09-17 14:20:00,361.68,361.95,361.67,361.89,1344.0,351.1123,351.3744,351.1026,351.3162,1344.0
2024-09-17 14:25:00,361.81,361.81,361.81,361.81,260.0,351.2385,351.2385,351.2385,351.2385,260.0
2024-09-17 14:30:00,361.61,361.61,361.3,361.3,700.0,351.0444,351.0444,350.7434,350.7434,700.0
2024-09-17 14:35:00,361.51,361.78,361.51,361.6,794.0,350.9473,351.2094,350.9473,351.0346,794.0
2024-09-17 14:40:00,361.52,361.63,361.38,361.38,2994.0,350.957,351.0638,350.8211,350.8211,2994.0
2024-09-17 14:45:00,361.25,361.25,360.67,360.67,1874.0,350.6949,350.6949,350.1318,350.1318,1874.0
2024-09-17 14:50:00,360.39,360.46,360.39,360.46,200.0,349.86,349.928,349.86,349.928,200.0
2024-09-17 14:55:00,360.45,360.45,360.37,360.38,1151.0,349.9182,349.9182,349.8406,349.8503,1151.0
2024-09-17 15:00:00,360.09,360.46,359.92,359.92,1379.0,349.5688,349.928,349.4037,349.4037,1379.0
2024-09-17 15:05:00,359.92,359.92,359.63,359.74,654.0,349.4037,349.4037,349.1222,349.229,654.0
2024-09-17 15:10:00,359.65,359.87,359.36,359.59,5402.0,349.1416,349.3552,348.8601,349.0834,5402.0
2024-09-17 15:15:00,359.5,359.5,359.28,359.32,600.0,348.996,348.996,348.7824,348.8213,600.0
2024-09-17 15:20:00,358.92,359.17,357.4,357.89,3880.0,348.4329,348.6756,346.9574,347.433,3880.0
2024-09-17 15:25:00,357.99,358.46,357.81,358.27,3910.0,347.5301,347.9864,347.3554,347.8019,3910.0
2024-09-17 15:30:00,358.38,358.67,358.22,358.38,2957.0,347.9087,348.1903,347.7534,347.9087,2957.0
2024-09-17 15:35:00,358.38,358.44,357.84,358.22,3064.0,347.9087,347.967,347.3845,347.7534,3064.0
2024-09-17 15:40:00,358.13,358.97,358.13,358.69,5120.0,347.666,348.4815,347.666,348.2097,5120.0
2024-09-17 15:45:00,358.61,358.91,358.6,358.82,4920.0,348.132,348.4232,348.1223,348.3359,4920.0
2024-09-17 15:50:00,358.67,358.72,357.72,357.93,11048.0,348.1903,348.2388,347.268,347.4719,11048.0
2024-09-17 15:55:00,357.8,358.2,357.46,357.74,51054.0,347.3457,347.734,347.0156,347.2874,51054.0
2024-09-18 09:30:00,359.95,362.1,358.87,362.1,8531.0,349.4329,351.52,348.3844,351.52,8531.0
2024-09-18 09:35:00,361.05,361.05,361.05,361.05,200.0,350.5007,350.5007,350.5007,350.5007,200.0
2024-09-18 09:40:00,360.78,361.17,360.78,361.02,300.0,350.2386,350.6172,350.2386,350.4716,300.0
2024-09-18 09:45:00,361.33,361.48,360.72,361.11,6861.0,350.7725,350.9182,350.1804,350.559,6861.0
2024-09-18 09:50:00,360.85,360.85,360.47,360.47,200.0,350.3066,350.3066,349.9377,349.9377,200.0
2024-09-18 09:55:00,360.98,362.43,360.92,362.43,5684.0,350.4328,351.8404,350.3745,351.8404,5684.0
2024-09-18 10:00:00,362.13,363.33,362.13,363.33,981.0,351.5492,352.7141,351.5492,352.7141,981.0
2024-09-18 10:05:00,363.41,364.57,363.41,364.57,8750.0,352.7918,353.9179,352.7918,353.9179,8750.0
2024-09-18 10:10:00,364.41,364.63,363.22,363.24,2659.0,353.7625,353.9761,352.6073,352.6267,2659.0
2024-09-18 10:15:00,362.99,363.06,362.31,362.31,1271.0,352.384,352.452,351.7239,351.7239,1271.0
2024-09-18 10:20:00,362.49,362.55,362.3,362.55,300.0,351.8986,351.9569,351.7142,351.9569,300.0
2024-09-18 10:25:00,362.55,362.88,362.36,362.47,1860.0,351.9569,352.2772,351.7724,351.8792,1860.0
2024-09-18 10:30:00,362.47,362.72,362.26,362.31,4944.0,351.8792,352.1219,351.6754,351.7239,4944.0
2024-09-18 10:35:00,362.33,362.46,362.0,362.36,2228.0,351.7433,351.8695,351.423,351.7724,2228.0
2024-09-18 10:40:00,362.38,362.56,362.11,362.56,6979.0,351.7919,351.9666,351.5297,351.9666,6979.0
2024-09-18 10:45:00,362.37,362.5,361.9,361.9,4708.0,351.7821,351.9083,351.3259,351.3259,4708.0
2024-09-18 10:50:00,361.63,361.91,361.35,361.41,721.0,351.0638,351.3356,350.7919,350.8502,721.0
2024-09-18 10:55:00,361.3,361.37,360.91,361.12,3447.0,350.7434,350.8114,350.3648,350.5687,3447.0
2024-09-18 11:00:00,361.38,361.44,360.87,360.87,1100.0,350.8211,350.8793,350.326,350.326,1100.0
2024-09-18 11:05:00,361.02,361.12,361.02,361.02,526.0,350.4716,350.5687,350.4716,350.4716,526.0
2024-09-18 11:10:00,360.83,360.86,360.19,360.2,1816.0,350.2871,350.3163,349.6658,349.6756,1816.0
2024-09-18 11:15:00,360.03,360.03,359.35,359.57,8974.0,349.5105,349.5105,348.8504,349.064,8974.0
2024-09-18 11:20:00,359.52,359.88,359.46,359.86,8000.0,349.0154,349.3649,348.9572,349.3455,8000.0
2024-09-18 11:25:00,359.68,359.97,359.67,359.88,4964.0,349.1707,349.4523,349.161,349.3649,4964.0
2024-09-18 11:30:00,359.75,360.18,359.52,360.05,6641.0,349.2387,349.6561,349.0154,349.5299,6641.0
2024-09-18 11:35:00,360.28,360.92,360.05,360.92,3249.0,349.7532,350.3745,349.5299,350.3745,3249.0
2024-09-18 11:40:00,360.8,360.84,360.61,360.69,1620.0,350.258,350.2969,350.0736,350.1512,1620.0
2024-09-18 11:45:00,360.91,361.01,360.91,361.01,421.0,350.3648,350.4619,350.3648,350.4619,421.0
2024-09-18 11:50:00,361.03,361.03,360.76,361.0,749.0,350.4813,350.4813,350.2192,350.4522,749.0
2024-09-18 11:55:00,360.99,361.21,360.92,360.92,315.0,350.4425,350.656,350.3745,350.3745,315.0
2024-09-18 12:00:00,360.86,360.86,360.57,360.57,1953.0,350.3163,350.3163,350.0347,350.0347,1953.0
2024-09-18 12:05:00,360.46,360.49,360.22,360.37,2106.0,349.928,349.9571,349.695,349.8406,2106.0
2024-09-18 12:10:00,360.37,360.37,360.37,360.37,0.0,349.8406,349.8406,349.8406,349.8406,0.0
2024-09-18 12:15:00,360.68,360.86,360.68,360.86,684.0,350.1415,350.3163,350.1415,350.3163,684.0
2024-09-18 12:20:00,360.68,360.87,360.67,360.87,1082.0,350.1415,350.326,350.1318,350.326,1082.0
2024-09-18 12:25:00,360.91,361.28,360.91,361.15,2885.0,350.3648,350.724,350.3648,350.5978,2885.0
2024-09-18 12:30:00,361.15,361.77,361.15,361.77,3094.0,350.5978,351.1997,350.5978,351.1997,3094.0
2024-09-18 12:35:00,361.96,362.2,361.95,362.04,1300.0,351.3841,351.6171,351.3744,351.4618,1300.0
2024-09-18 12:40:00,361.99,362.16,361.99,362.16,323.0,351.4132,351.5783,351.4132,351.5783,323.0
2024-09-18 12:45:00,362.21,362.25,361.9,361.9,1500.0,351.6268,351.6657,351.3259,351.3259,1500.0
2024-09-18 12:50:00,361.9,362.0,361.9,362.0,1128.0,351.3259,351.423,351.3259,351.423,1128.0
2024-09-18 12:55:00,361.97,361.97,361.97,361.97,130.0,351.3938,351.3938,351.3938,351.3938,130.0
2024-09-18 13:00:00,361.78,361.82,361.73,361.73,658.0,351.2094,351.2482,351.1608,351.1608,658.0
2024-09-18 13:05:00,361.72,361.8,361.57,361.63,2618.0,351.1511,351.2288,351.0055,351.0638,2618.0
2024-09-18 13:10:00,361.68,362.02,361.68,362.02,655.0,351.1123,351.4424,351.1123,351.4424,655.0
2024-09-18 13:15:00,361.89,362.04,361.89,362.04,2721.0,351.3162,351.4618,351.3162,351.4618,2721.0
2024-09-18 13:20:00,361.76,362.03,361.76,361.9,2776.0,351.19,351.4521,351.19,351.3259,2776.0
2024-09-18 13:25:00,361.9,361.9,361.9,361.9,0.0,351.3259,351.3259,351.3259,351.3259,0.0
2024-09-18 13:30:00,362.21,362.56,362.21,362.56,3275.0,351.6268,351.9666,351.6268,351.9666,3275.0
2024-09-18 13:35:00,362.53,362.57,362.23,362.44,4570.0,351.9375,351.9763,351.6462,351.8501,4570.0
2024-09-18 13:40:00,362.34,362.49,362.25,362.25,2825.0,351.753,351.8986,351.6657,351.6657,2825.0
2024-09-18 13:45:00,362.53,362.57,362.09,362.16,2869.0,351.9375,351.9763,351.5103,351.5783,2869.0
2024-09-18 13:50:00,361.72,361.72,361.72,361.72,221.0,351.1511,351.1511,351.1511,351.1511,221.0
2024-09-18 13:55:00,361.62,361.71,361.35,361.4,1605.0,351.0541,351.1414,350.7919,350.8405,1605.0
2024-09-18 14:00:00,361.4,366.29,361.4,363.53,7278.0,350.8405,355.5876,350.8405,352.9083,7278.0
2024-09-18 14:05:00,363.65,363.73,361.93,362.2,4923.0,353.0247,353.1024,351.355,351.6171,4923.0
2024-09-18 14:10:00,362.1,362.1,360.6,360.71,3472.0,351.52,351.52,350.0639,350.1706,3472.0
2024-09-18 14:15:00,361.02,362.78,360.89,362.68,1400.0,350.4716,352.1802,350.3454,352.0831,1400.0
2024-09-18 14:20:00,362.55,362.55,361.87,361.88,400.0,351.9569,351.9569,351.2968,351.3065,400.0
2024-09-18 14:25:00,361.75,361.84,361.54,361.54,1800.0,351.1803,351.2676,350.9764,350.9764,1800.0
2024-09-18 14:30:00,361.86,362.76,361.78,361.79,3529.0,351.287,352.1608,351.2094,351.2191,3529.0
2024-09-18 14:35:00,361.97,362.12,361.1,362.05,5760.0,351.3938,351.5395,350.5493,351.4715,5760.0
2024-09-18 14:40:00,361.82,362.07,360.07,360.19,3787.0,351.2482,351.4909,349.5493,349.6658,3787.0
2024-09-18 14:45:00,359.67,361.3,359.67,360.73,3227.0,349.161,350.7434,349.161,350.1901,3227.0
2024-09-18 14:50:00,361.0,361.73,360.84,361.47,1934.0,350.4522,351.1608,350.2969,350.9084,1934.0
2024-09-18 14:55:00,361.57,361.77,360.3,360.76,1801.0,351.0055,351.1997,349.7726,350.2192,1801.0
2024-09-18 15:00:00,360.37,360.61,360.2,360.53,2174.0,349.8406,350.0736,349.6756,349.9959,2174.0
2024-09-18 15:05:00,360.38,361.53,360.18,361.5,1851.0,349.8503,350.9667,349.6561,350.9376,1851.0
2024-09-18 15:10:00,361.06,362.4,360.96,361.92,2800.0,350.5104,351.8113,350.4133,351.3453,2800.0
2024-09-18 15:15:00,362.62,363.04,362.0,362.95,1263.0,352.0248,352.4326,351.423,352.3452,1263.0
2024-09-18 15:20:00,362.76,362.77,361.46,361.94,1980.0,352.1608,352.1705,350.8987,351.3647,1980.0
2024-09-18 15:25:00,362.59,363.25,362.56,362.57,1305.0,351.9957,352.6364,351.9666,351.9763,1305.0
2024-09-18 15:30:00,362.36,362.44,360.54,360.69,5729.0,351.7724,351.8501,350.0056,350.1512,5729.0
2024-09-18 15:35:00,360.68,360.94,360.43,360.93,2703.0,350.1415,350.3939,349.8988,350.3842,2703.0
2024-09-18 15:40:00,360.69,361.02,360.56,360.57,4144.0,350.1512,350.4716,350.025,350.0347,4144.0
2024-09-18 15:45:00,360.41,361.7,360.23,361.02,19465.0,349.8794,351.1317,349.7047,350.4716,19465.0
2024-09-18 15:50:00,361.24,361.83,361.09,361.18,11478.0,350.6852,351.2579,350.5395,350.6269,11478.0
2024-09-18 15:55:00,361.27,361.38,360.67,360.9,28417.0,350.7143,350.8211,350.1318,350.3551,28417.0
2024-09-19 09:30:00,363.59,363.59,361.15,361.15,8176.0,352.9665,352.9665,350.5978,350.5978,8176.0
2024-09-19 09:35:00,361.73,362.03,361.47,361.58,1350.0,351.1608,351.4521,350.9084,351.0152,1350.0
2024-09-19 09:40:00,361.13,361.13,359.32,359.33,2802.0,350.5784,350.5784,348.8213,348.831,2802.0
2024-09-19 09:45:00,359.13,359.13,357.06,358.46,8623.0,348.6368,348.6368,346.6273,347.9864,8623.0
2024-09-19 09:50:00,358.46,359.16,357.53,358.2,3516.0,347.9864,348.6659,347.0836,347.734,3516.0
2024-09-19 09:55:00,358.15,359.86,357.39,359.86,6572.0,347.6854,349.3455,346.9477,349.3455,6572.0
2024-09-19 10:00:00,359.49,360.0,359.42,360.0,742.0,348.9863,349.4814,348.9183,349.4814,742.0
2024-09-19 10:05:00,359.57,359.7,357.97,357.98,2339.0,349.064,349.1902,347.5107,347.5204,2339.0
2024-09-19 10:10:00,357.82,358.59,357.64,357.64,816.0,347.3651,348.1126,347.1903,347.1903,816.0
2024-09-19 10:15:00,357.23,357.38,356.7,356.72,910.0,346.7923,346.9379,346.2778,346.2972,910.0
2024-09-19 10:20:00,356.71,356.71,355.31,355.31,900.0,346.2875,346.2875,344.9284,344.9284,900.0
2024-09-19 10:25:00,355.3,356.73,354.69,356.58,4945.0,344.9187,346.3069,344.3265,346.1613,4945.0
2024-09-19 10:30:00,357.01,357.5,356.65,356.65,3130.0,346.5788,347.0544,346.2293,346.2293,3130.0
2024-09-19 10:35:00,356.91,357.97,356.59,357.97,1743.0,346.4817,347.5107,346.171,347.5107,1743.0
2024-09-19 10:40:00,358.19,358.21,357.72,358.21,1500.0,347.7243,347.7437,347.268,347.7437,1500.0
2024-09-19 10:45:00,358.27,358.52,358.07,358.28,1142.0,347.8019,348.0446,347.6078,347.8116,1142.0
2024-09-19 10:50:00,358.32,358.52,357.39,357.59,1864.0,347.8505,348.0446,346.9477,347.1418,1864.0
2024-09-19 10:55:00,357.28,357.31,356.58,356.6,1369.0,346.8409,346.87,346.1613,346.1807,1369.0
2024-09-19 11:00:00,356.63,356.91,356.15,356.91,2702.0,346.2099,346.4817,345.7439,346.4817,2702.0
2024-09-19 11:05:00,357.28,357.28,356.15,356.35,4036.0,346.8409,346.8409,345.7439,345.938,4036.0
2024-09-19 11:10:00,356.53,356.76,356.46,356.75,500.0,346.1128,346.3361,346.0448,346.3264,500.0
2024-09-19 11:15:00,356.7,356.82,356.44,356.44,810.0,346.2778,346.3943,346.0254,346.0254,810.0
2024-09-19 11:20:00,356.74,356.87,356.36,356.78,992.0,346.3166,346.4428,345.9477,346.3555,992.0
2024-09-19 11:25:00,357.25,357.25,356.69,356.7,1193.0,346.8117,346.8117,346.2681,346.2778,1193.0
2024-09-19 11:30:00,356.87,357.13,356.86,356.9,1295.0,346.4428,346.6953,346.4331,346.472,1295.0
2024-09-19 11:35:00,356.9,356.9,356.22,356.29,2252.0,346.472,346.472,345.8118,345.8798,2252.0
2024-09-19 11:40:00,356.06,356.61,355.93,356.0,1508.0,345.6565,346.1904,345.5303,345.5983,1508.0
2024-09-19 11:45:00,356.06,356.16,355.43,355.77,2765.0,345.6565,345.7536,345.0449,345.375,2765.0
2024-09-19 11:50:00,355.46,355.74,355.19,355.52,2757.0,345.074,345.3459,344.8119,345.1323,2757.0
2024-09-19 11:55:00,355.56,355.56,355.17,355.17,600.0,345.1711,345.1711,344.7925,344.7925,600.0
2024-09-19 12:00:00,355.27,355.56,355.25,355.45,1074.0,344.8896,345.1711,344.8702,345.0643,1074.0
2024-09-19 12:05:00,355.51,355.93,355.51,355.63,900.0,345.1226,345.5303,345.1226,345.2391,900.0
2024-09-19 12:10:00,355.62,355.91,355.6,355.9,3645.0,345.2294,345.5109,345.21,345.5012,3645.0
2024-09-19 12:15:00,356.04,356.15,355.66,355.87,6290.0,345.6371,345.7439,345.2682,345.4721,6290.0
2024-09-19 12:20:00,355.87,356.13,355.87,355.87,1030.0,345.4721,345.7245,345.4721,345.4721,1030.0
2024-09-19 12:25:00,355.87,355.87,355.37,355.52,2680.0,345.4721,345.4721,344.9867,345.1323,2680.0
2024-09-19 12:30:00,355.68,355.93,355.53,355.6,2808.0,345.2876,345.5303,345.142,345.21,2808.0
2024-09-19 12:35:00,355.51,355.51,355.13,355.24,600.0,345.1226,345.1226,344.7537,344.8605,600.0
2024-09-19 12:40:00,355.07,355.63,355.07,355.56,2798.0,344.6954,345.2391,344.6954,345.1711,2798.0
2024-09-19 12:45:00,355.56,356.42,355.46,356.42,10924.0,345.1711,346.006,345.074,346.006,10924.0
2024-09-19 12:50:00,356.27,356.27,355.88,356.06,5124.0,345.8604,345.8604,345.4818,345.6565,5124.0
2024-09-19 12:55:00,356.09,356.29,355.54,355.55,4663.0,345.6856,345.8798,345.1517,345.1614,4663.0
2024-09-19 13:00:00,355.55,355.77,355.53,355.64,4667.0,345.1614,345.375,345.142,345.2488,4667.0
2024-09-19 13:05:00,355.57,355.65,355.35,355.65,2973.0,345.1808,345.2585,344.9673,345.2585,2973.0
2024-09-19 13:10:00,355.69,356.33,355.45,356.33,2350.0,345.2973,345.9186,345.0643,345.9186,2350.0
2024-09-19 13:15:00,356.75,357.45,356.74,357.24,1500.0,346.3264,347.0059,346.3166,346.802,1500.0
2024-09-19 13:20:00,357.27,357.27,356.97,357.1,715.0,346.8312,346.8312,346.5399,346.6661,715.0
2024-09-19 13:25:00,357.01,357.37,357.01,357.02,1199.0,346.5788,346.9282,346.5788,346.5885,1199.0
2024-09-19 13:30:00,357.19,357.19,356.95,357.13,2901.0,346.7535,346.7535,346.5205,346.6953,2901.0
2024-09-19 13:35:00,357.18,357.27,356.86,357.0,927.0,346.7438,346.8312,346.4331,346.569,927.0
2024-09-19 13:40:00,356.83,357.42,356.75,357.13,3730.0,346.404,346.9768,346.3264,346.6953,3730.0
2024-09-19 13:45:00,357.19,357.33,357.14,357.16,5470.0,346.7535,346.8894,346.705,346.7244,5470.0
2024-09-19 13:50:00,357.42,357.78,357.3,357.73,3100.0,346.9768,347.3263,346.8603,347.2777,3100.0
2024-09-19 13:55:00,357.74,357.95,357.63,357.8,10039.0,347.2874,347.4913,347.1806,347.3457,10039.0
2024-09-19 14:00:00,357.89,358.28,357.8,358.28,1665.0,347.433,347.8116,347.3457,347.8116,1665.0
2024-09-19 14:05:00,358.37,358.93,358.36,358.69,2339.0,347.899,348.4427,347.8893,348.2097,2339.0
2024-09-19 14:10:00,358.75,358.9,358.55,358.78,4101.0,348.2679,348.4135,348.0738,348.297,4101.0
2024-09-19 14:15:00,358.61,358.62,358.59,358.62,500.0,348.132,348.1417,348.1126,348.1417,500.0
2024-09-19 14:20:00,358.44,358.64,358.28,358.37,2787.0,347.967,348.1611,347.8116,347.899,2787.0
2024-09-19 14:25:00,358.44,358.57,358.31,358.57,1700.0,347.967,348.0932,347.8408,348.0932,1700.0
2024-09-19 14:30:00,358.52,359.14,358.5,359.14,1366.0,348.0446,348.6465,348.0252,348.6465,1366.0
2024-09-19 14:35:00,358.85,359.12,358.84,358.87,487.0,348.365,348.6271,348.3553,348.3844,487.0
2024-09-19 14:40:00,358.89,359.02,358.64,358.99,1139.0,348.4038,348.53,348.1611,348.5009,1139.0
2024-09-19 14:45:00,358.81,358.89,358.37,358.62,6172.0,348.3262,348.4038,347.899,348.1417,6172.0
2024-09-19 14:50:00,358.56,358.71,358.37,358.71,2488.0,348.0835,348.2291,347.899,348.2291,2488.0
2024-09-19 14:55:00,358.74,358.74,358.43,358.48,2374.0,348.2582,348.2582,347.9573,348.0058,2374.0
2024-09-19 15:00:00,358.68,359.08,358.51,359.08,700.0,348.2,348.5883,348.0349,348.5883,700.0
2024-09-19 15:05:00,359.56,359.75,359.56,359.62,800.0,349.0542,349.2387,349.0542,349.1125,800.0
2024-09-19 15:10:00,359.74,359.78,359.46,359.74,2500.0,349.229,349.2678,348.9572,349.229,2500.0
2024-09-19 15:15:00,359.91,359.91,359.62,359.84,2338.0,349.394,349.394,349.1125,349.3261,2338.0
2024-09-19 15:20:00,359.73,359.73,359.37,359.57,2679.0,349.2193,349.2193,348.8698,349.064,2679.0
2024-09-19 15:25:00,359.49,359.69,359.32,359.65,4058.0,348.9863,349.1805,348.8213,349.1416,4058.0
2024-09-19 15:30:00,359.64,359.65,359.31,359.59,4551.0,349.1319,349.1416,348.8116,349.0834,4551.0
2024-09-19 15:35:00,359.57,360.01,359.45,359.45,5045.0,349.064,349.4911,348.9475,348.9475,5045.0
2024-09-19 15:40:00,359.56,359.68,359.14,359.37,2555.0,349.0542,349.1707,348.6465,348.8698,2555.0
2024-09-19 15:45:00,359.29,359.74,359.28,359.74,6218.0,348.7921,349.229,348.7824,349.229,6218.0
2024-09-19 15:50:00,359.75,359.9,359.01,359.27,14742.0,349.2387,349.3843,348.5203,348.7727,14742.0
2024-09-19 15:55:00,359.25,359.54,358.61,358.82,44331.0,348.7533,349.0348,348.132,348.3359,44331.0
2024-09-20 09:30:00,357.5,358.67,355.79,357.47,165842.0,347.0544,348.1903,345.3944,347.0253,165842.0
2024-09-20 09:35:00,357.58,357.58,357.44,357.44,500.0,347.1321,347.1321,346.9962,346.9962,500.0
2024-09-20 09:40:00,358.33,358.76,358.19,358.66,840.0,347.8602,348.2776,347.7243,348.1805,840.0
2024-09-20 09:45:00,359.06,359.06,359.05,359.06,100.0,348.5689,348.5689,348.5592,348.5689,100.0
2024-09-20 09:50:00,359.05,359.05,358.55,358.79,1633.0,348.5592,348.5592,348.0738,348.3067,1633.0
2024-09-20 09:55:00,358.54,359.25,358.54,358.96,1734.0,348.0641,348.7533,348.0641,348.4718,1734.0
2024-09-20 10:00:00,358.74,358.98,358.4,358.55,3040.0,348.2582,348.4912,347.9281,348.0738,3040.0
2024-09-20 10:05:00,358.5,358.52,358.12,358.18,3000.0,348.0252,348.0446,347.6563,347.7146,3000.0
2024-09-20 10:10:00,358.18,358.55,357.94,358.37,3278.0,347.7146,348.0738,347.4816,347.899,3278.0
2024-09-20 10:15:00,358.5,359.13,358.35,359.02,623.0,348.0252,348.6368,347.8796,348.53,623.0
2024-09-20 10:20:00,359.18,359.18,358.72,358.72,1610.0,348.6854,348.6854,348.2388,348.2388,1610.0
2024-09-20 10:25:00,358.72,358.77,358.49,358.58,2459.0,348.2388,348.2873,348.0155,348.1029,2459.0
2024-09-20 10:30:00,358.35,358.7,358.3,358.31,1585.0,347.8796,348.2194,347.8311,347.8408,1585.0
2024-09-20 10:35:00,358.04,358.46,358.03,358.19,1370.0,347.5787,347.9864,347.569,347.7243,1370.0
2024-09-20 10:40:00,357.77,358.43,357.77,358.3,2007.0,347.3166,347.9573,347.3166,347.8311,2007.0
2024-09-20 10:45:00,358.17,358.29,357.98,358.06,1326.0,347.7049,347.8214,347.5204,347.5981,1326.0
2024-09-20 10:50:00,358.1,358.23,358.08,358.08,400.0,347.6369,347.7631,347.6175,347.6175,400.0
2024-09-20 10:55:00,357.97,358.13,357.91,357.96,600.0,347.5107,347.666,347.4525,347.501,600.0
2024-09-20 11:00:00,357.9,358.16,357.82,358.16,583.0,347.4428,347.6952,347.3651,347.6952,583.0
2024-09-20 11:05:00,358.18,358.71,357.9,358.68,8946.0,347.7146,348.2291,347.4428,348.2,8946.0
2024-09-20 11:10:00,358.44,358.64,358.18,358.18,1872.0,347.967,348.1611,347.7146,347.7146,1872.0
2024-09-20 11:15:00,358.27,358.28,357.87,358.28,2331.0,347.8019,347.8116,347.4136,347.8116,2331.0
2024-09-20 11:20:00,358.12,358.12,358.08,358.1,300.0,347.6563,347.6563,347.6175,347.6369,300.0
2024-09-20 11:25:00,358.1,358.31,358.09,358.31,1200.0,347.6369,347.8408,347.6272,347.8408,1200.0
2024-09-20 11:30:00,358.32,358.57,357.92,358.57,2477.0,347.8505,348.0932,347.4622,348.0932,2477.0
2024-09-20 11:35:00,358.55,358.55,358.34,358.34,1063.0,348.0738,348.0738,347.8699,347.8699,1063.0
2024-09-20 11:40:00,358.33,358.64,358.33,358.64,1674.0,347.8602,348.1611,347.8602,348.1611,1674.0
2024-09-20 11:45:00,358.74,358.74,358.46,358.58,600.0,348.2582,348.2582,347.9864,348.1029,600.0
2024-09-20 11:50:00,358.33,358.33,358.32,358.33,400.0,347.8602,347.8602,347.8505,347.8602,400.0
2024-09-20 11:55:00,358.68,358.7,358.14,358.14,820.0,348.2,348.2194,347.6757,347.6757,820.0
2024-09-20 12:00:00,358.32,358.36,358.11,358.36,689.0,347.8505,347.8893,347.6466,347.8893,689.0
2024-09-20 12:05:00,358.1,358.23,357.68,357.83,1659.0,347.6369,347.7631,347.2292,347.3748,1659.0
2024-09-20 12:10:00,357.71,357.71,357.71,357.71,126.0,347.2583,347.2583,347.2583,347.2583,126.0
2024-09-20 12:15:00,357.98,357.98,357.69,357.69,457.0,347.5204,347.5204,347.2389,347.2389,457.0
2024-09-20 12:20:00,357.69,357.78,357.65,357.65,1051.0,347.2389,347.3263,347.2001,347.2001,1051.0
2024-09-20 12:25:00,357.63,357.63,357.62,357.63,410.0,347.1806,347.1806,347.1709,347.1806,410.0
2024-09-20 12:30:00,357.44,357.85,357.44,357.74,504.0,346.9962,347.3942,346.9962,347.2874,504.0
2024-09-20 12:35:00,357.98,358.32,357.84,358.32,5838.0,347.5204,347.8505,347.3845,347.8505,5838.0
2024-09-20 12:40:00,358.2,358.23,358.2,358.2,950.0,347.734,347.7631,347.734,347.734,950.0
2024-09-20 12:45:00,358.2,358.3,358.16,358.17,900.0,347.734,347.8311,347.6952,347.7049,900.0
2024-09-20 12:50:00,358.32,358.32,358.0,358.32,1950.0,347.8505,347.8505,347.5398,347.8505,1950.0
2024-09-20 12:55:00,358.32,358.32,358.32,358.32,0.0,347.8505,347.8505,347.8505,347.8505,0.0
2024-09-20 13:00:00,358.06,358.18,357.99,358.18,927.0,347.5981,347.7146,347.5301,347.7146,927.0
2024-09-20 13:05:00,358.14,358.52,358.14,358.52,1505.0,347.6757,348.0446,347.6757,348.0446,1505.0
2024-09-20 13:10:00,358.51,358.79,358.44,358.79,847.0,348.0349,348.3067,347.967,348.3067,847.0
2024-09-20 13:15:00,358.71,358.71,358.54,358.54,522.0,348.2291,348.2291,348.0641,348.0641,522.0
2024-09-20 13:20:00,358.53,358.59,358.47,358.59,800.0,348.0543,348.1126,347.9961,348.1126,800.0
2024-09-20 13:25:00,358.53,358.55,358.52,358.53,309.0,348.0543,348.0738,348.0446,348.0543,309.0
2024-09-20 13:30:00,358.41,358.51,358.25,358.34,3235.0,347.9379,348.0349,347.7825,347.8699,3235.0
2024-09-20 13:35:00,358.3,358.31,358.12,358.12,900.0,347.8311,347.8408,347.6563,347.6563,900.0
2024-09-20 13:40:00,358.24,358.25,358.0,358.11,1132.0,347.7728,347.7825,347.5398,347.6466,1132.0
2024-09-20 13:45:00,358.0,358.12,357.98,358.09,2813.0,347.5398,347.6563,347.5204,347.6272,2813.0
2024-09-20 13:50:00,358.09,358.19,357.97,358.0,12184.0,347.6272,347.7243,347.5107,347.5398,12184.0
2024-09-20 13:55:00,358.08,358.17,357.88,358.05,8520.0,347.6175,347.7049,347.4233,347.5884,8520.0
2024-09-20 14:00:00,358.01,358.01,357.61,357.66,5089.0,347.5495,347.5495,347.1612,347.2098,5089.0
2024-09-20 14:05:00,357.62,357.91,357.62,357.86,4125.0,347.1709,347.4525,347.1709,347.4039,4125.0
2024-09-20 14:10:00,357.8,358.05,357.78,358.01,4318.0,347.3457,347.5884,347.3263,347.5495,4318.0
2024-09-20 14:15:00,358.05,358.15,358.01,358.02,6037.0,347.5884,347.6854,347.5495,347.5592,6037.0
2024-09-20 14:20:00,358.1,358.53,357.94,358.53,7808.0,347.6369,348.0543,347.4816,348.0543,7808.0
2024-09-20 14:25:00,358.55,358.55,358.33,358.33,1223.0,348.0738,348.0738,347.8602,347.8602,1223.0
2024-09-20 14:30:00,358.17,358.24,357.98,358.12,2761.0,347.7049,347.7728,347.5204,347.6563,2761.0
2024-09-20 14:35:00,357.96,358.22,357.96,358.2,2948.0,347.501,347.7534,347.501,347.734,2948.0
2024-09-20 14:40:00,358.11,358.48,358.02,358.03,1188.0,347.6466,348.0058,347.5592,347.569,1188.0
2024-09-20 14:45:00,358.2,358.43,358.2,358.43,600.0,347.734,347.9573,347.734,347.9573,600.0
2024-09-20 14:50:00,358.13,358.37,357.96,357.97,2285.0,347.666,347.899,347.501,347.5107,2285.0
2024-09-20 14:55:00,358.0,358.35,357.98,358.3,13865.0,347.5398,347.8796,347.5204,347.8311,13865.0
2024-09-20 15:00:00,358.48,358.92,358.31,358.73,1255.0,348.0058,348.4329,347.8408,348.2485,1255.0
2024-09-20 15:05:00,359.15,359.15,358.78,358.78,1628.0,348.6562,348.6562,348.297,348.297,1628.0
2024-09-20 15:10:00,358.75,358.75,358.2,358.38,3823.0,348.2679,348.2679,347.734,347.9087,3823.0
2024-09-20 15:15:00,358.54,358.63,358.33,358.63,8005.0,348.0641,348.1514,347.8602,348.1514,8005.0
2024-09-20 15:20:00,358.73,359.13,358.63,359.0,4477.0,348.2485,348.6368,348.1514,348.5106,4477.0
2024-09-20 15:25:00,359.0,359.09,358.97,358.98,1505.0,348.5106,348.598,348.4815,348.4912,1505.0
2024-09-20 15:30:00,358.98,359.17,358.96,359.03,2928.0,348.4912,348.6756,348.4718,348.5397,2928.0
2024-09-20 15:35:00,359.01,359.59,358.78,359.37,10219.0,348.5203,349.0834,348.297,348.8698,10219.0
2024-09-20 15:40:00,359.32,359.86,359.3,359.8,5646.0,348.8213,349.3455,348.8018,349.2872,5646.0
2024-09-20 15:45:00,359.72,360.27,359.57,360.27,17247.0,349.2096,349.7435,349.064,349.7435,17247.0
2024-09-20 15:50:00,360.6,360.76,360.05,360.67,21497.0,350.0639,350.2192,349.5299,350.1318,21497.0
2024-09-20 15:55:00,360.59,361.69,360.29,361.45,108782.0,350.0542,351.122,349.7629,350.889,108782.0
2024-09-23 09:30:00,363.79,366.2,362.33,366.01,11996.0,353.1607,355.5002,351.7433,355.3158,11996.0
2024-09-23 09:35:00,363.52,363.85,363.01,363.02,800.0,352.8985,353.2189,352.4034,352.4132,800.0
2024-09-23 09:40:00,363.01,363.75,362.81,363.75,4471.0,352.4034,353.1218,352.2093,353.1218,4471.0
2024-09-23 09:45:00,363.36,365.19,362.96,363.21,2170.0,352.7432,354.5198,352.3549,352.5976,2170.0
2024-09-23 09:50:00,363.43,363.43,362.38,362.89,2355.0,352.8112,352.8112,351.7919,352.287,2355.0
2024-09-23 09:55:00,362.83,363.15,362.76,362.94,1900.0,352.2287,352.5394,352.1608,352.3355,1900.0
2024-09-23 10:00:00,362.93,363.38,362.55,363.33,3789.0,352.3258,352.7626,351.9569,352.7141,3789.0
2024-09-23 10:05:00,363.27,363.59,363.02,363.59,4467.0,352.6558,352.9665,352.4132,352.9665,4467.0
2024-09-23 10:10:00,363.55,363.72,363.05,363.25,1840.0,352.9277,353.0927,352.4423,352.6364,1840.0
2024-09-23 10:15:00,363.4,363.74,363.38,363.74,1209.0,352.7821,353.1121,352.7626,353.1121,1209.0
2024-09-23 10:20:00,363.76,364.3,363.59,363.77,1345.0,353.1315,353.6558,352.9665,353.1412,1345.0
2024-09-23 10:25:00,363.72,363.72,363.23,363.52,795.0,353.0927,353.0927,352.617,352.8985,795.0
2024-09-23 10:30:00,363.28,363.28,363.28,363.28,125.0,352.6656,352.6656,352.6656,352.6656,125.0
2024-09-23 10:35:00,364.01,364.31,364.01,364.19,1249.0,353.3742,353.6655,353.3742,353.549,1249.0
2024-09-23 10:40:00,364.33,364.47,364.33,364.35,1429.0,353.6849,353.8208,353.6849,353.7043,1429.0
2024-09-23 10:45:00,363.91,363.96,363.67,363.67,1148.0,353.2772,353.3257,353.0442,353.0442,1148.0
2024-09-23 10:50:00,363.37,363.38,363.04,363.05,1192.0,352.7529,352.7626,352.4326,352.4423,1192.0
2024-09-23 10:55:00,363.47,363.59,363.25,363.59,837.0,352.85,352.9665,352.6364,352.9665,837.0
2024-09-23 11:00:00,363.59,364.0,363.59,363.85,802.0,352.9665,353.3645,352.9665,353.2189,802.0
2024-09-23 11:05:00,363.7,363.77,363.52,363.52,569.0,353.0733,353.1412,352.8985,352.8985,569.0
2024-09-23 11:10:00,363.93,363.94,363.89,363.89,784.0,353.2966,353.3063,353.2577,353.2577,784.0
2024-09-23 11:15:00,364.0,364.13,363.92,363.92,1800.0,353.3645,353.4907,353.2869,353.2869,1800.0
2024-09-23 11:20:00,363.92,364.27,363.79,363.79,2237.0,353.2869,353.6266,353.1607,353.1607,2237.0
2024-09-23 11:25:00,363.79,364.16,363.75,364.16,6617.0,353.1607,353.5198,353.1218,353.5198,6617.0
2024-09-23 11:30:00,364.0,364.12,363.95,363.95,537.0,353.3645,353.481,353.316,353.316,537.0
2024-09-23 11:35:00,364.03,364.26,363.95,364.0,8026.0,353.3936,353.6169,353.316,353.3645,8026.0
2024-09-23 11:40:00,364.0,364.0,363.44,363.44,1058.0,353.3645,353.3645,352.8209,352.8209,1058.0
2024-09-23 11:45:00,363.44,363.86,363.44,363.86,1110.0,352.8209,353.2286,352.8209,353.2286,1110.0
2024-09-23 11:50:00,363.64,363.75,363.52,363.52,400.0,353.015,353.1218,352.8985,352.8985,400.0
2024-09-23 11:55:00,363.51,363.6,363.36,363.37,353.0,352.8888,352.9762,352.7432,352.7529,353.0
2024-09-23 12:00:00,363.38,363.73,363.38,363.47,621.0,352.7626,353.1024,352.7626,352.85,621.0
2024-09-23 12:05:00,363.75,363.91,363.41,363.77,942.0,353.1218,353.2772,352.7918,353.1412,942.0
2024-09-23 12:10:00,363.61,364.03,363.61,364.03,817.0,352.9859,353.3936,352.9859,353.3936,817.0
2024-09-23 12:15:00,363.64,363.83,363.43,363.75,1613.0,353.015,353.1995,352.8112,353.1218,1613.0
2024-09-23 12:20:00,363.67,363.89,363.34,363.89,1400.0,353.0442,353.2577,352.7238,353.2577,1400.0
2024-09-23 12:25:00,363.92,364.0,363.68,363.92,2903.0,353.2869,353.3645,353.0539,353.2869,2903.0
2024-09-23 12:30:00,363.73,364.04,363.39,363.62,22400.0,353.1024,353.4034,352.7723,352.9956,22400.0
2024-09-23 12:35:00,363.62,363.76,363.48,363.76,800.0,352.9956,353.1315,352.8597,353.1315,800.0
2024-09-23 12:40:00,363.89,364.0,363.64,363.74,1630.0,353.2577,353.3645,353.015,353.1121,1630.0
2024-09-23 12:45:00,363.6,363.68,363.33,363.33,1000.0,352.9762,353.0539,352.7141,352.7141,1000.0
2024-09-23 12:50:00,363.88,363.91,363.79,363.82,1221.0,353.248,353.2772,353.1607,353.1898,1221.0
2024-09-23 12:55:00,363.77,363.98,363.72,363.77,1227.0,353.1412,353.3451,353.0927,353.1412,1227.0
2024-09-23 13:00:00,363.61,363.76,363.1,363.76,3407.0,352.9859,353.1315,352.4908,353.1315,3407.0
2024-09-23 13:05:00,363.68,363.71,363.36,363.39,2638.0,353.0539,353.083,352.7432,352.7723,2638.0
2024-09-23 13:10:00,363.49,363.5,363.49,363.5,200.0,352.8694,352.8791,352.8694,352.8791,200.0
2024-09-23 13:15:00,363.49,363.58,363.28,363.57,1300.0,352.8694,352.9568,352.6656,352.9471,1300.0
2024-09-23 13:20:00,363.59,363.6,363.36,363.6,400.0,352.9665,352.9762,352.7432,352.9762,400.0
2024-09-23 13:25:00,363.6,363.71,363.25,363.65,1223.0,352.9762,353.083,352.6364,353.0247,1223.0
2024-09-23 13:30:00,363.7,363.8,363.58,363.8,405.0,353.0733,353.1704,352.9568,353.1704,405.0
2024-09-23 13:35:00,363.5,363.54,363.24,363.41,1000.0,352.8791,352.918,352.6267,352.7918,1000.0
2024-09-23 13:40:00,363.4,363.52,362.96,363.3,2254.0,352.7821,352.8985,352.3549,352.685,2254.0
2024-09-23 13:45:00,363.4,363.7,363.19,363.68,1125.0,352.7821,353.0733,352.5782,353.0539,1125.0
2024-09-23 13:50:00,363.7,363.7,363.48,363.49,1910.0,353.0733,353.0733,352.8597,352.8694,1910.0
2024-09-23 13:55:00,363.51,363.67,363.34,363.67,803.0,352.8888,353.0442,352.7238,353.0442,803.0
2024-09-23 14:00:00,363.56,363.57,363.22,363.29,2201.0,352.9374,352.9471,352.6073,352.6753,2201.0
2024-09-23 14:05:00,363.53,363.55,363.46,363.49,821.0,352.9083,352.9277,352.8403,352.8694,821.0
2024-09-23 14:10:00,363.34,363.64,363.27,363.4,2800.0,352.7238,353.015,352.6558,352.7821,2800.0
2024-09-23 14:15:00,363.24,363.45,363.21,363.44,2094.0,352.6267,352.8306,352.5976,352.8209,2094.0
2024-09-23 14:20:00,363.6,363.61,363.42,363.44,1893.0,352.9762,352.9859,352.8015,352.8209,1893.0
2024-09-23 14:25:00,363.43,363.47,363.43,363.46,600.0,352.8112,352.85,352.8112,352.8403,600.0
2024-09-23 14:30:00,363.49,363.52,363.37,363.49,600.0,352.8694,352.8985,352.7529,352.8694,600.0
2024-09-23 14:35:00,363.38,363.55,363.31,363.42,2323.0,352.7626,352.9277,352.6947,352.8015,2323.0
2024-09-23 14:40:00,363.52,363.8,363.46,363.67,5066.0,352.8985,353.1704,352.8403,353.0442,5066.0
2024-09-23 14:45:00,363.63,363.63,363.43,363.45,2000.0,353.0053,353.0053,352.8112,352.8306,2000.0
2024-09-23 14:50:00,363.46,363.46,363.37,363.37,1000.0,352.8403,352.8403,352.7529,352.7529,1000.0
2024-09-23 14:55:00,363.35,363.39,363.35,363.38,400.0,352.7335,352.7723,352.7335,352.7626,400.0
2024-09-23 15:00:00,363.44,363.52,363.14,363.15,2800.0,352.8209,352.8985,352.5296,352.5394,2800.0
2024-09-23 15:05:00,363.12,363.27,363.1,363.22,1900.0,352.5102,352.6558,352.4908,352.6073,1900.0
2024-09-23 15:10:00,363.21,363.31,363.21,363.28,1868.0,352.5976,352.6947,352.5976,352.6656,1868.0
2024-09-23 15:15:00,363.28,363.28,363.14,363.2,608.0,352.6656,352.6656,352.5296,352.5879,608.0
2024-09-23 15:20:00,363.31,363.46,363.26,363.45,4612.0,352.6947,352.8403,352.6461,352.8306,4612.0
2024-09-23 15:25:00,363.43,363.59,363.42,363.49,1832.0,352.8112,352.9665,352.8015,352.8694,1832.0
2024-09-23 15:30:00,363.59,363.6,363.05,363.05,55954.0,352.9665,352.9762,352.4423,352.4423,55954.0
2024-09-23 15:35:00,362.99,364.11,362.95,364.11,5952.0,352.384,353.4713,352.3452,353.4713,5952.0
2024-09-23 15:40:00,363.73,363.82,363.35,363.35,1000.0,353.1024,353.1898,352.7335,352.7335,1000.0
2024-09-23 15:45:00,363.48,363.98,363.23,363.42,2489.0,352.8597,353.3451,352.617,352.8015,2489.0
2024-09-23 15:50:00,363.12,364.49,363.12,364.05,7318.0,352.5102,353.8402,352.5102,353.4131,7318.0
2024-09-23 15:55:00,364.25,365.24,363.98,365.01,39804.0,353.6072,354.5683,353.3451,354.345,39804.0
2024-09-24 09:30:00,361.89,366.8,361.89,362.18,5903.0,351.3162,356.0827,351.3162,351.5977,5903.0
2024-09-24 09:35:00,362.4,362.41,362.4,362.4,100.0,351.8113,351.821,351.8113,351.8113,100.0
2024-09-24 09:40:00,362.57,363.89,362.54,363.24,2130.0,351.9763,353.2577,351.9472,352.6267,2130.0
2024-09-24 09:45:00,363.49,364.78,363.48,363.97,2825.0,352.8694,354.1217,352.8597,353.3354,2825.0
2024-09-24 09:50:00,363.46,363.46,362.95,362.95,250.0,352.8403,352.8403,352.3452,352.3452,250.0
2024-09-24 09:55:00,363.32,363.35,362.26,362.26,1975.0,352.7044,352.7335,351.6754,351.6754,1975.0
2024-09-24 10:00:00,362.2,362.29,361.18,361.95,2705.0,351.6171,351.7045,350.6269,351.3744,2705.0
2024-09-24 10:05:00,362.03,362.57,362.02,362.57,809.0,351.4521,351.9763,351.4424,351.9763,809.0
2024-09-24 10:10:00,362.57,363.1,362.37,362.57,2030.0,351.9763,352.4908,351.7821,351.9763,2030.0
2024-09-24 10:15:00,362.57,362.69,362.21,362.54,1030.0,351.9763,352.0928,351.6268,351.9472,1030.0
2024-09-24 10:20:00,362.67,363.14,362.62,363.14,3610.0,352.0734,352.5296,352.0248,352.5296,3610.0
2024-09-24 10:25:00,363.11,363.75,363.11,363.66,3577.0,352.5005,353.1218,352.5005,353.0345,3577.0
2024-09-24 10:30:00,363.66,364.42,363.65,364.42,2002.0,353.0345,353.7722,353.0247,353.7722,2002.0
2024-09-24 10:35:00,364.41,364.47,364.27,364.46,3897.0,353.7625,353.8208,353.6266,353.8111,3897.0
2024-09-24 10:40:00,364.46,364.65,364.34,364.34,4925.0,353.8111,353.9955,353.6946,353.6946,4925.0
2024-09-24 10:45:00,363.7,363.7,363.63,363.67,700.0,353.0733,353.0733,353.0053,353.0442,700.0
2024-09-24 10:50:00,363.43,363.7,363.29,363.69,1604.0,352.8112,353.0733,352.6753,353.0636,1604.0
2024-09-24 10:55:00,363.7,363.97,363.68,363.86,4607.0,353.0733,353.3354,353.0539,353.2286,4607.0
2024-09-24 11:00:00,363.86,363.94,363.51,363.51,3500.0,353.2286,353.3063,352.8888,352.8888,3500.0
2024-09-24 11:05:00,363.18,363.71,363.18,363.48,1020.0,352.5685,353.083,352.5685,352.8597,1020.0
2024-09-24 11:10:00,363.59,363.81,363.55,363.81,400.0,352.9665,353.1801,352.9277,353.1801,400.0
2024-09-24 11:15:00,363.63,363.83,363.31,363.43,600.0,353.0053,353.1995,352.6947,352.8112,600.0
2024-09-24 11:20:00,363.51,363.52,362.87,362.87,669.0,352.8888,352.8985,352.2675,352.2675,669.0
2024-09-24 11:25:00,363.13,363.13,362.81,362.86,314.0,352.5199,352.5199,352.2093,352.2578,314.0
2024-09-24 11:30:00,362.88,363.04,362.74,362.74,1288.0,352.2772,352.4326,352.1413,352.1413,1288.0
2024-09-24 11:35:00,362.66,362.86,362.05,362.5,4766.0,352.0637,352.2578,351.4715,351.9083,4766.0
2024-09-24 11:40:00,362.38,362.46,362.25,362.46,5000.0,351.7919,351.8695,351.6657,351.8695,5000.0
2024-09-24 11:45:00,362.15,362.38,362.05,362.38,1909.0,351.5686,351.7919,351.4715,351.7919,1909.0
2024-09-24 11:50:00,362.66,362.7,362.37,362.7,1546.0,352.0637,352.1025,351.7821,352.1025,1546.0
2024-09-24 11:55:00,362.63,362.81,362.6,362.81,415.0,352.0345,352.2093,352.0054,352.2093,415.0
2024-09-24 12:00:00,362.55,362.55,362.12,362.54,2789.0,351.9569,351.9569,351.5395,351.9472,2789.0
2024-09-24 12:05:00,362.53,362.65,362.28,362.59,807.0,351.9375,352.054,351.6948,351.9957,807.0
2024-09-24 12:10:00,362.33,362.58,362.28,362.29,732.0,351.7433,351.986,351.6948,351.7045,732.0
2024-09-24 12:15:00,362.36,362.65,362.36,362.6,1100.0,351.7724,352.054,351.7724,352.0054,1100.0
2024-09-24 12:20:00,362.61,362.95,362.58,362.87,2043.0,352.0151,352.3452,351.986,352.2675,2043.0
2024-09-24 12:25:00,362.94,362.95,362.91,362.92,200.0,352.3355,352.3452,352.3064,352.3161,200.0
2024-09-24 12:30:00,362.68,362.9,362.68,362.9,609.0,352.0831,352.2967,352.0831,352.2967,609.0
2024-09-24 12:35:00,362.9,363.17,362.84,362.85,448.0,352.2967,352.5588,352.2384,352.2481,448.0
2024-09-24 12:40:00,362.74,362.88,362.61,362.61,800.0,352.1413,352.2772,352.0151,352.0151,800.0
2024-09-24 12:45:00,362.23,362.74,362.23,362.23,3425.0,351.6462,352.1413,351.6462,351.6462,3425.0
2024-09-24 12:50:00,362.62,362.87,362.61,362.74,1626.0,352.0248,352.2675,352.0151,352.1413,1626.0
2024-09-24 12:55:00,362.67,362.7,362.55,362.55,635.0,352.0734,352.1025,351.9569,351.9569,635.0
2024-09-24 13:00:00,362.69,362.81,362.61,362.67,800.0,352.0928,352.2093,352.0151,352.0734,800.0
2024-09-24 13:05:00,362.59,362.75,362.59,362.62,1906.0,351.9957,352.151,351.9957,352.0248,1906.0
2024-09-24 13:10:00,362.72,362.91,362.72,362.88,2022.0,352.1219,352.3064,352.1219,352.2772,2022.0
2024-09-24 13:15:00,362.81,362.84,362.62,362.62,1070.0,352.2093,352.2384,352.0248,352.0248,1070.0
2024-09-24 13:20:00,362.6,362.63,362.6,362.6,850.0,352.0054,352.0345,352.0054,352.0054,850.0
2024-09-24 13:25:00,362.5,362.52,362.45,362.45,300.0,351.9083,351.9278,351.8598,351.8598,300.0
2024-09-24 13:30:00,362.33,362.75,362.33,362.49,2350.0,351.7433,352.151,351.7433,351.8986,2350.0
2024-09-24 13:35:00,362.44,362.65,362.44,362.5,1452.0,351.8501,352.054,351.8501,351.9083,1452.0
2024-09-24 13:40:00,362.5,362.5,362.44,362.5,1410.0,351.9083,351.9083,351.8501,351.9083,1410.0
2024-09-24 13:45:00,362.37,362.76,362.37,362.48,4877.0,351.7821,352.1608,351.7821,351.8889,4877.0
2024-09-24 13:50:00,362.37,362.37,362.37,362.37,545.0,351.7821,351.7821,351.7821,351.7821,545.0
2024-09-24 13:55:00,362.28,362.56,362.09,362.47,4251.0,351.6948,351.9666,351.5103,351.8792,4251.0
2024-09-24 14:00:00,362.34,362.72,362.34,362.62,1828.0,351.753,352.1219,351.753,352.0248,1828.0
2024-09-24 14:05:00,362.54,362.63,362.35,362.35,400.0,351.9472,352.0345,351.7627,351.7627,400.0
2024-09-24 14:10:00,362.32,362.4,362.27,362.35,3025.0,351.7336,351.8113,351.6851,351.7627,3025.0
2024-09-24 14:15:00,362.14,362.41,362.06,362.32,2970.0,351.5589,351.821,351.4812,351.7336,2970.0
2024-09-24 14:20:00,362.33,362.33,362.04,362.11,1600.0,351.7433,351.7433,351.4618,351.5297,1600.0
2024-09-24 14:25:00,362.17,362.58,362.12,362.58,2219.0,351.588,351.986,351.5395,351.986,2219.0
2024-09-24 14:30:00,362.47,362.47,362.29,362.29,1000.0,351.8792,351.8792,351.7045,351.7045,1000.0
2024-09-24 14:35:00,362.28,362.51,362.27,362.37,1810.0,351.6948,351.9181,351.6851,351.7821,1810.0
2024-09-24 14:40:00,362.54,362.54,362.44,362.53,820.0,351.9472,351.9472,351.8501,351.9375,820.0
2024-09-24 14:45:00,362.69,362.69,362.55,362.55,1002.0,352.0928,352.0928,351.9569,351.9569,1002.0
2024-09-24 14:50:00,362.4,362.4,362.29,362.29,960.0,351.8113,351.8113,351.7045,351.7045,960.0
2024-09-24 14:55:00,362.06,362.37,362.06,362.17,1648.0,351.4812,351.7821,351.4812,351.588,1648.0
2024-09-24 15:00:00,362.08,362.21,361.9,362.18,1364.0,351.5006,351.6268,351.3259,351.5977,1364.0
2024-09-24 15:05:00,362.22,362.22,361.91,361.99,3559.0,351.6365,351.6365,351.3356,351.4132,3559.0
2024-09-24 15:10:00,361.99,362.56,361.98,362.55,4703.0,351.4132,351.9666,351.4035,351.9569,4703.0
2024-09-24 15:15:00,362.53,362.72,362.41,362.72,1185.0,351.9375,352.1219,351.821,352.1219,1185.0
2024-09-24 15:20:00,362.53,362.72,362.5,362.5,900.0,351.9375,352.1219,351.9083,351.9083,900.0
2024-09-24 15:25:00,362.58,362.79,362.58,362.75,766.0,351.986,352.1899,351.986,352.151,766.0
2024-09-24 15:30:00,362.62,362.62,362.43,362.43,1172.0,352.0248,352.0248,351.8404,351.8404,1172.0
2024-09-24 15:35:00,362.61,362.61,362.26,362.26,3956.0,352.0151,352.0151,351.6754,351.6754,3956.0
2024-09-24 15:40:00,362.3,362.75,362.29,362.6,4962.0,351.7142,352.151,351.7045,352.0054,4962.0
2024-09-24 15:45:00,362.46,362.62,362.34,362.44,5757.0,351.8695,352.0248,351.753,351.8501,5757.0
2024-09-24 15:50:00,362.46,362.61,361.95,362.43,11947.0,351.8695,352.0151,351.3744,351.8404,11947.0
2024-09-24 15:55:00,362.41,362.41,361.94,361.97,42104.0,351.821,351.821,351.3647,351.3938,42104.0
2024-09-25 09:30:00,362.66,362.66,361.8,361.81,5963.0,352.0637,352.0637,351.2288,351.2385,5963.0
2024-09-25 09:35:00,362.26,362.26,361.96,362.02,500.0,351.6754,351.6754,351.3841,351.4424,500.0
2024-09-25 09:40:00,362.11,362.11,362.1,362.11,100.0,351.5297,351.5297,351.52,351.5297,100.0
2024-09-25 09:45:00,362.88,362.89,362.88,362.88,100.0,352.2772,352.287,352.2772,352.2772,100.0
2024-09-25 09:50:00,362.88,362.98,361.59,361.59,1620.0,352.2772,352.3743,351.0249,351.0249,1620.0
2024-09-25 09:55:00,361.19,361.75,361.19,361.75,2214.0,350.6366,351.1803,350.6366,351.1803,2214.0
2024-09-25 10:00:00,361.75,362.22,361.69,361.89,1919.0,351.1803,351.6365,351.122,351.3162,1919.0
2024-09-25 10:05:00,361.21,362.13,361.21,362.0,3409.0,350.656,351.5492,350.656,351.423,3409.0
2024-09-25 10:10:00,361.8,361.89,361.58,361.76,2407.0,351.2288,351.3162,351.0152,351.19,2407.0
2024-09-25 10:15:00,362.28,362.53,361.82,362.4,796.0,351.6948,351.9375,351.2482,351.8113,796.0
2024-09-25 10:20:00,362.57,362.57,362.14,362.34,400.0,351.9763,351.9763,351.5589,351.753,400.0
2024-09-25 10:25:00,362.12,362.52,362.1,362.47,925.0,351.5395,351.9278,351.52,351.8792,925.0
2024-09-25 10:30:00,362.31,362.37,362.03,362.37,2538.0,351.7239,351.7821,351.4521,351.7821,2538.0
2024-09-25 10:35:00,362.36,362.65,362.36,362.42,1000.0,351.7724,352.054,351.7724,351.8307,1000.0
2024-09-25 10:40:00,362.55,362.55,362.41,362.42,200.0,351.9569,351.9569,351.821,351.8307,200.0
2024-09-25 10:45:00,362.42,362.42,361.24,361.24,2134.0,351.8307,351.8307,350.6852,350.6852,2134.0
2024-09-25 10:50:00,361.69,362.22,361.69,362.13,1054.0,351.122,351.6365,351.122,351.5492,1054.0
2024-09-25 10:55:00,362.29,362.52,362.08,362.44,600.0,351.7045,351.9278,351.5006,351.8501,600.0
2024-09-25 11:00:00,362.44,362.44,362.44,362.44,0.0,351.8501,351.8501,351.8501,351.8501,0.0
2024-09-25 11:05:00,362.32,362.33,361.96,361.96,872.0,351.7336,351.7433,351.3841,351.3841,872.0
2024-09-25 11:10:00,362.63,362.63,362.32,362.38,1237.0,352.0345,352.0345,351.7336,351.7919,1237.0
2024-09-25 11:15:00,362.64,362.64,362.64,362.64,100.0,352.0443,352.0443,352.0443,352.0443,100.0
2024-09-25 11:20:00,362.34,362.58,361.99,361.99,695.0,351.753,351.986,351.4132,351.4132,695.0
2024-09-25 11:25:00,362.32,362.51,362.0,362.51,3247.0,351.7336,351.9181,351.423,351.9181,3247.0
2024-09-25 11:30:00,362.19,362.2,361.94,362.13,1234.0,351.6074,351.6171,351.3647,351.5492,1234.0
2024-09-25 11:35:00,362.32,362.32,362.0,362.15,559.0,351.7336,351.7336,351.423,351.5686,559.0
2024-09-25 11:40:00,362.11,362.45,362.11,362.44,1500.0,351.5297,351.8598,351.5297,351.8501,1500.0
2024-09-25 11:45:00,362.55,362.73,362.55,362.73,810.0,351.9569,352.1316,351.9569,352.1316,810.0
2024-09-25 11:50:00,362.56,362.7,362.37,362.7,1650.0,351.9666,352.1025,351.7821,352.1025,1650.0
2024-09-25 11:55:00,362.45,362.9,362.45,362.69,2549.0,351.8598,352.2967,351.8598,352.0928,2549.0
2024-09-25 12:00:00,362.77,363.08,362.77,363.05,2216.0,352.1705,352.4714,352.1705,352.4423,2216.0
2024-09-25 12:05:00,362.9,363.12,362.9,363.12,500.0,352.2967,352.5102,352.2967,352.5102,500.0
2024-09-25 12:10:00,362.9,362.9,362.74,362.74,410.0,352.2967,352.2967,352.1413,352.1413,410.0
2024-09-25 12:15:00,362.47,362.55,362.26,362.26,400.0,351.8792,351.9569,351.6754,351.6754,400.0
2024-09-25 12:20:00,362.05,362.19,362.04,362.19,500.0,351.4715,351.6074,351.4618,351.6074,500.0
2024-09-25 12:25:00,362.07,362.07,362.07,362.07,100.0,351.4909,351.4909,351.4909,351.4909,100.0
2024-09-25 12:30:00,361.88,362.22,361.88,362.22,1225.0,351.3065,351.6365,351.3065,351.6365,1225.0
2024-09-25 12:35:00,362.23,362.31,362.21,362.26,1434.0,351.6462,351.7239,351.6268,351.6754,1434.0
2024-09-25 12:40:00,362.39,362.39,362.39,362.39,100.0,351.8016,351.8016,351.8016,351.8016,100.0
2024-09-25 12:45:00,362.25,362.25,362.24,362.24,400.0,351.6657,351.6657,351.6559,351.6559,400.0
2024-09-25 12:50:00,362.23,362.58,362.22,362.22,1450.0,351.6462,351.986,351.6365,351.6365,1450.0
2024-09-25 12:55:00,362.18,362.18,361.25,361.25,2691.0,351.5977,351.5977,350.6949,350.6949,2691.0
2024-09-25 13:00:00,361.23,361.23,360.9,360.91,4432.0,350.6755,350.6755,350.3551,350.3648,4432.0
2024-09-25 13:05:00,360.82,360.82,360.62,360.68,600.0,350.2774,350.2774,350.0833,350.1415,600.0
2024-09-25 13:10:00,360.8,360.8,360.37,360.37,300.0,350.258,350.258,349.8406,349.8406,300.0
2024-09-25 13:15:00,360.52,360.52,360.27,360.3,716.0,349.9862,349.9862,349.7435,349.7726,716.0
2024-09-25 13:20:00,360.47,360.47,360.47,360.47,100.0,349.9377,349.9377,349.9377,349.9377,100.0
2024-09-25 13:25:00,360.63,360.63,360.23,360.24,1269.0,350.093,350.093,349.7047,349.7144,1269.0
2024-09-25 13:30:00,359.88,359.88,359.5,359.5,1844.0,349.3649,349.3649,348.996,348.996,1844.0
2024-09-25 13:35:00,359.36,359.36,359.02,359.02,2730.0,348.8601,348.8601,348.53,348.53,2730.0
2024-09-25 13:40:00,359.14,359.24,358.86,359.0,5951.0,348.6465,348.7436,348.3747,348.5106,5951.0
2024-09-25 13:45:00,358.76,359.47,358.76,359.35,4987.0,348.2776,348.9669,348.2776,348.8504,4987.0
2024-09-25 13:50:00,359.21,359.57,359.2,359.36,9482.0,348.7145,349.064,348.7048,348.8601,9482.0
2024-09-25 13:55:00,359.5,359.71,359.24,359.71,38542.0,348.996,349.1999,348.7436,349.1999,38542.0
2024-09-25 14:00:00,359.93,359.93,359.59,359.83,21463.0,349.4134,349.4134,349.0834,349.3164,21463.0
2024-09-25 14:05:00,359.88,359.88,359.52,359.52,600.0,349.3649,349.3649,349.0154,349.0154,600.0
2024-09-25 14:10:00,359.65,359.65,359.5,359.5,139058.0,349.1416,349.1416,348.996,348.996,139058.0
2024-09-25 14:15:00,359.61,360.09,359.44,360.09,1914.0,349.1028,349.5688,348.9378,349.5688,1914.0
2024-09-25 14:20:00,359.9,359.95,359.62,359.62,850.0,349.3843,349.4329,349.1125,349.1125,850.0
2024-09-25 14:25:00,359.87,359.91,359.64,359.91,450.0,349.3552,349.394,349.1319,349.394,450.0
2024-09-25 14:30:00,359.92,360.08,359.82,359.82,700.0,349.4037,349.5591,349.3067,349.3067,700.0
2024-09-25 14:35:00,359.87,359.95,359.86,359.93,2205.0,349.3552,349.4329,349.3455,349.4134,2205.0
2024-09-25 14:40:00,359.72,359.8,359.71,359.8,960.0,349.2096,349.2872,349.1999,349.2872,960.0
2024-09-25 14:45:00,359.66,359.66,359.56,359.56,300.0,349.1513,349.1513,349.0542,349.0542,300.0
2024-09-25 14:50:00,359.3,359.86,359.3,359.69,1150.0,348.8018,349.3455,348.8018,349.1805,1150.0
2024-09-25 14:55:00,359.72,360.29,359.71,360.29,2661.0,349.2096,349.7629,349.1999,349.7629,2661.0
2024-09-25 15:00:00,360.1,360.29,360.1,360.19,686.0,349.5785,349.7629,349.5785,349.6658,686.0
2024-09-25 15:05:00,360.34,360.48,360.33,360.48,250.0,349.8115,349.9474,349.8018,349.9474,250.0
2024-09-25 15:10:00,360.36,360.36,359.79,360.0,1252.0,349.8309,349.8309,349.2775,349.4814,1252.0
2024-09-25 15:15:00,360.0,360.0,360.0,360.0,0.0,349.4814,349.4814,349.4814,349.4814,0.0
2024-09-25 15:20:00,359.97,359.97,359.6,359.63,1950.0,349.4523,349.4523,349.0931,349.1222,1950.0
2024-09-25 15:25:00,359.63,359.69,359.47,359.61,855.0,349.1222,349.1805,348.9669,349.1028,855.0
2024-09-25 15:30:00,359.47,359.47,359.0,359.23,3212.0,348.9669,348.9669,348.5106,348.7339,3212.0
2024-09-25 15:35:00,359.25,359.25,358.14,358.29,2671.0,348.7533,348.7533,347.6757,347.8214,2671.0
2024-09-25 15:40:00,358.26,358.62,358.09,358.52,4899.0,347.7922,348.1417,347.6272,348.0446,4899.0
2024-09-25 15:45:00,358.42,358.75,358.24,358.26,3175.0,347.9476,348.2679,347.7728,347.7922,3175.0
2024-09-25 15:50:00,358.28,359.19,358.25,359.04,13607.0,347.8116,348.6951,347.7825,348.5494,13607.0
2024-09-25 15:55:00,359.17,360.12,359.08,359.7,32585.0,348.6756,349.5979,348.5883,349.1902,32585.0
2024-09-26 09:30:00,359.5,360.24,357.92,358.41,7657.0,348.996,349.7144,347.4622,347.9379,7657.0
2024-09-26 09:35:00,358.41,358.41,357.79,357.79,300.0,347.9379,347.9379,347.336,347.336,300.0
2024-09-26 09:40:00,357.4,358.32,356.19,356.42,2466.0,346.9574,347.8505,345.7827,346.006,2466.0
2024-09-26 09:45:00,355.84,357.1,355.7,357.1,3230.0,345.4429,346.6661,345.307,346.6661,3230.0
2024-09-26 09:50:00,356.55,357.36,356.55,357.36,250.0,346.1322,346.9185,346.1322,346.9185,250.0
2024-09-26 09:55:00,357.6,358.18,357.17,358.18,1050.0,347.1515,347.7146,346.7341,347.7146,1050.0
2024-09-26 10:00:00,357.99,358.03,356.82,356.87,2752.0,347.5301,347.569,346.3943,346.4428,2752.0
2024-09-26 10:05:00,356.87,356.87,355.57,355.58,1189.0,346.4428,346.4428,345.1808,345.1905,1189.0
2024-09-26 10:10:00,356.28,357.32,356.08,356.94,3648.0,345.8701,346.8797,345.6759,346.5108,3648.0
2024-09-26 10:15:00,356.48,358.17,356.48,357.29,4273.0,346.0642,347.7049,346.0642,346.8506,4273.0
2024-09-26 10:20:00,358.35,358.35,357.0,357.0,1300.0,347.8796,347.8796,346.569,346.569,1300.0
2024-09-26 10:25:00,356.83,357.24,356.83,357.24,2563.0,346.404,346.802,346.404,346.802,2563.0
2024-09-26 10:30:00,357.24,357.69,356.94,357.69,2883.0,346.802,347.2389,346.5108,347.2389,2883.0
2024-09-26 10:35:00,357.34,357.8,357.34,357.69,400.0,346.8991,347.3457,346.8991,347.2389,400.0
2024-09-26 10:40:00,357.97,357.97,357.58,357.59,500.0,347.5107,347.5107,347.1321,347.1418,500.0
2024-09-26 10:45:00,357.37,358.12,357.36,358.11,1119.0,346.9282,347.6563,346.9185,347.6466,1119.0
2024-09-26 10:50:00,358.14,358.7,358.14,358.65,4639.0,347.6757,348.2194,347.6757,348.1708,4639.0
2024-09-26 10:55:00,358.53,358.64,358.28,358.52,1707.0,348.0543,348.1611,347.8116,348.0446,1707.0
2024-09-26 11:00:00,358.47,358.85,358.26,358.45,2173.0,347.9961,348.365,347.7922,347.9767,2173.0
2024-09-26 11:05:00,358.45,358.48,357.87,357.87,700.0,347.9767,348.0058,347.4136,347.4136,700.0
2024-09-26 11:10:00,358.08,358.08,357.43,357.43,785.0,347.6175,347.6175,346.9865,346.9865,785.0
2024-09-26 11:15:00,357.75,357.92,357.43,357.92,2627.0,347.2971,347.4622,346.9865,347.4622,2627.0
2024-09-26 11:20:00,357.92,357.92,357.83,357.83,1300.0,347.4622,347.4622,347.3748,347.3748,1300.0
2024-09-26 11:25:00,357.48,357.65,357.0,357.16,700.0,347.035,347.2001,346.569,346.7244,700.0
2024-09-26 11:30:00,357.19,357.2,357.18,357.2,300.0,346.7535,346.7632,346.7438,346.7632,300.0
2024-09-26 11:35:00,357.0,357.3,356.9,357.12,4224.0,346.569,346.8603,346.472,346.6855,4224.0
2024-09-26 11:40:00,357.19,357.39,356.97,357.13,2929.0,346.7535,346.9477,346.5399,346.6953,2929.0
2024-09-26 11:45:00,356.97,357.26,356.93,357.06,1176.0,346.5399,346.8215,346.5011,346.6273,1176.0
2024-09-26 11:50:00,357.0,357.2,356.83,357.06,1300.0,346.569,346.7632,346.404,346.6273,1300.0
2024-09-26 11:55:00,356.99,357.14,356.73,356.99,7522.0,346.5593,346.705,346.3069,346.5593,7522.0
2024-09-26 12:00:00,356.99,357.05,356.45,356.7,26670.0,346.5593,346.6176,346.0351,346.2778,26670.0
2024-09-26 12:05:00,356.97,357.02,356.83,356.84,2039.0,346.5399,346.5885,346.404,346.4137,2039.0
2024-09-26 12:10:00,356.98,357.46,356.98,357.13,1343.0,346.5496,347.0156,346.5496,346.6953,1343.0
2024-09-26 12:15:00,356.95,357.19,356.72,357.19,11972.0,346.5205,346.7535,346.2972,346.7535,11972.0
2024-09-26 12:20:00,357.44,357.44,357.09,357.12,703.0,346.9962,346.9962,346.6564,346.6855,703.0
2024-09-26 12:25:00,357.0,357.0,356.17,356.33,14093.0,346.569,346.569,345.7633,345.9186,14093.0
2024-09-26 12:30:00,356.1,356.4,356.0,356.38,1500.0,345.6953,345.9866,345.5983,345.9672,1500.0
2024-09-26 12:35:00,356.56,356.95,356.56,356.64,522.0,346.1419,346.5205,346.1419,346.2196,522.0
2024-09-26 12:40:00,356.28,356.33,356.28,356.33,200.0,345.8701,345.9186,345.8701,345.9186,200.0
2024-09-26 12:45:00,356.25,356.8,356.25,356.46,800.0,345.841,346.3749,345.841,346.0448,800.0
2024-09-26 12:50:00,356.97,356.97,356.73,356.74,1900.0,346.5399,346.5399,346.3069,346.3166,1900.0
2024-09-26 12:55:00,356.52,356.53,356.47,356.5,800.0,346.1031,346.1128,346.0545,346.0837,800.0
2024-09-26 13:00:00,356.5,356.51,356.31,356.31,500.0,346.0837,346.0934,345.8992,345.8992,500.0
2024-09-26 13:05:00,356.81,357.14,356.58,357.12,2867.0,346.3846,346.705,346.1613,346.6855,2867.0
2024-09-26 13:10:00,356.9,357.28,356.89,357.06,2348.0,346.472,346.8409,346.4623,346.6273,2348.0
2024-09-26 13:15:00,357.0,357.41,357.0,357.41,2438.0,346.569,346.9671,346.569,346.9671,2438.0
2024-09-26 13:20:00,357.74,358.06,357.67,357.77,1764.0,347.2874,347.5981,347.2195,347.3166,1764.0
2024-09-26 13:25:00,357.71,357.91,357.71,357.87,833.0,347.2583,347.4525,347.2583,347.4136,833.0
2024-09-26 13:30:00,357.87,357.87,357.74,357.85,579.0,347.4136,347.4136,347.2874,347.3942,579.0
2024-09-26 13:35:00,357.82,358.14,357.81,357.82,561.0,347.3651,347.6757,347.3554,347.3651,561.0
2024-09-26 13:40:00,358.34,358.34,357.81,358.21,700.0,347.8699,347.8699,347.3554,347.7437,700.0
2024-09-26 13:45:00,358.01,358.18,357.6,358.18,863.0,347.5495,347.7146,347.1515,347.7146,863.0
2024-09-26 13:50:00,357.98,358.23,357.97,358.23,200.0,347.5204,347.7631,347.5107,347.7631,200.0
2024-09-26 13:55:00,358.01,358.17,357.92,358.13,1615.0,347.5495,347.7049,347.4622,347.666,1615.0
2024-09-26 14:00:00,358.14,358.27,357.89,358.27,1200.0,347.6757,347.8019,347.433,347.8019,1200.0
2024-09-26 14:05:00,358.55,358.55,358.16,358.16,668.0,348.0738,348.0738,347.6952,347.6952,668.0
2024-09-26 14:10:00,358.35,358.35,357.98,358.22,600.0,347.8796,347.8796,347.5204,347.7534,600.0
2024-09-26 14:15:00,358.22,358.22,357.72,357.96,1448.0,347.7534,347.7534,347.268,347.501,1448.0
2024-09-26 14:20:00,357.98,357.98,357.68,357.68,912.0,347.5204,347.5204,347.2292,347.2292,912.0
2024-09-26 14:25:00,357.63,357.68,357.63,357.68,200.0,347.1806,347.2292,347.1806,347.2292,200.0
2024-09-26 14:30:00,357.22,357.51,356.99,357.51,2044.0,346.7826,347.0641,346.5593,347.0641,2044.0
2024-09-26 14:35:00,357.44,357.45,357.44,357.44,212.0,346.9962,347.0059,346.9962,346.9962,212.0
2024-09-26 14:40:00,357.2,357.23,357.2,357.22,666.0,346.7632,346.7923,346.7632,346.7826,666.0
2024-09-26 14:45:00,357.32,357.33,357.0,357.33,311.0,346.8797,346.8894,346.569,346.8894,311.0
2024-09-26 14:50:00,357.17,357.17,356.84,357.06,1541.0,346.7341,346.7341,346.4137,346.6273,1541.0
2024-09-26 14:55:00,357.0,357.46,357.0,357.44,1622.0,346.569,347.0156,346.569,346.9962,1622.0
2024-09-26 15:00:00,357.47,357.68,357.46,357.63,1729.0,347.0253,347.2292,347.0156,347.1806,1729.0
2024-09-26 15:05:00,357.27,357.29,357.2,357.2,720.0,346.8312,346.8506,346.7632,346.7632,720.0
2024-09-26 15:10:00,357.0,357.26,356.85,356.85,1027.0,346.569,346.8215,346.4234,346.4234,1027.0
2024-09-26 15:15:00,357.0,357.1,356.94,357.0,1054.0,346.569,346.6661,346.5108,346.569,1054.0
2024-09-26 15:20:00,357.0,357.16,356.9,356.99,8428.0,346.569,346.7244,346.472,346.5593,8428.0
2024-09-26 15:25:00,357.0,357.24,356.46,357.24,19456.0,346.569,346.802,346.0448,346.802,19456.0
2024-09-26 15:30:00,357.24,357.29,356.12,356.12,8838.0,346.802,346.8506,345.7148,345.7148,8838.0
2024-09-26 15:35:00,356.11,356.18,355.77,355.77,600.0,345.7051,345.773,345.375,345.375,600.0
2024-09-26 15:40:00,355.77,356.44,355.76,356.18,3177.0,345.375,346.0254,345.3653,345.773,3177.0
2024-09-26 15:45:00,356.43,356.91,356.38,356.65,4891.0,346.0157,346.4817,345.9672,346.2293,4891.0
2024-09-26 15:50:00,356.44,356.96,356.16,356.17,16232.0,346.0254,346.5302,345.7536,345.7633,16232.0
2024-09-26 15:55:00,356.18,357.1,356.15,356.55,105639.0,345.773,346.6661,345.7439,346.1322,105639.0
2024-09-27 09:30:00,358.28,359.14,357.88,358.24,6090.0,347.8116,348.6465,347.4233,347.7728,6090.0
2024-09-27 09:35:00,358.0,358.95,357.61,357.61,4592.0,347.5398,348.4621,347.1612,347.1612,4592.0
2024-09-27 09:40:00,357.61,357.61,357.0,357.39,980.0,347.1612,347.1612,346.569,346.9477,980.0
2024-09-27 09:45:00,355.57,356.62,355.44,356.22,1500.0,345.1808,346.2002,345.0546,345.8118,1500.0
2024-09-27 09:50:00,356.06,357.23,356.06,357.23,7150.0,345.6565,346.7923,345.6565,346.7923,7150.0
2024-09-27 09:55:00,356.77,356.77,356.2,356.77,7995.0,346.3458,346.3458,345.7924,346.3458,7995.0
2024-09-27 10:00:00,356.19,356.44,355.61,356.44,2114.0,345.7827,346.0254,345.2197,346.0254,2114.0
2024-09-27 10:05:00,357.2,357.2,355.55,355.68,3101.0,346.7632,346.7632,345.1614,345.2876,3101.0
2024-09-27 10:10:00,356.24,356.24,355.45,356.17,7494.0,345.8313,345.8313,345.0643,345.7633,7494.0
2024-09-27 10:15:00,356.05,357.01,355.86,356.75,2662.0,345.6468,346.5788,345.4624,346.3264,2662.0
2024-09-27 10:20:00,356.75,357.35,356.75,357.19,1550.0,346.3264,346.9088,346.3264,346.7535,1550.0
2024-09-27 10:25:00,357.19,357.44,356.98,357.44,667.0,346.7535,346.9962,346.5496,346.9962,667.0
2024-09-27 10:30:00,357.31,357.87,357.3,357.87,1797.0,346.87,347.4136,346.8603,347.4136,1797.0
2024-09-27 10:35:00,357.75,357.86,356.96,356.96,3764.0,347.2971,347.4039,346.5302,346.5302,3764.0
2024-09-27 10:40:00,357.04,357.04,356.12,356.12,7071.0,346.6079,346.6079,345.7148,345.7148,7071.0
2024-09-27 10:45:00,356.42,356.42,356.13,356.34,1042.0,346.006,346.006,345.7245,345.9283,1042.0
2024-09-27 10:50:00,356.36,356.36,356.36,356.36,100.0,345.9477,345.9477,345.9477,345.9477,100.0
2024-09-27 10:55:00,356.13,356.14,355.74,355.85,400.0,345.7245,345.7342,345.3459,345.4527,400.0
2024-09-27 11:00:00,356.43,356.56,356.05,356.26,2011.0,346.0157,346.1419,345.6468,345.8507,2011.0
2024-09-27 11:05:00,356.94,356.94,356.66,356.9,800.0,346.5108,346.5108,346.239,346.472,800.0
2024-09-27 11:10:00,356.39,356.67,356.38,356.67,400.0,345.9769,346.2487,345.9672,346.2487,400.0
2024-09-27 11:15:00,356.38,356.38,355.98,355.98,759.0,345.9672,345.9672,345.5789,345.5789,759.0
2024-09-27 11:20:00,356.32,356.36,356.06,356.36,645.0,345.9089,345.9477,345.6565,345.9477,645.0
2024-09-27 11:25:00,356.15,356.49,355.96,355.96,2125.0,345.7439,346.074,345.5594,345.5594,2125.0
2024-09-27 11:30:00,355.96,356.03,355.44,356.03,5011.0,345.5594,345.6274,345.0546,345.6274,5011.0
2024-09-27 11:35:00,355.63,355.63,354.83,355.15,4567.0,345.2391,345.2391,344.4625,344.7731,4567.0
2024-09-27 11:40:00,355.23,355.41,355.16,355.21,4615.0,344.8508,345.0255,344.7828,344.8313,4615.0
2024-09-27 11:45:00,355.18,355.42,355.06,355.21,4614.0,344.8022,345.0352,344.6857,344.8313,4614.0
2024-09-27 11:50:00,355.21,355.48,355.02,355.31,8077.0,344.8313,345.0935,344.6469,344.9284,8077.0
2024-09-27 11:55:00,355.48,355.94,355.42,355.94,1603.0,345.0935,345.54,345.0352,345.54,1603.0
2024-09-27 12:00:00,355.93,355.93,355.6,355.83,3333.0,345.5303,345.5303,345.21,345.4332,3333.0
2024-09-27 12:05:00,355.86,355.88,355.38,355.63,4020.0,345.4624,345.4818,344.9964,345.2391,4020.0
2024-09-27 12:10:00,355.71,356.0,355.62,356.0,2692.0,345.3167,345.5983,345.2294,345.5983,2692.0
2024-09-27 12:15:00,355.99,355.99,355.99,355.99,200.0,345.5886,345.5886,345.5886,345.5886,200.0
2024-09-27 12:20:00,355.81,355.81,355.81,355.81,100.0,345.4138,345.4138,345.4138,345.4138,100.0
2024-09-27 12:25:00,355.63,355.64,355.6,355.6,719.0,345.2391,345.2488,345.21,345.21,719.0
2024-09-27 12:30:00,355.56,355.56,355.25,355.25,605.0,345.1711,345.1711,344.8702,344.8702,605.0
2024-09-27 12:35:00,355.28,355.7,355.11,355.41,15576.0,344.8993,345.307,344.7343,345.0255,15576.0
2024-09-27 12:40:00,355.41,355.41,355.41,355.41,0.0,345.0255,345.0255,345.0255,345.0255,0.0
2024-09-27 12:45:00,355.44,355.5,355.31,355.35,1323.0,345.0546,345.1129,344.9284,344.9673,1323.0
2024-09-27 12:50:00,355.31,355.42,355.31,355.36,400.0,344.9284,345.0352,344.9284,344.977,400.0
2024-09-27 12:55:00,355.42,355.42,355.22,355.23,436.0,345.0352,345.0352,344.8411,344.8508,436.0
2024-09-27 13:00:00,355.36,355.68,355.26,355.48,3242.0,344.977,345.2876,344.8799,345.0935,3242.0
2024-09-27 13:05:00,355.25,355.46,355.23,355.46,3143.0,344.8702,345.074,344.8508,345.074,3143.0
2024-09-27 13:10:00,355.39,355.43,355.26,355.26,1300.0,345.0061,345.0449,344.8799,344.8799,1300.0
2024-09-27 13:15:00,355.52,355.61,355.51,355.52,900.0,345.1323,345.2197,345.1226,345.1323,900.0
2024-09-27 13:20:00,355.41,355.41,355.21,355.28,1501.0,345.0255,345.0255,344.8313,344.8993,1501.0
2024-09-27 13:25:00,355.34,355.63,355.33,355.45,900.0,344.9576,345.2391,344.9478,345.0643,900.0
2024-09-27 13:30:00,355.25,355.31,355.25,355.31,431.0,344.8702,344.9284,344.8702,344.9284,431.0
2024-09-27 13:35:00,355.43,355.77,355.32,355.77,3092.0,345.0449,345.375,344.9381,345.375,3092.0
2024-09-27 13:40:00,355.86,355.86,355.86,355.86,100.0,345.4624,345.4624,345.4624,345.4624,100.0
2024-09-27 13:45:00,355.8,355.83,355.61,355.62,3085.0,345.4041,345.4332,345.2197,345.2294,3085.0
2024-09-27 13:50:00,355.54,355.54,355.54,355.54,100.0,345.1517,345.1517,345.1517,345.1517,100.0
2024-09-27 13:55:00,355.85,355.85,355.28,355.65,5786.0,345.4527,345.4527,344.8993,345.2585,5786.0
2024-09-27 14:00:00,355.94,355.94,355.66,355.73,881.0,345.54,345.54,345.2682,345.3362,881.0
2024-09-27 14:05:00,355.65,355.81,355.65,355.68,885.0,345.2585,345.4138,345.2585,345.2876,885.0
2024-09-27 14:10:00,355.56,355.59,355.34,355.4,1000.0,345.1711,345.2002,344.9576,345.0158,1000.0
2024-09-27 14:15:00,355.31,355.39,355.31,355.39,200.0,344.9284,345.0061,344.9284,345.0061,200.0
2024-09-27 14:20:00,355.43,355.49,355.42,355.43,500.0,345.0449,345.1032,345.0352,345.0449,500.0
2024-09-27 14:25:00,355.25,355.34,355.19,355.34,3271.0,344.8702,344.9576,344.8119,344.9576,3271.0
2024-09-27 14:30:00,355.3,355.39,355.15,355.25,4294.0,344.9187,345.0061,344.7731,344.8702,4294.0
2024-09-27 14:35:00,355.25,355.62,355.17,355.45,6909.0,344.8702,345.2294,344.7925,345.0643,6909.0
2024-09-27 14:40:00,355.45,355.45,355.45,355.45,0.0,345.0643,345.0643,345.0643,345.0643,0.0
2024-09-27 14:45:00,355.49,355.85,355.49,355.84,2134.0,345.1032,345.4527,345.1032,345.4429,2134.0
2024-09-27 14:50:00,355.82,355.82,355.36,355.53,801.0,345.4235,345.4235,344.977,345.142,801.0
2024-09-27 14:55:00,355.53,355.83,355.53,355.8,900.0,345.142,345.4332,345.142,345.4041,900.0
2024-09-27 15:00:00,356.0,356.12,355.7,355.71,1501.0,345.5983,345.7148,345.307,345.3167,1501.0
2024-09-27 15:05:00,355.55,355.57,355.31,355.31,796.0,345.1614,345.1808,344.9284,344.9284,796.0
2024-09-27 15:10:00,355.39,355.7,355.39,355.69,578.0,345.0061,345.307,345.0061,345.2973,578.0
2024-09-27 15:15:00,355.38,355.6,355.25,355.36,2661.0,344.9964,345.21,344.8702,344.977,2661.0
2024-09-27 15:20:00,355.5,355.57,355.33,355.44,1617.0,345.1129,345.1808,344.9478,345.0546,1617.0
2024-09-27 15:25:00,355.44,355.97,355.44,355.97,2645.0,345.0546,345.5691,345.0546,345.5691,2645.0
2024-09-27 15:30:00,355.73,355.97,355.54,355.84,1600.0,345.3362,345.5691,345.1517,345.4429,1600.0
2024-09-27 15:35:00,355.95,355.95,355.55,355.66,4890.0,345.5497,345.5497,345.1614,345.2682,4890.0
2024-09-27 15:40:00,355.66,355.94,355.28,355.8,19600.0,345.2682,345.54,344.8993,345.4041,19600.0
2024-09-27 15:45:00,355.89,356.26,355.8,356.26,15774.0,345.4915,345.8507,345.4041,345.8507,15774.0
2024-09-27 15:50:00,356.08,356.85,356.08,356.84,20962.0,345.6759,346.4234,345.6759,346.4137,20962.0
2024-09-27 15:55:00,356.56,357.03,356.16,356.63,58426.0,346.1419,346.5982,345.7536,346.2099,58426.0
2024-09-30 09:30:00,356.0,357.98,355.46,356.41,28103.0,345.5983,347.5204,345.074,345.9963,28103.0
2024-09-30 09:35:00,355.81,356.1,355.06,355.38,1100.0,345.4138,345.6953,344.6857,344.9964,1100.0
2024-09-30 09:40:00,355.35,357.52,355.34,356.63,702.0,344.9673,347.0739,344.9576,346.2099,702.0
2024-09-30 09:45:00,355.76,356.53,355.13,356.53,1068.0,345.3653,346.1128,344.7537,346.1128,1068.0
2024-09-30 09:50:00,356.53,356.53,356.15,356.53,538.0,346.1128,346.1128,345.7439,346.1128,538.0
2024-09-30 09:55:00,356.63,356.81,356.62,356.81,909.0,346.2099,346.3846,346.2002,346.3846,909.0
2024-09-30 10:00:00,356.79,358.03,356.79,357.59,7830.0,346.3652,347.569,346.3652,347.1418,7830.0
2024-09-30 10:05:00,357.66,358.85,357.66,358.84,1136.0,347.2098,348.365,347.2098,348.3553,1136.0
2024-09-30 10:10:00,358.22,358.22,358.11,358.21,1351.0,347.7534,347.7534,347.6466,347.7437,1351.0
2024-09-30 10:15:00,358.35,358.6,358.14,358.4,1305.0,347.8796,348.1223,347.6757,347.9281,1305.0
2024-09-30 10:20:00,358.59,359.04,358.19,359.04,1148.0,348.1126,348.5494,347.7243,348.5494,1148.0
2024-09-30 10:25:00,359.0,359.1,359.0,359.1,200.0,348.5106,348.6077,348.5106,348.6077,200.0
2024-09-30 10:30:00,358.79,359.13,358.78,359.13,445.0,348.3067,348.6368,348.297,348.6368,445.0
2024-09-30 10:35:00,359.22,359.22,358.54,358.55,735.0,348.7242,348.7242,348.0641,348.0738,735.0
2024-09-30 10:40:00,358.73,358.73,357.62,357.94,2285.0,348.2485,348.2485,347.1709,347.4816,2285.0
2024-09-30 10:45:00,358.34,358.51,357.88,358.44,2234.0,347.8699,348.0349,347.4233,347.967,2234.0
2024-09-30 10:50:00,358.44,358.44,358.44,358.44,100.0,347.967,347.967,347.967,347.967,100.0
2024-09-30 10:55:00,358.65,359.33,358.65,359.33,2100.0,348.1708,348.831,348.1708,348.831,2100.0
2024-09-30 11:00:00,359.33,359.39,359.33,359.36,1184.0,348.831,348.8892,348.831,348.8601,1184.0
2024-09-30 11:05:00,359.58,359.58,359.2,359.37,1422.0,349.0737,349.0737,348.7048,348.8698,1422.0
2024-09-30 11:10:00,359.05,359.34,359.05,359.34,2765.0,348.5592,348.8407,348.5592,348.8407,2765.0
2024-09-30 11:15:00,359.07,359.1,359.0,359.04,983.0,348.5786,348.6077,348.5106,348.5494,983.0
2024-09-30 11:20:00,359.13,359.18,358.75,358.95,1611.0,348.6368,348.6854,348.2679,348.4621,1611.0
2024-09-30 11:25:00,358.84,358.86,358.84,358.85,249.0,348.3553,348.3747,348.3553,348.365,249.0
2024-09-30 11:30:00,358.84,359.43,358.83,359.19,2082.0,348.3553,348.928,348.3456,348.6951,2082.0
2024-09-30 11:35:00,359.42,359.74,359.18,359.62,2874.0,348.9183,349.229,348.6854,349.1125,2874.0
2024-09-30 11:40:00,359.73,360.12,359.43,359.91,3102.0,349.2193,349.5979,348.928,349.394,3102.0
2024-09-30 11:45:00,360.24,360.32,359.88,360.15,2173.0,349.7144,349.792,349.3649,349.627,2173.0
2024-09-30 11:50:00,360.15,360.39,360.0,360.0,1346.0,349.627,349.86,349.4814,349.4814,1346.0
2024-09-30 11:55:00,360.06,360.6,360.06,360.59,3105.0,349.5396,350.0639,349.5396,350.0542,3105.0
2024-09-30 12:00:00,360.36,360.43,360.12,360.19,1195.0,349.8309,349.8988,349.5979,349.6658,1195.0
2024-09-30 12:05:00,360.13,360.52,360.11,360.52,3533.0,349.6076,349.9862,349.5882,349.9862,3533.0
2024-09-30 12:10:00,360.54,360.75,360.52,360.52,600.0,350.0056,350.2095,349.9862,349.9862,600.0
2024-09-30 12:15:00,360.52,361.06,360.52,361.04,1698.0,349.9862,350.5104,349.9862,350.491,1698.0
2024-09-30 12:20:00,361.02,361.02,360.76,360.76,500.0,350.4716,350.4716,350.2192,350.2192,500.0
2024-09-30 12:25:00,360.69,361.04,360.69,361.03,1324.0,350.1512,350.491,350.1512,350.4813,1324.0
2024-09-30 12:30:00,360.8,360.8,360.77,360.77,560.0,350.258,350.258,350.2289,350.2289,560.0
2024-09-30 12:35:00,360.77,360.77,360.77,360.77,0.0,350.2289,350.2289,350.2289,350.2289,0.0
2024-09-30 12:40:00,361.0,361.0,360.56,360.58,739.0,350.4522,350.4522,350.025,350.0444,739.0
2024-09-30 12:45:00,360.74,360.74,360.73,360.74,100.0,350.1998,350.1998,350.1901,350.1998,100.0
2024-09-30 12:50:00,360.71,361.0,360.71,361.0,2340.0,350.1706,350.4522,350.1706,350.4522,2340.0
2024-09-30 12:55:00,360.84,361.0,360.84,360.92,1073.0,350.2969,350.4522,350.2969,350.3745,1073.0
2024-09-30 13:00:00,361.0,361.02,360.83,361.0,1299.0,350.4522,350.4716,350.2871,350.4522,1299.0
2024-09-30 13:05:00,360.9,360.95,360.9,360.95,200.0,350.3551,350.4036,350.3551,350.4036,200.0
2024-09-30 13:10:00,361.2,361.2,361.2,361.2,379.0,350.6463,350.6463,350.6463,350.6463,379.0
2024-09-30 13:15:00,361.45,361.9,361.41,361.9,3050.0,350.889,351.3259,350.8502,351.3259,3050.0
2024-09-30 13:20:00,361.88,362.14,361.83,361.83,2050.0,351.3065,351.5589,351.2579,351.2579,2050.0
2024-09-30 13:25:00,361.87,362.09,361.87,362.05,1011.0,351.2968,351.5103,351.2968,351.4715,1011.0
2024-09-30 13:30:00,361.74,361.91,361.43,361.44,1600.0,351.1706,351.3356,350.8696,350.8793,1600.0
2024-09-30 13:35:00,361.63,361.67,361.54,361.67,1728.0,351.0638,351.1026,350.9764,351.1026,1728.0
2024-09-30 13:40:00,361.71,361.77,361.71,361.75,509.0,351.1414,351.1997,351.1414,351.1803,509.0
2024-09-30 13:45:00,361.74,361.74,361.52,361.52,200.0,351.1706,351.1706,350.957,350.957,200.0
2024-09-30 13:50:00,361.66,361.7,361.25,361.25,2526.0,351.0929,351.1317,350.6949,350.6949,2526.0
2024-09-30 13:55:00,361.23,361.23,360.92,361.11,2670.0,350.6755,350.6755,350.3745,350.559,2670.0
2024-09-30 14:00:00,360.94,361.11,360.74,361.0,4182.0,350.3939,350.559,350.1998,350.4522,4182.0
2024-09-30 14:05:00,361.26,361.26,360.67,360.94,5910.0,350.7046,350.7046,350.1318,350.3939,5910.0
2024-09-30 14:10:00,360.94,361.0,360.35,360.58,14236.0,350.3939,350.4522,349.8212,350.0444,14236.0
2024-09-30 14:15:00,360.31,360.6,359.81,360.02,7554.0,349.7823,350.0639,349.2969,349.5008,7554.0
2024-09-30 14:20:00,359.8,359.8,359.19,359.47,11509.0,349.2872,349.2872,348.6951,348.9669,11509.0
2024-09-30 14:25:00,359.47,359.48,359.09,359.44,7507.0,348.9669,348.9766,348.598,348.9378,7507.0
2024-09-30 14:30:00,359.48,360.21,359.44,360.21,1925.0,348.9766,349.6853,348.9378,349.6853,1925.0
2024-09-30 14:35:00,360.29,360.35,360.2,360.35,400.0,349.7629,349.8212,349.6756,349.8212,400.0
2024-09-30 14:40:00,360.27,360.54,360.25,360.25,1160.0,349.7435,350.0056,349.7241,349.7241,1160.0
2024-09-30 14:45:00,360.55,360.61,360.13,360.19,6638.0,350.0153,350.0736,349.6076,349.6658,6638.0
2024-09-30 14:50:00,360.11,360.16,359.76,359.76,1723.0,349.5882,349.6367,349.2484,349.2484,1723.0
2024-09-30 14:55:00,359.75,359.76,359.43,359.43,2654.0,349.2387,349.2484,348.928,348.928,2654.0
2024-09-30 15:00:00,359.08,359.08,358.4,358.68,2341.0,348.5883,348.5883,347.9281,348.2,2341.0
2024-09-30 15:05:00,358.49,358.53,358.49,358.53,396.0,348.0155,348.0543,348.0155,348.0543,396.0
2024-09-30 15:10:00,358.76,358.92,358.37,358.46,3398.0,348.2776,348.4329,347.899,347.9864,3398.0
2024-09-30 15:15:00,358.17,358.65,358.17,358.38,2380.0,347.7049,348.1708,347.7049,347.9087,2380.0
2024-09-30 15:20:00,358.38,358.93,358.38,358.81,3633.0,347.9087,348.4427,347.9087,348.3262,3633.0
2024-09-30 15:25:00,358.8,358.86,358.59,358.6,1781.0,348.3165,348.3747,348.1126,348.1223,1781.0
2024-09-30 15:30:00,358.69,359.97,358.69,359.97,10055.0,348.2097,349.4523,348.2097,349.4523,10055.0
2024-09-30 15:35:00,360.0,360.51,359.97,360.51,1924.0,349.4814,349.9765,349.4523,349.9765,1924.0
2024-09-30 15:40:00,360.51,361.16,360.51,361.12,5619.0,349.9765,350.6075,349.9765,350.5687,5619.0
2024-09-30 15:45:00,361.11,362.03,361.11,362.03,5782.0,350.559,351.4521,350.559,351.4521,5782.0
2024-09-30 15:50:00,362.29,363.31,361.91,362.81,15886.0,351.7045,352.6947,351.3356,352.2093,15886.0
2024-09-30 15:55:00,362.7,364.15,362.67,363.88,85666.0,352.1025,353.5101,352.0734,353.248,85666.0
2024-10-01 09:30:00,367.3,369.99,363.19,363.19,21217.0,356.5681,359.1795,352.5782,352.5782,21217.0
2024-10-01 09:35:00,362.9,363.17,362.73,362.74,1165.0,352.2967,352.5588,352.1316,352.1413,1165.0
2024-10-01 09:40:00,362.63,363.47,362.15,362.15,8400.0,352.0345,352.85,351.5686,351.5686,8400.0
2024-10-01 09:45:00,362.1,362.15,361.03,361.13,7876.0,351.52,351.5686,350.4813,350.5784,7876.0
2024-10-01 09:50:00,361.4,362.66,361.25,361.86,2189.0,350.8405,352.0637,350.6949,351.287,2189.0
2024-10-01 09:55:00,361.72,361.72,360.52,360.92,4504.0,351.1511,351.1511,349.9862,350.3745,4504.0
2024-10-01 10:00:00,360.52,362.03,359.55,360.66,5752.0,349.9862,351.4521,349.0445,350.1221,5752.0
2024-10-01 10:05:00,360.63,361.75,360.62,361.67,5149.0,350.093,351.1803,350.0833,351.1026,5149.0
2024-10-01 10:10:00,362.13,362.38,361.85,362.28,2569.0,351.5492,351.7919,351.2773,351.6948,2569.0
2024-10-01 10:15:00,361.83,362.0,361.43,361.97,2941.0,351.2579,351.423,350.8696,351.3938,2941.0
2024-10-01 10:20:00,362.23,363.45,362.23,363.45,1800.0,351.6462,352.8306,351.6462,352.8306,1800.0
2024-10-01 10:25:00,363.12,363.23,362.73,363.21,3316.0,352.5102,352.617,352.1316,352.5976,3316.0
2024-10-01 10:30:00,363.09,363.37,362.58,363.2,7793.0,352.4811,352.7529,351.986,352.5879,7793.0
2024-10-01 10:35:00,363.21,364.02,363.17,363.88,21676.0,352.5976,353.3839,352.5588,353.248,21676.0
2024-10-01 10:40:00,363.6,364.17,363.6,363.94,6583.0,352.9762,353.5296,352.9762,353.3063,6583.0
2024-10-01 10:45:00,363.87,363.87,362.52,362.6,4873.0,353.2383,353.2383,351.9278,352.0054,4873.0
2024-10-01 10:50:00,362.69,362.69,362.45,362.45,800.0,352.0928,352.0928,351.8598,351.8598,800.0
2024-10-01 10:55:00,362.07,362.3,361.77,362.3,2567.0,351.4909,351.7142,351.1997,351.7142,2567.0
2024-10-01 11:00:00,362.22,362.22,362.22,362.22,200.0,351.6365,351.6365,351.6365,351.6365,200.0
2024-10-01 11:05:00,362.22,362.41,361.83,362.0,1636.0,351.6365,351.821,351.2579,351.423,1636.0
2024-10-01 11:10:00,361.87,362.16,361.87,361.97,1790.0,351.2968,351.5783,351.2968,351.3938,1790.0
2024-10-01 11:15:00,361.78,362.85,361.77,362.65,5548.0,351.2094,352.2481,351.1997,352.054,5548.0
2024-10-01 11:20:00,362.84,362.93,362.7,362.81,1029.0,352.2384,352.3258,352.1025,352.2093,1029.0
2024-10-01 11:25:00,362.75,363.24,362.69,363.24,736.0,352.151,352.6267,352.0928,352.6267,736.0
2024-10-01 11:30:00,363.53,363.53,363.3,363.35,500.0,352.9083,352.9083,352.685,352.7335,500.0
2024-10-01 11:35:00,363.15,363.58,363.14,363.58,4211.0,352.5394,352.9568,352.5296,352.9568,4211.0
2024-10-01 11:40:00,363.45,363.46,363.34,363.35,425.0,352.8306,352.8403,352.7238,352.7335,425.0
2024-10-01 11:45:00,363.44,363.44,362.69,362.69,221.0,352.8209,352.8209,352.0928,352.0928,221.0
2024-10-01 11:50:00,362.68,363.02,362.48,362.48,1831.0,352.0831,352.4132,351.8889,351.8889,1831.0
2024-10-01 11:55:00,362.21,362.84,362.06,362.06,3276.0,351.6268,352.2384,351.4812,351.4812,3276.0
2024-10-01 12:00:00,361.92,362.04,361.69,361.83,1379.0,351.3453,351.4618,351.122,351.2579,1379.0
2024-10-01 12:05:00,362.26,362.31,361.99,362.04,7956.0,351.6754,351.7239,351.4132,351.4618,7956.0
2024-10-01 12:10:00,362.04,362.14,361.81,362.05,3097.0,351.4618,351.5589,351.2385,351.4715,3097.0
2024-10-01 12:15:00,361.96,362.13,361.62,362.08,8940.0,351.3841,351.5492,351.0541,351.5006,8940.0
2024-10-01 12:20:00,362.02,362.02,361.47,361.47,1100.0,351.4424,351.4424,350.9084,350.9084,1100.0
2024-10-01 12:25:00,361.6,361.6,361.38,361.55,500.0,351.0346,351.0346,350.8211,350.9861,500.0
2024-10-01 12:30:00,361.44,361.86,361.26,361.27,1869.0,350.8793,351.287,350.7046,350.7143,1869.0
2024-10-01 12:35:00,361.35,361.43,361.23,361.36,900.0,350.7919,350.8696,350.6755,350.8017,900.0
2024-10-01 12:40:00,361.48,361.56,361.34,361.35,3760.0,350.9182,350.9958,350.7822,350.7919,3760.0
2024-10-01 12:45:00,361.35,361.35,361.08,361.08,719.0,350.7919,350.7919,350.5298,350.5298,719.0
2024-10-01 12:50:00,361.09,361.42,361.03,361.36,3769.0,350.5395,350.8599,350.4813,350.8017,3769.0
2024-10-01 12:55:00,361.25,361.26,360.81,361.09,2504.0,350.6949,350.7046,350.2677,350.5395,2504.0
2024-10-01 13:00:00,361.01,361.01,360.79,360.88,900.0,350.4619,350.4619,350.2483,350.3357,900.0
2024-10-01 13:05:00,360.72,360.88,360.54,360.69,1200.0,350.1804,350.3357,350.0056,350.1512,1200.0
2024-10-01 13:10:00,360.73,360.73,360.4,360.4,800.0,350.1901,350.1901,349.8697,349.8697,800.0
2024-10-01 13:15:00,360.01,360.01,360.01,360.01,100.0,349.4911,349.4911,349.4911,349.4911,100.0
2024-10-01 13:20:00,360.2,360.31,360.08,360.19,3558.0,349.6756,349.7823,349.5591,349.6658,3558.0
2024-10-01 13:25:00,360.13,360.13,359.97,360.08,400.0,349.6076,349.6076,349.4523,349.5591,400.0
2024-10-01 13:30:00,360.21,360.63,360.21,360.33,11150.0,349.6853,350.093,349.6853,349.8018,11150.0
2024-10-01 13:35:00,360.59,360.73,360.45,360.58,2600.0,350.0542,350.1901,349.9182,350.0444,2600.0
2024-10-01 13:40:00,360.41,360.53,360.21,360.29,3430.0,349.8794,349.9959,349.6853,349.7629,3430.0
2024-10-01 13:45:00,360.43,360.54,359.98,359.98,1200.0,349.8988,350.0056,349.462,349.462,1200.0
2024-10-01 13:50:00,359.7,359.96,359.69,359.9,1656.0,349.1902,349.4426,349.1805,349.3843,1656.0
2024-10-01 13:55:00,359.9,360.85,359.9,360.74,6086.0,349.3843,350.3066,349.3843,350.1998,6086.0
2024-10-01 14:00:00,360.74,361.68,360.61,361.65,7758.0,350.1998,351.1123,350.0736,351.0832,7758.0
2024-10-01 14:05:00,361.69,361.84,361.46,361.61,3747.0,351.122,351.2676,350.8987,351.0444,3747.0
2024-10-01 14:10:00,361.54,361.54,361.36,361.5,616.0,350.9764,350.9764,350.8017,350.9376,616.0
2024-10-01 14:15:00,361.58,361.75,361.53,361.62,1400.0,351.0152,351.1803,350.9667,351.0541,1400.0
2024-10-01 14:20:00,361.73,361.73,361.38,361.6,609.0,351.1608,351.1608,350.8211,351.0346,609.0
2024-10-01 14:25:00,361.46,361.49,361.15,361.34,4955.0,350.8987,350.9279,350.5978,350.7822,4955.0
2024-10-01 14:30:00,361.34,361.74,361.29,361.33,16247.0,350.7822,351.1706,350.7337,350.7725,16247.0
2024-10-01 14:35:00,361.65,361.73,361.16,361.6,12430.0,351.0832,351.1608,350.6075,351.0346,12430.0
2024-10-01 14:40:00,361.58,361.77,361.44,361.68,23761.0,351.0152,351.1997,350.8793,351.1123,23761.0
2024-10-01 14:45:00,361.77,362.08,361.59,361.69,15122.0,351.1997,351.5006,351.0249,351.122,15122.0
2024-10-01 14:50:00,361.68,361.98,361.65,361.77,20426.0,351.1123,351.4035,351.0832,351.1997,20426.0
2024-10-01 14:55:00,361.89,361.89,361.48,361.7,5318.0,351.3162,351.3162,350.9182,351.1317,5318.0
2024-10-01 15:00:00,361.74,361.74,361.23,361.36,11278.0,351.1706,351.1706,350.6755,350.8017,11278.0
2024-10-01 15:05:00,361.36,361.36,361.08,361.15,3749.0,350.8017,350.8017,350.5298,350.5978,3749.0
2024-10-01 15:10:00,361.17,361.42,360.89,361.29,7938.0,350.6172,350.8599,350.3454,350.7337,7938.0
2024-10-01 15:15:00,361.29,361.86,361.13,361.67,6164.0,350.7337,351.287,350.5784,351.1026,6164.0
2024-10-01 15:20:00,361.86,361.86,361.49,361.63,6558.0,351.287,351.287,350.9279,351.0638,6558.0
2024-10-01 15:25:00,361.64,361.83,361.59,361.59,6864.0,351.0735,351.2579,351.0249,351.0249,6864.0
2024-10-01 15:30:00,361.45,361.63,361.29,361.38,2807.0,350.889,351.0638,350.7337,350.8211,2807.0
2024-10-01 15:35:00,361.38,361.38,360.94,361.15,7601.0,350.8211,350.8211,350.3939,350.5978,7601.0
2024-10-01 15:40:00,361.03,361.3,360.99,361.0,14838.0,350.4813,350.7434,350.4425,350.4522,14838.0
2024-10-01 15:45:00,360.98,361.19,360.78,361.0,19592.0,350.4328,350.6366,350.2386,350.4522,19592.0
2024-10-01 15:50:00,361.13,361.14,360.56,360.68,9616.0,350.5784,350.5881,350.025,350.1415,9616.0
2024-10-01 15:55:00,360.6,360.87,359.95,360.06,81421.0,350.0639,350.326,349.4329,349.5396,81421.0
2024-10-02 09:30:00,356.43,356.92,352.11,353.53,17076.0,346.0157,346.4914,341.8219,343.2004,17076.0
2024-10-02 09:35:00,353.53,354.8,352.47,352.72,9503.0,343.2004,344.4333,342.1714,342.4141,9503.0
2024-10-02 09:40:00,352.88,353.41,352.34,352.75,4813.0,342.5694,343.0839,342.0452,342.4432,4813.0
2024-10-02 09:45:00,352.84,354.5,352.84,354.36,11462.0,342.5306,344.1421,342.5306,344.0062,11462.0
2024-10-02 09:50:00,354.74,356.55,354.72,356.5,4799.0,344.3751,346.1322,344.3557,346.0837,4799.0
2024-10-02 09:55:00,356.3,356.68,355.23,355.32,8966.0,345.8895,346.2584,344.8508,344.9381,8966.0
2024-10-02 10:00:00,355.29,356.27,354.77,356.0,2311.0,344.909,345.8604,344.4042,345.5983,2311.0
2024-10-02 10:05:00,355.76,356.11,355.19,355.22,3397.0,345.3653,345.7051,344.8119,344.8411,3397.0
2024-10-02 10:10:00,355.21,355.53,354.89,355.04,4747.0,344.8313,345.142,344.5207,344.6663,4747.0
2024-10-02 10:15:00,355.07,355.14,354.05,355.14,6586.0,344.6954,344.7634,343.7052,344.7634,6586.0
2024-10-02 10:20:00,354.8,355.13,354.51,354.84,3850.0,344.4333,344.7537,344.1518,344.4722,3850.0
2024-10-02 10:25:00,354.71,354.83,354.45,354.79,3983.0,344.346,344.4625,344.0936,344.4236,3983.0
2024-10-02 10:30:00,355.22,355.8,355.0,355.7,4644.0,344.8411,345.4041,344.6275,345.307,4644.0
2024-10-02 10:35:00,355.71,355.71,355.7,355.71,100.0,345.3167,345.3167,345.307,345.3167,100.0
2024-10-02 10:40:00,355.32,355.36,354.92,355.36,8351.0,344.9381,344.977,344.5498,344.977,8351.0
2024-10-02 10:45:00,355.45,355.54,355.34,355.34,710.0,345.0643,345.1517,344.9576,344.9576,710.0
2024-10-02 10:50:00,355.35,355.64,355.35,355.56,1840.0,344.9673,345.2488,344.9673,345.1711,1840.0
2024-10-02 10:55:00,355.85,356.27,355.82,356.0,1817.0,345.4527,345.8604,345.4235,345.5983,1817.0
2024-10-02 11:00:00,355.91,356.31,355.38,355.6,8141.0,345.5109,345.8992,344.9964,345.21,8141.0
2024-10-02 11:05:00,355.84,355.97,354.9,354.9,3685.0,345.4429,345.5691,344.5304,344.5304,3685.0
2024-10-02 11:10:00,355.04,355.04,354.22,354.44,3223.0,344.6663,344.6663,343.8703,344.0838,3223.0
2024-10-02 11:15:00,354.44,355.05,354.44,354.77,1102.0,344.0838,344.676,344.0838,344.4042,1102.0
2024-10-02 11:20:00,354.54,354.9,354.1,354.9,32203.0,344.1809,344.5304,343.7538,344.5304,32203.0
2024-10-02 11:25:00,355.05,355.15,354.77,355.11,3143.0,344.676,344.7731,344.4042,344.7343,3143.0
2024-10-02 11:30:00,354.86,355.35,354.86,354.97,3072.0,344.4916,344.9673,344.4916,344.5984,3072.0
2024-10-02 11:35:00,354.96,355.04,354.49,354.63,1800.0,344.5887,344.6663,344.1324,344.2683,1800.0
2024-10-02 11:40:00,354.6,355.15,354.55,354.95,3073.0,344.2392,344.7731,344.1906,344.5789,3073.0
2024-10-02 11:45:00,355.09,355.23,354.9,354.96,1520.0,344.7149,344.8508,344.5304,344.5887,1520.0
2024-10-02 11:50:00,355.05,355.23,355.01,355.05,2167.0,344.676,344.8508,344.6372,344.676,2167.0
2024-10-02 11:55:00,355.07,355.62,355.06,355.62,3233.0,344.6954,345.2294,344.6857,345.2294,3233.0
2024-10-02 12:00:00,355.38,355.38,354.89,355.05,2606.0,344.9964,344.9964,344.5207,344.676,2606.0
2024-10-02 12:05:00,355.05,355.48,355.05,355.05,1415.0,344.676,345.0935,344.676,344.676,1415.0
2024-10-02 12:10:00,355.05,355.44,355.05,355.05,1779.0,344.676,345.0546,344.676,344.676,1779.0
2024-10-02 12:15:00,354.88,355.05,354.86,355.04,1693.0,344.511,344.676,344.4916,344.6663,1693.0
2024-10-02 12:20:00,354.87,355.04,354.52,354.71,4754.0,344.5013,344.6663,344.1615,344.346,4754.0
2024-10-02 12:25:00,354.75,354.75,354.71,354.75,500.0,344.3848,344.3848,344.346,344.3848,500.0
2024-10-02 12:30:00,354.75,354.75,354.75,354.75,0.0,344.3848,344.3848,344.3848,344.3848,0.0
2024-10-02 12:35:00,354.97,355.11,354.76,355.11,8080.0,344.5984,344.7343,344.3945,344.7343,8080.0
2024-10-02 12:40:00,355.05,355.09,354.92,354.92,1684.0,344.676,344.7149,344.5498,344.5498,1684.0
2024-10-02 12:45:00,354.85,355.17,354.82,355.05,3656.0,344.4819,344.7925,344.4527,344.676,3656.0
2024-10-02 12:50:00,355.05,355.05,354.88,354.88,3387.0,344.676,344.676,344.511,344.511,3387.0
2024-10-02 12:55:00,355.04,355.04,354.51,354.65,6976.0,344.6663,344.6663,344.1518,344.2877,6976.0
2024-10-02 13:00:00,354.81,354.81,354.81,354.81,138.0,344.443,344.443,344.443,344.443,138.0
2024-10-02 13:05:00,354.67,354.72,354.67,354.72,200.0,344.3071,344.3557,344.3071,344.3557,200.0
2024-10-02 13:10:00,354.12,354.19,353.93,353.93,1071.0,343.7732,343.8412,343.5887,343.5887,1071.0
2024-10-02 13:15:00,353.9,354.51,353.61,354.28,9623.0,343.5596,344.1518,343.2781,343.9285,9623.0
2024-10-02 13:20:00,354.28,354.55,354.03,354.29,6042.0,343.9285,344.1906,343.6858,343.9382,6042.0
2024-10-02 13:25:00,354.38,355.05,354.38,355.05,53071.0,344.0256,344.676,344.0256,344.676,53071.0
2024-10-02 13:30:00,354.71,354.95,354.71,354.79,1100.0,344.346,344.5789,344.346,344.4236,1100.0
2024-10-02 13:35:00,354.84,354.88,354.79,354.81,1100.0,344.4722,344.511,344.4236,344.443,1100.0
2024-10-02 13:40:00,354.81,355.17,354.81,355.17,5417.0,344.443,344.7925,344.443,344.7925,5417.0
2024-10-02 13:45:00,355.06,355.46,354.86,355.11,4533.0,344.6857,345.074,344.4916,344.7343,4533.0
2024-10-02 13:50:00,355.05,355.28,355.01,355.05,2459.0,344.676,344.8993,344.6372,344.676,2459.0
2024-10-02 13:55:00,355.22,355.45,355.05,355.45,2984.0,344.8411,345.0643,344.676,345.0643,2984.0
2024-10-02 14:00:00,355.17,355.31,355.04,355.04,3236.0,344.7925,344.9284,344.6663,344.6663,3236.0
2024-10-02 14:05:00,355.09,355.15,355.05,355.15,1730.0,344.7149,344.7731,344.676,344.7731,1730.0
2024-10-02 14:10:00,355.05,355.82,355.05,355.61,2446.0,344.676,345.4235,344.676,345.2197,2446.0
2024-10-02 14:15:00,355.78,356.61,355.59,356.61,2759.0,345.3847,346.1904,345.2002,346.1904,2759.0
2024-10-02 14:20:00,356.68,356.68,356.1,356.1,2228.0,346.2584,346.2584,345.6953,345.6953,2228.0
2024-10-02 14:25:00,356.08,356.08,355.69,355.69,300.0,345.6759,345.6759,345.2973,345.2973,300.0
2024-10-02 14:30:00,356.0,356.18,355.56,355.69,2727.0,345.5983,345.773,345.1711,345.2973,2727.0
2024-10-02 14:35:00,355.54,355.62,355.31,355.31,4156.0,345.1517,345.2294,344.9284,344.9284,4156.0
2024-10-02 14:40:00,355.21,355.22,354.99,355.07,3693.0,344.8313,344.8411,344.6178,344.6954,3693.0
2024-10-02 14:45:00,355.45,355.55,355.03,355.44,3252.0,345.0643,345.1614,344.6566,345.0546,3252.0
2024-10-02 14:50:00,355.44,356.34,355.44,356.1,3169.0,345.0546,345.9283,345.0546,345.6953,3169.0
2024-10-02 14:55:00,355.96,355.96,355.37,355.42,13446.0,345.5594,345.5594,344.9867,345.0352,13446.0
2024-10-02 15:00:00,355.46,355.69,355.24,355.5,5254.0,345.074,345.2973,344.8605,345.1129,5254.0
2024-10-02 15:05:00,355.37,355.73,355.27,355.73,8116.0,344.9867,345.3362,344.8896,345.3362,8116.0
2024-10-02 15:10:00,355.71,355.8,355.28,355.31,8420.0,345.3167,345.4041,344.8993,344.9284,8420.0
2024-10-02 15:15:00,355.32,355.32,354.87,355.05,2819.0,344.9381,344.9381,344.5013,344.676,2819.0
2024-10-02 15:20:00,355.12,355.12,354.82,354.91,3158.0,344.744,344.744,344.4527,344.5401,3158.0
2024-10-02 15:25:00,354.75,355.16,354.67,355.01,3381.0,344.3848,344.7828,344.3071,344.6372,3381.0
2024-10-02 15:30:00,354.92,355.39,354.92,355.04,5767.0,344.5498,345.0061,344.5498,344.6663,5767.0
2024-10-02 15:35:00,355.28,355.64,355.16,355.57,6930.0,344.8993,345.2488,344.7828,345.1808,6930.0
2024-10-02 15:40:00,355.6,356.15,355.6,355.98,3793.0,345.21,345.7439,345.21,345.5789,3793.0
2024-10-02 15:45:00,355.98,356.23,355.83,355.94,8271.0,345.5789,345.8215,345.4332,345.54,8271.0
2024-10-02 15:50:00,355.93,356.09,355.72,355.9,5822.0,345.5303,345.6856,345.3264,345.5012,5822.0
2024-10-02 15:55:00,355.91,356.27,355.19,355.24,50996.0,345.5109,345.8604,344.8119,344.8605,50996.0
2024-10-03 09:30:00,355.3,356.16,354.67,355.28,4752.0,344.9187,345.7536,344.3071,344.8993,4752.0
2024-10-03 09:35:00,354.07,354.46,353.36,354.26,1901.0,343.7247,344.1033,343.0354,343.9091,1901.0
2024-10-03 09:40:00,354.26,354.3,353.83,353.84,1100.0,343.9091,343.9479,343.4917,343.5014,1100.0
2024-10-03 09:45:00,353.31,355.31,353.31,354.1,5460.0,342.9869,344.9284,342.9869,343.7538,5460.0
2024-10-03 09:50:00,354.11,354.6,353.35,353.77,2566.0,343.7635,344.2392,343.0257,343.4334,2566.0
2024-10-03 09:55:00,353.77,353.83,353.16,353.62,1907.0,343.4334,343.4917,342.8412,343.2878,1907.0
2024-10-03 10:00:00,353.72,354.1,353.47,353.72,920.0,343.3849,343.7538,343.1422,343.3849,920.0
2024-10-03 10:05:00,353.75,353.87,353.1,353.46,1712.0,343.414,343.5305,342.783,343.1325,1712.0
2024-10-03 10:10:00,353.55,353.56,352.18,352.18,5634.0,343.2199,343.2296,341.8899,341.8899,5634.0
2024-10-03 10:15:00,352.23,353.27,352.16,352.82,2106.0,341.9384,342.948,341.8705,342.5112,2106.0
2024-10-03 10:20:00,352.81,353.25,352.43,352.59,5357.0,342.5015,342.9286,342.1326,342.2879,5357.0
2024-10-03 10:25:00,352.59,353.21,352.59,353.11,2102.0,342.2879,342.8898,342.2879,342.7927,2102.0
2024-10-03 10:30:00,352.75,352.91,352.27,352.91,1575.0,342.4432,342.5986,341.9773,342.5986,1575.0
2024-10-03 10:35:00,352.91,352.91,352.67,352.67,300.0,342.5986,342.5986,342.3656,342.3656,300.0
2024-10-03 10:40:00,352.93,352.93,352.07,352.07,1144.0,342.618,342.618,341.7831,341.7831,1144.0
2024-10-03 10:45:00,351.93,352.37,351.66,352.23,4357.0,341.6472,342.0743,341.3851,341.9384,4357.0
2024-10-03 10:50:00,352.52,352.52,352.51,352.52,326.0,342.2199,342.2199,342.2102,342.2199,326.0
2024-10-03 10:55:00,352.22,352.22,351.56,351.56,848.0,341.9287,341.9287,341.288,341.288,848.0
2024-10-03 11:00:00,351.44,351.72,350.98,350.98,1065.0,341.1715,341.4433,340.7249,340.7249,1065.0
2024-10-03 11:05:00,351.03,352.3,351.02,352.28,5711.0,340.7735,342.0064,340.7638,341.987,5711.0
2024-10-03 11:10:00,352.35,352.35,351.95,352.21,1291.0,342.0549,342.0549,341.6666,341.919,1291.0
2024-10-03 11:15:00,352.01,352.01,352.01,352.01,339.0,341.7248,341.7248,341.7248,341.7248,339.0
2024-10-03 11:20:00,352.02,352.12,352.02,352.12,200.0,341.7346,341.8316,341.7346,341.8316,200.0
2024-10-03 11:25:00,351.91,351.91,351.81,351.81,300.0,341.6278,341.6278,341.5307,341.5307,300.0
2024-10-03 11:30:00,351.78,351.78,351.66,351.66,351.0,341.5016,341.5016,341.3851,341.3851,351.0
2024-10-03 11:35:00,351.64,351.64,351.49,351.5,623.0,341.3657,341.3657,341.22,341.2297,623.0
2024-10-03 11:40:00,351.5,352.01,351.49,352.01,2023.0,341.2297,341.7248,341.22,341.7248,2023.0
2024-10-03 11:45:00,352.15,352.15,352.09,352.09,200.0,341.8608,341.8608,341.8025,341.8025,200.0
2024-10-03 11:50:00,352.42,352.42,352.11,352.12,900.0,342.1229,342.1229,341.8219,341.8316,900.0
2024-10-03 11:55:00,352.39,352.39,352.23,352.23,921.0,342.0937,342.0937,341.9384,341.9384,921.0
2024-10-03 12:00:00,352.38,352.51,352.37,352.51,1062.0,342.084,342.2102,342.0743,342.2102,1062.0
2024-10-03 12:05:00,352.46,352.93,352.36,352.93,2076.0,342.1617,342.618,342.0646,342.618,2076.0
2024-10-03 12:10:00,352.8,352.93,352.74,352.93,300.0,342.4918,342.618,342.4335,342.618,300.0
2024-10-03 12:15:00,353.36,353.36,353.06,353.11,516.0,343.0354,343.0354,342.7442,342.7927,516.0
2024-10-03 12:20:00,353.09,353.09,353.03,353.05,860.0,342.7733,342.7733,342.715,342.7345,860.0
2024-10-03 12:25:00,352.88,353.1,352.86,352.9,831.0,342.5694,342.783,342.55,342.5888,831.0
2024-10-03 12:30:00,352.75,353.31,352.71,352.71,2140.0,342.4432,342.9869,342.4044,342.4044,2140.0
2024-10-03 12:35:00,352.59,352.6,351.57,352.17,4348.0,342.2879,342.2976,341.2977,341.8802,4348.0
2024-10-03 12:40:00,352.17,352.17,352.17,352.17,0.0,341.8802,341.8802,341.8802,341.8802,0.0
2024-10-03 12:45:00,351.41,351.44,350.75,351.09,7632.0,341.1424,341.1715,340.5017,340.8317,7632.0
2024-10-03 12:50:00,351.09,351.09,350.89,351.06,3520.0,340.8317,340.8317,340.6376,340.8026,3520.0
2024-10-03 12:55:00,351.3,351.87,351.3,351.87,1799.0,341.0356,341.5889,341.0356,341.5889,1799.0
2024-10-03 13:00:00,351.79,352.05,351.74,351.88,2676.0,341.5113,341.7637,341.4627,341.5986,2676.0
2024-10-03 13:05:00,352.16,352.25,352.16,352.25,213.0,341.8705,341.9578,341.8705,341.9578,213.0
2024-10-03 13:10:00,352.2,352.2,351.92,352.05,6558.0,341.9093,341.9093,341.6375,341.7637,6558.0
2024-10-03 13:15:00,352.0,352.1,351.85,351.93,4314.0,341.7151,341.8122,341.5695,341.6472,4314.0
2024-10-03 13:20:00,352.0,352.41,352.0,352.37,4341.0,341.7151,342.1132,341.7151,342.0743,4341.0
2024-10-03 13:25:00,352.26,352.63,351.93,352.0,5804.0,341.9675,342.3267,341.6472,341.7151,5804.0
2024-10-03 13:30:00,352.1,352.1,351.92,351.92,1085.0,341.8122,341.8122,341.6375,341.6375,1085.0
2024-10-03 13:35:00,352.29,352.38,352.1,352.38,1800.0,341.9967,342.084,341.8122,342.084,1800.0
2024-10-03 13:40:00,352.57,352.57,351.77,352.28,8081.0,342.2685,342.2685,341.4919,341.987,8081.0
2024-10-03 13:45:00,352.28,352.32,351.96,351.99,16046.0,341.987,342.0258,341.6763,341.7054,16046.0
2024-10-03 13:50:00,352.0,352.24,351.99,352.04,859.0,341.7151,341.9481,341.7054,341.754,859.0
2024-10-03 13:55:00,352.31,352.31,352.01,352.3,12147.0,342.0161,342.0161,341.7248,342.0064,12147.0
2024-10-03 14:00:00,352.14,352.59,352.08,352.25,2611.0,341.8511,342.2879,341.7928,341.9578,2611.0
2024-10-03 14:05:00,352.32,352.98,352.32,352.98,1300.0,342.0258,342.6665,342.0258,342.6665,1300.0
2024-10-03 14:10:00,352.81,352.88,352.64,352.81,5132.0,342.5015,342.5694,342.3364,342.5015,5132.0
2024-10-03 14:15:00,352.63,352.75,352.4,352.75,2471.0,342.3267,342.4432,342.1035,342.4432,2471.0
2024-10-03 14:20:00,352.6,352.77,352.6,352.77,700.0,342.2976,342.4626,342.2976,342.4626,700.0
2024-10-03 14:25:00,352.72,352.95,352.49,352.64,125994.0,342.4141,342.6374,342.1908,342.3364,125994.0
2024-10-03 14:30:00,352.24,352.33,352.17,352.17,600.0,341.9481,342.0355,341.8802,341.8802,600.0
2024-10-03 14:35:00,352.32,352.71,352.32,352.71,710.0,342.0258,342.4044,342.0258,342.4044,710.0
2024-10-03 14:40:00,352.54,352.9,352.48,352.65,1566.0,342.2394,342.5888,342.1811,342.3461,1566.0
2024-10-03 14:45:00,352.39,352.43,352.02,352.03,1814.0,342.0937,342.1326,341.7346,341.7443,1814.0
2024-10-03 14:50:00,352.45,352.45,352.19,352.19,300.0,342.152,342.152,341.8996,341.8996,300.0
2024-10-03 14:55:00,352.46,352.46,352.0,352.0,2095.0,342.1617,342.1617,341.7151,341.7151,2095.0
2024-10-03 15:00:00,351.93,352.3,351.93,352.13,1900.0,341.6472,342.0064,341.6472,341.8413,1900.0
2024-10-03 15:05:00,352.13,352.25,352.12,352.12,524.0,341.8413,341.9578,341.8316,341.8316,524.0
2024-10-03 15:10:00,352.27,352.53,352.12,352.35,4674.0,341.9773,342.2297,341.8316,342.0549,4674.0
2024-10-03 15:15:00,352.21,352.35,352.01,352.21,4091.0,341.919,342.0549,341.7248,341.919,4091.0
2024-10-03 15:20:00,352.37,352.69,352.22,352.69,6062.0,342.0743,342.385,341.9287,342.385,6062.0
2024-10-03 15:25:00,352.77,352.9,352.61,352.66,3198.0,342.4626,342.5888,342.3073,342.3559,3198.0
2024-10-03 15:30:00,352.66,353.16,352.63,353.04,4975.0,342.3559,342.8412,342.3267,342.7248,4975.0
2024-10-03 15:35:00,352.92,352.92,352.54,352.7,7053.0,342.6083,342.6083,342.2394,342.3947,7053.0
2024-10-03 15:40:00,352.83,353.15,352.67,352.77,4505.0,342.5209,342.8315,342.3656,342.4626,4505.0
2024-10-03 15:45:00,352.73,353.21,352.69,353.12,5761.0,342.4238,342.8898,342.385,342.8024,5761.0
2024-10-03 15:50:00,353.2,353.27,352.98,353.27,4544.0,342.8801,342.948,342.6665,342.948,4544.0
2024-10-03 15:55:00,353.03,353.4,352.64,353.0,31721.0,342.715,343.0742,342.3364,342.6859,31721.0
2024-10-04 09:30:00,348.71,348.71,346.24,347.79,10500.0,338.5213,338.5213,336.1234,337.6281,10500.0
2024-10-04 09:35:00,348.6,349.32,348.32,349.25,5087.0,338.4145,339.1134,338.1427,339.0455,5087.0
2024-10-04 09:40:00,349.32,349.32,348.44,348.6,4038.0,339.1134,339.1134,338.2592,338.4145,4038.0
2024-10-04 09:45:00,348.38,348.6,347.71,347.71,2762.0,338.2009,338.4145,337.5505,337.5505,2762.0
2024-10-04 09:50:00,347.69,347.69,346.86,347.16,1800.0,337.5311,337.5311,336.7253,337.0166,1800.0
2024-10-04 09:55:00,347.46,347.46,346.68,346.68,3243.0,337.3078,337.3078,336.5506,336.5506,3243.0
2024-10-04 10:00:00,347.02,347.57,347.02,347.15,5821.0,336.8806,337.4146,336.8806,337.0068,5821.0
2024-10-04 10:05:00,347.23,347.97,347.05,347.25,1865.0,337.0845,337.8029,336.9098,337.1039,1865.0
2024-10-04 10:10:00,346.82,346.83,346.19,346.37,2543.0,336.6865,336.6962,336.0749,336.2496,2543.0
2024-10-04 10:15:00,346.34,346.69,346.33,346.35,1209.0,336.2205,336.5603,336.2108,336.2302,1209.0
2024-10-04 10:20:00,346.45,346.69,345.65,345.65,1102.0,336.3273,336.5603,335.5507,335.5507,1102.0
2024-10-04 10:25:00,345.45,345.45,345.44,345.44,443.0,335.3565,335.3565,335.3468,335.3468,443.0
2024-10-04 10:30:00,345.1,345.72,343.6,344.79,6752.0,335.0167,335.6186,333.5606,334.7158,6752.0
2024-10-04 10:35:00,344.36,344.36,343.42,344.06,1200.0,334.2984,334.2984,333.3858,334.0071,1200.0
2024-10-04 10:40:00,344.27,345.41,344.27,345.09,6321.0,334.211,335.3177,334.211,335.007,6321.0
2024-10-04 10:45:00,345.0,345.0,343.71,343.71,3672.0,334.9197,334.9197,333.6674,333.6674,3672.0
2024-10-04 10:50:00,343.98,344.97,343.91,344.93,10993.0,333.9295,334.8905,333.8615,334.8517,10993.0
2024-10-04 10:55:00,345.21,345.21,344.69,344.79,1617.0,335.1235,335.1235,334.6187,334.7158,1617.0
2024-10-04 11:00:00,344.64,345.39,344.64,345.37,1200.0,334.5702,335.2983,334.5702,335.2789,1200.0
2024-10-04 11:05:00,345.59,345.65,345.43,345.55,2756.0,335.4924,335.5507,335.3371,335.4536,2756.0
2024-10-04 11:10:00,345.46,345.54,345.05,345.12,825.0,335.3662,335.4439,334.9682,335.0362,825.0
2024-10-04 11:15:00,345.14,345.21,344.76,345.08,4676.0,335.0556,335.1235,334.6867,334.9973,4676.0
2024-10-04 11:20:00,344.82,344.82,344.14,344.25,1318.0,334.7449,334.7449,334.0848,334.1916,1318.0
2024-10-04 11:25:00,344.22,344.39,344.09,344.09,1601.0,334.1625,334.3275,334.0363,334.0363,1601.0
2024-10-04 11:30:00,344.42,344.75,344.42,344.66,4117.0,334.3566,334.677,334.3566,334.5896,4117.0
2024-10-04 11:35:00,344.66,344.66,344.29,344.37,2560.0,334.5896,334.5896,334.2304,334.3081,2560.0
2024-10-04 11:40:00,344.5,344.59,344.25,344.31,3371.0,334.4343,334.5216,334.1916,334.2498,3371.0
2024-10-04 11:45:00,344.23,345.02,344.22,344.37,12660.0,334.1722,334.9391,334.1625,334.3081,12660.0
2024-10-04 11:50:00,344.38,344.68,344.37,344.68,628.0,334.3178,334.609,334.3081,334.609,628.0
2024-10-04 11:55:00,344.65,344.66,344.33,344.35,964.0,334.5799,334.5896,334.2692,334.2887,964.0
2024-10-04 12:00:00,344.53,345.86,344.52,345.51,2694.0,334.4634,335.7545,334.4537,335.4148,2694.0
2024-10-04 12:05:00,345.53,345.53,345.36,345.36,781.0,335.4342,335.4342,335.2692,335.2692,781.0
2024-10-04 12:10:00,345.31,345.57,345.31,345.47,2600.0,335.2206,335.473,335.2206,335.3759,2600.0
2024-10-04 12:15:00,345.39,345.44,345.04,345.04,7064.0,335.2983,335.3468,334.9585,334.9585,7064.0
2024-10-04 12:20:00,344.95,344.95,344.29,344.3,1095.0,334.8711,334.8711,334.2304,334.2401,1095.0
2024-10-04 12:25:00,344.11,344.12,343.82,343.83,4743.0,334.0557,334.0654,333.7741,333.7839,4743.0
2024-10-04 12:30:00,343.91,343.93,343.77,343.88,1100.0,333.8615,333.8809,333.7256,333.8324,1100.0
2024-10-04 12:35:00,343.89,344.63,343.88,344.54,19289.0,333.8421,334.5605,333.8324,334.4731,19289.0
2024-10-04 12:40:00,344.72,344.75,344.37,344.37,2323.0,334.6479,334.677,334.3081,334.3081,2323.0
2024-10-04 12:45:00,344.43,344.85,344.42,344.82,5321.0,334.3663,334.7741,334.3566,334.7449,5321.0
2024-10-04 12:50:00,344.9,345.59,344.73,345.59,1932.0,334.8226,335.4924,334.6576,335.4924,1932.0
2024-10-04 12:55:00,345.66,345.66,345.5,345.5,206.0,335.5604,335.5604,335.4051,335.4051,206.0
2024-10-04 13:00:00,345.57,345.82,345.57,345.69,2264.0,335.473,335.7157,335.473,335.5895,2264.0
2024-10-04 13:05:00,345.77,345.88,345.76,345.77,700.0,335.6672,335.774,335.6575,335.6672,700.0
2024-10-04 13:10:00,345.78,345.81,345.75,345.81,500.0,335.6769,335.706,335.6478,335.706,500.0
2024-10-04 13:15:00,345.81,346.03,345.8,346.03,551.0,335.706,335.9196,335.6963,335.9196,551.0
2024-10-04 13:20:00,346.03,346.05,345.81,346.05,2474.0,335.9196,335.939,335.706,335.939,2474.0
2024-10-04 13:25:00,346.06,346.06,346.05,346.06,200.0,335.9487,335.9487,335.939,335.9487,200.0
2024-10-04 13:30:00,346.06,346.06,346.05,346.06,304.0,335.9487,335.9487,335.939,335.9487,304.0
2024-10-04 13:35:00,345.92,345.92,345.6,345.63,6962.0,335.8128,335.8128,335.5021,335.5313,6962.0
2024-10-04 13:40:00,345.63,345.99,345.57,345.94,2839.0,335.5313,335.8807,335.473,335.8322,2839.0
2024-10-04 13:45:00,345.78,345.91,345.64,345.66,8868.0,335.6769,335.8031,335.541,335.5604,8868.0
2024-10-04 13:50:00,345.67,345.67,345.36,345.36,500.0,335.5701,335.5701,335.2692,335.2692,500.0
2024-10-04 13:55:00,345.29,345.42,345.28,345.42,790.0,335.2012,335.3274,335.1915,335.3274,790.0
2024-10-04 14:00:00,345.42,345.68,345.0,345.06,2201.0,335.3274,335.5798,334.9197,334.9779,2201.0
2024-10-04 14:05:00,345.06,345.22,344.92,344.92,7851.0,334.9779,335.1332,334.842,334.842,7851.0
2024-10-04 14:10:00,344.83,344.83,344.32,344.34,2183.0,334.7546,334.7546,334.2595,334.279,2183.0
2024-10-04 14:15:00,344.24,344.34,344.19,344.34,500.0,334.1819,334.279,334.1333,334.279,500.0
2024-10-04 14:20:00,344.34,344.59,344.25,344.49,2052.0,334.279,334.5216,334.1916,334.4246,2052.0
2024-10-04 14:25:00,344.68,345.18,344.68,345.18,3284.0,334.609,335.0944,334.609,335.0944,3284.0
2024-10-04 14:30:00,345.42,345.56,345.35,345.35,462.0,335.3274,335.4633,335.2594,335.2594,462.0
2024-10-04 14:35:00,345.53,345.53,344.61,345.15,15112.0,335.4342,335.4342,334.5411,335.0653,15112.0
2024-10-04 14:40:00,345.19,345.61,345.18,345.18,4764.0,335.1041,335.5118,335.0944,335.0944,4764.0
2024-10-04 14:45:00,345.64,345.69,345.42,345.64,4300.0,335.541,335.5895,335.3274,335.541,4300.0
2024-10-04 14:50:00,345.47,345.47,344.9,344.91,6812.0,335.3759,335.3759,334.8226,334.8323,6812.0
2024-10-04 14:55:00,344.91,345.08,344.9,345.08,2265.0,334.8323,334.9973,334.8226,334.9973,2265.0
2024-10-04 15:00:00,344.84,344.85,344.29,344.59,1751.0,334.7643,334.7741,334.2304,334.5216,1751.0
2024-10-04 15:05:00,344.4,344.7,344.24,344.52,3463.0,334.3372,334.6284,334.1819,334.4537,3463.0
2024-10-04 15:10:00,344.68,344.72,344.43,344.54,10825.0,334.609,334.6479,334.3663,334.4731,10825.0
2024-10-04 15:15:00,344.52,345.37,344.5,345.36,2780.0,334.4537,335.2789,334.4343,335.2692,2780.0
2024-10-04 15:20:00,345.41,345.92,345.27,345.92,3363.0,335.3177,335.8128,335.1818,335.8128,3363.0
2024-10-04 15:25:00,345.72,345.87,345.09,345.27,13478.0,335.6186,335.7642,335.007,335.1818,13478.0
2024-10-04 15:30:00,345.12,345.12,344.69,345.02,4450.0,335.0362,335.0362,334.6187,334.9391,4450.0
2024-10-04 15:35:00,344.88,345.18,344.58,345.05,15029.0,334.8032,335.0944,334.5119,334.9682,15029.0
2024-10-04 15:40:00,345.19,345.33,344.75,345.03,20809.0,335.1041,335.24,334.677,334.9488,20809.0
2024-10-04 15:45:00,345.03,345.03,344.39,344.92,5294.0,334.9488,334.9488,334.3275,334.842,5294.0
2024-10-04 15:50:00,345.11,345.4,344.78,345.3,12628.0,335.0265,335.308,334.7061,335.2109,12628.0
2024-10-04 15:55:00,345.18,345.91,345.15,345.45,23124.0,335.0944,335.8031,335.0653,335.3565,23124.0
2024-10-07 09:30:00,343.77,343.77,341.01,341.25,7701.0,333.7256,333.7256,331.0463,331.2792,7701.0
2024-10-07 09:35:00,341.69,342.52,341.59,341.93,8840.0,331.7064,332.5121,331.6093,331.9394,8840.0
2024-10-07 09:40:00,341.98,342.07,341.37,341.79,2884.0,331.9879,332.0753,331.3957,331.8035,2884.0
2024-10-07 09:45:00,341.9,342.89,341.9,342.84,5600.0,331.9102,332.8713,331.9102,332.8228,5600.0
2024-10-07 09:50:00,342.85,343.1,342.03,342.85,1939.0,332.8325,333.0752,332.0364,332.8325,1939.0
2024-10-07 09:55:00,343.0,343.34,342.55,342.61,1434.0,332.9781,333.3082,332.5413,332.5995,1434.0
2024-10-07 10:00:00,342.8,342.81,342.02,342.19,4961.0,332.7839,332.7937,332.0267,332.1918,4961.0
2024-10-07 10:05:00,342.2,343.0,341.55,342.71,2521.0,332.2015,332.9781,331.5705,332.6966,2521.0
2024-10-07 10:10:00,342.76,343.48,342.75,343.0,1901.0,332.7451,333.4441,332.7354,332.9781,1901.0
2024-10-07 10:15:00,343.35,343.7,343.16,343.16,1300.0,333.3179,333.6577,333.1334,333.1334,1300.0
2024-10-07 10:20:00,343.09,343.21,342.76,343.1,2804.0,333.0655,333.182,332.7451,333.0752,2804.0
2024-10-07 10:25:00,342.79,343.42,342.29,342.53,4248.0,332.7742,333.3858,332.2889,332.5218,4248.0
2024-10-07 10:30:00,342.32,342.68,341.76,342.68,3150.0,332.318,332.6675,331.7743,332.6675,3150.0
2024-10-07 10:35:00,342.58,342.79,342.08,342.08,1250.0,332.5704,332.7742,332.085,332.085,1250.0
2024-10-07 10:40:00,342.19,342.19,341.36,341.54,1209.0,332.1918,332.1918,331.386,331.5608,1209.0
2024-10-07 10:45:00,341.87,342.11,341.87,342.03,800.0,331.8811,332.1141,331.8811,332.0364,800.0
2024-10-07 10:50:00,342.03,342.03,341.56,341.98,2421.0,332.0364,332.0364,331.5802,331.9879,2421.0
2024-10-07 10:55:00,341.75,342.21,341.63,341.93,3349.0,331.7646,332.2112,331.6481,331.9394,3349.0
2024-10-07 11:00:00,341.56,342.37,341.56,342.37,2015.0,331.5802,332.3665,331.5802,332.3665,2015.0
2024-10-07 11:05:00,342.93,343.4,342.91,343.15,1202.0,332.9102,333.3664,332.8907,333.1237,1202.0
2024-10-07 11:10:00,343.05,343.18,342.94,343.09,834.0,333.0266,333.1528,332.9199,333.0655,834.0
2024-10-07 11:15:00,342.86,342.92,342.56,342.56,1276.0,332.8422,332.9004,332.551,332.551,1276.0
2024-10-07 11:20:00,342.52,342.67,342.17,342.4,600.0,332.5121,332.6577,332.1724,332.3956,600.0
2024-10-07 11:25:00,342.4,342.64,342.36,342.36,588.0,332.3956,332.6286,332.3568,332.3568,588.0
2024-10-07 11:30:00,342.67,342.8,342.53,342.71,1080.0,332.6577,332.7839,332.5218,332.6966,1080.0
2024-10-07 11:35:00,342.71,342.98,342.67,342.96,2380.0,332.6966,332.9587,332.6577,332.9393,2380.0
2024-10-07 11:40:00,342.71,342.74,341.99,341.99,1547.0,332.6966,332.7257,331.9976,331.9976,1547.0
2024-10-07 11:45:00,341.87,342.64,341.87,342.63,751.0,331.8811,332.6286,331.8811,332.6189,751.0
2024-10-07 11:50:00,342.65,342.79,342.35,342.35,600.0,332.6383,332.7742,332.3471,332.3471,600.0
2024-10-07 11:55:00,342.33,342.34,341.73,342.04,2310.0,332.3277,332.3374,331.7452,332.0462,2310.0
2024-10-07 12:00:00,342.3,342.3,341.75,341.99,1139.0,332.2986,332.2986,331.7646,331.9976,1139.0
2024-10-07 12:05:00,342.13,342.54,342.13,342.54,1000.0,332.1335,332.5315,332.1335,332.5315,1000.0
2024-10-07 12:10:00,342.73,343.02,342.73,342.87,3500.0,332.716,332.9975,332.716,332.8519,3500.0
2024-10-07 12:15:00,342.92,343.08,342.63,342.87,3141.0,332.9004,333.0558,332.6189,332.8519,3141.0
2024-10-07 12:20:00,342.87,343.8,342.87,343.79,3399.0,332.8519,333.7547,332.8519,333.745,3399.0
2024-10-07 12:25:00,343.78,343.79,343.57,343.73,1659.0,333.7353,333.745,333.5315,333.6868,1659.0
2024-10-07 12:30:00,343.73,343.8,343.28,343.6,1511.0,333.6868,333.7547,333.2499,333.5606,1511.0
2024-10-07 12:35:00,343.72,343.85,343.56,343.85,689.0,333.6771,333.8033,333.5217,333.8033,689.0
2024-10-07 12:40:00,343.53,343.64,343.07,343.64,2546.0,333.4926,333.5994,333.0461,333.5994,2546.0
2024-10-07 12:45:00,343.5,343.51,343.5,343.5,576.0,333.4635,333.4732,333.4635,333.4635,576.0
2024-10-07 12:50:00,343.33,344.28,343.33,344.28,900.0,333.2985,334.2207,333.2985,334.2207,900.0
2024-10-07 12:55:00,344.25,344.44,343.97,344.24,2100.0,334.1916,334.376,333.9198,334.1819,2100.0
2024-10-07 13:00:00,344.31,344.31,343.94,344.09,1082.0,334.2498,334.2498,333.8906,334.0363,1082.0
2024-10-07 13:05:00,344.0,344.01,343.77,343.98,1000.0,333.9489,333.9586,333.7256,333.9295,1000.0
2024-10-07 13:10:00,343.77,344.83,343.77,344.73,700.0,333.7256,334.7546,333.7256,334.6576,700.0
2024-10-07 13:15:00,344.75,344.75,344.51,344.75,2400.0,334.677,334.677,334.444,334.677,2400.0
2024-10-07 13:20:00,344.65,344.97,344.57,344.97,1252.0,334.5799,334.8905,334.5022,334.8905,1252.0
2024-10-07 13:25:00,345.05,345.08,344.75,344.78,1012.0,334.9682,334.9973,334.677,334.7061,1012.0
2024-10-07 13:30:00,344.77,344.88,344.58,344.58,1450.0,334.6964,334.8032,334.5119,334.5119,1450.0
2024-10-07 13:35:00,344.9,344.9,344.73,344.73,600.0,334.8226,334.8226,334.6576,334.6576,600.0
2024-10-07 13:40:00,344.78,344.82,344.51,344.71,900.0,334.7061,334.7449,334.444,334.6381,900.0
2024-10-07 13:45:00,344.71,344.73,344.52,344.73,781.0,334.6381,334.6576,334.4537,334.6576,781.0
2024-10-07 13:50:00,344.83,344.83,344.25,344.53,1771.0,334.7546,334.7546,334.1916,334.4634,1771.0
2024-10-07 13:55:00,344.61,344.81,344.49,344.66,1990.0,334.5411,334.7352,334.4246,334.5896,1990.0
2024-10-07 14:00:00,344.58,344.64,344.14,344.26,1634.0,334.5119,334.5702,334.0848,334.2013,1634.0
2024-10-07 14:05:00,344.43,344.46,344.42,344.43,300.0,334.3663,334.3954,334.3566,334.3663,300.0
2024-10-07 14:10:00,344.62,345.0,344.48,344.51,1824.0,334.5508,334.9197,334.4149,334.444,1824.0
2024-10-07 14:15:00,344.88,344.88,344.43,344.43,1792.0,334.8032,334.8032,334.3663,334.3663,1792.0
2024-10-07 14:20:00,344.44,344.57,344.44,344.49,1250.0,334.376,334.5022,334.376,334.4246,1250.0
2024-10-07 14:25:00,344.49,344.49,344.19,344.2,1052.0,334.4246,334.4246,334.1333,334.143,1052.0
2024-10-07 14:30:00,344.0,344.19,343.78,344.1,1022.0,333.9489,334.1333,333.7353,334.046,1022.0
2024-10-07 14:35:00,343.83,343.94,343.58,343.59,800.0,333.7839,333.8906,333.5412,333.5509,800.0
2024-10-07 14:40:00,344.16,344.29,343.85,344.27,1699.0,334.1042,334.2304,333.8033,334.211,1699.0
2024-10-07 14:45:00,343.9,344.05,343.73,343.93,2194.0,333.8518,333.9974,333.6868,333.8809,2194.0
2024-10-07 14:50:00,344.21,344.26,344.0,344.21,1820.0,334.1528,334.2013,333.9489,334.1528,1820.0
2024-10-07 14:55:00,344.21,344.89,344.21,344.53,4354.0,334.1528,334.8129,334.1528,334.4634,4354.0
2024-10-07 15:00:00,344.71,344.85,344.58,344.79,2331.0,334.6381,334.7741,334.5119,334.7158,2331.0
2024-10-07 15:05:00,344.79,345.21,344.78,345.15,2456.0,334.7158,335.1235,334.7061,335.0653,2456.0
2024-10-07 15:10:00,345.16,345.35,344.77,344.78,6902.0,335.075,335.2594,334.6964,334.7061,6902.0
2024-10-07 15:15:00,344.7,345.09,344.58,345.06,3356.0,334.6284,335.007,334.5119,334.9779,3356.0
2024-10-07 15:20:00,345.18,345.44,345.11,345.4,1563.0,335.0944,335.3468,335.0265,335.308,1563.0
2024-10-07 15:25:00,345.39,345.75,345.39,345.75,1100.0,335.2983,335.6478,335.2983,335.6478,1100.0
2024-10-07 15:30:00,345.61,345.66,345.11,345.25,6815.0,335.5118,335.5604,335.0265,335.1624,6815.0
2024-10-07 15:35:00,345.36,345.44,345.1,345.37,4896.0,335.2692,335.3468,335.0167,335.2789,4896.0
2024-10-07 15:40:00,345.28,345.85,345.1,345.85,5976.0,335.1915,335.7448,335.0167,335.7448,5976.0
2024-10-07 15:45:00,345.87,346.66,345.86,346.33,9709.0,335.7642,336.5312,335.7545,336.2108,9709.0
2024-10-07 15:50:00,346.17,347.08,346.17,346.89,10206.0,336.0555,336.9389,336.0555,336.7544,10206.0
2024-10-07 15:55:00,346.94,346.97,346.5,346.84,35899.0,336.803,336.8321,336.3758,336.7059,35899.0
2024-10-08 09:30:00,348.97,348.97,348.03,348.04,7133.0,338.7737,338.7737,337.8611,337.8708,7133.0
2024-10-08 09:35:00,347.77,347.77,346.54,346.55,635.0,337.6087,337.6087,336.4147,336.4244,635.0
2024-10-08 09:40:00,346.88,347.16,346.43,347.16,7985.0,336.7447,337.0166,336.3079,337.0166,7985.0
2024-10-08 09:45:00,347.25,347.27,346.8,347.05,1948.0,337.1039,337.1233,336.6671,336.9098,1948.0
2024-10-08 09:50:00,347.3,347.69,347.03,347.69,2300.0,337.1525,337.5311,336.8904,337.5311,2300.0
2024-10-08 09:55:00,347.44,348.04,347.4,347.91,4810.0,337.2884,337.8708,337.2495,337.7446,4810.0
2024-10-08 10:00:00,347.65,348.68,347.65,348.1,8620.0,337.4922,338.4921,337.4922,337.9291,8620.0
2024-10-08 10:05:00,347.68,348.86,347.68,348.03,10298.0,337.5214,338.6669,337.5214,337.8611,10298.0
2024-10-08 10:10:00,348.04,348.04,347.53,347.53,1733.0,337.8708,337.8708,337.3757,337.3757,1733.0
2024-10-08 10:15:00,347.55,348.49,347.54,348.31,1200.0,337.3952,338.3077,337.3855,338.133,1200.0
2024-10-08 10:20:00,348.25,348.54,348.02,348.43,1279.0,338.0747,338.3562,337.8514,338.2495,1279.0
2024-10-08 10:25:00,348.56,348.9,348.37,348.43,1521.0,338.3757,338.7057,338.1912,338.2495,1521.0
2024-10-08 10:30:00,348.47,348.61,348.02,348.2,1316.0,338.2883,338.4242,337.8514,338.0262,1316.0
2024-10-08 10:35:00,348.02,348.02,347.42,347.75,1430.0,337.8514,337.8514,337.269,337.5893,1430.0
2024-10-08 10:40:00,347.75,349.14,347.34,348.64,15602.0,337.5893,338.9387,337.1913,338.4533,15602.0
2024-10-08 10:45:00,348.58,348.58,348.39,348.4,900.0,338.3951,338.3951,338.2106,338.2203,900.0
2024-10-08 10:50:00,347.75,347.75,346.98,346.98,1931.0,337.5893,337.5893,336.8418,336.8418,1931.0
2024-10-08 10:55:00,347.02,347.23,346.95,346.95,400.0,336.8806,337.0845,336.8127,336.8127,400.0
2024-10-08 11:00:00,346.91,347.59,346.87,347.33,2869.0,336.7739,337.434,336.735,337.1816,2869.0
2024-10-08 11:05:00,347.64,347.64,347.37,347.52,535.0,337.4825,337.4825,337.2204,337.366,535.0
2024-10-08 11:10:00,347.56,347.9,347.56,347.9,300.0,337.4049,337.7349,337.4049,337.7349,300.0
2024-10-08 11:15:00,347.6,347.9,347.6,347.85,900.0,337.4437,337.7349,337.4437,337.6864,900.0
2024-10-08 11:20:00,347.93,347.98,347.63,347.86,1508.0,337.7641,337.8126,337.4728,337.6961,1508.0
2024-10-08 11:25:00,347.92,348.05,347.9,347.99,800.0,337.7544,337.8806,337.7349,337.8223,800.0
2024-10-08 11:30:00,348.25,348.25,347.83,348.0,1370.0,338.0747,338.0747,337.667,337.832,1370.0
2024-10-08 11:35:00,347.76,347.76,347.29,347.46,2597.0,337.599,337.599,337.1428,337.3078,2597.0
2024-10-08 11:40:00,347.34,347.65,347.34,347.52,1795.0,337.1913,337.4922,337.1913,337.366,1795.0
2024-10-08 11:45:00,347.52,347.77,347.52,347.77,1000.0,337.366,337.6087,337.366,337.6087,1000.0
2024-10-08 11:50:00,347.79,347.97,347.78,347.79,546.0,337.6281,337.8029,337.6184,337.6281,546.0
2024-10-08 11:55:00,347.81,348.02,347.77,347.85,1336.0,337.6476,337.8514,337.6087,337.6864,1336.0
2024-10-08 12:00:00,348.01,348.12,348.01,348.08,1258.0,337.8417,337.9485,337.8417,337.9097,1258.0
2024-10-08 12:05:00,348.13,348.13,348.09,348.09,477.0,337.9582,337.9582,337.9194,337.9194,477.0
2024-10-08 12:10:00,348.04,348.04,347.5,347.5,593.0,337.8708,337.8708,337.3466,337.3466,593.0
2024-10-08 12:15:00,347.0,347.11,346.77,346.77,724.0,336.8612,336.968,336.638,336.638,724.0
2024-10-08 12:20:00,347.3,347.3,346.96,347.2,718.0,337.1525,337.1525,336.8224,337.0554,718.0
2024-10-08 12:25:00,347.23,347.84,347.23,347.71,2785.0,337.0845,337.6767,337.0845,337.5505,2785.0
2024-10-08 12:30:00,347.46,347.46,347.46,347.46,100.0,337.3078,337.3078,337.3078,337.3078,100.0
2024-10-08 12:35:00,347.93,348.09,347.93,348.09,324.0,337.7641,337.9194,337.7641,337.9194,324.0
2024-10-08 12:40:00,348.14,348.14,347.83,347.83,1072.0,337.9679,337.9679,337.667,337.667,1072.0
2024-10-08 12:45:00,347.73,347.73,347.55,347.61,300.0,337.5699,337.5699,337.3952,337.4534,300.0
2024-10-08 12:50:00,347.54,347.54,347.27,347.27,600.0,337.3855,337.3855,337.1233,337.1233,600.0
2024-10-08 12:55:00,347.47,347.5,347.35,347.43,1337.0,337.3175,337.3466,337.201,337.2787,1337.0
2024-10-08 13:00:00,347.41,347.42,346.81,346.81,2211.0,337.2593,337.269,336.6768,336.6768,2211.0
2024-10-08 13:05:00,347.09,347.09,345.87,345.91,1906.0,336.9486,336.9486,335.7642,335.8031,1906.0
2024-10-08 13:10:00,346.0,346.34,346.0,346.16,4281.0,335.8905,336.2205,335.8905,336.0458,4281.0
2024-10-08 13:15:00,345.96,345.98,345.83,345.87,694.0,335.8516,335.871,335.7254,335.7642,694.0
2024-10-08 13:20:00,345.87,346.55,345.65,346.55,3531.0,335.7642,336.4244,335.5507,336.4244,3531.0
2024-10-08 13:25:00,346.62,346.63,346.48,346.48,1553.0,336.4923,336.502,336.3564,336.3564,1553.0
2024-10-08 13:30:00,346.58,346.59,346.53,346.54,700.0,336.4535,336.4632,336.405,336.4147,700.0
2024-10-08 13:35:00,346.59,346.69,346.42,346.42,3000.0,336.4632,336.5603,336.2982,336.2982,3000.0
2024-10-08 13:40:00,346.45,346.66,346.39,346.52,1900.0,336.3273,336.5312,336.2691,336.3953,1900.0
2024-10-08 13:45:00,346.37,346.4,346.25,346.32,2834.0,336.2496,336.2788,336.1331,336.2011,2834.0
2024-10-08 13:50:00,346.44,346.53,346.13,346.49,1704.0,336.3176,336.405,336.0167,336.3661,1704.0
2024-10-08 13:55:00,346.66,346.83,346.52,346.76,2801.0,336.5312,336.6962,336.3953,336.6282,2801.0
2024-10-08 14:00:00,346.75,346.87,346.75,346.79,1400.0,336.6185,336.735,336.6185,336.6574,1400.0
2024-10-08 14:05:00,346.86,346.98,346.66,346.66,3000.0,336.7253,336.8418,336.5312,336.5312,3000.0
2024-10-08 14:10:00,346.65,346.67,346.47,346.67,2084.0,336.5215,336.5409,336.3467,336.5409,2084.0
2024-10-08 14:15:00,346.49,346.49,346.49,346.49,203.0,336.3661,336.3661,336.3661,336.3661,203.0
2024-10-08 14:20:00,346.49,347.04,346.49,347.04,3500.0,336.3661,336.9001,336.3661,336.9001,3500.0
2024-10-08 14:25:00,347.14,347.27,346.58,346.58,1816.0,336.9971,337.1233,336.4535,336.4535,1816.0
2024-10-08 14:30:00,346.58,346.78,346.56,346.56,1459.0,336.4535,336.6477,336.4341,336.4341,1459.0
2024-10-08 14:35:00,346.56,346.6,346.56,346.6,400.0,336.4341,336.4729,336.4341,336.4729,400.0
2024-10-08 14:40:00,346.59,346.59,346.51,346.51,528.0,336.4632,336.4632,336.3855,336.3855,528.0
2024-10-08 14:45:00,346.6,346.71,346.46,346.61,1700.0,336.4729,336.5797,336.337,336.4826,1700.0
2024-10-08 14:50:00,346.64,346.97,346.64,346.91,3851.0,336.5118,336.8321,336.5118,336.7739,3851.0
2024-10-08 14:55:00,346.98,346.98,346.78,346.78,348.0,336.8418,336.8418,336.6477,336.6477,348.0
2024-10-08 15:00:00,346.9,347.03,346.78,346.93,724.0,336.7642,336.8904,336.6477,336.7933,724.0
2024-10-08 15:05:00,346.82,346.91,346.65,346.91,1315.0,336.6865,336.7739,336.5215,336.7739,1315.0
2024-10-08 15:10:00,346.85,346.96,346.66,346.77,1254.0,336.7156,336.8224,336.5312,336.638,1254.0
2024-10-08 15:15:00,346.96,347.03,346.82,347.03,1587.0,336.8224,336.8904,336.6865,336.8904,1587.0
2024-10-08 15:20:00,347.02,347.31,347.0,347.0,2998.0,336.8806,337.1622,336.8612,336.8612,2998.0
2024-10-08 15:25:00,347.07,347.16,346.86,347.03,2647.0,336.9292,337.0166,336.7253,336.8904,2647.0
2024-10-08 15:30:00,347.16,347.67,347.06,347.67,4192.0,337.0166,337.5117,336.9195,337.5117,4192.0
2024-10-08 15:35:00,347.4,347.66,347.4,347.6,2602.0,337.2495,337.5019,337.2495,337.4437,2602.0
2024-10-08 15:40:00,347.6,348.04,347.6,348.03,5394.0,337.4437,337.8708,337.4437,337.8611,5394.0
2024-10-08 15:45:00,348.21,348.56,347.9,348.04,2418.0,338.0359,338.3757,337.7349,337.8708,2418.0
2024-10-08 15:50:00,348.23,348.39,347.5,347.55,8479.0,338.0553,338.2106,337.3466,337.3952,8479.0
2024-10-08 15:55:00,347.6,348.3,347.51,347.82,28715.0,337.4437,338.1232,337.3563,337.6573,28715.0
2024-10-09 09:30:00,347.94,347.94,346.17,346.3,5237.0,337.7738,337.7738,336.0555,336.1817,5237.0
2024-10-09 09:35:00,347.35,347.95,347.35,347.95,536.0,337.201,337.7835,337.201,337.7835,536.0
2024-10-09 09:40:00,348.13,348.34,348.13,348.34,300.0,337.9582,338.1621,337.9582,338.1621,300.0
2024-10-09 09:45:00,347.94,348.51,347.94,348.51,200.0,337.7738,338.3271,337.7738,338.3271,200.0
2024-10-09 09:50:00,348.06,348.13,347.97,347.97,3098.0,337.8903,337.9582,337.8029,337.8029,3098.0
2024-10-09 09:55:00,347.92,348.27,347.92,348.13,955.0,337.7544,338.0941,337.7544,337.9582,955.0
2024-10-09 10:00:00,347.92,347.92,347.92,347.92,100.0,337.7544,337.7544,337.7544,337.7544,100.0
2024-10-09 10:05:00,348.0,348.37,348.0,348.37,306.0,337.832,338.1912,337.832,338.1912,306.0
2024-10-09 10:10:00,348.04,348.21,347.98,348.13,1904.0,337.8708,338.0359,337.8126,337.9582,1904.0
2024-10-09 10:15:00,347.97,347.98,347.97,347.97,100.0,337.8029,337.8126,337.8029,337.8029,100.0
2024-10-09 10:20:00,347.59,347.7,347.59,347.7,401.0,337.434,337.5408,337.434,337.5408,401.0
2024-10-09 10:25:00,347.61,347.92,347.6,347.72,4521.0,337.4534,337.7544,337.4437,337.5602,4521.0
2024-10-09 10:30:00,347.34,347.5,346.79,347.1,1536.0,337.1913,337.3466,336.6574,336.9583,1536.0
2024-10-09 10:35:00,347.13,347.29,347.08,347.29,1250.0,336.9874,337.1428,336.9389,337.1428,1250.0
2024-10-09 10:40:00,346.98,346.98,345.8,346.13,2567.0,336.8418,336.8418,335.6963,336.0167,2567.0
2024-10-09 10:45:00,346.22,346.6,345.95,346.27,2187.0,336.104,336.4729,335.8419,336.1526,2187.0
2024-10-09 10:50:00,346.54,347.04,346.54,347.04,1538.0,336.4147,336.9001,336.4147,336.9001,1538.0
2024-10-09 10:55:00,346.91,346.92,346.91,346.92,340.0,336.7739,336.7836,336.7739,336.7836,340.0
2024-10-09 11:00:00,346.94,347.17,346.88,347.04,1264.0,336.803,337.0263,336.7447,336.9001,1264.0
2024-10-09 11:05:00,347.14,347.32,346.89,347.32,700.0,336.9971,337.1719,336.7544,337.1719,700.0
2024-10-09 11:10:00,347.35,347.35,347.07,347.07,950.0,337.201,337.201,336.9292,336.9292,950.0
2024-10-09 11:15:00,347.11,347.38,347.0,347.0,663.0,336.968,337.2301,336.8612,336.8612,663.0
2024-10-09 11:20:00,346.9,347.07,346.9,347.07,430.0,336.7642,336.9292,336.7642,336.9292,430.0
2024-10-09 11:25:00,346.84,347.06,346.48,346.48,700.0,336.7059,336.9195,336.3564,336.3564,700.0
2024-10-09 11:30:00,346.79,347.06,346.78,346.83,870.0,336.6574,336.9195,336.6477,336.6962,870.0
2024-10-09 11:35:00,346.83,346.83,346.83,346.83,0.0,336.6962,336.6962,336.6962,336.6962,0.0
2024-10-09 11:40:00,347.11,347.36,346.77,346.86,2481.0,336.968,337.2107,336.638,336.7253,2481.0
2024-10-09 11:45:00,346.77,346.77,346.77,346.77,100.0,336.638,336.638,336.638,336.638,100.0
2024-10-09 11:50:00,347.21,347.36,347.21,347.36,511.0,337.0651,337.2107,337.0651,337.2107,511.0
2024-10-09 11:55:00,347.05,347.12,347.03,347.12,400.0,336.9098,336.9777,336.8904,336.9777,400.0
2024-10-09 12:00:00,347.15,347.15,347.15,347.15,100.0,337.0068,337.0068,337.0068,337.0068,100.0
2024-10-09 12:05:00,347.17,347.28,347.07,347.17,2500.0,337.0263,337.1331,336.9292,337.0263,2500.0
2024-10-09 12:10:00,347.1,347.37,346.99,347.03,4411.0,336.9583,337.2204,336.8515,336.8904,4411.0
2024-10-09 12:15:00,346.92,346.92,346.22,346.27,1134.0,336.7836,336.7836,336.104,336.1526,1134.0
2024-10-09 12:20:00,346.78,346.79,346.12,346.14,2394.0,336.6477,336.6574,336.0069,336.0264,2394.0
2024-10-09 12:25:00,346.35,346.35,345.67,345.87,3611.0,336.2302,336.2302,335.5701,335.7642,3611.0
2024-10-09 12:30:00,345.44,345.6,345.02,345.24,3870.0,335.3468,335.5021,334.9391,335.1527,3870.0
2024-10-09 12:35:00,345.25,345.86,345.03,345.86,2024.0,335.1624,335.7545,334.9488,335.7545,2024.0
2024-10-09 12:40:00,345.92,346.15,345.78,345.91,1825.0,335.8128,336.0361,335.6769,335.8031,1825.0
2024-10-09 12:45:00,345.92,345.92,345.65,345.8,1663.0,335.8128,335.8128,335.5507,335.6963,1663.0
2024-10-09 12:50:00,345.8,345.96,345.48,345.69,1382.0,335.6963,335.8516,335.3856,335.5895,1382.0
2024-10-09 12:55:00,345.69,345.7,345.43,345.47,300.0,335.5895,335.5992,335.3371,335.3759,300.0
2024-10-09 13:00:00,345.73,345.73,345.73,345.73,276.0,335.6283,335.6283,335.6283,335.6283,276.0
2024-10-09 13:05:00,345.69,345.69,345.69,345.69,156.0,335.5895,335.5895,335.5895,335.5895,156.0
2024-10-09 13:10:00,345.66,345.76,345.49,345.67,1350.0,335.5604,335.6575,335.3954,335.5701,1350.0
2024-10-09 13:15:00,345.77,345.92,345.56,345.74,650.0,335.6672,335.8128,335.4633,335.638,650.0
2024-10-09 13:20:00,345.8,345.96,345.69,345.88,5074.0,335.6963,335.8516,335.5895,335.774,5074.0
2024-10-09 13:25:00,346.01,346.01,345.39,345.39,869.0,335.9002,335.9002,335.2983,335.2983,869.0
2024-10-09 13:30:00,345.37,345.69,345.09,345.56,1835.0,335.2789,335.5895,335.007,335.4633,1835.0
2024-10-09 13:35:00,345.67,345.89,345.67,345.79,1502.0,335.5701,335.7837,335.5701,335.6866,1502.0
2024-10-09 13:40:00,345.9,346.02,345.84,346.02,815.0,335.7934,335.9099,335.7351,335.9099,815.0
2024-10-09 13:45:00,346.02,346.02,345.87,345.88,683.0,335.9099,335.9099,335.7642,335.774,683.0
2024-10-09 13:50:00,345.61,345.64,345.48,345.49,555.0,335.5118,335.541,335.3856,335.3954,555.0
2024-10-09 13:55:00,345.53,345.57,345.52,345.56,200.0,335.4342,335.473,335.4245,335.4633,200.0
2024-10-09 14:00:00,345.47,345.47,345.47,345.47,300.0,335.3759,335.3759,335.3759,335.3759,300.0
2024-10-09 14:05:00,345.48,345.48,345.48,345.48,300.0,335.3856,335.3856,335.3856,335.3856,300.0
2024-10-09 14:10:00,345.11,345.25,344.88,344.88,903.0,335.0265,335.1624,334.8032,334.8032,903.0
2024-10-09 14:15:00,344.8,344.8,344.62,344.63,832.0,334.7255,334.7255,334.5508,334.5605,832.0
2024-10-09 14:20:00,344.88,344.99,344.65,344.86,2231.0,334.8032,334.91,334.5799,334.7838,2231.0
2024-10-09 14:25:00,344.86,344.99,344.83,344.83,2251.0,334.7838,334.91,334.7546,334.7546,2251.0
2024-10-09 14:30:00,344.86,344.86,344.86,344.86,167.0,334.7838,334.7838,334.7838,334.7838,167.0
2024-10-09 14:35:00,344.77,344.77,344.77,344.77,200.0,334.6964,334.6964,334.6964,334.6964,200.0
2024-10-09 14:40:00,344.83,345.29,344.8,345.21,2572.0,334.7546,335.2012,334.7255,335.1235,2572.0
2024-10-09 14:45:00,345.43,345.71,345.23,345.71,790.0,335.3371,335.6089,335.1429,335.6089,790.0
2024-10-09 14:50:00,345.59,345.65,345.59,345.65,200.0,335.4924,335.5507,335.4924,335.5507,200.0
2024-10-09 14:55:00,345.65,345.67,345.65,345.67,200.0,335.5507,335.5701,335.5507,335.5701,200.0
2024-10-09 15:00:00,345.66,345.66,345.5,345.5,666.0,335.5604,335.5604,335.4051,335.4051,666.0
2024-10-09 15:05:00,345.61,345.83,345.5,345.5,2700.0,335.5118,335.7254,335.4051,335.4051,2700.0
2024-10-09 15:10:00,345.62,345.62,345.57,345.58,295.0,335.5216,335.5216,335.473,335.4827,295.0
2024-10-09 15:15:00,345.63,345.95,345.61,345.95,2486.0,335.5313,335.8419,335.5118,335.8419,2486.0
2024-10-09 15:20:00,345.87,346.11,345.84,345.95,2808.0,335.7642,335.9972,335.7351,335.8419,2808.0
2024-10-09 15:25:00,345.92,346.12,345.85,346.08,5110.0,335.8128,336.0069,335.7448,335.9681,5110.0
2024-10-09 15:30:00,346.12,347.07,346.09,347.07,5458.0,336.0069,336.9292,335.9778,336.9292,5458.0
2024-10-09 15:35:00,346.77,347.0,346.68,346.69,1840.0,336.638,336.8612,336.5506,336.5603,1840.0
2024-10-09 15:40:00,346.85,346.86,346.68,346.71,1302.0,336.7156,336.7253,336.5506,336.5797,1302.0
2024-10-09 15:45:00,346.5,346.91,346.35,346.91,8464.0,336.3758,336.7739,336.2302,336.7739,8464.0
2024-10-09 15:50:00,346.98,347.64,346.97,347.21,6432.0,336.8418,337.4825,336.8321,337.0651,6432.0
2024-10-09 15:55:00,347.22,348.07,346.99,347.85,31760.0,337.0748,337.9,336.8515,337.6864,31760.0
2024-10-10 09:30:00,347.01,347.08,344.08,346.31,14186.0,336.8709,336.9389,334.0266,336.1914,14186.0
2024-10-10 09:35:00,346.34,347.13,345.68,345.72,1018.0,336.2205,336.9874,335.5798,335.6186,1018.0
2024-10-10 09:40:00,346.01,346.7,345.81,346.51,8411.0,335.9002,336.57,335.706,336.3855,8411.0
2024-10-10 09:45:00,346.46,346.93,346.44,346.93,1800.0,336.337,336.7933,336.3176,336.7933,1800.0
2024-10-10 09:50:00,347.0,348.38,347.0,348.02,4473.0,336.8612,338.2009,336.8612,337.8514,4473.0
2024-10-10 09:55:00,348.02,348.11,346.56,346.59,2494.0,337.8514,337.9388,336.4341,336.4632,2494.0
2024-10-10 10:00:00,346.85,346.85,346.06,346.36,1300.0,336.7156,336.7156,335.9487,336.2399,1300.0
2024-10-10 10:05:00,346.0,346.63,346.0,346.63,300.0,335.8905,336.502,335.8905,336.502,300.0
2024-10-10 10:10:00,346.15,346.2,345.35,345.35,2294.0,336.0361,336.0846,335.2594,335.2594,2294.0
2024-10-10 10:15:00,345.45,346.04,344.85,344.87,1600.0,335.3565,335.9293,334.7741,334.7935,1600.0
2024-10-10 10:20:00,345.14,345.19,344.82,344.82,1663.0,335.0556,335.1041,334.7449,334.7449,1663.0
2024-10-10 10:25:00,344.85,344.85,344.23,344.56,2532.0,334.7741,334.7741,334.1722,334.4925,2532.0
2024-10-10 10:30:00,344.59,344.59,343.74,344.13,9902.0,334.5216,334.5216,333.6965,334.0751,9902.0
2024-10-10 10:35:00,344.13,344.73,344.04,344.28,3200.0,334.0751,334.6576,333.9877,334.2207,3200.0
2024-10-10 10:40:00,344.3,344.36,343.81,343.81,2590.0,334.2401,334.2984,333.7644,333.7644,2590.0
2024-10-10 10:45:00,343.54,343.63,343.07,343.07,4209.0,333.5023,333.5897,333.0461,333.0461,4209.0
2024-10-10 10:50:00,342.86,343.47,342.86,343.41,1245.0,332.8422,333.4344,332.8422,333.3761,1245.0
2024-10-10 10:55:00,343.45,343.62,343.4,343.62,601.0,333.415,333.58,333.3664,333.58,601.0
2024-10-10 11:00:00,343.74,344.0,343.65,343.73,2926.0,333.6965,333.9489,333.6091,333.6868,2926.0
2024-10-10 11:05:00,343.71,344.03,343.67,344.03,1400.0,333.6674,333.978,333.6285,333.978,1400.0
2024-10-10 11:10:00,344.46,344.59,344.21,344.59,1037.0,334.3954,334.5216,334.1528,334.5216,1037.0
2024-10-10 11:15:00,344.3,344.62,344.3,344.5,851.0,334.2401,334.5508,334.2401,334.4343,851.0
2024-10-10 11:20:00,344.75,344.86,344.75,344.86,400.0,334.677,334.7838,334.677,334.7838,400.0
2024-10-10 11:25:00,345.01,345.01,344.14,344.15,6551.0,334.9294,334.9294,334.0848,334.0945,6551.0
2024-10-10 11:30:00,344.14,344.14,344.14,344.14,100.0,334.0848,334.0848,334.0848,334.0848,100.0
2024-10-10 11:35:00,343.92,344.23,343.92,344.16,911.0,333.8712,334.1722,333.8712,334.1042,911.0
2024-10-10 11:40:00,344.19,344.32,343.92,344.2,2014.0,334.1333,334.2595,333.8712,334.143,2014.0
2024-10-10 11:45:00,344.04,344.2,343.89,343.93,3795.0,333.9877,334.143,333.8421,333.8809,3795.0
2024-10-10 11:50:00,343.87,344.06,343.64,343.64,400.0,333.8227,334.0071,333.5994,333.5994,400.0
2024-10-10 11:55:00,343.64,343.81,343.64,343.81,200.0,333.5994,333.7644,333.5994,333.7644,200.0
2024-10-10 12:00:00,343.52,343.79,343.42,343.5,1663.0,333.4829,333.745,333.3858,333.4635,1663.0
2024-10-10 12:05:00,343.38,343.45,343.38,343.45,300.0,333.347,333.415,333.347,333.415,300.0
2024-10-10 12:10:00,343.64,343.64,343.37,343.38,1825.0,333.5994,333.5994,333.3373,333.347,1825.0
2024-10-10 12:15:00,343.42,343.56,343.31,343.36,2830.0,333.3858,333.5217,333.279,333.3276,2830.0
2024-10-10 12:20:00,343.55,343.55,343.31,343.31,959.0,333.512,333.512,333.279,333.279,959.0
2024-10-10 12:25:00,343.21,343.55,343.21,343.55,600.0,333.182,333.512,333.182,333.512,600.0
2024-10-10 12:30:00,343.66,343.87,343.51,343.61,8106.0,333.6188,333.8227,333.4732,333.5703,8106.0
2024-10-10 12:35:00,343.73,343.89,343.71,343.71,1109.0,333.6868,333.8421,333.6674,333.6674,1109.0
2024-10-10 12:40:00,343.66,343.66,343.29,343.29,313.0,333.6188,333.6188,333.2596,333.2596,313.0
2024-10-10 12:45:00,342.9,342.9,342.45,342.65,800.0,332.881,332.881,332.4442,332.6383,800.0
2024-10-10 12:50:00,342.65,342.65,342.65,342.65,0.0,332.6383,332.6383,332.6383,332.6383,0.0
2024-10-10 12:55:00,342.75,342.76,342.43,342.52,1339.0,332.7354,332.7451,332.4248,332.5121,1339.0
2024-10-10 13:00:00,342.74,342.78,342.59,342.78,1036.0,332.7257,332.7645,332.5801,332.7645,1036.0
2024-10-10 13:05:00,342.74,342.94,342.74,342.87,1092.0,332.7257,332.9199,332.7257,332.8519,1092.0
2024-10-10 13:10:00,342.88,342.91,342.81,342.81,700.0,332.8616,332.8907,332.7937,332.7937,700.0
2024-10-10 13:15:00,342.76,342.76,342.76,342.76,100.0,332.7451,332.7451,332.7451,332.7451,100.0
2024-10-10 13:20:00,343.02,343.15,342.85,343.14,1400.0,332.9975,333.1237,332.8325,333.114,1400.0
2024-10-10 13:25:00,343.16,343.16,343.16,343.16,430.0,333.1334,333.1334,333.1334,333.1334,430.0
2024-10-10 13:30:00,343.07,343.3,342.89,342.89,671.0,333.0461,333.2693,332.8713,332.8713,671.0
2024-10-10 13:35:00,342.82,342.82,342.25,342.52,1064.0,332.8034,332.8034,332.25,332.5121,1064.0
2024-10-10 13:40:00,342.53,342.86,342.52,342.86,2200.0,332.5218,332.8422,332.5121,332.8422,2200.0
2024-10-10 13:45:00,342.92,342.92,342.8,342.82,717.0,332.9004,332.9004,332.7839,332.8034,717.0
2024-10-10 13:50:00,342.61,342.61,342.38,342.47,1800.0,332.5995,332.5995,332.3762,332.4636,1800.0
2024-10-10 13:55:00,342.62,342.75,342.42,342.42,2389.0,332.6092,332.7354,332.4151,332.4151,2389.0
2024-10-10 14:00:00,342.46,342.46,342.13,342.13,570.0,332.4539,332.4539,332.1335,332.1335,570.0
2024-10-10 14:05:00,342.27,342.42,342.24,342.42,1455.0,332.2694,332.4151,332.2403,332.4151,1455.0
2024-10-10 14:10:00,342.42,342.53,342.28,342.29,918.0,332.4151,332.5218,332.2791,332.2889,918.0
2024-10-10 14:15:00,342.0,342.33,342.0,342.33,350.0,332.0073,332.3277,332.0073,332.3277,350.0
2024-10-10 14:20:00,342.33,342.33,342.33,342.33,0.0,332.3277,332.3277,332.3277,332.3277,0.0
2024-10-10 14:25:00,342.47,342.57,342.19,342.19,3123.0,332.4636,332.5607,332.1918,332.1918,3123.0
2024-10-10 14:30:00,342.1,342.1,342.0,342.03,541.0,332.1044,332.1044,332.0073,332.0364,541.0
2024-10-10 14:35:00,341.97,342.25,341.72,342.24,5127.0,331.9782,332.25,331.7355,332.2403,5127.0
2024-10-10 14:40:00,342.25,342.25,341.88,342.05,1100.0,332.25,332.25,331.8908,332.0559,1100.0
2024-10-10 14:45:00,342.05,342.29,341.87,342.24,2893.0,332.0559,332.2889,331.8811,332.2403,2893.0
2024-10-10 14:50:00,342.2,342.2,341.86,342.02,1932.0,332.2015,332.2015,331.8714,332.0267,1932.0
2024-10-10 14:55:00,342.13,342.14,341.89,341.89,1231.0,332.1335,332.1432,331.9005,331.9005,1231.0
2024-10-10 15:00:00,341.9,342.08,341.7,341.83,2382.0,331.9102,332.085,331.7161,331.8423,2382.0
2024-10-10 15:05:00,341.72,341.92,341.71,341.81,1287.0,331.7355,331.9297,331.7258,331.8229,1287.0
2024-10-10 15:10:00,342.08,342.08,341.78,341.78,2092.0,332.085,332.085,331.7938,331.7938,2092.0
2024-10-10 15:15:00,341.78,341.94,341.69,341.84,1345.0,331.7938,331.9491,331.7064,331.852,1345.0
2024-10-10 15:20:00,341.63,341.81,341.53,341.53,2444.0,331.6481,331.8229,331.5511,331.5511,2444.0
2024-10-10 15:25:00,341.44,341.48,341.31,341.31,3665.0,331.4637,331.5025,331.3375,331.3375,3665.0
2024-10-10 15:30:00,341.27,341.35,341.03,341.03,7452.0,331.2987,331.3763,331.0657,331.0657,7452.0
2024-10-10 15:35:00,341.23,341.78,341.13,341.77,5875.0,331.2598,331.7938,331.1627,331.784,5875.0
2024-10-10 15:40:00,341.77,341.93,341.58,341.75,2794.0,331.784,331.9394,331.5996,331.7646,2794.0
2024-10-10 15:45:00,341.76,341.76,341.22,341.34,4815.0,331.7743,331.7743,331.2501,331.3666,4815.0
2024-10-10 15:50:00,341.39,342.68,341.34,342.63,13312.0,331.4151,332.6675,331.3666,332.6189,13312.0
2024-10-10 15:55:00,342.63,342.84,341.99,342.16,38345.0,332.6189,332.8228,331.9976,332.1626,38345.0
2024-10-11 09:30:00,343.95,344.47,343.11,344.47,4223.0,333.9003,334.4052,333.0849,334.4052,4223.0
2024-10-11 09:35:00,343.35,344.23,342.76,344.23,1240.0,333.3179,334.1722,332.7451,334.1722,1240.0
2024-10-11 09:40:00,343.77,344.67,343.76,343.95,1726.0,333.7256,334.5993,333.7159,333.9003,1726.0
2024-10-11 09:45:00,343.95,343.95,343.95,343.95,0.0,333.9003,333.9003,333.9003,333.9003,0.0
2024-10-11 09:50:00,343.45,343.58,343.05,343.05,700.0,333.415,333.5412,333.0266,333.0266,700.0
2024-10-11 09:55:00,343.31,343.64,343.04,343.34,3381.0,333.279,333.5994,333.0169,333.3082,3381.0
2024-10-11 10:00:00,343.64,344.95,343.34,344.77,3252.0,333.5994,334.8711,333.3082,334.6964,3252.0
2024-10-11 10:05:00,344.28,344.28,343.76,343.77,632.0,334.2207,334.2207,333.7159,333.7256,632.0
2024-10-11 10:10:00,343.77,343.89,343.77,343.89,521.0,333.7256,333.8421,333.7256,333.8421,521.0
2024-10-11 10:15:00,344.25,344.49,343.4,344.48,1169.0,334.1916,334.4246,333.3664,334.4149,1169.0
2024-10-11 10:20:00,344.14,344.14,343.75,343.75,2074.0,334.0848,334.0848,333.7062,333.7062,2074.0
2024-10-11 10:25:00,343.75,343.76,343.48,343.75,1038.0,333.7062,333.7159,333.4441,333.7062,1038.0
2024-10-11 10:30:00,343.59,343.63,343.27,343.27,1510.0,333.5509,333.5897,333.2402,333.2402,1510.0
2024-10-11 10:35:00,343.31,343.31,342.4,342.84,1629.0,333.279,333.279,332.3956,332.8228,1629.0
2024-10-11 10:40:00,342.61,342.79,341.87,341.92,23955.0,332.5995,332.7742,331.8811,331.9297,23955.0
2024-10-11 10:45:00,342.12,343.67,341.98,343.67,16531.0,332.1238,333.6285,331.9879,333.6285,16531.0
2024-10-11 10:50:00,343.63,343.63,343.23,343.23,807.0,333.5897,333.5897,333.2014,333.2014,807.0
2024-10-11 10:55:00,343.29,343.41,343.04,343.16,5119.0,333.2596,333.3761,333.0169,333.1334,5119.0
2024-10-11 11:00:00,342.86,343.13,342.83,342.83,1110.0,332.8422,333.1043,332.8131,332.8131,1110.0
2024-10-11 11:05:00,342.88,342.9,342.56,342.56,3001.0,332.8616,332.881,332.551,332.551,3001.0
2024-10-11 11:10:00,342.91,343.26,342.91,343.2,3606.0,332.8907,333.2305,332.8907,333.1723,3606.0
2024-10-11 11:15:00,343.01,343.14,343.01,343.14,400.0,332.9878,333.114,332.9878,333.114,400.0
2024-10-11 11:20:00,343.14,343.14,343.14,343.14,0.0,333.114,333.114,333.114,333.114,0.0
2024-10-11 11:25:00,342.91,342.96,342.77,342.77,514.0,332.8907,332.9393,332.7548,332.7548,514.0
2024-10-11 11:30:00,343.22,343.7,343.21,343.7,515.0,333.1917,333.6577,333.182,333.6577,515.0
2024-10-11 11:35:00,343.73,344.14,343.73,344.14,727.0,333.6868,334.0848,333.6868,334.0848,727.0
2024-10-11 11:40:00,344.21,344.21,343.8,343.83,500.0,334.1528,334.1528,333.7547,333.7839,500.0
2024-10-11 11:45:00,343.54,343.55,343.53,343.55,200.0,333.5023,333.512,333.4926,333.512,200.0
2024-10-11 11:50:00,343.44,343.64,343.28,343.63,493.0,333.4052,333.5994,333.2499,333.5897,493.0
2024-10-11 11:55:00,343.46,343.52,343.21,343.52,712.0,333.4247,333.4829,333.182,333.4829,712.0
2024-10-11 12:00:00,343.23,343.23,343.23,343.23,100.0,333.2014,333.2014,333.2014,333.2014,100.0
2024-10-11 12:05:00,342.87,343.03,342.63,342.63,800.0,332.8519,333.0072,332.6189,332.6189,800.0
2024-10-11 12:10:00,342.65,342.89,342.65,342.89,500.0,332.6383,332.8713,332.6383,332.8713,500.0
2024-10-11 12:15:00,342.81,342.81,342.47,342.47,1029.0,332.7937,332.7937,332.4636,332.4636,1029.0
2024-10-11 12:20:00,342.69,342.7,342.5,342.7,1040.0,332.6772,332.6869,332.4927,332.6869,1040.0
2024-10-11 12:25:00,342.75,342.75,342.75,342.75,100.0,332.7354,332.7354,332.7354,332.7354,100.0
2024-10-11 12:30:00,342.32,342.56,342.28,342.56,508.0,332.318,332.551,332.2791,332.551,508.0
2024-10-11 12:35:00,342.42,342.52,342.37,342.38,500.0,332.4151,332.5121,332.3665,332.3762,500.0
2024-10-11 12:40:00,342.36,342.43,342.28,342.28,400.0,332.3568,332.4248,332.2791,332.2791,400.0
2024-10-11 12:45:00,342.29,342.44,342.18,342.44,425.0,332.2889,332.4345,332.1821,332.4345,425.0
2024-10-11 12:50:00,342.28,342.29,342.28,342.29,296.0,332.2791,332.2889,332.2791,332.2889,296.0
2024-10-11 12:55:00,342.26,342.65,342.13,342.65,1454.0,332.2597,332.6383,332.1335,332.6383,1454.0
2024-10-11 13:00:00,342.67,342.67,342.47,342.49,1100.0,332.6577,332.6577,332.4636,332.483,1100.0
2024-10-11 13:05:00,342.37,342.37,342.04,342.04,500.0,332.3665,332.3665,332.0462,332.0462,500.0
2024-10-11 13:10:00,342.13,342.23,342.13,342.22,618.0,332.1335,332.2306,332.1335,332.2209,618.0
2024-10-11 13:15:00,342.23,342.23,341.91,341.91,589.0,332.2306,332.2306,331.92,331.92,589.0
2024-10-11 13:20:00,342.13,342.24,342.01,342.24,1200.0,332.1335,332.2403,332.017,332.2403,1200.0
2024-10-11 13:25:00,342.31,342.4,342.3,342.39,500.0,332.3083,332.3956,332.2986,332.3859,500.0
2024-10-11 13:30:00,342.38,342.46,342.36,342.36,366.0,332.3762,332.4539,332.3568,332.3568,366.0
2024-10-11 13:35:00,342.31,342.51,342.31,342.36,1358.0,332.3083,332.5024,332.3083,332.3568,1358.0
2024-10-11 13:40:00,342.38,342.39,341.83,341.94,3372.0,332.3762,332.3859,331.8423,331.9491,3372.0
2024-10-11 13:45:00,341.94,342.35,341.93,342.26,1430.0,331.9491,332.3471,331.9394,332.2597,1430.0
2024-10-11 13:50:00,342.27,342.27,342.12,342.13,200.0,332.2694,332.2694,332.1238,332.1335,200.0
2024-10-11 13:55:00,341.85,342.05,341.85,341.94,447.0,331.8617,332.0559,331.8617,331.9491,447.0
2024-10-11 14:00:00,341.86,341.88,341.73,341.74,1436.0,331.8714,331.8908,331.7452,331.7549,1436.0
2024-10-11 14:05:00,341.77,341.83,341.6,341.6,2043.0,331.784,331.8423,331.619,331.619,2043.0
2024-10-11 14:10:00,341.65,341.72,341.59,341.7,841.0,331.6676,331.7355,331.6093,331.7161,841.0
2024-10-11 14:15:00,341.74,342.36,341.73,342.29,1603.0,331.7549,332.3568,331.7452,332.2889,1603.0
2024-10-11 14:20:00,342.33,342.47,342.14,342.14,300.0,332.3277,332.4636,332.1432,332.1432,300.0
2024-10-11 14:25:00,342.08,342.2,342.05,342.2,1266.0,332.085,332.2015,332.0559,332.2015,1266.0
2024-10-11 14:30:00,342.07,342.15,341.88,341.88,2300.0,332.0753,332.1529,331.8908,331.8908,2300.0
2024-10-11 14:35:00,341.66,341.97,341.59,341.96,4879.0,331.6773,331.9782,331.6093,331.9685,4879.0
2024-10-11 14:40:00,341.87,341.98,341.86,341.98,500.0,331.8811,331.9879,331.8714,331.9879,500.0
2024-10-11 14:45:00,341.97,342.17,341.88,342.17,2016.0,331.9782,332.1724,331.8908,332.1724,2016.0
2024-10-11 14:50:00,342.25,342.25,341.99,342.11,2250.0,332.25,332.25,331.9976,332.1141,2250.0
2024-10-11 14:55:00,342.24,342.46,342.24,342.45,702.0,332.2403,332.4539,332.2403,332.4442,702.0
2024-10-11 15:00:00,342.34,342.45,342.01,342.43,1219.0,332.3374,332.4442,332.017,332.4248,1219.0
2024-10-11 15:05:00,342.48,342.48,342.08,342.3,2808.0,332.4733,332.4733,332.085,332.2986,2808.0
2024-10-11 15:10:00,342.42,342.54,342.29,342.29,747.0,332.4151,332.5315,332.2889,332.2889,747.0
2024-10-11 15:15:00,342.38,342.81,342.3,342.3,4007.0,332.3762,332.7937,332.2986,332.2986,4007.0
2024-10-11 15:20:00,342.42,342.6,342.4,342.57,4792.0,332.4151,332.5898,332.3956,332.5607,4792.0
2024-10-11 15:25:00,342.64,342.64,342.51,342.61,1634.0,332.6286,332.6286,332.5024,332.5995,1634.0
2024-10-11 15:30:00,342.59,342.97,342.49,342.85,3179.0,332.5801,332.949,332.483,332.8325,3179.0
2024-10-11 15:35:00,342.62,342.73,342.59,342.61,1025.0,332.6092,332.716,332.5801,332.5995,1025.0
2024-10-11 15:40:00,342.61,342.73,342.54,342.73,1865.0,332.5995,332.716,332.5315,332.716,1865.0
2024-10-11 15:45:00,342.69,342.81,342.47,342.68,2886.0,332.6772,332.7937,332.4636,332.6675,2886.0
2024-10-11 15:50:00,342.7,343.0,342.15,342.29,9862.0,332.6869,332.9781,332.1529,332.2889,9862.0
2024-10-11 15:55:00,342.27,342.87,342.27,342.84,18866.0,332.2694,332.8519,332.2694,332.8228,18866.0
2024-10-14 09:30:00,341.5,342.77,341.5,341.75,3792.0,331.5219,332.7548,331.5219,331.7646,3792.0
2024-10-14 09:35:00,341.28,341.81,341.11,341.6,1815.0,331.3084,331.8229,331.1433,331.619,1815.0
2024-10-14 09:40:00,341.73,341.73,341.35,341.69,5733.0,331.7452,331.7452,331.3763,331.7064,5733.0
2024-10-14 09:45:00,341.5,341.89,341.26,341.89,1116.0,331.5219,331.9005,331.2889,331.9005,1116.0
2024-10-14 09:50:00,342.18,342.63,341.91,342.05,2955.0,332.1821,332.6189,331.92,332.0559,2955.0
2024-10-14 09:55:00,342.3,342.3,341.77,341.87,796.0,332.2986,332.2986,331.784,331.8811,796.0
2024-10-14 10:00:00,342.0,342.1,341.62,341.81,1404.0,332.0073,332.1044,331.6384,331.8229,1404.0
2024-10-14 10:05:00,341.8,341.8,341.63,341.63,317.0,331.8132,331.8132,331.6481,331.6481,317.0
2024-10-14 10:10:00,341.48,342.14,341.48,342.1,1924.0,331.5025,332.1432,331.5025,332.1044,1924.0
2024-10-14 10:15:00,342.46,342.51,342.43,342.43,346.0,332.4539,332.5024,332.4248,332.4248,346.0
2024-10-14 10:20:00,342.6,342.92,342.43,342.75,8755.0,332.5898,332.9004,332.4248,332.7354,8755.0
2024-10-14 10:25:00,342.56,342.56,342.46,342.46,400.0,332.551,332.551,332.4539,332.4539,400.0
2024-10-14 10:30:00,342.32,343.39,342.32,343.07,2238.0,332.318,333.3567,332.318,333.0461,2238.0
2024-10-14 10:35:00,343.07,343.07,343.07,343.07,0.0,333.0461,333.0461,333.0461,333.0461,0.0
2024-10-14 10:40:00,343.52,343.54,343.49,343.54,700.0,333.4829,333.5023,333.4538,333.5023,700.0
2024-10-14 10:45:00,343.81,343.81,343.51,343.6,2287.0,333.7644,333.7644,333.4732,333.5606,2287.0
2024-10-14 10:50:00,343.67,344.19,343.67,344.19,1600.0,333.6285,334.1333,333.6285,334.1333,1600.0
2024-10-14 10:55:00,344.28,344.28,343.86,344.06,3418.0,334.2207,334.2207,333.813,334.0071,3418.0
2024-10-14 11:00:00,343.96,344.23,343.95,344.08,998.0,333.9101,334.1722,333.9003,334.0266,998.0
2024-10-14 11:05:00,344.16,344.74,344.16,344.73,2346.0,334.1042,334.6673,334.1042,334.6576,2346.0
2024-10-14 11:10:00,344.35,344.43,344.3,344.43,841.0,334.2887,334.3663,334.2401,334.3663,841.0
2024-10-14 11:15:00,344.42,344.63,344.41,344.63,2044.0,334.3566,334.5605,334.3469,334.5605,2044.0
2024-10-14 11:20:00,344.43,345.01,344.43,344.68,600.0,334.3663,334.9294,334.3663,334.609,600.0
2024-10-14 11:25:00,344.53,344.53,344.45,344.52,1140.0,334.4634,334.4634,334.3857,334.4537,1140.0
2024-10-14 11:30:00,344.58,344.75,344.58,344.71,416.0,334.5119,334.677,334.5119,334.6381,416.0
2024-10-14 11:35:00,344.78,345.11,344.65,344.85,2228.0,334.7061,335.0265,334.5799,334.7741,2228.0
2024-10-14 11:40:00,344.92,345.38,344.91,345.38,1250.0,334.842,335.2886,334.8323,335.2886,1250.0
2024-10-14 11:45:00,345.34,345.35,345.22,345.22,748.0,335.2497,335.2594,335.1332,335.1332,748.0
2024-10-14 11:50:00,345.09,345.22,344.89,344.89,522.0,335.007,335.1332,334.8129,334.8129,522.0
2024-10-14 11:55:00,344.74,344.74,344.53,344.54,694.0,334.6673,334.6673,334.4634,334.4731,694.0
2024-10-14 12:00:00,344.54,344.56,344.39,344.43,2121.0,334.4731,334.4925,334.3275,334.3663,2121.0
2024-10-14 12:05:00,344.17,344.37,344.17,344.27,693.0,334.1139,334.3081,334.1139,334.211,693.0
2024-10-14 12:10:00,344.25,344.26,344.25,344.25,229.0,334.1916,334.2013,334.1916,334.1916,229.0
2024-10-14 12:15:00,343.93,344.2,343.92,344.02,705.0,333.8809,334.143,333.8712,333.9683,705.0
2024-10-14 12:20:00,343.81,344.28,343.81,344.05,1031.0,333.7644,334.2207,333.7644,333.9974,1031.0
2024-10-14 12:25:00,343.83,344.4,343.83,344.04,4726.0,333.7839,334.3372,333.7839,333.9877,4726.0
2024-10-14 12:30:00,344.04,344.04,344.04,344.04,0.0,333.9877,333.9877,333.9877,333.9877,0.0
2024-10-14 12:35:00,344.14,344.28,344.13,344.28,473.0,334.0848,334.2207,334.0751,334.2207,473.0
2024-10-14 12:40:00,344.35,344.36,344.35,344.35,300.0,334.2887,334.2984,334.2887,334.2887,300.0
2024-10-14 12:45:00,344.2,344.48,344.08,344.48,4751.0,334.143,334.4149,334.0266,334.4149,4751.0
2024-10-14 12:50:00,344.48,344.48,344.48,344.48,0.0,334.4149,334.4149,334.4149,334.4149,0.0
2024-10-14 12:55:00,344.69,344.73,344.57,344.57,700.0,334.6187,334.6576,334.5022,334.5022,700.0
2024-10-14 13:00:00,344.44,344.78,344.44,344.55,1181.0,334.376,334.7061,334.376,334.4828,1181.0
2024-10-14 13:05:00,344.5,344.64,344.5,344.5,850.0,334.4343,334.5702,334.4343,334.4343,850.0
2024-10-14 13:10:00,344.64,344.78,344.2,344.2,2315.0,334.5702,334.7061,334.143,334.143,2315.0
2024-10-14 13:15:00,344.24,344.24,344.24,344.24,100.0,334.1819,334.1819,334.1819,334.1819,100.0
2024-10-14 13:20:00,344.16,344.29,344.07,344.29,2883.0,334.1042,334.2304,334.0168,334.2304,2883.0
2024-10-14 13:25:00,344.21,344.21,344.01,344.01,414.0,334.1528,334.1528,333.9586,333.9586,414.0
2024-10-14 13:30:00,343.74,344.1,343.66,343.96,700.0,333.6965,334.046,333.6188,333.9101,700.0
2024-10-14 13:35:00,343.96,343.96,343.96,343.96,0.0,333.9101,333.9101,333.9101,333.9101,0.0
2024-10-14 13:40:00,344.03,344.03,344.01,344.01,200.0,333.978,333.978,333.9586,333.9586,200.0
2024-10-14 13:45:00,343.88,343.89,343.76,343.84,518.0,333.8324,333.8421,333.7159,333.7936,518.0
2024-10-14 13:50:00,343.7,343.7,343.7,343.7,100.0,333.6577,333.6577,333.6577,333.6577,100.0
2024-10-14 13:55:00,343.87,344.16,343.87,344.15,582.0,333.8227,334.1042,333.8227,334.0945,582.0
2024-10-14 14:00:00,343.75,343.75,343.73,343.73,208.0,333.7062,333.7062,333.6868,333.6868,208.0
2024-10-14 14:05:00,343.82,343.9,343.78,343.82,600.0,333.7741,333.8518,333.7353,333.7741,600.0
2024-10-14 14:10:00,343.82,343.82,343.82,343.82,0.0,333.7741,333.7741,333.7741,333.7741,0.0
2024-10-14 14:15:00,344.0,344.01,344.0,344.0,283.0,333.9489,333.9586,333.9489,333.9489,283.0
2024-10-14 14:20:00,344.27,344.4,344.27,344.4,510.0,334.211,334.3372,334.211,334.3372,510.0
2024-10-14 14:25:00,344.38,344.51,344.36,344.5,1031.0,334.3178,334.444,334.2984,334.4343,1031.0
2024-10-14 14:30:00,344.38,344.66,344.37,344.52,1059.0,334.3178,334.5896,334.3081,334.4537,1059.0
2024-10-14 14:35:00,344.85,345.06,344.73,345.06,455.0,334.7741,334.9779,334.6576,334.9779,455.0
2024-10-14 14:40:00,344.92,344.92,344.66,344.86,1015.0,334.842,334.842,334.5896,334.7838,1015.0
2024-10-14 14:45:00,344.78,344.78,344.65,344.65,555.0,334.7061,334.7061,334.5799,334.5799,555.0
2024-10-14 14:50:00,344.49,344.7,344.48,344.7,400.0,334.4246,334.6284,334.4149,334.6284,400.0
2024-10-14 14:55:00,344.7,344.7,344.58,344.7,550.0,334.6284,334.6284,334.5119,334.6284,550.0
2024-10-14 15:00:00,344.81,344.81,344.56,344.57,334.0,334.7352,334.7352,334.4925,334.5022,334.0
2024-10-14 15:05:00,344.61,344.77,344.59,344.59,357.0,334.5411,334.6964,334.5216,334.5216,357.0
2024-10-14 15:10:00,344.59,344.59,344.59,344.59,250.0,334.5216,334.5216,334.5216,334.5216,250.0
2024-10-14 15:15:00,344.69,345.12,344.69,345.05,1841.0,334.6187,335.0362,334.6187,334.9682,1841.0
2024-10-14 15:20:00,345.12,345.47,345.11,345.36,878.0,335.0362,335.3759,335.0265,335.2692,878.0
2024-10-14 15:25:00,345.3,345.41,344.89,344.89,5127.0,335.2109,335.3177,334.8129,334.8129,5127.0
2024-10-14 15:30:00,345.03,345.03,344.57,344.68,1500.0,334.9488,334.9488,334.5022,334.609,1500.0
2024-10-14 15:35:00,344.68,344.91,343.95,343.95,18017.0,334.609,334.8323,333.9003,333.9003,18017.0
2024-10-14 15:40:00,343.95,344.33,343.75,344.21,7949.0,333.9003,334.2692,333.7062,334.1528,7949.0
2024-10-14 15:45:00,344.22,344.6,344.2,344.41,18960.0,334.1625,334.5314,334.143,334.3469,18960.0
2024-10-14 15:50:00,344.46,344.61,343.55,344.13,28332.0,334.3954,334.5411,333.512,334.0751,28332.0
2024-10-14 15:55:00,344.08,344.75,343.71,343.74,32791.0,334.0266,334.677,333.6674,333.6965,32791.0
2024-10-15 09:30:00,346.05,346.75,344.15,346.08,7276.0,335.939,336.6185,334.0945,335.9681,7276.0
2024-10-15 09:35:00,346.55,347.86,346.38,347.69,800.0,336.4244,337.6961,336.2593,337.5311,800.0
2024-10-15 09:40:00,347.04,347.48,346.39,346.39,1677.0,336.9001,337.3272,336.2691,336.2691,1677.0
2024-10-15 09:45:00,346.62,347.62,346.62,347.62,1100.0,336.4923,337.4631,336.4923,337.4631,1100.0
2024-10-15 09:50:00,347.57,348.21,347.53,347.8,5158.0,337.4146,338.0359,337.3757,337.6379,5158.0
2024-10-15 09:55:00,347.79,347.79,346.73,347.3,10964.0,337.6281,337.6281,336.5991,337.1525,10964.0
2024-10-15 10:00:00,347.44,347.73,347.19,347.5,3942.0,337.2884,337.5699,337.0457,337.3466,3942.0
2024-10-15 10:05:00,347.42,347.51,347.11,347.11,759.0,337.269,337.3563,336.968,336.968,759.0
2024-10-15 10:10:00,347.21,348.44,347.04,348.08,6253.0,337.0651,338.2592,336.9001,337.9097,6253.0
2024-10-15 10:15:00,348.22,349.32,348.22,348.93,11201.0,338.0456,339.1134,338.0456,338.7348,11201.0
2024-10-15 10:20:00,348.93,349.74,348.76,349.74,4712.0,338.7348,339.5212,338.5698,339.5212,4712.0
2024-10-15 10:25:00,349.06,349.29,348.81,349.29,2800.0,338.861,339.0843,338.6183,339.0843,2800.0
2024-10-15 10:30:00,349.38,349.78,349.17,349.78,1000.0,339.1717,339.56,338.9678,339.56,1000.0
2024-10-15 10:35:00,350.03,350.54,349.37,349.37,8383.0,339.8027,340.2978,339.162,339.162,8383.0
2024-10-15 10:40:00,349.67,350.06,348.61,348.61,3700.0,339.4532,339.8318,338.4242,338.4242,3700.0
2024-10-15 10:45:00,348.45,348.79,348.44,348.6,1165.0,338.2689,338.5989,338.2592,338.4145,1165.0
2024-10-15 10:50:00,348.6,349.27,348.5,349.02,2718.0,338.4145,339.0649,338.3174,338.8222,2718.0
2024-10-15 10:55:00,349.33,349.78,349.05,349.38,2100.0,339.1232,339.56,338.8513,339.1717,2100.0
2024-10-15 11:00:00,349.62,349.62,348.69,348.98,1792.0,339.4047,339.4047,338.5019,338.7834,1792.0
2024-10-15 11:05:00,348.98,349.23,348.64,349.11,2255.0,338.7834,339.0261,338.4533,338.9096,2255.0
2024-10-15 11:10:00,349.23,349.32,347.93,347.94,4657.0,339.0261,339.1134,337.7641,337.7738,4657.0
2024-10-15 11:15:00,347.93,348.82,347.76,348.82,2975.0,337.7641,338.6281,337.599,338.6281,2975.0
2024-10-15 11:20:00,349.04,349.72,349.01,349.37,2150.0,338.8416,339.5018,338.8125,339.162,2150.0
2024-10-15 11:25:00,349.66,349.82,349.01,349.63,12200.0,339.4435,339.5988,338.8125,339.4144,12200.0
2024-10-15 11:30:00,349.78,349.78,348.84,348.84,2079.0,339.56,339.56,338.6475,338.6475,2079.0
2024-10-15 11:35:00,348.85,349.28,348.85,349.28,300.0,338.6572,339.0746,338.6572,339.0746,300.0
2024-10-15 11:40:00,349.85,349.98,349.56,349.75,800.0,339.628,339.7542,339.3464,339.5309,800.0
2024-10-15 11:45:00,349.56,350.03,349.31,349.52,8045.0,339.3464,339.8027,339.1037,339.3076,8045.0
2024-10-15 11:50:00,349.3,349.31,348.42,348.61,3749.0,339.094,339.1037,338.2397,338.4242,3749.0
2024-10-15 11:55:00,349.06,349.16,348.27,348.98,3376.0,338.861,338.9581,338.0941,338.7834,3376.0
2024-10-15 12:00:00,349.21,349.4,348.83,349.4,1565.0,339.0067,339.1911,338.6378,339.1911,1565.0
2024-10-15 12:05:00,348.91,349.24,348.85,349.1,1529.0,338.7154,339.0358,338.6572,338.8999,1529.0
2024-10-15 12:10:00,349.1,349.34,349.1,349.31,2144.0,338.8999,339.1329,338.8999,339.1037,2144.0
2024-10-15 12:15:00,349.25,349.25,348.8,348.8,1357.0,339.0455,339.0455,338.6086,338.6086,1357.0
2024-10-15 12:20:00,348.68,348.83,348.64,348.83,500.0,338.4921,338.6378,338.4533,338.6378,500.0
2024-10-15 12:25:00,348.7,349.18,348.62,349.12,2417.0,338.5116,338.9775,338.4339,338.9193,2417.0
2024-10-15 12:30:00,349.12,349.3,348.86,348.87,500.0,338.9193,339.094,338.6669,338.6766,500.0
2024-10-15 12:35:00,349.13,349.13,349.13,349.13,500.0,338.929,338.929,338.929,338.929,500.0
2024-10-15 12:40:00,348.91,349.08,348.6,348.84,3165.0,338.7154,338.8805,338.4145,338.6475,3165.0
2024-10-15 12:45:00,348.79,349.23,348.58,349.23,959.0,338.5989,339.0261,338.3951,339.0261,959.0
2024-10-15 12:50:00,348.58,348.89,348.58,348.89,400.0,338.3951,338.696,338.3951,338.696,400.0
2024-10-15 12:55:00,348.78,349.11,348.78,349.11,900.0,338.5892,338.9096,338.5892,338.9096,900.0
2024-10-15 13:00:00,348.79,349.16,348.3,349.06,7157.0,338.5989,338.9581,338.1232,338.861,7157.0
2024-10-15 13:05:00,349.22,349.51,349.22,349.29,1026.0,339.0164,339.2979,339.0164,339.0843,1026.0
2024-10-15 13:10:00,349.38,349.39,348.79,348.79,699.0,339.1717,339.1814,338.5989,338.5989,699.0
2024-10-15 13:15:00,348.57,348.57,348.57,348.57,200.0,338.3854,338.3854,338.3854,338.3854,200.0
2024-10-15 13:20:00,348.67,348.99,348.67,348.83,850.0,338.4824,338.7931,338.4824,338.6378,850.0
2024-10-15 13:25:00,348.69,348.89,348.69,348.89,300.0,338.5019,338.696,338.5019,338.696,300.0
2024-10-15 13:30:00,348.9,349.17,348.61,348.68,1005.0,338.7057,338.9678,338.4242,338.4921,1005.0
2024-10-15 13:35:00,348.88,348.9,348.78,348.78,600.0,338.6863,338.7057,338.5892,338.5892,600.0
2024-10-15 13:40:00,348.9,349.12,348.89,348.92,2487.0,338.7057,338.9193,338.696,338.7251,2487.0
2024-10-15 13:45:00,348.74,348.78,348.67,348.78,728.0,338.5504,338.5892,338.4824,338.5892,728.0
2024-10-15 13:50:00,349.01,349.01,348.78,348.87,1250.0,338.8125,338.8125,338.5892,338.6766,1250.0
2024-10-15 13:55:00,348.75,348.87,348.56,348.75,1206.0,338.5601,338.6766,338.3757,338.5601,1206.0
2024-10-15 14:00:00,348.56,348.61,347.93,347.93,2463.0,338.3757,338.4242,337.7641,337.7641,2463.0
2024-10-15 14:05:00,347.9,347.91,347.69,347.69,700.0,337.7349,337.7446,337.5311,337.5311,700.0
2024-10-15 14:10:00,347.72,347.95,347.72,347.79,900.0,337.5602,337.7835,337.5602,337.6281,900.0
2024-10-15 14:15:00,347.58,347.68,347.08,347.53,2582.0,337.4243,337.5214,336.9389,337.3757,2582.0
2024-10-15 14:20:00,347.47,347.75,347.34,347.75,1476.0,337.3175,337.5893,337.1913,337.5893,1476.0
2024-10-15 14:25:00,347.64,347.88,347.1,347.1,2230.0,337.4825,337.7155,336.9583,336.9583,2230.0
2024-10-15 14:30:00,347.1,347.1,346.9,347.08,2597.0,336.9583,336.9583,336.7642,336.9389,2597.0
2024-10-15 14:35:00,347.08,347.28,347.07,347.13,1973.0,336.9389,337.1331,336.9292,336.9874,1973.0
2024-10-15 14:40:00,347.27,347.35,346.91,347.34,2008.0,337.1233,337.201,336.7739,337.1913,2008.0
2024-10-15 14:45:00,347.22,347.39,346.24,346.94,7780.0,337.0748,337.2398,336.1234,336.803,7780.0
2024-10-15 14:50:00,347.0,347.0,346.77,346.99,700.0,336.8612,336.8612,336.638,336.8515,700.0
2024-10-15 14:55:00,347.05,347.06,346.79,346.91,2306.0,336.9098,336.9195,336.6574,336.7739,2306.0
2024-10-15 15:00:00,346.88,347.19,346.81,346.89,2302.0,336.7447,337.0457,336.6768,336.7544,2302.0
2024-10-15 15:05:00,346.86,346.89,346.56,346.58,3745.0,336.7253,336.7544,336.4341,336.4535,3745.0
2024-10-15 15:10:00,346.63,346.85,346.53,346.75,3466.0,336.502,336.7156,336.405,336.6185,3466.0
2024-10-15 15:15:00,346.75,346.99,346.71,346.99,2446.0,336.6185,336.8515,336.5797,336.8515,2446.0
2024-10-15 15:20:00,346.91,347.23,346.91,346.92,3132.0,336.7739,337.0845,336.7739,336.7836,3132.0
2024-10-15 15:25:00,346.84,346.84,346.29,346.29,1600.0,336.7059,336.7059,336.172,336.172,1600.0
2024-10-15 15:30:00,346.26,346.34,346.01,346.08,1166.0,336.1429,336.2205,335.9002,335.9681,1166.0
2024-10-15 15:35:00,345.92,346.11,345.68,345.87,6753.0,335.8128,335.9972,335.5798,335.7642,6753.0
2024-10-15 15:40:00,345.81,346.04,344.98,344.98,10977.0,335.706,335.9293,334.9003,334.9003,10977.0
2024-10-15 15:45:00,344.99,345.55,344.99,345.52,9379.0,334.91,335.4536,334.91,335.4245,9379.0
2024-10-15 15:50:00,345.73,346.24,345.42,345.93,12258.0,335.6283,336.1234,335.3274,335.8225,12258.0
2024-10-15 15:55:00,346.1,346.1,344.59,345.24,43941.0,335.9875,335.9875,334.5216,335.1527,43941.0
2024-10-16 09:30:00,344.86,347.21,344.86,345.79,5376.0,334.7838,337.0651,334.7838,335.6866,5376.0
2024-10-16 09:35:00,346.93,347.88,346.04,346.05,3005.0,336.7933,337.7155,335.9293,335.939,3005.0
2024-10-16 09:40:00,346.26,346.93,345.96,346.93,1831.0,336.1429,336.7933,335.8516,336.7933,1831.0
2024-10-16 09:45:00,347.02,348.48,347.01,347.78,532.0,336.8806,338.298,336.8709,337.6184,532.0
2024-10-16 09:50:00,348.22,348.22,347.59,347.68,937.0,338.0456,338.0456,337.434,337.5214,937.0
2024-10-16 09:55:00,347.68,348.41,347.68,348.16,5937.0,337.5214,338.23,337.5214,337.9873,5937.0
2024-10-16 10:00:00,348.24,348.4,347.99,348.4,3022.0,338.065,338.2203,337.8223,338.2203,3022.0
2024-10-16 10:05:00,348.17,348.19,348.02,348.02,400.0,337.997,338.0165,337.8514,337.8514,400.0
2024-10-16 10:10:00,347.72,347.72,347.56,347.56,300.0,337.5602,337.5602,337.4049,337.4049,300.0
2024-10-16 10:15:00,347.42,347.81,347.42,347.81,1000.0,337.269,337.6476,337.269,337.6476,1000.0
2024-10-16 10:20:00,347.99,347.99,347.66,347.73,1100.0,337.8223,337.8223,337.5019,337.5699,1100.0
2024-10-16 10:25:00,347.53,347.88,347.24,347.25,990.0,337.3757,337.7155,337.0942,337.1039,990.0
2024-10-16 10:30:00,346.88,346.98,346.88,346.98,500.0,336.7447,336.8418,336.7447,336.8418,500.0
2024-10-16 10:35:00,347.03,347.53,347.03,347.24,2225.0,336.8904,337.3757,336.8904,337.0942,2225.0
2024-10-16 10:40:00,347.4,347.75,347.39,347.75,800.0,337.2495,337.5893,337.2398,337.5893,800.0
2024-10-16 10:45:00,347.73,347.73,347.38,347.38,1667.0,337.5699,337.5699,337.2301,337.2301,1667.0
2024-10-16 10:50:00,347.57,348.04,347.51,348.04,6749.0,337.4146,337.8708,337.3563,337.8708,6749.0
2024-10-16 10:55:00,348.29,348.41,348.09,348.25,784.0,338.1135,338.23,337.9194,338.0747,784.0
2024-10-16 11:00:00,348.42,348.42,348.02,348.02,400.0,338.2397,338.2397,337.8514,337.8514,400.0
2024-10-16 11:05:00,347.93,347.93,347.92,347.93,100.0,337.7641,337.7641,337.7544,337.7641,100.0
2024-10-16 11:10:00,348.12,348.12,348.08,348.09,336.0,337.9485,337.9485,337.9097,337.9194,336.0
2024-10-16 11:15:00,348.15,348.18,348.1,348.13,656.0,337.9776,338.0068,337.9291,337.9582,656.0
2024-10-16 11:20:00,348.13,348.5,348.13,348.38,600.0,337.9582,338.3174,337.9582,338.2009,600.0
2024-10-16 11:25:00,348.2,348.35,348.2,348.35,9559.0,338.0262,338.1718,338.0262,338.1718,9559.0
2024-10-16 11:30:00,348.35,348.67,348.34,348.66,822.0,338.1718,338.4824,338.1621,338.4727,822.0
2024-10-16 11:35:00,348.75,348.87,348.65,348.87,700.0,338.5601,338.6766,338.463,338.6766,700.0
2024-10-16 11:40:00,348.91,349.06,348.91,349.06,327.0,338.7154,338.861,338.7154,338.861,327.0
2024-10-16 11:45:00,348.98,349.09,348.97,349.0,328.0,338.7834,338.8902,338.7737,338.8028,328.0
2024-10-16 11:50:00,349.25,349.25,348.95,348.95,707.0,339.0455,339.0455,338.7543,338.7543,707.0
2024-10-16 11:55:00,349.07,349.18,348.78,348.98,1390.0,338.8708,338.9775,338.5892,338.7834,1390.0
2024-10-16 12:00:00,349.08,349.08,348.7,348.77,815.0,338.8805,338.8805,338.5116,338.5795,815.0
2024-10-16 12:05:00,348.98,349.43,348.98,349.43,1166.0,338.7834,339.2202,338.7834,339.2202,1166.0
2024-10-16 12:10:00,349.18,349.18,348.37,348.61,3358.0,338.9775,338.9775,338.1912,338.4242,3358.0
2024-10-16 12:15:00,348.37,349.01,348.27,349.01,1490.0,338.1912,338.8125,338.0941,338.8125,1490.0
2024-10-16 12:20:00,348.97,348.97,348.49,348.61,1077.0,338.7737,338.7737,338.3077,338.4242,1077.0
2024-10-16 12:25:00,349.01,349.01,348.9,348.91,200.0,338.8125,338.8125,338.7057,338.7154,200.0
2024-10-16 12:30:00,348.7,348.8,348.63,348.67,1815.0,338.5116,338.6086,338.4436,338.4824,1815.0
2024-10-16 12:35:00,348.78,348.89,348.78,348.78,500.0,338.5892,338.696,338.5892,338.5892,500.0
2024-10-16 12:40:00,348.92,348.92,348.64,348.68,700.0,338.7251,338.7251,338.4533,338.4921,700.0
2024-10-16 12:45:00,348.76,348.76,348.46,348.55,3607.0,338.5698,338.5698,338.2786,338.3659,3607.0
2024-10-16 12:50:00,348.54,348.73,348.53,348.56,1211.0,338.3562,338.5407,338.3465,338.3757,1211.0
2024-10-16 12:55:00,348.56,348.57,347.7,347.84,5201.0,338.3757,338.3854,337.5408,337.6767,5201.0
2024-10-16 13:00:00,348.11,348.11,348.11,348.11,100.0,337.9388,337.9388,337.9388,337.9388,100.0
2024-10-16 13:05:00,348.15,348.27,348.11,348.25,3264.0,337.9776,338.0941,337.9388,338.0747,3264.0
2024-10-16 13:10:00,348.12,348.38,348.11,348.34,1282.0,337.9485,338.2009,337.9388,338.1621,1282.0
2024-10-16 13:15:00,348.35,348.46,348.34,348.45,1399.0,338.1718,338.2786,338.1621,338.2689,1399.0
2024-10-16 13:20:00,348.35,348.66,348.35,348.47,879.0,338.1718,338.4727,338.1718,338.2883,879.0
2024-10-16 13:25:00,348.52,348.58,348.51,348.56,1033.0,338.3368,338.3951,338.3271,338.3757,1033.0
2024-10-16 13:30:00,348.55,348.64,348.29,348.29,2510.0,338.3659,338.4533,338.1135,338.1135,2510.0
2024-10-16 13:35:00,348.44,348.55,348.23,348.37,2280.0,338.2592,338.3659,338.0553,338.1912,2280.0
2024-10-16 13:40:00,348.03,348.3,347.9,348.13,3092.0,337.8611,338.1232,337.7349,337.9582,3092.0
2024-10-16 13:45:00,348.1,348.1,347.91,348.06,504.0,337.9291,337.9291,337.7446,337.8903,504.0
2024-10-16 13:50:00,348.02,348.14,347.78,348.13,2013.0,337.8514,337.9679,337.6184,337.9582,2013.0
2024-10-16 13:55:00,348.18,348.42,348.07,348.39,2267.0,338.0068,338.2397,337.9,338.2106,2267.0
2024-10-16 14:00:00,348.61,348.61,348.58,348.58,639.0,338.4242,338.4242,338.3951,338.3951,639.0
2024-10-16 14:05:00,348.82,348.83,348.5,348.5,1238.0,338.6281,338.6378,338.3174,338.3174,1238.0
2024-10-16 14:10:00,348.68,348.68,348.57,348.57,480.0,338.4921,338.4921,338.3854,338.3854,480.0
2024-10-16 14:15:00,348.68,348.69,348.54,348.54,900.0,338.4921,338.5019,338.3562,338.3562,900.0
2024-10-16 14:20:00,348.55,348.96,348.55,348.85,2421.0,338.3659,338.764,338.3659,338.6572,2421.0
2024-10-16 14:25:00,348.85,348.85,348.76,348.76,400.0,338.6572,338.6572,338.5698,338.5698,400.0
2024-10-16 14:30:00,348.81,348.92,348.79,348.83,800.0,338.6183,338.7251,338.5989,338.6378,800.0
2024-10-16 14:35:00,348.82,348.88,348.6,348.6,1827.0,338.6281,338.6863,338.4145,338.4145,1827.0
2024-10-16 14:40:00,348.6,348.6,348.41,348.41,1020.0,338.4145,338.4145,338.23,338.23,1020.0
2024-10-16 14:45:00,348.36,348.58,348.22,348.23,2797.0,338.1815,338.3951,338.0456,338.0553,2797.0
2024-10-16 14:50:00,348.14,348.23,347.6,347.86,3310.0,337.9679,338.0553,337.4437,337.6961,3310.0
2024-10-16 14:55:00,347.86,348.0,347.67,347.89,1434.0,337.6961,337.832,337.5117,337.7252,1434.0
2024-10-16 15:00:00,347.74,347.74,347.37,347.53,2146.0,337.5796,337.5796,337.2204,337.3757,2146.0
2024-10-16 15:05:00,347.56,348.07,347.56,348.07,1999.0,337.4049,337.9,337.4049,337.9,1999.0
2024-10-16 15:10:00,348.14,348.49,348.13,348.49,2514.0,337.9679,338.3077,337.9582,338.3077,2514.0
2024-10-16 15:15:00,348.33,348.49,348.33,348.49,600.0,338.1524,338.3077,338.1524,338.3077,600.0
2024-10-16 15:20:00,348.36,348.53,348.24,348.48,3320.0,338.1815,338.3465,338.065,338.298,3320.0
2024-10-16 15:25:00,348.58,348.74,348.35,348.72,3378.0,338.3951,338.5504,338.1718,338.531,3378.0
2024-10-16 15:30:00,348.71,348.86,348.65,348.86,2549.0,338.5213,338.6669,338.463,338.6669,2549.0
2024-10-16 15:35:00,348.86,349.0,348.84,348.96,3344.0,338.6669,338.8028,338.6475,338.764,3344.0
2024-10-16 15:40:00,349.09,349.43,348.96,349.2,3799.0,338.8902,339.2202,338.764,338.997,3799.0
2024-10-16 15:45:00,349.21,349.21,348.79,348.92,1604.0,339.0067,339.0067,338.5989,338.7251,1604.0
2024-10-16 15:50:00,348.8,348.98,348.31,348.31,3231.0,338.6086,338.7834,338.133,338.133,3231.0
2024-10-16 15:55:00,348.33,348.33,347.54,347.68,25441.0,338.1524,338.1524,337.3855,337.5214,25441.0
2024-10-17 09:30:00,346.68,346.91,345.62,345.9,5902.0,336.5506,336.7739,335.5216,335.7934,5902.0
2024-10-17 09:35:00,346.47,346.49,345.33,345.39,1007.0,336.3467,336.3661,335.24,335.2983,1007.0
2024-10-17 09:40:00,346.04,346.04,345.59,345.59,200.0,335.9293,335.9293,335.4924,335.4924,200.0
2024-10-17 09:45:00,345.42,345.42,344.91,345.15,1876.0,335.3274,335.3274,334.8323,335.0653,1876.0
2024-10-17 09:50:00,345.14,345.15,344.87,344.87,700.0,335.0556,335.0653,334.7935,334.7935,700.0
2024-10-17 09:55:00,345.19,345.85,344.95,345.51,9092.0,335.1041,335.7448,334.8711,335.4148,9092.0
2024-10-17 10:00:00,345.95,345.99,345.24,345.24,2818.0,335.8419,335.8807,335.1527,335.1527,2818.0
2024-10-17 10:05:00,345.14,345.98,344.99,345.72,3199.0,335.0556,335.871,334.91,335.6186,3199.0
2024-10-17 10:10:00,345.82,346.14,345.59,345.59,1941.0,335.7157,336.0264,335.4924,335.4924,1941.0
2024-10-17 10:15:00,345.57,345.57,344.66,344.66,800.0,335.473,335.473,334.5896,334.5896,800.0
2024-10-17 10:20:00,344.37,344.37,343.85,343.88,3508.0,334.3081,334.3081,333.8033,333.8324,3508.0
2024-10-17 10:25:00,343.91,343.91,343.77,343.78,578.0,333.8615,333.8615,333.7256,333.7353,578.0
2024-10-17 10:30:00,343.77,343.78,343.7,343.73,700.0,333.7256,333.7353,333.6577,333.6868,700.0
2024-10-17 10:35:00,343.78,344.4,343.76,344.4,3352.0,333.7353,334.3372,333.7159,334.3372,3352.0
2024-10-17 10:40:00,344.05,344.21,344.03,344.17,900.0,333.9974,334.1528,333.978,334.1139,900.0
2024-10-17 10:45:00,344.26,344.36,343.96,344.17,2212.0,334.2013,334.2984,333.9101,334.1139,2212.0
2024-10-17 10:50:00,344.23,344.44,344.23,344.4,400.0,334.1722,334.376,334.1722,334.3372,400.0
2024-10-17 10:55:00,344.54,344.63,344.35,344.63,2000.0,334.4731,334.5605,334.2887,334.5605,2000.0
2024-10-17 11:00:00,344.77,344.8,344.24,344.64,3863.0,334.6964,334.7255,334.1819,334.5702,3863.0
2024-10-17 11:05:00,344.5,344.6,344.5,344.6,800.0,334.4343,334.5314,334.4343,334.5314,800.0
2024-10-17 11:10:00,344.54,344.69,344.52,344.55,1402.0,334.4731,334.6187,334.4537,334.4828,1402.0
2024-10-17 11:15:00,344.82,345.1,344.82,345.1,1980.0,334.7449,335.0167,334.7449,335.0167,1980.0
2024-10-17 11:20:00,344.86,344.86,344.01,344.01,3077.0,334.7838,334.7838,333.9586,333.9586,3077.0
2024-10-17 11:25:00,344.29,344.56,344.02,344.56,1126.0,334.2304,334.4925,333.9683,334.4925,1126.0
2024-10-17 11:30:00,344.28,344.28,344.02,344.26,900.0,334.2207,334.2207,333.9683,334.2013,900.0
2024-10-17 11:35:00,344.36,344.36,344.06,344.3,589.0,334.2984,334.2984,334.0071,334.2401,589.0
2024-10-17 11:40:00,344.2,344.53,344.19,344.53,2932.0,334.143,334.4634,334.1333,334.4634,2932.0
2024-10-17 11:45:00,344.7,344.85,344.55,344.82,2376.0,334.6284,334.7741,334.4828,334.7449,2376.0
2024-10-17 11:50:00,344.59,344.84,344.49,344.76,2005.0,334.5216,334.7643,334.4246,334.6867,2005.0
2024-10-17 11:55:00,344.75,344.99,344.75,344.9,1460.0,334.677,334.91,334.677,334.8226,1460.0
2024-10-17 12:00:00,344.9,345.19,344.89,345.19,1981.0,334.8226,335.1041,334.8129,335.1041,1981.0
2024-10-17 12:05:00,345.33,345.38,345.08,345.08,1282.0,335.24,335.2886,334.9973,334.9973,1282.0
2024-10-17 12:10:00,345.04,345.04,344.4,344.41,3381.0,334.9585,334.9585,334.3372,334.3469,3381.0
2024-10-17 12:15:00,344.49,344.49,344.3,344.3,401.0,334.4246,334.4246,334.2401,334.2401,401.0
2024-10-17 12:20:00,344.25,344.5,344.25,344.28,1200.0,334.1916,334.4343,334.1916,334.2207,1200.0
2024-10-17 12:25:00,344.37,344.58,344.31,344.44,2315.0,334.3081,334.5119,334.2498,334.376,2315.0
2024-10-17 12:30:00,344.49,344.59,344.39,344.53,2478.0,334.4246,334.5216,334.3275,334.4634,2478.0
2024-10-17 12:35:00,344.59,344.76,344.58,344.65,1309.0,334.5216,334.6867,334.5119,334.5799,1309.0
2024-10-17 12:40:00,344.65,344.91,344.5,344.6,3258.0,334.5799,334.8323,334.4343,334.5314,3258.0
2024-10-17 12:45:00,344.55,344.66,344.5,344.56,600.0,334.4828,334.5896,334.4343,334.4925,600.0
2024-10-17 12:50:00,344.55,344.65,344.48,344.48,600.0,334.4828,334.5799,334.4149,334.4149,600.0
2024-10-17 12:55:00,344.65,344.92,344.52,344.82,2620.0,334.5799,334.842,334.4537,334.7449,2620.0
2024-10-17 13:00:00,344.74,344.8,344.55,344.56,1428.0,334.6673,334.7255,334.4828,334.4925,1428.0
2024-10-17 13:05:00,344.51,344.88,344.51,344.79,1622.0,334.444,334.8032,334.444,334.7158,1622.0
2024-10-17 13:10:00,344.64,344.64,344.51,344.51,584.0,334.5702,334.5702,334.444,334.444,584.0
2024-10-17 13:15:00,344.52,344.69,344.52,344.69,200.0,334.4537,334.6187,334.4537,334.6187,200.0
2024-10-17 13:20:00,344.69,344.69,344.46,344.5,1217.0,334.6187,334.6187,334.3954,334.4343,1217.0
2024-10-17 13:25:00,344.56,344.56,344.45,344.47,900.0,334.4925,334.4925,334.3857,334.4052,900.0
2024-10-17 13:30:00,344.58,344.76,344.45,344.67,1767.0,334.5119,334.6867,334.3857,334.5993,1767.0
2024-10-17 13:35:00,344.59,344.75,344.55,344.74,815.0,334.5216,334.677,334.4828,334.6673,815.0
2024-10-17 13:40:00,344.66,344.72,344.6,344.62,702.0,334.5896,334.6479,334.5314,334.5508,702.0
2024-10-17 13:45:00,344.73,345.06,344.61,345.03,1600.0,334.6576,334.9779,334.5411,334.9488,1600.0
2024-10-17 13:50:00,345.3,345.33,345.19,345.19,325.0,335.2109,335.24,335.1041,335.1041,325.0
2024-10-17 13:55:00,345.36,345.6,345.36,345.48,1238.0,335.2692,335.5021,335.2692,335.3856,1238.0
2024-10-17 14:00:00,345.45,345.45,344.79,344.79,1430.0,335.3565,335.3565,334.7158,334.7158,1430.0
2024-10-17 14:05:00,344.8,345.05,344.64,344.86,3962.0,334.7255,334.9682,334.5702,334.7838,3962.0
2024-10-17 14:10:00,344.69,344.81,344.65,344.68,680.0,334.6187,334.7352,334.5799,334.609,680.0
2024-10-17 14:15:00,344.91,345.03,344.6,344.6,1131.0,334.8323,334.9488,334.5314,334.5314,1131.0
2024-10-17 14:20:00,344.75,344.98,344.75,344.92,1333.0,334.677,334.9003,334.677,334.842,1333.0
2024-10-17 14:25:00,344.85,344.92,344.42,344.42,4200.0,334.7741,334.842,334.3566,334.3566,4200.0
2024-10-17 14:30:00,344.66,344.96,344.55,344.96,1003.0,334.5896,334.8808,334.4828,334.8808,1003.0
2024-10-17 14:35:00,344.96,345.15,344.93,345.04,925.0,334.8808,335.0653,334.8517,334.9585,925.0
2024-10-17 14:40:00,344.94,345.06,344.84,344.98,1259.0,334.8614,334.9779,334.7643,334.9003,1259.0
2024-10-17 14:45:00,344.98,344.98,344.98,344.98,0.0,334.9003,334.9003,334.9003,334.9003,0.0
2024-10-17 14:50:00,345.0,345.03,344.86,344.87,917.0,334.9197,334.9488,334.7838,334.7935,917.0
2024-10-17 14:55:00,344.73,344.95,344.72,344.82,2554.0,334.6576,334.8711,334.6479,334.7449,2554.0
2024-10-17 15:00:00,344.82,345.15,344.7,345.07,4367.0,334.7449,335.0653,334.6284,334.9876,4367.0
2024-10-17 15:05:00,344.99,345.57,344.99,345.57,1286.0,334.91,335.473,334.91,335.473,1286.0
2024-10-17 15:10:00,345.77,345.9,345.68,345.9,1377.0,335.6672,335.7934,335.5798,335.7934,1377.0
2024-10-17 15:15:00,345.77,345.85,345.55,345.81,1157.0,335.6672,335.7448,335.4536,335.706,1157.0
2024-10-17 15:20:00,345.82,345.82,345.66,345.78,2123.0,335.7157,335.7157,335.5604,335.6769,2123.0
2024-10-17 15:25:00,345.79,345.89,345.62,345.81,1473.0,335.6866,335.7837,335.5216,335.706,1473.0
2024-10-17 15:30:00,345.68,345.81,345.2,345.21,3630.0,335.5798,335.706,335.1138,335.1235,3630.0
2024-10-17 15:35:00,345.26,345.5,345.16,345.16,2884.0,335.1721,335.4051,335.075,335.075,2884.0
2024-10-17 15:40:00,345.12,345.46,345.06,345.11,3859.0,335.0362,335.3662,334.9779,335.0265,3859.0
2024-10-17 15:45:00,345.09,345.09,344.33,344.96,5349.0,335.007,335.007,334.2692,334.8808,5349.0
2024-10-17 15:50:00,344.98,345.59,344.68,345.42,12248.0,334.9003,335.4924,334.609,335.3274,12248.0
2024-10-17 15:55:00,345.47,345.8,345.02,345.35,38046.0,335.3759,335.6963,334.9391,335.2594,38046.0
2024-10-18 09:30:00,347.02,347.43,345.01,346.56,46352.0,336.8806,337.2787,334.9294,336.4341,46352.0
2024-10-18 09:35:00,345.03,345.11,344.7,344.83,3436.0,334.9488,335.0265,334.6284,334.7546,3436.0
2024-10-18 09:40:00,345.06,345.06,344.8,344.8,1171.0,334.9779,334.9779,334.7255,334.7255,1171.0
2024-10-18 09:45:00,344.8,344.8,344.8,344.8,0.0,334.7255,334.7255,334.7255,334.7255,0.0
2024-10-18 09:50:00,345.39,345.51,344.89,345.32,4496.0,335.2983,335.4148,334.8129,335.2303,4496.0
2024-10-18 09:55:00,345.47,345.98,345.26,345.61,2874.0,335.3759,335.871,335.1721,335.5118,2874.0
2024-10-18 10:00:00,345.49,345.52,345.31,345.51,905.0,335.3954,335.4245,335.2206,335.4148,905.0
2024-10-18 10:05:00,345.94,346.3,345.81,346.3,763.0,335.8322,336.1817,335.706,336.1817,763.0
2024-10-18 10:10:00,345.61,345.85,345.42,345.42,1619.0,335.5118,335.7448,335.3274,335.3274,1619.0
2024-10-18 10:15:00,345.38,345.38,345.12,345.3,400.0,335.2886,335.2886,335.0362,335.2109,400.0
2024-10-18 10:20:00,345.44,345.45,344.64,344.81,1000.0,335.3468,335.3565,334.5702,334.7352,1000.0
2024-10-18 10:25:00,344.56,344.63,344.52,344.59,800.0,334.4925,334.5605,334.4537,334.5216,800.0
2024-10-18 10:30:00,344.85,344.98,344.65,344.87,1800.0,334.7741,334.9003,334.5799,334.7935,1800.0
2024-10-18 10:35:00,344.66,344.76,344.66,344.7,300.0,334.5896,334.6867,334.5896,334.6284,300.0
2024-10-18 10:40:00,344.78,345.32,344.78,345.32,1676.0,334.7061,335.2303,334.7061,335.2303,1676.0
2024-10-18 10:45:00,345.13,345.13,345.1,345.11,200.0,335.0459,335.0459,335.0167,335.0265,200.0
2024-10-18 10:50:00,345.32,346.34,345.32,346.34,1384.0,335.2303,336.2205,335.2303,336.2205,1384.0
2024-10-18 10:55:00,346.06,346.07,345.8,345.8,331.0,335.9487,335.9584,335.6963,335.6963,331.0
2024-10-18 11:00:00,345.82,345.82,345.48,345.49,1600.0,335.7157,335.7157,335.3856,335.3954,1600.0
2024-10-18 11:05:00,345.16,345.16,345.15,345.15,200.0,335.075,335.075,335.0653,335.0653,200.0
2024-10-18 11:10:00,345.44,345.48,345.43,345.48,235.0,335.3468,335.3856,335.3371,335.3856,235.0
2024-10-18 11:15:00,345.74,345.74,345.48,345.48,200.0,335.638,335.638,335.3856,335.3856,200.0
2024-10-18 11:20:00,345.32,345.64,345.31,345.49,3732.0,335.2303,335.541,335.2206,335.3954,3732.0
2024-10-18 11:25:00,345.07,345.19,345.07,345.19,400.0,334.9876,335.1041,334.9876,335.1041,400.0
2024-10-18 11:30:00,345.19,345.19,344.92,344.99,518.0,335.1041,335.1041,334.842,334.91,518.0
2024-10-18 11:35:00,345.14,345.46,345.14,345.23,1301.0,335.0556,335.3662,335.0556,335.1429,1301.0
2024-10-18 11:40:00,345.4,345.4,345.37,345.38,1022.0,335.308,335.308,335.2789,335.2886,1022.0
2024-10-18 11:45:00,345.3,345.3,345.29,345.3,100.0,335.2109,335.2109,335.2012,335.2109,100.0
2024-10-18 11:50:00,345.33,345.33,345.31,345.31,320.0,335.24,335.24,335.2206,335.2206,320.0
2024-10-18 11:55:00,345.31,345.47,345.27,345.38,1589.0,335.2206,335.3759,335.1818,335.2886,1589.0
2024-10-18 12:00:00,345.38,345.67,345.38,345.64,914.0,335.2886,335.5701,335.2886,335.541,914.0
2024-10-18 12:05:00,345.57,345.57,345.37,345.37,720.0,335.473,335.473,335.2789,335.2789,720.0
2024-10-18 12:10:00,345.56,345.57,345.56,345.56,240.0,335.4633,335.473,335.4633,335.4633,240.0
2024-10-18 12:15:00,345.56,345.82,345.56,345.69,456.0,335.4633,335.7157,335.4633,335.5895,456.0
2024-10-18 12:20:00,345.69,345.69,345.69,345.69,0.0,335.5895,335.5895,335.5895,335.5895,0.0
2024-10-18 12:25:00,345.65,345.65,345.52,345.52,1600.0,335.5507,335.5507,335.4245,335.4245,1600.0
2024-10-18 12:30:00,345.54,345.88,345.54,345.88,3645.0,335.4439,335.774,335.4439,335.774,3645.0
2024-10-18 12:35:00,345.84,345.88,345.73,345.83,2800.0,335.7351,335.774,335.6283,335.7254,2800.0
2024-10-18 12:40:00,345.84,345.91,345.84,345.91,200.0,335.7351,335.8031,335.7351,335.8031,200.0
2024-10-18 12:45:00,345.76,345.83,345.76,345.82,400.0,335.6575,335.7254,335.6575,335.7157,400.0
2024-10-18 12:50:00,345.91,345.91,345.91,345.91,146.0,335.8031,335.8031,335.8031,335.8031,146.0
2024-10-18 12:55:00,346.02,346.02,345.8,345.8,300.0,335.9099,335.9099,335.6963,335.6963,300.0
2024-10-18 13:00:00,345.83,345.93,345.83,345.88,620.0,335.7254,335.8225,335.7254,335.774,620.0
2024-10-18 13:05:00,345.69,345.69,345.0,345.0,2650.0,335.5895,335.5895,334.9197,334.9197,2650.0
2024-10-18 13:10:00,345.0,345.38,344.92,344.95,3871.0,334.9197,335.2886,334.842,334.8711,3871.0
2024-10-18 13:15:00,345.16,345.16,345.15,345.16,100.0,335.075,335.075,335.0653,335.075,100.0
2024-10-18 13:20:00,344.95,345.2,344.95,345.03,400.0,334.8711,335.1138,334.8711,334.9488,400.0
2024-10-18 13:25:00,345.42,345.45,345.29,345.36,900.0,335.3274,335.3565,335.2012,335.2692,900.0
2024-10-18 13:30:00,345.34,345.44,345.33,345.34,398.0,335.2497,335.3468,335.24,335.2497,398.0
2024-10-18 13:35:00,345.16,345.17,345.11,345.16,1101.0,335.075,335.0847,335.0265,335.075,1101.0
2024-10-18 13:40:00,345.25,345.37,345.25,345.37,200.0,335.1624,335.2789,335.1624,335.2789,200.0
2024-10-18 13:45:00,345.49,345.5,345.17,345.17,1725.0,335.3954,335.4051,335.0847,335.0847,1725.0
2024-10-18 13:50:00,345.15,345.21,345.15,345.21,310.0,335.0653,335.1235,335.0653,335.1235,310.0
2024-10-18 13:55:00,345.29,345.29,345.28,345.29,100.0,335.2012,335.2012,335.1915,335.2012,100.0
2024-10-18 14:00:00,345.13,345.35,345.02,345.26,2482.0,335.0459,335.2594,334.9391,335.1721,2482.0
2024-10-18 14:05:00,345.26,345.26,345.26,345.26,0.0,335.1721,335.1721,335.1721,335.1721,0.0
2024-10-18 14:10:00,345.36,345.59,345.24,345.59,2085.0,335.2692,335.4924,335.1527,335.4924,2085.0
2024-10-18 14:15:00,345.59,345.7,345.59,345.69,600.0,335.4924,335.5992,335.4924,335.5895,600.0
2024-10-18 14:20:00,345.69,345.69,345.68,345.69,124.0,335.5895,335.5895,335.5798,335.5895,124.0
2024-10-18 14:25:00,345.69,345.88,345.69,345.75,1100.0,335.5895,335.774,335.5895,335.6478,1100.0
2024-10-18 14:30:00,345.73,345.73,345.41,345.41,2457.0,335.6283,335.6283,335.3177,335.3177,2457.0
2024-10-18 14:35:00,345.33,345.33,345.33,345.33,100.0,335.24,335.24,335.24,335.24,100.0
2024-10-18 14:40:00,345.38,345.6,345.31,345.6,1400.0,335.2886,335.5021,335.2206,335.5021,1400.0
2024-10-18 14:45:00,345.56,345.99,345.46,345.9,3498.0,335.4633,335.8807,335.3662,335.7934,3498.0
2024-10-18 14:50:00,345.88,345.93,345.87,345.92,300.0,335.774,335.8225,335.7642,335.8128,300.0
2024-10-18 14:55:00,345.86,345.89,345.81,345.86,598.0,335.7545,335.7837,335.706,335.7545,598.0
2024-10-18 15:00:00,345.69,345.7,345.36,345.37,1641.0,335.5895,335.5992,335.2692,335.2789,1641.0
2024-10-18 15:05:00,345.32,345.37,345.24,345.37,400.0,335.2303,335.2789,335.1527,335.2789,400.0
2024-10-18 15:10:00,345.37,345.37,345.17,345.37,745.0,335.2789,335.2789,335.0847,335.2789,745.0
2024-10-18 15:15:00,345.28,345.32,345.09,345.09,770.0,335.1915,335.2303,335.007,335.007,770.0
2024-10-18 15:20:00,345.07,345.24,345.02,345.11,2615.0,334.9876,335.1527,334.9391,335.0265,2615.0
2024-10-18 15:25:00,344.99,345.03,344.85,344.99,973.0,334.91,334.9488,334.7741,334.91,973.0
2024-10-18 15:30:00,345.0,345.1,344.94,345.06,1521.0,334.9197,335.0167,334.8614,334.9779,1521.0
2024-10-18 15:35:00,345.1,345.43,345.05,345.43,3076.0,335.0167,335.3371,334.9682,335.3371,3076.0
2024-10-18 15:40:00,345.26,345.57,345.26,345.57,1907.0,335.1721,335.473,335.1721,335.473,1907.0
2024-10-18 15:45:00,345.56,345.73,345.36,345.59,1230.0,335.4633,335.6283,335.2692,335.4924,1230.0
2024-10-18 15:50:00,345.73,346.05,345.73,346.05,3428.0,335.6283,335.939,335.6283,335.939,3428.0
2024-10-18 15:55:00,346.0,346.11,345.41,345.68,28696.0,335.8905,335.9972,335.3177,335.5798,28696.0
2024-10-21 09:30:00,343.93,343.93,343.01,343.03,7374.0,333.8809,333.8809,332.9878,333.0072,7374.0
2024-10-21 09:35:00,343.84,344.67,342.97,343.06,3007.0,333.7936,334.5993,332.949,333.0364,3007.0
2024-10-21 09:40:00,342.78,342.78,341.2,341.3,1486.0,332.7645,332.7645,331.2307,331.3278,1486.0
2024-10-21 09:45:00,341.59,342.12,341.59,341.76,1162.0,331.6093,332.1238,331.6093,331.7743,1162.0
2024-10-21 09:50:00,341.95,341.95,341.48,341.49,300.0,331.9588,331.9588,331.5025,331.5122,300.0
2024-10-21 09:55:00,341.27,341.55,341.11,341.11,1476.0,331.2987,331.5705,331.1433,331.1433,1476.0
2024-10-21 10:00:00,341.28,341.47,340.32,340.38,5991.0,331.3084,331.4928,330.3764,330.4347,5991.0
2024-10-21 10:05:00,341.12,341.19,339.47,339.66,1990.0,331.153,331.221,329.5512,329.7357,1990.0
2024-10-21 10:10:00,339.78,339.94,339.72,339.72,525.0,329.8522,330.0075,329.7939,329.7939,525.0
2024-10-21 10:15:00,339.85,340.07,339.04,339.4,1500.0,329.9201,330.1337,329.1338,329.4833,1500.0
2024-10-21 10:20:00,339.52,339.59,339.15,339.59,520.0,329.5998,329.6677,329.2406,329.6677,520.0
2024-10-21 10:25:00,339.82,339.82,339.81,339.81,200.0,329.891,329.891,329.8813,329.8813,200.0
2024-10-21 10:30:00,339.15,339.43,337.73,337.98,6183.0,329.2406,329.5124,327.8621,328.1048,6183.0
2024-10-21 10:35:00,338.0,338.45,337.94,338.44,3083.0,328.1242,328.561,328.066,328.5513,3083.0
2024-10-21 10:40:00,338.47,338.63,337.89,337.89,843.0,328.5805,328.7358,328.0174,328.0174,843.0
2024-10-21 10:45:00,338.1,338.1,337.1,337.26,1487.0,328.2213,328.2213,327.2505,327.4058,1487.0
2024-10-21 10:50:00,337.29,337.47,336.65,336.81,2848.0,327.4349,327.6097,326.8136,326.969,2848.0
2024-10-21 10:55:00,336.9,336.9,336.22,336.46,4400.0,327.0563,327.0563,326.3962,326.6292,4400.0
2024-10-21 11:00:00,336.5,336.72,336.03,336.19,2140.0,326.668,326.8816,326.2118,326.3671,2140.0
2024-10-21 11:05:00,336.25,336.58,335.84,336.34,12675.0,326.4253,326.7457,326.0273,326.5127,12675.0
2024-10-21 11:10:00,336.34,336.51,336.07,336.28,1931.0,326.5127,326.6777,326.2506,326.4545,1931.0
2024-10-21 11:15:00,335.68,336.1,335.68,336.1,2597.0,325.872,326.2797,325.872,326.2797,2597.0
2024-10-21 11:20:00,336.23,336.29,336.2,336.21,500.0,326.4059,326.4642,326.3768,326.3865,500.0
2024-10-21 11:25:00,336.21,336.49,336.16,336.16,800.0,326.3865,326.6583,326.338,326.338,800.0
2024-10-21 11:30:00,336.11,336.11,335.24,335.6,6440.0,326.2894,326.2894,325.4448,325.7943,6440.0
2024-10-21 11:35:00,335.6,335.6,335.59,335.59,200.0,325.7943,325.7943,325.7846,325.7846,200.0
2024-10-21 11:40:00,335.65,335.66,335.29,335.29,1350.0,325.8429,325.8526,325.4934,325.4934,1350.0
2024-10-21 11:45:00,335.29,335.3,334.47,334.95,5488.0,325.4934,325.5031,324.6973,325.1633,5488.0
2024-10-21 11:50:00,334.89,335.47,334.89,335.47,3207.0,325.1051,325.6681,325.1051,325.6681,3207.0
2024-10-21 11:55:00,335.37,335.43,335.07,335.07,675.0,325.571,325.6293,325.2798,325.2798,675.0
2024-10-21 12:00:00,334.96,335.21,334.82,334.83,1511.0,325.173,325.4157,325.0371,325.0468,1511.0
2024-10-21 12:05:00,334.87,334.96,334.63,334.63,1267.0,325.0857,325.173,324.8527,324.8527,1267.0
2024-10-21 12:10:00,334.92,334.92,334.55,334.66,1000.0,325.1342,325.1342,324.775,324.8818,1000.0
2024-10-21 12:15:00,334.36,334.41,334.06,334.37,3450.0,324.5906,324.6391,324.2993,324.6003,3450.0
2024-10-21 12:20:00,334.55,334.79,334.45,334.79,4117.0,324.775,325.008,324.6779,325.008,4117.0
2024-10-21 12:25:00,335.03,335.04,335.03,335.03,515.0,325.241,325.2507,325.241,325.241,515.0
2024-10-21 12:30:00,335.15,335.16,335.14,335.16,467.0,325.3575,325.3672,325.3478,325.3672,467.0
2024-10-21 12:35:00,335.03,335.18,334.96,334.96,461.0,325.241,325.3866,325.173,325.173,461.0
2024-10-21 12:40:00,334.7,335.16,334.7,335.16,422.0,324.9206,325.3672,324.9206,325.3672,422.0
2024-10-21 12:45:00,334.7,334.72,334.09,334.23,1187.0,324.9206,324.94,324.3284,324.4644,1187.0
2024-10-21 12:50:00,334.0,334.38,333.9,334.34,6465.0,324.2411,324.61,324.144,324.5711,6465.0
2024-10-21 12:55:00,334.53,335.04,334.51,335.04,22300.0,324.7556,325.2507,324.7362,325.2507,22300.0
2024-10-21 13:00:00,335.14,335.17,334.77,334.8,2658.0,325.3478,325.3769,324.9886,325.0177,2658.0
2024-10-21 13:05:00,334.81,335.53,334.81,335.53,1961.0,325.0274,325.7264,325.0274,325.7264,1961.0
2024-10-21 13:10:00,335.58,335.62,335.2,335.2,958.0,325.7749,325.8137,325.406,325.406,958.0
2024-10-21 13:15:00,334.92,334.96,334.67,334.67,652.0,325.1342,325.173,324.8915,324.8915,652.0
2024-10-21 13:20:00,334.69,334.88,334.66,334.66,6877.0,324.9109,325.0954,324.8818,324.8818,6877.0
2024-10-21 13:25:00,334.66,334.66,334.2,334.2,1614.0,324.8818,324.8818,324.4352,324.4352,1614.0
2024-10-21 13:30:00,334.18,334.42,334.13,334.13,408.0,324.4158,324.6488,324.3673,324.3673,408.0
2024-10-21 13:35:00,334.14,334.32,333.92,333.92,385.0,324.377,324.5517,324.1634,324.1634,385.0
2024-10-21 13:40:00,334.15,334.17,333.78,333.8,2896.0,324.3867,324.4061,324.0275,324.0469,2896.0
2024-10-21 13:45:00,333.96,334.36,333.93,334.36,3295.0,324.2022,324.5906,324.1731,324.5906,3295.0
2024-10-21 13:50:00,334.22,334.22,334.22,334.22,100.0,324.4546,324.4546,324.4546,324.4546,100.0
2024-10-21 13:55:00,334.22,334.22,333.86,333.87,11359.0,324.4546,324.4546,324.1052,324.1149,11359.0
2024-10-21 14:00:00,333.86,334.03,333.67,333.96,5754.0,324.1052,324.2702,323.9207,324.2022,5754.0
2024-10-21 14:05:00,333.96,334.15,333.6,333.74,2781.0,324.2022,324.3867,323.8528,323.9887,2781.0
2024-10-21 14:10:00,333.62,333.62,333.06,333.06,3271.0,323.8722,323.8722,323.3285,323.3285,3271.0
2024-10-21 14:15:00,333.06,333.31,332.66,333.31,11529.0,323.3285,323.5712,322.9402,323.5712,11529.0
2024-10-21 14:20:00,333.31,333.32,332.88,332.89,3433.0,323.5712,323.5809,323.1538,323.1635,3433.0
2024-10-21 14:25:00,333.15,333.17,332.86,332.86,3897.0,323.4159,323.4353,323.1344,323.1344,3897.0
2024-10-21 14:30:00,332.9,332.97,332.43,332.56,4610.0,323.1732,323.2412,322.7169,322.8431,4610.0
2024-10-21 14:35:00,332.68,332.9,332.42,332.83,6151.0,322.9596,323.1732,322.7072,323.1053,6151.0
2024-10-21 14:40:00,332.83,333.01,332.71,332.71,1789.0,323.1053,323.28,322.9888,322.9888,1789.0
2024-10-21 14:45:00,332.87,333.56,332.7,333.34,15556.0,323.1441,323.8139,322.9791,323.6004,15556.0
2024-10-21 14:50:00,333.61,333.61,333.15,333.27,3080.0,323.8625,323.8625,323.4159,323.5324,3080.0
2024-10-21 14:55:00,333.27,333.32,332.67,332.74,1900.0,323.5324,323.5809,322.9499,323.0179,1900.0
2024-10-21 15:00:00,332.84,333.17,332.75,333.16,3258.0,323.115,323.4353,323.0276,323.4256,3258.0
2024-10-21 15:05:00,333.0,333.14,332.77,332.8,2870.0,323.2703,323.4062,323.047,323.0761,2870.0
2024-10-21 15:10:00,332.65,332.78,332.58,332.67,1417.0,322.9305,323.0567,322.8626,322.9499,1417.0
2024-10-21 15:15:00,332.75,333.2,332.56,332.57,9243.0,323.0276,323.4644,322.8431,322.8529,9243.0
2024-10-21 15:20:00,332.75,332.75,331.95,332.09,11010.0,323.0276,323.0276,322.251,322.3869,11010.0
2024-10-21 15:25:00,332.05,332.29,331.55,332.29,15934.0,322.348,322.581,321.8627,322.581,15934.0
2024-10-21 15:30:00,332.07,332.07,331.66,331.97,5794.0,322.3675,322.3675,321.9694,322.2704,5794.0
2024-10-21 15:35:00,331.97,332.4,331.97,332.36,9868.0,322.2704,322.6878,322.2704,322.649,9868.0
2024-10-21 15:40:00,332.38,332.39,331.83,331.94,4542.0,322.6684,322.6781,322.1345,322.2413,4542.0
2024-10-21 15:45:00,331.94,332.41,331.82,331.82,5759.0,322.2413,322.6975,322.1248,322.1248,5759.0
2024-10-21 15:50:00,331.82,332.05,331.4,331.95,13281.0,322.1248,322.348,321.717,322.251,13281.0
2024-10-21 15:55:00,331.93,332.13,331.01,331.85,57840.0,322.2316,322.4257,321.3384,322.1539,57840.0
2024-10-22 09:30:00,332.14,332.14,331.13,331.26,7307.0,322.4354,322.4354,321.4549,321.5811,7307.0
2024-10-22 09:35:00,332.76,332.92,332.07,332.91,517.0,323.0373,323.1926,322.3675,323.1829,517.0
2024-10-22 09:40:00,332.51,332.51,331.31,331.47,1622.0,322.7946,322.7946,321.6297,321.785,1622.0
2024-10-22 09:45:00,331.51,332.46,331.47,332.46,6900.0,321.8238,322.7461,321.785,322.7461,6900.0
2024-10-22 09:50:00,332.68,332.79,332.03,332.31,3114.0,322.9596,323.0664,322.3286,322.6005,3114.0
2024-10-22 09:55:00,332.32,332.51,332.32,332.32,600.0,322.6102,322.7946,322.6102,322.6102,600.0
2024-10-22 10:00:00,332.17,333.82,332.14,332.77,8290.0,322.4645,324.0663,322.4354,323.047,8290.0
2024-10-22 10:05:00,332.98,333.09,331.87,331.95,1900.0,323.2509,323.3577,322.1733,322.251,1900.0
2024-10-22 10:10:00,332.14,332.68,332.09,332.52,4337.0,322.4354,322.9596,322.3869,322.8043,4337.0
2024-10-22 10:15:00,332.52,332.61,332.06,332.27,2904.0,322.8043,322.8917,322.3578,322.5616,2904.0
2024-10-22 10:20:00,332.13,332.33,332.13,332.32,8600.0,322.4257,322.6199,322.4257,322.6102,8600.0
2024-10-22 10:25:00,332.17,332.86,332.1,332.67,3411.0,322.4645,323.1344,322.3966,322.9499,3411.0
2024-10-22 10:30:00,332.5,332.51,332.05,332.16,2014.0,322.7849,322.7946,322.348,322.4548,2014.0
2024-10-22 10:35:00,332.19,332.65,332.19,332.65,2955.0,322.484,322.9305,322.484,322.9305,2955.0
2024-10-22 10:40:00,332.83,332.83,332.44,332.63,700.0,323.1053,323.1053,322.7267,322.9111,700.0
2024-10-22 10:45:00,332.6,332.97,332.41,332.97,1490.0,322.882,323.2412,322.6975,323.2412,1490.0
2024-10-22 10:50:00,333.0,333.01,332.68,332.94,757.0,323.2703,323.28,322.9596,323.212,757.0
2024-10-22 10:55:00,332.96,333.05,332.95,333.02,600.0,323.2315,323.3188,323.2218,323.2897,600.0
2024-10-22 11:00:00,332.78,332.89,332.66,332.77,1400.0,323.0567,323.1635,322.9402,323.047,1400.0
2024-10-22 11:05:00,332.38,332.63,332.38,332.63,600.0,322.6684,322.9111,322.6684,322.9111,600.0
2024-10-22 11:10:00,332.63,332.83,332.63,332.68,1592.0,322.9111,323.1053,322.9111,322.9596,1592.0
2024-10-22 11:15:00,332.64,332.64,332.58,332.58,600.0,322.9208,322.9208,322.8626,322.8626,600.0
2024-10-22 11:20:00,332.71,332.71,332.44,332.44,1380.0,322.9888,322.9888,322.7267,322.7267,1380.0
2024-10-22 11:25:00,332.46,332.46,332.36,332.36,913.0,322.7461,322.7461,322.649,322.649,913.0
2024-10-22 11:30:00,332.44,332.44,332.44,332.44,100.0,322.7267,322.7267,322.7267,322.7267,100.0
2024-10-22 11:35:00,332.67,333.18,332.6,332.94,4401.0,322.9499,323.445,322.882,323.212,4401.0
2024-10-22 11:40:00,333.12,333.12,332.97,333.03,1520.0,323.3868,323.3868,323.2412,323.2994,1520.0
2024-10-22 11:45:00,332.89,333.02,332.89,332.9,725.0,323.1635,323.2897,323.1635,323.1732,725.0
2024-10-22 11:50:00,332.94,333.0,332.94,333.0,481.0,323.212,323.2703,323.212,323.2703,481.0
2024-10-22 11:55:00,332.83,332.99,332.83,332.98,500.0,323.1053,323.2606,323.1053,323.2509,500.0
2024-10-22 12:00:00,332.98,333.12,332.83,332.83,813.0,323.2509,323.3868,323.1053,323.1053,813.0
2024-10-22 12:05:00,332.85,332.85,332.82,332.82,200.0,323.1247,323.1247,323.0955,323.0955,200.0
2024-10-22 12:10:00,332.97,332.97,332.88,332.97,427.0,323.2412,323.2412,323.1538,323.2412,427.0
2024-10-22 12:15:00,333.11,333.21,332.9,333.0,2925.0,323.3771,323.4742,323.1732,323.2703,2925.0
2024-10-22 12:20:00,333.1,333.49,333.1,333.27,3505.0,323.3674,323.746,323.3674,323.5324,3505.0
2024-10-22 12:25:00,333.36,333.92,333.36,333.9,6207.0,323.6198,324.1634,323.6198,324.144,6207.0
2024-10-22 12:30:00,334.0,334.19,333.93,334.19,7500.0,324.2411,324.4255,324.1731,324.4255,7500.0
2024-10-22 12:35:00,334.14,334.19,333.6,333.86,3211.0,324.377,324.4255,323.8528,324.1052,3211.0
2024-10-22 12:40:00,333.84,333.96,333.65,333.67,1398.0,324.0857,324.2022,323.9013,323.9207,1398.0
2024-10-22 12:45:00,333.59,333.59,333.07,333.08,1777.0,323.8431,323.8431,323.3382,323.348,1777.0
2024-10-22 12:50:00,333.22,333.22,333.21,333.22,100.0,323.4839,323.4839,323.4742,323.4839,100.0
2024-10-22 12:55:00,333.24,333.47,333.23,333.47,2116.0,323.5033,323.7266,323.4936,323.7266,2116.0
2024-10-22 13:00:00,333.63,333.63,333.46,333.47,300.0,323.8819,323.8819,323.7168,323.7266,300.0
2024-10-22 13:05:00,333.61,333.61,333.32,333.44,838.0,323.8625,323.8625,323.5809,323.6974,838.0
2024-10-22 13:10:00,333.59,333.73,333.59,333.73,1968.0,323.8431,323.979,323.8431,323.979,1968.0
2024-10-22 13:15:00,333.74,333.74,333.6,333.71,1014.0,323.9887,323.9887,323.8528,323.9595,1014.0
2024-10-22 13:20:00,333.63,333.64,333.53,333.63,950.0,323.8819,323.8916,323.7848,323.8819,950.0
2024-10-22 13:25:00,333.74,334.08,333.74,334.07,3693.0,323.9887,324.3187,323.9887,324.309,3693.0
2024-10-22 13:30:00,334.0,334.09,333.89,333.97,7301.0,324.2411,324.3284,324.1343,324.2119,7301.0
2024-10-22 13:35:00,334.09,334.12,333.93,334.05,7336.0,324.3284,324.3576,324.1731,324.2896,7336.0
2024-10-22 13:40:00,334.0,334.16,334.0,334.11,3893.0,324.2411,324.3964,324.2411,324.3479,3893.0
2024-10-22 13:45:00,334.13,334.15,333.99,334.0,13623.0,324.3673,324.3867,324.2314,324.2411,13623.0
2024-10-22 13:50:00,334.0,334.0,333.74,333.81,1284.0,324.2411,324.2411,323.9887,324.0566,1284.0
2024-10-22 13:55:00,333.81,333.81,333.8,333.81,200.0,324.0566,324.0566,324.0469,324.0566,200.0
2024-10-22 14:00:00,333.97,334.07,333.96,334.03,6875.0,324.2119,324.309,324.2022,324.2702,6875.0
2024-10-22 14:05:00,333.84,333.85,333.58,333.58,1300.0,324.0857,324.0955,323.8333,323.8333,1300.0
2024-10-22 14:10:00,333.59,334.0,333.59,333.99,1680.0,323.8431,324.2411,323.8431,324.2314,1680.0
2024-10-22 14:15:00,334.03,334.03,333.92,333.92,1600.0,324.2702,324.2702,324.1634,324.1634,1600.0
2024-10-22 14:20:00,334.03,334.06,334.01,334.04,600.0,324.2702,324.2993,324.2508,324.2799,600.0
2024-10-22 14:25:00,334.06,334.06,333.87,333.87,1500.0,324.2993,324.2993,324.1149,324.1149,1500.0
2024-10-22 14:30:00,333.85,334.01,333.85,333.92,550.0,324.0955,324.2508,324.0955,324.1634,550.0
2024-10-22 14:35:00,333.9,334.07,333.89,333.94,1731.0,324.144,324.309,324.1343,324.1828,1731.0
2024-10-22 14:40:00,333.88,333.99,333.88,333.88,1586.0,324.1246,324.2314,324.1246,324.1246,1586.0
2024-10-22 14:45:00,333.8,333.83,333.57,333.57,1519.0,324.0469,324.076,323.8236,323.8236,1519.0
2024-10-22 14:50:00,333.66,334.12,333.65,334.12,2476.0,323.911,324.3576,323.9013,324.3576,2476.0
2024-10-22 14:55:00,334.24,334.67,334.24,334.49,5669.0,324.4741,324.8915,324.4741,324.7168,5669.0
2024-10-22 15:00:00,334.53,335.14,334.52,335.09,3193.0,324.7556,325.3478,324.7459,325.2992,3193.0
2024-10-22 15:05:00,335.21,335.21,335.04,335.05,1771.0,325.4157,325.4157,325.2507,325.2604,1771.0
2024-10-22 15:10:00,334.97,335.19,334.52,334.53,2345.0,325.1827,325.3963,324.7459,324.7556,2345.0
2024-10-22 15:15:00,334.53,334.58,334.52,334.58,542.0,324.7556,324.8041,324.7459,324.8041,542.0
2024-10-22 15:20:00,334.59,335.04,334.45,334.87,4689.0,324.8138,325.2507,324.6779,325.0857,4689.0
2024-10-22 15:25:00,334.86,334.86,334.76,334.77,2195.0,325.0759,325.0759,324.9789,324.9886,2195.0
2024-10-22 15:30:00,334.75,335.59,334.67,335.59,5742.0,324.9692,325.7846,324.8915,325.7846,5742.0
2024-10-22 15:35:00,335.69,336.03,335.53,335.84,5134.0,325.8817,326.2118,325.7264,326.0273,5134.0
2024-10-22 15:40:00,335.88,336.21,335.84,335.94,5119.0,326.0661,326.3865,326.0273,326.1244,5119.0
2024-10-22 15:45:00,335.94,336.06,335.72,336.02,5015.0,326.1244,326.2409,325.9108,326.202,5015.0
2024-10-22 15:50:00,335.96,335.96,335.21,335.78,11543.0,326.1438,326.1438,325.4157,325.9691,11543.0
2024-10-22 15:55:00,335.65,335.79,334.78,334.95,26723.0,325.8429,325.9788,324.9983,325.1633,26723.0
2024-10-23 09:30:00,334.56,335.89,334.02,335.12,8750.0,324.7847,326.0758,324.2605,325.3283,8750.0
2024-10-23 09:35:00,336.0,337.59,336.0,337.59,1100.0,326.1826,327.7262,326.1826,327.7262,1100.0
2024-10-23 09:40:00,337.59,337.59,335.37,336.58,6557.0,327.7262,327.7262,325.571,326.7457,6557.0
2024-10-23 09:45:00,337.15,337.77,337.1,337.1,737.0,327.299,327.9009,327.2505,327.2505,737.0
2024-10-23 09:50:00,338.51,338.64,337.62,337.73,3170.0,328.6193,328.7455,327.7553,327.8621,3170.0
2024-10-23 09:55:00,337.5,337.5,336.94,336.94,2038.0,327.6388,327.6388,327.0952,327.0952,2038.0
2024-10-23 10:00:00,336.88,339.13,336.7,339.06,2744.0,327.0369,329.2212,326.8622,329.1532,2744.0
2024-10-23 10:05:00,338.98,339.58,338.77,339.58,1700.0,329.0756,329.658,328.8717,329.658,1700.0
2024-10-23 10:10:00,339.58,339.58,339.03,339.06,1241.0,329.658,329.658,329.1241,329.1532,1241.0
2024-10-23 10:15:00,338.19,338.47,337.22,337.95,3225.0,328.3086,328.5805,327.367,328.0757,3225.0
2024-10-23 10:20:00,337.97,337.97,337.57,337.58,1800.0,328.0951,328.0951,327.7068,327.7165,1800.0
2024-10-23 10:25:00,337.56,337.57,336.44,336.5,3679.0,327.6971,327.7068,326.6098,326.668,3679.0
2024-10-23 10:30:00,337.13,337.13,336.64,337.09,600.0,327.2796,327.2796,326.8039,327.2408,600.0
2024-10-23 10:35:00,337.35,337.35,337.1,337.16,1150.0,327.4932,327.4932,327.2505,327.3087,1150.0
2024-10-23 10:40:00,337.71,338.43,337.45,338.35,6559.0,327.8427,328.5416,327.5903,328.464,6559.0
2024-10-23 10:45:00,338.7,338.89,337.99,338.0,8880.0,328.8037,328.9882,328.1145,328.1242,8880.0
2024-10-23 10:50:00,337.94,338.3,337.9,338.15,1680.0,328.066,328.4154,328.0271,328.2698,1680.0
2024-10-23 10:55:00,338.4,338.97,338.4,338.69,1447.0,328.5125,329.0659,328.5125,328.794,1447.0
2024-10-23 11:00:00,338.97,338.97,338.68,338.69,1900.0,329.0659,329.0659,328.7843,328.794,1900.0
2024-10-23 11:05:00,338.84,338.87,338.41,338.41,1573.0,328.9397,328.9688,328.5222,328.5222,1573.0
2024-10-23 11:10:00,338.3,339.0,338.25,339.0,3689.0,328.4154,329.095,328.3669,329.095,3689.0
2024-10-23 11:15:00,338.99,339.17,338.65,338.73,3180.0,329.0853,329.26,328.7552,328.8329,3180.0
2024-10-23 11:20:00,338.73,339.16,338.66,338.89,6524.0,328.8329,329.2503,328.7649,328.9882,6524.0
2024-10-23 11:25:00,338.78,338.78,338.54,338.54,3713.0,328.8814,328.8814,328.6484,328.6484,3713.0
2024-10-23 11:30:00,338.66,338.87,338.66,338.81,600.0,328.7649,328.9688,328.7649,328.9105,600.0
2024-10-23 11:35:00,338.79,338.88,338.5,338.59,3605.0,328.8911,328.9785,328.6096,328.697,3605.0
2024-10-23 11:40:00,338.75,339.54,338.71,339.54,5173.0,328.8523,329.6192,328.8135,329.6192,5173.0
2024-10-23 11:45:00,339.36,339.42,339.15,339.23,651.0,329.4445,329.5027,329.2406,329.3183,651.0
2024-10-23 11:50:00,339.52,339.82,339.52,339.69,1393.0,329.5998,329.891,329.5998,329.7648,1393.0
2024-10-23 11:55:00,339.98,340.37,339.98,340.3,1030.0,330.0463,330.425,330.0463,330.357,1030.0
2024-10-23 12:00:00,340.42,340.69,340.27,340.46,2689.0,330.4735,330.7356,330.3279,330.5123,2689.0
2024-10-23 12:05:00,340.27,340.55,340.15,340.55,3940.0,330.3279,330.5997,330.2114,330.5997,3940.0
2024-10-23 12:10:00,340.5,340.59,340.49,340.59,700.0,330.5512,330.6385,330.5414,330.6385,700.0
2024-10-23 12:15:00,340.66,341.08,340.66,341.07,1550.0,330.7065,331.1142,330.7065,331.1045,1550.0
2024-10-23 12:20:00,341.06,341.46,341.06,341.46,1395.0,331.0948,331.4831,331.0948,331.4831,1395.0
2024-10-23 12:25:00,341.5,341.63,341.46,341.46,1745.0,331.5219,331.6481,331.4831,331.4831,1745.0
2024-10-23 12:30:00,341.56,341.9,341.45,341.74,5121.0,331.5802,331.9102,331.4734,331.7549,5121.0
2024-10-23 12:35:00,341.56,341.56,341.08,341.29,4867.0,331.5802,331.5802,331.1142,331.3181,4867.0
2024-10-23 12:40:00,341.3,341.43,341.2,341.35,3216.0,331.3278,331.454,331.2307,331.3763,3216.0
2024-10-23 12:45:00,341.29,341.54,340.98,341.41,6556.0,331.3181,331.5608,331.0171,331.4346,6556.0
2024-10-23 12:50:00,341.56,341.64,340.78,340.79,2157.0,331.5802,331.6578,330.823,330.8327,2157.0
2024-10-23 12:55:00,340.78,340.78,340.65,340.68,700.0,330.823,330.823,330.6968,330.7259,700.0
2024-10-23 13:00:00,340.9,341.29,340.72,340.72,5206.0,330.9395,331.3181,330.7647,330.7647,5206.0
2024-10-23 13:05:00,340.63,340.67,340.51,340.57,1996.0,330.6774,330.7162,330.5609,330.6191,1996.0
2024-10-23 13:10:00,340.52,340.52,340.21,340.38,1950.0,330.5706,330.5706,330.2696,330.4347,1950.0
2024-10-23 13:15:00,340.47,340.47,340.31,340.46,673.0,330.522,330.522,330.3667,330.5123,673.0
2024-10-23 13:20:00,340.46,340.47,340.33,340.47,2033.0,330.5123,330.522,330.3861,330.522,2033.0
2024-10-23 13:25:00,340.45,340.45,340.36,340.42,800.0,330.5026,330.5026,330.4152,330.4735,800.0
2024-10-23 13:30:00,340.32,340.34,340.07,340.34,3826.0,330.3764,330.3958,330.1337,330.3958,3826.0
2024-10-23 13:35:00,340.34,340.34,340.07,340.08,2210.0,330.3958,330.3958,330.1337,330.1434,2210.0
2024-10-23 13:40:00,340.11,340.61,340.11,340.61,2573.0,330.1725,330.6579,330.1725,330.6579,2573.0
2024-10-23 13:45:00,340.48,340.96,340.48,340.75,1793.0,330.5317,330.9977,330.5317,330.7938,1793.0
2024-10-23 13:50:00,341.14,341.15,341.14,341.15,400.0,331.1725,331.1822,331.1725,331.1822,400.0
2024-10-23 13:55:00,341.18,341.38,340.97,341.38,6104.0,331.2113,331.4054,331.0074,331.4054,6104.0
2024-10-23 14:00:00,341.44,341.54,341.2,341.2,3624.0,331.4637,331.5608,331.2307,331.2307,3624.0
2024-10-23 14:05:00,341.04,341.2,340.78,341.1,4224.0,331.0754,331.2307,330.823,331.1336,4224.0
2024-10-23 14:10:00,341.31,341.31,341.14,341.17,3282.0,331.3375,331.3375,331.1725,331.2016,3282.0
2024-10-23 14:15:00,341.0,341.07,340.91,340.94,2368.0,331.0365,331.1045,330.9492,330.9783,2368.0
2024-10-23 14:20:00,340.94,341.55,340.88,341.17,4903.0,330.9783,331.5705,330.92,331.2016,4903.0
2024-10-23 14:25:00,341.07,341.35,340.88,341.35,1929.0,331.1045,331.3763,330.92,331.3763,1929.0
2024-10-23 14:30:00,341.54,342.04,341.54,342.04,1046.0,331.5608,332.0462,331.5608,332.0462,1046.0
2024-10-23 14:35:00,341.9,342.27,341.85,341.89,6115.0,331.9102,332.2694,331.8617,331.9005,6115.0
2024-10-23 14:40:00,341.74,341.97,341.64,341.97,1830.0,331.7549,331.9782,331.6578,331.9782,1830.0
2024-10-23 14:45:00,342.25,342.28,342.23,342.24,418.0,332.25,332.2791,332.2306,332.2403,418.0
2024-10-23 14:50:00,342.33,342.5,342.06,342.06,6183.0,332.3277,332.4927,332.0656,332.0656,6183.0
2024-10-23 14:55:00,342.1,342.41,342.09,342.22,2931.0,332.1044,332.4053,332.0947,332.2209,2931.0
2024-10-23 15:00:00,342.23,342.23,341.68,341.77,3732.0,332.2306,332.2306,331.6967,331.784,3732.0
2024-10-23 15:05:00,341.77,342.35,341.77,342.25,7997.0,331.784,332.3471,331.784,332.25,7997.0
2024-10-23 15:10:00,342.23,342.23,341.61,341.61,7156.0,332.2306,332.2306,331.6287,331.6287,7156.0
2024-10-23 15:15:00,341.58,341.6,341.34,341.45,4863.0,331.5996,331.619,331.3666,331.4734,4863.0
2024-10-23 15:20:00,341.45,341.47,340.61,340.68,12046.0,331.4734,331.4928,330.6579,330.7259,12046.0
2024-10-23 15:25:00,340.67,340.67,340.02,340.32,23574.0,330.7162,330.7162,330.0852,330.3764,23574.0
2024-10-23 15:30:00,340.19,340.46,340.17,340.29,8650.0,330.2502,330.5123,330.2308,330.3473,8650.0
2024-10-23 15:35:00,340.29,340.86,340.08,340.73,15416.0,330.3473,330.9006,330.1434,330.7744,15416.0
2024-10-23 15:40:00,340.73,341.34,340.72,341.21,3909.0,330.7744,331.3666,330.7647,331.2404,3909.0
2024-10-23 15:45:00,341.31,341.55,340.56,340.56,9408.0,331.3375,331.5705,330.6094,330.6094,9408.0
2024-10-23 15:50:00,340.41,340.89,340.41,340.81,7789.0,330.4638,330.9298,330.4638,330.8521,7789.0
2024-10-23 15:55:00,340.89,340.97,339.58,339.77,35929.0,330.9298,331.0074,329.658,329.8425,35929.0
2024-10-24 09:30:00,339.86,339.88,339.43,339.44,4267.0,329.9299,329.9493,329.5124,329.5221,4267.0
2024-10-24 09:35:00,339.04,339.85,339.04,339.72,1300.0,329.1338,329.9201,329.1338,329.7939,1300.0
2024-10-24 09:40:00,340.36,341.85,340.36,341.83,1445.0,330.4152,331.8617,330.4152,331.8423,1445.0
2024-10-24 09:45:00,341.09,341.2,339.94,340.74,3060.0,331.1239,331.2307,330.0075,330.7841,3060.0
2024-10-24 09:50:00,340.82,341.6,340.57,341.42,6225.0,330.8618,331.619,330.6191,331.4443,6225.0
2024-10-24 09:55:00,340.98,341.08,340.34,341.08,2083.0,331.0171,331.1142,330.3958,331.1142,2083.0
2024-10-24 10:00:00,340.46,340.61,340.0,340.07,1545.0,330.5123,330.6579,330.0658,330.1337,1545.0
2024-10-24 10:05:00,339.99,340.03,339.99,340.03,200.0,330.0561,330.0949,330.0561,330.0949,200.0
2024-10-24 10:10:00,340.0,340.0,339.99,339.99,1835.0,330.0658,330.0658,330.0561,330.0561,1835.0
2024-10-24 10:15:00,339.47,339.91,339.33,339.91,6600.0,329.5512,329.9784,329.4153,329.9784,6600.0
2024-10-24 10:20:00,340.24,340.24,340.24,340.24,100.0,330.2987,330.2987,330.2987,330.2987,100.0
2024-10-24 10:25:00,340.24,340.24,340.24,340.24,0.0,330.2987,330.2987,330.2987,330.2987,0.0
2024-10-24 10:30:00,340.33,340.74,340.33,340.74,2926.0,330.3861,330.7841,330.3861,330.7841,2926.0
2024-10-24 10:35:00,340.75,340.76,340.51,340.51,742.0,330.7938,330.8036,330.5609,330.5609,742.0
2024-10-24 10:40:00,340.8,340.8,340.74,340.75,770.0,330.8424,330.8424,330.7841,330.7938,770.0
2024-10-24 10:45:00,340.77,340.8,340.68,340.8,712.0,330.8133,330.8424,330.7259,330.8424,712.0
2024-10-24 10:50:00,340.77,341.17,340.75,341.17,900.0,330.8133,331.2016,330.7938,331.2016,900.0
2024-10-24 10:55:00,341.43,341.48,341.29,341.4,1010.0,331.454,331.5025,331.3181,331.4249,1010.0
2024-10-24 11:00:00,340.93,340.93,340.58,340.58,1857.0,330.9686,330.9686,330.6288,330.6288,1857.0
2024-10-24 11:05:00,340.75,340.76,340.75,340.76,307.0,330.7938,330.8036,330.7938,330.8036,307.0
2024-10-24 11:10:00,340.41,340.41,340.41,340.41,100.0,330.4638,330.4638,330.4638,330.4638,100.0
2024-10-24 11:15:00,340.19,340.19,340.02,340.04,853.0,330.2502,330.2502,330.0852,330.1046,853.0
2024-10-24 11:20:00,339.88,339.88,339.87,339.88,400.0,329.9493,329.9493,329.9396,329.9493,400.0
2024-10-24 11:25:00,339.91,339.91,339.9,339.91,357.0,329.9784,329.9784,329.9687,329.9784,357.0
2024-10-24 11:30:00,339.61,339.61,339.56,339.56,300.0,329.6872,329.6872,329.6386,329.6386,300.0
2024-10-24 11:35:00,339.26,339.31,338.69,338.69,2563.0,329.3474,329.3959,328.794,328.794,2563.0
2024-10-24 11:40:00,338.68,338.68,338.68,338.68,100.0,328.7843,328.7843,328.7843,328.7843,100.0
2024-10-24 11:45:00,338.54,338.58,338.5,338.53,1008.0,328.6484,328.6873,328.6096,328.6387,1008.0
2024-10-24 11:50:00,338.47,338.57,338.41,338.41,900.0,328.5805,328.6775,328.5222,328.5222,900.0
2024-10-24 11:55:00,338.6,339.19,338.6,339.05,701.0,328.7067,329.2794,328.7067,329.1435,701.0
2024-10-24 12:00:00,338.86,338.86,338.76,338.79,400.0,328.9591,328.9591,328.862,328.8911,400.0
2024-10-24 12:05:00,338.82,338.93,338.63,338.76,3495.0,328.9202,329.027,328.7358,328.862,3495.0
2024-10-24 12:10:00,338.81,338.82,338.65,338.65,626.0,328.9105,328.9202,328.7552,328.7552,626.0
2024-10-24 12:15:00,338.81,338.81,338.58,338.59,1760.0,328.9105,328.9105,328.6873,328.697,1760.0
2024-10-24 12:20:00,338.73,338.73,338.73,338.73,118.0,328.8329,328.8329,328.8329,328.8329,118.0
2024-10-24 12:25:00,338.8,338.96,338.74,338.96,700.0,328.9008,329.0561,328.8426,329.0561,700.0
2024-10-24 12:30:00,338.96,339.24,338.96,339.13,1392.0,329.0561,329.328,329.0561,329.2212,1392.0
2024-10-24 12:35:00,339.13,339.13,338.99,339.06,1714.0,329.2212,329.2212,329.0853,329.1532,1714.0
2024-10-24 12:40:00,338.84,338.86,338.84,338.86,200.0,328.9397,328.9591,328.9397,328.9591,200.0
2024-10-24 12:45:00,339.3,339.37,339.29,339.36,400.0,329.3862,329.4542,329.3765,329.4445,400.0
2024-10-24 12:50:00,339.36,339.36,339.36,339.36,0.0,329.4445,329.4445,329.4445,329.4445,0.0
2024-10-24 12:55:00,339.29,339.52,339.29,339.52,767.0,329.3765,329.5998,329.3765,329.5998,767.0
2024-10-24 13:00:00,339.49,339.49,339.49,339.49,100.0,329.5707,329.5707,329.5707,329.5707,100.0
2024-10-24 13:05:00,339.54,339.54,339.41,339.53,300.0,329.6192,329.6192,329.493,329.6095,300.0
2024-10-24 13:10:00,339.61,339.62,339.42,339.46,1317.0,329.6872,329.6969,329.5027,329.5415,1317.0
2024-10-24 13:15:00,339.42,339.72,339.23,339.72,2342.0,329.5027,329.7939,329.3183,329.7939,2342.0
2024-10-24 13:20:00,339.52,339.52,339.52,339.52,102.0,329.5998,329.5998,329.5998,329.5998,102.0
2024-10-24 13:25:00,339.64,339.74,339.57,339.63,600.0,329.7163,329.8134,329.6483,329.7066,600.0
2024-10-24 13:30:00,339.78,339.84,339.69,339.84,300.0,329.8522,329.9104,329.7648,329.9104,300.0
2024-10-24 13:35:00,339.54,339.54,339.51,339.52,200.0,329.6192,329.6192,329.5901,329.5998,200.0
2024-10-24 13:40:00,339.65,340.04,339.48,340.04,1100.0,329.726,330.1046,329.561,330.1046,1100.0
2024-10-24 13:45:00,340.02,340.32,339.89,339.89,1108.0,330.0852,330.3764,329.959,329.959,1108.0
2024-10-24 13:50:00,339.77,339.77,339.77,339.77,200.0,329.8425,329.8425,329.8425,329.8425,200.0
2024-10-24 13:55:00,339.49,339.49,339.14,339.14,500.0,329.5707,329.5707,329.2309,329.2309,500.0
2024-10-24 14:00:00,339.14,339.14,339.14,339.14,0.0,329.2309,329.2309,329.2309,329.2309,0.0
2024-10-24 14:05:00,339.15,339.2,339.01,339.01,2260.0,329.2406,329.2891,329.1047,329.1047,2260.0
2024-10-24 14:10:00,338.98,339.17,338.97,339.16,1349.0,329.0756,329.26,329.0659,329.2503,1349.0
2024-10-24 14:15:00,339.12,339.2,338.95,338.97,2939.0,329.2115,329.2891,329.0464,329.0659,2939.0
2024-10-24 14:20:00,338.73,338.93,338.73,338.92,300.0,328.8329,329.027,328.8329,329.0173,300.0
2024-10-24 14:25:00,338.82,338.96,338.82,338.86,992.0,328.9202,329.0561,328.9202,328.9591,992.0
2024-10-24 14:30:00,338.7,338.7,338.41,338.65,938.0,328.8037,328.8037,328.5222,328.7552,938.0
2024-10-24 14:35:00,338.61,338.84,338.61,338.84,600.0,328.7164,328.9397,328.7164,328.9397,600.0
2024-10-24 14:40:00,338.91,338.91,338.91,338.91,100.0,329.0076,329.0076,329.0076,329.0076,100.0
2024-10-24 14:45:00,338.55,338.62,338.52,338.52,600.0,328.6581,328.7261,328.629,328.629,600.0
2024-10-24 14:50:00,338.52,338.52,338.5,338.5,500.0,328.629,328.629,328.6096,328.6096,500.0
2024-10-24 14:55:00,338.38,338.49,338.08,338.49,2888.0,328.4931,328.5999,328.2019,328.5999,2888.0
2024-10-24 15:00:00,338.43,338.43,338.25,338.25,700.0,328.5416,328.5416,328.3669,328.3669,700.0
2024-10-24 15:05:00,338.33,338.34,338.11,338.25,1100.0,328.4446,328.4543,328.231,328.3669,1100.0
2024-10-24 15:10:00,338.37,338.74,338.37,338.74,1700.0,328.4834,328.8426,328.4834,328.8426,1700.0
2024-10-24 15:15:00,338.85,339.09,338.77,339.09,1119.0,328.9494,329.1823,328.8717,329.1823,1119.0
2024-10-24 15:20:00,339.07,339.22,339.01,339.01,703.0,329.1629,329.3086,329.1047,329.1047,703.0
2024-10-24 15:25:00,339.07,339.28,338.89,338.94,2317.0,329.1629,329.3668,328.9882,329.0367,2317.0
2024-10-24 15:30:00,338.8,339.02,338.63,338.63,3365.0,328.9008,329.1144,328.7358,328.7358,3365.0
2024-10-24 15:35:00,338.82,338.84,338.56,338.56,702.0,328.9202,328.9397,328.6678,328.6678,702.0
2024-10-24 15:40:00,338.56,338.74,338.56,338.74,700.0,328.6678,328.8426,328.6678,328.8426,700.0
2024-10-24 15:45:00,338.64,338.74,338.37,338.42,2685.0,328.7455,328.8426,328.4834,328.5319,2685.0
2024-10-24 15:50:00,338.44,338.58,338.1,338.58,3753.0,328.5513,328.6873,328.2213,328.6873,3753.0
2024-10-24 15:55:00,338.5,338.59,338.08,338.43,14841.0,328.6096,328.697,328.2019,328.5416,14841.0
2024-10-25 09:30:00,338.98,339.73,338.45,339.73,4373.0,329.0756,329.8036,328.561,329.8036,4373.0
2024-10-25 09:35:00,338.5,339.73,338.0,338.03,1701.0,328.6096,329.8036,328.1242,328.1533,1701.0
2024-10-25 09:40:00,338.61,339.33,338.58,338.58,2783.0,328.7164,329.4153,328.6873,328.6873,2783.0
2024-10-25 09:45:00,339.15,339.65,338.55,338.55,2643.0,329.2406,329.726,328.6581,328.6581,2643.0
2024-10-25 09:50:00,338.0,338.21,337.22,337.35,3248.0,328.1242,328.3281,327.367,327.4932,3248.0
2024-10-25 09:55:00,336.81,337.0,336.58,336.77,1170.0,326.969,327.1534,326.7457,326.9301,1170.0
2024-10-25 10:00:00,337.15,338.38,336.61,337.79,7699.0,327.299,328.4931,326.7748,327.9203,7699.0
2024-10-25 10:05:00,337.97,338.4,337.67,338.17,822.0,328.0951,328.5125,327.8038,328.2892,822.0
2024-10-25 10:10:00,338.42,338.76,338.27,338.75,600.0,328.5319,328.862,328.3863,328.8523,600.0
2024-10-25 10:15:00,338.75,338.86,338.34,338.34,1089.0,328.8523,328.9591,328.4543,328.4543,1089.0
2024-10-25 10:20:00,338.2,338.67,338.09,338.36,1800.0,328.3184,328.7746,328.2116,328.4737,1800.0
2024-10-25 10:25:00,338.36,339.04,338.35,338.77,3952.0,328.4737,329.1338,328.464,328.8717,3952.0
2024-10-25 10:30:00,338.76,338.99,338.45,338.99,2493.0,328.862,329.0853,328.561,329.0853,2493.0
2024-10-25 10:35:00,339.0,339.13,338.98,339.0,1500.0,329.095,329.2212,329.0756,329.095,1500.0
2024-10-25 10:40:00,339.0,339.05,338.68,339.05,3204.0,329.095,329.1435,328.7843,329.1435,3204.0
2024-10-25 10:45:00,338.85,338.86,338.5,338.77,2000.0,328.9494,328.9591,328.6096,328.8717,2000.0
2024-10-25 10:50:00,338.68,338.8,338.42,338.57,2906.0,328.7843,328.9008,328.5319,328.6775,2906.0
2024-10-25 10:55:00,338.66,338.66,338.01,338.15,3520.0,328.7649,328.7649,328.1339,328.2698,3520.0
2024-10-25 11:00:00,338.12,338.39,337.78,337.79,8811.0,328.2407,328.5028,327.9106,327.9203,8811.0
2024-10-25 11:05:00,337.91,338.03,337.7,337.71,3300.0,328.0368,328.1533,327.833,327.8427,3300.0
2024-10-25 11:10:00,337.76,337.77,337.19,337.27,1400.0,327.8912,327.9009,327.3379,327.4155,1400.0
2024-10-25 11:15:00,337.28,337.28,336.63,336.63,2719.0,327.4252,327.4252,326.7942,326.7942,2719.0
2024-10-25 11:20:00,336.42,336.42,336.11,336.14,1300.0,326.5904,326.5904,326.2894,326.3185,1300.0
2024-10-25 11:25:00,336.14,336.63,335.87,335.88,2764.0,326.3185,326.7942,326.0564,326.0661,2764.0
2024-10-25 11:30:00,335.84,336.13,335.84,336.13,2393.0,326.0273,326.3088,326.0273,326.3088,2393.0
2024-10-25 11:35:00,336.13,336.69,336.13,336.56,1724.0,326.3088,326.8525,326.3088,326.7263,1724.0
2024-10-25 11:40:00,336.71,336.71,336.56,336.57,500.0,326.8719,326.8719,326.7263,326.736,500.0
2024-10-25 11:45:00,336.32,336.57,336.32,336.56,1000.0,326.4933,326.736,326.4933,326.7263,1000.0
2024-10-25 11:50:00,336.66,336.72,336.6,336.6,967.0,326.8234,326.8816,326.7651,326.7651,967.0
2024-10-25 11:55:00,336.53,336.61,336.43,336.61,900.0,326.6971,326.7748,326.6001,326.7748,900.0
2024-10-25 12:00:00,336.36,336.55,336.26,336.26,1100.0,326.5321,326.7166,326.435,326.435,1100.0
2024-10-25 12:05:00,336.04,336.21,335.87,336.19,1887.0,326.2215,326.3865,326.0564,326.3671,1887.0
2024-10-25 12:10:00,336.19,336.29,336.1,336.1,700.0,326.3671,326.4642,326.2797,326.2797,700.0
2024-10-25 12:15:00,336.32,336.32,336.07,336.07,1046.0,326.4933,326.4933,326.2506,326.2506,1046.0
2024-10-25 12:20:00,336.22,336.35,336.22,336.22,2807.0,326.3962,326.5224,326.3962,326.3962,2807.0
2024-10-25 12:25:00,336.14,336.14,336.01,336.11,700.0,326.3185,326.3185,326.1923,326.2894,700.0
2024-10-25 12:30:00,336.0,336.0,335.79,335.81,600.0,326.1826,326.1826,325.9788,325.9982,600.0
2024-10-25 12:35:00,335.59,335.85,335.43,335.44,1107.0,325.7846,326.037,325.6293,325.639,1107.0
2024-10-25 12:40:00,335.34,335.59,335.33,335.34,1005.0,325.5419,325.7846,325.5322,325.5419,1005.0
2024-10-25 12:45:00,335.59,335.59,335.31,335.31,924.0,325.7846,325.7846,325.5128,325.5128,924.0
2024-10-25 12:50:00,335.28,335.49,334.81,335.3,4251.0,325.4837,325.6875,325.0274,325.5031,4251.0
2024-10-25 12:55:00,335.32,335.62,335.32,335.62,1200.0,325.5225,325.8137,325.5225,325.8137,1200.0
2024-10-25 13:00:00,335.63,336.5,335.61,336.28,19835.0,325.8234,326.668,325.804,326.4545,19835.0
2024-10-25 13:05:00,336.13,336.14,336.1,336.1,600.0,326.3088,326.3185,326.2797,326.2797,600.0
2024-10-25 13:10:00,336.17,336.17,335.78,335.78,500.0,326.3477,326.3477,325.9691,325.9691,500.0
2024-10-25 13:15:00,335.75,336.07,335.72,335.75,925.0,325.9399,326.2506,325.9108,325.9399,925.0
2024-10-25 13:20:00,335.79,335.95,335.47,335.74,2886.0,325.9788,326.1341,325.6681,325.9302,2886.0
2024-10-25 13:25:00,335.71,336.09,335.71,336.03,4048.0,325.9011,326.27,325.9011,326.2118,4048.0
2024-10-25 13:30:00,335.73,335.92,335.45,335.45,767.0,325.9205,326.105,325.6487,325.6487,767.0
2024-10-25 13:35:00,335.28,335.28,335.19,335.26,1000.0,325.4837,325.4837,325.3963,325.4643,1000.0
2024-10-25 13:40:00,335.5,335.53,334.97,335.53,1250.0,325.6972,325.7264,325.1827,325.7264,1250.0
2024-10-25 13:45:00,335.32,335.49,335.26,335.37,1600.0,325.5225,325.6875,325.4643,325.571,1600.0
2024-10-25 13:50:00,335.61,335.61,335.38,335.38,500.0,325.804,325.804,325.5807,325.5807,500.0
2024-10-25 13:55:00,335.58,335.6,335.21,335.32,1014.0,325.7749,325.7943,325.4157,325.5225,1014.0
2024-10-25 14:00:00,335.39,335.39,334.95,335.3,1000.0,325.5905,325.5905,325.1633,325.5031,1000.0
2024-10-25 14:05:00,335.1,335.16,335.06,335.06,800.0,325.3089,325.3672,325.2701,325.2701,800.0
2024-10-25 14:10:00,335.05,335.52,334.83,334.85,1066.0,325.2604,325.7167,325.0468,325.0662,1066.0
2024-10-25 14:15:00,334.95,335.06,334.94,334.94,1100.0,325.1633,325.2701,325.1536,325.1536,1100.0
2024-10-25 14:20:00,335.06,335.16,335.06,335.1,800.0,325.2701,325.3672,325.2701,325.3089,800.0
2024-10-25 14:25:00,335.23,335.32,335.11,335.29,700.0,325.4351,325.5225,325.3186,325.4934,700.0
2024-10-25 14:30:00,335.3,335.51,334.99,335.36,6676.0,325.5031,325.707,325.2021,325.5613,6676.0
2024-10-25 14:35:00,335.38,335.78,335.37,335.56,2175.0,325.5807,325.9691,325.571,325.7555,2175.0
2024-10-25 14:40:00,335.59,335.65,335.38,335.38,1530.0,325.7846,325.8429,325.5807,325.5807,1530.0
2024-10-25 14:45:00,335.39,336.28,335.39,336.28,1502.0,325.5905,326.4545,325.5905,326.4545,1502.0
2024-10-25 14:50:00,336.32,336.34,336.1,336.1,900.0,326.4933,326.5127,326.2797,326.2797,900.0
2024-10-25 14:55:00,336.1,336.27,336.0,336.01,700.0,326.2797,326.4447,326.1826,326.1923,700.0
2024-10-25 15:00:00,336.0,336.15,335.89,335.89,1091.0,326.1826,326.3283,326.0758,326.0758,1091.0
2024-10-25 15:05:00,335.9,336.09,335.89,336.02,1567.0,326.0856,326.27,326.0758,326.202,1567.0
2024-10-25 15:10:00,335.99,336.36,335.93,336.09,6247.0,326.1729,326.5321,326.1147,326.27,6247.0
2024-10-25 15:15:00,335.92,336.26,335.92,335.94,2379.0,326.105,326.435,326.105,326.1244,2379.0
2024-10-25 15:20:00,335.78,336.19,335.78,336.07,3461.0,325.9691,326.3671,325.9691,326.2506,3461.0
2024-10-25 15:25:00,336.06,336.31,336.06,336.22,1687.0,326.2409,326.4836,326.2409,326.3962,1687.0
2024-10-25 15:30:00,336.22,336.33,335.97,336.33,10989.0,326.3962,326.503,326.1535,326.503,10989.0
2024-10-25 15:35:00,336.26,336.39,336.1,336.1,6924.0,326.435,326.5612,326.2797,326.2797,6924.0
2024-10-25 15:40:00,336.1,336.24,335.87,336.1,15461.0,326.2797,326.4156,326.0564,326.2797,15461.0
2024-10-25 15:45:00,336.13,336.3,335.81,335.87,7401.0,326.3088,326.4739,325.9982,326.0564,7401.0
2024-10-25 15:50:00,336.17,336.32,335.95,336.02,11152.0,326.3477,326.4933,326.1341,326.202,11152.0
2024-10-25 15:55:00,336.11,336.53,335.68,336.33,48107.0,326.2894,326.6971,325.872,326.503,48107.0
2024-10-28 09:30:00,338.43,339.04,338.37,338.37,5814.0,328.5416,329.1338,328.4834,328.4834,5814.0
2024-10-28 09:35:00,338.16,340.05,338.16,340.04,1505.0,328.2795,330.1143,328.2795,330.1046,1505.0
2024-10-28 09:40:00,340.21,340.51,340.02,340.51,878.0,330.2696,330.5609,330.0852,330.5609,878.0
2024-10-28 09:45:00,340.18,340.64,340.18,340.64,300.0,330.2405,330.6871,330.2405,330.6871,300.0
2024-10-28 09:50:00,340.74,340.79,340.18,340.52,3966.0,330.7841,330.8327,330.2405,330.5706,3966.0
2024-10-28 09:55:00,340.49,340.62,340.47,340.62,300.0,330.5414,330.6676,330.522,330.6676,300.0
2024-10-28 10:00:00,339.93,340.12,339.02,339.71,4229.0,329.9978,330.1823,329.1144,329.7842,4229.0
2024-10-28 10:05:00,339.56,339.56,338.91,338.91,400.0,329.6386,329.6386,329.0076,329.0076,400.0
2024-10-28 10:10:00,339.15,339.54,338.83,339.54,2000.0,329.2406,329.6192,328.9299,329.6192,2000.0
2024-10-28 10:15:00,339.15,339.18,339.11,339.12,305.0,329.2406,329.2697,329.2018,329.2115,305.0
2024-10-28 10:20:00,338.87,339.45,338.78,339.25,2781.0,328.9688,329.5318,328.8814,329.3377,2781.0
2024-10-28 10:25:00,339.23,339.63,339.23,339.6,1932.0,329.3183,329.7066,329.3183,329.6774,1932.0
2024-10-28 10:30:00,339.68,339.68,338.36,338.76,3325.0,329.7551,329.7551,328.4737,328.862,3325.0
2024-10-28 10:35:00,338.7,338.81,338.07,338.34,2162.0,328.8037,328.9105,328.1922,328.4543,2162.0
2024-10-28 10:40:00,338.08,338.32,337.7,338.16,3540.0,328.2019,328.4348,327.833,328.2795,3540.0
2024-10-28 10:45:00,338.18,338.21,338.02,338.02,500.0,328.2989,328.3281,328.1436,328.1436,500.0
2024-10-28 10:50:00,338.03,338.37,337.86,338.27,1011.0,328.1533,328.4834,327.9883,328.3863,1011.0
2024-10-28 10:55:00,338.16,338.16,338.0,338.0,500.0,328.2795,328.2795,328.1242,328.1242,500.0
2024-10-28 11:00:00,337.85,338.32,337.85,338.3,1692.0,327.9786,328.4348,327.9786,328.4154,1692.0
2024-10-28 11:05:00,338.27,338.27,338.24,338.24,200.0,328.3863,328.3863,328.3572,328.3572,200.0
2024-10-28 11:10:00,337.95,338.44,337.95,337.98,2359.0,328.0757,328.5513,328.0757,328.1048,2359.0
2024-10-28 11:15:00,337.97,337.97,337.69,337.69,1118.0,328.0951,328.0951,327.8233,327.8233,1118.0
2024-10-28 11:20:00,337.91,338.08,337.9,337.9,1187.0,328.0368,328.2019,328.0271,328.0271,1187.0
2024-10-28 11:25:00,338.0,338.07,337.54,337.56,16425.0,328.1242,328.1922,327.6776,327.6971,16425.0
2024-10-28 11:30:00,337.56,337.7,337.04,337.17,3188.0,327.6971,327.833,327.1922,327.3184,3188.0
2024-10-28 11:35:00,337.01,337.01,336.51,336.97,532.0,327.1631,327.1631,326.6777,327.1243,532.0
2024-10-28 11:40:00,336.95,337.33,336.77,337.05,975.0,327.1049,327.4738,326.9301,327.202,975.0
2024-10-28 11:45:00,336.86,337.25,336.79,336.96,3041.0,327.0175,327.3961,326.9496,327.1146,3041.0
2024-10-28 11:50:00,337.01,337.15,336.68,336.92,883.0,327.1631,327.299,326.8428,327.0758,883.0
2024-10-28 11:55:00,336.92,336.95,336.75,336.88,900.0,327.0758,327.1049,326.9107,327.0369,900.0
2024-10-28 12:00:00,336.71,337.07,336.7,336.7,1065.0,326.8719,327.2214,326.8622,326.8622,1065.0
2024-10-28 12:05:00,336.88,336.89,336.88,336.88,136.0,327.0369,327.0466,327.0369,327.0369,136.0
2024-10-28 12:10:00,336.7,336.8,336.68,336.72,1028.0,326.8622,326.9593,326.8428,326.8816,1028.0
2024-10-28 12:15:00,336.75,336.75,335.7,335.7,7923.0,326.9107,326.9107,325.8914,325.8914,7923.0
2024-10-28 12:20:00,335.73,335.73,335.24,335.54,3070.0,325.9205,325.9205,325.4448,325.7361,3070.0
2024-10-28 12:25:00,335.54,336.34,335.49,336.31,5432.0,325.7361,326.5127,325.6875,326.4836,5432.0
2024-10-28 12:30:00,336.33,336.34,335.91,335.96,1754.0,326.503,326.5127,326.0953,326.1438,1754.0
2024-10-28 12:35:00,335.97,336.0,335.96,336.0,200.0,326.1535,326.1826,326.1438,326.1826,200.0
2024-10-28 12:40:00,335.99,335.99,335.83,335.83,295.0,326.1729,326.1729,326.0176,326.0176,295.0
2024-10-28 12:45:00,335.79,335.82,335.4,335.6,1918.0,325.9788,326.0079,325.6002,325.7943,1918.0
2024-10-28 12:50:00,335.71,336.35,335.71,336.35,1705.0,325.9011,326.5224,325.9011,326.5224,1705.0
2024-10-28 12:55:00,336.18,336.25,336.05,336.19,929.0,326.3574,326.4253,326.2312,326.3671,929.0
2024-10-28 13:00:00,335.86,335.99,335.86,335.99,300.0,326.0467,326.1729,326.0467,326.1729,300.0
2024-10-28 13:05:00,335.89,335.89,335.84,335.84,300.0,326.0758,326.0758,326.0273,326.0273,300.0
2024-10-28 13:10:00,336.07,336.07,336.06,336.07,100.0,326.2506,326.2506,326.2409,326.2506,100.0
2024-10-28 13:15:00,336.07,336.07,336.07,336.07,0.0,326.2506,326.2506,326.2506,326.2506,0.0
2024-10-28 13:20:00,336.09,336.11,335.93,335.93,700.0,326.27,326.2894,326.1147,326.1147,700.0
2024-10-28 13:25:00,335.92,335.95,335.65,335.65,806.0,326.105,326.1341,325.8429,325.8429,806.0
2024-10-28 13:30:00,335.86,335.86,335.45,335.45,700.0,326.0467,326.0467,325.6487,325.6487,700.0
2024-10-28 13:35:00,335.49,335.51,335.41,335.51,807.0,325.6875,325.707,325.6099,325.707,807.0
2024-10-28 13:40:00,335.61,335.61,335.61,335.61,400.0,325.804,325.804,325.804,325.804,400.0
2024-10-28 13:45:00,335.61,335.62,335.6,335.62,916.0,325.804,325.8137,325.7943,325.8137,916.0
2024-10-28 13:50:00,335.45,335.48,335.21,335.47,405.0,325.6487,325.6778,325.4157,325.6681,405.0
2024-10-28 13:55:00,335.54,335.61,334.8,335.08,7363.0,325.7361,325.804,325.0177,325.2895,7363.0
2024-10-28 14:00:00,335.02,335.02,334.66,334.73,2020.0,325.2313,325.2313,324.8818,324.9497,2020.0
2024-10-28 14:05:00,334.8,335.46,334.78,335.35,5005.0,325.0177,325.6584,324.9983,325.5516,5005.0
2024-10-28 14:10:00,335.3,335.43,335.29,335.41,1474.0,325.5031,325.6293,325.4934,325.6099,1474.0
2024-10-28 14:15:00,335.25,335.25,334.86,334.86,2834.0,325.4545,325.4545,325.0759,325.0759,2834.0
2024-10-28 14:20:00,335.06,335.08,334.86,334.95,1700.0,325.2701,325.2895,325.0759,325.1633,1700.0
2024-10-28 14:25:00,334.97,335.35,334.8,335.35,7278.0,325.1827,325.5516,325.0177,325.5516,7278.0
2024-10-28 14:30:00,335.36,335.44,335.23,335.23,1756.0,325.5613,325.639,325.4351,325.4351,1756.0
2024-10-28 14:35:00,335.15,335.51,335.15,335.42,916.0,325.3575,325.707,325.3575,325.6196,916.0
2024-10-28 14:40:00,335.5,335.77,335.49,335.77,744.0,325.6972,325.9594,325.6875,325.9594,744.0
2024-10-28 14:45:00,335.77,335.77,335.77,335.77,0.0,325.9594,325.9594,325.9594,325.9594,0.0
2024-10-28 14:50:00,335.85,336.04,335.53,335.53,2418.0,326.037,326.2215,325.7264,325.7264,2418.0
2024-10-28 14:55:00,335.64,335.65,335.5,335.6,2842.0,325.8332,325.8429,325.6972,325.7943,2842.0
2024-10-28 15:00:00,335.5,336.04,335.32,335.55,7300.0,325.6972,326.2215,325.5225,325.7458,7300.0
2024-10-28 15:05:00,335.56,335.73,335.39,335.39,1510.0,325.7555,325.9205,325.5905,325.5905,1510.0
2024-10-28 15:10:00,335.45,335.79,335.45,335.71,804.0,325.6487,325.9788,325.6487,325.9011,804.0
2024-10-28 15:15:00,335.85,335.93,335.65,335.74,1192.0,326.037,326.1147,325.8429,325.9302,1192.0
2024-10-28 15:20:00,335.67,335.89,335.67,335.81,879.0,325.8623,326.0758,325.8623,325.9982,879.0
2024-10-28 15:25:00,335.68,336.06,335.68,336.05,2913.0,325.872,326.2409,325.872,326.2312,2913.0
2024-10-28 15:30:00,335.79,335.82,335.47,335.73,1000.0,325.9788,326.0079,325.6681,325.9205,1000.0
2024-10-28 15:35:00,335.73,336.09,335.62,336.03,3422.0,325.9205,326.27,325.8137,326.2118,3422.0
2024-10-28 15:40:00,336.03,336.41,335.87,336.4,4638.0,326.2118,326.5807,326.0564,326.5709,4638.0
2024-10-28 15:45:00,336.4,336.65,336.02,336.1,2908.0,326.5709,326.8136,326.202,326.2797,2908.0
2024-10-28 15:50:00,336.01,336.42,336.0,336.05,5663.0,326.1923,326.5904,326.1826,326.2312,5663.0
2024-10-28 15:55:00,336.28,336.73,336.17,336.61,25921.0,326.4545,326.8913,326.3477,326.7748,25921.0
2024-10-29 09:30:00,335.13,336.74,334.26,334.93,4581.0,325.3381,326.901,324.4935,325.1439,4581.0
2024-10-29 09:35:00,334.93,334.93,332.6,333.39,2502.0,325.1439,325.1439,322.882,323.6489,2502.0
2024-10-29 09:40:00,334.27,334.64,334.05,334.64,1000.0,324.5032,324.8624,324.2896,324.8624,1000.0
2024-10-29 09:45:00,334.19,334.76,334.17,334.76,1132.0,324.4255,324.9789,324.4061,324.9789,1132.0
2024-10-29 09:50:00,334.55,335.53,334.55,335.34,8778.0,324.775,325.7264,324.775,325.5419,8778.0
2024-10-29 09:55:00,335.37,335.37,334.71,334.86,15911.0,325.571,325.571,324.9303,325.0759,15911.0
2024-10-29 10:00:00,335.0,335.63,334.76,335.11,12676.0,325.2119,325.8234,324.9789,325.3186,12676.0
2024-10-29 10:05:00,335.11,335.16,334.45,334.45,2154.0,325.3186,325.3672,324.6779,324.6779,2154.0
2024-10-29 10:10:00,334.71,334.82,334.44,334.75,1215.0,324.9303,325.0371,324.6682,324.9692,1215.0
2024-10-29 10:15:00,335.04,335.78,334.83,335.78,3631.0,325.2507,325.9691,325.0468,325.9691,3631.0
2024-10-29 10:20:00,335.52,335.67,335.06,335.53,1059.0,325.7167,325.8623,325.2701,325.7264,1059.0
2024-10-29 10:25:00,335.08,335.53,334.74,334.74,970.0,325.2895,325.7264,324.9594,324.9594,970.0
2024-10-29 10:30:00,335.04,335.61,334.98,335.61,2163.0,325.2507,325.804,325.1924,325.804,2163.0
2024-10-29 10:35:00,335.2,335.88,335.2,335.88,1400.0,325.406,326.0661,325.406,326.0661,1400.0
2024-10-29 10:40:00,335.65,335.65,334.81,334.81,2341.0,325.8429,325.8429,325.0274,325.0274,2341.0
2024-10-29 10:45:00,335.11,335.11,334.52,334.65,1039.0,325.3186,325.3186,324.7459,324.8721,1039.0
2024-10-29 10:50:00,334.59,334.9,334.59,334.64,916.0,324.8138,325.1148,324.8138,324.8624,916.0
2024-10-29 10:55:00,334.75,334.75,334.52,334.52,200.0,324.9692,324.9692,324.7459,324.7459,200.0
2024-10-29 11:00:00,334.67,334.67,334.51,334.61,300.0,324.8915,324.8915,324.7362,324.8332,300.0
2024-10-29 11:05:00,334.25,334.38,333.92,333.94,1250.0,324.4838,324.61,324.1634,324.1828,1250.0
2024-10-29 11:10:00,333.94,333.94,333.5,333.5,600.0,324.1828,324.1828,323.7557,323.7557,600.0
2024-10-29 11:15:00,333.8,333.86,333.79,333.84,1557.0,324.0469,324.1052,324.0372,324.0857,1557.0
2024-10-29 11:20:00,333.81,334.5,333.8,334.11,2516.0,324.0566,324.7265,324.0469,324.3479,2516.0
2024-10-29 11:25:00,334.03,334.03,333.28,333.28,2284.0,324.2702,324.2702,323.5421,323.5421,2284.0
2024-10-29 11:30:00,333.64,334.45,333.63,334.35,2176.0,323.8916,324.6779,323.8819,324.5808,2176.0
2024-10-29 11:35:00,333.81,334.26,333.79,334.18,1065.0,324.0566,324.4935,324.0372,324.4158,1065.0
2024-10-29 11:40:00,334.18,334.18,333.42,333.78,972.0,324.4158,324.4158,323.678,324.0275,972.0
2024-10-29 11:45:00,333.52,333.62,333.04,333.04,1191.0,323.7751,323.8722,323.3091,323.3091,1191.0
2024-10-29 11:50:00,333.45,333.45,332.69,332.69,1357.0,323.7071,323.7071,322.9693,322.9693,1357.0
2024-10-29 11:55:00,333.06,333.4,332.8,333.4,597.0,323.3285,323.6586,323.0761,323.6586,597.0
2024-10-29 12:00:00,332.73,333.3,332.73,333.25,17333.0,323.0082,323.5615,323.0082,323.513,17333.0
2024-10-29 12:05:00,333.09,333.2,332.54,332.54,5457.0,323.3577,323.4644,322.8237,322.8237,5457.0
2024-10-29 12:10:00,332.87,333.4,332.76,333.4,4825.0,323.1441,323.6586,323.0373,323.6586,4825.0
2024-10-29 12:15:00,333.37,333.42,332.68,332.82,3776.0,323.6295,323.678,322.9596,323.0955,3776.0
2024-10-29 12:20:00,332.95,332.96,332.47,332.56,4647.0,323.2218,323.2315,322.7558,322.8431,4647.0
2024-10-29 12:25:00,332.4,332.55,332.3,332.54,825.0,322.6878,322.8334,322.5907,322.8237,825.0
2024-10-29 12:30:00,332.25,332.26,332.02,332.17,3441.0,322.5422,322.5519,322.3189,322.4645,3441.0
2024-10-29 12:35:00,332.0,332.67,331.94,332.67,5531.0,322.2995,322.9499,322.2413,322.9499,5531.0
2024-10-29 12:40:00,332.59,332.67,332.55,332.67,1089.0,322.8723,322.9499,322.8334,322.9499,1089.0
2024-10-29 12:45:00,332.66,332.74,332.38,332.38,1219.0,322.9402,323.0179,322.6684,322.6684,1219.0
2024-10-29 12:50:00,332.32,332.94,332.32,332.81,1794.0,322.6102,323.212,322.6102,323.0858,1794.0
2024-10-29 12:55:00,332.8,332.96,332.77,332.77,1068.0,323.0761,323.2315,323.047,323.047,1068.0
2024-10-29 13:00:00,332.63,333.16,332.63,333.11,3225.0,322.9111,323.4256,322.9111,323.3771,3225.0
2024-10-29 13:05:00,332.82,332.82,332.49,332.5,1101.0,323.0955,323.0955,322.7752,322.7849,1101.0
2024-10-29 13:10:00,332.24,332.91,332.14,332.91,2266.0,322.5325,323.1829,322.4354,323.1829,2266.0
2024-10-29 13:15:00,332.84,332.84,332.67,332.79,435.0,323.115,323.115,322.9499,323.0664,435.0
2024-10-29 13:20:00,332.7,332.7,332.37,332.5,1000.0,322.9791,322.9791,322.6587,322.7849,1000.0
2024-10-29 13:25:00,332.3,332.3,332.15,332.19,1377.0,322.5907,322.5907,322.4451,322.484,1377.0
2024-10-29 13:30:00,332.36,332.72,332.35,332.5,2033.0,322.649,322.9985,322.6393,322.7849,2033.0
2024-10-29 13:35:00,332.55,332.72,332.54,332.55,300.0,322.8334,322.9985,322.8237,322.8334,300.0
2024-10-29 13:40:00,332.38,332.43,332.23,332.23,500.0,322.6684,322.7169,322.5228,322.5228,500.0
2024-10-29 13:45:00,332.47,332.47,332.1,332.3,1150.0,322.7558,322.7558,322.3966,322.5907,1150.0
2024-10-29 13:50:00,332.3,333.16,332.3,332.8,5166.0,322.5907,323.4256,322.5907,323.0761,5166.0
2024-10-29 13:55:00,332.81,333.07,332.62,332.62,1621.0,323.0858,323.3382,322.9014,322.9014,1621.0
2024-10-29 14:00:00,332.81,333.12,332.81,333.12,790.0,323.0858,323.3868,323.0858,323.3868,790.0
2024-10-29 14:05:00,332.64,332.83,332.41,332.62,1778.0,322.9208,323.1053,322.6975,322.9014,1778.0
2024-10-29 14:10:00,332.81,332.81,332.36,332.5,1700.0,323.0858,323.0858,322.649,322.7849,1700.0
2024-10-29 14:15:00,332.28,332.69,332.28,332.49,6800.0,322.5713,322.9693,322.5713,322.7752,6800.0
2024-10-29 14:20:00,332.49,332.49,332.29,332.39,3120.0,322.7752,322.7752,322.581,322.6781,3120.0
2024-10-29 14:25:00,332.2,332.28,332.17,332.24,2160.0,322.4937,322.5713,322.4645,322.5325,2160.0
2024-10-29 14:30:00,332.3,332.48,332.19,332.38,4293.0,322.5907,322.7655,322.484,322.6684,4293.0
2024-10-29 14:35:00,332.38,332.83,332.37,332.75,4662.0,322.6684,323.1053,322.6587,323.0276,4662.0
2024-10-29 14:40:00,332.74,332.91,332.59,332.61,2946.0,323.0179,323.1829,322.8723,322.8917,2946.0
2024-10-29 14:45:00,332.79,332.88,332.44,332.77,7636.0,323.0664,323.1538,322.7267,323.047,7636.0
2024-10-29 14:50:00,332.77,333.14,332.56,332.86,4564.0,323.047,323.4062,322.8431,323.1344,4564.0
2024-10-29 14:55:00,332.83,333.06,332.83,332.88,1914.0,323.1053,323.3285,323.1053,323.1538,1914.0
2024-10-29 15:00:00,332.88,333.13,332.22,332.33,3355.0,323.1538,323.3965,322.5131,322.6199,3355.0
2024-10-29 15:05:00,332.35,332.54,332.18,332.36,1000.0,322.6393,322.8237,322.4742,322.649,1000.0
2024-10-29 15:10:00,332.35,332.65,332.24,332.24,931.0,322.6393,322.9305,322.5325,322.5325,931.0
2024-10-29 15:15:00,332.41,332.41,331.84,332.11,2029.0,322.6975,322.6975,322.1442,322.4063,2029.0
2024-10-29 15:20:00,332.03,332.45,331.83,332.4,7497.0,322.3286,322.7364,322.1345,322.6878,7497.0
2024-10-29 15:25:00,332.21,332.44,331.91,332.17,5045.0,322.5034,322.7267,322.2121,322.4645,5045.0
2024-10-29 15:30:00,332.17,332.75,332.17,332.47,17697.0,322.4645,323.0276,322.4645,322.7558,17697.0
2024-10-29 15:35:00,332.51,332.79,332.48,332.53,18169.0,322.7946,323.0664,322.7655,322.814,18169.0
2024-10-29 15:40:00,332.53,332.8,332.0,332.13,12255.0,322.814,323.0761,322.2995,322.4257,12255.0
2024-10-29 15:45:00,332.04,332.11,331.81,332.07,10999.0,322.3383,322.4063,322.1151,322.3675,10999.0
2024-10-29 15:50:00,332.03,332.03,331.22,331.5,11957.0,322.3286,322.3286,321.5423,321.8141,11957.0
2024-10-29 15:55:00,331.43,331.48,330.84,331.16,38795.0,321.7462,321.7947,321.1734,321.4841,38795.0
2024-10-30 09:30:00,331.63,332.76,331.63,332.43,4505.0,321.9403,323.0373,321.9403,322.7169,4505.0
2024-10-30 09:35:00,332.61,334.39,331.52,333.73,1500.0,322.8917,324.6197,321.8335,323.979,1500.0
2024-10-30 09:40:00,333.73,333.73,333.3,333.38,45739.0,323.979,323.979,323.5615,323.6392,45739.0
2024-10-30 09:45:00,333.37,334.42,332.57,334.28,2061.0,323.6295,324.6488,322.8529,324.5129,2061.0
2024-10-30 09:50:00,334.28,334.92,333.98,334.35,21216.0,324.5129,325.1342,324.2217,324.5808,21216.0
2024-10-30 09:55:00,334.35,336.0,334.34,335.5,51024.0,324.5808,326.1826,324.5711,325.6972,51024.0
2024-10-30 10:00:00,335.83,335.83,333.87,334.25,4950.0,326.0176,326.0176,324.1149,324.4838,4950.0
2024-10-30 10:05:00,333.92,335.0,333.89,335.0,13014.0,324.1634,325.2119,324.1343,325.2119,13014.0
2024-10-30 10:10:00,334.77,334.99,334.49,334.56,5832.0,324.9886,325.2021,324.7168,324.7847,5832.0
2024-10-30 10:15:00,334.59,336.27,334.58,335.55,20104.0,324.8138,326.4447,324.8041,325.7458,20104.0
2024-10-30 10:20:00,335.96,335.96,335.02,335.1,7200.0,326.1438,326.1438,325.2313,325.3089,7200.0
2024-10-30 10:25:00,334.82,336.0,334.82,335.61,5065.0,325.0371,326.1826,325.0371,325.804,5065.0
2024-10-30 10:30:00,335.29,335.51,335.13,335.13,5226.0,325.4934,325.707,325.3381,325.3381,5226.0
2024-10-30 10:35:00,335.13,335.66,335.1,335.66,3499.0,325.3381,325.8526,325.3089,325.8526,3499.0
2024-10-30 10:40:00,335.58,335.91,335.29,335.69,17931.0,325.7749,326.0953,325.4934,325.8817,17931.0
2024-10-30 10:45:00,335.38,335.65,334.87,334.87,8053.0,325.5807,325.8429,325.0857,325.0857,8053.0
2024-10-30 10:50:00,334.59,335.16,334.59,334.71,8677.0,324.8138,325.3672,324.8138,324.9303,8677.0
2024-10-30 10:55:00,334.97,334.97,333.98,334.06,4837.0,325.1827,325.1827,324.2217,324.2993,4837.0
2024-10-30 11:00:00,334.39,334.51,333.98,334.02,1967.0,324.6197,324.7362,324.2217,324.2605,1967.0
2024-10-30 11:05:00,334.35,334.35,333.64,333.93,3043.0,324.5808,324.5808,323.8916,324.1731,3043.0
2024-10-30 11:10:00,333.45,333.59,333.16,333.27,2757.0,323.7071,323.8431,323.4256,323.5324,2757.0
2024-10-30 11:15:00,333.11,333.99,333.05,333.93,5091.0,323.3771,324.2314,323.3188,324.1731,5091.0
2024-10-30 11:20:00,333.85,333.92,333.0,333.0,3100.0,324.0955,324.1634,323.2703,323.2703,3100.0
2024-10-30 11:25:00,333.34,333.95,333.16,333.92,1649.0,323.6004,324.1925,323.4256,324.1634,1649.0
2024-10-30 11:30:00,333.91,334.79,333.9,334.79,9662.0,324.1537,325.008,324.144,325.008,9662.0
2024-10-30 11:35:00,334.81,335.13,334.81,334.85,2001.0,325.0274,325.3381,325.0274,325.0662,2001.0
2024-10-30 11:40:00,335.15,335.44,335.1,335.44,2012.0,325.3575,325.639,325.3089,325.639,2012.0
2024-10-30 11:45:00,335.07,335.34,334.93,334.93,2710.0,325.2798,325.5419,325.1439,325.1439,2710.0
2024-10-30 11:50:00,334.93,335.73,334.93,335.73,4702.0,325.1439,325.9205,325.1439,325.9205,4702.0
2024-10-30 11:55:00,335.59,335.92,335.14,335.63,8686.0,325.7846,326.105,325.3478,325.8234,8686.0
2024-10-30 12:00:00,335.32,336.01,335.32,336.0,1200.0,325.5225,326.1923,325.5225,326.1826,1200.0
2024-10-30 12:05:00,336.0,336.29,336.0,336.29,1608.0,326.1826,326.4642,326.1826,326.4642,1608.0
2024-10-30 12:10:00,335.74,336.29,335.74,336.26,4894.0,325.9302,326.4642,325.9302,326.435,4894.0
2024-10-30 12:15:00,336.12,336.2,335.8,335.85,6321.0,326.2991,326.3768,325.9885,326.037,6321.0
2024-10-30 12:20:00,335.59,336.07,335.59,335.81,1200.0,325.7846,326.2506,325.7846,325.9982,1200.0
2024-10-30 12:25:00,335.94,335.94,335.39,335.64,3253.0,326.1244,326.1244,325.5905,325.8332,3253.0
2024-10-30 12:30:00,335.41,335.72,335.41,335.72,1344.0,325.6099,325.9108,325.6099,325.9108,1344.0
2024-10-30 12:35:00,335.72,335.73,335.17,335.7,5556.0,325.9108,325.9205,325.3769,325.8914,5556.0
2024-10-30 12:40:00,335.24,335.69,335.24,335.63,1005.0,325.4448,325.8817,325.4448,325.8234,1005.0
2024-10-30 12:45:00,335.33,335.65,335.23,335.32,2501.0,325.5322,325.8429,325.4351,325.5225,2501.0
2024-10-30 12:50:00,335.3,336.02,335.3,335.79,5506.0,325.5031,326.202,325.5031,325.9788,5506.0
2024-10-30 12:55:00,335.83,336.12,335.51,335.51,1584.0,326.0176,326.2991,325.707,325.707,1584.0
2024-10-30 13:00:00,335.53,335.66,335.4,335.62,2000.0,325.7264,325.8526,325.6002,325.8137,2000.0
2024-10-30 13:05:00,335.49,335.52,335.15,335.36,3266.0,325.6875,325.7167,325.3575,325.5613,3266.0
2024-10-30 13:10:00,335.61,335.81,335.4,335.64,2694.0,325.804,325.9982,325.6002,325.8332,2694.0
2024-10-30 13:15:00,335.51,335.79,335.25,335.53,4045.0,325.707,325.9788,325.4545,325.7264,4045.0
2024-10-30 13:20:00,335.42,335.69,335.2,335.5,11315.0,325.6196,325.8817,325.406,325.6972,11315.0
2024-10-30 13:25:00,335.59,335.95,335.59,335.87,6868.0,325.7846,326.1341,325.7846,326.0564,6868.0
2024-10-30 13:30:00,335.87,335.87,334.81,334.81,9640.0,326.0564,326.0564,325.0274,325.0274,9640.0
2024-10-30 13:35:00,334.77,334.77,334.2,334.2,2356.0,324.9886,324.9886,324.4352,324.4352,2356.0
2024-10-30 13:40:00,334.44,334.63,334.21,334.53,8080.0,324.6682,324.8527,324.4449,324.7556,8080.0
2024-10-30 13:45:00,334.53,334.53,334.11,334.28,4076.0,324.7556,324.7556,324.3479,324.5129,4076.0
2024-10-30 13:50:00,334.1,334.1,333.32,333.32,1607.0,324.3381,324.3381,323.5809,323.5809,1607.0
2024-10-30 13:55:00,333.63,333.84,333.32,333.32,2921.0,323.8819,324.0857,323.5809,323.5809,2921.0
2024-10-30 14:00:00,333.61,334.24,333.32,333.94,7041.0,323.8625,324.4741,323.5809,324.1828,7041.0
2024-10-30 14:05:00,334.0,334.24,333.87,334.01,2739.0,324.2411,324.4741,324.1149,324.2508,2739.0
2024-10-30 14:10:00,334.11,334.54,333.98,334.5,4017.0,324.3479,324.7653,324.2217,324.7265,4017.0
2024-10-30 14:15:00,334.52,334.94,334.28,334.73,4163.0,324.7459,325.1536,324.5129,324.9497,4163.0
2024-10-30 14:20:00,334.9,334.99,334.48,334.59,4877.0,325.1148,325.2021,324.707,324.8138,4877.0
2024-10-30 14:25:00,334.58,335.04,334.43,334.81,8643.0,324.8041,325.2507,324.6585,325.0274,8643.0
2024-10-30 14:30:00,334.66,334.89,334.55,334.89,3155.0,324.8818,325.1051,324.775,325.1051,3155.0
2024-10-30 14:35:00,334.87,335.09,334.55,335.09,2775.0,325.0857,325.2992,324.775,325.2992,2775.0
2024-10-30 14:40:00,334.89,335.22,334.76,334.85,12810.0,325.1051,325.4254,324.9789,325.0662,12810.0
2024-10-30 14:45:00,334.82,335.09,334.43,334.73,6570.0,325.0371,325.2992,324.6585,324.9497,6570.0
2024-10-30 14:50:00,334.59,334.9,334.59,334.79,1168.0,324.8138,325.1148,324.8138,325.008,1168.0
2024-10-30 14:55:00,334.69,335.09,334.69,334.81,1782.0,324.9109,325.2992,324.9109,325.0274,1782.0
2024-10-30 15:00:00,335.0,335.0,334.43,334.55,13387.0,325.2119,325.2119,324.6585,324.775,13387.0
2024-10-30 15:05:00,334.59,334.91,334.37,334.47,3725.0,324.8138,325.1245,324.6003,324.6973,3725.0
2024-10-30 15:10:00,334.47,334.56,334.01,334.17,4412.0,324.6973,324.7847,324.2508,324.4061,4412.0
2024-10-30 15:15:00,334.17,334.17,333.63,333.63,6052.0,324.4061,324.4061,323.8819,323.8819,6052.0
2024-10-30 15:20:00,333.76,334.14,333.76,334.04,3753.0,324.0081,324.377,324.0081,324.2799,3753.0
2024-10-30 15:25:00,334.04,334.13,333.6,333.64,6113.0,324.2799,324.3673,323.8528,323.8916,6113.0
2024-10-30 15:30:00,333.51,334.16,333.34,334.16,5423.0,323.7654,324.3964,323.6004,324.3964,5423.0
2024-10-30 15:35:00,334.2,334.5,333.8,334.23,4932.0,324.4352,324.7265,324.0469,324.4644,4932.0
2024-10-30 15:40:00,334.4,335.23,334.25,334.99,13062.0,324.6294,325.4351,324.4838,325.2021,13062.0
2024-10-30 15:45:00,334.93,334.98,334.2,334.7,6539.0,325.1439,325.1924,324.4352,324.9206,6539.0
2024-10-30 15:50:00,334.85,335.61,334.85,335.41,44900.0,325.0662,325.804,325.0662,325.6099,44900.0
2024-10-30 15:55:00,335.55,336.36,335.44,335.51,109819.0,325.7458,326.5321,325.639,325.707,109819.0
2024-10-31 09:30:00,329.0,334.47,324.89,331.34,13198.0,319.3872,324.6973,315.3973,321.6588,13198.0
2024-10-31 09:35:00,330.26,334.5,330.01,330.04,17653.0,320.6103,324.7265,320.3677,320.3968,17653.0
2024-10-31 09:40:00,330.04,330.89,329.17,330.33,15240.0,320.3968,321.2219,319.5522,320.6783,15240.0
2024-10-31 09:45:00,330.33,332.26,330.22,332.25,7650.0,320.6783,322.5519,320.5715,322.5422,7650.0
2024-10-31 09:50:00,331.15,332.26,330.9,331.95,6643.0,321.4743,322.5519,321.2316,322.251,6643.0
2024-10-31 09:55:00,332.06,334.33,332.06,334.33,6856.0,322.3578,324.5614,322.3578,324.5614,6856.0
2024-10-31 10:00:00,333.91,334.59,333.11,334.04,11287.0,324.1537,324.8138,323.3771,324.2799,11287.0
2024-10-31 10:05:00,334.61,335.77,333.37,335.67,11712.0,324.8332,325.9594,323.6295,325.8623,11712.0
2024-10-31 10:10:00,335.61,337.97,335.12,337.93,24398.0,325.804,328.0951,325.3283,328.0562,24398.0
2024-10-31 10:15:00,337.56,338.19,336.66,337.43,14370.0,327.6971,328.3086,326.8234,327.5709,14370.0
2024-10-31 10:20:00,337.06,338.12,336.66,337.57,12561.0,327.2117,328.2407,326.8234,327.7068,12561.0
2024-10-31 10:25:00,337.41,337.41,335.69,336.43,7105.0,327.5514,327.5514,325.8817,326.6001,7105.0
2024-10-31 10:30:00,336.5,336.6,334.83,335.79,2864.0,326.668,326.7651,325.0468,325.9788,2864.0
2024-10-31 10:35:00,335.21,335.89,334.93,335.19,1218.0,325.4157,326.0758,325.1439,325.3963,1218.0
2024-10-31 10:40:00,335.38,336.56,334.75,336.09,10549.0,325.5807,326.7263,324.9692,326.27,10549.0
2024-10-31 10:45:00,336.11,336.59,335.01,335.01,1258.0,326.2894,326.7554,325.2216,325.2216,1258.0
2024-10-31 10:50:00,335.81,335.81,334.54,334.54,2083.0,325.9982,325.9982,324.7653,324.7653,2083.0
2024-10-31 10:55:00,334.01,334.84,334.01,334.07,5814.0,324.2508,325.0565,324.2508,324.309,5814.0
2024-10-31 11:00:00,334.27,334.28,333.5,333.8,10179.0,324.5032,324.5129,323.7557,324.0469,10179.0
2024-10-31 11:05:00,333.99,335.36,333.98,335.04,8744.0,324.2314,325.5613,324.2217,325.2507,8744.0
2024-10-31 11:10:00,335.06,336.93,334.96,336.87,8815.0,325.2701,327.0855,325.173,327.0272,8815.0
2024-10-31 11:15:00,337.08,338.53,336.97,337.71,14609.0,327.2311,328.6387,327.1243,327.8427,14609.0
2024-10-31 11:20:00,338.19,338.69,337.43,337.69,10434.0,328.3086,328.794,327.5709,327.8233,10434.0
2024-10-31 11:25:00,337.61,337.61,336.38,336.83,5978.0,327.7456,327.7456,326.5515,326.9884,5978.0
2024-10-31 11:30:00,337.08,337.12,336.43,336.79,1643.0,327.2311,327.2699,326.6001,326.9496,1643.0
2024-10-31 11:35:00,336.8,337.12,336.45,336.97,10121.0,326.9593,327.2699,326.6195,327.1243,10121.0
2024-10-31 11:40:00,337.0,337.68,336.76,337.64,4349.0,327.1534,327.8135,326.9204,327.7747,4349.0
2024-10-31 11:45:00,337.53,337.53,335.0,335.0,6970.0,327.6679,327.6679,325.2119,325.2119,6970.0
2024-10-31 11:50:00,335.0,336.27,334.95,336.17,8643.0,325.2119,326.4447,325.1633,326.3477,8643.0
2024-10-31 11:55:00,336.03,336.08,334.84,336.08,4706.0,326.2118,326.2603,325.0565,326.2603,4706.0
2024-10-31 12:00:00,335.79,336.08,335.33,335.33,1259.0,325.9788,326.2603,325.5322,325.5322,1259.0
2024-10-31 12:05:00,335.33,335.64,334.36,334.36,2555.0,325.5322,325.8332,324.5906,324.5906,2555.0
2024-10-31 12:10:00,334.9,335.26,334.61,335.1,4385.0,325.1148,325.4643,324.8332,325.3089,4385.0
2024-10-31 12:15:00,335.26,338.24,335.26,337.36,22653.0,325.4643,328.3572,325.4643,327.5029,22653.0
2024-10-31 12:20:00,337.63,337.98,336.57,336.57,9290.0,327.765,328.1048,326.736,326.736,9290.0
2024-10-31 12:25:00,335.06,335.82,334.91,335.39,5871.0,325.2701,326.0079,325.1245,325.5905,5871.0
2024-10-31 12:30:00,335.21,335.21,334.44,335.04,6614.0,325.4157,325.4157,324.6682,325.2507,6614.0
2024-10-31 12:35:00,335.04,335.29,334.79,334.79,972.0,325.2507,325.4934,325.008,325.008,972.0
2024-10-31 12:40:00,334.82,335.3,334.79,335.21,3909.0,325.0371,325.5031,325.008,325.4157,3909.0
2024-10-31 12:45:00,335.05,335.09,334.36,334.36,3141.0,325.2604,325.2992,324.5906,324.5906,3141.0
2024-10-31 12:50:00,334.36,334.48,334.15,334.26,2369.0,324.5906,324.707,324.3867,324.4935,2369.0
2024-10-31 12:55:00,334.13,334.26,333.57,333.81,3336.0,324.3673,324.4935,323.8236,324.0566,3336.0
2024-10-31 13:00:00,333.81,334.33,333.8,334.25,5947.0,324.0566,324.5614,324.0469,324.4838,5947.0
2024-10-31 13:05:00,334.25,335.67,334.24,335.25,5177.0,324.4838,325.8623,324.4741,325.4545,5177.0
2024-10-31 13:10:00,335.19,335.19,335.0,335.07,1718.0,325.3963,325.3963,325.2119,325.2798,1718.0
2024-10-31 13:15:00,334.99,335.39,334.78,335.0,5399.0,325.2021,325.5905,324.9983,325.2119,5399.0
2024-10-31 13:20:00,335.0,336.43,335.0,336.14,4474.0,325.2119,326.6001,325.2119,326.3185,4474.0
2024-10-31 13:25:00,336.2,336.33,335.69,335.69,2727.0,326.3768,326.503,325.8817,325.8817,2727.0
2024-10-31 13:30:00,335.76,336.03,335.75,336.0,3030.0,325.9496,326.2118,325.9399,326.1826,3030.0
2024-10-31 13:35:00,335.82,335.84,335.51,335.59,2274.0,326.0079,326.0273,325.707,325.7846,2274.0
2024-10-31 13:40:00,335.73,336.01,335.33,336.01,9138.0,325.9205,326.1923,325.5322,326.1923,9138.0
2024-10-31 13:45:00,336.03,336.18,335.99,336.11,2485.0,326.2118,326.3574,326.1729,326.2894,2485.0
2024-10-31 13:50:00,335.91,335.91,334.74,334.94,6485.0,326.0953,326.0953,324.9594,325.1536,6485.0
2024-10-31 13:55:00,334.91,335.68,334.88,335.51,6741.0,325.1245,325.872,325.0954,325.707,6741.0
2024-10-31 14:00:00,335.35,335.4,334.36,334.39,5813.0,325.5516,325.6002,324.5906,324.6197,5813.0
2024-10-31 14:05:00,334.57,334.84,334.31,334.79,4731.0,324.7944,325.0565,324.542,325.008,4731.0
2024-10-31 14:10:00,334.83,334.9,334.54,334.54,2026.0,325.0468,325.1148,324.7653,324.7653,2026.0
2024-10-31 14:15:00,334.8,335.38,334.8,335.38,4500.0,325.0177,325.5807,325.0177,325.5807,4500.0
2024-10-31 14:20:00,335.37,335.48,334.97,335.0,3925.0,325.571,325.6778,325.1827,325.2119,3925.0
2024-10-31 14:25:00,334.96,335.17,334.51,334.81,8308.0,325.173,325.3769,324.7362,325.0274,8308.0
2024-10-31 14:30:00,334.52,334.68,333.77,333.9,10517.0,324.7459,324.9012,324.0178,324.144,10517.0
2024-10-31 14:35:00,334.07,334.48,333.87,334.36,5224.0,324.309,324.707,324.1149,324.5906,5224.0
2024-10-31 14:40:00,334.38,334.57,333.7,333.7,3677.0,324.61,324.7944,323.9498,323.9498,3677.0
2024-10-31 14:45:00,333.7,333.96,333.69,333.84,3292.0,323.9498,324.2022,323.9401,324.0857,3292.0
2024-10-31 14:50:00,333.7,334.21,333.64,334.04,3977.0,323.9498,324.4449,323.8916,324.2799,3977.0
2024-10-31 14:55:00,334.11,334.32,334.0,334.0,2533.0,324.3479,324.5517,324.2411,324.2411,2533.0
2024-10-31 15:00:00,333.92,333.94,333.45,333.9,4267.0,324.1634,324.1828,323.7071,324.144,4267.0
2024-10-31 15:05:00,333.74,333.74,333.14,333.31,2800.0,323.9887,323.9887,323.4062,323.5712,2800.0
2024-10-31 15:10:00,333.44,333.44,332.17,332.24,8837.0,323.6974,323.6974,322.4645,322.5325,8837.0
2024-10-31 15:15:00,332.19,332.57,332.09,332.24,12461.0,322.484,322.8529,322.3869,322.5325,12461.0
2024-10-31 15:20:00,332.11,332.5,331.97,332.28,7436.0,322.4063,322.7849,322.2704,322.5713,7436.0
2024-10-31 15:25:00,332.1,332.49,332.06,332.49,5343.0,322.3966,322.7752,322.3578,322.7752,5343.0
2024-10-31 15:30:00,332.41,332.41,331.03,331.05,8029.0,322.6975,322.6975,321.3578,321.3773,8029.0
2024-10-31 15:35:00,330.9,331.21,330.39,330.94,21341.0,321.2316,321.5326,320.7365,321.2705,21341.0
2024-10-31 15:40:00,330.94,331.19,330.24,330.24,10117.0,321.2705,321.5132,320.5909,320.5909,10117.0
2024-10-31 15:45:00,330.18,330.86,330.1,330.81,12150.0,320.5327,321.1928,320.455,321.1443,12150.0
2024-10-31 15:50:00,330.72,330.72,329.45,329.76,51531.0,321.0569,321.0569,319.824,320.125,51531.0
2024-10-31 15:55:00,329.84,330.13,328.72,328.83,65533.0,320.2026,320.4841,319.1153,319.2221,65533.0
2024-11-01 09:30:00,330.12,330.12,328.23,328.28,8246.0,320.4744,320.4744,318.6397,318.6882,8246.0
2024-11-01 09:35:00,327.68,329.47,327.68,329.13,7695.0,318.1057,319.8434,318.1057,319.5134,7695.0
2024-11-01 09:40:00,329.31,329.33,328.16,328.16,2023.0,319.6881,319.7075,318.5717,318.5717,2023.0
2024-11-01 09:45:00,328.37,329.41,328.35,329.1,3797.0,318.7756,319.7852,318.7562,319.4842,3797.0
2024-11-01 09:50:00,329.0,330.67,329.0,330.16,4560.0,319.3872,321.0084,319.3872,320.5133,4560.0
2024-11-01 09:55:00,330.32,330.32,329.13,329.65,12291.0,320.6686,320.6686,319.5134,320.0182,12291.0
2024-11-01 10:00:00,329.65,329.65,328.5,329.3,13279.0,320.0182,320.0182,318.9018,319.6784,13279.0
2024-11-01 10:05:00,329.04,329.71,328.7,328.82,2340.0,319.426,320.0764,319.0959,319.2124,2340.0
2024-11-01 10:10:00,328.91,329.07,328.49,328.75,1400.0,319.2998,319.4551,318.8921,319.1445,1400.0
2024-11-01 10:15:00,328.97,329.14,327.97,328.18,7647.0,319.358,319.5231,318.3873,318.5911,7647.0
2024-11-01 10:20:00,327.87,328.16,327.65,327.93,6210.0,318.2902,318.5717,318.0766,318.3484,6210.0
2024-11-01 10:25:00,327.58,328.0,327.39,327.9,6260.0,318.0087,318.4164,317.8242,318.3193,6260.0
2024-11-01 10:30:00,328.0,328.29,327.78,327.78,8361.0,318.4164,318.6979,318.2028,318.2028,8361.0
2024-11-01 10:35:00,328.11,328.68,327.89,328.4,2893.0,318.5232,319.0765,318.3096,318.8047,2893.0
2024-11-01 10:40:00,328.95,329.0,328.41,328.41,3400.0,319.3386,319.3872,318.8144,318.8144,3400.0
2024-11-01 10:45:00,328.55,329.03,328.42,328.88,13557.0,318.9503,319.4163,318.8241,319.2707,13557.0
2024-11-01 10:50:00,328.87,328.9,327.95,328.17,14671.0,319.261,319.2901,318.3678,318.5814,14671.0
2024-11-01 10:55:00,328.06,328.46,327.88,327.88,4725.0,318.4746,318.8629,318.2999,318.2999,4725.0
2024-11-01 11:00:00,328.03,328.03,327.47,327.72,7657.0,318.4455,318.4455,317.9019,318.1446,7657.0
2024-11-01 11:05:00,327.75,327.76,327.53,327.53,5327.0,318.1737,318.1834,317.9601,317.9601,5327.0
2024-11-01 11:10:00,327.51,327.68,327.48,327.65,4022.0,317.9407,318.1057,317.9116,318.0766,4022.0
2024-11-01 11:15:00,327.65,328.0,327.06,328.0,15258.0,318.0766,318.4164,317.5038,318.4164,15258.0
2024-11-01 11:20:00,327.94,328.0,327.84,328.0,4911.0,318.3581,318.4164,318.2611,318.4164,4911.0
2024-11-01 11:25:00,328.0,328.46,327.96,328.1,7929.0,318.4164,318.8629,318.3775,318.5135,7929.0
2024-11-01 11:30:00,328.09,328.1,327.81,328.0,3711.0,318.5038,318.5135,318.2319,318.4164,3711.0
2024-11-01 11:35:00,328.0,328.02,327.49,327.5,7967.0,318.4164,318.4358,317.9213,317.931,7967.0
2024-11-01 11:40:00,327.48,327.7,327.39,327.56,3387.0,317.9116,318.1251,317.8242,317.9892,3387.0
2024-11-01 11:45:00,327.42,327.45,327.11,327.29,2800.0,317.8533,317.8825,317.5524,317.7271,2800.0
2024-11-01 11:50:00,327.13,327.15,326.82,326.91,7883.0,317.5718,317.5912,317.2709,317.3582,7883.0
2024-11-01 11:55:00,326.91,327.22,326.72,327.0,2350.0,317.3582,317.6592,317.1738,317.4456,2350.0
2024-11-01 12:00:00,327.13,327.13,326.6,326.96,1752.0,317.5718,317.5718,317.0573,317.4068,1752.0
2024-11-01 12:05:00,326.69,326.9,326.3,326.51,6125.0,317.1447,317.3485,316.7661,316.9699,6125.0
2024-11-01 12:10:00,326.76,326.94,326.54,326.64,3343.0,317.2126,317.3874,316.999,317.0961,3343.0
2024-11-01 12:15:00,326.62,326.73,326.62,326.73,553.0,317.0767,317.1835,317.0767,317.1835,553.0
2024-11-01 12:20:00,326.61,326.76,326.46,326.74,1409.0,317.067,317.2126,316.9214,317.1932,1409.0
2024-11-01 12:25:00,326.78,326.86,326.41,326.46,4733.0,317.232,317.3097,316.8728,316.9214,4733.0
2024-11-01 12:30:00,326.5,326.66,326.45,326.57,5483.0,316.9602,317.1155,316.9117,317.0282,5483.0
2024-11-01 12:35:00,326.65,326.79,326.6,326.79,1729.0,317.1058,317.2417,317.0573,317.2417,1729.0
2024-11-01 12:40:00,326.68,326.68,326.37,326.43,2617.0,317.1349,317.1349,316.834,316.8923,2617.0
2024-11-01 12:45:00,326.31,326.41,326.23,326.23,1720.0,316.7758,316.8728,316.6981,316.6981,1720.0
2024-11-01 12:50:00,325.89,326.18,325.89,326.05,1197.0,316.368,316.6496,316.368,316.5234,1197.0
2024-11-01 12:55:00,326.0,326.01,325.15,325.15,4023.0,316.4748,316.4845,315.6497,315.6497,4023.0
2024-11-01 13:00:00,325.0,325.0,324.54,324.54,1001.0,315.504,315.504,315.0575,315.0575,1001.0
2024-11-01 13:05:00,324.68,324.68,324.43,324.64,3300.0,315.1934,315.1934,314.9507,315.1546,3300.0
2024-11-01 13:10:00,324.52,324.97,324.52,324.97,1723.0,315.0381,315.4749,315.0381,315.4749,1723.0
2024-11-01 13:15:00,324.97,325.03,324.89,324.89,2343.0,315.4749,315.5332,315.3973,315.3973,2343.0
2024-11-01 13:20:00,324.99,325.18,324.68,324.68,3323.0,315.4943,315.6788,315.1934,315.1934,3323.0
2024-11-01 13:25:00,324.61,324.61,324.44,324.47,601.0,315.1254,315.1254,314.9604,314.9895,601.0
2024-11-01 13:30:00,324.45,324.86,324.1,324.71,2214.0,314.9701,315.3681,314.6303,315.2225,2214.0
2024-11-01 13:35:00,324.63,324.64,324.44,324.46,400.0,315.1448,315.1546,314.9604,314.9798,400.0
2024-11-01 13:40:00,324.61,324.61,324.12,324.12,493.0,315.1254,315.1254,314.6497,314.6497,493.0
2024-11-01 13:45:00,324.22,324.44,324.22,324.38,487.0,314.7468,314.9604,314.7468,314.9022,487.0
2024-11-01 13:50:00,324.56,325.09,324.55,324.78,2463.0,315.0769,315.5914,315.0672,315.2905,2463.0
2024-11-01 13:55:00,324.91,325.04,324.91,325.04,833.0,315.4167,315.5429,315.4167,315.5429,833.0
2024-11-01 14:00:00,324.87,325.11,324.86,325.07,3591.0,315.3778,315.6108,315.3681,315.572,3591.0
2024-11-01 14:05:00,325.07,325.07,324.57,324.58,2314.0,315.572,315.572,315.0866,315.0963,2314.0
2024-11-01 14:10:00,324.58,324.58,324.58,324.58,0.0,315.0963,315.0963,315.0963,315.0963,0.0
2024-11-01 14:15:00,324.58,325.08,324.58,325.08,1842.0,315.0963,315.5817,315.0963,315.5817,1842.0
2024-11-01 14:20:00,325.28,325.28,325.09,325.24,3998.0,315.7759,315.7759,315.5914,315.737,3998.0
2024-11-01 14:25:00,325.25,325.38,324.92,325.04,4153.0,315.7467,315.8729,315.4264,315.5429,4153.0
2024-11-01 14:30:00,324.92,325.04,324.8,324.8,3305.0,315.4264,315.5429,315.3099,315.3099,3305.0
2024-11-01 14:35:00,324.96,325.44,324.62,324.62,6179.0,315.4652,315.9312,315.1351,315.1351,6179.0
2024-11-01 14:40:00,324.57,324.7,324.43,324.69,4228.0,315.0866,315.2128,314.9507,315.2031,4228.0
2024-11-01 14:45:00,324.7,324.78,324.37,324.59,3076.0,315.2128,315.2905,314.8924,315.106,3076.0
2024-11-01 14:50:00,324.61,324.61,324.29,324.29,1300.0,315.1254,315.1254,314.8148,314.8148,1300.0
2024-11-01 14:55:00,324.37,324.47,324.25,324.37,4848.0,314.8924,314.9895,314.7759,314.8924,4848.0
2024-11-01 15:00:00,324.28,324.43,324.18,324.23,2141.0,314.8051,314.9507,314.708,314.7565,2141.0
2024-11-01 15:05:00,324.35,324.39,324.31,324.34,3272.0,314.873,314.9119,314.8342,314.8633,3272.0
2024-11-01 15:10:00,324.36,324.92,324.26,324.78,11131.0,314.8827,315.4264,314.7857,315.2905,11131.0
2024-11-01 15:15:00,324.85,324.89,324.72,324.88,11113.0,315.3584,315.3973,315.2322,315.3875,11113.0
2024-11-01 15:20:00,324.81,324.86,324.77,324.86,1100.0,315.3196,315.3681,315.2808,315.3681,1100.0
2024-11-01 15:25:00,324.78,324.79,324.59,324.59,2104.0,315.2905,315.3002,315.106,315.106,2104.0
2024-11-01 15:30:00,324.5,324.56,323.9,324.03,9474.0,315.0186,315.0769,314.4362,314.5624,9474.0
2024-11-01 15:35:00,324.0,324.01,323.58,323.86,5426.0,314.5333,314.543,314.1255,314.3973,5426.0
2024-11-01 15:40:00,323.72,324.02,323.7,323.91,4316.0,314.2614,314.5527,314.242,314.4459,4316.0
2024-11-01 15:45:00,323.81,324.0,323.41,323.42,6465.0,314.3488,314.5333,313.9605,313.9702,6465.0
2024-11-01 15:50:00,323.14,323.55,322.87,323.55,7553.0,313.6984,314.0964,313.4363,314.0964,7553.0
2024-11-01 15:55:00,323.66,324.48,322.95,323.47,131861.0,314.2032,314.9992,313.5139,314.0187,131861.0
2024-11-04 09:30:00,326.62,328.01,325.1,326.4,8270.0,317.0767,318.4261,315.6011,316.8631,8270.0
2024-11-04 09:35:00,326.87,327.52,326.16,327.52,10496.0,317.3194,317.9504,316.6301,317.9504,10496.0
2024-11-04 09:40:00,327.95,327.97,326.72,327.06,3662.0,318.3678,318.3873,317.1738,317.5038,3662.0
2024-11-04 09:45:00,327.1,327.67,326.79,327.32,2224.0,317.5427,318.096,317.2417,317.7562,2224.0
2024-11-04 09:50:00,327.64,327.69,326.6,327.12,2918.0,318.0669,318.1154,317.0573,317.5621,2918.0
2024-11-04 09:55:00,327.0,327.66,327.0,327.66,2730.0,317.4456,318.0863,317.4456,318.0863,2730.0
2024-11-04 10:00:00,327.65,328.68,327.52,328.19,6274.0,318.0766,319.0765,317.9504,318.6008,6274.0
2024-11-04 10:05:00,328.18,328.64,328.01,328.61,6136.0,318.5911,319.0377,318.4261,319.0086,6136.0
2024-11-04 10:10:00,328.4,328.93,328.32,328.93,4619.0,318.8047,319.3192,318.727,319.3192,4619.0
2024-11-04 10:15:00,328.93,329.19,328.6,328.96,3235.0,319.3192,319.5716,318.9989,319.3483,3235.0
2024-11-04 10:20:00,329.24,329.4,329.16,329.4,2384.0,319.6202,319.7755,319.5425,319.7755,2384.0
2024-11-04 10:25:00,329.5,329.75,329.32,329.4,2594.0,319.8726,320.1152,319.6978,319.7755,2594.0
2024-11-04 10:30:00,329.4,329.4,328.97,329.2,3853.0,319.7755,319.7755,319.358,319.5813,3853.0
2024-11-04 10:35:00,329.18,329.2,328.62,328.62,4726.0,319.5619,319.5813,319.0183,319.0183,4726.0
2024-11-04 10:40:00,328.67,328.95,328.61,328.63,2455.0,319.0668,319.3386,319.0086,319.028,2455.0
2024-11-04 10:45:00,328.63,328.63,328.12,328.56,1955.0,319.028,319.028,318.5329,318.96,1955.0
2024-11-04 10:50:00,328.52,328.75,328.44,328.59,2460.0,318.9212,319.1445,318.8435,318.9891,2460.0
2024-11-04 10:55:00,328.59,328.67,328.05,328.05,2600.0,318.9891,319.0668,318.4649,318.4649,2600.0
2024-11-04 11:00:00,328.06,328.08,327.83,327.84,1713.0,318.4746,318.494,318.2513,318.2611,1713.0
2024-11-04 11:05:00,327.9,328.16,327.69,327.72,11655.0,318.3193,318.5717,318.1154,318.1446,11655.0
2024-11-04 11:10:00,327.88,328.05,327.0,327.2,5834.0,318.2999,318.4649,317.4456,317.6398,5834.0
2024-11-04 11:15:00,327.28,327.32,327.0,327.05,1775.0,317.7174,317.7562,317.4456,317.4941,1775.0
2024-11-04 11:20:00,326.99,327.22,326.98,327.21,2612.0,317.4359,317.6592,317.4262,317.6495,2612.0
2024-11-04 11:25:00,327.11,327.27,326.54,326.54,16595.0,317.5524,317.7077,316.999,316.999,16595.0
2024-11-04 11:30:00,326.44,326.44,325.8,326.05,6084.0,316.902,316.902,316.2807,316.5234,6084.0
2024-11-04 11:35:00,326.05,326.06,325.7,325.93,1527.0,316.5234,316.5331,316.1836,316.4069,1527.0
2024-11-04 11:40:00,325.92,325.92,325.01,325.01,1805.0,316.3972,316.3972,315.5137,315.5137,1805.0
2024-11-04 11:45:00,324.85,325.53,324.85,325.53,1423.0,315.3584,316.0186,315.3584,316.0186,1423.0
2024-11-04 11:50:00,325.88,325.88,325.7,325.71,1549.0,316.3583,316.3583,316.1836,316.1933,1549.0
2024-11-04 11:55:00,325.62,325.62,325.28,325.42,1212.0,316.1059,316.1059,315.7759,315.9118,1212.0
2024-11-04 12:00:00,325.23,325.41,325.2,325.41,700.0,315.7273,315.9021,315.6982,315.9021,700.0
2024-11-04 12:05:00,325.44,325.44,325.05,325.05,1283.0,315.9312,315.9312,315.5526,315.5526,1283.0
2024-11-04 12:10:00,325.0,325.33,325.0,325.32,400.0,315.504,315.8244,315.504,315.8147,400.0
2024-11-04 12:15:00,325.43,325.88,325.39,325.88,1285.0,315.9215,316.3583,315.8826,316.3583,1285.0
2024-11-04 12:20:00,325.88,326.31,325.88,326.18,3236.0,316.3583,316.7758,316.3583,316.6496,3236.0
2024-11-04 12:25:00,326.3,326.93,326.3,326.93,2402.0,316.7661,317.3776,316.7661,317.3776,2402.0
2024-11-04 12:30:00,326.95,327.56,326.93,327.32,8270.0,317.3971,317.9892,317.3776,317.7562,8270.0
2024-11-04 12:35:00,327.44,327.66,327.22,327.63,11868.0,317.8727,318.0863,317.6592,318.0572,11868.0
2024-11-04 12:40:00,327.66,327.79,327.24,327.34,1413.0,318.0863,318.2125,317.6786,317.7757,1413.0
2024-11-04 12:45:00,327.21,327.25,326.75,326.86,2061.0,317.6495,317.6883,317.2029,317.3097,2061.0
2024-11-04 12:50:00,326.82,326.91,326.62,326.62,3834.0,317.2709,317.3582,317.0767,317.0767,3834.0
2024-11-04 12:55:00,326.44,326.93,326.43,326.82,1000.0,316.902,317.3776,316.8923,317.2709,1000.0
2024-11-04 13:00:00,326.91,327.06,326.82,327.0,4000.0,317.3582,317.5038,317.2709,317.4456,4000.0
2024-11-04 13:05:00,327.02,327.04,326.56,326.64,7200.0,317.465,317.4844,317.0185,317.0961,7200.0
2024-11-04 13:10:00,326.87,327.0,326.73,326.75,2464.0,317.3194,317.4456,317.1835,317.2029,2464.0
2024-11-04 13:15:00,326.82,327.04,326.82,326.9,2587.0,317.2709,317.4844,317.2709,317.3485,2587.0
2024-11-04 13:20:00,326.99,327.24,326.99,327.13,1944.0,317.4359,317.6786,317.4359,317.5718,1944.0
2024-11-04 13:25:00,327.18,327.18,326.68,326.69,2200.0,317.6203,317.6203,317.1349,317.1447,2200.0
2024-11-04 13:30:00,326.69,327.13,326.68,326.94,4552.0,317.1447,317.5718,317.1349,317.3874,4552.0
2024-11-04 13:35:00,327.23,327.47,327.2,327.47,900.0,317.6689,317.9019,317.6398,317.9019,900.0
2024-11-04 13:40:00,327.53,327.61,327.49,327.57,700.0,317.9601,318.0378,317.9213,317.9989,700.0
2024-11-04 13:45:00,327.46,327.64,327.42,327.64,1201.0,317.8922,318.0669,317.8533,318.0669,1201.0
2024-11-04 13:50:00,327.57,327.64,327.54,327.6,1520.0,317.9989,318.0669,317.9698,318.0281,1520.0
2024-11-04 13:55:00,327.7,327.78,327.49,327.5,2370.0,318.1251,318.2028,317.9213,317.931,2370.0
2024-11-04 14:00:00,327.56,327.64,327.41,327.63,2294.0,317.9892,318.0669,317.8436,318.0572,2294.0
2024-11-04 14:05:00,327.63,327.96,327.56,327.89,2471.0,318.0572,318.3775,317.9892,318.3096,2471.0
2024-11-04 14:10:00,327.97,328.06,327.74,327.99,3000.0,318.3873,318.4746,318.164,318.4067,3000.0
2024-11-04 14:15:00,328.04,328.41,327.9,328.26,2603.0,318.4552,318.8144,318.3193,318.6688,2603.0
2024-11-04 14:20:00,328.32,328.45,328.08,328.38,4556.0,318.727,318.8532,318.494,318.7853,4556.0
2024-11-04 14:25:00,328.36,328.73,328.36,328.7,5599.0,318.7659,319.1251,318.7659,319.0959,5599.0
2024-11-04 14:30:00,328.7,329.42,328.66,329.37,11539.0,319.0959,319.7949,319.0571,319.7464,11539.0
2024-11-04 14:35:00,329.37,329.85,329.14,329.19,6381.0,319.7464,320.2123,319.5231,319.5716,6381.0
2024-11-04 14:40:00,329.23,329.24,328.69,328.75,3595.0,319.6104,319.6202,319.0862,319.1445,3595.0
2024-11-04 14:45:00,328.98,329.06,328.7,328.75,3521.0,319.3677,319.4454,319.0959,319.1445,3521.0
2024-11-04 14:50:00,328.75,328.87,328.61,328.83,2018.0,319.1445,319.261,319.0086,319.2221,2018.0
2024-11-04 14:55:00,328.84,329.0,328.74,328.87,3332.0,319.2318,319.3872,319.1348,319.261,3332.0
2024-11-04 15:00:00,329.02,329.28,328.77,329.27,8392.0,319.4066,319.659,319.1639,319.6493,8392.0
2024-11-04 15:05:00,329.28,329.52,329.05,329.1,2819.0,319.659,319.892,319.4357,319.4842,2819.0
2024-11-04 15:10:00,329.05,329.31,329.05,329.12,3264.0,319.4357,319.6881,319.4357,319.5037,3264.0
2024-11-04 15:15:00,329.02,329.45,329.02,329.44,1137.0,319.4066,319.824,319.4066,319.8143,1137.0
2024-11-04 15:20:00,329.54,329.91,329.54,329.82,1563.0,319.9114,320.2706,319.9114,320.1832,1563.0
2024-11-04 15:25:00,329.87,330.03,329.74,329.74,2516.0,320.2317,320.3871,320.1055,320.1055,2516.0
2024-11-04 15:30:00,329.67,330.21,329.6,330.11,3695.0,320.0376,320.5618,319.9696,320.4647,3695.0
2024-11-04 15:35:00,330.3,330.77,330.17,330.77,8430.0,320.6492,321.1054,320.523,321.1054,8430.0
2024-11-04 15:40:00,330.48,330.59,330.17,330.56,10148.0,320.8239,320.9307,320.523,320.9016,10148.0
2024-11-04 15:45:00,330.62,331.37,330.61,331.27,7453.0,320.9598,321.6879,320.9501,321.5908,7453.0
2024-11-04 15:50:00,331.34,332.03,330.96,331.07,19835.0,321.6588,322.3286,321.2899,321.3967,19835.0
2024-11-04 15:55:00,330.95,332.58,330.95,332.51,85892.0,321.2802,322.8626,321.2802,322.7946,85892.0
2024-11-05 09:30:00,331.22,331.22,328.7,329.39,4826.0,321.5423,321.5423,319.0959,319.7658,4826.0
2024-11-05 09:35:00,329.87,329.87,328.92,329.38,1500.0,320.2317,320.2317,319.3095,319.7561,1500.0
2024-11-05 09:40:00,329.74,330.91,329.6,330.46,4775.0,320.1055,321.2414,319.9696,320.8045,4775.0
2024-11-05 09:45:00,330.21,330.86,329.76,330.56,5866.0,320.5618,321.1928,320.125,320.9016,5866.0
2024-11-05 09:50:00,330.04,331.74,329.9,331.74,2311.0,320.3968,322.0471,320.2609,322.0471,2311.0
2024-11-05 09:55:00,331.53,331.72,331.33,331.69,12962.0,321.8432,322.0277,321.6491,321.9986,12962.0
2024-11-05 10:00:00,331.66,332.88,331.04,332.88,17442.0,321.9694,323.1538,321.3676,323.1538,17442.0
2024-11-05 10:05:00,332.36,332.89,332.36,332.82,7057.0,322.649,323.1635,322.649,323.0955,7057.0
2024-11-05 10:10:00,333.08,333.18,332.3,332.69,4000.0,323.348,323.445,322.5907,322.9693,4000.0
2024-11-05 10:15:00,332.43,333.01,332.39,333.0,2700.0,322.7169,323.28,322.6781,323.2703,2700.0
2024-11-05 10:20:00,333.01,333.28,332.8,332.87,3118.0,323.28,323.5421,323.0761,323.1441,3118.0
2024-11-05 10:25:00,332.7,332.83,331.87,332.1,6119.0,322.9791,323.1053,322.1733,322.3966,6119.0
2024-11-05 10:30:00,331.85,332.41,331.85,332.22,1400.0,322.1539,322.6975,322.1539,322.5131,1400.0
2024-11-05 10:35:00,332.45,333.23,332.37,333.21,4475.0,322.7364,323.4936,322.6587,323.4742,4475.0
2024-11-05 10:40:00,333.0,333.04,332.72,332.93,3138.0,323.2703,323.3091,322.9985,323.2023,3138.0
2024-11-05 10:45:00,332.85,333.68,332.85,333.68,2464.0,323.1247,323.9304,323.1247,323.9304,2464.0
2024-11-05 10:50:00,333.62,333.94,333.6,333.94,1909.0,323.8722,324.1828,323.8528,324.1828,1909.0
2024-11-05 10:55:00,333.78,334.13,333.75,333.9,5345.0,324.0275,324.3673,323.9984,324.144,5345.0
2024-11-05 11:00:00,333.93,334.73,333.77,334.71,4164.0,324.1731,324.9497,324.0178,324.9303,4164.0
2024-11-05 11:05:00,334.39,334.6,334.39,334.59,685.0,324.6197,324.8235,324.6197,324.8138,685.0
2024-11-05 11:10:00,334.44,334.92,334.44,334.62,2821.0,324.6682,325.1342,324.6682,324.843,2821.0
2024-11-05 11:15:00,334.51,334.65,334.0,334.07,2193.0,324.7362,324.8721,324.2411,324.309,2193.0
2024-11-05 11:20:00,334.06,334.44,334.06,334.25,2400.0,324.2993,324.6682,324.2993,324.4838,2400.0
2024-11-05 11:25:00,334.17,334.38,334.14,334.36,2916.0,324.4061,324.61,324.377,324.5906,2916.0
2024-11-05 11:30:00,334.2,334.25,333.56,334.03,10108.0,324.4352,324.4838,323.8139,324.2702,10108.0
2024-11-05 11:35:00,334.13,334.21,333.95,334.13,3173.0,324.3673,324.4449,324.1925,324.3673,3173.0
2024-11-05 11:40:00,334.2,334.22,334.07,334.07,400.0,324.4352,324.4546,324.309,324.309,400.0
2024-11-05 11:45:00,333.94,334.76,333.89,334.66,4027.0,324.1828,324.9789,324.1343,324.8818,4027.0
2024-11-05 11:50:00,334.68,335.28,334.62,335.01,2887.0,324.9012,325.4837,324.843,325.2216,2887.0
2024-11-05 11:55:00,335.0,335.14,335.0,335.14,300.0,325.2119,325.3478,325.2119,325.3478,300.0
2024-11-05 12:00:00,335.06,335.06,334.58,334.58,2273.0,325.2701,325.2701,324.8041,324.8041,2273.0
2024-11-05 12:05:00,334.87,335.17,334.86,335.17,1188.0,325.0857,325.3769,325.0759,325.3769,1188.0
2024-11-05 12:10:00,335.19,335.45,335.15,335.45,1638.0,325.3963,325.6487,325.3575,325.6487,1638.0
2024-11-05 12:15:00,335.71,335.87,335.71,335.87,600.0,325.9011,326.0564,325.9011,326.0564,600.0
2024-11-05 12:20:00,335.7,335.7,335.54,335.54,442.0,325.8914,325.8914,325.7361,325.7361,442.0
2024-11-05 12:25:00,335.5,335.58,335.48,335.48,1200.0,325.6972,325.7749,325.6778,325.6778,1200.0
2024-11-05 12:30:00,335.65,335.93,335.65,335.92,500.0,325.8429,326.1147,325.8429,326.105,500.0
2024-11-05 12:35:00,335.89,335.89,335.75,335.86,1000.0,326.0758,326.0758,325.9399,326.0467,1000.0
2024-11-05 12:40:00,335.74,335.75,335.63,335.75,430.0,325.9302,325.9399,325.8234,325.9399,430.0
2024-11-05 12:45:00,335.61,336.07,335.6,335.98,2813.0,325.804,326.2506,325.7943,326.1632,2813.0
2024-11-05 12:50:00,335.81,335.93,335.81,335.89,490.0,325.9982,326.1147,325.9982,326.0758,490.0
2024-11-05 12:55:00,336.07,336.22,336.0,336.22,1213.0,326.2506,326.3962,326.1826,326.3962,1213.0
2024-11-05 13:00:00,336.17,336.48,336.17,336.48,300.0,326.3477,326.6486,326.3477,326.6486,300.0
2024-11-05 13:05:00,336.54,336.54,336.32,336.48,1386.0,326.7069,326.7069,326.4933,326.6486,1386.0
2024-11-05 13:10:00,336.37,336.52,336.37,336.5,1200.0,326.5418,326.6874,326.5418,326.668,1200.0
2024-11-05 13:15:00,336.62,336.88,336.62,336.82,1920.0,326.7845,327.0369,326.7845,326.9787,1920.0
2024-11-05 13:20:00,336.9,337.23,336.89,337.03,1376.0,327.0563,327.3767,327.0466,327.1825,1376.0
2024-11-05 13:25:00,337.18,337.29,337.06,337.29,686.0,327.3282,327.4349,327.2117,327.4349,686.0
2024-11-05 13:30:00,337.33,337.33,336.9,336.97,4755.0,327.4738,327.4738,327.0563,327.1243,4755.0
2024-11-05 13:35:00,336.97,337.12,336.93,337.06,1633.0,327.1243,327.2699,327.0855,327.2117,1633.0
2024-11-05 13:40:00,337.2,337.72,337.2,337.54,2177.0,327.3476,327.8524,327.3476,327.6776,2177.0
2024-11-05 13:45:00,337.36,337.38,336.97,336.98,600.0,327.5029,327.5223,327.1243,327.134,600.0
2024-11-05 13:50:00,336.91,337.19,336.9,337.15,6292.0,327.066,327.3379,327.0563,327.299,6292.0
2024-11-05 13:55:00,337.15,337.29,337.11,337.19,1370.0,327.299,327.4349,327.2602,327.3379,1370.0
2024-11-05 14:00:00,337.14,337.71,337.14,337.3,3001.0,327.2893,327.8427,327.2893,327.4447,3001.0
2024-11-05 14:05:00,337.35,337.6,337.11,337.5,2675.0,327.4932,327.7359,327.2602,327.6388,2675.0
2024-11-05 14:10:00,337.57,337.57,336.99,337.07,1800.0,327.7068,327.7068,327.1437,327.2214,1800.0
2024-11-05 14:15:00,337.09,337.32,336.93,337.32,2777.0,327.2408,327.4641,327.0855,327.4641,2777.0
2024-11-05 14:20:00,337.34,337.65,337.31,337.65,1046.0,327.4835,327.7844,327.4544,327.7844,1046.0
2024-11-05 14:25:00,337.65,337.8,337.65,337.72,1912.0,327.7844,327.93,327.7844,327.8524,1912.0
2024-11-05 14:30:00,337.83,338.1,337.75,338.0,2920.0,327.9592,328.2213,327.8815,328.1242,2920.0
2024-11-05 14:35:00,338.01,338.17,337.91,338.1,6500.0,328.1339,328.2892,328.0368,328.2213,6500.0
2024-11-05 14:40:00,338.15,338.3,338.06,338.06,2020.0,328.2698,328.4154,328.1824,328.1824,2020.0
2024-11-05 14:45:00,338.18,338.47,338.18,338.3,1483.0,328.2989,328.5805,328.2989,328.4154,1483.0
2024-11-05 14:50:00,338.1,338.39,338.1,338.35,1408.0,328.2213,328.5028,328.2213,328.464,1408.0
2024-11-05 14:55:00,338.18,338.32,338.08,338.13,1944.0,328.2989,328.4348,328.2019,328.2504,1944.0
2024-11-05 15:00:00,338.3,338.3,337.92,338.2,2344.0,328.4154,328.4154,328.0465,328.3184,2344.0
2024-11-05 15:05:00,338.4,338.83,338.34,338.83,2434.0,328.5125,328.9299,328.4543,328.9299,2434.0
2024-11-05 15:10:00,338.73,338.84,338.72,338.82,1409.0,328.8329,328.9397,328.8232,328.9202,1409.0
2024-11-05 15:15:00,338.84,338.84,338.71,338.73,667.0,328.9397,328.9397,328.8135,328.8329,667.0
2024-11-05 15:20:00,338.96,339.23,338.93,339.23,1800.0,329.0561,329.3183,329.027,329.3183,1800.0
2024-11-05 15:25:00,339.23,339.38,339.05,339.14,2375.0,329.3183,329.4639,329.1435,329.2309,2375.0
2024-11-05 15:30:00,339.25,339.7,339.24,339.7,1700.0,329.3377,329.7745,329.328,329.7745,1700.0
2024-11-05 15:35:00,339.62,339.8,339.45,339.45,3718.0,329.6969,329.8716,329.5318,329.5318,3718.0
2024-11-05 15:40:00,339.45,339.75,339.41,339.75,3481.0,329.5318,329.8231,329.493,329.8231,3481.0
2024-11-05 15:45:00,339.63,340.02,339.63,339.8,5363.0,329.7066,330.0852,329.7066,329.8716,5363.0
2024-11-05 15:50:00,339.92,340.66,339.92,340.5,13394.0,329.9881,330.7065,329.9881,330.5512,13394.0
2024-11-05 15:55:00,340.52,340.78,340.12,340.41,43918.0,330.5706,330.823,330.1823,330.4638,43918.0
2024-11-06 09:30:00,335.37,337.2,326.28,326.77,36116.0,325.571,327.3476,316.7466,317.2223,36116.0
2024-11-06 09:35:00,327.11,328.04,324.98,325.61,52288.0,317.5524,318.4552,315.4846,316.0962,52288.0
2024-11-06 09:40:00,325.93,327.24,324.22,324.57,60765.0,316.4069,317.6786,314.7468,315.0866,60765.0
2024-11-06 09:45:00,324.56,324.87,323.08,323.51,5705.0,315.0769,315.3778,313.6401,314.0576,5705.0
2024-11-06 09:50:00,324.0,324.89,321.67,321.79,9198.0,314.5333,315.3973,312.2713,312.3878,9198.0
2024-11-06 09:55:00,322.08,322.08,319.12,320.49,17238.0,312.6694,312.6694,309.7958,311.1258,17238.0
2024-11-06 10:00:00,320.9,322.27,319.25,322.05,30765.0,311.5238,312.8538,309.922,312.6402,30765.0
2024-11-06 10:05:00,321.93,324.97,320.99,324.53,10241.0,312.5237,315.4749,311.6112,315.0478,10241.0
2024-11-06 10:10:00,324.8,325.27,324.35,325.12,8424.0,315.3099,315.7661,314.873,315.6205,8424.0
2024-11-06 10:15:00,325.66,325.71,324.24,324.75,3501.0,316.1448,316.1933,314.7662,315.2613,3501.0
2024-11-06 10:20:00,324.69,324.7,323.51,323.72,9220.0,315.2031,315.2128,314.0576,314.2614,9220.0
2024-11-06 10:25:00,323.79,324.52,323.34,323.74,9544.0,314.3294,315.0381,313.8925,314.2809,9544.0
2024-11-06 10:30:00,323.74,323.74,320.52,320.52,3213.0,314.2809,314.2809,311.1549,311.1549,3213.0
2024-11-06 10:35:00,320.35,322.46,319.68,321.94,6124.0,310.9899,313.0383,310.3395,312.5334,6124.0
2024-11-06 10:40:00,322.22,322.81,321.17,322.06,26329.0,312.8053,313.378,311.7859,312.6499,26329.0
2024-11-06 10:45:00,322.21,323.49,321.23,322.52,16340.0,312.7956,314.0382,311.8442,313.0965,16340.0
2024-11-06 10:50:00,322.59,323.62,322.02,323.1,5768.0,313.1645,314.1644,312.6111,313.6596,5768.0
2024-11-06 10:55:00,323.21,323.24,321.66,321.66,13071.0,313.7663,313.7955,312.2616,312.2616,13071.0
2024-11-06 11:00:00,322.18,322.21,320.38,320.74,11534.0,312.7664,312.7956,311.019,311.3685,11534.0
2024-11-06 11:05:00,320.26,321.69,320.26,321.69,8642.0,310.9025,312.2907,310.9025,312.2907,8642.0
2024-11-06 11:10:00,321.9,322.02,320.83,320.86,5040.0,312.4946,312.6111,311.4559,311.485,5040.0
2024-11-06 11:15:00,320.91,321.98,320.69,321.8,23230.0,311.5335,312.5723,311.32,312.3975,23230.0
2024-11-06 11:20:00,321.8,321.8,319.73,320.65,8142.0,312.3975,312.3975,310.388,311.2811,8142.0
2024-11-06 11:25:00,320.63,320.63,319.51,320.29,15176.0,311.2617,311.2617,310.1744,310.9317,15176.0
2024-11-06 11:30:00,320.3,320.54,319.6,319.89,14686.0,310.9414,311.1744,310.2618,310.5433,14686.0
2024-11-06 11:35:00,319.88,319.88,318.08,318.99,6794.0,310.5336,310.5336,308.7862,309.6696,6794.0
2024-11-06 11:40:00,319.11,319.36,317.95,318.02,3107.0,309.7861,310.0288,308.66,308.728,3107.0
2024-11-06 11:45:00,317.88,318.96,317.74,318.81,4810.0,308.5921,309.6405,308.4562,309.4949,4810.0
2024-11-06 11:50:00,318.87,318.96,318.03,318.03,2956.0,309.5531,309.6405,308.7377,308.7377,2956.0
2024-11-06 11:55:00,318.22,318.22,317.64,317.69,4913.0,308.9221,308.9221,308.3591,308.4076,4913.0
2024-11-06 12:00:00,318.25,318.34,317.63,318.01,3409.0,308.9513,309.0386,308.3494,308.7183,3409.0
2024-11-06 12:05:00,317.7,317.95,317.46,317.55,3210.0,308.4173,308.66,308.1843,308.2717,3210.0
2024-11-06 12:10:00,317.6,318.47,317.11,317.7,6603.0,308.3203,309.1648,307.8446,308.4173,6603.0
2024-11-06 12:15:00,317.78,317.78,317.13,317.69,2016.0,308.495,308.495,307.864,308.4076,2016.0
2024-11-06 12:20:00,317.69,318.75,317.55,317.94,5730.0,308.4076,309.4367,308.2717,308.6503,5730.0
2024-11-06 12:25:00,317.82,318.99,317.45,318.99,9169.0,308.5338,309.6696,308.1746,309.6696,9169.0
2024-11-06 12:30:00,318.69,319.52,318.67,319.02,2600.0,309.3784,310.1842,309.359,309.6988,2600.0
2024-11-06 12:35:00,318.73,319.12,318.73,318.9,1520.0,309.4172,309.7958,309.4172,309.5823,1520.0
2024-11-06 12:40:00,318.89,319.2,318.74,318.74,1618.0,309.5726,309.8735,309.4269,309.4269,1618.0
2024-11-06 12:45:00,318.82,319.03,318.57,318.57,2000.0,309.5046,309.7085,309.2619,309.2619,2000.0
2024-11-06 12:50:00,318.67,319.08,318.58,318.82,14058.0,309.359,309.757,309.2716,309.5046,14058.0
2024-11-06 12:55:00,318.87,319.21,318.23,318.29,3100.0,309.5531,309.8832,308.9318,308.9901,3100.0
2024-11-06 13:00:00,318.03,318.43,317.86,318.21,2600.0,308.7377,309.126,308.5727,308.9124,2600.0
2024-11-06 13:05:00,318.0,318.55,317.99,318.55,3587.0,308.7086,309.2425,308.6989,309.2425,3587.0
2024-11-06 13:10:00,318.6,318.94,318.41,318.42,6316.0,309.291,309.6211,309.1066,309.1163,6316.0
2024-11-06 13:15:00,318.41,319.25,318.4,319.25,3369.0,309.1066,309.922,309.0969,309.922,3369.0
2024-11-06 13:20:00,319.48,319.48,318.82,319.0,2676.0,310.1453,310.1453,309.5046,309.6793,2676.0
2024-11-06 13:25:00,319.17,319.37,318.9,319.2,1732.0,309.8444,310.0385,309.5823,309.8735,1732.0
2024-11-06 13:30:00,318.95,319.28,318.81,319.15,8109.0,309.6308,309.9512,309.4949,309.825,8109.0
2024-11-06 13:35:00,319.03,319.71,318.86,318.92,25716.0,309.7085,310.3686,309.5434,309.6017,25716.0
2024-11-06 13:40:00,318.92,319.11,318.91,319.03,3172.0,309.6017,309.7861,309.592,309.7085,3172.0
2024-11-06 13:45:00,319.08,319.98,319.08,319.86,3026.0,309.757,310.6307,309.757,310.5142,3026.0
2024-11-06 13:50:00,319.9,320.76,319.89,320.48,2300.0,310.553,311.3879,310.5433,311.1161,2300.0
2024-11-06 13:55:00,320.41,320.67,320.41,320.67,5578.0,311.0481,311.3006,311.0481,311.3006,5578.0
2024-11-06 14:00:00,320.59,320.78,320.25,320.78,23470.0,311.2229,311.4073,310.8928,311.4073,23470.0
2024-11-06 14:05:00,320.65,321.89,320.64,321.63,3337.0,311.2811,312.4849,311.2714,312.2325,3337.0
2024-11-06 14:10:00,321.88,323.09,321.88,323.05,2396.0,312.4752,313.6498,312.4752,313.611,2396.0
2024-11-06 14:15:00,322.86,323.11,321.67,321.84,5765.0,313.4266,313.6693,312.2713,312.4364,5765.0
2024-11-06 14:20:00,321.53,322.04,321.42,321.65,1540.0,312.1354,312.6305,312.0286,312.2519,1540.0
2024-11-06 14:25:00,322.01,322.66,321.72,322.43,16850.0,312.6014,313.2324,312.3199,313.0091,16850.0
2024-11-06 14:30:00,322.01,322.6,321.81,322.42,5220.0,312.6014,313.1742,312.4072,312.9994,5220.0
2024-11-06 14:35:00,322.75,323.3,322.64,323.15,3110.0,313.3198,313.8537,313.213,313.7081,3110.0
2024-11-06 14:40:00,323.17,323.34,322.98,323.34,2174.0,313.7275,313.8925,313.5431,313.8925,2174.0
2024-11-06 14:45:00,323.29,323.55,322.77,323.1,8473.0,313.844,314.0964,313.3392,313.6596,8473.0
2024-11-06 14:50:00,322.88,322.96,322.33,322.5,19378.0,313.446,313.5236,312.912,313.0771,19378.0
2024-11-06 14:55:00,322.46,322.82,322.38,322.52,5922.0,313.0383,313.3877,312.9606,313.0965,5922.0
2024-11-06 15:00:00,322.51,323.05,322.44,322.94,25070.0,313.0868,313.611,313.0188,313.5042,25070.0
2024-11-06 15:05:00,323.16,324.32,322.99,323.99,3802.0,313.7178,314.8439,313.5528,314.5235,3802.0
2024-11-06 15:10:00,323.91,324.33,323.91,324.32,1410.0,314.4459,314.8536,314.4459,314.8439,1410.0
2024-11-06 15:15:00,324.19,324.47,323.85,324.47,4883.0,314.7177,314.9895,314.3876,314.9895,4883.0
2024-11-06 15:20:00,324.52,324.69,324.05,324.23,2821.0,315.0381,315.2031,314.5818,314.7565,2821.0
2024-11-06 15:25:00,324.33,324.61,324.28,324.61,1903.0,314.8536,315.1254,314.8051,315.1254,1903.0
2024-11-06 15:30:00,324.71,325.0,324.54,324.86,3221.0,315.2225,315.504,315.0575,315.3681,3221.0
2024-11-06 15:35:00,324.94,325.14,324.37,324.37,6985.0,315.4458,315.6399,314.8924,314.8924,6985.0
2024-11-06 15:40:00,324.54,324.9,324.34,324.77,7168.0,315.0575,315.407,314.8633,315.2808,7168.0
2024-11-06 15:45:00,324.79,325.66,324.55,325.57,21179.0,315.3002,316.1448,315.0672,316.0574,21179.0
2024-11-06 15:50:00,325.42,326.13,325.34,325.66,24742.0,315.9118,316.601,315.8341,316.1448,24742.0
2024-11-06 15:55:00,325.62,325.68,324.82,325.03,76841.0,316.1059,316.1642,315.3293,315.5332,76841.0
2024-11-07 09:30:00,325.87,327.37,324.86,325.94,11992.0,316.3486,317.8048,315.3681,316.4166,11992.0
2024-11-07 09:35:00,326.57,327.98,326.56,327.95,24302.0,317.0282,318.397,317.0185,318.3678,24302.0
2024-11-07 09:40:00,328.01,329.85,328.01,329.35,1601.0,318.4261,320.2123,318.4261,319.7269,1601.0
2024-11-07 09:45:00,329.76,330.82,329.76,330.58,1001.0,320.125,321.154,320.125,320.921,1001.0
2024-11-07 09:50:00,330.62,330.81,329.88,329.88,23024.0,320.9598,321.1443,320.2415,320.2415,23024.0
2024-11-07 09:55:00,329.94,329.94,328.47,328.47,5644.0,320.2997,320.2997,318.8726,318.8726,5644.0
2024-11-07 10:00:00,328.47,328.86,328.08,328.6,10282.0,318.8726,319.2513,318.494,318.9989,10282.0
2024-11-07 10:05:00,328.99,329.56,328.71,329.41,1840.0,319.3775,319.9308,319.1056,319.7852,1840.0
2024-11-07 10:10:00,329.52,329.52,328.07,328.07,2455.0,319.892,319.892,318.4843,318.4843,2455.0
2024-11-07 10:15:00,328.35,328.35,327.88,327.96,1800.0,318.7562,318.7562,318.2999,318.3775,1800.0
2024-11-07 10:20:00,327.92,328.87,327.64,328.87,4075.0,318.3387,319.261,318.0669,319.261,4075.0
2024-11-07 10:25:00,329.67,330.81,329.37,330.65,4176.0,320.0376,321.1443,319.7464,320.989,4176.0
2024-11-07 10:30:00,331.0,332.15,330.85,331.72,7853.0,321.3287,322.4451,321.1831,322.0277,7853.0
2024-11-07 10:35:00,332.13,332.19,331.5,331.66,2999.0,322.4257,322.484,321.8141,321.9694,2999.0
2024-11-07 10:40:00,332.0,333.38,331.81,333.38,7752.0,322.2995,323.6392,322.1151,323.6392,7752.0
2024-11-07 10:45:00,333.32,333.97,333.05,333.29,11187.0,323.5809,324.2119,323.3188,323.5518,11187.0
2024-11-07 10:50:00,332.84,333.42,332.84,333.19,2685.0,323.115,323.678,323.115,323.4547,2685.0
2024-11-07 10:55:00,333.14,333.29,332.54,333.29,2278.0,323.4062,323.5518,322.8237,323.5518,2278.0
2024-11-07 11:00:00,333.29,333.45,332.72,332.98,2743.0,323.5518,323.7071,322.9985,323.2509,2743.0
2024-11-07 11:05:00,332.8,333.08,332.74,332.8,5470.0,323.0761,323.348,323.0179,323.0761,5470.0
2024-11-07 11:10:00,332.89,333.39,332.84,333.33,1477.0,323.1635,323.6489,323.115,323.5906,1477.0
2024-11-07 11:15:00,333.53,334.21,333.51,334.21,800.0,323.7848,324.4449,323.7654,324.4449,800.0
2024-11-07 11:20:00,334.0,334.01,332.25,332.3,15024.0,324.2411,324.2508,322.5422,322.5907,15024.0
2024-11-07 11:25:00,332.24,332.37,332.0,332.09,6571.0,322.5325,322.6587,322.2995,322.3869,6571.0
2024-11-07 11:30:00,332.08,332.92,331.98,332.83,3655.0,322.3772,323.1926,322.2801,323.1053,3655.0
2024-11-07 11:35:00,332.82,332.82,332.19,332.27,7414.0,323.0955,323.0955,322.484,322.5616,7414.0
2024-11-07 11:40:00,331.89,332.07,331.49,331.5,1279.0,322.1927,322.3675,321.8044,321.8141,1279.0
2024-11-07 11:45:00,331.78,332.05,331.78,332.04,1365.0,322.0859,322.348,322.0859,322.3383,1365.0
2024-11-07 11:50:00,331.88,332.58,331.87,332.44,3146.0,322.183,322.8626,322.1733,322.7267,3146.0
2024-11-07 11:55:00,332.55,332.56,332.01,332.02,2949.0,322.8334,322.8431,322.3092,322.3189,2949.0
2024-11-07 12:00:00,331.77,332.28,331.49,331.49,1360.0,322.0762,322.5713,321.8044,321.8044,1360.0
2024-11-07 12:05:00,331.88,332.12,331.76,332.12,900.0,322.183,322.416,322.0665,322.416,900.0
2024-11-07 12:10:00,331.99,332.13,331.98,332.01,2200.0,322.2898,322.4257,322.2801,322.3092,2200.0
2024-11-07 12:15:00,331.96,332.2,331.85,331.91,1700.0,322.2607,322.4937,322.1539,322.2121,1700.0
2024-11-07 12:20:00,332.03,332.33,331.87,332.06,1903.0,322.3286,322.6199,322.1733,322.3578,1903.0
2024-11-07 12:25:00,332.15,332.18,331.92,331.92,1008.0,322.4451,322.4742,322.2218,322.2218,1008.0
2024-11-07 12:30:00,332.0,332.02,331.58,331.97,10212.0,322.2995,322.3189,321.8918,322.2704,10212.0
2024-11-07 12:35:00,332.16,332.31,332.01,332.31,3995.0,322.4548,322.6005,322.3092,322.6005,3995.0
2024-11-07 12:40:00,332.31,332.34,332.07,332.16,2094.0,322.6005,322.6296,322.3675,322.4548,2094.0
2024-11-07 12:45:00,332.09,332.37,332.08,332.37,1486.0,322.3869,322.6587,322.3772,322.6587,1486.0
2024-11-07 12:50:00,332.25,332.37,332.19,332.36,2113.0,322.5422,322.6587,322.484,322.649,2113.0
2024-11-07 12:55:00,332.21,332.52,332.21,332.39,992.0,322.5034,322.8043,322.5034,322.6781,992.0
2024-11-07 13:00:00,332.26,332.33,332.03,332.15,6917.0,322.5519,322.6199,322.3286,322.4451,6917.0
2024-11-07 13:05:00,331.98,332.09,331.66,331.83,7134.0,322.2801,322.3869,321.9694,322.1345,7134.0
2024-11-07 13:10:00,331.78,331.99,331.71,331.71,768.0,322.0859,322.2898,322.018,322.018,768.0
2024-11-07 13:15:00,331.71,331.85,331.22,331.3,6608.0,322.018,322.1539,321.5423,321.62,6608.0
2024-11-07 13:20:00,331.11,331.19,330.85,331.19,1400.0,321.4355,321.5132,321.1831,321.5132,1400.0
2024-11-07 13:25:00,331.18,331.49,331.05,331.05,1100.0,321.5035,321.8044,321.3773,321.3773,1100.0
2024-11-07 13:30:00,331.37,331.37,330.91,330.98,2196.0,321.6879,321.6879,321.2414,321.3093,2196.0
2024-11-07 13:35:00,330.9,331.21,330.89,330.94,715.0,321.2316,321.5326,321.2219,321.2705,715.0
2024-11-07 13:40:00,331.13,331.14,330.98,330.98,800.0,321.4549,321.4646,321.3093,321.3093,800.0
2024-11-07 13:45:00,331.02,331.11,330.84,331.0,1603.0,321.3481,321.4355,321.1734,321.3287,1603.0
2024-11-07 13:50:00,330.8,330.95,330.38,330.53,2077.0,321.1346,321.2802,320.7268,320.8725,2077.0
2024-11-07 13:55:00,330.53,330.53,329.8,330.04,1434.0,320.8725,320.8725,320.1638,320.3968,1434.0
2024-11-07 14:00:00,329.85,330.73,328.85,328.85,4939.0,320.2123,321.0666,319.2415,319.2415,4939.0
2024-11-07 14:05:00,329.23,329.28,328.69,328.69,3880.0,319.6104,319.659,319.0862,319.0862,3880.0
2024-11-07 14:10:00,328.99,329.24,328.74,328.99,6973.0,319.3775,319.6202,319.1348,319.3775,6973.0
2024-11-07 14:15:00,329.03,329.14,328.55,328.87,4753.0,319.4163,319.5231,318.9503,319.261,4753.0
2024-11-07 14:20:00,328.87,329.14,328.67,328.67,12789.0,319.261,319.5231,319.0668,319.0668,12789.0
2024-11-07 14:25:00,328.87,329.7,328.86,329.53,3727.0,319.261,320.0667,319.2513,319.9017,3727.0
2024-11-07 14:30:00,329.62,330.71,329.52,330.2,13131.0,319.989,321.0472,319.892,320.5521,13131.0
2024-11-07 14:35:00,330.37,330.91,330.36,330.91,3397.0,320.7171,321.2414,320.7074,321.2414,3397.0
2024-11-07 14:40:00,330.57,331.07,330.43,331.01,26362.0,320.9113,321.3967,320.7754,321.3384,26362.0
2024-11-07 14:45:00,330.98,331.97,330.97,331.72,12601.0,321.3093,322.2704,321.2996,322.0277,12601.0
2024-11-07 14:50:00,332.0,332.58,331.52,331.57,5018.0,322.2995,322.8626,321.8335,321.8821,5018.0
2024-11-07 14:55:00,331.46,331.66,331.02,331.6,5523.0,321.7753,321.9694,321.3481,321.9112,5523.0
2024-11-07 15:00:00,331.45,332.32,331.19,332.1,6328.0,321.7656,322.6102,321.5132,322.3966,6328.0
2024-11-07 15:05:00,332.4,332.41,331.56,331.56,4972.0,322.6878,322.6975,321.8724,321.8724,4972.0
2024-11-07 15:10:00,331.42,331.84,331.07,331.74,6481.0,321.7365,322.1442,321.3967,322.0471,6481.0
2024-11-07 15:15:00,332.04,332.37,331.91,332.21,3460.0,322.3383,322.6587,322.2121,322.5034,3460.0
2024-11-07 15:20:00,332.49,332.56,331.9,332.16,4151.0,322.7752,322.8431,322.2024,322.4548,4151.0
2024-11-07 15:25:00,332.59,332.76,332.47,332.73,2793.0,322.8723,323.0373,322.7558,323.0082,2793.0
2024-11-07 15:30:00,332.65,333.05,332.46,333.05,8357.0,322.9305,323.3188,322.7461,323.3188,8357.0
2024-11-07 15:35:00,333.05,333.07,332.7,332.71,4246.0,323.3188,323.3382,322.9791,322.9888,4246.0
2024-11-07 15:40:00,332.74,332.95,332.63,332.83,13726.0,323.0179,323.2218,322.9111,323.1053,13726.0
2024-11-07 15:45:00,332.9,333.73,332.89,333.41,8866.0,323.1732,323.979,323.1635,323.6683,8866.0
2024-11-07 15:50:00,333.31,334.04,333.21,333.31,16119.0,323.5712,324.2799,323.4742,323.5712,16119.0
2024-11-07 15:55:00,333.47,333.71,332.93,333.03,52274.0,323.7266,323.9595,323.2023,323.2994,52274.0
2024-11-08 09:30:00,334.75,334.75,333.61,334.01,11936.0,324.9692,324.9692,323.8625,324.2508,11936.0
2024-11-08 09:35:00,335.31,335.78,335.24,335.78,300.0,325.5128,325.9691,325.4448,325.9691,300.0
2024-11-08 09:40:00,335.47,335.91,335.47,335.91,220.0,325.6681,326.0953,325.6681,326.0953,220.0
2024-11-08 09:45:00,336.56,336.56,335.85,335.85,413.0,326.7263,326.7263,326.037,326.037,413.0
2024-11-08 09:50:00,335.96,336.48,335.93,336.48,557.0,326.1438,326.6486,326.1147,326.6486,557.0
2024-11-08 09:55:00,336.75,337.03,336.64,336.64,1436.0,326.9107,327.1825,326.8039,326.8039,1436.0
2024-11-08 10:00:00,336.47,337.26,336.33,336.92,13173.0,326.6389,327.4058,326.503,327.0758,13173.0
2024-11-08 10:05:00,336.94,338.5,336.94,337.81,3886.0,327.0952,328.6096,327.0952,327.9397,3886.0
2024-11-08 10:10:00,338.39,338.56,337.97,338.56,2436.0,328.5028,328.6678,328.0951,328.6678,2436.0
2024-11-08 10:15:00,338.44,339.56,338.39,339.13,20490.0,328.5513,329.6386,328.5028,329.2212,20490.0
2024-11-08 10:20:00,338.76,340.14,338.76,339.96,7540.0,328.862,330.2017,328.862,330.0269,7540.0
2024-11-08 10:25:00,340.0,340.88,339.99,340.82,2201.0,330.0658,330.92,330.0561,330.8618,2201.0
2024-11-08 10:30:00,340.86,340.86,339.94,340.17,2908.0,330.9006,330.9006,330.0075,330.2308,2908.0
2024-11-08 10:35:00,340.17,340.45,340.15,340.45,1232.0,330.2308,330.5026,330.2114,330.5026,1232.0
2024-11-08 10:40:00,340.32,340.32,339.58,340.01,3178.0,330.3764,330.3764,329.658,330.0755,3178.0
2024-11-08 10:45:00,340.01,340.09,339.79,340.0,1774.0,330.0755,330.1531,329.8619,330.0658,1774.0
2024-11-08 10:50:00,340.25,340.48,339.97,340.04,1375.0,330.3085,330.5317,330.0366,330.1046,1375.0
2024-11-08 10:55:00,340.19,340.56,340.19,340.56,833.0,330.2502,330.6094,330.2502,330.6094,833.0
2024-11-08 11:00:00,340.89,341.29,340.8,341.27,2955.0,330.9298,331.3181,330.8424,331.2987,2955.0
2024-11-08 11:05:00,341.36,341.42,340.58,340.59,1834.0,331.386,331.4443,330.6288,330.6385,1834.0
2024-11-08 11:10:00,340.67,340.73,340.18,340.73,6526.0,330.7162,330.7744,330.2405,330.7744,6526.0
2024-11-08 11:15:00,340.73,341.09,340.72,341.09,700.0,330.7744,331.1239,330.7647,331.1239,700.0
2024-11-08 11:20:00,341.16,341.16,340.63,340.63,2100.0,331.1919,331.1919,330.6774,330.6774,2100.0
2024-11-08 11:25:00,340.75,340.75,340.48,340.48,505.0,330.7938,330.7938,330.5317,330.5317,505.0
2024-11-08 11:30:00,339.8,340.01,339.35,339.35,3692.0,329.8716,330.0755,329.4348,329.4348,3692.0
2024-11-08 11:35:00,339.68,340.3,339.68,340.3,1486.0,329.7551,330.357,329.7551,330.357,1486.0
2024-11-08 11:40:00,340.26,340.37,340.26,340.37,243.0,330.3182,330.425,330.3182,330.425,243.0
2024-11-08 11:45:00,339.94,340.34,339.94,340.28,2370.0,330.0075,330.3958,330.0075,330.3376,2370.0
2024-11-08 11:50:00,339.97,340.16,339.97,340.16,878.0,330.0366,330.2211,330.0366,330.2211,878.0
2024-11-08 11:55:00,339.79,339.91,339.56,339.81,2263.0,329.8619,329.9784,329.6386,329.8813,2263.0
2024-11-08 12:00:00,339.66,339.91,339.46,339.82,6923.0,329.7357,329.9784,329.5415,329.891,6923.0
2024-11-08 12:05:00,340.0,340.03,339.98,339.98,768.0,330.0658,330.0949,330.0463,330.0463,768.0
2024-11-08 12:10:00,339.97,339.97,339.97,339.97,100.0,330.0366,330.0366,330.0366,330.0366,100.0
2024-11-08 12:15:00,339.97,340.15,339.97,340.08,1206.0,330.0366,330.2114,330.0366,330.1434,1206.0
2024-11-08 12:20:00,339.67,339.67,339.5,339.5,584.0,329.7454,329.7454,329.5804,329.5804,584.0
2024-11-08 12:25:00,339.5,339.5,339.34,339.37,600.0,329.5804,329.5804,329.425,329.4542,600.0
2024-11-08 12:30:00,339.19,339.56,338.93,339.46,6224.0,329.2794,329.6386,329.027,329.5415,6224.0
2024-11-08 12:35:00,339.36,339.36,339.36,339.36,100.0,329.4445,329.4445,329.4445,329.4445,100.0
2024-11-08 12:40:00,339.44,339.44,339.43,339.44,239.0,329.5221,329.5221,329.5124,329.5221,239.0
2024-11-08 12:45:00,339.57,339.57,339.49,339.49,515.0,329.6483,329.6483,329.5707,329.5707,515.0
2024-11-08 12:50:00,339.49,339.78,339.49,339.78,500.0,329.5707,329.8522,329.5707,329.8522,500.0
2024-11-08 12:55:00,339.96,339.96,339.57,339.57,700.0,330.0269,330.0269,329.6483,329.6483,700.0
2024-11-08 13:00:00,339.46,339.47,339.21,339.21,1642.0,329.5415,329.5512,329.2988,329.2988,1642.0
2024-11-08 13:05:00,339.28,339.43,339.28,339.37,1122.0,329.3668,329.5124,329.3668,329.4542,1122.0
2024-11-08 13:10:00,339.5,339.85,339.45,339.75,2151.0,329.5804,329.9201,329.5318,329.8231,2151.0
2024-11-08 13:15:00,339.81,340.01,339.8,340.01,503.0,329.8813,330.0755,329.8716,330.0755,503.0
2024-11-08 13:20:00,340.23,340.23,340.22,340.23,118.0,330.289,330.289,330.2793,330.289,118.0
2024-11-08 13:25:00,340.22,340.27,340.18,340.21,1241.0,330.2793,330.3279,330.2405,330.2696,1241.0
2024-11-08 13:30:00,340.04,340.04,340.04,340.04,100.0,330.1046,330.1046,330.1046,330.1046,100.0
2024-11-08 13:35:00,340.37,340.37,340.04,340.04,1657.0,330.425,330.425,330.1046,330.1046,1657.0
2024-11-08 13:40:00,340.01,340.01,340.01,340.01,100.0,330.0755,330.0755,330.0755,330.0755,100.0
2024-11-08 13:45:00,340.07,340.09,339.87,339.88,697.0,330.1337,330.1531,329.9396,329.9493,697.0
2024-11-08 13:50:00,340.01,340.01,340.0,340.01,320.0,330.0755,330.0755,330.0658,330.0755,320.0
2024-11-08 13:55:00,339.76,339.95,339.76,339.94,430.0,329.8328,330.0172,329.8328,330.0075,430.0
2024-11-08 14:00:00,339.9,339.97,339.84,339.97,300.0,329.9687,330.0366,329.9104,330.0366,300.0
2024-11-08 14:05:00,339.93,339.93,339.83,339.9,500.0,329.9978,329.9978,329.9007,329.9687,500.0
2024-11-08 14:10:00,339.91,340.3,339.91,340.24,954.0,329.9784,330.357,329.9784,330.2987,954.0
2024-11-08 14:15:00,340.18,340.63,340.17,340.63,4041.0,330.2405,330.6774,330.2308,330.6774,4041.0
2024-11-08 14:20:00,340.54,340.62,340.3,340.3,4404.0,330.59,330.6676,330.357,330.357,4404.0
2024-11-08 14:25:00,340.42,340.75,340.42,340.6,3546.0,330.4735,330.7938,330.4735,330.6482,3546.0
2024-11-08 14:30:00,340.83,341.15,340.67,341.15,1134.0,330.8715,331.1822,330.7162,331.1822,1134.0
2024-11-08 14:35:00,341.15,341.78,341.14,341.59,7788.0,331.1822,331.7938,331.1725,331.6093,7788.0
2024-11-08 14:40:00,341.71,341.73,341.42,341.43,806.0,331.7258,331.7452,331.4443,331.454,806.0
2024-11-08 14:45:00,341.2,341.39,341.08,341.13,2060.0,331.2307,331.4151,331.1142,331.1627,2060.0
2024-11-08 14:50:00,341.12,341.24,340.81,340.91,2000.0,331.153,331.2695,330.8521,330.9492,2000.0
2024-11-08 14:55:00,340.97,341.1,340.86,340.86,1757.0,331.0074,331.1336,330.9006,330.9006,1757.0
2024-11-08 15:00:00,340.73,340.81,340.22,340.52,2190.0,330.7744,330.8521,330.2793,330.5706,2190.0
2024-11-08 15:05:00,340.51,340.58,340.43,340.45,600.0,330.5609,330.6288,330.4832,330.5026,600.0
2024-11-08 15:10:00,340.54,340.54,340.23,340.5,1101.0,330.59,330.59,330.289,330.5512,1101.0
2024-11-08 15:15:00,340.56,340.79,340.48,340.63,810.0,330.6094,330.8327,330.5317,330.6774,810.0
2024-11-08 15:20:00,340.66,340.79,340.51,340.52,1738.0,330.7065,330.8327,330.5609,330.5706,1738.0
2024-11-08 15:25:00,340.63,340.85,340.56,340.62,1827.0,330.6774,330.8909,330.6094,330.6676,1827.0
2024-11-08 15:30:00,340.73,340.75,340.22,340.33,2227.0,330.7744,330.7938,330.2793,330.3861,2227.0
2024-11-08 15:35:00,340.22,340.43,339.99,340.25,5917.0,330.2793,330.4832,330.0561,330.3085,5917.0
2024-11-08 15:40:00,340.23,340.23,339.89,340.05,5368.0,330.289,330.289,329.959,330.1143,5368.0
2024-11-08 15:45:00,340.06,340.07,339.47,339.83,10708.0,330.124,330.1337,329.5512,329.9007,10708.0
2024-11-08 15:50:00,339.83,340.31,339.76,340.05,11595.0,329.9007,330.3667,329.8328,330.1143,11595.0
2024-11-08 15:55:00,340.02,340.19,339.13,339.66,37021.0,330.0852,330.2502,329.2212,329.7357,37021.0
2024-11-11 09:30:00,336.86,339.75,336.86,337.49,12895.0,327.0175,329.8231,327.0175,327.6291,12895.0
2024-11-11 09:35:00,337.56,337.72,336.91,337.56,13493.0,327.6971,327.8524,327.066,327.6971,13493.0
2024-11-11 09:40:00,338.01,338.38,337.54,337.8,4468.0,328.1339,328.4931,327.6776,327.93,4468.0
2024-11-11 09:45:00,337.5,337.5,336.41,337.48,11491.0,327.6388,327.6388,326.5807,327.6194,11491.0
2024-11-11 09:50:00,337.39,338.09,337.39,337.86,1592.0,327.532,328.2116,327.532,327.9883,1592.0
2024-11-11 09:55:00,337.86,338.09,337.65,337.85,1801.0,327.9883,328.2116,327.7844,327.9786,1801.0
2024-11-11 10:00:00,337.97,340.06,337.78,340.06,2485.0,328.0951,330.124,327.9106,330.124,2485.0
2024-11-11 10:05:00,339.74,339.74,338.68,338.73,2095.0,329.8134,329.8134,328.7843,328.8329,2095.0
2024-11-11 10:10:00,338.92,338.99,337.63,337.93,7528.0,329.0173,329.0853,327.765,328.0562,7528.0
2024-11-11 10:15:00,337.93,338.29,337.72,337.8,2764.0,328.0562,328.4057,327.8524,327.93,2764.0
2024-11-11 10:20:00,337.96,340.19,337.81,340.19,16763.0,328.0854,330.2502,327.9397,330.2502,16763.0
2024-11-11 10:25:00,339.84,339.87,339.5,339.55,2623.0,329.9104,329.9396,329.5804,329.6289,2623.0
2024-11-11 10:30:00,339.56,339.89,339.41,339.69,1200.0,329.6386,329.959,329.493,329.7648,1200.0
2024-11-11 10:35:00,339.78,339.79,339.02,339.19,4991.0,329.8522,329.8619,329.1144,329.2794,4991.0
2024-11-11 10:40:00,339.26,339.57,339.18,339.44,1557.0,329.3474,329.6483,329.2697,329.5221,1557.0
2024-11-11 10:45:00,339.23,340.0,338.97,340.0,1721.0,329.3183,330.0658,329.0659,330.0658,1721.0
2024-11-11 10:50:00,340.0,340.25,339.75,339.75,775.0,330.0658,330.3085,329.8231,329.8231,775.0
2024-11-11 10:55:00,340.05,340.52,339.78,340.52,2732.0,330.1143,330.5706,329.8522,330.5706,2732.0
2024-11-11 11:00:00,340.38,340.63,340.13,340.18,4430.0,330.4347,330.6774,330.192,330.2405,4430.0
2024-11-11 11:05:00,340.44,340.45,340.27,340.27,688.0,330.4929,330.5026,330.3279,330.3279,688.0
2024-11-11 11:10:00,340.26,340.46,340.18,340.35,2347.0,330.3182,330.5123,330.2405,330.4055,2347.0
2024-11-11 11:15:00,340.38,340.58,340.04,340.04,4158.0,330.4347,330.6288,330.1046,330.1046,4158.0
2024-11-11 11:20:00,340.19,340.19,339.99,339.99,655.0,330.2502,330.2502,330.0561,330.0561,655.0
2024-11-11 11:25:00,339.99,340.02,339.99,340.02,503.0,330.0561,330.0852,330.0561,330.0852,503.0
2024-11-11 11:30:00,339.96,340.19,339.95,340.06,1530.0,330.0269,330.2502,330.0172,330.124,1530.0
2024-11-11 11:35:00,340.07,340.07,339.69,339.79,1230.0,330.1337,330.1337,329.7648,329.8619,1230.0
2024-11-11 11:40:00,339.67,339.73,339.43,339.73,901.0,329.7454,329.8036,329.5124,329.8036,901.0
2024-11-11 11:45:00,339.51,339.51,339.37,339.4,400.0,329.5901,329.5901,329.4542,329.4833,400.0
2024-11-11 11:50:00,339.42,339.42,338.88,338.88,1109.0,329.5027,329.5027,328.9785,328.9785,1109.0
2024-11-11 11:55:00,338.89,339.09,338.88,339.06,2050.0,328.9882,329.1823,328.9785,329.1532,2050.0
2024-11-11 12:00:00,338.97,339.07,338.87,339.06,1022.0,329.0659,329.1629,328.9688,329.1532,1022.0
2024-11-11 12:05:00,338.92,338.92,338.48,338.49,1143.0,329.0173,329.0173,328.5902,328.5999,1143.0
2024-11-11 12:10:00,338.49,338.49,338.3,338.31,1112.0,328.5999,328.5999,328.4154,328.4251,1112.0
2024-11-11 12:15:00,338.33,338.67,338.29,338.54,3338.0,328.4446,328.7746,328.4057,328.6484,3338.0
2024-11-11 12:20:00,338.37,338.38,338.29,338.29,601.0,328.4834,328.4931,328.4057,328.4057,601.0
2024-11-11 12:25:00,338.33,338.48,338.1,338.46,4388.0,328.4446,328.5902,328.2213,328.5708,4388.0
2024-11-11 12:30:00,338.32,338.64,338.19,338.31,3665.0,328.4348,328.7455,328.3086,328.4251,3665.0
2024-11-11 12:35:00,338.15,338.32,338.15,338.25,1142.0,328.2698,328.4348,328.2698,328.3669,1142.0
2024-11-11 12:40:00,338.26,338.42,337.84,337.85,1690.0,328.3766,328.5319,327.9689,327.9786,1690.0
2024-11-11 12:45:00,337.79,338.13,337.41,337.41,5112.0,327.9203,328.2504,327.5514,327.5514,5112.0
2024-11-11 12:50:00,337.64,337.81,337.55,337.7,5337.0,327.7747,327.9397,327.6873,327.833,5337.0
2024-11-11 12:55:00,337.73,337.73,337.55,337.57,819.0,327.8621,327.8621,327.6873,327.7068,819.0
2024-11-11 13:00:00,337.65,337.68,337.46,337.59,1822.0,327.7844,327.8135,327.6,327.7262,1822.0
2024-11-11 13:05:00,337.44,337.56,336.98,337.47,3189.0,327.5806,327.6971,327.134,327.6097,3189.0
2024-11-11 13:10:00,337.5,337.5,337.29,337.29,1501.0,327.6388,327.6388,327.4349,327.4349,1501.0
2024-11-11 13:15:00,337.3,337.35,336.99,337.33,4371.0,327.4447,327.4932,327.1437,327.4738,4371.0
2024-11-11 13:20:00,337.18,337.3,336.99,337.13,3111.0,327.3282,327.4447,327.1437,327.2796,3111.0
2024-11-11 13:25:00,337.33,337.39,337.19,337.19,820.0,327.4738,327.532,327.3379,327.3379,820.0
2024-11-11 13:30:00,337.32,337.32,337.0,337.0,1442.0,327.4641,327.4641,327.1534,327.1534,1442.0
2024-11-11 13:35:00,337.0,337.25,337.0,337.12,1509.0,327.1534,327.3961,327.1534,327.2699,1509.0
2024-11-11 13:40:00,337.12,337.4,337.12,337.4,1550.0,327.2699,327.5417,327.2699,327.5417,1550.0
2024-11-11 13:45:00,337.4,337.4,337.2,337.28,1001.0,327.5417,327.5417,327.3476,327.4252,1001.0
2024-11-11 13:50:00,337.37,337.59,337.21,337.59,1515.0,327.5126,327.7262,327.3573,327.7262,1515.0
2024-11-11 13:55:00,337.44,337.45,337.0,337.11,2211.0,327.5806,327.5903,327.1534,327.2602,2211.0
2024-11-11 14:00:00,336.86,337.12,336.86,336.92,878.0,327.0175,327.2699,327.0175,327.0758,878.0
2024-11-11 14:05:00,336.98,337.18,336.9,337.01,3360.0,327.134,327.3282,327.0563,327.1631,3360.0
2024-11-11 14:10:00,337.17,337.2,337.06,337.06,1267.0,327.3184,327.3476,327.2117,327.2117,1267.0
2024-11-11 14:15:00,336.96,337.19,336.93,336.93,900.0,327.1146,327.3379,327.0855,327.0855,900.0
2024-11-11 14:20:00,336.94,337.09,336.93,336.94,1643.0,327.0952,327.2408,327.0855,327.0952,1643.0
2024-11-11 14:25:00,336.93,336.93,336.69,336.81,1945.0,327.0855,327.0855,326.8525,326.969,1945.0
2024-11-11 14:30:00,336.81,336.82,336.61,336.77,1333.0,326.969,326.9787,326.7748,326.9301,1333.0
2024-11-11 14:35:00,336.65,336.83,336.65,336.74,2915.0,326.8136,326.9884,326.8136,326.901,2915.0
2024-11-11 14:40:00,336.71,336.71,336.51,336.58,1984.0,326.8719,326.8719,326.6777,326.7457,1984.0
2024-11-11 14:45:00,336.58,337.16,336.51,337.11,5903.0,326.7457,327.3087,326.6777,327.2602,5903.0
2024-11-11 14:50:00,337.14,337.14,337.03,337.1,1160.0,327.2893,327.2893,327.1825,327.2505,1160.0
2024-11-11 14:55:00,336.97,337.11,336.75,337.07,6841.0,327.1243,327.2602,326.9107,327.2214,6841.0
2024-11-11 15:00:00,337.06,337.09,336.74,336.81,2343.0,327.2117,327.2408,326.901,326.969,2343.0
2024-11-11 15:05:00,336.99,337.05,336.78,337.04,2200.0,327.1437,327.202,326.9398,327.1922,2200.0
2024-11-11 15:10:00,336.92,336.98,336.71,336.84,3074.0,327.0758,327.134,326.8719,326.9981,3074.0
2024-11-11 15:15:00,336.82,336.97,336.57,336.6,2874.0,326.9787,327.1243,326.736,326.7651,2874.0
2024-11-11 15:20:00,336.77,336.77,336.56,336.56,1890.0,326.9301,326.9301,326.7263,326.7263,1890.0
2024-11-11 15:25:00,336.56,336.83,336.55,336.7,6219.0,326.7263,326.9884,326.7166,326.8622,6219.0
2024-11-11 15:30:00,336.7,336.81,336.31,336.68,6980.0,326.8622,326.969,326.4836,326.8428,6980.0
2024-11-11 15:35:00,336.8,337.16,336.41,337.15,9737.0,326.9593,327.3087,326.5807,327.299,9737.0
2024-11-11 15:40:00,336.78,336.98,336.61,336.77,3206.0,326.9398,327.134,326.7748,326.9301,3206.0
2024-11-11 15:45:00,336.6,336.68,336.1,336.1,9361.0,326.7651,326.8428,326.2797,326.2797,9361.0
2024-11-11 15:50:00,336.01,336.01,335.78,335.94,5387.0,326.1923,326.1923,325.9691,326.1244,5387.0
2024-11-11 15:55:00,335.82,337.03,335.7,336.72,51518.0,326.0079,327.1825,325.8914,326.8816,51518.0
2024-11-12 09:30:00,335.0,336.13,334.58,336.13,8574.0,325.2119,326.3088,324.8041,326.3088,8574.0
2024-11-12 09:35:00,335.75,336.0,335.45,335.53,1014.0,325.9399,326.1826,325.6487,325.7264,1014.0
2024-11-12 09:40:00,335.53,335.53,335.53,335.53,301.0,325.7264,325.7264,325.7264,325.7264,301.0
2024-11-12 09:45:00,335.0,335.37,334.38,334.38,1202.0,325.2119,325.571,324.61,324.61,1202.0
2024-11-12 09:50:00,334.47,334.47,333.59,333.59,1500.0,324.6973,324.6973,323.8431,323.8431,1500.0
2024-11-12 09:55:00,333.96,334.17,333.13,334.08,5098.0,324.2022,324.4061,323.3965,324.3187,5098.0
2024-11-12 10:00:00,334.27,334.94,334.27,334.92,2400.0,324.5032,325.1536,324.5032,325.1342,2400.0
2024-11-12 10:05:00,334.92,334.92,333.82,333.92,2048.0,325.1342,325.1342,324.0663,324.1634,2048.0
2024-11-12 10:10:00,334.41,334.49,334.23,334.26,3700.0,324.6391,324.7168,324.4644,324.4935,3700.0
2024-11-12 10:15:00,334.17,335.04,334.16,334.61,9039.0,324.4061,325.2507,324.3964,324.8332,9039.0
2024-11-12 10:20:00,334.61,335.04,334.5,334.52,4925.0,324.8332,325.2507,324.7265,324.7459,4925.0
2024-11-12 10:25:00,334.52,334.79,334.48,334.69,900.0,324.7459,325.008,324.707,324.9109,900.0
2024-11-12 10:30:00,334.41,335.06,334.25,334.64,19679.0,324.6391,325.2701,324.4838,324.8624,19679.0
2024-11-12 10:35:00,334.63,335.41,334.63,335.26,10218.0,324.8527,325.6099,324.8527,325.4643,10218.0
2024-11-12 10:40:00,335.29,335.29,334.43,334.43,1662.0,325.4934,325.4934,324.6585,324.6585,1662.0
2024-11-12 10:45:00,334.52,334.58,333.82,333.93,2269.0,324.7459,324.8041,324.0663,324.1731,2269.0
2024-11-12 10:50:00,333.9,334.38,332.94,332.94,194288.0,324.144,324.61,323.212,323.212,194288.0
2024-11-12 10:55:00,333.0,333.89,332.87,333.8,2150.0,323.2703,324.1343,323.1441,324.0469,2150.0
2024-11-12 11:00:00,333.89,334.31,333.42,333.42,1610.0,324.1343,324.542,323.678,323.678,1610.0
2024-11-12 11:05:00,333.82,334.11,333.52,334.07,1588.0,324.0663,324.3479,323.7751,324.309,1588.0
2024-11-12 11:10:00,334.05,334.27,333.56,333.56,2500.0,324.2896,324.5032,323.8139,323.8139,2500.0
2024-11-12 11:15:00,333.88,333.89,333.65,333.85,1000.0,324.1246,324.1343,323.9013,324.0955,1000.0
2024-11-12 11:20:00,333.72,333.76,332.8,332.8,3214.0,323.9693,324.0081,323.0761,323.0761,3214.0
2024-11-12 11:25:00,332.91,332.91,332.22,332.23,2699.0,323.1829,323.1829,322.5131,322.5228,2699.0
2024-11-12 11:30:00,332.25,332.62,331.95,332.62,1949.0,322.5422,322.9014,322.251,322.9014,1949.0
2024-11-12 11:35:00,332.65,332.68,331.94,332.08,2100.0,322.9305,322.9596,322.2413,322.3772,2100.0
2024-11-12 11:40:00,332.08,332.2,331.72,331.72,578.0,322.3772,322.4937,322.0277,322.0277,578.0
2024-11-12 11:45:00,331.57,331.86,331.49,331.58,1005.0,321.8821,322.1636,321.8044,321.8918,1005.0
2024-11-12 11:50:00,331.96,331.96,331.95,331.96,100.0,322.2607,322.2607,322.251,322.2607,100.0
2024-11-12 11:55:00,331.73,331.73,331.33,331.38,1330.0,322.0374,322.0374,321.6491,321.6976,1330.0
2024-11-12 12:00:00,331.38,331.38,330.49,330.81,9665.0,321.6976,321.6976,320.8336,321.1443,9665.0
2024-11-12 12:05:00,330.87,331.62,330.87,331.62,2826.0,321.2025,321.9306,321.2025,321.9306,2826.0
2024-11-12 12:10:00,331.46,331.83,331.11,331.18,1237.0,321.7753,322.1345,321.4355,321.5035,1237.0
2024-11-12 12:15:00,331.28,331.65,331.28,331.65,1000.0,321.6005,321.9597,321.6005,321.9597,1000.0
2024-11-12 12:20:00,331.4,331.4,331.15,331.34,550.0,321.717,321.717,321.4743,321.6588,550.0
2024-11-12 12:25:00,331.33,331.43,331.1,331.12,519.0,321.6491,321.7462,321.4258,321.4452,519.0
2024-11-12 12:30:00,331.3,331.3,330.48,330.48,4294.0,321.62,321.62,320.8239,320.8239,4294.0
2024-11-12 12:35:00,330.56,330.56,330.06,330.06,3450.0,320.9016,320.9016,320.4162,320.4162,3450.0
2024-11-12 12:40:00,330.25,330.25,330.05,330.24,300.0,320.6006,320.6006,320.4065,320.5909,300.0
2024-11-12 12:45:00,330.03,330.19,329.64,329.64,1600.0,320.3871,320.5424,320.0085,320.0085,1600.0
2024-11-12 12:50:00,329.88,330.12,329.65,330.12,1644.0,320.2415,320.4744,320.0182,320.4744,1644.0
2024-11-12 12:55:00,329.96,330.35,329.52,330.35,2391.0,320.3191,320.6977,319.892,320.6977,2391.0
2024-11-12 13:00:00,330.46,330.59,330.12,330.12,3816.0,320.8045,320.9307,320.4744,320.4744,3816.0
2024-11-12 13:05:00,330.07,330.26,329.8,329.81,2700.0,320.4259,320.6103,320.1638,320.1735,2700.0
2024-11-12 13:10:00,329.82,330.0,329.81,330.0,1450.0,320.1832,320.3579,320.1735,320.3579,1450.0
2024-11-12 13:15:00,330.0,330.01,329.79,329.79,1111.0,320.3579,320.3677,320.1541,320.1541,1111.0
2024-11-12 13:20:00,329.77,330.21,329.77,330.13,5311.0,320.1347,320.5618,320.1347,320.4841,5311.0
2024-11-12 13:25:00,330.16,330.3,330.11,330.25,3800.0,320.5133,320.6492,320.4647,320.6006,3800.0
2024-11-12 13:30:00,330.42,330.86,330.28,330.74,2742.0,320.7657,321.1928,320.6298,321.0763,2742.0
2024-11-12 13:35:00,330.92,331.58,330.92,331.58,400.0,321.2511,321.8918,321.2511,321.8918,400.0
2024-11-12 13:40:00,331.54,331.58,331.54,331.58,200.0,321.8529,321.8918,321.8529,321.8918,200.0
2024-11-12 13:45:00,331.52,331.52,331.23,331.42,1620.0,321.8335,321.8335,321.552,321.7365,1620.0
2024-11-12 13:50:00,331.42,331.83,331.42,331.83,700.0,321.7365,322.1345,321.7365,322.1345,700.0
2024-11-12 13:55:00,331.87,332.17,331.87,332.12,800.0,322.1733,322.4645,322.1733,322.416,800.0
2024-11-12 14:00:00,332.47,332.76,332.35,332.58,900.0,322.7558,323.0373,322.6393,322.8626,900.0
2024-11-12 14:05:00,332.35,332.35,331.93,332.22,2802.0,322.6393,322.6393,322.2316,322.5131,2802.0
2024-11-12 14:10:00,332.33,332.67,332.33,332.67,400.0,322.6199,322.9499,322.6199,322.9499,400.0
2024-11-12 14:15:00,332.41,332.41,332.3,332.31,500.0,322.6975,322.6975,322.5907,322.6005,500.0
2024-11-12 14:20:00,332.52,332.52,332.2,332.33,800.0,322.8043,322.8043,322.4937,322.6199,800.0
2024-11-12 14:25:00,332.24,332.31,331.98,332.1,940.0,322.5325,322.6005,322.2801,322.3966,940.0
2024-11-12 14:30:00,332.14,332.16,331.85,331.85,748.0,322.4354,322.4548,322.1539,322.1539,748.0
2024-11-12 14:35:00,331.82,332.06,331.81,331.88,1224.0,322.1248,322.3578,322.1151,322.183,1224.0
2024-11-12 14:40:00,332.01,332.18,331.77,332.0,900.0,322.3092,322.4742,322.0762,322.2995,900.0
2024-11-12 14:45:00,331.94,332.04,331.86,331.86,300.0,322.2413,322.3383,322.1636,322.1636,300.0
2024-11-12 14:50:00,331.72,332.0,331.51,332.0,3180.0,322.0277,322.2995,321.8238,322.2995,3180.0
2024-11-12 14:55:00,332.05,332.13,331.96,332.03,1177.0,322.348,322.4257,322.2607,322.3286,1177.0
2024-11-12 15:00:00,331.81,331.83,331.63,331.69,1118.0,322.1151,322.1345,321.9403,321.9986,1118.0
2024-11-12 15:05:00,331.69,331.7,331.51,331.6,700.0,321.9986,322.0083,321.8238,321.9112,700.0
2024-11-12 15:10:00,331.55,331.79,331.17,331.38,4111.0,321.8627,322.0956,321.4938,321.6976,4111.0
2024-11-12 15:15:00,331.25,331.26,330.7,331.19,2832.0,321.5714,321.5811,321.0375,321.5132,2832.0
2024-11-12 15:20:00,331.04,331.38,330.98,331.29,2205.0,321.3676,321.6976,321.3093,321.6103,2205.0
2024-11-12 15:25:00,331.29,331.29,330.74,330.94,2093.0,321.6103,321.6103,321.0763,321.2705,2093.0
2024-11-12 15:30:00,330.76,330.87,330.39,330.4,2569.0,321.0957,321.2025,320.7365,320.7463,2569.0
2024-11-12 15:35:00,330.28,330.77,330.21,330.58,3343.0,320.6298,321.1054,320.5618,320.921,3343.0
2024-11-12 15:40:00,330.39,330.77,330.35,330.77,2567.0,320.7365,321.1054,320.6977,321.1054,2567.0
2024-11-12 15:45:00,330.77,330.86,330.49,330.78,4811.0,321.1054,321.1928,320.8336,321.1152,4811.0
2024-11-12 15:50:00,330.7,330.8,330.45,330.57,8152.0,321.0375,321.1346,320.7948,320.9113,8152.0
2024-11-12 15:55:00,330.57,330.87,330.06,330.11,26007.0,320.9113,321.2025,320.4162,320.4647,26007.0
2024-11-13 09:30:00,335.13,336.84,333.13,333.96,12229.0,325.3381,326.9981,323.3965,324.2022,12229.0
2024-11-13 09:35:00,333.94,334.22,333.14,334.22,2494.0,324.1828,324.4546,323.4062,324.4546,2494.0
2024-11-13 09:40:00,334.36,335.54,334.35,335.13,1613.0,324.5906,325.7361,324.5808,325.3381,1613.0
2024-11-13 09:45:00,334.65,335.52,334.65,335.17,3531.0,324.8721,325.7167,324.8721,325.3769,3531.0
2024-11-13 09:50:00,335.17,335.5,334.77,335.0,5279.0,325.3769,325.6972,324.9886,325.2119,5279.0
2024-11-13 09:55:00,334.97,336.2,334.96,335.16,2331.0,325.1827,326.3768,325.173,325.3672,2331.0
2024-11-13 10:00:00,335.04,335.37,334.54,334.67,2511.0,325.2507,325.571,324.7653,324.8915,2511.0
2024-11-13 10:05:00,334.62,334.76,333.8,334.23,5225.0,324.843,324.9789,324.0469,324.4644,5225.0
2024-11-13 10:10:00,334.62,335.63,334.62,334.74,1938.0,324.843,325.8234,324.843,324.9594,1938.0
2024-11-13 10:15:00,335.11,335.11,334.39,334.68,1638.0,325.3186,325.3186,324.6197,324.9012,1638.0
2024-11-13 10:20:00,334.39,334.46,333.9,334.13,2235.0,324.6197,324.6876,324.144,324.3673,2235.0
2024-11-13 10:25:00,334.16,334.18,333.99,334.14,700.0,324.3964,324.4158,324.2314,324.377,700.0
2024-11-13 10:30:00,334.14,335.16,334.14,334.93,2446.0,324.377,325.3672,324.377,325.1439,2446.0
2024-11-13 10:35:00,334.77,334.98,334.55,334.55,1200.0,324.9886,325.1924,324.775,324.775,1200.0
2024-11-13 10:40:00,334.56,335.16,334.55,334.91,3522.0,324.7847,325.3672,324.775,325.1245,3522.0
2024-11-13 10:45:00,335.06,335.13,334.56,334.57,900.0,325.2701,325.3381,324.7847,324.7944,900.0
2024-11-13 10:50:00,334.41,334.76,334.06,334.06,1464.0,324.6391,324.9789,324.2993,324.2993,1464.0
2024-11-13 10:55:00,334.38,334.76,334.2,334.76,1554.0,324.61,324.9789,324.4352,324.9789,1554.0
2024-11-13 11:00:00,334.79,334.79,334.37,334.57,1538.0,325.008,325.008,324.6003,324.7944,1538.0
2024-11-13 11:05:00,334.27,334.63,333.91,334.59,1700.0,324.5032,324.8527,324.1537,324.8138,1700.0
2024-11-13 11:10:00,334.38,334.59,334.38,334.59,400.0,324.61,324.8138,324.61,324.8138,400.0
2024-11-13 11:15:00,334.59,334.59,334.28,334.53,1620.0,324.8138,324.8138,324.5129,324.7556,1620.0
2024-11-13 11:20:00,334.68,334.75,334.28,334.59,1311.0,324.9012,324.9692,324.5129,324.8138,1311.0
2024-11-13 11:25:00,334.49,334.58,334.2,334.3,1501.0,324.7168,324.8041,324.4352,324.5323,1501.0
2024-11-13 11:30:00,334.3,334.47,334.03,334.12,1138.0,324.5323,324.6973,324.2702,324.3576,1138.0
2024-11-13 11:35:00,333.96,334.48,333.96,334.34,1016.0,324.2022,324.707,324.2022,324.5711,1016.0
2024-11-13 11:40:00,334.2,334.79,334.18,334.79,952.0,324.4352,325.008,324.4158,325.008,952.0
2024-11-13 11:45:00,334.86,335.13,334.85,335.13,1103.0,325.0759,325.3381,325.0662,325.3381,1103.0
2024-11-13 11:50:00,335.0,335.2,334.85,334.91,1422.0,325.2119,325.406,325.0662,325.1245,1422.0
2024-11-13 11:55:00,334.74,334.89,334.62,334.62,1400.0,324.9594,325.1051,324.843,324.843,1400.0
2024-11-13 12:00:00,334.83,334.83,334.23,334.31,677.0,325.0468,325.0468,324.4644,324.542,677.0
2024-11-13 12:05:00,334.03,334.44,333.98,334.33,1244.0,324.2702,324.6682,324.2217,324.5614,1244.0
2024-11-13 12:10:00,334.31,334.35,334.11,334.28,694.0,324.542,324.5808,324.3479,324.5129,694.0
2024-11-13 12:15:00,334.28,334.28,334.1,334.1,800.0,324.5129,324.5129,324.3381,324.3381,800.0
2024-11-13 12:20:00,334.16,334.16,333.84,333.84,706.0,324.3964,324.3964,324.0857,324.0857,706.0
2024-11-13 12:25:00,333.93,334.2,333.93,334.11,2861.0,324.1731,324.4352,324.1731,324.3479,2861.0
2024-11-13 12:30:00,334.04,334.04,333.62,333.88,1100.0,324.2799,324.2799,323.8722,324.1246,1100.0
2024-11-13 12:35:00,333.86,333.89,333.71,333.77,1200.0,324.1052,324.1343,323.9595,324.0178,1200.0
2024-11-13 12:40:00,333.77,334.05,333.27,333.49,2473.0,324.0178,324.2896,323.5324,323.746,2473.0
2024-11-13 12:45:00,333.47,333.49,333.28,333.34,4779.0,323.7266,323.746,323.5421,323.6004,4779.0
2024-11-13 12:50:00,333.38,333.38,333.21,333.32,936.0,323.6392,323.6392,323.4742,323.5809,936.0
2024-11-13 12:55:00,333.34,333.49,333.34,333.47,1653.0,323.6004,323.746,323.6004,323.7266,1653.0
2024-11-13 13:00:00,333.46,333.48,333.25,333.27,3172.0,323.7168,323.7363,323.513,323.5324,3172.0
2024-11-13 13:05:00,333.21,333.21,332.63,332.63,1831.0,323.4742,323.4742,322.9111,322.9111,1831.0
2024-11-13 13:10:00,332.46,332.62,332.2,332.27,2241.0,322.7461,322.9014,322.4937,322.5616,2241.0
2024-11-13 13:15:00,332.26,332.63,332.06,332.62,5413.0,322.5519,322.9111,322.3578,322.9014,5413.0
2024-11-13 13:20:00,332.84,333.22,332.84,333.06,1810.0,323.115,323.4839,323.115,323.3285,1810.0
2024-11-13 13:25:00,333.06,333.36,333.06,333.36,1181.0,323.3285,323.6198,323.3285,323.6198,1181.0
2024-11-13 13:30:00,333.15,333.15,333.15,333.15,144.0,323.4159,323.4159,323.4159,323.4159,144.0
2024-11-13 13:35:00,332.97,333.27,332.97,333.26,1786.0,323.2412,323.5324,323.2412,323.5227,1786.0
2024-11-13 13:40:00,333.16,333.22,333.03,333.21,1600.0,323.4256,323.4839,323.2994,323.4742,1600.0
2024-11-13 13:45:00,333.24,333.5,333.2,333.5,1754.0,323.5033,323.7557,323.4644,323.7557,1754.0
2024-11-13 13:50:00,333.53,333.57,333.12,333.12,1906.0,323.7848,323.8236,323.3868,323.3868,1906.0
2024-11-13 13:55:00,332.98,333.03,332.94,332.94,500.0,323.2509,323.2994,323.212,323.212,500.0
2024-11-13 14:00:00,333.17,333.27,332.85,332.85,1276.0,323.4353,323.5324,323.1247,323.1247,1276.0
2024-11-13 14:05:00,333.06,333.09,332.97,333.01,1000.0,323.3285,323.3577,323.2412,323.28,1000.0
2024-11-13 14:10:00,332.8,333.14,332.8,332.98,2846.0,323.0761,323.4062,323.0761,323.2509,2846.0
2024-11-13 14:15:00,333.04,333.5,333.04,333.5,1532.0,323.3091,323.7557,323.3091,323.7557,1532.0
2024-11-13 14:20:00,333.49,333.63,333.22,333.22,2447.0,323.746,323.8819,323.4839,323.4839,2447.0
2024-11-13 14:25:00,333.24,333.45,333.24,333.3,3567.0,323.5033,323.7071,323.5033,323.5615,3567.0
2024-11-13 14:30:00,333.42,333.42,333.27,333.27,452.0,323.678,323.678,323.5324,323.5324,452.0
2024-11-13 14:35:00,333.24,333.34,333.12,333.12,2894.0,323.5033,323.6004,323.3868,323.3868,2894.0
2024-11-13 14:40:00,333.23,333.23,332.91,333.09,2861.0,323.4936,323.4936,323.1829,323.3577,2861.0
2024-11-13 14:45:00,333.18,333.51,333.09,333.34,3719.0,323.445,323.7654,323.3577,323.6004,3719.0
2024-11-13 14:50:00,333.34,333.47,332.97,333.21,1900.0,323.6004,323.7266,323.2412,323.4742,1900.0
2024-11-13 14:55:00,333.24,333.43,333.07,333.4,2786.0,323.5033,323.6877,323.3382,323.6586,2786.0
2024-11-13 15:00:00,333.28,333.35,333.07,333.15,5354.0,323.5421,323.6101,323.3382,323.4159,5354.0
2024-11-13 15:05:00,333.17,334.02,333.16,334.0,6472.0,323.4353,324.2605,323.4256,324.2411,6472.0
2024-11-13 15:10:00,334.09,334.28,333.96,334.22,2256.0,324.3284,324.5129,324.2022,324.4546,2256.0
2024-11-13 15:15:00,334.25,334.46,334.18,334.38,3389.0,324.4838,324.6876,324.4158,324.61,3389.0
2024-11-13 15:20:00,334.57,335.21,334.57,335.12,4117.0,324.7944,325.4157,324.7944,325.3283,4117.0
2024-11-13 15:25:00,335.13,335.13,334.77,335.03,3711.0,325.3381,325.3381,324.9886,325.241,3711.0
2024-11-13 15:30:00,334.88,335.13,334.8,335.1,1784.0,325.0954,325.3381,325.0177,325.3089,1784.0
2024-11-13 15:35:00,335.15,335.69,335.15,335.35,4935.0,325.3575,325.8817,325.3575,325.5516,4935.0
2024-11-13 15:40:00,335.37,335.96,335.3,335.69,7076.0,325.571,326.1438,325.5031,325.8817,7076.0
2024-11-13 15:45:00,335.7,335.73,335.16,335.32,3500.0,325.8914,325.9205,325.3672,325.5225,3500.0
2024-11-13 15:50:00,335.13,335.19,334.37,334.85,30987.0,325.3381,325.3963,324.6003,325.0662,30987.0
2024-11-13 15:55:00,334.87,335.29,334.58,334.92,58681.0,325.0857,325.4934,324.8041,325.1342,58681.0
2024-11-14 09:30:00,333.63,335.16,332.49,333.09,9658.0,323.8819,325.3672,322.7752,323.3577,9658.0
2024-11-14 09:35:00,332.94,332.94,332.27,332.27,504.0,323.212,323.212,322.5616,322.5616,504.0
2024-11-14 09:40:00,331.73,332.84,331.73,332.42,2280.0,322.0374,323.115,322.0374,322.7072,2280.0
2024-11-14 09:45:00,332.43,334.15,332.09,333.37,5315.0,322.7169,324.3867,322.3869,323.6295,5315.0
2024-11-14 09:50:00,334.06,335.13,333.18,334.38,8531.0,324.2993,325.3381,323.445,324.61,8531.0
2024-11-14 09:55:00,334.38,334.38,333.18,333.34,8022.0,324.61,324.61,323.445,323.6004,8022.0
2024-11-14 10:00:00,333.59,334.31,333.59,334.16,2550.0,323.8431,324.542,323.8431,324.3964,2550.0
2024-11-14 10:05:00,334.59,334.59,332.35,332.44,3338.0,324.8138,324.8138,322.6393,322.7267,3338.0
2024-11-14 10:10:00,332.06,332.5,332.06,332.44,10600.0,322.3578,322.7849,322.3578,322.7267,10600.0
2024-11-14 10:15:00,332.11,332.42,331.57,332.15,3471.0,322.4063,322.7072,321.8821,322.4451,3471.0
2024-11-14 10:20:00,332.35,332.54,332.35,332.54,811.0,322.6393,322.8237,322.6393,322.8237,811.0
2024-11-14 10:25:00,332.47,332.53,332.14,332.14,670.0,322.7558,322.814,322.4354,322.4354,670.0
2024-11-14 10:30:00,332.42,332.44,331.76,331.76,2613.0,322.7072,322.7267,322.0665,322.0665,2613.0
2024-11-14 10:35:00,331.56,331.82,331.56,331.81,400.0,321.8724,322.1248,321.8724,322.1151,400.0
2024-11-14 10:40:00,331.77,331.77,331.76,331.77,100.0,322.0762,322.0762,322.0665,322.0762,100.0
2024-11-14 10:45:00,331.52,331.53,331.37,331.37,1430.0,321.8335,321.8432,321.6879,321.6879,1430.0
2024-11-14 10:50:00,331.07,331.72,330.65,331.42,7862.0,321.3967,322.0277,320.989,321.7365,7862.0
2024-11-14 10:55:00,331.77,332.0,331.04,331.04,3259.0,322.0762,322.2995,321.3676,321.3676,3259.0
2024-11-14 11:00:00,330.86,331.49,330.86,331.49,3486.0,321.1928,321.8044,321.1928,321.8044,3486.0
2024-11-14 11:05:00,331.12,331.67,331.12,331.67,3502.0,321.4452,321.9791,321.4452,321.9791,3502.0
2024-11-14 11:10:00,331.26,331.36,331.17,331.36,1500.0,321.5811,321.6782,321.4938,321.6782,1500.0
2024-11-14 11:15:00,331.36,332.49,331.35,332.49,9157.0,321.6782,322.7752,321.6685,322.7752,9157.0
2024-11-14 11:20:00,332.52,333.27,332.49,333.27,1367.0,322.8043,323.5324,322.7752,323.5324,1367.0
2024-11-14 11:25:00,333.27,333.3,333.06,333.13,2554.0,323.5324,323.5615,323.3285,323.3965,2554.0
2024-11-14 11:30:00,333.09,333.25,333.02,333.09,1500.0,323.3577,323.513,323.2897,323.3577,1500.0
2024-11-14 11:35:00,333.09,333.17,332.47,332.47,8560.0,323.3577,323.4353,322.7558,322.7558,8560.0
2024-11-14 11:40:00,332.4,332.4,332.15,332.15,992.0,322.6878,322.6878,322.4451,322.4451,992.0
2024-11-14 11:45:00,332.13,332.73,331.96,332.17,3493.0,322.4257,323.0082,322.2607,322.4645,3493.0
2024-11-14 11:50:00,332.31,332.31,331.98,332.0,1069.0,322.6005,322.6005,322.2801,322.2995,1069.0
2024-11-14 11:55:00,332.0,332.24,331.96,332.23,2200.0,322.2995,322.5325,322.2607,322.5228,2200.0
2024-11-14 12:00:00,332.15,332.52,332.03,332.15,1658.0,322.4451,322.8043,322.3286,322.4451,1658.0
2024-11-14 12:05:00,332.01,332.18,332.01,332.18,650.0,322.3092,322.4742,322.3092,322.4742,650.0
2024-11-14 12:10:00,332.18,332.19,331.55,331.56,3157.0,322.4742,322.484,321.8627,321.8724,3157.0
2024-11-14 12:15:00,331.56,332.34,331.55,332.34,1260.0,321.8724,322.6296,321.8627,322.6296,1260.0
2024-11-14 12:20:00,332.31,332.88,332.31,332.88,400.0,322.6005,323.1538,322.6005,323.1538,400.0
2024-11-14 12:25:00,332.88,332.88,332.88,332.88,0.0,323.1538,323.1538,323.1538,323.1538,0.0
2024-11-14 12:30:00,332.84,332.89,332.61,332.61,901.0,323.115,323.1635,322.8917,322.8917,901.0
2024-11-14 12:35:00,332.78,333.1,332.71,333.1,900.0,323.0567,323.3674,322.9888,323.3674,900.0
2024-11-14 12:40:00,333.05,333.41,333.05,333.41,1002.0,323.3188,323.6683,323.3188,323.6683,1002.0
2024-11-14 12:45:00,333.41,333.42,332.23,332.6,4590.0,323.6683,323.678,322.5228,322.882,4590.0
2024-11-14 12:50:00,332.62,332.84,332.55,332.55,2339.0,322.9014,323.115,322.8334,322.8334,2339.0
2024-11-14 12:55:00,332.62,332.63,332.55,332.63,1381.0,322.9014,322.9111,322.8334,322.9111,1381.0
2024-11-14 13:00:00,332.89,332.9,332.5,332.63,472.0,323.1635,323.1732,322.7849,322.9111,472.0
2024-11-14 13:05:00,332.63,332.63,332.35,332.35,4160.0,322.9111,322.9111,322.6393,322.6393,4160.0
2024-11-14 13:10:00,332.46,332.62,331.96,332.19,3423.0,322.7461,322.9014,322.2607,322.484,3423.0
2024-11-14 13:15:00,332.19,332.46,331.93,331.94,6381.0,322.484,322.7461,322.2316,322.2413,6381.0
2024-11-14 13:20:00,332.11,332.11,331.9,331.91,2100.0,322.4063,322.4063,322.2024,322.2121,2100.0
2024-11-14 13:25:00,331.91,332.39,331.9,332.38,2078.0,322.2121,322.6781,322.2024,322.6684,2078.0
2024-11-14 13:30:00,332.44,332.66,332.28,332.66,2655.0,322.7267,322.9402,322.5713,322.9402,2655.0
2024-11-14 13:35:00,332.48,332.64,332.2,332.26,2487.0,322.7655,322.9208,322.4937,322.5519,2487.0
2024-11-14 13:40:00,332.43,332.43,332.15,332.15,659.0,322.7169,322.7169,322.4451,322.4451,659.0
2024-11-14 13:45:00,332.37,332.37,332.29,332.31,300.0,322.6587,322.6587,322.581,322.6005,300.0
2024-11-14 13:50:00,332.31,332.6,332.07,332.37,2154.0,322.6005,322.882,322.3675,322.6587,2154.0
2024-11-14 13:55:00,332.15,332.15,332.0,332.0,700.0,322.4451,322.4451,322.2995,322.2995,700.0
2024-11-14 14:00:00,332.24,332.97,332.03,332.92,5630.0,322.5325,323.2412,322.3286,323.1926,5630.0
2024-11-14 14:05:00,332.91,332.91,332.43,332.43,3273.0,323.1829,323.1829,322.7169,322.7169,3273.0
2024-11-14 14:10:00,332.61,332.69,332.56,332.56,1300.0,322.8917,322.9693,322.8431,322.8431,1300.0
2024-11-14 14:15:00,332.56,333.27,332.55,333.27,4789.0,322.8431,323.5324,322.8334,323.5324,4789.0
2024-11-14 14:20:00,333.06,333.27,332.99,332.99,1045.0,323.3285,323.5324,323.2606,323.2606,1045.0
2024-11-14 14:25:00,333.25,333.76,332.89,333.76,2106.0,323.513,324.0081,323.1635,324.0081,2106.0
2024-11-14 14:30:00,333.76,333.78,333.44,333.7,2652.0,324.0081,324.0275,323.6974,323.9498,2652.0
2024-11-14 14:35:00,333.29,333.69,333.29,333.47,1100.0,323.5518,323.9401,323.5518,323.7266,1100.0
2024-11-14 14:40:00,333.47,333.69,333.29,333.49,1459.0,323.7266,323.9401,323.5518,323.746,1459.0
2024-11-14 14:45:00,333.34,333.46,333.19,333.19,1835.0,323.6004,323.7168,323.4547,323.4547,1835.0
2024-11-14 14:50:00,333.18,333.66,333.18,333.56,2083.0,323.445,323.911,323.445,323.8139,2083.0
2024-11-14 14:55:00,333.46,333.63,333.22,333.4,7867.0,323.7168,323.8819,323.4839,323.6586,7867.0
2024-11-14 15:00:00,333.51,333.52,332.05,332.42,3520.0,323.7654,323.7751,322.348,322.7072,3520.0
2024-11-14 15:05:00,331.61,332.26,331.16,331.16,2707.0,321.9209,322.5519,321.4841,321.4841,2707.0
2024-11-14 15:10:00,331.44,331.97,331.22,331.82,4608.0,321.7559,322.2704,321.5423,322.1248,4608.0
2024-11-14 15:15:00,331.82,332.6,331.82,332.6,2103.0,322.1248,322.882,322.1248,322.882,2103.0
2024-11-14 15:20:00,332.37,332.4,331.8,332.05,2177.0,322.6587,322.6878,322.1054,322.348,2177.0
2024-11-14 15:25:00,331.84,331.84,331.37,331.51,500.0,322.1442,322.1442,321.6879,321.8238,500.0
2024-11-14 15:30:00,331.55,331.79,331.25,331.56,5351.0,321.8627,322.0956,321.5714,321.8724,5351.0
2024-11-14 15:35:00,331.53,331.7,331.16,331.2,5733.0,321.8432,322.0083,321.4841,321.5229,5733.0
2024-11-14 15:40:00,331.35,331.47,330.8,331.19,7181.0,321.6685,321.785,321.1346,321.5132,7181.0
2024-11-14 15:45:00,331.19,331.26,330.73,330.86,9711.0,321.5132,321.5811,321.0666,321.1928,9711.0
2024-11-14 15:50:00,330.8,331.37,330.8,331.11,9549.0,321.1346,321.6879,321.1346,321.4355,9549.0
2024-11-14 15:55:00,331.11,331.82,330.99,331.75,33818.0,321.4355,322.1248,321.319,322.0568,33818.0
2024-11-15 09:30:00,330.07,330.07,330.07,330.07,32024.0,320.4259,320.4259,320.4259,320.4259,32024.0
2024-11-15 09:35:00,331.5,332.28,331.47,331.47,3443.0,321.8141,322.5713,321.785,321.785,3443.0
2024-11-15 09:40:00,331.85,332.37,331.82,332.3,1659.0,322.1539,322.6587,322.1248,322.5907,1659.0
2024-11-15 09:45:00,331.67,331.67,330.2,330.21,800.0,321.9791,321.9791,320.5521,320.5618,800.0
2024-11-15 09:50:00,330.21,330.82,330.05,330.82,2440.0,320.5618,321.154,320.4065,321.154,2440.0
2024-11-15 09:55:00,330.36,330.45,329.74,329.74,1705.0,320.7074,320.7948,320.1055,320.1055,1705.0
2024-11-15 10:00:00,330.05,330.74,330.0,330.29,2903.0,320.4065,321.0763,320.3579,320.6395,2903.0
2024-11-15 10:05:00,330.38,330.53,329.9,330.11,2833.0,320.7268,320.8725,320.2609,320.4647,2833.0
2024-11-15 10:10:00,330.59,330.82,330.17,330.19,4696.0,320.9307,321.154,320.523,320.5424,4696.0
2024-11-15 10:15:00,330.67,331.7,330.66,331.7,6241.0,321.0084,322.0083,320.9987,322.0083,6241.0
2024-11-15 10:20:00,331.18,331.18,331.17,331.18,900.0,321.5035,321.5035,321.4938,321.5035,900.0
2024-11-15 10:25:00,331.31,331.88,331.0,331.88,3539.0,321.6297,322.183,321.3287,322.183,3539.0
2024-11-15 10:30:00,331.86,332.96,331.62,332.96,3936.0,322.1636,323.2315,321.9306,323.2315,3936.0
2024-11-15 10:35:00,332.97,333.41,332.14,332.31,2555.0,323.2412,323.6683,322.4354,322.6005,2555.0
2024-11-15 10:40:00,332.29,332.57,332.17,332.56,1000.0,322.581,322.8529,322.4645,322.8431,1000.0
2024-11-15 10:45:00,333.21,333.66,332.98,333.25,872.0,323.4742,323.911,323.2509,323.513,872.0
2024-11-15 10:50:00,333.71,333.74,333.15,333.31,1937.0,323.9595,323.9887,323.4159,323.5712,1937.0
2024-11-15 10:55:00,333.65,334.01,333.51,333.61,4997.0,323.9013,324.2508,323.7654,323.8625,4997.0
2024-11-15 11:00:00,333.67,333.67,333.67,333.67,100.0,323.9207,323.9207,323.9207,323.9207,100.0
2024-11-15 11:05:00,333.67,334.48,333.67,334.29,2628.0,323.9207,324.707,323.9207,324.5226,2628.0
2024-11-15 11:10:00,334.61,334.7,333.99,334.69,688.0,324.8332,324.9206,324.2314,324.9109,688.0
2024-11-15 11:15:00,334.74,335.21,334.73,335.21,1200.0,324.9594,325.4157,324.9497,325.4157,1200.0
2024-11-15 11:20:00,335.84,335.84,334.92,335.07,1607.0,326.0273,326.0273,325.1342,325.2798,1607.0
2024-11-15 11:25:00,335.59,335.59,335.55,335.55,200.0,325.7846,325.7846,325.7458,325.7458,200.0
2024-11-15 11:30:00,334.98,335.17,334.77,334.77,500.0,325.1924,325.3769,324.9886,324.9886,500.0
2024-11-15 11:35:00,334.59,334.78,334.59,334.78,200.0,324.8138,324.9983,324.8138,324.9983,200.0
2024-11-15 11:40:00,334.8,334.96,334.48,334.96,1300.0,325.0177,325.173,324.707,325.173,1300.0
2024-11-15 11:45:00,335.23,335.23,334.68,335.01,1400.0,325.4351,325.4351,324.9012,325.2216,1400.0
2024-11-15 11:50:00,334.57,334.57,334.2,334.21,900.0,324.7944,324.7944,324.4352,324.4449,900.0
2024-11-15 11:55:00,334.21,334.24,334.06,334.24,1442.0,324.4449,324.4741,324.2993,324.4741,1442.0
2024-11-15 12:00:00,333.78,334.21,333.58,334.17,8937.0,324.0275,324.4449,323.8333,324.4061,8937.0
2024-11-15 12:05:00,333.94,334.58,333.93,334.57,1561.0,324.1828,324.8041,324.1731,324.7944,1561.0
2024-11-15 12:10:00,334.57,334.69,334.19,334.69,932.0,324.7944,324.9109,324.4255,324.9109,932.0
2024-11-15 12:15:00,334.61,334.95,334.6,334.95,400.0,324.8332,325.1633,324.8235,325.1633,400.0
2024-11-15 12:20:00,334.55,334.9,334.47,334.52,1945.0,324.775,325.1148,324.6973,324.7459,1945.0
2024-11-15 12:25:00,334.86,334.86,334.71,334.72,434.0,325.0759,325.0759,324.9303,324.94,434.0
2024-11-15 12:30:00,334.52,334.72,334.0,334.0,3750.0,324.7459,324.94,324.2411,324.2411,3750.0
2024-11-15 12:35:00,334.0,334.53,334.0,334.53,2726.0,324.2411,324.7556,324.2411,324.7556,2726.0
2024-11-15 12:40:00,334.56,334.71,334.28,334.69,2693.0,324.7847,324.9303,324.5129,324.9109,2693.0
2024-11-15 12:45:00,334.71,334.9,334.71,334.72,800.0,324.9303,325.1148,324.9303,324.94,800.0
2024-11-15 12:50:00,334.58,334.89,334.39,334.88,3277.0,324.8041,325.1051,324.6197,325.0954,3277.0
2024-11-15 12:55:00,334.88,335.09,334.88,335.09,200.0,325.0954,325.2992,325.0954,325.2992,200.0
2024-11-15 13:00:00,334.89,334.89,334.88,334.88,475.0,325.1051,325.1051,325.0954,325.0954,475.0
2024-11-15 13:05:00,334.88,335.26,334.88,335.19,1311.0,325.0954,325.4643,325.0954,325.3963,1311.0
2024-11-15 13:10:00,335.22,335.52,335.21,335.42,834.0,325.4254,325.7167,325.4157,325.6196,834.0
2024-11-15 13:15:00,335.37,335.37,335.37,335.37,100.0,325.571,325.571,325.571,325.571,100.0
2024-11-15 13:20:00,335.37,335.43,335.11,335.42,2448.0,325.571,325.6293,325.3186,325.6196,2448.0
2024-11-15 13:25:00,335.36,335.53,335.21,335.42,1295.0,325.5613,325.7264,325.4157,325.6196,1295.0
2024-11-15 13:30:00,335.18,335.52,335.12,335.25,2600.0,325.3866,325.7167,325.3283,325.4545,2600.0
2024-11-15 13:35:00,335.21,335.36,335.2,335.36,617.0,325.4157,325.5613,325.406,325.5613,617.0
2024-11-15 13:40:00,335.3,335.43,335.28,335.4,1110.0,325.5031,325.6293,325.4837,325.6002,1110.0
2024-11-15 13:45:00,335.48,335.74,335.48,335.72,3280.0,325.6778,325.9302,325.6778,325.9108,3280.0
2024-11-15 13:50:00,335.72,336.08,335.71,336.08,2414.0,325.9108,326.2603,325.9011,326.2603,2414.0
2024-11-15 13:55:00,336.08,336.11,335.75,335.75,5050.0,326.2603,326.2894,325.9399,325.9399,5050.0
2024-11-15 14:00:00,335.92,336.01,335.02,335.12,2544.0,326.105,326.1923,325.2313,325.3283,2544.0
2024-11-15 14:05:00,335.34,335.39,335.34,335.39,700.0,325.5419,325.5905,325.5419,325.5905,700.0
2024-11-15 14:10:00,335.46,335.71,335.34,335.65,1263.0,325.6584,325.9011,325.5419,325.8429,1263.0
2024-11-15 14:15:00,335.37,335.71,335.37,335.71,200.0,325.571,325.9011,325.571,325.9011,200.0
2024-11-15 14:20:00,335.44,335.47,335.33,335.35,918.0,325.639,325.6681,325.5322,325.5516,918.0
2024-11-15 14:25:00,335.1,335.14,334.91,334.91,1017.0,325.3089,325.3478,325.1245,325.1245,1017.0
2024-11-15 14:30:00,334.87,334.87,334.87,334.87,100.0,325.0857,325.0857,325.0857,325.0857,100.0
2024-11-15 14:35:00,335.07,335.25,334.79,334.85,2388.0,325.2798,325.4545,325.008,325.0662,2388.0
2024-11-15 14:40:00,334.97,335.35,334.96,335.16,1510.0,325.1827,325.5516,325.173,325.3672,1510.0
2024-11-15 14:45:00,335.16,335.58,334.97,334.97,1400.0,325.3672,325.7749,325.1827,325.1827,1400.0
2024-11-15 14:50:00,334.61,334.7,334.42,334.56,814.0,324.8332,324.9206,324.6488,324.7847,814.0
2024-11-15 14:55:00,334.66,334.99,334.65,334.99,1800.0,324.8818,325.2021,324.8721,325.2021,1800.0
2024-11-15 15:00:00,334.94,335.27,334.94,335.21,1268.0,325.1536,325.474,325.1536,325.4157,1268.0
2024-11-15 15:05:00,335.23,335.28,335.04,335.04,1530.0,325.4351,325.4837,325.2507,325.2507,1530.0
2024-11-15 15:10:00,335.12,335.39,335.12,335.27,641.0,325.3283,325.5905,325.3283,325.474,641.0
2024-11-15 15:15:00,335.17,335.17,335.16,335.17,100.0,325.3769,325.3769,325.3672,325.3769,100.0
2024-11-15 15:20:00,335.15,335.4,334.95,334.95,2033.0,325.3575,325.6002,325.1633,325.1633,2033.0
2024-11-15 15:25:00,334.91,334.91,334.24,334.4,1968.0,325.1245,325.1245,324.4741,324.6294,1968.0
2024-11-15 15:30:00,333.92,334.22,333.71,333.97,5500.0,324.1634,324.4546,323.9595,324.2119,5500.0
2024-11-15 15:35:00,333.9,334.26,333.88,334.26,2274.0,324.144,324.4935,324.1246,324.4935,2274.0
2024-11-15 15:40:00,334.25,334.38,334.06,334.06,3107.0,324.4838,324.61,324.2993,324.2993,3107.0
2024-11-15 15:45:00,334.32,334.85,334.27,334.81,9038.0,324.5517,325.0662,324.5032,325.0274,9038.0
2024-11-15 15:50:00,334.72,334.99,334.18,334.99,8110.0,324.94,325.2021,324.4158,325.2021,8110.0
2024-11-15 15:55:00,334.92,335.5,334.51,335.07,33799.0,325.1342,325.6972,324.7362,325.2798,33799.0
2024-11-18 09:30:00,333.82,335.02,331.95,335.02,6654.0,324.0663,325.2313,322.251,325.2313,6654.0
2024-11-18 09:35:00,334.94,336.27,334.94,336.27,1000.0,325.1536,326.4447,325.1536,326.4447,1000.0
2024-11-18 09:40:00,335.62,337.08,335.46,336.54,1253.0,325.8137,327.2311,325.6584,326.7069,1253.0
2024-11-18 09:45:00,335.99,336.95,335.83,336.18,3405.0,326.1729,327.1049,326.0176,326.3574,3405.0
2024-11-18 09:50:00,335.18,335.84,334.72,334.72,1300.0,325.3866,326.0273,324.94,324.94,1300.0
2024-11-18 09:55:00,334.45,334.94,333.25,333.56,1316.0,324.6779,325.1536,323.513,323.8139,1316.0
2024-11-18 10:00:00,333.56,335.31,333.56,334.67,17939.0,323.8139,325.5128,323.8139,324.8915,17939.0
2024-11-18 10:05:00,335.28,335.86,334.9,335.73,2923.0,325.4837,326.0467,325.1148,325.9205,2923.0
2024-11-18 10:10:00,335.74,336.23,335.7,336.04,10605.0,325.9302,326.4059,325.8914,326.2215,10605.0
2024-11-18 10:15:00,335.84,336.24,335.46,335.57,7777.0,326.0273,326.4156,325.6584,325.7652,7777.0
2024-11-18 10:20:00,335.6,335.6,334.42,334.42,1100.0,325.7943,325.7943,324.6488,324.6488,1100.0
2024-11-18 10:25:00,334.42,334.94,333.94,333.94,1464.0,324.6488,325.1536,324.1828,324.1828,1464.0
2024-11-18 10:30:00,334.34,334.84,333.76,334.49,7358.0,324.5711,325.0565,324.0081,324.7168,7358.0
2024-11-18 10:35:00,334.92,335.22,334.6,334.91,2877.0,325.1342,325.4254,324.8235,325.1245,2877.0
2024-11-18 10:40:00,334.91,334.92,334.57,334.69,2643.0,325.1245,325.1342,324.7944,324.9109,2643.0
2024-11-18 10:45:00,334.74,334.99,334.73,334.75,1100.0,324.9594,325.2021,324.9497,324.9692,1100.0
2024-11-18 10:50:00,334.74,334.74,334.44,334.55,844.0,324.9594,324.9594,324.6682,324.775,844.0
2024-11-18 10:55:00,334.26,334.53,334.23,334.53,1703.0,324.4935,324.7556,324.4644,324.7556,1703.0
2024-11-18 11:00:00,334.53,334.85,334.53,334.83,1100.0,324.7556,325.0662,324.7556,325.0468,1100.0
2024-11-18 11:05:00,334.84,335.27,334.83,335.27,1413.0,325.0565,325.474,325.0468,325.474,1413.0
2024-11-18 11:10:00,335.25,336.21,335.24,335.64,4841.0,325.4545,326.3865,325.4448,325.8332,4841.0
2024-11-18 11:15:00,335.66,336.5,335.66,336.41,1653.0,325.8526,326.668,325.8526,326.5807,1653.0
2024-11-18 11:20:00,336.16,336.37,335.88,336.28,5245.0,326.338,326.5418,326.0661,326.4545,5245.0
2024-11-18 11:25:00,336.37,336.41,336.36,336.41,417.0,326.5418,326.5807,326.5321,326.5807,417.0
2024-11-18 11:30:00,336.48,336.91,336.4,336.55,1249.0,326.6486,327.066,326.5709,326.7166,1249.0
2024-11-18 11:35:00,336.49,336.49,336.49,336.49,302.0,326.6583,326.6583,326.6583,326.6583,302.0
2024-11-18 11:40:00,336.49,336.5,336.46,336.49,682.0,326.6583,326.668,326.6292,326.6583,682.0
2024-11-18 11:45:00,336.44,337.29,336.44,337.25,2923.0,326.6098,327.4349,326.6098,327.3961,2923.0
2024-11-18 11:50:00,337.15,337.52,336.91,337.23,666.0,327.299,327.6582,327.066,327.3767,666.0
2024-11-18 11:55:00,337.25,337.5,337.24,337.25,300.0,327.3961,327.6388,327.3864,327.3961,300.0
2024-11-18 12:00:00,337.25,337.55,337.25,337.55,1200.0,327.3961,327.6873,327.3961,327.6873,1200.0
2024-11-18 12:05:00,337.46,337.68,337.15,337.47,1014.0,327.6,327.8135,327.299,327.6097,1014.0
2024-11-18 12:10:00,337.49,337.5,337.46,337.49,1670.0,327.6291,327.6388,327.6,327.6291,1670.0
2024-11-18 12:15:00,337.46,337.46,337.46,337.46,504.0,327.6,327.6,327.6,327.6,504.0
2024-11-18 12:20:00,337.46,337.72,337.39,337.63,4909.0,327.6,327.8524,327.532,327.765,4909.0
2024-11-18 12:25:00,337.85,338.17,337.62,338.17,1850.0,327.9786,328.2892,327.7553,328.2892,1850.0
2024-11-18 12:30:00,337.93,337.93,337.65,337.86,3966.0,328.0562,328.0562,327.7844,327.9883,3966.0
2024-11-18 12:35:00,337.76,337.76,337.64,337.65,200.0,327.8912,327.8912,327.7747,327.7844,200.0
2024-11-18 12:40:00,337.72,337.9,337.63,337.66,1002.0,327.8524,328.0271,327.765,327.7941,1002.0
2024-11-18 12:45:00,337.42,337.55,337.21,337.55,3267.0,327.5611,327.6873,327.3573,327.6873,3267.0
2024-11-18 12:50:00,337.46,337.63,337.46,337.62,986.0,327.6,327.765,327.6,327.7553,986.0
2024-11-18 12:55:00,337.49,337.49,337.28,337.28,200.0,327.6291,327.6291,327.4252,327.4252,200.0
2024-11-18 13:00:00,337.24,337.36,336.96,336.96,1431.0,327.3864,327.5029,327.1146,327.1146,1431.0
2024-11-18 13:05:00,337.04,337.04,336.83,336.88,1184.0,327.1922,327.1922,326.9884,327.0369,1184.0
2024-11-18 13:10:00,336.67,336.94,336.35,336.36,648.0,326.8331,327.0952,326.5224,326.5321,648.0
2024-11-18 13:15:00,336.92,336.92,336.29,336.32,894.0,327.0758,327.0758,326.4642,326.4933,894.0
2024-11-18 13:20:00,336.31,336.49,336.14,336.24,1754.0,326.4836,326.6583,326.3185,326.4156,1754.0
2024-11-18 13:25:00,336.23,336.98,336.18,336.98,4277.0,326.4059,327.134,326.3574,327.134,4277.0
2024-11-18 13:30:00,336.97,336.97,336.88,336.88,1264.0,327.1243,327.1243,327.0369,327.0369,1264.0
2024-11-18 13:35:00,336.89,336.99,336.6,336.79,1040.0,327.0466,327.1437,326.7651,326.9496,1040.0
2024-11-18 13:40:00,336.66,337.07,336.66,336.73,2200.0,326.8234,327.2214,326.8234,326.8913,2200.0
2024-11-18 13:45:00,336.79,337.09,336.3,336.37,1882.0,326.9496,327.2408,326.4739,326.5418,1882.0
2024-11-18 13:50:00,336.39,336.4,335.76,335.76,1733.0,326.5612,326.5709,325.9496,325.9496,1733.0
2024-11-18 13:55:00,335.71,336.13,335.71,335.71,3149.0,325.9011,326.3088,325.9011,325.9011,3149.0
2024-11-18 14:00:00,335.92,336.15,335.92,336.03,2302.0,326.105,326.3283,326.105,326.2118,2302.0
2024-11-18 14:05:00,335.83,336.36,335.82,336.36,1675.0,326.0176,326.5321,326.0079,326.5321,1675.0
2024-11-18 14:10:00,336.38,336.6,336.38,336.39,1200.0,326.5515,326.7651,326.5515,326.5612,1200.0
2024-11-18 14:15:00,336.34,336.61,336.12,336.13,1850.0,326.5127,326.7748,326.2991,326.3088,1850.0
2024-11-18 14:20:00,336.1,336.61,336.1,336.47,2148.0,326.2797,326.7748,326.2797,326.6389,2148.0
2024-11-18 14:25:00,336.47,336.76,336.08,336.76,381.0,326.6389,326.9204,326.2603,326.9204,381.0
2024-11-18 14:30:00,336.55,336.78,336.48,336.75,1082.0,326.7166,326.9398,326.6486,326.9107,1082.0
2024-11-18 14:35:00,336.48,336.48,335.79,336.15,700.0,326.6486,326.6486,325.9788,326.3283,700.0
2024-11-18 14:40:00,336.01,336.65,336.01,336.38,2954.0,326.1923,326.8136,326.1923,326.5515,2954.0
2024-11-18 14:45:00,336.5,336.5,336.48,336.48,200.0,326.668,326.668,326.6486,326.6486,200.0
2024-11-18 14:50:00,336.53,337.08,336.43,336.94,4955.0,326.6971,327.2311,326.6001,327.0952,4955.0
2024-11-18 14:55:00,337.04,337.24,336.89,337.15,5228.0,327.1922,327.3864,327.0466,327.299,5228.0
2024-11-18 15:00:00,337.08,337.26,336.53,336.53,4933.0,327.2311,327.4058,326.6971,326.6971,4933.0
2024-11-18 15:05:00,336.03,336.51,335.8,336.13,4180.0,326.2118,326.6777,325.9885,326.3088,4180.0
2024-11-18 15:10:00,336.26,336.89,336.26,336.67,2009.0,326.435,327.0466,326.435,326.8331,2009.0
2024-11-18 15:15:00,336.58,336.7,336.49,336.5,2467.0,326.7457,326.8622,326.6583,326.668,2467.0
2024-11-18 15:20:00,336.38,336.44,336.05,336.2,5055.0,326.5515,326.6098,326.2312,326.3768,5055.0
2024-11-18 15:25:00,336.31,336.45,336.13,336.13,1712.0,326.4836,326.6195,326.3088,326.3088,1712.0
2024-11-18 15:30:00,336.3,336.57,336.14,336.49,6180.0,326.4739,326.736,326.3185,326.6583,6180.0
2024-11-18 15:35:00,336.53,336.82,336.52,336.7,3800.0,326.6971,326.9787,326.6874,326.8622,3800.0
2024-11-18 15:40:00,336.7,336.75,336.61,336.61,800.0,326.8622,326.9107,326.7748,326.7748,800.0
2024-11-18 15:45:00,336.72,336.77,336.56,336.72,5413.0,326.8816,326.9301,326.7263,326.8816,5413.0
2024-11-18 15:50:00,336.52,337.21,336.46,337.21,7154.0,326.6874,327.3573,326.6292,327.3573,7154.0
2024-11-18 15:55:00,337.22,337.66,336.76,337.48,39806.0,327.367,327.7941,326.9204,327.6194,39806.0
2024-11-19 09:30:00,338.16,338.16,336.23,336.56,5837.0,328.2795,328.2795,326.4059,326.7263,5837.0
2024-11-19 09:35:00,335.85,336.04,335.32,335.32,1100.0,326.037,326.2215,325.5225,325.5225,1100.0
2024-11-19 09:40:00,335.58,336.19,335.13,336.19,2679.0,325.7749,326.3671,325.3381,326.3671,2679.0
2024-11-19 09:45:00,335.99,336.4,334.8,334.88,1743.0,326.1729,326.5709,325.0177,325.0954,1743.0
2024-11-19 09:50:00,335.44,336.25,334.8,336.1,2008.0,325.639,326.4253,325.0177,326.2797,2008.0
2024-11-19 09:55:00,335.94,336.2,335.75,336.2,1400.0,326.1244,326.3768,325.9399,326.3768,1400.0
2024-11-19 10:00:00,335.67,336.31,335.39,335.94,3200.0,325.8623,326.4836,325.5905,326.1244,3200.0
2024-11-19 10:05:00,336.04,336.34,335.67,335.67,1371.0,326.2215,326.5127,325.8623,325.8623,1371.0
2024-11-19 10:10:00,335.92,336.34,335.43,336.04,1806.0,326.105,326.5127,325.6293,326.2215,1806.0
2024-11-19 10:15:00,336.08,336.3,335.88,335.96,1642.0,326.2603,326.4739,326.0661,326.1438,1642.0
2024-11-19 10:20:00,336.3,336.35,336.29,336.29,747.0,326.4739,326.5224,326.4642,326.4642,747.0
2024-11-19 10:25:00,335.87,336.06,335.87,335.94,600.0,326.0564,326.2409,326.0564,326.1244,600.0
2024-11-19 10:30:00,335.92,336.31,335.63,335.63,2620.0,326.105,326.4836,325.8234,325.8234,2620.0
2024-11-19 10:35:00,336.0,336.31,335.81,336.07,3614.0,326.1826,326.4836,325.9982,326.2506,3614.0
2024-11-19 10:40:00,336.09,336.44,336.0,336.38,1500.0,326.27,326.6098,326.1826,326.5515,1500.0
2024-11-19 10:45:00,336.35,336.35,335.99,336.1,900.0,326.5224,326.5224,326.1729,326.2797,900.0
2024-11-19 10:50:00,336.31,336.38,336.12,336.13,1885.0,326.4836,326.5515,326.2991,326.3088,1885.0
2024-11-19 10:55:00,336.26,336.39,336.21,336.32,2159.0,326.435,326.5612,326.3865,326.4933,2159.0
2024-11-19 11:00:00,336.32,337.38,336.32,337.32,3128.0,326.4933,327.5223,326.4933,327.4641,3128.0
2024-11-19 11:05:00,337.49,337.49,336.69,336.95,2202.0,327.6291,327.6291,326.8525,327.1049,2202.0
2024-11-19 11:10:00,336.69,336.81,336.65,336.65,300.0,326.8525,326.969,326.8136,326.8136,300.0
2024-11-19 11:15:00,336.71,337.0,336.69,336.72,840.0,326.8719,327.1534,326.8525,326.8816,840.0
2024-11-19 11:20:00,336.53,338.57,336.53,337.96,12943.0,326.6971,328.6775,326.6971,328.0854,12943.0
2024-11-19 11:25:00,337.62,337.62,337.41,337.41,880.0,327.7553,327.7553,327.5514,327.5514,880.0
2024-11-19 11:30:00,336.86,337.13,336.81,336.81,600.0,327.0175,327.2796,326.969,326.969,600.0
2024-11-19 11:35:00,337.03,337.26,336.62,336.74,1603.0,327.1825,327.4058,326.7845,326.901,1603.0
2024-11-19 11:40:00,336.73,336.93,336.72,336.78,712.0,326.8913,327.0855,326.8816,326.9398,712.0
2024-11-19 11:45:00,336.48,337.32,336.48,337.32,3061.0,326.6486,327.4641,326.6486,327.4641,3061.0
2024-11-19 11:50:00,337.06,337.56,336.81,337.56,1500.0,327.2117,327.6971,326.969,327.6971,1500.0
2024-11-19 11:55:00,337.56,337.56,337.56,337.56,0.0,327.6971,327.6971,327.6971,327.6971,0.0
2024-11-19 12:00:00,337.46,337.5,337.34,337.36,700.0,327.6,327.6388,327.4835,327.5029,700.0
2024-11-19 12:05:00,337.4,337.66,337.37,337.62,2104.0,327.5417,327.7941,327.5126,327.7553,2104.0
2024-11-19 12:10:00,337.62,337.62,337.42,337.42,546.0,327.7553,327.7553,327.5611,327.5611,546.0
2024-11-19 12:15:00,337.47,337.58,337.39,337.57,500.0,327.6097,327.7165,327.532,327.7068,500.0
2024-11-19 12:20:00,337.44,338.11,337.42,337.98,2416.0,327.5806,328.231,327.5611,328.1048,2416.0
2024-11-19 12:25:00,337.88,337.88,337.51,337.51,700.0,328.0077,328.0077,327.6485,327.6485,700.0
2024-11-19 12:30:00,337.53,337.83,337.53,337.82,630.0,327.6679,327.9592,327.6679,327.9495,630.0
2024-11-19 12:35:00,337.73,337.77,337.0,337.25,2087.0,327.8621,327.9009,327.1534,327.3961,2087.0
2024-11-19 12:40:00,337.1,337.77,337.1,337.13,7847.0,327.2505,327.9009,327.2505,327.2796,7847.0
2024-11-19 12:45:00,337.0,337.25,336.91,336.91,2300.0,327.1534,327.3961,327.066,327.066,2300.0
2024-11-19 12:50:00,336.85,337.34,336.85,337.34,1990.0,327.0078,327.4835,327.0078,327.4835,1990.0
2024-11-19 12:55:00,337.39,337.39,336.92,337.07,1100.0,327.532,327.532,327.0758,327.2214,1100.0
2024-11-19 13:00:00,337.0,337.05,336.65,336.65,1901.0,327.1534,327.202,326.8136,326.8136,1901.0
2024-11-19 13:05:00,336.41,337.05,336.27,336.71,5619.0,326.5807,327.202,326.4447,326.8719,5619.0
2024-11-19 13:10:00,336.78,336.84,336.46,336.46,984.0,326.9398,326.9981,326.6292,326.6292,984.0
2024-11-19 13:15:00,336.77,336.9,336.55,336.6,762.0,326.9301,327.0563,326.7166,326.7651,762.0
2024-11-19 13:20:00,336.5,336.55,336.28,336.39,800.0,326.668,326.7166,326.4545,326.5612,800.0
2024-11-19 13:25:00,336.39,336.52,336.29,336.46,1800.0,326.5612,326.6874,326.4642,326.6292,1800.0
2024-11-19 13:30:00,336.38,336.39,336.08,336.08,400.0,326.5515,326.5612,326.2603,326.2603,400.0
2024-11-19 13:35:00,336.21,336.64,336.1,336.6,3767.0,326.3865,326.8039,326.2797,326.7651,3767.0
2024-11-19 13:40:00,336.45,336.45,336.45,336.45,100.0,326.6195,326.6195,326.6195,326.6195,100.0
2024-11-19 13:45:00,336.54,337.11,336.53,336.93,4142.0,326.7069,327.2602,326.6971,327.0855,4142.0
2024-11-19 13:50:00,336.81,336.9,336.57,336.9,530.0,326.969,327.0563,326.736,327.0563,530.0
2024-11-19 13:55:00,336.62,336.96,336.62,336.96,800.0,326.7845,327.1146,326.7845,327.1146,800.0
2024-11-19 14:00:00,336.72,336.93,336.57,336.72,1700.0,326.8816,327.0855,326.736,326.8816,1700.0
2024-11-19 14:05:00,336.9,337.71,336.72,337.61,14460.0,327.0563,327.8427,326.8816,327.7456,14460.0
2024-11-19 14:10:00,337.51,337.64,337.5,337.5,2667.0,327.6485,327.7747,327.6388,327.6388,2667.0
2024-11-19 14:15:00,337.1,337.36,336.92,337.05,4505.0,327.2505,327.5029,327.0758,327.202,4505.0
2024-11-19 14:20:00,337.1,337.1,336.88,337.0,1799.0,327.2505,327.2505,327.0369,327.1534,1799.0
2024-11-19 14:25:00,336.86,336.9,336.13,336.13,8215.0,327.0175,327.0563,326.3088,326.3088,8215.0
2024-11-19 14:30:00,335.86,335.89,335.86,335.87,500.0,326.0467,326.0758,326.0467,326.0564,500.0
2024-11-19 14:35:00,335.87,335.87,335.54,335.87,2308.0,326.0564,326.0564,325.7361,326.0564,2308.0
2024-11-19 14:40:00,335.57,336.05,335.57,336.0,3500.0,325.7652,326.2312,325.7652,326.1826,3500.0
2024-11-19 14:45:00,335.92,336.2,335.91,336.04,800.0,326.105,326.3768,326.0953,326.2215,800.0
2024-11-19 14:50:00,336.1,336.1,335.91,335.91,400.0,326.2797,326.2797,326.0953,326.0953,400.0
2024-11-19 14:55:00,336.05,336.05,335.95,336.05,628.0,326.2312,326.2312,326.1341,326.2312,628.0
2024-11-19 15:00:00,335.95,336.23,335.87,336.06,4224.0,326.1341,326.4059,326.0564,326.2409,4224.0
2024-11-19 15:05:00,335.89,335.96,335.89,335.95,1140.0,326.0758,326.1438,326.0758,326.1341,1140.0
2024-11-19 15:10:00,335.75,335.99,335.68,335.99,2603.0,325.9399,326.1729,325.872,326.1729,2603.0
2024-11-19 15:15:00,335.87,336.02,335.71,335.96,6486.0,326.0564,326.202,325.9011,326.1438,6486.0
2024-11-19 15:20:00,335.99,335.99,335.28,335.28,2003.0,326.1729,326.1729,325.4837,325.4837,2003.0
2024-11-19 15:25:00,335.31,335.41,334.96,335.4,7194.0,325.5128,325.6099,325.173,325.6002,7194.0
2024-11-19 15:30:00,335.32,335.32,334.75,335.16,12612.0,325.5225,325.5225,324.9692,325.3672,12612.0
2024-11-19 15:35:00,335.18,335.23,334.89,334.93,3351.0,325.3866,325.4351,325.1051,325.1439,3351.0
2024-11-19 15:40:00,334.86,335.23,334.58,335.04,11488.0,325.0759,325.4351,324.8041,325.2507,11488.0
2024-11-19 15:45:00,334.99,334.99,334.54,334.62,4447.0,325.2021,325.2021,324.7653,324.843,4447.0
2024-11-19 15:50:00,334.7,334.87,334.24,334.28,16593.0,324.9206,325.0857,324.4741,324.5129,16593.0
2024-11-19 15:55:00,334.47,334.65,333.72,334.5,76149.0,324.6973,324.8721,323.9693,324.7265,76149.0
2024-11-20 09:30:00,333.0,333.0,331.91,332.08,21073.0,323.2703,323.2703,322.2121,322.3772,21073.0
2024-11-20 09:35:00,331.54,331.54,329.86,329.86,2236.0,321.8529,321.8529,320.222,320.222,2236.0
2024-11-20 09:40:00,329.64,329.64,329.64,329.64,108.0,320.0085,320.0085,320.0085,320.0085,108.0
2024-11-20 09:45:00,329.13,330.67,329.13,330.42,3033.0,319.5134,321.0084,319.5134,320.7657,3033.0
2024-11-20 09:50:00,330.86,331.6,330.78,331.29,700.0,321.1928,321.9112,321.1152,321.6103,700.0
2024-11-20 09:55:00,331.85,332.34,331.69,332.34,700.0,322.1539,322.6296,321.9986,322.6296,700.0
2024-11-20 10:00:00,332.08,333.03,332.08,332.78,2700.0,322.3772,323.2994,322.3772,323.0567,2700.0
2024-11-20 10:05:00,332.97,333.55,332.77,332.79,2609.0,323.2412,323.8042,323.047,323.0664,2609.0
2024-11-20 10:10:00,332.55,332.95,332.55,332.87,500.0,322.8334,323.2218,322.8334,323.1441,500.0
2024-11-20 10:15:00,332.66,332.82,332.66,332.76,1478.0,322.9402,323.0955,322.9402,323.0373,1478.0
2024-11-20 10:20:00,332.61,333.46,332.61,333.46,2924.0,322.8917,323.7168,322.8917,323.7168,2924.0
2024-11-20 10:25:00,333.36,333.56,333.05,333.36,1500.0,323.6198,323.8139,323.3188,323.6198,1500.0
2024-11-20 10:30:00,333.49,333.72,333.45,333.45,1410.0,323.746,323.9693,323.7071,323.7071,1410.0
2024-11-20 10:35:00,332.88,333.78,332.88,333.78,1536.0,323.1538,324.0275,323.1538,324.0275,1536.0
2024-11-20 10:40:00,333.74,333.74,333.0,333.21,1693.0,323.9887,323.9887,323.2703,323.4742,1693.0
2024-11-20 10:45:00,332.86,332.86,332.37,332.37,944.0,323.1344,323.1344,322.6587,322.6587,944.0
2024-11-20 10:50:00,332.43,332.72,332.27,332.45,1300.0,322.7169,322.9985,322.5616,322.7364,1300.0
2024-11-20 10:55:00,332.37,332.37,331.95,332.11,1037.0,322.6587,322.6587,322.251,322.4063,1037.0
2024-11-20 11:00:00,332.08,332.47,331.78,331.78,1096.0,322.3772,322.7558,322.0859,322.0859,1096.0
2024-11-20 11:05:00,331.95,332.16,331.93,332.16,1200.0,322.251,322.4548,322.2316,322.4548,1200.0
2024-11-20 11:10:00,331.89,332.42,331.54,332.34,3894.0,322.1927,322.7072,321.8529,322.6296,3894.0
2024-11-20 11:15:00,332.29,332.46,332.01,332.07,1461.0,322.581,322.7461,322.3092,322.3675,1461.0
2024-11-20 11:20:00,332.41,332.63,332.2,332.63,1118.0,322.6975,322.9111,322.4937,322.9111,1118.0
2024-11-20 11:25:00,332.54,332.71,332.52,332.71,680.0,322.8237,322.9888,322.8043,322.9888,680.0
2024-11-20 11:30:00,332.43,332.46,332.03,332.03,1291.0,322.7169,322.7461,322.3286,322.3286,1291.0
2024-11-20 11:35:00,332.16,332.37,331.99,331.99,1692.0,322.4548,322.6587,322.2898,322.2898,1692.0
2024-11-20 11:40:00,331.99,332.06,331.99,332.06,310.0,322.2898,322.3578,322.2898,322.3578,310.0
2024-11-20 11:45:00,331.98,332.08,331.82,331.99,1665.0,322.2801,322.3772,322.1248,322.2898,1665.0
2024-11-20 11:50:00,331.96,332.4,331.95,332.4,1059.0,322.2607,322.6878,322.251,322.6878,1059.0
2024-11-20 11:55:00,331.92,332.1,331.78,331.83,1105.0,322.2218,322.3966,322.0859,322.1345,1105.0
2024-11-20 12:00:00,331.93,331.93,331.6,331.64,769.0,322.2316,322.2316,321.9112,321.95,769.0
2024-11-20 12:05:00,331.84,331.99,331.81,331.99,534.0,322.1442,322.2898,322.1151,322.2898,534.0
2024-11-20 12:10:00,332.32,332.32,331.76,331.76,800.0,322.6102,322.6102,322.0665,322.0665,800.0
2024-11-20 12:15:00,331.77,331.78,331.3,331.3,726.0,322.0762,322.0859,321.62,321.62,726.0
2024-11-20 12:20:00,331.55,331.57,331.52,331.56,500.0,321.8627,321.8821,321.8335,321.8724,500.0
2024-11-20 12:25:00,331.47,331.8,331.38,331.8,1934.0,321.785,322.1054,321.6976,322.1054,1934.0
2024-11-20 12:30:00,331.81,332.13,331.8,332.1,2100.0,322.1151,322.4257,322.1054,322.3966,2100.0
2024-11-20 12:35:00,332.16,332.16,332.09,332.09,339.0,322.4548,322.4548,322.3869,322.3869,339.0
2024-11-20 12:40:00,332.17,332.6,332.16,332.6,2458.0,322.4645,322.882,322.4548,322.882,2458.0
2024-11-20 12:45:00,332.66,332.79,332.5,332.79,2104.0,322.9402,323.0664,322.7849,323.0664,2104.0
2024-11-20 12:50:00,332.8,333.04,332.47,332.47,1469.0,323.0761,323.3091,322.7558,322.7558,1469.0
2024-11-20 12:55:00,332.41,332.7,332.41,332.69,774.0,322.6975,322.9791,322.6975,322.9693,774.0
2024-11-20 13:00:00,332.58,332.58,332.38,332.44,400.0,322.8626,322.8626,322.6684,322.7267,400.0
2024-11-20 13:05:00,332.17,332.48,331.98,331.98,3070.0,322.4645,322.7655,322.2801,322.2801,3070.0
2024-11-20 13:10:00,332.41,332.73,332.3,332.73,3507.0,322.6975,323.0082,322.5907,323.0082,3507.0
2024-11-20 13:15:00,332.63,332.82,332.59,332.59,1538.0,322.9111,323.0955,322.8723,322.8723,1538.0
2024-11-20 13:20:00,332.72,332.81,332.39,332.81,1149.0,322.9985,323.0858,322.6781,323.0858,1149.0
2024-11-20 13:25:00,332.62,332.62,332.61,332.61,400.0,322.9014,322.9014,322.8917,322.8917,400.0
2024-11-20 13:30:00,332.6,332.6,332.15,332.15,1614.0,322.882,322.882,322.4451,322.4451,1614.0
2024-11-20 13:35:00,332.31,332.33,332.0,332.3,5616.0,322.6005,322.6199,322.2995,322.5907,5616.0
2024-11-20 13:40:00,332.5,332.5,332.5,332.5,676.0,322.7849,322.7849,322.7849,322.7849,676.0
2024-11-20 13:45:00,332.22,332.5,332.22,332.49,707.0,322.5131,322.7849,322.5131,322.7752,707.0
2024-11-20 13:50:00,332.49,332.69,332.49,332.63,462.0,322.7752,322.9693,322.7752,322.9111,462.0
2024-11-20 13:55:00,332.66,332.66,332.61,332.61,1119.0,322.9402,322.9402,322.8917,322.8917,1119.0
2024-11-20 14:00:00,332.55,332.55,332.13,332.13,1644.0,322.8334,322.8334,322.4257,322.4257,1644.0
2024-11-20 14:05:00,332.14,332.14,331.99,332.01,5853.0,322.4354,322.4354,322.2898,322.3092,5853.0
2024-11-20 14:10:00,332.04,332.12,332.03,332.12,1969.0,322.3383,322.416,322.3286,322.416,1969.0
2024-11-20 14:15:00,332.04,332.11,331.95,332.05,1502.0,322.3383,322.4063,322.251,322.348,1502.0
2024-11-20 14:20:00,332.03,332.03,331.49,331.86,2097.0,322.3286,322.3286,321.8044,322.1636,2097.0
2024-11-20 14:25:00,331.89,331.89,331.73,331.75,340.0,322.1927,322.1927,322.0374,322.0568,340.0
2024-11-20 14:30:00,331.85,332.09,331.85,332.09,2762.0,322.1539,322.3869,322.1539,322.3869,2762.0
2024-11-20 14:35:00,332.11,332.14,331.96,332.04,6048.0,322.4063,322.4354,322.2607,322.3383,6048.0
2024-11-20 14:40:00,332.05,332.06,331.96,331.96,1567.0,322.348,322.3578,322.2607,322.2607,1567.0
2024-11-20 14:45:00,331.98,332.12,331.86,331.86,5409.0,322.2801,322.416,322.1636,322.1636,5409.0
2024-11-20 14:50:00,331.9,332.3,331.9,331.94,2755.0,322.2024,322.5907,322.2024,322.2413,2755.0
2024-11-20 14:55:00,331.94,332.2,331.94,332.05,1904.0,322.2413,322.4937,322.2413,322.348,1904.0
2024-11-20 15:00:00,331.97,332.18,331.9,332.11,1892.0,322.2704,322.4742,322.2024,322.4063,1892.0
2024-11-20 15:05:00,332.13,332.31,331.94,331.94,1047.0,322.4257,322.6005,322.2413,322.2413,1047.0
2024-11-20 15:10:00,331.93,332.44,331.81,332.44,3063.0,322.2316,322.7267,322.1151,322.7267,3063.0
2024-11-20 15:15:00,332.46,332.56,332.38,332.49,1993.0,322.7461,322.8431,322.6684,322.7752,1993.0
2024-11-20 15:20:00,332.34,332.36,332.15,332.36,1290.0,322.6296,322.649,322.4451,322.649,1290.0
2024-11-20 15:25:00,332.31,332.38,332.14,332.15,2124.0,322.6005,322.6684,322.4354,322.4451,2124.0
2024-11-20 15:30:00,332.24,332.48,332.05,332.4,4880.0,322.5325,322.7655,322.348,322.6878,4880.0
2024-11-20 15:35:00,332.63,332.67,332.48,332.49,1734.0,322.9111,322.9499,322.7655,322.7752,1734.0
2024-11-20 15:40:00,332.76,333.2,332.67,333.06,5564.0,323.0373,323.4644,322.9499,323.3285,5564.0
2024-11-20 15:45:00,333.07,333.69,333.07,333.61,10925.0,323.3382,323.9401,323.3382,323.8625,10925.0
2024-11-20 15:50:00,333.53,333.82,332.79,332.94,17221.0,323.7848,324.0663,323.0664,323.212,17221.0
2024-11-20 15:55:00,332.85,333.08,332.52,332.75,31903.0,323.1247,323.348,322.8043,323.0276,31903.0
2024-11-21 09:30:00,331.6,331.95,330.63,331.36,6317.0,321.9112,322.251,320.9695,321.6782,6317.0
2024-11-21 09:35:00,331.27,331.99,330.86,331.99,4676.0,321.5908,322.2898,321.1928,322.2898,4676.0
2024-11-21 09:40:00,331.65,332.49,331.65,332.49,1009.0,321.9597,322.7752,321.9597,322.7752,1009.0
2024-11-21 09:45:00,332.41,333.58,332.41,333.34,3700.0,322.6975,323.8333,322.6975,323.6004,3700.0
2024-11-21 09:50:00,333.34,333.83,333.08,333.08,2262.0,323.6004,324.076,323.348,323.348,2262.0
2024-11-21 09:55:00,333.23,333.33,332.97,333.33,1290.0,323.4936,323.5906,323.2412,323.5906,1290.0
2024-11-21 10:00:00,333.44,333.85,332.86,333.04,2579.0,323.6974,324.0955,323.1344,323.3091,2579.0
2024-11-21 10:05:00,333.1,333.98,332.66,333.48,3043.0,323.3674,324.2217,322.9402,323.7363,3043.0
2024-11-21 10:10:00,333.23,334.07,333.22,334.06,300.0,323.4936,324.309,323.4839,324.2993,300.0
2024-11-21 10:15:00,334.06,334.06,334.06,334.06,0.0,324.2993,324.2993,324.2993,324.2993,0.0
2024-11-21 10:20:00,333.57,334.67,333.57,334.09,2156.0,323.8236,324.8915,323.8236,324.3284,2156.0
2024-11-21 10:25:00,334.19,334.73,334.19,334.73,300.0,324.4255,324.9497,324.4255,324.9497,300.0
2024-11-21 10:30:00,334.63,334.63,334.31,334.54,400.0,324.8527,324.8527,324.542,324.7653,400.0
2024-11-21 10:35:00,334.47,335.08,334.34,335.04,5276.0,324.6973,325.2895,324.5711,325.2507,5276.0
2024-11-21 10:40:00,335.07,335.23,334.77,334.9,4361.0,325.2798,325.4351,324.9886,325.1148,4361.0
2024-11-21 10:45:00,334.62,335.24,334.62,335.23,1170.0,324.843,325.4448,324.843,325.4351,1170.0
2024-11-21 10:50:00,335.15,335.55,335.14,335.49,800.0,325.3575,325.7458,325.3478,325.6875,800.0
2024-11-21 10:55:00,335.41,335.43,335.15,335.16,2174.0,325.6099,325.6293,325.3575,325.3672,2174.0
2024-11-21 11:00:00,335.31,335.52,335.21,335.35,1384.0,325.5128,325.7167,325.4157,325.5516,1384.0
2024-11-21 11:05:00,335.29,335.83,335.29,335.83,500.0,325.4934,326.0176,325.4934,326.0176,500.0
2024-11-21 11:10:00,335.87,336.17,335.87,336.16,200.0,326.0564,326.3477,326.0564,326.338,200.0
2024-11-21 11:15:00,336.23,336.51,336.22,336.38,627.0,326.4059,326.6777,326.3962,326.5515,627.0
2024-11-21 11:20:00,335.96,336.04,335.67,335.7,6739.0,326.1438,326.2215,325.8623,325.8914,6739.0
2024-11-21 11:25:00,335.59,335.91,335.54,335.82,4762.0,325.7846,326.0953,325.7361,326.0079,4762.0
2024-11-21 11:30:00,335.88,336.21,335.75,336.15,2300.0,326.0661,326.3865,325.9399,326.3283,2300.0
2024-11-21 11:35:00,336.15,336.15,336.15,336.15,0.0,326.3283,326.3283,326.3283,326.3283,0.0
2024-11-21 11:40:00,336.43,336.57,336.43,336.57,341.0,326.6001,326.736,326.6001,326.736,341.0
2024-11-21 11:45:00,336.31,337.07,336.28,337.07,5313.0,326.4836,327.2214,326.4545,327.2214,5313.0
2024-11-21 11:50:00,337.15,337.37,337.13,337.36,978.0,327.299,327.5126,327.2796,327.5029,978.0
2024-11-21 11:55:00,337.57,337.69,337.38,337.63,2977.0,327.7068,327.8233,327.5223,327.765,2977.0
2024-11-21 12:00:00,337.55,337.55,337.37,337.37,1555.0,327.6873,327.6873,327.5126,327.5126,1555.0
2024-11-21 12:05:00,337.42,337.5,337.23,337.43,2587.0,327.5611,327.6388,327.3767,327.5709,2587.0
2024-11-21 12:10:00,337.59,337.88,337.59,337.73,3354.0,327.7262,328.0077,327.7262,327.8621,3354.0
2024-11-21 12:15:00,337.59,337.74,337.05,337.42,3390.0,327.7262,327.8718,327.202,327.5611,3390.0
2024-11-21 12:20:00,337.59,337.62,337.57,337.62,300.0,327.7262,327.7553,327.7068,327.7553,300.0
2024-11-21 12:25:00,337.71,338.1,337.7,338.1,2098.0,327.8427,328.2213,327.833,328.2213,2098.0
2024-11-21 12:30:00,338.22,338.43,338.19,338.37,1925.0,328.3378,328.5416,328.3086,328.4834,1925.0
2024-11-21 12:35:00,338.38,338.39,338.13,338.13,1008.0,328.4931,328.5028,328.2504,328.2504,1008.0
2024-11-21 12:40:00,338.45,338.46,338.05,338.13,2379.0,328.561,328.5708,328.1727,328.2504,2379.0
2024-11-21 12:45:00,338.25,338.68,338.24,338.68,2800.0,328.3669,328.7843,328.3572,328.7843,2800.0
2024-11-21 12:50:00,338.54,338.92,338.54,338.89,2100.0,328.6484,329.0173,328.6484,328.9882,2100.0
2024-11-21 12:55:00,338.82,339.06,338.82,339.01,1362.0,328.9202,329.1532,328.9202,329.1047,1362.0
2024-11-21 13:00:00,338.95,338.95,338.54,338.57,2706.0,329.0464,329.0464,328.6484,328.6775,2706.0
2024-11-21 13:05:00,338.57,338.85,338.53,338.85,712.0,328.6775,328.9494,328.6387,328.9494,712.0
2024-11-21 13:10:00,338.59,338.69,338.58,338.6,862.0,328.697,328.794,328.6873,328.7067,862.0
2024-11-21 13:15:00,338.6,338.69,338.59,338.62,700.0,328.7067,328.794,328.697,328.7261,700.0
2024-11-21 13:20:00,338.75,338.84,338.63,338.63,1137.0,328.8523,328.9397,328.7358,328.7358,1137.0
2024-11-21 13:25:00,338.99,339.0,338.81,338.81,1565.0,329.0853,329.095,328.9105,328.9105,1565.0
2024-11-21 13:30:00,338.76,338.81,338.71,338.71,647.0,328.862,328.9105,328.8135,328.8135,647.0
2024-11-21 13:35:00,339.04,339.04,338.52,338.53,761.0,329.1338,329.1338,328.629,328.6387,761.0
2024-11-21 13:40:00,338.54,338.54,338.26,338.27,824.0,328.6484,328.6484,328.3766,328.3863,824.0
2024-11-21 13:45:00,338.28,338.29,337.95,337.95,403.0,328.396,328.4057,328.0757,328.0757,403.0
2024-11-21 13:50:00,338.07,338.46,338.06,338.35,2330.0,328.1922,328.5708,328.1824,328.464,2330.0
2024-11-21 13:55:00,338.37,338.37,338.36,338.37,903.0,328.4834,328.4834,328.4737,328.4834,903.0
2024-11-21 14:00:00,338.16,338.35,338.16,338.35,200.0,328.2795,328.464,328.2795,328.464,200.0
2024-11-21 14:05:00,338.35,338.35,338.35,338.35,0.0,328.464,328.464,328.464,328.464,0.0
2024-11-21 14:10:00,338.25,338.39,338.24,338.28,1800.0,328.3669,328.5028,328.3572,328.396,1800.0
2024-11-21 14:15:00,338.39,338.4,338.27,338.35,10368.0,328.5028,328.5125,328.3863,328.464,10368.0
2024-11-21 14:20:00,338.18,338.32,338.14,338.31,909.0,328.2989,328.4348,328.2601,328.4251,909.0
2024-11-21 14:25:00,338.53,338.82,338.53,338.67,627.0,328.6387,328.9202,328.6387,328.7746,627.0
2024-11-21 14:30:00,338.61,338.64,338.05,338.05,1819.0,328.7164,328.7455,328.1727,328.1727,1819.0
2024-11-21 14:35:00,338.09,338.24,337.92,337.99,2002.0,328.2116,328.3572,328.0465,328.1145,2002.0
2024-11-21 14:40:00,337.99,338.07,337.85,337.9,5480.0,328.1145,328.1922,327.9786,328.0271,5480.0
2024-11-21 14:45:00,337.91,338.18,337.88,337.89,5226.0,328.0368,328.2989,328.0077,328.0174,5226.0
2024-11-21 14:50:00,337.59,337.6,337.51,337.51,590.0,327.7262,327.7359,327.6485,327.6485,590.0
2024-11-21 14:55:00,337.5,337.54,337.36,337.38,1725.0,327.6388,327.6776,327.5029,327.5223,1725.0
2024-11-21 15:00:00,337.38,337.43,337.16,337.31,2746.0,327.5223,327.5709,327.3087,327.4544,2746.0
2024-11-21 15:05:00,337.13,337.72,337.06,337.61,3025.0,327.2796,327.8524,327.2117,327.7456,3025.0
2024-11-21 15:10:00,337.81,337.81,337.29,337.29,5113.0,327.9397,327.9397,327.4349,327.4349,5113.0
2024-11-21 15:15:00,337.53,337.68,337.3,337.49,2223.0,327.6679,327.8135,327.4447,327.6291,2223.0
2024-11-21 15:20:00,337.52,337.52,337.35,337.51,2500.0,327.6582,327.6582,327.4932,327.6485,2500.0
2024-11-21 15:25:00,337.35,337.57,337.35,337.43,2271.0,327.4932,327.7068,327.4932,327.5709,2271.0
2024-11-21 15:30:00,337.47,337.7,337.46,337.56,2348.0,327.6097,327.833,327.6,327.6971,2348.0
2024-11-21 15:35:00,337.65,337.77,336.97,337.23,6145.0,327.7844,327.9009,327.1243,327.3767,6145.0
2024-11-21 15:40:00,337.37,337.5,337.19,337.19,1758.0,327.5126,327.6388,327.3379,327.3379,1758.0
2024-11-21 15:45:00,337.25,337.69,337.06,337.42,2979.0,327.3961,327.8233,327.2117,327.5611,2979.0
2024-11-21 15:50:00,337.44,337.44,336.8,336.8,5776.0,327.5806,327.5806,326.9593,326.9593,5776.0
2024-11-21 15:55:00,336.94,336.99,335.83,335.85,30966.0,327.0952,327.1437,326.0176,326.037,30966.0
2024-11-22 09:30:00,338.21,338.21,337.05,337.24,7044.0,328.3281,328.3281,327.202,327.3864,7044.0
2024-11-22 09:35:00,336.84,338.36,336.83,337.78,2212.0,326.9981,328.4737,326.9884,327.9106,2212.0
2024-11-22 09:40:00,337.78,338.04,337.72,338.04,1801.0,327.9106,328.163,327.8524,328.163,1801.0
2024-11-22 09:45:00,338.27,338.46,337.47,338.45,6346.0,328.3863,328.5708,327.6097,328.561,6346.0
2024-11-22 09:50:00,338.61,338.72,338.37,338.43,5309.0,328.7164,328.8232,328.4834,328.5416,5309.0
2024-11-22 09:55:00,338.07,338.21,336.66,337.13,9476.0,328.1922,328.3281,326.8234,327.2796,9476.0
2024-11-22 10:00:00,336.82,338.28,336.68,337.19,7042.0,326.9787,328.396,326.8428,327.3379,7042.0
2024-11-22 10:05:00,337.11,337.71,336.86,337.13,4771.0,327.2602,327.8427,327.0175,327.2796,4771.0
2024-11-22 10:10:00,337.11,337.71,337.0,337.71,3773.0,327.2602,327.8427,327.1534,327.8427,3773.0
2024-11-22 10:15:00,337.41,337.75,337.36,337.75,1706.0,327.5514,327.8815,327.5029,327.8815,1706.0
2024-11-22 10:20:00,337.58,337.58,336.88,337.02,2508.0,327.7165,327.7165,327.0369,327.1728,2508.0
2024-11-22 10:25:00,337.02,337.33,336.75,336.85,1231.0,327.1728,327.4738,326.9107,327.0078,1231.0
2024-11-22 10:30:00,336.75,337.15,336.75,336.94,1100.0,326.9107,327.299,326.9107,327.0952,1100.0
2024-11-22 10:35:00,336.94,337.05,336.59,337.04,1853.0,327.0952,327.202,326.7554,327.1922,1853.0
2024-11-22 10:40:00,337.04,337.04,336.97,336.98,500.0,327.1922,327.1922,327.1243,327.134,500.0
2024-11-22 10:45:00,337.26,337.76,337.05,337.06,1920.0,327.4058,327.8912,327.202,327.2117,1920.0
2024-11-22 10:50:00,337.05,337.06,336.95,336.95,700.0,327.202,327.2117,327.1049,327.1049,700.0
2024-11-22 10:55:00,336.76,337.17,336.69,337.17,881.0,326.9204,327.3184,326.8525,327.3184,881.0
2024-11-22 11:00:00,337.18,337.24,336.67,336.95,2372.0,327.3282,327.3864,326.8331,327.1049,2372.0
2024-11-22 11:05:00,337.0,337.0,336.53,336.53,720.0,327.1534,327.1534,326.6971,326.6971,720.0
2024-11-22 11:10:00,336.7,336.93,336.5,336.93,4356.0,326.8622,327.0855,326.668,327.0855,4356.0
2024-11-22 11:15:00,336.99,336.99,336.62,336.63,1217.0,327.1437,327.1437,326.7845,326.7942,1217.0
2024-11-22 11:20:00,336.39,336.72,336.39,336.68,700.0,326.5612,326.8816,326.5612,326.8428,700.0
2024-11-22 11:25:00,336.42,336.7,336.28,336.54,800.0,326.5904,326.8622,326.4545,326.7069,800.0
2024-11-22 11:30:00,336.53,337.1,336.53,336.54,1861.0,326.6971,327.2505,326.6971,326.7069,1861.0
2024-11-22 11:35:00,336.62,336.88,336.4,336.66,2872.0,326.7845,327.0369,326.5709,326.8234,2872.0
2024-11-22 11:40:00,336.73,336.73,336.18,336.44,1375.0,326.8913,326.8913,326.3574,326.6098,1375.0
2024-11-22 11:45:00,336.25,336.27,336.25,336.27,484.0,326.4253,326.4447,326.4253,326.4447,484.0
2024-11-22 11:50:00,336.25,336.26,336.03,336.25,900.0,326.4253,326.435,326.2118,326.4253,900.0
2024-11-22 11:55:00,336.08,336.27,335.92,336.15,1244.0,326.2603,326.4447,326.105,326.3283,1244.0
2024-11-22 12:00:00,336.25,336.58,336.24,336.58,600.0,326.4253,326.7457,326.4156,326.7457,600.0
2024-11-22 12:05:00,336.47,336.76,336.47,336.6,1480.0,326.6389,326.9204,326.6389,326.7651,1480.0
2024-11-22 12:10:00,336.74,336.91,336.67,336.68,1644.0,326.901,327.066,326.8331,326.8428,1644.0
2024-11-22 12:15:00,336.8,337.09,336.79,337.09,900.0,326.9593,327.2408,326.9496,327.2408,900.0
2024-11-22 12:20:00,337.11,337.58,336.88,337.0,2930.0,327.2602,327.7165,327.0369,327.1534,2930.0
2024-11-22 12:25:00,337.14,337.21,337.0,337.0,1855.0,327.2893,327.3573,327.1534,327.1534,1855.0
2024-11-22 12:30:00,337.04,337.06,336.93,337.06,3200.0,327.1922,327.2117,327.0855,327.2117,3200.0
2024-11-22 12:35:00,337.06,337.31,337.06,337.17,1200.0,327.2117,327.4544,327.2117,327.3184,1200.0
2024-11-22 12:40:00,337.0,337.35,336.99,337.3,900.0,327.1534,327.4932,327.1437,327.4447,900.0
2024-11-22 12:45:00,337.31,337.57,337.31,337.56,807.0,327.4544,327.7068,327.4544,327.6971,807.0
2024-11-22 12:50:00,337.54,337.54,337.28,337.28,880.0,327.6776,327.6776,327.4252,327.4252,880.0
2024-11-22 12:55:00,337.35,337.59,337.35,337.53,1070.0,327.4932,327.7262,327.4932,327.6679,1070.0
2024-11-22 13:00:00,337.8,337.81,337.58,337.58,1048.0,327.93,327.9397,327.7165,327.7165,1048.0
2024-11-22 13:05:00,337.56,337.58,337.35,337.36,1145.0,327.6971,327.7165,327.4932,327.5029,1145.0
2024-11-22 13:10:00,337.5,337.51,337.31,337.32,2323.0,327.6388,327.6485,327.4544,327.4641,2323.0
2024-11-22 13:15:00,337.36,337.4,337.27,337.4,1200.0,327.5029,327.5417,327.4155,327.5417,1200.0
2024-11-22 13:20:00,337.29,337.3,337.29,337.3,200.0,327.4349,327.4447,327.4349,327.4447,200.0
2024-11-22 13:25:00,337.36,337.37,337.08,337.08,500.0,327.5029,327.5126,327.2311,327.2311,500.0
2024-11-22 13:30:00,337.37,337.37,337.24,337.25,400.0,327.5126,327.5126,327.3864,327.3961,400.0
2024-11-22 13:35:00,336.77,337.28,336.77,337.06,1009.0,326.9301,327.4252,326.9301,327.2117,1009.0
2024-11-22 13:40:00,337.06,337.27,336.83,337.07,7400.0,327.2117,327.4155,326.9884,327.2214,7400.0
2024-11-22 13:45:00,337.07,337.52,337.07,337.45,1091.0,327.2214,327.6582,327.2214,327.5903,1091.0
2024-11-22 13:50:00,337.12,337.45,337.12,337.44,500.0,327.2699,327.5903,327.2699,327.5806,500.0
2024-11-22 13:55:00,337.64,337.84,337.45,337.69,2374.0,327.7747,327.9689,327.5903,327.8233,2374.0
2024-11-22 14:00:00,337.56,337.83,337.56,337.68,1312.0,327.6971,327.9592,327.6971,327.8135,1312.0
2024-11-22 14:05:00,337.83,337.84,337.71,337.72,884.0,327.9592,327.9689,327.8427,327.8524,884.0
2024-11-22 14:10:00,337.55,337.67,337.55,337.61,1268.0,327.6873,327.8038,327.6873,327.7456,1268.0
2024-11-22 14:15:00,337.66,337.66,337.4,337.57,1105.0,327.7941,327.7941,327.5417,327.7068,1105.0
2024-11-22 14:20:00,337.59,337.64,337.28,337.5,2531.0,327.7262,327.7747,327.4252,327.6388,2531.0
2024-11-22 14:25:00,337.47,337.47,337.07,337.33,3152.0,327.6097,327.6097,327.2214,327.4738,3152.0
2024-11-22 14:30:00,337.32,337.55,337.18,337.45,2291.0,327.4641,327.6873,327.3282,327.5903,2291.0
2024-11-22 14:35:00,337.63,337.76,337.47,337.67,1900.0,327.765,327.8912,327.6097,327.8038,1900.0
2024-11-22 14:40:00,337.69,337.69,337.67,337.68,701.0,327.8233,327.8233,327.8038,327.8135,701.0
2024-11-22 14:45:00,337.72,337.8,337.64,337.65,1026.0,327.8524,327.93,327.7747,327.7844,1026.0
2024-11-22 14:50:00,337.72,337.82,337.72,337.82,800.0,327.8524,327.9495,327.8524,327.9495,800.0
2024-11-22 14:55:00,337.84,337.98,337.84,337.86,1255.0,327.9689,328.1048,327.9689,327.9883,1255.0
2024-11-22 15:00:00,337.9,338.12,337.55,337.56,1464.0,328.0271,328.2407,327.6873,327.6971,1464.0
2024-11-22 15:05:00,337.53,337.78,337.53,337.66,976.0,327.6679,327.9106,327.6679,327.7941,976.0
2024-11-22 15:10:00,337.68,337.77,337.39,337.56,1812.0,327.8135,327.9009,327.532,327.6971,1812.0
2024-11-22 15:15:00,337.56,337.86,337.56,337.86,1289.0,327.6971,327.9883,327.6971,327.9883,1289.0
2024-11-22 15:20:00,337.88,337.97,337.87,337.92,600.0,328.0077,328.0951,327.998,328.0465,600.0
2024-11-22 15:25:00,337.7,337.71,337.0,337.06,2634.0,327.833,327.8427,327.1534,327.2117,2634.0
2024-11-22 15:30:00,337.06,337.56,337.06,337.3,1531.0,327.2117,327.6971,327.2117,327.4447,1531.0
2024-11-22 15:35:00,337.51,337.51,336.85,337.03,2159.0,327.6485,327.6485,327.0078,327.1825,2159.0
2024-11-22 15:40:00,337.0,337.19,336.98,337.07,1900.0,327.1534,327.3379,327.134,327.2214,1900.0
2024-11-22 15:45:00,337.0,337.25,337.0,337.25,2625.0,327.1534,327.3961,327.1534,327.3961,2625.0
2024-11-22 15:50:00,337.29,338.1,337.29,337.82,3020.0,327.4349,328.2213,327.4349,327.9495,3020.0
2024-11-22 15:55:00,337.86,338.17,337.32,337.48,15835.0,327.9883,328.2892,327.4641,327.6194,15835.0
2024-11-25 09:30:00,341.31,342.32,339.47,341.96,15410.0,331.3375,332.318,329.5512,331.9685,15410.0
2024-11-25 09:35:00,343.03,343.31,342.17,342.18,2500.0,333.0072,333.279,332.1724,332.1821,2500.0
2024-11-25 09:40:00,342.77,343.04,342.77,343.04,300.0,332.7548,333.0169,332.7548,333.0169,300.0
2024-11-25 09:45:00,343.31,344.34,343.31,344.34,2875.0,333.279,334.279,333.279,334.279,2875.0
2024-11-25 09:50:00,344.41,345.15,343.89,345.07,5496.0,334.3469,335.0653,333.8421,334.9876,5496.0
2024-11-25 09:55:00,345.65,346.43,345.13,346.43,7150.0,335.5507,336.3079,335.0459,336.3079,7150.0
2024-11-25 10:00:00,346.58,347.14,345.61,345.68,2107.0,336.4535,336.9971,335.5118,335.5798,2107.0
2024-11-25 10:05:00,345.62,347.21,345.61,346.96,3180.0,335.5216,337.0651,335.5118,336.8224,3180.0
2024-11-25 10:10:00,346.98,349.0,346.96,349.0,4504.0,336.8418,338.8028,336.8224,338.8028,4504.0
2024-11-25 10:15:00,348.94,350.62,348.72,349.66,29345.0,338.7445,340.3755,338.531,339.4435,29345.0
2024-11-25 10:20:00,349.99,350.77,349.65,350.77,15002.0,339.7639,340.5211,339.4338,340.5211,15002.0
2024-11-25 10:25:00,350.68,351.5,350.45,351.5,8639.0,340.4337,341.2297,340.2104,341.2297,8639.0
2024-11-25 10:30:00,351.48,351.71,350.8,351.47,15298.0,341.2103,341.4336,340.5502,341.2006,15298.0
2024-11-25 10:35:00,351.66,352.86,351.66,352.41,3813.0,341.3851,342.55,341.3851,342.1132,3813.0
2024-11-25 10:40:00,352.38,352.78,351.07,351.25,2846.0,342.084,342.4724,340.8123,340.9871,2846.0
2024-11-25 10:45:00,351.24,351.24,350.79,350.79,1602.0,340.9773,340.9773,340.5405,340.5405,1602.0
2024-11-25 10:50:00,350.6,350.78,350.04,350.71,2421.0,340.356,340.5308,339.8124,340.4628,2421.0
2024-11-25 10:55:00,350.02,350.86,349.91,350.86,801.0,339.793,340.6084,339.6862,340.6084,801.0
2024-11-25 11:00:00,350.72,350.94,350.59,350.72,3486.0,340.4725,340.6861,340.3463,340.4725,3486.0
2024-11-25 11:05:00,350.56,350.78,350.09,350.1,5860.0,340.3172,340.5308,339.8609,339.8707,5860.0
2024-11-25 11:10:00,350.32,350.52,349.97,350.2,1123.0,340.0842,340.2784,339.7445,339.9677,1123.0
2024-11-25 11:15:00,350.46,350.62,349.99,350.25,6266.0,340.2201,340.3755,339.7639,340.0163,6266.0
2024-11-25 11:20:00,350.28,350.38,350.09,350.38,2600.0,340.0454,340.1425,339.8609,340.1425,2600.0
2024-11-25 11:25:00,350.38,350.52,349.97,350.17,6352.0,340.1425,340.2784,339.7445,339.9386,6352.0
2024-11-25 11:30:00,350.24,350.24,349.43,349.95,9293.0,340.0066,340.0066,339.2202,339.725,9293.0
2024-11-25 11:35:00,349.95,350.28,349.81,350.27,2558.0,339.725,340.0454,339.5891,340.0357,2558.0
2024-11-25 11:40:00,350.13,350.14,348.52,348.6,8435.0,339.8998,339.9095,338.3368,338.4145,8435.0
2024-11-25 11:45:00,348.43,348.75,348.38,348.68,2147.0,338.2495,338.5601,338.2009,338.4921,2147.0
2024-11-25 11:50:00,348.74,348.9,348.24,348.9,2274.0,338.5504,338.7057,338.065,338.7057,2274.0
2024-11-25 11:55:00,349.1,349.1,348.78,348.8,1353.0,338.8999,338.8999,338.5892,338.6086,1353.0
2024-11-25 12:00:00,348.85,349.21,348.83,349.1,2025.0,338.6572,339.0067,338.6378,338.8999,2025.0
2024-11-25 12:05:00,349.11,349.34,348.95,349.34,1611.0,338.9096,339.1329,338.7543,339.1329,1611.0
2024-11-25 12:10:00,348.98,348.98,347.9,348.63,9833.0,338.7834,338.7834,337.7349,338.4436,9833.0
2024-11-25 12:15:00,348.18,348.18,347.94,347.94,1400.0,338.0068,338.0068,337.7738,337.7738,1400.0
2024-11-25 12:20:00,347.26,347.44,347.26,347.31,1100.0,337.1136,337.2884,337.1136,337.1622,1100.0
2024-11-25 12:25:00,347.3,347.55,347.3,347.37,17196.0,337.1525,337.3952,337.1525,337.2204,17196.0
2024-11-25 12:30:00,347.18,347.18,346.57,347.02,3242.0,337.036,337.036,336.4438,336.8806,3242.0
2024-11-25 12:35:00,347.12,347.2,347.04,347.05,417.0,336.9777,337.0554,336.9001,336.9098,417.0
2024-11-25 12:40:00,347.24,347.78,347.23,347.26,3906.0,337.0942,337.6184,337.0845,337.1136,3906.0
2024-11-25 12:45:00,347.59,347.67,347.05,347.56,6739.0,337.434,337.5117,336.9098,337.4049,6739.0
2024-11-25 12:50:00,347.59,347.71,347.35,347.48,3375.0,337.434,337.5505,337.201,337.3272,3375.0
2024-11-25 12:55:00,347.45,347.82,347.29,347.82,2440.0,337.2981,337.6573,337.1428,337.6573,2440.0
2024-11-25 13:00:00,347.78,348.55,347.77,348.55,1790.0,337.6184,338.3659,337.6087,338.3659,1790.0
2024-11-25 13:05:00,348.55,348.63,348.0,348.0,3478.0,338.3659,338.4436,337.832,337.832,3478.0
2024-11-25 13:10:00,347.45,347.81,347.45,347.45,3900.0,337.2981,337.6476,337.2981,337.2981,3900.0
2024-11-25 13:15:00,347.45,347.61,347.35,347.47,1728.0,337.2981,337.4534,337.201,337.3175,1728.0
2024-11-25 13:20:00,347.56,347.99,347.36,347.99,2935.0,337.4049,337.8223,337.2107,337.8223,2935.0
2024-11-25 13:25:00,347.88,348.19,347.87,348.16,871.0,337.7155,338.0165,337.7058,337.9873,871.0
2024-11-25 13:30:00,348.16,348.51,348.02,348.29,2164.0,337.9873,338.3271,337.8514,338.1135,2164.0
2024-11-25 13:35:00,348.55,348.79,348.55,348.79,744.0,338.3659,338.5989,338.3659,338.5989,744.0
2024-11-25 13:40:00,348.71,348.9,348.37,348.37,1787.0,338.5213,338.7057,338.1912,338.1912,1787.0
2024-11-25 13:45:00,348.43,348.52,348.27,348.36,2434.0,338.2495,338.3368,338.0941,338.1815,2434.0
2024-11-25 13:50:00,348.45,348.57,348.45,348.56,1837.0,338.2689,338.3854,338.2689,338.3757,1837.0
2024-11-25 13:55:00,348.49,348.75,348.31,348.73,1305.0,338.3077,338.5601,338.133,338.5407,1305.0
2024-11-25 14:00:00,348.62,348.73,348.28,348.66,3321.0,338.4339,338.5407,338.1038,338.4727,3321.0
2024-11-25 14:05:00,348.61,348.61,348.16,348.25,3974.0,338.4242,338.4242,337.9873,338.0747,3974.0
2024-11-25 14:10:00,348.22,348.33,346.35,346.88,53712.0,338.0456,338.1524,336.2302,336.7447,53712.0
2024-11-25 14:15:00,346.88,346.97,345.18,345.36,5709.0,336.7447,336.8321,335.0944,335.2692,5709.0
2024-11-25 14:20:00,345.36,345.77,344.9,344.9,2150.0,335.2692,335.6672,334.8226,334.8226,2150.0
2024-11-25 14:25:00,344.78,344.78,343.88,344.0,900.0,334.7061,334.7061,333.8324,333.9489,900.0
2024-11-25 14:30:00,343.88,345.08,343.88,344.85,3665.0,333.8324,334.9973,333.8324,334.7741,3665.0
2024-11-25 14:35:00,344.63,344.7,344.01,344.01,1205.0,334.5605,334.6284,333.9586,333.9586,1205.0
2024-11-25 14:40:00,344.01,344.98,343.92,344.95,5631.0,333.9586,334.9003,333.8712,334.8711,5631.0
2024-11-25 14:45:00,344.94,345.3,344.93,345.1,3309.0,334.8614,335.2109,334.8517,335.0167,3309.0
2024-11-25 14:50:00,345.0,345.09,344.92,345.05,1000.0,334.9197,335.007,334.842,334.9682,1000.0
2024-11-25 14:55:00,344.94,345.46,344.94,345.46,1899.0,334.8614,335.3662,334.8614,335.3662,1899.0
2024-11-25 15:00:00,345.5,345.61,345.36,345.48,2804.0,335.4051,335.5118,335.2692,335.3856,2804.0
2024-11-25 15:05:00,345.63,345.63,345.63,345.63,100.0,335.5313,335.5313,335.5313,335.5313,100.0
2024-11-25 15:10:00,345.83,345.97,345.83,345.94,1658.0,335.7254,335.8613,335.7254,335.8322,1658.0
2024-11-25 15:15:00,345.93,346.0,345.73,345.74,2558.0,335.8225,335.8905,335.6283,335.638,2558.0
2024-11-25 15:20:00,345.5,345.79,345.44,345.63,2416.0,335.4051,335.6866,335.3468,335.5313,2416.0
2024-11-25 15:25:00,345.88,346.34,345.75,346.18,1544.0,335.774,336.2205,335.6478,336.0652,1544.0
2024-11-25 15:30:00,346.18,346.56,346.14,346.5,3159.0,336.0652,336.4341,336.0264,336.3758,3159.0
2024-11-25 15:35:00,346.62,347.08,346.61,347.05,6050.0,336.4923,336.9389,336.4826,336.9098,6050.0
2024-11-25 15:40:00,347.03,347.37,347.02,347.1,6769.0,336.8904,337.2204,336.8806,336.9583,6769.0
2024-11-25 15:45:00,347.1,347.55,346.91,347.13,13049.0,336.9583,337.3952,336.7739,336.9874,13049.0
2024-11-25 15:50:00,347.37,347.93,347.22,347.72,12342.0,337.2204,337.7641,337.0748,337.5602,12342.0
2024-11-25 15:55:00,347.81,347.97,347.47,347.82,48828.0,337.6476,337.8029,337.3175,337.6573,48828.0
2024-11-26 09:30:00,347.08,347.66,344.4,346.06,7432.0,336.9389,337.5019,334.3372,335.9487,7432.0
2024-11-26 09:35:00,345.96,346.15,345.09,345.09,5309.0,335.8516,336.0361,335.007,335.007,5309.0
2024-11-26 09:40:00,344.81,346.1,344.21,345.27,3888.0,334.7352,335.9875,334.1528,335.1818,3888.0
2024-11-26 09:45:00,345.56,346.55,344.38,344.5,4024.0,335.4633,336.4244,334.3178,334.4343,4024.0
2024-11-26 09:50:00,344.44,345.31,344.43,345.31,3136.0,334.376,335.2206,334.3663,335.2206,3136.0
2024-11-26 09:55:00,345.61,345.91,345.31,345.68,4595.0,335.5118,335.8031,335.2206,335.5798,4595.0
2024-11-26 10:00:00,345.54,346.1,344.57,344.92,6786.0,335.4439,335.9875,334.5022,334.842,6786.0
2024-11-26 10:05:00,344.95,345.76,344.76,345.55,3500.0,334.8711,335.6575,334.6867,335.4536,3500.0
2024-11-26 10:10:00,345.63,345.74,345.1,345.1,2266.0,335.5313,335.638,335.0167,335.0167,2266.0
2024-11-26 10:15:00,345.25,346.76,345.25,346.76,2744.0,335.1624,336.6282,335.1624,336.6282,2744.0
2024-11-26 10:20:00,346.41,346.41,345.56,345.62,420.0,336.2885,336.2885,335.4633,335.5216,420.0
2024-11-26 10:25:00,345.7,345.89,345.58,345.89,500.0,335.5992,335.7837,335.4827,335.7837,500.0
2024-11-26 10:30:00,345.79,345.79,344.78,344.78,2996.0,335.6866,335.6866,334.7061,334.7061,2996.0
2024-11-26 10:35:00,345.18,345.18,344.52,344.69,3514.0,335.0944,335.0944,334.4537,334.6187,3514.0
2024-11-26 10:40:00,344.62,345.05,344.62,344.98,1051.0,334.5508,334.9682,334.5508,334.9003,1051.0
2024-11-26 10:45:00,344.9,345.44,344.8,345.34,3167.0,334.8226,335.3468,334.7255,335.2497,3167.0
2024-11-26 10:50:00,345.48,346.0,345.48,346.0,800.0,335.3856,335.8905,335.3856,335.8905,800.0
2024-11-26 10:55:00,346.1,346.82,345.47,346.5,4727.0,335.9875,336.6865,335.3759,336.3758,4727.0
2024-11-26 11:00:00,346.35,346.49,346.14,346.21,1493.0,336.2302,336.3661,336.0264,336.0943,1493.0
2024-11-26 11:05:00,346.21,346.25,345.68,346.06,2204.0,336.0943,336.1331,335.5798,335.9487,2204.0
2024-11-26 11:10:00,346.05,346.86,346.05,346.69,1116.0,335.939,336.7253,335.939,336.5603,1116.0
2024-11-26 11:15:00,346.97,347.34,346.83,346.84,2554.0,336.8321,337.1913,336.6962,336.7059,2554.0
2024-11-26 11:20:00,347.18,347.18,346.84,346.96,500.0,337.036,337.036,336.7059,336.8224,500.0
2024-11-26 11:25:00,346.84,347.42,346.84,347.34,2263.0,336.7059,337.269,336.7059,337.1913,2263.0
2024-11-26 11:30:00,347.34,347.63,347.13,347.27,1518.0,337.1913,337.4728,336.9874,337.1233,1518.0
2024-11-26 11:35:00,347.27,347.66,347.27,347.65,1100.0,337.1233,337.5019,337.1233,337.4922,1100.0
2024-11-26 11:40:00,347.55,348.16,347.54,347.91,1704.0,337.3952,337.9873,337.3855,337.7446,1704.0
2024-11-26 11:45:00,347.91,348.39,347.9,348.14,1100.0,337.7446,338.2106,337.7349,337.9679,1100.0
2024-11-26 11:50:00,348.26,348.39,348.2,348.39,900.0,338.0844,338.2106,338.0262,338.2106,900.0
2024-11-26 11:55:00,348.16,348.16,348.12,348.13,333.0,337.9873,337.9873,337.9485,337.9582,333.0
2024-11-26 12:00:00,348.17,348.31,347.82,348.01,2896.0,337.997,338.133,337.6573,337.8417,2896.0
2024-11-26 12:05:00,347.94,348.05,347.91,348.05,429.0,337.7738,337.8806,337.7446,337.8806,429.0
2024-11-26 12:10:00,348.24,349.3,348.06,349.23,3512.0,338.065,339.094,337.8903,339.0261,3512.0
2024-11-26 12:15:00,349.11,349.15,348.22,348.22,1760.0,338.9096,338.9484,338.0456,338.0456,1760.0
2024-11-26 12:20:00,348.34,348.38,347.83,347.84,1100.0,338.1621,338.2009,337.667,337.6767,1100.0
2024-11-26 12:25:00,347.85,348.06,347.85,348.06,500.0,337.6864,337.8903,337.6864,337.8903,500.0
2024-11-26 12:30:00,348.03,348.35,347.77,347.85,3458.0,337.8611,338.1718,337.6087,337.6864,3458.0
2024-11-26 12:35:00,347.87,347.87,347.73,347.74,613.0,337.7058,337.7058,337.5699,337.5796,613.0
2024-11-26 12:40:00,347.73,347.88,347.73,347.81,952.0,337.5699,337.7155,337.5699,337.6476,952.0
2024-11-26 12:45:00,347.85,347.85,347.78,347.81,600.0,337.6864,337.6864,337.6184,337.6476,600.0
2024-11-26 12:50:00,347.77,347.81,347.61,347.63,706.0,337.6087,337.6476,337.4534,337.4728,706.0
2024-11-26 12:55:00,347.57,347.9,347.57,347.85,2100.0,337.4146,337.7349,337.4146,337.6864,2100.0
2024-11-26 13:00:00,347.66,347.99,347.66,347.81,2536.0,337.5019,337.8223,337.5019,337.6476,2536.0
2024-11-26 13:05:00,347.61,347.61,347.46,347.51,602.0,337.4534,337.4534,337.3078,337.3563,602.0
2024-11-26 13:10:00,347.51,347.84,347.34,347.84,778.0,337.3563,337.6767,337.1913,337.6767,778.0
2024-11-26 13:15:00,347.92,348.1,347.68,347.9,3604.0,337.7544,337.9291,337.5214,337.7349,3604.0
2024-11-26 13:20:00,348.08,348.27,347.89,348.13,1305.0,337.9097,338.0941,337.7252,337.9582,1305.0
2024-11-26 13:25:00,348.16,348.2,347.94,347.98,1738.0,337.9873,338.0262,337.7738,337.8126,1738.0
2024-11-26 13:30:00,348.0,348.28,347.93,348.28,4040.0,337.832,338.1038,337.7641,338.1038,4040.0
2024-11-26 13:35:00,348.33,348.4,347.84,348.06,3600.0,338.1524,338.2203,337.6767,337.8903,3600.0
2024-11-26 13:40:00,348.06,348.29,348.05,348.11,2083.0,337.8903,338.1135,337.8806,337.9388,2083.0
2024-11-26 13:45:00,348.03,348.86,348.0,348.86,3927.0,337.8611,338.6669,337.832,338.6669,3927.0
2024-11-26 13:50:00,349.01,349.41,349.01,349.23,2100.0,338.8125,339.2008,338.8125,339.0261,2100.0
2024-11-26 13:55:00,349.37,349.38,349.04,349.05,7607.0,339.162,339.1717,338.8416,338.8513,7607.0
2024-11-26 14:00:00,349.2,349.69,349.2,349.63,1687.0,338.997,339.4726,338.997,339.4144,1687.0
2024-11-26 14:05:00,349.63,349.66,349.33,349.33,6443.0,339.4144,339.4435,339.1232,339.1232,6443.0
2024-11-26 14:10:00,349.48,349.59,349.15,349.47,2221.0,339.2688,339.3756,338.9484,339.2591,2221.0
2024-11-26 14:15:00,349.25,349.46,349.24,349.25,1200.0,339.0455,339.2494,339.0358,339.0455,1200.0
2024-11-26 14:20:00,349.47,349.53,349.24,349.49,969.0,339.2591,339.3173,339.0358,339.2785,969.0
2024-11-26 14:25:00,349.62,350.17,349.59,350.17,2808.0,339.4047,339.9386,339.3756,339.9386,2808.0
2024-11-26 14:30:00,350.15,350.15,349.69,350.11,5064.0,339.9192,339.9192,339.4726,339.8804,5064.0
2024-11-26 14:35:00,350.17,350.52,349.79,349.79,4892.0,339.9386,340.2784,339.5697,339.5697,4892.0
2024-11-26 14:40:00,349.86,350.0,349.75,350.0,1530.0,339.6377,339.7736,339.5309,339.7736,1530.0
2024-11-26 14:45:00,349.99,350.11,349.91,350.09,4437.0,339.7639,339.8804,339.6862,339.8609,4437.0
2024-11-26 14:50:00,350.03,350.13,349.86,350.13,1717.0,339.8027,339.8998,339.6377,339.8998,1717.0
2024-11-26 14:55:00,350.1,350.42,350.08,350.18,2526.0,339.8707,340.1813,339.8512,339.9483,2526.0
2024-11-26 15:00:00,350.37,350.4,350.12,350.23,1370.0,340.1328,340.1619,339.8901,339.9969,1370.0
2024-11-26 15:05:00,350.24,350.65,350.24,350.65,1153.0,340.0066,340.4046,340.0066,340.4046,1153.0
2024-11-26 15:10:00,350.6,350.86,350.57,350.82,1659.0,340.356,340.6084,340.3269,340.5696,1659.0
2024-11-26 15:15:00,350.87,350.99,350.67,350.91,2654.0,340.6182,340.7347,340.424,340.657,2654.0
2024-11-26 15:20:00,351.01,351.26,350.93,351.26,3851.0,340.7541,340.9968,340.6764,340.9968,3851.0
2024-11-26 15:25:00,351.01,351.12,350.69,350.86,3475.0,340.7541,340.8609,340.4434,340.6084,3475.0
2024-11-26 15:30:00,350.95,351.21,350.86,351.21,5093.0,340.6958,340.9482,340.6084,340.9482,5093.0
2024-11-26 15:35:00,351.0,351.55,351.0,351.54,3537.0,340.7444,341.2783,340.7444,341.2686,3537.0
2024-11-26 15:40:00,351.43,351.61,351.38,351.51,3544.0,341.1618,341.3365,341.1133,341.2395,3544.0
2024-11-26 15:45:00,351.58,351.64,350.97,351.59,10028.0,341.3074,341.3657,340.7152,341.3171,10028.0
2024-11-26 15:50:00,351.66,351.67,350.58,350.69,12484.0,341.3851,341.3948,340.3366,340.4434,12484.0
2024-11-26 15:55:00,350.56,350.69,349.81,350.15,35400.0,340.3172,340.4434,339.5891,339.9192,35400.0
2024-11-27 09:30:00,352.87,352.87,352.62,352.63,4212.0,342.5597,342.5597,342.317,342.3267,4212.0
2024-11-27 09:35:00,352.71,352.71,352.66,352.66,900.0,342.4044,342.4044,342.3559,342.3559,900.0
2024-11-27 09:40:00,353.25,353.25,353.07,353.07,850.0,342.9286,342.9286,342.7539,342.7539,850.0
2024-11-27 09:45:00,353.38,354.39,352.87,353.35,3160.0,343.0548,344.0353,342.5597,343.0257,3160.0
2024-11-27 09:50:00,353.35,354.33,353.35,354.13,1480.0,343.0257,343.9771,343.0257,343.7829,1480.0
2024-11-27 09:55:00,354.2,354.2,354.11,354.11,500.0,343.8509,343.8509,343.7635,343.7635,500.0
2024-11-27 10:00:00,354.0,354.68,352.93,353.39,6151.0,343.6567,344.3168,342.618,343.0645,6151.0
2024-11-27 10:05:00,353.39,354.57,353.39,354.24,2389.0,343.0645,344.21,343.0645,343.8897,2389.0
2024-11-27 10:10:00,354.57,355.49,354.57,355.22,1758.0,344.21,345.1032,344.21,344.8411,1758.0
2024-11-27 10:15:00,355.51,355.61,354.75,355.44,3006.0,345.1226,345.2197,344.3848,345.0546,3006.0
2024-11-27 10:20:00,355.2,355.87,355.2,355.87,2438.0,344.8216,345.4721,344.8216,345.4721,2438.0
2024-11-27 10:25:00,355.67,355.67,355.67,355.67,100.0,345.2779,345.2779,345.2779,345.2779,100.0
2024-11-27 10:30:00,355.66,355.66,354.65,354.99,2300.0,345.2682,345.2682,344.2877,344.6178,2300.0
2024-11-27 10:35:00,354.88,355.17,354.88,355.17,477.0,344.511,344.7925,344.511,344.7925,477.0
2024-11-27 10:40:00,355.27,355.63,354.59,354.59,2500.0,344.8896,345.2391,344.2295,344.2295,2500.0
2024-11-27 10:45:00,354.37,354.63,354.07,354.35,1344.0,344.0159,344.2683,343.7247,343.9965,1344.0
2024-11-27 10:50:00,354.59,354.59,354.18,354.27,405.0,344.2295,344.2295,343.8314,343.9188,405.0
2024-11-27 10:55:00,354.15,354.21,353.91,353.92,1775.0,343.8023,343.8606,343.5693,343.579,1775.0
2024-11-27 11:00:00,353.48,353.97,353.48,353.71,931.0,343.1519,343.6276,343.1519,343.3752,931.0
2024-11-27 11:05:00,353.78,353.91,353.55,353.58,3731.0,343.4431,343.5693,343.2199,343.249,3731.0
2024-11-27 11:10:00,353.56,353.8,353.04,353.19,2501.0,343.2296,343.4625,342.7248,342.8704,2501.0
2024-11-27 11:15:00,353.19,353.64,352.75,353.05,3562.0,342.8704,343.3072,342.4432,342.7345,3562.0
2024-11-27 11:20:00,353.04,353.7,352.82,353.5,4118.0,342.7248,343.3655,342.5112,343.1713,4118.0
2024-11-27 11:25:00,353.48,353.48,353.08,353.17,1196.0,343.1519,343.1519,342.7636,342.851,1196.0
2024-11-27 11:30:00,353.26,353.26,352.54,352.75,2304.0,342.9383,342.9383,342.2394,342.4432,2304.0
2024-11-27 11:35:00,352.94,353.19,352.94,353.16,620.0,342.6277,342.8704,342.6277,342.8412,620.0
2024-11-27 11:40:00,353.04,353.09,352.81,352.98,2415.0,342.7248,342.7733,342.5015,342.6665,2415.0
2024-11-27 11:45:00,352.71,352.71,352.12,352.4,800.0,342.4044,342.4044,341.8316,342.1035,800.0
2024-11-27 11:50:00,352.45,352.58,352.25,352.25,1758.0,342.152,342.2782,341.9578,341.9578,1758.0
2024-11-27 11:55:00,352.31,352.84,352.3,352.84,700.0,342.0161,342.5306,342.0064,342.5306,700.0
2024-11-27 12:00:00,352.66,353.06,352.35,352.36,2200.0,342.3559,342.7442,342.0549,342.0646,2200.0
2024-11-27 12:05:00,352.31,352.43,352.31,352.43,350.0,342.0161,342.1326,342.0161,342.1326,350.0
2024-11-27 12:10:00,352.64,353.09,352.61,352.86,3903.0,342.3364,342.7733,342.3073,342.55,3903.0
2024-11-27 12:15:00,352.85,353.08,352.83,353.0,2784.0,342.5403,342.7636,342.5209,342.6859,2784.0
2024-11-27 12:20:00,353.07,353.39,352.98,353.39,1636.0,342.7539,343.0645,342.6665,343.0645,1636.0
2024-11-27 12:25:00,353.4,353.56,353.4,353.44,501.0,343.0742,343.2296,343.0742,343.1131,501.0
2024-11-27 12:30:00,353.44,353.52,352.9,352.96,5694.0,343.1131,343.1907,342.5888,342.6471,5694.0
2024-11-27 12:35:00,353.05,353.05,352.87,352.87,579.0,342.7345,342.7345,342.5597,342.5597,579.0
2024-11-27 12:40:00,352.95,353.05,352.95,353.05,800.0,342.6374,342.7345,342.6374,342.7345,800.0
2024-11-27 12:45:00,353.16,353.2,352.85,353.0,2117.0,342.8412,342.8801,342.5403,342.6859,2117.0
2024-11-27 12:50:00,353.14,353.16,353.06,353.11,700.0,342.8218,342.8412,342.7442,342.7927,700.0
2024-11-27 12:55:00,353.12,353.12,353.08,353.09,300.0,342.8024,342.8024,342.7636,342.7733,300.0
2024-11-27 13:00:00,353.09,353.22,352.97,353.14,1922.0,342.7733,342.8995,342.6568,342.8218,1922.0
2024-11-27 13:05:00,353.18,353.37,353.06,353.06,4067.0,342.8607,343.0451,342.7442,342.7442,4067.0
2024-11-27 13:10:00,353.03,353.03,352.99,353.0,400.0,342.715,342.715,342.6762,342.6859,400.0
2024-11-27 13:15:00,353.0,353.71,352.95,353.07,3890.0,342.6859,343.3752,342.6374,342.7539,3890.0
2024-11-27 13:20:00,352.9,352.9,352.81,352.81,200.0,342.5888,342.5888,342.5015,342.5015,200.0
2024-11-27 13:25:00,352.84,352.86,352.71,352.86,605.0,342.5306,342.55,342.4044,342.55,605.0
2024-11-27 13:30:00,352.86,353.73,352.85,353.73,2769.0,342.55,343.3946,342.5403,343.3946,2769.0
2024-11-27 13:35:00,353.71,354.19,353.48,353.7,10706.0,343.3752,343.8412,343.1519,343.3655,10706.0
2024-11-27 13:40:00,353.64,353.82,353.64,353.76,500.0,343.3072,343.482,343.3072,343.4237,500.0
2024-11-27 13:45:00,353.62,354.41,353.62,354.06,5891.0,343.2878,344.0547,343.2878,343.715,5891.0
2024-11-27 13:50:00,354.04,354.13,353.16,353.17,2048.0,343.6955,343.7829,342.8412,342.851,2048.0
2024-11-27 13:55:00,352.92,353.15,352.85,352.92,1988.0,342.6083,342.8315,342.5403,342.6083,1988.0
2024-11-27 14:00:00,353.29,353.61,353.29,353.4,905.0,342.9674,343.2781,342.9674,343.0742,905.0
2024-11-27 14:05:00,353.39,353.79,353.18,353.77,1100.0,343.0645,343.4528,342.8607,343.4334,1100.0
2024-11-27 14:10:00,353.72,353.86,353.52,353.66,2274.0,343.3849,343.5208,343.1907,343.3266,2274.0
2024-11-27 14:15:00,353.44,353.65,353.29,353.48,2957.0,343.1131,343.3169,342.9674,343.1519,2957.0
2024-11-27 14:20:00,353.47,353.47,352.97,353.21,3353.0,343.1422,343.1422,342.6568,342.8898,3353.0
2024-11-27 14:25:00,353.41,353.67,353.41,353.52,730.0,343.0839,343.3363,343.0839,343.1907,730.0
2024-11-27 14:30:00,353.42,353.98,353.33,353.94,2901.0,343.0937,343.6373,343.0063,343.5985,2901.0
2024-11-27 14:35:00,353.84,353.84,353.44,353.63,1900.0,343.5014,343.5014,343.1131,343.2975,1900.0
2024-11-27 14:40:00,353.54,353.95,353.43,353.95,2055.0,343.2101,343.6082,343.1034,343.6082,2055.0
2024-11-27 14:45:00,353.67,353.83,353.66,353.71,452.0,343.3363,343.4917,343.3266,343.3752,452.0
2024-11-27 14:50:00,353.64,353.87,353.5,353.87,3088.0,343.3072,343.5305,343.1713,343.5305,3088.0
2024-11-27 14:55:00,353.89,353.89,353.52,353.62,2703.0,343.5499,343.5499,343.1907,343.2878,2703.0
2024-11-27 15:00:00,353.5,353.68,353.43,353.43,2977.0,343.1713,343.3461,343.1034,343.1034,2977.0
2024-11-27 15:05:00,352.98,353.09,352.98,353.09,300.0,342.6665,342.7733,342.6665,342.7733,300.0
2024-11-27 15:10:00,353.02,353.02,352.82,352.9,602.0,342.7053,342.7053,342.5112,342.5888,602.0
2024-11-27 15:15:00,352.96,352.96,352.74,352.83,771.0,342.6471,342.6471,342.4335,342.5209,771.0
2024-11-27 15:20:00,352.88,353.15,352.87,353.09,1206.0,342.5694,342.8315,342.5597,342.7733,1206.0
2024-11-27 15:25:00,353.0,353.24,352.94,353.0,740.0,342.6859,342.9189,342.6277,342.6859,740.0
2024-11-27 15:30:00,352.9,353.19,352.89,353.19,650.0,342.5888,342.8704,342.5791,342.8704,650.0
2024-11-27 15:35:00,352.97,353.17,352.81,352.92,4975.0,342.6568,342.851,342.5015,342.6083,4975.0
2024-11-27 15:40:00,352.86,352.88,352.41,352.41,3800.0,342.55,342.5694,342.1132,342.1132,3800.0
2024-11-27 15:45:00,352.59,353.15,352.58,353.15,3229.0,342.2879,342.8315,342.2782,342.8315,3229.0
2024-11-27 15:50:00,353.38,353.41,352.97,352.97,3620.0,343.0548,343.0839,342.6568,342.6568,3620.0
2024-11-27 15:55:00,352.85,352.85,351.31,351.34,34641.0,342.5403,342.5403,341.0453,341.0744,34641.0
2024-11-29 09:30:00,350.79,351.32,348.32,351.12,11269.0,340.5405,341.055,338.1427,340.8609,11269.0
2024-11-29 09:35:00,351.12,351.12,349.16,350.38,3373.0,340.8609,340.8609,338.9581,340.1425,3373.0
2024-11-29 09:40:00,349.99,350.75,349.64,349.8,2943.0,339.7639,340.5017,339.4241,339.5794,2943.0
2024-11-29 09:45:00,349.88,350.88,349.88,350.87,2707.0,339.6571,340.6279,339.6571,340.6182,2707.0
2024-11-29 09:50:00,351.08,351.08,350.1,350.1,1000.0,340.822,340.822,339.8707,339.8707,1000.0
2024-11-29 09:55:00,349.97,350.75,349.97,350.49,8758.0,339.7445,340.5017,339.7445,340.2493,8758.0
2024-11-29 10:00:00,350.49,351.13,350.49,351.1,4842.0,340.2493,340.8706,340.2493,340.8414,4842.0
2024-11-29 10:05:00,351.09,351.39,350.3,350.46,4157.0,340.8317,341.123,340.0648,340.2201,4157.0
2024-11-29 10:10:00,350.17,351.38,350.17,351.38,6521.0,339.9386,341.1133,339.9386,341.1133,6521.0
2024-11-29 10:15:00,350.93,351.31,350.66,350.94,6046.0,340.6764,341.0453,340.4143,340.6861,6046.0
2024-11-29 10:20:00,350.94,351.44,350.93,351.12,13166.0,340.6861,341.1715,340.6764,340.8609,13166.0
2024-11-29 10:25:00,351.31,352.25,351.27,351.94,3425.0,341.0453,341.9578,341.0065,341.6569,3425.0
2024-11-29 10:30:00,352.06,352.5,351.95,352.14,1500.0,341.7734,342.2005,341.6666,341.8511,1500.0
2024-11-29 10:35:00,352.14,352.35,351.61,351.63,1104.0,341.8511,342.0549,341.3365,341.356,1104.0
2024-11-29 10:40:00,351.48,351.67,351.31,351.44,1100.0,341.2103,341.3948,341.0453,341.1715,1100.0
2024-11-29 10:45:00,351.63,351.8,351.38,351.53,2177.0,341.356,341.521,341.1133,341.2589,2177.0
2024-11-29 10:50:00,351.68,351.68,351.23,351.61,1918.0,341.4045,341.4045,340.9676,341.3365,1918.0
2024-11-29 10:55:00,351.78,351.86,351.34,351.86,2174.0,341.5016,341.5792,341.0744,341.5792,2174.0
2024-11-29 11:00:00,351.95,351.95,350.5,350.5,6102.0,341.6666,341.6666,340.259,340.259,6102.0
2024-11-29 11:05:00,350.6,350.97,350.3,350.42,4365.0,340.356,340.7152,340.0648,340.1813,4365.0
2024-11-29 11:10:00,350.34,350.34,349.91,349.91,2134.0,340.1036,340.1036,339.6862,339.6862,2134.0
2024-11-29 11:15:00,349.71,350.04,349.5,350.03,2509.0,339.4921,339.8124,339.2882,339.8027,2509.0
2024-11-29 11:20:00,349.9,350.21,349.56,350.2,2100.0,339.6765,339.9774,339.3464,339.9677,2100.0
2024-11-29 11:25:00,350.22,350.97,350.22,350.82,4707.0,339.9871,340.7152,339.9871,340.5696,4707.0
2024-11-29 11:30:00,350.94,351.39,350.77,351.39,2464.0,340.6861,341.123,340.5211,341.123,2464.0
2024-11-29 11:35:00,351.36,351.39,351.21,351.25,3738.0,341.0938,341.123,340.9482,340.9871,3738.0
2024-11-29 11:40:00,351.41,351.62,351.06,351.5,4836.0,341.1424,341.3462,340.8026,341.2297,4836.0
2024-11-29 11:45:00,351.62,351.92,351.62,351.92,910.0,341.3462,341.6375,341.3462,341.6375,910.0
2024-11-29 11:50:00,351.69,351.69,351.25,351.51,2624.0,341.4142,341.4142,340.9871,341.2395,2624.0
2024-11-29 11:55:00,351.48,351.98,351.35,351.88,7377.0,341.2103,341.6957,341.0841,341.5986,7377.0
2024-11-29 12:00:00,352.0,352.3,351.91,352.16,5499.0,341.7151,342.0064,341.6278,341.8705,5499.0
2024-11-29 12:05:00,352.27,352.57,352.09,352.09,3315.0,341.9773,342.2685,341.8025,341.8025,3315.0
2024-11-29 12:10:00,352.23,352.27,351.84,352.0,4268.0,341.9384,341.9773,341.5598,341.7151,4268.0
2024-11-29 12:15:00,352.08,352.33,351.9,352.25,5174.0,341.7928,342.0355,341.6181,341.9578,5174.0
2024-11-29 12:20:00,352.49,352.66,351.86,351.92,4778.0,342.1908,342.3559,341.5792,341.6375,4778.0
2024-11-29 12:25:00,351.83,351.92,351.13,351.22,3309.0,341.5501,341.6375,340.8706,340.9579,3309.0
2024-11-29 12:30:00,351.09,351.84,351.09,351.84,3731.0,340.8317,341.5598,340.8317,341.5598,3731.0
2024-11-29 12:35:00,351.82,351.87,351.64,351.86,1538.0,341.5404,341.5889,341.3657,341.5792,1538.0
2024-11-29 12:40:00,351.52,351.74,351.31,351.73,3848.0,341.2492,341.4627,341.0453,341.453,3848.0
2024-11-29 12:45:00,351.84,352.32,351.64,352.32,5225.0,341.5598,342.0258,341.3657,342.0258,5225.0
2024-11-29 12:50:00,351.98,352.23,348.39,348.93,22472.0,341.6957,341.9384,338.2106,338.7348,22472.0
2024-11-29 12:55:00,348.71,348.71,347.46,348.04,71809.0,338.5213,338.5213,337.3078,337.8708,71809.0
2024-12-02 09:30:00,346.91,347.15,345.06,345.36,14140.0,336.7739,337.0068,334.9779,335.2692,14140.0
2024-12-02 09:35:00,345.44,345.67,345.12,345.6,3200.0,335.3468,335.5701,335.0362,335.5021,3200.0
2024-12-02 09:40:00,345.91,347.09,345.8,346.61,5900.0,335.8031,336.9486,335.6963,336.4826,5900.0
2024-12-02 09:45:00,346.24,347.25,346.23,346.44,3511.0,336.1234,337.1039,336.1137,336.3176,3511.0
2024-12-02 09:50:00,346.44,346.53,345.86,346.5,2103.0,336.3176,336.405,335.7545,336.3758,2103.0
2024-12-02 09:55:00,346.21,346.75,346.21,346.75,1012.0,336.0943,336.6185,336.0943,336.6185,1012.0
2024-12-02 10:00:00,346.59,346.61,345.55,345.97,2965.0,336.4632,336.4826,335.4536,335.8613,2965.0
2024-12-02 10:05:00,346.44,346.91,346.44,346.91,1127.0,336.3176,336.7739,336.3176,336.7739,1127.0
2024-12-02 10:10:00,346.91,347.1,346.71,347.0,2479.0,336.7739,336.9583,336.5797,336.8612,2479.0
2024-12-02 10:15:00,347.12,347.74,347.12,347.74,500.0,336.9777,337.5796,336.9777,337.5796,500.0
2024-12-02 10:20:00,347.65,347.98,347.41,347.89,3923.0,337.4922,337.8126,337.2593,337.7252,3923.0
2024-12-02 10:25:00,348.14,349.08,347.93,348.78,5968.0,337.9679,338.8805,337.7641,338.5892,5968.0
2024-12-02 10:30:00,348.78,348.84,348.15,348.24,2269.0,338.5892,338.6475,337.9776,338.065,2269.0
2024-12-02 10:35:00,348.12,348.73,348.12,348.73,2351.0,337.9485,338.5407,337.9485,338.5407,2351.0
2024-12-02 10:40:00,348.18,348.7,348.03,348.7,3780.0,338.0068,338.5116,337.8611,338.5116,3780.0
2024-12-02 10:45:00,348.27,348.96,348.25,348.96,810.0,338.0941,338.764,338.0747,338.764,810.0
2024-12-02 10:50:00,348.56,349.02,348.56,349.02,603.0,338.3757,338.8222,338.3757,338.8222,603.0
2024-12-02 10:55:00,349.02,349.02,347.82,348.2,2084.0,338.8222,338.8222,337.6573,338.0262,2084.0
2024-12-02 11:00:00,347.58,347.99,347.26,347.77,1399.0,337.4243,337.8223,337.1136,337.6087,1399.0
2024-12-02 11:05:00,347.78,347.78,347.3,347.4,1051.0,337.6184,337.6184,337.1525,337.2495,1051.0
2024-12-02 11:10:00,347.57,347.88,347.39,347.68,2152.0,337.4146,337.7155,337.2398,337.5214,2152.0
2024-12-02 11:15:00,347.88,348.14,347.87,347.94,1716.0,337.7155,337.9679,337.7058,337.7738,1716.0
2024-12-02 11:20:00,348.1,348.11,347.77,348.08,2505.0,337.9291,337.9388,337.6087,337.9097,2505.0
2024-12-02 11:25:00,347.99,348.17,347.21,347.25,5808.0,337.8223,337.997,337.0651,337.1039,5808.0
2024-12-02 11:30:00,347.09,347.23,347.09,347.23,1400.0,336.9486,337.0845,336.9486,337.0845,1400.0
2024-12-02 11:35:00,347.15,347.24,346.71,346.93,3359.0,337.0068,337.0942,336.5797,336.7933,3359.0
2024-12-02 11:40:00,347.16,347.73,347.16,347.64,638.0,337.0166,337.5699,337.0166,337.4825,638.0
2024-12-02 11:45:00,347.49,347.49,347.27,347.35,1004.0,337.3369,337.3369,337.1233,337.201,1004.0
2024-12-02 11:50:00,347.38,347.39,346.92,346.92,802.0,337.2301,337.2398,336.7836,336.7836,802.0
2024-12-02 11:55:00,347.11,347.28,347.11,347.22,1375.0,336.968,337.1331,336.968,337.0748,1375.0
2024-12-02 12:00:00,347.21,347.21,346.8,346.94,23950.0,337.0651,337.0651,336.6671,336.803,23950.0
2024-12-02 12:05:00,346.94,347.16,346.91,347.02,11577.0,336.803,337.0166,336.7739,336.8806,11577.0
2024-12-02 12:10:00,347.01,347.05,346.59,346.94,1163.0,336.8709,336.9098,336.4632,336.803,1163.0
2024-12-02 12:15:00,346.5,346.87,346.49,346.63,1303.0,336.3758,336.735,336.3661,336.502,1303.0
2024-12-02 12:20:00,346.41,346.69,346.14,346.14,400.0,336.2885,336.5603,336.0264,336.0264,400.0
2024-12-02 12:25:00,345.98,346.01,345.91,346.0,1067.0,335.871,335.9002,335.8031,335.8905,1067.0
2024-12-02 12:30:00,345.65,346.0,345.54,346.0,1679.0,335.5507,335.8905,335.4439,335.8905,1679.0
2024-12-02 12:35:00,345.97,345.98,345.91,345.91,840.0,335.8613,335.871,335.8031,335.8031,840.0
2024-12-02 12:40:00,346.08,346.3,346.08,346.3,700.0,335.9681,336.1817,335.9681,336.1817,700.0
2024-12-02 12:45:00,346.29,346.29,345.95,346.25,14474.0,336.172,336.172,335.8419,336.1331,14474.0
2024-12-02 12:50:00,346.0,346.22,345.89,346.22,1300.0,335.8905,336.104,335.7837,336.104,1300.0
2024-12-02 12:55:00,346.25,346.44,345.73,345.73,2185.0,336.1331,336.3176,335.6283,335.6283,2185.0
2024-12-02 13:00:00,345.66,345.8,345.51,345.8,1183.0,335.5604,335.6963,335.4148,335.6963,1183.0
2024-12-02 13:05:00,345.71,345.71,344.82,345.24,1808.0,335.6089,335.6089,334.7449,335.1527,1808.0
2024-12-02 13:10:00,345.03,345.03,345.03,345.03,327.0,334.9488,334.9488,334.9488,334.9488,327.0
2024-12-02 13:15:00,345.0,345.01,345.0,345.0,105.0,334.9197,334.9294,334.9197,334.9197,105.0
2024-12-02 13:20:00,345.0,345.0,344.91,344.91,822.0,334.9197,334.9197,334.8323,334.8323,822.0
2024-12-02 13:25:00,344.85,345.03,344.78,345.02,745.0,334.7741,334.9488,334.7061,334.9391,745.0
2024-12-02 13:30:00,345.0,345.0,344.7,344.77,837.0,334.9197,334.9197,334.6284,334.6964,837.0
2024-12-02 13:35:00,344.68,344.7,344.44,344.57,2028.0,334.609,334.6284,334.376,334.5022,2028.0
2024-12-02 13:40:00,344.66,344.73,344.52,344.59,1895.0,334.5896,334.6576,334.4537,334.5216,1895.0
2024-12-02 13:45:00,344.59,345.05,344.45,345.05,7654.0,334.5216,334.9682,334.3857,334.9682,7654.0
2024-12-02 13:50:00,345.12,345.21,344.77,344.8,1259.0,335.0362,335.1235,334.6964,334.7255,1259.0
2024-12-02 13:55:00,345.01,345.01,344.45,344.45,1100.0,334.9294,334.9294,334.3857,334.3857,1100.0
2024-12-02 14:00:00,344.6,344.6,344.35,344.38,1556.0,334.5314,334.5314,334.2887,334.3178,1556.0
2024-12-02 14:05:00,344.3,344.3,344.1,344.1,713.0,334.2401,334.2401,334.046,334.046,713.0
2024-12-02 14:10:00,344.15,344.15,343.89,343.89,1559.0,334.0945,334.0945,333.8421,333.8421,1559.0
2024-12-02 14:15:00,343.91,343.91,343.73,343.73,941.0,333.8615,333.8615,333.6868,333.6868,941.0
2024-12-02 14:20:00,343.66,343.75,343.08,343.08,2683.0,333.6188,333.7062,333.0558,333.0558,2683.0
2024-12-02 14:25:00,343.17,343.17,342.28,342.32,12327.0,333.1431,333.1431,332.2791,332.318,12327.0
2024-12-02 14:30:00,342.31,342.31,341.65,341.94,3692.0,332.3083,332.3083,331.6676,331.9491,3692.0
2024-12-02 14:35:00,342.22,342.25,341.93,341.96,1984.0,332.2209,332.25,331.9394,331.9685,1984.0
2024-12-02 14:40:00,342.04,342.16,342.03,342.16,500.0,332.0462,332.1626,332.0364,332.1626,500.0
2024-12-02 14:45:00,342.15,342.82,342.15,342.67,4974.0,332.1529,332.8034,332.1529,332.6577,4974.0
2024-12-02 14:50:00,342.72,342.72,342.58,342.6,1013.0,332.7063,332.7063,332.5704,332.5898,1013.0
2024-12-02 14:55:00,342.52,342.52,342.27,342.3,3052.0,332.5121,332.5121,332.2694,332.2986,3052.0
2024-12-02 15:00:00,342.25,342.28,342.13,342.16,2543.0,332.25,332.2791,332.1335,332.1626,2543.0
2024-12-02 15:05:00,342.37,342.44,342.27,342.27,2300.0,332.3665,332.4345,332.2694,332.2694,2300.0
2024-12-02 15:10:00,342.22,342.27,342.12,342.14,1521.0,332.2209,332.2694,332.1238,332.1432,1521.0
2024-12-02 15:15:00,342.26,342.58,342.25,342.44,3212.0,332.2597,332.5704,332.25,332.4345,3212.0
2024-12-02 15:20:00,342.4,342.44,342.24,342.35,1219.0,332.3956,332.4345,332.2403,332.3471,1219.0
2024-12-02 15:25:00,342.43,342.75,342.43,342.56,6553.0,332.4248,332.7354,332.4248,332.551,6553.0
2024-12-02 15:30:00,342.61,342.67,342.48,342.6,3967.0,332.5995,332.6577,332.4733,332.5898,3967.0
2024-12-02 15:35:00,342.55,342.6,341.96,342.04,2100.0,332.5413,332.5898,331.9685,332.0462,2100.0
2024-12-02 15:40:00,342.06,342.16,341.73,341.73,3668.0,332.0656,332.1626,331.7452,331.7452,3668.0
2024-12-02 15:45:00,341.61,342.05,341.45,342.05,6603.0,331.6287,332.0559,331.4734,332.0559,6603.0
2024-12-02 15:50:00,342.33,343.86,341.72,343.75,10765.0,332.3277,333.813,331.7355,333.7062,10765.0
2024-12-02 15:55:00,343.59,344.29,343.16,344.04,46325.0,333.5509,334.2304,333.1334,333.9877,46325.0
2024-12-03 09:30:00,345.1,345.1,342.16,342.17,9629.0,335.0167,335.0167,332.1626,332.1724,9629.0
2024-12-03 09:35:00,341.56,341.88,340.83,340.94,1905.0,331.5802,331.8908,330.8715,330.9783,1905.0
2024-12-03 09:40:00,341.05,341.45,340.69,340.69,915.0,331.0851,331.4734,330.7356,330.7356,915.0
2024-12-03 09:45:00,340.5,340.67,339.61,339.86,4112.0,330.5512,330.7162,329.6872,329.9299,4112.0
2024-12-03 09:50:00,339.66,342.25,339.65,342.25,1469.0,329.7357,332.25,329.726,332.25,1469.0
2024-12-03 09:55:00,342.14,342.14,341.18,341.18,1405.0,332.1432,332.1432,331.2113,331.2113,1405.0
2024-12-03 10:00:00,341.25,341.38,340.41,340.43,1526.0,331.2792,331.4054,330.4638,330.4832,1526.0
2024-12-03 10:05:00,340.16,340.31,339.84,340.16,1109.0,330.2211,330.3667,329.9104,330.2211,1109.0
2024-12-03 10:10:00,339.02,339.99,338.98,339.7,946.0,329.1144,330.0561,329.0756,329.7745,946.0
2024-12-03 10:15:00,339.31,339.8,338.88,339.19,12539.0,329.3959,329.8716,328.9785,329.2794,12539.0
2024-12-03 10:20:00,339.19,339.38,338.8,339.03,1999.0,329.2794,329.4639,328.9008,329.1241,1999.0
2024-12-03 10:25:00,339.08,339.24,338.32,338.59,3001.0,329.1726,329.328,328.4348,328.697,3001.0
2024-12-03 10:30:00,338.6,338.85,338.0,338.14,2666.0,328.7067,328.9494,328.1242,328.2601,2666.0
2024-12-03 10:35:00,338.19,338.78,338.09,338.51,1637.0,328.3086,328.8814,328.2116,328.6193,1637.0
2024-12-03 10:40:00,338.23,338.36,337.75,337.92,2863.0,328.3475,328.4737,327.8815,328.0465,2863.0
2024-12-03 10:45:00,338.09,338.11,337.88,338.11,729.0,328.2116,328.231,328.0077,328.231,729.0
2024-12-03 10:50:00,337.96,338.29,337.66,338.29,3513.0,328.0854,328.4057,327.7941,328.4057,3513.0
2024-12-03 10:55:00,338.13,338.16,337.79,337.79,873.0,328.2504,328.2795,327.9203,327.9203,873.0
2024-12-03 11:00:00,337.87,338.08,337.57,337.61,1018.0,327.998,328.2019,327.7068,327.7456,1018.0
2024-12-03 11:05:00,337.07,337.67,337.07,337.67,1923.0,327.2214,327.8038,327.2214,327.8038,1923.0
2024-12-03 11:10:00,337.73,338.13,337.54,337.97,1659.0,327.8621,328.2504,327.6776,328.0951,1659.0
2024-12-03 11:15:00,338.23,338.72,337.9,337.94,2226.0,328.3475,328.8232,328.0271,328.066,2226.0
2024-12-03 11:20:00,338.12,338.72,338.12,338.72,200.0,328.2407,328.8232,328.2407,328.8232,200.0
2024-12-03 11:25:00,338.09,338.09,338.04,338.04,500.0,328.2116,328.2116,328.163,328.163,500.0
2024-12-03 11:30:00,338.21,338.3,337.77,338.29,10563.0,328.3281,328.4154,327.9009,328.4057,10563.0
2024-12-03 11:35:00,338.19,338.19,337.56,337.8,549.0,328.3086,328.3086,327.6971,327.93,549.0
2024-12-03 11:40:00,337.61,337.62,337.39,337.57,1500.0,327.7456,327.7553,327.532,327.7068,1500.0
2024-12-03 11:45:00,337.62,337.62,337.52,337.52,271.0,327.7553,327.7553,327.6582,327.6582,271.0
2024-12-03 11:50:00,337.88,337.88,337.88,337.88,100.0,328.0077,328.0077,328.0077,328.0077,100.0
2024-12-03 11:55:00,337.31,337.58,337.14,337.58,1561.0,327.4544,327.7165,327.2893,327.7165,1561.0
2024-12-03 12:00:00,337.41,337.41,337.07,337.07,300.0,327.5514,327.5514,327.2214,327.2214,300.0
2024-12-03 12:05:00,337.1,337.45,337.1,337.28,1380.0,327.2505,327.5903,327.2505,327.4252,1380.0
2024-12-03 12:10:00,337.53,337.53,337.47,337.47,300.0,327.6679,327.6679,327.6097,327.6097,300.0
2024-12-03 12:15:00,337.6,337.62,337.54,337.54,800.0,327.7359,327.7553,327.6776,327.6776,800.0
2024-12-03 12:20:00,337.99,337.99,337.73,337.73,410.0,328.1145,328.1145,327.8621,327.8621,410.0
2024-12-03 12:25:00,337.81,337.97,337.81,337.97,1798.0,327.9397,328.0951,327.9397,328.0951,1798.0
2024-12-03 12:30:00,338.03,338.17,338.03,338.17,1800.0,328.1533,328.2892,328.1533,328.2892,1800.0
2024-12-03 12:35:00,338.27,338.41,338.04,338.05,1724.0,328.3863,328.5222,328.163,328.1727,1724.0
2024-12-03 12:40:00,338.25,338.29,338.24,338.29,200.0,328.3669,328.4057,328.3572,328.4057,200.0
2024-12-03 12:45:00,338.29,338.83,338.28,338.83,906.0,328.4057,328.9299,328.396,328.9299,906.0
2024-12-03 12:50:00,338.88,338.9,338.85,338.86,1100.0,328.9785,328.9979,328.9494,328.9591,1100.0
2024-12-03 12:55:00,338.86,338.91,338.69,338.91,1517.0,328.9591,329.0076,328.794,329.0076,1517.0
2024-12-03 13:00:00,339.03,339.14,338.98,339.06,555.0,329.1241,329.2309,329.0756,329.1532,555.0
2024-12-03 13:05:00,338.87,338.94,338.87,338.93,800.0,328.9688,329.0367,328.9688,329.027,800.0
2024-12-03 13:10:00,339.15,339.25,339.04,339.05,3288.0,329.2406,329.3377,329.1338,329.1435,3288.0
2024-12-03 13:15:00,339.05,339.05,338.81,338.9,400.0,329.1435,329.1435,328.9105,328.9979,400.0
2024-12-03 13:20:00,338.92,338.92,338.86,338.87,400.0,329.0173,329.0173,328.9591,328.9688,400.0
2024-12-03 13:25:00,338.86,338.86,338.62,338.62,419.0,328.9591,328.9591,328.7261,328.7261,419.0
2024-12-03 13:30:00,338.64,338.64,338.22,338.33,1970.0,328.7455,328.7455,328.3378,328.4446,1970.0
2024-12-03 13:35:00,338.33,338.33,338.14,338.25,1406.0,328.4446,328.4446,328.2601,328.3669,1406.0
2024-12-03 13:40:00,338.21,338.21,338.21,338.21,500.0,328.3281,328.3281,328.3281,328.3281,500.0
2024-12-03 13:45:00,338.33,338.5,338.21,338.5,2175.0,328.4446,328.6096,328.3281,328.6096,2175.0
2024-12-03 13:50:00,338.51,338.61,338.51,338.61,600.0,328.6193,328.7164,328.6193,328.7164,600.0
2024-12-03 13:55:00,338.66,338.8,338.64,338.65,1024.0,328.7649,328.9008,328.7455,328.7552,1024.0
2024-12-03 14:00:00,338.4,338.4,338.08,338.27,1368.0,328.5125,328.5125,328.2019,328.3863,1368.0
2024-12-03 14:05:00,338.27,338.53,338.26,338.27,400.0,328.3863,328.6387,328.3766,328.3863,400.0
2024-12-03 14:10:00,338.08,338.08,337.92,337.92,1400.0,328.2019,328.2019,328.0465,328.0465,1400.0
2024-12-03 14:15:00,337.86,337.86,337.85,337.86,250.0,327.9883,327.9883,327.9786,327.9883,250.0
2024-12-03 14:20:00,337.6,337.62,337.6,337.62,223.0,327.7359,327.7553,327.7359,327.7553,223.0
2024-12-03 14:25:00,337.68,338.0,337.58,337.96,900.0,327.8135,328.1242,327.7165,328.0854,900.0
2024-12-03 14:30:00,337.94,337.95,337.59,337.6,732.0,328.066,328.0757,327.7262,327.7359,732.0
2024-12-03 14:35:00,337.52,337.52,337.33,337.33,899.0,327.6582,327.6582,327.4738,327.4738,899.0
2024-12-03 14:40:00,337.14,337.14,337.14,337.14,100.0,327.2893,327.2893,327.2893,327.2893,100.0
2024-12-03 14:45:00,337.06,337.21,336.81,337.13,2092.0,327.2117,327.3573,326.969,327.2796,2092.0
2024-12-03 14:50:00,337.3,337.3,337.18,337.21,670.0,327.4447,327.4447,327.3282,327.3573,670.0
2024-12-03 14:55:00,337.4,337.4,337.22,337.22,243.0,327.5417,327.5417,327.367,327.367,243.0
2024-12-03 15:00:00,337.22,337.39,337.19,337.23,416.0,327.367,327.532,327.3379,327.3767,416.0
2024-12-03 15:05:00,337.13,337.39,337.06,337.39,1177.0,327.2796,327.532,327.2117,327.532,1177.0
2024-12-03 15:10:00,337.7,337.7,337.23,337.26,1315.0,327.833,327.833,327.3767,327.4058,1315.0
2024-12-03 15:15:00,337.36,337.36,337.03,337.04,1109.0,327.5029,327.5029,327.1825,327.1922,1109.0
2024-12-03 15:20:00,336.92,336.92,336.59,336.59,823.0,327.0758,327.0758,326.7554,326.7554,823.0
2024-12-03 15:25:00,336.52,336.77,336.52,336.64,1039.0,326.6874,326.9301,326.6874,326.8039,1039.0
2024-12-03 15:30:00,336.71,336.71,336.52,336.53,400.0,326.8719,326.8719,326.6874,326.6971,400.0
2024-12-03 15:35:00,336.47,336.68,336.47,336.47,2691.0,326.6389,326.8428,326.6389,326.6389,2691.0
2024-12-03 15:40:00,336.67,336.79,336.17,336.17,1823.0,326.8331,326.9496,326.3477,326.3477,1823.0
2024-12-03 15:45:00,336.16,336.61,335.86,336.61,3585.0,326.338,326.7748,326.0467,326.7748,3585.0
2024-12-03 15:50:00,336.63,336.83,336.08,336.35,7160.0,326.7942,326.9884,326.2603,326.5224,7160.0
2024-12-03 15:55:00,336.18,336.25,335.45,336.03,27388.0,326.3574,326.4253,325.6487,326.2118,27388.0
2024-12-04 09:30:00,334.91,335.59,332.01,335.06,12347.0,325.1245,325.7846,322.3092,325.2701,12347.0
2024-12-04 09:35:00,335.0,335.0,334.47,334.48,200.0,325.2119,325.2119,324.6973,324.707,200.0
2024-12-04 09:40:00,334.27,335.17,334.0,334.0,1200.0,324.5032,325.3769,324.2411,324.2411,1200.0
2024-12-04 09:45:00,333.88,334.53,333.77,334.19,1202.0,324.1246,324.7556,324.0178,324.4255,1202.0
2024-12-04 09:50:00,334.2,334.73,334.2,334.66,500.0,324.4352,324.9497,324.4352,324.8818,500.0
2024-12-04 09:55:00,334.69,334.8,334.46,334.8,800.0,324.9109,325.0177,324.6876,325.0177,800.0
2024-12-04 10:00:00,334.86,334.93,333.79,333.94,1473.0,325.0759,325.1439,324.0372,324.1828,1473.0
2024-12-04 10:05:00,333.95,334.1,333.31,333.78,803.0,324.1925,324.3381,323.5712,324.0275,803.0
2024-12-04 10:10:00,334.21,334.21,332.98,332.98,1325.0,324.4449,324.4449,323.2509,323.2509,1325.0
2024-12-04 10:15:00,333.09,334.1,333.06,333.06,2079.0,323.3577,324.3381,323.3285,323.3285,2079.0
2024-12-04 10:20:00,332.98,333.04,332.98,333.04,300.0,323.2509,323.3091,323.2509,323.3091,300.0
2024-12-04 10:25:00,333.21,334.2,333.21,334.19,1015.0,323.4742,324.4352,323.4742,324.4255,1015.0
2024-12-04 10:30:00,334.31,334.31,332.85,332.86,546.0,324.542,324.542,323.1247,323.1344,546.0
2024-12-04 10:35:00,333.0,333.68,333.0,333.21,1264.0,323.2703,323.9304,323.2703,323.4742,1264.0
2024-12-04 10:40:00,333.35,333.61,333.34,333.6,322.0,323.6101,323.8625,323.6004,323.8528,322.0
2024-12-04 10:45:00,333.4,333.43,333.4,333.43,300.0,323.6586,323.6877,323.6586,323.6877,300.0
2024-12-04 10:50:00,333.52,334.23,333.34,334.23,1808.0,323.7751,324.4644,323.6004,324.4644,1808.0
2024-12-04 10:55:00,334.28,334.28,333.75,333.75,584.0,324.5129,324.5129,323.9984,323.9984,584.0
2024-12-04 11:00:00,333.75,333.75,333.75,333.75,0.0,323.9984,323.9984,323.9984,323.9984,0.0
2024-12-04 11:05:00,333.7,333.96,333.46,333.54,1100.0,323.9498,324.2022,323.7168,323.7945,1100.0
2024-12-04 11:10:00,333.59,333.97,333.59,333.97,524.0,323.8431,324.2119,323.8431,324.2119,524.0
2024-12-04 11:15:00,333.97,333.97,333.97,333.97,0.0,324.2119,324.2119,324.2119,324.2119,0.0
2024-12-04 11:20:00,333.71,334.4,333.7,334.4,2633.0,323.9595,324.6294,323.9498,324.6294,2633.0
2024-12-04 11:25:00,334.54,334.54,333.6,333.6,1200.0,324.7653,324.7653,323.8528,323.8528,1200.0
2024-12-04 11:30:00,333.81,334.57,333.81,334.44,2525.0,324.0566,324.7944,324.0566,324.6682,2525.0
2024-12-04 11:35:00,334.35,334.4,334.29,334.39,2011.0,324.5808,324.6294,324.5226,324.6197,2011.0
2024-12-04 11:40:00,334.39,334.39,334.18,334.18,200.0,324.6197,324.6197,324.4158,324.4158,200.0
2024-12-04 11:45:00,334.29,334.29,334.02,334.02,600.0,324.5226,324.5226,324.2605,324.2605,600.0
2024-12-04 11:50:00,334.09,334.38,334.08,334.38,811.0,324.3284,324.61,324.3187,324.61,811.0
2024-12-04 11:55:00,334.18,334.38,334.17,334.36,500.0,324.4158,324.61,324.4061,324.5906,500.0
2024-12-04 12:00:00,334.28,334.28,334.19,334.19,824.0,324.5129,324.5129,324.4255,324.4255,824.0
2024-12-04 12:05:00,334.31,334.6,334.3,334.6,505.0,324.542,324.8235,324.5323,324.8235,505.0
2024-12-04 12:10:00,334.48,334.49,334.27,334.49,1079.0,324.707,324.7168,324.5032,324.7168,1079.0
2024-12-04 12:15:00,334.4,334.5,334.39,334.44,606.0,324.6294,324.7265,324.6197,324.6682,606.0
2024-12-04 12:20:00,334.25,334.31,334.13,334.3,1203.0,324.4838,324.542,324.3673,324.5323,1203.0
2024-12-04 12:25:00,334.44,334.44,334.28,334.28,400.0,324.6682,324.6682,324.5129,324.5129,400.0
2024-12-04 12:30:00,334.02,334.25,334.02,334.25,644.0,324.2605,324.4838,324.2605,324.4838,644.0
2024-12-04 12:35:00,334.2,334.2,334.2,334.2,100.0,324.4352,324.4352,324.4352,324.4352,100.0
2024-12-04 12:40:00,334.33,334.43,333.86,333.9,1889.0,324.5614,324.6585,324.1052,324.144,1889.0
2024-12-04 12:45:00,333.96,334.38,333.94,334.25,1100.0,324.2022,324.61,324.1828,324.4838,1100.0
2024-12-04 12:50:00,334.28,334.57,334.27,334.56,1800.0,324.5129,324.7944,324.5032,324.7847,1800.0
2024-12-04 12:55:00,335.06,335.07,334.66,334.75,1414.0,325.2701,325.2798,324.8818,324.9692,1414.0
2024-12-04 13:00:00,334.85,334.85,334.61,334.63,1201.0,325.0662,325.0662,324.8332,324.8527,1201.0
2024-12-04 13:05:00,334.74,334.74,334.47,334.47,450.0,324.9594,324.9594,324.6973,324.6973,450.0
2024-12-04 13:10:00,334.5,335.05,334.32,335.05,4406.0,324.7265,325.2604,324.5517,325.2604,4406.0
2024-12-04 13:15:00,335.0,335.04,334.81,334.81,4121.0,325.2119,325.2507,325.0274,325.0274,4121.0
2024-12-04 13:20:00,334.82,334.98,334.82,334.9,800.0,325.0371,325.1924,325.0371,325.1148,800.0
2024-12-04 13:25:00,334.64,334.75,334.62,334.75,601.0,324.8624,324.9692,324.843,324.9692,601.0
2024-12-04 13:30:00,334.69,334.69,334.32,334.32,500.0,324.9109,324.9109,324.5517,324.5517,500.0
2024-12-04 13:35:00,334.52,334.52,334.52,334.52,200.0,324.7459,324.7459,324.7459,324.7459,200.0
2024-12-04 13:40:00,334.51,334.51,334.5,334.5,205.0,324.7362,324.7362,324.7265,324.7265,205.0
2024-12-04 13:45:00,334.31,334.47,334.31,334.47,500.0,324.542,324.6973,324.542,324.6973,500.0
2024-12-04 13:50:00,334.47,334.47,334.2,334.21,1012.0,324.6973,324.6973,324.4352,324.4449,1012.0
2024-12-04 13:55:00,334.4,334.4,334.21,334.21,400.0,324.6294,324.6294,324.4449,324.4449,400.0
2024-12-04 14:00:00,334.07,334.3,333.89,334.19,600.0,324.309,324.5323,324.1343,324.4255,600.0
2024-12-04 14:05:00,333.95,333.97,333.95,333.97,200.0,324.1925,324.2119,324.1925,324.2119,200.0
2024-12-04 14:10:00,334.12,334.12,334.11,334.12,200.0,324.3576,324.3576,324.3479,324.3576,200.0
2024-12-04 14:15:00,333.91,334.06,333.91,334.02,600.0,324.1537,324.2993,324.1537,324.2605,600.0
2024-12-04 14:20:00,334.02,334.18,334.01,334.06,1200.0,324.2605,324.4158,324.2508,324.2993,1200.0
2024-12-04 14:25:00,334.18,334.41,334.17,334.25,2241.0,324.4158,324.6391,324.4061,324.4838,2241.0
2024-12-04 14:30:00,334.32,334.35,334.18,334.35,590.0,324.5517,324.5808,324.4158,324.5808,590.0
2024-12-04 14:35:00,334.71,334.71,334.44,334.56,730.0,324.9303,324.9303,324.6682,324.7847,730.0
2024-12-04 14:40:00,334.57,334.57,334.3,334.3,1799.0,324.7944,324.7944,324.5323,324.5323,1799.0
2024-12-04 14:45:00,334.45,334.56,334.3,334.3,2216.0,324.6779,324.7847,324.5323,324.5323,2216.0
2024-12-04 14:50:00,334.3,334.42,334.3,334.42,600.0,324.5323,324.6488,324.5323,324.6488,600.0
2024-12-04 14:55:00,334.34,334.45,334.2,334.45,750.0,324.5711,324.6779,324.4352,324.6779,750.0
2024-12-04 15:00:00,334.38,334.62,334.37,334.62,1400.0,324.61,324.843,324.6003,324.843,1400.0
2024-12-04 15:05:00,334.74,334.82,334.7,334.77,1200.0,324.9594,325.0371,324.9206,324.9886,1200.0
2024-12-04 15:10:00,334.71,334.78,334.5,334.5,1602.0,324.9303,324.9983,324.7265,324.7265,1602.0
2024-12-04 15:15:00,334.43,334.43,334.27,334.27,780.0,324.6585,324.6585,324.5032,324.5032,780.0
2024-12-04 15:20:00,334.34,335.08,334.29,335.07,3598.0,324.5711,325.2895,324.5226,325.2798,3598.0
2024-12-04 15:25:00,334.92,334.92,334.73,334.91,1539.0,325.1342,325.1342,324.9497,325.1245,1539.0
2024-12-04 15:30:00,334.87,334.87,334.56,334.56,1210.0,325.0857,325.0857,324.7847,324.7847,1210.0
2024-12-04 15:35:00,334.51,334.73,334.46,334.72,3756.0,324.7362,324.9497,324.6876,324.94,3756.0
2024-12-04 15:40:00,334.67,334.75,334.56,334.75,800.0,324.8915,324.9692,324.7847,324.9692,800.0
2024-12-04 15:45:00,334.87,334.94,334.25,334.58,3344.0,325.0857,325.1536,324.4838,324.8041,3344.0
2024-12-04 15:50:00,334.7,335.52,334.61,334.88,7657.0,324.9206,325.7167,324.8332,325.0954,7657.0
2024-12-04 15:55:00,335.0,335.0,334.24,334.59,21157.0,325.2119,325.2119,324.4741,324.8138,21157.0
2024-12-05 09:30:00,333.63,334.33,332.5,333.6,5065.0,323.8819,324.5614,322.7849,323.8528,5065.0
2024-12-05 09:35:00,332.8,333.49,331.32,333.49,3300.0,323.0761,323.746,321.6394,323.746,3300.0
2024-12-05 09:40:00,333.38,333.92,333.08,333.08,1800.0,323.6392,324.1634,323.348,323.348,1800.0
2024-12-05 09:45:00,333.18,333.63,333.18,333.63,1200.0,323.445,323.8819,323.445,323.8819,1200.0
2024-12-05 09:50:00,333.47,333.8,333.0,333.0,5100.0,323.7266,324.0469,323.2703,323.2703,5100.0
2024-12-05 09:55:00,333.24,333.44,332.83,333.06,4129.0,323.5033,323.6974,323.1053,323.3285,4129.0
2024-12-05 10:00:00,333.0,333.94,332.82,333.65,4383.0,323.2703,324.1828,323.0955,323.9013,4383.0
2024-12-05 10:05:00,333.17,334.09,333.17,333.93,4691.0,323.4353,324.3284,323.4353,324.1731,4691.0
2024-12-05 10:10:00,333.68,333.87,333.47,333.47,600.0,323.9304,324.1149,323.7266,323.7266,600.0
2024-12-05 10:15:00,333.63,333.63,333.37,333.38,1156.0,323.8819,323.8819,323.6295,323.6392,1156.0
2024-12-05 10:20:00,333.24,333.28,332.6,332.6,2542.0,323.5033,323.5421,322.882,322.882,2542.0
2024-12-05 10:25:00,332.86,333.31,332.86,333.09,1505.0,323.1344,323.5712,323.1344,323.3577,1505.0
2024-12-05 10:30:00,333.32,333.33,333.05,333.05,1111.0,323.5809,323.5906,323.3188,323.3188,1111.0
2024-12-05 10:35:00,332.79,332.79,332.6,332.64,600.0,323.0664,323.0664,322.882,322.9208,600.0
2024-12-05 10:40:00,332.59,332.59,332.09,332.3,2600.0,322.8723,322.8723,322.3869,322.5907,2600.0
2024-12-05 10:45:00,332.09,332.66,331.46,332.39,4552.0,322.3869,322.9402,321.7753,322.6781,4552.0
2024-12-05 10:50:00,332.38,332.54,331.93,331.94,2623.0,322.6684,322.8237,322.2316,322.2413,2623.0
2024-12-05 10:55:00,331.94,332.0,331.93,332.0,200.0,322.2413,322.2995,322.2316,322.2995,200.0
2024-12-05 11:00:00,331.87,331.87,331.85,331.85,201.0,322.1733,322.1733,322.1539,322.1539,201.0
2024-12-05 11:05:00,331.56,331.83,331.37,331.37,1229.0,321.8724,322.1345,321.6879,321.6879,1229.0
2024-12-05 11:10:00,331.75,331.98,331.62,331.64,1536.0,322.0568,322.2801,321.9306,321.95,1536.0
2024-12-05 11:15:00,331.76,331.99,331.56,331.56,2887.0,322.0665,322.2898,321.8724,321.8724,2887.0
2024-12-05 11:20:00,331.52,331.52,331.42,331.42,200.0,321.8335,321.8335,321.7365,321.7365,200.0
2024-12-05 11:25:00,331.71,332.11,331.52,332.11,1779.0,322.018,322.4063,321.8335,322.4063,1779.0
2024-12-05 11:30:00,332.02,332.02,331.73,331.91,2249.0,322.3189,322.3189,322.0374,322.2121,2249.0
2024-12-05 11:35:00,331.97,332.6,331.97,332.6,807.0,322.2704,322.882,322.2704,322.882,807.0
2024-12-05 11:40:00,332.58,332.58,332.51,332.52,314.0,322.8626,322.8626,322.7946,322.8043,314.0
2024-12-05 11:45:00,332.81,332.81,332.81,332.81,200.0,323.0858,323.0858,323.0858,323.0858,200.0
2024-12-05 11:50:00,332.8,333.07,332.76,333.07,1626.0,323.0761,323.3382,323.0373,323.3382,1626.0
2024-12-05 11:55:00,333.07,333.4,333.07,333.4,830.0,323.3382,323.6586,323.3382,323.6586,830.0
2024-12-05 12:00:00,333.42,333.53,333.37,333.37,600.0,323.678,323.7848,323.6295,323.6295,600.0
2024-12-05 12:05:00,333.42,333.66,333.22,333.41,953.0,323.678,323.911,323.4839,323.6683,953.0
2024-12-05 12:10:00,333.44,333.47,333.22,333.22,1710.0,323.6974,323.7266,323.4839,323.4839,1710.0
2024-12-05 12:15:00,333.22,333.23,332.9,332.9,1203.0,323.4839,323.4936,323.1732,323.1732,1203.0
2024-12-05 12:20:00,332.88,333.02,332.84,332.97,1200.0,323.1538,323.2897,323.115,323.2412,1200.0
2024-12-05 12:25:00,333.24,333.28,333.21,333.24,400.0,323.5033,323.5421,323.4742,323.5033,400.0
2024-12-05 12:30:00,333.3,333.3,333.07,333.11,803.0,323.5615,323.5615,323.3382,323.3771,803.0
2024-12-05 12:35:00,333.37,333.39,333.09,333.13,1300.0,323.6295,323.6489,323.3577,323.3965,1300.0
2024-12-05 12:40:00,333.3,333.55,333.22,333.55,1300.0,323.5615,323.8042,323.4839,323.8042,1300.0
2024-12-05 12:45:00,333.66,333.69,333.44,333.5,2450.0,323.911,323.9401,323.6974,323.7557,2450.0
2024-12-05 12:50:00,333.73,333.74,333.67,333.68,934.0,323.979,323.9887,323.9207,323.9304,934.0
2024-12-05 12:55:00,333.57,334.11,333.57,334.11,1600.0,323.8236,324.3479,323.8236,324.3479,1600.0
2024-12-05 13:00:00,334.11,334.67,334.11,334.57,1843.0,324.3479,324.8915,324.3479,324.7944,1843.0
2024-12-05 13:05:00,334.45,334.48,334.22,334.22,900.0,324.6779,324.707,324.4546,324.4546,900.0
2024-12-05 13:10:00,334.1,334.16,334.07,334.07,691.0,324.3381,324.3964,324.309,324.309,691.0
2024-12-05 13:15:00,334.13,334.16,333.93,334.14,4609.0,324.3673,324.3964,324.1731,324.377,4609.0
2024-12-05 13:20:00,334.16,334.16,333.89,333.89,1417.0,324.3964,324.3964,324.1343,324.1343,1417.0
2024-12-05 13:25:00,333.94,334.23,333.94,334.19,1412.0,324.1828,324.4644,324.1828,324.4255,1412.0
2024-12-05 13:30:00,333.97,334.32,333.93,334.32,1301.0,324.2119,324.5517,324.1731,324.5517,1301.0
2024-12-05 13:35:00,334.02,334.02,334.01,334.01,300.0,324.2605,324.2605,324.2508,324.2508,300.0
2024-12-05 13:40:00,333.75,333.91,333.6,333.82,2580.0,323.9984,324.1537,323.8528,324.0663,2580.0
2024-12-05 13:45:00,333.81,333.81,333.68,333.68,400.0,324.0566,324.0566,323.9304,323.9304,400.0
2024-12-05 13:50:00,333.59,333.92,333.59,333.91,2000.0,323.8431,324.1634,323.8431,324.1537,2000.0
2024-12-05 13:55:00,333.93,334.13,333.93,333.98,1831.0,324.1731,324.3673,324.1731,324.2217,1831.0
2024-12-05 14:00:00,333.82,333.96,333.64,333.75,2324.0,324.0663,324.2022,323.8916,323.9984,2324.0
2024-12-05 14:05:00,333.75,333.91,333.62,333.75,2954.0,323.9984,324.1537,323.8722,323.9984,2954.0
2024-12-05 14:10:00,333.74,333.74,333.53,333.7,2500.0,323.9887,323.9887,323.7848,323.9498,2500.0
2024-12-05 14:15:00,333.7,333.83,333.2,333.2,2532.0,323.9498,324.076,323.4644,323.4644,2532.0
2024-12-05 14:20:00,333.37,333.58,333.36,333.56,1784.0,323.6295,323.8333,323.6198,323.8139,1784.0
2024-12-05 14:25:00,333.57,333.66,333.37,333.53,1481.0,323.8236,323.911,323.6295,323.7848,1481.0
2024-12-05 14:30:00,333.45,333.52,333.45,333.51,263.0,323.7071,323.7751,323.7071,323.7654,263.0
2024-12-05 14:35:00,333.37,333.83,333.37,333.8,1010.0,323.6295,324.076,323.6295,324.0469,1010.0
2024-12-05 14:40:00,333.87,333.87,333.69,333.69,501.0,324.1149,324.1149,323.9401,323.9401,501.0
2024-12-05 14:45:00,333.64,333.82,333.53,333.61,744.0,323.8916,324.0663,323.7848,323.8625,744.0
2024-12-05 14:50:00,333.6,333.89,333.6,333.88,1718.0,323.8528,324.1343,323.8528,324.1246,1718.0
2024-12-05 14:55:00,333.68,333.68,333.58,333.58,700.0,323.9304,323.9304,323.8333,323.8333,700.0
2024-12-05 15:00:00,333.38,333.38,333.02,333.2,1390.0,323.6392,323.6392,323.2897,323.4644,1390.0
2024-12-05 15:05:00,333.2,333.2,332.83,332.83,1100.0,323.4644,323.4644,323.1053,323.1053,1100.0
2024-12-05 15:10:00,332.93,332.93,332.68,332.68,1005.0,323.2023,323.2023,322.9596,322.9596,1005.0
2024-12-05 15:15:00,332.65,333.1,332.64,333.1,5546.0,322.9305,323.3674,322.9208,323.3674,5546.0
2024-12-05 15:20:00,333.21,333.53,333.21,333.32,2060.0,323.4742,323.7848,323.4742,323.5809,2060.0
2024-12-05 15:25:00,333.22,333.25,333.21,333.25,605.0,323.4839,323.513,323.4742,323.513,605.0
2024-12-05 15:30:00,333.24,333.37,332.93,333.2,6154.0,323.5033,323.6295,323.2023,323.4644,6154.0
2024-12-05 15:35:00,333.23,333.9,333.23,333.74,3283.0,323.4936,324.144,323.4936,323.9887,3283.0
2024-12-05 15:40:00,333.74,333.9,333.24,333.24,3073.0,323.9887,324.144,323.5033,323.5033,3073.0
2024-12-05 15:45:00,333.24,333.59,333.16,333.43,3687.0,323.5033,323.8431,323.4256,323.6877,3687.0
2024-12-05 15:50:00,333.27,333.43,332.95,333.09,6732.0,323.5324,323.6877,323.2218,323.3577,6732.0
2024-12-05 15:55:00,333.14,333.3,332.39,332.52,57987.0,323.4062,323.5615,322.6781,322.8043,57987.0
2024-12-06 09:30:00,333.71,334.51,332.65,333.17,9615.0,323.9595,324.7362,322.9305,323.4353,9615.0
2024-12-06 09:35:00,333.42,334.23,332.73,333.95,7867.0,323.678,324.4644,323.0082,324.1925,7867.0
2024-12-06 09:40:00,333.6,333.6,332.97,332.97,1000.0,323.8528,323.8528,323.2412,323.2412,1000.0
2024-12-06 09:45:00,333.08,333.54,332.98,333.45,1841.0,323.348,323.7945,323.2509,323.7071,1841.0
2024-12-06 09:50:00,333.64,334.03,333.63,333.75,1600.0,323.8916,324.2702,323.8819,323.9984,1600.0
2024-12-06 09:55:00,333.62,333.93,333.29,333.29,1000.0,323.8722,324.1731,323.5518,323.5518,1000.0
2024-12-06 10:00:00,333.62,334.15,332.95,334.15,3018.0,323.8722,324.3867,323.2218,324.3867,3018.0
2024-12-06 10:05:00,334.22,334.42,334.0,334.06,4508.0,324.4546,324.6488,324.2411,324.2993,4508.0
2024-12-06 10:10:00,334.11,334.11,333.69,333.87,1655.0,324.3479,324.3479,323.9401,324.1149,1655.0
2024-12-06 10:15:00,333.68,334.24,333.57,333.66,6256.0,323.9304,324.4741,323.8236,323.911,6256.0
2024-12-06 10:20:00,334.09,334.1,333.8,333.8,1586.0,324.3284,324.3381,324.0469,324.0469,1586.0
2024-12-06 10:25:00,333.78,333.78,333.64,333.78,307.0,324.0275,324.0275,323.8916,324.0275,307.0
2024-12-06 10:30:00,334.03,334.04,333.73,333.92,932.0,324.2702,324.2799,323.979,324.1634,932.0
2024-12-06 10:35:00,333.77,333.77,333.38,333.38,900.0,324.0178,324.0178,323.6392,323.6392,900.0
2024-12-06 10:40:00,333.23,333.3,332.82,332.84,1372.0,323.4936,323.5615,323.0955,323.115,1372.0
2024-12-06 10:45:00,332.98,332.98,332.95,332.98,382.0,323.2509,323.2509,323.2218,323.2509,382.0
2024-12-06 10:50:00,332.96,333.3,332.92,333.3,800.0,323.2315,323.5615,323.1926,323.5615,800.0
2024-12-06 10:55:00,333.27,333.52,332.85,333.05,2710.0,323.5324,323.7751,323.1247,323.3188,2710.0
2024-12-06 11:00:00,333.07,333.16,332.92,333.16,1410.0,323.3382,323.4256,323.1926,323.4256,1410.0
2024-12-06 11:05:00,333.59,334.09,333.24,333.24,2257.0,323.8431,324.3284,323.5033,323.5033,2257.0
2024-12-06 11:10:00,332.94,333.27,332.89,333.17,2369.0,323.212,323.5324,323.1635,323.4353,2369.0
2024-12-06 11:15:00,333.13,333.13,332.97,332.97,1300.0,323.3965,323.3965,323.2412,323.2412,1300.0
2024-12-06 11:20:00,332.97,332.97,332.97,332.97,0.0,323.2412,323.2412,323.2412,323.2412,0.0
2024-12-06 11:25:00,332.36,332.36,332.19,332.19,600.0,322.649,322.649,322.484,322.484,600.0
2024-12-06 11:30:00,331.9,332.14,331.9,331.96,700.0,322.2024,322.4354,322.2024,322.2607,700.0
2024-12-06 11:35:00,332.04,332.04,331.86,331.87,300.0,322.3383,322.3383,322.1636,322.1733,300.0
2024-12-06 11:40:00,331.92,332.02,331.92,332.02,700.0,322.2218,322.3189,322.2218,322.3189,700.0
2024-12-06 11:45:00,331.99,332.15,331.98,332.15,600.0,322.2898,322.4451,322.2801,322.4451,600.0
2024-12-06 11:50:00,332.18,332.32,332.18,332.32,400.0,322.4742,322.6102,322.4742,322.6102,400.0
2024-12-06 11:55:00,332.03,332.03,331.98,332.01,1334.0,322.3286,322.3286,322.2801,322.3092,1334.0
2024-12-06 12:00:00,332.04,332.04,332.03,332.04,300.0,322.3383,322.3383,322.3286,322.3383,300.0
2024-12-06 12:05:00,331.99,332.66,331.99,332.66,2761.0,322.2898,322.9402,322.2898,322.9402,2761.0
2024-12-06 12:10:00,332.54,332.77,332.29,332.77,4191.0,322.8237,323.047,322.581,323.047,4191.0
2024-12-06 12:15:00,332.84,332.84,332.56,332.61,4244.0,323.115,323.115,322.8431,322.8917,4244.0
2024-12-06 12:20:00,332.61,332.73,332.07,332.5,5903.0,322.8917,323.0082,322.3675,322.7849,5903.0
2024-12-06 12:25:00,332.5,332.5,332.5,332.5,0.0,322.7849,322.7849,322.7849,322.7849,0.0
2024-12-06 12:30:00,332.54,332.7,332.5,332.69,657.0,322.8237,322.9791,322.7849,322.9693,657.0
2024-12-06 12:35:00,332.67,332.7,332.67,332.69,300.0,322.9499,322.9791,322.9499,322.9693,300.0
2024-12-06 12:40:00,332.49,332.94,332.49,332.89,2533.0,322.7752,323.212,322.7752,323.1635,2533.0
2024-12-06 12:45:00,332.91,333.08,332.83,333.07,502.0,323.1829,323.348,323.1053,323.3382,502.0
2024-12-06 12:50:00,333.13,333.13,332.26,332.26,4146.0,323.3965,323.3965,322.5519,322.5519,4146.0
2024-12-06 12:55:00,332.26,332.66,332.26,332.47,2634.0,322.5519,322.9402,322.5519,322.7558,2634.0
2024-12-06 13:00:00,332.26,332.46,332.26,332.41,2734.0,322.5519,322.7461,322.5519,322.6975,2734.0
2024-12-06 13:05:00,332.25,332.61,332.04,332.61,1979.0,322.5422,322.8917,322.3383,322.8917,1979.0
2024-12-06 13:10:00,332.35,332.69,332.35,332.69,611.0,322.6393,322.9693,322.6393,322.9693,611.0
2024-12-06 13:15:00,332.82,332.83,332.68,332.69,1423.0,323.0955,323.1053,322.9596,322.9693,1423.0
2024-12-06 13:20:00,332.36,332.37,332.01,332.07,3544.0,322.649,322.6587,322.3092,322.3675,3544.0
2024-12-06 13:25:00,332.11,332.34,332.1,332.13,668.0,322.4063,322.6296,322.3966,322.4257,668.0
2024-12-06 13:30:00,332.13,332.54,331.71,331.95,9371.0,322.4257,322.8237,322.018,322.251,9371.0
2024-12-06 13:35:00,331.99,332.18,331.85,331.85,2284.0,322.2898,322.4742,322.1539,322.1539,2284.0
2024-12-06 13:40:00,331.95,331.95,331.95,331.95,100.0,322.251,322.251,322.251,322.251,100.0
2024-12-06 13:45:00,332.02,332.1,332.0,332.1,400.0,322.3189,322.3966,322.2995,322.3966,400.0
2024-12-06 13:50:00,332.18,332.18,332.04,332.15,926.0,322.4742,322.4742,322.3383,322.4451,926.0
2024-12-06 13:55:00,332.19,332.19,331.98,332.05,914.0,322.484,322.484,322.2801,322.348,914.0
2024-12-06 14:00:00,332.05,332.12,332.05,332.12,600.0,322.348,322.416,322.348,322.416,600.0
2024-12-06 14:05:00,331.93,332.12,331.93,332.0,1663.0,322.2316,322.416,322.2316,322.2995,1663.0
2024-12-06 14:10:00,331.84,332.07,331.84,331.85,1948.0,322.1442,322.3675,322.1442,322.1539,1948.0
2024-12-06 14:15:00,332.05,332.08,331.78,331.93,1400.0,322.348,322.3772,322.0859,322.2316,1400.0
2024-12-06 14:20:00,331.97,331.97,331.95,331.96,432.0,322.2704,322.2704,322.251,322.2607,432.0
2024-12-06 14:25:00,332.0,332.41,331.72,332.41,3660.0,322.2995,322.6975,322.0277,322.6975,3660.0
2024-12-06 14:30:00,332.23,332.54,332.22,332.38,1964.0,322.5228,322.8237,322.5131,322.6684,1964.0
2024-12-06 14:35:00,332.45,332.53,332.45,332.46,600.0,322.7364,322.814,322.7364,322.7461,600.0
2024-12-06 14:40:00,332.54,332.78,332.45,332.78,1428.0,322.8237,323.0567,322.7364,323.0567,1428.0
2024-12-06 14:45:00,332.81,332.81,332.5,332.5,2269.0,323.0858,323.0858,322.7849,322.7849,2269.0
2024-12-06 14:50:00,332.53,332.72,332.53,332.54,788.0,322.814,322.9985,322.814,322.8237,788.0
2024-12-06 14:55:00,332.5,332.74,332.34,332.68,1110.0,322.7849,323.0179,322.6296,322.9596,1110.0
2024-12-06 15:00:00,332.57,332.63,332.57,332.57,663.0,322.8529,322.9111,322.8529,322.8529,663.0
2024-12-06 15:05:00,332.39,332.58,332.38,332.57,706.0,322.6781,322.8626,322.6684,322.8529,706.0
2024-12-06 15:10:00,332.58,332.83,332.38,332.82,2265.0,322.8626,323.1053,322.6684,323.0955,2265.0
2024-12-06 15:15:00,333.03,333.08,332.74,332.84,1916.0,323.2994,323.348,323.0179,323.115,1916.0
2024-12-06 15:20:00,332.85,332.96,332.71,332.79,1850.0,323.1247,323.2315,322.9888,323.0664,1850.0
2024-12-06 15:25:00,332.8,332.8,332.63,332.63,600.0,323.0761,323.0761,322.9111,322.9111,600.0
2024-12-06 15:30:00,332.63,332.63,332.63,332.63,350.0,322.9111,322.9111,322.9111,322.9111,350.0
2024-12-06 15:35:00,332.75,333.07,332.63,332.91,4370.0,323.0276,323.3382,322.9111,323.1829,4370.0
2024-12-06 15:40:00,332.82,332.93,332.75,332.89,1341.0,323.0955,323.2023,323.0276,323.1635,1341.0
2024-12-06 15:45:00,332.81,333.18,332.74,333.04,2703.0,323.0858,323.445,323.0179,323.3091,2703.0
2024-12-06 15:50:00,333.06,334.09,333.06,333.85,10249.0,323.3285,324.3284,323.3285,324.0955,10249.0
2024-12-06 15:55:00,333.94,334.57,333.77,333.96,24367.0,324.1828,324.7944,324.0178,324.2022,24367.0
2024-12-09 09:30:00,333.68,336.8,332.91,335.43,4994.0,323.9304,326.9593,323.1829,325.6293,4994.0
2024-12-09 09:35:00,335.03,335.03,334.34,334.36,812.0,325.241,325.241,324.5711,324.5906,812.0
2024-12-09 09:40:00,334.56,335.05,334.42,335.05,1023.0,324.7847,325.2604,324.6488,325.2604,1023.0
2024-12-09 09:45:00,335.22,335.22,335.16,335.16,307.0,325.4254,325.4254,325.3672,325.3672,307.0
2024-12-09 09:50:00,335.5,335.64,335.16,335.17,552.0,325.6972,325.8332,325.3672,325.3769,552.0
2024-12-09 09:55:00,335.82,335.82,335.6,335.6,278.0,326.0079,326.0079,325.7943,325.7943,278.0
2024-12-09 10:00:00,335.89,335.89,335.38,335.39,1120.0,326.0758,326.0758,325.5807,325.5905,1120.0
2024-12-09 10:05:00,335.7,335.9,335.12,335.27,1511.0,325.8914,326.0856,325.3283,325.474,1511.0
2024-12-09 10:10:00,335.1,335.34,335.03,335.32,1087.0,325.3089,325.5419,325.241,325.5225,1087.0
2024-12-09 10:15:00,335.06,335.35,335.03,335.24,1273.0,325.2701,325.5516,325.241,325.4448,1273.0
2024-12-09 10:20:00,335.31,335.8,335.3,335.78,1546.0,325.5128,325.9885,325.5031,325.9691,1546.0
2024-12-09 10:25:00,335.36,335.36,335.35,335.36,399.0,325.5613,325.5613,325.5516,325.5613,399.0
2024-12-09 10:30:00,335.66,335.66,335.66,335.66,550.0,325.8526,325.8526,325.8526,325.8526,550.0
2024-12-09 10:35:00,335.53,335.53,335.44,335.44,522.0,325.7264,325.7264,325.639,325.639,522.0
2024-12-09 10:40:00,335.27,335.37,335.08,335.11,934.0,325.474,325.571,325.2895,325.3186,934.0
2024-12-09 10:45:00,335.06,335.07,335.06,335.06,100.0,325.2701,325.2798,325.2701,325.2701,100.0
2024-12-09 10:50:00,334.96,335.18,334.72,334.98,2528.0,325.173,325.3866,324.94,325.1924,2528.0
2024-12-09 10:55:00,335.11,335.22,335.1,335.12,2122.0,325.3186,325.4254,325.3089,325.3283,2122.0
2024-12-09 11:00:00,335.02,335.02,334.48,334.59,1540.0,325.2313,325.2313,324.707,324.8138,1540.0
2024-12-09 11:05:00,334.59,334.59,334.19,334.26,502.0,324.8138,324.8138,324.4255,324.4935,502.0
2024-12-09 11:10:00,334.47,334.8,334.41,334.8,1477.0,324.6973,325.0177,324.6391,325.0177,1477.0
2024-12-09 11:15:00,334.62,334.62,334.14,334.2,1019.0,324.843,324.843,324.377,324.4352,1019.0
2024-12-09 11:20:00,334.19,334.2,333.99,334.01,700.0,324.4255,324.4352,324.2314,324.2508,700.0
2024-12-09 11:25:00,334.0,334.06,333.83,333.83,500.0,324.2411,324.2993,324.076,324.076,500.0
2024-12-09 11:30:00,333.55,333.55,333.54,333.55,100.0,323.8042,323.8042,323.7945,323.8042,100.0
2024-12-09 11:35:00,333.34,333.34,333.17,333.22,300.0,323.6004,323.6004,323.4353,323.4839,300.0
2024-12-09 11:40:00,333.24,333.24,333.23,333.24,100.0,323.5033,323.5033,323.4936,323.5033,100.0
2024-12-09 11:45:00,333.38,333.55,333.28,333.46,4402.0,323.6392,323.8042,323.5421,323.7168,4402.0
2024-12-09 11:50:00,333.53,333.67,333.46,333.67,1208.0,323.7848,323.9207,323.7168,323.9207,1208.0
2024-12-09 11:55:00,333.53,333.62,333.3,333.62,661.0,323.7848,323.8722,323.5615,323.8722,661.0
2024-12-09 12:00:00,333.35,333.55,333.35,333.55,500.0,323.6101,323.8042,323.6101,323.8042,500.0
2024-12-09 12:05:00,333.47,333.57,333.47,333.48,1130.0,323.7266,323.8236,323.7266,323.7363,1130.0
2024-12-09 12:10:00,333.53,333.92,333.53,333.79,1700.0,323.7848,324.1634,323.7848,324.0372,1700.0
2024-12-09 12:15:00,333.78,333.79,333.78,333.79,400.0,324.0275,324.0372,324.0275,324.0372,400.0
2024-12-09 12:20:00,333.82,334.31,333.82,334.31,442.0,324.0663,324.542,324.0663,324.542,442.0
2024-12-09 12:25:00,334.22,334.22,333.23,333.5,1302.0,324.4546,324.4546,323.4936,323.7557,1302.0
2024-12-09 12:30:00,333.42,333.51,333.42,333.51,300.0,323.678,323.7654,323.678,323.7654,300.0
2024-12-09 12:35:00,333.62,334.1,333.61,334.1,2376.0,323.8722,324.3381,323.8625,324.3381,2376.0
2024-12-09 12:40:00,334.25,334.25,334.03,334.04,552.0,324.4838,324.4838,324.2702,324.2799,552.0
2024-12-09 12:45:00,334.11,334.22,334.11,334.22,863.0,324.3479,324.4546,324.3479,324.4546,863.0
2024-12-09 12:50:00,334.25,334.25,333.66,333.67,1678.0,324.4838,324.4838,323.911,323.9207,1678.0
2024-12-09 12:55:00,333.56,333.74,333.55,333.74,501.0,323.8139,323.9887,323.8042,323.9887,501.0
2024-12-09 13:00:00,333.48,333.48,333.48,333.48,400.0,323.7363,323.7363,323.7363,323.7363,400.0
2024-12-09 13:05:00,333.44,333.48,333.25,333.38,2839.0,323.6974,323.7363,323.513,323.6392,2839.0
2024-12-09 13:10:00,333.41,333.41,333.3,333.3,382.0,323.6683,323.6683,323.5615,323.5615,382.0
2024-12-09 13:15:00,333.2,333.2,333.2,333.2,200.0,323.4644,323.4644,323.4644,323.4644,200.0
2024-12-09 13:20:00,333.34,333.51,333.34,333.51,1345.0,323.6004,323.7654,323.6004,323.7654,1345.0
2024-12-09 13:25:00,333.51,333.51,333.51,333.51,0.0,323.7654,323.7654,323.7654,323.7654,0.0
2024-12-09 13:30:00,333.72,334.38,333.72,334.16,2393.0,323.9693,324.61,323.9693,324.3964,2393.0
2024-12-09 13:35:00,334.41,334.7,334.31,334.69,1819.0,324.6391,324.9206,324.542,324.9109,1819.0
2024-12-09 13:40:00,334.7,334.88,334.68,334.68,3359.0,324.9206,325.0954,324.9012,324.9012,3359.0
2024-12-09 13:45:00,334.68,334.69,334.49,334.53,509.0,324.9012,324.9109,324.7168,324.7556,509.0
2024-12-09 13:50:00,334.47,334.48,334.27,334.27,802.0,324.6973,324.707,324.5032,324.5032,802.0
2024-12-09 13:55:00,334.27,334.41,334.27,334.28,1700.0,324.5032,324.6391,324.5032,324.5129,1700.0
2024-12-09 14:00:00,334.3,334.3,333.89,334.06,1029.0,324.5323,324.5323,324.1343,324.2993,1029.0
2024-12-09 14:05:00,334.06,334.27,334.06,334.11,913.0,324.2993,324.5032,324.2993,324.3479,913.0
2024-12-09 14:10:00,334.24,334.54,334.18,334.54,1599.0,324.4741,324.7653,324.4158,324.7653,1599.0
2024-12-09 14:15:00,334.38,334.5,334.21,334.21,1172.0,324.61,324.7265,324.4449,324.4449,1172.0
2024-12-09 14:20:00,334.38,334.43,334.36,334.37,403.0,324.61,324.6585,324.5906,324.6003,403.0
2024-12-09 14:25:00,334.49,334.49,334.43,334.43,600.0,324.7168,324.7168,324.6585,324.6585,600.0
2024-12-09 14:30:00,334.51,334.65,334.51,334.54,2400.0,324.7362,324.8721,324.7362,324.7653,2400.0
2024-12-09 14:35:00,334.6,334.81,334.59,334.62,3084.0,324.8235,325.0274,324.8138,324.843,3084.0
2024-12-09 14:40:00,334.71,334.98,334.65,334.95,2725.0,324.9303,325.1924,324.8721,325.1633,2725.0
2024-12-09 14:45:00,334.97,335.26,334.97,335.26,1815.0,325.1827,325.4643,325.1827,325.4643,1815.0
2024-12-09 14:50:00,335.28,335.3,335.18,335.25,600.0,325.4837,325.5031,325.3866,325.4545,600.0
2024-12-09 14:55:00,335.12,335.21,334.89,335.13,4240.0,325.3283,325.4157,325.1051,325.3381,4240.0
2024-12-09 15:00:00,335.16,335.31,335.15,335.28,1344.0,325.3672,325.5128,325.3575,325.4837,1344.0
2024-12-09 15:05:00,335.41,335.44,335.24,335.44,714.0,325.6099,325.639,325.4448,325.639,714.0
2024-12-09 15:10:00,335.47,335.73,335.47,335.71,2537.0,325.6681,325.9205,325.6681,325.9011,2537.0
2024-12-09 15:15:00,335.72,335.85,335.71,335.81,1156.0,325.9108,326.037,325.9011,325.9982,1156.0
2024-12-09 15:20:00,335.83,335.83,335.73,335.82,1867.0,326.0176,326.0176,325.9205,326.0079,1867.0
2024-12-09 15:25:00,335.82,335.96,335.82,335.96,1624.0,326.0079,326.1438,326.0079,326.1438,1624.0
2024-12-09 15:30:00,335.98,336.21,335.97,336.01,2974.0,326.1632,326.3865,326.1535,326.1923,2974.0
2024-12-09 15:35:00,336.17,336.29,336.02,336.02,1070.0,326.3477,326.4642,326.202,326.202,1070.0
2024-12-09 15:40:00,336.02,336.02,335.44,335.62,6869.0,326.202,326.202,325.639,325.8137,6869.0
2024-12-09 15:45:00,335.64,335.82,335.51,335.51,3319.0,325.8332,326.0079,325.707,325.707,3319.0
2024-12-09 15:50:00,335.57,335.82,335.14,335.14,4519.0,325.7652,326.0079,325.3478,325.3478,4519.0
2024-12-09 15:55:00,335.22,335.78,335.02,335.6,47607.0,325.4254,325.9691,325.2313,325.7943,47607.0
2024-12-10 09:30:00,334.23,334.23,333.19,333.76,4286.0,324.4644,324.4644,323.4547,324.0081,4286.0
2024-12-10 09:35:00,332.75,334.22,331.9,333.95,9137.0,323.0276,324.4546,322.2024,324.1925,9137.0
2024-12-10 09:40:00,333.45,333.9,332.64,333.25,3649.0,323.7071,324.144,322.9208,323.513,3649.0
2024-12-10 09:45:00,333.59,333.59,331.93,331.93,3426.0,323.8431,323.8431,322.2316,322.2316,3426.0
2024-12-10 09:50:00,332.1,332.55,331.65,332.28,5880.0,322.3966,322.8334,321.9597,322.5713,5880.0
2024-12-10 09:55:00,332.35,332.9,332.25,332.84,4878.0,322.6393,323.1732,322.5422,323.115,4878.0
2024-12-10 10:00:00,332.83,333.01,332.45,332.88,1458.0,323.1053,323.28,322.7364,323.1538,1458.0
2024-12-10 10:05:00,332.92,332.92,331.58,331.58,3095.0,323.1926,323.1926,321.8918,321.8918,3095.0
2024-12-10 10:10:00,331.71,331.74,331.46,331.46,476.0,322.018,322.0471,321.7753,321.7753,476.0
2024-12-10 10:15:00,331.37,331.56,331.36,331.56,912.0,321.6879,321.8724,321.6782,321.8724,912.0
2024-12-10 10:20:00,331.57,331.81,331.47,331.57,6994.0,321.8821,322.1151,321.785,321.8821,6994.0
2024-12-10 10:25:00,331.16,331.16,330.54,330.54,1155.0,321.4841,321.4841,320.8822,320.8822,1155.0
2024-12-10 10:30:00,330.7,330.74,330.38,330.74,800.0,321.0375,321.0763,320.7268,321.0763,800.0
2024-12-10 10:35:00,330.85,330.93,330.65,330.9,1573.0,321.1831,321.2608,320.989,321.2316,1573.0
2024-12-10 10:40:00,330.56,330.56,330.25,330.25,261.0,320.9016,320.9016,320.6006,320.6006,261.0
2024-12-10 10:45:00,330.86,331.08,330.54,330.82,2705.0,321.1928,321.4064,320.8822,321.154,2705.0
2024-12-10 10:50:00,330.83,330.93,330.64,330.64,806.0,321.1637,321.2608,320.9792,320.9792,806.0
2024-12-10 10:55:00,330.64,331.13,329.56,329.56,7061.0,320.9792,321.4549,319.9308,319.9308,7061.0
2024-12-10 11:00:00,329.56,329.99,329.09,329.88,4574.0,319.9308,320.3482,319.4745,320.2415,4574.0
2024-12-10 11:05:00,329.75,329.77,329.23,329.53,2425.0,320.1152,320.1347,319.6104,319.9017,2425.0
2024-12-10 11:10:00,329.69,330.47,329.69,330.34,6013.0,320.057,320.8142,320.057,320.688,6013.0
2024-12-10 11:15:00,330.11,330.11,329.93,330.1,800.0,320.4647,320.4647,320.29,320.455,800.0
2024-12-10 11:20:00,330.08,330.08,329.52,329.54,1323.0,320.4356,320.4356,319.892,319.9114,1323.0
2024-12-10 11:25:00,329.79,330.02,329.53,329.76,2155.0,320.1541,320.3774,319.9017,320.125,2155.0
2024-12-10 11:30:00,329.81,329.82,329.24,329.26,3109.0,320.1735,320.1832,319.6202,319.6396,3109.0
2024-12-10 11:35:00,329.34,329.59,329.34,329.49,1147.0,319.7172,319.9599,319.7172,319.8628,1147.0
2024-12-10 11:40:00,329.81,329.89,329.42,329.57,2279.0,320.1735,320.2512,319.7949,319.9405,2279.0
2024-12-10 11:45:00,329.49,329.49,328.94,328.94,1100.0,319.8628,319.8628,319.3289,319.3289,1100.0
2024-12-10 11:50:00,329.03,329.41,329.02,329.23,650.0,319.4163,319.7852,319.4066,319.6104,650.0
2024-12-10 11:55:00,329.22,329.35,329.22,329.31,495.0,319.6007,319.7269,319.6007,319.6881,495.0
2024-12-10 12:00:00,329.22,329.25,328.95,329.25,1679.0,319.6007,319.6299,319.3386,319.6299,1679.0
2024-12-10 12:05:00,329.37,329.41,329.31,329.41,853.0,319.7464,319.7852,319.6881,319.7852,853.0
2024-12-10 12:10:00,329.58,329.88,329.4,329.69,2753.0,319.9502,320.2415,319.7755,320.057,2753.0
2024-12-10 12:15:00,329.72,330.2,329.62,330.03,3694.0,320.0861,320.5521,319.989,320.3871,3694.0
2024-12-10 12:20:00,330.26,330.3,330.09,330.26,1540.0,320.6103,320.6492,320.4453,320.6103,1540.0
2024-12-10 12:25:00,330.31,330.54,330.31,330.54,860.0,320.6589,320.8822,320.6589,320.8822,860.0
2024-12-10 12:30:00,330.52,330.59,330.52,330.59,2482.0,320.8628,320.9307,320.8628,320.9307,2482.0
2024-12-10 12:35:00,330.38,330.4,330.11,330.21,3308.0,320.7268,320.7463,320.4647,320.5618,3308.0
2024-12-10 12:40:00,330.0,330.42,330.0,330.3,3798.0,320.3579,320.7657,320.3579,320.6492,3798.0
2024-12-10 12:45:00,330.27,330.27,330.19,330.19,335.0,320.6201,320.6201,320.5424,320.5424,335.0
2024-12-10 12:50:00,330.32,330.68,330.22,330.68,3239.0,320.6686,321.0181,320.5715,321.0181,3239.0
2024-12-10 12:55:00,330.68,330.73,329.96,329.99,4981.0,321.0181,321.0666,320.3191,320.3482,4981.0
2024-12-10 13:00:00,329.84,330.09,329.74,329.74,1432.0,320.2026,320.4453,320.1055,320.1055,1432.0
2024-12-10 13:05:00,329.71,330.0,329.71,329.87,800.0,320.0764,320.3579,320.0764,320.2317,800.0
2024-12-10 13:10:00,329.91,329.91,329.66,329.66,556.0,320.2706,320.2706,320.0279,320.0279,556.0
2024-12-10 13:15:00,329.84,329.92,329.55,329.55,725.0,320.2026,320.2803,319.9211,319.9211,725.0
2024-12-10 13:20:00,329.42,329.42,329.2,329.21,630.0,319.7949,319.7949,319.5813,319.591,630.0
2024-12-10 13:25:00,329.11,329.11,328.96,329.08,400.0,319.4939,319.4939,319.3483,319.4648,400.0
2024-12-10 13:30:00,328.96,328.96,328.77,328.91,600.0,319.3483,319.3483,319.1639,319.2998,600.0
2024-12-10 13:35:00,328.69,329.09,328.69,328.9,3444.0,319.0862,319.4745,319.0862,319.2901,3444.0
2024-12-10 13:40:00,329.02,329.11,328.83,328.95,2000.0,319.4066,319.4939,319.2221,319.3386,2000.0
2024-12-10 13:45:00,329.0,329.0,328.56,328.58,1138.0,319.3872,319.3872,318.96,318.9794,1138.0
2024-12-10 13:50:00,328.85,328.85,328.85,328.85,200.0,319.2415,319.2415,319.2415,319.2415,200.0
2024-12-10 13:55:00,328.69,328.89,328.59,328.59,3332.0,319.0862,319.2804,318.9891,318.9891,3332.0
2024-12-10 14:00:00,328.53,328.53,328.22,328.46,2115.0,318.9309,318.9309,318.63,318.8629,2115.0
2024-12-10 14:05:00,328.28,328.48,328.07,328.48,2095.0,318.6882,318.8824,318.4843,318.8824,2095.0
2024-12-10 14:10:00,328.5,328.51,328.44,328.45,505.0,318.9018,318.9115,318.8435,318.8532,505.0
2024-12-10 14:15:00,328.23,328.86,328.23,328.86,1867.0,318.6397,319.2513,318.6397,319.2513,1867.0
2024-12-10 14:20:00,328.68,328.71,328.54,328.71,785.0,319.0765,319.1056,318.9406,319.1056,785.0
2024-12-10 14:25:00,328.74,329.67,328.73,329.67,2301.0,319.1348,320.0376,319.1251,320.0376,2301.0
2024-12-10 14:30:00,329.57,330.01,329.51,330.0,1590.0,319.9405,320.3677,319.8823,320.3579,1590.0
2024-12-10 14:35:00,330.0,330.27,329.91,330.17,2480.0,320.3579,320.6201,320.2706,320.523,2480.0
2024-12-10 14:40:00,330.17,330.37,330.17,330.37,703.0,320.523,320.7171,320.523,320.7171,703.0
2024-12-10 14:45:00,330.11,330.48,330.0,330.13,2243.0,320.4647,320.8239,320.3579,320.4841,2243.0
2024-12-10 14:50:00,330.24,330.24,329.36,329.99,2455.0,320.5909,320.5909,319.7366,320.3482,2455.0
2024-12-10 14:55:00,329.64,329.94,329.49,329.72,1188.0,320.0085,320.2997,319.8628,320.0861,1188.0
2024-12-10 15:00:00,329.63,330.0,329.52,329.86,4050.0,319.9988,320.3579,319.892,320.222,4050.0
2024-12-10 15:05:00,330.0,330.04,329.5,329.52,1724.0,320.3579,320.3968,319.8726,319.892,1724.0
2024-12-10 15:10:00,329.49,329.49,328.89,329.05,2828.0,319.8628,319.8628,319.2804,319.4357,2828.0
2024-12-10 15:15:00,328.98,329.13,328.26,328.26,1960.0,319.3677,319.5134,318.6688,318.6688,1960.0
2024-12-10 15:20:00,328.26,328.4,328.26,328.4,1592.0,318.6688,318.8047,318.6688,318.8047,1592.0
2024-12-10 15:25:00,328.37,328.48,328.13,328.27,3554.0,318.7756,318.8824,318.5426,318.6785,3554.0
2024-12-10 15:30:00,328.16,328.38,328.08,328.37,2461.0,318.5717,318.7853,318.494,318.7756,2461.0
2024-12-10 15:35:00,328.33,328.4,327.82,327.82,4140.0,318.7367,318.8047,318.2416,318.2416,4140.0
2024-12-10 15:40:00,327.69,327.82,327.05,327.16,8566.0,318.1154,318.2416,317.4941,317.6009,8566.0
2024-12-10 15:45:00,327.08,327.16,326.49,327.0,8671.0,317.5233,317.6009,316.9505,317.4456,8671.0
2024-12-10 15:50:00,326.36,327.3,326.36,327.0,22733.0,316.8243,317.7368,316.8243,317.4456,22733.0
2024-12-10 15:55:00,327.1,328.0,326.83,328.0,84977.0,317.5427,318.4164,317.2806,318.4164,84977.0
2024-12-11 09:30:00,327.82,329.78,327.13,329.78,5021.0,318.2416,320.1444,317.5718,320.1444,5021.0
2024-12-11 09:35:00,328.92,328.92,328.37,328.37,900.0,319.3095,319.3095,318.7756,318.7756,900.0
2024-12-11 09:40:00,328.52,328.57,328.34,328.38,1313.0,318.9212,318.9697,318.7464,318.7853,1313.0
2024-12-11 09:45:00,327.43,328.16,327.43,328.07,600.0,317.863,318.5717,317.863,318.4843,600.0
2024-12-11 09:50:00,328.41,328.41,327.58,327.77,1250.0,318.8144,318.8144,318.0087,318.1931,1250.0
2024-12-11 09:55:00,327.7,327.82,327.11,327.12,2056.0,318.1251,318.2416,317.5524,317.5621,2056.0
2024-12-11 10:00:00,326.51,326.67,326.31,326.67,1850.0,316.9699,317.1252,316.7758,317.1252,1850.0
2024-12-11 10:05:00,326.01,326.44,326.0,326.0,1478.0,316.4845,316.902,316.4748,316.4748,1478.0
2024-12-11 10:10:00,326.21,326.57,326.0,326.34,4971.0,316.6787,317.0282,316.4748,316.8049,4971.0
2024-12-11 10:15:00,326.22,326.45,325.95,326.3,1200.0,316.6884,316.9117,316.4263,316.7661,1200.0
2024-12-11 10:20:00,326.45,326.59,326.32,326.39,1897.0,316.9117,317.0476,316.7855,316.8534,1897.0
2024-12-11 10:25:00,326.41,326.53,325.84,326.28,2927.0,316.8728,316.9893,316.3195,316.7466,2927.0
2024-12-11 10:30:00,325.95,326.09,325.79,325.88,1420.0,316.4263,316.5622,316.271,316.3583,1420.0
2024-12-11 10:35:00,326.3,326.32,325.78,325.78,1306.0,316.7661,316.7855,316.2612,316.2612,1306.0
2024-12-11 10:40:00,326.0,326.01,325.93,326.01,400.0,316.4748,316.4845,316.4069,316.4845,400.0
2024-12-11 10:45:00,325.7,326.25,325.37,326.25,1554.0,316.1836,316.7175,315.8632,316.7175,1554.0
2024-12-11 10:50:00,326.07,326.07,325.37,325.6,1940.0,316.5428,316.5428,315.8632,316.0865,1940.0
2024-12-11 10:55:00,325.35,325.35,325.35,325.35,588.0,315.8438,315.8438,315.8438,315.8438,588.0
2024-12-11 11:00:00,325.2,325.3,324.92,324.94,3349.0,315.6982,315.7953,315.4264,315.4458,3349.0
2024-12-11 11:05:00,325.64,325.64,325.01,325.01,1014.0,316.1253,316.1253,315.5137,315.5137,1014.0
2024-12-11 11:10:00,325.02,325.26,324.49,324.49,1398.0,315.5235,315.7564,315.0089,315.0089,1398.0
2024-12-11 11:15:00,324.46,324.67,324.38,324.67,676.0,314.9798,315.1837,314.9022,315.1837,676.0
2024-12-11 11:20:00,324.37,325.02,324.29,324.29,2951.0,314.8924,315.5235,314.8148,314.8148,2951.0
2024-12-11 11:25:00,324.42,324.44,324.42,324.44,200.0,314.941,314.9604,314.941,314.9604,200.0
2024-12-11 11:30:00,324.29,324.29,324.03,324.1,703.0,314.8148,314.8148,314.5624,314.6303,703.0
2024-12-11 11:35:00,324.17,324.55,324.17,324.44,3454.0,314.6983,315.0672,314.6983,314.9604,3454.0
2024-12-11 11:40:00,324.44,324.7,324.44,324.48,2008.0,314.9604,315.2128,314.9604,314.9992,2008.0
2024-12-11 11:45:00,324.48,324.75,324.4,324.66,3683.0,314.9992,315.2613,314.9216,315.174,3683.0
2024-12-11 11:50:00,324.55,324.57,323.47,323.47,14422.0,315.0672,315.0866,314.0187,314.0187,14422.0
2024-12-11 11:55:00,323.59,324.28,323.59,324.15,2137.0,314.1352,314.8051,314.1352,314.6789,2137.0
2024-12-11 12:00:00,324.12,324.76,324.07,324.53,8101.0,314.6497,315.271,314.6012,315.0478,8101.0
2024-12-11 12:05:00,324.56,324.61,324.54,324.61,800.0,315.0769,315.1254,315.0575,315.1254,800.0
2024-12-11 12:10:00,324.8,324.99,324.3,324.3,623.0,315.3099,315.4943,314.8245,314.8245,623.0
2024-12-11 12:15:00,324.39,324.39,324.16,324.16,938.0,314.9119,314.9119,314.6886,314.6886,938.0
2024-12-11 12:20:00,324.04,324.35,323.96,324.15,1313.0,314.5721,314.873,314.4944,314.6789,1313.0
2024-12-11 12:25:00,324.05,324.15,323.96,323.98,1421.0,314.5818,314.6789,314.4944,314.5138,1421.0
2024-12-11 12:30:00,324.1,324.56,323.95,324.52,3769.0,314.6303,315.0769,314.4847,315.0381,3769.0
2024-12-11 12:35:00,324.34,324.34,324.03,324.03,1167.0,314.8633,314.8633,314.5624,314.5624,1167.0
2024-12-11 12:40:00,324.17,324.32,323.91,323.91,2423.0,314.6983,314.8439,314.4459,314.4459,2423.0
2024-12-11 12:45:00,324.06,324.06,323.85,323.85,226.0,314.5915,314.5915,314.3876,314.3876,226.0
2024-12-11 12:50:00,323.86,323.86,323.85,323.85,834.0,314.3973,314.3973,314.3876,314.3876,834.0
2024-12-11 12:55:00,324.02,324.13,323.95,324.13,449.0,314.5527,314.6595,314.4847,314.6595,449.0
2024-12-11 13:00:00,324.13,324.45,324.13,324.32,3009.0,314.6595,314.9701,314.6595,314.8439,3009.0
2024-12-11 13:05:00,324.32,324.34,323.57,324.01,3951.0,314.8439,314.8633,314.1158,314.543,3951.0
2024-12-11 13:10:00,323.61,323.8,323.53,323.53,600.0,314.1546,314.3391,314.077,314.077,600.0
2024-12-11 13:15:00,323.64,323.64,323.47,323.47,300.0,314.1838,314.1838,314.0187,314.0187,300.0
2024-12-11 13:20:00,323.47,323.47,323.47,323.47,149.0,314.0187,314.0187,314.0187,314.0187,149.0
2024-12-11 13:25:00,323.69,323.98,323.69,323.82,715.0,314.2323,314.5138,314.2323,314.3585,715.0
2024-12-11 13:30:00,324.0,324.36,323.92,324.05,3335.0,314.5333,314.8827,314.4556,314.5818,3335.0
2024-12-11 13:35:00,324.14,324.22,324.08,324.18,945.0,314.6692,314.7468,314.6109,314.708,945.0
2024-12-11 13:40:00,324.15,324.15,323.84,323.97,1505.0,314.6789,314.6789,314.3779,314.5041,1505.0
2024-12-11 13:45:00,323.94,324.09,323.77,324.05,3130.0,314.475,314.6206,314.31,314.5818,3130.0
2024-12-11 13:50:00,324.0,324.09,323.34,323.52,8960.0,314.5333,314.6206,313.8925,314.0673,8960.0
2024-12-11 13:55:00,323.42,323.85,323.42,323.45,2881.0,313.9702,314.3876,313.9702,313.9993,2881.0
2024-12-11 14:00:00,323.46,323.81,323.44,323.74,2405.0,314.009,314.3488,313.9896,314.2809,2405.0
2024-12-11 14:05:00,323.75,324.02,323.75,323.79,1955.0,314.2906,314.5527,314.2906,314.3294,1955.0
2024-12-11 14:10:00,323.67,323.69,323.65,323.66,1377.0,314.2129,314.2323,314.1935,314.2032,1377.0
2024-12-11 14:15:00,323.54,323.93,323.37,323.38,695.0,314.0867,314.4653,313.9217,313.9314,695.0
2024-12-11 14:20:00,323.41,323.51,323.13,323.5,2679.0,313.9605,314.0576,313.6887,314.0479,2679.0
2024-12-11 14:25:00,323.5,323.73,323.47,323.69,4681.0,314.0479,314.2711,314.0187,314.2323,4681.0
2024-12-11 14:30:00,323.63,324.11,323.58,324.0,7203.0,314.1741,314.64,314.1255,314.5333,7203.0
2024-12-11 14:35:00,323.99,324.01,323.47,323.81,3366.0,314.5235,314.543,314.0187,314.3488,3366.0
2024-12-11 14:40:00,323.7,323.78,323.28,323.62,1944.0,314.242,314.3197,313.8343,314.1644,1944.0
2024-12-11 14:45:00,323.63,323.64,323.42,323.49,844.0,314.1741,314.1838,313.9702,314.0382,844.0
2024-12-11 14:50:00,323.31,323.59,323.24,323.59,1470.0,313.8634,314.1352,313.7955,314.1352,1470.0
2024-12-11 14:55:00,323.73,323.73,323.39,323.39,1262.0,314.2711,314.2711,313.9411,313.9411,1262.0
2024-12-11 15:00:00,323.44,323.56,323.23,323.39,1103.0,313.9896,314.1061,313.7858,313.9411,1103.0
2024-12-11 15:05:00,323.21,323.23,323.02,323.15,2005.0,313.7663,313.7858,313.5819,313.7081,2005.0
2024-12-11 15:10:00,323.13,323.2,322.9,322.9,1065.0,313.6887,313.7566,313.4654,313.4654,1065.0
2024-12-11 15:15:00,323.06,323.31,323.06,323.19,2123.0,313.6207,313.8634,313.6207,313.7469,2123.0
2024-12-11 15:20:00,323.11,323.31,322.97,323.2,10807.0,313.6693,313.8634,313.5333,313.7566,10807.0
2024-12-11 15:25:00,323.28,323.63,323.28,323.57,5515.0,313.8343,314.1741,313.8343,314.1158,5515.0
2024-12-11 15:30:00,323.52,323.89,323.34,323.63,7569.0,314.0673,314.4265,313.8925,314.1741,7569.0
2024-12-11 15:35:00,323.52,323.74,323.41,323.74,5805.0,314.0673,314.2809,313.9605,314.2809,5805.0
2024-12-11 15:40:00,323.69,323.69,322.88,322.88,7201.0,314.2323,314.2323,313.446,313.446,7201.0
2024-12-11 15:45:00,322.59,323.32,322.58,323.19,14239.0,313.1645,313.8731,313.1547,313.7469,14239.0
2024-12-11 15:50:00,323.4,324.0,323.0,323.7,19845.0,313.9508,314.5333,313.5625,314.242,19845.0
2024-12-11 15:55:00,323.84,324.57,322.5,323.37,165724.0,314.3779,315.0866,313.0771,313.9217,165724.0
2024-12-12 09:30:00,324.55,324.55,322.82,323.67,7068.0,315.0672,315.0672,313.3877,314.2129,7068.0
2024-12-12 09:35:00,323.65,324.12,323.12,323.71,6160.0,314.1935,314.6497,313.679,314.2517,6160.0
2024-12-12 09:40:00,323.71,323.71,323.23,323.48,2474.0,314.2517,314.2517,313.7858,314.0284,2474.0
2024-12-12 09:45:00,323.72,324.17,323.34,323.8,2650.0,314.2614,314.6983,313.8925,314.3391,2650.0
2024-12-12 09:50:00,323.8,323.8,322.45,323.01,2475.0,314.3391,314.3391,313.0285,313.5722,2475.0
2024-12-12 09:55:00,322.88,322.88,322.29,322.68,3610.0,313.446,313.446,312.8732,313.2518,3610.0
2024-12-12 10:00:00,322.75,322.9,322.17,322.77,4015.0,313.3198,313.4654,312.7567,313.3392,4015.0
2024-12-12 10:05:00,322.87,323.87,322.85,323.87,1287.0,313.4363,314.4071,313.4169,314.4071,1287.0
2024-12-12 10:10:00,324.07,324.07,323.41,323.63,1032.0,314.6012,314.6012,313.9605,314.1741,1032.0
2024-12-12 10:15:00,323.7,323.72,323.09,323.44,3698.0,314.242,314.2614,313.6498,313.9896,3698.0
2024-12-12 10:20:00,323.37,324.1,323.37,323.99,1600.0,313.9217,314.6303,313.9217,314.5235,1600.0
2024-12-12 10:25:00,324.11,324.17,323.8,323.93,2393.0,314.64,314.6983,314.3391,314.4653,2393.0
2024-12-12 10:30:00,323.95,324.52,323.95,324.37,624.0,314.4847,315.0381,314.4847,314.8924,624.0
2024-12-12 10:35:00,324.17,324.73,324.17,324.68,1992.0,314.6983,315.2419,314.6983,315.1934,1992.0
2024-12-12 10:40:00,324.66,325.12,324.52,324.91,30982.0,315.174,315.6205,315.0381,315.4167,30982.0
2024-12-12 10:45:00,324.8,324.81,324.73,324.8,2253.0,315.3099,315.3196,315.2419,315.3099,2253.0
2024-12-12 10:50:00,324.86,325.47,324.85,325.47,1799.0,315.3681,315.9603,315.3584,315.9603,1799.0
2024-12-12 10:55:00,325.49,326.22,325.34,326.22,2435.0,315.9797,316.6884,315.8341,316.6884,2435.0
2024-12-12 11:00:00,326.03,326.7,326.02,326.57,15498.0,316.5039,317.1544,316.4942,317.0282,15498.0
2024-12-12 11:05:00,326.63,326.63,325.87,326.05,2297.0,317.0864,317.0864,316.3486,316.5234,2297.0
2024-12-12 11:10:00,325.86,325.86,325.5,325.53,2204.0,316.3389,316.3389,315.9894,316.0186,2204.0
2024-12-12 11:15:00,325.53,325.53,324.87,324.87,1968.0,316.0186,316.0186,315.3778,315.3778,1968.0
2024-12-12 11:20:00,324.69,324.74,324.38,324.38,1504.0,315.2031,315.2516,314.9022,314.9022,1504.0
2024-12-12 11:25:00,324.72,324.72,324.38,324.38,650.0,315.2322,315.2322,314.9022,314.9022,650.0
2024-12-12 11:30:00,324.36,324.39,324.01,324.19,1600.0,314.8827,314.9119,314.543,314.7177,1600.0
2024-12-12 11:35:00,324.01,324.11,323.85,323.85,710.0,314.543,314.64,314.3876,314.3876,710.0
2024-12-12 11:40:00,323.57,323.85,323.57,323.85,1626.0,314.1158,314.3876,314.1158,314.3876,1626.0
2024-12-12 11:45:00,323.66,323.66,323.38,323.49,761.0,314.2032,314.2032,313.9314,314.0382,761.0
2024-12-12 11:50:00,323.73,323.73,323.25,323.25,747.0,314.2711,314.2711,313.8052,313.8052,747.0
2024-12-12 11:55:00,323.06,323.24,322.93,322.93,1145.0,313.6207,313.7955,313.4945,313.4945,1145.0
2024-12-12 12:00:00,323.05,323.05,322.35,322.66,1987.0,313.611,313.611,312.9315,313.2324,1987.0
2024-12-12 12:05:00,322.54,322.73,322.31,322.31,1300.0,313.1159,313.3004,312.8926,312.8926,1300.0
2024-12-12 12:10:00,322.37,322.49,322.33,322.49,1139.0,312.9509,313.0674,312.912,313.0674,1139.0
2024-12-12 12:15:00,322.49,322.49,322.49,322.49,0.0,313.0674,313.0674,313.0674,313.0674,0.0
2024-12-12 12:20:00,322.4,322.49,322.09,322.09,1532.0,312.98,313.0674,312.6791,312.6791,1532.0
2024-12-12 12:25:00,322.09,322.18,321.82,321.82,3058.0,312.6791,312.7664,312.417,312.417,3058.0
2024-12-12 12:30:00,322.06,322.07,321.96,322.0,571.0,312.6499,312.6596,312.5529,312.5917,571.0
2024-12-12 12:35:00,321.87,321.87,321.86,321.87,100.0,312.4655,312.4655,312.4558,312.4655,100.0
2024-12-12 12:40:00,321.84,321.84,321.64,321.8,1617.0,312.4364,312.4364,312.2422,312.3975,1617.0
2024-12-12 12:45:00,321.9,322.01,321.61,321.62,1405.0,312.4946,312.6014,312.2131,312.2228,1405.0
2024-12-12 12:50:00,321.61,321.62,321.54,321.61,700.0,312.2131,312.2228,312.1451,312.2131,700.0
2024-12-12 12:55:00,321.58,321.58,321.41,321.41,799.0,312.184,312.184,312.0189,312.0189,799.0
2024-12-12 13:00:00,321.42,321.42,321.42,321.42,100.0,312.0286,312.0286,312.0286,312.0286,100.0
2024-12-12 13:05:00,321.29,321.34,321.17,321.34,867.0,311.9024,311.951,311.7859,311.951,867.0
2024-12-12 13:10:00,321.25,321.35,321.13,321.33,1871.0,311.8636,311.9607,311.7471,311.9413,1871.0
2024-12-12 13:15:00,321.52,321.57,321.52,321.52,578.0,312.1257,312.1743,312.1257,312.1257,578.0
2024-12-12 13:20:00,321.52,322.26,321.52,322.25,1598.0,312.1257,312.8441,312.1257,312.8344,1598.0
2024-12-12 13:25:00,322.13,322.34,321.92,321.98,1550.0,312.7179,312.9218,312.514,312.5723,1550.0
2024-12-12 13:30:00,321.81,322.02,321.81,321.88,1470.0,312.4072,312.6111,312.4072,312.4752,1470.0
2024-12-12 13:35:00,321.81,322.04,321.8,322.04,1858.0,312.4072,312.6305,312.3975,312.6305,1858.0
2024-12-12 13:40:00,322.15,322.15,322.13,322.14,500.0,312.7373,312.7373,312.7179,312.7276,500.0
2024-12-12 13:45:00,322.34,322.47,322.21,322.32,1663.0,312.9218,313.048,312.7956,312.9023,1663.0
2024-12-12 13:50:00,322.36,322.41,322.29,322.4,401.0,312.9412,312.9897,312.8732,312.98,401.0
2024-12-12 13:55:00,322.15,322.24,322.02,322.02,1738.0,312.7373,312.8247,312.6111,312.6111,1738.0
2024-12-12 14:00:00,322.03,322.03,322.03,322.03,200.0,312.6208,312.6208,312.6208,312.6208,200.0
2024-12-12 14:05:00,322.18,322.18,321.78,321.78,2513.0,312.7664,312.7664,312.3781,312.3781,2513.0
2024-12-12 14:10:00,321.87,322.17,321.58,322.15,9620.0,312.4655,312.7567,312.184,312.7373,9620.0
2024-12-12 14:15:00,322.24,322.32,321.94,321.94,1858.0,312.8247,312.9023,312.5334,312.5334,1858.0
2024-12-12 14:20:00,321.68,321.81,321.64,321.8,1147.0,312.281,312.4072,312.2422,312.3975,1147.0
2024-12-12 14:25:00,321.64,321.82,321.33,321.56,1201.0,312.2422,312.417,311.9413,312.1645,1201.0
2024-12-12 14:30:00,321.68,321.74,321.49,321.74,1565.0,312.281,312.3393,312.0966,312.3393,1565.0
2024-12-12 14:35:00,321.77,321.86,321.43,321.43,2610.0,312.3684,312.4558,312.0383,312.0383,2610.0
2024-12-12 14:40:00,321.44,321.61,321.24,321.29,1114.0,312.0481,312.2131,311.8539,311.9024,1114.0
2024-12-12 14:45:00,321.49,321.5,321.17,321.17,1572.0,312.0966,312.1063,311.7859,311.7859,1572.0
2024-12-12 14:50:00,321.1,321.57,321.1,321.48,5526.0,311.718,312.1743,311.718,312.0869,5526.0
2024-12-12 14:55:00,321.58,322.1,321.54,322.1,4064.0,312.184,312.6888,312.1451,312.6888,4064.0
2024-12-12 15:00:00,322.36,322.36,321.71,321.84,3846.0,312.9412,312.9412,312.3102,312.4364,3846.0
2024-12-12 15:05:00,321.7,322.06,321.69,322.06,2194.0,312.3005,312.6499,312.2907,312.6499,2194.0
2024-12-12 15:10:00,322.22,322.45,322.09,322.09,1834.0,312.8053,313.0285,312.6791,312.6791,1834.0
2024-12-12 15:15:00,322.1,322.51,322.02,322.47,3178.0,312.6888,313.0868,312.6111,313.048,3178.0
2024-12-12 15:20:00,322.67,322.69,322.44,322.53,3345.0,313.2421,313.2615,313.0188,313.1062,3345.0
2024-12-12 15:25:00,322.39,322.4,322.11,322.12,3888.0,312.9703,312.98,312.6985,312.7082,3888.0
2024-12-12 15:30:00,322.06,322.16,321.95,321.95,3096.0,312.6499,312.747,312.5432,312.5432,3096.0
2024-12-12 15:35:00,322.08,322.25,321.83,321.83,5552.0,312.6694,312.8344,312.4267,312.4267,5552.0
2024-12-12 15:40:00,321.94,321.95,321.74,321.88,2114.0,312.5334,312.5432,312.3393,312.4752,2114.0
2024-12-12 15:45:00,321.88,322.29,321.74,321.87,8833.0,312.4752,312.8732,312.3393,312.4655,8833.0
2024-12-12 15:50:00,321.99,321.99,321.1,321.21,21451.0,312.582,312.582,311.718,311.8248,21451.0
2024-12-12 15:55:00,321.26,321.29,320.73,320.79,32148.0,311.8733,311.9024,311.3588,311.417,32148.0
2024-12-13 09:30:00,316.31,318.09,316.26,317.58,8636.0,309.9683,311.7126,309.9193,311.2128,8636.0
2024-12-13 09:35:00,317.8,318.8,317.52,318.8,2312.0,311.4284,312.4084,311.154,312.4084,2312.0
2024-12-13 09:40:00,318.77,318.79,318.35,318.56,1636.0,312.379,312.3986,311.9674,312.1732,1636.0
2024-12-13 09:45:00,318.24,318.81,318.23,318.81,898.0,311.8596,312.4182,311.8498,312.4182,898.0
2024-12-13 09:50:00,318.5,318.66,317.71,318.01,4735.0,312.1144,312.2712,311.3402,311.6342,4735.0
2024-12-13 09:55:00,318.25,318.41,317.26,317.85,3052.0,311.8694,312.0262,310.8992,311.4774,3052.0
2024-12-13 10:00:00,317.72,318.05,317.54,318.05,1664.0,311.35,311.6734,311.1736,311.6734,1664.0
2024-12-13 10:05:00,318.29,318.39,317.7,317.7,1221.0,311.9086,312.0066,311.3304,311.3304,1221.0
2024-12-13 10:10:00,317.64,317.64,317.41,317.49,1284.0,311.2716,311.2716,311.0462,311.1246,1284.0
2024-12-13 10:15:00,317.48,317.48,317.47,317.48,100.0,311.1148,311.1148,311.105,311.1148,100.0
2024-12-13 10:20:00,317.92,317.98,317.75,317.75,806.0,311.546,311.6048,311.3794,311.3794,806.0
2024-12-13 10:25:00,317.81,318.58,317.81,318.58,635.0,311.4382,312.1928,311.4382,312.1928,635.0
2024-12-13 10:30:00,318.68,318.68,318.67,318.68,357.0,312.2908,312.2908,312.281,312.2908,357.0
2024-12-13 10:35:00,318.72,318.72,318.22,318.31,795.0,312.33,312.33,311.84,311.9282,795.0
2024-12-13 10:40:00,318.28,318.55,318.28,318.43,850.0,311.8988,312.1634,311.8988,312.0458,850.0
2024-12-13 10:45:00,318.76,318.76,318.76,318.76,100.0,312.3692,312.3692,312.3692,312.3692,100.0
2024-12-13 10:50:00,319.19,319.7,319.18,319.36,2300.0,312.7905,313.2903,312.7807,312.9571,2300.0
2024-12-13 10:55:00,319.36,319.81,319.36,319.81,1573.0,312.9571,313.3981,312.9571,313.3981,1573.0
2024-12-13 11:00:00,319.78,320.09,319.78,319.99,1265.0,313.3687,313.6725,313.3687,313.5745,1265.0
2024-12-13 11:05:00,319.78,320.72,319.76,320.54,1361.0,313.3687,314.2899,313.3491,314.1135,1361.0
2024-12-13 11:10:00,320.5,320.55,320.19,320.19,723.0,314.0743,314.1233,313.7705,313.7705,723.0
2024-12-13 11:15:00,320.18,320.18,319.62,319.82,2136.0,313.7607,313.7607,313.2119,313.4079,2136.0
2024-12-13 11:20:00,320.14,320.27,320.14,320.27,550.0,313.7215,313.8489,313.7215,313.8489,550.0
2024-12-13 11:25:00,320.35,320.35,319.95,319.95,703.0,313.9273,313.9273,313.5353,313.5353,703.0
2024-12-13 11:30:00,319.98,319.98,319.67,319.67,1200.0,313.5647,313.5647,313.2609,313.2609,1200.0
2024-12-13 11:35:00,319.77,319.77,319.37,319.5,1210.0,313.3589,313.3589,312.9669,313.0943,1210.0
2024-12-13 11:40:00,319.84,319.84,319.84,319.84,187.0,313.4275,313.4275,313.4275,313.4275,187.0
2024-12-13 11:45:00,319.74,319.74,319.32,319.32,889.0,313.3295,313.3295,312.9179,312.9179,889.0
2024-12-13 11:50:00,319.46,319.5,318.8,319.29,4161.0,313.0551,313.0943,312.4084,312.8885,4161.0
2024-12-13 11:55:00,319.31,319.31,319.3,319.31,100.0,312.9081,312.9081,312.8983,312.9081,100.0
2024-12-13 12:00:00,319.11,319.11,318.93,318.93,807.0,312.7121,312.7121,312.5357,312.5357,807.0
2024-12-13 12:05:00,319.23,319.26,318.71,318.87,1231.0,312.8297,312.8591,312.3202,312.477,1231.0
2024-12-13 12:10:00,318.71,318.9,318.47,318.47,1857.0,312.3202,312.5063,312.085,312.085,1857.0
2024-12-13 12:15:00,318.46,318.7,318.46,318.55,2592.0,312.0752,312.3104,312.0752,312.1634,2592.0
2024-12-13 12:20:00,318.87,318.95,318.58,318.61,1020.0,312.477,312.5553,312.1928,312.2222,1020.0
2024-12-13 12:25:00,318.71,318.89,318.67,318.75,600.0,312.3202,312.4966,312.281,312.3594,600.0
2024-12-13 12:30:00,318.74,318.8,318.74,318.8,200.0,312.3496,312.4084,312.3496,312.4084,200.0
2024-12-13 12:35:00,318.8,318.8,318.66,318.73,610.0,312.4084,312.4084,312.2712,312.3398,610.0
2024-12-13 12:40:00,318.69,318.85,318.25,318.25,2115.0,312.3006,312.4574,311.8694,311.8694,2115.0
2024-12-13 12:45:00,318.41,318.41,318.21,318.21,500.0,312.0262,312.0262,311.8302,311.8302,500.0
2024-12-13 12:50:00,318.03,318.34,318.02,318.21,762.0,311.6538,311.9576,311.644,311.8302,762.0
2024-12-13 12:55:00,318.07,318.09,318.06,318.09,300.0,311.693,311.7126,311.6832,311.7126,300.0
2024-12-13 13:00:00,318.18,318.18,318.07,318.07,507.0,311.8008,311.8008,311.693,311.693,507.0
2024-12-13 13:05:00,318.01,318.01,317.82,317.92,1249.0,311.6342,311.6342,311.448,311.546,1249.0
2024-12-13 13:10:00,317.91,318.27,317.91,318.15,1116.0,311.5362,311.889,311.5362,311.7714,1116.0
2024-12-13 13:15:00,318.15,318.27,317.96,318.13,1705.0,311.7714,311.889,311.5852,311.7518,1705.0
2024-12-13 13:20:00,318.17,318.17,317.58,317.58,1210.0,311.791,311.791,311.2128,311.2128,1210.0
2024-12-13 13:25:00,317.5,318.18,317.5,318.18,1711.0,311.1344,311.8008,311.1344,311.8008,1711.0
2024-12-13 13:30:00,317.94,318.26,317.83,318.09,665.0,311.5656,311.8792,311.4578,311.7126,665.0
2024-12-13 13:35:00,318.09,318.12,318.05,318.05,700.0,311.7126,311.742,311.6734,311.6734,700.0
2024-12-13 13:40:00,318.15,318.19,317.87,317.88,1700.0,311.7714,311.8106,311.497,311.5068,1700.0
2024-12-13 13:45:00,318.07,318.08,317.87,318.08,700.0,311.693,311.7028,311.497,311.7028,700.0
2024-12-13 13:50:00,318.08,318.08,317.92,318.06,400.0,311.7028,311.7028,311.546,311.6832,400.0
2024-12-13 13:55:00,318.18,318.18,318.07,318.07,500.0,311.8008,311.8008,311.693,311.693,500.0
2024-12-13 14:00:00,318.02,318.28,318.02,318.04,2062.0,311.644,311.8988,311.644,311.6636,2062.0
2024-12-13 14:05:00,317.96,318.1,317.94,318.1,1547.0,311.5852,311.7224,311.5656,311.7224,1547.0
2024-12-13 14:10:00,318.05,318.05,317.76,317.77,3146.0,311.6734,311.6734,311.3892,311.399,3146.0
2024-12-13 14:15:00,317.91,318.22,317.91,318.22,1299.0,311.5362,311.84,311.5362,311.84,1299.0
2024-12-13 14:20:00,318.21,318.34,318.09,318.34,1107.0,311.8302,311.9576,311.7126,311.9576,1107.0
2024-12-13 14:25:00,318.03,318.03,317.47,317.73,1894.0,311.6538,311.6538,311.105,311.3598,1894.0
2024-12-13 14:30:00,317.68,317.97,317.47,317.67,1111.0,311.3108,311.595,311.105,311.301,1111.0
2024-12-13 14:35:00,317.77,317.77,317.64,317.64,200.0,311.399,311.399,311.2716,311.2716,200.0
2024-12-13 14:40:00,317.61,317.95,317.61,317.84,1598.0,311.2422,311.5754,311.2422,311.4676,1598.0
2024-12-13 14:45:00,317.66,317.66,317.39,317.47,908.0,311.2912,311.2912,311.0266,311.105,908.0
2024-12-13 14:50:00,317.5,317.73,317.5,317.53,1267.0,311.1344,311.3598,311.1344,311.1638,1267.0
2024-12-13 14:55:00,317.47,317.85,317.46,317.84,688.0,311.105,311.4774,311.0952,311.4676,688.0
2024-12-13 15:00:00,317.5,317.62,317.32,317.62,1533.0,311.1344,311.252,310.958,311.252,1533.0
2024-12-13 15:05:00,317.39,317.61,317.36,317.36,1193.0,311.0266,311.2422,310.9972,310.9972,1193.0
2024-12-13 15:10:00,317.45,317.58,317.44,317.44,1320.0,311.0854,311.2128,311.0756,311.0756,1320.0
2024-12-13 15:15:00,317.48,317.57,317.44,317.48,1646.0,311.1148,311.203,311.0756,311.1148,1646.0
2024-12-13 15:20:00,317.56,317.93,317.55,317.88,3297.0,311.1932,311.5558,311.1834,311.5068,3297.0
2024-12-13 15:25:00,317.84,317.85,317.61,317.62,2300.0,311.4676,311.4774,311.2422,311.252,2300.0
2024-12-13 15:30:00,317.53,317.99,317.53,317.94,2028.0,311.1638,311.6146,311.1638,311.5656,2028.0
2024-12-13 15:35:00,318.03,318.03,317.76,317.94,1710.0,311.6538,311.6538,311.3892,311.5656,1710.0
2024-12-13 15:40:00,317.87,318.06,317.84,317.95,3275.0,311.497,311.6832,311.4676,311.5754,3275.0
2024-12-13 15:45:00,317.99,318.26,317.99,318.22,3100.0,311.6146,311.8792,311.6146,311.84,3100.0
2024-12-13 15:50:00,318.49,318.66,318.14,318.14,7017.0,312.1046,312.2712,311.7616,311.7616,7017.0
2024-12-13 15:55:00,318.1,318.47,317.4,317.58,35182.0,311.7224,312.085,311.0364,311.2128,35182.0
2024-12-16 09:30:00,317.34,319.25,316.88,317.01,7029.0,310.9776,312.8493,310.5268,310.6542,7029.0
2024-12-16 09:35:00,317.03,318.67,316.98,317.31,806.0,310.6738,312.281,310.6248,310.9482,806.0
2024-12-16 09:40:00,317.3,318.67,317.3,318.03,900.0,310.9384,312.281,310.9384,311.6538,900.0
2024-12-16 09:45:00,317.75,318.43,317.36,317.52,3138.0,311.3794,312.0458,310.9972,311.154,3138.0
2024-12-16 09:50:00,317.96,318.09,317.35,318.09,7770.0,311.5852,311.7126,310.9874,311.7126,7770.0
2024-12-16 09:55:00,317.85,317.85,317.07,317.51,1512.0,311.4774,311.4774,310.713,311.1442,1512.0
2024-12-16 10:00:00,317.46,317.91,317.15,317.54,1635.0,311.0952,311.5362,310.7914,311.1736,1635.0
2024-12-16 10:05:00,318.26,318.31,317.97,317.97,2325.0,311.8792,311.9282,311.595,311.595,2325.0
2024-12-16 10:10:00,318.21,318.3,318.08,318.19,531.0,311.8302,311.9184,311.7028,311.8106,531.0
2024-12-16 10:15:00,318.0,318.55,317.99,318.16,1966.0,311.6244,312.1634,311.6146,311.7812,1966.0
2024-12-16 10:20:00,318.35,318.58,318.24,318.38,762.0,311.9674,312.1928,311.8596,311.9968,762.0
2024-12-16 10:25:00,318.28,318.56,318.0,318.0,2481.0,311.8988,312.1732,311.6244,311.6244,2481.0
2024-12-16 10:30:00,317.99,318.26,317.6,318.18,1200.0,311.6146,311.8792,311.2324,311.8008,1200.0
2024-12-16 10:35:00,317.83,318.32,317.83,318.32,800.0,311.4578,311.938,311.4578,311.938,800.0
2024-12-16 10:40:00,318.22,318.22,318.21,318.22,100.0,311.84,311.84,311.8302,311.84,100.0
2024-12-16 10:45:00,318.38,319.13,318.37,319.13,2146.0,311.9968,312.7317,311.987,312.7317,2146.0
2024-12-16 10:50:00,319.0,319.03,318.99,319.02,600.0,312.6043,312.6337,312.5945,312.6239,600.0
2024-12-16 10:55:00,319.04,319.39,319.03,319.27,1553.0,312.6435,312.9865,312.6337,312.8689,1553.0
2024-12-16 11:00:00,319.27,319.27,318.44,318.44,2311.0,312.8689,312.8689,312.0556,312.0556,2311.0
2024-12-16 11:05:00,318.44,318.56,318.21,318.24,1288.0,312.0556,312.1732,311.8302,311.8596,1288.0
2024-12-16 11:10:00,318.37,318.42,318.22,318.28,1554.0,311.987,312.036,311.84,311.8988,1554.0
2024-12-16 11:15:00,318.05,318.24,317.9,317.9,404.0,311.6734,311.8596,311.5264,311.5264,404.0
2024-12-16 11:20:00,317.83,318.22,317.83,318.03,1776.0,311.4578,311.84,311.4578,311.6538,1776.0
2024-12-16 11:25:00,317.85,318.35,317.85,318.34,1745.0,311.4774,311.9674,311.4774,311.9576,1745.0
2024-12-16 11:30:00,318.28,318.28,318.27,318.28,400.0,311.8988,311.8988,311.889,311.8988,400.0
2024-12-16 11:35:00,318.24,318.51,318.07,318.3,800.0,311.8596,312.1242,311.693,311.9184,800.0
2024-12-16 11:40:00,318.22,318.91,318.15,318.81,3177.0,311.84,312.5161,311.7714,312.4182,3177.0
2024-12-16 11:45:00,318.67,318.91,318.48,318.66,2126.0,312.281,312.5161,312.0948,312.2712,2126.0
2024-12-16 11:50:00,318.51,318.59,318.32,318.35,2038.0,312.1242,312.2026,311.938,311.9674,2038.0
2024-12-16 11:55:00,318.46,318.62,318.28,318.62,1001.0,312.0752,312.232,311.8988,312.232,1001.0
2024-12-16 12:00:00,318.65,318.65,318.64,318.65,100.0,312.2614,312.2614,312.2516,312.2614,100.0
2024-12-16 12:05:00,318.61,319.12,318.5,319.12,4884.0,312.2222,312.7219,312.1144,312.7219,4884.0
2024-12-16 12:10:00,319.02,319.37,318.98,319.37,1632.0,312.6239,312.9669,312.5847,312.9669,1632.0
2024-12-16 12:15:00,319.37,319.4,319.09,319.09,1355.0,312.9669,312.9963,312.6925,312.6925,1355.0
2024-12-16 12:20:00,319.36,319.36,318.82,319.25,3520.0,312.9571,312.9571,312.428,312.8493,3520.0
2024-12-16 12:25:00,319.08,319.08,318.81,318.81,780.0,312.6827,312.6827,312.4182,312.4182,780.0
2024-12-16 12:30:00,318.94,318.94,318.71,318.88,450.0,312.5455,312.5455,312.3202,312.4868,450.0
2024-12-16 12:35:00,318.58,318.73,318.58,318.73,500.0,312.1928,312.3398,312.1928,312.3398,500.0
2024-12-16 12:40:00,318.76,319.04,318.75,319.02,1063.0,312.3692,312.6435,312.3594,312.6239,1063.0
2024-12-16 12:45:00,319.01,319.06,318.86,318.93,2313.0,312.6141,312.6631,312.4672,312.5357,2313.0
2024-12-16 12:50:00,318.85,318.85,318.75,318.75,205.0,312.4574,312.4574,312.3594,312.3594,205.0
2024-12-16 12:55:00,318.81,318.89,318.72,318.78,679.0,312.4182,312.4966,312.33,312.3888,679.0
2024-12-16 13:00:00,318.58,318.71,318.53,318.71,303.0,312.1928,312.3202,312.1438,312.3202,303.0
2024-12-16 13:05:00,318.67,318.69,318.67,318.69,231.0,312.281,312.3006,312.281,312.3006,231.0
2024-12-16 13:10:00,318.89,318.97,318.65,318.65,1390.0,312.4966,312.5749,312.2614,312.2614,1390.0
2024-12-16 13:15:00,318.64,318.72,318.49,318.58,483.0,312.2516,312.33,312.1046,312.1928,483.0
2024-12-16 13:20:00,318.73,318.9,318.67,318.72,951.0,312.3398,312.5063,312.281,312.33,951.0
2024-12-16 13:25:00,318.79,318.89,318.52,318.61,1259.0,312.3986,312.4966,312.134,312.2222,1259.0
2024-12-16 13:30:00,318.63,318.78,318.63,318.67,600.0,312.2418,312.3888,312.2418,312.281,600.0
2024-12-16 13:35:00,318.75,318.77,318.57,318.77,1333.0,312.3594,312.379,312.183,312.379,1333.0
2024-12-16 13:40:00,318.77,319.0,318.76,319.0,996.0,312.379,312.6043,312.3692,312.6043,996.0
2024-12-16 13:45:00,319.0,319.22,318.99,319.22,1522.0,312.6043,312.8199,312.5945,312.8199,1522.0
2024-12-16 13:50:00,319.25,319.42,319.22,319.3,812.0,312.8493,313.0159,312.8199,312.8983,812.0
2024-12-16 13:55:00,319.23,319.23,319.17,319.22,1722.0,312.8297,312.8297,312.7709,312.8199,1722.0
2024-12-16 14:00:00,319.22,319.22,318.81,318.83,3247.0,312.8199,312.8199,312.4182,312.4378,3247.0
2024-12-16 14:05:00,319.09,319.09,318.39,318.56,2973.0,312.6925,312.6925,312.0066,312.1732,2973.0
2024-12-16 14:10:00,318.62,318.63,318.43,318.43,1745.0,312.232,312.2418,312.0458,312.0458,1745.0
2024-12-16 14:15:00,318.5,318.67,318.3,318.3,2272.0,312.1144,312.281,311.9184,311.9184,2272.0
2024-12-16 14:20:00,318.27,318.27,318.0,318.17,2274.0,311.889,311.889,311.6244,311.791,2274.0
2024-12-16 14:25:00,318.17,318.38,318.04,318.21,814.0,311.791,311.9968,311.6636,311.8302,814.0
2024-12-16 14:30:00,318.19,318.37,318.08,318.08,1034.0,311.8106,311.987,311.7028,311.7028,1034.0
2024-12-16 14:35:00,318.13,318.16,317.8,317.8,4984.0,311.7518,311.7812,311.4284,311.4284,4984.0
2024-12-16 14:40:00,317.86,317.9,317.73,317.8,1117.0,311.4872,311.5264,311.3598,311.4284,1117.0
2024-12-16 14:45:00,317.68,317.68,317.33,317.41,2017.0,311.3108,311.3108,310.9678,311.0462,2017.0
2024-12-16 14:50:00,317.33,317.5,317.28,317.42,1504.0,310.9678,311.1344,310.9188,311.056,1504.0
2024-12-16 14:55:00,317.59,317.59,317.34,317.34,1449.0,311.2226,311.2226,310.9776,310.9776,1449.0
2024-12-16 15:00:00,317.34,317.34,317.1,317.1,914.0,310.9776,310.9776,310.7424,310.7424,914.0
2024-12-16 15:05:00,316.83,316.83,316.62,316.76,3633.0,310.4779,310.4779,310.2721,310.4093,3633.0
2024-12-16 15:10:00,316.62,316.7,316.58,316.7,1272.0,310.2721,310.3505,310.2329,310.3505,1272.0
2024-12-16 15:15:00,316.56,316.57,316.22,316.3,3017.0,310.2133,310.2231,309.8801,309.9585,3017.0
2024-12-16 15:20:00,316.2,316.36,315.92,316.36,5555.0,309.8605,310.0173,309.5861,310.0173,5555.0
2024-12-16 15:25:00,316.3,316.3,315.93,315.93,1814.0,309.9585,309.9585,309.5959,309.5959,1814.0
2024-12-16 15:30:00,315.91,316.06,315.68,315.69,4589.0,309.5763,309.7233,309.3509,309.3607,4589.0
2024-12-16 15:35:00,315.59,315.66,315.38,315.41,3654.0,309.2627,309.3313,309.0569,309.0863,3654.0
2024-12-16 15:40:00,315.35,315.39,314.87,314.87,3652.0,309.0275,309.0667,308.5571,308.5571,3652.0
2024-12-16 15:45:00,314.89,314.95,314.65,314.65,3805.0,308.5767,308.6355,308.3416,308.3416,3805.0
2024-12-16 15:50:00,314.65,314.76,314.4,314.63,11285.0,308.3416,308.4494,308.0966,308.322,11285.0
2024-12-16 15:55:00,314.63,315.25,314.58,315.15,28409.0,308.322,308.9295,308.273,308.8315,28409.0
2024-12-17 09:30:00,312.49,314.05,310.73,314.03,9627.0,306.2249,307.7536,304.5002,307.734,9627.0
2024-12-17 09:35:00,314.57,314.6,314.57,314.6,200.0,308.2632,308.2926,308.2632,308.2926,200.0
2024-12-17 09:40:00,314.77,314.77,313.95,313.95,300.0,308.4592,308.4592,307.6556,307.6556,300.0
2024-12-17 09:45:00,313.76,314.67,313.66,314.56,1269.0,307.4694,308.3612,307.3714,308.2534,1269.0
2024-12-17 09:50:00,314.25,314.48,314.24,314.42,2116.0,307.9496,308.175,307.9398,308.1162,2116.0
2024-12-17 09:55:00,314.9,315.83,314.89,315.83,1389.0,308.5865,309.4979,308.5767,309.4979,1389.0
2024-12-17 10:00:00,315.42,316.29,315.41,316.29,1530.0,309.0961,309.9487,309.0863,309.9487,1530.0
2024-12-17 10:05:00,315.99,315.99,315.13,315.13,1541.0,309.6547,309.6547,308.8119,308.8119,1541.0
2024-12-17 10:10:00,314.63,315.76,314.63,315.62,741.0,308.322,309.4293,308.322,309.2921,741.0
2024-12-17 10:15:00,315.46,316.7,315.46,316.7,1102.0,309.1353,310.3505,309.1353,310.3505,1102.0
2024-12-17 10:20:00,316.56,317.31,316.56,317.0,700.0,310.2133,310.9482,310.2133,310.6444,700.0
2024-12-17 10:25:00,316.83,316.84,316.4,316.43,1420.0,310.4779,310.4877,310.0565,310.0859,1420.0
2024-12-17 10:30:00,316.72,317.48,316.27,317.17,2728.0,310.3701,311.1148,309.9291,310.811,2728.0
2024-12-17 10:35:00,317.28,317.48,317.15,317.25,1036.0,310.9188,311.1148,310.7914,310.8894,1036.0
2024-12-17 10:40:00,317.28,317.6,317.12,317.41,2143.0,310.9188,311.2324,310.762,311.0462,2143.0
2024-12-17 10:45:00,317.41,318.0,317.37,317.37,3207.0,311.0462,311.6244,311.007,311.007,3207.0
2024-12-17 10:50:00,317.3,317.3,316.99,316.99,1663.0,310.9384,310.9384,310.6346,310.6346,1663.0
2024-12-17 10:55:00,317.13,317.13,316.58,316.58,2086.0,310.7718,310.7718,310.2329,310.2329,2086.0
2024-12-17 11:00:00,316.6,316.88,316.34,316.61,1821.0,310.2525,310.5268,309.9977,310.2623,1821.0
2024-12-17 11:05:00,316.67,316.87,316.66,316.82,306.0,310.3211,310.517,310.3113,310.4681,306.0
2024-12-17 11:10:00,316.6,317.35,316.6,316.81,1172.0,310.2525,310.9874,310.2525,310.4583,1172.0
2024-12-17 11:15:00,316.77,316.77,316.49,316.72,1115.0,310.4191,310.4191,310.1447,310.3701,1115.0
2024-12-17 11:20:00,316.86,316.86,316.4,316.4,743.0,310.5072,310.5072,310.0565,310.0565,743.0
2024-12-17 11:25:00,316.3,316.32,316.29,316.3,1800.0,309.9585,309.9781,309.9487,309.9585,1800.0
2024-12-17 11:30:00,316.49,316.76,316.24,316.64,1074.0,310.1447,310.4093,309.8997,310.2917,1074.0
2024-12-17 11:35:00,316.55,316.78,316.46,316.53,2005.0,310.2035,310.4289,310.1153,310.1839,2005.0
2024-12-17 11:40:00,316.58,316.58,316.3,316.32,679.0,310.2329,310.2329,309.9585,309.9781,679.0
2024-12-17 11:45:00,316.29,316.52,316.29,316.52,700.0,309.9487,310.1741,309.9487,310.1741,700.0
2024-12-17 11:50:00,317.21,317.21,317.16,317.16,200.0,310.8502,310.8502,310.8012,310.8012,200.0
2024-12-17 11:55:00,317.25,317.28,316.74,316.87,2295.0,310.8894,310.9188,310.3897,310.517,2295.0
2024-12-17 12:00:00,317.12,317.76,317.11,317.76,800.0,310.762,311.3892,310.7522,311.3892,800.0
2024-12-17 12:05:00,317.76,317.76,317.18,317.19,582.0,311.3892,311.3892,310.8208,310.8306,582.0
2024-12-17 12:10:00,316.97,316.97,316.88,316.88,370.0,310.615,310.615,310.5268,310.5268,370.0
2024-12-17 12:15:00,316.71,317.0,316.71,317.0,500.0,310.3603,310.6444,310.3603,310.6444,500.0
2024-12-17 12:20:00,316.93,316.93,316.69,316.81,641.0,310.5758,310.5758,310.3407,310.4583,641.0
2024-12-17 12:25:00,316.82,316.84,316.82,316.84,300.0,310.4681,310.4877,310.4681,310.4877,300.0
2024-12-17 12:30:00,316.61,316.66,316.36,316.36,1584.0,310.2623,310.3113,310.0173,310.0173,1584.0
2024-12-17 12:35:00,316.54,316.54,316.34,316.34,650.0,310.1937,310.1937,309.9977,309.9977,650.0
2024-12-17 12:40:00,316.32,316.64,316.31,316.49,851.0,309.9781,310.2917,309.9683,310.1447,851.0
2024-12-17 12:45:00,316.46,316.49,316.3,316.3,559.0,310.1153,310.1447,309.9585,309.9585,559.0
2024-12-17 12:50:00,316.3,316.3,316.3,316.3,0.0,309.9585,309.9585,309.9585,309.9585,0.0
2024-12-17 12:55:00,316.59,316.97,316.58,316.97,1563.0,310.2427,310.615,310.2329,310.615,1563.0
2024-12-17 13:00:00,317.14,317.14,316.64,316.64,808.0,310.7816,310.7816,310.2917,310.2917,808.0
2024-12-17 13:05:00,316.78,316.78,316.78,316.78,137.0,310.4289,310.4289,310.4289,310.4289,137.0
2024-12-17 13:10:00,316.93,316.93,316.53,316.6,1329.0,310.5758,310.5758,310.1839,310.2525,1329.0
2024-12-17 13:15:00,316.54,316.61,315.98,315.98,751.0,310.1937,310.2623,309.6449,309.6449,751.0
2024-12-17 13:20:00,316.46,316.46,316.46,316.46,200.0,310.1153,310.1153,310.1153,310.1153,200.0
2024-12-17 13:25:00,316.6,316.62,316.59,316.6,488.0,310.2525,310.2721,310.2427,310.2525,488.0
2024-12-17 13:30:00,316.53,316.53,316.29,316.29,1481.0,310.1839,310.1839,309.9487,309.9487,1481.0
2024-12-17 13:35:00,316.15,316.37,316.15,316.37,1006.0,309.8115,310.0271,309.8115,310.0271,1006.0
2024-12-17 13:40:00,316.54,316.78,316.33,316.73,1429.0,310.1937,310.4289,309.9879,310.3799,1429.0
2024-12-17 13:45:00,316.69,316.73,316.53,316.64,1363.0,310.3407,310.3799,310.1839,310.2917,1363.0
2024-12-17 13:50:00,316.62,316.62,316.53,316.54,901.0,310.2721,310.2721,310.1839,310.1937,901.0
2024-12-17 13:55:00,316.07,316.07,316.07,316.07,295.0,309.7331,309.7331,309.7331,309.7331,295.0
2024-12-17 14:00:00,316.33,316.45,316.16,316.16,1282.0,309.9879,310.1055,309.8213,309.8213,1282.0
2024-12-17 14:05:00,316.21,316.67,316.21,316.67,644.0,309.8703,310.3211,309.8703,310.3211,644.0
2024-12-17 14:10:00,316.45,316.45,316.45,316.45,200.0,310.1055,310.1055,310.1055,310.1055,200.0
2024-12-17 14:15:00,316.32,316.32,316.25,316.27,403.0,309.9781,309.9781,309.9095,309.9291,403.0
2024-12-17 14:20:00,316.28,316.28,316.28,316.28,100.0,309.9389,309.9389,309.9389,309.9389,100.0
2024-12-17 14:25:00,316.03,316.16,315.96,316.09,1580.0,309.6939,309.8213,309.6253,309.7527,1580.0
2024-12-17 14:30:00,315.97,316.25,315.72,315.72,7146.0,309.6351,309.9095,309.3901,309.3901,7146.0
2024-12-17 14:35:00,315.79,315.79,315.36,315.36,3113.0,309.4587,309.4587,309.0373,309.0373,3113.0
2024-12-17 14:40:00,315.46,315.55,315.39,315.39,1354.0,309.1353,309.2235,309.0667,309.0667,1354.0
2024-12-17 14:45:00,315.24,315.24,314.66,314.74,1609.0,308.9197,308.9197,308.3514,308.4298,1609.0
2024-12-17 14:50:00,314.52,314.86,314.37,314.62,4569.0,308.2142,308.5473,308.0672,308.3122,4569.0
2024-12-17 14:55:00,314.73,314.73,314.34,314.56,2103.0,308.42,308.42,308.0378,308.2534,2103.0
2024-12-17 15:00:00,314.55,314.55,314.02,314.02,4592.0,308.2436,308.2436,307.7242,307.7242,4592.0
2024-12-17 15:05:00,314.04,314.2,313.92,313.92,4128.0,307.7438,307.9006,307.6262,307.6262,4128.0
2024-12-17 15:10:00,314.16,314.21,313.94,314.18,1322.0,307.8614,307.9104,307.6458,307.881,1322.0
2024-12-17 15:15:00,314.22,314.34,313.95,313.95,2712.0,307.9202,308.0378,307.6556,307.6556,2712.0
2024-12-17 15:20:00,313.98,314.02,313.75,313.84,6084.0,307.685,307.7242,307.4596,307.5478,6084.0
2024-12-17 15:25:00,314.09,314.09,313.69,313.9,1720.0,307.7928,307.7928,307.4008,307.6066,1720.0
2024-12-17 15:30:00,313.7,313.95,313.49,313.95,8881.0,307.4106,307.6556,307.2048,307.6556,8881.0
2024-12-17 15:35:00,313.97,314.06,313.8,313.8,2898.0,307.6752,307.7634,307.5086,307.5086,2898.0
2024-12-17 15:40:00,313.81,314.04,313.7,313.95,3453.0,307.5184,307.7438,307.4106,307.6556,3453.0
2024-12-17 15:45:00,314.14,314.24,313.74,314.24,3223.0,307.8418,307.9398,307.4498,307.9398,3223.0
2024-12-17 15:50:00,314.3,314.45,313.94,313.98,4682.0,307.9986,308.1456,307.6458,307.685,4682.0
2024-12-17 15:55:00,313.89,313.91,313.14,313.39,32230.0,307.5968,307.6164,306.8618,307.1068,32230.0
2024-12-18 09:30:00,311.71,312.59,310.95,312.59,8154.0,305.4605,306.3229,304.7157,306.3229,8154.0
2024-12-18 09:35:00,312.59,313.13,312.58,313.0,1605.0,306.3229,306.852,306.3131,306.7246,1605.0
2024-12-18 09:40:00,313.0,313.17,312.25,313.0,6664.0,306.7246,306.8912,305.9897,306.7246,6664.0
2024-12-18 09:45:00,313.33,313.36,312.5,312.5,7370.0,307.048,307.0774,306.2347,306.2347,7370.0
2024-12-18 09:50:00,312.87,313.1,312.87,313.06,1618.0,306.5972,306.8226,306.5972,306.7834,1618.0
2024-12-18 09:55:00,312.46,312.9,312.04,312.58,3147.0,306.1955,306.6266,305.7839,306.3131,3147.0
2024-12-18 10:00:00,312.83,313.04,311.88,312.49,4874.0,306.558,306.7638,305.6271,306.2249,4874.0
2024-12-18 10:05:00,312.38,312.39,311.23,311.23,2258.0,306.1171,306.1269,304.9901,304.9901,2258.0
2024-12-18 10:10:00,311.7,311.82,310.68,311.51,3874.0,305.4507,305.5683,304.4512,305.2645,3874.0
2024-12-18 10:15:00,311.1,312.36,311.1,312.36,2542.0,304.8627,306.0975,304.8627,306.0975,2542.0
2024-12-18 10:20:00,312.37,312.44,312.04,312.4,2698.0,306.1073,306.1759,305.7839,306.1367,2698.0
2024-12-18 10:25:00,312.4,312.42,312.01,312.01,800.0,306.1367,306.1563,305.7545,305.7545,800.0
2024-12-18 10:30:00,311.95,312.83,311.92,312.42,5107.0,305.6957,306.558,305.6663,306.1563,5107.0
2024-12-18 10:35:00,312.5,313.17,312.2,313.12,3609.0,306.2347,306.8912,305.9407,306.8422,3609.0
2024-12-18 10:40:00,313.18,313.3,312.89,313.3,1715.0,306.901,307.0186,306.6168,307.0186,1715.0
2024-12-18 10:45:00,312.99,313.32,312.72,312.77,7242.0,306.7148,307.0382,306.4503,306.4993,7242.0
2024-12-18 10:50:00,312.76,313.11,312.55,312.79,2880.0,306.4895,306.8324,306.2837,306.5188,2880.0
2024-12-18 10:55:00,312.65,313.0,312.6,312.81,1000.0,306.3817,306.7246,306.3327,306.5384,1000.0
2024-12-18 11:00:00,312.82,312.83,311.94,311.94,1806.0,306.5482,306.558,305.6859,305.6859,1806.0
2024-12-18 11:05:00,311.71,311.91,311.34,311.61,1091.0,305.4605,305.6565,305.0979,305.3625,1091.0
2024-12-18 11:10:00,311.6,312.13,311.6,312.13,2644.0,305.3527,305.8721,305.3527,305.8721,2644.0
2024-12-18 11:15:00,312.39,312.39,311.59,311.97,1123.0,306.1269,306.1269,305.3429,305.7153,1123.0
2024-12-18 11:20:00,311.99,312.2,311.8,311.8,691.0,305.7349,305.9407,305.5487,305.5487,691.0
2024-12-18 11:25:00,311.84,312.2,311.83,311.97,733.0,305.5879,305.9407,305.5781,305.7153,733.0
2024-12-18 11:30:00,311.65,311.92,311.64,311.9,325.0,305.4017,305.6663,305.3919,305.6467,325.0
2024-12-18 11:35:00,311.56,311.84,311.55,311.63,317.0,305.3135,305.5879,305.3037,305.3821,317.0
2024-12-18 11:40:00,311.78,312.03,311.49,312.03,1267.0,305.5291,305.7741,305.2449,305.7741,1267.0
2024-12-18 11:45:00,311.49,311.82,311.47,311.82,1623.0,305.2449,305.5683,305.2253,305.5683,1623.0
2024-12-18 11:50:00,311.79,311.93,311.43,311.91,946.0,305.5389,305.6761,305.1861,305.6565,946.0
2024-12-18 11:55:00,311.71,311.73,311.51,311.51,540.0,305.4605,305.4801,305.2645,305.2645,540.0
2024-12-18 12:00:00,311.72,311.75,311.35,311.42,2793.0,305.4703,305.4997,305.1077,305.1763,2793.0
2024-12-18 12:05:00,311.53,311.72,311.13,311.29,2156.0,305.2841,305.4703,304.8921,305.0489,2156.0
2024-12-18 12:10:00,311.37,311.91,311.37,311.73,2522.0,305.1273,305.6565,305.1273,305.4801,2522.0
2024-12-18 12:15:00,311.75,312.05,311.74,311.92,1088.0,305.4997,305.7937,305.4899,305.6663,1088.0
2024-12-18 12:20:00,311.74,312.09,311.74,311.81,682.0,305.4899,305.8329,305.4899,305.5585,682.0
2024-12-18 12:25:00,311.71,311.71,311.63,311.63,542.0,305.4605,305.4605,305.3821,305.3821,542.0
2024-12-18 12:30:00,311.61,311.61,311.26,311.46,801.0,305.3625,305.3625,305.0195,305.2155,801.0
2024-12-18 12:35:00,311.64,311.75,311.47,311.75,2952.0,305.3919,305.4997,305.2253,305.4997,2952.0
2024-12-18 12:40:00,311.94,311.94,311.75,311.75,558.0,305.6859,305.6859,305.4997,305.4997,558.0
2024-12-18 12:45:00,311.94,312.45,311.63,312.45,2624.0,305.6859,306.1857,305.3821,306.1857,2624.0
2024-12-18 12:50:00,312.4,312.4,311.77,311.77,1540.0,306.1367,306.1367,305.5193,305.5193,1540.0
2024-12-18 12:55:00,312.15,312.26,311.82,312.26,455.0,305.8917,305.9995,305.5683,305.9995,455.0
2024-12-18 13:00:00,312.01,312.01,311.73,311.74,4222.0,305.7545,305.7545,305.4801,305.4899,4222.0
2024-12-18 13:05:00,311.75,311.76,311.48,311.55,1931.0,305.4997,305.5095,305.2351,305.3037,1931.0
2024-12-18 13:10:00,311.56,311.56,311.24,311.36,1300.0,305.3135,305.3135,304.9999,305.1175,1300.0
2024-12-18 13:15:00,311.34,311.34,311.02,311.05,4358.0,305.0979,305.0979,304.7843,304.8137,4358.0
2024-12-18 13:20:00,311.25,311.39,311.25,311.39,500.0,305.0097,305.1469,305.0097,305.1469,500.0
2024-12-18 13:25:00,311.25,311.3,310.96,310.96,695.0,305.0097,305.0587,304.7255,304.7255,695.0
2024-12-18 13:30:00,310.96,311.26,310.94,311.26,1290.0,304.7255,305.0195,304.7059,305.0195,1290.0
2024-12-18 13:35:00,310.98,311.22,310.98,311.12,2351.0,304.7451,304.9803,304.7451,304.8823,2351.0
2024-12-18 13:40:00,311.12,311.33,311.03,311.32,400.0,304.8823,305.0881,304.7941,305.0783,400.0
2024-12-18 13:45:00,311.33,311.35,311.01,311.22,2084.0,305.0881,305.1077,304.7745,304.9803,2084.0
2024-12-18 13:50:00,311.1,311.76,311.1,311.48,3596.0,304.8627,305.5095,304.8627,305.2351,3596.0
2024-12-18 13:55:00,311.78,311.84,311.37,311.84,962.0,305.5291,305.5879,305.1273,305.5879,962.0
2024-12-18 14:00:00,311.68,311.69,309.51,309.88,3314.0,305.4311,305.4409,303.3046,303.6672,3314.0
2024-12-18 14:05:00,309.32,309.32,308.35,308.35,2547.0,303.1184,303.1184,302.1679,302.1679,2547.0
2024-12-18 14:10:00,308.33,308.33,307.73,307.73,1486.0,302.1483,302.1483,301.5603,301.5603,1486.0
2024-12-18 14:15:00,308.05,308.28,307.32,307.6,2565.0,301.8739,302.0993,301.1585,301.4329,2565.0
2024-12-18 14:20:00,307.53,308.01,307.46,307.47,1273.0,301.3643,301.8347,301.2957,301.3055,1273.0
2024-12-18 14:25:00,307.59,307.66,306.95,306.96,5959.0,301.4231,301.4917,300.7959,300.8057,5959.0
2024-12-18 14:30:00,306.83,307.59,306.48,307.31,2724.0,300.6783,301.4231,300.3354,301.1487,2724.0
2024-12-18 14:35:00,307.35,307.35,306.4,306.84,2952.0,301.1879,301.1879,300.257,300.6881,2952.0
2024-12-18 14:40:00,306.84,306.87,305.46,305.48,6625.0,300.6881,300.7175,299.3358,299.3554,6625.0
2024-12-18 14:45:00,305.83,305.83,304.52,304.52,4839.0,299.6984,299.6984,298.4147,298.4147,4839.0
2024-12-18 14:50:00,304.72,305.11,304.07,304.28,5493.0,298.6106,298.9928,297.9737,298.1795,5493.0
2024-12-18 14:55:00,304.84,304.84,303.6,303.75,5727.0,298.7282,298.7282,297.5131,297.6601,5727.0
2024-12-18 15:00:00,303.75,303.98,302.62,303.88,11541.0,297.6601,297.8855,296.5527,297.7875,11541.0
2024-12-18 15:05:00,304.12,304.67,303.89,304.57,9571.0,298.0227,298.5616,297.7973,298.4637,9571.0
2024-12-18 15:10:00,304.48,304.67,304.18,304.18,3352.0,298.3755,298.5616,298.0815,298.0815,3352.0
2024-12-18 15:15:00,304.15,304.24,303.37,304.11,4629.0,298.0521,298.1403,297.2877,298.0129,4629.0
2024-12-18 15:20:00,303.69,304.24,303.64,303.66,2286.0,297.6013,298.1403,297.5523,297.5719,2286.0
2024-12-18 15:25:00,303.48,303.92,302.9,303.5,7975.0,297.3955,297.8267,296.8271,297.4151,7975.0
2024-12-18 15:30:00,303.4,303.66,303.03,303.23,5061.0,297.3171,297.5719,296.9545,297.1505,5061.0
2024-12-18 15:35:00,303.23,303.27,302.27,302.36,5356.0,297.1505,297.1897,296.2098,296.298,5356.0
2024-12-18 15:40:00,302.18,302.32,301.28,301.33,9379.0,296.1216,296.2588,295.2396,295.2886,9379.0
2024-12-18 15:45:00,301.25,301.75,300.45,300.9,13571.0,295.2102,295.7002,294.4263,294.8672,13571.0
2024-12-18 15:50:00,301.13,301.14,300.16,300.62,13801.0,295.0926,295.1024,294.1421,294.5928,13801.0
2024-12-18 15:55:00,300.59,300.65,299.4,299.82,54223.0,294.5634,294.6222,293.3973,293.8089,54223.0
2024-12-19 09:30:00,298.85,302.35,297.63,302.35,9725.0,292.8583,296.2882,291.6628,296.2882,9725.0
2024-12-19 09:35:00,301.8,302.09,299.76,301.05,2613.0,295.7492,296.0334,293.7501,295.0142,2613.0
2024-12-19 09:40:00,301.16,301.34,300.36,300.67,4131.0,295.122,295.2984,294.3381,294.6418,4131.0
2024-12-19 09:45:00,300.67,301.67,300.38,300.38,5712.0,294.6418,295.6218,294.3577,294.3577,5712.0
2024-12-19 09:50:00,300.47,300.56,298.83,299.5,6270.0,294.4459,294.534,292.8387,293.4953,6270.0
2024-12-19 09:55:00,299.73,299.92,299.05,299.33,4104.0,293.7207,293.9069,293.0543,293.3287,4104.0
2024-12-19 10:00:00,299.63,299.63,298.51,298.98,3915.0,293.6227,293.6227,292.5252,292.9857,3915.0
2024-12-19 10:05:00,299.03,299.31,298.55,298.84,3098.0,293.0347,293.3091,292.5643,292.8485,3098.0
2024-12-19 10:10:00,298.88,299.19,298.32,299.14,6266.0,292.8877,293.1915,292.339,293.1425,6266.0
2024-12-19 10:15:00,298.43,298.81,297.92,298.19,899.0,292.4468,292.8191,291.947,292.2116,899.0
2024-12-19 10:20:00,297.85,297.86,297.2,297.22,3038.0,291.8784,291.8882,291.2414,291.261,3038.0
2024-12-19 10:25:00,297.15,297.74,297.15,297.54,3501.0,291.1924,291.7706,291.1924,291.5746,3501.0
2024-12-19 10:30:00,297.78,297.8,296.85,296.85,3004.0,291.8098,291.8294,290.8984,290.8984,3004.0
2024-12-19 10:35:00,296.81,297.17,296.63,297.16,2948.0,290.8592,291.212,290.6828,291.2022,2948.0
2024-12-19 10:40:00,296.76,297.7,296.76,297.68,2123.0,290.8102,291.7314,290.8102,291.7118,2123.0
2024-12-19 10:45:00,297.25,297.36,296.39,296.91,6241.0,291.2904,291.3982,290.4477,290.9572,6241.0
2024-12-19 10:50:00,296.91,297.14,295.55,295.55,4699.0,290.9572,291.1826,289.6245,289.6245,4699.0
2024-12-19 10:55:00,295.61,295.88,295.54,295.58,4404.0,289.6833,289.9479,289.6147,289.6539,4404.0
2024-12-19 11:00:00,295.1,295.21,293.78,293.78,2601.0,289.1835,289.2913,287.89,287.89,2601.0
2024-12-19 11:05:00,293.8,294.41,293.62,294.04,5390.0,287.9096,288.5074,287.7332,288.1448,5390.0
2024-12-19 11:10:00,294.27,294.38,293.87,294.01,2467.0,288.3702,288.478,287.9782,288.1154,2467.0
2024-12-19 11:15:00,294.02,294.13,293.7,294.13,2206.0,288.1252,288.233,287.8116,288.233,2206.0
2024-12-19 11:20:00,293.97,294.11,293.48,294.11,1252.0,288.0762,288.2134,287.596,288.2134,1252.0
2024-12-19 11:25:00,294.1,294.29,293.64,293.86,5332.0,288.2036,288.3898,287.7528,287.9684,5332.0
2024-12-19 11:30:00,293.92,294.04,293.26,293.26,2117.0,288.0272,288.1448,287.3804,287.3804,2117.0
2024-12-19 11:35:00,293.25,293.57,292.6,292.96,4530.0,287.3706,287.6842,286.7336,287.0864,4530.0
2024-12-19 11:40:00,292.95,292.95,292.79,292.89,1571.0,287.0766,287.0766,286.9198,287.0178,1571.0
2024-12-19 11:45:00,292.73,293.64,292.73,293.64,2396.0,286.861,287.7528,286.861,287.7528,2396.0
2024-12-19 11:50:00,293.62,294.27,293.62,293.95,12280.0,287.7332,288.3702,287.7332,288.0566,12280.0
2024-12-19 11:55:00,293.91,294.12,293.65,293.93,2815.0,288.0174,288.2232,287.7626,288.037,2815.0
2024-12-19 12:00:00,293.79,294.34,293.63,294.34,5274.0,287.8998,288.4388,287.743,288.4388,5274.0
2024-12-19 12:05:00,294.25,294.25,293.7,293.83,2169.0,288.3506,288.3506,287.8116,287.939,2169.0
2024-12-19 12:10:00,293.95,294.06,293.75,293.77,4486.0,288.0566,288.1644,287.8606,287.8802,4486.0
2024-12-19 12:15:00,293.99,294.17,293.72,294.17,4303.0,288.0958,288.2722,287.8312,288.2722,4303.0
2024-12-19 12:20:00,294.26,294.39,294.25,294.25,1275.0,288.3604,288.4878,288.3506,288.3506,1275.0
2024-12-19 12:25:00,294.42,294.44,294.25,294.25,1084.0,288.5172,288.5368,288.3506,288.3506,1084.0
2024-12-19 12:30:00,294.02,294.37,293.58,294.37,7142.0,288.1252,288.4682,287.694,288.4682,7142.0
2024-12-19 12:35:00,294.34,295.32,294.28,295.28,2512.0,288.4388,289.3991,288.38,289.3599,2512.0
2024-12-19 12:40:00,294.87,295.28,294.87,295.28,973.0,288.9581,289.3599,288.9581,289.3599,973.0
2024-12-19 12:45:00,294.9,294.96,294.69,294.71,1213.0,288.9875,289.0463,288.7817,288.8013,1213.0
2024-12-19 12:50:00,294.58,294.58,293.92,294.19,1000.0,288.6739,288.6739,288.0272,288.2918,1000.0
2024-12-19 12:55:00,294.27,294.39,294.0,294.01,624.0,288.3702,288.4878,288.1056,288.1154,624.0
2024-12-19 13:00:00,294.01,294.14,293.75,293.81,5092.0,288.1154,288.2428,287.8606,287.9194,5092.0
2024-12-19 13:05:00,293.82,294.1,293.71,294.1,6348.0,287.9292,288.2036,287.8214,288.2036,6348.0
2024-12-19 13:10:00,294.17,294.17,293.75,293.75,2077.0,288.2722,288.2722,287.8606,287.8606,2077.0
2024-12-19 13:15:00,293.85,294.18,293.85,294.18,2116.0,287.9586,288.282,287.9586,288.282,2116.0
2024-12-19 13:20:00,294.2,294.47,294.2,294.47,1583.0,288.3016,288.5661,288.3016,288.5661,1583.0
2024-12-19 13:25:00,294.42,294.91,294.41,294.81,740.0,288.5172,288.9973,288.5074,288.8993,740.0
2024-12-19 13:30:00,294.35,294.52,294.26,294.51,1360.0,288.4486,288.6151,288.3604,288.6053,1360.0
2024-12-19 13:35:00,294.52,294.71,294.23,294.23,1903.0,288.6151,288.8013,288.331,288.331,1903.0
2024-12-19 13:40:00,294.35,294.82,294.35,294.81,1668.0,288.4486,288.9091,288.4486,288.8993,1668.0
2024-12-19 13:45:00,294.69,294.69,294.68,294.69,300.0,288.7817,288.7817,288.7719,288.7817,300.0
2024-12-19 13:50:00,294.92,294.92,294.28,294.83,3294.0,289.0071,289.0071,288.38,288.9189,3294.0
2024-12-19 13:55:00,294.75,294.8,294.36,294.51,2369.0,288.8405,288.8895,288.4584,288.6053,2369.0
2024-12-19 14:00:00,294.54,294.54,293.72,293.82,3164.0,288.6347,288.6347,287.8312,287.9292,3164.0
2024-12-19 14:05:00,293.75,293.99,293.66,293.71,5917.0,287.8606,288.0958,287.7724,287.8214,5917.0
2024-12-19 14:10:00,293.83,294.0,293.66,294.0,6396.0,287.939,288.1056,287.7724,288.1056,6396.0
2024-12-19 14:15:00,293.92,294.06,293.81,294.06,1795.0,288.0272,288.1644,287.9194,288.1644,1795.0
2024-12-19 14:20:00,294.09,294.78,294.06,294.65,3159.0,288.1938,288.8699,288.1644,288.7425,3159.0
2024-12-19 14:25:00,294.82,294.82,294.57,294.65,1903.0,288.9091,288.9091,288.6641,288.7425,1903.0
2024-12-19 14:30:00,294.69,294.7,294.1,294.25,4700.0,288.7817,288.7915,288.2036,288.3506,4700.0
2024-12-19 14:35:00,294.16,294.16,293.97,293.98,710.0,288.2624,288.2624,288.0762,288.086,710.0
2024-12-19 14:40:00,293.96,294.32,293.76,293.86,8686.0,288.0664,288.4192,287.8704,287.9684,8686.0
2024-12-19 14:45:00,293.84,293.84,293.54,293.62,4047.0,287.9488,287.9488,287.6548,287.7332,4047.0
2024-12-19 14:50:00,293.6,293.6,292.92,292.93,2692.0,287.7136,287.7136,287.0472,287.057,2692.0
2024-12-19 14:55:00,292.91,293.35,292.91,293.13,3656.0,287.0374,287.4686,287.0374,287.253,3656.0
2024-12-19 15:00:00,293.12,293.24,292.84,293.13,3763.0,287.2432,287.3608,286.9688,287.253,3763.0
2024-12-19 15:05:00,293.0,293.47,292.95,293.01,3296.0,287.1256,287.5862,287.0766,287.1354,3296.0
2024-12-19 15:10:00,293.01,293.02,292.81,292.96,792.0,287.1354,287.1452,286.9394,287.0864,792.0
2024-12-19 15:15:00,292.96,293.47,292.75,292.88,4245.0,287.0864,287.5862,286.8806,287.008,4245.0
2024-12-19 15:20:00,292.78,292.99,292.67,292.67,1917.0,286.91,287.1158,286.8022,286.8022,1917.0
2024-12-19 15:25:00,292.68,292.98,292.62,292.95,3470.0,286.812,287.106,286.7532,287.0766,3470.0
2024-12-19 15:30:00,292.83,292.83,291.8,291.8,5556.0,286.959,286.959,285.9497,285.9497,5556.0
2024-12-19 15:35:00,291.24,291.54,291.06,291.46,3188.0,285.4009,285.6949,285.2245,285.6165,3188.0
2024-12-19 15:40:00,291.44,291.7,291.23,291.59,5626.0,285.5969,285.8517,285.3911,285.7439,5626.0
2024-12-19 15:45:00,291.47,291.51,290.89,291.2,7680.0,285.6263,285.6655,285.0579,285.3617,7680.0
2024-12-19 15:50:00,290.89,290.89,289.44,289.62,7029.0,285.0579,285.0579,283.637,283.8134,7029.0
2024-12-19 15:55:00,289.65,289.69,288.67,289.15,29773.0,283.8428,283.882,282.8824,283.3528,29773.0
2024-12-20 09:30:00,291.44,295.84,290.62,295.71,312811.0,285.5969,289.9087,284.7933,289.7813,312811.0
2024-12-20 09:35:00,295.15,296.95,295.15,295.4,1800.0,289.2325,290.9964,289.2325,289.4775,1800.0
2024-12-20 09:40:00,294.79,295.12,293.56,295.12,3192.0,288.8797,289.2031,287.6744,289.2031,3192.0
2024-12-20 09:45:00,295.91,295.91,295.14,295.74,2995.0,289.9773,289.9773,289.2227,289.8107,2995.0
2024-12-20 09:50:00,295.72,296.8,295.02,296.13,5828.0,289.7911,290.8494,289.1051,290.1929,5828.0
2024-12-20 09:55:00,296.28,297.3,296.19,296.87,4224.0,290.3399,291.3394,290.2517,290.918,4224.0
2024-12-20 10:00:00,297.44,297.44,295.86,296.7,7378.0,291.4766,291.4766,289.9283,290.7514,7378.0
2024-12-20 10:05:00,296.74,296.74,296.01,296.37,6277.0,290.7906,290.7906,290.0753,290.4281,6277.0
2024-12-20 10:10:00,296.0,296.72,295.67,296.72,2487.0,290.0655,290.771,289.7421,290.771,2487.0
2024-12-20 10:15:00,296.98,297.01,296.51,296.72,1070.0,291.0258,291.0552,290.5652,290.771,1070.0
2024-12-20 10:20:00,296.75,296.77,295.97,296.77,12919.0,290.8004,290.82,290.0361,290.82,12919.0
2024-12-20 10:25:00,296.55,297.42,296.54,297.42,2609.0,290.6044,291.457,290.5946,291.457,2609.0
2024-12-20 10:30:00,297.43,298.98,297.43,298.69,5538.0,291.4668,292.9857,291.4668,292.7015,5538.0
2024-12-20 10:35:00,298.56,299.61,298.54,299.61,7050.0,292.5741,293.6031,292.5545,293.6031,7050.0
2024-12-20 10:40:00,299.52,300.36,299.29,299.67,7666.0,293.5149,294.3381,293.2895,293.6619,7666.0
2024-12-20 10:45:00,299.86,300.14,299.86,300.14,935.0,293.8481,294.1225,293.8481,294.1225,935.0
2024-12-20 10:50:00,300.06,300.39,299.8,300.23,6050.0,294.0441,294.3675,293.7893,294.2107,6050.0
2024-12-20 10:55:00,300.12,300.35,299.95,300.05,4949.0,294.1029,294.3283,293.9363,294.0343,4949.0
2024-12-20 11:00:00,300.16,301.3,300.08,301.3,2054.0,294.1421,295.2592,294.0637,295.2592,2054.0
2024-12-20 11:05:00,301.01,301.1,300.49,300.71,3696.0,294.975,295.0632,294.4655,294.681,3696.0
2024-12-20 11:10:00,300.69,301.65,300.49,301.65,6604.0,294.6614,295.6022,294.4655,295.6022,6604.0
2024-12-20 11:15:00,301.54,301.84,301.29,301.56,1081.0,295.4944,295.7884,295.2494,295.514,1081.0
2024-12-20 11:20:00,301.56,301.68,301.2,301.52,2195.0,295.514,295.6316,295.1612,295.4748,2195.0
2024-12-20 11:25:00,301.51,301.62,301.46,301.46,2619.0,295.465,295.5728,295.416,295.416,2619.0
2024-12-20 11:30:00,301.68,301.92,301.26,301.5,2501.0,295.6316,295.8668,295.22,295.4552,2501.0
2024-12-20 11:35:00,301.47,301.82,301.2,301.82,2572.0,295.4258,295.7688,295.1612,295.7688,2572.0
2024-12-20 11:40:00,301.61,301.73,301.61,301.73,300.0,295.563,295.6806,295.563,295.6806,300.0
2024-12-20 11:45:00,301.87,301.9,301.56,301.79,3028.0,295.8178,295.8472,295.514,295.7394,3028.0
2024-12-20 11:50:00,301.79,302.82,301.54,302.36,4998.0,295.7394,296.7487,295.4944,296.298,4998.0
2024-12-20 11:55:00,302.32,302.95,302.32,302.67,1091.0,296.2588,296.8761,296.2588,296.6017,1091.0
2024-12-20 12:00:00,302.28,302.28,302.02,302.03,2125.0,296.2196,296.2196,295.9648,295.9746,2125.0
2024-12-20 12:05:00,302.04,302.13,301.09,301.31,3096.0,295.9844,296.0726,295.0534,295.269,3096.0
2024-12-20 12:10:00,301.15,301.67,301.11,301.52,3967.0,295.1122,295.6218,295.073,295.4748,3967.0
2024-12-20 12:15:00,301.37,301.82,301.36,301.54,2711.0,295.3278,295.7688,295.318,295.4944,2711.0
2024-12-20 12:20:00,301.46,301.48,300.94,301.21,15021.0,295.416,295.4356,294.9064,295.171,15021.0
2024-12-20 12:25:00,301.08,301.97,301.08,301.33,6542.0,295.0436,295.9158,295.0436,295.2886,6542.0
2024-12-20 12:30:00,301.2,301.2,300.15,300.19,1486.0,295.1612,295.1612,294.1323,294.1715,1486.0
2024-12-20 12:35:00,300.18,300.82,300.17,300.38,1884.0,294.1617,294.7888,294.1519,294.3577,1884.0
2024-12-20 12:40:00,300.6,301.0,300.15,300.18,8817.0,294.5732,294.9652,294.1323,294.1617,8817.0
2024-12-20 12:45:00,300.16,300.67,299.93,300.67,5053.0,294.1421,294.6418,293.9167,294.6418,5053.0
2024-12-20 12:50:00,300.7,300.98,300.7,300.86,2607.0,294.6712,294.9456,294.6712,294.828,2607.0
2024-12-20 12:55:00,300.85,301.1,300.54,300.54,1674.0,294.8182,295.0632,294.5145,294.5145,1674.0
2024-12-20 13:00:00,300.66,300.8,300.26,300.53,557.0,294.632,294.7692,294.2401,294.5047,557.0
2024-12-20 13:05:00,300.36,300.5,300.08,300.33,2032.0,294.3381,294.4753,294.0637,294.3087,2032.0
2024-12-20 13:10:00,300.42,300.8,300.04,300.79,2033.0,294.3969,294.7692,294.0245,294.7594,2033.0
2024-12-20 13:15:00,300.27,300.86,300.27,300.74,2461.0,294.2499,294.828,294.2499,294.7104,2461.0
2024-12-20 13:20:00,300.81,300.82,300.22,300.57,1233.0,294.779,294.7888,294.2009,294.5438,1233.0
2024-12-20 13:25:00,300.31,300.62,299.86,300.28,2215.0,294.2891,294.5928,293.8481,294.2597,2215.0
2024-12-20 13:30:00,300.53,300.94,300.29,300.56,1674.0,294.5047,294.9064,294.2695,294.534,1674.0
2024-12-20 13:35:00,300.23,300.39,300.11,300.12,2620.0,294.2107,294.3675,294.0931,294.1029,2620.0
2024-12-20 13:40:00,299.82,300.43,299.82,300.39,2566.0,293.8089,294.4067,293.8089,294.3675,2566.0
2024-12-20 13:45:00,300.21,300.27,300.04,300.05,1502.0,294.1911,294.2499,294.0245,294.0343,1502.0
2024-12-20 13:50:00,300.15,300.4,300.15,300.4,1226.0,294.1323,294.3773,294.1323,294.3773,1226.0
2024-12-20 13:55:00,300.54,300.54,300.17,300.33,1785.0,294.5145,294.5145,294.1519,294.3087,1785.0
2024-12-20 14:00:00,300.16,300.43,300.12,300.16,2990.0,294.1421,294.4067,294.1029,294.1421,2990.0
2024-12-20 14:05:00,300.31,300.43,300.13,300.43,1755.0,294.2891,294.4067,294.1127,294.4067,1755.0
2024-12-20 14:10:00,300.43,300.51,300.15,300.15,2510.0,294.4067,294.4851,294.1323,294.1323,2510.0
2024-12-20 14:15:00,300.17,300.58,299.78,299.78,3663.0,294.1519,294.5536,293.7697,293.7697,3663.0
2024-12-20 14:20:00,299.81,299.81,299.26,299.77,3802.0,293.7991,293.7991,293.2601,293.7599,3802.0
2024-12-20 14:25:00,299.83,300.6,299.49,300.36,3074.0,293.8187,294.5732,293.4855,294.3381,3074.0
2024-12-20 14:30:00,300.2,300.54,300.19,300.46,933.0,294.1813,294.5145,294.1715,294.4361,933.0
2024-12-20 14:35:00,300.75,300.76,300.13,300.33,2143.0,294.7202,294.73,294.1127,294.3087,2143.0
2024-12-20 14:40:00,300.32,300.43,299.96,299.96,1898.0,294.2989,294.4067,293.9461,293.9461,1898.0
2024-12-20 14:45:00,300.15,300.29,299.8,300.01,2070.0,294.1323,294.2695,293.7893,293.9951,2070.0
2024-12-20 14:50:00,300.01,300.17,299.82,299.97,1806.0,293.9951,294.1519,293.8089,293.9559,1806.0
2024-12-20 14:55:00,299.94,299.94,299.35,299.42,5900.0,293.9265,293.9265,293.3483,293.4169,5900.0
2024-12-20 15:00:00,299.48,299.73,299.38,299.38,2959.0,293.4757,293.7207,293.3777,293.3777,2959.0
2024-12-20 15:05:00,299.48,299.65,298.92,299.39,3770.0,293.4757,293.6423,292.9269,293.3875,3770.0
2024-12-20 15:10:00,299.37,299.68,299.15,299.68,5710.0,293.3679,293.6717,293.1523,293.6717,5710.0
2024-12-20 15:15:00,299.78,299.78,299.26,299.26,2501.0,293.7697,293.7697,293.2601,293.2601,2501.0
2024-12-20 15:20:00,299.43,299.61,298.76,298.89,2419.0,293.4267,293.6031,292.7701,292.8975,2419.0
2024-12-20 15:25:00,298.97,299.0,298.71,298.81,1577.0,292.9759,293.0053,292.7211,292.8191,1577.0
2024-12-20 15:30:00,298.96,299.1,297.95,298.15,6917.0,292.9661,293.1033,291.9764,292.1724,6917.0
2024-12-20 15:35:00,298.15,300.01,298.14,299.56,5679.0,292.1724,293.9951,292.1626,293.5541,5679.0
2024-12-20 15:40:00,299.67,299.87,299.04,299.34,9179.0,293.6619,293.8579,293.0445,293.3385,9179.0
2024-12-20 15:45:00,299.44,299.73,298.85,298.97,4534.0,293.4365,293.7207,292.8583,292.9759,4534.0
2024-12-20 15:50:00,298.55,299.33,298.11,298.42,13679.0,292.5643,293.3287,292.1332,292.437,13679.0
2024-12-20 15:55:00,298.42,298.42,296.9,297.61,52862.0,292.437,292.437,290.9474,291.6432,52862.0
2024-12-23 09:30:00,296.5,296.79,295.31,296.79,8773.0,290.5554,290.8396,289.3893,290.8396,8773.0
2024-12-23 09:35:00,297.45,297.45,295.55,295.55,1511.0,291.4864,291.4864,289.6245,289.6245,1511.0
2024-12-23 09:40:00,295.8,296.36,295.79,296.35,400.0,289.8695,290.4183,289.8597,290.4085,400.0
2024-12-23 09:45:00,296.11,296.14,294.38,294.59,1986.0,290.1733,290.2027,288.478,288.6837,1986.0
2024-12-23 09:50:00,295.15,295.65,294.88,295.36,2047.0,289.2325,289.7225,288.9679,289.4383,2047.0
2024-12-23 09:55:00,295.55,295.84,295.08,295.31,6121.0,289.6245,289.9087,289.1639,289.3893,6121.0
2024-12-23 10:00:00,295.64,296.25,295.1,296.05,2812.0,289.7127,290.3105,289.1835,290.1145,2812.0
2024-12-23 10:05:00,296.16,296.2,295.72,295.72,3020.0,290.2223,290.2615,289.7911,289.7911,3020.0
2024-12-23 10:10:00,295.98,296.72,295.85,295.85,1953.0,290.0459,290.771,289.9185,289.9185,1953.0
2024-12-23 10:15:00,295.8,295.87,295.34,295.35,1576.0,289.8695,289.9381,289.4187,289.4285,1576.0
2024-12-23 10:20:00,295.63,295.86,295.34,295.79,902.0,289.7029,289.9283,289.4187,289.8597,902.0
2024-12-23 10:25:00,295.72,295.99,295.54,295.92,1311.0,289.7911,290.0557,289.6147,289.9871,1311.0
2024-12-23 10:30:00,295.92,296.29,295.91,296.06,564.0,289.9871,290.3497,289.9773,290.1243,564.0
2024-12-23 10:35:00,296.18,296.43,296.18,296.43,855.0,290.2419,290.4869,290.2419,290.4869,855.0
2024-12-23 10:40:00,296.48,296.83,296.47,296.48,1385.0,290.5359,290.8788,290.5261,290.5359,1385.0
2024-12-23 10:45:00,296.6,296.76,296.4,296.58,981.0,290.6534,290.8102,290.4575,290.6338,981.0
2024-12-23 10:50:00,296.37,296.74,296.29,296.72,1466.0,290.4281,290.7906,290.3497,290.771,1466.0
2024-12-23 10:55:00,296.69,296.76,296.31,296.42,1498.0,290.7416,290.8102,290.3693,290.4771,1498.0
2024-12-23 11:00:00,296.25,297.08,296.25,296.99,6189.0,290.3105,291.1238,290.3105,291.0356,6189.0
2024-12-23 11:05:00,296.99,297.62,296.99,297.47,2366.0,291.0356,291.653,291.0356,291.506,2366.0
2024-12-23 11:10:00,297.62,298.02,297.62,297.72,1869.0,291.653,292.045,291.653,291.751,1869.0
2024-12-23 11:15:00,297.88,298.16,297.66,298.16,1227.0,291.9078,292.1822,291.6922,292.1822,1227.0
2024-12-23 11:20:00,298.11,298.29,298.1,298.29,597.0,292.1332,292.3096,292.1234,292.3096,597.0
2024-12-23 11:25:00,298.11,298.2,297.66,297.67,1001.0,292.1332,292.2214,291.6922,291.702,1001.0
2024-12-23 11:30:00,297.67,297.74,297.24,297.53,601.0,291.702,291.7706,291.2806,291.5648,601.0
2024-12-23 11:35:00,297.5,297.6,297.15,297.32,2374.0,291.5354,291.6334,291.1924,291.359,2374.0
2024-12-23 11:40:00,297.31,297.51,297.3,297.34,1532.0,291.3492,291.5452,291.3394,291.3786,1532.0
2024-12-23 11:45:00,297.6,297.71,297.4,297.56,3623.0,291.6334,291.7412,291.4374,291.5942,3623.0
2024-12-23 11:50:00,297.48,297.95,297.47,297.91,2327.0,291.5158,291.9764,291.506,291.9372,2327.0
2024-12-23 11:55:00,297.93,298.4,297.93,298.28,1212.0,291.9568,292.4174,291.9568,292.2998,1212.0
2024-12-23 12:00:00,298.24,298.25,297.64,297.66,1744.0,292.2606,292.2704,291.6726,291.6922,1744.0
2024-12-23 12:05:00,297.96,297.96,297.25,297.25,702.0,291.9862,291.9862,291.2904,291.2904,702.0
2024-12-23 12:10:00,297.5,297.62,297.25,297.34,1841.0,291.5354,291.653,291.2904,291.3786,1841.0
2024-12-23 12:15:00,296.99,297.32,296.99,297.28,1758.0,291.0356,291.359,291.0356,291.3198,1758.0
2024-12-23 12:20:00,297.37,297.37,297.37,297.37,100.0,291.408,291.408,291.408,291.408,100.0
2024-12-23 12:25:00,297.2,297.35,297.02,297.35,863.0,291.2414,291.3884,291.065,291.3884,863.0
2024-12-23 12:30:00,297.29,297.81,297.1,297.65,2631.0,291.3296,291.8392,291.1434,291.6824,2631.0
2024-12-23 12:35:00,297.55,297.65,297.52,297.65,620.0,291.5844,291.6824,291.555,291.6824,620.0
2024-12-23 12:40:00,297.51,297.51,297.08,297.25,914.0,291.5452,291.5452,291.1238,291.2904,914.0
2024-12-23 12:45:00,297.29,297.66,297.29,297.6,935.0,291.3296,291.6922,291.3296,291.6334,935.0
2024-12-23 12:50:00,297.79,297.84,297.61,297.81,954.0,291.8196,291.8686,291.6432,291.8392,954.0
2024-12-23 12:55:00,297.64,297.85,297.36,297.84,2487.0,291.6726,291.8784,291.3982,291.8686,2487.0
2024-12-23 13:00:00,297.62,297.92,297.58,297.91,2439.0,291.653,291.947,291.6138,291.9372,2439.0
2024-12-23 13:05:00,297.86,297.86,297.54,297.77,870.0,291.8882,291.8882,291.5746,291.8,870.0
2024-12-23 13:10:00,297.84,298.23,297.74,298.16,1100.0,291.8686,292.2508,291.7706,292.1822,1100.0
2024-12-23 13:15:00,298.19,298.39,298.14,298.39,1207.0,292.2116,292.4076,292.1626,292.4076,1207.0
2024-12-23 13:20:00,298.27,298.27,297.95,298.21,2302.0,292.29,292.29,291.9764,292.2312,2302.0
2024-12-23 13:25:00,298.19,298.67,298.19,298.61,1600.0,292.2116,292.6819,292.2116,292.6231,1600.0
2024-12-23 13:30:00,298.61,298.68,298.55,298.55,738.0,292.6231,292.6917,292.5643,292.5643,738.0
2024-12-23 13:35:00,298.7,298.76,298.6,298.6,848.0,292.7113,292.7701,292.6133,292.6133,848.0
2024-12-23 13:40:00,298.63,298.63,298.27,298.28,1157.0,292.6427,292.6427,292.29,292.2998,1157.0
2024-12-23 13:45:00,298.26,298.48,297.91,298.48,1131.0,292.2802,292.4958,291.9372,292.4958,1131.0
2024-12-23 13:50:00,298.42,298.5,298.42,298.5,409.0,292.437,292.5154,292.437,292.5154,409.0
2024-12-23 13:55:00,298.5,298.51,298.32,298.37,738.0,292.5154,292.5252,292.339,292.388,738.0
2024-12-23 14:00:00,298.53,298.57,298.42,298.42,806.0,292.5447,292.5839,292.437,292.437,806.0
2024-12-23 14:05:00,298.42,298.42,298.26,298.26,300.0,292.437,292.437,292.2802,292.2802,300.0
2024-12-23 14:10:00,298.39,298.39,298.07,298.07,1989.0,292.4076,292.4076,292.094,292.094,1989.0
2024-12-23 14:15:00,298.06,298.44,298.02,298.34,5708.0,292.0842,292.4566,292.045,292.3586,5708.0
2024-12-23 14:20:00,298.27,298.51,298.13,298.15,1189.0,292.29,292.5252,292.1528,292.1724,1189.0
2024-12-23 14:25:00,298.13,298.24,298.02,298.24,2593.0,292.1528,292.2606,292.045,292.2606,2593.0
2024-12-23 14:30:00,298.24,298.39,298.04,298.04,2149.0,292.2606,292.4076,292.0646,292.0646,2149.0
2024-12-23 14:35:00,298.0,298.17,297.82,297.83,2122.0,292.0254,292.192,291.849,291.8588,2122.0
2024-12-23 14:40:00,297.78,297.9,297.67,297.8,1906.0,291.8098,291.9274,291.702,291.8294,1906.0
2024-12-23 14:45:00,297.84,298.04,297.58,297.58,2291.0,291.8686,292.0646,291.6138,291.6138,2291.0
2024-12-23 14:50:00,297.7,297.94,297.58,297.74,2437.0,291.7314,291.9666,291.6138,291.7706,2437.0
2024-12-23 14:55:00,297.95,298.13,297.88,297.88,1434.0,291.9764,292.1528,291.9078,291.9078,1434.0
2024-12-23 15:00:00,298.09,298.16,297.94,298.09,981.0,292.1136,292.1822,291.9666,292.1136,981.0
2024-12-23 15:05:00,298.03,298.45,297.94,297.94,2959.0,292.0548,292.4664,291.9666,291.9666,2959.0
2024-12-23 15:10:00,297.93,298.11,297.93,298.11,1413.0,291.9568,292.1332,291.9568,292.1332,1413.0
2024-12-23 15:15:00,298.24,298.41,297.69,297.76,4905.0,292.2606,292.4272,291.7216,291.7902,4905.0
2024-12-23 15:20:00,297.75,297.82,297.37,297.76,2558.0,291.7804,291.849,291.408,291.7902,2558.0
2024-12-23 15:25:00,297.81,298.0,297.67,297.67,3216.0,291.8392,292.0254,291.702,291.702,3216.0
2024-12-23 15:30:00,297.87,298.2,297.66,297.95,6094.0,291.898,292.2214,291.6922,291.9764,6094.0
2024-12-23 15:35:00,298.07,298.47,297.72,298.3,6771.0,292.094,292.486,291.751,292.3194,6771.0
2024-12-23 15:40:00,298.18,298.7,298.08,298.56,5449.0,292.2018,292.7113,292.1038,292.5741,5449.0
2024-12-23 15:45:00,298.68,298.72,298.46,298.6,3834.0,292.6917,292.7309,292.4762,292.6133,3834.0
2024-12-23 15:50:00,298.59,298.96,298.52,298.79,10443.0,292.6035,292.9661,292.5349,292.7995,10443.0
2024-12-23 15:55:00,298.84,299.29,298.78,298.87,37174.0,292.8485,293.2895,292.7897,292.8779,37174.0
2024-12-24 09:30:00,297.2,299.27,296.24,299.26,6617.0,291.2414,293.2699,290.3007,293.2601,6617.0
2024-12-24 09:35:00,297.86,299.56,297.86,299.55,562.0,291.8882,293.5541,291.8882,293.5443,562.0
2024-12-24 09:40:00,300.41,300.41,299.19,299.19,3604.0,294.3871,294.3871,293.1915,293.1915,3604.0
2024-12-24 09:45:00,299.12,299.67,298.72,299.67,1927.0,293.1229,293.6619,292.7309,293.6619,1927.0
2024-12-24 09:50:00,299.16,300.04,299.16,299.41,3681.0,293.1621,294.0245,293.1621,293.4071,3681.0
2024-12-24 09:55:00,299.41,299.41,299.4,299.41,500.0,293.4071,293.4071,293.3973,293.4071,500.0
2024-12-24 10:00:00,299.12,299.12,298.84,298.85,626.0,293.1229,293.1229,292.8485,292.8583,626.0
2024-12-24 10:05:00,298.85,298.85,298.84,298.85,200.0,292.8583,292.8583,292.8485,292.8583,200.0
2024-12-24 10:10:00,298.89,298.89,298.12,298.22,1753.0,292.8975,292.8975,292.143,292.241,1753.0
2024-12-24 10:15:00,298.13,298.77,298.13,298.77,600.0,292.1528,292.7799,292.1528,292.7799,600.0
2024-12-24 10:20:00,298.65,298.69,298.6,298.69,300.0,292.6623,292.7015,292.6133,292.7015,300.0
2024-12-24 10:25:00,298.59,298.59,298.59,298.59,100.0,292.6035,292.6035,292.6035,292.6035,100.0
2024-12-24 10:30:00,298.87,298.88,298.54,298.88,400.0,292.8779,292.8877,292.5545,292.8877,400.0
2024-12-24 10:35:00,298.9,299.44,298.9,299.44,510.0,292.9073,293.4365,292.9073,293.4365,510.0
2024-12-24 10:40:00,299.46,299.46,299.11,299.31,2043.0,293.4561,293.4561,293.1131,293.3091,2043.0
2024-12-24 10:45:00,299.34,299.34,298.67,298.67,948.0,293.3385,293.3385,292.6819,292.6819,948.0
2024-12-24 10:50:00,298.95,299.06,298.62,299.06,1987.0,292.9563,293.0641,292.6329,293.0641,1987.0
2024-12-24 10:55:00,298.64,298.95,298.61,298.95,641.0,292.6525,292.9563,292.6231,292.9563,641.0
2024-12-24 11:00:00,298.73,298.83,298.24,298.24,1446.0,292.7407,292.8387,292.2606,292.2606,1446.0
2024-12-24 11:05:00,298.24,298.66,298.23,298.51,500.0,292.2606,292.6721,292.2508,292.5252,500.0
2024-12-24 11:10:00,298.48,298.69,298.0,298.0,1880.0,292.4958,292.7015,292.0254,292.0254,1880.0
2024-12-24 11:15:00,297.88,298.06,297.8,298.06,427.0,291.9078,292.0842,291.8294,292.0842,427.0
2024-12-24 11:20:00,297.76,298.77,297.71,298.57,6515.0,291.7902,292.7799,291.7412,292.5839,6515.0
2024-12-24 11:25:00,298.98,299.43,298.98,299.43,1044.0,292.9857,293.4267,292.9857,293.4267,1044.0
2024-12-24 11:30:00,299.47,299.8,299.38,299.76,800.0,293.4659,293.7893,293.3777,293.7501,800.0
2024-12-24 11:35:00,299.62,300.16,299.19,300.15,1942.0,293.6129,294.1421,293.1915,294.1323,1942.0
2024-12-24 11:40:00,300.02,300.4,299.77,300.4,2742.0,294.0049,294.3773,293.7599,294.3773,2742.0
2024-12-24 11:45:00,300.01,300.01,299.39,299.53,4040.0,293.9951,293.9951,293.3875,293.5247,4040.0
2024-12-24 11:50:00,299.53,300.05,299.53,300.05,2974.0,293.5247,294.0343,293.5247,294.0343,2974.0
2024-12-24 11:55:00,299.76,300.05,299.65,300.05,1180.0,293.7501,294.0343,293.6423,294.0343,1180.0
2024-12-24 12:00:00,300.06,300.28,299.65,300.27,2414.0,294.0441,294.2597,293.6423,294.2499,2414.0
2024-12-24 12:05:00,300.09,300.86,300.08,300.78,1711.0,294.0735,294.828,294.0637,294.7496,1711.0
2024-12-24 12:10:00,300.75,300.82,300.28,300.35,4669.0,294.7202,294.7888,294.2597,294.3283,4669.0
2024-12-24 12:15:00,300.69,300.99,300.55,300.99,1714.0,294.6614,294.9554,294.5243,294.9554,1714.0
2024-12-24 12:20:00,300.99,301.4,300.98,301.4,3270.0,294.9554,295.3572,294.9456,295.3572,3270.0
2024-12-24 12:25:00,301.34,301.73,301.04,301.56,5033.0,295.2984,295.6806,295.0044,295.514,5033.0
2024-12-24 12:30:00,301.61,301.7,301.17,301.25,5512.0,295.563,295.6512,295.1318,295.2102,5512.0
2024-12-24 12:35:00,301.25,301.63,301.06,301.23,3038.0,295.2102,295.5826,295.024,295.1906,3038.0
2024-12-24 12:40:00,301.4,301.69,301.29,301.56,2361.0,295.3572,295.6414,295.2494,295.514,2361.0
2024-12-24 12:45:00,301.54,301.58,301.21,301.41,6000.0,295.4944,295.5336,295.171,295.367,6000.0
2024-12-24 12:50:00,301.6,301.61,300.6,300.65,12047.0,295.5532,295.563,294.5732,294.6222,12047.0
2024-12-24 12:55:00,300.46,300.96,300.28,300.5,14984.0,294.4361,294.926,294.2597,294.4753,14984.0
2024-12-26 09:30:00,298.6,299.45,297.27,298.82,4044.0,292.6133,293.4463,291.31,292.8289,4044.0
2024-12-26 09:35:00,299.48,299.48,299.48,299.48,200.0,293.4757,293.4757,293.4757,293.4757,200.0
2024-12-26 09:40:00,299.48,299.48,299.48,299.48,0.0,293.4757,293.4757,293.4757,293.4757,0.0
2024-12-26 09:45:00,300.44,300.8,300.44,300.8,200.0,294.4165,294.7692,294.4165,294.7692,200.0
2024-12-26 09:50:00,300.7,300.7,300.6,300.68,2477.0,294.6712,294.6712,294.5732,294.6516,2477.0
2024-12-26 09:55:00,300.82,300.83,300.13,300.15,3470.0,294.7888,294.7986,294.1127,294.1323,3470.0
2024-12-26 10:00:00,300.94,300.94,300.93,300.94,100.0,294.9064,294.9064,294.8966,294.9064,100.0
2024-12-26 10:05:00,300.73,301.18,300.23,300.23,532.0,294.7006,295.1416,294.2107,294.2107,532.0
2024-12-26 10:10:00,301.18,301.18,300.52,300.55,2313.0,295.1416,295.1416,294.4949,294.5243,2313.0
2024-12-26 10:15:00,300.77,301.19,300.77,300.92,1253.0,294.7398,295.1514,294.7398,294.8868,1253.0
2024-12-26 10:20:00,301.03,301.36,300.88,301.36,1187.0,294.9946,295.318,294.8476,295.318,1187.0
2024-12-26 10:25:00,301.2,301.22,300.59,301.1,2543.0,295.1612,295.1808,294.5634,295.0632,2543.0
2024-12-26 10:30:00,300.65,300.65,300.12,300.14,597.0,294.6222,294.6222,294.1029,294.1225,597.0
2024-12-26 10:35:00,300.04,300.56,300.03,300.17,1340.0,294.0245,294.534,294.0147,294.1519,1340.0
2024-12-26 10:40:00,300.09,300.29,299.94,299.97,1300.0,294.0735,294.2695,293.9265,293.9559,1300.0
2024-12-26 10:45:00,300.44,300.8,300.4,300.64,900.0,294.4165,294.7692,294.3773,294.6124,900.0
2024-12-26 10:50:00,300.57,300.65,300.57,300.65,200.0,294.5438,294.6222,294.5438,294.6222,200.0
2024-12-26 10:55:00,300.47,300.64,300.47,300.64,335.0,294.4459,294.6124,294.4459,294.6124,335.0
2024-12-26 11:00:00,300.64,300.81,300.64,300.71,729.0,294.6124,294.779,294.6124,294.681,729.0
2024-12-26 11:05:00,300.71,300.84,300.68,300.69,500.0,294.681,294.8084,294.6516,294.6614,500.0
2024-12-26 11:10:00,300.73,300.86,300.72,300.82,700.0,294.7006,294.828,294.6908,294.7888,700.0
2024-12-26 11:15:00,300.88,301.09,300.88,300.88,466.0,294.8476,295.0534,294.8476,294.8476,466.0
2024-12-26 11:20:00,300.88,300.88,300.88,300.88,0.0,294.8476,294.8476,294.8476,294.8476,0.0
2024-12-26 11:25:00,300.79,300.99,300.76,300.83,1000.0,294.7594,294.9554,294.73,294.7986,1000.0
2024-12-26 11:30:00,300.46,300.83,300.46,300.52,300.0,294.4361,294.7986,294.4361,294.4949,300.0
2024-12-26 11:35:00,300.73,301.0,300.68,301.0,625.0,294.7006,294.9652,294.6516,294.9652,625.0
2024-12-26 11:40:00,301.02,301.36,301.02,301.31,1154.0,294.9848,295.318,294.9848,295.269,1154.0
2024-12-26 11:45:00,301.46,301.56,301.4,301.45,925.0,295.416,295.514,295.3572,295.4062,925.0
2024-12-26 11:50:00,301.5,301.5,301.32,301.38,300.0,295.4552,295.4552,295.2788,295.3376,300.0
2024-12-26 11:55:00,301.68,302.0,301.62,301.63,993.0,295.6316,295.9452,295.5728,295.5826,993.0
2024-12-26 12:00:00,301.63,301.86,301.62,301.66,700.0,295.5826,295.808,295.5728,295.612,700.0
2024-12-26 12:05:00,301.85,302.0,301.14,301.49,2411.0,295.7982,295.9452,295.1024,295.4454,2411.0
2024-12-26 12:10:00,301.44,301.69,301.42,301.69,648.0,295.3964,295.6414,295.3768,295.6414,648.0
2024-12-26 12:15:00,301.69,301.69,301.65,301.66,742.0,295.6414,295.6414,295.6022,295.612,742.0
2024-12-26 12:20:00,301.82,301.83,301.67,301.67,1000.0,295.7688,295.7786,295.6218,295.6218,1000.0
2024-12-26 12:25:00,301.35,301.79,301.13,301.5,2492.0,295.3082,295.7394,295.0926,295.4552,2492.0
2024-12-26 12:30:00,301.11,301.11,300.92,300.92,600.0,295.073,295.073,294.8868,294.8868,600.0
2024-12-26 12:35:00,300.92,300.95,300.91,300.92,706.0,294.8868,294.9162,294.877,294.8868,706.0
2024-12-26 12:40:00,300.79,301.0,300.79,300.92,1162.0,294.7594,294.9652,294.7594,294.8868,1162.0
2024-12-26 12:45:00,300.92,301.05,300.21,300.21,2441.0,294.8868,295.0142,294.1911,294.1911,2441.0
2024-12-26 12:50:00,300.21,300.5,300.21,300.5,1555.0,294.1911,294.4753,294.1911,294.4753,1555.0
2024-12-26 12:55:00,300.33,300.34,300.33,300.33,100.0,294.3087,294.3185,294.3087,294.3087,100.0
2024-12-26 13:00:00,300.37,300.73,300.36,300.73,1052.0,294.3479,294.7006,294.3381,294.7006,1052.0
2024-12-26 13:05:00,300.38,300.39,300.38,300.38,110.0,294.3577,294.3675,294.3577,294.3577,110.0
2024-12-26 13:10:00,300.65,300.71,300.55,300.57,600.0,294.6222,294.681,294.5243,294.5438,600.0
2024-12-26 13:15:00,300.62,300.76,300.44,300.58,2047.0,294.5928,294.73,294.4165,294.5536,2047.0
2024-12-26 13:20:00,300.61,300.87,300.6,300.81,500.0,294.583,294.8378,294.5732,294.779,500.0
2024-12-26 13:25:00,300.96,301.06,300.74,300.74,779.0,294.926,295.024,294.7104,294.7104,779.0
2024-12-26 13:30:00,300.79,300.8,300.32,300.57,4182.0,294.7594,294.7692,294.2989,294.5438,4182.0
2024-12-26 13:35:00,300.77,301.2,300.58,301.2,2180.0,294.7398,295.1612,294.5536,295.1612,2180.0
2024-12-26 13:40:00,301.16,301.16,300.49,301.13,5144.0,295.122,295.122,294.4655,295.0926,5144.0
2024-12-26 13:45:00,301.29,301.51,301.22,301.51,1052.0,295.2494,295.465,295.1808,295.465,1052.0
2024-12-26 13:50:00,301.3,301.72,301.17,301.18,586.0,295.2592,295.6708,295.1318,295.1416,586.0
2024-12-26 13:55:00,301.34,301.34,301.13,301.13,672.0,295.2984,295.2984,295.0926,295.0926,672.0
2024-12-26 14:00:00,301.25,301.9,301.21,301.9,2842.0,295.2102,295.8472,295.171,295.8472,2842.0
2024-12-26 14:05:00,301.9,301.96,301.45,301.63,2177.0,295.8472,295.906,295.4062,295.5826,2177.0
2024-12-26 14:10:00,301.6,301.6,301.57,301.57,200.0,295.5532,295.5532,295.5238,295.5238,200.0
2024-12-26 14:15:00,301.38,301.55,301.36,301.55,700.0,295.3376,295.5042,295.318,295.5042,700.0
2024-12-26 14:20:00,301.34,301.68,301.31,301.65,2403.0,295.2984,295.6316,295.269,295.6022,2403.0
2024-12-26 14:25:00,301.51,301.52,301.51,301.51,200.0,295.465,295.4748,295.465,295.465,200.0
2024-12-26 14:30:00,301.52,301.52,301.36,301.48,1314.0,295.4748,295.4748,295.318,295.4356,1314.0
2024-12-26 14:35:00,301.5,301.57,301.24,301.57,3429.0,295.4552,295.5238,295.2004,295.5238,3429.0
2024-12-26 14:40:00,301.41,301.41,301.41,301.41,126.0,295.367,295.367,295.367,295.367,126.0
2024-12-26 14:45:00,301.4,301.51,301.38,301.38,921.0,295.3572,295.465,295.3376,295.3376,921.0
2024-12-26 14:50:00,301.53,301.54,301.26,301.29,436.0,295.4846,295.4944,295.22,295.2494,436.0
2024-12-26 14:55:00,301.26,301.34,301.18,301.18,1652.0,295.22,295.2984,295.1416,295.1416,1652.0
2024-12-26 15:00:00,301.18,301.63,301.06,301.63,4168.0,295.1416,295.5826,295.024,295.5826,4168.0
2024-12-26 15:05:00,301.63,301.69,301.52,301.69,800.0,295.5826,295.6414,295.4748,295.6414,800.0
2024-12-26 15:10:00,301.6,301.71,301.54,301.68,1595.0,295.5532,295.661,295.4944,295.6316,1595.0
2024-12-26 15:15:00,301.52,301.52,301.06,301.13,1300.0,295.4748,295.4748,295.024,295.0926,1300.0
2024-12-26 15:20:00,301.27,301.33,301.15,301.33,1050.0,295.2298,295.2886,295.1122,295.2886,1050.0
2024-12-26 15:25:00,301.38,301.61,301.38,301.5,1801.0,295.3376,295.563,295.3376,295.4552,1801.0
2024-12-26 15:30:00,301.51,301.51,301.09,301.32,3032.0,295.465,295.465,295.0534,295.2788,3032.0
2024-12-26 15:35:00,301.21,301.52,301.21,301.32,2934.0,295.171,295.4748,295.171,295.2788,2934.0
2024-12-26 15:40:00,301.35,301.62,301.31,301.43,3713.0,295.3082,295.5728,295.269,295.3866,3713.0
2024-12-26 15:45:00,301.42,301.68,301.37,301.6,5489.0,295.3768,295.6316,295.3278,295.5532,5489.0
2024-12-26 15:50:00,301.52,301.9,301.27,301.6,6201.0,295.4748,295.8472,295.2298,295.5532,6201.0
2024-12-26 15:55:00,301.59,301.89,301.14,301.25,17477.0,295.5434,295.8374,295.1024,295.2102,17477.0
2024-12-27 09:30:00,299.05,299.86,299.05,299.32,5267.0,293.0543,293.8481,293.0543,293.3189,5267.0
2024-12-27 09:35:00,299.41,299.88,298.59,299.88,553.0,293.4071,293.8677,292.6035,293.8677,553.0
2024-12-27 09:40:00,300.81,301.52,300.81,301.52,203.0,294.779,295.4748,294.779,295.4748,203.0
2024-12-27 09:45:00,301.14,301.14,300.58,300.7,1652.0,295.1024,295.1024,294.5536,294.6712,1652.0
2024-12-27 09:50:00,300.7,300.7,300.7,300.7,0.0,294.6712,294.6712,294.6712,294.6712,0.0
2024-12-27 09:55:00,301.44,301.45,301.44,301.44,100.0,295.3964,295.4062,295.3964,295.3964,100.0
2024-12-27 10:00:00,301.05,301.84,301.03,301.23,3970.0,295.0142,295.7884,294.9946,295.1906,3970.0
2024-12-27 10:05:00,301.34,301.34,300.93,301.11,544.0,295.2984,295.2984,294.8966,295.073,544.0
2024-12-27 10:10:00,301.17,301.52,301.17,301.52,952.0,295.1318,295.4748,295.1318,295.4748,952.0
2024-12-27 10:15:00,301.37,301.37,301.27,301.27,662.0,295.3278,295.3278,295.2298,295.2298,662.0
2024-12-27 10:20:00,301.23,301.34,301.23,301.33,919.0,295.1906,295.2984,295.1906,295.2886,919.0
2024-12-27 10:25:00,301.44,301.44,300.86,301.01,1633.0,295.3964,295.3964,294.828,294.975,1633.0
2024-12-27 10:30:00,300.65,300.65,300.65,300.65,353.0,294.6222,294.6222,294.6222,294.6222,353.0
2024-12-27 10:35:00,300.89,301.14,300.66,301.0,1104.0,294.8574,295.1024,294.632,294.9652,1104.0
2024-12-27 10:40:00,301.01,301.03,301.01,301.03,200.0,294.975,294.9946,294.975,294.9946,200.0
2024-12-27 10:45:00,301.27,301.64,301.27,301.63,700.0,295.2298,295.5924,295.2298,295.5826,700.0
2024-12-27 10:50:00,301.59,301.77,301.55,301.55,604.0,295.5434,295.7198,295.5042,295.5042,604.0
2024-12-27 10:55:00,301.39,301.39,301.1,301.16,1141.0,295.3474,295.3474,295.0632,295.122,1141.0
2024-12-27 11:00:00,301.07,301.07,300.58,300.58,3986.0,295.0338,295.0338,294.5536,294.5536,3986.0
2024-12-27 11:05:00,300.65,300.65,300.64,300.64,300.0,294.6222,294.6222,294.6124,294.6124,300.0
2024-12-27 11:10:00,300.39,300.72,299.83,299.83,1377.0,294.3675,294.6908,293.8187,293.8187,1377.0
2024-12-27 11:15:00,299.68,299.68,299.55,299.56,238.0,293.6717,293.6717,293.5443,293.5541,238.0
2024-12-27 11:20:00,299.47,299.49,299.32,299.32,400.0,293.4659,293.4855,293.3189,293.3189,400.0
2024-12-27 11:25:00,299.45,299.52,299.4,299.52,980.0,293.4463,293.5149,293.3973,293.5149,980.0
2024-12-27 11:30:00,299.53,299.53,299.44,299.44,200.0,293.5247,293.5247,293.4365,293.4365,200.0
2024-12-27 11:35:00,299.48,299.52,299.48,299.52,410.0,293.4757,293.5149,293.4757,293.5149,410.0
2024-12-27 11:40:00,299.55,299.55,299.03,299.22,1100.0,293.5443,293.5443,293.0347,293.2209,1100.0
2024-12-27 11:45:00,299.22,299.22,298.79,298.8,1516.0,293.2209,293.2209,292.7995,292.8093,1516.0
2024-12-27 11:50:00,298.95,298.95,298.82,298.82,200.0,292.9563,292.9563,292.8289,292.8289,200.0
2024-12-27 11:55:00,298.52,298.52,298.14,298.25,300.0,292.5349,292.5349,292.1626,292.2704,300.0
2024-12-27 12:00:00,298.21,298.35,298.1,298.35,723.0,292.2312,292.3684,292.1234,292.3684,723.0
2024-12-27 12:05:00,298.15,298.15,298.15,298.15,200.0,292.1724,292.1724,292.1724,292.1724,200.0
2024-12-27 12:10:00,298.03,298.09,298.02,298.09,502.0,292.0548,292.1136,292.045,292.1136,502.0
2024-12-27 12:15:00,297.94,298.35,297.94,298.35,200.0,291.9666,292.3684,291.9666,292.3684,200.0
2024-12-27 12:20:00,298.35,298.35,298.35,298.35,0.0,292.3684,292.3684,292.3684,292.3684,0.0
2024-12-27 12:25:00,297.82,298.13,297.81,298.13,497.0,291.849,292.1528,291.8392,292.1528,497.0
2024-12-27 12:30:00,298.14,298.39,298.11,298.39,600.0,292.1626,292.4076,292.1332,292.4076,600.0
2024-12-27 12:35:00,298.38,298.38,297.82,297.82,460.0,292.3978,292.3978,291.849,291.849,460.0
2024-12-27 12:40:00,297.65,297.95,297.65,297.95,492.0,291.6824,291.9764,291.6824,291.9764,492.0
2024-12-27 12:45:00,298.17,298.17,298.08,298.08,507.0,292.192,292.192,292.1038,292.1038,507.0
2024-12-27 12:50:00,298.42,298.42,298.42,298.42,100.0,292.437,292.437,292.437,292.437,100.0
2024-12-27 12:55:00,298.17,298.47,298.02,298.47,503.0,292.192,292.486,292.045,292.486,503.0
2024-12-27 13:00:00,298.63,298.63,298.38,298.51,400.0,292.6427,292.6427,292.3978,292.5252,400.0
2024-12-27 13:05:00,298.24,298.79,298.24,298.55,797.0,292.2606,292.7995,292.2606,292.5643,797.0
2024-12-27 13:10:00,298.55,298.55,298.55,298.55,0.0,292.5643,292.5643,292.5643,292.5643,0.0
2024-12-27 13:15:00,298.59,298.8,298.56,298.56,662.0,292.6035,292.8093,292.5741,292.5741,662.0
2024-12-27 13:20:00,298.41,298.75,298.41,298.75,405.0,292.4272,292.7603,292.4272,292.7603,405.0
2024-12-27 13:25:00,298.8,298.89,298.36,298.42,1055.0,292.8093,292.8975,292.3782,292.437,1055.0
2024-12-27 13:30:00,298.38,298.94,298.38,298.9,1877.0,292.3978,292.9465,292.3978,292.9073,1877.0
2024-12-27 13:35:00,298.67,298.68,298.67,298.67,130.0,292.6819,292.6917,292.6819,292.6819,130.0
2024-12-27 13:40:00,299.11,299.11,298.48,298.48,609.0,293.1131,293.1131,292.4958,292.4958,609.0
2024-12-27 13:45:00,298.35,298.35,298.35,298.35,100.0,292.3684,292.3684,292.3684,292.3684,100.0
2024-12-27 13:50:00,298.13,298.13,298.02,298.02,790.0,292.1528,292.1528,292.045,292.045,790.0
2024-12-27 13:55:00,298.1,298.1,297.98,297.99,607.0,292.1234,292.1234,292.0058,292.0156,607.0
2024-12-27 14:00:00,298.12,298.48,298.12,298.26,880.0,292.143,292.4958,292.143,292.2802,880.0
2024-12-27 14:05:00,298.5,298.6,298.5,298.59,457.0,292.5154,292.6133,292.5154,292.6035,457.0
2024-12-27 14:10:00,299.01,299.02,298.71,298.71,334.0,293.0151,293.0249,292.7211,292.7211,334.0
2024-12-27 14:15:00,299.19,299.19,299.05,299.05,300.0,293.1915,293.1915,293.0543,293.0543,300.0
2024-12-27 14:20:00,299.05,299.05,299.05,299.05,0.0,293.0543,293.0543,293.0543,293.0543,0.0
2024-12-27 14:25:00,298.9,299.2,298.84,299.2,315.0,292.9073,293.2013,292.8485,293.2013,315.0
2024-12-27 14:30:00,298.93,299.0,298.71,299.0,525.0,292.9367,293.0053,292.7211,293.0053,525.0
2024-12-27 14:35:00,298.79,298.79,298.78,298.79,100.0,292.7995,292.7995,292.7897,292.7995,100.0
2024-12-27 14:40:00,299.14,299.27,299.07,299.27,794.0,293.1425,293.2699,293.0739,293.2699,794.0
2024-12-27 14:45:00,299.43,299.43,299.42,299.42,200.0,293.4267,293.4267,293.4169,293.4169,200.0
2024-12-27 14:50:00,299.49,299.49,299.2,299.2,940.0,293.4855,293.4855,293.2013,293.2013,940.0
2024-12-27 14:55:00,299.37,299.71,299.37,299.38,1319.0,293.3679,293.7011,293.3679,293.3777,1319.0
2024-12-27 15:00:00,299.4,299.68,299.16,299.17,691.0,293.3973,293.6717,293.1621,293.1719,691.0
2024-12-27 15:05:00,298.86,299.12,298.84,299.12,721.0,292.8681,293.1229,292.8485,293.1229,721.0
2024-12-27 15:10:00,298.73,298.76,298.73,298.76,400.0,292.7407,292.7701,292.7407,292.7701,400.0
2024-12-27 15:15:00,298.28,298.43,298.28,298.29,1395.0,292.2998,292.4468,292.2998,292.3096,1395.0
2024-12-27 15:20:00,298.34,298.34,298.34,298.34,200.0,292.3586,292.3586,292.3586,292.3586,200.0
2024-12-27 15:25:00,298.33,298.33,298.16,298.16,495.0,292.3488,292.3488,292.1822,292.1822,495.0
2024-12-27 15:30:00,298.0,298.26,297.85,298.16,1482.0,292.0254,292.2802,291.8784,292.1822,1482.0
2024-12-27 15:35:00,298.03,298.03,297.76,297.88,300.0,292.0548,292.0548,291.7902,291.9078,300.0
2024-12-27 15:40:00,297.88,297.99,297.52,297.54,4444.0,291.9078,292.0156,291.555,291.5746,4444.0
2024-12-27 15:45:00,297.62,298.18,297.62,298.18,2193.0,291.653,292.2018,291.653,292.2018,2193.0
2024-12-27 15:50:00,298.22,299.09,298.11,298.74,6012.0,292.241,293.0935,292.1332,292.7505,6012.0
2024-12-27 15:55:00,298.85,298.87,297.87,298.26,44011.0,292.8583,292.8779,291.898,292.2802,44011.0
2024-12-30 09:30:00,296.94,296.94,296.28,296.93,6617.0,290.9866,290.9866,290.3399,290.9768,6617.0
2024-12-30 09:35:00,296.86,296.86,294.55,294.93,579.0,290.9082,290.9082,288.6445,289.0169,579.0
2024-12-30 09:40:00,294.57,294.62,294.57,294.6,512.0,288.6641,288.7131,288.6641,288.6935,512.0
2024-12-30 09:45:00,294.23,295.09,293.95,293.95,1901.0,288.331,289.1737,288.0566,288.0566,1901.0
2024-12-30 09:50:00,293.76,294.36,293.76,294.18,2212.0,287.8704,288.4584,287.8704,288.282,2212.0
2024-12-30 09:55:00,294.03,294.07,293.81,293.9,1200.0,288.135,288.1742,287.9194,288.0076,1200.0
2024-12-30 10:00:00,294.53,294.53,293.17,293.71,5989.0,288.6249,288.6249,287.2922,287.8214,5989.0
2024-12-30 10:05:00,293.94,293.94,293.59,293.67,900.0,288.0468,288.0468,287.7038,287.7822,900.0
2024-12-30 10:10:00,293.43,293.49,292.58,292.58,2161.0,287.547,287.6058,286.714,286.714,2161.0
2024-12-30 10:15:00,292.92,293.52,292.83,293.52,2003.0,287.0472,287.6352,286.959,287.6352,2003.0
2024-12-30 10:20:00,293.56,293.74,292.91,292.92,1500.0,287.6744,287.8508,287.0374,287.0472,1500.0
2024-12-30 10:25:00,293.21,293.21,292.97,293.16,1300.0,287.3314,287.3314,287.0962,287.2824,1300.0
2024-12-30 10:30:00,293.44,293.82,293.35,293.69,1337.0,287.5568,287.9292,287.4686,287.8018,1337.0
2024-12-30 10:35:00,293.56,293.56,293.24,293.35,1203.0,287.6744,287.6744,287.3608,287.4686,1203.0
2024-12-30 10:40:00,293.67,293.83,293.67,293.82,700.0,287.7822,287.939,287.7822,287.9292,700.0
2024-12-30 10:45:00,293.35,293.61,292.98,292.98,600.0,287.4686,287.7234,287.106,287.106,600.0
2024-12-30 10:50:00,293.0,293.11,292.93,293.11,835.0,287.1256,287.2334,287.057,287.2334,835.0
2024-12-30 10:55:00,293.32,293.32,293.27,293.28,300.0,287.4392,287.4392,287.3902,287.4,300.0
2024-12-30 11:00:00,293.34,293.34,293.15,293.28,1380.0,287.4588,287.4588,287.2726,287.4,1380.0
2024-12-30 11:05:00,293.47,293.75,293.47,293.75,534.0,287.5862,287.8606,287.5862,287.8606,534.0
2024-12-30 11:10:00,293.6,294.37,293.6,294.1,3799.0,287.7136,288.4682,287.7136,288.2036,3799.0
2024-12-30 11:15:00,293.98,294.52,293.97,294.48,1000.0,288.086,288.6151,288.0762,288.5759,1000.0
2024-12-30 11:20:00,294.46,294.62,294.45,294.62,500.0,288.5563,288.7131,288.5465,288.7131,500.0
2024-12-30 11:25:00,294.79,294.92,294.57,294.73,800.0,288.8797,289.0071,288.6641,288.8209,800.0
2024-12-30 11:30:00,294.81,294.81,294.55,294.55,812.0,288.8993,288.8993,288.6445,288.6445,812.0
2024-12-30 11:35:00,294.64,294.77,294.5,294.5,426.0,288.7327,288.8601,288.5955,288.5955,426.0
2024-12-30 11:40:00,295.16,295.17,294.56,294.7,6810.0,289.2423,289.2521,288.6543,288.7915,6810.0
2024-12-30 11:45:00,294.66,294.69,293.57,293.57,849.0,288.7523,288.7817,287.6842,287.6842,849.0
2024-12-30 11:50:00,293.5,293.85,293.5,293.67,1536.0,287.6156,287.9586,287.6156,287.7822,1536.0
2024-12-30 11:55:00,293.93,293.94,293.69,293.8,929.0,288.037,288.0468,287.8018,287.9096,929.0
2024-12-30 12:00:00,293.73,294.04,293.68,294.04,7611.0,287.841,288.1448,287.792,288.1448,7611.0
2024-12-30 12:05:00,294.11,294.17,293.28,293.28,2738.0,288.2134,288.2722,287.4,287.4,2738.0
2024-12-30 12:10:00,293.51,293.59,293.44,293.59,800.0,287.6254,287.7038,287.5568,287.7038,800.0
2024-12-30 12:15:00,293.54,293.88,293.54,293.72,892.0,287.6548,287.988,287.6548,287.8312,892.0
2024-12-30 12:20:00,293.83,294.0,293.5,293.5,3866.0,287.939,288.1056,287.6156,287.6156,3866.0
2024-12-30 12:25:00,293.34,293.51,293.25,293.27,1797.0,287.4588,287.6254,287.3706,287.3902,1797.0
2024-12-30 12:30:00,293.25,293.39,293.17,293.39,992.0,287.3706,287.5078,287.2922,287.5078,992.0
2024-12-30 12:35:00,293.4,293.49,293.3,293.4,576.0,287.5176,287.6058,287.4196,287.5176,576.0
2024-12-30 12:40:00,293.3,293.3,293.02,293.04,973.0,287.4196,287.4196,287.1452,287.1648,973.0
2024-12-30 12:45:00,293.11,293.88,293.1,293.75,2386.0,287.2334,287.988,287.2236,287.8606,2386.0
2024-12-30 12:50:00,293.74,293.96,293.65,293.65,1032.0,287.8508,288.0664,287.7626,287.7626,1032.0
2024-12-30 12:55:00,293.59,293.92,293.33,293.92,1257.0,287.7038,288.0272,287.449,288.0272,1257.0
2024-12-30 13:00:00,293.53,293.72,293.52,293.72,400.0,287.645,287.8312,287.6352,287.8312,400.0
2024-12-30 13:05:00,293.72,294.42,293.62,294.41,2498.0,287.8312,288.5172,287.7332,288.5074,2498.0
2024-12-30 13:10:00,293.87,294.69,293.87,294.58,674.0,287.9782,288.7817,287.9782,288.6739,674.0
2024-12-30 13:15:00,294.56,294.67,294.3,294.3,2461.0,288.6543,288.7621,288.3996,288.3996,2461.0
2024-12-30 13:20:00,294.54,294.72,294.53,294.67,1116.0,288.6347,288.8111,288.6249,288.7621,1116.0
2024-12-30 13:25:00,294.67,294.67,294.45,294.45,1554.0,288.7621,288.7621,288.5465,288.5465,1554.0
2024-12-30 13:30:00,294.76,294.89,294.46,294.46,1790.0,288.8503,288.9777,288.5563,288.5563,1790.0
2024-12-30 13:35:00,294.89,294.9,294.65,294.65,1403.0,288.9777,288.9875,288.7425,288.7425,1403.0
2024-12-30 13:40:00,294.82,295.0,294.82,295.0,503.0,288.9091,289.0855,288.9091,289.0855,503.0
2024-12-30 13:45:00,295.04,295.26,294.81,295.11,1855.0,289.1247,289.3403,288.8993,289.1933,1855.0
2024-12-30 13:50:00,295.11,295.25,295.11,295.25,600.0,289.1933,289.3305,289.1933,289.3305,600.0
2024-12-30 13:55:00,295.26,295.28,295.03,295.13,2486.0,289.3403,289.3599,289.1149,289.2129,2486.0
2024-12-30 14:00:00,295.13,295.44,295.12,295.21,2224.0,289.2129,289.5167,289.2031,289.2913,2224.0
2024-12-30 14:05:00,295.21,295.21,294.78,294.96,2493.0,289.2913,289.2913,288.8699,289.0463,2493.0
2024-12-30 14:10:00,294.63,295.16,294.63,295.07,946.0,288.7229,289.2423,288.7229,289.1541,946.0
2024-12-30 14:15:00,294.98,295.15,294.96,294.99,1295.0,289.0659,289.2325,289.0463,289.0757,1295.0
2024-12-30 14:20:00,294.96,294.96,294.54,294.54,2099.0,289.0463,289.0463,288.6347,288.6347,2099.0
2024-12-30 14:25:00,294.7,294.9,294.7,294.9,1454.0,288.7915,288.9875,288.7915,288.9875,1454.0
2024-12-30 14:30:00,294.91,295.09,294.91,294.97,1962.0,288.9973,289.1737,288.9973,289.0561,1962.0
2024-12-30 14:35:00,294.86,294.86,294.81,294.85,600.0,288.9483,288.9483,288.8993,288.9385,600.0
2024-12-30 14:40:00,295.05,295.05,294.97,294.98,1916.0,289.1345,289.1345,289.0561,289.0659,1916.0
2024-12-30 14:45:00,294.93,295.16,294.93,295.12,1245.0,289.0169,289.2423,289.0169,289.2031,1245.0
2024-12-30 14:50:00,294.93,295.07,294.88,294.92,683.0,289.0169,289.1541,288.9679,289.0071,683.0
2024-12-30 14:55:00,295.0,295.02,294.83,295.02,2038.0,289.0855,289.1051,288.9189,289.1051,2038.0
2024-12-30 15:00:00,295.07,295.07,294.6,294.6,2073.0,289.1541,289.1541,288.6935,288.6935,2073.0
2024-12-30 15:05:00,294.48,294.85,294.41,294.85,812.0,288.5759,288.9385,288.5074,288.9385,812.0
2024-12-30 15:10:00,294.85,295.1,294.85,295.03,1469.0,288.9385,289.1835,288.9385,289.1149,1469.0
2024-12-30 15:15:00,295.06,295.33,295.06,295.29,1550.0,289.1443,289.4089,289.1443,289.3697,1550.0
2024-12-30 15:20:00,295.31,295.78,295.25,295.53,1603.0,289.3893,289.8499,289.3305,289.6049,1603.0
2024-12-30 15:25:00,295.83,295.83,295.12,295.17,1718.0,289.8989,289.8989,289.2031,289.2521,1718.0
2024-12-30 15:30:00,294.95,295.27,294.83,295.27,1941.0,289.0365,289.3501,288.9189,289.3501,1941.0
2024-12-30 15:35:00,295.41,295.56,295.22,295.5,1851.0,289.4873,289.6343,289.3011,289.5755,1851.0
2024-12-30 15:40:00,295.55,295.8,295.48,295.75,4410.0,289.6245,289.8695,289.5559,289.8205,4410.0
2024-12-30 15:45:00,295.75,296.19,295.75,296.19,4456.0,289.8205,290.2517,289.8205,290.2517,4456.0
2024-12-30 15:50:00,296.08,296.41,295.61,295.61,8879.0,290.1439,290.4673,289.6833,289.6833,8879.0
2024-12-30 15:55:00,295.33,295.96,295.13,295.8,31190.0,289.4089,290.0263,289.2129,289.8695,31190.0
2024-12-31 09:30:00,297.94,297.94,296.92,296.93,4905.0,291.9666,291.9666,290.967,290.9768,4905.0
2024-12-31 09:35:00,296.87,296.87,296.87,296.87,100.0,290.918,290.918,290.918,290.918,100.0
2024-12-31 09:40:00,296.7,296.7,296.37,296.37,1900.0,290.7514,290.7514,290.4281,290.4281,1900.0
2024-12-31 09:45:00,297.15,297.84,296.28,296.85,3842.0,291.1924,291.8686,290.3399,290.8984,3842.0
2024-12-31 09:50:00,296.23,296.24,295.9,295.91,2000.0,290.2909,290.3007,289.9675,289.9773,2000.0
2024-12-31 09:55:00,296.13,296.64,296.13,296.64,809.0,290.1929,290.6926,290.1929,290.6926,809.0
2024-12-31 10:00:00,297.05,297.06,296.68,296.7,601.0,291.0944,291.1042,290.7318,290.7514,601.0
2024-12-31 10:05:00,296.99,297.58,296.91,296.98,3332.0,291.0356,291.6138,290.9572,291.0258,3332.0
2024-12-31 10:10:00,296.99,297.38,296.98,296.98,541.0,291.0356,291.4178,291.0258,291.0258,541.0
2024-12-31 10:15:00,296.64,297.82,296.64,297.82,1691.0,290.6926,291.849,290.6926,291.849,1691.0
2024-12-31 10:20:00,297.7,297.97,297.7,297.97,225.0,291.7314,291.996,291.7314,291.996,225.0
2024-12-31 10:25:00,297.67,297.72,297.17,297.18,1987.0,291.702,291.751,291.212,291.2218,1987.0
2024-12-31 10:30:00,297.14,297.17,297.06,297.06,1672.0,291.1826,291.212,291.1042,291.1042,1672.0
2024-12-31 10:35:00,297.35,297.85,297.35,297.85,1389.0,291.3884,291.8784,291.3884,291.8784,1389.0
2024-12-31 10:40:00,298.1,298.29,297.57,297.57,1557.0,292.1234,292.3096,291.604,291.604,1557.0
2024-12-31 10:45:00,297.63,297.67,297.51,297.67,1700.0,291.6628,291.702,291.5452,291.702,1700.0
2024-12-31 10:50:00,297.67,297.93,297.5,297.5,300.0,291.702,291.9568,291.5354,291.5354,300.0
2024-12-31 10:55:00,297.62,298.06,297.62,298.0,1300.0,291.653,292.0842,291.653,292.0254,1300.0
2024-12-31 11:00:00,298.15,298.86,298.01,298.35,931.0,292.1724,292.8681,292.0352,292.3684,931.0
2024-12-31 11:05:00,298.59,298.59,298.21,298.48,1300.0,292.6035,292.6035,292.2312,292.4958,1300.0
2024-12-31 11:10:00,298.48,298.83,298.37,298.37,900.0,292.4958,292.8387,292.388,292.388,900.0
2024-12-31 11:15:00,298.33,298.76,298.33,298.48,714.0,292.3488,292.7701,292.3488,292.4958,714.0
2024-12-31 11:20:00,298.01,298.69,298.01,298.69,900.0,292.0352,292.7015,292.0352,292.7015,900.0
2024-12-31 11:25:00,298.63,298.64,298.21,298.22,1236.0,292.6427,292.6525,292.2312,292.241,1236.0
2024-12-31 11:30:00,298.34,298.36,298.29,298.29,500.0,292.3586,292.3782,292.3096,292.3096,500.0
2024-12-31 11:35:00,297.81,297.97,297.72,297.97,703.0,291.8392,291.996,291.751,291.996,703.0
2024-12-31 11:40:00,298.05,298.19,298.05,298.19,300.0,292.0744,292.2116,292.0744,292.2116,300.0
2024-12-31 11:45:00,297.99,298.21,297.91,298.19,1510.0,292.0156,292.2312,291.9372,292.2116,1510.0
2024-12-31 11:50:00,298.08,298.21,297.39,297.54,3716.0,292.1038,292.2312,291.4276,291.5746,3716.0
2024-12-31 11:55:00,297.15,297.26,297.14,297.26,200.0,291.1924,291.3002,291.1826,291.3002,200.0
2024-12-31 12:00:00,297.04,297.73,296.96,297.73,10212.0,291.0846,291.7608,291.0062,291.7608,10212.0
2024-12-31 12:05:00,297.68,298.11,297.61,298.11,848.0,291.7118,292.1332,291.6432,292.1332,848.0
2024-12-31 12:10:00,297.85,297.85,297.57,297.57,2353.0,291.8784,291.8784,291.604,291.604,2353.0
2024-12-31 12:15:00,297.75,297.88,297.67,297.88,1394.0,291.7804,291.9078,291.702,291.9078,1394.0
2024-12-31 12:20:00,297.99,297.99,297.11,297.11,7600.0,292.0156,292.0156,291.1532,291.1532,7600.0
2024-12-31 12:25:00,297.17,297.2,297.14,297.14,3155.0,291.212,291.2414,291.1826,291.1826,3155.0
2024-12-31 12:30:00,297.22,297.23,296.81,296.86,9197.0,291.261,291.2708,290.8592,290.9082,9197.0
2024-12-31 12:35:00,296.71,296.86,296.68,296.74,4034.0,290.7612,290.9082,290.7318,290.7906,4034.0
2024-12-31 12:40:00,296.51,296.73,296.51,296.73,2500.0,290.5652,290.7808,290.5652,290.7808,2500.0
2024-12-31 12:45:00,296.93,297.0,296.93,296.99,1800.0,290.9768,291.0454,290.9768,291.0356,1800.0
2024-12-31 12:50:00,297.01,297.09,297.01,297.09,456.0,291.0552,291.1336,291.0552,291.1336,456.0
2024-12-31 12:55:00,297.12,297.35,297.06,297.31,1000.0,291.163,291.3884,291.1042,291.3492,1000.0
2024-12-31 13:00:00,297.41,297.44,297.41,297.44,300.0,291.4472,291.4766,291.4472,291.4766,300.0
2024-12-31 13:05:00,296.96,297.36,296.93,296.93,1484.0,291.0062,291.3982,290.9768,290.9768,1484.0
2024-12-31 13:10:00,296.8,296.85,296.53,296.81,900.0,290.8494,290.8984,290.5848,290.8592,900.0
2024-12-31 13:15:00,296.65,296.65,296.34,296.43,10987.0,290.7024,290.7024,290.3987,290.4869,10987.0
2024-12-31 13:20:00,296.42,296.42,296.03,296.17,9349.0,290.4771,290.4771,290.0949,290.2321,9349.0
2024-12-31 13:25:00,296.17,296.4,296.12,296.12,7201.0,290.2321,290.4575,290.1831,290.1831,7201.0
2024-12-31 13:30:00,296.27,296.38,296.01,296.38,1559.0,290.3301,290.4379,290.0753,290.4379,1559.0
2024-12-31 13:35:00,296.38,296.45,296.38,296.45,573.0,290.4379,290.5065,290.4379,290.5065,573.0
2024-12-31 13:40:00,296.47,296.72,296.38,296.58,2281.0,290.5261,290.771,290.4379,290.6338,2281.0
2024-12-31 13:45:00,296.43,296.82,296.38,296.78,1051.0,290.4869,290.869,290.4379,290.8298,1051.0
2024-12-31 13:50:00,296.7,296.71,296.63,296.71,600.0,290.7514,290.7612,290.6828,290.7612,600.0
2024-12-31 13:55:00,296.53,296.71,296.21,296.39,9633.0,290.5848,290.7612,290.2713,290.4477,9633.0
2024-12-31 14:00:00,296.44,296.46,296.09,296.15,8886.0,290.4967,290.5163,290.1537,290.2125,8886.0
2024-12-31 14:05:00,296.18,296.9,296.18,296.9,14828.0,290.2419,290.9474,290.2419,290.9474,14828.0
2024-12-31 14:10:00,297.02,297.27,296.87,297.04,2042.0,291.065,291.31,290.918,291.0846,2042.0
2024-12-31 14:15:00,297.24,297.24,296.24,296.24,1533.0,291.2806,291.2806,290.3007,290.3007,1533.0
2024-12-31 14:20:00,295.99,296.35,295.99,296.35,2516.0,290.0557,290.4085,290.0557,290.4085,2516.0
2024-12-31 14:25:00,296.53,296.76,296.44,296.59,1779.0,290.5848,290.8102,290.4967,290.6436,1779.0
2024-12-31 14:30:00,296.43,296.43,296.11,296.11,823.0,290.4869,290.4869,290.1733,290.1733,823.0
2024-12-31 14:35:00,296.21,296.54,296.21,296.54,700.0,290.2713,290.5946,290.2713,290.5946,700.0
2024-12-31 14:40:00,296.49,296.49,296.08,296.3,6211.0,290.5456,290.5456,290.1439,290.3595,6211.0
2024-12-31 14:45:00,296.12,296.62,296.12,296.62,1760.0,290.1831,290.673,290.1831,290.673,1760.0
2024-12-31 14:50:00,296.5,296.99,296.5,296.85,2630.0,290.5554,291.0356,290.5554,290.8984,2630.0
2024-12-31 14:55:00,297.04,297.24,297.04,297.24,616.0,291.0846,291.2806,291.0846,291.2806,616.0
2024-12-31 15:00:00,297.47,297.65,297.47,297.48,2248.0,291.506,291.6824,291.506,291.5158,2248.0
2024-12-31 15:05:00,297.64,297.81,297.64,297.8,600.0,291.6726,291.8392,291.6726,291.8294,600.0
2024-12-31 15:10:00,297.58,297.58,297.38,297.48,1684.0,291.6138,291.6138,291.4178,291.5158,1684.0
2024-12-31 15:15:00,297.48,297.78,297.48,297.63,1455.0,291.5158,291.8098,291.5158,291.6628,1455.0
2024-12-31 15:20:00,297.75,297.96,297.75,297.82,1886.0,291.7804,291.9862,291.7804,291.849,1886.0
2024-12-31 15:25:00,297.55,298.08,297.55,298.08,3486.0,291.5844,292.1038,291.5844,292.1038,3486.0
2024-12-31 15:30:00,298.09,298.09,297.67,297.91,2600.0,292.1136,292.1136,291.702,291.9372,2600.0
2024-12-31 15:35:00,298.04,298.6,298.04,298.39,5807.0,292.0646,292.6133,292.0646,292.4076,5807.0
2024-12-31 15:40:00,298.23,298.33,298.1,298.14,3512.0,292.2508,292.3488,292.1234,292.1626,3512.0
2024-12-31 15:45:00,297.99,298.53,297.99,298.53,7959.0,292.0156,292.5447,292.0156,292.5447,7959.0
2024-12-31 15:50:00,298.41,298.73,298.39,298.62,25277.0,292.4272,292.7407,292.4076,292.6329,25277.0
2024-12-31 15:55:00,298.52,299.54,298.45,299.49,66480.0,292.5349,293.5345,292.4664,293.4855,66480.0
2025-01-02 09:30:00,299.0,299.5,299.0,299.5,4462.0,293.0053,293.4953,293.0053,293.4953,4462.0
2025-01-02 09:35:00,299.23,299.23,298.08,298.09,1412.0,293.2307,293.2307,292.1038,292.1136,1412.0
2025-01-02 09:40:00,298.09,298.23,297.48,297.83,400.0,292.1136,292.2508,291.5158,291.8588,400.0
2025-01-02 09:45:00,297.65,298.0,297.58,297.95,2682.0,291.6824,292.0254,291.6138,291.9764,2682.0
2025-01-02 09:50:00,297.95,298.31,297.52,298.31,7927.0,291.9764,292.3292,291.555,292.3292,7927.0
2025-01-02 09:55:00,298.03,298.03,297.17,297.19,1270.0,292.0548,292.0548,291.212,291.2316,1270.0
2025-01-02 10:00:00,297.1,298.42,297.08,297.98,10992.0,291.1434,292.437,291.1238,292.0058,10992.0
2025-01-02 10:05:00,298.04,298.04,297.55,297.68,13851.0,292.0646,292.0646,291.5844,291.7118,13851.0
2025-01-02 10:10:00,297.91,297.91,297.4,297.82,12091.0,291.9372,291.9372,291.4374,291.849,12091.0
2025-01-02 10:15:00,297.87,298.04,297.54,298.04,4360.0,291.898,292.0646,291.5746,292.0646,4360.0
2025-01-02 10:20:00,297.81,297.96,297.27,297.91,12625.0,291.8392,291.9862,291.31,291.9372,12625.0
2025-01-02 10:25:00,297.96,298.23,297.96,298.23,1200.0,291.9862,292.2508,291.9862,292.2508,1200.0
2025-01-02 10:30:00,297.99,298.46,297.84,298.46,1046.0,292.0156,292.4762,291.8686,292.4762,1046.0
2025-01-02 10:35:00,298.48,298.48,297.88,298.0,12900.0,292.4958,292.4958,291.9078,292.0254,12900.0
2025-01-02 10:40:00,297.9,298.21,297.9,298.21,1139.0,291.9274,292.2312,291.9274,292.2312,1139.0
2025-01-02 10:45:00,297.99,298.42,297.84,298.42,2143.0,292.0156,292.437,291.8686,292.437,2143.0
2025-01-02 10:50:00,298.55,298.64,298.4,298.4,524.0,292.5643,292.6525,292.4174,292.4174,524.0
2025-01-02 10:55:00,298.37,298.37,297.84,298.2,6213.0,292.388,292.388,291.8686,292.2214,6213.0
2025-01-02 11:00:00,298.12,298.12,296.83,296.84,12087.0,292.143,292.143,290.8788,290.8886,12087.0
2025-01-02 11:05:00,297.17,297.29,297.04,297.06,2396.0,291.212,291.3296,291.0846,291.1042,2396.0
2025-01-02 11:10:00,297.19,297.87,297.19,297.87,837.0,291.2316,291.898,291.2316,291.898,837.0
2025-01-02 11:15:00,297.93,298.08,297.93,298.08,527.0,291.9568,292.1038,291.9568,292.1038,527.0
2025-01-02 11:20:00,298.15,298.52,297.63,298.52,2700.0,292.1724,292.5349,291.6628,292.5349,2700.0
2025-01-02 11:25:00,298.29,298.59,298.28,298.59,700.0,292.3096,292.6035,292.2998,292.6035,700.0
2025-01-02 11:30:00,298.59,298.59,298.59,298.59,0.0,292.6035,292.6035,292.6035,292.6035,0.0
2025-01-02 11:35:00,298.37,299.02,298.37,299.02,677.0,292.388,293.0249,292.388,293.0249,677.0
2025-01-02 11:40:00,299.21,299.4,298.9,299.37,1155.0,293.2111,293.3973,292.9073,293.3679,1155.0
2025-01-02 11:45:00,299.13,299.34,298.51,299.01,1243.0,293.1327,293.3385,292.5252,293.0151,1243.0
2025-01-02 11:50:00,298.94,298.94,298.4,298.41,504.0,292.9465,292.9465,292.4174,292.4272,504.0
2025-01-02 11:55:00,298.48,298.48,298.12,298.34,1599.0,292.4958,292.4958,292.143,292.3586,1599.0
2025-01-02 12:00:00,298.46,298.62,298.26,298.62,1697.0,292.4762,292.6329,292.2802,292.6329,1697.0
2025-01-02 12:05:00,298.61,298.61,298.08,298.36,2633.0,292.6231,292.6231,292.1038,292.3782,2633.0
2025-01-02 12:10:00,298.61,298.8,298.24,298.74,2148.0,292.6231,292.8093,292.2606,292.7505,2148.0
2025-01-02 12:15:00,298.31,298.31,297.98,297.99,327.0,292.3292,292.3292,292.0058,292.0156,327.0
2025-01-02 12:20:00,297.88,298.0,297.43,297.55,1849.0,291.9078,292.0254,291.4668,291.5844,1849.0
2025-01-02 12:25:00,297.65,298.04,297.28,297.28,1611.0,291.6824,292.0646,291.3198,291.3198,1611.0
2025-01-02 12:30:00,297.0,297.0,296.81,296.91,1567.0,291.0454,291.0454,290.8592,290.9572,1567.0
2025-01-02 12:35:00,296.84,297.04,296.07,296.31,1336.0,290.8886,291.0846,290.1341,290.3693,1336.0
2025-01-02 12:40:00,296.53,296.76,296.21,296.76,913.0,290.5848,290.8102,290.2713,290.8102,913.0
2025-01-02 12:45:00,296.5,296.5,296.46,296.46,400.0,290.5554,290.5554,290.5163,290.5163,400.0
2025-01-02 12:50:00,296.45,296.51,296.32,296.42,1105.0,290.5065,290.5652,290.3791,290.4771,1105.0
2025-01-02 12:55:00,296.57,296.9,296.49,296.9,431.0,290.624,290.9474,290.5456,290.9474,431.0
2025-01-02 13:00:00,296.45,296.45,296.19,296.28,724.0,290.5065,290.5065,290.2517,290.3399,724.0
2025-01-02 13:05:00,296.41,296.43,296.41,296.43,200.0,290.4673,290.4869,290.4673,290.4869,200.0
2025-01-02 13:10:00,296.32,296.34,295.9,295.9,626.0,290.3791,290.3987,289.9675,289.9675,626.0
2025-01-02 13:15:00,295.51,295.92,295.51,295.88,2074.0,289.5853,289.9871,289.5853,289.9479,2074.0
2025-01-02 13:20:00,295.93,295.93,295.37,295.37,200.0,289.9969,289.9969,289.4481,289.4481,200.0
2025-01-02 13:25:00,295.37,295.42,295.15,295.26,616.0,289.4481,289.4971,289.2325,289.3403,616.0
2025-01-02 13:30:00,295.25,295.26,294.61,294.92,9919.0,289.3305,289.3403,288.7033,289.0071,9919.0
2025-01-02 13:35:00,294.85,295.24,294.79,294.79,4291.0,288.9385,289.3207,288.8797,288.8797,4291.0
2025-01-02 13:40:00,294.96,295.59,294.96,295.59,1200.0,289.0463,289.6637,289.0463,289.6637,1200.0
2025-01-02 13:45:00,295.57,295.57,295.28,295.41,2734.0,289.6441,289.6441,289.3599,289.4873,2734.0
2025-01-02 13:50:00,295.63,295.71,295.3,295.32,5923.0,289.7029,289.7813,289.3795,289.3991,5923.0
2025-01-02 13:55:00,295.18,295.75,295.18,295.75,1934.0,289.2619,289.8205,289.2619,289.8205,1934.0
2025-01-02 14:00:00,295.72,295.72,295.0,295.22,13691.0,289.7911,289.7911,289.0855,289.3011,13691.0
2025-01-02 14:05:00,295.13,295.4,294.86,295.12,3524.0,289.2129,289.4775,288.9483,289.2031,3524.0
2025-01-02 14:10:00,295.08,295.08,294.84,294.97,7853.0,289.1639,289.1639,288.9287,289.0561,7853.0
2025-01-02 14:15:00,295.1,295.36,294.86,295.3,11055.0,289.1835,289.4383,288.9483,289.3795,11055.0
2025-01-02 14:20:00,295.53,295.53,295.26,295.36,714.0,289.6049,289.6049,289.3403,289.4383,714.0
2025-01-02 14:25:00,295.47,295.68,295.47,295.62,1400.0,289.5461,289.7519,289.5461,289.6931,1400.0
2025-01-02 14:30:00,295.61,295.61,295.19,295.31,13157.0,289.6833,289.6833,289.2717,289.3893,13157.0
2025-01-02 14:35:00,295.31,295.46,295.07,295.46,3048.0,289.3893,289.5363,289.1541,289.5363,3048.0
2025-01-02 14:40:00,295.46,295.54,295.46,295.49,600.0,289.5363,289.6147,289.5363,289.5657,600.0
2025-01-02 14:45:00,295.32,295.81,295.32,295.81,4439.0,289.3991,289.8793,289.3991,289.8793,4439.0
2025-01-02 14:50:00,295.78,296.06,295.78,296.06,455.0,289.8499,290.1243,289.8499,290.1243,455.0
2025-01-02 14:55:00,296.04,296.04,295.37,295.37,7447.0,290.1047,290.1047,289.4481,289.4481,7447.0
2025-01-02 15:00:00,295.41,295.96,295.4,295.96,1232.0,289.4873,290.0263,289.4775,290.0263,1232.0
2025-01-02 15:05:00,296.03,296.22,295.92,296.22,1163.0,290.0949,290.2811,289.9871,290.2811,1163.0
2025-01-02 15:10:00,296.1,296.14,295.87,295.99,6767.0,290.1635,290.2027,289.9381,290.0557,6767.0
2025-01-02 15:15:00,295.88,296.25,295.87,296.25,6999.0,289.9479,290.3105,289.9381,290.3105,6999.0
2025-01-02 15:20:00,296.22,296.59,296.22,296.51,7978.0,290.2811,290.6436,290.2811,290.5652,7978.0
2025-01-02 15:25:00,296.52,296.69,296.52,296.63,1534.0,290.575,290.7416,290.575,290.6828,1534.0
2025-01-02 15:30:00,296.59,296.81,296.37,296.46,12672.0,290.6436,290.8592,290.4281,290.5163,12672.0
2025-01-02 15:35:00,296.35,296.35,295.81,295.81,3176.0,290.4085,290.4085,289.8793,289.8793,3176.0
2025-01-02 15:40:00,295.86,296.26,295.62,296.2,9081.0,289.9283,290.3203,289.6931,290.2615,9081.0
2025-01-02 15:45:00,296.07,296.22,295.92,296.22,2584.0,290.1341,290.2811,289.9871,290.2811,2584.0
2025-01-02 15:50:00,296.34,296.9,296.29,296.61,9458.0,290.3987,290.9474,290.3497,290.6632,9458.0
2025-01-02 15:55:00,296.56,296.95,296.2,296.67,36525.0,290.6142,290.9964,290.2615,290.722,36525.0
2025-01-03 09:30:00,296.1,297.17,296.01,296.35,6326.0,290.1635,291.212,290.0753,290.4085,6326.0
2025-01-03 09:35:00,296.35,297.26,296.34,296.53,1105.0,290.4085,291.3002,290.3987,290.5848,1105.0
2025-01-03 09:40:00,296.53,296.53,296.53,296.53,0.0,290.5848,290.5848,290.5848,290.5848,0.0
2025-01-03 09:45:00,297.15,297.15,296.07,296.5,1437.0,291.1924,291.1924,290.1341,290.5554,1437.0
2025-01-03 09:50:00,296.53,296.72,296.42,296.68,1314.0,290.5848,290.771,290.4771,290.7318,1314.0
2025-01-03 09:55:00,296.94,296.94,296.59,296.59,490.0,290.9866,290.9866,290.6436,290.6436,490.0
2025-01-03 10:00:00,296.67,297.24,296.38,296.85,1517.0,290.722,291.2806,290.4379,290.8984,1517.0
2025-01-03 10:05:00,296.65,297.53,296.65,297.35,1335.0,290.7024,291.5648,290.7024,291.3884,1335.0
2025-01-03 10:10:00,297.38,297.53,297.31,297.38,2124.0,291.4178,291.5648,291.3492,291.4178,2124.0
2025-01-03 10:15:00,297.38,297.8,297.38,297.43,3384.0,291.4178,291.8294,291.4178,291.4668,3384.0
2025-01-03 10:20:00,297.11,297.59,297.11,297.59,288.0,291.1532,291.6236,291.1532,291.6236,288.0
2025-01-03 10:25:00,298.05,298.41,297.92,298.38,2444.0,292.0744,292.4272,291.947,292.3978,2444.0
2025-01-03 10:30:00,298.2,298.2,298.19,298.2,100.0,292.2214,292.2214,292.2116,292.2214,100.0
2025-01-03 10:35:00,297.91,297.94,297.73,297.73,2187.0,291.9372,291.9666,291.7608,291.7608,2187.0
2025-01-03 10:40:00,297.75,297.75,297.6,297.6,1035.0,291.7804,291.7804,291.6334,291.6334,1035.0
2025-01-03 10:45:00,297.46,297.81,297.45,297.67,606.0,291.4962,291.8392,291.4864,291.702,606.0
2025-01-03 10:50:00,297.98,297.98,297.98,297.98,100.0,292.0058,292.0058,292.0058,292.0058,100.0
2025-01-03 10:55:00,298.07,298.07,298.05,298.05,500.0,292.094,292.094,292.0744,292.0744,500.0
2025-01-03 11:00:00,298.23,298.24,298.15,298.22,1481.0,292.2508,292.2606,292.1724,292.241,1481.0
2025-01-03 11:05:00,298.03,298.03,297.6,297.75,805.0,292.0548,292.0548,291.6334,291.7804,805.0
2025-01-03 11:10:00,297.86,297.86,297.77,297.77,570.0,291.8882,291.8882,291.8,291.8,570.0
2025-01-03 11:15:00,297.55,297.73,297.55,297.73,300.0,291.5844,291.7608,291.5844,291.7608,300.0
2025-01-03 11:20:00,297.88,297.88,297.7,297.7,604.0,291.9078,291.9078,291.7314,291.7314,604.0
2025-01-03 11:25:00,297.55,297.72,297.54,297.66,911.0,291.5844,291.751,291.5746,291.6922,911.0
2025-01-03 11:30:00,297.83,297.93,297.83,297.93,307.0,291.8588,291.9568,291.8588,291.9568,307.0
2025-01-03 11:35:00,298.16,298.44,298.04,298.4,1260.0,292.1822,292.4566,292.0646,292.4174,1260.0
2025-01-03 11:40:00,298.57,298.79,298.57,298.67,825.0,292.5839,292.7995,292.5839,292.6819,825.0
2025-01-03 11:45:00,298.68,298.68,298.68,298.68,100.0,292.6917,292.6917,292.6917,292.6917,100.0
2025-01-03 11:50:00,298.66,298.8,298.6,298.76,600.0,292.6721,292.8093,292.6133,292.7701,600.0
2025-01-03 11:55:00,298.65,298.65,298.64,298.65,100.0,292.6623,292.6623,292.6525,292.6623,100.0
2025-01-03 12:00:00,298.79,298.98,298.79,298.98,260.0,292.7995,292.9857,292.7995,292.9857,260.0
2025-01-03 12:05:00,299.0,299.21,298.92,299.13,754.0,293.0053,293.2111,292.9269,293.1327,754.0
2025-01-03 12:10:00,299.05,299.07,299.05,299.07,326.0,293.0543,293.0739,293.0543,293.0739,326.0
2025-01-03 12:15:00,299.42,299.77,299.42,299.58,1167.0,293.4169,293.7599,293.4169,293.5737,1167.0
2025-01-03 12:20:00,299.69,300.21,299.68,300.21,1287.0,293.6815,294.1911,293.6717,294.1911,1287.0
2025-01-03 12:25:00,300.49,300.49,300.31,300.31,765.0,294.4655,294.4655,294.2891,294.2891,765.0
2025-01-03 12:30:00,300.15,300.42,300.15,300.42,410.0,294.1323,294.3969,294.1323,294.3969,410.0
2025-01-03 12:35:00,300.58,300.58,300.13,300.13,494.0,294.5536,294.5536,294.1127,294.1127,494.0
2025-01-03 12:40:00,300.29,300.29,300.16,300.16,300.0,294.2695,294.2695,294.1421,294.1421,300.0
2025-01-03 12:45:00,300.24,300.36,300.12,300.36,997.0,294.2205,294.3381,294.1029,294.3381,997.0
2025-01-03 12:50:00,300.28,300.28,299.86,299.86,542.0,294.2597,294.2597,293.8481,293.8481,542.0
2025-01-03 12:55:00,299.95,299.95,299.95,299.95,100.0,293.9363,293.9363,293.9363,293.9363,100.0
2025-01-03 13:00:00,300.0,300.05,299.99,300.05,220.0,293.9853,294.0343,293.9755,294.0343,220.0
2025-01-03 13:05:00,300.2,300.23,300.2,300.23,518.0,294.1813,294.2107,294.1813,294.2107,518.0
2025-01-03 13:10:00,300.24,300.24,300.06,300.06,1495.0,294.2205,294.2205,294.0441,294.0441,1495.0
2025-01-03 13:15:00,300.24,300.67,300.08,300.52,1261.0,294.2205,294.6418,294.0637,294.4949,1261.0
2025-01-03 13:20:00,300.52,300.64,300.14,300.15,871.0,294.4949,294.6124,294.1225,294.1323,871.0
2025-01-03 13:25:00,300.37,300.6,300.32,300.6,801.0,294.3479,294.5732,294.2989,294.5732,801.0
2025-01-03 13:30:00,300.54,300.54,300.28,300.4,2002.0,294.5145,294.5145,294.2597,294.3773,2002.0
2025-01-03 13:35:00,300.41,300.42,300.41,300.42,400.0,294.3871,294.3969,294.3871,294.3969,400.0
2025-01-03 13:40:00,300.48,300.72,300.47,300.62,2780.0,294.4557,294.6908,294.4459,294.5928,2780.0
2025-01-03 13:45:00,300.62,301.02,300.54,300.99,1495.0,294.5928,294.9848,294.5145,294.9554,1495.0
2025-01-03 13:50:00,300.55,300.55,300.13,300.14,2339.0,294.5243,294.5243,294.1127,294.1225,2339.0
2025-01-03 13:55:00,300.37,300.52,300.37,300.37,1812.0,294.3479,294.4949,294.3479,294.3479,1812.0
2025-01-03 14:00:00,300.49,300.49,300.26,300.26,813.0,294.4655,294.4655,294.2401,294.2401,813.0
2025-01-03 14:05:00,300.27,300.42,300.25,300.31,1784.0,294.2499,294.3969,294.2303,294.2891,1784.0
2025-01-03 14:10:00,300.42,300.54,300.37,300.53,932.0,294.3969,294.5145,294.3479,294.5047,932.0
2025-01-03 14:15:00,300.3,300.5,300.28,300.5,954.0,294.2793,294.4753,294.2597,294.4753,954.0
2025-01-03 14:20:00,300.5,300.5,300.49,300.5,300.0,294.4753,294.4753,294.4655,294.4753,300.0
2025-01-03 14:25:00,300.49,300.6,300.48,300.6,400.0,294.4655,294.5732,294.4557,294.5732,400.0
2025-01-03 14:30:00,300.65,300.7,300.65,300.7,403.0,294.6222,294.6712,294.6222,294.6712,403.0
2025-01-03 14:35:00,300.83,300.83,300.55,300.55,634.0,294.7986,294.7986,294.5243,294.5243,634.0
2025-01-03 14:40:00,300.69,300.78,300.55,300.78,966.0,294.6614,294.7496,294.5243,294.7496,966.0
2025-01-03 14:45:00,300.68,300.69,300.49,300.49,670.0,294.6516,294.6614,294.4655,294.4655,670.0
2025-01-03 14:50:00,300.31,300.36,300.2,300.36,1225.0,294.2891,294.3381,294.1813,294.3381,1225.0
2025-01-03 14:55:00,300.26,300.35,300.26,300.33,450.0,294.2401,294.3283,294.2401,294.3087,450.0
2025-01-03 15:00:00,300.28,300.28,299.9,300.07,2326.0,294.2597,294.2597,293.8873,294.0539,2326.0
2025-01-03 15:05:00,299.93,300.08,299.87,299.94,2858.0,293.9167,294.0637,293.8579,293.9265,2858.0
2025-01-03 15:10:00,299.94,300.24,299.94,300.24,1503.0,293.9265,294.2205,293.9265,294.2205,1503.0
2025-01-03 15:15:00,300.28,300.55,300.28,300.55,500.0,294.2597,294.5243,294.2597,294.5243,500.0
2025-01-03 15:20:00,300.45,300.55,300.39,300.39,1916.0,294.4263,294.5243,294.3675,294.3675,1916.0
2025-01-03 15:25:00,300.49,300.57,300.48,300.57,1647.0,294.4655,294.5438,294.4557,294.5438,1647.0
2025-01-03 15:30:00,300.46,300.63,300.44,300.57,3480.0,294.4361,294.6026,294.4165,294.5438,3480.0
2025-01-03 15:35:00,300.59,300.71,300.4,300.5,2646.0,294.5634,294.681,294.3773,294.4753,2646.0
2025-01-03 15:40:00,300.53,300.6,300.38,300.6,3562.0,294.5047,294.5732,294.3577,294.5732,3562.0
2025-01-03 15:45:00,300.59,300.64,300.2,300.21,3267.0,294.5634,294.6124,294.1813,294.1911,3267.0
2025-01-03 15:50:00,300.31,300.99,300.3,300.35,9498.0,294.2891,294.9554,294.2793,294.3283,9498.0
2025-01-03 15:55:00,300.13,300.4,300.07,300.34,36640.0,294.1127,294.3773,294.0539,294.3185,36640.0
2025-01-06 09:30:00,299.05,300.2,296.92,297.91,19541.0,293.0543,294.1813,290.967,291.9372,19541.0
2025-01-06 09:35:00,297.89,297.91,296.37,297.19,7615.0,291.9176,291.9372,290.4281,291.2316,7615.0
2025-01-06 09:40:00,297.61,300.16,297.6,300.16,3258.0,291.6432,294.1421,291.6334,294.1421,3258.0
2025-01-06 09:45:00,299.76,299.82,299.15,299.25,2900.0,293.7501,293.8089,293.1523,293.2503,2900.0
2025-01-06 09:50:00,299.26,299.3,299.24,299.3,907.0,293.2601,293.2993,293.2405,293.2993,907.0
2025-01-06 09:55:00,299.81,299.81,299.33,299.51,1967.0,293.7991,293.7991,293.3287,293.5051,1967.0
2025-01-06 10:00:00,298.99,299.25,298.83,298.83,1600.0,292.9955,293.2503,292.8387,292.8387,1600.0
2025-01-06 10:05:00,299.09,300.32,299.09,299.82,2383.0,293.0935,294.2989,293.0935,293.8089,2383.0
2025-01-06 10:10:00,299.72,300.05,299.55,299.92,5087.0,293.7109,294.0343,293.5443,293.9069,5087.0
2025-01-06 10:15:00,299.49,299.49,298.58,298.94,1524.0,293.4855,293.4855,292.5937,292.9465,1524.0
2025-01-06 10:20:00,298.9,299.21,298.76,299.05,3004.0,292.9073,293.2111,292.7701,293.0543,3004.0
2025-01-06 10:25:00,299.21,299.3,298.49,298.67,2369.0,293.2111,293.2993,292.5056,292.6819,2369.0
2025-01-06 10:30:00,299.01,299.03,298.53,298.94,1619.0,293.0151,293.0347,292.5447,292.9465,1619.0
2025-01-06 10:35:00,298.7,298.7,298.59,298.66,832.0,292.7113,292.7113,292.6035,292.6721,832.0
2025-01-06 10:40:00,298.8,299.35,298.73,299.35,1376.0,292.8093,293.3483,292.7407,293.3483,1376.0
2025-01-06 10:45:00,299.13,299.13,298.94,299.0,1000.0,293.1327,293.1327,292.9465,293.0053,1000.0
2025-01-06 10:50:00,299.0,299.01,298.48,298.72,1761.0,293.0053,293.0151,292.4958,292.7309,1761.0
2025-01-06 10:55:00,298.95,298.95,298.22,298.6,900.0,292.9563,292.9563,292.241,292.6133,900.0
2025-01-06 11:00:00,298.28,298.35,297.76,297.76,1122.0,292.2998,292.3684,291.7902,291.7902,1122.0
2025-01-06 11:05:00,297.47,297.87,297.46,297.69,1024.0,291.506,291.898,291.4962,291.7216,1024.0
2025-01-06 11:10:00,297.91,297.93,297.76,297.77,985.0,291.9372,291.9568,291.7902,291.8,985.0
2025-01-06 11:15:00,297.75,298.26,297.74,298.26,714.0,291.7804,292.2802,291.7706,292.2802,714.0
2025-01-06 11:20:00,298.64,298.79,298.63,298.79,733.0,292.6525,292.7995,292.6427,292.7995,733.0
2025-01-06 11:25:00,298.59,298.59,298.24,298.24,1626.0,292.6035,292.6035,292.2606,292.2606,1626.0
2025-01-06 11:30:00,298.03,298.54,298.03,298.26,514.0,292.0548,292.5545,292.0548,292.2802,514.0
2025-01-06 11:35:00,298.25,298.9,297.98,298.9,2025.0,292.2704,292.9073,292.0058,292.9073,2025.0
2025-01-06 11:40:00,298.7,298.7,298.62,298.62,400.0,292.7113,292.7113,292.6329,292.6329,400.0
2025-01-06 11:45:00,298.74,299.16,298.73,299.16,1500.0,292.7505,293.1621,292.7407,293.1621,1500.0
2025-01-06 11:50:00,299.2,299.23,298.89,299.23,1204.0,293.2013,293.2307,292.8975,293.2307,1204.0
2025-01-06 11:55:00,299.43,299.49,298.99,299.23,1650.0,293.4267,293.4855,292.9955,293.2307,1650.0
2025-01-06 12:00:00,299.15,299.28,298.97,299.14,1642.0,293.1523,293.2797,292.9759,293.1425,1642.0
2025-01-06 12:05:00,298.91,298.91,298.9,298.91,100.0,292.9171,292.9171,292.9073,292.9171,100.0
2025-01-06 12:10:00,298.83,298.94,298.75,298.75,1309.0,292.8387,292.9465,292.7603,292.7603,1309.0
2025-01-06 12:15:00,298.56,298.61,298.34,298.34,600.0,292.5741,292.6231,292.3586,292.3586,600.0
2025-01-06 12:20:00,298.79,298.95,298.64,298.64,1205.0,292.7995,292.9563,292.6525,292.6525,1205.0
2025-01-06 12:25:00,298.75,298.84,298.53,298.75,1015.0,292.7603,292.8485,292.5447,292.7603,1015.0
2025-01-06 12:30:00,298.59,298.77,298.59,298.63,420.0,292.6035,292.7799,292.6035,292.6427,420.0
2025-01-06 12:35:00,298.59,298.87,298.53,298.53,900.0,292.6035,292.8779,292.5447,292.5447,900.0
2025-01-06 12:40:00,298.73,298.73,298.36,298.37,500.0,292.7407,292.7407,292.3782,292.388,500.0
2025-01-06 12:45:00,298.56,298.56,298.36,298.37,575.0,292.5741,292.5741,292.3782,292.388,575.0
2025-01-06 12:50:00,298.08,298.33,298.01,298.2,1055.0,292.1038,292.3488,292.0352,292.2214,1055.0
2025-01-06 12:55:00,298.04,298.29,298.04,298.2,900.0,292.0646,292.3096,292.0646,292.2214,900.0
2025-01-06 13:00:00,297.99,298.32,297.74,298.32,1251.0,292.0156,292.339,291.7706,292.339,1251.0
2025-01-06 13:05:00,297.81,297.81,297.81,297.81,100.0,291.8392,291.8392,291.8392,291.8392,100.0
2025-01-06 13:10:00,297.92,297.92,297.34,297.75,1275.0,291.947,291.947,291.3786,291.7804,1275.0
2025-01-06 13:15:00,297.56,297.92,297.37,297.81,1555.0,291.5942,291.947,291.408,291.8392,1555.0
2025-01-06 13:20:00,297.85,298.12,297.49,297.5,1309.0,291.8784,292.143,291.5256,291.5354,1309.0
2025-01-06 13:25:00,297.5,297.66,297.5,297.66,200.0,291.5354,291.6922,291.5354,291.6922,200.0
2025-01-06 13:30:00,297.9,297.9,297.44,297.75,400.0,291.9274,291.9274,291.4766,291.7804,400.0
2025-01-06 13:35:00,297.76,297.97,297.6,297.76,2477.0,291.7902,291.996,291.6334,291.7902,2477.0
2025-01-06 13:40:00,297.69,297.98,297.5,297.56,1391.0,291.7216,292.0058,291.5354,291.5942,1391.0
2025-01-06 13:45:00,297.46,298.08,297.46,297.59,3454.0,291.4962,292.1038,291.4962,291.6236,3454.0
2025-01-06 13:50:00,297.71,298.56,297.7,298.55,3983.0,291.7412,292.5741,291.7314,292.5643,3983.0
2025-01-06 13:55:00,298.29,298.56,298.28,298.38,1500.0,292.3096,292.5741,292.2998,292.3978,1500.0
2025-01-06 14:00:00,298.26,298.44,297.94,298.0,1562.0,292.2802,292.4566,291.9666,292.0254,1562.0
2025-01-06 14:05:00,298.04,298.32,297.82,298.19,2880.0,292.0646,292.339,291.849,292.2116,2880.0
2025-01-06 14:10:00,298.02,298.32,297.99,298.32,2135.0,292.045,292.339,292.0156,292.339,2135.0
2025-01-06 14:15:00,298.3,298.44,298.29,298.37,1000.0,292.3194,292.4566,292.3096,292.388,1000.0
2025-01-06 14:20:00,298.31,298.7,298.3,298.54,1925.0,292.3292,292.7113,292.3194,292.5545,1925.0
2025-01-06 14:25:00,298.39,298.39,298.21,298.21,200.0,292.4076,292.4076,292.2312,292.2312,200.0
2025-01-06 14:30:00,298.2,298.52,298.2,298.51,800.0,292.2214,292.5349,292.2214,292.5252,800.0
2025-01-06 14:35:00,298.42,298.42,298.24,298.24,400.0,292.437,292.437,292.2606,292.2606,400.0
2025-01-06 14:40:00,298.35,298.35,297.94,297.94,1620.0,292.3684,292.3684,291.9666,291.9666,1620.0
2025-01-06 14:45:00,298.03,298.21,297.95,297.95,1230.0,292.0548,292.2312,291.9764,291.9764,1230.0
2025-01-06 14:50:00,298.08,298.22,298.07,298.22,1037.0,292.1038,292.241,292.094,292.241,1037.0
2025-01-06 14:55:00,298.17,298.17,297.83,297.89,744.0,292.192,292.192,291.8588,291.9176,744.0
2025-01-06 15:00:00,297.8,298.07,297.8,298.02,1884.0,291.8294,292.094,291.8294,292.045,1884.0
2025-01-06 15:05:00,297.87,297.88,297.61,297.76,1947.0,291.898,291.9078,291.6432,291.7902,1947.0
2025-01-06 15:10:00,297.77,297.99,297.71,297.71,4947.0,291.8,292.0156,291.7412,291.7412,4947.0
2025-01-06 15:15:00,297.63,297.64,297.1,297.19,2337.0,291.6628,291.6726,291.1434,291.2316,2337.0
2025-01-06 15:20:00,297.17,297.42,297.16,297.3,3235.0,291.212,291.457,291.2022,291.3394,3235.0
2025-01-06 15:25:00,297.15,297.15,296.78,296.81,1440.0,291.1924,291.1924,290.8298,290.8592,1440.0
2025-01-06 15:30:00,297.03,297.29,296.84,296.85,3553.0,291.0748,291.3296,290.8886,290.8984,3553.0
2025-01-06 15:35:00,296.86,297.04,296.59,296.66,2205.0,290.9082,291.0846,290.6436,290.7122,2205.0
2025-01-06 15:40:00,296.63,296.63,296.08,296.21,1900.0,290.6828,290.6828,290.1439,290.2713,1900.0
2025-01-06 15:45:00,296.03,296.11,295.68,295.84,5940.0,290.0949,290.1733,289.7519,289.9087,5940.0
2025-01-06 15:50:00,295.54,295.59,295.13,295.29,10431.0,289.6147,289.6637,289.2129,289.3697,10431.0
2025-01-06 15:55:00,295.31,295.98,295.18,295.87,34412.0,289.3893,290.0459,289.2619,289.9381,34412.0
2025-01-07 09:30:00,298.0,298.98,295.97,298.98,9880.0,292.0254,292.9857,290.0361,292.9857,9880.0
2025-01-07 09:35:00,299.91,299.91,298.75,299.31,1341.0,293.8971,293.8971,292.7603,293.3091,1341.0
2025-01-07 09:40:00,299.28,299.69,299.28,299.54,10246.0,293.2797,293.6815,293.2797,293.5345,10246.0
2025-01-07 09:45:00,299.55,299.57,299.3,299.3,8227.0,293.5443,293.5639,293.2993,293.2993,8227.0
2025-01-07 09:50:00,299.38,299.39,298.82,299.17,4945.0,293.3777,293.3875,292.8289,293.1719,4945.0
2025-01-07 09:55:00,299.25,300.04,299.16,299.82,3247.0,293.2503,294.0245,293.1621,293.8089,3247.0
2025-01-07 10:00:00,299.83,299.83,298.6,298.72,3891.0,293.8187,293.8187,292.6133,292.7309,3891.0
2025-01-07 10:05:00,298.11,298.33,296.8,297.39,5783.0,292.1332,292.3488,290.8494,291.4276,5783.0
2025-01-07 10:10:00,297.63,297.63,295.88,295.88,1464.0,291.6628,291.6628,289.9479,289.9479,1464.0
2025-01-07 10:15:00,295.65,295.94,295.42,295.94,1307.0,289.7225,290.0067,289.4971,290.0067,1307.0
2025-01-07 10:20:00,296.38,296.98,295.83,295.83,1121.0,290.4379,291.0258,289.8989,289.8989,1121.0
2025-01-07 10:25:00,296.48,296.58,296.35,296.57,647.0,290.5359,290.6338,290.4085,290.624,647.0
2025-01-07 10:30:00,296.44,296.47,296.06,296.47,5039.0,290.4967,290.5261,290.1243,290.5261,5039.0
2025-01-07 10:35:00,296.59,297.07,296.14,296.14,5625.0,290.6436,291.114,290.2027,290.2027,5625.0
2025-01-07 10:40:00,296.25,296.61,296.05,296.34,1633.0,290.3105,290.6632,290.1145,290.3987,1633.0
2025-01-07 10:45:00,296.11,296.35,295.63,295.89,2766.0,290.1733,290.4085,289.7029,289.9577,2766.0
2025-01-07 10:50:00,295.9,296.36,295.75,295.77,5360.0,289.9675,290.4183,289.8205,289.8401,5360.0
2025-01-07 10:55:00,295.84,296.12,295.75,296.1,2882.0,289.9087,290.1831,289.8205,290.1635,2882.0
2025-01-07 11:00:00,296.36,297.32,296.17,297.3,2819.0,290.4183,291.359,290.2321,291.3394,2819.0
2025-01-07 11:05:00,297.55,298.03,297.54,297.9,10638.0,291.5844,292.0548,291.5746,291.9274,10638.0
2025-01-07 11:10:00,297.76,298.21,297.42,298.11,17248.0,291.7902,292.2312,291.457,292.1332,17248.0
2025-01-07 11:15:00,298.21,298.21,297.91,298.0,2068.0,292.2312,292.2312,291.9372,292.0254,2068.0
2025-01-07 11:20:00,298.22,298.26,297.9,297.9,797.0,292.241,292.2802,291.9274,291.9274,797.0
2025-01-07 11:25:00,298.0,298.66,297.84,298.66,730.0,292.0254,292.6721,291.8686,292.6721,730.0
2025-01-07 11:30:00,298.56,298.93,298.42,298.65,3098.0,292.5741,292.9367,292.437,292.6623,3098.0
2025-01-07 11:35:00,298.52,298.9,298.4,298.9,751.0,292.5349,292.9073,292.4174,292.9073,751.0
2025-01-07 11:40:00,298.78,298.83,298.62,298.82,811.0,292.7897,292.8387,292.6329,292.8289,811.0
2025-01-07 11:45:00,298.89,298.94,298.89,298.94,525.0,292.8975,292.9465,292.8975,292.9465,525.0
2025-01-07 11:50:00,298.66,298.66,298.12,298.18,1962.0,292.6721,292.6721,292.143,292.2018,1962.0
2025-01-07 11:55:00,298.1,298.1,298.0,298.05,2114.0,292.1234,292.1234,292.0254,292.0744,2114.0
2025-01-07 12:00:00,298.24,298.83,298.18,298.43,4818.0,292.2606,292.8387,292.2018,292.4468,4818.0
2025-01-07 12:05:00,298.18,298.25,297.37,297.68,4224.0,292.2018,292.2704,291.408,291.7118,4224.0
2025-01-07 12:10:00,297.64,297.9,297.46,297.9,1032.0,291.6726,291.9274,291.4962,291.9274,1032.0
2025-01-07 12:15:00,297.93,297.99,297.93,297.99,200.0,291.9568,292.0156,291.9568,292.0156,200.0
2025-01-07 12:20:00,297.75,298.08,297.49,297.81,1361.0,291.7804,292.1038,291.5256,291.8392,1361.0
2025-01-07 12:25:00,297.74,297.94,297.39,297.72,586.0,291.7706,291.9666,291.4276,291.751,586.0
2025-01-07 12:30:00,298.01,298.57,298.01,298.56,1144.0,292.0352,292.5839,292.0352,292.5741,1144.0
2025-01-07 12:35:00,298.56,298.56,298.56,298.56,0.0,292.5741,292.5741,292.5741,292.5741,0.0
2025-01-07 12:40:00,298.55,298.55,298.01,298.01,813.0,292.5643,292.5643,292.0352,292.0352,813.0
2025-01-07 12:45:00,297.79,297.79,297.66,297.66,300.0,291.8196,291.8196,291.6922,291.6922,300.0
2025-01-07 12:50:00,297.72,297.72,297.71,297.72,561.0,291.751,291.751,291.7412,291.751,561.0
2025-01-07 12:55:00,297.95,298.17,297.93,298.14,928.0,291.9764,292.192,291.9568,292.1626,928.0
2025-01-07 13:00:00,297.97,298.33,297.91,298.29,5783.0,291.996,292.3488,291.9372,292.3096,5783.0
2025-01-07 13:05:00,298.18,298.18,297.97,298.13,985.0,292.2018,292.2018,291.996,292.1528,985.0
2025-01-07 13:10:00,297.99,298.3,297.62,297.63,1661.0,292.0156,292.3194,291.653,291.6628,1661.0
2025-01-07 13:15:00,297.73,297.89,297.69,297.8,500.0,291.7608,291.9176,291.7216,291.8294,500.0
2025-01-07 13:20:00,297.89,297.95,297.89,297.94,339.0,291.9176,291.9764,291.9176,291.9666,339.0
2025-01-07 13:25:00,298.09,298.09,298.09,298.09,100.0,292.1136,292.1136,292.1136,292.1136,100.0
2025-01-07 13:30:00,298.16,298.31,298.16,298.31,470.0,292.1822,292.3292,292.1822,292.3292,470.0
2025-01-07 13:35:00,298.49,298.49,297.85,298.09,1828.0,292.5056,292.5056,291.8784,292.1136,1828.0
2025-01-07 13:40:00,297.93,298.33,297.92,298.33,514.0,291.9568,292.3488,291.947,292.3488,514.0
2025-01-07 13:45:00,298.49,298.54,298.4,298.54,700.0,292.5056,292.5545,292.4174,292.5545,700.0
2025-01-07 13:50:00,298.39,298.39,298.03,298.16,1485.0,292.4076,292.4076,292.0548,292.1822,1485.0
2025-01-07 13:55:00,298.26,298.83,298.26,298.68,3682.0,292.2802,292.8387,292.2802,292.6917,3682.0
2025-01-07 14:00:00,298.55,299.09,298.52,298.96,2399.0,292.5643,293.0935,292.5349,292.9661,2399.0
2025-01-07 14:05:00,299.0,299.01,298.56,298.56,700.0,293.0053,293.0151,292.5741,292.5741,700.0
2025-01-07 14:10:00,298.73,298.94,298.73,298.94,636.0,292.7407,292.9465,292.7407,292.9465,636.0
2025-01-07 14:15:00,298.76,298.76,298.41,298.42,2123.0,292.7701,292.7701,292.4272,292.437,2123.0
2025-01-07 14:20:00,298.53,298.61,298.43,298.61,732.0,292.5447,292.6231,292.4468,292.6231,732.0
2025-01-07 14:25:00,298.65,299.01,298.56,298.81,3197.0,292.6623,293.0151,292.5741,292.8191,3197.0
2025-01-07 14:30:00,298.75,298.76,298.44,298.44,661.0,292.7603,292.7701,292.4566,292.4566,661.0
2025-01-07 14:35:00,298.66,298.66,298.42,298.42,1200.0,292.6721,292.6721,292.437,292.437,1200.0
2025-01-07 14:40:00,298.34,298.41,298.18,298.33,1246.0,292.3586,292.4272,292.2018,292.3488,1246.0
2025-01-07 14:45:00,298.49,298.49,298.32,298.34,634.0,292.5056,292.5056,292.339,292.3586,634.0
2025-01-07 14:50:00,298.42,298.42,298.23,298.24,540.0,292.437,292.437,292.2508,292.2606,540.0
2025-01-07 14:55:00,298.27,298.31,298.04,298.31,1769.0,292.29,292.3292,292.0646,292.3292,1769.0
2025-01-07 15:00:00,298.13,298.17,297.93,298.17,2315.0,292.1528,292.192,291.9568,292.192,2315.0
2025-01-07 15:05:00,298.11,298.12,297.81,297.95,1824.0,292.1332,292.143,291.8392,291.9764,1824.0
2025-01-07 15:10:00,297.93,297.95,297.78,297.95,2013.0,291.9568,291.9764,291.8098,291.9764,2013.0
2025-01-07 15:15:00,297.91,297.91,297.81,297.81,1300.0,291.9372,291.9372,291.8392,291.8392,1300.0
2025-01-07 15:20:00,297.85,297.85,297.44,297.52,5978.0,291.8784,291.8784,291.4766,291.555,5978.0
2025-01-07 15:25:00,297.55,297.86,297.42,297.47,2931.0,291.5844,291.8882,291.457,291.506,2931.0
2025-01-07 15:30:00,297.43,297.82,297.43,297.69,2955.0,291.4668,291.849,291.4668,291.7216,2955.0
2025-01-07 15:35:00,297.61,297.61,296.76,297.03,7999.0,291.6432,291.6432,290.8102,291.0748,7999.0
2025-01-07 15:40:00,296.94,297.2,296.81,296.94,7097.0,290.9866,291.2414,290.8592,290.9866,7097.0
2025-01-07 15:45:00,296.92,297.82,296.69,297.82,13400.0,290.967,291.849,290.7416,291.849,13400.0
2025-01-07 15:50:00,298.09,298.15,297.65,297.86,13411.0,292.1136,292.1724,291.6824,291.8882,13411.0
2025-01-07 15:55:00,297.89,298.42,297.89,298.34,30834.0,291.9176,292.437,291.9176,292.3586,30834.0
2025-01-08 09:30:00,296.75,298.43,296.45,298.43,11286.0,290.8004,292.4468,290.5065,292.4468,11286.0
2025-01-08 09:35:00,297.6,297.65,296.54,296.54,1001.0,291.6334,291.6824,290.5946,290.5946,1001.0
2025-01-08 09:40:00,296.73,296.98,296.03,296.2,1712.0,290.7808,291.0258,290.0949,290.2615,1712.0
2025-01-08 09:45:00,296.04,296.4,294.69,294.69,7736.0,290.1047,290.4575,288.7817,288.7817,7736.0
2025-01-08 09:50:00,294.88,295.2,294.17,294.17,3505.0,288.9679,289.2815,288.2722,288.2722,3505.0
2025-01-08 09:55:00,294.44,294.74,293.67,293.78,2701.0,288.5368,288.8307,287.7822,287.89,2701.0
2025-01-08 10:00:00,293.51,294.83,293.51,294.82,1016.0,287.6254,288.9189,287.6254,288.9091,1016.0
2025-01-08 10:05:00,294.67,295.46,294.67,295.46,2047.0,288.7621,289.5363,288.7621,289.5363,2047.0
2025-01-08 10:10:00,295.26,295.34,295.07,295.13,1510.0,289.3403,289.4187,289.1541,289.2129,1510.0
2025-01-08 10:15:00,295.46,295.46,295.1,295.11,800.0,289.5363,289.5363,289.1835,289.1933,800.0
2025-01-08 10:20:00,295.11,295.62,295.11,295.11,3602.0,289.1933,289.6931,289.1933,289.1933,3602.0
2025-01-08 10:25:00,295.0,295.0,294.42,294.51,1400.0,289.0855,289.0855,288.5172,288.6053,1400.0
2025-01-08 10:30:00,294.1,294.92,294.1,294.7,1772.0,288.2036,289.0071,288.2036,288.7915,1772.0
2025-01-08 10:35:00,294.5,294.62,294.34,294.35,1280.0,288.5955,288.7131,288.4388,288.4486,1280.0
2025-01-08 10:40:00,294.35,294.35,294.14,294.14,350.0,288.4486,288.4486,288.2428,288.2428,350.0
2025-01-08 10:45:00,294.26,294.62,294.26,294.55,800.0,288.3604,288.7131,288.3604,288.6445,800.0
2025-01-08 10:50:00,294.58,294.79,294.58,294.79,200.0,288.6739,288.8797,288.6739,288.8797,200.0
2025-01-08 10:55:00,294.79,294.82,294.6,294.8,1001.0,288.8797,288.9091,288.6935,288.8895,1001.0
2025-01-08 11:00:00,294.88,295.74,294.58,295.19,7621.0,288.9679,289.8107,288.6739,289.2717,7621.0
2025-01-08 11:05:00,295.19,295.19,294.92,295.01,612.0,289.2717,289.2717,289.0071,289.0953,612.0
2025-01-08 11:10:00,295.01,295.02,295.01,295.01,304.0,289.0953,289.1051,289.0953,289.0953,304.0
2025-01-08 11:15:00,294.56,294.62,294.35,294.51,1573.0,288.6543,288.7131,288.4486,288.6053,1573.0
2025-01-08 11:20:00,294.63,294.9,294.58,294.58,1821.0,288.7229,288.9875,288.6739,288.6739,1821.0
2025-01-08 11:25:00,294.43,294.43,294.1,294.14,300.0,288.527,288.527,288.2036,288.2428,300.0
2025-01-08 11:30:00,294.38,294.41,293.95,294.21,2001.0,288.478,288.5074,288.0566,288.3114,2001.0
2025-01-08 11:35:00,294.21,294.71,294.0,294.71,2134.0,288.3114,288.8013,288.1056,288.8013,2134.0
2025-01-08 11:40:00,295.15,295.18,295.11,295.11,417.0,289.2325,289.2619,289.1933,289.1933,417.0
2025-01-08 11:45:00,295.23,295.27,294.88,294.88,1589.0,289.3109,289.3501,288.9679,288.9679,1589.0
2025-01-08 11:50:00,294.93,295.05,294.93,295.01,600.0,289.0169,289.1345,289.0169,289.0953,600.0
2025-01-08 11:55:00,295.01,295.14,294.9,294.9,1600.0,289.0953,289.2227,288.9875,288.9875,1600.0
2025-01-08 12:00:00,295.03,295.3,294.3,294.3,4070.0,289.1149,289.3795,288.3996,288.3996,4070.0
2025-01-08 12:05:00,294.29,294.29,293.87,293.88,637.0,288.3898,288.3898,287.9782,287.988,637.0
2025-01-08 12:10:00,293.75,293.75,293.7,293.7,403.0,287.8606,287.8606,287.8116,287.8116,403.0
2025-01-08 12:15:00,293.71,293.71,293.6,293.64,316.0,287.8214,287.8214,287.7136,287.7528,316.0
2025-01-08 12:20:00,293.61,293.76,293.46,293.46,1846.0,287.7234,287.8704,287.5764,287.5764,1846.0
2025-01-08 12:25:00,293.68,293.79,293.46,293.5,1648.0,287.792,287.8998,287.5764,287.6156,1648.0
2025-01-08 12:30:00,293.48,293.48,293.25,293.29,692.0,287.596,287.596,287.3706,287.4098,692.0
2025-01-08 12:35:00,293.05,293.19,293.01,293.16,1217.0,287.1746,287.3118,287.1354,287.2824,1217.0
2025-01-08 12:40:00,293.0,293.29,292.92,293.29,2194.0,287.1256,287.4098,287.0472,287.4098,2194.0
2025-01-08 12:45:00,293.3,293.49,293.18,293.49,846.0,287.4196,287.6058,287.302,287.6058,846.0
2025-01-08 12:50:00,293.27,293.53,293.06,293.36,1805.0,287.3902,287.645,287.1844,287.4784,1805.0
2025-01-08 12:55:00,293.54,293.67,293.53,293.67,800.0,287.6548,287.7822,287.645,287.7822,800.0
2025-01-08 13:00:00,293.67,294.6,293.67,294.51,3319.0,287.7822,288.6935,287.7822,288.6053,3319.0
2025-01-08 13:05:00,294.6,294.72,294.44,294.44,800.0,288.6935,288.8111,288.5368,288.5368,800.0
2025-01-08 13:10:00,294.43,294.43,294.08,294.09,1281.0,288.527,288.527,288.184,288.1938,1281.0
2025-01-08 13:15:00,294.09,294.36,293.9,294.13,1954.0,288.1938,288.4584,288.0076,288.233,1954.0
2025-01-08 13:20:00,293.88,293.88,293.78,293.78,800.0,287.988,287.988,287.89,287.89,800.0
2025-01-08 13:25:00,293.94,294.15,293.94,294.03,1880.0,288.0468,288.2526,288.0468,288.135,1880.0
2025-01-08 13:30:00,294.36,294.36,294.18,294.3,904.0,288.4584,288.4584,288.282,288.3996,904.0
2025-01-08 13:35:00,294.46,294.57,293.98,294.24,12928.0,288.5563,288.6641,288.086,288.3408,12928.0
2025-01-08 13:40:00,294.25,294.25,294.24,294.25,400.0,288.3506,288.3506,288.3408,288.3506,400.0
2025-01-08 13:45:00,294.07,294.1,293.78,293.78,3823.0,288.1742,288.2036,287.89,287.89,3823.0
2025-01-08 13:50:00,293.72,293.86,293.0,293.0,4196.0,287.8312,287.9684,287.1256,287.1256,4196.0
2025-01-08 13:55:00,292.99,293.05,292.71,292.75,1645.0,287.1158,287.1746,286.8414,286.8806,1645.0
2025-01-08 14:00:00,292.84,292.84,292.58,292.58,1900.0,286.9688,286.9688,286.714,286.714,1900.0
2025-01-08 14:05:00,292.72,293.0,292.68,292.75,6479.0,286.8512,287.1256,286.812,286.8806,6479.0
2025-01-08 14:10:00,292.57,292.57,292.22,292.23,1163.0,286.7042,286.7042,286.3613,286.3711,1163.0
2025-01-08 14:15:00,292.45,292.83,292.37,292.73,1410.0,286.5866,286.959,286.5083,286.861,1410.0
2025-01-08 14:20:00,293.13,293.65,293.13,293.32,7042.0,287.253,287.7626,287.253,287.4392,7042.0
2025-01-08 14:25:00,293.31,293.44,293.26,293.44,1000.0,287.4294,287.5568,287.3804,287.5568,1000.0
2025-01-08 14:30:00,293.25,293.44,292.99,293.1,1798.0,287.3706,287.5568,287.1158,287.2236,1798.0
2025-01-08 14:35:00,293.1,293.1,292.76,292.76,1544.0,287.2236,287.2236,286.8904,286.8904,1544.0
2025-01-08 14:40:00,292.73,293.13,292.72,292.98,2262.0,286.861,287.253,286.8512,287.106,2262.0
2025-01-08 14:45:00,292.83,292.99,292.74,292.99,668.0,286.959,287.1158,286.8708,287.1158,668.0
2025-01-08 14:50:00,292.93,293.13,292.93,293.09,2615.0,287.057,287.253,287.057,287.2138,2615.0
2025-01-08 14:55:00,293.11,293.27,293.03,293.12,3232.0,287.2334,287.3902,287.155,287.2432,3232.0
2025-01-08 15:00:00,293.19,293.87,293.12,293.87,2340.0,287.3118,287.9782,287.2432,287.9782,2340.0
2025-01-08 15:05:00,293.75,293.83,293.74,293.76,1105.0,287.8606,287.939,287.8508,287.8704,1105.0
2025-01-08 15:10:00,293.86,294.04,293.72,293.72,2889.0,287.9684,288.1448,287.8312,287.8312,2889.0
2025-01-08 15:15:00,293.81,293.81,293.7,293.74,900.0,287.9194,287.9194,287.8116,287.8508,900.0
2025-01-08 15:20:00,293.66,294.15,293.65,294.07,3136.0,287.7724,288.2526,287.7626,288.1742,3136.0
2025-01-08 15:25:00,294.15,294.35,293.97,294.31,4021.0,288.2526,288.4486,288.0762,288.4094,4021.0
2025-01-08 15:30:00,294.27,294.47,294.22,294.47,1961.0,288.3702,288.5661,288.3212,288.5661,1961.0
2025-01-08 15:35:00,294.29,294.31,293.97,293.98,1614.0,288.3898,288.4094,288.0762,288.086,1614.0
2025-01-08 15:40:00,293.99,294.35,293.95,293.96,4213.0,288.0958,288.4486,288.0566,288.0664,4213.0
2025-01-08 15:45:00,293.96,294.16,293.81,294.12,4051.0,288.0664,288.2624,287.9194,288.2232,4051.0
2025-01-08 15:50:00,294.25,295.07,294.25,295.02,6449.0,288.3506,289.1541,288.3506,289.1051,6449.0
2025-01-08 15:55:00,295.02,295.61,294.99,295.46,26015.0,289.1051,289.6833,289.0757,289.5363,26015.0
2025-01-10 09:30:00,291.29,291.58,289.42,290.98,19839.0,285.4499,285.7341,283.6174,285.1461,19839.0
2025-01-10 09:35:00,291.57,291.99,290.86,290.93,9292.0,285.7243,286.1359,285.0285,285.0971,9292.0
2025-01-10 09:40:00,290.86,293.1,290.86,292.65,4572.0,285.0285,287.2236,285.0285,286.7826,4572.0
2025-01-10 09:45:00,292.77,293.11,292.42,292.72,2662.0,286.9002,287.2334,286.5572,286.8512,2662.0
2025-01-10 09:50:00,292.74,292.87,291.9,291.97,1566.0,286.8708,286.9982,286.0477,286.1163,1566.0
2025-01-10 09:55:00,292.13,292.41,291.97,292.17,3200.0,286.2731,286.5474,286.1163,286.3123,3200.0
2025-01-10 10:00:00,291.92,292.39,291.42,291.9,3133.0,286.0673,286.5279,285.5773,286.0477,3133.0
2025-01-10 10:05:00,292.17,292.32,291.53,292.31,3024.0,286.3123,286.4593,285.6851,286.4495,3024.0
2025-01-10 10:10:00,292.74,292.74,292.33,292.35,2224.0,286.8708,286.8708,286.4691,286.4887,2224.0
2025-01-10 10:15:00,291.99,292.56,291.35,292.56,2095.0,286.1359,286.6944,285.5087,286.6944,2095.0
2025-01-10 10:20:00,292.52,292.52,292.31,292.5,816.0,286.6552,286.6552,286.4495,286.6356,816.0
2025-01-10 10:25:00,292.41,292.41,291.57,291.63,1817.0,286.5474,286.5474,285.7243,285.7831,1817.0
2025-01-10 10:30:00,291.63,291.64,291.63,291.63,454.0,285.7831,285.7929,285.7831,285.7831,454.0
2025-01-10 10:35:00,291.44,291.44,291.0,291.04,1204.0,285.5969,285.5969,285.1657,285.2049,1204.0
2025-01-10 10:40:00,290.64,291.1,290.55,291.1,1015.0,284.8129,285.2637,284.7247,285.2637,1015.0
2025-01-10 10:45:00,291.42,291.5,291.27,291.5,660.0,285.5773,285.6557,285.4303,285.6557,660.0
2025-01-10 10:50:00,291.32,291.63,291.32,291.44,500.0,285.4793,285.7831,285.4793,285.5969,500.0
2025-01-10 10:55:00,291.8,291.96,291.77,291.96,1279.0,285.9497,286.1065,285.9203,286.1065,1279.0
2025-01-10 11:00:00,291.94,291.94,291.78,291.81,942.0,286.0869,286.0869,285.9301,285.9595,942.0
2025-01-10 11:05:00,291.66,291.78,291.65,291.78,760.0,285.8125,285.9301,285.8027,285.9301,760.0
2025-01-10 11:10:00,291.76,291.87,291.62,291.87,1633.0,285.9105,286.0183,285.7733,286.0183,1633.0
2025-01-10 11:15:00,291.81,291.82,291.0,291.0,2153.0,285.9595,285.9693,285.1657,285.1657,2153.0
2025-01-10 11:20:00,290.9,290.9,290.34,290.42,1228.0,285.0677,285.0677,284.519,284.5973,1228.0
2025-01-10 11:25:00,290.61,290.61,290.4,290.57,2287.0,284.7835,284.7835,284.5777,284.7443,2287.0
2025-01-10 11:30:00,290.23,290.62,290.23,290.57,597.0,284.4112,284.7933,284.4112,284.7443,597.0
2025-01-10 11:35:00,290.9,291.05,290.87,290.89,1066.0,285.0677,285.2147,285.0383,285.0579,1066.0
2025-01-10 11:40:00,291.16,291.34,291.0,291.01,1626.0,285.3225,285.4989,285.1657,285.1755,1626.0
2025-01-10 11:45:00,291.37,291.37,290.28,290.48,3984.0,285.5283,285.5283,284.4602,284.6561,3984.0
2025-01-10 11:50:00,290.48,290.73,289.85,289.95,6268.0,284.6561,284.9011,284.0388,284.1368,6268.0
2025-01-10 11:55:00,290.06,290.39,290.03,290.19,2310.0,284.2446,284.5679,284.2152,284.372,2310.0
2025-01-10 12:00:00,290.18,290.55,289.66,289.84,3391.0,284.3622,284.7247,283.8526,284.029,3391.0
2025-01-10 12:05:00,289.68,289.68,289.26,289.26,1424.0,283.8722,283.8722,283.4606,283.4606,1424.0
2025-01-10 12:10:00,289.24,289.28,288.93,289.28,1502.0,283.441,283.4802,283.1372,283.4802,1502.0
2025-01-10 12:15:00,289.31,289.42,288.61,288.93,8259.0,283.5096,283.6174,282.8236,283.1372,8259.0
2025-01-10 12:20:00,289.08,289.21,288.61,288.61,2338.0,283.2842,283.4116,282.8236,282.8236,2338.0
2025-01-10 12:25:00,288.65,288.65,288.1,288.51,2144.0,282.8628,282.8628,282.3239,282.7256,2144.0
2025-01-10 12:30:00,288.5,288.66,288.49,288.66,600.0,282.7158,282.8726,282.706,282.8726,600.0
2025-01-10 12:35:00,288.69,288.69,288.32,288.32,1075.0,282.902,282.902,282.5395,282.5395,1075.0
2025-01-10 12:40:00,288.35,288.59,287.76,287.84,4653.0,282.5688,282.804,281.9907,282.0691,4653.0
2025-01-10 12:45:00,287.76,288.06,287.52,287.9,5634.0,281.9907,282.2847,281.7555,282.1279,5634.0
2025-01-10 12:50:00,287.98,288.18,287.83,288.1,4995.0,282.2063,282.4023,282.0593,282.3239,4995.0
2025-01-10 12:55:00,288.03,288.24,287.88,288.19,4070.0,282.2553,282.4611,282.1083,282.4121,4070.0
2025-01-10 13:00:00,288.12,288.21,287.99,288.09,3807.0,282.3435,282.4317,282.2161,282.3141,3807.0
2025-01-10 13:05:00,288.09,288.23,287.96,287.97,3200.0,282.3141,282.4513,282.1867,282.1965,3200.0
2025-01-10 13:10:00,288.39,288.43,288.19,288.25,5088.0,282.608,282.6472,282.4121,282.4709,5088.0
2025-01-10 13:15:00,288.18,288.95,288.18,288.64,4028.0,282.4023,283.1568,282.4023,282.853,4028.0
2025-01-10 13:20:00,288.7,289.13,288.67,289.13,4621.0,282.9118,283.3332,282.8824,283.3332,4621.0
2025-01-10 13:25:00,289.18,289.71,289.18,289.5,5222.0,283.3822,283.9016,283.3822,283.6958,5222.0
2025-01-10 13:30:00,289.29,289.51,289.16,289.32,2831.0,283.49,283.7056,283.3626,283.5194,2831.0
2025-01-10 13:35:00,289.32,289.86,289.32,289.66,9545.0,283.5194,284.0486,283.5194,283.8526,9545.0
2025-01-10 13:40:00,289.62,290.17,289.37,289.42,3120.0,283.8134,284.3524,283.5684,283.6174,3120.0
2025-01-10 13:45:00,289.74,289.76,289.52,289.6,2003.0,283.931,283.9506,283.7154,283.7938,2003.0
2025-01-10 13:50:00,289.6,289.77,289.34,289.77,1517.0,283.7938,283.9604,283.539,283.9604,1517.0
2025-01-10 13:55:00,289.49,289.99,289.49,289.84,2625.0,283.686,284.176,283.686,284.029,2625.0
2025-01-10 14:00:00,289.77,289.77,289.42,289.42,1894.0,283.9604,283.9604,283.6174,283.6174,1894.0
2025-01-10 14:05:00,289.4,289.55,289.0,289.28,1551.0,283.5978,283.7448,283.2058,283.4802,1551.0
2025-01-10 14:10:00,289.22,289.28,288.95,289.24,1506.0,283.4214,283.4802,283.1568,283.441,1506.0
2025-01-10 14:15:00,289.2,289.87,289.02,289.59,2021.0,283.4018,284.0584,283.2254,283.784,2021.0
2025-01-10 14:20:00,289.59,289.66,289.31,289.5,3820.0,283.784,283.8526,283.5096,283.6958,3820.0
2025-01-10 14:25:00,289.5,289.87,289.49,289.55,8357.0,283.6958,284.0584,283.686,283.7448,8357.0
2025-01-10 14:30:00,289.44,289.44,288.86,288.89,500.0,283.637,283.637,283.0686,283.098,500.0
2025-01-10 14:35:00,288.66,288.68,288.62,288.68,723.0,282.8726,282.8922,282.8334,282.8922,723.0
2025-01-10 14:40:00,288.78,288.78,288.45,288.45,1311.0,282.9902,282.9902,282.6668,282.6668,1311.0
2025-01-10 14:45:00,288.41,288.51,288.2,288.2,1000.0,282.6276,282.7256,282.4219,282.4219,1000.0
2025-01-10 14:50:00,288.31,288.79,288.3,288.79,2508.0,282.5297,283.0,282.5199,283.0,2508.0
2025-01-10 14:55:00,288.8,289.05,288.8,289.01,2014.0,283.0098,283.2548,283.0098,283.2156,2014.0
2025-01-10 15:00:00,289.11,289.34,288.28,289.34,3620.0,283.3136,283.539,282.5003,283.539,3620.0
2025-01-10 15:05:00,289.22,289.47,289.22,289.38,1842.0,283.4214,283.6664,283.4214,283.5782,1842.0
2025-01-10 15:10:00,289.11,289.14,288.52,288.52,1716.0,283.3136,283.343,282.7354,282.7354,1716.0
2025-01-10 15:15:00,288.72,288.81,288.35,288.69,2435.0,282.9314,283.0196,282.5688,282.902,2435.0
2025-01-10 15:20:00,288.68,289.24,288.68,289.24,4355.0,282.8922,283.441,282.8922,283.441,4355.0
2025-01-10 15:25:00,289.24,289.43,288.76,288.82,2707.0,283.441,283.6272,282.9706,283.0294,2707.0
2025-01-10 15:30:00,288.9,288.95,288.65,288.9,2835.0,283.1078,283.1568,282.8628,283.1078,2835.0
2025-01-10 15:35:00,289.01,289.05,288.7,288.87,3349.0,283.2156,283.2548,282.9118,283.0784,3349.0
2025-01-10 15:40:00,288.78,289.17,288.63,288.96,3825.0,282.9902,283.3724,282.8432,283.1666,3825.0
2025-01-10 15:45:00,288.92,288.93,288.63,288.81,1788.0,283.1274,283.1372,282.8432,283.0196,1788.0
2025-01-10 15:50:00,288.73,289.03,288.44,288.68,7396.0,282.9412,283.2352,282.657,282.8922,7396.0
2025-01-10 15:55:00,288.59,288.98,288.55,288.94,25226.0,282.804,283.1862,282.7648,283.147,25226.0
2025-01-13 09:30:00,288.92,290.19,288.14,288.91,6300.0,283.1274,284.372,282.3631,283.1176,6300.0
2025-01-13 09:35:00,289.28,289.3,288.58,288.58,2088.0,283.4802,283.4998,282.7942,282.7942,2088.0
2025-01-13 09:40:00,288.49,289.13,288.48,289.13,1500.0,282.706,283.3332,282.6962,283.3332,1500.0
2025-01-13 09:45:00,288.92,288.92,288.92,288.92,210.0,283.1274,283.1274,283.1274,283.1274,210.0
2025-01-13 09:50:00,288.45,288.95,288.2,288.59,2767.0,282.6668,283.1568,282.4219,282.804,2767.0
2025-01-13 09:55:00,288.94,289.44,288.94,289.44,300.0,283.147,283.637,283.147,283.637,300.0
2025-01-13 10:00:00,289.45,289.76,289.45,289.54,878.0,283.6468,283.9506,283.6468,283.735,878.0
2025-01-13 10:05:00,289.73,289.74,289.37,289.38,1515.0,283.9212,283.931,283.5684,283.5782,1515.0
2025-01-13 10:10:00,289.23,289.23,289.23,289.23,100.0,283.4312,283.4312,283.4312,283.4312,100.0
2025-01-13 10:15:00,289.16,289.55,289.16,289.37,948.0,283.3626,283.7448,283.3626,283.5684,948.0
2025-01-13 10:20:00,289.5,289.53,288.68,288.9,3420.0,283.6958,283.7252,282.8922,283.1078,3420.0
2025-01-13 10:25:00,289.06,289.06,288.31,288.35,2205.0,283.2646,283.2646,282.5297,282.5688,2205.0
2025-01-13 10:30:00,288.56,288.96,288.34,288.96,2400.0,282.7746,283.1666,282.559,283.1666,2400.0
2025-01-13 10:35:00,288.72,288.85,288.19,288.73,5059.0,282.9314,283.0588,282.4121,282.9412,5059.0
2025-01-13 10:40:00,288.8,289.06,288.8,289.06,603.0,283.0098,283.2646,283.0098,283.2646,603.0
2025-01-13 10:45:00,288.79,288.98,288.78,288.87,766.0,283.0,283.1862,282.9902,283.0784,766.0
2025-01-13 10:50:00,288.94,288.95,288.51,288.73,3693.0,283.147,283.1568,282.7256,282.9412,3693.0
2025-01-13 10:55:00,288.37,288.89,288.37,288.59,3541.0,282.5884,283.098,282.5884,282.804,3541.0
2025-01-13 11:00:00,288.4,288.53,287.76,287.76,4892.0,282.6178,282.7452,281.9907,281.9907,4892.0
2025-01-13 11:05:00,288.12,288.44,287.96,288.38,2414.0,282.3435,282.657,282.1867,282.5982,2414.0
2025-01-13 11:10:00,288.7,288.71,287.87,287.87,1801.0,282.9118,282.9216,282.0985,282.0985,1801.0
2025-01-13 11:15:00,287.59,287.88,287.56,287.88,1076.0,281.8241,282.1083,281.7947,282.1083,1076.0
2025-01-13 11:20:00,288.02,288.17,287.65,287.86,5890.0,282.2455,282.3925,281.8829,282.0887,5890.0
2025-01-13 11:25:00,287.81,287.94,287.69,287.69,3393.0,282.0397,282.1671,281.9221,281.9221,3393.0
2025-01-13 11:30:00,287.79,287.79,287.79,287.79,100.0,282.0201,282.0201,282.0201,282.0201,100.0
2025-01-13 11:35:00,287.74,287.74,287.21,287.21,1509.0,281.9711,281.9711,281.4517,281.4517,1509.0
2025-01-13 11:40:00,287.3,287.99,287.17,287.88,1700.0,281.5399,282.2161,281.4125,282.1083,1700.0
2025-01-13 11:45:00,287.77,287.9,287.66,287.9,750.0,282.0005,282.1279,281.8927,282.1279,750.0
2025-01-13 11:50:00,287.31,287.34,287.29,287.34,1485.0,281.5497,281.5791,281.5301,281.5791,1485.0
2025-01-13 11:55:00,286.98,287.19,286.98,286.98,506.0,281.2263,281.4321,281.2263,281.2263,506.0
2025-01-13 12:00:00,286.91,287.14,286.91,287.09,501.0,281.1577,281.3831,281.1577,281.3341,501.0
2025-01-13 12:05:00,287.24,287.6,287.23,287.41,2548.0,281.4811,281.8339,281.4713,281.6477,2548.0
2025-01-13 12:10:00,287.49,287.56,287.32,287.41,1446.0,281.7261,281.7947,281.5595,281.6477,1446.0
2025-01-13 12:15:00,287.57,288.28,287.57,288.28,1021.0,281.8045,282.5003,281.8045,282.5003,1021.0
2025-01-13 12:20:00,288.3,288.38,288.22,288.22,600.0,282.5199,282.5982,282.4415,282.4415,600.0
2025-01-13 12:25:00,288.26,288.8,288.26,288.67,2713.0,282.4807,283.0098,282.4807,282.8824,2713.0
2025-01-13 12:30:00,288.75,288.76,288.41,288.54,1580.0,282.9608,282.9706,282.6276,282.755,1580.0
2025-01-13 12:35:00,288.43,288.61,288.27,288.28,3749.0,282.6472,282.8236,282.4905,282.5003,3749.0
2025-01-13 12:40:00,288.28,288.28,288.03,288.03,200.0,282.5003,282.5003,282.2553,282.2553,200.0
2025-01-13 12:45:00,288.22,288.47,288.22,288.47,300.0,282.4415,282.6864,282.4415,282.6864,300.0
2025-01-13 12:50:00,288.48,288.63,288.43,288.53,1087.0,282.6962,282.8432,282.6472,282.7452,1087.0
2025-01-13 12:55:00,288.67,288.78,288.64,288.78,605.0,282.8824,282.9902,282.853,282.9902,605.0
2025-01-13 13:00:00,288.7,288.84,288.43,288.78,2609.0,282.9118,283.049,282.6472,282.9902,2609.0
2025-01-13 13:05:00,288.68,288.7,288.66,288.7,534.0,282.8922,282.9118,282.8726,282.9118,534.0
2025-01-13 13:10:00,288.56,288.77,288.56,288.69,447.0,282.7746,282.9804,282.7746,282.902,447.0
2025-01-13 13:15:00,288.82,288.88,288.82,288.88,200.0,283.0294,283.0882,283.0294,283.0882,200.0
2025-01-13 13:20:00,288.94,288.94,288.81,288.92,393.0,283.147,283.147,283.0196,283.1274,393.0
2025-01-13 13:25:00,289.07,289.07,289.07,289.07,100.0,283.2744,283.2744,283.2744,283.2744,100.0
2025-01-13 13:30:00,289.17,289.35,289.14,289.31,1841.0,283.3724,283.5488,283.343,283.5096,1841.0
2025-01-13 13:35:00,289.51,289.51,289.21,289.23,2122.0,283.7056,283.7056,283.4116,283.4312,2122.0
2025-01-13 13:40:00,289.13,289.36,289.1,289.1,1411.0,283.3332,283.5586,283.3038,283.3038,1411.0
2025-01-13 13:45:00,289.24,289.63,288.92,289.5,6474.0,283.441,283.8232,283.1274,283.6958,6474.0
2025-01-13 13:50:00,289.6,289.64,289.34,289.64,1723.0,283.7938,283.833,283.539,283.833,1723.0
2025-01-13 13:55:00,289.51,289.66,289.51,289.61,800.0,283.7056,283.8526,283.7056,283.8036,800.0
2025-01-13 14:00:00,289.67,289.67,289.38,289.38,200.0,283.8624,283.8624,283.5782,283.5782,200.0
2025-01-13 14:05:00,289.45,289.45,289.17,289.17,200.0,283.6468,283.6468,283.3724,283.3724,200.0
2025-01-13 14:10:00,289.42,289.69,289.42,289.49,952.0,283.6174,283.882,283.6174,283.686,952.0
2025-01-13 14:15:00,289.4,289.54,289.24,289.46,1120.0,283.5978,283.735,283.441,283.6566,1120.0
2025-01-13 14:20:00,289.14,289.32,289.14,289.24,312.0,283.343,283.5194,283.343,283.441,312.0
2025-01-13 14:25:00,289.17,289.54,289.17,289.23,1650.0,283.3724,283.735,283.3724,283.4312,1650.0
2025-01-13 14:30:00,289.38,289.39,288.88,289.22,1849.0,283.5782,283.588,283.0882,283.4214,1849.0
2025-01-13 14:35:00,289.19,289.47,288.89,289.47,4353.0,283.392,283.6664,283.098,283.6664,4353.0
2025-01-13 14:40:00,289.47,289.47,289.47,289.47,0.0,283.6664,283.6664,283.6664,283.6664,0.0
2025-01-13 14:45:00,289.46,289.48,289.15,289.16,1185.0,283.6566,283.6762,283.3528,283.3626,1185.0
2025-01-13 14:50:00,289.09,289.56,289.09,289.56,1252.0,283.294,283.7546,283.294,283.7546,1252.0
2025-01-13 14:55:00,289.54,289.8,289.53,289.64,1043.0,283.735,283.9898,283.7252,283.833,1043.0
2025-01-13 15:00:00,289.68,289.96,289.62,289.96,1612.0,283.8722,284.1466,283.8134,284.1466,1612.0
2025-01-13 15:05:00,290.11,290.46,290.11,290.16,1476.0,284.2936,284.6365,284.2936,284.3426,1476.0
2025-01-13 15:10:00,290.1,290.1,290.06,290.06,200.0,284.2838,284.2838,284.2446,284.2446,200.0
2025-01-13 15:15:00,289.99,290.12,289.96,290.07,1223.0,284.176,284.3034,284.1466,284.2544,1223.0
2025-01-13 15:20:00,290.07,290.09,289.77,289.91,7444.0,284.2544,284.274,283.9604,284.0976,7444.0
2025-01-13 15:25:00,289.85,289.96,289.84,289.89,1003.0,284.0388,284.1466,284.029,284.078,1003.0
2025-01-13 15:30:00,289.78,289.81,289.51,289.74,2585.0,283.9702,283.9996,283.7056,283.931,2585.0
2025-01-13 15:35:00,289.69,289.86,289.41,289.7,6807.0,283.882,284.0486,283.6076,283.8918,6807.0
2025-01-13 15:40:00,289.7,289.87,289.26,289.26,1900.0,283.8918,284.0584,283.4606,283.4606,1900.0
2025-01-13 15:45:00,289.34,289.38,289.05,289.16,5602.0,283.539,283.5782,283.2548,283.3626,5602.0
2025-01-13 15:50:00,289.08,290.12,289.08,289.88,5921.0,283.2842,284.3034,283.2842,284.0682,5921.0
2025-01-13 15:55:00,289.8,290.29,289.71,290.24,53031.0,283.9898,284.47,283.9016,284.421,53031.0
2025-01-14 09:30:00,291.91,291.91,290.53,291.12,3838.0,286.0575,286.0575,284.7051,285.2833,3838.0
2025-01-14 09:35:00,291.12,291.81,290.86,291.47,1920.0,285.2833,285.9595,285.0285,285.6263,1920.0
2025-01-14 09:40:00,291.31,292.4,290.93,292.39,2793.0,285.4695,286.5377,285.0971,286.5279,2793.0
2025-01-14 09:45:00,292.05,292.7,292.01,292.25,14201.0,286.1947,286.8316,286.1555,286.3907,14201.0
2025-01-14 09:50:00,292.32,292.32,291.68,291.68,421.0,286.4593,286.4593,285.8321,285.8321,421.0
2025-01-14 09:55:00,291.49,291.49,290.9,290.91,926.0,285.6459,285.6459,285.0677,285.0775,926.0
2025-01-14 10:00:00,291.66,291.93,291.28,291.69,3387.0,285.8125,286.0771,285.4401,285.8419,3387.0
2025-01-14 10:05:00,291.69,291.93,291.37,291.37,904.0,285.8419,286.0771,285.5283,285.5283,904.0
2025-01-14 10:10:00,291.58,291.58,291.12,291.12,837.0,285.7341,285.7341,285.2833,285.2833,837.0
2025-01-14 10:15:00,291.34,291.34,291.02,291.31,1568.0,285.4989,285.4989,285.1853,285.4695,1568.0
2025-01-14 10:20:00,291.21,291.5,291.21,291.5,848.0,285.3715,285.6557,285.3715,285.6557,848.0
2025-01-14 10:25:00,291.37,291.37,290.76,291.1,8054.0,285.5283,285.5283,284.9305,285.2637,8054.0
2025-01-14 10:30:00,291.12,291.54,291.11,291.32,6534.0,285.2833,285.6949,285.2735,285.4793,6534.0
2025-01-14 10:35:00,291.21,291.54,291.12,291.48,5405.0,285.3715,285.6949,285.2833,285.6361,5405.0
2025-01-14 10:40:00,291.37,291.83,291.2,291.83,2369.0,285.5283,285.9791,285.3617,285.9791,2369.0
2025-01-14 10:45:00,291.86,292.02,291.76,291.94,2937.0,286.0085,286.1653,285.9105,286.0869,2937.0
2025-01-14 10:50:00,291.54,291.57,291.18,291.48,5991.0,285.6949,285.7243,285.3421,285.6361,5991.0
2025-01-14 10:55:00,291.76,292.0,291.76,291.86,1751.0,285.9105,286.1457,285.9105,286.0085,1751.0
2025-01-14 11:00:00,291.64,291.76,291.31,291.31,1713.0,285.7929,285.9105,285.4695,285.4695,1713.0
2025-01-14 11:05:00,291.44,291.44,291.43,291.44,100.0,285.5969,285.5969,285.5871,285.5969,100.0
2025-01-14 11:10:00,291.44,291.44,291.44,291.44,0.0,285.5969,285.5969,285.5969,285.5969,0.0
2025-01-14 11:15:00,291.39,291.51,291.26,291.41,1080.0,285.5479,285.6655,285.4205,285.5675,1080.0
2025-01-14 11:20:00,291.43,291.44,291.06,291.21,1414.0,285.5871,285.5969,285.2245,285.3715,1414.0
2025-01-14 11:25:00,291.21,291.37,291.12,291.12,2950.0,285.3715,285.5283,285.2833,285.2833,2950.0
2025-01-14 11:30:00,291.09,291.23,291.02,291.06,707.0,285.2539,285.3911,285.1853,285.2245,707.0
2025-01-14 11:35:00,291.03,291.03,290.69,290.74,820.0,285.1951,285.1951,284.8619,284.9109,820.0
2025-01-14 11:40:00,290.69,290.69,290.15,290.15,1432.0,284.8619,284.8619,284.3328,284.3328,1432.0
2025-01-14 11:45:00,289.92,290.21,289.86,289.94,999.0,284.1074,284.3916,284.0486,284.127,999.0
2025-01-14 11:50:00,289.46,289.81,289.46,289.6,2500.0,283.6566,283.9996,283.6566,283.7938,2500.0
2025-01-14 11:55:00,289.99,290.04,289.64,289.76,11547.0,284.176,284.225,283.833,283.9506,11547.0
2025-01-14 12:00:00,289.94,289.98,289.73,289.75,1800.0,284.127,284.1662,283.9212,283.9408,1800.0
2025-01-14 12:05:00,290.07,290.1,289.78,290.1,8043.0,284.2544,284.2838,283.9702,284.2838,8043.0
2025-01-14 12:10:00,290.13,290.23,289.89,289.89,3263.0,284.3132,284.4112,284.078,284.078,3263.0
2025-01-14 12:15:00,290.19,290.37,289.97,289.97,2929.0,284.372,284.5483,284.1564,284.1564,2929.0
2025-01-14 12:20:00,290.27,290.27,289.86,289.98,3884.0,284.4504,284.4504,284.0486,284.1662,3884.0
2025-01-14 12:25:00,290.1,290.35,289.98,290.0,4000.0,284.2838,284.5288,284.1662,284.1858,4000.0
2025-01-14 12:30:00,290.19,290.19,289.59,289.61,1300.0,284.372,284.372,283.784,283.8036,1300.0
2025-01-14 12:35:00,289.6,290.02,289.34,289.93,9523.0,283.7938,284.2054,283.539,284.1172,9523.0
2025-01-14 12:40:00,289.93,290.57,289.85,290.03,6585.0,284.1172,284.7443,284.0388,284.2152,6585.0
2025-01-14 12:45:00,290.21,290.28,290.0,290.02,1034.0,284.3916,284.4602,284.1858,284.2054,1034.0
2025-01-14 12:50:00,290.01,290.11,289.79,289.79,650.0,284.1956,284.2936,283.98,283.98,650.0
2025-01-14 12:55:00,290.03,290.21,289.87,290.01,1996.0,284.2152,284.3916,284.0584,284.1956,1996.0
2025-01-14 13:00:00,290.21,290.4,290.2,290.24,3327.0,284.3916,284.5777,284.3818,284.421,3327.0
2025-01-14 13:05:00,290.12,290.19,289.96,290.19,584.0,284.3034,284.372,284.1466,284.372,584.0
2025-01-14 13:10:00,290.1,290.22,289.96,290.22,600.0,284.2838,284.4014,284.1466,284.4014,600.0
2025-01-14 13:15:00,290.07,290.39,289.96,290.05,4919.0,284.2544,284.5679,284.1466,284.2348,4919.0
2025-01-14 13:20:00,290.04,290.47,290.04,290.39,5499.0,284.225,284.6463,284.225,284.5679,5499.0
2025-01-14 13:25:00,290.56,290.74,290.54,290.6,1633.0,284.7345,284.9109,284.7149,284.7737,1633.0
2025-01-14 13:30:00,290.63,290.91,290.62,290.91,4616.0,284.8031,285.0775,284.7933,285.0775,4616.0
2025-01-14 13:35:00,290.93,290.95,290.93,290.94,500.0,285.0971,285.1167,285.0971,285.1069,500.0
2025-01-14 13:40:00,290.95,291.06,290.8,291.06,1737.0,285.1167,285.2245,284.9697,285.2245,1737.0
2025-01-14 13:45:00,291.07,291.38,291.0,291.04,819.0,285.2343,285.5381,285.1657,285.2049,819.0
2025-01-14 13:50:00,291.27,291.38,290.96,291.17,3067.0,285.4303,285.5381,285.1265,285.3323,3067.0
2025-01-14 13:55:00,291.17,291.19,291.07,291.08,643.0,285.3323,285.3519,285.2343,285.2441,643.0
2025-01-14 14:00:00,291.18,291.18,290.64,290.85,2118.0,285.3421,285.3421,284.8129,285.0187,2118.0
2025-01-14 14:05:00,291.02,291.14,290.86,291.04,5761.0,285.1853,285.3029,285.0285,285.2049,5761.0
2025-01-14 14:10:00,291.1,291.1,290.9,290.91,852.0,285.2637,285.2637,285.0677,285.0775,852.0
2025-01-14 14:15:00,290.9,291.08,290.9,291.07,627.0,285.0677,285.2441,285.0677,285.2343,627.0
2025-01-14 14:20:00,290.92,291.0,290.92,291.0,705.0,285.0873,285.1657,285.0873,285.1657,705.0
2025-01-14 14:25:00,291.03,291.03,290.63,290.63,983.0,285.1951,285.1951,284.8031,284.8031,983.0
2025-01-14 14:30:00,290.67,290.91,290.66,290.78,3823.0,284.8423,285.0775,284.8325,284.9501,3823.0
2025-01-14 14:35:00,290.78,290.99,290.69,290.99,3933.0,284.9501,285.1559,284.8619,285.1559,3933.0
2025-01-14 14:40:00,290.75,290.8,290.68,290.68,480.0,284.9207,284.9697,284.8521,284.8521,480.0
2025-01-14 14:45:00,290.66,290.66,290.54,290.6,844.0,284.8325,284.8325,284.7149,284.7737,844.0
2025-01-14 14:50:00,290.58,290.77,290.47,290.48,827.0,284.7541,284.9403,284.6463,284.6561,827.0
2025-01-14 14:55:00,290.44,290.44,290.0,290.0,1626.0,284.6169,284.6169,284.1858,284.1858,1626.0
2025-01-14 15:00:00,290.03,290.03,289.53,289.53,2171.0,284.2152,284.2152,283.7252,283.7252,2171.0
2025-01-14 15:05:00,289.69,289.72,289.68,289.72,600.0,283.882,283.9114,283.8722,283.9114,600.0
2025-01-14 15:10:00,289.52,289.8,289.52,289.7,2040.0,283.7154,283.9898,283.7154,283.8918,2040.0
2025-01-14 15:15:00,289.73,289.9,289.65,289.9,7801.0,283.9212,284.0878,283.8428,284.0878,7801.0
2025-01-14 15:20:00,289.91,290.25,289.8,290.15,3360.0,284.0976,284.4308,283.9898,284.3328,3360.0
2025-01-14 15:25:00,290.13,290.48,290.11,290.44,3687.0,284.3132,284.6561,284.2936,284.6169,3687.0
2025-01-14 15:30:00,290.44,290.67,290.33,290.33,3391.0,284.6169,284.8423,284.5092,284.5092,3391.0
2025-01-14 15:35:00,290.51,290.95,290.28,290.7,3063.0,284.6855,285.1167,284.4602,284.8717,3063.0
2025-01-14 15:40:00,290.82,291.01,290.7,290.7,5043.0,284.9893,285.1755,284.8717,284.8717,5043.0
2025-01-14 15:45:00,290.77,290.87,290.5,290.5,5188.0,284.9403,285.0383,284.6757,284.6757,5188.0
2025-01-14 15:50:00,290.55,290.7,289.64,289.64,5483.0,284.7247,284.8717,283.833,283.833,5483.0
2025-01-14 15:55:00,289.66,290.22,289.6,289.9,45519.0,283.8526,284.4014,283.7938,284.0878,45519.0
2025-01-15 09:30:00,298.0,299.58,296.08,297.79,22746.0,292.0254,293.5737,290.1439,291.8196,22746.0
2025-01-15 09:35:00,297.78,297.81,296.73,296.73,3240.0,291.8098,291.8392,290.7808,290.7808,3240.0
2025-01-15 09:40:00,296.29,296.43,295.55,295.91,778.0,290.3497,290.4869,289.6245,289.9773,778.0
2025-01-15 09:45:00,296.24,296.96,295.9,296.36,4014.0,290.3007,291.0062,289.9675,290.4183,4014.0
2025-01-15 09:50:00,296.49,296.49,295.05,295.06,18968.0,290.5456,290.5456,289.1345,289.1443,18968.0
2025-01-15 09:55:00,294.82,295.57,294.82,295.57,14449.0,288.9091,289.6441,288.9091,289.6441,14449.0
2025-01-15 10:00:00,295.23,295.9,295.23,295.9,2300.0,289.3109,289.9675,289.3109,289.9675,2300.0
2025-01-15 10:05:00,295.75,296.01,295.66,295.82,2241.0,289.8205,290.0753,289.7323,289.8891,2241.0
2025-01-15 10:10:00,295.81,295.82,294.78,295.49,7000.0,289.8793,289.8891,288.8699,289.5657,7000.0
2025-01-15 10:15:00,295.74,295.87,295.12,295.12,1118.0,289.8107,289.9381,289.2031,289.2031,1118.0
2025-01-15 10:20:00,294.67,294.67,294.15,294.19,1233.0,288.7621,288.7621,288.2526,288.2918,1233.0
2025-01-15 10:25:00,294.25,294.54,293.76,293.76,2624.0,288.3506,288.6347,287.8704,287.8704,2624.0
2025-01-15 10:30:00,293.83,294.58,293.76,294.37,3901.0,287.939,288.6739,287.8704,288.4682,3901.0
2025-01-15 10:35:00,294.12,294.12,293.08,293.82,2013.0,288.2232,288.2232,287.204,287.9292,2013.0
2025-01-15 10:40:00,293.23,293.32,293.23,293.31,425.0,287.351,287.4392,287.351,287.4294,425.0
2025-01-15 10:45:00,293.35,293.35,292.91,292.91,1127.0,287.4686,287.4686,287.0374,287.0374,1127.0
2025-01-15 10:50:00,292.84,293.2,292.84,293.13,2312.0,286.9688,287.3216,286.9688,287.253,2312.0
2025-01-15 10:55:00,292.82,293.45,292.82,293.11,1330.0,286.9492,287.5666,286.9492,287.2334,1330.0
2025-01-15 11:00:00,292.87,292.87,292.46,292.46,1085.0,286.9982,286.9982,286.5964,286.5964,1085.0
2025-01-15 11:05:00,292.62,292.64,292.16,292.49,3110.0,286.7532,286.7728,286.3025,286.6258,3110.0
2025-01-15 11:10:00,292.67,292.88,292.67,292.88,473.0,286.8022,287.008,286.8022,287.008,473.0
2025-01-15 11:15:00,292.74,292.75,292.41,292.47,2265.0,286.8708,286.8806,286.5474,286.6062,2265.0
2025-01-15 11:20:00,292.47,293.33,292.32,293.32,3132.0,286.6062,287.449,286.4593,287.4392,3132.0
2025-01-15 11:25:00,292.98,293.05,292.89,293.05,1257.0,287.106,287.1746,287.0178,287.1746,1257.0
2025-01-15 11:30:00,292.82,292.83,292.0,292.05,2797.0,286.9492,286.959,286.1457,286.1947,2797.0
2025-01-15 11:35:00,292.29,292.66,292.23,292.66,700.0,286.4299,286.7924,286.3711,286.7924,700.0
2025-01-15 11:40:00,292.6,292.71,292.43,292.43,1453.0,286.7336,286.8414,286.567,286.567,1453.0
2025-01-15 11:45:00,292.43,292.43,292.03,292.28,977.0,286.567,286.567,286.1751,286.4201,977.0
2025-01-15 11:50:00,292.0,292.19,291.87,291.87,3239.0,286.1457,286.3319,286.0183,286.0183,3239.0
2025-01-15 11:55:00,291.93,292.23,291.93,292.15,2000.0,286.0771,286.3711,286.0771,286.2927,2000.0
2025-01-15 12:00:00,292.31,292.56,292.2,292.2,1101.0,286.4495,286.6944,286.3417,286.3417,1101.0
2025-01-15 12:05:00,292.23,292.75,292.23,292.75,4497.0,286.3711,286.8806,286.3711,286.8806,4497.0
2025-01-15 12:10:00,292.74,292.82,292.6,292.61,1718.0,286.8708,286.9492,286.7336,286.7434,1718.0
2025-01-15 12:15:00,292.77,292.96,292.72,292.94,2377.0,286.9002,287.0864,286.8512,287.0668,2377.0
2025-01-15 12:20:00,292.71,292.79,292.08,292.08,1692.0,286.8414,286.9198,286.2241,286.2241,1692.0
2025-01-15 12:25:00,292.31,292.31,292.1,292.1,502.0,286.4495,286.4495,286.2437,286.2437,502.0
2025-01-15 12:30:00,291.96,292.14,291.96,292.14,500.0,286.1065,286.2829,286.1065,286.2829,500.0
2025-01-15 12:35:00,292.15,292.31,292.14,292.31,459.0,286.2927,286.4495,286.2829,286.4495,459.0
2025-01-15 12:40:00,291.98,292.12,291.9,292.11,1133.0,286.1261,286.2633,286.0477,286.2535,1133.0
2025-01-15 12:45:00,291.99,292.14,291.95,291.96,1031.0,286.1359,286.2829,286.0967,286.1065,1031.0
2025-01-15 12:50:00,291.98,292.15,291.94,292.07,3125.0,286.1261,286.2927,286.0869,286.2143,3125.0
2025-01-15 12:55:00,292.29,292.29,291.49,291.49,10746.0,286.4299,286.4299,285.6459,285.6459,10746.0
2025-01-15 13:00:00,291.68,291.7,291.45,291.45,1960.0,285.8321,285.8517,285.6067,285.6067,1960.0
2025-01-15 13:05:00,291.45,291.46,291.13,291.13,600.0,285.6067,285.6165,285.2931,285.2931,600.0
2025-01-15 13:10:00,291.13,291.48,290.97,291.38,1918.0,285.2931,285.6361,285.1363,285.5381,1918.0
2025-01-15 13:15:00,291.38,291.64,291.22,291.47,600.0,285.5381,285.7929,285.3813,285.6263,600.0
2025-01-15 13:20:00,291.5,291.68,291.31,291.44,2047.0,285.6557,285.8321,285.4695,285.5969,2047.0
2025-01-15 13:25:00,291.44,291.56,291.32,291.33,726.0,285.5969,285.7145,285.4793,285.4891,726.0
2025-01-15 13:30:00,291.57,291.71,291.53,291.69,1651.0,285.7243,285.8615,285.6851,285.8419,1651.0
2025-01-15 13:35:00,291.69,292.05,291.51,291.91,3107.0,285.8419,286.1947,285.6655,286.0575,3107.0
2025-01-15 13:40:00,291.9,292.01,291.89,291.94,1943.0,286.0477,286.1555,286.0379,286.0869,1943.0
2025-01-15 13:45:00,291.97,291.97,291.71,291.71,927.0,286.1163,286.1163,285.8615,285.8615,927.0
2025-01-15 13:50:00,291.9,291.9,291.71,291.9,1470.0,286.0477,286.0477,285.8615,286.0477,1470.0
2025-01-15 13:55:00,291.71,291.9,291.71,291.86,1730.0,285.8615,286.0477,285.8615,286.0085,1730.0
2025-01-15 14:00:00,291.91,291.96,291.77,291.96,4944.0,286.0575,286.1065,285.9203,286.1065,4944.0
2025-01-15 14:05:00,291.96,291.98,291.56,291.8,1767.0,286.1065,286.1261,285.7145,285.9497,1767.0
2025-01-15 14:10:00,291.56,291.69,291.56,291.68,2330.0,285.7145,285.8419,285.7145,285.8321,2330.0
2025-01-15 14:15:00,291.55,291.55,291.32,291.32,1213.0,285.7047,285.7047,285.4793,285.4793,1213.0
2025-01-15 14:20:00,291.32,291.48,291.32,291.32,800.0,285.4793,285.6361,285.4793,285.4793,800.0
2025-01-15 14:25:00,291.32,291.86,291.18,291.86,3901.0,285.4793,286.0085,285.3421,286.0085,3901.0
2025-01-15 14:30:00,291.86,291.86,291.62,291.7,1000.0,286.0085,286.0085,285.7733,285.8517,1000.0
2025-01-15 14:35:00,291.76,291.77,291.54,291.71,1657.0,285.9105,285.9203,285.6949,285.8615,1657.0
2025-01-15 14:40:00,291.71,291.71,291.7,291.7,1214.0,285.8615,285.8615,285.8517,285.8517,1214.0
2025-01-15 14:45:00,291.66,291.79,291.65,291.79,10568.0,285.8125,285.9399,285.8027,285.9399,10568.0
2025-01-15 14:50:00,291.87,291.98,291.75,291.82,3358.0,286.0183,286.1261,285.9007,285.9693,3358.0
2025-01-15 14:55:00,291.82,291.84,291.68,291.72,2050.0,285.9693,285.9889,285.8321,285.8713,2050.0
2025-01-15 15:00:00,291.71,291.72,291.47,291.56,2423.0,285.8615,285.8713,285.6263,285.7145,2423.0
2025-01-15 15:05:00,291.55,291.55,291.15,291.16,2696.0,285.7047,285.7047,285.3127,285.3225,2696.0
2025-01-15 15:10:00,291.16,291.18,291.15,291.17,3202.0,285.3225,285.3421,285.3127,285.3323,3202.0
2025-01-15 15:15:00,291.17,291.41,291.16,291.24,2630.0,285.3323,285.5675,285.3225,285.4009,2630.0
2025-01-15 15:20:00,291.36,291.36,291.07,291.07,4254.0,285.5185,285.5185,285.2343,285.2343,4254.0
2025-01-15 15:25:00,291.15,291.25,291.05,291.05,3566.0,285.3127,285.4107,285.2147,285.2147,3566.0
2025-01-15 15:30:00,291.12,291.12,290.72,290.8,4007.0,285.2833,285.2833,284.8913,284.9697,4007.0
2025-01-15 15:35:00,290.65,291.25,290.26,290.26,29120.0,284.8227,285.4107,284.4406,284.4406,29120.0
2025-01-15 15:40:00,290.2,290.21,289.93,289.99,2027.0,284.3818,284.3916,284.1172,284.176,2027.0
2025-01-15 15:45:00,290.0,290.01,289.62,289.66,11241.0,284.1858,284.1956,283.8134,283.8526,11241.0
2025-01-15 15:50:00,289.6,289.86,288.9,289.0,25874.0,283.7938,284.0486,283.1078,283.2058,25874.0
2025-01-15 15:55:00,288.98,290.67,288.91,290.33,57553.0,283.1862,284.8423,283.1176,284.5092,57553.0
2025-01-16 09:30:00,290.94,291.31,290.94,291.01,4679.0,285.1069,285.4695,285.1069,285.1755,4679.0
2025-01-16 09:35:00,291.42,291.42,291.41,291.42,200.0,285.5773,285.5773,285.5675,285.5773,200.0
2025-01-16 09:40:00,291.31,291.32,291.29,291.29,200.0,285.4695,285.4793,285.4499,285.4499,200.0
2025-01-16 09:45:00,291.36,291.48,290.94,290.94,661.0,285.5185,285.6361,285.1069,285.1069,661.0
2025-01-16 09:50:00,290.82,290.85,290.81,290.85,302.0,284.9893,285.0187,284.9795,285.0187,302.0
2025-01-16 09:55:00,290.12,290.64,289.88,289.88,1023.0,284.3034,284.8129,284.0682,284.0682,1023.0
2025-01-16 10:00:00,290.14,290.16,289.44,290.1,3543.0,284.323,284.3426,283.637,284.2838,3543.0
2025-01-16 10:05:00,290.35,290.72,290.35,290.72,614.0,284.5288,284.8913,284.5288,284.8913,614.0
2025-01-16 10:10:00,291.17,291.53,291.17,291.43,3140.0,285.3323,285.6851,285.3323,285.5871,3140.0
2025-01-16 10:15:00,291.01,291.57,291.01,291.56,400.0,285.1755,285.7243,285.1755,285.7145,400.0
2025-01-16 10:20:00,291.56,292.19,291.56,292.09,2490.0,285.7145,286.3319,285.7145,286.2339,2490.0
2025-01-16 10:25:00,291.95,292.15,291.92,292.13,1362.0,286.0967,286.2927,286.0673,286.2731,1362.0
2025-01-16 10:30:00,292.13,293.02,292.13,292.82,2413.0,286.2731,287.1452,286.2731,286.9492,2413.0
2025-01-16 10:35:00,292.38,292.94,292.26,292.94,507.0,286.5181,287.0668,286.4005,287.0668,507.0
2025-01-16 10:40:00,292.83,292.83,292.69,292.8,503.0,286.959,286.959,286.8218,286.9296,503.0
2025-01-16 10:45:00,292.88,293.38,292.88,293.38,597.0,287.008,287.498,287.008,287.498,597.0
2025-01-16 10:50:00,293.38,293.83,293.37,293.6,1456.0,287.498,287.939,287.4882,287.7136,1456.0
2025-01-16 10:55:00,293.66,294.58,293.66,294.58,908.0,287.7724,288.6739,287.7724,288.6739,908.0
2025-01-16 11:00:00,294.23,294.23,294.2,294.21,200.0,288.331,288.331,288.3016,288.3114,200.0
2025-01-16 11:05:00,294.29,294.82,294.29,294.82,200.0,288.3898,288.9091,288.3898,288.9091,200.0
2025-01-16 11:10:00,294.72,294.72,294.71,294.72,200.0,288.8111,288.8111,288.8013,288.8111,200.0
2025-01-16 11:15:00,294.54,294.75,294.37,294.75,1053.0,288.6347,288.8405,288.4682,288.8405,1053.0
2025-01-16 11:20:00,294.8,294.96,294.7,294.7,646.0,288.8895,289.0463,288.7915,288.7915,646.0
2025-01-16 11:25:00,294.94,295.41,294.94,295.41,500.0,289.0267,289.4873,289.0267,289.4873,500.0
2025-01-16 11:30:00,295.42,295.42,295.26,295.26,212.0,289.4971,289.4971,289.3403,289.3403,212.0
2025-01-16 11:35:00,295.4,295.66,295.4,295.66,200.0,289.4775,289.7323,289.4775,289.7323,200.0
2025-01-16 11:40:00,295.47,295.65,295.35,295.35,826.0,289.5461,289.7225,289.4285,289.4285,826.0
2025-01-16 11:45:00,295.65,295.65,295.65,295.65,858.0,289.7225,289.7225,289.7225,289.7225,858.0
2025-01-16 11:50:00,295.81,295.89,295.54,295.63,1589.0,289.8793,289.9577,289.6147,289.7029,1589.0
2025-01-16 11:55:00,295.46,296.36,295.45,296.36,4473.0,289.5363,290.4183,289.5265,290.4183,4473.0
2025-01-16 12:00:00,296.32,297.0,296.32,296.41,2000.0,290.3791,291.0454,290.3791,290.4673,2000.0
2025-01-16 12:05:00,296.41,296.86,295.92,295.92,2783.0,290.4673,290.9082,289.9871,289.9871,2783.0
2025-01-16 12:10:00,295.94,296.28,295.75,296.19,1667.0,290.0067,290.3399,289.8205,290.2517,1667.0
2025-01-16 12:15:00,295.97,296.2,295.51,296.1,1644.0,290.0361,290.2615,289.5853,290.1635,1644.0
2025-01-16 12:20:00,296.0,296.0,295.99,296.0,579.0,290.0655,290.0655,290.0557,290.0655,579.0
2025-01-16 12:25:00,295.69,295.99,295.69,295.88,565.0,289.7617,290.0557,289.7617,289.9479,565.0
2025-01-16 12:30:00,295.94,295.95,295.49,295.49,2125.0,290.0067,290.0165,289.5657,289.5657,2125.0
2025-01-16 12:35:00,295.83,295.84,295.38,295.52,647.0,289.8989,289.9087,289.4579,289.5951,647.0
2025-01-16 12:40:00,295.4,295.43,295.34,295.43,654.0,289.4775,289.5069,289.4187,289.5069,654.0
2025-01-16 12:45:00,295.68,295.96,295.68,295.83,700.0,289.7519,290.0263,289.7519,289.8989,700.0
2025-01-16 12:50:00,295.83,295.83,295.83,295.83,500.0,289.8989,289.8989,289.8989,289.8989,500.0
2025-01-16 12:55:00,295.75,296.28,295.72,296.28,600.0,289.8205,290.3399,289.7911,290.3399,600.0
2025-01-16 13:00:00,296.12,296.49,296.12,296.49,323.0,290.1831,290.5456,290.1831,290.5456,323.0
2025-01-16 13:05:00,296.57,296.58,296.16,296.16,800.0,290.624,290.6338,290.2223,290.2223,800.0
2025-01-16 13:10:00,295.91,295.91,295.87,295.87,200.0,289.9773,289.9773,289.9381,289.9381,200.0
2025-01-16 13:15:00,296.14,296.15,295.76,295.76,905.0,290.2027,290.2125,289.8303,289.8303,905.0
2025-01-16 13:20:00,295.74,295.78,295.74,295.75,300.0,289.8107,289.8499,289.8107,289.8205,300.0
2025-01-16 13:25:00,295.94,295.94,295.71,295.9,1428.0,290.0067,290.0067,289.7813,289.9675,1428.0
2025-01-16 13:30:00,295.97,296.15,295.62,295.85,3692.0,290.0361,290.2125,289.6931,289.9185,3692.0
2025-01-16 13:35:00,295.94,295.97,295.64,295.8,1162.0,290.0067,290.0361,289.7127,289.8695,1162.0
2025-01-16 13:40:00,295.97,295.97,295.63,295.84,484.0,290.0361,290.0361,289.7029,289.9087,484.0
2025-01-16 13:45:00,295.95,296.36,295.95,296.19,1042.0,290.0165,290.4183,290.0165,290.2517,1042.0
2025-01-16 13:50:00,296.22,297.03,296.2,296.56,1851.0,290.2811,291.0748,290.2615,290.6142,1851.0
2025-01-16 13:55:00,296.23,296.23,295.89,295.89,954.0,290.2909,290.2909,289.9577,289.9577,954.0
2025-01-16 14:00:00,296.12,296.16,295.83,296.16,5638.0,290.1831,290.2223,289.8989,290.2223,5638.0
2025-01-16 14:05:00,296.16,296.16,295.79,296.06,9431.0,290.2223,290.2223,289.8597,290.1243,9431.0
2025-01-16 14:10:00,296.05,296.24,296.05,296.24,430.0,290.1145,290.3007,290.1145,290.3007,430.0
2025-01-16 14:15:00,296.26,296.64,296.26,296.63,1534.0,290.3203,290.6926,290.3203,290.6828,1534.0
2025-01-16 14:20:00,296.71,296.91,296.63,296.63,1392.0,290.7612,290.9572,290.6828,290.6828,1392.0
2025-01-16 14:25:00,296.78,297.21,296.78,296.9,1881.0,290.8298,291.2512,290.8298,290.9474,1881.0
2025-01-16 14:30:00,296.75,297.01,296.62,297.01,816.0,290.8004,291.0552,290.673,291.0552,816.0
2025-01-16 14:35:00,296.81,297.12,296.61,297.03,1439.0,290.8592,291.163,290.6632,291.0748,1439.0
2025-01-16 14:40:00,297.1,297.13,296.79,296.93,2022.0,291.1434,291.1728,290.8396,290.9768,2022.0
2025-01-16 14:45:00,296.64,296.64,296.64,296.64,433.0,290.6926,290.6926,290.6926,290.6926,433.0
2025-01-16 14:50:00,296.75,296.75,296.49,296.69,1546.0,290.8004,290.8004,290.5456,290.7416,1546.0
2025-01-16 14:55:00,296.57,296.58,296.57,296.57,353.0,290.624,290.6338,290.624,290.624,353.0
2025-01-16 15:00:00,296.8,296.81,296.59,296.78,497.0,290.8494,290.8592,290.6436,290.8298,497.0
2025-01-16 15:05:00,296.64,296.64,296.44,296.49,1252.0,290.6926,290.6926,290.4967,290.5456,1252.0
2025-01-16 15:10:00,296.6,296.71,296.46,296.46,708.0,290.6534,290.7612,290.5163,290.5163,708.0
2025-01-16 15:15:00,296.51,296.76,296.39,296.39,1007.0,290.5652,290.8102,290.4477,290.4477,1007.0
2025-01-16 15:20:00,296.61,296.84,296.6,296.84,2545.0,290.6632,290.8886,290.6534,290.8886,2545.0
2025-01-16 15:25:00,296.87,296.91,296.59,296.64,1229.0,290.918,290.9572,290.6436,290.6926,1229.0
2025-01-16 15:30:00,296.87,297.47,296.87,297.47,800.0,290.918,291.506,290.918,291.506,800.0
2025-01-16 15:35:00,297.61,297.84,297.44,297.84,712.0,291.6432,291.8686,291.4766,291.8686,712.0
2025-01-16 15:40:00,298.01,298.72,298.01,298.59,6660.0,292.0352,292.7309,292.0352,292.6035,6660.0
2025-01-16 15:45:00,298.42,298.52,298.09,298.38,1817.0,292.437,292.5349,292.1136,292.3978,1817.0
2025-01-16 15:50:00,298.21,298.47,298.03,298.13,4365.0,292.2312,292.486,292.0548,292.1528,4365.0
2025-01-16 15:55:00,297.95,297.95,297.48,297.74,21486.0,291.9764,291.9764,291.5158,291.7706,21486.0
2025-01-17 09:30:00,297.77,298.64,296.42,296.97,96539.0,291.8,292.6525,290.4771,291.016,96539.0
2025-01-17 09:35:00,297.0,297.85,296.19,297.5,1185.0,291.0454,291.8784,290.2517,291.5354,1185.0
2025-01-17 09:40:00,297.6,298.22,297.6,298.0,798.0,291.6334,292.241,291.6334,292.0254,798.0
2025-01-17 09:45:00,298.27,299.0,298.12,298.97,3019.0,292.29,293.0053,292.143,292.9759,3019.0
2025-01-17 09:50:00,298.4,298.55,298.15,298.55,1399.0,292.4174,292.5643,292.1724,292.5643,1399.0
2025-01-17 09:55:00,298.25,298.29,297.63,298.29,2445.0,292.2704,292.3096,291.6628,292.3096,2445.0
2025-01-17 10:00:00,298.0,298.0,297.62,297.76,2118.0,292.0254,292.0254,291.653,291.7902,2118.0
2025-01-17 10:05:00,297.57,297.77,297.48,297.77,1504.0,291.604,291.8,291.5158,291.8,1504.0
2025-01-17 10:10:00,297.69,297.91,297.32,297.71,2687.0,291.7216,291.9372,291.359,291.7412,2687.0
2025-01-17 10:15:00,297.87,298.08,297.87,298.06,822.0,291.898,292.1038,291.898,292.0842,822.0
2025-01-17 10:20:00,297.76,298.07,297.62,298.07,636.0,291.7902,292.094,291.653,292.094,636.0
2025-01-17 10:25:00,298.01,298.27,297.95,298.26,2302.0,292.0352,292.29,291.9764,292.2802,2302.0
2025-01-17 10:30:00,298.24,299.13,298.23,298.81,2679.0,292.2606,293.1327,292.2508,292.8191,2679.0
2025-01-17 10:35:00,298.73,299.05,298.51,299.05,2200.0,292.7407,293.0543,292.5252,293.0543,2200.0
2025-01-17 10:40:00,298.87,298.96,298.47,298.63,4814.0,292.8779,292.9661,292.486,292.6427,4814.0
2025-01-17 10:45:00,298.84,298.84,298.54,298.65,2548.0,292.8485,292.8485,292.5545,292.6623,2548.0
2025-01-17 10:50:00,298.64,298.83,298.43,298.66,3425.0,292.6525,292.8387,292.4468,292.6721,3425.0
2025-01-17 10:55:00,298.66,298.99,298.66,298.87,3057.0,292.6721,292.9955,292.6721,292.8779,3057.0
2025-01-17 11:00:00,298.86,298.86,298.38,298.38,1063.0,292.8681,292.8681,292.3978,292.3978,1063.0
2025-01-17 11:05:00,298.23,298.69,298.23,298.69,1801.0,292.2508,292.7015,292.2508,292.7015,1801.0
2025-01-17 11:10:00,298.42,298.42,297.97,297.97,1376.0,292.437,292.437,291.996,291.996,1376.0
2025-01-17 11:15:00,298.12,298.81,298.11,298.59,1807.0,292.143,292.8191,292.1332,292.6035,1807.0
2025-01-17 11:20:00,298.59,298.77,298.57,298.6,1900.0,292.6035,292.7799,292.5839,292.6133,1900.0
2025-01-17 11:25:00,298.61,298.64,297.69,297.91,1831.0,292.6231,292.6525,291.7216,291.9372,1831.0
2025-01-17 11:30:00,298.0,298.02,297.79,297.8,1217.0,292.0254,292.045,291.8196,291.8294,1217.0
2025-01-17 11:35:00,297.85,298.18,297.85,298.17,986.0,291.8784,292.2018,291.8784,292.192,986.0
2025-01-17 11:40:00,298.01,298.08,297.85,298.08,4044.0,292.0352,292.1038,291.8784,292.1038,4044.0
2025-01-17 11:45:00,297.95,298.24,297.75,297.75,2103.0,291.9764,292.2606,291.7804,291.7804,2103.0
2025-01-17 11:50:00,297.98,298.08,297.72,298.08,761.0,292.0058,292.1038,291.751,292.1038,761.0
2025-01-17 11:55:00,297.94,298.15,297.82,298.14,650.0,291.9666,292.1724,291.849,292.1626,650.0
2025-01-17 12:00:00,297.74,297.79,297.72,297.73,1626.0,291.7706,291.8196,291.751,291.7608,1626.0
2025-01-17 12:05:00,297.65,297.96,297.65,297.96,1510.0,291.6824,291.9862,291.6824,291.9862,1510.0
2025-01-17 12:10:00,298.35,298.45,298.09,298.14,846.0,292.3684,292.4664,292.1136,292.1626,846.0
2025-01-17 12:15:00,298.14,298.14,298.14,298.14,0.0,292.1626,292.1626,292.1626,292.1626,0.0
2025-01-17 12:20:00,298.09,298.27,298.02,298.27,2592.0,292.1136,292.29,292.045,292.29,2592.0
2025-01-17 12:25:00,298.27,298.27,297.99,297.99,510.0,292.29,292.29,292.0156,292.0156,510.0
2025-01-17 12:30:00,298.12,298.12,297.87,298.01,765.0,292.143,292.143,291.898,292.0352,765.0
2025-01-17 12:35:00,297.98,297.99,297.68,297.68,994.0,292.0058,292.0156,291.7118,291.7118,994.0
2025-01-17 12:40:00,297.68,297.68,297.48,297.68,704.0,291.7118,291.7118,291.5158,291.7118,704.0
2025-01-17 12:45:00,297.93,297.94,297.59,297.59,463.0,291.9568,291.9666,291.6236,291.6236,463.0
2025-01-17 12:50:00,297.42,297.45,297.29,297.3,2405.0,291.457,291.4864,291.3296,291.3394,2405.0
2025-01-17 12:55:00,297.42,297.63,297.4,297.63,1528.0,291.457,291.6628,291.4374,291.6628,1528.0
2025-01-17 13:00:00,297.22,297.33,297.13,297.33,942.0,291.261,291.3688,291.1728,291.3688,942.0
2025-01-17 13:05:00,297.42,297.42,297.15,297.16,337.0,291.457,291.457,291.1924,291.2022,337.0
2025-01-17 13:10:00,297.18,297.25,297.09,297.2,907.0,291.2218,291.2904,291.1336,291.2414,907.0
2025-01-17 13:15:00,297.14,297.53,297.14,297.46,1170.0,291.1826,291.5648,291.1826,291.4962,1170.0
2025-01-17 13:20:00,297.37,297.66,297.36,297.66,868.0,291.408,291.6922,291.3982,291.6922,868.0
2025-01-17 13:25:00,297.47,297.83,297.39,297.5,1544.0,291.506,291.8588,291.4276,291.5354,1544.0
2025-01-17 13:30:00,297.35,297.4,296.91,296.91,1203.0,291.3884,291.4374,290.9572,290.9572,1203.0
2025-01-17 13:35:00,297.04,297.09,297.03,297.08,800.0,291.0846,291.1336,291.0748,291.1238,800.0
2025-01-17 13:40:00,297.08,297.47,297.08,297.26,809.0,291.1238,291.506,291.1238,291.3002,809.0
2025-01-17 13:45:00,297.3,297.52,296.89,297.27,2240.0,291.3394,291.555,290.9376,291.31,2240.0
2025-01-17 13:50:00,297.24,297.29,297.1,297.12,445.0,291.2806,291.3296,291.1434,291.163,445.0
2025-01-17 13:55:00,297.12,297.16,296.9,297.15,1621.0,291.163,291.2022,290.9474,291.1924,1621.0
2025-01-17 14:00:00,296.95,297.46,296.94,297.46,2509.0,290.9964,291.4962,290.9866,291.4962,2509.0
2025-01-17 14:05:00,297.37,297.64,297.34,297.34,422.0,291.408,291.6726,291.3786,291.3786,422.0
2025-01-17 14:10:00,297.46,297.46,297.05,297.23,2088.0,291.4962,291.4962,291.0944,291.2708,2088.0
2025-01-17 14:15:00,297.21,297.38,297.2,297.37,1250.0,291.2512,291.4178,291.2414,291.408,1250.0
2025-01-17 14:20:00,297.37,297.46,297.21,297.46,500.0,291.408,291.4962,291.2512,291.4962,500.0
2025-01-17 14:25:00,297.34,297.48,297.29,297.48,2995.0,291.3786,291.5158,291.3296,291.5158,2995.0
2025-01-17 14:30:00,297.29,297.55,297.24,297.38,1611.0,291.3296,291.5844,291.2806,291.4178,1611.0
2025-01-17 14:35:00,297.56,297.66,297.45,297.45,3062.0,291.5942,291.6922,291.4864,291.4864,3062.0
2025-01-17 14:40:00,297.41,297.43,297.29,297.42,1433.0,291.4472,291.4668,291.3296,291.457,1433.0
2025-01-17 14:45:00,297.38,297.42,296.91,296.91,5157.0,291.4178,291.457,290.9572,290.9572,5157.0
2025-01-17 14:50:00,297.0,297.0,296.97,296.97,200.0,291.0454,291.0454,291.016,291.016,200.0
2025-01-17 14:55:00,296.79,296.84,296.68,296.68,2123.0,290.8396,290.8886,290.7318,290.7318,2123.0
2025-01-17 15:00:00,296.67,296.89,296.41,296.46,1056.0,290.722,290.9376,290.4673,290.5163,1056.0
2025-01-17 15:05:00,296.43,296.6,296.31,296.31,2120.0,290.4869,290.6534,290.3693,290.3693,2120.0
2025-01-17 15:10:00,296.44,296.72,296.3,296.57,2499.0,290.4967,290.771,290.3595,290.624,2499.0
2025-01-17 15:15:00,296.65,296.91,296.59,296.91,1989.0,290.7024,290.9572,290.6436,290.9572,1989.0
2025-01-17 15:20:00,296.95,297.12,296.95,297.04,1600.0,290.9964,291.163,290.9964,291.0846,1600.0
2025-01-17 15:25:00,297.03,297.03,296.75,296.96,1604.0,291.0748,291.0748,290.8004,291.0062,1604.0
2025-01-17 15:30:00,296.94,297.29,296.88,297.07,3730.0,290.9866,291.3296,290.9278,291.114,3730.0
2025-01-17 15:35:00,297.08,297.13,296.94,297.05,1649.0,291.1238,291.1728,290.9866,291.0944,1649.0
2025-01-17 15:40:00,297.07,297.26,297.03,297.25,6521.0,291.114,291.3002,291.0748,291.2904,6521.0
2025-01-17 15:45:00,297.13,297.3,296.86,296.92,10069.0,291.1728,291.3394,290.9082,290.967,10069.0
2025-01-17 15:50:00,296.81,296.86,296.58,296.63,1307.0,290.8592,290.9082,290.6338,290.6828,1307.0
2025-01-17 15:55:00,296.56,296.65,296.01,296.03,20995.0,290.6142,290.7024,290.0753,290.0949,20995.0
2025-01-21 09:30:00,297.03,302.26,296.5,296.67,17371.0,291.0748,296.2,290.5554,290.722,17371.0
2025-01-21 09:35:00,297.44,299.11,297.16,299.06,3055.0,291.4766,293.1131,291.2022,293.0641,3055.0
2025-01-21 09:40:00,300.14,300.15,299.8,300.15,400.0,294.1225,294.1323,293.7893,294.1323,400.0
2025-01-21 09:45:00,300.45,301.57,299.61,299.97,2135.0,294.4263,295.5238,293.6031,293.9559,2135.0
2025-01-21 09:50:00,299.8,300.79,299.61,300.19,5669.0,293.7893,294.7594,293.6031,294.1715,5669.0
2025-01-21 09:55:00,299.76,299.88,299.44,299.63,5048.0,293.7501,293.8677,293.4365,293.6227,5048.0
2025-01-21 10:00:00,299.88,299.89,298.66,298.67,3215.0,293.8677,293.8775,292.6721,292.6819,3215.0
2025-01-21 10:05:00,298.7,298.7,297.89,298.41,3606.0,292.7113,292.7113,291.9176,292.4272,3606.0
2025-01-21 10:10:00,298.34,298.34,297.35,297.35,3683.0,292.3586,292.3586,291.3884,291.3884,3683.0
2025-01-21 10:15:00,298.12,298.66,297.55,297.59,1070.0,292.143,292.6721,291.5844,291.6236,1070.0
2025-01-21 10:20:00,297.39,297.64,297.22,297.63,400.0,291.4276,291.6726,291.261,291.6628,400.0
2025-01-21 10:25:00,297.86,298.02,296.54,296.73,12597.0,291.8882,292.045,290.5946,290.7808,12597.0
2025-01-21 10:30:00,296.89,297.52,296.55,297.15,2832.0,290.9376,291.555,290.6044,291.1924,2832.0
2025-01-21 10:35:00,297.0,297.46,296.9,297.46,3391.0,291.0454,291.4962,290.9474,291.4962,3391.0
2025-01-21 10:40:00,297.24,297.49,297.19,297.29,2089.0,291.2806,291.5256,291.2316,291.3296,2089.0
2025-01-21 10:45:00,297.29,297.83,297.29,297.74,1400.0,291.3296,291.8588,291.3296,291.7706,1400.0
2025-01-21 10:50:00,297.84,297.89,297.63,297.65,1760.0,291.8686,291.9176,291.6628,291.6824,1760.0
2025-01-21 10:55:00,297.65,297.89,297.65,297.7,1000.0,291.6824,291.9176,291.6824,291.7314,1000.0
2025-01-21 11:00:00,297.67,297.67,297.41,297.56,950.0,291.702,291.702,291.4472,291.5942,950.0
2025-01-21 11:05:00,297.59,298.0,297.58,297.97,700.0,291.6236,292.0254,291.6138,291.996,700.0
2025-01-21 11:10:00,297.66,297.66,297.6,297.6,200.0,291.6922,291.6922,291.6334,291.6334,200.0
2025-01-21 11:15:00,297.78,298.43,297.78,298.43,500.0,291.8098,292.4468,291.8098,292.4468,500.0
2025-01-21 11:20:00,298.25,298.45,298.24,298.44,800.0,292.2704,292.4664,292.2606,292.4566,800.0
2025-01-21 11:25:00,298.51,298.52,298.07,298.29,1219.0,292.5252,292.5349,292.094,292.3096,1219.0
2025-01-21 11:30:00,298.24,298.75,298.24,298.24,1906.0,292.2606,292.7603,292.2606,292.2606,1906.0
2025-01-21 11:35:00,298.24,298.64,298.23,298.58,1200.0,292.2606,292.6525,292.2508,292.5937,1200.0
2025-01-21 11:40:00,298.39,298.46,297.95,297.95,1118.0,292.4076,292.4762,291.9764,291.9764,1118.0
2025-01-21 11:45:00,297.87,298.59,297.87,298.17,6329.0,291.898,292.6035,291.898,292.192,6329.0
2025-01-21 11:50:00,298.33,298.34,298.19,298.34,700.0,292.3488,292.3586,292.2116,292.3586,700.0
2025-01-21 11:55:00,298.65,298.78,298.13,298.6,4145.0,292.6623,292.7897,292.1528,292.6133,4145.0
2025-01-21 12:00:00,298.38,298.56,298.27,298.32,2802.0,292.3978,292.5741,292.29,292.339,2802.0
2025-01-21 12:05:00,298.32,298.6,298.27,298.6,2968.0,292.339,292.6133,292.29,292.6133,2968.0
2025-01-21 12:10:00,298.81,298.96,298.41,298.68,2742.0,292.8191,292.9661,292.4272,292.6917,2742.0
2025-01-21 12:15:00,298.83,298.83,298.74,298.75,222.0,292.8387,292.8387,292.7505,292.7603,222.0
2025-01-21 12:20:00,298.94,299.11,298.5,299.11,5358.0,292.9465,293.1131,292.5154,293.1131,5358.0
2025-01-21 12:25:00,299.19,299.2,298.85,299.03,306.0,293.1915,293.2013,292.8583,293.0347,306.0
2025-01-21 12:30:00,298.98,299.03,298.52,298.76,1000.0,292.9857,293.0347,292.5349,292.7701,1000.0
2025-01-21 12:35:00,298.82,299.32,298.79,299.12,2431.0,292.8289,293.3189,292.7995,293.1229,2431.0
2025-01-21 12:40:00,299.23,299.32,299.06,299.26,604.0,293.2307,293.3189,293.0641,293.2601,604.0
2025-01-21 12:45:00,299.24,299.72,298.84,299.71,959.0,293.2405,293.7109,292.8485,293.7011,959.0
2025-01-21 12:50:00,299.3,299.67,299.24,299.49,8801.0,293.2993,293.6619,293.2405,293.4855,8801.0
2025-01-21 12:55:00,299.26,299.51,299.26,299.5,5300.0,293.2601,293.5051,293.2601,293.4953,5300.0
2025-01-21 13:00:00,299.36,299.54,298.99,299.0,3587.0,293.3581,293.5345,292.9955,293.0053,3587.0
2025-01-21 13:05:00,299.3,299.6,299.3,299.48,3151.0,293.2993,293.5933,293.2993,293.4757,3151.0
2025-01-21 13:10:00,299.55,299.56,299.31,299.32,2257.0,293.5443,293.5541,293.3091,293.3189,2257.0
2025-01-21 13:15:00,299.32,299.32,298.81,298.92,2383.0,293.3189,293.3189,292.8191,292.9269,2383.0
2025-01-21 13:20:00,298.82,299.32,298.78,299.19,1784.0,292.8289,293.3189,292.7897,293.1915,1784.0
2025-01-21 13:25:00,299.22,299.31,299.2,299.2,604.0,293.2209,293.3091,293.2013,293.2013,604.0
2025-01-21 13:30:00,299.31,299.42,299.1,299.39,3829.0,293.3091,293.4169,293.1033,293.3875,3829.0
2025-01-21 13:35:00,299.21,299.22,298.65,298.66,1404.0,293.2111,293.2209,292.6623,292.6721,1404.0
2025-01-21 13:40:00,298.9,299.04,298.7,298.94,2356.0,292.9073,293.0445,292.7113,292.9465,2356.0
2025-01-21 13:45:00,298.97,298.97,298.85,298.97,1060.0,292.9759,292.9759,292.8583,292.9759,1060.0
2025-01-21 13:50:00,299.09,299.09,299.08,299.09,100.0,293.0935,293.0935,293.0837,293.0935,100.0
2025-01-21 13:55:00,299.07,299.19,299.03,299.19,600.0,293.0739,293.1915,293.0347,293.1915,600.0
2025-01-21 14:00:00,299.26,299.31,299.2,299.21,1119.0,293.2601,293.3091,293.2013,293.2111,1119.0
2025-01-21 14:05:00,299.21,299.63,299.2,299.63,1080.0,293.2111,293.6227,293.2013,293.6227,1080.0
2025-01-21 14:10:00,299.63,299.78,299.63,299.7,800.0,293.6227,293.7697,293.6227,293.6913,800.0
2025-01-21 14:15:00,299.87,300.02,299.72,299.79,6433.0,293.8579,294.0049,293.7109,293.7795,6433.0
2025-01-21 14:20:00,299.8,299.8,299.12,299.29,1507.0,293.7893,293.7893,293.1229,293.2895,1507.0
2025-01-21 14:25:00,299.29,299.41,299.19,299.37,5456.0,293.2895,293.4071,293.1915,293.3679,5456.0
2025-01-21 14:30:00,299.37,299.6,299.36,299.58,2768.0,293.3679,293.5933,293.3581,293.5737,2768.0
2025-01-21 14:35:00,299.53,299.63,298.68,298.68,4183.0,293.5247,293.6227,292.6917,292.6917,4183.0
2025-01-21 14:40:00,298.93,298.97,298.81,298.81,400.0,292.9367,292.9759,292.8191,292.8191,400.0
2025-01-21 14:45:00,298.68,299.27,298.68,299.11,1608.0,292.6917,293.2699,292.6917,293.1131,1608.0
2025-01-21 14:50:00,298.99,299.23,298.97,299.11,1185.0,292.9955,293.2307,292.9759,293.1131,1185.0
2025-01-21 14:55:00,299.13,299.24,298.75,298.75,18240.0,293.1327,293.2405,292.7603,292.7603,18240.0
2025-01-21 15:00:00,298.72,298.76,298.38,298.56,2225.0,292.7309,292.7701,292.3978,292.5741,2225.0
2025-01-21 15:05:00,298.57,298.58,298.32,298.44,4727.0,292.5839,292.5937,292.339,292.4566,4727.0
2025-01-21 15:10:00,298.53,298.6,298.31,298.31,3127.0,292.5447,292.6133,292.3292,292.3292,3127.0
2025-01-21 15:15:00,298.44,298.58,298.33,298.58,3470.0,292.4566,292.5937,292.3488,292.5937,3470.0
2025-01-21 15:20:00,298.48,298.6,298.07,298.26,1748.0,292.4958,292.6133,292.094,292.2802,1748.0
2025-01-21 15:25:00,298.16,298.27,298.16,298.19,1264.0,292.1822,292.29,292.1822,292.2116,1264.0
2025-01-21 15:30:00,297.96,297.97,297.73,297.73,1601.0,291.9862,291.996,291.7608,291.7608,1601.0
2025-01-21 15:35:00,297.78,297.78,297.29,297.32,1141.0,291.8098,291.8098,291.3296,291.359,1141.0
2025-01-21 15:40:00,297.31,297.57,297.3,297.57,1866.0,291.3492,291.604,291.3394,291.604,1866.0
2025-01-21 15:45:00,297.44,297.58,297.16,297.29,5203.0,291.4766,291.6138,291.2022,291.3296,5203.0
2025-01-21 15:50:00,297.43,297.47,297.18,297.25,4735.0,291.4668,291.506,291.2218,291.2904,4735.0
2025-01-21 15:55:00,297.25,297.52,296.96,297.05,71548.0,291.2904,291.555,291.0062,291.0944,71548.0
2025-01-22 09:30:00,295.13,295.57,293.31,293.99,9580.0,289.2129,289.6441,287.4294,288.0958,9580.0
2025-01-22 09:35:00,293.75,294.41,293.75,294.25,881.0,287.8606,288.5074,287.8606,288.3506,881.0
2025-01-22 09:40:00,293.71,294.1,293.52,293.52,1964.0,287.8214,288.2036,287.6352,287.6352,1964.0
2025-01-22 09:45:00,293.87,294.22,293.52,294.06,1672.0,287.9782,288.3212,287.6352,288.1644,1672.0
2025-01-22 09:50:00,293.79,293.88,293.26,293.29,7097.0,287.8998,287.988,287.3804,287.4098,7097.0
2025-01-22 09:55:00,293.29,294.38,293.28,294.38,1863.0,287.4098,288.478,287.4,288.478,1863.0
2025-01-22 10:00:00,293.97,294.61,293.77,294.55,7048.0,288.0762,288.7033,287.8802,288.6445,7048.0
2025-01-22 10:05:00,294.79,295.48,294.46,295.48,2003.0,288.8797,289.5559,288.5563,289.5559,2003.0
2025-01-22 10:10:00,295.25,295.76,294.99,295.39,7187.0,289.3305,289.8303,289.0757,289.4677,7187.0
2025-01-22 10:15:00,295.67,296.27,295.46,295.48,4542.0,289.7421,290.3301,289.5363,289.5559,4542.0
2025-01-22 10:20:00,295.66,295.78,295.66,295.76,400.0,289.7323,289.8499,289.7323,289.8303,400.0
2025-01-22 10:25:00,295.64,295.94,295.17,295.48,2187.0,289.7127,290.0067,289.2521,289.5559,2187.0
2025-01-22 10:30:00,295.21,295.21,294.67,294.91,3037.0,289.2913,289.2913,288.7621,288.9973,3037.0
2025-01-22 10:35:00,294.55,294.8,294.49,294.5,1458.0,288.6445,288.8895,288.5857,288.5955,1458.0
2025-01-22 10:40:00,294.69,294.71,294.03,294.03,2183.0,288.7817,288.8013,288.135,288.135,2183.0
2025-01-22 10:45:00,294.0,294.12,293.77,293.95,1200.0,288.1056,288.2232,287.8802,288.0566,1200.0
2025-01-22 10:50:00,293.78,294.1,293.77,294.1,966.0,287.89,288.2036,287.8802,288.2036,966.0
2025-01-22 10:55:00,293.9,294.05,293.65,293.84,4488.0,288.0076,288.1546,287.7626,287.9488,4488.0
2025-01-22 11:00:00,293.92,294.13,293.52,293.69,1106.0,288.0272,288.233,287.6352,287.8018,1106.0
2025-01-22 11:05:00,293.52,293.79,293.52,293.79,500.0,287.6352,287.8998,287.6352,287.8998,500.0
2025-01-22 11:10:00,293.66,294.07,293.38,293.4,3891.0,287.7724,288.1742,287.498,287.5176,3891.0
2025-01-22 11:15:00,293.6,293.84,293.44,293.51,2500.0,287.7136,287.9488,287.5568,287.6254,2500.0
2025-01-22 11:20:00,293.46,293.67,293.27,293.31,1782.0,287.5764,287.7822,287.3902,287.4294,1782.0
2025-01-22 11:25:00,293.58,293.77,293.58,293.77,700.0,287.694,287.8802,287.694,287.8802,700.0
2025-01-22 11:30:00,293.75,294.09,293.64,293.84,5643.0,287.8606,288.1938,287.7528,287.9488,5643.0
2025-01-22 11:35:00,293.68,293.68,293.48,293.51,600.0,287.792,287.792,287.596,287.6254,600.0
2025-01-22 11:40:00,293.66,293.66,293.23,293.29,1370.0,287.7724,287.7724,287.351,287.4098,1370.0
2025-01-22 11:45:00,293.31,293.68,293.12,293.68,1450.0,287.4294,287.792,287.2432,287.792,1450.0
2025-01-22 11:50:00,293.43,293.82,293.42,293.64,513.0,287.547,287.9292,287.5372,287.7528,513.0
2025-01-22 11:55:00,293.96,293.96,292.97,292.97,4735.0,288.0664,288.0664,287.0962,287.0962,4735.0
2025-01-22 12:00:00,292.98,293.39,292.98,293.39,1018.0,287.106,287.5078,287.106,287.5078,1018.0
2025-01-22 12:05:00,293.14,293.14,292.85,293.06,1221.0,287.2628,287.2628,286.9786,287.1844,1221.0
2025-01-22 12:10:00,293.09,293.24,292.84,293.24,6834.0,287.2138,287.3608,286.9688,287.3608,6834.0
2025-01-22 12:15:00,293.23,293.36,293.19,293.34,905.0,287.351,287.4784,287.3118,287.4588,905.0
2025-01-22 12:20:00,293.19,293.37,292.79,292.99,1944.0,287.3118,287.4882,286.9198,287.1158,1944.0
2025-01-22 12:25:00,292.72,292.82,292.66,292.66,1004.0,286.8512,286.9492,286.7924,286.7924,1004.0
2025-01-22 12:30:00,292.79,292.99,292.58,292.99,930.0,286.9198,287.1158,286.714,287.1158,930.0
2025-01-22 12:35:00,292.93,293.17,292.74,293.1,3207.0,287.057,287.2922,286.8708,287.2236,3207.0
2025-01-22 12:40:00,293.05,293.05,292.76,292.84,1196.0,287.1746,287.1746,286.8904,286.9688,1196.0
2025-01-22 12:45:00,292.86,292.86,292.48,292.48,915.0,286.9884,286.9884,286.616,286.616,915.0
2025-01-22 12:50:00,292.4,292.42,292.25,292.27,701.0,286.5377,286.5572,286.3907,286.4103,701.0
2025-01-22 12:55:00,292.49,292.54,292.17,292.24,1695.0,286.6258,286.6748,286.3123,286.3809,1695.0
2025-01-22 13:00:00,292.25,292.25,292.0,292.14,3179.0,286.3907,286.3907,286.1457,286.2829,3179.0
2025-01-22 13:05:00,291.93,291.96,291.78,291.96,896.0,286.0771,286.1065,285.9301,286.1065,896.0
2025-01-22 13:10:00,291.89,292.06,291.81,292.04,3257.0,286.0379,286.2045,285.9595,286.1849,3257.0
2025-01-22 13:15:00,291.89,292.11,291.82,292.11,800.0,286.0379,286.2535,285.9693,286.2535,800.0
2025-01-22 13:20:00,292.16,292.27,292.15,292.26,3204.0,286.3025,286.4103,286.2927,286.4005,3204.0
2025-01-22 13:25:00,292.15,292.24,292.12,292.23,727.0,286.2927,286.3809,286.2633,286.3711,727.0
2025-01-22 13:30:00,292.21,292.3,291.98,291.98,16212.0,286.3515,286.4397,286.1261,286.1261,16212.0
2025-01-22 13:35:00,291.99,292.02,291.78,291.84,5945.0,286.1359,286.1653,285.9301,285.9889,5945.0
2025-01-22 13:40:00,291.86,291.88,291.75,291.83,1831.0,286.0085,286.0281,285.9007,285.9791,1831.0
2025-01-22 13:45:00,291.88,292.13,291.87,291.87,704.0,286.0281,286.2731,286.0183,286.0183,704.0
2025-01-22 13:50:00,291.94,292.12,291.94,292.06,1500.0,286.0869,286.2633,286.0869,286.2045,1500.0
2025-01-22 13:55:00,291.92,291.92,291.82,291.91,1172.0,286.0673,286.0673,285.9693,286.0575,1172.0
2025-01-22 14:00:00,291.8,291.97,291.52,291.97,826.0,285.9497,286.1163,285.6753,286.1163,826.0
2025-01-22 14:05:00,291.72,291.74,291.49,291.49,2949.0,285.8713,285.8909,285.6459,285.6459,2949.0
2025-01-22 14:10:00,291.41,291.41,291.04,291.06,2401.0,285.5675,285.5675,285.2049,285.2245,2401.0
2025-01-22 14:15:00,291.21,291.31,291.17,291.31,600.0,285.3715,285.4695,285.3323,285.4695,600.0
2025-01-22 14:20:00,291.6,291.6,291.21,291.32,6644.0,285.7537,285.7537,285.3715,285.4793,6644.0
2025-01-22 14:25:00,291.31,291.32,290.89,291.01,2869.0,285.4695,285.4793,285.0579,285.1755,2869.0
2025-01-22 14:30:00,291.2,291.36,291.2,291.35,962.0,285.3617,285.5185,285.3617,285.5087,962.0
2025-01-22 14:35:00,291.52,291.52,291.27,291.37,1678.0,285.6753,285.6753,285.4303,285.5283,1678.0
2025-01-22 14:40:00,291.28,291.3,291.16,291.3,2785.0,285.4401,285.4597,285.3225,285.4597,2785.0
2025-01-22 14:45:00,291.34,291.34,291.22,291.22,503.0,285.4989,285.4989,285.3813,285.3813,503.0
2025-01-22 14:50:00,291.39,291.39,291.2,291.2,1818.0,285.5479,285.5479,285.3617,285.3617,1818.0
2025-01-22 14:55:00,291.2,291.2,291.0,291.0,2294.0,285.3617,285.3617,285.1657,285.1657,2294.0
2025-01-22 15:00:00,291.18,291.44,291.08,291.37,2139.0,285.3421,285.5969,285.2441,285.5283,2139.0
2025-01-22 15:05:00,291.54,291.54,291.27,291.27,2147.0,285.6949,285.6949,285.4303,285.4303,2147.0
2025-01-22 15:10:00,291.37,291.45,291.2,291.26,2796.0,285.5283,285.6067,285.3617,285.4205,2796.0
2025-01-22 15:15:00,291.27,291.33,291.06,291.06,1831.0,285.4303,285.4891,285.2245,285.2245,1831.0
2025-01-22 15:20:00,291.05,291.12,290.85,291.07,4100.0,285.2147,285.2833,285.0187,285.2343,4100.0
2025-01-22 15:25:00,291.2,291.27,291.11,291.26,589.0,285.3617,285.4303,285.2735,285.4205,589.0
2025-01-22 15:30:00,291.42,291.55,291.32,291.55,5802.0,285.5773,285.7047,285.4793,285.7047,5802.0
2025-01-22 15:35:00,291.43,291.47,291.32,291.43,3362.0,285.5871,285.6263,285.4793,285.5871,3362.0
2025-01-22 15:40:00,291.43,291.51,291.1,291.13,1845.0,285.5871,285.6655,285.2637,285.2931,1845.0
2025-01-22 15:45:00,291.12,291.13,290.83,290.92,7143.0,285.2833,285.2931,284.9991,285.0873,7143.0
2025-01-22 15:50:00,290.98,291.62,290.37,290.5,17441.0,285.1461,285.7733,284.5483,284.6757,17441.0
2025-01-22 15:55:00,290.5,291.06,290.41,290.7,29878.0,284.6757,285.2245,284.5875,284.8717,29878.0
2025-01-23 09:30:00,291.77,292.48,290.5,291.15,8573.0,285.9203,286.616,284.6757,285.3127,8573.0
2025-01-23 09:35:00,291.15,291.15,289.94,289.94,3723.0,285.3127,285.3127,284.127,284.127,3723.0
2025-01-23 09:40:00,289.61,289.62,289.61,289.62,200.0,283.8036,283.8134,283.8036,283.8134,200.0
2025-01-23 09:45:00,289.64,290.1,289.64,289.8,6185.0,283.833,284.2838,283.833,283.9898,6185.0
2025-01-23 09:50:00,289.81,289.81,288.92,289.23,2967.0,283.9996,283.9996,283.1274,283.4312,2967.0
2025-01-23 09:55:00,289.58,289.58,288.89,288.97,3427.0,283.7742,283.7742,283.098,283.1764,3427.0
2025-01-23 10:00:00,288.88,289.16,288.88,289.12,3616.0,283.0882,283.3626,283.0882,283.3234,3616.0
2025-01-23 10:05:00,288.82,288.99,288.35,288.35,2316.0,283.0294,283.196,282.5688,282.5688,2316.0
2025-01-23 10:10:00,288.38,289.09,288.18,289.09,3983.0,282.5982,283.294,282.4023,283.294,3983.0
2025-01-23 10:15:00,288.76,288.77,288.7,288.73,529.0,282.9706,282.9804,282.9118,282.9412,529.0
2025-01-23 10:20:00,288.71,288.72,288.08,288.11,848.0,282.9216,282.9314,282.3043,282.3337,848.0
2025-01-23 10:25:00,288.11,288.11,288.11,288.11,0.0,282.3337,282.3337,282.3337,282.3337,0.0
2025-01-23 10:30:00,288.5,288.5,288.5,288.5,100.0,282.7158,282.7158,282.7158,282.7158,100.0
2025-01-23 10:35:00,288.4,288.4,288.38,288.4,367.0,282.6178,282.6178,282.5982,282.6178,367.0
2025-01-23 10:40:00,288.38,288.7,288.2,288.56,19988.0,282.5982,282.9118,282.4219,282.7746,19988.0
2025-01-23 10:45:00,288.66,289.2,288.59,288.93,3562.0,282.8726,283.4018,282.804,283.1372,3562.0
2025-01-23 10:50:00,288.94,289.35,288.93,289.2,2589.0,283.147,283.5488,283.1372,283.4018,2589.0
2025-01-23 10:55:00,289.42,289.43,289.16,289.31,3417.0,283.6174,283.6272,283.3626,283.5096,3417.0
2025-01-23 11:00:00,289.41,289.73,289.24,289.38,4229.0,283.6076,283.9212,283.441,283.5782,4229.0
2025-01-23 11:05:00,289.72,289.98,289.38,289.75,3872.0,283.9114,284.1662,283.5782,283.9408,3872.0
2025-01-23 11:10:00,290.32,290.33,289.89,290.2,1853.0,284.4994,284.5092,284.078,284.3818,1853.0
2025-01-23 11:15:00,290.53,290.53,290.21,290.31,1726.0,284.7051,284.7051,284.3916,284.4896,1726.0
2025-01-23 11:20:00,290.54,290.64,290.54,290.63,300.0,284.7149,284.8129,284.7149,284.8031,300.0
2025-01-23 11:25:00,290.91,290.91,290.36,290.36,2168.0,285.0775,285.0775,284.5386,284.5386,2168.0
2025-01-23 11:30:00,290.39,290.5,290.14,290.36,2679.0,284.5679,284.6757,284.323,284.5386,2679.0
2025-01-23 11:35:00,290.39,290.63,290.3,290.43,2212.0,284.5679,284.8031,284.4798,284.6071,2212.0
2025-01-23 11:40:00,290.33,290.75,290.33,290.65,2119.0,284.5092,284.9207,284.5092,284.8227,2119.0
2025-01-23 11:45:00,290.66,290.67,290.26,290.26,2289.0,284.8325,284.8423,284.4406,284.4406,2289.0
2025-01-23 11:50:00,290.21,290.32,289.99,289.99,1213.0,284.3916,284.4994,284.176,284.176,1213.0
2025-01-23 11:55:00,290.0,290.09,289.86,289.86,4245.0,284.1858,284.274,284.0486,284.0486,4245.0
2025-01-23 12:00:00,290.02,290.31,289.86,290.15,1449.0,284.2054,284.4896,284.0486,284.3328,1449.0
2025-01-23 12:05:00,290.19,290.35,290.03,290.03,3157.0,284.372,284.5288,284.2152,284.2152,3157.0
2025-01-23 12:10:00,290.0,290.24,289.95,290.1,3705.0,284.1858,284.421,284.1368,284.2838,3705.0
2025-01-23 12:15:00,290.17,290.26,290.11,290.19,3210.0,284.3524,284.4406,284.2936,284.372,3210.0
2025-01-23 12:20:00,290.19,290.29,290.12,290.23,2948.0,284.372,284.47,284.3034,284.4112,2948.0
2025-01-23 12:25:00,290.34,290.34,289.82,289.91,2730.0,284.519,284.519,284.0094,284.0976,2730.0
2025-01-23 12:30:00,289.91,290.0,289.63,289.97,4331.0,284.0976,284.1858,283.8232,284.1564,4331.0
2025-01-23 12:35:00,289.77,290.17,289.77,289.82,949.0,283.9604,284.3524,283.9604,284.0094,949.0
2025-01-23 12:40:00,290.17,290.38,289.87,290.36,4777.0,284.3524,284.5581,284.0584,284.5386,4777.0
2025-01-23 12:45:00,290.46,290.56,290.35,290.48,1299.0,284.6365,284.7345,284.5288,284.6561,1299.0
2025-01-23 12:50:00,290.38,290.61,290.17,290.17,3465.0,284.5581,284.7835,284.3524,284.3524,3465.0
2025-01-23 12:55:00,290.07,290.07,290.07,290.07,100.0,284.2544,284.2544,284.2544,284.2544,100.0
2025-01-23 13:00:00,290.3,290.3,290.04,290.06,1703.0,284.4798,284.4798,284.225,284.2446,1703.0
2025-01-23 13:05:00,290.09,290.18,289.91,290.05,8800.0,284.274,284.3622,284.0976,284.2348,8800.0
2025-01-23 13:10:00,290.1,290.37,289.96,290.37,6044.0,284.2838,284.5483,284.1466,284.5483,6044.0
2025-01-23 13:15:00,290.26,290.5,290.19,290.5,4791.0,284.4406,284.6757,284.372,284.6757,4791.0
2025-01-23 13:20:00,290.37,290.37,290.05,290.11,2426.0,284.5483,284.5483,284.2348,284.2936,2426.0
2025-01-23 13:25:00,290.04,290.16,290.03,290.05,2042.0,284.225,284.3426,284.2152,284.2348,2042.0
2025-01-23 13:30:00,290.02,290.13,289.69,289.87,5941.0,284.2054,284.3132,283.882,284.0584,5941.0
2025-01-23 13:35:00,289.91,289.94,289.84,289.85,603.0,284.0976,284.127,284.029,284.0388,603.0
2025-01-23 13:40:00,289.88,289.88,289.75,289.86,500.0,284.0682,284.0682,283.9408,284.0486,500.0
2025-01-23 13:45:00,289.86,289.92,289.59,289.7,3853.0,284.0486,284.1074,283.784,283.8918,3853.0
2025-01-23 13:50:00,289.96,289.96,289.77,289.78,630.0,284.1466,284.1466,283.9604,283.9702,630.0
2025-01-23 13:55:00,289.96,290.12,289.78,289.91,3567.0,284.1466,284.3034,283.9702,284.0976,3567.0
2025-01-23 14:00:00,290.03,290.05,289.85,289.9,2396.0,284.2152,284.2348,284.0388,284.0878,2396.0
2025-01-23 14:05:00,290.05,290.22,289.89,290.21,4533.0,284.2348,284.4014,284.078,284.3916,4533.0
2025-01-23 14:10:00,290.21,290.38,290.11,290.29,2109.0,284.3916,284.5581,284.2936,284.47,2109.0
2025-01-23 14:15:00,290.29,290.5,290.13,290.47,5834.0,284.47,284.6757,284.3132,284.6463,5834.0
2025-01-23 14:20:00,290.39,290.63,290.33,290.54,4085.0,284.5679,284.8031,284.5092,284.7149,4085.0
2025-01-23 14:25:00,290.49,290.49,290.22,290.22,2477.0,284.6659,284.6659,284.4014,284.4014,2477.0
2025-01-23 14:30:00,290.35,290.52,290.23,290.43,2063.0,284.5288,284.6953,284.4112,284.6071,2063.0
2025-01-23 14:35:00,290.3,290.43,290.3,290.34,400.0,284.4798,284.6071,284.4798,284.519,400.0
2025-01-23 14:40:00,290.35,290.98,290.27,290.98,19348.0,284.5288,285.1461,284.4504,285.1461,19348.0
2025-01-23 14:45:00,291.05,291.15,290.81,291.14,957.0,285.2147,285.3127,284.9795,285.3029,957.0
2025-01-23 14:50:00,290.88,291.09,290.82,290.93,4011.0,285.0481,285.2539,284.9893,285.0971,4011.0
2025-01-23 14:55:00,290.8,290.95,290.72,290.77,2507.0,284.9697,285.1167,284.8913,284.9403,2507.0
2025-01-23 15:00:00,290.71,290.74,290.64,290.67,3803.0,284.8815,284.9109,284.8129,284.8423,3803.0
2025-01-23 15:05:00,290.67,290.81,290.6,290.72,5601.0,284.8423,284.9795,284.7737,284.8913,5601.0
2025-01-23 15:10:00,290.75,291.04,290.73,290.85,10238.0,284.9207,285.2049,284.9011,285.0187,10238.0
2025-01-23 15:15:00,290.91,290.96,290.72,290.81,7279.0,285.0775,285.1265,284.8913,284.9795,7279.0
2025-01-23 15:20:00,290.82,290.85,290.57,290.6,8818.0,284.9893,285.0187,284.7443,284.7737,8818.0
2025-01-23 15:25:00,290.61,290.9,290.49,290.49,16839.0,284.7835,285.0677,284.6659,284.6659,16839.0
2025-01-23 15:30:00,290.55,290.63,290.48,290.54,6098.0,284.7247,284.8031,284.6561,284.7149,6098.0
2025-01-23 15:35:00,290.54,290.67,290.4,290.42,9233.0,284.7149,284.8423,284.5777,284.5973,9233.0
2025-01-23 15:40:00,290.33,290.53,290.33,290.44,7631.0,284.5092,284.7051,284.5092,284.6169,7631.0
2025-01-23 15:45:00,290.44,290.75,290.41,290.42,11085.0,284.6169,284.9207,284.5875,284.5973,11085.0
2025-01-23 15:50:00,290.58,291.35,290.41,291.22,20786.0,284.7541,285.5087,284.5875,285.3813,20786.0
2025-01-23 15:55:00,291.24,291.73,291.0,291.66,101396.0,285.4009,285.8811,285.1657,285.8125,101396.0
2025-01-24 09:30:00,291.09,292.05,291.0,291.75,8162.0,285.2539,286.1947,285.1657,285.9007,8162.0
2025-01-24 09:35:00,292.17,293.25,291.78,292.71,2092.0,286.3123,287.3706,285.9301,286.8414,2092.0
2025-01-24 09:40:00,292.71,292.81,292.36,292.71,1280.0,286.8414,286.9394,286.4985,286.8414,1280.0
2025-01-24 09:45:00,292.75,293.0,291.93,291.93,2985.0,286.8806,287.1256,286.0771,286.0771,2985.0
2025-01-24 09:50:00,291.93,292.32,291.31,291.31,2200.0,286.0771,286.4593,285.4695,285.4695,2200.0
2025-01-24 09:55:00,291.32,292.13,291.32,291.74,4318.0,285.4793,286.2731,285.4793,285.8909,4318.0
2025-01-24 10:00:00,291.76,292.19,291.56,292.06,2142.0,285.9105,286.3319,285.7145,286.2045,2142.0
2025-01-24 10:05:00,292.18,292.45,291.81,292.35,6588.0,286.3221,286.5866,285.9595,286.4887,6588.0
2025-01-24 10:10:00,292.56,292.68,291.96,292.03,4350.0,286.6944,286.812,286.1065,286.1751,4350.0
2025-01-24 10:15:00,292.2,292.45,292.16,292.21,1417.0,286.3417,286.5866,286.3025,286.3515,1417.0
2025-01-24 10:20:00,292.11,292.19,292.06,292.19,400.0,286.2535,286.3319,286.2045,286.3319,400.0
2025-01-24 10:25:00,292.19,292.29,292.18,292.19,920.0,286.3319,286.4299,286.3221,286.3319,920.0
2025-01-24 10:30:00,292.18,292.18,292.02,292.02,300.0,286.3221,286.3221,286.1653,286.1653,300.0
2025-01-24 10:35:00,292.26,292.44,292.02,292.06,4766.0,286.4005,286.5768,286.1653,286.2045,4766.0
2025-01-24 10:40:00,292.06,293.11,292.02,292.96,12041.0,286.2045,287.2334,286.1653,287.0864,12041.0
2025-01-24 10:45:00,292.9,293.13,292.89,292.92,1902.0,287.0276,287.253,287.0178,287.0472,1902.0
2025-01-24 10:50:00,293.31,294.18,293.3,293.98,9403.0,287.4294,288.282,287.4196,288.086,9403.0
2025-01-24 10:55:00,293.98,293.99,293.71,293.71,720.0,288.086,288.0958,287.8214,287.8214,720.0
2025-01-24 11:00:00,293.97,294.28,293.82,293.82,1886.0,288.0762,288.38,287.9292,287.9292,1886.0
2025-01-24 11:05:00,293.81,293.91,293.63,293.63,1278.0,287.9194,288.0174,287.743,287.743,1278.0
2025-01-24 11:10:00,293.87,293.87,293.57,293.81,529.0,287.9782,287.9782,287.6842,287.9194,529.0
2025-01-24 11:15:00,293.66,293.85,293.66,293.66,600.0,287.7724,287.9586,287.7724,287.7724,600.0
2025-01-24 11:20:00,293.84,293.84,293.53,293.7,1210.0,287.9488,287.9488,287.645,287.8116,1210.0
2025-01-24 11:25:00,293.71,293.71,293.53,293.7,948.0,287.8214,287.8214,287.645,287.8116,948.0
2025-01-24 11:30:00,293.69,293.95,293.68,293.69,712.0,287.8018,288.0566,287.792,287.8018,712.0
2025-01-24 11:35:00,293.43,293.62,293.37,293.53,829.0,287.547,287.7332,287.4882,287.645,829.0
2025-01-24 11:40:00,293.52,293.53,293.27,293.53,600.0,287.6352,287.645,287.3902,287.645,600.0
2025-01-24 11:45:00,293.33,294.35,293.28,294.09,51814.0,287.449,288.4486,287.4,288.1938,51814.0
2025-01-24 11:50:00,294.1,294.25,293.99,294.13,1074.0,288.2036,288.3506,288.0958,288.233,1074.0
2025-01-24 11:55:00,294.4,294.4,293.43,293.51,7703.0,288.4976,288.4976,287.547,287.6254,7703.0
2025-01-24 12:00:00,293.48,293.82,293.36,293.82,9799.0,287.596,287.9292,287.4784,287.9292,9799.0
2025-01-24 12:05:00,293.66,293.73,293.46,293.46,4557.0,287.7724,287.841,287.5764,287.5764,4557.0
2025-01-24 12:10:00,293.69,293.78,293.62,293.64,1310.0,287.8018,287.89,287.7332,287.7528,1310.0
2025-01-24 12:15:00,293.9,293.9,293.39,293.39,666.0,288.0076,288.0076,287.5078,287.5078,666.0
2025-01-24 12:20:00,293.53,293.66,293.53,293.58,600.0,287.645,287.7724,287.645,287.694,600.0
2025-01-24 12:25:00,293.52,293.59,293.24,293.28,2567.0,287.6352,287.7038,287.3608,287.4,2567.0
2025-01-24 12:30:00,293.26,293.36,292.91,292.91,1243.0,287.3804,287.4784,287.0374,287.0374,1243.0
2025-01-24 12:35:00,293.07,293.08,293.07,293.07,400.0,287.1942,287.204,287.1942,287.1942,400.0
2025-01-24 12:40:00,293.09,293.09,293.0,293.01,2998.0,287.2138,287.2138,287.1256,287.1354,2998.0
2025-01-24 12:45:00,293.0,293.32,292.98,293.31,800.0,287.1256,287.4392,287.106,287.4294,800.0
2025-01-24 12:50:00,292.96,293.11,292.96,293.11,300.0,287.0864,287.2334,287.0864,287.2334,300.0
2025-01-24 12:55:00,292.93,293.08,292.82,292.82,600.0,287.057,287.204,286.9492,286.9492,600.0
2025-01-24 13:00:00,292.9,292.9,292.84,292.87,553.0,287.0276,287.0276,286.9688,286.9982,553.0
2025-01-24 13:05:00,293.05,293.05,292.91,292.91,900.0,287.1746,287.1746,287.0374,287.0374,900.0
2025-01-24 13:10:00,293.01,293.26,292.92,293.09,810.0,287.1354,287.3804,287.0472,287.2138,810.0
2025-01-24 13:15:00,293.07,293.07,293.07,293.07,200.0,287.1942,287.1942,287.1942,287.1942,200.0
2025-01-24 13:20:00,293.07,293.07,292.88,292.95,4818.0,287.1942,287.1942,287.008,287.0766,4818.0
2025-01-24 13:25:00,292.98,293.11,292.85,292.85,3694.0,287.106,287.2334,286.9786,286.9786,3694.0
2025-01-24 13:30:00,293.1,293.27,292.9,293.27,9189.0,287.2236,287.3902,287.0276,287.3902,9189.0
2025-01-24 13:35:00,293.08,293.15,293.0,293.15,973.0,287.204,287.2726,287.1256,287.2726,973.0
2025-01-24 13:40:00,293.13,293.13,292.87,292.94,1902.0,287.253,287.253,286.9982,287.0668,1902.0
2025-01-24 13:45:00,292.94,293.08,292.83,292.86,4790.0,287.0668,287.204,286.959,286.9884,4790.0
2025-01-24 13:50:00,292.86,292.86,292.86,292.86,0.0,286.9884,286.9884,286.9884,286.9884,0.0
2025-01-24 13:55:00,293.0,293.06,292.89,292.89,630.0,287.1256,287.1844,287.0178,287.0178,630.0
2025-01-24 14:00:00,293.06,293.06,292.77,292.77,415.0,287.1844,287.1844,286.9002,286.9002,415.0
2025-01-24 14:05:00,292.93,292.93,292.92,292.93,400.0,287.057,287.057,287.0472,287.057,400.0
2025-01-24 14:10:00,292.75,292.92,292.73,292.92,1100.0,286.8806,287.0472,286.861,287.0472,1100.0
2025-01-24 14:15:00,292.85,293.54,292.66,293.04,22116.0,286.9786,287.6548,286.7924,287.1648,22116.0
2025-01-24 14:20:00,292.98,293.07,292.85,293.0,3984.0,287.106,287.1942,286.9786,287.1256,3984.0
2025-01-24 14:25:00,292.99,293.19,292.85,292.96,3207.0,287.1158,287.3118,286.9786,287.0864,3207.0
2025-01-24 14:30:00,293.16,293.16,293.1,293.1,400.0,287.2824,287.2824,287.2236,287.2236,400.0
2025-01-24 14:35:00,292.93,293.11,292.83,292.83,1165.0,287.057,287.2334,286.959,286.959,1165.0
2025-01-24 14:40:00,293.14,293.21,293.0,293.14,883.0,287.2628,287.3314,287.1256,287.2628,883.0
2025-01-24 14:45:00,292.91,293.04,292.81,293.04,1542.0,287.0374,287.1648,286.9394,287.1648,1542.0
2025-01-24 14:50:00,293.0,293.05,292.92,293.05,900.0,287.1256,287.1746,287.0472,287.1746,900.0
2025-01-24 14:55:00,293.01,293.06,292.89,292.91,897.0,287.1354,287.1844,287.0178,287.0374,897.0
2025-01-24 15:00:00,293.09,293.1,292.92,292.99,3668.0,287.2138,287.2236,287.0472,287.1158,3668.0
2025-01-24 15:05:00,292.86,292.92,292.82,292.92,1026.0,286.9884,287.0472,286.9492,287.0472,1026.0
2025-01-24 15:10:00,293.0,293.0,292.99,293.0,500.0,287.1256,287.1256,287.1158,287.1256,500.0
2025-01-24 15:15:00,293.0,293.11,292.92,292.92,2505.0,287.1256,287.2334,287.0472,287.0472,2505.0
2025-01-24 15:20:00,292.9,292.98,292.72,292.82,1876.0,287.0276,287.106,286.8512,286.9492,1876.0
2025-01-24 15:25:00,292.67,292.86,292.62,292.7,2277.0,286.8022,286.9884,286.7532,286.8316,2277.0
2025-01-24 15:30:00,292.63,292.63,292.24,292.24,3733.0,286.763,286.763,286.3809,286.3809,3733.0
2025-01-24 15:35:00,292.15,292.35,292.06,292.17,3348.0,286.2927,286.4887,286.2045,286.3123,3348.0
2025-01-24 15:40:00,292.11,292.44,292.03,292.31,3066.0,286.2535,286.5768,286.1751,286.4495,3066.0
2025-01-24 15:45:00,292.37,292.43,291.98,292.19,4203.0,286.5083,286.567,286.1261,286.3319,4203.0
2025-01-24 15:50:00,292.19,292.54,291.87,292.06,18875.0,286.3319,286.6748,286.0183,286.2045,18875.0
2025-01-24 15:55:00,291.85,292.23,291.8,292.19,53643.0,285.9987,286.3711,285.9497,286.3319,53643.0
2025-01-27 09:30:00,294.94,297.62,293.56,297.25,13041.0,289.0267,291.653,287.6744,291.2904,13041.0
2025-01-27 09:35:00,296.87,299.97,296.86,299.66,12538.0,290.918,293.9559,290.9082,293.6521,12538.0
2025-01-27 09:40:00,299.67,301.53,299.33,300.06,11409.0,293.6619,295.4846,293.3287,294.0441,11409.0
2025-01-27 09:45:00,299.33,299.7,298.72,298.73,1641.0,293.3287,293.6913,292.7309,292.7407,1641.0
2025-01-27 09:50:00,299.31,299.31,298.61,299.07,2500.0,293.3091,293.3091,292.6231,293.0739,2500.0
2025-01-27 09:55:00,299.08,299.1,298.11,298.31,1581.0,293.0837,293.1033,292.1332,292.3292,1581.0
2025-01-27 10:00:00,298.31,298.85,297.59,298.63,12500.0,292.3292,292.8583,291.6236,292.6427,12500.0
2025-01-27 10:05:00,298.96,298.96,298.15,298.19,1742.0,292.9661,292.9661,292.1724,292.2116,1742.0
2025-01-27 10:10:00,298.16,298.23,297.62,297.72,2060.0,292.1822,292.2508,291.653,291.751,2060.0
2025-01-27 10:15:00,297.74,298.37,297.5,298.37,6295.0,291.7706,292.388,291.5354,292.388,6295.0
2025-01-27 10:20:00,298.59,298.91,298.22,298.49,5331.0,292.6035,292.9171,292.241,292.5056,5331.0
2025-01-27 10:25:00,298.36,298.36,297.58,297.58,2631.0,292.3782,292.3782,291.6138,291.6138,2631.0
2025-01-27 10:30:00,297.58,298.09,297.49,298.08,14420.0,291.6138,292.1136,291.5256,292.1038,14420.0
2025-01-27 10:35:00,298.09,298.09,297.76,297.9,924.0,292.1136,292.1136,291.7902,291.9274,924.0
2025-01-27 10:40:00,297.8,297.85,297.35,297.5,2869.0,291.8294,291.8784,291.3884,291.5354,2869.0
2025-01-27 10:45:00,297.5,297.55,297.08,297.17,4449.0,291.5354,291.5844,291.1238,291.212,4449.0
2025-01-27 10:50:00,297.03,297.03,296.79,296.91,1100.0,291.0748,291.0748,290.8396,290.9572,1100.0
2025-01-27 10:55:00,296.94,297.07,296.62,297.01,5648.0,290.9866,291.114,290.673,291.0552,5648.0
2025-01-27 11:00:00,296.83,296.84,296.6,296.7,1427.0,290.8788,290.8886,290.6534,290.7514,1427.0
2025-01-27 11:05:00,296.71,297.13,296.39,296.43,2648.0,290.7612,291.1728,290.4477,290.4869,2648.0
2025-01-27 11:10:00,296.33,296.52,295.92,296.47,2599.0,290.3889,290.575,289.9871,290.5261,2599.0
2025-01-27 11:15:00,296.47,297.0,296.44,297.0,2623.0,290.5261,291.0454,290.4967,291.0454,2623.0
2025-01-27 11:20:00,297.0,297.21,297.0,297.21,1400.0,291.0454,291.2512,291.0454,291.2512,1400.0
2025-01-27 11:25:00,297.19,297.58,297.19,297.58,3600.0,291.2316,291.6138,291.2316,291.6138,3600.0
2025-01-27 11:30:00,297.64,297.98,297.58,297.72,2243.0,291.6726,292.0058,291.6138,291.751,2243.0
2025-01-27 11:35:00,297.52,297.94,297.5,297.62,4274.0,291.555,291.9666,291.5354,291.653,4274.0
2025-01-27 11:40:00,297.51,298.01,297.48,297.48,2844.0,291.5452,292.0352,291.5158,291.5158,2844.0
2025-01-27 11:45:00,297.86,297.93,297.67,297.68,1736.0,291.8882,291.9568,291.702,291.7118,1736.0
2025-01-27 11:50:00,297.68,297.89,297.67,297.84,14291.0,291.7118,291.9176,291.702,291.8686,14291.0
2025-01-27 11:55:00,297.85,298.06,297.78,297.78,6521.0,291.8784,292.0842,291.8098,291.8098,6521.0
2025-01-27 12:00:00,297.8,297.8,297.49,297.68,2007.0,291.8294,291.8294,291.5256,291.7118,2007.0
2025-01-27 12:05:00,297.49,297.6,297.2,297.21,2928.0,291.5256,291.6334,291.2414,291.2512,2928.0
2025-01-27 12:10:00,297.42,297.42,297.21,297.35,2488.0,291.457,291.457,291.2512,291.3884,2488.0
2025-01-27 12:15:00,297.35,297.46,296.81,297.06,2040.0,291.3884,291.4962,290.8592,291.1042,2040.0
2025-01-27 12:20:00,297.28,297.94,297.06,297.94,8879.0,291.3198,291.9666,291.1042,291.9666,8879.0
2025-01-27 12:25:00,297.94,297.99,297.64,297.99,2231.0,291.9666,292.0156,291.6726,292.0156,2231.0
2025-01-27 12:30:00,298.22,298.24,297.91,298.0,5766.0,292.241,292.2606,291.9372,292.0254,5766.0
2025-01-27 12:35:00,298.0,298.28,297.99,298.07,24826.0,292.0254,292.2998,292.0156,292.094,24826.0
2025-01-27 12:40:00,298.19,298.28,297.92,298.1,3454.0,292.2116,292.2998,291.947,292.1234,3454.0
2025-01-27 12:45:00,298.1,298.18,297.92,298.06,3434.0,292.1234,292.2018,291.947,292.0842,3434.0
2025-01-27 12:50:00,298.06,298.1,297.84,297.84,3274.0,292.0842,292.1234,291.8686,291.8686,3274.0
2025-01-27 12:55:00,297.94,297.94,297.84,297.89,1375.0,291.9666,291.9666,291.8686,291.9176,1375.0
2025-01-27 13:00:00,297.94,298.14,297.87,297.98,5021.0,291.9666,292.1626,291.898,292.0058,5021.0
2025-01-27 13:05:00,297.98,298.15,297.85,297.85,18864.0,292.0058,292.1724,291.8784,291.8784,18864.0
2025-01-27 13:10:00,297.76,297.99,297.62,297.62,2748.0,291.7902,292.0156,291.653,291.653,2748.0
2025-01-27 13:15:00,297.75,297.82,297.6,297.82,2903.0,291.7804,291.849,291.6334,291.849,2903.0
2025-01-27 13:20:00,297.81,297.87,297.73,297.87,1300.0,291.8392,291.898,291.7608,291.898,1300.0
2025-01-27 13:25:00,297.87,298.02,297.8,297.91,13664.0,291.898,292.045,291.8294,291.9372,13664.0
2025-01-27 13:30:00,297.86,297.99,297.81,297.81,2224.0,291.8882,292.0156,291.8392,291.8392,2224.0
2025-01-27 13:35:00,297.86,297.99,297.51,297.58,2512.0,291.8882,292.0156,291.5452,291.6138,2512.0
2025-01-27 13:40:00,297.71,298.26,297.58,298.26,8595.0,291.7412,292.2802,291.6138,292.2802,8595.0
2025-01-27 13:45:00,297.96,298.03,297.7,297.7,1519.0,291.9862,292.0548,291.7314,291.7314,1519.0
2025-01-27 13:50:00,297.73,298.24,297.6,297.6,2928.0,291.7608,292.2606,291.6334,291.6334,2928.0
2025-01-27 13:55:00,297.73,297.73,297.47,297.61,1817.0,291.7608,291.7608,291.506,291.6432,1817.0
2025-01-27 14:00:00,297.61,297.61,297.19,297.4,6592.0,291.6432,291.6432,291.2316,291.4374,6592.0
2025-01-27 14:05:00,297.36,297.4,297.15,297.23,1888.0,291.3982,291.4374,291.1924,291.2708,1888.0
2025-01-27 14:10:00,297.39,297.52,297.29,297.38,3014.0,291.4276,291.555,291.3296,291.4178,3014.0
2025-01-27 14:15:00,297.29,297.64,297.19,297.64,3755.0,291.3296,291.6726,291.2316,291.6726,3755.0
2025-01-27 14:20:00,297.65,297.69,297.62,297.69,1007.0,291.6824,291.7216,291.653,291.7216,1007.0
2025-01-27 14:25:00,297.68,297.74,297.41,297.41,2500.0,291.7118,291.7706,291.4472,291.4472,2500.0
2025-01-27 14:30:00,297.34,297.84,297.2,297.76,14359.0,291.3786,291.8686,291.2414,291.7902,14359.0
2025-01-27 14:35:00,297.76,298.01,297.76,297.94,10266.0,291.7902,292.0352,291.7902,291.9666,10266.0
2025-01-27 14:40:00,297.89,298.11,297.86,298.11,12799.0,291.9176,292.1332,291.8882,292.1332,12799.0
2025-01-27 14:45:00,298.26,298.53,298.12,298.41,5948.0,292.2802,292.5447,292.143,292.4272,5948.0
2025-01-27 14:50:00,298.38,298.43,298.15,298.36,2210.0,292.3978,292.4468,292.1724,292.3782,2210.0
2025-01-27 14:55:00,298.41,298.41,298.18,298.18,1700.0,292.4272,292.4272,292.2018,292.2018,1700.0
2025-01-27 15:00:00,298.12,298.33,297.97,298.25,4640.0,292.143,292.3488,291.996,292.2704,4640.0
2025-01-27 15:05:00,298.24,298.24,297.6,297.8,7567.0,292.2606,292.2606,291.6334,291.8294,7567.0
2025-01-27 15:10:00,297.81,298.0,297.35,297.85,12516.0,291.8392,292.0254,291.3884,291.8784,12516.0
2025-01-27 15:15:00,298.26,298.27,297.58,297.95,12356.0,292.2802,292.29,291.6138,291.9764,12356.0
2025-01-27 15:20:00,297.72,298.18,297.72,297.9,4969.0,291.751,292.2018,291.751,291.9274,4969.0
2025-01-27 15:25:00,297.91,298.1,297.52,297.52,15092.0,291.9372,292.1234,291.555,291.555,15092.0
2025-01-27 15:30:00,297.72,297.76,297.14,297.26,6339.0,291.751,291.7902,291.1826,291.3002,6339.0
2025-01-27 15:35:00,297.26,297.39,296.73,296.76,6453.0,291.3002,291.4276,290.7808,290.8102,6453.0
2025-01-27 15:40:00,296.88,297.28,296.66,296.76,16703.0,290.9278,291.3198,290.7122,290.8102,16703.0
2025-01-27 15:45:00,296.95,297.22,296.83,297.03,9135.0,290.9964,291.261,290.8788,291.0748,9135.0
2025-01-27 15:50:00,297.15,298.11,297.15,297.72,22284.0,291.1924,292.1332,291.1924,291.751,22284.0
2025-01-27 15:55:00,297.93,298.52,296.49,296.49,193278.0,291.9568,292.5349,290.5456,290.5456,193278.0
2025-01-28 09:30:00,296.25,296.94,293.9,293.9,11036.0,290.3105,290.9866,288.0076,288.0076,11036.0
2025-01-28 09:35:00,294.92,295.79,293.58,293.9,2246.0,289.0071,289.8597,287.694,288.0076,2246.0
2025-01-28 09:40:00,294.54,295.42,294.54,295.42,2369.0,288.6347,289.4971,288.6347,289.4971,2369.0
2025-01-28 09:45:00,295.42,295.42,294.96,294.96,600.0,289.4971,289.4971,289.0463,289.0463,600.0
2025-01-28 09:50:00,295.11,295.82,295.11,295.5,765.0,289.1933,289.8891,289.1933,289.5755,765.0
2025-01-28 09:55:00,295.29,296.55,295.29,296.26,1530.0,289.3697,290.6044,289.3697,290.3203,1530.0
2025-01-28 10:00:00,296.25,296.26,295.21,295.78,1902.0,290.3105,290.3203,289.2913,289.8499,1902.0
2025-01-28 10:05:00,296.3,296.31,295.24,296.31,2101.0,290.3595,290.3693,289.3207,290.3693,2101.0
2025-01-28 10:10:00,295.83,296.31,295.12,295.24,8498.0,289.8989,290.3693,289.2031,289.3207,8498.0
2025-01-28 10:15:00,295.24,295.68,295.23,295.68,1664.0,289.3207,289.7519,289.3109,289.7519,1664.0
2025-01-28 10:20:00,295.68,295.9,295.38,295.68,4776.0,289.7519,289.9675,289.4579,289.7519,4776.0
2025-01-28 10:25:00,295.36,295.8,295.26,295.47,4936.0,289.4383,289.8695,289.3403,289.5461,4936.0
2025-01-28 10:30:00,295.49,295.89,295.4,295.89,18182.0,289.5657,289.9577,289.4775,289.9577,18182.0
2025-01-28 10:35:00,296.17,296.32,295.97,296.32,2579.0,290.2321,290.3791,290.0361,290.3791,2579.0
2025-01-28 10:40:00,296.03,296.7,296.03,296.49,3100.0,290.0949,290.7514,290.0949,290.5456,3100.0
2025-01-28 10:45:00,296.49,296.91,296.45,296.61,4332.0,290.5456,290.9572,290.5065,290.6632,4332.0
2025-01-28 10:50:00,296.66,296.87,296.59,296.67,648.0,290.7122,290.918,290.6436,290.722,648.0
2025-01-28 10:55:00,296.69,296.69,296.04,296.07,4420.0,290.7416,290.7416,290.1047,290.1341,4420.0
2025-01-28 11:00:00,296.31,296.35,296.28,296.32,7132.0,290.3693,290.4085,290.3399,290.3791,7132.0
2025-01-28 11:05:00,296.33,296.6,296.13,296.13,3781.0,290.3889,290.6534,290.1929,290.1929,3781.0
2025-01-28 11:10:00,296.22,296.27,296.08,296.09,1600.0,290.2811,290.3301,290.1439,290.1537,1600.0
2025-01-28 11:15:00,296.13,296.3,296.02,296.3,3421.0,290.1929,290.3595,290.0851,290.3595,3421.0
2025-01-28 11:20:00,296.37,296.49,296.15,296.4,28912.0,290.4281,290.5456,290.2125,290.4575,28912.0
2025-01-28 11:25:00,296.38,296.98,296.37,296.8,3557.0,290.4379,291.0258,290.4281,290.8494,3557.0
2025-01-28 11:30:00,296.78,296.78,296.5,296.5,1346.0,290.8298,290.8298,290.5554,290.5554,1346.0
2025-01-28 11:35:00,296.41,296.55,296.16,296.35,18973.0,290.4673,290.6044,290.2223,290.4085,18973.0
2025-01-28 11:40:00,296.27,296.54,296.19,296.4,2751.0,290.3301,290.5946,290.2517,290.4575,2751.0
2025-01-28 11:45:00,296.49,296.67,296.49,296.67,487.0,290.5456,290.722,290.5456,290.722,487.0
2025-01-28 11:50:00,296.79,296.83,296.62,296.62,400.0,290.8396,290.8788,290.673,290.673,400.0
2025-01-28 11:55:00,296.65,297.12,296.61,297.06,5535.0,290.7024,291.163,290.6632,291.1042,5535.0
2025-01-28 12:00:00,297.1,297.13,296.8,297.01,5748.0,291.1434,291.1728,290.8494,291.0552,5748.0
2025-01-28 12:05:00,297.01,297.09,296.89,297.09,920.0,291.0552,291.1336,290.9376,291.1336,920.0
2025-01-28 12:10:00,296.96,296.96,296.13,296.13,3340.0,291.0062,291.0062,290.1929,290.1929,3340.0
2025-01-28 12:15:00,296.27,296.27,296.13,296.19,1227.0,290.3301,290.3301,290.1929,290.2517,1227.0
2025-01-28 12:20:00,296.04,296.05,295.74,295.74,1633.0,290.1047,290.1145,289.8107,289.8107,1633.0
2025-01-28 12:25:00,295.78,295.8,295.49,295.57,1400.0,289.8499,289.8695,289.5657,289.6441,1400.0
2025-01-28 12:30:00,295.69,295.73,295.49,295.62,700.0,289.7617,289.8009,289.5657,289.6931,700.0
2025-01-28 12:35:00,295.38,295.48,295.09,295.15,2100.0,289.4579,289.5559,289.1737,289.2325,2100.0
2025-01-28 12:40:00,295.1,295.36,295.03,295.33,2171.0,289.1835,289.4383,289.1149,289.4089,2171.0
2025-01-28 12:45:00,295.44,295.44,294.94,295.24,4818.0,289.5167,289.5167,289.0267,289.3207,4818.0
2025-01-28 12:50:00,295.06,295.14,295.06,295.14,368.0,289.1443,289.2227,289.1443,289.2227,368.0
2025-01-28 12:55:00,295.16,295.42,295.15,295.42,1668.0,289.2423,289.4971,289.2325,289.4971,1668.0
2025-01-28 13:00:00,295.45,295.47,295.45,295.47,300.0,289.5265,289.5461,289.5265,289.5461,300.0
2025-01-28 13:05:00,295.47,295.51,295.3,295.3,1206.0,289.5461,289.5853,289.3795,289.3795,1206.0
2025-01-28 13:10:00,295.34,295.71,295.34,295.58,705.0,289.4187,289.7813,289.4187,289.6539,705.0
2025-01-28 13:15:00,295.5,296.2,295.5,295.85,1505.0,289.5755,290.2615,289.5755,289.9185,1505.0
2025-01-28 13:20:00,295.66,295.78,295.65,295.77,1007.0,289.7323,289.8499,289.7225,289.8401,1007.0
2025-01-28 13:25:00,295.79,295.94,295.63,295.63,2341.0,289.8597,290.0067,289.7029,289.7029,2341.0
2025-01-28 13:30:00,295.87,295.98,295.7,295.93,2660.0,289.9381,290.0459,289.7715,289.9969,2660.0
2025-01-28 13:35:00,295.96,296.05,295.87,295.87,1616.0,290.0263,290.1145,289.9381,289.9381,1616.0
2025-01-28 13:40:00,295.97,295.98,295.78,295.88,1500.0,290.0361,290.0459,289.8499,289.9479,1500.0
2025-01-28 13:45:00,295.75,296.2,295.73,296.2,1024.0,289.8205,290.2615,289.8009,290.2615,1024.0
2025-01-28 13:50:00,296.22,296.22,296.01,296.01,600.0,290.2811,290.2811,290.0753,290.0753,600.0
2025-01-28 13:55:00,296.17,296.2,296.03,296.03,900.0,290.2321,290.2615,290.0949,290.0949,900.0
2025-01-28 14:00:00,296.15,296.19,295.83,295.84,2523.0,290.2125,290.2517,289.8989,289.9087,2523.0
2025-01-28 14:05:00,295.9,296.01,295.6,295.76,1062.0,289.9675,290.0753,289.6735,289.8303,1062.0
2025-01-28 14:10:00,295.48,295.58,295.46,295.46,1415.0,289.5559,289.6539,289.5363,289.5363,1415.0
2025-01-28 14:15:00,295.4,295.5,295.26,295.5,1404.0,289.4775,289.5755,289.3403,289.5755,1404.0
2025-01-28 14:20:00,295.55,295.63,295.32,295.63,1676.0,289.6245,289.7029,289.3991,289.7029,1676.0
2025-01-28 14:25:00,295.48,295.62,295.48,295.62,400.0,289.5559,289.6931,289.5559,289.6931,400.0
2025-01-28 14:30:00,295.5,295.8,295.49,295.8,1551.0,289.5755,289.8695,289.5657,289.8695,1551.0
2025-01-28 14:35:00,295.81,296.02,295.66,295.71,2112.0,289.8793,290.0851,289.7323,289.7813,2112.0
2025-01-28 14:40:00,295.74,296.41,295.74,296.41,1932.0,289.8107,290.4673,289.8107,290.4673,1932.0
2025-01-28 14:45:00,296.54,296.54,296.28,296.34,804.0,290.5946,290.5946,290.3399,290.3987,804.0
2025-01-28 14:50:00,296.48,296.52,296.21,296.38,1224.0,290.5359,290.575,290.2713,290.4379,1224.0
2025-01-28 14:55:00,296.38,296.51,296.12,296.21,2652.0,290.4379,290.5652,290.1831,290.2713,2652.0
2025-01-28 15:00:00,296.22,296.57,296.18,296.57,3031.0,290.2811,290.624,290.2419,290.624,3031.0
2025-01-28 15:05:00,296.67,296.74,296.55,296.55,1743.0,290.722,290.7906,290.6044,290.6044,1743.0
2025-01-28 15:10:00,296.57,296.69,296.57,296.65,2086.0,290.624,290.7416,290.624,290.7024,2086.0
2025-01-28 15:15:00,296.66,296.75,296.59,296.75,1602.0,290.7122,290.8004,290.6436,290.8004,1602.0
2025-01-28 15:20:00,296.72,296.72,296.55,296.72,1700.0,290.771,290.771,290.6044,290.771,1700.0
2025-01-28 15:25:00,296.89,297.24,296.85,296.85,3028.0,290.9376,291.2806,290.8984,290.8984,3028.0
2025-01-28 15:30:00,296.85,297.17,296.83,297.16,8410.0,290.8984,291.212,290.8788,291.2022,8410.0
2025-01-28 15:35:00,297.11,297.11,296.87,297.05,12132.0,291.1532,291.1532,290.918,291.0944,12132.0
2025-01-28 15:40:00,296.98,297.23,296.98,297.16,4749.0,291.0258,291.2708,291.0258,291.2022,4749.0
2025-01-28 15:45:00,297.24,297.84,297.24,297.81,5173.0,291.2806,291.8686,291.2806,291.8392,5173.0
2025-01-28 15:50:00,297.69,297.94,297.48,297.48,11858.0,291.7216,291.9666,291.5158,291.5158,11858.0
2025-01-28 15:55:00,297.41,297.63,296.84,297.49,45802.0,291.4472,291.6628,290.8886,291.5256,45802.0
2025-01-29 09:30:00,296.73,299.02,296.73,299.02,7094.0,290.7808,293.0249,290.7808,293.0249,7094.0
2025-01-29 09:35:00,299.02,299.02,297.8,298.33,1386.0,293.0249,293.0249,291.8294,292.3488,1386.0
2025-01-29 09:40:00,298.17,298.43,297.44,297.62,2026.0,292.192,292.4468,291.4766,291.653,2026.0
2025-01-29 09:45:00,297.69,297.96,297.36,297.63,2314.0,291.7216,291.9862,291.3982,291.6628,2314.0
2025-01-29 09:50:00,297.67,297.95,297.63,297.95,2006.0,291.702,291.9764,291.6628,291.9764,2006.0
2025-01-29 09:55:00,297.94,298.42,297.75,298.25,5577.0,291.9666,292.437,291.7804,292.2704,5577.0
2025-01-29 10:00:00,298.24,298.66,298.03,298.66,5100.0,292.2606,292.6721,292.0548,292.6721,5100.0
2025-01-29 10:05:00,298.82,298.87,298.41,298.41,1477.0,292.8289,292.8779,292.4272,292.4272,1477.0
2025-01-29 10:10:00,298.23,298.23,297.88,298.07,5345.0,292.2508,292.2508,291.9078,292.094,5345.0
2025-01-29 10:15:00,297.96,298.24,297.64,297.64,2963.0,291.9862,292.2606,291.6726,291.6726,2963.0
2025-01-29 10:20:00,297.74,297.96,297.38,297.96,1856.0,291.7706,291.9862,291.4178,291.9862,1856.0
2025-01-29 10:25:00,298.01,298.1,297.51,297.51,2926.0,292.0352,292.1234,291.5452,291.5452,2926.0
2025-01-29 10:30:00,297.39,297.77,297.39,297.73,819.0,291.4276,291.8,291.4276,291.7608,819.0
2025-01-29 10:35:00,297.49,297.99,297.46,297.99,1167.0,291.5256,292.0156,291.4962,292.0156,1167.0
2025-01-29 10:40:00,297.95,298.47,297.92,298.47,999.0,291.9764,292.486,291.947,292.486,999.0
2025-01-29 10:45:00,298.26,298.27,297.19,297.19,1689.0,292.2802,292.29,291.2316,291.2316,1689.0
2025-01-29 10:50:00,297.18,297.18,296.65,296.65,526.0,291.2218,291.2218,290.7024,290.7024,526.0
2025-01-29 10:55:00,296.92,297.04,296.58,296.91,1813.0,290.967,291.0846,290.6338,290.9572,1813.0
2025-01-29 11:00:00,296.74,296.75,296.65,296.65,350.0,290.7906,290.8004,290.7024,290.7024,350.0
2025-01-29 11:05:00,296.4,296.4,296.4,296.4,100.0,290.4575,290.4575,290.4575,290.4575,100.0
2025-01-29 11:10:00,296.46,296.46,296.44,296.44,200.0,290.5163,290.5163,290.4967,290.4967,200.0
2025-01-29 11:15:00,296.44,296.45,295.84,296.0,1412.0,290.4967,290.5065,289.9087,290.0655,1412.0
2025-01-29 11:20:00,296.06,296.06,295.65,295.65,691.0,290.1243,290.1243,289.7225,289.7225,691.0
2025-01-29 11:25:00,295.99,296.12,295.7,295.86,2705.0,290.0557,290.1831,289.7715,289.9283,2705.0
2025-01-29 11:30:00,296.09,296.31,295.75,296.31,6997.0,290.1537,290.3693,289.8205,290.3693,6997.0
2025-01-29 11:35:00,296.34,296.75,296.18,296.74,3624.0,290.3987,290.8004,290.2419,290.7906,3624.0
2025-01-29 11:40:00,296.74,297.34,296.56,296.77,5084.0,290.7906,291.3786,290.6142,290.82,5084.0
2025-01-29 11:45:00,296.36,296.63,296.36,296.37,402.0,290.4183,290.6828,290.4183,290.4281,402.0
2025-01-29 11:50:00,296.4,296.65,296.4,296.65,200.0,290.4575,290.7024,290.4575,290.7024,200.0
2025-01-29 11:55:00,296.28,296.28,296.08,296.08,406.0,290.3399,290.3399,290.1439,290.1439,406.0
2025-01-29 12:00:00,296.32,296.37,296.32,296.37,467.0,290.3791,290.4281,290.3791,290.4281,467.0
2025-01-29 12:05:00,296.22,296.35,295.91,296.19,1018.0,290.2811,290.4085,289.9773,290.2517,1018.0
2025-01-29 12:10:00,296.07,296.43,296.06,296.42,1773.0,290.1341,290.4869,290.1243,290.4771,1773.0
2025-01-29 12:15:00,296.48,296.65,296.48,296.65,476.0,290.5359,290.7024,290.5359,290.7024,476.0
2025-01-29 12:20:00,296.72,296.77,296.72,296.75,600.0,290.771,290.82,290.771,290.8004,600.0
2025-01-29 12:25:00,297.0,297.0,296.51,296.64,600.0,291.0454,291.0454,290.5652,290.6926,600.0
2025-01-29 12:30:00,296.69,296.95,296.69,296.83,1304.0,290.7416,290.9964,290.7416,290.8788,1304.0
2025-01-29 12:35:00,296.83,296.88,296.57,296.57,1500.0,290.8788,290.9278,290.624,290.624,1500.0
2025-01-29 12:40:00,296.77,296.77,296.29,296.3,333.0,290.82,290.82,290.3497,290.3595,333.0
2025-01-29 12:45:00,296.18,296.4,296.11,296.4,1575.0,290.2419,290.4575,290.1733,290.4575,1575.0
2025-01-29 12:50:00,296.41,296.49,296.18,296.4,3182.0,290.4673,290.5456,290.2419,290.4575,3182.0
2025-01-29 12:55:00,296.58,296.76,296.58,296.75,408.0,290.6338,290.8102,290.6338,290.8004,408.0
2025-01-29 13:00:00,296.67,296.71,296.48,296.55,600.0,290.722,290.7612,290.5359,290.6044,600.0
2025-01-29 13:05:00,296.44,296.99,296.44,296.54,3845.0,290.4967,291.0356,290.4967,290.5946,3845.0
2025-01-29 13:10:00,296.54,296.85,296.53,296.7,460.0,290.5946,290.8984,290.5848,290.7514,460.0
2025-01-29 13:15:00,296.81,296.81,296.81,296.81,100.0,290.8592,290.8592,290.8592,290.8592,100.0
2025-01-29 13:20:00,296.81,296.81,296.81,296.81,0.0,290.8592,290.8592,290.8592,290.8592,0.0
2025-01-29 13:25:00,296.88,297.0,296.82,297.0,1200.0,290.9278,291.0454,290.869,291.0454,1200.0
2025-01-29 13:30:00,296.9,297.11,296.68,296.68,8319.0,290.9474,291.1532,290.7318,290.7318,8319.0
2025-01-29 13:35:00,296.41,296.81,296.41,296.71,806.0,290.4673,290.8592,290.4673,290.7612,806.0
2025-01-29 13:40:00,296.71,296.71,296.26,296.53,1813.0,290.7612,290.7612,290.3203,290.5848,1813.0
2025-01-29 13:45:00,296.62,296.71,296.6,296.71,1270.0,290.673,290.7612,290.6534,290.7612,1270.0
2025-01-29 13:50:00,296.57,296.99,296.57,296.94,1547.0,290.624,291.0356,290.624,290.9866,1547.0
2025-01-29 13:55:00,296.72,296.99,296.69,296.99,1873.0,290.771,291.0356,290.7416,291.0356,1873.0
2025-01-29 14:00:00,296.87,297.11,294.61,294.8,1600.0,290.918,291.1532,288.7033,288.8895,1600.0
2025-01-29 14:05:00,294.61,294.79,294.06,294.06,1800.0,288.7033,288.8797,288.1644,288.1644,1800.0
2025-01-29 14:10:00,293.89,294.0,293.5,293.64,1883.0,287.9978,288.1056,287.6156,287.7528,1883.0
2025-01-29 14:15:00,293.29,293.29,292.61,292.79,1517.0,287.4098,287.4098,286.7434,286.9198,1517.0
2025-01-29 14:20:00,292.61,292.68,292.27,292.66,3302.0,286.7434,286.812,286.4103,286.7924,3302.0
2025-01-29 14:25:00,292.48,292.82,292.38,292.8,4288.0,286.616,286.9492,286.5181,286.9296,4288.0
2025-01-29 14:30:00,292.75,293.25,292.72,293.13,9801.0,286.8806,287.3706,286.8512,287.253,9801.0
2025-01-29 14:35:00,293.25,293.26,292.49,293.01,6641.0,287.3706,287.3804,286.6258,287.1354,6641.0
2025-01-29 14:40:00,293.01,293.58,292.79,292.88,14483.0,287.1354,287.694,286.9198,287.008,14483.0
2025-01-29 14:45:00,292.87,293.62,292.8,293.32,8113.0,286.9982,287.7332,286.9296,287.4392,8113.0
2025-01-29 14:50:00,293.17,294.23,293.17,293.65,2448.0,287.2922,288.331,287.2922,287.7626,2448.0
2025-01-29 14:55:00,293.53,293.68,293.14,293.59,6209.0,287.645,287.792,287.2628,287.7038,6209.0
2025-01-29 15:00:00,293.44,293.46,292.51,292.84,2000.0,287.5568,287.5764,286.6454,286.9688,2000.0
2025-01-29 15:05:00,292.85,293.06,292.64,292.83,5667.0,286.9786,287.1844,286.7728,286.959,5667.0
2025-01-29 15:10:00,292.84,293.65,292.83,293.38,23542.0,286.9688,287.7626,286.959,287.498,23542.0
2025-01-29 15:15:00,293.31,293.34,292.62,293.01,1204.0,287.4294,287.4588,286.7532,287.1354,1204.0
2025-01-29 15:20:00,293.89,294.52,293.75,294.52,1500.0,287.9978,288.6151,287.8606,288.6151,1500.0
2025-01-29 15:25:00,294.8,295.01,294.46,294.66,2971.0,288.8895,289.0953,288.5563,288.7523,2971.0
2025-01-29 15:30:00,294.36,295.07,294.14,294.57,2880.0,288.4584,289.1541,288.2428,288.6641,2880.0
2025-01-29 15:35:00,294.5,294.5,293.73,294.11,5236.0,288.5955,288.5955,287.841,288.2134,5236.0
2025-01-29 15:40:00,294.4,295.08,294.4,294.88,7349.0,288.4976,289.1639,288.4976,288.9679,7349.0
2025-01-29 15:45:00,294.65,294.69,294.08,294.57,3751.0,288.7425,288.7817,288.184,288.6641,3751.0
2025-01-29 15:50:00,294.45,294.88,293.95,294.15,4815.0,288.5465,288.9679,288.0566,288.2526,4815.0
2025-01-29 15:55:00,294.1,294.53,293.77,294.09,26892.0,288.2036,288.6249,287.8802,288.1938,26892.0
2025-01-30 09:30:00,299.0,299.0,298.09,298.75,5369.0,293.0053,293.0053,292.1136,292.7603,5369.0
2025-01-30 09:35:00,298.6,299.95,297.35,297.36,3802.0,292.6133,293.9363,291.3884,291.3982,3802.0
2025-01-30 09:40:00,298.91,298.91,297.54,297.54,1217.0,292.9171,292.9171,291.5746,291.5746,1217.0
2025-01-30 09:45:00,298.91,299.34,297.82,297.82,6563.0,292.9171,293.3385,291.849,291.849,6563.0
2025-01-30 09:50:00,297.57,299.31,297.57,299.31,2525.0,291.604,293.3091,291.604,293.3091,2525.0
2025-01-30 09:55:00,298.99,299.45,298.53,298.96,7703.0,292.9955,293.4463,292.5447,292.9661,7703.0
2025-01-30 10:00:00,299.0,300.6,298.87,300.14,5243.0,293.0053,294.5732,292.8779,294.1225,5243.0
2025-01-30 10:05:00,299.8,299.8,299.31,299.63,2656.0,293.7893,293.7893,293.3091,293.6227,2656.0
2025-01-30 10:10:00,299.6,300.19,299.54,300.19,1055.0,293.5933,294.1715,293.5345,294.1715,1055.0
2025-01-30 10:15:00,300.25,301.33,300.2,300.79,1538.0,294.2303,295.2886,294.1813,294.7594,1538.0
2025-01-30 10:20:00,301.15,302.12,301.15,302.12,13651.0,295.1122,296.0628,295.1122,296.0628,13651.0
2025-01-30 10:25:00,301.86,302.12,301.46,301.57,10049.0,295.808,296.0628,295.416,295.5238,10049.0
2025-01-30 10:30:00,301.53,301.53,301.17,301.3,1711.0,295.4846,295.4846,295.1318,295.2592,1711.0
2025-01-30 10:35:00,301.68,302.26,301.48,301.48,7012.0,295.6316,296.2,295.4356,295.4356,7012.0
2025-01-30 10:40:00,301.37,301.96,301.29,301.96,3345.0,295.3278,295.906,295.2494,295.906,3345.0
2025-01-30 10:45:00,301.78,302.3,301.71,302.1,2888.0,295.7296,296.2392,295.661,296.0432,2888.0
2025-01-30 10:50:00,302.09,302.31,302.02,302.02,1062.0,296.0334,296.249,295.9648,295.9648,1062.0
2025-01-30 10:55:00,302.31,302.58,301.72,302.58,3255.0,296.249,296.5136,295.6708,296.5136,3255.0
2025-01-30 11:00:00,303.0,303.04,302.86,302.86,1596.0,296.9251,296.9643,296.7879,296.7879,1596.0
2025-01-30 11:05:00,302.49,303.28,302.49,302.84,1600.0,296.4254,297.1995,296.4254,296.7683,1600.0
2025-01-30 11:10:00,302.72,302.93,301.49,301.49,8338.0,296.6507,296.8565,295.4454,295.4454,8338.0
2025-01-30 11:15:00,301.19,301.73,301.03,301.34,2085.0,295.1514,295.6806,294.9946,295.2984,2085.0
2025-01-30 11:20:00,301.7,301.71,300.37,300.56,8610.0,295.6512,295.661,294.3479,294.534,8610.0
2025-01-30 11:25:00,300.9,301.05,300.54,301.05,1200.0,294.8672,295.0142,294.5145,295.0142,1200.0
2025-01-30 11:30:00,300.87,301.6,300.5,301.6,7155.0,294.8378,295.5532,294.4753,295.5532,7155.0
2025-01-30 11:35:00,301.49,301.49,301.07,301.33,3738.0,295.4454,295.4454,295.0338,295.2886,3738.0
2025-01-30 11:40:00,301.18,301.64,301.17,301.64,975.0,295.1416,295.5924,295.1318,295.5924,975.0
2025-01-30 11:45:00,301.6,301.66,300.47,300.48,2071.0,295.5532,295.612,294.4459,294.4557,2071.0
2025-01-30 11:50:00,300.85,300.87,300.19,300.51,1725.0,294.8182,294.8378,294.1715,294.4851,1725.0
2025-01-30 11:55:00,300.21,300.42,299.5,299.92,2664.0,294.1911,294.3969,293.4953,293.9069,2664.0
2025-01-30 12:00:00,299.57,299.64,299.24,299.62,4431.0,293.5639,293.6325,293.2405,293.6129,4431.0
2025-01-30 12:05:00,300.19,300.19,299.53,299.92,908.0,294.1715,294.1715,293.5247,293.9069,908.0
2025-01-30 12:10:00,299.94,300.28,299.52,299.57,2002.0,293.9265,294.2597,293.5149,293.5639,2002.0
2025-01-30 12:15:00,299.42,299.99,299.37,299.46,2785.0,293.4169,293.9755,293.3679,293.4561,2785.0
2025-01-30 12:20:00,299.93,299.93,299.73,299.84,1792.0,293.9167,293.9167,293.7207,293.8285,1792.0
2025-01-30 12:25:00,299.87,299.91,299.47,299.91,1350.0,293.8579,293.8971,293.4659,293.8971,1350.0
2025-01-30 12:30:00,299.51,299.52,299.01,299.31,2016.0,293.5051,293.5149,293.0151,293.3091,2016.0
2025-01-30 12:35:00,299.56,299.7,299.55,299.7,473.0,293.5541,293.6913,293.5443,293.6913,473.0
2025-01-30 12:40:00,299.5,299.5,299.44,299.44,674.0,293.4953,293.4953,293.4365,293.4365,674.0
2025-01-30 12:45:00,299.35,299.47,298.83,298.93,1100.0,293.3483,293.4659,292.8387,292.9367,1100.0
2025-01-30 12:50:00,299.0,299.33,299.0,299.33,406.0,293.0053,293.3287,293.0053,293.3287,406.0
2025-01-30 12:55:00,299.41,299.57,299.29,299.41,657.0,293.4071,293.5639,293.2895,293.4071,657.0
2025-01-30 13:00:00,299.49,299.51,299.42,299.43,800.0,293.4855,293.5051,293.4169,293.4267,800.0
2025-01-30 13:05:00,299.6,299.84,299.55,299.83,700.0,293.5933,293.8285,293.5443,293.8187,700.0
2025-01-30 13:10:00,299.95,300.13,299.95,300.09,600.0,293.9363,294.1127,293.9363,294.0735,600.0
2025-01-30 13:15:00,299.98,299.98,299.73,299.74,411.0,293.9657,293.9657,293.7207,293.7305,411.0
2025-01-30 13:20:00,299.74,299.74,299.74,299.74,0.0,293.7305,293.7305,293.7305,293.7305,0.0
2025-01-30 13:25:00,299.96,300.03,299.95,300.03,491.0,293.9461,294.0147,293.9363,294.0147,491.0
2025-01-30 13:30:00,299.7,300.23,299.7,300.18,896.0,293.6913,294.2107,293.6913,294.1617,896.0
2025-01-30 13:35:00,300.32,300.95,300.32,300.93,1244.0,294.2989,294.9162,294.2989,294.8966,1244.0
2025-01-30 13:40:00,300.96,300.96,300.6,300.61,716.0,294.926,294.926,294.5732,294.583,716.0
2025-01-30 13:45:00,300.48,300.56,300.47,300.48,715.0,294.4557,294.534,294.4459,294.4557,715.0
2025-01-30 13:50:00,300.53,300.53,299.9,299.9,3142.0,294.5047,294.5047,293.8873,293.8873,3142.0
2025-01-30 13:55:00,299.78,299.84,299.36,299.51,2628.0,293.7697,293.8285,293.3581,293.5051,2628.0
2025-01-30 14:00:00,299.24,299.41,298.98,298.98,1800.0,293.2405,293.4071,292.9857,292.9857,1800.0
2025-01-30 14:05:00,298.95,299.16,298.72,298.72,800.0,292.9563,293.1621,292.7309,292.7309,800.0
2025-01-30 14:10:00,298.72,299.19,298.72,299.19,670.0,292.7309,293.1915,292.7309,293.1915,670.0
2025-01-30 14:15:00,299.1,299.25,298.84,298.84,917.0,293.1033,293.2503,292.8485,292.8485,917.0
2025-01-30 14:20:00,298.63,299.13,298.62,298.9,1565.0,292.6427,293.1327,292.6329,292.9073,1565.0
2025-01-30 14:25:00,299.03,299.65,299.03,299.59,1204.0,293.0347,293.6423,293.0347,293.5835,1204.0
2025-01-30 14:30:00,299.33,299.99,299.32,299.97,2100.0,293.3287,293.9755,293.3189,293.9559,2100.0
2025-01-30 14:35:00,299.78,299.91,299.64,299.91,2209.0,293.7697,293.8971,293.6325,293.8971,2209.0
2025-01-30 14:40:00,299.84,299.91,299.64,299.91,1535.0,293.8285,293.8971,293.6325,293.8971,1535.0
2025-01-30 14:45:00,299.97,299.97,299.38,299.38,2437.0,293.9559,293.9559,293.3777,293.3777,2437.0
2025-01-30 14:50:00,299.64,299.9,299.63,299.87,1223.0,293.6325,293.8873,293.6227,293.8579,1223.0
2025-01-30 14:55:00,299.87,299.99,299.8,299.97,1572.0,293.8579,293.9755,293.7893,293.9559,1572.0
2025-01-30 15:00:00,299.85,300.03,299.84,300.03,1171.0,293.8383,294.0147,293.8285,294.0147,1171.0
2025-01-30 15:05:00,300.02,300.04,299.61,300.0,1572.0,294.0049,294.0245,293.6031,293.9853,1572.0
2025-01-30 15:10:00,299.86,299.86,299.55,299.76,2238.0,293.8481,293.8481,293.5443,293.7501,2238.0
2025-01-30 15:15:00,299.83,300.08,299.54,299.54,2297.0,293.8187,294.0637,293.5345,293.5345,2297.0
2025-01-30 15:20:00,299.57,299.95,299.42,299.95,2030.0,293.5639,293.9363,293.4169,293.9363,2030.0
2025-01-30 15:25:00,299.9,300.01,299.67,299.67,1687.0,293.8873,293.9951,293.6619,293.6619,1687.0
2025-01-30 15:30:00,299.62,299.7,299.06,299.06,3434.0,293.6129,293.6913,293.0641,293.0641,3434.0
2025-01-30 15:35:00,298.65,298.66,297.29,297.46,3056.0,292.6623,292.6721,291.3296,291.4962,3056.0
2025-01-30 15:40:00,297.2,297.22,294.87,295.15,6780.0,291.2414,291.261,288.9581,289.2325,6780.0
2025-01-30 15:45:00,295.23,296.49,295.06,296.38,9802.0,289.3109,290.5456,289.1443,290.4379,9802.0
2025-01-30 15:50:00,296.44,297.61,296.44,297.29,8105.0,290.4967,291.6432,290.4967,291.3296,8105.0
2025-01-30 15:55:00,297.71,298.34,297.71,298.05,32266.0,291.7412,292.3586,291.7412,292.0744,32266.0
2025-01-31 09:30:00,296.9,298.41,296.9,297.3,7982.0,290.9474,292.4272,290.9474,291.3394,7982.0
2025-01-31 09:35:00,297.31,298.72,296.44,297.86,6515.0,291.3492,292.7309,290.4967,291.8882,6515.0
2025-01-31 09:40:00,298.68,299.7,298.68,299.3,3000.0,292.6917,293.6913,292.6917,293.2993,3000.0
2025-01-31 09:45:00,299.49,299.99,299.11,299.81,2041.0,293.4855,293.9755,293.1131,293.7991,2041.0
2025-01-31 09:50:00,299.66,300.48,299.6,299.6,4782.0,293.6521,294.4557,293.5933,293.5933,4782.0
2025-01-31 09:55:00,299.69,300.29,299.69,300.22,2697.0,293.6815,294.2695,293.6815,294.2009,2697.0
2025-01-31 10:00:00,299.7,300.59,299.68,300.07,2083.0,293.6913,294.5634,293.6717,294.0539,2083.0
2025-01-31 10:05:00,300.11,300.32,299.73,299.77,2045.0,294.0931,294.2989,293.7207,293.7599,2045.0
2025-01-31 10:10:00,299.94,300.49,299.88,300.43,3494.0,293.9265,294.4655,293.8677,294.4067,3494.0
2025-01-31 10:15:00,300.24,300.86,300.22,300.43,2419.0,294.2205,294.828,294.2009,294.4067,2419.0
2025-01-31 10:20:00,300.53,301.95,300.48,301.94,3100.0,294.5047,295.8962,294.4557,295.8864,3100.0
2025-01-31 10:25:00,301.95,302.25,301.66,301.68,3972.0,295.8962,296.1902,295.612,295.6316,3972.0
2025-01-31 10:30:00,301.55,301.92,301.55,301.92,904.0,295.5042,295.8668,295.5042,295.8668,904.0
2025-01-31 10:35:00,301.69,302.09,301.69,301.79,957.0,295.6414,296.0334,295.6414,295.7394,957.0
2025-01-31 10:40:00,301.89,302.1,301.15,301.38,2243.0,295.8374,296.0432,295.1122,295.3376,2243.0
2025-01-31 10:45:00,300.94,301.17,300.77,301.17,2990.0,294.9064,295.1318,294.7398,295.1318,2990.0
2025-01-31 10:50:00,301.23,301.45,300.58,300.68,3379.0,295.1906,295.4062,294.5536,294.6516,3379.0
2025-01-31 10:55:00,300.83,300.95,300.38,300.71,1050.0,294.7986,294.9162,294.3577,294.681,1050.0
2025-01-31 11:00:00,300.73,300.74,300.33,300.74,1950.0,294.7006,294.7104,294.3087,294.7104,1950.0
2025-01-31 11:05:00,300.39,301.14,300.33,301.14,5223.0,294.3675,295.1024,294.3087,295.1024,5223.0
2025-01-31 11:10:00,301.39,301.45,300.9,300.97,3297.0,295.3474,295.4062,294.8672,294.9358,3297.0
2025-01-31 11:15:00,301.0,301.11,300.91,300.95,1572.0,294.9652,295.073,294.877,294.9162,1572.0
2025-01-31 11:20:00,301.23,301.36,300.99,301.32,1912.0,295.1906,295.318,294.9554,295.2788,1912.0
2025-01-31 11:25:00,301.24,301.45,301.0,301.45,3087.0,295.2004,295.4062,294.9652,295.4062,3087.0
2025-01-31 11:30:00,301.49,301.83,301.23,301.43,2571.0,295.4454,295.7786,295.1906,295.3866,2571.0
2025-01-31 11:35:00,301.42,301.74,301.42,301.74,1001.0,295.3768,295.6904,295.3768,295.6904,1001.0
2025-01-31 11:40:00,301.7,301.8,301.61,301.74,1345.0,295.6512,295.7492,295.563,295.6904,1345.0
2025-01-31 11:45:00,301.73,301.73,300.83,300.87,4247.0,295.6806,295.6806,294.7986,294.8378,4247.0
2025-01-31 11:50:00,301.04,301.22,300.67,300.79,3264.0,295.0044,295.1808,294.6418,294.7594,3264.0
2025-01-31 11:55:00,300.79,301.35,300.79,301.35,2198.0,294.7594,295.3082,294.7594,295.3082,2198.0
2025-01-31 12:00:00,301.38,301.51,301.3,301.31,1654.0,295.3376,295.465,295.2592,295.269,1654.0
2025-01-31 12:05:00,301.56,301.69,300.68,300.98,2580.0,295.514,295.6414,294.6516,294.9456,2580.0
2025-01-31 12:10:00,300.94,301.08,300.82,301.08,1689.0,294.9064,295.0436,294.7888,295.0436,1689.0
2025-01-31 12:15:00,300.63,301.29,300.52,301.29,2370.0,294.6026,295.2494,294.4949,295.2494,2370.0
2025-01-31 12:20:00,301.52,301.62,301.22,301.22,2459.0,295.4748,295.5728,295.1808,295.1808,2459.0
2025-01-31 12:25:00,301.16,301.5,301.06,301.06,1821.0,295.122,295.4552,295.024,295.024,1821.0
2025-01-31 12:30:00,301.36,301.51,301.09,301.13,3682.0,295.318,295.465,295.0534,295.0926,3682.0
2025-01-31 12:35:00,301.26,301.69,300.91,301.69,1110.0,295.22,295.6414,294.877,295.6414,1110.0
2025-01-31 12:40:00,301.41,301.71,301.33,301.39,2372.0,295.367,295.661,295.2886,295.3474,2372.0
2025-01-31 12:45:00,301.19,301.19,301.05,301.07,901.0,295.1514,295.1514,295.0142,295.0338,901.0
2025-01-31 12:50:00,301.22,301.23,300.86,301.21,2483.0,295.1808,295.1906,294.828,295.171,2483.0
2025-01-31 12:55:00,300.9,301.15,300.9,301.15,1101.0,294.8672,295.1122,294.8672,295.1122,1101.0
2025-01-31 13:00:00,300.98,300.99,300.66,300.67,2044.0,294.9456,294.9554,294.632,294.6418,2044.0
2025-01-31 13:05:00,300.76,300.92,300.76,300.92,1054.0,294.73,294.8868,294.73,294.8868,1054.0
2025-01-31 13:10:00,300.69,300.92,300.69,300.89,944.0,294.6614,294.8868,294.6614,294.8574,944.0
2025-01-31 13:15:00,300.94,300.95,300.13,300.13,2396.0,294.9064,294.9162,294.1127,294.1127,2396.0
2025-01-31 13:20:00,300.12,300.45,299.61,299.61,1235.0,294.1029,294.4263,293.6031,293.6031,1235.0
2025-01-31 13:25:00,299.74,299.93,299.5,299.5,933.0,293.7305,293.9167,293.4953,293.4953,933.0
2025-01-31 13:30:00,299.61,299.63,298.99,298.99,2198.0,293.6031,293.6227,292.9955,292.9955,2198.0
2025-01-31 13:35:00,299.05,299.06,298.7,298.98,2769.0,293.0543,293.0641,292.7113,292.9857,2769.0
2025-01-31 13:40:00,298.92,299.56,298.92,299.55,2033.0,292.9269,293.5541,292.9269,293.5443,2033.0
2025-01-31 13:45:00,299.52,299.78,299.52,299.72,600.0,293.5149,293.7697,293.5149,293.7109,600.0
2025-01-31 13:50:00,299.7,299.81,299.22,299.22,1902.0,293.6913,293.7991,293.2209,293.2209,1902.0
2025-01-31 13:55:00,299.29,299.51,299.19,299.5,1165.0,293.2895,293.5051,293.1915,293.4953,1165.0
2025-01-31 14:00:00,299.21,299.21,298.67,298.67,1527.0,293.2111,293.2111,292.6819,292.6819,1527.0
2025-01-31 14:05:00,298.63,298.68,298.11,298.37,1630.0,292.6427,292.6917,292.1332,292.388,1630.0
2025-01-31 14:10:00,298.26,298.76,298.26,298.64,1849.0,292.2802,292.7701,292.2802,292.6525,1849.0
2025-01-31 14:15:00,298.58,298.61,298.16,298.16,2303.0,292.5937,292.6231,292.1822,292.1822,2303.0
2025-01-31 14:20:00,298.16,298.58,298.16,298.58,1794.0,292.1822,292.5937,292.1822,292.5937,1794.0
2025-01-31 14:25:00,298.65,298.72,298.43,298.72,1342.0,292.6623,292.7309,292.4468,292.7309,1342.0
2025-01-31 14:30:00,298.8,298.97,298.75,298.82,2012.0,292.8093,292.9759,292.7603,292.8289,2012.0
2025-01-31 14:35:00,298.84,298.84,298.18,298.37,2557.0,292.8485,292.8485,292.2018,292.388,2557.0
2025-01-31 14:40:00,298.48,298.58,298.23,298.23,684.0,292.4958,292.5937,292.2508,292.2508,684.0
2025-01-31 14:45:00,298.04,298.35,297.98,298.27,3161.0,292.0646,292.3684,292.0058,292.29,3161.0
2025-01-31 14:50:00,298.18,298.44,298.05,298.44,2157.0,292.2018,292.4566,292.0744,292.4566,2157.0
2025-01-31 14:55:00,298.45,298.53,298.0,298.0,3035.0,292.4664,292.5447,292.0254,292.0254,3035.0
2025-01-31 15:00:00,298.0,298.08,297.36,297.36,6113.0,292.0254,292.1038,291.3982,291.3982,6113.0
2025-01-31 15:05:00,297.41,297.41,297.14,297.23,4609.0,291.4472,291.4472,291.1826,291.2708,4609.0
2025-01-31 15:10:00,297.17,297.76,297.17,297.63,1724.0,291.212,291.7902,291.212,291.6628,1724.0
2025-01-31 15:15:00,297.8,298.04,297.71,297.71,6139.0,291.8294,292.0646,291.7412,291.7412,6139.0
2025-01-31 15:20:00,297.91,298.09,297.85,298.03,6115.0,291.9372,292.1136,291.8784,292.0548,6115.0
2025-01-31 15:25:00,298.01,298.12,297.89,298.0,8858.0,292.0352,292.143,291.9176,292.0254,8858.0
2025-01-31 15:30:00,298.07,298.16,297.76,297.87,6903.0,292.094,292.1822,291.7902,291.898,6903.0
2025-01-31 15:35:00,297.73,297.87,297.64,297.79,4957.0,291.7608,291.898,291.6726,291.8196,4957.0
2025-01-31 15:40:00,297.86,298.0,297.86,297.87,2532.0,291.8882,292.0254,291.8882,291.898,2532.0
2025-01-31 15:45:00,297.99,298.23,297.95,298.23,7083.0,292.0156,292.2508,291.9764,292.2508,7083.0
2025-01-31 15:50:00,298.14,298.66,298.03,298.38,7137.0,292.1626,292.6721,292.0548,292.3978,7137.0
2025-01-31 15:55:00,298.41,298.56,298.0,298.33,40294.0,292.4272,292.5741,292.0254,292.3488,40294.0
2025-02-03 09:30:00,297.07,298.41,295.11,296.3,13513.0,291.114,292.4272,289.1933,290.3595,13513.0
2025-02-03 09:35:00,295.94,295.94,294.15,294.85,2400.0,290.0067,290.0067,288.2526,288.9385,2400.0
2025-02-03 09:40:00,293.85,294.37,292.65,293.18,925.0,287.9586,288.4682,286.7826,287.302,925.0
2025-02-03 09:45:00,293.32,293.86,292.92,292.97,1500.0,287.4392,287.9684,287.0472,287.0962,1500.0
2025-02-03 09:50:00,293.42,293.98,292.87,292.87,3868.0,287.5372,288.086,286.9982,286.9982,3868.0
2025-02-03 09:55:00,293.06,293.22,292.05,292.42,1609.0,287.1844,287.3412,286.1947,286.5572,1609.0
2025-02-03 10:00:00,292.32,292.91,292.0,292.36,6418.0,286.4593,287.0374,286.1457,286.4985,6418.0
2025-02-03 10:05:00,292.49,293.15,292.34,292.84,4443.0,286.6258,287.2726,286.4789,286.9688,4443.0
2025-02-03 10:10:00,293.04,293.53,293.02,293.53,4044.0,287.1648,287.645,287.1452,287.645,4044.0
2025-02-03 10:15:00,293.63,294.43,293.63,294.43,1606.0,287.743,288.527,287.743,288.527,1606.0
2025-02-03 10:20:00,294.19,296.03,294.03,295.99,6037.0,288.2918,290.0949,288.135,290.0557,6037.0
2025-02-03 10:25:00,296.26,296.87,296.21,296.87,1350.0,290.3203,290.918,290.2713,290.918,1350.0
2025-02-03 10:30:00,297.13,297.14,296.61,296.63,1216.0,291.1728,291.1826,290.6632,290.6828,1216.0
2025-02-03 10:35:00,296.98,296.98,296.47,296.95,1290.0,291.0258,291.0258,290.5261,290.9964,1290.0
2025-02-03 10:40:00,296.66,297.34,296.66,296.88,1445.0,290.7122,291.3786,290.7122,290.9278,1445.0
2025-02-03 10:45:00,296.42,296.73,296.41,296.52,541.0,290.4771,290.7808,290.4673,290.575,541.0
2025-02-03 10:50:00,296.81,296.91,296.21,296.32,1316.0,290.8592,290.9572,290.2713,290.3791,1316.0
2025-02-03 10:55:00,296.23,296.42,296.03,296.18,1948.0,290.2909,290.4771,290.0949,290.2419,1948.0
2025-02-03 11:00:00,296.67,296.71,296.49,296.49,1066.0,290.722,290.7612,290.5456,290.5456,1066.0
2025-02-03 11:05:00,296.49,296.6,295.86,296.44,1123.0,290.5456,290.6534,289.9283,290.4967,1123.0
2025-02-03 11:10:00,296.66,297.33,296.66,297.23,1809.0,290.7122,291.3688,290.7122,291.2708,1809.0
2025-02-03 11:15:00,297.01,297.05,296.79,297.05,599.0,291.0552,291.0944,290.8396,291.0944,599.0
2025-02-03 11:20:00,297.12,297.14,297.04,297.12,600.0,291.163,291.1826,291.0846,291.163,600.0
2025-02-03 11:25:00,297.05,297.05,296.65,296.65,1690.0,291.0944,291.0944,290.7024,290.7024,1690.0
2025-02-03 11:30:00,296.6,296.99,296.35,296.86,636.0,290.6534,291.0356,290.4085,290.9082,636.0
2025-02-03 11:35:00,297.14,297.25,297.01,297.11,950.0,291.1826,291.2904,291.0552,291.1532,950.0
2025-02-03 11:40:00,297.0,297.26,296.89,296.9,845.0,291.0454,291.3002,290.9376,290.9474,845.0
2025-02-03 11:45:00,296.86,296.88,296.45,296.59,1166.0,290.9082,290.9278,290.5065,290.6436,1166.0
2025-02-03 11:50:00,296.63,296.63,296.24,296.29,1187.0,290.6828,290.6828,290.3007,290.3497,1187.0
2025-02-03 11:55:00,296.19,296.25,295.9,296.06,2134.0,290.2517,290.3105,289.9675,290.1243,2134.0
2025-02-03 12:00:00,295.92,296.18,295.84,296.01,1703.0,289.9871,290.2419,289.9087,290.0753,1703.0
2025-02-03 12:05:00,296.02,296.03,295.71,295.83,1005.0,290.0851,290.0949,289.7813,289.8989,1005.0
2025-02-03 12:10:00,295.72,295.76,295.72,295.76,316.0,289.7911,289.8303,289.7911,289.8303,316.0
2025-02-03 12:15:00,295.75,296.03,295.72,295.95,1440.0,289.8205,290.0949,289.7911,290.0165,1440.0
2025-02-03 12:20:00,296.14,296.75,296.13,296.73,1059.0,290.2027,290.8004,290.1929,290.7808,1059.0
2025-02-03 12:25:00,296.72,297.05,296.52,296.53,926.0,290.771,291.0944,290.575,290.5848,926.0
2025-02-03 12:30:00,296.39,296.39,295.81,295.82,948.0,290.4477,290.4477,289.8793,289.8891,948.0
2025-02-03 12:35:00,295.97,296.75,295.97,296.75,1598.0,290.0361,290.8004,290.0361,290.8004,1598.0
2025-02-03 12:40:00,296.56,296.62,296.36,296.59,1480.0,290.6142,290.673,290.4183,290.6436,1480.0
2025-02-03 12:45:00,296.51,296.52,296.27,296.27,300.0,290.5652,290.575,290.3301,290.3301,300.0
2025-02-03 12:50:00,296.5,296.67,296.27,296.48,1336.0,290.5554,290.722,290.3301,290.5359,1336.0
2025-02-03 12:55:00,296.3,296.58,295.68,296.13,2772.0,290.3595,290.6338,289.7519,290.1929,2772.0
2025-02-03 13:00:00,296.18,296.18,295.39,295.85,1129.0,290.2419,290.2419,289.4677,289.9185,1129.0
2025-02-03 13:05:00,296.05,296.47,295.89,295.89,2674.0,290.1145,290.5261,289.9577,289.9577,2674.0
2025-02-03 13:10:00,295.9,296.34,295.89,296.17,500.0,289.9675,290.3987,289.9577,290.2321,500.0
2025-02-03 13:15:00,296.43,296.46,296.04,296.05,1803.0,290.4869,290.5163,290.1047,290.1145,1803.0
2025-02-03 13:20:00,296.28,296.28,296.07,296.08,657.0,290.3399,290.3399,290.1341,290.1439,657.0
2025-02-03 13:25:00,296.12,296.19,295.9,295.91,1500.0,290.1831,290.2517,289.9675,289.9773,1500.0
2025-02-03 13:30:00,295.73,296.36,295.73,296.34,3100.0,289.8009,290.4183,289.8009,290.3987,3100.0
2025-02-03 13:35:00,296.16,296.19,296.01,296.17,855.0,290.2223,290.2517,290.0753,290.2321,855.0
2025-02-03 13:40:00,295.93,295.93,295.93,295.93,100.0,289.9969,289.9969,289.9969,289.9969,100.0
2025-02-03 13:45:00,296.07,296.12,296.03,296.03,400.0,290.1341,290.1831,290.0949,290.0949,400.0
2025-02-03 13:50:00,296.04,296.22,295.98,296.15,700.0,290.1047,290.2811,290.0459,290.2125,700.0
2025-02-03 13:55:00,296.05,296.25,295.78,295.88,1899.0,290.1145,290.3105,289.8499,289.9479,1899.0
2025-02-03 14:00:00,295.99,296.32,295.95,296.32,1500.0,290.0557,290.3791,290.0165,290.3791,1500.0
2025-02-03 14:05:00,296.36,296.56,296.27,296.4,967.0,290.4183,290.6142,290.3301,290.4575,967.0
2025-02-03 14:10:00,296.63,296.72,296.18,296.18,1847.0,290.6828,290.771,290.2419,290.2419,1847.0
2025-02-03 14:15:00,296.31,296.32,296.16,296.21,1427.0,290.3693,290.3791,290.2223,290.2713,1427.0
2025-02-03 14:20:00,296.36,296.51,296.32,296.39,1000.0,290.4183,290.5652,290.3791,290.4477,1000.0
2025-02-03 14:25:00,296.57,296.57,296.18,296.18,1066.0,290.624,290.624,290.2419,290.2419,1066.0
2025-02-03 14:30:00,296.19,296.33,296.18,296.25,855.0,290.2517,290.3889,290.2419,290.3105,855.0
2025-02-03 14:35:00,296.24,296.27,296.12,296.22,1313.0,290.3007,290.3301,290.1831,290.2811,1313.0
2025-02-03 14:40:00,296.13,296.16,295.78,296.15,1661.0,290.1929,290.2223,289.8499,290.2125,1661.0
2025-02-03 14:45:00,296.17,296.42,296.17,296.31,3995.0,290.2321,290.4771,290.2321,290.3693,3995.0
2025-02-03 14:50:00,296.31,296.32,296.16,296.16,2806.0,290.3693,290.3791,290.2223,290.2223,2806.0
2025-02-03 14:55:00,296.05,296.06,295.49,295.76,3205.0,290.1145,290.1243,289.5657,289.8303,3205.0
2025-02-03 15:00:00,295.58,295.89,295.58,295.82,3605.0,289.6539,289.9577,289.6539,289.8891,3605.0
2025-02-03 15:05:00,295.78,295.78,295.65,295.65,600.0,289.8499,289.8499,289.7225,289.7225,600.0
2025-02-03 15:10:00,295.53,295.69,295.43,295.64,1873.0,289.6049,289.7617,289.5069,289.7127,1873.0
2025-02-03 15:15:00,295.46,295.46,295.19,295.44,3829.0,289.5363,289.5363,289.2717,289.5167,3829.0
2025-02-03 15:20:00,295.38,295.55,295.18,295.45,2224.0,289.4579,289.6245,289.2619,289.5265,2224.0
2025-02-03 15:25:00,295.44,295.53,295.23,295.31,1854.0,289.5167,289.6049,289.3109,289.3893,1854.0
2025-02-03 15:30:00,295.22,295.35,295.08,295.25,2460.0,289.3011,289.4285,289.1639,289.3305,2460.0
2025-02-03 15:35:00,295.18,295.42,294.74,295.3,5006.0,289.2619,289.4971,288.8307,289.3795,5006.0
2025-02-03 15:40:00,295.25,295.35,294.98,295.02,2861.0,289.3305,289.4285,289.0659,289.1051,2861.0
2025-02-03 15:45:00,295.05,295.4,294.94,295.4,4917.0,289.1345,289.4775,289.0267,289.4775,4917.0
2025-02-03 15:50:00,295.52,296.32,295.44,295.69,6753.0,289.5951,290.3791,289.5167,289.7617,6753.0
2025-02-03 15:55:00,295.77,296.12,295.48,295.88,55830.0,289.8401,290.1831,289.5559,289.9479,55830.0
2025-02-04 09:30:00,292.85,294.07,292.74,294.04,7566.0,286.9786,288.1742,286.8708,288.1448,7566.0
2025-02-04 09:35:00,293.8,293.84,293.51,293.51,916.0,287.9096,287.9488,287.6254,287.6254,916.0
2025-02-04 09:40:00,293.13,293.5,292.6,292.61,2614.0,287.253,287.6156,286.7336,286.7434,2614.0
2025-02-04 09:45:00,293.38,293.73,293.03,293.03,1950.0,287.498,287.841,287.155,287.155,1950.0
2025-02-04 09:50:00,293.57,293.65,293.57,293.65,356.0,287.6842,287.7626,287.6842,287.7626,356.0
2025-02-04 09:55:00,293.65,293.65,293.65,293.65,0.0,287.7626,287.7626,287.7626,287.7626,0.0
2025-02-04 10:00:00,293.66,294.01,293.25,293.42,3932.0,287.7724,288.1154,287.3706,287.5372,3932.0
2025-02-04 10:05:00,293.42,294.1,293.23,294.1,1510.0,287.5372,288.2036,287.351,288.2036,1510.0
2025-02-04 10:10:00,294.35,294.97,294.35,294.96,1982.0,288.4486,289.0561,288.4486,289.0463,1982.0
2025-02-04 10:15:00,295.5,295.92,295.49,295.92,1651.0,289.5755,289.9871,289.5657,289.9871,1651.0
2025-02-04 10:20:00,296.0,296.15,295.56,296.0,5346.0,290.0655,290.2125,289.6343,290.0655,5346.0
2025-02-04 10:25:00,295.28,295.28,294.49,294.5,3125.0,289.3599,289.3599,288.5857,288.5955,3125.0
2025-02-04 10:30:00,294.48,295.24,294.47,294.68,1455.0,288.5759,289.3207,288.5661,288.7719,1455.0
2025-02-04 10:35:00,294.69,295.03,294.66,294.73,700.0,288.7817,289.1149,288.7523,288.8209,700.0
2025-02-04 10:40:00,294.74,294.92,294.7,294.7,1742.0,288.8307,289.0071,288.7915,288.7915,1742.0
2025-02-04 10:45:00,294.8,295.25,294.8,295.25,500.0,288.8895,289.3305,288.8895,289.3305,500.0
2025-02-04 10:50:00,295.37,295.37,295.08,295.13,756.0,289.4481,289.4481,289.1639,289.2129,756.0
2025-02-04 10:55:00,295.09,295.34,294.79,294.84,2333.0,289.1737,289.4187,288.8797,288.9287,2333.0
2025-02-04 11:00:00,295.48,295.48,295.47,295.48,600.0,289.5559,289.5559,289.5461,289.5559,600.0
2025-02-04 11:05:00,295.54,295.75,295.48,295.64,4389.0,289.6147,289.8205,289.5559,289.7127,4389.0
2025-02-04 11:10:00,295.53,295.6,295.46,295.6,939.0,289.6049,289.6735,289.5363,289.6735,939.0
2025-02-04 11:15:00,295.6,295.87,295.42,295.42,3811.0,289.6735,289.9381,289.4971,289.4971,3811.0
2025-02-04 11:20:00,295.64,295.79,295.64,295.79,1434.0,289.7127,289.8597,289.7127,289.8597,1434.0
2025-02-04 11:25:00,296.0,296.45,295.81,296.38,4881.0,290.0655,290.5065,289.8793,290.4379,4881.0
2025-02-04 11:30:00,296.38,296.4,296.2,296.4,500.0,290.4379,290.4575,290.2615,290.4575,500.0
2025-02-04 11:35:00,296.4,296.43,295.98,295.98,2360.0,290.4575,290.4869,290.0459,290.0459,2360.0
2025-02-04 11:40:00,296.23,296.35,296.2,296.21,415.0,290.2909,290.4085,290.2615,290.2713,415.0
2025-02-04 11:45:00,296.21,296.29,295.89,296.29,1000.0,290.2713,290.3497,289.9577,290.3497,1000.0
2025-02-04 11:50:00,296.05,296.05,295.69,295.69,1226.0,290.1145,290.1145,289.7617,289.7617,1226.0
2025-02-04 11:55:00,295.91,295.92,295.53,295.54,1900.0,289.9773,289.9871,289.6049,289.6147,1900.0
2025-02-04 12:00:00,295.64,296.14,295.63,296.14,5762.0,289.7127,290.2027,289.7029,290.2027,5762.0
2025-02-04 12:05:00,296.3,296.43,296.3,296.43,300.0,290.3595,290.4869,290.3595,290.4869,300.0
2025-02-04 12:10:00,296.38,296.38,296.25,296.29,740.0,290.4379,290.4379,290.3105,290.3497,740.0
2025-02-04 12:15:00,295.96,296.0,295.94,296.0,842.0,290.0263,290.0655,290.0067,290.0655,842.0
2025-02-04 12:20:00,295.84,295.84,295.49,295.75,1200.0,289.9087,289.9087,289.5657,289.8205,1200.0
2025-02-04 12:25:00,295.79,295.8,295.67,295.8,829.0,289.8597,289.8695,289.7421,289.8695,829.0
2025-02-04 12:30:00,295.8,296.0,295.79,295.9,1200.0,289.8695,290.0655,289.8597,289.9675,1200.0
2025-02-04 12:35:00,296.1,296.1,296.1,296.1,276.0,290.1635,290.1635,290.1635,290.1635,276.0
2025-02-04 12:40:00,295.93,296.11,295.93,296.11,917.0,289.9969,290.1733,289.9969,290.1733,917.0
2025-02-04 12:45:00,295.96,295.96,295.83,295.83,714.0,290.0263,290.0263,289.8989,289.8989,714.0
2025-02-04 12:50:00,295.96,296.06,295.95,295.96,605.0,290.0263,290.1243,290.0165,290.0263,605.0
2025-02-04 12:55:00,295.93,295.97,295.58,295.89,1120.0,289.9969,290.0361,289.6539,289.9577,1120.0
2025-02-04 13:00:00,295.89,295.89,295.89,295.89,0.0,289.9577,289.9577,289.9577,289.9577,0.0
2025-02-04 13:05:00,295.95,295.95,295.85,295.85,837.0,290.0165,290.0165,289.9185,289.9185,837.0
2025-02-04 13:10:00,295.93,296.13,295.79,296.13,640.0,289.9969,290.1929,289.8597,290.1929,640.0
2025-02-04 13:15:00,295.89,296.0,295.82,296.0,775.0,289.9577,290.0655,289.8891,290.0655,775.0
2025-02-04 13:20:00,295.81,295.81,295.58,295.58,614.0,289.8793,289.8793,289.6539,289.6539,614.0
2025-02-04 13:25:00,295.97,295.97,295.31,295.34,2449.0,290.0361,290.0361,289.3893,289.4187,2449.0
2025-02-04 13:30:00,295.35,295.35,295.13,295.15,1023.0,289.4285,289.4285,289.2129,289.2325,1023.0
2025-02-04 13:35:00,295.1,295.1,294.45,294.46,507.0,289.1835,289.1835,288.5465,288.5563,507.0
2025-02-04 13:40:00,294.55,294.55,294.45,294.45,1077.0,288.6445,288.6445,288.5465,288.5465,1077.0
2025-02-04 13:45:00,294.4,294.48,294.16,294.4,600.0,288.4976,288.5759,288.2624,288.4976,600.0
2025-02-04 13:50:00,294.45,294.45,294.32,294.44,1312.0,288.5465,288.5465,288.4192,288.5368,1312.0
2025-02-04 13:55:00,294.3,294.3,294.16,294.16,300.0,288.3996,288.3996,288.2624,288.2624,300.0
2025-02-04 14:00:00,294.32,294.69,294.31,294.69,2532.0,288.4192,288.7817,288.4094,288.7817,2532.0
2025-02-04 14:05:00,294.69,294.98,294.65,294.98,896.0,288.7817,289.0659,288.7425,289.0659,896.0
2025-02-04 14:10:00,295.54,295.54,295.52,295.52,400.0,289.6147,289.6147,289.5951,289.5951,400.0
2025-02-04 14:15:00,295.19,295.19,295.19,295.19,100.0,289.2717,289.2717,289.2717,289.2717,100.0
2025-02-04 14:20:00,295.4,295.62,295.27,295.55,1040.0,289.4775,289.6931,289.3501,289.6245,1040.0
2025-02-04 14:25:00,295.53,295.79,295.53,295.63,1282.0,289.6049,289.8597,289.6049,289.7029,1282.0
2025-02-04 14:30:00,295.64,295.82,295.49,295.82,1104.0,289.7127,289.8891,289.5657,289.8891,1104.0
2025-02-04 14:35:00,295.75,295.75,295.75,295.75,100.0,289.8205,289.8205,289.8205,289.8205,100.0
2025-02-04 14:40:00,295.74,295.92,295.74,295.92,242.0,289.8107,289.9871,289.8107,289.9871,242.0
2025-02-04 14:45:00,295.74,295.74,295.37,295.6,1900.0,289.8107,289.8107,289.4481,289.6735,1900.0
2025-02-04 14:50:00,295.55,295.79,295.38,295.79,1701.0,289.6245,289.8597,289.4579,289.8597,1701.0
2025-02-04 14:55:00,295.74,295.79,295.5,295.6,1324.0,289.8107,289.8597,289.5755,289.6735,1324.0
2025-02-04 15:00:00,295.63,295.64,295.28,295.52,1684.0,289.7029,289.7127,289.3599,289.5951,1684.0
2025-02-04 15:05:00,295.61,295.62,295.49,295.57,1826.0,289.6833,289.6931,289.5657,289.6441,1826.0
2025-02-04 15:10:00,295.48,295.66,295.48,295.53,300.0,289.5559,289.7323,289.5559,289.6049,300.0
2025-02-04 15:15:00,295.66,295.75,295.44,295.66,2349.0,289.7323,289.8205,289.5167,289.7323,2349.0
2025-02-04 15:20:00,295.57,296.23,295.57,296.21,2023.0,289.6441,290.2909,289.6441,290.2713,2023.0
2025-02-04 15:25:00,296.23,296.23,295.9,296.01,1610.0,290.2909,290.2909,289.9675,290.0753,1610.0
2025-02-04 15:30:00,296.01,296.33,296.01,296.28,2483.0,290.0753,290.3889,290.0753,290.3399,2483.0
2025-02-04 15:35:00,296.32,296.88,296.14,296.88,4724.0,290.3791,290.9278,290.2027,290.9278,4724.0
2025-02-04 15:40:00,296.86,297.14,296.86,297.06,2037.0,290.9082,291.1826,290.9082,291.1042,2037.0
2025-02-04 15:45:00,297.06,297.06,296.73,296.96,6216.0,291.1042,291.1042,290.7808,291.0062,6216.0
2025-02-04 15:50:00,297.2,297.33,296.77,296.92,7789.0,291.2414,291.3688,290.82,290.967,7789.0
2025-02-04 15:55:00,296.9,297.1,296.62,296.72,46230.0,290.9474,291.1434,290.673,290.771,46230.0
2025-02-05 09:30:00,300.76,302.04,299.5,299.5,7715.0,294.73,295.9844,293.4953,293.4953,7715.0
2025-02-05 09:35:00,299.75,301.26,299.28,301.26,1444.0,293.7403,295.22,293.2797,295.22,1444.0
2025-02-05 09:40:00,300.85,300.85,300.18,300.31,400.0,294.8182,294.8182,294.1617,294.2891,400.0
2025-02-05 09:45:00,300.17,300.36,299.05,299.06,1320.0,294.1519,294.3381,293.0543,293.0641,1320.0
2025-02-05 09:50:00,298.99,298.99,298.31,298.31,802.0,292.9955,292.9955,292.3292,292.3292,802.0
2025-02-05 09:55:00,298.09,298.36,297.55,298.36,1692.0,292.1136,292.3782,291.5844,292.3782,1692.0
2025-02-05 10:00:00,298.43,298.56,297.55,297.55,2501.0,292.4468,292.5741,291.5844,291.5844,2501.0
2025-02-05 10:05:00,298.04,298.43,298.04,298.43,3603.0,292.0646,292.4468,292.0646,292.4468,3603.0
2025-02-05 10:10:00,298.52,298.54,298.2,298.44,2190.0,292.5349,292.5545,292.2214,292.4566,2190.0
2025-02-05 10:15:00,298.62,298.86,298.62,298.71,1264.0,292.6329,292.8681,292.6329,292.7211,1264.0
2025-02-05 10:20:00,298.42,299.06,298.42,299.06,500.0,292.437,293.0641,292.437,293.0641,500.0
2025-02-05 10:25:00,299.0,299.14,298.87,299.13,1273.0,293.0053,293.1425,292.8779,293.1327,1273.0
2025-02-05 10:30:00,299.43,299.49,299.13,299.43,1202.0,293.4267,293.4855,293.1327,293.4267,1202.0
2025-02-05 10:35:00,299.11,299.55,299.09,299.25,852.0,293.1131,293.5443,293.0935,293.2503,852.0
2025-02-05 10:40:00,299.14,299.56,299.05,299.24,1902.0,293.1425,293.5541,293.0543,293.2405,1902.0
2025-02-05 10:45:00,299.43,299.55,299.2,299.2,1000.0,293.4267,293.5443,293.2013,293.2013,1000.0
2025-02-05 10:50:00,299.11,299.45,299.0,299.21,3488.0,293.1131,293.4463,293.0053,293.2111,3488.0
2025-02-05 10:55:00,299.45,299.77,299.43,299.44,602.0,293.4463,293.7599,293.4267,293.4365,602.0
2025-02-05 11:00:00,299.25,299.28,299.25,299.28,317.0,293.2503,293.2797,293.2503,293.2797,317.0
2025-02-05 11:05:00,299.07,299.82,299.07,299.82,1345.0,293.0739,293.8089,293.0739,293.8089,1345.0
2025-02-05 11:10:00,299.83,300.0,299.73,300.0,511.0,293.8187,293.9853,293.7207,293.9853,511.0
2025-02-05 11:15:00,300.12,300.33,299.91,300.32,1176.0,294.1029,294.3087,293.8971,294.2989,1176.0
2025-02-05 11:20:00,300.38,301.11,300.38,300.59,2572.0,294.3577,295.073,294.3577,294.5634,2572.0
2025-02-05 11:25:00,300.73,300.99,300.73,300.82,2723.0,294.7006,294.9554,294.7006,294.7888,2723.0
2025-02-05 11:30:00,300.74,301.82,300.63,301.81,1852.0,294.7104,295.7688,294.6026,295.759,1852.0
2025-02-05 11:35:00,301.23,301.23,301.12,301.18,500.0,295.1906,295.1906,295.0828,295.1416,500.0
2025-02-05 11:40:00,300.95,301.07,300.88,301.07,1756.0,294.9162,295.0338,294.8476,295.0338,1756.0
2025-02-05 11:45:00,301.13,301.17,301.05,301.05,800.0,295.0926,295.1318,295.0142,295.0142,800.0
2025-02-05 11:50:00,300.95,301.72,300.95,301.52,1496.0,294.9162,295.6708,294.9162,295.4748,1496.0
2025-02-05 11:55:00,301.44,301.45,300.8,300.91,3396.0,295.3964,295.4062,294.7692,294.877,3396.0
2025-02-05 12:00:00,300.89,301.07,300.88,301.07,962.0,294.8574,295.0338,294.8476,295.0338,962.0
2025-02-05 12:05:00,300.86,301.04,300.86,301.04,500.0,294.828,295.0044,294.828,295.0044,500.0
2025-02-05 12:10:00,301.01,301.14,300.9,300.91,760.0,294.975,295.1024,294.8672,294.877,760.0
2025-02-05 12:15:00,301.39,301.39,301.39,301.39,290.0,295.3474,295.3474,295.3474,295.3474,290.0
2025-02-05 12:20:00,301.43,301.43,300.99,301.07,1561.0,295.3866,295.3866,294.9554,295.0338,1561.0
2025-02-05 12:25:00,300.92,301.24,300.92,301.0,312.0,294.8868,295.2004,294.8868,294.9652,312.0
2025-02-05 12:30:00,301.22,301.4,301.11,301.28,1278.0,295.1808,295.3572,295.073,295.2396,1278.0
2025-02-05 12:35:00,301.3,301.31,301.25,301.29,660.0,295.2592,295.269,295.2102,295.2494,660.0
2025-02-05 12:40:00,301.28,301.28,301.28,301.28,100.0,295.2396,295.2396,295.2396,295.2396,100.0
2025-02-05 12:45:00,301.26,301.39,301.26,301.39,1079.0,295.22,295.3474,295.22,295.3474,1079.0
2025-02-05 12:50:00,301.63,301.75,301.55,301.55,700.0,295.5826,295.7002,295.5042,295.5042,700.0
2025-02-05 12:55:00,301.55,301.55,301.29,301.34,900.0,295.5042,295.5042,295.2494,295.2984,900.0
2025-02-05 13:00:00,301.19,301.2,301.19,301.19,585.0,295.1514,295.1612,295.1514,295.1514,585.0
2025-02-05 13:05:00,301.56,302.01,301.17,302.01,1178.0,295.514,295.955,295.1318,295.955,1178.0
2025-02-05 13:10:00,301.87,302.18,301.85,302.12,400.0,295.8178,296.1216,295.7982,296.0628,400.0
2025-02-05 13:15:00,302.03,302.05,302.03,302.05,200.0,295.9746,295.9942,295.9746,295.9942,200.0
2025-02-05 13:20:00,301.94,301.94,301.94,301.94,300.0,295.8864,295.8864,295.8864,295.8864,300.0
2025-02-05 13:25:00,301.96,301.99,301.82,301.83,708.0,295.906,295.9354,295.7688,295.7786,708.0
2025-02-05 13:30:00,301.83,301.98,301.82,301.82,729.0,295.7786,295.9256,295.7688,295.7688,729.0
2025-02-05 13:35:00,301.99,301.99,301.85,301.99,789.0,295.9354,295.9354,295.7982,295.9354,789.0
2025-02-05 13:40:00,301.99,302.09,301.9,301.98,1400.0,295.9354,296.0334,295.8472,295.9256,1400.0
2025-02-05 13:45:00,302.1,302.1,302.03,302.1,916.0,296.0432,296.0432,295.9746,296.0432,916.0
2025-02-05 13:50:00,302.21,302.41,302.19,302.39,900.0,296.151,296.347,296.1314,296.3274,900.0
2025-02-05 13:55:00,302.41,302.57,302.19,302.57,3633.0,296.347,296.5038,296.1314,296.5038,3633.0
2025-02-05 14:00:00,302.48,302.48,302.01,302.01,900.0,296.4156,296.4156,295.955,295.955,900.0
2025-02-05 14:05:00,302.38,302.39,302.38,302.39,303.0,296.3176,296.3274,296.3176,296.3274,303.0
2025-02-05 14:10:00,302.55,302.62,302.44,302.44,7500.0,296.4842,296.5527,296.3764,296.3764,7500.0
2025-02-05 14:15:00,302.46,302.89,302.45,302.89,1811.0,296.396,296.8173,296.3862,296.8173,1811.0
2025-02-05 14:20:00,302.93,302.93,302.93,302.93,200.0,296.8565,296.8565,296.8565,296.8565,200.0
2025-02-05 14:25:00,302.76,303.14,302.76,303.04,1638.0,296.6899,297.0623,296.6899,296.9643,1638.0
2025-02-05 14:30:00,303.14,303.14,302.4,302.4,1041.0,297.0623,297.0623,296.3372,296.3372,1041.0
2025-02-05 14:35:00,302.35,302.69,302.35,302.69,5187.0,296.2882,296.6213,296.2882,296.6213,5187.0
2025-02-05 14:40:00,302.66,302.9,302.62,302.68,8366.0,296.5919,296.8271,296.5527,296.6115,8366.0
2025-02-05 14:45:00,302.48,302.65,301.68,301.68,935.0,296.4156,296.5821,295.6316,295.6316,935.0
2025-02-05 14:50:00,302.18,302.18,302.17,302.17,526.0,296.1216,296.1216,296.1118,296.1118,526.0
2025-02-05 14:55:00,301.99,302.39,301.99,302.39,1505.0,295.9354,296.3274,295.9354,296.3274,1505.0
2025-02-05 15:00:00,302.32,302.32,301.89,301.91,3552.0,296.2588,296.2588,295.8374,295.857,3552.0
2025-02-05 15:05:00,302.0,302.0,301.99,301.99,200.0,295.9452,295.9452,295.9354,295.9354,200.0
2025-02-05 15:10:00,301.82,302.17,301.82,302.06,3145.0,295.7688,296.1118,295.7688,296.004,3145.0
2025-02-05 15:15:00,302.06,302.06,301.73,301.86,782.0,296.004,296.004,295.6806,295.808,782.0
2025-02-05 15:20:00,301.94,302.03,301.73,302.03,1141.0,295.8864,295.9746,295.6806,295.9746,1141.0
2025-02-05 15:25:00,302.02,302.02,301.53,301.53,1327.0,295.9648,295.9648,295.4846,295.4846,1327.0
2025-02-05 15:30:00,301.63,301.93,301.53,301.64,1337.0,295.5826,295.8766,295.4846,295.5924,1337.0
2025-02-05 15:35:00,301.54,301.68,301.43,301.44,847.0,295.4944,295.6316,295.3866,295.3964,847.0
2025-02-05 15:40:00,301.49,301.92,301.41,301.92,6755.0,295.4454,295.8668,295.367,295.8668,6755.0
2025-02-05 15:45:00,301.8,302.16,301.76,301.84,3281.0,295.7492,296.102,295.71,295.7884,3281.0
2025-02-05 15:50:00,301.95,302.05,301.31,301.51,6709.0,295.8962,295.9942,295.269,295.465,6709.0
2025-02-05 15:55:00,301.37,302.34,301.36,302.12,37409.0,295.3278,296.2784,295.318,296.0628,37409.0
2025-02-06 09:30:00,303.6,303.61,302.88,302.89,4675.0,297.5131,297.5229,296.8075,296.8173,4675.0
2025-02-06 09:35:00,302.35,302.92,302.2,302.49,1101.0,296.2882,296.8467,296.1412,296.4254,1101.0
2025-02-06 09:40:00,302.49,303.38,302.24,303.22,3348.0,296.4254,297.2975,296.1804,297.1407,3348.0
2025-02-06 09:45:00,303.22,303.7,302.9,303.21,1640.0,297.1407,297.6111,296.8271,297.1309,1640.0
2025-02-06 09:50:00,303.04,303.36,302.4,303.25,2305.0,296.9643,297.2779,296.3372,297.1701,2305.0
2025-02-06 09:55:00,304.05,304.05,303.0,303.7,1432.0,297.9541,297.9541,296.9251,297.6111,1432.0
2025-02-06 10:00:00,303.75,304.18,303.39,303.39,1435.0,297.6601,298.0815,297.3073,297.3073,1435.0
2025-02-06 10:05:00,303.13,303.14,303.13,303.13,1100.0,297.0525,297.0623,297.0525,297.0525,1100.0
2025-02-06 10:10:00,303.14,303.72,303.14,303.72,2932.0,297.0623,297.6307,297.0623,297.6307,2932.0
2025-02-06 10:15:00,303.81,303.95,303.49,303.5,1354.0,297.7189,297.8561,297.4053,297.4151,1354.0
2025-02-06 10:20:00,303.82,303.82,303.02,303.03,1842.0,297.7287,297.7287,296.9447,296.9545,1842.0
2025-02-06 10:25:00,303.15,303.15,302.74,302.74,304.0,297.0721,297.0721,296.6703,296.6703,304.0
2025-02-06 10:30:00,303.24,303.49,303.23,303.25,1495.0,297.1603,297.4053,297.1505,297.1701,1495.0
2025-02-06 10:35:00,303.25,303.25,303.25,303.25,0.0,297.1701,297.1701,297.1701,297.1701,0.0
2025-02-06 10:40:00,303.15,303.33,302.73,302.75,959.0,297.0721,297.2485,296.6605,296.6801,959.0
2025-02-06 10:45:00,302.69,302.69,302.43,302.43,200.0,296.6213,296.6213,296.3666,296.3666,200.0
2025-02-06 10:50:00,302.68,302.88,302.5,302.88,1160.0,296.6115,296.8075,296.4352,296.8075,1160.0
2025-02-06 10:55:00,302.56,302.56,302.25,302.4,1550.0,296.494,296.494,296.1902,296.3372,1550.0
2025-02-06 11:00:00,301.78,302.34,301.78,302.34,307.0,295.7296,296.2784,295.7296,296.2784,307.0
2025-02-06 11:05:00,302.46,302.46,302.33,302.33,700.0,296.396,296.396,296.2686,296.2686,700.0
2025-02-06 11:10:00,302.31,302.77,302.14,302.46,1793.0,296.249,296.6997,296.0824,296.396,1793.0
2025-02-06 11:15:00,302.48,303.29,302.48,303.1,1068.0,296.4156,297.2093,296.4156,297.0231,1068.0
2025-02-06 11:20:00,303.01,303.02,302.7,302.7,1131.0,296.9349,296.9447,296.6311,296.6311,1131.0
2025-02-06 11:25:00,303.38,303.59,303.09,303.59,3171.0,297.2975,297.5033,297.0133,297.5033,3171.0
2025-02-06 11:30:00,303.26,303.27,303.01,303.03,954.0,297.1799,297.1897,296.9349,296.9545,954.0
2025-02-06 11:35:00,302.68,302.84,302.67,302.75,800.0,296.6115,296.7683,296.6017,296.6801,800.0
2025-02-06 11:40:00,302.75,303.03,302.74,302.81,1101.0,296.6801,296.9545,296.6703,296.7389,1101.0
2025-02-06 11:45:00,302.94,303.37,302.94,302.97,903.0,296.8663,297.2877,296.8663,296.8957,903.0
2025-02-06 11:50:00,303.06,303.06,302.95,302.96,1155.0,296.9839,296.9839,296.8761,296.8859,1155.0
2025-02-06 11:55:00,302.65,302.74,302.41,302.41,2009.0,296.5821,296.6703,296.347,296.347,2009.0
2025-02-06 12:00:00,302.92,302.93,302.77,302.78,613.0,296.8467,296.8565,296.6997,296.7095,613.0
2025-02-06 12:05:00,302.56,302.73,302.52,302.53,690.0,296.494,296.6605,296.4548,296.4646,690.0
2025-02-06 12:10:00,302.56,302.62,302.56,302.57,500.0,296.494,296.5527,296.494,296.5038,500.0
2025-02-06 12:15:00,302.58,302.6,302.48,302.48,895.0,296.5136,296.5331,296.4156,296.4156,895.0
2025-02-06 12:20:00,302.15,302.15,302.15,302.15,100.0,296.0922,296.0922,296.0922,296.0922,100.0
2025-02-06 12:25:00,301.87,302.48,301.86,302.23,996.0,295.8178,296.4156,295.808,296.1706,996.0
2025-02-06 12:30:00,302.53,302.53,302.5,302.5,300.0,296.4646,296.4646,296.4352,296.4352,300.0
2025-02-06 12:35:00,302.68,302.68,302.5,302.54,1100.0,296.6115,296.6115,296.4352,296.4744,1100.0
2025-02-06 12:40:00,302.67,302.76,302.65,302.67,900.0,296.6017,296.6899,296.5821,296.6017,900.0
2025-02-06 12:45:00,302.74,302.74,302.74,302.74,200.0,296.6703,296.6703,296.6703,296.6703,200.0
2025-02-06 12:50:00,302.98,302.98,302.77,302.77,669.0,296.9055,296.9055,296.6997,296.6997,669.0
2025-02-06 12:55:00,302.75,302.75,302.74,302.75,100.0,296.6801,296.6801,296.6703,296.6801,100.0
2025-02-06 13:00:00,302.79,303.02,302.79,302.95,6663.0,296.7193,296.9447,296.7193,296.8761,6663.0
2025-02-06 13:05:00,302.76,302.76,302.65,302.67,6463.0,296.6899,296.6899,296.5821,296.6017,6463.0
2025-02-06 13:10:00,302.88,302.88,302.8,302.81,200.0,296.8075,296.8075,296.7291,296.7389,200.0
2025-02-06 13:15:00,302.88,302.99,302.8,302.82,1200.0,296.8075,296.9153,296.7291,296.7487,1200.0
2025-02-06 13:20:00,302.93,302.93,302.85,302.86,400.0,296.8565,296.8565,296.7781,296.7879,400.0
2025-02-06 13:25:00,302.92,302.92,302.83,302.83,954.0,296.8467,296.8467,296.7585,296.7585,954.0
2025-02-06 13:30:00,302.93,303.01,302.8,303.0,1065.0,296.8565,296.9349,296.7291,296.9251,1065.0
2025-02-06 13:35:00,302.53,302.53,302.33,302.34,300.0,296.4646,296.4646,296.2686,296.2784,300.0
2025-02-06 13:40:00,302.31,302.31,302.27,302.28,400.0,296.249,296.249,296.2098,296.2196,400.0
2025-02-06 13:45:00,302.42,302.42,302.19,302.19,415.0,296.3568,296.3568,296.1314,296.1314,415.0
2025-02-06 13:50:00,302.16,302.17,302.16,302.16,100.0,296.102,296.1118,296.102,296.102,100.0
2025-02-06 13:55:00,302.25,302.44,302.23,302.24,938.0,296.1902,296.3764,296.1706,296.1804,938.0
2025-02-06 14:00:00,302.24,302.24,302.24,302.24,400.0,296.1804,296.1804,296.1804,296.1804,400.0
2025-02-06 14:05:00,301.87,301.95,301.49,301.49,1800.0,295.8178,295.8962,295.4454,295.4454,1800.0
2025-02-06 14:10:00,301.71,301.71,301.71,301.71,100.0,295.661,295.661,295.661,295.661,100.0
2025-02-06 14:15:00,301.5,301.51,301.5,301.5,300.0,295.4552,295.465,295.4552,295.4552,300.0
2025-02-06 14:20:00,301.49,301.64,301.43,301.63,653.0,295.4454,295.5924,295.3866,295.5826,653.0
2025-02-06 14:25:00,301.5,301.5,301.49,301.5,300.0,295.4552,295.4552,295.4454,295.4552,300.0
2025-02-06 14:30:00,301.5,301.5,301.23,301.44,3653.0,295.4552,295.4552,295.1906,295.3964,3653.0
2025-02-06 14:35:00,301.44,301.44,301.43,301.43,600.0,295.3964,295.3964,295.3866,295.3866,600.0
2025-02-06 14:40:00,301.43,301.57,301.3,301.45,1977.0,295.3866,295.5238,295.2592,295.4062,1977.0
2025-02-06 14:45:00,301.6,302.08,301.31,302.08,2068.0,295.5532,296.0236,295.269,296.0236,2068.0
2025-02-06 14:50:00,302.09,302.18,301.95,302.03,1416.0,296.0334,296.1216,295.8962,295.9746,1416.0
2025-02-06 14:55:00,301.88,301.88,301.86,301.88,300.0,295.8276,295.8276,295.808,295.8276,300.0
2025-02-06 15:00:00,301.56,301.77,301.56,301.75,700.0,295.514,295.7198,295.514,295.7002,700.0
2025-02-06 15:05:00,301.76,302.22,301.76,302.22,1614.0,295.71,296.1608,295.71,296.1608,1614.0
2025-02-06 15:10:00,302.16,302.26,302.03,302.26,400.0,296.102,296.2,295.9746,296.2,400.0
2025-02-06 15:15:00,302.47,302.68,302.32,302.68,500.0,296.4058,296.6115,296.2588,296.6115,500.0
2025-02-06 15:20:00,302.42,302.43,302.34,302.35,1307.0,296.3568,296.3666,296.2784,296.2882,1307.0
2025-02-06 15:25:00,302.29,302.4,302.07,302.13,2527.0,296.2294,296.3372,296.0138,296.0726,2527.0
2025-02-06 15:30:00,302.14,302.14,301.7,301.79,1247.0,296.0824,296.0824,295.6512,295.7394,1247.0
2025-02-06 15:35:00,301.78,301.96,301.09,301.27,4497.0,295.7296,295.906,295.0534,295.2298,4497.0
2025-02-06 15:40:00,301.16,301.39,301.08,301.39,7167.0,295.122,295.3474,295.0436,295.3474,7167.0
2025-02-06 15:45:00,301.25,301.81,301.24,301.78,14390.0,295.2102,295.759,295.2004,295.7296,14390.0
2025-02-06 15:50:00,301.99,302.83,301.99,302.66,6772.0,295.9354,296.7585,295.9354,296.5919,6772.0
2025-02-06 15:55:00,302.72,302.9,302.44,302.83,27111.0,296.6507,296.8271,296.3764,296.7585,27111.0
2025-02-07 09:30:00,302.9,302.9,302.38,302.38,5157.0,296.8271,296.8271,296.3176,296.3176,5157.0
2025-02-07 09:35:00,301.77,301.77,301.77,301.77,100.0,295.7198,295.7198,295.7198,295.7198,100.0
2025-02-07 09:40:00,301.91,302.29,301.3,302.29,2270.0,295.857,296.2294,295.2592,296.2294,2270.0
2025-02-07 09:45:00,302.77,303.07,302.51,302.87,1970.0,296.6997,296.9937,296.445,296.7977,1970.0
2025-02-07 09:50:00,303.08,303.58,303.08,303.57,1692.0,297.0035,297.4935,297.0035,297.4837,1692.0
2025-02-07 09:55:00,303.31,304.54,303.31,303.94,3051.0,297.2289,298.4343,297.2289,297.8463,3051.0
2025-02-07 10:00:00,303.59,304.11,302.35,302.35,2212.0,297.5033,298.0129,296.2882,296.2882,2212.0
2025-02-07 10:05:00,302.65,302.9,302.51,302.6,3003.0,296.5821,296.8271,296.445,296.5331,3003.0
2025-02-07 10:10:00,302.28,303.12,302.28,302.5,1604.0,296.2196,297.0427,296.2196,296.4352,1604.0
2025-02-07 10:15:00,302.31,302.5,301.79,301.94,651.0,296.249,296.4352,295.7394,295.8864,651.0
2025-02-07 10:20:00,301.57,302.06,301.35,302.06,1281.0,295.5238,296.004,295.3082,296.004,1281.0
2025-02-07 10:25:00,302.06,302.34,302.06,302.34,441.0,296.004,296.2784,296.004,296.2784,441.0
2025-02-07 10:30:00,301.92,302.25,301.79,302.25,1355.0,295.8668,296.1902,295.7394,296.1902,1355.0
2025-02-07 10:35:00,302.07,302.08,301.61,301.61,339.0,296.0138,296.0236,295.563,295.563,339.0
2025-02-07 10:40:00,301.61,301.61,301.61,301.61,0.0,295.563,295.563,295.563,295.563,0.0
2025-02-07 10:45:00,302.0,302.0,301.61,301.78,566.0,295.9452,295.9452,295.563,295.7296,566.0
2025-02-07 10:50:00,301.97,302.67,300.76,300.76,2777.0,295.9158,296.6017,294.73,294.73,2777.0
2025-02-07 10:55:00,300.9,301.17,300.46,301.17,4354.0,294.8672,295.1318,294.4361,295.1318,4354.0
2025-02-07 11:00:00,301.11,301.31,300.87,301.18,1700.0,295.073,295.269,294.8378,295.1416,1700.0
2025-02-07 11:05:00,301.15,301.15,301.15,301.15,171.0,295.1122,295.1122,295.1122,295.1122,171.0
2025-02-07 11:10:00,301.07,301.07,300.52,300.52,816.0,295.0338,295.0338,294.4949,294.4949,816.0
2025-02-07 11:15:00,300.78,302.34,300.77,301.83,3059.0,294.7496,296.2784,294.7398,295.7786,3059.0
2025-02-07 11:20:00,301.97,301.97,301.14,301.82,1869.0,295.9158,295.9158,295.1024,295.7688,1869.0
2025-02-07 11:25:00,301.82,301.82,300.71,301.3,918.0,295.7688,295.7688,294.681,295.2592,918.0
2025-02-07 11:30:00,300.88,300.96,300.5,300.96,2037.0,294.8476,294.926,294.4753,294.926,2037.0
2025-02-07 11:35:00,301.0,301.19,300.8,301.19,1100.0,294.9652,295.1514,294.7692,295.1514,1100.0
2025-02-07 11:40:00,301.18,301.18,300.48,300.68,710.0,295.1416,295.1416,294.4557,294.6516,710.0
2025-02-07 11:45:00,300.52,301.02,300.52,300.7,1284.0,294.4949,294.9848,294.4949,294.6712,1284.0
2025-02-07 11:50:00,300.5,301.0,300.49,300.73,800.0,294.4753,294.9652,294.4655,294.7006,800.0
2025-02-07 11:55:00,300.52,301.18,300.48,300.97,6411.0,294.4949,295.1416,294.4557,294.9358,6411.0
2025-02-07 12:00:00,301.16,301.2,301.14,301.14,600.0,295.122,295.1612,295.1024,295.1024,600.0
2025-02-07 12:05:00,301.44,301.89,301.19,301.63,3088.0,295.3964,295.8374,295.1514,295.5826,3088.0
2025-02-07 12:10:00,301.49,301.55,301.2,301.2,1224.0,295.4454,295.5042,295.1612,295.1612,1224.0
2025-02-07 12:15:00,301.43,301.73,301.09,301.73,2280.0,295.3866,295.6806,295.0534,295.6806,2280.0
2025-02-07 12:20:00,301.75,302.13,301.53,301.78,7872.0,295.7002,296.0726,295.4846,295.7296,7872.0
2025-02-07 12:25:00,301.77,302.32,301.11,302.11,4968.0,295.7198,296.2588,295.073,296.053,4968.0
2025-02-07 12:30:00,302.13,302.16,301.92,301.92,525.0,296.0726,296.102,295.8668,295.8668,525.0
2025-02-07 12:35:00,301.54,301.79,301.49,301.79,3102.0,295.4944,295.7394,295.4454,295.7394,3102.0
2025-02-07 12:40:00,301.8,301.99,301.8,301.97,730.0,295.7492,295.9354,295.7492,295.9158,730.0
2025-02-07 12:45:00,301.87,302.32,301.75,302.31,1199.0,295.8178,296.2588,295.7002,296.249,1199.0
2025-02-07 12:50:00,302.07,302.25,301.98,302.08,2106.0,296.0138,296.1902,295.9256,296.0236,2106.0
2025-02-07 12:55:00,302.06,302.07,301.83,301.83,300.0,296.004,296.0138,295.7786,295.7786,300.0
2025-02-07 13:00:00,302.07,302.29,302.0,302.21,1325.0,296.0138,296.2294,295.9452,296.151,1325.0
2025-02-07 13:05:00,302.21,302.37,302.2,302.36,520.0,296.151,296.3078,296.1412,296.298,520.0
2025-02-07 13:10:00,302.32,302.5,302.1,302.44,928.0,296.2588,296.4352,296.0432,296.3764,928.0
2025-02-07 13:15:00,302.48,302.74,302.48,302.64,1121.0,296.4156,296.6703,296.4156,296.5723,1121.0
2025-02-07 13:20:00,302.44,302.8,302.44,302.79,2200.0,296.3764,296.7291,296.3764,296.7193,2200.0
2025-02-07 13:25:00,302.43,302.6,302.43,302.53,1185.0,296.3666,296.5331,296.3666,296.4646,1185.0
2025-02-07 13:30:00,302.53,302.54,302.52,302.53,417.0,296.4646,296.4744,296.4548,296.4646,417.0
2025-02-07 13:35:00,302.5,302.59,302.5,302.52,924.0,296.4352,296.5234,296.4352,296.4548,924.0
2025-02-07 13:40:00,302.38,302.38,301.62,301.62,2541.0,296.3176,296.3176,295.5728,295.5728,2541.0
2025-02-07 13:45:00,301.62,301.62,301.62,301.62,0.0,295.5728,295.5728,295.5728,295.5728,0.0
2025-02-07 13:50:00,302.07,302.45,301.88,302.43,3785.0,296.0138,296.3862,295.8276,296.3666,3785.0
2025-02-07 13:55:00,302.27,302.29,301.66,301.75,1600.0,296.2098,296.2294,295.612,295.7002,1600.0
2025-02-07 14:00:00,301.81,301.92,301.8,301.92,500.0,295.759,295.8668,295.7492,295.8668,500.0
2025-02-07 14:05:00,301.93,301.93,301.86,301.89,996.0,295.8766,295.8766,295.808,295.8374,996.0
2025-02-07 14:10:00,302.07,302.08,302.06,302.06,525.0,296.0138,296.0236,296.004,296.004,525.0
2025-02-07 14:15:00,301.94,302.19,301.94,302.04,656.0,295.8864,296.1314,295.8864,295.9844,656.0
2025-02-07 14:20:00,302.06,302.06,301.94,301.94,798.0,296.004,296.004,295.8864,295.8864,798.0
2025-02-07 14:25:00,302.01,302.02,301.92,301.93,625.0,295.955,295.9648,295.8668,295.8766,625.0
2025-02-07 14:30:00,301.73,302.09,301.43,302.05,3391.0,295.6806,296.0334,295.3866,295.9942,3391.0
2025-02-07 14:35:00,302.09,302.15,301.94,301.94,1411.0,296.0334,296.0922,295.8864,295.8864,1411.0
2025-02-07 14:40:00,301.94,302.06,301.94,301.99,975.0,295.8864,296.004,295.8864,295.9354,975.0
2025-02-07 14:45:00,302.13,302.53,302.05,302.53,1365.0,296.0726,296.4646,295.9942,296.4646,1365.0
2025-02-07 14:50:00,302.53,302.67,302.53,302.57,615.0,296.4646,296.6017,296.4646,296.5038,615.0
2025-02-07 14:55:00,302.47,302.47,302.28,302.29,1262.0,296.4058,296.4058,296.2196,296.2294,1262.0
2025-02-07 15:00:00,302.07,302.11,301.94,302.0,1632.0,296.0138,296.053,295.8864,295.9452,1632.0
2025-02-07 15:05:00,302.0,302.43,302.0,302.16,1211.0,295.9452,296.3666,295.9452,296.102,1211.0
2025-02-07 15:10:00,302.28,302.28,302.11,302.12,1028.0,296.2196,296.2196,296.053,296.0628,1028.0
2025-02-07 15:15:00,302.0,302.36,302.0,302.36,1919.0,295.9452,296.298,295.9452,296.298,1919.0
2025-02-07 15:20:00,302.45,302.53,302.3,302.31,1277.0,296.3862,296.4646,296.2392,296.249,1277.0
2025-02-07 15:25:00,302.3,302.46,302.25,302.25,2110.0,296.2392,296.396,296.1902,296.1902,2110.0
2025-02-07 15:30:00,302.23,302.6,302.22,302.58,958.0,296.1706,296.5331,296.1608,296.5136,958.0
2025-02-07 15:35:00,302.4,302.53,302.17,302.17,1649.0,296.3372,296.4646,296.1118,296.1118,1649.0
2025-02-07 15:40:00,302.24,302.53,302.23,302.41,5082.0,296.1804,296.4646,296.1706,296.347,5082.0
2025-02-07 15:45:00,302.32,302.49,302.2,302.42,3782.0,296.2588,296.4254,296.1412,296.3568,3782.0
2025-02-07 15:50:00,302.49,302.99,302.35,302.43,6695.0,296.4254,296.9153,296.2882,296.3666,6695.0
2025-02-07 15:55:00,302.48,302.66,302.23,302.54,22273.0,296.4156,296.5919,296.1706,296.4744,22273.0
2025-02-10 09:30:00,303.34,303.34,302.26,302.26,3943.0,297.2583,297.2583,296.2,296.2,3943.0
2025-02-10 09:35:00,302.88,302.88,300.99,300.99,991.0,296.8075,296.8075,294.9554,294.9554,991.0
2025-02-10 09:40:00,300.47,300.48,300.47,300.47,186.0,294.4459,294.4557,294.4459,294.4459,186.0
2025-02-10 09:45:00,300.29,300.95,300.28,300.95,3432.0,294.2695,294.9162,294.2597,294.9162,3432.0
2025-02-10 09:50:00,300.81,301.46,300.81,300.84,599.0,294.779,295.416,294.779,294.8084,599.0
2025-02-10 09:55:00,300.84,301.06,300.65,300.78,2499.0,294.8084,295.024,294.6222,294.7496,2499.0
2025-02-10 10:00:00,300.82,300.83,300.41,300.78,879.0,294.7888,294.7986,294.3871,294.7496,879.0
2025-02-10 10:05:00,301.21,301.86,301.21,301.66,1036.0,295.171,295.808,295.171,295.612,1036.0
2025-02-10 10:10:00,301.52,301.52,301.01,301.01,984.0,295.4748,295.4748,294.975,294.975,984.0
2025-02-10 10:15:00,301.24,301.47,301.15,301.47,755.0,295.2004,295.4258,295.1122,295.4258,755.0
2025-02-10 10:20:00,301.44,301.77,301.17,301.75,1037.0,295.3964,295.7198,295.1318,295.7002,1037.0
2025-02-10 10:25:00,301.7,301.91,301.41,301.62,1697.0,295.6512,295.857,295.367,295.5728,1697.0
2025-02-10 10:30:00,301.91,302.37,301.91,302.37,300.0,295.857,296.3078,295.857,296.3078,300.0
2025-02-10 10:35:00,302.38,303.15,302.38,303.15,1511.0,296.3176,297.0721,296.3176,297.0721,1511.0
2025-02-10 10:40:00,303.43,303.61,303.22,303.6,4371.0,297.3465,297.5229,297.1407,297.5131,4371.0
2025-02-10 10:45:00,303.76,303.98,303.66,303.98,3241.0,297.6699,297.8855,297.5719,297.8855,3241.0
2025-02-10 10:50:00,303.98,304.27,303.68,304.03,1700.0,297.8855,298.1697,297.5915,297.9345,1700.0
2025-02-10 10:55:00,304.13,304.5,303.05,303.48,3734.0,298.0325,298.3951,296.9741,297.3955,3734.0
2025-02-10 11:00:00,303.44,303.44,303.0,303.0,816.0,297.3563,297.3563,296.9251,296.9251,816.0
2025-02-10 11:05:00,302.99,303.01,302.73,302.73,822.0,296.9153,296.9349,296.6605,296.6605,822.0
2025-02-10 11:10:00,302.73,302.73,302.73,302.73,0.0,296.6605,296.6605,296.6605,296.6605,0.0
2025-02-10 11:15:00,302.41,302.43,302.2,302.4,1441.0,296.347,296.3666,296.1412,296.3372,1441.0
2025-02-10 11:20:00,302.4,302.58,302.39,302.41,904.0,296.3372,296.5136,296.3274,296.347,904.0
2025-02-10 11:25:00,302.5,302.61,302.47,302.55,1225.0,296.4352,296.5429,296.4058,296.4842,1225.0
2025-02-10 11:30:00,302.61,302.61,302.11,302.32,1391.0,296.5429,296.5429,296.053,296.2588,1391.0
2025-02-10 11:35:00,302.7,302.95,302.57,302.95,1005.0,296.6311,296.8761,296.5038,296.8761,1005.0
2025-02-10 11:40:00,303.06,303.11,302.67,303.11,1486.0,296.9839,297.0329,296.6017,297.0329,1486.0
2025-02-10 11:45:00,303.12,303.12,302.82,302.82,400.0,297.0427,297.0427,296.7487,296.7487,400.0
2025-02-10 11:50:00,303.03,303.03,303.03,303.03,100.0,296.9545,296.9545,296.9545,296.9545,100.0
2025-02-10 11:55:00,302.97,302.97,302.79,302.8,400.0,296.8957,296.8957,296.7193,296.7291,400.0
2025-02-10 12:00:00,302.73,302.73,302.57,302.57,381.0,296.6605,296.6605,296.5038,296.5038,381.0
2025-02-10 12:05:00,302.46,302.46,302.28,302.28,405.0,296.396,296.396,296.2196,296.2196,405.0
2025-02-10 12:10:00,302.18,302.49,302.18,302.49,502.0,296.1216,296.4254,296.1216,296.4254,502.0
2025-02-10 12:15:00,302.75,302.75,302.44,302.44,410.0,296.6801,296.6801,296.3764,296.3764,410.0
2025-02-10 12:20:00,302.6,302.76,302.4,302.76,1013.0,296.5331,296.6899,296.3372,296.6899,1013.0
2025-02-10 12:25:00,302.8,302.98,302.79,302.98,805.0,296.7291,296.9055,296.7193,296.9055,805.0
2025-02-10 12:30:00,302.86,303.06,302.79,302.79,896.0,296.7879,296.9839,296.7193,296.7193,896.0
2025-02-10 12:35:00,303.07,303.08,303.07,303.08,200.0,296.9937,297.0035,296.9937,297.0035,200.0
2025-02-10 12:40:00,303.07,303.58,303.07,303.43,1143.0,296.9937,297.4935,296.9937,297.3465,1143.0
2025-02-10 12:45:00,303.3,303.31,303.0,303.3,1801.0,297.2191,297.2289,296.9251,297.2191,1801.0
2025-02-10 12:50:00,303.48,303.5,303.48,303.5,400.0,297.3955,297.4151,297.3955,297.4151,400.0
2025-02-10 12:55:00,303.45,303.47,303.18,303.18,1700.0,297.3661,297.3857,297.1015,297.1015,1700.0
2025-02-10 13:00:00,303.14,303.33,303.14,303.27,707.0,297.0623,297.2485,297.0623,297.1897,707.0
2025-02-10 13:05:00,303.18,303.38,303.18,303.23,620.0,297.1015,297.2975,297.1015,297.1505,620.0
2025-02-10 13:10:00,303.27,303.48,303.26,303.26,964.0,297.1897,297.3955,297.1799,297.1799,964.0
2025-02-10 13:15:00,303.47,303.47,303.12,303.12,1100.0,297.3857,297.3857,297.0427,297.0427,1100.0
2025-02-10 13:20:00,303.47,303.48,303.32,303.32,600.0,297.3857,297.3955,297.2387,297.2387,600.0
2025-02-10 13:25:00,303.5,303.69,303.28,303.28,1598.0,297.4151,297.6013,297.1995,297.1995,1598.0
2025-02-10 13:30:00,303.32,303.56,303.18,303.56,440.0,297.2387,297.4739,297.1015,297.4739,440.0
2025-02-10 13:35:00,303.59,303.69,303.59,303.68,1208.0,297.5033,297.6013,297.5033,297.5915,1208.0
2025-02-10 13:40:00,303.87,304.04,303.78,303.96,1237.0,297.7777,297.9443,297.6895,297.8659,1237.0
2025-02-10 13:45:00,304.04,304.04,303.9,304.02,2362.0,297.9443,297.9443,297.8071,297.9247,2362.0
2025-02-10 13:50:00,304.06,304.06,303.65,303.69,1552.0,297.9639,297.9639,297.5621,297.6013,1552.0
2025-02-10 13:55:00,303.83,303.85,303.56,303.63,1098.0,297.7385,297.7581,297.4739,297.5425,1098.0
2025-02-10 14:00:00,303.63,303.63,303.47,303.59,1658.0,297.5425,297.5425,297.3857,297.5033,1658.0
2025-02-10 14:05:00,303.59,303.74,303.49,303.61,3924.0,297.5033,297.6503,297.4053,297.5229,3924.0
2025-02-10 14:10:00,303.75,303.76,303.36,303.47,1875.0,297.6601,297.6699,297.2779,297.3857,1875.0
2025-02-10 14:15:00,303.48,303.48,303.4,303.46,1521.0,297.3955,297.3955,297.3171,297.3759,1521.0
2025-02-10 14:20:00,303.53,303.84,303.51,303.75,1255.0,297.4445,297.7483,297.4249,297.6601,1255.0
2025-02-10 14:25:00,303.74,303.74,303.41,303.55,11499.0,297.6503,297.6503,297.3269,297.4641,11499.0
2025-02-10 14:30:00,303.71,304.25,303.69,303.96,3622.0,297.6209,298.1501,297.6013,297.8659,3622.0
2025-02-10 14:35:00,303.84,304.08,303.82,303.83,1050.0,297.7483,297.9835,297.7287,297.7385,1050.0
2025-02-10 14:40:00,303.69,303.73,303.48,303.73,1543.0,297.6013,297.6405,297.3955,297.6405,1543.0
2025-02-10 14:45:00,303.66,303.92,303.65,303.92,515.0,297.5719,297.8267,297.5621,297.8267,515.0
2025-02-10 14:50:00,303.84,303.84,303.59,303.59,1169.0,297.7483,297.7483,297.5033,297.5033,1169.0
2025-02-10 14:55:00,303.66,303.78,303.59,303.78,1685.0,297.5719,297.6895,297.5033,297.6895,1685.0
2025-02-10 15:00:00,303.74,303.81,303.54,303.54,1531.0,297.6503,297.7189,297.4543,297.4543,1531.0
2025-02-10 15:05:00,303.49,303.8,303.48,303.74,1000.0,297.4053,297.7091,297.3955,297.6503,1000.0
2025-02-10 15:10:00,303.58,303.78,303.58,303.7,1078.0,297.4935,297.6895,297.4935,297.6111,1078.0
2025-02-10 15:15:00,303.79,303.98,303.76,303.89,1915.0,297.6993,297.8855,297.6699,297.7973,1915.0
2025-02-10 15:20:00,303.93,304.02,303.86,303.91,1738.0,297.8365,297.9247,297.7679,297.8169,1738.0
2025-02-10 15:25:00,303.79,303.87,303.55,303.68,1200.0,297.6993,297.7777,297.4641,297.5915,1200.0
2025-02-10 15:30:00,303.71,303.71,303.44,303.61,2407.0,297.6209,297.6209,297.3563,297.5229,2407.0
2025-02-10 15:35:00,303.56,303.66,303.39,303.54,2731.0,297.4739,297.5719,297.3073,297.4543,2731.0
2025-02-10 15:40:00,303.59,303.64,303.33,303.45,2523.0,297.5033,297.5523,297.2485,297.3661,2523.0
2025-02-10 15:45:00,303.49,303.49,302.79,303.11,2515.0,297.4053,297.4053,296.7193,297.0329,2515.0
2025-02-10 15:50:00,303.12,303.4,302.7,302.86,4596.0,297.0427,297.3171,296.6311,296.7879,4596.0
2025-02-10 15:55:00,303.06,303.73,302.98,303.61,22807.0,296.9839,297.6405,296.9055,297.5229,22807.0
2025-02-11 09:30:00,302.3,302.39,302.3,302.39,3231.0,296.2392,296.3274,296.2392,296.3274,3231.0
2025-02-11 09:35:00,302.41,303.13,302.41,303.13,420.0,296.347,297.0525,296.347,297.0525,420.0
2025-02-11 09:40:00,303.12,303.12,302.39,302.64,2378.0,297.0427,297.0427,296.3274,296.5723,2378.0
2025-02-11 09:45:00,302.61,302.83,302.39,302.39,318.0,296.5429,296.7585,296.3274,296.3274,318.0
2025-02-11 09:50:00,302.82,303.38,302.82,303.38,300.0,296.7487,297.2975,296.7487,297.2975,300.0
2025-02-11 09:55:00,303.31,303.58,303.14,303.14,1068.0,297.2289,297.4935,297.0623,297.0623,1068.0
2025-02-11 10:00:00,303.74,303.75,303.16,303.31,1743.0,297.6503,297.6601,297.0819,297.2289,1743.0
2025-02-11 10:05:00,302.71,302.88,302.51,302.7,521.0,296.6409,296.8075,296.445,296.6311,521.0
2025-02-11 10:10:00,302.81,302.81,302.32,302.47,1308.0,296.7389,296.7389,296.2588,296.4058,1308.0
2025-02-11 10:15:00,302.24,302.61,302.02,302.61,4439.0,296.1804,296.5429,295.9648,296.5429,4439.0
2025-02-11 10:20:00,302.58,302.58,302.58,302.58,266.0,296.5136,296.5136,296.5136,296.5136,266.0
2025-02-11 10:25:00,302.46,302.48,302.43,302.48,1015.0,296.396,296.4156,296.3666,296.4156,1015.0
2025-02-11 10:30:00,302.48,302.48,302.35,302.36,1400.0,296.4156,296.4156,296.2882,296.298,1400.0
2025-02-11 10:35:00,302.35,302.43,302.24,302.25,400.0,296.2882,296.3666,296.1804,296.1902,400.0
2025-02-11 10:40:00,302.42,302.59,302.36,302.42,1357.0,296.3568,296.5234,296.298,296.3568,1357.0
2025-02-11 10:45:00,302.8,302.86,302.79,302.86,949.0,296.7291,296.7879,296.7193,296.7879,949.0
2025-02-11 10:50:00,302.8,302.8,302.79,302.8,108.0,296.7291,296.7291,296.7193,296.7291,108.0
2025-02-11 10:55:00,303.07,303.08,303.07,303.07,398.0,296.9937,297.0035,296.9937,296.9937,398.0
2025-02-11 11:00:00,303.07,303.39,302.7,303.22,1525.0,296.9937,297.3073,296.6311,297.1407,1525.0
2025-02-11 11:05:00,303.44,303.81,303.22,303.81,746.0,297.3563,297.7189,297.1407,297.7189,746.0
2025-02-11 11:10:00,303.95,303.95,303.88,303.88,250.0,297.8561,297.8561,297.7875,297.7875,250.0
2025-02-11 11:15:00,303.65,303.87,303.65,303.65,1542.0,297.5621,297.7777,297.5621,297.5621,1542.0
2025-02-11 11:20:00,303.65,303.65,303.62,303.64,645.0,297.5621,297.5621,297.5327,297.5523,645.0
2025-02-11 11:25:00,303.62,303.94,303.57,303.57,1400.0,297.5327,297.8463,297.4837,297.4837,1400.0
2025-02-11 11:30:00,303.57,303.82,303.57,303.75,1323.0,297.4837,297.7287,297.4837,297.6601,1323.0
2025-02-11 11:35:00,303.68,303.96,303.68,303.96,910.0,297.5915,297.8659,297.5915,297.8659,910.0
2025-02-11 11:40:00,303.97,303.97,303.97,303.97,254.0,297.8757,297.8757,297.8757,297.8757,254.0
2025-02-11 11:45:00,304.03,304.11,303.94,304.11,800.0,297.9345,298.0129,297.8463,298.0129,800.0
2025-02-11 11:50:00,304.2,304.24,303.88,304.23,6241.0,298.1011,298.1403,297.7875,298.1305,6241.0
2025-02-11 11:55:00,304.11,304.25,304.07,304.18,900.0,298.0129,298.1501,297.9737,298.0815,900.0
2025-02-11 12:00:00,304.18,304.58,304.17,304.58,657.0,298.0815,298.4735,298.0717,298.4735,657.0
2025-02-11 12:05:00,304.46,304.51,304.39,304.4,800.0,298.3559,298.4049,298.2873,298.2971,800.0
2025-02-11 12:10:00,304.61,304.65,304.4,304.43,1000.0,298.5029,298.542,298.2971,298.3265,1000.0
2025-02-11 12:15:00,304.43,304.43,304.43,304.43,300.0,298.3265,298.3265,298.3265,298.3265,300.0
2025-02-11 12:20:00,304.24,304.33,303.86,303.86,2540.0,298.1403,298.2285,297.7679,297.7679,2540.0
2025-02-11 12:25:00,303.72,303.72,303.42,303.59,1024.0,297.6307,297.6307,297.3367,297.5033,1024.0
2025-02-11 12:30:00,303.35,303.75,303.35,303.56,1324.0,297.2681,297.6601,297.2681,297.4739,1324.0
2025-02-11 12:35:00,303.65,303.76,303.33,303.76,2999.0,297.5621,297.6699,297.2485,297.6699,2999.0
2025-02-11 12:40:00,303.7,303.91,303.7,303.91,500.0,297.6111,297.8169,297.6111,297.8169,500.0
2025-02-11 12:45:00,304.03,304.03,303.87,303.87,320.0,297.9345,297.9345,297.7777,297.7777,320.0
2025-02-11 12:50:00,303.87,303.87,303.61,303.61,353.0,297.7777,297.7777,297.5229,297.5229,353.0
2025-02-11 12:55:00,303.61,303.61,303.61,303.61,0.0,297.5229,297.5229,297.5229,297.5229,0.0
2025-02-11 13:00:00,303.52,303.54,303.36,303.36,300.0,297.4347,297.4543,297.2779,297.2779,300.0
2025-02-11 13:05:00,303.54,303.95,303.54,303.95,919.0,297.4543,297.8561,297.4543,297.8561,919.0
2025-02-11 13:10:00,304.19,304.49,304.19,304.49,305.0,298.0913,298.3853,298.0913,298.3853,305.0
2025-02-11 13:15:00,304.49,304.49,304.49,304.49,0.0,298.3853,298.3853,298.3853,298.3853,0.0
2025-02-11 13:20:00,304.22,304.23,304.21,304.23,200.0,298.1207,298.1305,298.1109,298.1305,200.0
2025-02-11 13:25:00,304.23,304.23,304.23,304.23,0.0,298.1305,298.1305,298.1305,298.1305,0.0
2025-02-11 13:30:00,304.06,304.06,304.06,304.06,100.0,297.9639,297.9639,297.9639,297.9639,100.0
2025-02-11 13:35:00,304.12,304.12,304.12,304.12,202.0,298.0227,298.0227,298.0227,298.0227,202.0
2025-02-11 13:40:00,304.19,304.54,304.19,304.54,619.0,298.0913,298.4343,298.0913,298.4343,619.0
2025-02-11 13:45:00,304.17,304.17,304.17,304.17,115.0,298.0717,298.0717,298.0717,298.0717,115.0
2025-02-11 13:50:00,304.17,304.17,304.17,304.17,0.0,298.0717,298.0717,298.0717,298.0717,0.0
2025-02-11 13:55:00,303.97,304.24,303.97,304.24,365.0,297.8757,298.1403,297.8757,298.1403,365.0
2025-02-11 14:00:00,304.24,304.24,304.24,304.24,0.0,298.1403,298.1403,298.1403,298.1403,0.0
2025-02-11 14:05:00,304.44,304.44,304.21,304.21,600.0,298.3363,298.3363,298.1109,298.1109,600.0
2025-02-11 14:10:00,304.27,304.27,304.27,304.27,200.0,298.1697,298.1697,298.1697,298.1697,200.0
2025-02-11 14:15:00,304.33,304.33,304.08,304.21,405.0,298.2285,298.2285,297.9835,298.1109,405.0
2025-02-11 14:20:00,304.28,304.43,304.28,304.43,200.0,298.1795,298.3265,298.1795,298.3265,200.0
2025-02-11 14:25:00,304.24,304.5,304.23,304.49,443.0,298.1403,298.3951,298.1305,298.3853,443.0
2025-02-11 14:30:00,304.51,304.55,304.51,304.55,200.0,298.4049,298.4441,298.4049,298.4441,200.0
2025-02-11 14:35:00,304.58,304.58,304.57,304.58,430.0,298.4735,298.4735,298.4637,298.4735,430.0
2025-02-11 14:40:00,304.88,305.0,304.71,304.71,661.0,298.7674,298.885,298.6008,298.6008,661.0
2025-02-11 14:45:00,304.8,304.8,304.79,304.8,228.0,298.689,298.689,298.6792,298.689,228.0
2025-02-11 14:50:00,304.72,304.77,304.71,304.77,300.0,298.6106,298.6596,298.6008,298.6596,300.0
2025-02-11 14:55:00,304.71,304.83,304.6,304.75,1034.0,298.6008,298.7184,298.4931,298.64,1034.0
2025-02-11 15:00:00,304.69,304.84,304.69,304.84,540.0,298.5812,298.7282,298.5812,298.7282,540.0
2025-02-11 15:05:00,304.75,304.75,304.28,304.28,2231.0,298.64,298.64,298.1795,298.1795,2231.0
2025-02-11 15:10:00,304.29,304.38,304.26,304.32,688.0,298.1893,298.2775,298.1599,298.2187,688.0
2025-02-11 15:15:00,304.4,304.49,304.34,304.34,600.0,298.2971,298.3853,298.2383,298.2383,600.0
2025-02-11 15:20:00,304.19,304.31,304.18,304.21,1063.0,298.0913,298.2089,298.0815,298.1109,1063.0
2025-02-11 15:25:00,304.2,304.46,304.2,304.38,406.0,298.1011,298.3559,298.1011,298.2775,406.0
2025-02-11 15:30:00,304.51,304.9,304.51,304.82,2220.0,298.4049,298.787,298.4049,298.7086,2220.0
2025-02-11 15:35:00,304.72,305.07,304.66,305.01,2097.0,298.6106,298.9536,298.5518,298.8948,2097.0
2025-02-11 15:40:00,305.06,305.08,304.9,304.9,1975.0,298.9438,298.9634,298.787,298.787,1975.0
2025-02-11 15:45:00,304.86,304.87,304.6,304.81,4449.0,298.7478,298.7576,298.4931,298.6988,4449.0
2025-02-11 15:50:00,304.81,304.94,304.47,304.57,4183.0,298.6988,298.8262,298.3657,298.4637,4183.0
2025-02-11 15:55:00,304.69,305.43,304.69,305.34,19140.0,298.5812,299.3064,298.5812,299.2182,19140.0
2025-02-12 09:30:00,299.32,300.0,299.24,299.48,5661.0,293.3189,293.9853,293.2405,293.4757,5661.0
2025-02-12 09:35:00,299.37,299.79,299.37,299.64,604.0,293.3679,293.7795,293.3679,293.6325,604.0
2025-02-12 09:40:00,300.29,300.65,300.22,300.65,465.0,294.2695,294.6222,294.2009,294.6222,465.0
2025-02-12 09:45:00,300.65,300.65,299.98,300.11,7030.0,294.6222,294.6222,293.9657,294.0931,7030.0
2025-02-12 09:50:00,300.31,300.4,300.31,300.35,798.0,294.2891,294.3773,294.2891,294.3283,798.0
2025-02-12 09:55:00,300.31,300.34,299.07,299.07,9973.0,294.2891,294.3185,293.0739,293.0739,9973.0
2025-02-12 10:00:00,299.07,299.08,298.28,298.5,2051.0,293.0739,293.0837,292.2998,292.5154,2051.0
2025-02-12 10:05:00,297.95,298.8,297.95,298.5,2115.0,291.9764,292.8093,291.9764,292.5154,2115.0
2025-02-12 10:10:00,298.78,298.83,298.77,298.83,400.0,292.7897,292.8387,292.7799,292.8387,400.0
2025-02-12 10:15:00,298.78,299.31,298.77,299.29,3223.0,292.7897,293.3091,292.7799,293.2895,3223.0
2025-02-12 10:20:00,299.33,299.33,298.63,299.15,2430.0,293.3287,293.3287,292.6427,293.1523,2430.0
2025-02-12 10:25:00,299.09,299.14,299.09,299.14,235.0,293.0935,293.1425,293.0935,293.1425,235.0
2025-02-12 10:30:00,299.36,300.14,299.26,299.71,1810.0,293.3581,294.1225,293.2601,293.7011,1810.0
2025-02-12 10:35:00,300.29,300.87,300.29,300.45,967.0,294.2695,294.8378,294.2695,294.4263,967.0
2025-02-12 10:40:00,300.32,300.44,300.01,300.01,725.0,294.2989,294.4165,293.9951,293.9951,725.0
2025-02-12 10:45:00,300.57,300.67,300.38,300.39,588.0,294.5438,294.6418,294.3577,294.3675,588.0
2025-02-12 10:50:00,300.58,300.58,300.58,300.58,100.0,294.5536,294.5536,294.5536,294.5536,100.0
2025-02-12 10:55:00,300.61,300.63,300.27,300.63,812.0,294.583,294.6026,294.2499,294.6026,812.0
2025-02-12 11:00:00,300.25,300.39,299.91,300.1,1378.0,294.2303,294.3675,293.8971,294.0833,1378.0
2025-02-12 11:05:00,299.65,299.68,299.65,299.68,530.0,293.6423,293.6717,293.6423,293.6717,530.0
2025-02-12 11:10:00,299.91,299.91,299.63,299.63,314.0,293.8971,293.8971,293.6227,293.6227,314.0
2025-02-12 11:15:00,299.54,299.7,299.54,299.69,300.0,293.5345,293.6913,293.5345,293.6815,300.0
2025-02-12 11:20:00,299.76,299.77,299.15,299.46,1248.0,293.7501,293.7599,293.1523,293.4561,1248.0
2025-02-12 11:25:00,299.54,299.63,299.38,299.63,1200.0,293.5345,293.6227,293.3777,293.6227,1200.0
2025-02-12 11:30:00,299.56,299.77,299.56,299.76,3538.0,293.5541,293.7599,293.5541,293.7501,3538.0
2025-02-12 11:35:00,300.06,300.45,299.71,300.37,952.0,294.0441,294.4263,293.7011,294.3479,952.0
2025-02-12 11:40:00,300.15,300.41,300.14,300.41,711.0,294.1323,294.3871,294.1225,294.3871,711.0
2025-02-12 11:45:00,300.36,300.36,300.36,300.36,1478.0,294.3381,294.3381,294.3381,294.3381,1478.0
2025-02-12 11:50:00,300.27,300.53,300.27,300.41,608.0,294.2499,294.5047,294.2499,294.3871,608.0
2025-02-12 11:55:00,300.59,300.7,300.59,300.7,600.0,294.5634,294.6712,294.5634,294.6712,600.0
2025-02-12 12:00:00,300.39,300.58,300.39,300.58,200.0,294.3675,294.5536,294.3675,294.5536,200.0
2025-02-12 12:05:00,300.5,300.5,300.19,300.28,873.0,294.4753,294.4753,294.1715,294.2597,873.0
2025-02-12 12:10:00,300.65,300.9,300.54,300.81,834.0,294.6222,294.8672,294.5145,294.779,834.0
2025-02-12 12:15:00,300.66,300.81,300.66,300.75,365.0,294.632,294.779,294.632,294.7202,365.0
2025-02-12 12:20:00,300.99,301.47,300.99,301.47,400.0,294.9554,295.4258,294.9554,295.4258,400.0
2025-02-12 12:25:00,301.12,301.15,301.12,301.15,200.0,295.0828,295.1122,295.0828,295.1122,200.0
2025-02-12 12:30:00,301.07,301.08,300.9,301.07,1603.0,295.0338,295.0436,294.8672,295.0338,1603.0
2025-02-12 12:35:00,301.24,301.25,301.17,301.18,1236.0,295.2004,295.2102,295.1318,295.1416,1236.0
2025-02-12 12:40:00,301.16,301.17,301.09,301.09,400.0,295.122,295.1318,295.0534,295.0534,400.0
2025-02-12 12:45:00,301.19,301.56,301.19,301.5,800.0,295.1514,295.514,295.1514,295.4552,800.0
2025-02-12 12:50:00,301.6,301.6,301.59,301.6,100.0,295.5532,295.5532,295.5434,295.5532,100.0
2025-02-12 12:55:00,301.58,301.6,301.44,301.54,730.0,295.5336,295.5532,295.3964,295.4944,730.0
2025-02-12 13:00:00,301.54,301.54,301.24,301.44,635.0,295.4944,295.4944,295.2004,295.3964,635.0
2025-02-12 13:05:00,301.38,301.38,301.25,301.25,683.0,295.3376,295.3376,295.2102,295.2102,683.0
2025-02-12 13:10:00,301.26,301.27,300.8,301.07,4492.0,295.22,295.2298,294.7692,295.0338,4492.0
2025-02-12 13:15:00,300.69,300.74,300.5,300.63,1200.0,294.6614,294.7104,294.4753,294.6026,1200.0
2025-02-12 13:20:00,300.48,300.49,300.48,300.49,200.0,294.4557,294.4655,294.4557,294.4655,200.0
2025-02-12 13:25:00,300.49,300.63,300.48,300.63,500.0,294.4655,294.6026,294.4557,294.6026,500.0
2025-02-12 13:30:00,300.74,300.96,300.74,300.77,406.0,294.7104,294.926,294.7104,294.7398,406.0
2025-02-12 13:35:00,300.87,301.02,300.75,301.01,1214.0,294.8378,294.9848,294.7202,294.975,1214.0
2025-02-12 13:40:00,301.1,301.1,300.55,300.6,541.0,295.0632,295.0632,294.5243,294.5732,541.0
2025-02-12 13:45:00,300.63,300.63,300.62,300.63,100.0,294.6026,294.6026,294.5928,294.6026,100.0
2025-02-12 13:50:00,300.63,300.63,300.62,300.63,100.0,294.6026,294.6026,294.5928,294.6026,100.0
2025-02-12 13:55:00,300.64,300.74,300.46,300.55,1297.0,294.6124,294.7104,294.4361,294.5243,1297.0
2025-02-12 14:00:00,300.42,300.82,300.38,300.65,1116.0,294.3969,294.7888,294.3577,294.6222,1116.0
2025-02-12 14:05:00,300.45,300.5,300.45,300.5,400.0,294.4263,294.4753,294.4263,294.4753,400.0
2025-02-12 14:10:00,300.83,300.83,300.83,300.83,100.0,294.7986,294.7986,294.7986,294.7986,100.0
2025-02-12 14:15:00,300.48,300.48,300.22,300.42,1100.0,294.4557,294.4557,294.2009,294.3969,1100.0
2025-02-12 14:20:00,300.47,300.73,300.47,300.56,652.0,294.4459,294.7006,294.4459,294.534,652.0
2025-02-12 14:25:00,300.53,300.53,300.53,300.53,100.0,294.5047,294.5047,294.5047,294.5047,100.0
2025-02-12 14:30:00,300.31,300.57,300.31,300.57,329.0,294.2891,294.5438,294.2891,294.5438,329.0
2025-02-12 14:35:00,300.57,300.84,300.57,300.66,563.0,294.5438,294.8084,294.5438,294.632,563.0
2025-02-12 14:40:00,300.63,300.84,300.6,300.84,1442.0,294.6026,294.8084,294.5732,294.8084,1442.0
2025-02-12 14:45:00,300.86,301.15,300.86,301.11,1364.0,294.828,295.1122,294.828,295.073,1364.0
2025-02-12 14:50:00,301.01,301.11,301.01,301.03,337.0,294.975,295.073,294.975,294.9946,337.0
2025-02-12 14:55:00,300.98,301.04,300.94,301.04,623.0,294.9456,295.0044,294.9064,295.0044,623.0
2025-02-12 15:00:00,301.04,301.04,300.57,300.76,1600.0,295.0044,295.0044,294.5438,294.73,1600.0
2025-02-12 15:05:00,300.77,300.78,300.77,300.77,500.0,294.7398,294.7496,294.7398,294.7398,500.0
2025-02-12 15:10:00,300.77,300.77,300.17,300.32,2773.0,294.7398,294.7398,294.1519,294.2989,2773.0
2025-02-12 15:15:00,300.15,300.2,299.96,299.97,1900.0,294.1323,294.1813,293.9461,293.9559,1900.0
2025-02-12 15:20:00,299.99,300.34,299.83,300.17,2300.0,293.9755,294.3185,293.8187,294.1519,2300.0
2025-02-12 15:25:00,300.23,300.44,300.23,300.41,600.0,294.2107,294.4165,294.2107,294.3871,600.0
2025-02-12 15:30:00,300.42,300.44,300.32,300.43,1412.0,294.3969,294.4165,294.2989,294.4067,1412.0
2025-02-12 15:35:00,300.25,300.42,300.0,300.17,5034.0,294.2303,294.3969,293.9853,294.1519,5034.0
2025-02-12 15:40:00,300.25,300.29,300.03,300.09,1988.0,294.2303,294.2695,294.0147,294.0735,1988.0
2025-02-12 15:45:00,300.23,300.29,299.98,300.11,4815.0,294.2107,294.2695,293.9657,294.0931,4815.0
2025-02-12 15:50:00,300.36,300.61,299.56,299.58,5345.0,294.3381,294.583,293.5541,293.5737,5345.0
2025-02-12 15:55:00,299.6,300.3,299.6,300.11,10565.0,293.5933,294.2793,293.5933,294.0931,10565.0
2025-02-13 09:30:00,300.91,300.98,299.86,299.86,3505.0,294.877,294.9456,293.8481,293.8481,3505.0
2025-02-13 09:35:00,299.86,299.86,299.86,299.86,0.0,293.8481,293.8481,293.8481,293.8481,0.0
2025-02-13 09:40:00,301.16,301.73,301.01,301.24,2427.0,295.122,295.6806,294.975,295.2004,2427.0
2025-02-13 09:45:00,301.69,301.7,301.69,301.69,400.0,295.6414,295.6512,295.6414,295.6414,400.0
2025-02-13 09:50:00,301.28,301.45,301.0,301.34,1064.0,295.2396,295.4062,294.9652,295.2984,1064.0
2025-02-13 09:55:00,301.24,301.28,301.22,301.22,731.0,295.2004,295.2396,295.1808,295.1808,731.0
2025-02-13 10:00:00,301.22,301.61,301.22,301.3,1985.0,295.1808,295.563,295.1808,295.2592,1985.0
2025-02-13 10:05:00,301.31,301.58,301.01,301.36,3073.0,295.269,295.5336,294.975,295.318,3073.0
2025-02-13 10:10:00,301.32,301.59,301.23,301.58,1952.0,295.2788,295.5434,295.1906,295.5336,1952.0
2025-02-13 10:15:00,301.62,301.74,301.62,301.74,1805.0,295.5728,295.6904,295.5728,295.6904,1805.0
2025-02-13 10:20:00,301.43,301.87,301.42,301.87,1240.0,295.3866,295.8178,295.3768,295.8178,1240.0
2025-02-13 10:25:00,301.88,302.08,301.67,301.98,3716.0,295.8276,296.0236,295.6218,295.9256,3716.0
2025-02-13 10:30:00,302.03,302.56,301.94,302.31,2952.0,295.9746,296.494,295.8864,296.249,2952.0
2025-02-13 10:35:00,302.21,302.61,302.2,302.42,1764.0,296.151,296.5429,296.1412,296.3568,1764.0
2025-02-13 10:40:00,302.2,302.43,302.06,302.33,2387.0,296.1412,296.3666,296.004,296.2686,2387.0
2025-02-13 10:45:00,302.43,302.44,302.43,302.43,175.0,296.3666,296.3764,296.3666,296.3666,175.0
2025-02-13 10:50:00,302.49,302.49,302.13,302.32,4467.0,296.4254,296.4254,296.0726,296.2588,4467.0
2025-02-13 10:55:00,302.02,302.2,301.97,302.19,300.0,295.9648,296.1412,295.9158,296.1314,300.0
2025-02-13 11:00:00,302.1,302.17,302.1,302.17,300.0,296.0432,296.1118,296.0432,296.1118,300.0
2025-02-13 11:05:00,301.98,302.18,301.88,302.18,940.0,295.9256,296.1216,295.8276,296.1216,940.0
2025-02-13 11:10:00,302.13,302.2,302.13,302.19,402.0,296.0726,296.1412,296.0726,296.1314,402.0
2025-02-13 11:15:00,302.15,302.15,302.04,302.04,300.0,296.0922,296.0922,295.9844,295.9844,300.0
2025-02-13 11:20:00,301.92,302.25,301.69,301.95,500.0,295.8668,296.1902,295.6414,295.8962,500.0
2025-02-13 11:25:00,301.95,301.95,301.26,301.26,1050.0,295.8962,295.8962,295.22,295.22,1050.0
2025-02-13 11:30:00,301.28,301.8,301.28,301.8,610.0,295.2396,295.7492,295.2396,295.7492,610.0
2025-02-13 11:35:00,301.99,301.99,301.73,301.73,200.0,295.9354,295.9354,295.6806,295.6806,200.0
2025-02-13 11:40:00,302.29,302.37,301.86,301.87,706.0,296.2294,296.3078,295.808,295.8178,706.0
2025-02-13 11:45:00,301.87,301.87,301.87,301.87,0.0,295.8178,295.8178,295.8178,295.8178,0.0
2025-02-13 11:50:00,302.2,302.2,301.81,302.04,335.0,296.1412,296.1412,295.759,295.9844,335.0
2025-02-13 11:55:00,301.79,301.79,301.79,301.79,300.0,295.7394,295.7394,295.7394,295.7394,300.0
2025-02-13 12:00:00,301.86,301.86,301.69,301.69,370.0,295.808,295.808,295.6414,295.6414,370.0
2025-02-13 12:05:00,301.87,301.88,301.8,301.83,1044.0,295.8178,295.8276,295.7492,295.7786,1044.0
2025-02-13 12:10:00,302.07,302.07,301.92,301.98,567.0,296.0138,296.0138,295.8668,295.9256,567.0
2025-02-13 12:15:00,301.93,302.12,301.78,302.12,664.0,295.8766,296.0628,295.7296,296.0628,664.0
2025-02-13 12:20:00,302.19,302.26,302.19,302.19,300.0,296.1314,296.2,296.1314,296.1314,300.0
2025-02-13 12:25:00,302.21,302.22,302.0,302.0,700.0,296.151,296.1608,295.9452,295.9452,700.0
2025-02-13 12:30:00,302.09,302.13,302.0,302.12,870.0,296.0334,296.0726,295.9452,296.0628,870.0
2025-02-13 12:35:00,302.13,302.24,302.13,302.24,700.0,296.0726,296.1804,296.0726,296.1804,700.0
2025-02-13 12:40:00,302.35,302.35,302.34,302.35,100.0,296.2882,296.2882,296.2784,296.2882,100.0
2025-02-13 12:45:00,302.18,302.18,302.12,302.12,600.0,296.1216,296.1216,296.0628,296.0628,600.0
2025-02-13 12:50:00,301.96,302.01,301.95,301.99,614.0,295.906,295.955,295.8962,295.9354,614.0
2025-02-13 12:55:00,301.75,301.75,301.74,301.75,100.0,295.7002,295.7002,295.6904,295.7002,100.0
2025-02-13 13:00:00,301.42,301.42,301.12,301.12,232.0,295.3768,295.3768,295.0828,295.0828,232.0
2025-02-13 13:05:00,301.22,301.33,301.22,301.33,1220.0,295.1808,295.2886,295.1808,295.2886,1220.0
2025-02-13 13:10:00,301.24,301.33,301.23,301.27,1487.0,295.2004,295.2886,295.1906,295.2298,1487.0
2025-02-13 13:15:00,301.24,301.27,301.24,301.26,600.0,295.2004,295.2298,295.2004,295.22,600.0
2025-02-13 13:20:00,301.24,301.24,301.23,301.24,216.0,295.2004,295.2004,295.1906,295.2004,216.0
2025-02-13 13:25:00,301.24,301.24,301.24,301.24,0.0,295.2004,295.2004,295.2004,295.2004,0.0
2025-02-13 13:30:00,301.22,301.22,301.07,301.07,1100.0,295.1808,295.1808,295.0338,295.0338,1100.0
2025-02-13 13:35:00,301.01,301.25,301.01,301.2,1215.0,294.975,295.2102,294.975,295.1612,1215.0
2025-02-13 13:40:00,301.22,301.22,300.13,300.13,2560.0,295.1808,295.1808,294.1127,294.1127,2560.0
2025-02-13 13:45:00,300.16,300.67,300.16,300.67,1122.0,294.1421,294.6418,294.1421,294.6418,1122.0
2025-02-13 13:50:00,300.51,300.51,300.51,300.51,111.0,294.4851,294.4851,294.4851,294.4851,111.0
2025-02-13 13:55:00,300.45,300.66,300.45,300.66,300.0,294.4263,294.632,294.4263,294.632,300.0
2025-02-13 14:00:00,300.55,300.68,300.54,300.67,419.0,294.5243,294.6516,294.5145,294.6418,419.0
2025-02-13 14:05:00,300.72,301.31,300.71,301.31,1800.0,294.6908,295.269,294.681,295.269,1800.0
2025-02-13 14:10:00,301.14,301.14,300.94,300.97,505.0,295.1024,295.1024,294.9064,294.9358,505.0
2025-02-13 14:15:00,301.21,301.37,301.21,301.22,1200.0,295.171,295.3278,295.171,295.1808,1200.0
2025-02-13 14:20:00,301.22,301.22,301.22,301.22,0.0,295.1808,295.1808,295.1808,295.1808,0.0
2025-02-13 14:25:00,301.0,301.19,300.99,300.99,304.0,294.9652,295.1514,294.9554,294.9554,304.0
2025-02-13 14:30:00,300.9,301.09,300.57,301.09,2805.0,294.8672,295.0534,294.5438,295.0534,2805.0
2025-02-13 14:35:00,301.12,301.38,301.06,301.36,1430.0,295.0828,295.3376,295.024,295.318,1430.0
2025-02-13 14:40:00,301.14,301.31,300.95,300.95,860.0,295.1024,295.269,294.9162,294.9162,860.0
2025-02-13 14:45:00,301.07,301.26,300.95,300.98,2205.0,295.0338,295.22,294.9162,294.9456,2205.0
2025-02-13 14:50:00,300.98,301.24,300.79,300.93,2103.0,294.9456,295.2004,294.7594,294.8966,2103.0
2025-02-13 14:55:00,301.03,301.13,300.99,301.01,900.0,294.9946,295.0926,294.9554,294.975,900.0
2025-02-13 15:00:00,300.91,301.01,300.91,301.01,520.0,294.877,294.975,294.877,294.975,520.0
2025-02-13 15:05:00,300.87,301.17,300.87,301.07,1504.0,294.8378,295.1318,294.8378,295.0338,1504.0
2025-02-13 15:10:00,301.15,301.15,300.8,300.97,622.0,295.1122,295.1122,294.7692,294.9358,622.0
2025-02-13 15:15:00,300.97,301.16,300.97,301.08,1121.0,294.9358,295.122,294.9358,295.0436,1121.0
2025-02-13 15:20:00,301.19,301.2,301.19,301.19,156.0,295.1514,295.1612,295.1514,295.1514,156.0
2025-02-13 15:25:00,301.16,301.35,301.15,301.35,2732.0,295.122,295.3082,295.1122,295.3082,2732.0
2025-02-13 15:30:00,301.29,301.68,301.28,301.68,2553.0,295.2494,295.6316,295.2396,295.6316,2553.0
2025-02-13 15:35:00,301.8,301.92,301.49,301.63,1542.0,295.7492,295.8668,295.4454,295.5826,1542.0
2025-02-13 15:40:00,301.48,301.48,301.33,301.33,520.0,295.4356,295.4356,295.2886,295.2886,520.0
2025-02-13 15:45:00,301.16,301.78,301.14,301.78,3007.0,295.122,295.7296,295.1024,295.7296,3007.0
2025-02-13 15:50:00,301.53,301.91,301.47,301.53,5011.0,295.4846,295.857,295.4258,295.4846,5011.0
2025-02-13 15:55:00,301.45,301.75,301.02,301.21,24832.0,295.4062,295.7002,294.9848,295.171,24832.0
2025-02-14 09:30:00,302.61,303.72,302.61,302.99,5030.0,296.5429,297.6307,296.5429,296.9153,5030.0
2025-02-14 09:35:00,302.69,303.26,302.67,303.11,2200.0,296.6213,297.1799,296.6017,297.0329,2200.0
2025-02-14 09:40:00,303.25,303.81,303.24,303.58,933.0,297.1701,297.7189,297.1603,297.4935,933.0
2025-02-14 09:45:00,303.55,303.55,302.81,302.81,448.0,297.4641,297.4641,296.7389,296.7389,448.0
2025-02-14 09:50:00,303.28,303.77,302.66,303.37,2440.0,297.1995,297.6797,296.5919,297.2877,2440.0
2025-02-14 09:55:00,303.56,303.57,302.76,302.87,2708.0,297.4739,297.4837,296.6899,296.7977,2708.0
2025-02-14 10:00:00,302.9,302.9,302.79,302.79,200.0,296.8271,296.8271,296.7193,296.7193,200.0
2025-02-14 10:05:00,302.59,302.88,302.5,302.82,1089.0,296.5234,296.8075,296.4352,296.7487,1089.0
2025-02-14 10:10:00,302.76,302.77,302.27,302.37,2696.0,296.6899,296.6997,296.2098,296.3078,2696.0
2025-02-14 10:15:00,302.25,302.26,302.25,302.25,833.0,296.1902,296.2,296.1902,296.1902,833.0
2025-02-14 10:20:00,302.65,302.66,302.52,302.66,4500.0,296.5821,296.5919,296.4548,296.5919,4500.0
2025-02-14 10:25:00,302.56,302.8,302.17,302.23,3802.0,296.494,296.7291,296.1118,296.1706,3802.0
2025-02-14 10:30:00,302.26,302.26,302.2,302.2,400.0,296.2,296.2,296.1412,296.1412,400.0
2025-02-14 10:35:00,302.3,302.3,301.92,301.98,500.0,296.2392,296.2392,295.8668,295.9256,500.0
2025-02-14 10:40:00,302.16,302.49,301.85,301.85,2448.0,296.102,296.4254,295.7982,295.7982,2448.0
2025-02-14 10:45:00,301.84,301.84,301.52,301.66,1686.0,295.7884,295.7884,295.4748,295.612,1686.0
2025-02-14 10:50:00,301.66,301.66,301.63,301.63,200.0,295.612,295.612,295.5826,295.5826,200.0
2025-02-14 10:55:00,302.06,302.06,301.27,301.56,309.0,296.004,296.004,295.2298,295.514,309.0
2025-02-14 11:00:00,301.64,301.64,301.56,301.56,700.0,295.5924,295.5924,295.514,295.514,700.0
2025-02-14 11:05:00,301.48,301.48,301.26,301.47,700.0,295.4356,295.4356,295.22,295.4258,700.0
2025-02-14 11:10:00,301.49,301.72,301.49,301.72,823.0,295.4454,295.6708,295.4454,295.6708,823.0
2025-02-14 11:15:00,301.63,301.64,301.24,301.3,1187.0,295.5826,295.5924,295.2004,295.2592,1187.0
2025-02-14 11:20:00,301.15,301.24,301.08,301.14,1069.0,295.1122,295.2004,295.0436,295.1024,1069.0
2025-02-14 11:25:00,301.01,301.01,300.85,300.85,700.0,294.975,294.975,294.8182,294.8182,700.0
2025-02-14 11:30:00,300.76,300.84,300.72,300.78,600.0,294.73,294.8084,294.6908,294.7496,600.0
2025-02-14 11:35:00,300.7,300.7,300.52,300.54,407.0,294.6712,294.6712,294.4949,294.5145,407.0
2025-02-14 11:40:00,300.72,300.72,300.28,300.28,2400.0,294.6908,294.6908,294.2597,294.2597,2400.0
2025-02-14 11:45:00,300.18,300.35,300.06,300.06,1217.0,294.1617,294.3283,294.0441,294.0441,1217.0
2025-02-14 11:50:00,300.07,300.07,300.07,300.07,100.0,294.0539,294.0539,294.0539,294.0539,100.0
2025-02-14 11:55:00,300.36,300.46,300.07,300.11,600.0,294.3381,294.4361,294.0539,294.0931,600.0
2025-02-14 12:00:00,300.09,300.31,299.99,300.13,1812.0,294.0735,294.2891,293.9755,294.1127,1812.0
2025-02-14 12:05:00,299.92,300.19,299.92,300.19,500.0,293.9069,294.1715,293.9069,294.1715,500.0
2025-02-14 12:10:00,300.2,300.2,299.78,299.88,1500.0,294.1813,294.1813,293.7697,293.8677,1500.0
2025-02-14 12:15:00,299.71,299.82,299.66,299.82,1000.0,293.7011,293.8089,293.6521,293.8089,1000.0
2025-02-14 12:20:00,299.69,299.84,299.69,299.79,600.0,293.6815,293.8285,293.6815,293.7795,600.0
2025-02-14 12:25:00,299.82,299.82,299.49,299.55,1500.0,293.8089,293.8089,293.4855,293.5443,1500.0
2025-02-14 12:30:00,299.57,299.95,299.57,299.58,700.0,293.5639,293.9363,293.5639,293.5737,700.0
2025-02-14 12:35:00,299.63,300.16,299.58,299.97,3000.0,293.6227,294.1421,293.5737,293.9559,3000.0
2025-02-14 12:40:00,299.94,300.16,299.82,299.98,1691.0,293.9265,294.1421,293.8089,293.9657,1691.0
2025-02-14 12:45:00,300.17,300.17,299.72,300.17,505.0,294.1519,294.1519,293.7109,294.1519,505.0
2025-02-14 12:50:00,300.06,300.07,299.6,299.6,2632.0,294.0441,294.0539,293.5933,293.5933,2632.0
2025-02-14 12:55:00,299.62,299.78,299.58,299.58,544.0,293.6129,293.7697,293.5737,293.5737,544.0
2025-02-14 13:00:00,299.68,299.81,299.43,299.62,800.0,293.6717,293.7991,293.4267,293.6129,800.0
2025-02-14 13:05:00,299.56,299.56,299.56,299.56,100.0,293.5541,293.5541,293.5541,293.5541,100.0
2025-02-14 13:10:00,299.4,299.64,299.4,299.45,1289.0,293.3973,293.6325,293.3973,293.4463,1289.0
2025-02-14 13:15:00,299.41,299.75,299.41,299.56,550.0,293.4071,293.7403,293.4071,293.5541,550.0
2025-02-14 13:20:00,299.3,299.34,299.3,299.34,500.0,293.2993,293.3385,293.2993,293.3385,500.0
2025-02-14 13:25:00,299.36,300.1,299.35,300.1,1400.0,293.3581,294.0833,293.3483,294.0833,1400.0
2025-02-14 13:30:00,300.1,300.25,299.78,299.81,600.0,294.0833,294.2303,293.7697,293.7991,600.0
2025-02-14 13:35:00,299.85,300.17,299.5,299.61,3185.0,293.8383,294.1519,293.4953,293.6031,3185.0
2025-02-14 13:40:00,299.61,299.94,299.61,299.62,800.0,293.6031,293.9265,293.6031,293.6129,800.0
2025-02-14 13:45:00,299.63,299.97,299.63,299.69,700.0,293.6227,293.9559,293.6227,293.6815,700.0
2025-02-14 13:50:00,299.98,300.25,299.98,300.25,233.0,293.9657,294.2303,293.9657,294.2303,233.0
2025-02-14 13:55:00,299.98,299.98,299.98,299.98,100.0,293.9657,293.9657,293.9657,293.9657,100.0
2025-02-14 14:00:00,299.83,300.01,299.66,299.74,1420.0,293.8187,293.9951,293.6521,293.7305,1420.0
2025-02-14 14:05:00,299.76,300.16,299.74,299.76,1082.0,293.7501,294.1421,293.7305,293.7501,1082.0
2025-02-14 14:10:00,300.21,300.29,300.18,300.18,437.0,294.1911,294.2695,294.1617,294.1617,437.0
2025-02-14 14:15:00,300.18,300.35,299.8,300.0,2033.0,294.1617,294.3283,293.7893,293.9853,2033.0
2025-02-14 14:20:00,300.04,300.04,300.02,300.02,542.0,294.0245,294.0245,294.0049,294.0049,542.0
2025-02-14 14:25:00,299.77,300.03,299.59,299.59,1383.0,293.7599,294.0147,293.5835,293.5835,1383.0
2025-02-14 14:30:00,299.42,299.52,299.42,299.52,200.0,293.4169,293.5149,293.4169,293.5149,200.0
2025-02-14 14:35:00,299.69,300.12,299.68,299.68,640.0,293.6815,294.1029,293.6717,293.6717,640.0
2025-02-14 14:40:00,299.88,300.06,299.86,300.06,400.0,293.8677,294.0441,293.8481,294.0441,400.0
2025-02-14 14:45:00,300.06,300.06,299.88,299.88,678.0,294.0441,294.0441,293.8677,293.8677,678.0
2025-02-14 14:50:00,299.98,300.04,299.75,299.76,1583.0,293.9657,294.0245,293.7403,293.7501,1583.0
2025-02-14 14:55:00,299.75,299.89,299.65,299.84,3611.0,293.7403,293.8775,293.6423,293.8285,3611.0
2025-02-14 15:00:00,299.71,299.71,299.68,299.69,1046.0,293.7011,293.7011,293.6717,293.6815,1046.0
2025-02-14 15:05:00,299.77,299.88,299.47,299.88,1694.0,293.7599,293.8677,293.4659,293.8677,1694.0
2025-02-14 15:10:00,299.76,299.88,299.68,299.69,1110.0,293.7501,293.8677,293.6717,293.6815,1110.0
2025-02-14 15:15:00,299.85,300.07,299.85,300.06,713.0,293.8383,294.0539,293.8383,294.0441,713.0
2025-02-14 15:20:00,300.04,300.04,299.61,299.61,2937.0,294.0245,294.0245,293.6031,293.6031,2937.0
2025-02-14 15:25:00,299.55,299.55,299.38,299.38,1856.0,293.5443,293.5443,293.3777,293.3777,1856.0
2025-02-14 15:30:00,299.39,299.39,299.11,299.21,429.0,293.3875,293.3875,293.1131,293.2111,429.0
2025-02-14 15:35:00,299.34,299.34,299.07,299.07,2301.0,293.3385,293.3385,293.0739,293.0739,2301.0
2025-02-14 15:40:00,299.19,299.22,298.9,299.0,2250.0,293.1915,293.2209,292.9073,293.0053,2250.0
2025-02-14 15:45:00,299.09,299.2,298.91,298.91,2100.0,293.0935,293.2013,292.9171,292.9171,2100.0
2025-02-14 15:50:00,299.07,299.47,298.15,298.25,9459.0,293.0739,293.4659,292.1724,292.2704,9459.0
2025-02-14 15:55:00,298.14,298.25,297.33,297.41,35266.0,292.1626,292.2704,291.3688,291.4472,35266.0
2025-02-18 09:30:00,296.16,296.9,295.88,296.55,14205.0,290.2223,290.9474,289.9479,290.6044,14205.0
2025-02-18 09:35:00,296.55,297.43,296.55,296.9,5895.0,290.6044,291.4668,290.6044,290.9474,5895.0
2025-02-18 09:40:00,296.9,297.32,296.9,296.98,1011.0,290.9474,291.359,290.9474,291.0258,1011.0
2025-02-18 09:45:00,296.65,298.02,296.65,297.73,3588.0,290.7024,292.045,290.7024,291.7608,3588.0
2025-02-18 09:50:00,297.75,298.31,297.73,298.16,1809.0,291.7804,292.3292,291.7608,292.1822,1809.0
2025-02-18 09:55:00,298.25,298.42,298.25,298.41,800.0,292.2704,292.437,292.2704,292.4272,800.0
2025-02-18 10:00:00,298.15,298.52,298.01,298.19,3711.0,292.1724,292.5349,292.0352,292.2116,3711.0
2025-02-18 10:05:00,298.2,298.2,297.65,297.65,1402.0,292.2214,292.2214,291.6824,291.6824,1402.0
2025-02-18 10:10:00,298.01,298.08,297.7,297.78,2899.0,292.0352,292.1038,291.7314,291.8098,2899.0
2025-02-18 10:15:00,297.72,297.73,297.53,297.73,1501.0,291.751,291.7608,291.5648,291.7608,1501.0
2025-02-18 10:20:00,297.78,297.84,297.64,297.7,1613.0,291.8098,291.8686,291.6726,291.7314,1613.0
2025-02-18 10:25:00,297.87,298.24,297.78,298.13,4552.0,291.898,292.2606,291.8098,292.1528,4552.0
2025-02-18 10:30:00,298.27,298.73,298.14,298.68,1617.0,292.29,292.7407,292.1626,292.6917,1617.0
2025-02-18 10:35:00,298.54,298.76,298.54,298.68,1500.0,292.5545,292.7701,292.5545,292.6917,1500.0
2025-02-18 10:40:00,298.6,298.6,298.21,298.54,3664.0,292.6133,292.6133,292.2312,292.5545,3664.0
2025-02-18 10:45:00,298.57,298.73,298.21,298.35,3670.0,292.5839,292.7407,292.2312,292.3684,3670.0
2025-02-18 10:50:00,298.57,298.58,298.17,298.5,4600.0,292.5839,292.5937,292.192,292.5154,4600.0
2025-02-18 10:55:00,298.5,299.49,298.35,299.12,5000.0,292.5154,293.4855,292.3684,293.1229,5000.0
2025-02-18 11:00:00,299.12,299.12,298.3,298.34,1465.0,293.1229,293.1229,292.3194,292.3586,1465.0
2025-02-18 11:05:00,298.72,298.79,298.43,298.79,2506.0,292.7309,292.7995,292.4468,292.7995,2506.0
2025-02-18 11:10:00,298.44,298.71,298.29,298.49,1251.0,292.4566,292.7211,292.3096,292.5056,1251.0
2025-02-18 11:15:00,298.28,298.69,298.13,298.28,1035.0,292.2998,292.7015,292.1528,292.2998,1035.0
2025-02-18 11:20:00,298.15,298.15,297.69,297.69,800.0,292.1724,292.1724,291.7216,291.7216,800.0
2025-02-18 11:25:00,297.65,297.67,297.39,297.55,500.0,291.6824,291.702,291.4276,291.5844,500.0
2025-02-18 11:30:00,297.38,298.22,297.38,298.22,4319.0,291.4178,292.241,291.4178,292.241,4319.0
2025-02-18 11:35:00,298.3,298.48,297.66,297.71,1443.0,292.3194,292.4958,291.6922,291.7412,1443.0
2025-02-18 11:40:00,297.76,298.18,297.73,297.98,4239.0,291.7902,292.2018,291.7608,292.0058,4239.0
2025-02-18 11:45:00,298.16,298.16,297.53,297.97,2019.0,292.1822,292.1822,291.5648,291.996,2019.0
2025-02-18 11:50:00,297.76,297.77,297.29,297.29,700.0,291.7902,291.8,291.3296,291.3296,700.0
2025-02-18 11:55:00,297.26,297.47,297.15,297.29,1200.0,291.3002,291.506,291.1924,291.3296,1200.0
2025-02-18 12:00:00,297.23,297.23,296.6,296.6,3271.0,291.2708,291.2708,290.6534,290.6534,3271.0
2025-02-18 12:05:00,296.88,297.19,296.75,296.9,909.0,290.9278,291.2316,290.8004,290.9474,909.0
2025-02-18 12:10:00,296.9,297.19,296.89,296.93,5318.0,290.9474,291.2316,290.9376,290.9768,5318.0
2025-02-18 12:15:00,296.8,296.89,296.73,296.86,500.0,290.8494,290.9376,290.7808,290.9082,500.0
2025-02-18 12:20:00,296.73,296.82,296.63,296.63,600.0,290.7808,290.869,290.6828,290.6828,600.0
2025-02-18 12:25:00,296.72,296.72,296.44,296.61,1133.0,290.771,290.771,290.4967,290.6632,1133.0
2025-02-18 12:30:00,296.51,296.92,296.51,296.7,1651.0,290.5652,290.967,290.5652,290.7514,1651.0
2025-02-18 12:35:00,296.78,296.78,296.78,296.78,100.0,290.8298,290.8298,290.8298,290.8298,100.0
2025-02-18 12:40:00,296.61,296.64,296.5,296.5,509.0,290.6632,290.6926,290.5554,290.5554,509.0
2025-02-18 12:45:00,296.5,296.5,296.27,296.32,500.0,290.5554,290.5554,290.3301,290.3791,500.0
2025-02-18 12:50:00,296.01,296.3,296.01,296.3,700.0,290.0753,290.3595,290.0753,290.3595,700.0
2025-02-18 12:55:00,296.15,296.15,295.97,295.97,400.0,290.2125,290.2125,290.0361,290.0361,400.0
2025-02-18 13:00:00,296.15,296.18,296.14,296.18,400.0,290.2125,290.2419,290.2027,290.2419,400.0
2025-02-18 13:05:00,296.15,296.17,295.84,295.94,1209.0,290.2125,290.2321,289.9087,290.0067,1209.0
2025-02-18 13:10:00,295.9,295.99,295.8,295.8,802.0,289.9675,290.0557,289.8695,289.8695,802.0
2025-02-18 13:15:00,295.67,295.67,295.56,295.56,316.0,289.7421,289.7421,289.6343,289.6343,316.0
2025-02-18 13:20:00,295.56,296.01,295.4,296.01,3064.0,289.6343,290.0753,289.4775,290.0753,3064.0
2025-02-18 13:25:00,296.16,296.16,296.0,296.06,1145.0,290.2223,290.2223,290.0655,290.1243,1145.0
2025-02-18 13:30:00,296.09,296.36,296.02,296.36,6408.0,290.1537,290.4183,290.0851,290.4183,6408.0
2025-02-18 13:35:00,296.33,296.34,296.03,296.05,602.0,290.3889,290.3987,290.0949,290.1145,602.0
2025-02-18 13:40:00,295.89,295.89,295.75,295.75,305.0,289.9577,289.9577,289.8205,289.8205,305.0
2025-02-18 13:45:00,296.0,296.24,295.97,296.01,806.0,290.0655,290.3007,290.0361,290.0753,806.0
2025-02-18 13:50:00,296.01,296.02,296.01,296.02,700.0,290.0753,290.0851,290.0753,290.0851,700.0
2025-02-18 13:55:00,296.09,296.09,295.93,295.96,1377.0,290.1537,290.1537,289.9969,290.0263,1377.0
2025-02-18 14:00:00,296.02,296.3,296.0,296.3,5216.0,290.0851,290.3595,290.0655,290.3595,5216.0
2025-02-18 14:05:00,296.35,296.56,296.15,296.24,1799.0,290.4085,290.6142,290.2125,290.3007,1799.0
2025-02-18 14:10:00,296.24,296.41,296.19,296.28,1890.0,290.3007,290.4673,290.2517,290.3399,1890.0
2025-02-18 14:15:00,296.17,296.37,296.17,296.35,535.0,290.2321,290.4281,290.2321,290.4085,535.0
2025-02-18 14:20:00,296.46,296.79,296.4,296.78,2279.0,290.5163,290.8396,290.4575,290.8298,2279.0
2025-02-18 14:25:00,296.76,296.85,296.75,296.75,600.0,290.8102,290.8984,290.8004,290.8004,600.0
2025-02-18 14:30:00,296.76,296.79,296.65,296.72,902.0,290.8102,290.8396,290.7024,290.771,902.0
2025-02-18 14:35:00,296.74,296.92,296.74,296.92,400.0,290.7906,290.967,290.7906,290.967,400.0
2025-02-18 14:40:00,296.86,297.29,296.86,297.29,2473.0,290.9082,291.3296,290.9082,291.3296,2473.0
2025-02-18 14:45:00,297.13,297.13,296.96,297.07,1265.0,291.1728,291.1728,291.0062,291.114,1265.0
2025-02-18 14:50:00,297.06,297.07,296.96,297.01,681.0,291.1042,291.114,291.0062,291.0552,681.0
2025-02-18 14:55:00,296.95,297.0,296.87,296.91,1554.0,290.9964,291.0454,290.918,290.9572,1554.0
2025-02-18 15:00:00,296.93,296.93,296.8,296.87,700.0,290.9768,290.9768,290.8494,290.918,700.0
2025-02-18 15:05:00,296.91,297.03,296.86,296.86,1431.0,290.9572,291.0748,290.9082,290.9082,1431.0
2025-02-18 15:10:00,297.01,297.19,296.99,297.09,8366.0,291.0552,291.2316,291.0356,291.1336,8366.0
2025-02-18 15:15:00,297.09,297.09,296.78,296.87,1870.0,291.1336,291.1336,290.8298,290.918,1870.0
2025-02-18 15:20:00,296.68,296.81,296.68,296.69,800.0,290.7318,290.8592,290.7318,290.7416,800.0
2025-02-18 15:25:00,296.68,296.68,296.29,296.52,2418.0,290.7318,290.7318,290.3497,290.575,2418.0
2025-02-18 15:30:00,296.67,296.67,296.39,296.39,1864.0,290.722,290.722,290.4477,290.4477,1864.0
2025-02-18 15:35:00,296.27,296.58,296.24,296.48,1734.0,290.3301,290.6338,290.3007,290.5359,1734.0
2025-02-18 15:40:00,296.46,296.5,296.08,296.08,1761.0,290.5163,290.5554,290.1439,290.1439,1761.0
2025-02-18 15:45:00,296.04,296.83,296.04,296.78,5131.0,290.1047,290.8788,290.1047,290.8298,5131.0
2025-02-18 15:50:00,296.82,297.77,296.72,296.83,13004.0,290.869,291.8,290.771,290.8788,13004.0
2025-02-18 15:55:00,296.65,297.17,296.52,296.94,29992.0,290.7024,291.212,290.575,290.9866,29992.0
2025-02-19 09:30:00,296.1,297.19,296.1,296.28,6827.0,290.1635,291.2316,290.1635,290.3399,6827.0
2025-02-19 09:35:00,295.99,295.99,295.26,295.76,600.0,290.0557,290.0557,289.3403,289.8303,600.0
2025-02-19 09:40:00,295.09,295.52,295.08,295.51,266.0,289.1737,289.5951,289.1639,289.5853,266.0
2025-02-19 09:45:00,295.51,295.52,295.07,295.43,1500.0,289.5853,289.5951,289.1541,289.5069,1500.0
2025-02-19 09:50:00,295.34,295.65,295.33,295.5,2020.0,289.4187,289.7225,289.4089,289.5755,2020.0
2025-02-19 09:55:00,295.5,296.29,295.5,296.29,1116.0,289.5755,290.3497,289.5755,290.3497,1116.0
2025-02-19 10:00:00,296.05,296.1,295.61,295.62,2019.0,290.1145,290.1635,289.6833,289.6931,2019.0
2025-02-19 10:05:00,295.67,296.1,295.61,295.91,4434.0,289.7421,290.1635,289.6833,289.9773,4434.0
2025-02-19 10:10:00,296.36,296.69,296.04,296.04,1278.0,290.4183,290.7416,290.1047,290.1047,1278.0
2025-02-19 10:15:00,296.33,296.53,296.25,296.49,1970.0,290.3889,290.5848,290.3105,290.5456,1970.0
2025-02-19 10:20:00,296.33,296.33,295.98,296.17,1647.0,290.3889,290.3889,290.0459,290.2321,1647.0
2025-02-19 10:25:00,296.06,296.06,295.62,295.62,1364.0,290.1243,290.1243,289.6931,289.6931,1364.0
2025-02-19 10:30:00,295.55,295.91,295.54,295.91,3702.0,289.6245,289.9773,289.6147,289.9773,3702.0
2025-02-19 10:35:00,295.86,296.02,295.86,295.97,1000.0,289.9283,290.0851,289.9283,290.0361,1000.0
2025-02-19 10:40:00,295.98,295.98,295.78,295.94,425.0,290.0459,290.0459,289.8499,290.0067,425.0
2025-02-19 10:45:00,295.93,295.93,295.92,295.93,1096.0,289.9969,289.9969,289.9871,289.9969,1096.0
2025-02-19 10:50:00,295.96,296.79,295.96,296.55,5518.0,290.0263,290.8396,290.0263,290.6044,5518.0
2025-02-19 10:55:00,296.53,296.57,296.39,296.4,1101.0,290.5848,290.624,290.4477,290.4575,1101.0
2025-02-19 11:00:00,296.4,296.53,296.22,296.4,1259.0,290.4575,290.5848,290.2811,290.4575,1259.0
2025-02-19 11:05:00,296.4,297.16,296.39,296.8,1731.0,290.4575,291.2022,290.4477,290.8494,1731.0
2025-02-19 11:10:00,296.72,296.72,296.62,296.62,800.0,290.771,290.771,290.673,290.673,800.0
2025-02-19 11:15:00,296.69,296.77,296.53,296.77,522.0,290.7416,290.82,290.5848,290.82,522.0
2025-02-19 11:20:00,296.74,296.74,296.54,296.54,765.0,290.7906,290.7906,290.5946,290.5946,765.0
2025-02-19 11:25:00,296.63,297.11,296.63,297.11,422.0,290.6828,291.1532,290.6828,291.1532,422.0
2025-02-19 11:30:00,296.9,296.9,296.89,296.9,600.0,290.9474,290.9474,290.9376,290.9474,600.0
2025-02-19 11:35:00,297.06,297.31,296.84,296.84,2928.0,291.1042,291.3492,290.8886,290.8886,2928.0
2025-02-19 11:40:00,296.83,297.09,296.83,297.09,400.0,290.8788,291.1336,290.8788,291.1336,400.0
2025-02-19 11:45:00,297.34,297.34,297.32,297.32,415.0,291.3786,291.3786,291.359,291.359,415.0
2025-02-19 11:50:00,297.26,297.34,297.12,297.13,723.0,291.3002,291.3786,291.163,291.1728,723.0
2025-02-19 11:55:00,297.18,297.28,297.06,297.06,3075.0,291.2218,291.3198,291.1042,291.1042,3075.0
2025-02-19 12:00:00,297.17,297.24,297.02,297.24,1300.0,291.212,291.2806,291.065,291.2806,1300.0
2025-02-19 12:05:00,297.23,297.23,296.78,296.78,2248.0,291.2708,291.2708,290.8298,290.8298,2248.0
2025-02-19 12:10:00,296.59,296.59,296.41,296.55,1806.0,290.6436,290.6436,290.4673,290.6044,1806.0
2025-02-19 12:15:00,296.54,296.54,296.53,296.54,100.0,290.5946,290.5946,290.5848,290.5946,100.0
2025-02-19 12:20:00,296.24,296.25,296.05,296.05,500.0,290.3007,290.3105,290.1145,290.1145,500.0
2025-02-19 12:25:00,296.05,296.15,296.05,296.05,1075.0,290.1145,290.2125,290.1145,290.1145,1075.0
2025-02-19 12:30:00,295.92,296.34,295.9,296.34,1352.0,289.9871,290.3987,289.9675,290.3987,1352.0
2025-02-19 12:35:00,296.33,296.46,296.32,296.4,652.0,290.3889,290.5163,290.3791,290.4575,652.0
2025-02-19 12:40:00,296.14,296.26,296.14,296.25,434.0,290.2027,290.3203,290.2027,290.3105,434.0
2025-02-19 12:45:00,296.05,296.32,296.0,296.28,1522.0,290.1145,290.3791,290.0655,290.3399,1522.0
2025-02-19 12:50:00,296.28,296.29,296.28,296.29,300.0,290.3399,290.3497,290.3399,290.3497,300.0
2025-02-19 12:55:00,296.19,296.34,296.19,296.24,462.0,290.2517,290.3987,290.2517,290.3007,462.0
2025-02-19 13:00:00,296.35,296.4,296.32,296.4,1000.0,290.4085,290.4575,290.3791,290.4575,1000.0
2025-02-19 13:05:00,296.39,296.58,296.37,296.57,724.0,290.4477,290.6338,290.4281,290.624,724.0
2025-02-19 13:10:00,296.56,296.81,296.56,296.81,755.0,290.6142,290.8592,290.6142,290.8592,755.0
2025-02-19 13:15:00,296.63,296.79,296.63,296.79,308.0,290.6828,290.8396,290.6828,290.8396,308.0
2025-02-19 13:20:00,296.75,296.94,296.75,296.8,2451.0,290.8004,290.9866,290.8004,290.8494,2451.0
2025-02-19 13:25:00,297.04,297.08,297.01,297.08,400.0,291.0846,291.1238,291.0552,291.1238,400.0
2025-02-19 13:30:00,297.11,297.46,297.03,297.3,2552.0,291.1532,291.4962,291.0748,291.3394,2552.0
2025-02-19 13:35:00,297.1,297.15,296.64,296.79,2248.0,291.1434,291.1924,290.6926,290.8396,2248.0
2025-02-19 13:40:00,296.92,297.07,296.92,297.07,900.0,290.967,291.114,290.967,291.114,900.0
2025-02-19 13:45:00,297.3,297.43,297.2,297.43,800.0,291.3394,291.4668,291.2414,291.4668,800.0
2025-02-19 13:50:00,297.3,297.3,297.05,297.14,810.0,291.3394,291.3394,291.0944,291.1826,810.0
2025-02-19 13:55:00,297.55,297.55,297.21,297.34,500.0,291.5844,291.5844,291.2512,291.3786,500.0
2025-02-19 14:00:00,297.35,297.35,297.09,297.14,1003.0,291.3884,291.3884,291.1336,291.1826,1003.0
2025-02-19 14:05:00,297.08,297.42,297.08,297.31,1727.0,291.1238,291.457,291.1238,291.3492,1727.0
2025-02-19 14:10:00,297.5,297.54,297.34,297.5,886.0,291.5354,291.5746,291.3786,291.5354,886.0
2025-02-19 14:15:00,297.67,297.97,297.67,297.83,1532.0,291.702,291.996,291.702,291.8588,1532.0
2025-02-19 14:20:00,297.69,298.06,297.69,297.99,1410.0,291.7216,292.0842,291.7216,292.0156,1410.0
2025-02-19 14:25:00,297.89,297.94,297.63,297.71,2701.0,291.9176,291.9666,291.6628,291.7412,2701.0
2025-02-19 14:30:00,297.66,297.78,297.4,297.44,2585.0,291.6922,291.8098,291.4374,291.4766,2585.0
2025-02-19 14:35:00,297.6,297.62,297.23,297.23,3991.0,291.6334,291.653,291.2708,291.2708,3991.0
2025-02-19 14:40:00,297.18,297.22,297.08,297.15,2376.0,291.2218,291.261,291.1238,291.1924,2376.0
2025-02-19 14:45:00,297.15,297.15,297.01,297.04,2073.0,291.1924,291.1924,291.0552,291.0846,2073.0
2025-02-19 14:50:00,297.09,297.33,297.05,297.29,5282.0,291.1336,291.3688,291.0944,291.3296,5282.0
2025-02-19 14:55:00,297.21,297.21,297.11,297.16,940.0,291.2512,291.2512,291.1532,291.2022,940.0
2025-02-19 15:00:00,297.17,297.19,297.06,297.15,900.0,291.212,291.2316,291.1042,291.1924,900.0
2025-02-19 15:05:00,297.15,297.16,296.92,296.92,2725.0,291.1924,291.2022,290.967,290.967,2725.0
2025-02-19 15:10:00,297.0,297.09,296.87,296.88,3375.0,291.0454,291.1336,290.918,290.9278,3375.0
2025-02-19 15:15:00,297.07,297.37,297.0,297.32,4607.0,291.114,291.408,291.0454,291.359,4607.0
2025-02-19 15:20:00,297.32,297.33,297.09,297.3,3636.0,291.359,291.3688,291.1336,291.3394,3636.0
2025-02-19 15:25:00,297.44,297.44,297.24,297.31,2195.0,291.4766,291.4766,291.2806,291.3492,2195.0
2025-02-19 15:30:00,297.31,297.63,297.21,297.59,9158.0,291.3492,291.6628,291.2512,291.6236,9158.0
2025-02-19 15:35:00,297.45,298.0,297.45,297.74,5492.0,291.4864,292.0254,291.4864,291.7706,5492.0
2025-02-19 15:40:00,297.98,297.98,297.61,297.86,2881.0,292.0058,292.0058,291.6432,291.8882,2881.0
2025-02-19 15:45:00,297.82,298.0,297.65,297.65,7998.0,291.849,292.0254,291.6824,291.6824,7998.0
2025-02-19 15:50:00,297.88,298.0,297.04,297.07,7570.0,291.9078,292.0254,291.0846,291.114,7570.0
2025-02-19 15:55:00,297.07,297.45,296.94,297.39,20513.0,291.114,291.4864,290.9866,291.4276,20513.0
2025-02-20 09:30:00,297.37,298.68,295.7,298.53,4782.0,291.408,292.6917,289.7715,292.5447,4782.0
2025-02-20 09:35:00,297.06,297.17,295.77,297.16,1104.0,291.1042,291.212,289.8401,291.2022,1104.0
2025-02-20 09:40:00,296.44,296.83,295.42,295.58,1159.0,290.4967,290.8788,289.4971,289.6539,1159.0
2025-02-20 09:45:00,296.96,297.79,296.88,297.79,1151.0,291.0062,291.8196,290.9278,291.8196,1151.0
2025-02-20 09:50:00,298.04,298.04,297.95,297.95,400.0,292.0646,292.0646,291.9764,291.9764,400.0
2025-02-20 09:55:00,297.95,299.0,297.69,298.19,2700.0,291.9764,293.0053,291.7216,292.2116,2700.0
2025-02-20 10:00:00,298.24,299.75,298.23,298.99,7966.0,292.2606,293.7403,292.2508,292.9955,7966.0
2025-02-20 10:05:00,298.69,298.9,298.18,298.9,502.0,292.7015,292.9073,292.2018,292.9073,502.0
2025-02-20 10:10:00,298.86,298.86,298.24,298.24,300.0,292.8681,292.8681,292.2606,292.2606,300.0
2025-02-20 10:15:00,298.84,298.84,298.22,298.39,500.0,292.8485,292.8485,292.241,292.4076,500.0
2025-02-20 10:20:00,298.84,298.98,298.3,298.98,1394.0,292.8485,292.9857,292.3194,292.9857,1394.0
2025-02-20 10:25:00,298.87,299.24,298.61,298.92,600.0,292.8779,293.2405,292.6231,292.9269,600.0
2025-02-20 10:30:00,299.49,299.92,298.99,299.92,1200.0,293.4855,293.9069,292.9955,293.9069,1200.0
2025-02-20 10:35:00,299.37,299.56,298.96,299.17,1000.0,293.3679,293.5541,292.9661,293.1719,1000.0
2025-02-20 10:40:00,299.43,299.82,299.39,299.48,1100.0,293.4267,293.8089,293.3875,293.4757,1100.0
2025-02-20 10:45:00,299.54,299.81,299.47,299.8,2080.0,293.5345,293.7991,293.4659,293.7893,2080.0
2025-02-20 10:50:00,299.82,299.82,299.65,299.66,749.0,293.8089,293.8089,293.6423,293.6521,749.0
2025-02-20 10:55:00,299.88,300.11,299.48,299.48,2674.0,293.8677,294.0931,293.4757,293.4757,2674.0
2025-02-20 11:00:00,299.88,299.89,299.45,299.78,1402.0,293.8677,293.8775,293.4463,293.7697,1402.0
2025-02-20 11:05:00,299.52,299.94,299.13,299.81,3639.0,293.5149,293.9265,293.1327,293.7991,3639.0
2025-02-20 11:10:00,300.06,300.53,299.98,300.53,700.0,294.0441,294.5047,293.9657,294.5047,700.0
2025-02-20 11:15:00,300.53,300.74,300.47,300.67,1564.0,294.5047,294.7104,294.4459,294.6418,1564.0
2025-02-20 11:20:00,300.85,301.05,300.75,300.82,700.0,294.8182,295.0142,294.7202,294.7888,700.0
2025-02-20 11:25:00,300.82,301.18,300.61,300.91,2807.0,294.7888,295.1416,294.583,294.877,2807.0
2025-02-20 11:30:00,300.91,300.91,300.6,300.73,1100.0,294.877,294.877,294.5732,294.7006,1100.0
2025-02-20 11:35:00,300.6,300.8,300.16,300.19,1726.0,294.5732,294.7692,294.1421,294.1715,1726.0
2025-02-20 11:40:00,300.14,300.68,300.05,300.68,3394.0,294.1225,294.6516,294.0343,294.6516,3394.0
2025-02-20 11:45:00,300.42,300.45,300.41,300.45,300.0,294.3969,294.4263,294.3871,294.4263,300.0
2025-02-20 11:50:00,300.46,300.46,299.71,299.72,2289.0,294.4361,294.4361,293.7011,293.7109,2289.0
2025-02-20 11:55:00,299.94,299.94,299.63,299.68,1272.0,293.9265,293.9265,293.6227,293.6717,1272.0
2025-02-20 12:00:00,299.85,300.04,299.72,300.04,2323.0,293.8383,294.0245,293.7109,294.0245,2323.0
2025-02-20 12:05:00,299.87,300.12,299.87,299.91,600.0,293.8579,294.1029,293.8579,293.8971,600.0
2025-02-20 12:10:00,299.85,300.19,299.74,300.19,1004.0,293.8383,294.1715,293.7305,294.1715,1004.0
2025-02-20 12:15:00,300.34,300.68,300.33,300.66,1640.0,294.3185,294.6516,294.3087,294.632,1640.0
2025-02-20 12:20:00,300.68,300.68,300.68,300.68,100.0,294.6516,294.6516,294.6516,294.6516,100.0
2025-02-20 12:25:00,300.76,300.76,300.17,300.39,891.0,294.73,294.73,294.1519,294.3675,891.0
2025-02-20 12:30:00,300.48,300.69,300.48,300.68,601.0,294.4557,294.6614,294.4557,294.6516,601.0
2025-02-20 12:35:00,300.57,300.69,300.04,300.15,2197.0,294.5438,294.6614,294.0245,294.1323,2197.0
2025-02-20 12:40:00,300.35,300.42,300.35,300.42,600.0,294.3283,294.3969,294.3283,294.3969,600.0
2025-02-20 12:45:00,300.48,300.48,300.46,300.47,400.0,294.4557,294.4557,294.4361,294.4459,400.0
2025-02-20 12:50:00,300.47,300.47,300.47,300.47,0.0,294.4459,294.4459,294.4459,294.4459,0.0
2025-02-20 12:55:00,300.36,300.5,300.33,300.5,400.0,294.3381,294.4753,294.3087,294.4753,400.0
2025-02-20 13:00:00,300.29,300.44,300.01,300.1,1805.0,294.2695,294.4165,293.9951,294.0833,1805.0
2025-02-20 13:05:00,300.1,300.1,300.1,300.1,0.0,294.0833,294.0833,294.0833,294.0833,0.0
2025-02-20 13:10:00,300.13,300.13,300.13,300.13,300.0,294.1127,294.1127,294.1127,294.1127,300.0
2025-02-20 13:15:00,300.19,300.2,299.88,300.06,951.0,294.1715,294.1813,293.8677,294.0441,951.0
2025-02-20 13:20:00,299.87,300.05,299.78,299.87,666.0,293.8579,294.0343,293.7697,293.8579,666.0
2025-02-20 13:25:00,299.82,300.1,299.82,300.03,1120.0,293.8089,294.0833,293.8089,294.0147,1120.0
2025-02-20 13:30:00,300.01,300.31,299.85,300.31,700.0,293.9951,294.2891,293.8383,294.2891,700.0
2025-02-20 13:35:00,300.27,300.72,300.21,300.68,3449.0,294.2499,294.6908,294.1911,294.6516,3449.0
2025-02-20 13:40:00,300.8,301.43,300.8,301.43,801.0,294.7692,295.3866,294.7692,295.3866,801.0
2025-02-20 13:45:00,301.16,301.45,301.02,301.27,1475.0,295.122,295.4062,294.9848,295.2298,1475.0
2025-02-20 13:50:00,301.2,301.3,300.95,301.01,1600.0,295.1612,295.2592,294.9162,294.975,1600.0
2025-02-20 13:55:00,301.19,301.19,301.18,301.18,400.0,295.1514,295.1514,295.1416,295.1416,400.0
2025-02-20 14:00:00,301.19,301.53,301.15,301.47,850.0,295.1514,295.4846,295.1122,295.4258,850.0
2025-02-20 14:05:00,301.61,301.69,301.44,301.69,880.0,295.563,295.6414,295.3964,295.6414,880.0
2025-02-20 14:10:00,301.99,302.61,301.99,302.45,4618.0,295.9354,296.5429,295.9354,296.3862,4618.0
2025-02-20 14:15:00,302.46,302.63,302.37,302.63,404.0,296.396,296.5625,296.3078,296.5625,404.0
2025-02-20 14:20:00,302.38,302.67,302.28,302.67,826.0,296.3176,296.6017,296.2196,296.6017,826.0
2025-02-20 14:25:00,302.7,302.73,302.69,302.7,500.0,296.6311,296.6605,296.6213,296.6311,500.0
2025-02-20 14:30:00,302.72,303.05,302.51,302.99,1961.0,296.6507,296.9741,296.445,296.9153,1961.0
2025-02-20 14:35:00,303.13,303.13,302.92,302.99,1704.0,297.0525,297.0525,296.8467,296.9153,1704.0
2025-02-20 14:40:00,302.99,303.36,302.98,303.02,1090.0,296.9153,297.2779,296.9055,296.9447,1090.0
2025-02-20 14:45:00,303.2,303.41,303.13,303.21,1529.0,297.1211,297.3269,297.0525,297.1309,1529.0
2025-02-20 14:50:00,303.06,303.27,303.06,303.2,1958.0,296.9839,297.1897,296.9839,297.1211,1958.0
2025-02-20 14:55:00,303.39,303.75,303.39,303.49,1577.0,297.3073,297.6601,297.3073,297.4053,1577.0
2025-02-20 15:00:00,303.45,303.51,303.16,303.16,1869.0,297.3661,297.4249,297.0819,297.0819,1869.0
2025-02-20 15:05:00,303.55,303.72,303.34,303.72,1350.0,297.4641,297.6307,297.2583,297.6307,1350.0
2025-02-20 15:10:00,303.72,303.9,303.44,303.71,1947.0,297.6307,297.8071,297.3563,297.6209,1947.0
2025-02-20 15:15:00,303.75,303.75,303.37,303.49,2012.0,297.6601,297.6601,297.2877,297.4053,2012.0
2025-02-20 15:20:00,303.56,303.84,303.3,303.38,2078.0,297.4739,297.7483,297.2191,297.2975,2078.0
2025-02-20 15:25:00,303.34,303.57,303.17,303.57,1759.0,297.2583,297.4837,297.0917,297.4837,1759.0
2025-02-20 15:30:00,303.52,303.55,303.2,303.28,1200.0,297.4347,297.4641,297.1211,297.1995,1200.0
2025-02-20 15:35:00,303.23,303.72,303.23,303.49,2200.0,297.1505,297.6307,297.1505,297.4053,2200.0
2025-02-20 15:40:00,303.42,303.66,303.35,303.54,4007.0,297.3367,297.5719,297.2681,297.4543,4007.0
2025-02-20 15:45:00,303.58,304.32,303.45,304.25,5866.0,297.4935,298.2187,297.3661,298.1501,5866.0
2025-02-20 15:50:00,304.33,304.58,303.81,303.84,13223.0,298.2285,298.4735,297.7189,297.7483,13223.0
2025-02-20 15:55:00,303.98,304.26,303.38,304.05,32998.0,297.8855,298.1599,297.2975,297.9541,32998.0
2025-02-21 09:30:00,303.97,303.97,302.9,302.9,24658.0,297.8757,297.8757,296.8271,296.8271,24658.0
2025-02-21 09:35:00,302.8,303.8,302.65,303.8,603.0,296.7291,297.7091,296.5821,297.7091,603.0
2025-02-21 09:40:00,303.6,304.4,303.6,304.4,3449.0,297.5131,298.2971,297.5131,298.2971,3449.0
2025-02-21 09:45:00,304.4,304.4,303.95,303.95,500.0,298.2971,298.2971,297.8561,297.8561,500.0
2025-02-21 09:50:00,304.31,304.31,303.4,303.4,307.0,298.2089,298.2089,297.3171,297.3171,307.0
2025-02-21 09:55:00,304.09,304.52,303.88,304.52,3692.0,297.9933,298.4147,297.7875,298.4147,3692.0
2025-02-21 10:00:00,304.52,304.52,303.49,303.49,1701.0,298.4147,298.4147,297.4053,297.4053,1701.0
2025-02-21 10:05:00,302.88,303.89,302.88,303.85,1600.0,296.8075,297.7973,296.8075,297.7581,1600.0
2025-02-21 10:10:00,303.78,303.79,302.91,302.92,400.0,297.6895,297.6993,296.8369,296.8467,400.0
2025-02-21 10:15:00,302.92,302.92,302.91,302.92,500.0,296.8467,296.8467,296.8369,296.8467,500.0
2025-02-21 10:20:00,302.92,303.48,302.48,302.91,1479.0,296.8467,297.3955,296.4156,296.8369,1479.0
2025-02-21 10:25:00,302.91,303.06,302.69,303.05,7028.0,296.8369,296.9839,296.6213,296.9741,7028.0
2025-02-21 10:30:00,302.74,303.47,302.74,303.47,1088.0,296.6703,297.3857,296.6703,297.3857,1088.0
2025-02-21 10:35:00,303.35,303.36,303.05,303.22,2374.0,297.2681,297.2779,296.9741,297.1407,2374.0
2025-02-21 10:40:00,303.22,303.22,302.14,302.14,2079.0,297.1407,297.1407,296.0824,296.0824,2079.0
2025-02-21 10:45:00,302.09,302.68,302.09,302.25,3264.0,296.0334,296.6115,296.0334,296.1902,3264.0
2025-02-21 10:50:00,301.81,302.19,301.8,302.07,500.0,295.759,296.1314,295.7492,296.0138,500.0
2025-02-21 10:55:00,301.74,302.0,301.74,301.99,225.0,295.6904,295.9452,295.6904,295.9354,225.0
2025-02-21 11:00:00,302.07,302.36,302.07,302.21,597.0,296.0138,296.298,296.0138,296.151,597.0
2025-02-21 11:05:00,302.21,302.21,301.98,301.98,200.0,296.151,296.151,295.9256,295.9256,200.0
2025-02-21 11:10:00,301.74,301.74,301.73,301.73,300.0,295.6904,295.6904,295.6806,295.6806,300.0
2025-02-21 11:15:00,301.95,302.0,301.68,301.87,1969.0,295.8962,295.9452,295.6316,295.8178,1969.0
2025-02-21 11:20:00,301.62,302.11,301.62,301.88,533.0,295.5728,296.053,295.5728,295.8276,533.0
2025-02-21 11:25:00,301.82,301.82,301.51,301.82,333.0,295.7688,295.7688,295.465,295.7688,333.0
2025-02-21 11:30:00,301.99,302.0,301.89,301.9,492.0,295.9354,295.9452,295.8374,295.8472,492.0
2025-02-21 11:35:00,302.07,302.07,302.0,302.01,600.0,296.0138,296.0138,295.9452,295.955,600.0
2025-02-21 11:40:00,302.07,302.07,302.04,302.06,600.0,296.0138,296.0138,295.9844,296.004,600.0
2025-02-21 11:45:00,302.05,302.26,301.83,302.26,2822.0,295.9942,296.2,295.7786,296.2,2822.0
2025-02-21 11:50:00,301.85,301.85,301.75,301.81,740.0,295.7982,295.7982,295.7002,295.759,740.0
2025-02-21 11:55:00,301.76,302.12,301.75,302.11,1100.0,295.71,296.0628,295.7002,296.053,1100.0
2025-02-21 12:00:00,302.18,302.28,302.12,302.19,1017.0,296.1216,296.2196,296.0628,296.1314,1017.0
2025-02-21 12:05:00,302.15,302.34,302.14,302.17,1491.0,296.0922,296.2784,296.0824,296.1118,1491.0
2025-02-21 12:10:00,302.17,302.5,302.17,302.44,1660.0,296.1118,296.4352,296.1118,296.3764,1660.0
2025-02-21 12:15:00,302.27,302.32,302.22,302.27,1059.0,296.2098,296.2588,296.1608,296.2098,1059.0
2025-02-21 12:20:00,301.88,302.04,301.8,301.85,572.0,295.8276,295.9844,295.7492,295.7982,572.0
2025-02-21 12:25:00,301.85,302.2,301.85,302.0,1292.0,295.7982,296.1412,295.7982,295.9452,1292.0
2025-02-21 12:30:00,301.52,301.91,301.52,301.91,1539.0,295.4748,295.857,295.4748,295.857,1539.0
2025-02-21 12:35:00,301.96,302.17,301.96,302.03,1427.0,295.906,296.1118,295.906,295.9746,1427.0
2025-02-21 12:40:00,302.19,302.37,302.16,302.16,924.0,296.1314,296.3078,296.102,296.102,924.0
2025-02-21 12:45:00,302.18,302.18,302.18,302.18,100.0,296.1216,296.1216,296.1216,296.1216,100.0
2025-02-21 12:50:00,302.12,302.23,301.79,301.98,1102.0,296.0628,296.1706,295.7394,295.9256,1102.0
2025-02-21 12:55:00,301.78,302.32,301.77,302.21,880.0,295.7296,296.2588,295.7198,296.151,880.0
2025-02-21 13:00:00,302.17,302.18,302.04,302.05,500.0,296.1118,296.1216,295.9844,295.9942,500.0
2025-02-21 13:05:00,302.05,302.05,302.05,302.05,0.0,295.9942,295.9942,295.9942,295.9942,0.0
2025-02-21 13:10:00,302.24,302.29,301.96,302.28,800.0,296.1804,296.2294,295.906,296.2196,800.0
2025-02-21 13:15:00,302.26,302.43,302.23,302.43,500.0,296.2,296.3666,296.1706,296.3666,500.0
2025-02-21 13:20:00,302.28,302.28,302.06,302.06,275.0,296.2196,296.2196,296.004,296.004,275.0
2025-02-21 13:25:00,302.15,302.15,301.74,301.75,463.0,296.0922,296.0922,295.6904,295.7002,463.0
2025-02-21 13:30:00,301.41,301.54,301.4,301.54,761.0,295.367,295.4944,295.3572,295.4944,761.0
2025-02-21 13:35:00,301.61,301.85,301.56,301.56,520.0,295.563,295.7982,295.514,295.514,520.0
2025-02-21 13:40:00,301.7,301.71,301.13,301.13,437.0,295.6512,295.661,295.0926,295.0926,437.0
2025-02-21 13:45:00,301.08,301.14,300.98,301.0,804.0,295.0436,295.1024,294.9456,294.9652,804.0
2025-02-21 13:50:00,301.06,301.06,300.72,301.01,1635.0,295.024,295.024,294.6908,294.975,1635.0
2025-02-21 13:55:00,301.04,301.09,300.88,300.88,1740.0,295.0044,295.0534,294.8476,294.8476,1740.0
2025-02-21 14:00:00,301.09,301.1,300.87,300.88,1900.0,295.0534,295.0632,294.8378,294.8476,1900.0
2025-02-21 14:05:00,300.73,301.28,300.72,301.28,5601.0,294.7006,295.2396,294.6908,295.2396,5601.0
2025-02-21 14:10:00,301.33,301.5,301.33,301.33,720.0,295.2886,295.4552,295.2886,295.2886,720.0
2025-02-21 14:15:00,301.25,301.49,301.22,301.22,1049.0,295.2102,295.4454,295.1808,295.1808,1049.0
2025-02-21 14:20:00,301.31,301.31,300.87,300.87,1358.0,295.269,295.269,294.8378,294.8378,1358.0
2025-02-21 14:25:00,300.88,300.91,300.68,300.68,1036.0,294.8476,294.877,294.6516,294.6516,1036.0
2025-02-21 14:30:00,300.56,300.62,300.38,300.62,384.0,294.534,294.5928,294.3577,294.5928,384.0
2025-02-21 14:35:00,300.62,301.04,300.62,300.65,5626.0,294.5928,295.0044,294.5928,294.6222,5626.0
2025-02-21 14:40:00,300.96,301.2,300.96,301.19,6591.0,294.926,295.1612,294.926,295.1514,6591.0
2025-02-21 14:45:00,301.34,301.37,301.15,301.28,1897.0,295.2984,295.3278,295.1122,295.2396,1897.0
2025-02-21 14:50:00,301.38,301.69,301.38,301.69,1736.0,295.3376,295.6414,295.3376,295.6414,1736.0
2025-02-21 14:55:00,301.77,301.87,301.76,301.79,1465.0,295.7198,295.8178,295.71,295.7394,1465.0
2025-02-21 15:00:00,301.62,301.76,301.53,301.61,2501.0,295.5728,295.71,295.4846,295.563,2501.0
2025-02-21 15:05:00,301.85,301.92,301.56,301.91,2352.0,295.7982,295.8668,295.514,295.857,2352.0
2025-02-21 15:10:00,301.91,301.97,301.88,301.88,955.0,295.857,295.9158,295.8276,295.8276,955.0
2025-02-21 15:15:00,301.87,302.17,301.86,302.1,1647.0,295.8178,296.1118,295.808,296.0432,1647.0
2025-02-21 15:20:00,302.19,302.28,302.19,302.25,686.0,296.1314,296.2196,296.1314,296.1902,686.0
2025-02-21 15:25:00,302.28,302.85,302.17,302.85,2055.0,296.2196,296.7781,296.1118,296.7781,2055.0
2025-02-21 15:30:00,302.87,303.28,302.87,303.18,2709.0,296.7977,297.1995,296.7977,297.1015,2709.0
2025-02-21 15:35:00,303.29,303.87,303.23,303.87,5327.0,297.2093,297.7777,297.1505,297.7777,5327.0
2025-02-21 15:40:00,303.66,303.73,303.66,303.73,557.0,297.5719,297.6405,297.5719,297.6405,557.0
2025-02-21 15:45:00,303.74,304.34,303.68,304.27,6776.0,297.6503,298.2383,297.5915,298.1697,6776.0
2025-02-21 15:50:00,304.7,304.8,304.1,304.15,8883.0,298.591,298.689,298.0031,298.0521,8883.0
2025-02-21 15:55:00,304.31,304.46,303.92,304.31,30998.0,298.2089,298.3559,297.8267,298.2089,30998.0
2025-02-24 09:30:00,303.33,303.33,302.21,302.21,5780.0,297.2485,297.2485,296.151,296.151,5780.0
2025-02-24 09:35:00,301.57,301.64,300.27,300.95,954.0,295.5238,295.5924,294.2499,294.9162,954.0
2025-02-24 09:40:00,301.23,302.08,301.23,302.07,1250.0,295.1906,296.0236,295.1906,296.0138,1250.0
2025-02-24 09:45:00,301.54,301.74,300.84,301.74,2536.0,295.4944,295.6904,294.8084,295.6904,2536.0
2025-02-24 09:50:00,301.52,303.51,301.52,303.41,3389.0,295.4748,297.4249,295.4748,297.3269,3389.0
2025-02-24 09:55:00,303.38,304.77,303.27,304.77,3959.0,297.2975,298.6596,297.1897,298.6596,3959.0
2025-02-24 10:00:00,304.95,305.24,303.94,305.14,3133.0,298.836,299.1202,297.8463,299.0222,3133.0
2025-02-24 10:05:00,305.35,306.76,304.91,306.74,2750.0,299.228,300.6097,298.7968,300.5901,2750.0
2025-02-24 10:10:00,306.33,306.41,305.44,305.44,4224.0,300.1884,300.2668,299.3162,299.3162,4224.0
2025-02-24 10:15:00,304.97,305.71,304.65,305.71,1700.0,298.8556,299.5808,298.542,299.5808,1700.0
2025-02-24 10:20:00,305.5,306.47,305.16,306.47,7722.0,299.375,300.3256,299.0418,300.3256,7722.0
2025-02-24 10:25:00,306.14,306.16,305.68,305.9,2908.0,300.0022,300.0218,299.5514,299.767,2908.0
2025-02-24 10:30:00,306.0,306.29,305.11,305.81,6838.0,299.865,300.1492,298.9928,299.6788,6838.0
2025-02-24 10:35:00,305.75,305.99,305.34,305.74,3868.0,299.62,299.8552,299.2182,299.6102,3868.0
2025-02-24 10:40:00,305.76,306.29,305.76,306.04,5139.0,299.6298,300.1492,299.6298,299.9042,5139.0
2025-02-24 10:45:00,306.07,306.64,305.96,306.48,12777.0,299.9336,300.4922,299.8258,300.3354,12777.0
2025-02-24 10:50:00,306.5,306.5,305.99,306.01,2320.0,300.355,300.355,299.8552,299.8748,2320.0
2025-02-24 10:55:00,305.89,305.89,305.27,305.47,13301.0,299.7572,299.7572,299.1496,299.3456,13301.0
2025-02-24 11:00:00,305.28,305.59,305.28,305.56,3500.0,299.1594,299.4632,299.1594,299.4338,3500.0
2025-02-24 11:05:00,305.36,305.82,305.27,305.68,11969.0,299.2378,299.6886,299.1496,299.5514,11969.0
2025-02-24 11:10:00,305.53,306.04,305.19,306.04,8800.0,299.4044,299.9042,299.0712,299.9042,8800.0
2025-02-24 11:15:00,306.27,306.46,305.9,306.24,5327.0,300.1296,300.3158,299.767,300.1002,5327.0
2025-02-24 11:20:00,306.47,306.55,306.06,306.3,3200.0,300.3256,300.404,299.9238,300.159,3200.0
2025-02-24 11:25:00,305.94,306.02,305.28,305.85,3309.0,299.8062,299.8846,299.1594,299.718,3309.0
2025-02-24 11:30:00,305.62,306.36,305.61,306.34,2127.0,299.4926,300.2178,299.4828,300.1982,2127.0
2025-02-24 11:35:00,306.15,306.44,305.59,305.6,5033.0,300.012,300.2962,299.4632,299.473,5033.0
2025-02-24 11:40:00,305.6,305.89,305.37,305.37,2500.0,299.473,299.7572,299.2476,299.2476,2500.0
2025-02-24 11:45:00,305.69,306.1,305.69,306.04,3400.0,299.5612,299.963,299.5612,299.9042,3400.0
2025-02-24 11:50:00,306.04,306.29,306.04,306.17,1674.0,299.9042,300.1492,299.9042,300.0316,1674.0
2025-02-24 11:55:00,306.17,306.21,305.77,306.07,2031.0,300.0316,300.0708,299.6396,299.9336,2031.0
2025-02-24 12:00:00,305.8,305.83,305.48,305.48,905.0,299.669,299.6984,299.3554,299.3554,905.0
2025-02-24 12:05:00,305.92,305.92,305.26,305.59,2894.0,299.7866,299.7866,299.1398,299.4632,2894.0
2025-02-24 12:10:00,305.63,306.34,305.6,306.34,3207.0,299.5024,300.1982,299.473,300.1982,3207.0
2025-02-24 12:15:00,306.0,306.21,305.99,306.21,920.0,299.865,300.0708,299.8552,300.0708,920.0
2025-02-24 12:20:00,306.04,306.38,306.04,306.33,4483.0,299.9042,300.2374,299.9042,300.1884,4483.0
2025-02-24 12:25:00,306.32,306.33,306.13,306.19,1394.0,300.1786,300.1884,299.9924,300.0512,1394.0
2025-02-24 12:30:00,306.0,306.03,305.58,305.58,6603.0,299.865,299.8944,299.4534,299.4534,6603.0
2025-02-24 12:35:00,305.65,305.91,305.65,305.86,1300.0,299.522,299.7768,299.522,299.7278,1300.0
2025-02-24 12:40:00,305.81,306.25,305.77,306.25,5115.0,299.6788,300.11,299.6396,300.11,5115.0
2025-02-24 12:45:00,306.42,306.51,306.26,306.44,1300.0,300.2766,300.3648,300.1198,300.2962,1300.0
2025-02-24 12:50:00,306.25,306.25,305.95,305.95,300.0,300.11,300.11,299.816,299.816,300.0
2025-02-24 12:55:00,306.14,306.22,306.04,306.13,3894.0,300.0022,300.0806,299.9042,299.9924,3894.0
2025-02-24 13:00:00,306.13,306.4,305.87,306.4,3200.0,299.9924,300.257,299.7376,300.257,3200.0
2025-02-24 13:05:00,306.38,306.47,305.91,305.91,1742.0,300.2374,300.3256,299.7768,299.7768,1742.0
2025-02-24 13:10:00,305.88,306.12,305.68,305.84,2729.0,299.7474,299.9826,299.5514,299.7082,2729.0
2025-02-24 13:15:00,305.6,305.99,305.57,305.99,5220.0,299.473,299.8552,299.4436,299.8552,5220.0
2025-02-24 13:20:00,306.05,306.25,306.05,306.07,1247.0,299.914,300.11,299.914,299.9336,1247.0
2025-02-24 13:25:00,306.07,306.58,305.87,306.58,51941.0,299.9336,300.4334,299.7376,300.4334,51941.0
2025-02-24 13:30:00,306.58,306.78,306.2,306.46,4658.0,300.4334,300.6293,300.061,300.3158,4658.0
2025-02-24 13:35:00,306.45,306.75,306.21,306.56,5437.0,300.306,300.5999,300.0708,300.4138,5437.0
2025-02-24 13:40:00,306.56,306.7,305.83,305.83,1473.0,300.4138,300.5509,299.6984,299.6984,1473.0
2025-02-24 13:45:00,305.73,305.98,305.54,305.56,1003.0,299.6004,299.8454,299.4142,299.4338,1003.0
2025-02-24 13:50:00,305.63,305.79,305.46,305.74,6305.0,299.5024,299.6592,299.3358,299.6102,6305.0
2025-02-24 13:55:00,305.6,305.68,305.18,305.19,5227.0,299.473,299.5514,299.0614,299.0712,5227.0
2025-02-24 14:00:00,305.03,305.18,304.59,304.87,7215.0,298.9144,299.0614,298.4833,298.7576,7215.0
2025-02-24 14:05:00,304.79,304.96,304.48,304.48,2099.0,298.6792,298.8458,298.3755,298.3755,2099.0
2025-02-24 14:10:00,304.49,304.49,303.2,303.36,21256.0,298.3853,298.3853,297.1211,297.2779,21256.0
2025-02-24 14:15:00,303.1,303.86,303.1,303.75,6329.0,297.0231,297.7679,297.0231,297.6601,6329.0
2025-02-24 14:20:00,303.91,304.0,303.65,303.79,3251.0,297.8169,297.9051,297.5621,297.6993,3251.0
2025-02-24 14:25:00,303.8,304.12,303.59,303.59,4040.0,297.7091,298.0227,297.5033,297.5033,4040.0
2025-02-24 14:30:00,303.43,303.86,303.13,303.82,24186.0,297.3465,297.7679,297.0525,297.7287,24186.0
2025-02-24 14:35:00,303.81,304.05,303.67,303.67,3783.0,297.7189,297.9541,297.5817,297.5817,3783.0
2025-02-24 14:40:00,303.82,303.83,303.25,303.55,900.0,297.7287,297.7385,297.1701,297.4641,900.0
2025-02-24 14:45:00,303.32,304.46,303.28,304.29,10065.0,297.2387,298.3559,297.1995,298.1893,10065.0
2025-02-24 14:50:00,304.34,304.45,303.82,303.88,23212.0,298.2383,298.3461,297.7287,297.7875,23212.0
2025-02-24 14:55:00,303.9,304.07,303.74,304.07,2420.0,297.8071,297.9737,297.6503,297.9737,2420.0
2025-02-24 15:00:00,304.29,304.51,303.88,304.51,6599.0,298.1893,298.4049,297.7875,298.4049,6599.0
2025-02-24 15:05:00,304.56,304.7,303.97,304.18,8126.0,298.4539,298.591,297.8757,298.0815,8126.0
2025-02-24 15:10:00,304.18,305.36,304.17,305.36,16346.0,298.0815,299.2378,298.0717,299.2378,16346.0
2025-02-24 15:15:00,305.15,305.17,304.49,304.49,2404.0,299.032,299.0516,298.3853,298.3853,2404.0
2025-02-24 15:20:00,304.46,305.0,304.46,304.89,2107.0,298.3559,298.885,298.3559,298.7772,2107.0
2025-02-24 15:25:00,304.85,304.91,304.1,304.19,16271.0,298.738,298.7968,298.0031,298.0913,16271.0
2025-02-24 15:30:00,304.23,304.37,303.91,304.17,13791.0,298.1305,298.2677,297.8169,298.0717,13791.0
2025-02-24 15:35:00,304.25,304.26,303.47,303.48,3990.0,298.1501,298.1599,297.3857,297.3955,3990.0
2025-02-24 15:40:00,303.49,304.25,303.41,304.22,12013.0,297.4053,298.1501,297.3269,298.1207,12013.0
2025-02-24 15:45:00,304.08,304.28,303.76,304.0,22720.0,297.9835,298.1795,297.6699,297.9051,22720.0
2025-02-24 15:50:00,304.11,304.35,302.45,302.71,21718.0,298.0129,298.2481,296.3862,296.6409,21718.0
2025-02-24 15:55:00,302.89,303.22,301.75,303.22,93727.0,296.8173,297.1407,295.7002,297.1407,93727.0
2025-02-25 09:30:00,310.45,310.45,301.36,303.87,16726.0,304.2258,304.2258,295.318,297.7777,16726.0
2025-02-25 09:35:00,305.11,311.04,305.07,311.04,12171.0,298.9928,304.8039,298.9536,304.8039,12171.0
2025-02-25 09:40:00,310.37,310.37,307.99,308.84,1503.0,304.1474,304.1474,301.8151,302.648,1503.0
2025-02-25 09:45:00,308.33,308.99,305.52,305.72,46814.0,302.1483,302.795,299.3946,299.5906,46814.0
2025-02-25 09:50:00,305.72,306.01,303.34,304.03,31452.0,299.5906,299.8748,297.2583,297.9345,31452.0
2025-02-25 09:55:00,304.05,305.5,304.03,305.19,11200.0,297.9541,299.375,297.9345,299.0712,11200.0
2025-02-25 10:00:00,304.89,307.42,304.75,306.09,26100.0,298.7772,301.2565,298.64,299.9532,26100.0
2025-02-25 10:05:00,306.05,307.7,305.94,305.94,44053.0,299.914,301.5309,299.8062,299.8062,44053.0
2025-02-25 10:10:00,305.83,306.91,305.71,306.91,1700.0,299.6984,300.7567,299.5808,300.7567,1700.0
2025-02-25 10:15:00,306.97,309.0,306.96,307.81,15024.0,300.8155,302.8048,300.8057,301.6387,15024.0
2025-02-25 10:20:00,307.23,307.42,305.56,306.32,22125.0,301.0703,301.2565,299.4338,300.1786,22125.0
2025-02-25 10:25:00,306.45,307.07,306.24,306.24,8083.0,300.306,300.9135,300.1002,300.1002,8083.0
2025-02-25 10:30:00,306.65,307.48,305.88,307.47,4215.0,300.502,301.3153,299.7474,301.3055,4215.0
2025-02-25 10:35:00,307.16,307.33,305.54,305.72,2173.0,301.0017,301.1683,299.4142,299.5906,2173.0
2025-02-25 10:40:00,305.91,307.28,305.91,307.28,3659.0,299.7768,301.1193,299.7768,301.1193,3659.0
2025-02-25 10:45:00,306.52,307.42,306.41,307.25,2133.0,300.3746,301.2565,300.2668,301.0899,2133.0
2025-02-25 10:50:00,306.94,306.94,305.77,306.6,11255.0,300.7861,300.7861,299.6396,300.453,11255.0
2025-02-25 10:55:00,306.68,306.68,305.54,305.54,2914.0,300.5313,300.5313,299.4142,299.4142,2914.0
2025-02-25 11:00:00,305.54,306.06,304.8,305.99,3205.0,299.4142,299.9238,298.689,299.8552,3205.0
2025-02-25 11:05:00,306.11,307.32,306.1,307.32,11299.0,299.9728,301.1585,299.963,301.1585,11299.0
2025-02-25 11:10:00,307.29,309.15,307.29,308.65,53364.0,301.1291,302.9518,301.1291,302.4619,53364.0
2025-02-25 11:15:00,309.1,309.53,307.91,307.91,18914.0,302.9028,303.3242,301.7367,301.7367,18914.0
2025-02-25 11:20:00,308.6,309.38,308.12,309.38,1385.0,302.4129,303.1772,301.9425,303.1772,1385.0
2025-02-25 11:25:00,309.15,310.03,309.09,309.36,2970.0,302.9518,303.8142,302.893,303.1576,2970.0
2025-02-25 11:30:00,309.19,310.87,309.09,310.87,2300.0,302.991,304.6373,302.893,304.6373,2300.0
2025-02-25 11:35:00,310.74,310.86,308.84,309.38,38728.0,304.51,304.6275,302.648,303.1772,38728.0
2025-02-25 11:40:00,310.2,310.94,309.73,309.76,1550.0,303.9808,304.7059,303.5202,303.5496,1550.0
2025-02-25 11:45:00,310.68,311.32,310.3,311.32,6986.0,304.4512,305.0783,304.0788,305.0783,6986.0
2025-02-25 11:50:00,310.92,311.03,310.39,310.75,2366.0,304.6863,304.7941,304.167,304.5197,2366.0
2025-02-25 11:55:00,310.38,311.39,310.21,311.02,2270.0,304.1572,305.1469,303.9906,304.7843,2270.0
2025-02-25 12:00:00,311.02,311.02,310.59,310.97,1973.0,304.7843,304.7843,304.363,304.7353,1973.0
2025-02-25 12:05:00,311.38,311.49,310.72,310.82,2991.0,305.1371,305.2449,304.4904,304.5883,2991.0
2025-02-25 12:10:00,310.62,312.67,310.62,311.95,12771.0,304.3924,306.4013,304.3924,305.6957,12771.0
2025-02-25 12:15:00,311.19,311.71,311.14,311.28,20122.0,304.9509,305.4605,304.9019,305.0391,20122.0
2025-02-25 12:20:00,311.65,312.58,311.65,312.58,1800.0,305.4017,306.3131,305.4017,306.3131,1800.0
2025-02-25 12:25:00,312.31,312.31,311.47,311.63,2156.0,306.0485,306.0485,305.2253,305.3821,2156.0
2025-02-25 12:30:00,311.75,312.43,311.75,312.43,1577.0,305.4997,306.1661,305.4997,306.1661,1577.0
2025-02-25 12:35:00,312.25,312.33,310.8,310.8,14118.0,305.9897,306.0681,304.5687,304.5687,14118.0
2025-02-25 12:40:00,310.85,311.26,310.83,311.26,1650.0,304.6177,305.0195,304.5981,305.0195,1650.0
2025-02-25 12:45:00,310.93,311.28,310.81,310.81,1543.0,304.6961,305.0391,304.5785,304.5785,1543.0
2025-02-25 12:50:00,311.05,311.24,310.94,310.94,400.0,304.8137,304.9999,304.7059,304.7059,400.0
2025-02-25 12:55:00,311.26,311.66,311.13,311.66,1000.0,305.0195,305.4115,304.8921,305.4115,1000.0
2025-02-25 13:00:00,312.02,312.36,311.75,312.36,1863.0,305.7643,306.0975,305.4997,306.0975,1863.0
2025-02-25 13:05:00,312.55,312.55,311.9,312.05,1883.0,306.2837,306.2837,305.6467,305.7937,1883.0
2025-02-25 13:10:00,312.15,312.32,311.73,312.09,2985.0,305.8917,306.0583,305.4801,305.8329,2985.0
2025-02-25 13:15:00,312.27,312.27,311.85,311.85,2630.0,306.0093,306.0093,305.5977,305.5977,2630.0
2025-02-25 13:20:00,312.03,312.09,311.65,311.65,1825.0,305.7741,305.8329,305.4017,305.4017,1825.0
2025-02-25 13:25:00,311.74,311.99,311.58,311.77,1352.0,305.4899,305.7349,305.3331,305.5193,1352.0
2025-02-25 13:30:00,311.71,312.0,311.53,311.81,1300.0,305.4605,305.7447,305.2841,305.5585,1300.0
2025-02-25 13:35:00,311.77,312.08,311.76,312.04,1870.0,305.5193,305.8231,305.5095,305.7839,1870.0
2025-02-25 13:40:00,311.96,311.99,311.66,311.91,4272.0,305.7055,305.7349,305.4115,305.6565,4272.0
2025-02-25 13:45:00,311.91,311.91,311.6,311.78,1500.0,305.6565,305.6565,305.3527,305.5291,1500.0
2025-02-25 13:50:00,311.82,311.95,311.25,311.67,3245.0,305.5683,305.6957,305.0097,305.4213,3245.0
2025-02-25 13:55:00,311.96,311.96,311.47,311.68,1031.0,305.7055,305.7055,305.2253,305.4311,1031.0
2025-02-25 14:00:00,311.44,311.8,311.44,311.6,1464.0,305.1959,305.5487,305.1959,305.3527,1464.0
2025-02-25 14:05:00,311.63,311.76,311.3,311.32,3714.0,305.3821,305.5095,305.0587,305.0783,3714.0
2025-02-25 14:10:00,311.24,311.24,310.55,310.56,2071.0,304.9999,304.9999,304.3238,304.3336,2071.0
2025-02-25 14:15:00,310.42,310.61,310.13,310.23,3337.0,304.1964,304.3826,303.9122,304.0102,3337.0
2025-02-25 14:20:00,310.17,310.56,310.16,310.51,3189.0,303.9514,304.3336,303.9416,304.2846,3189.0
2025-02-25 14:25:00,310.38,310.38,309.97,310.16,9361.0,304.1572,304.1572,303.7554,303.9416,9361.0
2025-02-25 14:30:00,309.96,309.96,308.5,309.1,18570.0,303.7456,303.7456,302.3149,302.9028,18570.0
2025-02-25 14:35:00,309.13,309.73,308.71,309.67,2844.0,302.9322,303.5202,302.5206,303.4614,2844.0
2025-02-25 14:40:00,309.95,310.65,309.66,310.54,8608.0,303.7358,304.4218,303.4516,304.314,8608.0
2025-02-25 14:45:00,310.5,310.56,310.08,310.37,1806.0,304.2748,304.3336,303.8632,304.1474,1806.0
2025-02-25 14:50:00,310.36,310.72,309.9,310.72,2758.0,304.1376,304.4904,303.6868,304.4904,2758.0
2025-02-25 14:55:00,310.71,311.03,310.48,310.69,3138.0,304.4806,304.7941,304.2552,304.461,3138.0
2025-02-25 15:00:00,310.68,310.95,310.41,310.52,3654.0,304.4512,304.7157,304.1866,304.2944,3654.0
2025-02-25 15:05:00,310.48,310.72,310.23,310.4,3406.0,304.2552,304.4904,304.0102,304.1768,3406.0
2025-02-25 15:10:00,310.34,310.72,310.31,310.55,3643.0,304.118,304.4904,304.0886,304.3238,3643.0
2025-02-25 15:15:00,310.55,310.79,310.36,310.63,3946.0,304.3238,304.5589,304.1376,304.4022,3946.0
2025-02-25 15:20:00,310.91,311.34,310.87,311.1,1600.0,304.6765,305.0979,304.6373,304.8627,1600.0
2025-02-25 15:25:00,311.09,311.32,310.68,310.84,4771.0,304.8529,305.0783,304.4512,304.6079,4771.0
2025-02-25 15:30:00,310.73,310.98,310.32,310.54,10518.0,304.5002,304.7451,304.0984,304.314,10518.0
2025-02-25 15:35:00,310.51,310.71,309.79,309.82,6843.0,304.2846,304.4806,303.579,303.6084,6843.0
2025-02-25 15:40:00,309.7,309.7,308.62,309.05,54488.0,303.4908,303.4908,302.4325,302.8538,54488.0
2025-02-25 15:45:00,309.08,310.41,309.04,309.77,39945.0,302.8832,304.1866,302.844,303.5594,39945.0
2025-02-25 15:50:00,310.03,310.03,308.62,308.62,15167.0,303.8142,303.8142,302.4325,302.4325,15167.0
2025-02-25 15:55:00,308.85,309.75,308.18,308.18,38554.0,302.6578,303.5398,302.0013,302.0013,38554.0
2025-02-26 09:30:00,308.93,309.59,306.33,306.82,14183.0,302.7362,303.383,300.1884,300.6685,14183.0
2025-02-26 09:35:00,307.38,308.07,306.83,307.62,3194.0,301.2173,301.8935,300.6783,301.4525,3194.0
2025-02-26 09:40:00,308.01,308.1,306.29,307.15,7359.0,301.8347,301.9229,300.1492,300.9919,7359.0
2025-02-26 09:45:00,307.06,307.07,305.62,306.99,3421.0,300.9037,300.9135,299.4926,300.8351,3421.0
2025-02-26 09:50:00,307.08,307.4,305.98,306.06,6696.0,300.9233,301.2369,299.8454,299.9238,6696.0
2025-02-26 09:55:00,305.76,306.2,305.2,305.37,5245.0,299.6298,300.061,299.081,299.2476,5245.0
2025-02-26 10:00:00,305.64,306.08,304.43,305.2,6934.0,299.5122,299.9434,298.3265,299.081,6934.0
2025-02-26 10:05:00,305.2,306.64,305.2,306.1,2961.0,299.081,300.4922,299.081,299.963,2961.0
2025-02-26 10:10:00,306.1,306.6,304.8,304.81,3590.0,299.963,300.453,298.689,298.6988,3590.0
2025-02-26 10:15:00,305.06,305.19,304.21,304.21,11517.0,298.9438,299.0712,298.1109,298.1109,11517.0
2025-02-26 10:20:00,304.21,305.31,304.21,305.31,5730.0,298.1109,299.1888,298.1109,299.1888,5730.0
2025-02-26 10:25:00,305.13,305.34,304.93,305.03,6910.0,299.0124,299.2182,298.8164,298.9144,6910.0
2025-02-26 10:30:00,304.76,305.29,304.35,304.67,5114.0,298.6498,299.1692,298.2481,298.5616,5114.0
2025-02-26 10:35:00,304.43,304.92,303.99,304.92,6981.0,298.3265,298.8066,297.8953,298.8066,6981.0
2025-02-26 10:40:00,304.75,305.47,304.22,305.46,7333.0,298.64,299.3456,298.1207,299.3358,7333.0
2025-02-26 10:45:00,305.53,306.25,305.48,306.05,3617.0,299.4044,300.11,299.3554,299.914,3617.0
2025-02-26 10:50:00,306.21,306.75,305.99,306.66,3163.0,300.0708,300.5999,299.8552,300.5118,3163.0
2025-02-26 10:55:00,306.48,307.22,306.36,307.22,5354.0,300.3354,301.0605,300.2178,301.0605,5354.0
2025-02-26 11:00:00,307.06,307.06,305.99,306.0,5192.0,300.9037,300.9037,299.8552,299.865,5192.0
2025-02-26 11:05:00,306.01,306.66,306.01,306.66,2964.0,299.8748,300.5118,299.8748,300.5118,2964.0
2025-02-26 11:10:00,306.61,307.23,306.59,307.11,4746.0,300.4628,301.0703,300.4432,300.9527,4746.0
2025-02-26 11:15:00,307.05,307.16,306.48,306.49,7938.0,300.8939,301.0017,300.3354,300.3452,7938.0
2025-02-26 11:20:00,306.65,306.74,306.15,306.46,6265.0,300.502,300.5901,300.012,300.3158,6265.0
2025-02-26 11:25:00,306.75,307.09,306.33,306.51,3829.0,300.5999,300.9331,300.1884,300.3648,3829.0
2025-02-26 11:30:00,306.17,306.47,306.13,306.17,2341.0,300.0316,300.3256,299.9924,300.0316,2341.0
2025-02-26 11:35:00,305.96,306.48,305.77,305.86,4949.0,299.8258,300.3354,299.6396,299.7278,4949.0
2025-02-26 11:40:00,305.92,306.01,305.41,305.67,5157.0,299.7866,299.8748,299.2868,299.5416,5157.0
2025-02-26 11:45:00,305.67,305.89,305.2,305.4,16425.0,299.5416,299.7572,299.081,299.277,16425.0
2025-02-26 11:50:00,305.4,305.66,305.1,305.1,2281.0,299.277,299.5318,298.983,298.983,2281.0
2025-02-26 11:55:00,305.1,305.25,304.77,304.94,3106.0,298.983,299.13,298.6596,298.8262,3106.0
2025-02-26 12:00:00,304.94,305.5,304.94,305.19,3261.0,298.8262,299.375,298.8262,299.0712,3261.0
2025-02-26 12:05:00,305.19,305.37,304.7,304.73,3295.0,299.0712,299.2476,298.591,298.6204,3295.0
2025-02-26 12:10:00,304.73,304.89,304.3,304.62,1527.0,298.6204,298.7772,298.1991,298.5127,1527.0
2025-02-26 12:15:00,304.72,305.1,303.98,304.27,3239.0,298.6106,298.983,297.8855,298.1697,3239.0
2025-02-26 12:20:00,304.19,304.35,303.86,303.91,2772.0,298.0913,298.2481,297.7679,297.8169,2772.0
2025-02-26 12:25:00,304.23,304.36,303.91,303.91,1812.0,298.1305,298.2579,297.8169,297.8169,1812.0
2025-02-26 12:30:00,304.26,304.35,303.69,304.06,5362.0,298.1599,298.2481,297.6013,297.9639,5362.0
2025-02-26 12:35:00,303.88,304.07,303.68,303.68,1836.0,297.7875,297.9737,297.5915,297.5915,1836.0
2025-02-26 12:40:00,303.59,303.84,303.59,303.84,1399.0,297.5033,297.7483,297.5033,297.7483,1399.0
2025-02-26 12:45:00,303.84,304.12,303.74,303.75,2193.0,297.7483,298.0227,297.6503,297.6601,2193.0
2025-02-26 12:50:00,303.75,303.76,303.33,303.33,2068.0,297.6601,297.6699,297.2485,297.2485,2068.0
2025-02-26 12:55:00,303.17,303.25,302.66,302.66,1574.0,297.0917,297.1701,296.5919,296.5919,1574.0
2025-02-26 13:00:00,303.06,303.17,302.66,303.17,2133.0,296.9839,297.0917,296.5919,297.0917,2133.0
2025-02-26 13:05:00,303.19,303.3,302.88,302.88,1556.0,297.1113,297.2191,296.8075,296.8075,1556.0
2025-02-26 13:10:00,302.86,302.86,301.89,302.39,2790.0,296.7879,296.7879,295.8374,296.3274,2790.0
2025-02-26 13:15:00,302.4,303.2,302.18,303.2,11913.0,296.3372,297.1211,296.1216,297.1211,11913.0
2025-02-26 13:20:00,303.22,303.64,303.02,303.36,3295.0,297.1407,297.5523,296.9447,297.2779,3295.0
2025-02-26 13:25:00,303.34,303.57,303.17,303.38,2260.0,297.2583,297.4837,297.0917,297.2975,2260.0
2025-02-26 13:30:00,303.47,303.49,303.17,303.37,2520.0,297.3857,297.4053,297.0917,297.2877,2520.0
2025-02-26 13:35:00,303.56,303.76,303.16,303.48,8465.0,297.4739,297.6699,297.0819,297.3955,8465.0
2025-02-26 13:40:00,303.09,303.5,302.76,302.97,9371.0,297.0133,297.4151,296.6899,296.8957,9371.0
2025-02-26 13:45:00,302.98,302.98,301.95,302.04,5298.0,296.9055,296.9055,295.8962,295.9844,5298.0
2025-02-26 13:50:00,302.06,302.07,301.11,301.62,5074.0,296.004,296.0138,295.073,295.5728,5074.0
2025-02-26 13:55:00,301.71,302.02,301.35,301.98,4421.0,295.661,295.9648,295.3082,295.9256,4421.0
2025-02-26 14:00:00,301.84,302.26,301.8,302.21,2236.0,295.7884,296.2,295.7492,296.151,2236.0
2025-02-26 14:05:00,302.07,302.58,301.91,302.34,6767.0,296.0138,296.5136,295.857,296.2784,6767.0
2025-02-26 14:10:00,302.34,302.72,302.08,302.72,5096.0,296.2784,296.6507,296.0236,296.6507,5096.0
2025-02-26 14:15:00,302.57,302.72,302.48,302.72,3379.0,296.5038,296.6507,296.4156,296.6507,3379.0
2025-02-26 14:20:00,302.78,303.45,302.69,303.45,4012.0,296.7095,297.3661,296.6213,297.3661,4012.0
2025-02-26 14:25:00,303.45,304.28,303.45,304.0,2665.0,297.3661,298.1795,297.3661,297.9051,2665.0
2025-02-26 14:30:00,304.0,304.01,303.7,303.88,2083.0,297.9051,297.9149,297.6111,297.7875,2083.0
2025-02-26 14:35:00,303.94,304.39,303.93,304.31,4626.0,297.8463,298.2873,297.8365,298.2089,4626.0
2025-02-26 14:40:00,304.31,304.7,304.28,304.59,2004.0,298.2089,298.591,298.1795,298.4833,2004.0
2025-02-26 14:45:00,304.75,304.97,304.67,304.93,4161.0,298.64,298.8556,298.5616,298.8164,4161.0
2025-02-26 14:50:00,304.87,304.87,304.48,304.76,5088.0,298.7576,298.7576,298.3755,298.6498,5088.0
2025-02-26 14:55:00,304.77,304.85,304.47,304.5,3156.0,298.6596,298.738,298.3657,298.3951,3156.0
2025-02-26 15:00:00,304.33,304.66,304.06,304.57,13017.0,298.2285,298.5518,297.9639,298.4637,13017.0
2025-02-26 15:05:00,304.59,304.64,304.33,304.64,2077.0,298.4833,298.5322,298.2285,298.5322,2077.0
2025-02-26 15:10:00,304.63,304.84,304.43,304.57,3657.0,298.5225,298.7282,298.3265,298.4637,3657.0
2025-02-26 15:15:00,304.44,304.44,304.12,304.32,2829.0,298.3363,298.3363,298.0227,298.2187,2829.0
2025-02-26 15:20:00,304.37,304.76,304.37,304.76,3592.0,298.2677,298.6498,298.2677,298.6498,3592.0
2025-02-26 15:25:00,304.62,304.8,304.15,304.35,7860.0,298.5127,298.689,298.0521,298.2481,7860.0
2025-02-26 15:30:00,303.97,304.49,303.97,304.21,6682.0,297.8757,298.3853,297.8757,298.1109,6682.0
2025-02-26 15:35:00,304.21,304.21,303.49,303.76,15774.0,298.1109,298.1109,297.4053,297.6699,15774.0
2025-02-26 15:40:00,303.55,304.11,303.55,304.06,6816.0,297.4641,298.0129,297.4641,297.9639,6816.0
2025-02-26 15:45:00,304.13,304.41,304.12,304.31,10286.0,298.0325,298.3069,298.0227,298.2089,10286.0
2025-02-26 15:50:00,304.15,304.46,303.89,304.18,16544.0,298.0521,298.3559,297.7973,298.0815,16544.0
2025-02-26 15:55:00,304.27,304.8,304.18,304.55,59010.0,298.1697,298.689,298.0815,298.4441,59010.0
2025-02-27 09:30:00,304.58,304.58,303.58,303.59,5229.0,298.4735,298.4735,297.4935,297.5033,5229.0
2025-02-27 09:35:00,303.16,305.21,303.16,305.21,5125.0,297.0819,299.0908,297.0819,299.0908,5125.0
2025-02-27 09:40:00,304.9,305.59,304.59,304.88,2544.0,298.787,299.4632,298.4833,298.7674,2544.0
2025-02-27 09:45:00,305.13,306.47,305.12,306.35,2514.0,299.0124,300.3256,299.0026,300.208,2514.0
2025-02-27 09:50:00,305.97,306.35,305.32,306.35,2686.0,299.8356,300.208,299.1986,300.208,2686.0
2025-02-27 09:55:00,306.37,306.37,305.92,306.25,750.0,300.2276,300.2276,299.7866,300.11,750.0
2025-02-27 10:00:00,306.94,307.6,306.17,306.17,2729.0,300.7861,301.4329,300.0316,300.0316,2729.0
2025-02-27 10:05:00,305.95,306.59,305.85,306.59,4370.0,299.816,300.4432,299.718,300.4432,4370.0
2025-02-27 10:10:00,306.24,306.61,306.19,306.57,1642.0,300.1002,300.4628,300.0512,300.4236,1642.0
2025-02-27 10:15:00,306.21,306.73,306.04,306.73,598.0,300.0708,300.5803,299.9042,300.5803,598.0
2025-02-27 10:20:00,306.5,307.1,306.48,307.07,1850.0,300.355,300.9429,300.3354,300.9135,1850.0
2025-02-27 10:25:00,306.9,306.92,306.37,306.37,3854.0,300.7469,300.7665,300.2276,300.2276,3854.0
2025-02-27 10:30:00,306.77,307.45,306.77,307.44,1400.0,300.6195,301.2859,300.6195,301.2761,1400.0
2025-02-27 10:35:00,307.64,307.65,307.12,307.18,1322.0,301.4721,301.4819,300.9625,301.0213,1322.0
2025-02-27 10:40:00,307.22,307.64,307.22,307.59,1726.0,301.0605,301.4721,301.0605,301.4231,1726.0
2025-02-27 10:45:00,307.88,308.47,307.88,308.46,3979.0,301.7073,302.2855,301.7073,302.2757,3979.0
2025-02-27 10:50:00,308.47,309.14,308.44,309.14,5713.0,302.2855,302.942,302.2561,302.942,5713.0
2025-02-27 10:55:00,309.02,309.14,308.1,308.24,1545.0,302.8244,302.942,301.9229,302.0601,1545.0
2025-02-27 11:00:00,308.04,308.04,308.03,308.04,100.0,301.8641,301.8641,301.8543,301.8641,100.0
2025-02-27 11:05:00,307.91,308.0,307.65,307.65,2982.0,301.7367,301.8249,301.4819,301.4819,2982.0
2025-02-27 11:10:00,307.54,307.54,306.63,306.93,9766.0,301.3741,301.3741,300.4824,300.7763,9766.0
2025-02-27 11:15:00,307.17,307.67,307.16,307.61,1748.0,301.0115,301.5015,301.0017,301.4427,1748.0
2025-02-27 11:20:00,307.56,307.56,307.31,307.34,1300.0,301.3937,301.3937,301.1487,301.1781,1300.0
2025-02-27 11:25:00,307.19,307.75,307.18,307.75,662.0,301.0311,301.5799,301.0213,301.5799,662.0
2025-02-27 11:30:00,307.78,308.09,307.67,307.99,2158.0,301.6093,301.9131,301.5015,301.8151,2158.0
2025-02-27 11:35:00,308.09,308.09,307.86,308.09,1981.0,301.9131,301.9131,301.6877,301.9131,1981.0
2025-02-27 11:40:00,308.11,308.22,307.68,307.68,6059.0,301.9327,302.0405,301.5113,301.5113,6059.0
2025-02-27 11:45:00,307.84,307.84,307.52,307.65,3896.0,301.6681,301.6681,301.3545,301.4819,3896.0
2025-02-27 11:50:00,307.78,307.78,306.89,306.9,3298.0,301.6093,301.6093,300.7371,300.7469,3298.0
2025-02-27 11:55:00,306.9,306.97,306.9,306.91,755.0,300.7469,300.8155,300.7469,300.7567,755.0
2025-02-27 12:00:00,306.83,306.94,306.73,306.94,725.0,300.6783,300.7861,300.5803,300.7861,725.0
2025-02-27 12:05:00,306.83,306.99,306.37,306.53,5903.0,300.6783,300.8351,300.2276,300.3844,5903.0
2025-02-27 12:10:00,306.35,306.49,306.08,306.24,3041.0,300.208,300.3452,299.9434,300.1002,3041.0
2025-02-27 12:15:00,306.23,306.23,305.83,306.06,7954.0,300.0904,300.0904,299.6984,299.9238,7954.0
2025-02-27 12:20:00,305.9,306.13,305.89,306.13,963.0,299.767,299.9924,299.7572,299.9924,963.0
2025-02-27 12:25:00,306.29,306.46,305.98,306.28,792.0,300.1492,300.3158,299.8454,300.1394,792.0
2025-02-27 12:30:00,306.46,306.48,306.21,306.48,7648.0,300.3158,300.3354,300.0708,300.3354,7648.0
2025-02-27 12:35:00,306.47,306.6,306.25,306.6,1402.0,300.3256,300.453,300.11,300.453,1402.0
2025-02-27 12:40:00,306.52,306.65,306.49,306.65,2772.0,300.3746,300.502,300.3452,300.502,2772.0
2025-02-27 12:45:00,306.5,306.53,306.11,306.17,3939.0,300.355,300.3844,299.9728,300.0316,3939.0
2025-02-27 12:50:00,306.23,306.23,305.96,306.07,900.0,300.0904,300.0904,299.8258,299.9336,900.0
2025-02-27 12:55:00,305.78,305.78,305.61,305.62,1100.0,299.6494,299.6494,299.4828,299.4926,1100.0
2025-02-27 13:00:00,306.09,306.12,306.09,306.12,400.0,299.9532,299.9826,299.9532,299.9826,400.0
2025-02-27 13:05:00,305.89,306.12,305.77,306.12,3251.0,299.7572,299.9826,299.6396,299.9826,3251.0
2025-02-27 13:10:00,305.83,305.84,305.83,305.83,953.0,299.6984,299.7082,299.6984,299.6984,953.0
2025-02-27 13:15:00,306.17,306.17,306.08,306.1,504.0,300.0316,300.0316,299.9434,299.963,504.0
2025-02-27 13:20:00,306.18,306.64,306.1,306.52,916.0,300.0414,300.4922,299.963,300.3746,916.0
2025-02-27 13:25:00,306.59,306.59,306.35,306.35,450.0,300.4432,300.4432,300.208,300.208,450.0
2025-02-27 13:30:00,306.38,306.58,306.35,306.58,1131.0,300.2374,300.4334,300.208,300.4334,1131.0
2025-02-27 13:35:00,306.56,306.7,306.44,306.7,1920.0,300.4138,300.5509,300.2962,300.5509,1920.0
2025-02-27 13:40:00,306.56,306.56,306.2,306.23,809.0,300.4138,300.4138,300.061,300.0904,809.0
2025-02-27 13:45:00,306.22,306.22,306.0,306.01,947.0,300.0806,300.0806,299.865,299.8748,947.0
2025-02-27 13:50:00,306.26,306.74,306.2,306.74,1320.0,300.1198,300.5901,300.061,300.5901,1320.0
2025-02-27 13:55:00,306.6,306.98,306.45,306.88,1903.0,300.453,300.8253,300.306,300.7273,1903.0
2025-02-27 14:00:00,306.88,307.16,306.8,307.11,1584.0,300.7273,301.0017,300.6489,300.9527,1584.0
2025-02-27 14:05:00,306.91,307.33,306.91,307.33,1105.0,300.7567,301.1683,300.7567,301.1683,1105.0
2025-02-27 14:10:00,307.47,307.5,307.07,307.12,1500.0,301.3055,301.3349,300.9135,300.9625,1500.0
2025-02-27 14:15:00,306.96,306.98,306.89,306.9,809.0,300.8057,300.8253,300.7371,300.7469,809.0
2025-02-27 14:20:00,306.98,306.98,306.69,306.79,1276.0,300.8253,300.8253,300.5411,300.6391,1276.0
2025-02-27 14:25:00,306.62,306.78,306.36,306.36,1822.0,300.4726,300.6293,300.2178,300.2178,1822.0
2025-02-27 14:30:00,306.18,306.26,305.73,305.83,3858.0,300.0414,300.1198,299.6004,299.6984,3858.0
2025-02-27 14:35:00,305.87,306.15,305.5,305.91,1700.0,299.7376,300.012,299.375,299.7768,1700.0
2025-02-27 14:40:00,305.61,305.63,305.19,305.21,1775.0,299.4828,299.5024,299.0712,299.0908,1775.0
2025-02-27 14:45:00,305.38,305.49,304.98,305.13,1951.0,299.2574,299.3652,298.8654,299.0124,1951.0
2025-02-27 14:50:00,305.16,305.26,304.56,304.64,2827.0,299.0418,299.1398,298.4539,298.5322,2827.0
2025-02-27 14:55:00,304.9,305.1,304.83,305.09,2064.0,298.787,298.983,298.7184,298.9732,2064.0
2025-02-27 15:00:00,305.07,305.12,304.92,304.96,1609.0,298.9536,299.0026,298.8066,298.8458,1609.0
2025-02-27 15:05:00,304.92,305.47,304.91,305.26,1973.0,298.8066,299.3456,298.7968,299.1398,1973.0
2025-02-27 15:10:00,305.08,305.3,304.95,305.14,1807.0,298.9634,299.179,298.836,299.0222,1807.0
2025-02-27 15:15:00,305.12,305.44,304.91,305.4,3469.0,299.0026,299.3162,298.7968,299.277,3469.0
2025-02-27 15:20:00,305.43,305.72,305.23,305.36,1893.0,299.3064,299.5906,299.1104,299.2378,1893.0
2025-02-27 15:25:00,305.23,305.47,305.16,305.16,3375.0,299.1104,299.3456,299.0418,299.0418,3375.0
2025-02-27 15:30:00,305.23,305.76,305.08,305.75,3013.0,299.1104,299.6298,298.9634,299.62,3013.0
2025-02-27 15:35:00,305.69,305.78,305.49,305.63,2715.0,299.5612,299.6494,299.3652,299.5024,2715.0
2025-02-27 15:40:00,305.51,306.42,305.49,306.42,3063.0,299.3848,300.2766,299.3652,300.2766,3063.0
2025-02-27 15:45:00,306.32,306.32,305.9,306.3,5707.0,300.1786,300.1786,299.767,300.159,5707.0
2025-02-27 15:50:00,306.11,306.33,304.99,305.45,8073.0,299.9728,300.1884,298.8752,299.326,8073.0
2025-02-27 15:55:00,305.3,305.76,305.01,305.61,40466.0,299.179,299.6298,298.8948,299.4828,40466.0
2025-02-28 09:30:00,306.79,308.49,306.79,308.49,5823.0,300.6391,302.3051,300.6391,302.3051,5823.0
2025-02-28 09:35:00,308.48,308.53,307.77,307.77,922.0,302.2953,302.3443,301.5995,301.5995,922.0
2025-02-28 09:40:00,307.12,307.12,306.4,306.4,604.0,300.9625,300.9625,300.257,300.257,604.0
2025-02-28 09:45:00,306.61,306.61,304.73,304.94,5043.0,300.4628,300.4628,298.6204,298.8262,5043.0
2025-02-28 09:50:00,304.94,306.23,304.76,306.23,3995.0,298.8262,300.0904,298.6498,300.0904,3995.0
2025-02-28 09:55:00,306.21,306.51,305.82,306.08,4200.0,300.0708,300.3648,299.6886,299.9434,4200.0
2025-02-28 10:00:00,305.89,306.15,305.46,305.5,4504.0,299.7572,300.012,299.3358,299.375,4504.0
2025-02-28 10:05:00,305.17,305.17,303.79,303.93,1000.0,299.0516,299.0516,297.6993,297.8365,1000.0
2025-02-28 10:10:00,303.5,303.5,302.41,302.41,12304.0,297.4151,297.4151,296.347,296.347,12304.0
2025-02-28 10:15:00,302.7,303.01,301.52,301.66,3787.0,296.6311,296.9349,295.4748,295.612,3787.0
2025-02-28 10:20:00,301.39,302.36,301.18,302.36,7724.0,295.3474,296.298,295.1416,296.298,7724.0
2025-02-28 10:25:00,302.09,302.1,301.76,301.76,1100.0,296.0334,296.0432,295.71,295.71,1100.0
2025-02-28 10:30:00,301.66,302.25,301.62,302.2,5475.0,295.612,296.1902,295.5728,296.1412,5475.0
2025-02-28 10:35:00,302.21,303.35,302.11,303.32,5051.0,296.151,297.2681,296.053,297.2387,5051.0
2025-02-28 10:40:00,303.18,303.53,302.34,302.34,4818.0,297.1015,297.4445,296.2784,296.2784,4818.0
2025-02-28 10:45:00,302.17,302.87,302.13,302.22,2626.0,296.1118,296.7977,296.0726,296.1608,2626.0
2025-02-28 10:50:00,302.16,302.16,301.8,301.86,1698.0,296.102,296.102,295.7492,295.808,1698.0
2025-02-28 10:55:00,301.93,301.95,301.5,301.5,3200.0,295.8766,295.8962,295.4552,295.4552,3200.0
2025-02-28 11:00:00,301.73,301.73,300.94,301.35,10283.0,295.6806,295.6806,294.9064,295.3082,10283.0
2025-02-28 11:05:00,301.55,301.99,301.55,301.94,2991.0,295.5042,295.9354,295.5042,295.8864,2991.0
2025-02-28 11:10:00,301.97,302.48,301.96,302.48,3610.0,295.9158,296.4156,295.906,296.4156,3610.0
2025-02-28 11:15:00,302.27,302.7,302.27,302.43,555.0,296.2098,296.6311,296.2098,296.3666,555.0
2025-02-28 11:20:00,302.44,302.85,302.44,302.85,1252.0,296.3764,296.7781,296.3764,296.7781,1252.0
2025-02-28 11:25:00,302.66,302.87,302.62,302.75,1601.0,296.5919,296.7977,296.5527,296.6801,1601.0
2025-02-28 11:30:00,302.5,302.82,302.15,302.24,1364.0,296.4352,296.7487,296.0922,296.1804,1364.0
2025-02-28 11:35:00,302.37,302.38,302.14,302.15,1248.0,296.3078,296.3176,296.0824,296.0922,1248.0
2025-02-28 11:40:00,302.32,302.89,302.12,302.83,1394.0,296.2588,296.8173,296.0628,296.7585,1394.0
2025-02-28 11:45:00,302.8,302.9,302.8,302.88,1001.0,296.7291,296.8271,296.7291,296.8075,1001.0
2025-02-28 11:50:00,303.06,303.58,303.04,303.49,1700.0,296.9839,297.4935,296.9643,297.4053,1700.0
2025-02-28 11:55:00,303.42,303.42,303.06,303.23,977.0,297.3367,297.3367,296.9839,297.1505,977.0
2025-02-28 12:00:00,303.3,303.3,302.84,302.84,700.0,297.2191,297.2191,296.7683,296.7683,700.0
2025-02-28 12:05:00,302.92,303.14,302.74,302.74,1003.0,296.8467,297.0623,296.6703,296.6703,1003.0
2025-02-28 12:10:00,302.95,303.0,302.6,302.75,2205.0,296.8761,296.9251,296.5331,296.6801,2205.0
2025-02-28 12:15:00,302.75,303.0,302.74,302.82,3096.0,296.6801,296.9251,296.6703,296.7487,3096.0
2025-02-28 12:20:00,302.85,302.85,302.38,302.38,1582.0,296.7781,296.7781,296.3176,296.3176,1582.0
2025-02-28 12:25:00,302.62,302.63,302.5,302.56,1534.0,296.5527,296.5625,296.4352,296.494,1534.0
2025-02-28 12:30:00,302.29,302.31,301.95,301.96,976.0,296.2294,296.249,295.8962,295.906,976.0
2025-02-28 12:35:00,301.56,301.56,301.14,301.22,1255.0,295.514,295.514,295.1024,295.1808,1255.0
2025-02-28 12:40:00,300.99,301.06,300.56,300.84,1563.0,294.9554,295.024,294.534,294.8084,1563.0
2025-02-28 12:45:00,301.07,301.11,300.82,300.91,1064.0,295.0338,295.073,294.7888,294.877,1064.0
2025-02-28 12:50:00,301.22,301.62,301.19,301.62,897.0,295.1808,295.5728,295.1514,295.5728,897.0
2025-02-28 12:55:00,301.17,301.32,300.91,301.32,1203.0,295.1318,295.2788,294.877,295.2788,1203.0
2025-02-28 13:00:00,300.91,301.14,300.91,301.14,426.0,294.877,295.1024,294.877,295.1024,426.0
2025-02-28 13:05:00,300.79,300.79,300.66,300.68,899.0,294.7594,294.7594,294.632,294.6516,899.0
2025-02-28 13:10:00,300.53,300.76,300.4,300.62,933.0,294.5047,294.73,294.3773,294.5928,933.0
2025-02-28 13:15:00,300.75,300.77,299.86,300.1,3266.0,294.7202,294.7398,293.8481,294.0833,3266.0
2025-02-28 13:20:00,299.76,300.17,299.76,300.17,1770.0,293.7501,294.1519,293.7501,294.1519,1770.0
2025-02-28 13:25:00,299.57,299.6,299.37,299.37,821.0,293.5639,293.5933,293.3679,293.3679,821.0
2025-02-28 13:30:00,299.61,299.68,298.96,299.1,3847.0,293.6031,293.6717,292.9661,293.1033,3847.0
2025-02-28 13:35:00,299.36,300.22,299.27,300.21,2100.0,293.3581,294.2009,293.2699,294.1911,2100.0
2025-02-28 13:40:00,300.23,300.23,299.98,300.17,997.0,294.2107,294.2107,293.9657,294.1519,997.0
2025-02-28 13:45:00,300.32,300.95,300.32,300.95,1060.0,294.2989,294.9162,294.2989,294.9162,1060.0
2025-02-28 13:50:00,300.94,301.35,300.94,301.13,2886.0,294.9064,295.3082,294.9064,295.0926,2886.0
2025-02-28 13:55:00,300.95,300.95,300.28,300.45,1287.0,294.9162,294.9162,294.2597,294.4263,1287.0
2025-02-28 14:00:00,300.12,300.12,299.84,299.84,3177.0,294.1029,294.1029,293.8285,293.8285,3177.0
2025-02-28 14:05:00,299.92,300.59,299.91,300.16,1519.0,293.9069,294.5634,293.8971,294.1421,1519.0
2025-02-28 14:10:00,300.25,300.49,300.25,300.49,200.0,294.2303,294.4655,294.2303,294.4655,200.0
2025-02-28 14:15:00,300.34,300.86,300.34,300.86,1386.0,294.3185,294.828,294.3185,294.828,1386.0
2025-02-28 14:20:00,300.72,300.72,300.38,300.38,300.0,294.6908,294.6908,294.3577,294.3577,300.0
2025-02-28 14:25:00,300.61,300.75,300.3,300.3,3048.0,294.583,294.7202,294.2793,294.2793,3048.0
2025-02-28 14:30:00,300.38,300.91,300.38,300.83,2107.0,294.3577,294.877,294.3577,294.7986,2107.0
2025-02-28 14:35:00,300.8,300.8,300.69,300.69,200.0,294.7692,294.7692,294.6614,294.6614,200.0
2025-02-28 14:40:00,300.79,300.79,300.79,300.79,100.0,294.7594,294.7594,294.7594,294.7594,100.0
2025-02-28 14:45:00,300.81,301.45,300.7,301.3,3543.0,294.779,295.4062,294.6712,295.2592,3543.0
2025-02-28 14:50:00,301.25,301.35,300.93,300.93,1779.0,295.2102,295.3082,294.8966,294.8966,1779.0
2025-02-28 14:55:00,301.03,301.35,301.01,301.35,2014.0,294.9946,295.3082,294.975,295.3082,2014.0
2025-02-28 15:00:00,301.3,301.55,300.74,301.55,2439.0,295.2592,295.5042,294.7104,295.5042,2439.0
2025-02-28 15:05:00,301.56,301.62,301.31,301.44,3500.0,295.514,295.5728,295.269,295.3964,3500.0
2025-02-28 15:10:00,301.44,301.97,301.44,301.72,3000.0,295.3964,295.9158,295.3964,295.6708,3000.0
2025-02-28 15:15:00,301.68,301.81,301.33,301.33,1935.0,295.6316,295.759,295.2886,295.2886,1935.0
2025-02-28 15:20:00,301.38,301.38,301.01,301.17,2637.0,295.3376,295.3376,294.975,295.1318,2637.0
2025-02-28 15:25:00,301.32,301.75,301.32,301.75,994.0,295.2788,295.7002,295.2788,295.7002,994.0
2025-02-28 15:30:00,301.72,302.19,301.6,301.6,3951.0,295.6708,296.1314,295.5532,295.5532,3951.0
2025-02-28 15:35:00,301.62,301.62,301.05,301.19,2834.0,295.5728,295.5728,295.0142,295.1514,2834.0
2025-02-28 15:40:00,301.29,301.89,301.29,301.89,4842.0,295.2494,295.8374,295.2494,295.8374,4842.0
2025-02-28 15:45:00,301.67,302.26,301.65,302.26,7592.0,295.6218,296.2,295.6022,296.2,7592.0
2025-02-28 15:50:00,302.36,302.42,301.37,301.5,7824.0,296.298,296.3568,295.3278,295.4552,7824.0
2025-02-28 15:55:00,301.59,303.72,301.53,303.35,38519.0,295.5434,297.6307,295.4846,297.2681,38519.0
2025-03-03 09:30:00,304.11,304.11,303.38,304.05,7506.0,298.0129,298.0129,297.2975,297.9541,7506.0
2025-03-03 09:35:00,303.97,304.66,303.52,304.27,3448.0,297.8757,298.5518,297.4347,298.1697,3448.0
2025-03-03 09:40:00,305.0,305.17,304.51,304.66,1203.0,298.885,299.0516,298.4049,298.5518,1203.0
2025-03-03 09:45:00,304.49,304.49,303.55,303.56,2408.0,298.3853,298.3853,297.4641,297.4739,2408.0
2025-03-03 09:50:00,303.76,303.76,303.45,303.45,941.0,297.6699,297.6699,297.3661,297.3661,941.0
2025-03-03 09:55:00,303.49,303.49,302.87,303.01,6180.0,297.4053,297.4053,296.7977,296.9349,6180.0
2025-03-03 10:00:00,302.83,303.17,302.38,302.92,4113.0,296.7585,297.0917,296.3176,296.8467,4113.0
2025-03-03 10:05:00,302.89,304.86,302.89,304.62,3694.0,296.8173,298.7478,296.8173,298.5127,3694.0
2025-03-03 10:10:00,304.63,304.7,304.41,304.7,859.0,298.5225,298.591,298.3069,298.591,859.0
2025-03-03 10:15:00,304.81,304.98,304.65,304.82,5369.0,298.6988,298.8654,298.542,298.7086,5369.0
2025-03-03 10:20:00,304.82,305.43,304.82,305.28,1123.0,298.7086,299.3064,298.7086,299.1594,1123.0
2025-03-03 10:25:00,305.46,305.46,305.16,305.29,1905.0,299.3358,299.3358,299.0418,299.1692,1905.0
2025-03-03 10:30:00,305.65,306.0,305.22,305.96,8131.0,299.522,299.865,299.1006,299.8258,8131.0
2025-03-03 10:35:00,306.26,307.22,306.2,307.22,4429.0,300.1198,301.0605,300.061,301.0605,4429.0
2025-03-03 10:40:00,307.51,307.8,307.41,307.41,2735.0,301.3447,301.6289,301.2467,301.2467,2735.0
2025-03-03 10:45:00,307.56,307.56,307.15,307.29,6843.0,301.3937,301.3937,300.9919,301.1291,6843.0
2025-03-03 10:50:00,307.33,307.33,306.36,306.5,3634.0,301.1683,301.1683,300.2178,300.355,3634.0
2025-03-03 10:55:00,306.42,306.72,306.39,306.51,2728.0,300.2766,300.5705,300.2472,300.3648,2728.0
2025-03-03 11:00:00,306.47,306.7,306.4,306.7,1300.0,300.3256,300.5509,300.257,300.5509,1300.0
2025-03-03 11:05:00,306.64,306.87,306.63,306.87,584.0,300.4922,300.7175,300.4824,300.7175,584.0
2025-03-03 11:10:00,307.06,307.17,306.72,306.89,2547.0,300.9037,301.0115,300.5705,300.7371,2547.0
2025-03-03 11:15:00,307.24,307.66,307.24,307.39,722.0,301.0801,301.4917,301.0801,301.2271,722.0
2025-03-03 11:20:00,307.57,307.83,307.45,307.83,1103.0,301.4035,301.6583,301.2859,301.6583,1103.0
2025-03-03 11:25:00,307.85,307.86,307.32,307.54,5796.0,301.6779,301.6877,301.1585,301.3741,5796.0
2025-03-03 11:30:00,307.62,307.89,307.49,307.89,2884.0,301.4525,301.7171,301.3251,301.7171,2884.0
2025-03-03 11:35:00,307.79,308.11,307.76,307.78,1700.0,301.6191,301.9327,301.5897,301.6093,1700.0
2025-03-03 11:40:00,307.84,308.03,307.75,307.87,4337.0,301.6681,301.8543,301.5799,301.6975,4337.0
2025-03-03 11:45:00,307.87,308.07,307.75,307.82,2037.0,301.6975,301.8935,301.5799,301.6485,2037.0
2025-03-03 11:50:00,308.16,308.16,308.01,308.01,564.0,301.9817,301.9817,301.8347,301.8347,564.0
2025-03-03 11:55:00,308.03,308.1,307.99,308.1,835.0,301.8543,301.9229,301.8151,301.9229,835.0
2025-03-03 12:00:00,308.01,308.57,308.01,308.54,1860.0,301.8347,302.3835,301.8347,302.3541,1860.0
2025-03-03 12:05:00,308.81,309.05,308.8,309.05,1079.0,302.6186,302.8538,302.6088,302.8538,1079.0
2025-03-03 12:10:00,308.93,309.15,308.93,309.15,1682.0,302.7362,302.9518,302.7362,302.9518,1682.0
2025-03-03 12:15:00,309.01,309.08,308.92,309.07,1957.0,302.8146,302.8832,302.7264,302.8734,1957.0
2025-03-03 12:20:00,309.21,309.25,309.08,309.08,1823.0,303.0106,303.0498,302.8832,302.8832,1823.0
2025-03-03 12:25:00,309.21,309.21,308.8,308.88,2812.0,303.0106,303.0106,302.6088,302.6872,2812.0
2025-03-03 12:30:00,308.85,309.28,308.71,309.04,1992.0,302.6578,303.0792,302.5206,302.844,1992.0
2025-03-03 12:35:00,309.09,309.35,309.09,309.23,500.0,302.893,303.1478,302.893,303.0302,500.0
2025-03-03 12:40:00,309.13,309.21,308.85,309.02,1605.0,302.9322,303.0106,302.6578,302.8244,1605.0
2025-03-03 12:45:00,309.05,309.38,308.99,309.22,6545.0,302.8538,303.1772,302.795,303.0204,6545.0
2025-03-03 12:50:00,309.22,309.38,309.21,309.22,400.0,303.0204,303.1772,303.0106,303.0204,400.0
2025-03-03 12:55:00,309.22,309.69,309.04,309.69,1908.0,303.0204,303.481,302.844,303.481,1908.0
2025-03-03 13:00:00,309.69,309.79,309.51,309.79,1900.0,303.481,303.579,303.3046,303.579,1900.0
2025-03-03 13:05:00,309.71,309.99,309.25,309.25,3640.0,303.5006,303.775,303.0498,303.0498,3640.0
2025-03-03 13:10:00,309.25,309.86,309.25,309.69,2386.0,303.0498,303.6476,303.0498,303.481,2386.0
2025-03-03 13:15:00,309.68,309.91,309.63,309.63,920.0,303.4712,303.6966,303.4222,303.4222,920.0
2025-03-03 13:20:00,309.79,309.8,309.36,309.43,1338.0,303.579,303.5888,303.1576,303.2262,1338.0
2025-03-03 13:25:00,309.43,309.58,309.09,309.16,1871.0,303.2262,303.3732,302.893,302.9616,1871.0
2025-03-03 13:30:00,309.24,309.46,309.05,309.34,4090.0,303.04,303.2556,302.8538,303.138,4090.0
2025-03-03 13:35:00,309.34,309.6,309.27,309.5,1961.0,303.138,303.3928,303.0694,303.2948,1961.0
2025-03-03 13:40:00,309.7,310.01,309.65,310.01,1100.0,303.4908,303.7946,303.4418,303.7946,1100.0
2025-03-03 13:45:00,309.78,309.89,309.43,309.43,4387.0,303.5692,303.677,303.2262,303.2262,4387.0
2025-03-03 13:50:00,309.24,309.37,309.08,309.3,545.0,303.04,303.1674,302.8832,303.0988,545.0
2025-03-03 13:55:00,309.28,309.28,308.88,309.16,2102.0,303.0792,303.0792,302.6872,302.9616,2102.0
2025-03-03 14:00:00,308.97,309.11,308.88,308.89,1085.0,302.7754,302.9126,302.6872,302.697,1085.0
2025-03-03 14:05:00,309.13,309.14,309.05,309.06,203.0,302.9322,302.942,302.8538,302.8636,203.0
2025-03-03 14:10:00,309.26,309.41,309.17,309.4,1516.0,303.0596,303.2066,302.9714,303.1968,1516.0
2025-03-03 14:15:00,309.47,309.48,309.32,309.48,855.0,303.2654,303.2752,303.1184,303.2752,855.0
2025-03-03 14:20:00,309.45,309.52,309.29,309.38,1908.0,303.2458,303.3144,303.089,303.1772,1908.0
2025-03-03 14:25:00,309.38,309.8,309.33,309.52,4840.0,303.1772,303.5888,303.1282,303.3144,4840.0
2025-03-03 14:30:00,309.82,309.83,309.79,309.8,447.0,303.6084,303.6182,303.579,303.5888,447.0
2025-03-03 14:35:00,310.08,310.12,309.67,310.12,2039.0,303.8632,303.9024,303.4614,303.9024,2039.0
2025-03-03 14:40:00,310.12,310.33,310.11,310.33,300.0,303.9024,304.1082,303.8926,304.1082,300.0
2025-03-03 14:45:00,310.29,310.29,310.1,310.15,1487.0,304.069,304.069,303.8828,303.9318,1487.0
2025-03-03 14:50:00,310.15,310.15,309.11,309.12,2767.0,303.9318,303.9318,302.9126,302.9224,2767.0
2025-03-03 14:55:00,309.22,309.46,308.83,309.03,2612.0,303.0204,303.2556,302.6382,302.8342,2612.0
2025-03-03 15:00:00,308.85,308.85,307.83,308.15,2282.0,302.6578,302.6578,301.6583,301.9719,2282.0
2025-03-03 15:05:00,308.2,308.26,307.94,308.14,3271.0,302.0209,302.0797,301.7661,301.9621,3271.0
2025-03-03 15:10:00,308.3,308.67,307.98,308.63,2654.0,302.1189,302.4815,301.8053,302.4423,2654.0
2025-03-03 15:15:00,308.53,308.93,308.43,308.67,3034.0,302.3443,302.7362,302.2463,302.4815,3034.0
2025-03-03 15:20:00,308.9,309.29,308.85,309.29,1802.0,302.7068,303.089,302.6578,303.089,1802.0
2025-03-03 15:25:00,309.14,309.22,308.38,308.44,3301.0,302.942,303.0204,302.1973,302.2561,3301.0
2025-03-03 15:30:00,308.67,309.11,308.6,309.02,3403.0,302.4815,302.9126,302.4129,302.8244,3403.0
2025-03-03 15:35:00,309.02,309.04,308.58,308.64,3101.0,302.8244,302.844,302.3933,302.4521,3101.0
2025-03-03 15:40:00,308.64,309.24,308.64,309.13,3169.0,302.4521,303.04,302.4521,302.9322,3169.0
2025-03-03 15:45:00,309.01,310.44,309.01,310.33,9875.0,302.8146,304.216,302.8146,304.1082,9875.0
2025-03-03 15:50:00,310.56,311.08,310.0,310.11,7751.0,304.3336,304.8431,303.7848,303.8926,7751.0
2025-03-03 15:55:00,310.35,311.06,310.2,310.83,40209.0,304.1278,304.8235,303.9808,304.5981,40209.0
2025-03-04 09:30:00,312.85,315.15,312.85,315.15,11323.0,306.5776,308.8315,306.5776,308.8315,11323.0
2025-03-04 09:35:00,315.55,316.55,314.89,315.77,4995.0,309.2235,310.2035,308.5767,309.4391,4995.0
2025-03-04 09:40:00,316.09,318.54,316.09,317.55,5756.0,309.7527,312.1536,309.7527,311.1834,5756.0
2025-03-04 09:45:00,317.05,317.25,315.07,315.13,5035.0,310.6934,310.8894,308.7531,308.8119,5035.0
2025-03-04 09:50:00,314.68,315.24,314.2,314.67,6491.0,308.371,308.9197,307.9006,308.3612,6491.0
2025-03-04 09:55:00,314.86,315.23,314.03,315.12,13597.0,308.5473,308.9099,307.734,308.8021,13597.0
2025-03-04 10:00:00,315.12,315.83,314.8,314.8,7808.0,308.8021,309.4979,308.4886,308.4886,7808.0
2025-03-04 10:05:00,314.55,314.92,313.75,313.75,3548.0,308.2436,308.6061,307.4596,307.4596,3548.0
2025-03-04 10:10:00,313.94,313.94,311.36,311.58,2462.0,307.6458,307.6458,305.1175,305.3331,2462.0
2025-03-04 10:15:00,311.66,313.49,311.45,313.49,16193.0,305.4115,307.2048,305.2057,307.2048,16193.0
2025-03-04 10:20:00,314.0,314.03,312.48,313.41,5598.0,307.7046,307.734,306.2151,307.1264,5598.0
2025-03-04 10:25:00,313.21,314.09,312.91,313.91,27808.0,306.9304,307.7928,306.6364,307.6164,27808.0
2025-03-04 10:30:00,314.24,314.26,312.38,312.49,4512.0,307.9398,307.9594,306.1171,306.2249,4512.0
2025-03-04 10:35:00,312.46,312.58,311.32,311.72,36441.0,306.1955,306.3131,305.0783,305.4703,36441.0
2025-03-04 10:40:00,311.41,311.49,310.86,311.24,16290.0,305.1665,305.2449,304.6275,304.9999,16290.0
2025-03-04 10:45:00,311.33,311.37,309.15,310.46,7318.0,305.0881,305.1273,302.9518,304.2356,7318.0
2025-03-04 10:50:00,309.78,309.96,309.11,309.79,15427.0,303.5692,303.7456,302.9126,303.579,15427.0
2025-03-04 10:55:00,309.99,309.99,308.14,308.53,12222.0,303.775,303.775,301.9621,302.3443,12222.0
2025-03-04 11:00:00,308.71,309.53,308.7,308.88,5465.0,302.5206,303.3242,302.5109,302.6872,5465.0
2025-03-04 11:05:00,308.79,308.79,308.03,308.23,4308.0,302.599,302.599,301.8543,302.0503,4308.0
2025-03-04 11:10:00,308.19,308.67,308.18,308.67,1945.0,302.0111,302.4815,302.0013,302.4815,1945.0
2025-03-04 11:15:00,308.28,308.75,307.7,308.74,3773.0,302.0993,302.5598,301.5309,302.55,3773.0
2025-03-04 11:20:00,308.15,308.15,307.23,307.23,2070.0,301.9719,301.9719,301.0703,301.0703,2070.0
2025-03-04 11:25:00,306.92,307.22,306.21,307.01,9498.0,300.7665,301.0605,300.0708,300.8547,9498.0
2025-03-04 11:30:00,307.18,307.18,306.88,306.98,2662.0,301.0213,301.0213,300.7273,300.8253,2662.0
2025-03-04 11:35:00,307.0,307.0,306.41,306.41,2695.0,300.8449,300.8449,300.2668,300.2668,2695.0
2025-03-04 11:40:00,306.48,306.86,306.25,306.48,1801.0,300.3354,300.7077,300.11,300.3354,1801.0
2025-03-04 11:45:00,306.72,307.0,306.56,306.74,4184.0,300.5705,300.8449,300.4138,300.5901,4184.0
2025-03-04 11:50:00,306.61,306.61,306.14,306.14,400.0,300.4628,300.4628,300.0022,300.0022,400.0
2025-03-04 11:55:00,306.26,306.46,305.98,306.24,3105.0,300.1198,300.3158,299.8454,300.1002,3105.0
2025-03-04 12:00:00,306.56,307.0,306.37,306.69,4104.0,300.4138,300.8449,300.2276,300.5411,4104.0
2025-03-04 12:05:00,306.5,306.5,305.96,306.22,1406.0,300.355,300.355,299.8258,300.0806,1406.0
2025-03-04 12:10:00,306.22,306.46,305.83,305.93,3528.0,300.0806,300.3158,299.6984,299.7964,3528.0
2025-03-04 12:15:00,306.0,306.02,305.59,305.99,4558.0,299.865,299.8846,299.4632,299.8552,4558.0
2025-03-04 12:20:00,306.1,306.32,305.76,306.29,3543.0,299.963,300.1786,299.6298,300.1492,3543.0
2025-03-04 12:25:00,306.14,306.14,305.97,306.01,1028.0,300.0022,300.0022,299.8356,299.8748,1028.0
2025-03-04 12:30:00,305.67,306.58,305.65,306.51,3677.0,299.5416,300.4334,299.522,300.3648,3677.0
2025-03-04 12:35:00,306.51,306.52,306.04,306.23,2310.0,300.3648,300.3746,299.9042,300.0904,2310.0
2025-03-04 12:40:00,306.44,306.84,306.18,306.5,2279.0,300.2962,300.6881,300.0414,300.355,2279.0
2025-03-04 12:45:00,306.51,306.51,305.89,305.91,1650.0,300.3648,300.3648,299.7572,299.7768,1650.0
2025-03-04 12:50:00,305.91,305.91,305.71,305.9,777.0,299.7768,299.7768,299.5808,299.767,777.0
2025-03-04 12:55:00,305.86,306.54,305.81,306.01,1300.0,299.7278,300.3942,299.6788,299.8748,1300.0
2025-03-04 13:00:00,306.14,306.14,306.14,306.14,100.0,300.0022,300.0022,300.0022,300.0022,100.0
2025-03-04 13:05:00,306.08,306.4,305.83,306.4,2551.0,299.9434,300.257,299.6984,300.257,2551.0
2025-03-04 13:10:00,306.24,306.61,306.23,306.57,2095.0,300.1002,300.4628,300.0904,300.4236,2095.0
2025-03-04 13:15:00,306.53,306.89,306.52,306.86,1512.0,300.3844,300.7371,300.3746,300.7077,1512.0
2025-03-04 13:20:00,306.92,307.0,306.59,306.89,2100.0,300.7665,300.8449,300.4432,300.7371,2100.0
2025-03-04 13:25:00,306.44,306.44,306.23,306.23,502.0,300.2962,300.2962,300.0904,300.0904,502.0
2025-03-04 13:30:00,306.23,306.52,306.1,306.41,1400.0,300.0904,300.3746,299.963,300.2668,1400.0
2025-03-04 13:35:00,306.4,306.67,306.2,306.59,1954.0,300.257,300.5215,300.061,300.4432,1954.0
2025-03-04 13:40:00,306.84,306.99,306.49,306.49,1400.0,300.6881,300.8351,300.3452,300.3452,1400.0
2025-03-04 13:45:00,306.88,306.89,306.88,306.88,200.0,300.7273,300.7371,300.7273,300.7273,200.0
2025-03-04 13:50:00,306.9,307.12,306.7,306.91,975.0,300.7469,300.9625,300.5509,300.7567,975.0
2025-03-04 13:55:00,306.91,307.0,306.79,306.94,1300.0,300.7567,300.8449,300.6391,300.7861,1300.0
2025-03-04 14:00:00,306.96,307.65,306.96,307.56,2023.0,300.8057,301.4819,300.8057,301.3937,2023.0
2025-03-04 14:05:00,307.79,308.1,307.69,308.1,3086.0,301.6191,301.9229,301.5211,301.9229,3086.0
2025-03-04 14:10:00,308.28,308.28,307.95,307.98,1688.0,302.0993,302.0993,301.7759,301.8053,1688.0
2025-03-04 14:15:00,308.0,308.3,308.0,308.17,1308.0,301.8249,302.1189,301.8249,301.9915,1308.0
2025-03-04 14:20:00,308.3,308.48,308.12,308.48,1250.0,302.1189,302.2953,301.9425,302.2953,1250.0
2025-03-04 14:25:00,308.31,308.34,307.85,307.94,2001.0,302.1287,302.1581,301.6779,301.7661,2001.0
2025-03-04 14:30:00,308.0,308.36,307.87,307.88,2105.0,301.8249,302.1777,301.6975,301.7073,2105.0
2025-03-04 14:35:00,307.86,307.94,307.64,307.67,929.0,301.6877,301.7661,301.4721,301.5015,929.0
2025-03-04 14:40:00,307.78,307.78,307.45,307.63,3694.0,301.6093,301.6093,301.2859,301.4623,3694.0
2025-03-04 14:45:00,307.68,307.69,307.32,307.35,1185.0,301.5113,301.5211,301.1585,301.1879,1185.0
2025-03-04 14:50:00,307.58,307.84,307.58,307.64,2164.0,301.4133,301.6681,301.4133,301.4721,2164.0
2025-03-04 14:55:00,307.83,308.1,307.65,308.1,1872.0,301.6583,301.9229,301.4819,301.9229,1872.0
2025-03-04 15:00:00,308.02,308.02,307.35,307.35,2193.0,301.8445,301.8445,301.1879,301.1879,2193.0
2025-03-04 15:05:00,307.2,307.38,307.15,307.23,1817.0,301.0409,301.2173,300.9919,301.0703,1817.0
2025-03-04 15:10:00,307.23,307.23,306.68,306.68,1085.0,301.0703,301.0703,300.5313,300.5313,1085.0
2025-03-04 15:15:00,306.77,307.91,306.76,307.91,4552.0,300.6195,301.7367,300.6097,301.7367,4552.0
2025-03-04 15:20:00,307.91,308.9,307.88,308.9,2905.0,301.7367,302.7068,301.7073,302.7068,2905.0
2025-03-04 15:25:00,308.88,308.88,308.48,308.48,3628.0,302.6872,302.6872,302.2953,302.2953,3628.0
2025-03-04 15:30:00,308.49,308.62,307.48,308.02,12887.0,302.3051,302.4325,301.3153,301.8445,12887.0
2025-03-04 15:35:00,307.96,308.17,307.53,307.87,6437.0,301.7857,301.9915,301.3643,301.6975,6437.0
2025-03-04 15:40:00,307.83,307.83,307.24,307.53,2769.0,301.6583,301.6583,301.0801,301.3643,2769.0
2025-03-04 15:45:00,307.57,307.58,306.42,306.63,6083.0,301.4035,301.4133,300.2766,300.4824,6083.0
2025-03-04 15:50:00,306.25,306.51,305.19,306.14,14061.0,300.11,300.3648,299.0712,300.0022,14061.0
2025-03-04 15:55:00,306.29,306.47,305.64,305.82,47999.0,300.1492,300.3256,299.5122,299.6886,47999.0
2025-03-05 09:30:00,302.92,305.78,302.82,305.6,9872.0,296.8467,299.6494,296.7487,299.473,9872.0
2025-03-05 09:35:00,305.31,308.26,304.43,308.1,4233.0,299.1888,302.0797,298.3265,301.9229,4233.0
2025-03-05 09:40:00,307.18,308.25,307.02,307.03,1890.0,301.0213,302.0699,300.8645,300.8743,1890.0
2025-03-05 09:45:00,306.86,308.05,306.81,307.78,2726.0,300.7077,301.8739,300.6587,301.6093,2726.0
2025-03-05 09:50:00,307.11,307.11,306.78,306.78,948.0,300.9527,300.9527,300.6293,300.6293,948.0
2025-03-05 09:55:00,306.5,307.38,306.49,306.68,2441.0,300.355,301.2173,300.3452,300.5313,2441.0
2025-03-05 10:00:00,307.21,307.26,306.59,306.87,1750.0,301.0507,301.0997,300.4432,300.7175,1750.0
2025-03-05 10:05:00,306.87,307.68,306.78,307.68,928.0,300.7175,301.5113,300.6293,301.5113,928.0
2025-03-05 10:10:00,307.55,307.93,307.13,307.33,4929.0,301.3839,301.7563,300.9723,301.1683,4929.0
2025-03-05 10:15:00,307.42,307.64,306.95,307.58,3164.0,301.2565,301.4721,300.7959,301.4133,3164.0
2025-03-05 10:20:00,307.88,307.97,307.51,307.56,6650.0,301.7073,301.7955,301.3447,301.3937,6650.0
2025-03-05 10:25:00,307.71,307.71,306.85,306.86,1300.0,301.5407,301.5407,300.6979,300.7077,1300.0
2025-03-05 10:30:00,306.65,306.72,306.53,306.55,1678.0,300.502,300.5705,300.3844,300.404,1678.0
2025-03-05 10:35:00,306.14,306.62,306.14,306.62,882.0,300.0022,300.4726,300.0022,300.4726,882.0
2025-03-05 10:40:00,306.62,306.62,306.62,306.62,200.0,300.4726,300.4726,300.4726,300.4726,200.0
2025-03-05 10:45:00,306.68,306.68,306.02,306.13,4743.0,300.5313,300.5313,299.8846,299.9924,4743.0
2025-03-05 10:50:00,305.99,306.05,305.49,305.5,5154.0,299.8552,299.914,299.3652,299.375,5154.0
2025-03-05 10:55:00,305.09,305.09,304.69,304.78,1264.0,298.9732,298.9732,298.5812,298.6694,1264.0
2025-03-05 11:00:00,304.98,305.3,304.96,305.3,1952.0,298.8654,299.179,298.8458,299.179,1952.0
2025-03-05 11:05:00,305.16,305.51,305.15,305.43,1079.0,299.0418,299.3848,299.032,299.3064,1079.0
2025-03-05 11:10:00,305.43,305.54,305.25,305.5,1647.0,299.3064,299.4142,299.13,299.375,1647.0
2025-03-05 11:15:00,305.31,305.31,305.18,305.19,1098.0,299.1888,299.1888,299.0614,299.0712,1098.0
2025-03-05 11:20:00,305.03,305.24,304.81,305.23,2748.0,298.9144,299.1202,298.6988,299.1104,2748.0
2025-03-05 11:25:00,304.82,304.82,304.45,304.46,200.0,298.7086,298.7086,298.3461,298.3559,200.0
2025-03-05 11:30:00,304.67,304.69,304.03,304.03,1546.0,298.5616,298.5812,297.9345,297.9345,1546.0
2025-03-05 11:35:00,304.15,304.48,304.14,304.48,1164.0,298.0521,298.3755,298.0423,298.3755,1164.0
2025-03-05 11:40:00,304.3,304.41,304.3,304.41,353.0,298.1991,298.3069,298.1991,298.3069,353.0
2025-03-05 11:45:00,304.18,304.38,303.86,304.3,1883.0,298.0815,298.2775,297.7679,298.1991,1883.0
2025-03-05 11:50:00,304.1,304.83,304.1,304.82,1371.0,298.0031,298.7184,298.0031,298.7086,1371.0
2025-03-05 11:55:00,304.92,305.03,304.6,305.02,953.0,298.8066,298.9144,298.4931,298.9046,953.0
2025-03-05 12:00:00,305.87,306.29,305.87,306.29,488.0,299.7376,300.1492,299.7376,300.1492,488.0
2025-03-05 12:05:00,306.32,306.35,306.22,306.22,500.0,300.1786,300.208,300.0806,300.0806,500.0
2025-03-05 12:10:00,306.27,306.48,305.6,306.02,2201.0,300.1296,300.3354,299.473,299.8846,2201.0
2025-03-05 12:15:00,306.05,306.9,306.04,306.9,3718.0,299.914,300.7469,299.9042,300.7469,3718.0
2025-03-05 12:20:00,306.77,306.79,306.45,306.59,1657.0,300.6195,300.6391,300.306,300.4432,1657.0
2025-03-05 12:25:00,306.8,307.15,306.8,307.15,1306.0,300.6489,300.9919,300.6489,300.9919,1306.0
2025-03-05 12:30:00,307.42,307.42,307.25,307.31,920.0,301.2565,301.2565,301.0899,301.1487,920.0
2025-03-05 12:35:00,306.98,307.24,306.97,307.19,1200.0,300.8253,301.0801,300.8155,301.0311,1200.0
2025-03-05 12:40:00,307.19,307.41,306.93,306.93,1020.0,301.0311,301.2467,300.7763,300.7763,1020.0
2025-03-05 12:45:00,306.88,307.1,306.86,306.92,1026.0,300.7273,300.9429,300.7077,300.7665,1026.0
2025-03-05 12:50:00,307.07,307.07,306.76,307.07,1382.0,300.9135,300.9135,300.6097,300.9135,1382.0
2025-03-05 12:55:00,306.93,307.23,306.89,307.23,1100.0,300.7763,301.0703,300.7371,301.0703,1100.0
2025-03-05 13:00:00,307.29,307.38,307.16,307.25,2580.0,301.1291,301.2173,301.0017,301.0899,2580.0
2025-03-05 13:05:00,307.59,307.71,307.17,307.17,1101.0,301.4231,301.5407,301.0115,301.0115,1101.0
2025-03-05 13:10:00,307.11,307.2,307.11,307.19,7653.0,300.9527,301.0409,300.9527,301.0311,7653.0
2025-03-05 13:15:00,307.41,307.42,307.21,307.22,1185.0,301.2467,301.2565,301.0507,301.0605,1185.0
2025-03-05 13:20:00,307.37,307.48,307.37,307.43,300.0,301.2075,301.3153,301.2075,301.2663,300.0
2025-03-05 13:25:00,307.5,307.69,307.48,307.51,572.0,301.3349,301.5211,301.3153,301.3447,572.0
2025-03-05 13:30:00,307.49,307.58,307.29,307.5,2539.0,301.3251,301.4133,301.1291,301.3349,2539.0
2025-03-05 13:35:00,307.42,307.52,307.4,307.41,1300.0,301.2565,301.3545,301.2369,301.2467,1300.0
2025-03-05 13:40:00,307.36,307.36,306.83,307.13,1104.0,301.1977,301.1977,300.6783,300.9723,1104.0
2025-03-05 13:45:00,307.15,307.99,307.15,307.86,2313.0,300.9919,301.8151,300.9919,301.6877,2313.0
2025-03-05 13:50:00,307.99,307.99,307.48,307.53,1113.0,301.8151,301.8151,301.3153,301.3643,1113.0
2025-03-05 13:55:00,307.48,308.2,307.48,308.2,1693.0,301.3153,302.0209,301.3153,302.0209,1693.0
2025-03-05 14:00:00,308.15,308.75,308.14,308.75,1818.0,301.9719,302.5598,301.9621,302.5598,1818.0
2025-03-05 14:05:00,308.99,309.15,308.99,309.15,205.0,302.795,302.9518,302.795,302.9518,205.0
2025-03-05 14:10:00,309.22,309.52,309.21,309.52,1656.0,303.0204,303.3144,303.0106,303.3144,1656.0
2025-03-05 14:15:00,309.55,309.86,309.32,309.32,6023.0,303.3438,303.6476,303.1184,303.1184,6023.0
2025-03-05 14:20:00,309.51,309.83,309.48,309.54,2726.0,303.3046,303.6182,303.2752,303.334,2726.0
2025-03-05 14:25:00,309.84,310.21,309.62,309.88,5787.0,303.628,303.9906,303.4124,303.6672,5787.0
2025-03-05 14:30:00,309.98,310.66,309.95,310.52,2951.0,303.7652,304.4316,303.7358,304.2944,2951.0
2025-03-05 14:35:00,310.55,310.65,310.16,310.52,2091.0,304.3238,304.4218,303.9416,304.2944,2091.0
2025-03-05 14:40:00,310.68,310.68,310.44,310.44,481.0,304.4512,304.4512,304.216,304.216,481.0
2025-03-05 14:45:00,310.63,310.87,310.63,310.81,732.0,304.4022,304.6373,304.4022,304.5785,732.0
2025-03-05 14:50:00,310.81,311.03,310.79,310.94,487.0,304.5785,304.7941,304.5589,304.7059,487.0
2025-03-05 14:55:00,310.81,310.83,310.41,310.59,1878.0,304.5785,304.5981,304.1866,304.363,1878.0
2025-03-05 15:00:00,310.59,310.94,310.59,310.75,2257.0,304.363,304.7059,304.363,304.5197,2257.0
2025-03-05 15:05:00,310.73,311.06,310.71,311.04,2981.0,304.5002,304.8235,304.4806,304.8039,2981.0
2025-03-05 15:10:00,310.82,311.45,310.81,311.38,3076.0,304.5883,305.2057,304.5785,305.1371,3076.0
2025-03-05 15:15:00,311.17,311.28,310.72,311.09,6645.0,304.9313,305.0391,304.4904,304.8529,6645.0
2025-03-05 15:20:00,310.95,311.16,310.66,310.72,4202.0,304.7157,304.9215,304.4316,304.4904,4202.0
2025-03-05 15:25:00,310.8,311.48,310.58,311.29,6221.0,304.5687,305.2351,304.3532,305.0489,6221.0
2025-03-05 15:30:00,311.3,311.61,311.1,311.34,1400.0,305.0587,305.3625,304.8627,305.0979,1400.0
2025-03-05 15:35:00,311.31,311.75,311.26,311.75,3826.0,305.0685,305.4997,305.0195,305.4997,3826.0
2025-03-05 15:40:00,311.62,311.88,311.49,311.56,4399.0,305.3723,305.6271,305.2449,305.3135,4399.0
2025-03-05 15:45:00,311.57,311.58,310.84,311.15,6018.0,305.3233,305.3331,304.6079,304.9117,6018.0
2025-03-05 15:50:00,311.07,311.07,310.03,310.91,9241.0,304.8333,304.8333,303.8142,304.6765,9241.0
2025-03-05 15:55:00,310.83,311.72,310.74,311.38,27272.0,304.5981,305.4703,304.51,305.1371,27272.0
2025-03-06 09:30:00,309.99,309.99,309.13,309.16,6698.0,303.775,303.775,302.9322,302.9616,6698.0
2025-03-06 09:35:00,309.04,309.05,308.84,308.84,669.0,302.844,302.8538,302.648,302.648,669.0
2025-03-06 09:40:00,308.61,308.74,308.14,308.15,987.0,302.4227,302.55,301.9621,301.9719,987.0
2025-03-06 09:45:00,307.91,307.91,307.36,307.37,300.0,301.7367,301.7367,301.1977,301.2075,300.0
2025-03-06 09:50:00,307.42,307.75,305.91,305.92,1619.0,301.2565,301.5799,299.7768,299.7866,1619.0
2025-03-06 09:55:00,305.56,305.57,304.11,304.11,4558.0,299.4338,299.4436,298.0129,298.0129,4558.0
2025-03-06 10:00:00,303.93,304.92,303.21,304.25,21120.0,297.8365,298.8066,297.1309,298.1501,21120.0
2025-03-06 10:05:00,304.54,304.63,304.0,304.54,8877.0,298.4343,298.5225,297.9051,298.4343,8877.0
2025-03-06 10:10:00,304.28,305.81,304.28,305.47,6438.0,298.1795,299.6788,298.1795,299.3456,6438.0
2025-03-06 10:15:00,305.06,305.34,305.06,305.22,6263.0,298.9438,299.2182,298.9438,299.1006,6263.0
2025-03-06 10:20:00,304.9,305.01,304.55,304.55,10488.0,298.787,298.8948,298.4441,298.4441,10488.0
2025-03-06 10:25:00,304.28,304.83,304.09,304.73,3253.0,298.1795,298.7184,297.9933,298.6204,3253.0
2025-03-06 10:30:00,305.0,305.68,304.89,305.68,1100.0,298.885,299.5514,298.7772,299.5514,1100.0
2025-03-06 10:35:00,306.05,306.14,306.05,306.13,500.0,299.914,300.0022,299.914,299.9924,500.0
2025-03-06 10:40:00,306.1,306.26,305.72,306.26,1215.0,299.963,300.1198,299.5906,300.1198,1215.0
2025-03-06 10:45:00,306.23,306.89,306.23,306.53,1381.0,300.0904,300.7371,300.0904,300.3844,1381.0
2025-03-06 10:50:00,306.36,306.91,306.22,306.22,1209.0,300.2178,300.7567,300.0806,300.0806,1209.0
2025-03-06 10:55:00,306.43,306.45,306.24,306.45,1287.0,300.2864,300.306,300.1002,300.306,1287.0
2025-03-06 11:00:00,306.77,307.08,306.77,307.08,805.0,300.6195,300.9233,300.6195,300.9233,805.0
2025-03-06 11:05:00,306.87,307.11,306.87,307.11,800.0,300.7175,300.9527,300.7175,300.9527,800.0
2025-03-06 11:10:00,307.06,307.47,307.04,307.36,926.0,300.9037,301.3055,300.8841,301.1977,926.0
2025-03-06 11:15:00,307.76,308.77,307.76,308.18,10346.0,301.5897,302.5794,301.5897,302.0013,10346.0
2025-03-06 11:20:00,308.31,308.44,308.25,308.29,500.0,302.1287,302.2561,302.0699,302.1091,500.0
2025-03-06 11:25:00,308.47,308.47,307.59,307.81,2465.0,302.2855,302.2855,301.4231,301.6387,2465.0
2025-03-06 11:30:00,308.13,308.18,307.59,308.18,2379.0,301.9523,302.0013,301.4231,302.0013,2379.0
2025-03-06 11:35:00,307.44,307.79,307.32,307.45,700.0,301.2761,301.6191,301.1585,301.2859,700.0
2025-03-06 11:40:00,307.44,308.1,307.32,308.1,2359.0,301.2761,301.9229,301.1585,301.9229,2359.0
2025-03-06 11:45:00,307.77,308.11,307.55,307.67,1800.0,301.5995,301.9327,301.3839,301.5015,1800.0
2025-03-06 11:50:00,307.4,307.4,306.66,306.66,927.0,301.2369,301.2369,300.5118,300.5118,927.0
2025-03-06 11:55:00,306.35,306.41,306.27,306.36,400.0,300.208,300.2668,300.1296,300.2178,400.0
2025-03-06 12:00:00,306.25,306.26,305.91,305.91,756.0,300.11,300.1198,299.7768,299.7768,756.0
2025-03-06 12:05:00,305.97,305.97,305.21,305.31,1648.0,299.8356,299.8356,299.0908,299.1888,1648.0
2025-03-06 12:10:00,305.16,306.14,305.16,306.14,2336.0,299.0418,300.0022,299.0418,300.0022,2336.0
2025-03-06 12:15:00,305.82,306.2,305.72,306.18,1378.0,299.6886,300.061,299.5906,300.0414,1378.0
2025-03-06 12:20:00,306.17,306.22,305.84,305.84,2141.0,300.0316,300.0806,299.7082,299.7082,2141.0
2025-03-06 12:25:00,305.51,305.87,305.51,305.87,1300.0,299.3848,299.7376,299.3848,299.7376,1300.0
2025-03-06 12:30:00,305.86,306.19,305.86,305.88,850.0,299.7278,300.0512,299.7278,299.7474,850.0
2025-03-06 12:35:00,305.94,306.22,305.91,305.92,406.0,299.8062,300.0806,299.7768,299.7866,406.0
2025-03-06 12:40:00,305.81,306.53,305.81,306.2,1824.0,299.6788,300.3844,299.6788,300.061,1824.0
2025-03-06 12:45:00,306.48,306.48,305.58,305.75,1449.0,300.3354,300.3354,299.4534,299.62,1449.0
2025-03-06 12:50:00,305.58,305.69,305.43,305.69,2405.0,299.4534,299.5612,299.3064,299.5612,2405.0
2025-03-06 12:55:00,305.67,306.24,305.57,305.96,2201.0,299.5416,300.1002,299.4436,299.8258,2201.0
2025-03-06 13:00:00,305.78,305.82,305.38,305.6,1348.0,299.6494,299.6886,299.2574,299.473,1348.0
2025-03-06 13:05:00,305.69,306.05,305.66,306.05,1358.0,299.5612,299.914,299.5318,299.914,1358.0
2025-03-06 13:10:00,305.81,306.25,305.8,306.25,1521.0,299.6788,300.11,299.669,300.11,1521.0
2025-03-06 13:15:00,306.38,306.52,306.32,306.44,700.0,300.2374,300.3746,300.1786,300.2962,700.0
2025-03-06 13:20:00,306.43,306.46,306.42,306.43,1110.0,300.2864,300.3158,300.2766,300.2864,1110.0
2025-03-06 13:25:00,306.37,306.37,306.09,306.09,1756.0,300.2276,300.2276,299.9532,299.9532,1756.0
2025-03-06 13:30:00,306.16,306.21,305.99,306.05,1351.0,300.0218,300.0708,299.8552,299.914,1351.0
2025-03-06 13:35:00,305.97,305.98,305.74,305.91,1969.0,299.8356,299.8454,299.6102,299.7768,1969.0
2025-03-06 13:40:00,305.87,305.93,305.36,305.73,3060.0,299.7376,299.7964,299.2378,299.6004,3060.0
2025-03-06 13:45:00,305.79,306.14,305.79,306.08,868.0,299.6592,300.0022,299.6592,299.9434,868.0
2025-03-06 13:50:00,306.11,306.43,305.97,306.28,1002.0,299.9728,300.2864,299.8356,300.1394,1002.0
2025-03-06 13:55:00,306.25,306.62,306.25,306.62,819.0,300.11,300.4726,300.11,300.4726,819.0
2025-03-06 14:00:00,306.66,306.66,306.43,306.5,1200.0,300.5118,300.5118,300.2864,300.355,1200.0
2025-03-06 14:05:00,306.62,307.4,306.44,307.37,2322.0,300.4726,301.2369,300.2962,301.2075,2322.0
2025-03-06 14:10:00,307.96,308.32,307.96,308.29,2408.0,301.7857,302.1385,301.7857,302.1091,2408.0
2025-03-06 14:15:00,308.11,308.91,308.02,308.74,11552.0,301.9327,302.7166,301.8445,302.55,11552.0
2025-03-06 14:20:00,308.81,308.86,308.73,308.86,1234.0,302.6186,302.6676,302.5402,302.6676,1234.0
2025-03-06 14:25:00,308.57,308.68,308.5,308.68,1031.0,302.3835,302.4913,302.3149,302.4913,1031.0
2025-03-06 14:30:00,308.66,308.95,308.57,308.95,1697.0,302.4717,302.7558,302.3835,302.7558,1697.0
2025-03-06 14:35:00,308.67,309.17,308.59,308.92,4960.0,302.4815,302.9714,302.4031,302.7264,4960.0
2025-03-06 14:40:00,308.81,309.27,308.64,309.1,1600.0,302.6186,303.0694,302.4521,302.9028,1600.0
2025-03-06 14:45:00,309.11,309.87,309.07,309.75,4962.0,302.9126,303.6574,302.8734,303.5398,4962.0
2025-03-06 14:50:00,309.8,310.12,309.68,309.84,2484.0,303.5888,303.9024,303.4712,303.628,2484.0
2025-03-06 14:55:00,309.66,309.81,308.52,308.74,10245.0,303.4516,303.5986,302.3345,302.55,10245.0
2025-03-06 15:00:00,308.66,309.3,308.66,308.98,2430.0,302.4717,303.0988,302.4717,302.7852,2430.0
2025-03-06 15:05:00,308.92,309.09,308.92,309.09,1309.0,302.7264,302.893,302.7264,302.893,1309.0
2025-03-06 15:10:00,308.88,309.21,308.88,309.05,1300.0,302.6872,303.0106,302.6872,302.8538,1300.0
2025-03-06 15:15:00,309.2,309.41,308.89,309.41,2758.0,303.0008,303.2066,302.697,303.2066,2758.0
2025-03-06 15:20:00,309.56,309.79,309.5,309.64,5944.0,303.3536,303.579,303.2948,303.432,5944.0
2025-03-06 15:25:00,309.77,310.23,309.77,310.23,1990.0,303.5594,304.0102,303.5594,304.0102,1990.0
2025-03-06 15:30:00,310.31,311.14,310.27,310.41,2982.0,304.0886,304.9019,304.0494,304.1866,2982.0
2025-03-06 15:35:00,310.17,310.17,309.31,309.46,12868.0,303.9514,303.9514,303.1086,303.2556,12868.0
2025-03-06 15:40:00,309.44,309.86,309.26,309.68,5569.0,303.236,303.6476,303.0596,303.4712,5569.0
2025-03-06 15:45:00,309.48,310.36,309.24,310.15,7615.0,303.2752,304.1376,303.04,303.9318,7615.0
2025-03-06 15:50:00,310.05,310.05,308.89,309.25,11966.0,303.8338,303.8338,302.697,303.0498,11966.0
2025-03-06 15:55:00,309.25,309.25,308.07,308.39,40860.0,303.0498,303.0498,301.8935,302.2071,40860.0
2025-03-07 09:30:00,309.05,310.5,309.05,310.5,6019.0,302.8538,304.2748,302.8538,304.2748,6019.0
2025-03-07 09:35:00,308.66,310.54,308.66,309.99,410.0,302.4717,304.314,302.4717,303.775,410.0
2025-03-07 09:40:00,310.37,310.41,309.96,309.96,711.0,304.1474,304.1866,303.7456,303.7456,711.0
2025-03-07 09:45:00,310.41,312.02,310.4,311.31,2509.0,304.1866,305.7643,304.1768,305.0685,2509.0
2025-03-07 09:50:00,311.69,311.7,310.23,310.6,923.0,305.4409,305.4507,304.0102,304.3728,923.0
2025-03-07 09:55:00,310.42,311.02,310.42,310.56,524.0,304.1964,304.7843,304.1964,304.3336,524.0
2025-03-07 10:00:00,310.56,312.06,310.56,312.0,4834.0,304.3336,305.8035,304.3336,305.7447,4834.0
2025-03-07 10:05:00,311.98,312.19,310.48,310.48,3392.0,305.7251,305.9309,304.2552,304.2552,3392.0
2025-03-07 10:10:00,310.46,310.53,310.13,310.13,600.0,304.2356,304.3042,303.9122,303.9122,600.0
2025-03-07 10:15:00,310.23,310.62,310.04,310.29,1200.0,304.0102,304.3924,303.824,304.069,1200.0
2025-03-07 10:20:00,310.75,311.5,310.74,311.42,4861.0,304.5197,305.2547,304.51,305.1763,4861.0
2025-03-07 10:25:00,311.43,312.65,311.42,312.27,2762.0,305.1861,306.3817,305.1763,306.0093,2762.0
2025-03-07 10:30:00,312.15,313.0,312.0,312.0,7973.0,305.8917,306.7246,305.7447,305.7447,7973.0
2025-03-07 10:35:00,311.77,311.77,310.38,311.12,7056.0,305.5193,305.5193,304.1572,304.8823,7056.0
2025-03-07 10:40:00,311.6,312.24,311.59,312.24,600.0,305.3527,305.9799,305.3429,305.9799,600.0
2025-03-07 10:45:00,312.23,313.1,312.18,312.56,11401.0,305.9701,306.8226,305.9211,306.2935,11401.0
2025-03-07 10:50:00,312.56,312.56,311.9,312.15,1157.0,306.2935,306.2935,305.6467,305.8917,1157.0
2025-03-07 10:55:00,311.54,311.59,310.53,311.34,2133.0,305.2939,305.3429,304.3042,305.0979,2133.0
2025-03-07 11:00:00,311.25,311.26,310.72,311.14,300.0,305.0097,305.0195,304.4904,304.9019,300.0
2025-03-07 11:05:00,310.38,310.68,310.29,310.29,600.0,304.1572,304.4512,304.069,304.069,600.0
2025-03-07 11:10:00,310.28,310.28,310.2,310.2,2876.0,304.0592,304.0592,303.9808,303.9808,2876.0
2025-03-07 11:15:00,310.2,310.2,309.28,309.57,1101.0,303.9808,303.9808,303.0792,303.3634,1101.0
2025-03-07 11:20:00,309.89,310.03,308.72,309.36,3313.0,303.677,303.8142,302.5304,303.1576,3313.0
2025-03-07 11:25:00,309.37,309.69,309.1,309.26,3624.0,303.1674,303.481,302.9028,303.0596,3624.0
2025-03-07 11:30:00,309.22,309.47,308.64,308.64,700.0,303.0204,303.2654,302.4521,302.4521,700.0
2025-03-07 11:35:00,308.68,309.32,308.31,308.89,4486.0,302.4913,303.1184,302.1287,302.697,4486.0
2025-03-07 11:40:00,309.16,309.52,309.15,309.25,400.0,302.9616,303.3144,302.9518,303.0498,400.0
2025-03-07 11:45:00,309.19,309.24,308.58,309.24,931.0,302.991,303.04,302.3933,303.04,931.0
2025-03-07 11:50:00,308.55,308.56,308.07,308.1,900.0,302.3639,302.3737,301.8935,301.9229,900.0
2025-03-07 11:55:00,308.49,309.38,308.17,309.38,5203.0,302.3051,303.1772,301.9915,303.1772,5203.0
2025-03-07 12:00:00,309.21,309.21,308.36,308.48,2001.0,303.0106,303.0106,302.1777,302.2953,2001.0
2025-03-07 12:05:00,308.33,308.45,308.04,308.06,3566.0,302.1483,302.2659,301.8641,301.8837,3566.0
2025-03-07 12:10:00,308.1,308.86,308.01,308.8,3406.0,301.9229,302.6676,301.8347,302.6088,3406.0
2025-03-07 12:15:00,308.66,309.45,308.62,308.99,5835.0,302.4717,303.2458,302.4325,302.795,5835.0
2025-03-07 12:20:00,308.55,309.08,308.41,309.08,1300.0,302.3639,302.8832,302.2267,302.8832,1300.0
2025-03-07 12:25:00,309.29,309.29,308.9,308.91,1200.0,303.089,303.089,302.7068,302.7166,1200.0
2025-03-07 12:30:00,309.11,309.39,308.9,309.39,1902.0,302.9126,303.187,302.7068,303.187,1902.0
2025-03-07 12:35:00,309.44,309.91,309.44,309.87,1061.0,303.236,303.6966,303.236,303.6574,1061.0
2025-03-07 12:40:00,309.9,310.24,309.76,310.24,700.0,303.6868,304.02,303.5496,304.02,700.0
2025-03-07 12:45:00,310.41,310.65,310.22,310.65,1300.0,304.1866,304.4218,304.0004,304.4218,1300.0
2025-03-07 12:50:00,310.78,311.14,310.61,310.97,500.0,304.5491,304.9019,304.3826,304.7353,500.0
2025-03-07 12:55:00,311.22,311.22,310.49,311.21,7400.0,304.9803,304.9803,304.265,304.9705,7400.0
2025-03-07 13:00:00,311.18,311.43,310.99,311.43,1919.0,304.9411,305.1861,304.7549,305.1861,1919.0
2025-03-07 13:05:00,311.6,312.89,311.6,312.31,2169.0,305.3527,306.6168,305.3527,306.0485,2169.0
2025-03-07 13:10:00,312.28,312.76,311.79,312.14,3586.0,306.0191,306.4895,305.5389,305.8819,3586.0
2025-03-07 13:15:00,312.74,312.74,312.26,312.68,1500.0,306.4699,306.4699,305.9995,306.4111,1500.0
2025-03-07 13:20:00,312.63,312.77,312.52,312.77,4200.0,306.3621,306.4993,306.2543,306.4993,4200.0
2025-03-07 13:25:00,312.57,313.99,312.57,313.51,7632.0,306.3033,307.6948,306.3033,307.2244,7632.0
2025-03-07 13:30:00,313.36,313.91,312.98,313.88,5442.0,307.0774,307.6164,306.705,307.587,5442.0
2025-03-07 13:35:00,313.53,314.89,313.53,314.89,3200.0,307.244,308.5767,307.244,308.5767,3200.0
2025-03-07 13:40:00,314.84,314.89,314.01,314.07,5426.0,308.5277,308.5767,307.7144,307.7732,5426.0
2025-03-07 13:45:00,314.02,314.43,313.93,313.93,2900.0,307.7242,308.126,307.636,307.636,2900.0
2025-03-07 13:50:00,313.89,314.25,313.89,314.15,1600.0,307.5968,307.9496,307.5968,307.8516,1600.0
2025-03-07 13:55:00,314.18,314.82,313.8,314.03,5076.0,307.881,308.5081,307.5086,307.734,5076.0
2025-03-07 14:00:00,314.06,314.82,313.88,314.81,7716.0,307.7634,308.5081,307.587,308.4984,7716.0
2025-03-07 14:05:00,314.2,314.42,313.41,313.83,6650.0,307.9006,308.1162,307.1264,307.538,6650.0
2025-03-07 14:10:00,313.83,313.83,313.41,313.52,12230.0,307.538,307.538,307.1264,307.2342,12230.0
2025-03-07 14:15:00,313.52,313.93,313.45,313.75,7516.0,307.2342,307.636,307.1656,307.4596,7516.0
2025-03-07 14:20:00,313.8,314.65,313.74,314.43,3763.0,307.5086,308.3416,307.4498,308.126,3763.0
2025-03-07 14:25:00,314.16,314.45,313.34,313.95,6163.0,307.8614,308.1456,307.0578,307.6556,6163.0
2025-03-07 14:30:00,314.04,314.61,313.81,314.19,5669.0,307.7438,308.3024,307.5184,307.8908,5669.0
2025-03-07 14:35:00,314.11,314.68,313.8,314.45,3581.0,307.8124,308.371,307.5086,308.1456,3581.0
2025-03-07 14:40:00,314.42,314.65,313.96,314.35,4160.0,308.1162,308.3416,307.6654,308.0476,4160.0
2025-03-07 14:45:00,314.25,314.55,313.91,314.25,2603.0,307.9496,308.2436,307.6164,307.9496,2603.0
2025-03-07 14:50:00,314.0,314.26,313.68,314.05,1701.0,307.7046,307.9594,307.391,307.7536,1701.0
2025-03-07 14:55:00,314.06,314.1,313.41,313.42,2514.0,307.7634,307.8026,307.1264,307.1362,2514.0
2025-03-07 15:00:00,313.42,313.84,312.95,312.95,4297.0,307.1362,307.5478,306.6756,306.6756,4297.0
2025-03-07 15:05:00,313.3,313.7,312.53,313.66,5509.0,307.0186,307.4106,306.2641,307.3714,5509.0
2025-03-07 15:10:00,313.88,314.25,313.56,313.69,4632.0,307.587,307.9496,307.2734,307.4008,4632.0
2025-03-07 15:15:00,313.92,314.3,313.47,314.16,8557.0,307.6262,307.9986,307.1852,307.8614,8557.0
2025-03-07 15:20:00,313.6,313.74,313.22,313.67,6096.0,307.3126,307.4498,306.9402,307.3812,6096.0
2025-03-07 15:25:00,313.45,314.17,313.45,314.17,5305.0,307.1656,307.8712,307.1656,307.8712,5305.0
2025-03-07 15:30:00,314.14,314.64,314.04,314.62,6696.0,307.8418,308.3318,307.7438,308.3122,6696.0
2025-03-07 15:35:00,314.26,314.6,313.02,313.65,14598.0,307.9594,308.2926,306.7442,307.3616,14598.0
2025-03-07 15:40:00,313.62,313.95,313.15,313.85,13249.0,307.3322,307.6556,306.8716,307.5576,13249.0
2025-03-07 15:45:00,313.9,315.14,313.9,314.93,18995.0,307.6066,308.8217,307.6066,308.6159,18995.0
2025-03-07 15:50:00,315.09,315.24,313.86,314.28,22353.0,308.7727,308.9197,307.5674,307.979,22353.0
2025-03-07 15:55:00,314.4,314.83,313.76,313.84,79110.0,308.0966,308.5179,307.4694,307.5478,79110.0
2025-03-10 09:30:00,314.27,316.81,313.92,316.56,24122.0,307.9692,310.4583,307.6262,310.2133,24122.0
2025-03-10 09:35:00,316.56,319.05,316.55,318.46,15479.0,310.2133,312.6533,310.2035,312.0752,15479.0
2025-03-10 09:40:00,318.52,319.25,318.47,318.59,10881.0,312.134,312.8493,312.085,312.2026,10881.0
2025-03-10 09:45:00,318.89,320.37,318.66,319.5,7276.0,312.4966,313.9469,312.2712,313.0943,7276.0
2025-03-10 09:50:00,318.43,318.71,317.96,318.06,1214.0,312.0458,312.3202,311.5852,311.6832,1214.0
2025-03-10 09:55:00,317.99,318.12,317.99,318.11,787.0,311.6146,311.742,311.6146,311.7322,787.0
2025-03-10 10:00:00,318.41,320.02,318.25,318.83,2462.0,312.0262,313.6039,311.8694,312.4378,2462.0
2025-03-10 10:05:00,318.42,318.44,317.37,318.44,3857.0,312.036,312.0556,311.007,312.0556,3857.0
2025-03-10 10:10:00,318.76,319.52,318.76,318.87,1282.0,312.3692,313.1139,312.3692,312.477,1282.0
2025-03-10 10:15:00,319.45,319.87,318.39,319.22,4021.0,313.0453,313.4569,312.0066,312.8199,4021.0
2025-03-10 10:20:00,318.95,319.69,318.65,319.04,5032.0,312.5553,313.2805,312.2614,312.6435,5032.0
2025-03-10 10:25:00,319.38,319.84,318.92,319.33,3200.0,312.9767,313.4275,312.5259,312.9277,3200.0
2025-03-10 10:30:00,319.21,319.93,319.01,319.77,3605.0,312.8101,313.5157,312.6141,313.3589,3605.0
2025-03-10 10:35:00,319.18,319.3,318.71,318.74,4308.0,312.7807,312.8983,312.3202,312.3496,4308.0
2025-03-10 10:40:00,318.8,319.58,318.77,319.19,2300.0,312.4084,313.1727,312.379,312.7905,2300.0
2025-03-10 10:45:00,319.62,320.94,319.62,320.75,11853.0,313.2119,314.5054,313.2119,314.3193,11853.0
2025-03-10 10:50:00,320.56,320.84,320.09,320.13,12299.0,314.1331,314.4075,313.6725,313.7117,12299.0
2025-03-10 10:55:00,320.43,322.2,320.35,321.77,5205.0,314.0057,315.7402,313.9273,315.3188,5205.0
2025-03-10 11:00:00,321.75,322.2,321.4,321.99,9638.0,315.2992,315.7402,314.9562,315.5344,9638.0
2025-03-10 11:05:00,321.99,322.49,321.08,321.08,4561.0,315.5344,316.0244,314.6426,314.6426,4561.0
2025-03-10 11:10:00,321.81,322.04,321.14,321.67,2070.0,315.358,315.5834,314.7014,315.2208,2070.0
2025-03-10 11:15:00,321.67,321.91,321.31,321.32,3001.0,315.2208,315.456,314.868,314.8778,3001.0
2025-03-10 11:20:00,321.12,321.3,320.49,320.49,1700.0,314.6818,314.8582,314.0645,314.0645,1700.0
2025-03-10 11:25:00,320.45,320.7,319.38,319.5,5085.0,314.0253,314.2703,312.9767,313.0943,5085.0
2025-03-10 11:30:00,319.63,319.63,319.07,319.09,1874.0,313.2217,313.2217,312.6729,312.6925,1874.0
2025-03-10 11:35:00,319.14,319.48,318.11,318.44,3850.0,312.7415,313.0747,311.7322,312.0556,3850.0
2025-03-10 11:40:00,318.28,318.28,316.7,317.71,10423.0,311.8988,311.8988,310.3505,311.3402,10423.0
2025-03-10 11:45:00,316.95,317.73,316.95,317.36,2409.0,310.5954,311.3598,310.5954,310.9972,2409.0
2025-03-10 11:50:00,317.66,317.7,316.88,317.54,3200.0,311.2912,311.3304,310.5268,311.1736,3200.0
2025-03-10 11:55:00,317.68,318.42,317.05,318.16,2593.0,311.3108,312.036,310.6934,311.7812,2593.0
2025-03-10 12:00:00,318.36,318.41,317.71,318.0,2360.0,311.9772,312.0262,311.3402,311.6244,2360.0
2025-03-10 12:05:00,318.17,319.43,318.17,318.82,3207.0,311.791,313.0257,311.791,312.428,3207.0
2025-03-10 12:10:00,319.27,319.27,318.32,318.62,6594.0,312.8689,312.8689,311.938,312.232,6594.0
2025-03-10 12:15:00,318.38,318.39,317.89,317.91,1279.0,311.9968,312.0066,311.5166,311.5362,1279.0
2025-03-10 12:20:00,318.2,318.21,317.56,317.56,15780.0,311.8204,311.8302,311.1932,311.1932,15780.0
2025-03-10 12:25:00,317.32,318.22,317.32,318.22,2217.0,310.958,311.84,310.958,311.84,2217.0
2025-03-10 12:30:00,317.76,318.1,317.49,317.87,1350.0,311.3892,311.7224,311.1246,311.497,1350.0
2025-03-10 12:35:00,317.79,317.8,317.25,317.38,2781.0,311.4186,311.4284,310.8894,311.0168,2781.0
2025-03-10 12:40:00,317.31,318.12,317.3,318.0,1876.0,310.9482,311.742,310.9384,311.6244,1876.0
2025-03-10 12:45:00,317.86,318.12,317.84,318.0,1128.0,311.4872,311.742,311.4676,311.6244,1128.0
2025-03-10 12:50:00,317.84,318.0,317.7,317.83,1351.0,311.4676,311.6244,311.3304,311.4578,1351.0
2025-03-10 12:55:00,317.98,318.14,317.69,317.75,13163.0,311.6048,311.7616,311.3206,311.3794,13163.0
2025-03-10 13:00:00,317.71,317.92,317.46,317.46,2105.0,311.3402,311.546,311.0952,311.0952,2105.0
2025-03-10 13:05:00,317.41,317.64,317.2,317.25,2080.0,311.0462,311.2716,310.8404,310.8894,2080.0
2025-03-10 13:10:00,317.19,317.56,316.94,316.94,5161.0,310.8306,311.1932,310.5856,310.5856,5161.0
2025-03-10 13:15:00,317.06,317.07,316.8,317.03,1531.0,310.7032,310.713,310.4485,310.6738,1531.0
2025-03-10 13:20:00,316.97,317.4,316.83,316.84,2829.0,310.615,311.0364,310.4779,310.4877,2829.0
2025-03-10 13:25:00,317.0,317.18,316.67,316.8,3112.0,310.6444,310.8208,310.3211,310.4485,3112.0
2025-03-10 13:30:00,316.83,316.93,316.36,316.84,2802.0,310.4779,310.5758,310.0173,310.4877,2802.0
2025-03-10 13:35:00,316.92,317.8,316.92,317.38,13638.0,310.566,311.4284,310.566,311.0168,13638.0
2025-03-10 13:40:00,317.38,317.62,317.37,317.38,1991.0,311.0168,311.252,311.007,311.0168,1991.0
2025-03-10 13:45:00,317.03,317.53,316.57,317.32,10304.0,310.6738,311.1638,310.2231,310.958,10304.0
2025-03-10 13:50:00,317.29,317.29,316.81,316.81,4669.0,310.9286,310.9286,310.4583,310.4583,4669.0
2025-03-10 13:55:00,316.83,316.83,316.18,316.28,4156.0,310.4779,310.4779,309.8409,309.9389,4156.0
2025-03-10 14:00:00,316.62,317.07,316.41,316.41,2132.0,310.2721,310.713,310.0663,310.0663,2132.0
2025-03-10 14:05:00,316.36,316.36,316.0,316.07,2484.0,310.0173,310.0173,309.6645,309.7331,2484.0
2025-03-10 14:10:00,316.07,316.44,315.9,315.92,1395.0,309.7331,310.0957,309.5665,309.5861,1395.0
2025-03-10 14:15:00,316.19,316.19,315.81,316.08,1263.0,309.8507,309.8507,309.4783,309.7429,1263.0
2025-03-10 14:20:00,316.0,316.09,315.69,315.69,5100.0,309.6645,309.7527,309.3607,309.3607,5100.0
2025-03-10 14:25:00,315.92,315.93,315.68,315.91,1755.0,309.5861,309.5959,309.3509,309.5763,1755.0
2025-03-10 14:30:00,315.75,315.94,315.48,315.48,3413.0,309.4195,309.6057,309.1549,309.1549,3413.0
2025-03-10 14:35:00,315.55,316.1,315.52,315.79,10878.0,309.2235,309.7625,309.1941,309.4587,10878.0
2025-03-10 14:40:00,315.72,315.9,315.09,315.21,21386.0,309.3901,309.5665,308.7727,308.8903,21386.0
2025-03-10 14:45:00,315.21,315.32,314.92,315.11,17582.0,308.8903,308.9981,308.6061,308.7923,17582.0
2025-03-10 14:50:00,315.23,315.27,314.54,314.63,2090.0,308.9099,308.9491,308.2338,308.322,2090.0
2025-03-10 14:55:00,314.24,314.51,314.08,314.35,1729.0,307.9398,308.2044,307.783,308.0476,1729.0
2025-03-10 15:00:00,314.3,314.72,314.27,314.72,2537.0,307.9986,308.4102,307.9692,308.4102,2537.0
2025-03-10 15:05:00,314.72,314.8,313.98,314.59,9302.0,308.4102,308.4886,307.685,308.2828,9302.0
2025-03-10 15:10:00,314.37,315.11,314.1,315.11,25531.0,308.0672,308.7923,307.8026,308.7923,25531.0
2025-03-10 15:15:00,315.11,315.54,314.94,315.06,3733.0,308.7923,309.2137,308.6257,308.7433,3733.0
2025-03-10 15:20:00,314.97,316.01,314.97,315.87,7259.0,308.6551,309.6743,308.6551,309.5371,7259.0
2025-03-10 15:25:00,316.08,317.1,315.91,316.0,8586.0,309.7429,310.7424,309.5763,309.6645,8586.0
2025-03-10 15:30:00,316.17,316.69,315.43,315.49,11194.0,309.8311,310.3407,309.1059,309.1647,11194.0
2025-03-10 15:35:00,315.49,315.75,314.37,315.42,35603.0,309.1647,309.4195,308.0672,309.0961,35603.0
2025-03-10 15:40:00,315.29,316.16,315.29,315.74,7233.0,308.9687,309.8213,308.9687,309.4097,7233.0
2025-03-10 15:45:00,315.8,316.49,315.8,315.89,7338.0,309.4685,310.1447,309.4685,309.5567,7338.0
2025-03-10 15:50:00,316.22,316.22,313.46,313.95,18387.0,309.8801,309.8801,307.1754,307.6556,18387.0
2025-03-10 15:55:00,314.09,314.11,313.27,313.64,48309.0,307.7928,307.8124,306.9892,307.3518,48309.0
2025-03-11 09:30:00,313.87,314.02,312.44,314.0,8037.0,307.5772,307.7242,306.1759,307.7046,8037.0
2025-03-11 09:35:00,314.04,314.31,312.96,314.02,6345.0,307.7438,308.0084,306.6854,307.7242,6345.0
2025-03-11 09:40:00,313.38,314.02,312.82,313.93,3698.0,307.097,307.7242,306.5482,307.636,3698.0
2025-03-11 09:45:00,313.97,314.3,312.25,312.25,3187.0,307.6752,307.9986,305.9897,305.9897,3187.0
2025-03-11 09:50:00,311.81,312.31,310.51,311.48,3002.0,305.5585,306.0485,304.2846,305.2351,3002.0
2025-03-11 09:55:00,311.48,312.32,310.82,311.18,2400.0,305.2351,306.0583,304.5883,304.9411,2400.0
2025-03-11 10:00:00,310.45,311.35,309.85,311.35,6665.0,304.2258,305.1077,303.6378,305.1077,6665.0
2025-03-11 10:05:00,311.79,311.81,309.64,310.18,6288.0,305.5389,305.5585,303.432,303.9612,6288.0
2025-03-11 10:10:00,310.18,311.33,310.18,311.19,7693.0,303.9612,305.0881,303.9612,304.9509,7693.0
2025-03-11 10:15:00,311.19,311.56,310.8,311.47,9833.0,304.9509,305.3135,304.5687,305.2253,9833.0
2025-03-11 10:20:00,311.14,311.7,310.5,311.39,10138.0,304.9019,305.4507,304.2748,305.1469,10138.0
2025-03-11 10:25:00,311.81,312.74,311.81,312.71,2791.0,305.5585,306.4699,305.5585,306.4405,2791.0
2025-03-11 10:30:00,312.06,312.91,311.72,312.91,3502.0,305.8035,306.6364,305.4703,306.6364,3502.0
2025-03-11 10:35:00,312.31,312.41,312.31,312.41,1498.0,306.0485,306.1465,306.0485,306.1465,1498.0
2025-03-11 10:40:00,312.0,312.62,311.52,312.18,28571.0,305.7447,306.3523,305.2743,305.9211,28571.0
2025-03-11 10:45:00,312.24,312.49,311.98,312.24,1941.0,305.9799,306.2249,305.7251,305.9799,1941.0
2025-03-11 10:50:00,311.89,312.01,311.23,311.73,11082.0,305.6369,305.7545,304.9901,305.4801,11082.0
2025-03-11 10:55:00,311.9,311.9,309.82,309.82,5479.0,305.6467,305.6467,303.6084,303.6084,5479.0
2025-03-11 11:00:00,310.12,310.51,309.67,309.74,5097.0,303.9024,304.2846,303.4614,303.53,5097.0
2025-03-11 11:05:00,309.67,310.71,309.66,310.56,3604.0,303.4614,304.4806,303.4516,304.3336,3604.0
2025-03-11 11:10:00,310.87,311.61,310.86,311.21,1530.0,304.6373,305.3625,304.6275,304.9705,1530.0
2025-03-11 11:15:00,311.83,312.13,311.62,311.98,1901.0,305.5781,305.8721,305.3723,305.7251,1901.0
2025-03-11 11:20:00,311.81,311.82,310.93,310.98,3736.0,305.5585,305.5683,304.6961,304.7451,3736.0
2025-03-11 11:25:00,311.04,311.1,310.29,310.29,3154.0,304.8039,304.8627,304.069,304.069,3154.0
2025-03-11 11:30:00,310.33,310.33,309.93,310.06,1944.0,304.1082,304.1082,303.7162,303.8436,1944.0
2025-03-11 11:35:00,310.22,310.22,310.05,310.16,1648.0,304.0004,304.0004,303.8338,303.9416,1648.0
2025-03-11 11:40:00,310.32,310.86,310.32,310.81,1965.0,304.0984,304.6275,304.0984,304.5785,1965.0
2025-03-11 11:45:00,310.65,311.43,310.65,310.99,3348.0,304.4218,305.1861,304.4218,304.7549,3348.0
2025-03-11 11:50:00,310.99,311.33,310.56,310.88,3255.0,304.7549,305.0881,304.3336,304.6471,3255.0
2025-03-11 11:55:00,310.8,311.08,310.48,310.59,2976.0,304.5687,304.8431,304.2552,304.363,2976.0
2025-03-11 12:00:00,310.6,310.64,310.12,310.31,5134.0,304.3728,304.412,303.9024,304.0886,5134.0
2025-03-11 12:05:00,310.31,310.83,310.11,310.83,7915.0,304.0886,304.5981,303.8926,304.5981,7915.0
2025-03-11 12:10:00,310.63,310.63,309.47,309.47,10900.0,304.4022,304.4022,303.2654,303.2654,10900.0
2025-03-11 12:15:00,309.47,309.64,309.0,309.6,1123.0,303.2654,303.432,302.8048,303.3928,1123.0
2025-03-11 12:20:00,309.38,309.38,308.85,309.09,1270.0,303.1772,303.1772,302.6578,302.893,1270.0
2025-03-11 12:25:00,308.99,309.55,308.99,309.22,4647.0,302.795,303.3438,302.795,303.0204,4647.0
2025-03-11 12:30:00,309.24,309.34,308.98,309.31,1264.0,303.04,303.138,302.7852,303.1086,1264.0
2025-03-11 12:35:00,309.14,309.14,308.61,308.61,6867.0,302.942,302.942,302.4227,302.4227,6867.0
2025-03-11 12:40:00,308.84,309.05,308.58,308.88,2188.0,302.648,302.8538,302.3933,302.6872,2188.0
2025-03-11 12:45:00,308.78,309.36,308.77,309.13,3019.0,302.5892,303.1576,302.5794,302.9322,3019.0
2025-03-11 12:50:00,308.85,308.98,308.66,308.7,2765.0,302.6578,302.7852,302.4717,302.5109,2765.0
2025-03-11 12:55:00,308.75,308.75,308.48,308.49,800.0,302.5598,302.5598,302.2953,302.3051,800.0
2025-03-11 13:00:00,308.44,308.54,308.05,308.54,2454.0,302.2561,302.3541,301.8739,302.3541,2454.0
2025-03-11 13:05:00,308.56,308.56,308.02,308.14,4389.0,302.3737,302.3737,301.8445,301.9621,4389.0
2025-03-11 13:10:00,308.15,308.15,307.85,307.96,3345.0,301.9719,301.9719,301.6779,301.7857,3345.0
2025-03-11 13:15:00,307.82,308.09,307.8,307.84,1673.0,301.6485,301.9131,301.6289,301.6681,1673.0
2025-03-11 13:20:00,307.79,308.01,307.63,308.01,1850.0,301.6191,301.8347,301.4623,301.8347,1850.0
2025-03-11 13:25:00,308.04,308.24,306.95,307.07,4690.0,301.8641,302.0601,300.7959,300.9135,4690.0
2025-03-11 13:30:00,307.07,307.59,307.07,307.22,3216.0,300.9135,301.4231,300.9135,301.0605,3216.0
2025-03-11 13:35:00,307.43,307.46,307.03,307.08,6546.0,301.2663,301.2957,300.8743,300.9233,6546.0
2025-03-11 13:40:00,307.08,307.09,306.59,306.59,2222.0,300.9233,300.9331,300.4432,300.4432,2222.0
2025-03-11 13:45:00,306.89,307.38,306.66,306.66,3874.0,300.7371,301.2173,300.5118,300.5118,3874.0
2025-03-11 13:50:00,306.51,306.73,306.44,306.54,1278.0,300.3648,300.5803,300.2962,300.3942,1278.0
2025-03-11 13:55:00,306.53,306.53,306.16,306.2,6701.0,300.3844,300.3844,300.0218,300.061,6701.0
2025-03-11 14:00:00,306.5,306.97,306.31,306.72,12115.0,300.355,300.8155,300.1688,300.5705,12115.0
2025-03-11 14:05:00,306.45,306.55,305.88,305.97,12796.0,300.306,300.404,299.7474,299.8356,12796.0
2025-03-11 14:10:00,305.98,307.13,305.83,307.13,3744.0,299.8454,300.9723,299.6984,300.9723,3744.0
2025-03-11 14:15:00,307.05,307.57,307.05,307.56,1310.0,300.8939,301.4035,300.8939,301.3937,1310.0
2025-03-11 14:20:00,307.65,308.1,307.58,308.07,2453.0,301.4819,301.9229,301.4133,301.8935,2453.0
2025-03-11 14:25:00,308.05,308.47,308.05,308.47,2685.0,301.8739,302.2855,301.8739,302.2855,2685.0
2025-03-11 14:30:00,308.47,308.74,307.84,308.38,10961.0,302.2855,302.55,301.6681,302.1973,10961.0
2025-03-11 14:35:00,308.49,308.71,308.22,308.61,3043.0,302.3051,302.5206,302.0405,302.4227,3043.0
2025-03-11 14:40:00,308.82,309.41,308.5,309.41,2251.0,302.6284,303.2066,302.3149,303.2066,2251.0
2025-03-11 14:45:00,309.64,309.99,309.44,309.45,3700.0,303.432,303.775,303.236,303.2458,3700.0
2025-03-11 14:50:00,309.16,309.35,308.53,309.35,5763.0,302.9616,303.1478,302.3443,303.1478,5763.0
2025-03-11 14:55:00,309.06,309.39,308.74,309.3,5262.0,302.8636,303.187,302.55,303.0988,5262.0
2025-03-11 15:00:00,309.23,309.47,309.08,309.1,3410.0,303.0302,303.2654,302.8832,302.9028,3410.0
2025-03-11 15:05:00,308.91,309.94,308.64,309.56,5125.0,302.7166,303.726,302.4521,303.3536,5125.0
2025-03-11 15:10:00,309.67,310.01,309.29,309.53,3998.0,303.4614,303.7946,303.089,303.3242,3998.0
2025-03-11 15:15:00,309.2,309.29,308.36,308.36,4496.0,303.0008,303.089,302.1777,302.1777,4496.0
2025-03-11 15:20:00,308.56,309.02,308.29,308.83,6188.0,302.3737,302.8244,302.1091,302.6382,6188.0
2025-03-11 15:25:00,308.61,309.01,308.44,308.52,3456.0,302.4227,302.8146,302.2561,302.3345,3456.0
2025-03-11 15:30:00,308.53,308.81,308.45,308.62,4012.0,302.3443,302.6186,302.2659,302.4325,4012.0
2025-03-11 15:35:00,308.79,310.01,308.78,308.97,9170.0,302.599,303.7946,302.5892,302.7754,9170.0
2025-03-11 15:40:00,308.74,308.74,307.99,308.18,4111.0,302.55,302.55,301.8151,302.0013,4111.0
2025-03-11 15:45:00,308.3,308.3,307.83,308.17,5260.0,302.1189,302.1189,301.6583,301.9915,5260.0
2025-03-11 15:50:00,308.24,308.3,306.99,307.62,18206.0,302.0601,302.1189,300.8351,301.4525,18206.0
2025-03-11 15:55:00,307.76,308.56,307.55,308.03,55686.0,301.5897,302.3737,301.3839,301.8543,55686.0
2025-03-12 09:30:00,306.83,308.21,306.83,308.18,7743.0,300.6783,302.0307,300.6783,302.0013,7743.0
2025-03-12 09:35:00,308.62,308.72,308.07,308.07,2921.0,302.4325,302.5304,301.8935,301.8935,2921.0
2025-03-12 09:40:00,308.61,308.61,308.16,308.17,533.0,302.4227,302.4227,301.9817,301.9915,533.0
2025-03-12 09:45:00,308.0,308.18,306.88,307.21,6998.0,301.8249,302.0013,300.7273,301.0507,6998.0
2025-03-12 09:50:00,307.2,307.67,306.6,307.0,2008.0,301.0409,301.5015,300.453,300.8449,2008.0
2025-03-12 09:55:00,307.14,307.14,305.21,305.63,2438.0,300.9821,300.9821,299.0908,299.5024,2438.0
2025-03-12 10:00:00,305.3,305.3,304.75,304.75,3764.0,299.179,299.179,298.64,298.64,3764.0
2025-03-12 10:05:00,304.74,304.86,303.75,303.77,4442.0,298.6302,298.7478,297.6601,297.6797,4442.0
2025-03-12 10:10:00,304.19,305.15,303.85,305.15,2172.0,298.0913,299.032,297.7581,299.032,2172.0
2025-03-12 10:15:00,305.25,305.98,305.2,305.92,4107.0,299.13,299.8454,299.081,299.7866,4107.0
2025-03-12 10:20:00,306.08,306.08,304.78,304.78,2847.0,299.9434,299.9434,298.6694,298.6694,2847.0
2025-03-12 10:25:00,305.01,305.17,304.74,304.79,6054.0,298.8948,299.0516,298.6302,298.6792,6054.0
2025-03-12 10:30:00,304.61,304.85,304.22,304.85,2992.0,298.5029,298.738,298.1207,298.738,2992.0
2025-03-12 10:35:00,305.05,305.06,304.46,304.47,1550.0,298.934,298.9438,298.3559,298.3657,1550.0
2025-03-12 10:40:00,304.32,304.41,303.92,303.92,4283.0,298.2187,298.3069,297.8267,297.8267,4283.0
2025-03-12 10:45:00,303.92,303.93,302.7,302.71,2161.0,297.8267,297.8365,296.6311,296.6409,2161.0
2025-03-12 10:50:00,302.69,303.04,302.69,302.89,2291.0,296.6213,296.9643,296.6213,296.8173,2291.0
2025-03-12 10:55:00,302.58,302.62,302.57,302.62,504.0,296.5136,296.5527,296.5038,296.5527,504.0
2025-03-12 11:00:00,302.58,302.94,302.58,302.62,2660.0,296.5136,296.8663,296.5136,296.5527,2660.0
2025-03-12 11:05:00,302.51,302.75,302.13,302.75,987.0,296.445,296.6801,296.0726,296.6801,987.0
2025-03-12 11:10:00,302.75,302.75,302.51,302.75,3310.0,296.6801,296.6801,296.445,296.6801,3310.0
2025-03-12 11:15:00,302.75,303.14,302.46,302.46,4254.0,296.6801,297.0623,296.396,296.396,4254.0
2025-03-12 11:20:00,302.43,303.1,302.26,303.1,8175.0,296.3666,297.0231,296.2,297.0231,8175.0
2025-03-12 11:25:00,303.16,303.57,303.16,303.26,6193.0,297.0819,297.4837,297.0819,297.1799,6193.0
2025-03-12 11:30:00,303.26,303.26,302.77,302.93,863.0,297.1799,297.1799,296.6997,296.8565,863.0
2025-03-12 11:35:00,303.19,303.51,303.18,303.43,3523.0,297.1113,297.4249,297.1015,297.3465,3523.0
2025-03-12 11:40:00,303.27,303.27,302.74,302.79,1861.0,297.1897,297.1897,296.6703,296.7193,1861.0
2025-03-12 11:45:00,302.77,303.27,302.36,303.17,2387.0,296.6997,297.1897,296.298,297.0917,2387.0
2025-03-12 11:50:00,303.17,303.18,302.69,303.18,4600.0,297.0917,297.1015,296.6213,297.1015,4600.0
2025-03-12 11:55:00,303.04,303.07,303.02,303.02,662.0,296.9643,296.9937,296.9447,296.9447,662.0
2025-03-12 12:00:00,303.16,303.7,303.06,303.06,11063.0,297.0819,297.6111,296.9839,296.9839,11063.0
2025-03-12 12:05:00,303.38,303.38,302.56,302.76,3177.0,297.2975,297.2975,296.494,296.6899,3177.0
2025-03-12 12:10:00,302.97,303.08,302.67,303.08,923.0,296.8957,297.0035,296.6017,297.0035,923.0
2025-03-12 12:15:00,302.73,303.08,302.73,302.81,469.0,296.6605,297.0035,296.6605,296.7389,469.0
2025-03-12 12:20:00,303.2,303.46,303.19,303.45,1642.0,297.1211,297.3759,297.1113,297.3661,1642.0
2025-03-12 12:25:00,303.34,303.35,303.31,303.31,564.0,297.2583,297.2681,297.2289,297.2289,564.0
2025-03-12 12:30:00,303.31,304.0,303.3,303.79,919.0,297.2289,297.9051,297.2191,297.6993,919.0
2025-03-12 12:35:00,304.0,304.0,303.52,303.65,1527.0,297.9051,297.9051,297.4347,297.5621,1527.0
2025-03-12 12:40:00,303.67,303.67,303.27,303.61,1038.0,297.5817,297.5817,297.1897,297.5229,1038.0
2025-03-12 12:45:00,303.53,303.7,303.19,303.7,2926.0,297.4445,297.6111,297.1113,297.6111,2926.0
2025-03-12 12:50:00,303.55,303.72,303.24,303.53,2119.0,297.4641,297.6307,297.1603,297.4445,2119.0
2025-03-12 12:55:00,303.27,303.27,302.49,302.49,1458.0,297.1897,297.1897,296.4254,296.4254,1458.0
2025-03-12 13:00:00,302.37,302.37,302.0,302.1,1040.0,296.3078,296.3078,295.9452,296.0432,1040.0
2025-03-12 13:05:00,302.33,302.54,302.33,302.33,1132.0,296.2686,296.4744,296.2686,296.2686,1132.0
2025-03-12 13:10:00,302.2,302.79,302.11,302.53,2167.0,296.1412,296.7193,296.053,296.4646,2167.0
2025-03-12 13:15:00,302.4,302.7,302.2,302.24,550.0,296.3372,296.6311,296.1412,296.1804,550.0
2025-03-12 13:20:00,302.55,302.72,302.42,302.62,654.0,296.4842,296.6507,296.3568,296.5527,654.0
2025-03-12 13:25:00,302.62,303.08,302.62,303.07,600.0,296.5527,297.0035,296.5527,296.9937,600.0
2025-03-12 13:30:00,303.15,303.2,303.08,303.19,1603.0,297.0721,297.1211,297.0035,297.1113,1603.0
2025-03-12 13:35:00,303.07,303.29,303.07,303.22,1600.0,296.9937,297.2093,296.9937,297.1407,1600.0
2025-03-12 13:40:00,303.35,303.62,303.35,303.46,1565.0,297.2681,297.5327,297.2681,297.3759,1565.0
2025-03-12 13:45:00,303.46,303.49,303.3,303.3,733.0,297.3759,297.4053,297.2191,297.2191,733.0
2025-03-12 13:50:00,303.36,303.46,303.16,303.4,2140.0,297.2779,297.3759,297.0819,297.3171,2140.0
2025-03-12 13:55:00,303.19,303.35,302.85,302.92,2888.0,297.1113,297.2681,296.7781,296.8467,2888.0
2025-03-12 14:00:00,302.72,303.23,302.7,302.96,1164.0,296.6507,297.1505,296.6311,296.8859,1164.0
2025-03-12 14:05:00,302.98,303.48,302.97,303.48,1248.0,296.9055,297.3955,296.8957,297.3955,1248.0
2025-03-12 14:10:00,303.48,304.25,303.27,304.25,2420.0,297.3955,298.1501,297.1897,298.1501,2420.0
2025-03-12 14:15:00,303.94,304.02,303.78,303.78,2435.0,297.8463,297.9247,297.6895,297.6895,2435.0
2025-03-12 14:20:00,304.02,304.42,303.9,304.42,880.0,297.9247,298.3167,297.8071,298.3167,880.0
2025-03-12 14:25:00,304.48,304.87,304.48,304.87,903.0,298.3755,298.7576,298.3755,298.7576,903.0
2025-03-12 14:30:00,304.94,304.94,304.32,304.32,3263.0,298.8262,298.8262,298.2187,298.2187,3263.0
2025-03-12 14:35:00,304.51,304.77,304.5,304.77,3120.0,298.4049,298.6596,298.3951,298.6596,3120.0
2025-03-12 14:40:00,304.94,305.55,304.75,305.43,2356.0,298.8262,299.424,298.64,299.3064,2356.0
2025-03-12 14:45:00,305.11,305.8,305.11,305.52,4257.0,298.9928,299.669,298.9928,299.3946,4257.0
2025-03-12 14:50:00,305.51,305.82,305.5,305.78,1286.0,299.3848,299.6886,299.375,299.6494,1286.0
2025-03-12 14:55:00,305.87,306.24,305.87,306.11,1585.0,299.7376,300.1002,299.7376,299.9728,1585.0
2025-03-12 15:00:00,305.81,305.9,305.41,305.66,2553.0,299.6788,299.767,299.2868,299.5318,2553.0
2025-03-12 15:05:00,305.55,305.55,304.84,304.84,2333.0,299.424,299.424,298.7282,298.7282,2333.0
2025-03-12 15:10:00,305.13,305.64,305.04,305.21,3627.0,299.0124,299.5122,298.9242,299.0908,3627.0
2025-03-12 15:15:00,305.21,305.21,304.64,304.79,4374.0,299.0908,299.0908,298.5322,298.6792,4374.0
2025-03-12 15:20:00,304.79,304.79,304.34,304.49,2324.0,298.6792,298.6792,298.2383,298.3853,2324.0
2025-03-12 15:25:00,304.38,304.99,304.35,304.38,4930.0,298.2775,298.8752,298.2481,298.2775,4930.0
2025-03-12 15:30:00,304.54,304.83,303.78,303.92,4801.0,298.4343,298.7184,297.6895,297.8267,4801.0
2025-03-12 15:35:00,303.92,304.41,303.66,304.41,3637.0,297.8267,298.3069,297.5719,298.3069,3637.0
2025-03-12 15:40:00,304.44,304.91,304.16,304.81,2817.0,298.3363,298.7968,298.0619,298.6988,2817.0
2025-03-12 15:45:00,304.83,304.83,304.16,304.82,6107.0,298.7184,298.7184,298.0619,298.7086,6107.0
2025-03-12 15:50:00,305.06,305.42,303.95,304.09,7239.0,298.9438,299.2966,297.8561,297.9933,7239.0
2025-03-12 15:55:00,304.02,304.02,302.68,303.25,49750.0,297.9247,297.9247,296.6115,297.1701,49750.0
2025-03-13 09:30:00,300.24,302.77,299.98,300.3,9432.0,297.2341,299.7388,296.9767,297.2935,9432.0
2025-03-13 09:35:00,300.68,302.67,300.63,302.23,2128.0,297.6697,299.6398,297.6202,299.2042,2128.0
2025-03-13 09:40:00,302.4,303.81,302.4,303.41,2302.0,299.3725,300.7684,299.3725,300.3724,2302.0
2025-03-13 09:45:00,303.48,303.48,301.49,301.49,1500.0,300.4417,300.4417,298.4716,298.4716,1500.0
2025-03-13 09:50:00,300.57,301.5,300.56,301.47,1710.0,297.5608,298.4815,297.5509,298.4518,1710.0
2025-03-13 09:55:00,301.12,301.26,300.23,300.23,2600.0,298.1053,298.2439,297.2242,297.2242,2600.0
2025-03-13 10:00:00,300.81,301.58,300.81,301.28,5432.0,297.7984,298.5607,297.7984,298.2637,5432.0
2025-03-13 10:05:00,301.42,301.87,300.91,301.87,2139.0,298.4023,298.8478,297.8974,298.8478,2139.0
2025-03-13 10:10:00,301.56,302.47,301.56,301.88,8707.0,298.5409,299.4418,298.5409,298.8577,8707.0
2025-03-13 10:15:00,301.7,302.14,300.92,300.97,3747.0,298.6795,299.1151,297.9073,297.9568,3747.0
2025-03-13 10:20:00,300.59,300.67,299.87,300.17,3124.0,297.5806,297.6598,296.8678,297.1648,3124.0
2025-03-13 10:25:00,300.26,300.42,300.02,300.02,1957.0,297.2539,297.4123,297.0163,297.0163,1957.0
2025-03-13 10:30:00,299.88,300.61,299.87,300.61,2300.0,296.8777,297.6004,296.8678,297.6004,2300.0
2025-03-13 10:35:00,300.06,300.09,299.8,300.03,1813.0,297.0559,297.0856,296.7985,297.0262,1813.0
2025-03-13 10:40:00,300.04,300.61,299.73,299.79,3432.0,297.0361,297.6004,296.7292,296.7886,3432.0
2025-03-13 10:45:00,299.85,299.92,299.4,299.4,2272.0,296.848,296.9173,296.4025,296.4025,2272.0
2025-03-13 10:50:00,299.37,299.37,298.81,298.93,807.0,296.3728,296.3728,295.8184,295.9372,807.0
2025-03-13 10:55:00,298.69,298.99,298.67,298.99,2563.0,295.6996,295.9966,295.6798,295.9966,2563.0
2025-03-13 11:00:00,299.03,299.08,298.78,298.79,2111.0,296.0362,296.0857,295.7887,295.7986,2111.0
2025-03-13 11:05:00,298.59,298.59,298.09,298.09,1569.0,295.6006,295.6006,295.1056,295.1056,1569.0
2025-03-13 11:10:00,298.12,298.38,297.74,298.06,5220.0,295.1353,295.3927,294.7591,295.0759,5220.0
2025-03-13 11:15:00,298.17,298.21,297.59,297.88,1139.0,295.1848,295.2244,294.6106,294.8977,1139.0
2025-03-13 11:20:00,297.88,297.88,297.5,297.5,968.0,294.8977,294.8977,294.5215,294.5215,968.0
2025-03-13 11:25:00,297.43,297.43,297.17,297.17,2238.0,294.4522,294.4522,294.1948,294.1948,2238.0
2025-03-13 11:30:00,297.0,297.0,296.2,296.2,1117.0,294.0265,294.0265,293.2345,293.2345,1117.0
2025-03-13 11:35:00,295.53,295.67,295.44,295.44,892.0,292.5712,292.7098,292.4821,292.4821,892.0
2025-03-13 11:40:00,295.25,295.71,294.86,295.15,3415.0,292.2941,292.7494,291.908,292.1951,3415.0
2025-03-13 11:45:00,295.17,295.17,294.7,294.86,2588.0,292.2149,292.2149,291.7496,291.908,2588.0
2025-03-13 11:50:00,294.68,294.74,294.08,294.38,16828.0,291.7298,291.7892,291.1358,291.4328,16828.0
2025-03-13 11:55:00,294.38,294.38,293.69,293.94,2411.0,291.4328,291.4328,290.7497,290.9972,2411.0
2025-03-13 12:00:00,293.62,293.84,293.17,293.65,1954.0,290.6804,290.8982,290.2349,290.7101,1954.0
2025-03-13 12:05:00,293.65,294.27,293.2,294.26,3770.0,290.7101,291.3239,290.2646,291.314,3770.0
2025-03-13 12:10:00,294.42,295.04,293.98,295.04,4337.0,291.4724,292.0862,291.0368,292.0862,4337.0
2025-03-13 12:15:00,295.03,295.17,294.47,294.84,7573.0,292.0763,292.2149,291.5219,291.8882,7573.0
2025-03-13 12:20:00,294.76,295.0,294.41,294.5,2036.0,291.809,292.0466,291.4625,291.5516,2036.0
2025-03-13 12:25:00,294.64,294.64,293.8,294.0,2036.0,291.6902,291.6902,290.8586,291.0566,2036.0
2025-03-13 12:30:00,293.82,294.72,293.82,294.72,6822.0,290.8784,291.7694,290.8784,291.7694,6822.0
2025-03-13 12:35:00,294.64,294.64,294.64,294.64,200.0,291.6902,291.6902,291.6902,291.6902,200.0
2025-03-13 12:40:00,294.65,295.16,294.65,295.1,2436.0,291.7001,292.205,291.7001,292.1456,2436.0
2025-03-13 12:45:00,295.06,295.46,295.05,295.12,2986.0,292.106,292.5019,292.0961,292.1654,2986.0
2025-03-13 12:50:00,295.34,296.03,295.34,296.03,513.0,292.3832,293.0662,292.3832,293.0662,513.0
2025-03-13 12:55:00,296.03,296.03,296.03,296.03,0.0,293.0662,293.0662,293.0662,293.0662,0.0
2025-03-13 13:00:00,296.09,296.1,295.63,296.04,1792.0,293.1256,293.1355,292.6702,293.0761,1792.0
2025-03-13 13:05:00,295.87,295.87,295.31,295.39,1987.0,292.9078,292.9078,292.3535,292.4326,1987.0
2025-03-13 13:10:00,295.16,295.35,294.88,295.1,2828.0,292.205,292.3931,291.9278,292.1456,2828.0
2025-03-13 13:15:00,295.33,295.34,295.24,295.24,500.0,292.3733,292.3832,292.2842,292.2842,500.0
2025-03-13 13:20:00,295.09,295.17,295.01,295.12,766.0,292.1357,292.2149,292.0565,292.1654,766.0
2025-03-13 13:25:00,295.39,295.39,295.09,295.09,1600.0,292.4326,292.4326,292.1357,292.1357,1600.0
2025-03-13 13:30:00,295.14,295.23,294.91,295.19,2108.0,292.1852,292.2743,291.9575,292.2347,2108.0
2025-03-13 13:35:00,295.3,295.91,295.29,295.69,1672.0,292.3436,292.9474,292.3337,292.7296,1672.0
2025-03-13 13:40:00,295.46,295.69,295.25,295.69,817.0,292.5019,292.7296,292.2941,292.7296,817.0
2025-03-13 13:45:00,295.14,295.85,295.13,295.85,2493.0,292.1852,292.888,292.1753,292.888,2493.0
2025-03-13 13:50:00,295.91,295.91,295.58,295.77,1300.0,292.9474,292.9474,292.6207,292.8088,1300.0
2025-03-13 13:55:00,295.74,296.21,295.73,296.21,3211.0,292.7791,293.2444,292.7692,293.2444,3211.0
2025-03-13 14:00:00,296.54,297.17,296.33,296.73,7529.0,293.5711,294.1948,293.3632,293.7592,7529.0
2025-03-13 14:05:00,296.73,296.73,296.56,296.71,1200.0,293.7592,293.7592,293.5909,293.7394,1200.0
2025-03-13 14:10:00,296.56,297.37,296.56,297.14,2500.0,293.5909,294.3928,293.5909,294.1651,2500.0
2025-03-13 14:15:00,297.06,297.07,296.56,296.65,3500.0,294.0859,294.0958,293.5909,293.68,3500.0
2025-03-13 14:20:00,296.65,296.65,296.09,296.32,1106.0,293.68,293.68,293.1256,293.3533,1106.0
2025-03-13 14:25:00,296.25,296.28,296.12,296.27,2316.0,293.284,293.3137,293.1553,293.3038,2316.0
2025-03-13 14:30:00,296.36,296.76,296.29,296.59,2369.0,293.3929,293.7889,293.3236,293.6206,2369.0
2025-03-13 14:35:00,296.52,296.58,296.29,296.56,1000.0,293.5513,293.6107,293.3236,293.5909,1000.0
2025-03-13 14:40:00,296.6,296.68,296.52,296.68,565.0,293.6305,293.7097,293.5513,293.7097,565.0
2025-03-13 14:45:00,296.52,296.81,296.31,296.37,4098.0,293.5513,293.8384,293.3434,293.4028,4098.0
2025-03-13 14:50:00,296.46,296.46,295.96,296.03,2390.0,293.4919,293.4919,292.9969,293.0662,2390.0
2025-03-13 14:55:00,296.2,296.43,295.91,296.43,7756.0,293.2345,293.4622,292.9474,293.4622,7756.0
2025-03-13 15:00:00,296.28,296.44,295.68,295.72,3974.0,293.3137,293.4721,292.7197,292.7593,3974.0
2025-03-13 15:05:00,295.75,295.76,294.71,294.78,1970.0,292.789,292.7989,291.7595,291.8288,1970.0
2025-03-13 15:10:00,294.59,295.16,294.59,294.98,3055.0,291.6407,292.205,291.6407,292.0268,3055.0
2025-03-13 15:15:00,294.93,295.15,294.82,294.86,2567.0,291.9773,292.1951,291.8684,291.908,2567.0
2025-03-13 15:20:00,294.6,294.82,294.59,294.65,1300.0,291.6506,291.8684,291.6407,291.7001,1300.0
2025-03-13 15:25:00,294.78,294.91,294.21,294.26,2005.0,291.8288,291.9575,291.2645,291.314,2005.0
2025-03-13 15:30:00,294.26,294.47,294.09,294.41,1740.0,291.314,291.5219,291.1457,291.4625,1740.0
2025-03-13 15:35:00,294.47,294.47,293.53,293.58,2918.0,291.5219,291.5219,290.5913,290.6408,2918.0
2025-03-13 15:40:00,293.77,294.05,293.56,293.59,2414.0,290.8289,291.1061,290.621,290.6507,2414.0
2025-03-13 15:45:00,293.42,293.63,293.2,293.54,5917.0,290.4824,290.6903,290.2646,290.6012,5917.0
2025-03-13 15:50:00,293.54,293.54,292.13,292.28,6546.0,290.6012,290.6012,289.2053,289.3538,6546.0
2025-03-13 15:55:00,292.28,293.34,292.28,292.79,47435.0,289.3538,290.4032,289.3538,289.8587,47435.0
2025-03-14 09:30:00,294.45,295.11,293.58,295.11,5128.0,291.5021,292.1555,290.6408,292.1555,5128.0
2025-03-14 09:35:00,295.11,295.11,295.11,295.11,0.0,292.1555,292.1555,292.1555,292.1555,0.0
2025-03-14 09:40:00,295.01,295.01,294.12,294.12,800.0,292.0565,292.0565,291.1754,291.1754,800.0
2025-03-14 09:45:00,294.11,294.44,292.81,294.04,7512.0,291.1655,291.4922,289.8785,291.0962,7512.0
2025-03-14 09:50:00,294.04,294.04,293.52,293.84,811.0,291.0962,291.0962,290.5814,290.8982,811.0
2025-03-14 09:55:00,294.16,294.16,293.78,293.78,1094.0,291.215,291.215,290.8388,290.8388,1094.0
2025-03-14 10:00:00,293.41,293.41,292.0,292.36,4603.0,290.4725,290.4725,289.0766,289.433,4603.0
2025-03-14 10:05:00,292.36,293.16,292.12,292.79,5905.0,289.433,290.225,289.1954,289.8587,5905.0
2025-03-14 10:10:00,292.79,293.3,292.79,293.02,1282.0,289.8587,290.3636,289.8587,290.0864,1282.0
2025-03-14 10:15:00,293.03,293.03,292.22,292.37,1500.0,290.0963,290.0963,289.2944,289.4429,1500.0
2025-03-14 10:20:00,292.38,293.21,292.38,293.2,6587.0,289.4528,290.2745,289.4528,290.2646,6587.0
2025-03-14 10:25:00,293.16,293.43,293.16,293.19,643.0,290.225,290.4923,290.225,290.2547,643.0
2025-03-14 10:30:00,293.04,293.43,292.79,293.32,2722.0,290.1062,290.4923,289.8587,290.3834,2722.0
2025-03-14 10:35:00,293.32,293.52,292.98,293.23,1350.0,290.3834,290.5814,290.0468,290.2943,1350.0
2025-03-14 10:40:00,293.0,293.28,292.86,293.28,6106.0,290.0666,290.3438,289.928,290.3438,6106.0
2025-03-14 10:45:00,293.09,293.33,293.08,293.18,1452.0,290.1557,290.3933,290.1458,290.2448,1452.0
2025-03-14 10:50:00,293.38,293.65,293.38,293.59,800.0,290.4428,290.7101,290.4428,290.6507,800.0
2025-03-14 10:55:00,293.3,294.12,293.3,293.96,6066.0,290.3636,291.1754,290.3636,291.017,6066.0
2025-03-14 11:00:00,294.3,294.98,294.12,294.65,2270.0,291.3536,292.0268,291.1754,291.7001,2270.0
2025-03-14 11:05:00,294.66,295.81,294.66,295.59,3504.0,291.71,292.8484,291.71,292.6306,3504.0
2025-03-14 11:10:00,295.6,295.6,295.05,295.12,1388.0,292.6405,292.6405,292.0961,292.1654,1388.0
2025-03-14 11:15:00,295.55,296.2,295.54,296.01,9697.0,292.591,293.2345,292.5811,293.0464,9697.0
2025-03-14 11:20:00,296.14,296.78,296.1,296.72,2128.0,293.1751,293.8087,293.1355,293.7493,2128.0
2025-03-14 11:25:00,296.73,297.09,296.73,297.09,2012.0,293.7592,294.1156,293.7592,294.1156,2012.0
2025-03-14 11:30:00,297.09,297.4,297.02,297.31,3429.0,294.1156,294.4225,294.0463,294.3334,3429.0
2025-03-14 11:35:00,297.13,297.33,296.7,296.91,4233.0,294.1552,294.3532,293.7295,293.9374,4233.0
2025-03-14 11:40:00,296.84,296.84,296.4,296.44,3549.0,293.8681,293.8681,293.4325,293.4721,3549.0
2025-03-14 11:45:00,296.55,296.55,296.39,296.39,600.0,293.581,293.581,293.4226,293.4226,600.0
2025-03-14 11:50:00,296.51,296.6,296.32,296.6,505.0,293.5414,293.6305,293.3533,293.6305,505.0
2025-03-14 11:55:00,296.35,296.74,296.23,296.74,1869.0,293.383,293.7691,293.2642,293.7691,1869.0
2025-03-14 12:00:00,296.6,296.74,296.39,296.55,1087.0,293.6305,293.7691,293.4226,293.581,1087.0
2025-03-14 12:05:00,296.63,296.63,295.93,295.93,467.0,293.6602,293.6602,292.9672,292.9672,467.0
2025-03-14 12:10:00,295.62,295.62,295.54,295.56,1300.0,292.6603,292.6603,292.5811,292.6009,1300.0
2025-03-14 12:15:00,294.81,295.07,294.62,294.95,1800.0,291.8585,292.1159,291.6704,291.9971,1800.0
2025-03-14 12:20:00,294.81,295.03,294.79,294.89,600.0,291.8585,292.0763,291.8387,291.9377,600.0
2025-03-14 12:25:00,294.9,295.18,294.89,295.04,1975.0,291.9476,292.2248,291.9377,292.0862,1975.0
2025-03-14 12:30:00,295.04,295.26,294.73,294.73,1262.0,292.0862,292.304,291.7793,291.7793,1262.0
2025-03-14 12:35:00,294.88,295.29,294.87,295.03,1901.0,291.9278,292.3337,291.9179,292.0763,1901.0
2025-03-14 12:40:00,294.93,295.74,294.93,295.74,6171.0,291.9773,292.7791,291.9773,292.7791,6171.0
2025-03-14 12:45:00,295.75,295.95,295.5,295.86,3370.0,292.789,292.987,292.5415,292.8979,3370.0
2025-03-14 12:50:00,295.86,296.19,295.77,295.87,8192.0,292.8979,293.2246,292.8088,292.9078,8192.0
2025-03-14 12:55:00,295.81,296.15,295.8,295.98,2051.0,292.8484,293.185,292.8385,293.0167,2051.0
2025-03-14 13:00:00,296.29,296.36,296.18,296.18,1398.0,293.3236,293.3929,293.2147,293.2147,1398.0
2025-03-14 13:05:00,296.25,296.82,296.16,296.82,3547.0,293.284,293.8483,293.1949,293.8483,3547.0
2025-03-14 13:10:00,296.62,296.62,296.18,296.21,2598.0,293.6503,293.6503,293.2147,293.2444,2598.0
2025-03-14 13:15:00,296.2,296.5,296.2,296.31,1426.0,293.2345,293.5315,293.2345,293.3434,1426.0
2025-03-14 13:20:00,296.11,296.12,295.94,295.94,300.0,293.1454,293.1553,292.9771,292.9771,300.0
2025-03-14 13:25:00,295.96,296.05,295.78,295.78,833.0,292.9969,293.086,292.8187,292.8187,833.0
2025-03-14 13:30:00,295.97,296.05,295.97,296.0,1626.0,293.0068,293.086,293.0068,293.0365,1626.0
2025-03-14 13:35:00,295.8,296.13,295.79,295.96,2045.0,292.8385,293.1652,292.8286,292.9969,2045.0
2025-03-14 13:40:00,295.97,295.97,295.58,295.58,1616.0,293.0068,293.0068,292.6207,292.6207,1616.0
2025-03-14 13:45:00,295.46,295.61,295.34,295.34,1108.0,292.5019,292.6504,292.3832,292.3832,1108.0
2025-03-14 13:50:00,295.57,295.67,295.57,295.6,866.0,292.6108,292.7098,292.6108,292.6405,866.0
2025-03-14 13:55:00,295.41,295.41,295.31,295.38,515.0,292.4524,292.4524,292.3535,292.4227,515.0
2025-03-14 14:00:00,295.24,295.3,295.19,295.3,900.0,292.2842,292.3436,292.2347,292.3436,900.0
2025-03-14 14:05:00,295.28,295.81,295.27,295.79,2806.0,292.3238,292.8484,292.3139,292.8286,2806.0
2025-03-14 14:10:00,295.68,295.8,295.68,295.76,1445.0,292.7197,292.8385,292.7197,292.7989,1445.0
2025-03-14 14:15:00,295.24,295.63,295.24,295.63,1808.0,292.2842,292.6702,292.2842,292.6702,1808.0
2025-03-14 14:20:00,295.63,295.74,295.56,295.56,2200.0,292.6702,292.7791,292.6009,292.6009,2200.0
2025-03-14 14:25:00,295.74,295.91,295.74,295.82,1760.0,292.7791,292.9474,292.7791,292.8583,1760.0
2025-03-14 14:30:00,295.97,296.34,295.77,296.26,3689.0,293.0068,293.3731,292.8088,293.2939,3689.0
2025-03-14 14:35:00,296.1,296.21,296.09,296.19,500.0,293.1355,293.2444,293.1256,293.2246,500.0
2025-03-14 14:40:00,296.21,296.61,296.19,296.61,3617.0,293.2444,293.6404,293.2246,293.6404,3617.0
2025-03-14 14:45:00,296.73,297.22,296.72,296.93,7566.0,293.7592,294.2443,293.7493,293.9572,7566.0
2025-03-14 14:50:00,296.91,296.91,296.65,296.79,1911.0,293.9374,293.9374,293.68,293.8186,1911.0
2025-03-14 14:55:00,296.78,296.78,296.35,296.36,1200.0,293.8087,293.8087,293.383,293.3929,1200.0
2025-03-14 15:00:00,296.54,296.55,296.13,296.28,1548.0,293.5711,293.581,293.1652,293.3137,1548.0
2025-03-14 15:05:00,296.28,296.42,296.01,296.37,3460.0,293.3137,293.4523,293.0464,293.4028,3460.0
2025-03-14 15:10:00,296.39,296.59,296.26,296.42,1500.0,293.4226,293.6206,293.2939,293.4523,1500.0
2025-03-14 15:15:00,296.55,297.1,296.55,296.97,3165.0,293.581,294.1255,293.581,293.9968,3165.0
2025-03-14 15:20:00,296.88,297.27,296.8,297.11,5399.0,293.9077,294.2938,293.8285,294.1354,5399.0
2025-03-14 15:25:00,297.06,297.28,297.06,297.19,1500.0,294.0859,294.3037,294.0859,294.2146,1500.0
2025-03-14 15:30:00,297.39,297.58,297.2,297.29,2542.0,294.4126,294.6007,294.2245,294.3136,2542.0
2025-03-14 15:35:00,297.27,297.29,296.81,296.81,3718.0,294.2938,294.3136,293.8384,293.8384,3718.0
2025-03-14 15:40:00,296.87,297.43,296.6,297.43,2689.0,293.8978,294.4522,293.6305,294.4522,2689.0
2025-03-14 15:45:00,297.63,297.89,297.46,297.57,4400.0,294.6502,294.9076,294.4819,294.5908,4400.0
2025-03-14 15:50:00,297.89,298.0,297.13,297.36,11305.0,294.9076,295.0165,294.1552,294.3829,11305.0
2025-03-14 15:55:00,297.53,298.44,297.52,298.15,49003.0,294.5512,295.4521,294.5413,295.165,49003.0
2025-03-17 09:30:00,298.93,300.0,297.04,299.72,6721.0,295.9372,296.9965,294.0661,296.7193,6721.0
2025-03-17 09:35:00,300.72,300.97,300.12,300.28,1928.0,297.7093,297.9568,297.1153,297.2737,1928.0
2025-03-17 09:40:00,299.44,300.74,299.43,300.73,640.0,296.4421,297.7291,296.4322,297.7192,640.0
2025-03-17 09:45:00,300.58,300.64,299.88,299.9,1108.0,297.5707,297.6301,296.8777,296.8975,1108.0
2025-03-17 09:50:00,299.1,300.36,298.93,300.36,4358.0,296.1055,297.3529,295.9372,297.3529,4358.0
2025-03-17 09:55:00,300.13,300.49,300.13,300.49,450.0,297.1252,297.4816,297.1252,297.4816,450.0
2025-03-17 10:00:00,300.4,300.45,300.33,300.45,527.0,297.3925,297.442,297.3232,297.442,527.0
2025-03-17 10:05:00,300.5,300.5,300.06,300.48,2540.0,297.4915,297.4915,297.0559,297.4717,2540.0
2025-03-17 10:10:00,300.15,300.52,300.15,300.52,1845.0,297.145,297.5113,297.145,297.5113,1845.0
2025-03-17 10:15:00,300.53,300.93,300.45,300.65,1884.0,297.5212,297.9172,297.442,297.64,1884.0
2025-03-17 10:20:00,300.44,301.56,300.44,301.55,3301.0,297.4321,298.5409,297.4321,298.531,3301.0
2025-03-17 10:25:00,301.33,302.33,301.32,302.33,851.0,298.3132,299.3032,298.3033,299.3032,851.0
2025-03-17 10:30:00,302.37,302.59,302.36,302.43,1159.0,299.3428,299.5606,299.3329,299.4022,1159.0
2025-03-17 10:35:00,302.33,302.64,302.04,302.22,1201.0,299.3032,299.6101,299.0161,299.1943,1201.0
2025-03-17 10:40:00,301.85,301.88,301.79,301.84,1200.0,298.828,298.8577,298.7686,298.8181,1200.0
2025-03-17 10:45:00,301.98,301.98,301.97,301.98,500.0,298.9567,298.9567,298.9468,298.9567,500.0
2025-03-17 10:50:00,301.32,301.41,301.32,301.34,755.0,298.3033,298.3924,298.3033,298.3231,755.0
2025-03-17 10:55:00,301.37,301.4,300.81,301.13,2523.0,298.3528,298.3825,297.7984,298.1152,2523.0
2025-03-17 11:00:00,301.13,301.99,301.13,301.62,3085.0,298.1152,298.9666,298.1152,298.6003,3085.0
2025-03-17 11:05:00,301.69,301.99,301.46,301.99,887.0,298.6696,298.9666,298.4419,298.9666,887.0
2025-03-17 11:10:00,302.14,302.15,301.77,302.06,2282.0,299.1151,299.125,298.7488,299.0359,2282.0
2025-03-17 11:15:00,302.06,302.06,302.06,302.06,0.0,299.0359,299.0359,299.0359,299.0359,0.0
2025-03-17 11:20:00,302.28,302.28,301.95,301.95,200.0,299.2537,299.2537,298.927,298.927,200.0
2025-03-17 11:25:00,301.99,302.16,301.81,301.81,1500.0,298.9666,299.1349,298.7884,298.7884,1500.0
2025-03-17 11:30:00,301.73,301.73,301.19,301.19,277.0,298.7092,298.7092,298.1746,298.1746,277.0
2025-03-17 11:35:00,301.11,301.4,300.73,300.73,1500.0,298.0954,298.3825,297.7192,297.7192,1500.0
2025-03-17 11:40:00,300.85,300.91,300.84,300.91,937.0,297.838,297.8974,297.8281,297.8974,937.0
2025-03-17 11:45:00,300.68,300.68,300.67,300.68,100.0,297.6697,297.6697,297.6598,297.6697,100.0
2025-03-17 11:50:00,300.65,300.72,300.35,300.53,780.0,297.64,297.7093,297.343,297.5212,780.0
2025-03-17 11:55:00,300.29,300.29,299.72,299.72,900.0,297.2836,297.2836,296.7193,296.7193,900.0
2025-03-17 12:00:00,299.74,300.52,299.74,300.25,3275.0,296.7391,297.5113,296.7391,297.244,3275.0
2025-03-17 12:05:00,300.8,300.8,300.42,300.67,6504.0,297.7885,297.7885,297.4123,297.6598,6504.0
2025-03-17 12:10:00,300.57,300.57,300.57,300.57,300.0,297.5608,297.5608,297.5608,297.5608,300.0
2025-03-17 12:15:00,300.35,300.6,300.21,300.6,2233.0,297.343,297.5905,297.2044,297.5905,2233.0
2025-03-17 12:20:00,300.39,300.39,300.36,300.37,200.0,297.3826,297.3826,297.3529,297.3628,200.0
2025-03-17 12:25:00,300.37,300.37,300.04,300.04,1800.0,297.3628,297.3628,297.0361,297.0361,1800.0
2025-03-17 12:30:00,299.94,300.13,299.78,300.04,900.0,296.9371,297.1252,296.7787,297.0361,900.0
2025-03-17 12:35:00,299.7,299.7,299.7,299.7,100.0,296.6995,296.6995,296.6995,296.6995,100.0
2025-03-17 12:40:00,299.66,299.92,299.58,299.58,1834.0,296.6599,296.9173,296.5807,296.5807,1834.0
2025-03-17 12:45:00,299.4,299.48,299.08,299.38,749.0,296.4025,296.4817,296.0857,296.3827,749.0
2025-03-17 12:50:00,299.25,299.85,299.25,299.84,1609.0,296.254,296.848,296.254,296.8381,1609.0
2025-03-17 12:55:00,299.81,299.82,299.58,299.58,440.0,296.8084,296.8183,296.5807,296.5807,440.0
2025-03-17 13:00:00,299.51,299.87,299.51,299.87,1096.0,296.5114,296.8678,296.5114,296.8678,1096.0
2025-03-17 13:05:00,299.69,299.84,299.69,299.84,200.0,296.6896,296.8381,296.6896,296.8381,200.0
2025-03-17 13:10:00,300.24,300.43,300.24,300.37,540.0,297.2341,297.4222,297.2341,297.3628,540.0
2025-03-17 13:15:00,300.19,300.32,300.19,300.31,750.0,297.1846,297.3133,297.1846,297.3034,750.0
2025-03-17 13:20:00,300.31,300.49,300.31,300.46,900.0,297.3034,297.4816,297.3034,297.4519,900.0
2025-03-17 13:25:00,300.57,300.57,300.57,300.57,100.0,297.5608,297.5608,297.5608,297.5608,100.0
2025-03-17 13:30:00,300.45,300.7,300.45,300.5,1664.0,297.442,297.6895,297.442,297.4915,1664.0
2025-03-17 13:35:00,300.61,300.91,300.6,300.9,490.0,297.6004,297.8974,297.5905,297.8875,490.0
2025-03-17 13:40:00,300.79,300.82,300.72,300.72,953.0,297.7786,297.8083,297.7093,297.7093,953.0
2025-03-17 13:45:00,300.87,300.88,300.84,300.85,388.0,297.8578,297.8677,297.8281,297.838,388.0
2025-03-17 13:50:00,300.91,301.3,300.91,301.3,2336.0,297.8974,298.2835,297.8974,298.2835,2336.0
2025-03-17 13:55:00,301.05,301.5,301.02,301.4,2318.0,298.036,298.4815,298.0063,298.3825,2318.0
2025-03-17 14:00:00,301.52,302.11,301.51,301.79,937.0,298.5013,299.0854,298.4914,298.7686,937.0
2025-03-17 14:05:00,302.05,302.05,302.04,302.05,100.0,299.026,299.026,299.0161,299.026,100.0
2025-03-17 14:10:00,301.87,302.2,301.86,302.09,500.0,298.8478,299.1745,298.8379,299.0656,500.0
2025-03-17 14:15:00,302.31,302.39,302.13,302.14,709.0,299.2834,299.3626,299.1052,299.1151,709.0
2025-03-17 14:20:00,302.32,302.33,301.75,301.82,1613.0,299.2933,299.3032,298.729,298.7983,1613.0
2025-03-17 14:25:00,301.82,301.82,301.82,301.82,0.0,298.7983,298.7983,298.7983,298.7983,0.0
2025-03-17 14:30:00,301.32,301.32,301.05,301.25,400.0,298.3033,298.3033,298.036,298.234,400.0
2025-03-17 14:35:00,301.41,301.79,301.41,301.64,1243.0,298.3924,298.7686,298.3924,298.6201,1243.0
2025-03-17 14:40:00,301.59,301.61,301.58,301.61,200.0,298.5706,298.5904,298.5607,298.5904,200.0
2025-03-17 14:45:00,301.43,301.54,301.43,301.54,300.0,298.4122,298.5211,298.4122,298.5211,300.0
2025-03-17 14:50:00,301.6,301.79,301.53,301.65,2028.0,298.5805,298.7686,298.5112,298.63,2028.0
2025-03-17 14:55:00,301.81,302.08,301.8,301.8,700.0,298.7884,299.0557,298.7785,298.7785,700.0
2025-03-17 15:00:00,301.47,301.73,301.43,301.73,1624.0,298.4518,298.7092,298.4122,298.7092,1624.0
2025-03-17 15:05:00,301.67,301.71,301.51,301.51,500.0,298.6498,298.6894,298.4914,298.4914,500.0
2025-03-17 15:10:00,301.27,301.27,301.08,301.08,1192.0,298.2538,298.2538,298.0657,298.0657,1192.0
2025-03-17 15:15:00,301.18,301.26,301.08,301.08,1150.0,298.1647,298.2439,298.0657,298.0657,1150.0
2025-03-17 15:20:00,301.18,301.47,301.16,301.16,1940.0,298.1647,298.4518,298.1449,298.1449,1940.0
2025-03-17 15:25:00,300.94,301.09,300.9,301.05,1108.0,297.9271,298.0756,297.8875,298.036,1108.0
2025-03-17 15:30:00,301.18,301.18,300.99,301.0,733.0,298.1647,298.1647,297.9766,297.9865,733.0
2025-03-17 15:35:00,300.64,301.13,300.59,300.91,4022.0,297.6301,298.1152,297.5806,297.8974,4022.0
2025-03-17 15:40:00,300.8,301.27,300.7,301.01,3683.0,297.7885,298.2538,297.6895,297.9964,3683.0
2025-03-17 15:45:00,300.87,301.21,300.71,300.71,2415.0,297.8578,298.1944,297.6994,297.6994,2415.0
2025-03-17 15:50:00,300.72,300.94,300.44,300.75,6857.0,297.7093,297.9271,297.4321,297.739,6857.0
2025-03-17 15:55:00,300.92,301.07,300.05,300.4,34950.0,297.9073,298.0558,297.046,297.3925,34950.0
2025-03-18 09:30:00,299.24,299.75,299.24,299.61,5586.0,296.2441,296.749,296.2441,296.6104,5586.0
2025-03-18 09:35:00,299.79,301.28,299.78,300.88,890.0,296.7886,298.2637,296.7787,297.8677,890.0
2025-03-18 09:40:00,300.88,300.88,300.88,300.88,0.0,297.8677,297.8677,297.8677,297.8677,0.0
2025-03-18 09:45:00,300.43,300.44,299.35,299.96,1711.0,297.4222,297.4321,296.353,296.9569,1711.0
2025-03-18 09:50:00,299.69,300.03,299.27,299.48,2243.0,296.6896,297.0262,296.2738,296.4817,2243.0
2025-03-18 09:55:00,299.37,300.04,299.36,299.82,1159.0,296.3728,297.0361,296.3629,296.8183,1159.0
2025-03-18 10:00:00,300.24,300.36,299.85,299.85,591.0,297.2341,297.3529,296.848,296.848,591.0
2025-03-18 10:05:00,300.01,300.32,300.01,300.04,1595.0,297.0064,297.3133,297.0064,297.0361,1595.0
2025-03-18 10:10:00,300.22,300.23,300.1,300.13,804.0,297.2143,297.2242,297.0955,297.1252,804.0
2025-03-18 10:15:00,300.13,301.06,300.13,301.06,1000.0,297.1252,298.0459,297.1252,298.0459,1000.0
2025-03-18 10:20:00,301.17,301.17,300.58,300.79,1881.0,298.1548,298.1548,297.5707,297.7786,1881.0
2025-03-18 10:25:00,301.26,301.32,301.26,301.32,801.0,298.2439,298.3033,298.2439,298.3033,801.0
2025-03-18 10:30:00,301.32,301.32,301.32,301.32,0.0,298.3033,298.3033,298.3033,298.3033,0.0
2025-03-18 10:35:00,301.05,301.7,301.05,301.31,645.0,298.036,298.6795,298.036,298.2934,645.0
2025-03-18 10:40:00,301.31,301.31,301.31,301.31,0.0,298.2934,298.2934,298.2934,298.2934,0.0
2025-03-18 10:45:00,301.43,301.43,301.3,301.3,403.0,298.4122,298.4122,298.2835,298.2835,403.0
2025-03-18 10:50:00,301.64,301.7,301.64,301.69,208.0,298.6201,298.6795,298.6201,298.6696,208.0
2025-03-18 10:55:00,301.52,301.52,301.25,301.4,1959.0,298.5013,298.5013,298.234,298.3825,1959.0
2025-03-18 11:00:00,301.13,301.14,300.78,300.78,750.0,298.1152,298.1251,297.7687,297.7687,750.0
2025-03-18 11:05:00,301.0,301.01,300.51,300.69,599.0,297.9865,297.9964,297.5014,297.6796,599.0
2025-03-18 11:10:00,300.3,300.3,300.01,300.05,300.0,297.2935,297.2935,297.0064,297.046,300.0
2025-03-18 11:15:00,300.05,300.05,299.7,299.7,931.0,297.046,297.046,296.6995,296.6995,931.0
2025-03-18 11:20:00,299.6,299.6,299.35,299.35,371.0,296.6005,296.6005,296.353,296.353,371.0
2025-03-18 11:25:00,298.79,298.79,298.29,298.3,739.0,295.7986,295.7986,295.3036,295.3135,739.0
2025-03-18 11:30:00,298.12,298.37,297.81,297.81,1621.0,295.1353,295.3828,294.8284,294.8284,1621.0
2025-03-18 11:35:00,297.81,297.81,297.8,297.81,400.0,294.8284,294.8284,294.8185,294.8284,400.0
2025-03-18 11:40:00,298.08,298.45,297.86,298.35,1961.0,295.0957,295.462,294.8779,295.363,1961.0
2025-03-18 11:45:00,298.28,298.29,298.14,298.14,780.0,295.2937,295.3036,295.1551,295.1551,780.0
2025-03-18 11:50:00,297.64,297.73,297.56,297.56,300.0,294.6601,294.7492,294.5809,294.5809,300.0
2025-03-18 11:55:00,297.73,297.96,297.61,297.61,1467.0,294.7492,294.9769,294.6304,294.6304,1467.0
2025-03-18 12:00:00,297.56,297.79,297.28,297.66,8212.0,294.5809,294.8086,294.3037,294.6799,8212.0
2025-03-18 12:05:00,297.81,298.35,297.81,298.35,2048.0,294.8284,295.363,294.8284,295.363,2048.0
2025-03-18 12:10:00,298.59,298.69,298.59,298.66,550.0,295.6006,295.6996,295.6006,295.6699,550.0
2025-03-18 12:15:00,298.48,298.83,298.48,298.82,1178.0,295.4917,295.8382,295.4917,295.8283,1178.0
2025-03-18 12:20:00,298.61,298.61,298.61,298.61,189.0,295.6204,295.6204,295.6204,295.6204,189.0
2025-03-18 12:25:00,298.69,298.92,298.58,298.91,650.0,295.6996,295.9273,295.5907,295.9174,650.0
2025-03-18 12:30:00,298.91,298.91,298.58,298.64,344.0,295.9174,295.9174,295.5907,295.6501,344.0
2025-03-18 12:35:00,298.76,298.77,298.51,298.57,886.0,295.7689,295.7788,295.5214,295.5808,886.0
2025-03-18 12:40:00,298.83,298.99,298.67,298.67,623.0,295.8382,295.9966,295.6798,295.6798,623.0
2025-03-18 12:45:00,298.56,298.56,298.55,298.56,100.0,295.5709,295.5709,295.561,295.5709,100.0
2025-03-18 12:50:00,298.33,298.36,298.31,298.36,310.0,295.3432,295.3729,295.3234,295.3729,310.0
2025-03-18 12:55:00,298.21,298.54,298.21,298.36,966.0,295.2244,295.5511,295.2244,295.3729,966.0
2025-03-18 13:00:00,298.34,298.53,298.25,298.52,1125.0,295.3531,295.5412,295.264,295.5313,1125.0
2025-03-18 13:05:00,298.21,298.21,298.0,298.08,701.0,295.2244,295.2244,295.0165,295.0957,701.0
2025-03-18 13:10:00,297.95,298.41,297.95,298.05,1187.0,294.967,295.4224,294.967,295.066,1187.0
2025-03-18 13:15:00,298.42,298.75,297.83,298.1,2545.0,295.4323,295.759,294.8482,295.1155,2545.0
2025-03-18 13:20:00,298.3,298.71,298.25,298.61,3084.0,295.3135,295.7194,295.264,295.6204,3084.0
2025-03-18 13:25:00,298.97,299.14,298.79,298.79,949.0,295.9768,296.1451,295.7986,295.7986,949.0
2025-03-18 13:30:00,298.99,299.27,298.96,299.27,1575.0,295.9966,296.2738,295.9669,296.2738,1575.0
2025-03-18 13:35:00,299.16,299.6,299.15,299.27,835.0,296.1649,296.6005,296.155,296.2738,835.0
2025-03-18 13:40:00,299.12,299.12,299.1,299.1,215.0,296.1253,296.1253,296.1055,296.1055,215.0
2025-03-18 13:45:00,299.16,299.16,298.82,299.0,1083.0,296.1649,296.1649,295.8283,296.0065,1083.0
2025-03-18 13:50:00,298.73,298.73,298.62,298.62,252.0,295.7392,295.7392,295.6303,295.6303,252.0
2025-03-18 13:55:00,298.61,298.61,298.1,298.1,721.0,295.6204,295.6204,295.1155,295.1155,721.0
2025-03-18 14:00:00,298.22,298.47,298.22,298.36,575.0,295.2343,295.4818,295.2343,295.3729,575.0
2025-03-18 14:05:00,298.39,298.42,298.26,298.26,703.0,295.4026,295.4323,295.2739,295.2739,703.0
2025-03-18 14:10:00,298.35,298.44,298.17,298.19,5055.0,295.363,295.4521,295.1848,295.2046,5055.0
2025-03-18 14:15:00,298.19,298.58,298.18,298.58,1678.0,295.2046,295.5907,295.1947,295.5907,1678.0
2025-03-18 14:20:00,299.03,299.03,298.73,298.73,651.0,296.0362,296.0362,295.7392,295.7392,651.0
2025-03-18 14:25:00,298.58,298.58,297.86,298.16,1700.0,295.5907,295.5907,294.8779,295.1749,1700.0
2025-03-18 14:30:00,298.03,298.48,298.03,298.17,1304.0,295.0462,295.4917,295.0462,295.1848,1304.0
2025-03-18 14:35:00,298.38,298.39,298.07,298.07,581.0,295.3927,295.4026,295.0858,295.0858,581.0
2025-03-18 14:40:00,298.07,298.25,297.94,297.94,1099.0,295.0858,295.264,294.9571,294.9571,1099.0
2025-03-18 14:45:00,297.82,297.98,297.75,297.98,2068.0,294.8383,294.9967,294.769,294.9967,2068.0
2025-03-18 14:50:00,298.0,298.44,298.0,298.07,1513.0,295.0165,295.4521,295.0165,295.0858,1513.0
2025-03-18 14:55:00,297.81,298.1,297.8,297.85,1142.0,294.8284,295.1155,294.8185,294.868,1142.0
2025-03-18 15:00:00,298.2,298.2,297.5,297.5,1271.0,295.2145,295.2145,294.5215,294.5215,1271.0
2025-03-18 15:05:00,297.33,297.37,297.04,297.23,4346.0,294.3532,294.3928,294.0661,294.2542,4346.0
2025-03-18 15:10:00,297.23,297.72,297.22,297.72,2766.0,294.2542,294.7393,294.2443,294.7393,2766.0
2025-03-18 15:15:00,297.65,298.43,297.64,298.33,1556.0,294.67,295.4422,294.6601,295.3432,1556.0
2025-03-18 15:20:00,298.33,298.38,298.11,298.2,2156.0,295.3432,295.3927,295.1254,295.2145,2156.0
2025-03-18 15:25:00,298.23,298.4,298.07,298.4,3671.0,295.2442,295.4125,295.0858,295.4125,3671.0
2025-03-18 15:30:00,298.39,298.5,298.13,298.47,2873.0,295.4026,295.5115,295.1452,295.4818,2873.0
2025-03-18 15:35:00,298.35,298.39,297.99,298.39,3596.0,295.363,295.4026,295.0066,295.4026,3596.0
2025-03-18 15:40:00,298.39,298.48,298.25,298.34,3410.0,295.4026,295.4917,295.264,295.3531,3410.0
2025-03-18 15:45:00,298.25,298.42,297.86,298.42,7325.0,295.264,295.4323,294.8779,295.4323,7325.0
2025-03-18 15:50:00,299.23,299.59,298.25,298.34,12438.0,296.2342,296.5906,295.264,295.3531,12438.0
2025-03-18 15:55:00,298.44,298.75,298.12,298.4,38265.0,295.4521,295.759,295.1353,295.4125,38265.0
2025-03-19 09:30:00,297.68,298.06,297.68,298.04,4505.0,294.6997,295.0759,294.6997,295.0561,4505.0
2025-03-19 09:35:00,298.64,299.93,298.07,298.71,927.0,295.6501,296.9272,295.0858,295.7194,927.0
2025-03-19 09:40:00,299.1,299.1,297.69,297.69,1598.0,296.1055,296.1055,294.7096,294.7096,1598.0
2025-03-19 09:45:00,297.26,297.75,297.26,297.75,585.0,294.2839,294.769,294.2839,294.769,585.0
2025-03-19 09:50:00,297.88,297.89,297.17,297.17,2628.0,294.8977,294.9076,294.1948,294.1948,2628.0
2025-03-19 09:55:00,297.22,297.65,296.46,296.64,4203.0,294.2443,294.67,293.4919,293.6701,4203.0
2025-03-19 10:00:00,296.5,296.67,296.38,296.56,1817.0,293.5315,293.6998,293.4127,293.5909,1817.0
2025-03-19 10:05:00,296.32,296.4,295.9,296.39,6570.0,293.3533,293.4325,292.9375,293.4226,6570.0
2025-03-19 10:10:00,296.52,296.87,296.4,296.87,5936.0,293.5513,293.8978,293.4325,293.8978,5936.0
2025-03-19 10:15:00,296.87,296.87,295.89,296.18,3496.0,293.8978,293.8978,292.9276,293.2147,3496.0
2025-03-19 10:20:00,296.17,296.71,296.13,296.25,2171.0,293.2048,293.7394,293.1652,293.284,2171.0
2025-03-19 10:25:00,296.24,296.48,296.16,296.21,1342.0,293.2741,293.5117,293.1949,293.2444,1342.0
2025-03-19 10:30:00,296.17,296.17,295.85,295.92,2421.0,293.2048,293.2048,292.888,292.9573,2421.0
2025-03-19 10:35:00,295.91,296.29,295.86,295.86,7605.0,292.9474,293.3236,292.8979,292.8979,7605.0
2025-03-19 10:40:00,295.93,296.19,295.84,296.19,313.0,292.9672,293.2246,292.8781,293.2246,313.0
2025-03-19 10:45:00,295.37,295.37,295.25,295.31,1100.0,292.4128,292.4128,292.2941,292.3535,1100.0
2025-03-19 10:50:00,295.25,295.45,295.15,295.15,1069.0,292.2941,292.492,292.1951,292.1951,1069.0
2025-03-19 10:55:00,295.27,295.43,294.8,294.8,7702.0,292.3139,292.4722,291.8486,291.8486,7702.0
2025-03-19 11:00:00,294.88,294.88,294.66,294.75,600.0,291.9278,291.9278,291.71,291.7991,600.0
2025-03-19 11:05:00,294.75,294.75,293.84,293.84,1836.0,291.7991,291.7991,290.8982,290.8982,1836.0
2025-03-19 11:10:00,293.68,293.83,293.17,293.47,10313.0,290.7398,290.8883,290.2349,290.5319,10313.0
2025-03-19 11:15:00,293.69,294.04,293.66,293.66,2023.0,290.7497,291.0962,290.72,290.72,2023.0
2025-03-19 11:20:00,293.58,293.6,293.57,293.6,896.0,290.6408,290.6606,290.6309,290.6606,896.0
2025-03-19 11:25:00,293.73,293.73,293.26,293.26,2100.0,290.7893,290.7893,290.324,290.324,2100.0
2025-03-19 11:30:00,293.47,293.67,292.98,293.06,17635.0,290.5319,290.7299,290.0468,290.126,17635.0
2025-03-19 11:35:00,293.25,293.84,293.06,293.72,5420.0,290.3141,290.8982,290.126,290.7794,5420.0
2025-03-19 11:40:00,293.72,293.98,293.71,293.78,1017.0,290.7794,291.0368,290.7695,290.8388,1017.0
2025-03-19 11:45:00,293.76,294.02,293.76,294.01,1100.0,290.819,291.0764,290.819,291.0665,1100.0
2025-03-19 11:50:00,294.01,294.34,293.94,294.34,9437.0,291.0665,291.3932,290.9972,291.3932,9437.0
2025-03-19 11:55:00,294.13,294.2,293.81,294.06,6400.0,291.1853,291.2546,290.8685,291.116,6400.0
2025-03-19 12:00:00,294.1,295.04,293.99,294.96,12355.0,291.1556,292.0862,291.0467,292.007,12355.0
2025-03-19 12:05:00,295.01,295.21,294.98,294.98,658.0,292.0565,292.2545,292.0268,292.0268,658.0
2025-03-19 12:10:00,295.0,295.0,294.31,294.31,1627.0,292.0466,292.0466,291.3635,291.3635,1627.0
2025-03-19 12:15:00,294.43,294.43,294.42,294.43,102.0,291.4823,291.4823,291.4724,291.4823,102.0
2025-03-19 12:20:00,294.28,294.28,294.24,294.24,435.0,291.3338,291.3338,291.2942,291.2942,435.0
2025-03-19 12:25:00,294.1,294.1,294.01,294.01,600.0,291.1556,291.1556,291.0665,291.0665,600.0
2025-03-19 12:30:00,293.97,294.26,293.87,294.25,7803.0,291.0269,291.314,290.9279,291.3041,7803.0
2025-03-19 12:35:00,294.28,294.49,294.24,294.26,3233.0,291.3338,291.5417,291.2942,291.314,3233.0
2025-03-19 12:40:00,294.34,294.41,294.28,294.4,3968.0,291.3932,291.4625,291.3338,291.4526,3968.0
2025-03-19 12:45:00,294.37,294.37,294.37,294.37,100.0,291.4229,291.4229,291.4229,291.4229,100.0
2025-03-19 12:50:00,294.47,294.53,294.44,294.45,608.0,291.5219,291.5813,291.4922,291.5021,608.0
2025-03-19 12:55:00,294.49,294.55,294.36,294.44,927.0,291.5417,291.6011,291.413,291.4922,927.0
2025-03-19 13:00:00,294.44,294.88,294.44,294.76,1640.0,291.4922,291.9278,291.4922,291.809,1640.0
2025-03-19 13:05:00,294.49,294.49,294.27,294.46,800.0,291.5417,291.5417,291.3239,291.512,800.0
2025-03-19 13:10:00,294.49,294.71,294.45,294.71,1323.0,291.5417,291.7595,291.5021,291.7595,1323.0
2025-03-19 13:15:00,294.71,294.71,294.23,294.41,2788.0,291.7595,291.7595,291.2843,291.4625,2788.0
2025-03-19 13:20:00,294.48,294.48,294.48,294.48,200.0,291.5318,291.5318,291.5318,291.5318,200.0
2025-03-19 13:25:00,294.28,294.48,294.06,294.06,1154.0,291.3338,291.5318,291.116,291.116,1154.0
2025-03-19 13:30:00,293.91,294.2,293.9,293.97,2621.0,290.9675,291.2546,290.9576,291.0269,2621.0
2025-03-19 13:35:00,294.04,294.21,293.93,294.08,14472.0,291.0962,291.2645,290.9873,291.1358,14472.0
2025-03-19 13:40:00,294.08,294.08,293.71,293.71,1420.0,291.1358,291.1358,290.7695,290.7695,1420.0
2025-03-19 13:45:00,293.82,293.82,293.12,293.36,2924.0,290.8784,290.8784,290.1854,290.423,2924.0
2025-03-19 13:50:00,293.21,293.43,293.2,293.28,609.0,290.2745,290.4923,290.2646,290.3438,609.0
2025-03-19 13:55:00,293.71,294.3,293.71,293.76,11504.0,290.7695,291.3536,290.7695,290.819,11504.0
2025-03-19 14:00:00,293.65,294.48,292.98,294.46,2242.0,290.7101,291.5318,290.0468,291.512,2242.0
2025-03-19 14:05:00,294.75,295.02,294.24,294.92,1139.0,291.7991,292.0664,291.2942,291.9674,1139.0
2025-03-19 14:10:00,295.13,295.43,295.04,295.04,1750.0,292.1753,292.4722,292.0862,292.0862,1750.0
2025-03-19 14:15:00,295.16,295.18,294.63,295.05,7589.0,292.205,292.2248,291.6803,292.0961,7589.0
2025-03-19 14:20:00,295.32,295.59,295.15,295.59,755.0,292.3634,292.6306,292.1951,292.6306,755.0
2025-03-19 14:25:00,295.6,295.76,295.41,295.68,2914.0,292.6405,292.7989,292.4524,292.7197,2914.0
2025-03-19 14:30:00,295.71,296.1,295.71,295.88,3384.0,292.7494,293.1355,292.7494,292.9177,3384.0
2025-03-19 14:35:00,296.13,296.24,295.87,296.23,1236.0,293.1652,293.2741,292.9078,293.2642,1236.0
2025-03-19 14:40:00,296.26,297.12,296.06,297.12,2510.0,293.2939,294.1453,293.0959,294.1453,2510.0
2025-03-19 14:45:00,297.29,297.29,296.71,296.71,2484.0,294.3136,294.3136,293.7394,293.7394,2484.0
2025-03-19 14:50:00,296.5,296.97,296.39,296.69,4083.0,293.5315,293.9968,293.4226,293.7196,4083.0
2025-03-19 14:55:00,296.69,296.7,296.24,296.29,5788.0,293.7196,293.7295,293.2741,293.3236,5788.0
2025-03-19 15:00:00,296.28,296.62,296.2,296.45,11766.0,293.3137,293.6503,293.2345,293.482,11766.0
2025-03-19 15:05:00,296.48,296.8,296.19,296.8,15949.0,293.5117,293.8285,293.2246,293.8285,15949.0
2025-03-19 15:10:00,297.13,297.15,296.81,296.81,1535.0,294.1552,294.175,293.8384,293.8384,1535.0
2025-03-19 15:15:00,297.07,297.3,296.8,297.24,1232.0,294.0958,294.3235,293.8285,294.2641,1232.0
2025-03-19 15:20:00,297.09,297.09,296.52,296.52,942.0,294.1156,294.1156,293.5513,293.5513,942.0
2025-03-19 15:25:00,296.46,296.46,295.97,296.27,1000.0,293.4919,293.4919,293.0068,293.3038,1000.0
2025-03-19 15:30:00,296.61,296.76,296.3,296.51,3569.0,293.6404,293.7889,293.3335,293.5414,3569.0
2025-03-19 15:35:00,296.82,296.83,295.72,295.88,7567.0,293.8483,293.8582,292.7593,292.9177,7567.0
2025-03-19 15:40:00,295.58,296.31,295.58,296.31,4181.0,292.6207,293.3434,292.6207,293.3434,4181.0
2025-03-19 15:45:00,296.38,296.51,295.84,296.05,3897.0,293.4127,293.5414,292.8781,293.086,3897.0
2025-03-19 15:50:00,295.8,296.1,294.87,296.1,10784.0,292.8385,293.1355,291.9179,293.1355,10784.0
2025-03-19 15:55:00,295.83,296.18,295.32,295.68,31531.0,292.8682,293.2147,292.3634,292.7197,31531.0
2025-03-20 09:30:00,295.95,295.95,295.0,295.32,5285.0,292.987,292.987,292.0466,292.3634,5285.0
2025-03-20 09:35:00,295.56,295.56,294.11,294.27,2151.0,292.6009,292.6009,291.1655,291.3239,2151.0
2025-03-20 09:40:00,294.82,296.38,294.81,295.99,5039.0,291.8684,293.4127,291.8585,293.0266,5039.0
2025-03-20 09:45:00,296.35,296.35,296.0,296.17,400.0,293.383,293.383,293.0365,293.2048,400.0
2025-03-20 09:50:00,296.15,296.15,296.15,296.15,100.0,293.185,293.185,293.185,293.185,100.0
2025-03-20 09:55:00,296.11,297.03,296.02,296.99,1300.0,293.1454,294.0562,293.0563,294.0166,1300.0
2025-03-20 10:00:00,296.6,297.61,296.24,297.38,4901.0,293.6305,294.6304,293.2741,294.4027,4901.0
2025-03-20 10:05:00,297.15,297.32,296.79,297.07,1519.0,294.175,294.3433,293.8186,294.0958,1519.0
2025-03-20 10:10:00,296.93,296.93,296.72,296.72,602.0,293.9572,293.9572,293.7493,293.7493,602.0
2025-03-20 10:15:00,296.59,297.08,296.56,297.08,1174.0,293.6206,294.1057,293.5909,294.1057,1174.0
2025-03-20 10:20:00,297.13,297.2,297.13,297.2,704.0,294.1552,294.2245,294.1552,294.2245,704.0
2025-03-20 10:25:00,297.87,297.91,297.87,297.91,200.0,294.8878,294.9274,294.8878,294.9274,200.0
2025-03-20 10:30:00,298.12,298.12,297.23,297.24,1527.0,295.1353,295.1353,294.2542,294.2641,1527.0
2025-03-20 10:35:00,297.21,297.88,297.07,297.07,11130.0,294.2344,294.8977,294.0958,294.0958,11130.0
2025-03-20 10:40:00,296.47,296.63,296.47,296.5,1163.0,293.5018,293.6602,293.5018,293.5315,1163.0
2025-03-20 10:45:00,296.51,296.51,296.06,296.06,1307.0,293.5414,293.5414,293.0959,293.0959,1307.0
2025-03-20 10:50:00,296.08,296.3,295.9,296.25,1175.0,293.1157,293.3335,292.9375,293.284,1175.0
2025-03-20 10:55:00,296.02,296.06,295.38,295.63,4802.0,293.0563,293.0959,292.4227,292.6702,4802.0
2025-03-20 11:00:00,295.96,296.08,295.74,295.74,600.0,292.9969,293.1157,292.7791,292.7791,600.0
2025-03-20 11:05:00,296.1,296.5,295.81,295.81,900.0,293.1355,293.5315,292.8484,292.8484,900.0
2025-03-20 11:10:00,295.84,296.21,295.84,295.89,712.0,292.8781,293.2444,292.8781,292.9276,712.0
2025-03-20 11:15:00,295.78,295.78,295.56,295.62,800.0,292.8187,292.8187,292.6009,292.6603,800.0
2025-03-20 11:20:00,295.67,295.67,295.13,295.38,993.0,292.7098,292.7098,292.1753,292.4227,993.0
2025-03-20 11:25:00,295.38,295.38,295.37,295.38,100.0,292.4227,292.4227,292.4128,292.4227,100.0
2025-03-20 11:30:00,295.24,295.35,295.1,295.1,500.0,292.2842,292.3931,292.1456,292.1456,500.0
2025-03-20 11:35:00,295.59,295.83,295.58,295.58,695.0,292.6306,292.8682,292.6207,292.6207,695.0
2025-03-20 11:40:00,295.78,296.05,295.78,296.05,1944.0,292.8187,293.086,292.8187,293.086,1944.0
2025-03-20 11:45:00,295.72,295.86,295.72,295.86,549.0,292.7593,292.8979,292.7593,292.8979,549.0
2025-03-20 11:50:00,295.72,295.89,295.72,295.89,611.0,292.7593,292.9276,292.7593,292.9276,611.0
2025-03-20 11:55:00,295.82,295.94,295.75,295.94,1500.0,292.8583,292.9771,292.789,292.9771,1500.0
2025-03-20 12:00:00,295.62,296.3,295.62,295.83,4448.0,292.6603,293.3335,292.6603,292.8682,4448.0
2025-03-20 12:05:00,296.19,296.19,296.17,296.18,579.0,293.2246,293.2246,293.2048,293.2147,579.0
2025-03-20 12:10:00,296.19,296.19,295.8,295.97,757.0,293.2246,293.2246,292.8385,293.0068,757.0
2025-03-20 12:15:00,295.94,295.95,295.49,295.49,1790.0,292.9771,292.987,292.5316,292.5316,1790.0
2025-03-20 12:20:00,295.4,295.88,295.37,295.8,2155.0,292.4425,292.9177,292.4128,292.8385,2155.0
2025-03-20 12:25:00,295.8,295.97,295.8,295.97,402.0,292.8385,293.0068,292.8385,293.0068,402.0
2025-03-20 12:30:00,296.02,296.22,295.99,296.11,965.0,293.0563,293.2543,293.0266,293.1454,965.0
2025-03-20 12:35:00,295.96,296.35,295.74,296.34,9381.0,292.9969,293.383,292.7791,293.3731,9381.0
2025-03-20 12:40:00,296.23,296.45,296.22,296.23,900.0,293.2642,293.482,293.2543,293.2642,900.0
2025-03-20 12:45:00,296.4,296.5,296.12,296.29,2600.0,293.4325,293.5315,293.1553,293.3236,2600.0
2025-03-20 12:50:00,296.29,296.29,295.85,296.23,3574.0,293.3236,293.3236,292.888,293.2642,3574.0
2025-03-20 12:55:00,296.49,296.86,296.49,296.58,1150.0,293.5216,293.8879,293.5216,293.6107,1150.0
2025-03-20 13:00:00,296.61,296.64,296.09,296.3,2670.0,293.6404,293.6701,293.1256,293.3335,2670.0
2025-03-20 13:05:00,296.43,296.95,296.43,296.95,1135.0,293.4622,293.977,293.4622,293.977,1135.0
2025-03-20 13:10:00,297.05,297.05,297.01,297.01,300.0,294.076,294.076,294.0364,294.0364,300.0
2025-03-20 13:15:00,296.92,296.92,296.91,296.92,200.0,293.9473,293.9473,293.9374,293.9473,200.0
2025-03-20 13:20:00,296.93,297.13,296.39,296.39,1692.0,293.9572,294.1552,293.4226,293.4226,1692.0
2025-03-20 13:25:00,296.4,296.52,296.11,296.32,8955.0,293.4325,293.5513,293.1454,293.3533,8955.0
2025-03-20 13:30:00,296.49,296.91,296.32,296.91,1122.0,293.5216,293.9374,293.3533,293.9374,1122.0
2025-03-20 13:35:00,296.98,296.99,296.55,296.57,1812.0,294.0067,294.0166,293.581,293.6008,1812.0
2025-03-20 13:40:00,296.85,296.85,296.85,296.85,100.0,293.878,293.878,293.878,293.878,100.0
2025-03-20 13:45:00,296.95,296.98,296.95,296.98,600.0,293.977,294.0067,293.977,294.0067,600.0
2025-03-20 13:50:00,297.09,297.12,296.52,296.55,1040.0,294.1156,294.1453,293.5513,293.581,1040.0
2025-03-20 13:55:00,296.65,296.65,296.26,296.48,1690.0,293.68,293.68,293.2939,293.5117,1690.0
2025-03-20 14:00:00,296.34,296.51,296.18,296.51,4568.0,293.3731,293.5414,293.2147,293.5414,4568.0
2025-03-20 14:05:00,296.43,296.43,296.26,296.41,923.0,293.4622,293.4622,293.2939,293.4424,923.0
2025-03-20 14:10:00,296.62,296.92,296.4,296.4,3402.0,293.6503,293.9473,293.4325,293.4325,3402.0
2025-03-20 14:15:00,296.66,296.66,296.34,296.34,2701.0,293.6899,293.6899,293.3731,293.3731,2701.0
2025-03-20 14:20:00,296.51,296.52,296.17,296.17,3307.0,293.5414,293.5513,293.2048,293.2048,3307.0
2025-03-20 14:25:00,296.14,296.34,296.01,296.13,3288.0,293.1751,293.3731,293.0464,293.1652,3288.0
2025-03-20 14:30:00,296.13,296.13,295.78,296.06,4467.0,293.1652,293.1652,292.8187,293.0959,4467.0
2025-03-20 14:35:00,296.07,296.26,296.07,296.26,4237.0,293.1058,293.2939,293.1058,293.2939,4237.0
2025-03-20 14:40:00,296.07,296.07,295.63,295.8,2798.0,293.1058,293.1058,292.6702,292.8385,2798.0
2025-03-20 14:45:00,295.69,295.78,295.52,295.56,2322.0,292.7296,292.8187,292.5613,292.6009,2322.0
2025-03-20 14:50:00,295.73,296.02,295.51,295.91,3492.0,292.7692,293.0563,292.5514,292.9474,3492.0
2025-03-20 14:55:00,295.78,295.83,295.16,295.49,3059.0,292.8187,292.8682,292.205,292.5316,3059.0
2025-03-20 15:00:00,295.66,296.16,295.66,295.91,2347.0,292.6999,293.1949,292.6999,292.9474,2347.0
2025-03-20 15:05:00,295.93,296.33,295.92,296.19,5466.0,292.9672,293.3632,292.9573,293.2246,5466.0
2025-03-20 15:10:00,296.3,296.57,296.17,296.29,5294.0,293.3335,293.6008,293.2048,293.3236,5294.0
2025-03-20 15:15:00,296.29,296.3,295.97,296.1,6596.0,293.3236,293.3335,293.0068,293.1355,6596.0
2025-03-20 15:20:00,296.18,296.4,296.02,296.28,10203.0,293.2147,293.4325,293.0563,293.3137,10203.0
2025-03-20 15:25:00,296.13,296.41,296.01,296.09,9878.0,293.1652,293.4424,293.0464,293.1256,9878.0
2025-03-20 15:30:00,296.16,296.34,295.68,296.32,3185.0,293.1949,293.3731,292.7197,293.3533,3185.0
2025-03-20 15:35:00,296.25,296.49,295.9,295.9,2245.0,293.284,293.5216,292.9375,292.9375,2245.0
2025-03-20 15:40:00,295.91,296.35,295.81,296.05,3496.0,292.9474,293.383,292.8484,293.086,3496.0
2025-03-20 15:45:00,296.38,296.48,296.08,296.35,1789.0,293.4127,293.5117,293.1157,293.383,1789.0
2025-03-20 15:50:00,296.77,296.82,296.09,296.82,9207.0,293.7988,293.8483,293.1256,293.8483,9207.0
2025-03-20 15:55:00,296.88,296.91,295.76,296.37,51565.0,293.9077,293.9374,292.7989,293.4028,51565.0
2025-03-21 09:30:00,295.89,295.89,293.97,294.77,237269.0,292.9276,292.9276,291.0269,291.8189,237269.0
2025-03-21 09:35:00,294.89,296.12,294.77,295.79,2500.0,291.9377,293.1553,291.8189,292.8286,2500.0
2025-03-21 09:40:00,295.94,295.94,294.29,294.29,1125.0,292.9771,292.9771,291.3437,291.3437,1125.0
2025-03-21 09:45:00,294.77,294.84,292.7,293.28,2082.0,291.8189,291.8882,289.7696,290.3438,2082.0
2025-03-21 09:50:00,292.66,292.95,291.38,292.12,2900.0,289.73,290.0171,288.4628,289.1954,2900.0
2025-03-21 09:55:00,292.64,293.09,292.61,293.08,803.0,289.7102,290.1557,289.6805,290.1458,803.0
2025-03-21 10:00:00,292.96,293.03,291.83,291.83,3383.0,290.027,290.0963,288.9083,288.9083,3383.0
2025-03-21 10:05:00,291.89,292.3,291.45,291.91,3934.0,288.9677,289.3736,288.5321,288.9875,3934.0
2025-03-21 10:10:00,291.55,292.3,291.55,291.63,1609.0,288.6311,289.3736,288.6311,288.7103,1609.0
2025-03-21 10:15:00,292.05,292.09,291.54,291.54,3372.0,289.1261,289.1657,288.6212,288.6212,3372.0
2025-03-21 10:20:00,291.84,292.23,291.55,292.23,2619.0,288.9182,289.3043,288.6311,289.3043,2619.0
2025-03-21 10:25:00,292.18,292.45,292.18,292.45,3100.0,289.2548,289.5221,289.2548,289.5221,3100.0
2025-03-21 10:30:00,292.07,292.3,291.95,292.3,1870.0,289.1459,289.3736,289.0271,289.3736,1870.0
2025-03-21 10:35:00,291.98,292.34,291.92,292.34,934.0,289.0568,289.4132,288.9974,289.4132,934.0
2025-03-21 10:40:00,292.32,292.55,292.16,292.28,3459.0,289.3934,289.6211,289.235,289.3538,3459.0
2025-03-21 10:45:00,292.03,292.84,292.03,292.84,2591.0,289.1063,289.9082,289.1063,289.9082,2591.0
2025-03-21 10:50:00,292.99,293.56,292.99,293.56,975.0,290.0567,290.621,290.0567,290.621,975.0
2025-03-21 10:55:00,293.54,293.83,293.36,293.65,6548.0,290.6012,290.8883,290.423,290.7101,6548.0
2025-03-21 11:00:00,293.54,294.79,293.39,294.54,7661.0,290.6012,291.8387,290.4527,291.5912,7661.0
2025-03-21 11:05:00,294.54,294.54,294.1,294.27,1643.0,291.5912,291.5912,291.1556,291.3239,1643.0
2025-03-21 11:10:00,294.34,294.34,293.87,293.87,1009.0,291.3932,291.3932,290.9279,290.9279,1009.0
2025-03-21 11:15:00,293.62,293.62,293.15,293.16,888.0,290.6804,290.6804,290.2151,290.225,888.0
2025-03-21 11:20:00,293.35,293.35,293.08,293.08,301.0,290.4131,290.4131,290.1458,290.1458,301.0
2025-03-21 11:25:00,292.91,293.3,292.91,293.1,921.0,289.9775,290.3636,289.9775,290.1656,921.0
2025-03-21 11:30:00,293.07,293.36,292.86,292.87,1670.0,290.1359,290.423,289.928,289.9379,1670.0
2025-03-21 11:35:00,292.94,292.95,292.94,292.94,100.0,290.0072,290.0171,290.0072,290.0072,100.0
2025-03-21 11:40:00,293.04,293.27,292.62,292.64,1813.0,290.1062,290.3339,289.6904,289.7102,1813.0
2025-03-21 11:45:00,292.75,293.01,292.64,292.79,900.0,289.8191,290.0765,289.7102,289.8587,900.0
2025-03-21 11:50:00,292.74,292.84,292.25,292.25,1755.0,289.8092,289.9082,289.3241,289.3241,1755.0
2025-03-21 11:55:00,292.34,292.38,292.33,292.38,300.0,289.4132,289.4528,289.4033,289.4528,300.0
2025-03-21 12:00:00,292.21,293.01,292.21,293.01,2099.0,289.2845,290.0765,289.2845,290.0765,2099.0
2025-03-21 12:05:00,293.0,293.01,292.59,292.59,700.0,290.0666,290.0765,289.6607,289.6607,700.0
2025-03-21 12:10:00,292.78,293.17,292.78,293.06,952.0,289.8488,290.2349,289.8488,290.126,952.0
2025-03-21 12:15:00,293.05,293.16,292.99,293.0,1132.0,290.1161,290.225,290.0567,290.0666,1132.0
2025-03-21 12:20:00,293.04,293.23,293.04,293.23,922.0,290.1062,290.2943,290.1062,290.2943,922.0
2025-03-21 12:25:00,293.16,293.45,293.0,293.03,2800.0,290.225,290.5121,290.0666,290.0963,2800.0
2025-03-21 12:30:00,292.85,292.85,292.61,292.61,400.0,289.9181,289.9181,289.6805,289.6805,400.0
2025-03-21 12:35:00,292.53,292.53,292.15,292.25,1473.0,289.6013,289.6013,289.2251,289.3241,1473.0
2025-03-21 12:40:00,292.42,293.26,292.42,293.11,3095.0,289.4924,290.324,289.4924,290.1755,3095.0
2025-03-21 12:45:00,293.33,293.68,293.33,293.68,623.0,290.3933,290.7398,290.3933,290.7398,623.0
2025-03-21 12:50:00,293.62,293.63,293.25,293.25,417.0,290.6804,290.6903,290.3141,290.3141,417.0
2025-03-21 12:55:00,293.3,293.5,293.3,293.49,1100.0,290.3636,290.5616,290.3636,290.5517,1100.0
2025-03-21 13:00:00,293.44,293.68,293.44,293.68,613.0,290.5022,290.7398,290.5022,290.7398,613.0
2025-03-21 13:05:00,293.78,293.79,293.73,293.73,402.0,290.8388,290.8487,290.7893,290.7893,402.0
2025-03-21 13:10:00,293.61,293.66,293.61,293.66,1125.0,290.6705,290.72,290.6705,290.72,1125.0
2025-03-21 13:15:00,293.79,293.97,293.62,293.97,533.0,290.8487,291.0269,290.6804,291.0269,533.0
2025-03-21 13:20:00,293.5,294.19,293.48,293.92,2928.0,290.5616,291.2447,290.5418,290.9774,2928.0
2025-03-21 13:25:00,293.99,294.15,293.41,293.51,2755.0,291.0467,291.2051,290.4725,290.5715,2755.0
2025-03-21 13:30:00,293.47,293.6,293.25,293.25,2233.0,290.5319,290.6606,290.3141,290.3141,2233.0
2025-03-21 13:35:00,293.3,293.56,293.29,293.29,2834.0,290.3636,290.621,290.3537,290.3537,2834.0
2025-03-21 13:40:00,293.45,293.78,293.36,293.78,1000.0,290.5121,290.8388,290.423,290.8388,1000.0
2025-03-21 13:45:00,293.66,293.95,293.65,293.95,1900.0,290.72,291.0071,290.7101,291.0071,1900.0
2025-03-21 13:50:00,293.95,294.42,293.94,293.99,2477.0,291.0071,291.4724,290.9972,291.0467,2477.0
2025-03-21 13:55:00,294.2,294.23,293.87,293.98,1940.0,291.2546,291.2843,290.9279,291.0368,1940.0
2025-03-21 14:00:00,294.04,294.53,294.01,294.19,2400.0,291.0962,291.5813,291.0665,291.2447,2400.0
2025-03-21 14:05:00,294.3,294.39,293.91,294.31,3189.0,291.3536,291.4427,290.9675,291.3635,3189.0
2025-03-21 14:10:00,294.33,294.73,294.08,294.08,2785.0,291.3833,291.7793,291.1358,291.1358,2785.0
2025-03-21 14:15:00,294.36,294.44,294.04,294.1,2843.0,291.413,291.4922,291.0962,291.1556,2843.0
2025-03-21 14:20:00,294.06,294.09,293.75,293.81,1718.0,291.116,291.1457,290.8091,290.8685,1718.0
2025-03-21 14:25:00,293.07,293.11,292.4,292.4,1823.0,290.1359,290.1755,289.4726,289.4726,1823.0
2025-03-21 14:30:00,292.6,292.74,292.46,292.5,3551.0,289.6706,289.8092,289.532,289.5716,3551.0
2025-03-21 14:35:00,292.55,292.78,292.55,292.78,800.0,289.6211,289.8488,289.6211,289.8488,800.0
2025-03-21 14:40:00,292.71,292.72,292.65,292.65,210.0,289.7795,289.7894,289.7201,289.7201,210.0
2025-03-21 14:45:00,292.41,292.65,292.35,292.65,1200.0,289.4825,289.7201,289.4231,289.7201,1200.0
2025-03-21 14:50:00,292.56,292.56,292.4,292.49,983.0,289.631,289.631,289.4726,289.5617,983.0
2025-03-21 14:55:00,292.28,292.35,292.2,292.2,700.0,289.3538,289.4231,289.2746,289.2746,700.0
2025-03-21 15:00:00,292.14,292.34,292.14,292.2,1919.0,289.2152,289.4132,289.2152,289.2746,1919.0
2025-03-21 15:05:00,292.09,292.33,292.09,292.12,2631.0,289.1657,289.4033,289.1657,289.1954,2631.0
2025-03-21 15:10:00,292.16,292.35,291.92,292.35,2473.0,289.235,289.4231,288.9974,289.4231,2473.0
2025-03-21 15:15:00,292.38,292.47,292.37,292.47,1372.0,289.4528,289.5419,289.4429,289.5419,1372.0
2025-03-21 15:20:00,292.41,292.67,292.41,292.66,2121.0,289.4825,289.7399,289.4825,289.73,2121.0
2025-03-21 15:25:00,292.7,292.7,292.32,292.32,3295.0,289.7696,289.7696,289.3934,289.3934,3295.0
2025-03-21 15:30:00,292.33,292.71,292.24,292.71,2017.0,289.4033,289.7795,289.3142,289.7795,2017.0
2025-03-21 15:35:00,292.46,292.74,292.19,292.69,2107.0,289.532,289.8092,289.2647,289.7597,2107.0
2025-03-21 15:40:00,292.62,292.62,292.23,292.43,5800.0,289.6904,289.6904,289.3043,289.5023,5800.0
2025-03-21 15:45:00,292.43,292.5,291.82,292.08,7445.0,289.5023,289.5716,288.8984,289.1558,7445.0
2025-03-21 15:50:00,292.23,292.73,290.81,291.07,21719.0,289.3043,289.7993,287.8985,288.1559,21719.0
2025-03-21 15:55:00,291.24,291.24,290.57,291.01,51099.0,288.3242,288.3242,287.6609,288.0965,51099.0
2025-03-24 09:30:00,292.26,294.29,292.02,294.06,7234.0,289.334,291.3437,289.0964,291.116,7234.0
2025-03-24 09:35:00,294.99,296.35,294.76,296.35,3341.0,292.0367,293.383,291.809,293.383,3341.0
2025-03-24 09:40:00,296.46,297.29,296.46,297.03,2062.0,293.4919,294.3136,293.4919,294.0562,2062.0
2025-03-24 09:45:00,296.56,296.56,295.14,295.15,2622.0,293.5909,293.5909,292.1852,292.1951,2622.0
2025-03-24 09:50:00,294.48,294.64,293.32,293.38,1493.0,291.5318,291.6902,290.3834,290.4428,1493.0
2025-03-24 09:55:00,293.38,294.14,293.36,293.75,1443.0,290.4428,291.1952,290.423,290.8091,1443.0
2025-03-24 10:00:00,293.99,294.68,293.9,293.91,3438.0,291.0467,291.7298,290.9576,290.9675,3438.0
2025-03-24 10:05:00,294.08,295.0,294.08,295.0,2638.0,291.1358,292.0466,291.1358,292.0466,2638.0
2025-03-24 10:10:00,294.99,295.64,294.39,294.39,1679.0,292.0367,292.6801,291.4427,291.4427,1679.0
2025-03-24 10:15:00,294.58,294.62,294.16,294.62,1347.0,291.6308,291.6704,291.215,291.6704,1347.0
2025-03-24 10:20:00,294.63,294.91,294.63,294.91,601.0,291.6803,291.9575,291.6803,291.9575,601.0
2025-03-24 10:25:00,294.36,294.36,294.03,294.03,1408.0,291.413,291.413,291.0863,291.0863,1408.0
2025-03-24 10:30:00,293.5,293.55,293.24,293.55,799.0,290.5616,290.6111,290.3042,290.6111,799.0
2025-03-24 10:35:00,293.2,293.2,293.2,293.2,100.0,290.2646,290.2646,290.2646,290.2646,100.0
2025-03-24 10:40:00,292.78,292.78,292.32,292.32,743.0,289.8488,289.8488,289.3934,289.3934,743.0
2025-03-24 10:45:00,292.1,292.5,291.99,292.5,662.0,289.1756,289.5716,289.0667,289.5716,662.0
2025-03-24 10:50:00,292.71,292.71,292.71,292.71,100.0,289.7795,289.7795,289.7795,289.7795,100.0
2025-03-24 10:55:00,292.47,293.46,292.46,293.46,4023.0,289.5419,290.522,289.532,290.522,4023.0
2025-03-24 11:00:00,293.69,293.71,293.42,293.52,919.0,290.7497,290.7695,290.4824,290.5814,919.0
2025-03-24 11:05:00,293.4,293.4,293.28,293.28,419.0,290.4626,290.4626,290.3438,290.3438,419.0
2025-03-24 11:10:00,293.08,293.48,293.08,293.48,400.0,290.1458,290.5418,290.1458,290.5418,400.0
2025-03-24 11:15:00,293.53,293.72,293.28,293.4,1112.0,290.5913,290.7794,290.3438,290.4626,1112.0
2025-03-24 11:20:00,293.61,293.73,293.43,293.73,938.0,290.6705,290.7893,290.4923,290.7893,938.0
2025-03-24 11:25:00,293.8,294.82,293.77,294.46,3346.0,290.8586,291.8684,290.8289,291.512,3346.0
2025-03-24 11:30:00,294.51,294.56,294.39,294.43,3654.0,291.5615,291.611,291.4427,291.4823,3654.0
2025-03-24 11:35:00,294.5,294.67,294.13,294.42,1786.0,291.5516,291.7199,291.1853,291.4724,1786.0
2025-03-24 11:40:00,294.36,294.67,294.09,294.64,2639.0,291.413,291.7199,291.1457,291.6902,2639.0
2025-03-24 11:45:00,294.47,294.51,294.41,294.48,1485.0,291.5219,291.5615,291.4625,291.5318,1485.0
2025-03-24 11:50:00,294.49,294.7,294.48,294.7,723.0,291.5417,291.7496,291.5318,291.7496,723.0
2025-03-24 11:55:00,294.7,294.7,294.51,294.54,820.0,291.7496,291.7496,291.5615,291.5912,820.0
2025-03-24 12:00:00,294.87,295.01,294.77,294.97,3026.0,291.9179,292.0565,291.8189,292.0169,3026.0
2025-03-24 12:05:00,294.94,295.38,294.75,295.24,1369.0,291.9872,292.4227,291.7991,292.2842,1369.0
2025-03-24 12:10:00,295.39,295.76,295.39,295.53,9675.0,292.4326,292.7989,292.4326,292.5712,9675.0
2025-03-24 12:15:00,295.62,295.69,295.37,295.37,1049.0,292.6603,292.7296,292.4128,292.4128,1049.0
2025-03-24 12:20:00,295.52,295.52,295.52,295.52,368.0,292.5613,292.5613,292.5613,292.5613,368.0
2025-03-24 12:25:00,295.08,295.15,295.07,295.14,700.0,292.1258,292.1951,292.1159,292.1852,700.0
2025-03-24 12:30:00,294.99,294.99,294.76,294.87,1710.0,292.0367,292.0367,291.809,291.9179,1710.0
2025-03-24 12:35:00,294.52,294.52,294.48,294.48,300.0,291.5714,291.5714,291.5318,291.5318,300.0
2025-03-24 12:40:00,294.38,294.84,294.37,294.64,16075.0,291.4328,291.8882,291.4229,291.6902,16075.0
2025-03-24 12:45:00,294.63,294.64,294.43,294.5,706.0,291.6803,291.6902,291.4823,291.5516,706.0
2025-03-24 12:50:00,294.53,294.9,294.53,294.9,378.0,291.5813,291.9476,291.5813,291.9476,378.0
2025-03-24 12:55:00,294.47,294.55,294.47,294.55,822.0,291.5219,291.6011,291.5219,291.6011,822.0
2025-03-24 13:00:00,294.61,294.79,294.61,294.79,511.0,291.6605,291.8387,291.6605,291.8387,511.0
2025-03-24 13:05:00,294.78,294.79,294.39,294.44,1014.0,291.8288,291.8387,291.4427,291.4922,1014.0
2025-03-24 13:10:00,294.44,294.63,294.44,294.5,2500.0,291.4922,291.6803,291.4922,291.5516,2500.0
2025-03-24 13:15:00,294.46,294.83,294.45,294.76,869.0,291.512,291.8783,291.5021,291.809,869.0
2025-03-24 13:20:00,294.58,294.99,294.58,294.8,4713.0,291.6308,292.0367,291.6308,291.8486,4713.0
2025-03-24 13:25:00,294.8,295.23,294.79,294.89,1584.0,291.8486,292.2743,291.8387,291.9377,1584.0
2025-03-24 13:30:00,295.05,295.2,295.05,295.09,1302.0,292.0961,292.2446,292.0961,292.1357,1302.0
2025-03-24 13:35:00,295.18,295.22,294.89,294.89,1140.0,292.2248,292.2644,291.9377,291.9377,1140.0
2025-03-24 13:40:00,294.86,294.9,294.76,294.76,902.0,291.908,291.9476,291.809,291.809,902.0
2025-03-24 13:45:00,294.68,294.74,294.61,294.61,492.0,291.7298,291.7892,291.6605,291.6605,492.0
2025-03-24 13:50:00,294.69,295.03,294.65,295.02,1530.0,291.7397,292.0763,291.7001,292.0664,1530.0
2025-03-24 13:55:00,294.96,294.96,294.65,294.65,459.0,292.007,292.007,291.7001,291.7001,459.0
2025-03-24 14:00:00,294.54,294.54,294.12,294.12,2511.0,291.5912,291.5912,291.1754,291.1754,2511.0
2025-03-24 14:05:00,294.3,294.55,294.3,294.55,2011.0,291.3536,291.6011,291.3536,291.6011,2011.0
2025-03-24 14:10:00,294.56,294.56,294.17,294.26,2803.0,291.611,291.611,291.2249,291.314,2803.0
2025-03-24 14:15:00,294.43,294.44,294.08,294.22,1981.0,291.4823,291.4922,291.1358,291.2744,1981.0
2025-03-24 14:20:00,294.19,294.31,293.97,293.97,3120.0,291.2447,291.3635,291.0269,291.0269,3120.0
2025-03-24 14:25:00,293.87,293.91,293.79,293.79,1401.0,290.9279,290.9675,290.8487,290.8487,1401.0
2025-03-24 14:30:00,293.53,293.74,293.5,293.74,700.0,290.5913,290.7992,290.5616,290.7992,700.0
2025-03-24 14:35:00,293.73,294.26,293.73,294.25,1198.0,290.7893,291.314,290.7893,291.3041,1198.0
2025-03-24 14:40:00,294.5,294.5,294.5,294.5,600.0,291.5516,291.5516,291.5516,291.5516,600.0
2025-03-24 14:45:00,294.31,294.39,294.2,294.25,1698.0,291.3635,291.4427,291.2546,291.3041,1698.0
2025-03-24 14:50:00,294.25,294.53,294.25,294.38,1157.0,291.3041,291.5813,291.3041,291.4328,1157.0
2025-03-24 14:55:00,294.51,294.62,294.5,294.59,1106.0,291.5615,291.6704,291.5516,291.6407,1106.0
2025-03-24 15:00:00,294.78,294.78,294.46,294.46,499.0,291.8288,291.8288,291.512,291.512,499.0
2025-03-24 15:05:00,294.68,294.89,294.12,294.13,7007.0,291.7298,291.9377,291.1754,291.1853,7007.0
2025-03-24 15:10:00,294.1,294.45,294.09,294.28,1852.0,291.1556,291.5021,291.1457,291.3338,1852.0
2025-03-24 15:15:00,294.45,294.45,294.22,294.23,1210.0,291.5021,291.5021,291.2744,291.2843,1210.0
2025-03-24 15:20:00,294.37,294.73,294.37,294.73,1474.0,291.4229,291.7793,291.4229,291.7793,1474.0
2025-03-24 15:25:00,294.73,295.06,294.73,294.87,1079.0,291.7793,292.106,291.7793,291.9179,1079.0
2025-03-24 15:30:00,294.92,295.05,294.7,294.78,2905.0,291.9674,292.0961,291.7496,291.8288,2905.0
2025-03-24 15:35:00,294.67,294.94,294.53,294.75,2577.0,291.7199,291.9872,291.5813,291.7991,2577.0
2025-03-24 15:40:00,294.8,294.8,294.51,294.79,1188.0,291.8486,291.8486,291.5615,291.8387,1188.0
2025-03-24 15:45:00,294.92,294.92,294.51,294.53,3619.0,291.9674,291.9674,291.5615,291.5813,3619.0
2025-03-24 15:50:00,294.69,295.36,294.33,295.31,11759.0,291.7397,292.403,291.3833,292.3535,11759.0
2025-03-24 15:55:00,295.5,295.5,294.59,294.87,39806.0,292.5415,292.5415,291.6407,291.9179,39806.0
2025-03-25 09:30:00,294.83,295.88,293.96,293.98,5226.0,291.8783,292.9177,291.017,291.0368,5226.0
2025-03-25 09:35:00,291.02,292.66,290.8,292.66,3722.0,288.1064,289.73,287.8886,289.73,3722.0
2025-03-25 09:40:00,293.76,293.76,293.76,293.76,100.0,290.819,290.819,290.819,290.819,100.0
2025-03-25 09:45:00,292.74,293.6,291.49,293.6,700.0,289.8092,290.6606,288.5717,290.6606,700.0
2025-03-25 09:50:00,293.1,293.1,291.98,292.08,300.0,290.1656,290.1656,289.0568,289.1558,300.0
2025-03-25 09:55:00,292.06,293.12,292.06,292.78,900.0,289.136,290.1854,289.136,289.8488,900.0
2025-03-25 10:00:00,292.51,293.3,291.57,293.03,1204.0,289.5815,290.3636,288.6509,290.0963,1204.0
2025-03-25 10:05:00,292.29,292.87,291.25,292.34,4600.0,289.3637,289.9379,288.3341,289.4132,4600.0
2025-03-25 10:10:00,291.42,292.4,291.04,291.3,6962.0,288.5024,289.4726,288.1262,288.3836,6962.0
2025-03-25 10:15:00,291.01,291.07,290.09,290.22,2000.0,288.0965,288.1559,287.1857,287.3144,2000.0
2025-03-25 10:20:00,290.2,291.12,290.19,290.93,2936.0,287.2946,288.2054,287.2847,288.0173,2936.0
2025-03-25 10:25:00,291.11,291.95,290.96,291.77,2208.0,288.1955,289.0271,288.047,288.8489,2208.0
2025-03-25 10:30:00,291.85,292.72,291.84,292.72,2073.0,288.9281,289.7894,288.9182,289.7894,2073.0
2025-03-25 10:35:00,292.32,293.11,291.86,291.86,1939.0,289.3934,290.1755,288.938,288.938,1939.0
2025-03-25 10:40:00,292.03,292.03,291.5,291.5,200.0,289.1063,289.1063,288.5816,288.5816,200.0
2025-03-25 10:45:00,291.47,291.89,291.46,291.57,900.0,288.5519,288.9677,288.542,288.6509,900.0
2025-03-25 10:50:00,292.26,292.6,292.19,292.6,1100.0,289.334,289.6706,289.2647,289.6706,1100.0
2025-03-25 10:55:00,292.56,293.6,292.56,293.6,800.0,289.631,290.6606,289.631,290.6606,800.0
2025-03-25 11:00:00,293.55,293.55,293.53,293.53,300.0,290.6111,290.6111,290.5913,290.5913,300.0
2025-03-25 11:05:00,293.44,293.55,292.76,293.11,11513.0,290.5022,290.6111,289.829,290.1755,11513.0
2025-03-25 11:10:00,292.51,292.71,292.42,292.42,300.0,289.5815,289.7795,289.4924,289.4924,300.0
2025-03-25 11:15:00,292.54,292.7,291.73,291.74,717.0,289.6112,289.7696,288.8093,288.8192,717.0
2025-03-25 11:20:00,291.74,292.12,291.73,291.82,900.0,288.8192,289.1954,288.8093,288.8984,900.0
2025-03-25 11:25:00,291.78,291.78,291.62,291.62,3500.0,288.8588,288.8588,288.7004,288.7004,3500.0
2025-03-25 11:30:00,291.48,291.6,290.88,291.56,2420.0,288.5618,288.6806,287.9678,288.641,2420.0
2025-03-25 11:35:00,291.91,291.91,291.34,291.34,1309.0,288.9875,288.9875,288.4232,288.4232,1309.0
2025-03-25 11:40:00,291.62,291.69,291.2,291.69,2382.0,288.7004,288.7697,288.2846,288.7697,2382.0
2025-03-25 11:45:00,291.52,291.86,291.52,291.85,380.0,288.6014,288.938,288.6014,288.9281,380.0
2025-03-25 11:50:00,291.36,291.36,291.08,291.09,1438.0,288.443,288.443,288.1658,288.1757,1438.0
2025-03-25 11:55:00,290.85,291.14,290.8,290.91,1110.0,287.9381,288.2252,287.8886,287.9975,1110.0
2025-03-25 12:00:00,290.96,291.11,290.66,291.11,816.0,288.047,288.1955,287.75,288.1955,816.0
2025-03-25 12:05:00,291.06,291.07,290.7,290.9,3100.0,288.146,288.1559,287.7896,287.9876,3100.0
2025-03-25 12:10:00,290.9,290.9,290.57,290.58,4115.0,287.9876,287.9876,287.6609,287.6708,4115.0
2025-03-25 12:15:00,290.72,290.83,290.72,290.83,600.0,287.8094,287.9183,287.8094,287.9183,600.0
2025-03-25 12:20:00,291.06,291.3,290.76,290.76,2468.0,288.146,288.3836,287.849,287.849,2468.0
2025-03-25 12:25:00,290.57,290.57,290.53,290.53,826.0,287.6609,287.6609,287.6213,287.6213,826.0
2025-03-25 12:30:00,290.36,290.57,290.22,290.23,3734.0,287.453,287.6609,287.3144,287.3243,3734.0
2025-03-25 12:35:00,290.01,290.22,289.29,289.79,3618.0,287.1065,287.3144,286.3937,286.8887,3618.0
2025-03-25 12:40:00,289.48,290.31,289.48,290.18,1404.0,286.5818,287.4035,286.5818,287.2748,1404.0
2025-03-25 12:45:00,290.24,290.24,290.23,290.24,100.0,287.3342,287.3342,287.3243,287.3342,100.0
2025-03-25 12:50:00,290.21,290.47,290.2,290.26,956.0,287.3045,287.5619,287.2946,287.354,956.0
2025-03-25 12:55:00,290.13,290.13,289.77,290.02,2872.0,287.2253,287.2253,286.8689,287.1164,2872.0
2025-03-25 13:00:00,290.02,290.11,290.02,290.11,1608.0,287.1164,287.2055,287.1164,287.2055,1608.0
2025-03-25 13:05:00,290.11,290.31,289.68,290.21,12925.0,287.2055,287.4035,286.7798,287.3045,12925.0
2025-03-25 13:10:00,290.3,290.6,290.08,290.6,3536.0,287.3936,287.6906,287.1758,287.6906,3536.0
2025-03-25 13:15:00,290.6,290.6,290.6,290.6,0.0,287.6906,287.6906,287.6906,287.6906,0.0
2025-03-25 13:20:00,290.71,290.71,290.4,290.57,1678.0,287.7995,287.7995,287.4926,287.6609,1678.0
2025-03-25 13:25:00,290.59,290.59,290.36,290.36,1381.0,287.6807,287.6807,287.453,287.453,1381.0
2025-03-25 13:30:00,290.4,290.73,290.4,290.61,3188.0,287.4926,287.8193,287.4926,287.7005,3188.0
2025-03-25 13:35:00,290.73,291.14,290.73,291.13,1332.0,287.8193,288.2252,287.8193,288.2153,1332.0
2025-03-25 13:40:00,291.21,291.23,290.92,290.92,1325.0,288.2945,288.3143,288.0074,288.0074,1325.0
2025-03-25 13:45:00,290.86,290.86,290.84,290.84,400.0,287.948,287.948,287.9282,287.9282,400.0
2025-03-25 13:50:00,290.79,290.79,290.78,290.79,300.0,287.8787,287.8787,287.8688,287.8787,300.0
2025-03-25 13:55:00,290.57,290.57,290.14,290.14,602.0,287.6609,287.6609,287.2352,287.2352,602.0
2025-03-25 14:00:00,290.18,290.71,290.17,290.44,2945.0,287.2748,287.7995,287.2649,287.5322,2945.0
2025-03-25 14:05:00,290.43,290.7,290.43,290.49,1000.0,287.5223,287.7896,287.5223,287.5817,1000.0
2025-03-25 14:10:00,290.64,290.7,290.44,290.44,599.0,287.7302,287.7896,287.5322,287.5322,599.0
2025-03-25 14:15:00,290.51,290.52,290.16,290.35,943.0,287.6015,287.6114,287.255,287.4431,943.0
2025-03-25 14:20:00,290.21,290.21,290.2,290.2,400.0,287.3045,287.3045,287.2946,287.2946,400.0
2025-03-25 14:25:00,290.27,290.39,290.15,290.18,1537.0,287.3639,287.4827,287.2451,287.2748,1537.0
2025-03-25 14:30:00,290.32,290.32,290.32,290.32,100.0,287.4134,287.4134,287.4134,287.4134,100.0
2025-03-25 14:35:00,290.12,290.12,290.11,290.12,200.0,287.2154,287.2154,287.2055,287.2154,200.0
2025-03-25 14:40:00,289.92,290.06,289.7,289.91,2110.0,287.0174,287.156,286.7996,287.0075,2110.0
2025-03-25 14:45:00,289.89,290.11,289.89,290.11,450.0,286.9877,287.2055,286.9877,287.2055,450.0
2025-03-25 14:50:00,290.13,290.25,289.95,290.25,820.0,287.2253,287.3441,287.0471,287.3441,820.0
2025-03-25 14:55:00,290.11,290.11,289.89,289.99,700.0,287.2055,287.2055,286.9877,287.0867,700.0
2025-03-25 15:00:00,289.99,290.0,289.81,290.0,1186.0,287.0867,287.0966,286.9085,287.0966,1186.0
2025-03-25 15:05:00,290.0,290.03,289.61,289.62,525.0,287.0966,287.1263,286.7105,286.7204,525.0
2025-03-25 15:10:00,289.79,289.79,289.56,289.56,402.0,286.8887,286.8887,286.661,286.661,402.0
2025-03-25 15:15:00,289.61,289.83,289.55,289.71,1419.0,286.7105,286.9283,286.6511,286.8095,1419.0
2025-03-25 15:20:00,289.76,289.91,289.25,289.42,1503.0,286.859,287.0075,286.3541,286.5224,1503.0
2025-03-25 15:25:00,289.36,289.54,289.22,289.22,925.0,286.463,286.6412,286.3244,286.3244,925.0
2025-03-25 15:30:00,289.2,289.2,288.75,288.75,1607.0,286.3046,286.3046,285.8591,285.8591,1607.0
2025-03-25 15:35:00,288.5,289.48,286.49,288.43,13719.0,285.6116,286.5818,283.6218,285.5423,13719.0
2025-03-25 15:40:00,288.6,289.35,288.6,288.92,3027.0,285.7106,286.4531,285.7106,286.0274,3027.0
2025-03-25 15:45:00,288.87,288.92,288.4,288.59,12479.0,285.9779,286.0274,285.5126,285.7007,12479.0
2025-03-25 15:50:00,288.37,289.48,288.0,289.45,10422.0,285.4829,286.5818,285.1166,286.5521,10422.0
2025-03-25 15:55:00,289.45,289.46,288.83,289.15,24922.0,286.5521,286.562,285.9383,286.2551,24922.0
2025-03-26 09:30:00,289.99,291.14,289.99,291.06,4794.0,287.0867,288.2252,287.0867,288.146,4794.0
2025-03-26 09:35:00,290.21,290.5,290.2,290.41,1792.0,287.3045,287.5916,287.2946,287.5025,1792.0
2025-03-26 09:40:00,291.01,291.01,290.27,290.28,231.0,288.0965,288.0965,287.3639,287.3738,231.0
2025-03-26 09:45:00,290.94,291.72,290.94,291.68,1483.0,288.0272,288.7994,288.0272,288.7598,1483.0
2025-03-26 09:50:00,291.34,291.5,291.2,291.37,3063.0,288.4232,288.5816,288.2846,288.4529,3063.0
2025-03-26 09:55:00,291.49,292.23,291.49,291.63,1050.0,288.5717,289.3043,288.5717,288.7103,1050.0
2025-03-26 10:00:00,291.76,291.77,291.76,291.76,100.0,288.839,288.8489,288.839,288.839,100.0
2025-03-26 10:05:00,292.16,292.34,291.82,292.31,1542.0,289.235,289.4132,288.8984,289.3835,1542.0
2025-03-26 10:10:00,292.3,293.43,292.3,292.88,2497.0,289.3736,290.4923,289.3736,289.9478,2497.0
2025-03-26 10:15:00,292.82,293.08,292.61,292.71,1059.0,289.8884,290.1458,289.6805,289.7795,1059.0
2025-03-26 10:20:00,292.41,292.91,291.87,291.87,1065.0,289.4825,289.9775,288.9479,288.9479,1065.0
2025-03-26 10:25:00,291.87,291.87,291.87,291.87,0.0,288.9479,288.9479,288.9479,288.9479,0.0
2025-03-26 10:30:00,291.93,291.93,291.68,291.68,852.0,289.0073,289.0073,288.7598,288.7598,852.0
2025-03-26 10:35:00,291.76,291.76,291.76,291.76,100.0,288.839,288.839,288.839,288.839,100.0
2025-03-26 10:40:00,292.09,292.1,291.86,291.86,300.0,289.1657,289.1756,288.938,288.938,300.0
2025-03-26 10:45:00,291.84,291.84,291.84,291.84,100.0,288.9182,288.9182,288.9182,288.9182,100.0
2025-03-26 10:50:00,291.75,291.75,291.55,291.55,587.0,288.8291,288.8291,288.6311,288.6311,587.0
2025-03-26 10:55:00,291.41,291.7,291.38,291.67,960.0,288.4925,288.7796,288.4628,288.7499,960.0
2025-03-26 11:00:00,291.69,291.87,291.49,291.77,735.0,288.7697,288.9479,288.5717,288.8489,735.0
2025-03-26 11:05:00,291.79,291.81,291.77,291.81,1100.0,288.8687,288.8885,288.8489,288.8885,1100.0
2025-03-26 11:10:00,291.82,292.06,291.36,291.38,3747.0,288.8984,289.136,288.443,288.4628,3747.0
2025-03-26 11:15:00,291.38,291.39,290.82,290.95,1728.0,288.4628,288.4727,287.9084,288.0371,1728.0
2025-03-26 11:20:00,290.8,290.96,290.71,290.85,400.0,287.8886,288.047,287.7995,287.9381,400.0
2025-03-26 11:25:00,290.81,290.81,290.2,290.21,364.0,287.8985,287.8985,287.2946,287.3045,364.0
2025-03-26 11:30:00,290.38,290.46,290.25,290.32,824.0,287.4728,287.552,287.3441,287.4134,824.0
2025-03-26 11:35:00,290.38,290.97,290.36,290.97,619.0,287.4728,288.0569,287.453,288.0569,619.0
2025-03-26 11:40:00,290.7,290.87,290.69,290.78,657.0,287.7896,287.9579,287.7797,287.8688,657.0
2025-03-26 11:45:00,290.64,290.64,290.64,290.64,1932.0,287.7302,287.7302,287.7302,287.7302,1932.0
2025-03-26 11:50:00,290.79,291.29,290.7,291.29,700.0,287.8787,288.3737,287.7896,288.3737,700.0
2025-03-26 11:55:00,291.17,291.17,291.02,291.03,371.0,288.2549,288.2549,288.1064,288.1163,371.0
2025-03-26 12:00:00,291.35,291.36,291.24,291.24,1276.0,288.4331,288.443,288.3242,288.3242,1276.0
2025-03-26 12:05:00,290.9,291.07,290.9,291.06,400.0,287.9876,288.1559,287.9876,288.146,400.0
2025-03-26 12:10:00,291.46,291.46,291.46,291.46,100.0,288.542,288.542,288.542,288.542,100.0
2025-03-26 12:15:00,291.45,291.45,291.31,291.31,200.0,288.5321,288.5321,288.3935,288.3935,200.0
2025-03-26 12:20:00,291.67,291.68,291.67,291.67,121.0,288.7499,288.7598,288.7499,288.7499,121.0
2025-03-26 12:25:00,291.64,291.64,291.35,291.35,201.0,288.7202,288.7202,288.4331,288.4331,201.0
2025-03-26 12:30:00,291.66,291.7,291.61,291.61,403.0,288.74,288.7796,288.6905,288.6905,403.0
2025-03-26 12:35:00,291.61,291.61,291.61,291.61,0.0,288.6905,288.6905,288.6905,288.6905,0.0
2025-03-26 12:40:00,291.52,291.52,291.52,291.52,497.0,288.6014,288.6014,288.6014,288.6014,497.0
2025-03-26 12:45:00,291.68,291.82,291.68,291.82,400.0,288.7598,288.8984,288.7598,288.8984,400.0
2025-03-26 12:50:00,291.8,291.8,291.79,291.8,100.0,288.8786,288.8786,288.8687,288.8786,100.0
2025-03-26 12:55:00,291.69,291.69,291.69,291.69,100.0,288.7697,288.7697,288.7697,288.7697,100.0
2025-03-26 13:00:00,291.73,291.94,291.73,291.91,965.0,288.8093,289.0172,288.8093,288.9875,965.0
2025-03-26 13:05:00,291.91,291.91,291.91,291.91,0.0,288.9875,288.9875,288.9875,288.9875,0.0
2025-03-26 13:10:00,291.85,292.17,291.85,292.17,500.0,288.9281,289.2449,288.9281,289.2449,500.0
2025-03-26 13:15:00,292.1,292.1,291.54,291.54,2413.0,289.1756,289.1756,288.6212,288.6212,2413.0
2025-03-26 13:20:00,291.54,291.54,291.54,291.54,0.0,288.6212,288.6212,288.6212,288.6212,0.0
2025-03-26 13:25:00,291.65,291.65,291.65,291.65,100.0,288.7301,288.7301,288.7301,288.7301,100.0
2025-03-26 13:30:00,291.37,291.65,291.07,291.29,1226.0,288.4529,288.7301,288.1559,288.3737,1226.0
2025-03-26 13:35:00,291.34,291.72,291.2,291.72,807.0,288.4232,288.7994,288.2846,288.7994,807.0
2025-03-26 13:40:00,291.66,291.92,291.66,291.92,790.0,288.74,288.9974,288.74,288.9974,790.0
2025-03-26 13:45:00,291.68,291.68,291.48,291.48,200.0,288.7598,288.7598,288.5618,288.5618,200.0
2025-03-26 13:50:00,291.48,291.48,291.48,291.48,0.0,288.5618,288.5618,288.5618,288.5618,0.0
2025-03-26 13:55:00,291.22,291.22,291.13,291.22,506.0,288.3044,288.3044,288.2153,288.3044,506.0
2025-03-26 14:00:00,291.21,291.45,291.21,291.45,600.0,288.2945,288.5321,288.2945,288.5321,600.0
2025-03-26 14:05:00,291.59,292.08,291.59,292.08,742.0,288.6707,289.1558,288.6707,289.1558,742.0
2025-03-26 14:10:00,292.08,292.14,291.73,291.73,400.0,289.1558,289.2152,288.8093,288.8093,400.0
2025-03-26 14:15:00,292.0,292.0,291.71,291.72,600.0,289.0766,289.0766,288.7895,288.7994,600.0
2025-03-26 14:20:00,291.74,292.02,291.73,291.94,470.0,288.8192,289.0964,288.8093,289.0172,470.0
2025-03-26 14:25:00,291.95,291.95,291.95,291.95,100.0,289.0271,289.0271,289.0271,289.0271,100.0
2025-03-26 14:30:00,291.66,291.68,291.46,291.6,2062.0,288.74,288.7598,288.542,288.6806,2062.0
2025-03-26 14:35:00,291.59,291.59,291.58,291.59,100.0,288.6707,288.6707,288.6608,288.6707,100.0
2025-03-26 14:40:00,291.66,291.95,291.66,291.69,917.0,288.74,289.0271,288.74,288.7697,917.0
2025-03-26 14:45:00,291.45,291.45,291.27,291.37,405.0,288.5321,288.5321,288.3539,288.4529,405.0
2025-03-26 14:50:00,291.35,291.44,291.31,291.31,400.0,288.4331,288.5222,288.3935,288.3935,400.0
2025-03-26 14:55:00,291.49,291.49,291.4,291.45,300.0,288.5717,288.5717,288.4826,288.5321,300.0
2025-03-26 15:00:00,291.43,291.51,291.32,291.32,644.0,288.5123,288.5915,288.4034,288.4034,644.0
2025-03-26 15:05:00,291.22,291.52,291.22,291.31,1605.0,288.3044,288.6014,288.3044,288.3935,1605.0
2025-03-26 15:10:00,291.35,291.65,291.18,291.63,2694.0,288.4331,288.7301,288.2648,288.7103,2694.0
2025-03-26 15:15:00,291.49,291.65,291.2,291.65,5721.0,288.5717,288.7301,288.2846,288.7301,5721.0
2025-03-26 15:20:00,291.58,291.91,291.56,291.56,763.0,288.6608,288.9875,288.641,288.641,763.0
2025-03-26 15:25:00,291.54,291.71,291.32,291.71,1150.0,288.6212,288.7895,288.4034,288.7895,1150.0
2025-03-26 15:30:00,291.81,291.81,291.41,291.42,731.0,288.8885,288.8885,288.4925,288.5024,731.0
2025-03-26 15:35:00,291.42,291.84,291.21,291.44,3038.0,288.5024,288.9182,288.2945,288.5222,3038.0
2025-03-26 15:40:00,291.35,291.92,291.35,291.76,1420.0,288.4331,288.9974,288.4331,288.839,1420.0
2025-03-26 15:45:00,291.61,292.06,291.61,292.06,1726.0,288.6905,289.136,288.6905,289.136,1726.0
2025-03-26 15:50:00,292.15,292.32,291.52,292.01,8372.0,289.2251,289.3934,288.6014,289.0865,8372.0
2025-03-26 15:55:00,292.03,292.03,291.15,291.54,20607.0,289.1063,289.1063,288.2351,288.6212,20607.0
2025-03-27 09:30:00,292.65,292.65,292.15,292.15,3574.0,289.7201,289.7201,289.2251,289.2251,3574.0
2025-03-27 09:35:00,292.32,293.5,291.45,292.81,1500.0,289.3934,290.5616,288.5321,289.8785,1500.0
2025-03-27 09:40:00,292.81,293.29,292.69,293.27,1000.0,289.8785,290.3537,289.7597,290.3339,1000.0
2025-03-27 09:45:00,292.31,293.06,292.24,293.06,1507.0,289.3835,290.126,289.3142,290.126,1507.0
2025-03-27 09:50:00,292.89,292.89,292.25,292.64,2000.0,289.9577,289.9577,289.3241,289.7102,2000.0
2025-03-27 09:55:00,292.9,293.93,292.41,293.29,4848.0,289.9676,290.9873,289.4825,290.3537,4848.0
2025-03-27 10:00:00,293.73,294.65,293.72,294.38,1537.0,290.7893,291.7001,290.7794,291.4328,1537.0
2025-03-27 10:05:00,294.3,295.17,294.3,295.16,3356.0,291.3536,292.2149,291.3536,292.205,3356.0
2025-03-27 10:10:00,295.19,295.76,294.64,295.1,5787.0,292.2347,292.7989,291.6902,292.1456,5787.0
2025-03-27 10:15:00,295.1,296.1,295.09,296.1,1300.0,292.1456,293.1355,292.1357,293.1355,1300.0
2025-03-27 10:20:00,295.8,296.22,295.37,295.6,1393.0,292.8385,293.2543,292.4128,292.6405,1393.0
2025-03-27 10:25:00,295.27,295.66,295.16,295.47,3330.0,292.3139,292.6999,292.205,292.5118,3330.0
2025-03-27 10:30:00,295.6,295.6,295.02,295.02,2171.0,292.6405,292.6405,292.0664,292.0664,2171.0
2025-03-27 10:35:00,295.04,295.04,294.42,294.63,1730.0,292.0862,292.0862,291.4724,291.6803,1730.0
2025-03-27 10:40:00,294.77,295.22,294.77,295.22,2763.0,291.8189,292.2644,291.8189,292.2644,2763.0
2025-03-27 10:45:00,295.43,295.43,295.02,295.42,4423.0,292.4722,292.4722,292.0664,292.4623,4423.0
2025-03-27 10:50:00,295.52,295.52,295.14,295.14,800.0,292.5613,292.5613,292.1852,292.1852,800.0
2025-03-27 10:55:00,295.06,295.51,294.82,295.51,2100.0,292.106,292.5514,291.8684,292.5514,2100.0
2025-03-27 11:00:00,295.66,295.87,295.21,295.76,2692.0,292.6999,292.9078,292.2545,292.7989,2692.0
2025-03-27 11:05:00,295.76,295.85,295.21,295.21,4681.0,292.7989,292.888,292.2545,292.2545,4681.0
2025-03-27 11:10:00,295.55,295.67,295.54,295.67,888.0,292.591,292.7098,292.5811,292.7098,888.0
2025-03-27 11:15:00,295.81,296.32,295.64,296.32,900.0,292.8484,293.3533,292.6801,293.3533,900.0
2025-03-27 11:20:00,296.26,296.53,295.97,295.98,700.0,293.2939,293.5612,293.0068,293.0167,700.0
2025-03-27 11:25:00,295.82,295.83,295.12,295.12,1642.0,292.8583,292.8682,292.1654,292.1654,1642.0
2025-03-27 11:30:00,294.82,294.83,294.5,294.5,500.0,291.8684,291.8783,291.5516,291.5516,500.0
2025-03-27 11:35:00,294.25,294.28,292.39,293.16,7322.0,291.3041,291.3338,289.4627,290.225,7322.0
2025-03-27 11:40:00,293.06,293.07,293.06,293.06,100.0,290.126,290.1359,290.126,290.126,100.0
2025-03-27 11:45:00,293.05,293.05,292.48,292.5,1000.0,290.1161,290.1161,289.5518,289.5716,1000.0
2025-03-27 11:50:00,292.47,292.6,292.45,292.54,1000.0,289.5419,289.6706,289.5221,289.6112,1000.0
2025-03-27 11:55:00,292.51,292.54,292.16,292.54,804.0,289.5815,289.6112,289.235,289.6112,804.0
2025-03-27 12:00:00,292.85,292.85,292.53,292.53,400.0,289.9181,289.9181,289.6013,289.6013,400.0
2025-03-27 12:05:00,292.72,293.4,292.72,292.99,4295.0,289.7894,290.4626,289.7894,290.0567,4295.0
2025-03-27 12:10:00,292.98,292.99,292.56,292.6,1137.0,290.0468,290.0567,289.631,289.6706,1137.0
2025-03-27 12:15:00,292.46,292.46,292.46,292.46,200.0,289.532,289.532,289.532,289.532,200.0
2025-03-27 12:20:00,292.84,292.88,292.7,292.71,400.0,289.9082,289.9478,289.7696,289.7795,400.0
2025-03-27 12:25:00,292.71,292.85,292.7,292.85,600.0,289.7795,289.9181,289.7696,289.9181,600.0
2025-03-27 12:30:00,292.42,293.53,292.42,293.45,900.0,289.4924,290.5913,289.4924,290.5121,900.0
2025-03-27 12:35:00,293.46,293.56,292.74,293.11,2409.0,290.522,290.621,289.8092,290.1755,2409.0
2025-03-27 12:40:00,293.11,293.11,292.89,292.89,1167.0,290.1755,290.1755,289.9577,289.9577,1167.0
2025-03-27 12:45:00,292.87,292.87,292.61,292.62,500.0,289.9379,289.9379,289.6805,289.6904,500.0
2025-03-27 12:50:00,292.73,292.73,292.32,292.38,596.0,289.7993,289.7993,289.3934,289.4528,596.0
2025-03-27 12:55:00,292.57,292.57,292.32,292.32,405.0,289.6409,289.6409,289.3934,289.3934,405.0
2025-03-27 13:00:00,292.58,292.59,292.58,292.58,465.0,289.6508,289.6607,289.6508,289.6508,465.0
2025-03-27 13:05:00,292.87,293.16,292.86,293.01,799.0,289.9379,290.225,289.928,290.0765,799.0
2025-03-27 13:10:00,293.0,293.1,293.0,293.0,1049.0,290.0666,290.1656,290.0666,290.0666,1049.0
2025-03-27 13:15:00,293.12,293.12,292.9,293.02,300.0,290.1854,290.1854,289.9676,290.0864,300.0
2025-03-27 13:20:00,292.89,292.96,292.84,292.96,500.0,289.9577,290.027,289.9082,290.027,500.0
2025-03-27 13:25:00,292.92,293.28,292.74,293.28,2401.0,289.9874,290.3438,289.8092,290.3438,2401.0
2025-03-27 13:30:00,293.16,293.16,292.5,292.5,8255.0,290.225,290.225,289.5716,289.5716,8255.0
2025-03-27 13:35:00,292.06,292.24,292.05,292.24,348.0,289.136,289.3142,289.1261,289.3142,348.0
2025-03-27 13:40:00,292.24,292.24,291.91,291.91,400.0,289.3142,289.3142,288.9875,288.9875,400.0
2025-03-27 13:45:00,291.72,291.96,291.53,291.96,3072.0,288.7994,289.037,288.6113,289.037,3072.0
2025-03-27 13:50:00,291.95,292.03,291.57,291.88,584.0,289.0271,289.1063,288.6509,288.9578,584.0
2025-03-27 13:55:00,291.88,291.88,291.88,291.88,500.0,288.9578,288.9578,288.9578,288.9578,500.0
2025-03-27 14:00:00,291.8,292.14,291.8,291.81,709.0,288.8786,289.2152,288.8786,288.8885,709.0
2025-03-27 14:05:00,291.81,292.3,291.81,292.3,877.0,288.8885,289.3736,288.8885,289.3736,877.0
2025-03-27 14:10:00,292.54,292.87,292.42,292.87,1100.0,289.6112,289.9379,289.4924,289.9379,1100.0
2025-03-27 14:15:00,292.45,292.7,292.45,292.69,605.0,289.5221,289.7696,289.5221,289.7597,605.0
2025-03-27 14:20:00,292.65,292.65,292.24,292.26,2217.0,289.7201,289.7201,289.3142,289.334,2217.0
2025-03-27 14:25:00,292.26,292.26,292.26,292.26,0.0,289.334,289.334,289.334,289.334,0.0
2025-03-27 14:30:00,292.13,292.29,292.09,292.09,400.0,289.2053,289.3637,289.1657,289.1657,400.0
2025-03-27 14:35:00,292.35,292.65,292.35,292.65,900.0,289.4231,289.7201,289.4231,289.7201,900.0
2025-03-27 14:40:00,292.65,292.65,292.41,292.41,400.0,289.7201,289.7201,289.4825,289.4825,400.0
2025-03-27 14:45:00,292.65,292.65,292.38,292.51,751.0,289.7201,289.7201,289.4528,289.5815,751.0
2025-03-27 14:50:00,292.37,292.37,292.13,292.13,1118.0,289.4429,289.4429,289.2053,289.2053,1118.0
2025-03-27 14:55:00,292.18,292.18,292.11,292.11,400.0,289.2548,289.2548,289.1855,289.1855,400.0
2025-03-27 15:00:00,291.82,292.24,291.82,292.17,1818.0,288.8984,289.3142,288.8984,289.2449,1818.0
2025-03-27 15:05:00,292.17,292.67,292.16,292.54,1100.0,289.2449,289.7399,289.235,289.6112,1100.0
2025-03-27 15:10:00,292.61,292.97,292.31,292.97,900.0,289.6805,290.0369,289.3835,290.0369,900.0
2025-03-27 15:15:00,293.26,293.44,293.19,293.35,2600.0,290.324,290.5022,290.2547,290.4131,2600.0
2025-03-27 15:20:00,293.47,293.95,293.29,293.29,5093.0,290.5319,291.0071,290.3537,290.3537,5093.0
2025-03-27 15:25:00,293.58,293.58,293.58,293.58,100.0,290.6408,290.6408,290.6408,290.6408,100.0
2025-03-27 15:30:00,293.44,293.48,292.96,292.98,7615.0,290.5022,290.5418,290.027,290.0468,7615.0
2025-03-27 15:35:00,292.98,292.98,292.53,292.64,2144.0,290.0468,290.0468,289.6013,289.7102,2144.0
2025-03-27 15:40:00,292.81,293.1,292.76,292.95,1559.0,289.8785,290.1656,289.829,290.0171,1559.0
2025-03-27 15:45:00,292.88,292.9,292.32,292.9,1902.0,289.9478,289.9676,289.3934,289.9676,1902.0
2025-03-27 15:50:00,292.62,292.85,292.35,292.85,8217.0,289.6904,289.9181,289.4231,289.9181,8217.0
2025-03-27 15:55:00,292.89,292.97,291.75,291.91,18019.0,289.9577,290.0369,288.8291,288.9875,18019.0
2025-03-28 09:30:00,294.1,294.1,293.07,293.55,7933.0,291.1556,291.1556,290.1359,290.6111,7933.0
2025-03-28 09:35:00,293.36,293.36,292.95,292.95,836.0,290.423,290.423,290.0171,290.0171,836.0
2025-03-28 09:40:00,292.77,292.8,292.51,292.63,1200.0,289.8389,289.8686,289.5815,289.7003,1200.0
2025-03-28 09:45:00,292.63,292.63,291.0,291.1,2001.0,289.7003,289.7003,288.0866,288.1856,2001.0
2025-03-28 09:50:00,290.85,291.62,290.84,291.38,2929.0,287.9381,288.7004,287.9282,288.4628,2929.0
2025-03-28 09:55:00,291.39,291.39,291.06,291.06,593.0,288.4727,288.4727,288.146,288.146,593.0
2025-03-28 10:00:00,290.59,292.35,290.41,292.24,10052.0,287.6807,289.4231,287.5025,289.3142,10052.0
2025-03-28 10:05:00,292.41,292.64,291.85,292.17,2809.0,289.4825,289.7102,288.9281,289.2449,2809.0
2025-03-28 10:10:00,292.4,292.4,291.6,292.04,3620.0,289.4726,289.4726,288.6806,289.1162,3620.0
2025-03-28 10:15:00,292.04,292.04,291.18,291.24,11902.0,289.1162,289.1162,288.2648,288.3242,11902.0
2025-03-28 10:20:00,291.37,291.64,290.97,291.61,1000.0,288.4529,288.7202,288.0569,288.6905,1000.0
2025-03-28 10:25:00,291.59,292.14,291.59,292.14,1041.0,288.6707,289.2152,288.6707,289.2152,1041.0
2025-03-28 10:30:00,292.2,292.24,291.15,291.29,1670.0,289.2746,289.3142,288.2351,288.3737,1670.0
2025-03-28 10:35:00,291.3,291.3,291.29,291.3,100.0,288.3836,288.3836,288.3737,288.3836,100.0
2025-03-28 10:40:00,291.69,291.71,291.0,291.37,569.0,288.7697,288.7895,288.0866,288.4529,569.0
2025-03-28 10:45:00,291.37,291.53,290.8,290.8,3023.0,288.4529,288.6113,287.8886,287.8886,3023.0
2025-03-28 10:50:00,291.24,291.97,291.24,291.97,887.0,288.3242,289.0469,288.3242,289.0469,887.0
2025-03-28 10:55:00,292.0,292.09,291.83,291.97,3026.0,289.0766,289.1657,288.9083,289.0469,3026.0
2025-03-28 11:00:00,291.98,292.29,291.97,291.98,600.0,289.0568,289.3637,289.0469,289.0568,600.0
2025-03-28 11:05:00,292.4,292.63,292.17,292.17,1260.0,289.4726,289.7003,289.2449,289.2449,1260.0
2025-03-28 11:10:00,292.23,292.51,292.16,292.23,1200.0,289.3043,289.5815,289.235,289.3043,1200.0
2025-03-28 11:15:00,292.24,292.31,292.23,292.23,1072.0,289.3142,289.3835,289.3043,289.3043,1072.0
2025-03-28 11:20:00,292.23,292.23,292.11,292.13,1212.0,289.3043,289.3043,289.1855,289.2053,1212.0
2025-03-28 11:25:00,292.12,292.57,292.11,292.38,1168.0,289.1954,289.6409,289.1855,289.4528,1168.0
2025-03-28 11:30:00,292.19,292.98,292.18,292.98,1693.0,289.2647,290.0468,289.2548,290.0468,1693.0
2025-03-28 11:35:00,293.0,293.2,293.0,293.2,200.0,290.0666,290.2646,290.0666,290.2646,200.0
2025-03-28 11:40:00,293.0,293.1,292.79,293.1,1853.0,290.0666,290.1656,289.8587,290.1656,1853.0
2025-03-28 11:45:00,293.13,293.28,293.13,293.24,804.0,290.1953,290.3438,290.1953,290.3042,804.0
2025-03-28 11:50:00,293.24,293.24,293.06,293.13,3408.0,290.3042,290.3042,290.126,290.1953,3408.0
2025-03-28 11:55:00,293.23,293.27,293.23,293.26,421.0,290.2943,290.3339,290.2943,290.324,421.0
2025-03-28 12:00:00,293.24,293.79,293.2,293.79,1016.0,290.3042,290.8487,290.2646,290.8487,1016.0
2025-03-28 12:05:00,293.67,293.75,293.58,293.67,400.0,290.7299,290.8091,290.6408,290.7299,400.0
2025-03-28 12:10:00,293.61,293.61,293.53,293.53,400.0,290.6705,290.6705,290.5913,290.5913,400.0
2025-03-28 12:15:00,293.34,293.52,293.33,293.52,600.0,290.4032,290.5814,290.3933,290.5814,600.0
2025-03-28 12:20:00,293.71,293.95,293.71,293.95,723.0,290.7695,291.0071,290.7695,291.0071,723.0
2025-03-28 12:25:00,293.61,293.61,293.31,293.41,419.0,290.6705,290.6705,290.3735,290.4725,419.0
2025-03-28 12:30:00,293.35,293.35,293.01,293.1,850.0,290.4131,290.4131,290.0765,290.1656,850.0
2025-03-28 12:35:00,292.84,292.93,292.84,292.93,325.0,289.9082,289.9973,289.9082,289.9973,325.0
2025-03-28 12:40:00,292.98,293.16,292.98,293.16,215.0,290.0468,290.225,290.0468,290.225,215.0
2025-03-28 12:45:00,292.93,292.94,292.89,292.9,200.0,289.9973,290.0072,289.9577,289.9676,200.0
2025-03-28 12:50:00,293.11,293.29,292.94,293.07,1430.0,290.1755,290.3537,290.0072,290.1359,1430.0
2025-03-28 12:55:00,293.03,293.05,293.02,293.05,200.0,290.0963,290.1161,290.0864,290.1161,200.0
2025-03-28 13:00:00,293.25,293.31,293.25,293.31,480.0,290.3141,290.3735,290.3141,290.3735,480.0
2025-03-28 13:05:00,293.53,293.53,292.96,292.96,911.0,290.5913,290.5913,290.027,290.027,911.0
2025-03-28 13:10:00,292.95,293.05,292.78,293.05,400.0,290.0171,290.1161,289.8488,290.1161,400.0
2025-03-28 13:15:00,293.15,293.15,292.79,292.8,543.0,290.2151,290.2151,289.8587,289.8686,543.0
2025-03-28 13:20:00,293.15,293.15,292.85,292.86,342.0,290.2151,290.2151,289.9181,289.928,342.0
2025-03-28 13:25:00,292.86,292.86,292.82,292.82,1354.0,289.928,289.928,289.8884,289.8884,1354.0
2025-03-28 13:30:00,292.82,293.06,292.69,292.69,4496.0,289.8884,290.126,289.7597,289.7597,4496.0
2025-03-28 13:35:00,292.69,293.03,292.63,293.03,2755.0,289.7597,290.0963,289.7003,290.0963,2755.0
2025-03-28 13:40:00,292.98,293.25,292.97,293.25,602.0,290.0468,290.3141,290.0369,290.3141,602.0
2025-03-28 13:45:00,293.25,293.57,293.16,293.16,546.0,290.3141,290.6309,290.225,290.225,546.0
2025-03-28 13:50:00,293.57,293.57,293.34,293.35,435.0,290.6309,290.6309,290.4032,290.4131,435.0
2025-03-28 13:55:00,293.35,293.35,293.35,293.35,0.0,290.4131,290.4131,290.4131,290.4131,0.0
2025-03-28 14:00:00,293.53,293.59,293.34,293.36,1282.0,290.5913,290.6507,290.4032,290.423,1282.0
2025-03-28 14:05:00,293.36,293.36,293.11,293.13,500.0,290.423,290.423,290.1755,290.1953,500.0
2025-03-28 14:10:00,293.13,293.13,292.25,292.25,1482.0,290.1953,290.1953,289.3241,289.3241,1482.0
2025-03-28 14:15:00,292.28,292.52,292.28,292.52,410.0,289.3538,289.5914,289.3538,289.5914,410.0
2025-03-28 14:20:00,292.28,292.28,292.27,292.28,100.0,289.3538,289.3538,289.3439,289.3538,100.0
2025-03-28 14:25:00,292.13,292.27,292.01,292.26,520.0,289.2053,289.3439,289.0865,289.334,520.0
2025-03-28 14:30:00,292.03,292.51,291.99,292.51,2429.0,289.1063,289.5815,289.0667,289.5815,2429.0
2025-03-28 14:35:00,292.15,292.33,292.15,292.33,740.0,289.2251,289.4033,289.2251,289.4033,740.0
2025-03-28 14:40:00,292.35,292.62,292.33,292.61,1051.0,289.4231,289.6904,289.4033,289.6805,1051.0
2025-03-28 14:45:00,292.61,292.85,292.6,292.85,301.0,289.6805,289.9181,289.6706,289.9181,301.0
2025-03-28 14:50:00,293.05,293.15,293.05,293.15,371.0,290.1161,290.2151,290.1161,290.2151,371.0
2025-03-28 14:55:00,293.15,293.34,293.04,293.34,1706.0,290.2151,290.4032,290.1062,290.4032,1706.0
2025-03-28 15:00:00,293.34,293.48,293.15,293.27,1207.0,290.4032,290.5418,290.2151,290.3339,1207.0
2025-03-28 15:05:00,293.3,293.61,293.29,293.61,952.0,290.3636,290.6705,290.3537,290.6705,952.0
2025-03-28 15:10:00,293.59,293.92,293.58,293.65,3213.0,290.6507,290.9774,290.6408,290.7101,3213.0
2025-03-28 15:15:00,293.75,293.75,293.44,293.55,2459.0,290.8091,290.8091,290.5022,290.6111,2459.0
2025-03-28 15:20:00,293.56,294.01,293.55,294.0,800.0,290.621,291.0665,290.6111,291.0566,800.0
2025-03-28 15:25:00,293.88,293.88,293.59,293.6,700.0,290.9378,290.9378,290.6507,290.6606,700.0
2025-03-28 15:30:00,293.49,293.78,293.23,293.78,1563.0,290.5517,290.8388,290.2943,290.8388,1563.0
2025-03-28 15:35:00,293.81,294.04,293.55,293.65,3512.0,290.8685,291.0962,290.6111,290.7101,3512.0
2025-03-28 15:40:00,293.83,294.01,293.21,293.33,2422.0,290.8883,291.0665,290.2745,290.3933,2422.0
2025-03-28 15:45:00,293.27,293.83,293.19,293.82,4251.0,290.3339,290.8883,290.2547,290.8784,4251.0
2025-03-28 15:50:00,294.15,294.44,293.31,294.3,10140.0,291.2051,291.4922,290.3735,291.3536,10140.0
2025-03-28 15:55:00,294.2,294.61,293.85,294.32,46366.0,291.2546,291.6605,290.9081,291.3734,46366.0
2025-03-31 09:30:00,296.38,299.93,295.75,299.31,9279.0,293.4127,296.9272,292.789,296.3134,9279.0
2025-03-31 09:35:00,298.57,298.77,297.54,297.54,3751.0,295.5808,295.7788,294.5611,294.5611,3751.0
2025-03-31 09:40:00,296.98,298.99,296.84,298.99,6031.0,294.0067,295.9966,293.8681,295.9966,6031.0
2025-03-31 09:45:00,299.02,299.02,297.53,297.6,5020.0,296.0263,296.0263,294.5512,294.6205,5020.0
2025-03-31 09:50:00,297.24,299.2,297.13,299.2,2645.0,294.2641,296.2045,294.1552,296.2045,2645.0
2025-03-31 09:55:00,298.51,299.11,298.37,299.11,2358.0,295.5214,296.1154,295.3828,296.1154,2358.0
2025-03-31 10:00:00,298.84,298.97,297.8,298.21,3600.0,295.8481,295.9768,294.8185,295.2244,3600.0
2025-03-31 10:05:00,298.21,298.66,298.1,298.53,2320.0,295.2244,295.6699,295.1155,295.5412,2320.0
2025-03-31 10:10:00,298.74,298.76,298.25,298.44,2913.0,295.7491,295.7689,295.264,295.4521,2913.0
2025-03-31 10:15:00,298.43,298.74,298.2,298.72,4787.0,295.4422,295.7491,295.2145,295.7293,4787.0
2025-03-31 10:20:00,298.72,299.33,298.7,298.8,8004.0,295.7293,296.3332,295.7095,295.8085,8004.0
2025-03-31 10:25:00,298.65,299.38,298.65,299.19,9827.0,295.66,296.3827,295.66,296.1946,9827.0
2025-03-31 10:30:00,299.41,299.79,298.96,299.55,9988.0,296.4124,296.7886,295.9669,296.551,9988.0
2025-03-31 10:35:00,299.75,300.44,299.75,300.31,4906.0,296.749,297.4321,296.749,297.3034,4906.0
2025-03-31 10:40:00,300.42,300.52,299.83,300.44,7371.0,297.4123,297.5113,296.8282,297.4321,7371.0
2025-03-31 10:45:00,300.44,301.52,300.44,300.93,664.0,297.4321,298.5013,297.4321,297.9172,664.0
2025-03-31 10:50:00,300.53,300.66,300.29,300.47,1105.0,297.5212,297.6499,297.2836,297.4618,1105.0
2025-03-31 10:55:00,300.73,300.73,300.23,300.23,1007.0,297.7192,297.7192,297.2242,297.2242,1007.0
2025-03-31 11:00:00,300.63,301.04,300.62,300.81,2113.0,297.6202,298.0261,297.6103,297.7984,2113.0
2025-03-31 11:05:00,300.73,301.01,300.43,300.43,1926.0,297.7192,297.9964,297.4222,297.4222,1926.0
2025-03-31 11:10:00,300.57,300.73,300.35,300.59,2109.0,297.5608,297.7192,297.343,297.5806,2109.0
2025-03-31 11:15:00,300.75,300.84,300.31,300.34,3551.0,297.739,297.8281,297.3034,297.3331,3551.0
2025-03-31 11:20:00,300.31,300.36,299.83,299.83,2978.0,297.3034,297.3529,296.8282,296.8282,2978.0
2025-03-31 11:25:00,299.74,300.06,299.74,300.0,1812.0,296.7391,297.0559,296.7391,296.9965,1812.0
2025-03-31 11:30:00,299.81,299.83,299.5,299.61,1918.0,296.8084,296.8282,296.5015,296.6104,1918.0
2025-03-31 11:35:00,299.15,299.34,299.14,299.15,1566.0,296.155,296.3431,296.1451,296.155,1566.0
2025-03-31 11:40:00,299.28,299.28,298.64,298.67,3437.0,296.2837,296.2837,295.6501,295.6798,3437.0
2025-03-31 11:45:00,298.36,299.43,298.36,299.36,4113.0,295.3729,296.4322,295.3729,296.3629,4113.0
2025-03-31 11:50:00,299.41,299.42,299.09,299.1,1353.0,296.4124,296.4223,296.0956,296.1055,1353.0
2025-03-31 11:55:00,298.86,299.09,298.65,298.65,3857.0,295.8679,296.0956,295.66,295.66,3857.0
2025-03-31 12:00:00,298.91,298.91,298.2,298.2,2169.0,295.9174,295.9174,295.2145,295.2145,2169.0
2025-03-31 12:05:00,298.19,298.31,297.6,297.6,4101.0,295.2046,295.3234,294.6205,294.6205,4101.0
2025-03-31 12:10:00,297.41,297.41,296.66,297.13,1730.0,294.4324,294.4324,293.6899,294.1552,1730.0
2025-03-31 12:15:00,296.76,297.87,296.75,297.86,819.0,293.7889,294.8878,293.779,294.8779,819.0
2025-03-31 12:20:00,297.89,298.29,297.83,297.87,1392.0,294.9076,295.3036,294.8482,294.8878,1392.0
2025-03-31 12:25:00,297.78,297.96,297.73,297.96,1800.0,294.7987,294.9769,294.7492,294.9769,1800.0
2025-03-31 12:30:00,297.96,298.16,297.95,298.0,1959.0,294.9769,295.1749,294.967,295.0165,1959.0
2025-03-31 12:35:00,297.82,298.13,297.73,298.11,2284.0,294.8383,295.1452,294.7492,295.1254,2284.0
2025-03-31 12:40:00,298.11,298.38,298.09,298.1,926.0,295.1254,295.3927,295.1056,295.1155,926.0
2025-03-31 12:45:00,298.27,298.36,298.15,298.23,600.0,295.2838,295.3729,295.165,295.2442,600.0
2025-03-31 12:50:00,298.15,298.23,298.13,298.13,926.0,295.165,295.2442,295.1452,295.1452,926.0
2025-03-31 12:55:00,298.13,298.13,297.38,297.51,4034.0,295.1452,295.1452,294.4027,294.5314,4034.0
2025-03-31 13:00:00,297.51,297.75,296.94,296.94,1374.0,294.5314,294.769,293.9671,293.9671,1374.0
2025-03-31 13:05:00,297.3,297.3,297.3,297.3,100.0,294.3235,294.3235,294.3235,294.3235,100.0
2025-03-31 13:10:00,297.29,297.56,296.97,297.29,1816.0,294.3136,294.5809,293.9968,294.3136,1816.0
2025-03-31 13:15:00,297.27,297.27,297.27,297.27,500.0,294.2938,294.2938,294.2938,294.2938,500.0
2025-03-31 13:20:00,296.96,296.96,296.8,296.8,1510.0,293.9869,293.9869,293.8285,293.8285,1510.0
2025-03-31 13:25:00,296.69,297.15,296.69,297.09,1523.0,293.7196,294.175,293.7196,294.1156,1523.0
2025-03-31 13:30:00,297.32,297.32,297.32,297.32,102.0,294.3433,294.3433,294.3433,294.3433,102.0
2025-03-31 13:35:00,297.3,297.44,297.19,297.43,1102.0,294.3235,294.4621,294.2146,294.4522,1102.0
2025-03-31 13:40:00,297.38,297.38,297.21,297.22,972.0,294.4027,294.4027,294.2344,294.2443,972.0
2025-03-31 13:45:00,297.22,297.22,297.19,297.19,800.0,294.2443,294.2443,294.2146,294.2146,800.0
2025-03-31 13:50:00,297.33,297.78,297.19,297.78,1714.0,294.3532,294.7987,294.2146,294.7987,1714.0
2025-03-31 13:55:00,297.53,297.71,297.5,297.71,603.0,294.5512,294.7294,294.5215,294.7294,603.0
2025-03-31 14:00:00,297.51,298.29,297.51,298.29,1942.0,294.5314,295.3036,294.5314,295.3036,1942.0
2025-03-31 14:05:00,298.13,298.96,297.91,298.9,2483.0,295.1452,295.9669,294.9274,295.9075,2483.0
2025-03-31 14:10:00,299.24,299.24,298.91,298.91,1502.0,296.2441,296.2441,295.9174,295.9174,1502.0
2025-03-31 14:15:00,298.91,299.38,298.91,299.19,2359.0,295.9174,296.3827,295.9174,296.1946,2359.0
2025-03-31 14:20:00,299.19,299.35,299.05,299.25,1275.0,296.1946,296.353,296.056,296.254,1275.0
2025-03-31 14:25:00,299.03,299.23,298.97,299.23,1106.0,296.0362,296.2342,295.9768,296.2342,1106.0
2025-03-31 14:30:00,299.66,299.77,299.34,299.34,2519.0,296.6599,296.7688,296.3431,296.3431,2519.0
2025-03-31 14:35:00,299.49,299.73,299.34,299.71,13584.0,296.4916,296.7292,296.3431,296.7094,13584.0
2025-03-31 14:40:00,299.73,299.78,299.32,299.32,7105.0,296.7292,296.7787,296.3233,296.3233,7105.0
2025-03-31 14:45:00,299.31,299.31,298.93,299.19,900.0,296.3134,296.3134,295.9372,296.1946,900.0
2025-03-31 14:50:00,298.93,299.63,298.93,299.46,2458.0,295.9372,296.6302,295.9372,296.4619,2458.0
2025-03-31 14:55:00,299.56,299.79,299.26,299.26,2922.0,296.5609,296.7886,296.2639,296.2639,2922.0
2025-03-31 15:00:00,299.49,300.06,299.26,300.01,3737.0,296.4916,297.0559,296.2639,297.0064,3737.0
2025-03-31 15:05:00,299.88,300.46,299.57,300.25,15397.0,296.8777,297.4519,296.5708,297.244,15397.0
2025-03-31 15:10:00,300.06,300.22,299.95,300.21,3608.0,297.0559,297.2143,296.947,297.2044,3608.0
2025-03-31 15:15:00,300.38,301.0,300.38,300.65,2481.0,297.3727,297.9865,297.3727,297.64,2481.0
2025-03-31 15:20:00,300.52,300.83,300.47,300.79,3388.0,297.5113,297.8182,297.4618,297.7786,3388.0
2025-03-31 15:25:00,300.66,300.93,300.02,300.19,5562.0,297.6499,297.9172,297.0163,297.1846,5562.0
2025-03-31 15:30:00,300.19,300.47,299.78,300.43,6924.0,297.1846,297.4618,296.7787,297.4222,6924.0
2025-03-31 15:35:00,300.72,300.72,299.84,300.1,5058.0,297.7093,297.7093,296.8381,297.0955,5058.0
2025-03-31 15:40:00,300.03,301.56,300.03,300.54,7912.0,297.0262,298.5409,297.0262,297.5311,7912.0
2025-03-31 15:45:00,300.21,300.58,299.99,299.99,2842.0,297.2044,297.5707,296.9866,296.9866,2842.0
2025-03-31 15:50:00,299.67,299.69,298.87,299.5,11593.0,296.6698,296.6896,295.8778,296.5015,11593.0
2025-03-31 15:55:00,299.47,299.63,299.0,299.33,38020.0,296.4718,296.6302,296.0065,296.3332,38020.0
2025-04-01 09:30:00,301.52,301.52,300.41,301.06,20664.0,298.5013,298.5013,297.4024,298.0459,20664.0
2025-04-01 09:35:00,299.03,299.31,297.24,299.31,1561.0,296.0362,296.3134,294.2641,296.3134,1561.0
2025-04-01 09:40:00,299.26,299.26,299.26,299.26,120.0,296.2639,296.2639,296.2639,296.2639,120.0
2025-04-01 09:45:00,298.79,300.94,298.68,299.92,1086.0,295.7986,297.9271,295.6897,296.9173,1086.0
2025-04-01 09:50:00,300.61,300.61,300.34,300.4,504.0,297.6004,297.6004,297.3331,297.3925,504.0
2025-04-01 09:55:00,300.73,300.73,298.53,298.59,3869.0,297.7192,297.7192,295.5412,295.6006,3869.0
2025-04-01 10:00:00,298.19,298.58,297.0,297.0,3753.0,295.2046,295.5907,294.0265,294.0265,3753.0
2025-04-01 10:05:00,296.23,296.23,295.5,295.5,807.0,293.2642,293.2642,292.5415,292.5415,807.0
2025-04-01 10:10:00,295.19,295.81,295.19,295.64,2300.0,292.2347,292.8484,292.2347,292.6801,2300.0
2025-04-01 10:15:00,295.65,295.96,295.42,295.96,3645.0,292.69,292.9969,292.4623,292.9969,3645.0
2025-04-01 10:20:00,295.91,296.49,295.89,296.13,2106.0,292.9474,293.5216,292.9276,293.1652,2106.0
2025-04-01 10:25:00,296.17,296.17,295.49,295.8,2800.0,293.2048,293.2048,292.5316,292.8385,2800.0
2025-04-01 10:30:00,295.56,295.93,295.43,295.9,8255.0,292.6009,292.9672,292.4722,292.9375,8255.0
2025-04-01 10:35:00,296.03,296.61,295.87,296.61,1397.0,293.0662,293.6404,292.9078,293.6404,1397.0
2025-04-01 10:40:00,296.57,298.25,296.57,298.1,1479.0,293.6008,295.264,293.6008,295.1155,1479.0
2025-04-01 10:45:00,298.02,298.02,297.47,297.55,1722.0,295.0363,295.0363,294.4918,294.571,1722.0
2025-04-01 10:50:00,297.82,297.98,297.55,297.75,1317.0,294.8383,294.9967,294.571,294.769,1317.0
2025-04-01 10:55:00,297.75,297.88,297.74,297.78,3300.0,294.769,294.8977,294.7591,294.7987,3300.0
2025-04-01 11:00:00,297.77,298.82,297.74,298.81,23262.0,294.7888,295.8283,294.7591,295.8184,23262.0
2025-04-01 11:05:00,298.81,299.66,298.81,299.42,3788.0,295.8184,296.6599,295.8184,296.4223,3788.0
2025-04-01 11:10:00,299.37,299.37,298.79,298.79,2100.0,296.3728,296.3728,295.7986,295.7986,2100.0
2025-04-01 11:15:00,299.09,299.36,299.08,299.36,1938.0,296.0956,296.3629,296.0857,296.3629,1938.0
2025-04-01 11:20:00,298.79,298.79,298.7,298.76,511.0,295.7986,295.7986,295.7095,295.7689,511.0
2025-04-01 11:25:00,299.1,299.38,298.5,298.8,2779.0,296.1055,296.3827,295.5115,295.8085,2779.0
2025-04-01 11:30:00,298.81,298.81,298.24,298.59,2096.0,295.8184,295.8184,295.2541,295.6006,2096.0
2025-04-01 11:35:00,298.25,298.55,298.23,298.46,900.0,295.264,295.561,295.2442,295.4719,900.0
2025-04-01 11:40:00,298.3,298.36,298.22,298.36,1276.0,295.3135,295.3729,295.2343,295.3729,1276.0
2025-04-01 11:45:00,298.32,298.32,298.32,298.32,2699.0,295.3333,295.3333,295.3333,295.3333,2699.0
2025-04-01 11:50:00,298.22,298.22,298.21,298.22,1200.0,295.2343,295.2343,295.2244,295.2343,1200.0
2025-04-01 11:55:00,298.21,298.23,297.69,298.0,12095.0,295.2244,295.2442,294.7096,295.0165,12095.0
2025-04-01 12:00:00,298.0,298.37,297.92,298.21,37056.0,295.0165,295.3828,294.9373,295.2244,37056.0
2025-04-01 12:05:00,298.02,298.33,297.87,298.3,4928.0,295.0363,295.3432,294.8878,295.3135,4928.0
2025-04-01 12:10:00,298.45,298.45,297.93,298.03,2550.0,295.462,295.462,294.9472,295.0462,2550.0
2025-04-01 12:15:00,298.04,298.04,297.7,297.81,854.0,295.0561,295.0561,294.7195,294.8284,854.0
2025-04-01 12:20:00,297.97,298.05,297.97,298.05,300.0,294.9868,295.066,294.9868,295.066,300.0
2025-04-01 12:25:00,298.25,298.25,297.12,297.12,1758.0,295.264,295.264,294.1453,294.1453,1758.0
2025-04-01 12:30:00,296.95,296.95,296.29,296.29,2046.0,293.977,293.977,293.3236,293.3236,2046.0
2025-04-01 12:35:00,296.29,296.49,295.48,295.48,1635.0,293.3236,293.5216,292.5217,292.5217,1635.0
2025-04-01 12:40:00,295.52,296.06,295.41,295.59,40653.0,292.5613,293.0959,292.4524,292.6306,40653.0
2025-04-01 12:45:00,295.59,295.59,295.59,295.59,0.0,292.6306,292.6306,292.6306,292.6306,0.0
2025-04-01 12:50:00,295.55,295.62,295.3,295.34,851.0,292.591,292.6603,292.3436,292.3832,851.0
2025-04-01 12:55:00,295.58,296.7,295.58,296.22,1766.0,292.6207,293.7295,292.6207,293.2543,1766.0
2025-04-01 13:00:00,296.21,296.68,296.21,296.23,318.0,293.2444,293.7097,293.2444,293.2642,318.0
2025-04-01 13:05:00,296.58,296.58,296.27,296.28,399.0,293.6107,293.6107,293.3038,293.3137,399.0
2025-04-01 13:10:00,296.15,296.61,296.15,296.56,1100.0,293.185,293.6404,293.185,293.5909,1100.0
2025-04-01 13:15:00,296.62,296.64,296.09,296.09,821.0,293.6503,293.6701,293.1256,293.1256,821.0
2025-04-01 13:20:00,296.0,296.24,295.99,296.24,600.0,293.0365,293.2741,293.0266,293.2741,600.0
2025-04-01 13:25:00,296.24,296.31,295.1,295.45,21601.0,293.2741,293.3434,292.1456,292.492,21601.0
2025-04-01 13:30:00,295.55,295.64,295.01,295.01,2730.0,292.591,292.6801,292.0565,292.0565,2730.0
2025-04-01 13:35:00,295.11,295.3,294.74,295.3,602.0,292.1555,292.3436,291.7892,292.3436,602.0
2025-04-01 13:40:00,295.27,295.7,295.27,295.4,1253.0,292.3139,292.7395,292.3139,292.4425,1253.0
2025-04-01 13:45:00,295.4,296.03,295.4,295.84,1396.0,292.4425,293.0662,292.4425,292.8781,1396.0
2025-04-01 13:50:00,295.86,295.89,295.78,295.89,864.0,292.8979,292.9276,292.8187,292.9276,864.0
2025-04-01 13:55:00,295.92,295.92,295.65,295.84,745.0,292.9573,292.9573,292.69,292.8781,745.0
2025-04-01 14:00:00,295.62,295.62,295.16,295.6,1765.0,292.6603,292.6603,292.205,292.6405,1765.0
2025-04-01 14:05:00,295.6,295.82,295.17,295.34,1571.0,292.6405,292.8583,292.2149,292.3832,1571.0
2025-04-01 14:10:00,295.37,295.37,295.36,295.37,2938.0,292.4128,292.4128,292.403,292.4128,2938.0
2025-04-01 14:15:00,295.45,295.61,295.44,295.44,1466.0,292.492,292.6504,292.4821,292.4821,1466.0
2025-04-01 14:20:00,295.31,295.54,295.31,295.33,1180.0,292.3535,292.5811,292.3535,292.3733,1180.0
2025-04-01 14:25:00,295.51,295.85,295.37,295.85,3116.0,292.5514,292.888,292.4128,292.888,3116.0
2025-04-01 14:30:00,295.76,295.93,295.69,295.93,914.0,292.7989,292.9672,292.7296,292.9672,914.0
2025-04-01 14:35:00,295.66,295.76,295.37,295.41,1028.0,292.6999,292.7989,292.4128,292.4524,1028.0
2025-04-01 14:40:00,295.41,295.41,295.41,295.41,0.0,292.4524,292.4524,292.4524,292.4524,0.0
2025-04-01 14:45:00,295.53,295.6,295.52,295.53,300.0,292.5712,292.6405,292.5613,292.5712,300.0
2025-04-01 14:50:00,295.34,295.34,295.08,295.12,1139.0,292.3832,292.3832,292.1258,292.1654,1139.0
2025-04-01 14:55:00,295.3,295.86,295.3,295.86,1758.0,292.3436,292.8979,292.3436,292.8979,1758.0
2025-04-01 15:00:00,295.74,296.27,295.74,296.27,2308.0,292.7791,293.3038,292.7791,293.3038,2308.0
2025-04-01 15:05:00,296.23,296.49,295.63,295.63,3385.0,293.2642,293.5216,292.6702,292.6702,3385.0
2025-04-01 15:10:00,295.55,295.99,295.55,295.99,1772.0,292.591,293.0266,292.591,293.0266,1772.0
2025-04-01 15:15:00,296.22,296.3,296.1,296.1,2085.0,293.2543,293.3335,293.1355,293.1355,2085.0
2025-04-01 15:20:00,296.17,296.62,296.16,296.61,3750.0,293.2048,293.6503,293.1949,293.6404,3750.0
2025-04-01 15:25:00,296.58,296.7,296.42,296.58,3561.0,293.6107,293.7295,293.4523,293.6107,3561.0
2025-04-01 15:30:00,296.78,297.61,296.78,297.02,4266.0,293.8087,294.6304,293.8087,294.0463,4266.0
2025-04-01 15:35:00,297.16,297.79,296.89,297.79,2309.0,294.1849,294.8086,293.9176,294.8086,2309.0
2025-04-01 15:40:00,297.32,297.58,297.12,297.56,1425.0,294.3433,294.6007,294.1453,294.5809,1425.0
2025-04-01 15:45:00,297.75,298.68,297.32,298.68,8216.0,294.769,295.6897,294.3433,295.6897,8216.0
2025-04-01 15:50:00,299.47,299.47,297.91,298.92,15672.0,296.4718,296.4718,294.9274,295.9273,15672.0
2025-04-01 15:55:00,298.93,299.46,298.55,299.09,28506.0,295.9372,296.4619,295.561,296.0956,28506.0
2025-04-02 09:30:00,299.62,299.72,295.95,297.77,7050.0,296.6203,296.7193,292.987,294.7888,7050.0
2025-04-02 09:35:00,297.5,297.52,297.47,297.49,900.0,294.5215,294.5413,294.4918,294.5116,900.0
2025-04-02 09:40:00,298.33,298.33,296.87,296.87,1500.0,295.3432,295.3432,293.8978,293.8978,1500.0
2025-04-02 09:45:00,297.32,297.99,296.87,297.04,3610.0,294.3433,295.0066,293.8978,294.0661,3610.0
2025-04-02 09:50:00,297.04,297.04,296.81,296.81,500.0,294.0661,294.0661,293.8384,293.8384,500.0
2025-04-02 09:55:00,296.85,296.85,296.17,296.19,1234.0,293.878,293.878,293.2048,293.2246,1234.0
2025-04-02 10:00:00,296.55,296.55,295.52,296.17,4098.0,293.581,293.581,292.5613,293.2048,4098.0
2025-04-02 10:05:00,296.22,296.22,295.85,295.87,500.0,293.2543,293.2543,292.888,292.9078,500.0
2025-04-02 10:10:00,296.83,297.0,296.83,296.99,775.0,293.8582,294.0265,293.8582,294.0166,775.0
2025-04-02 10:15:00,296.44,297.33,296.44,297.33,537.0,293.4721,294.3532,293.4721,294.3532,537.0
2025-04-02 10:20:00,297.11,297.11,296.55,296.55,2086.0,294.1354,294.1354,293.581,293.581,2086.0
2025-04-02 10:25:00,296.44,296.67,296.44,296.49,2100.0,293.4721,293.6998,293.4721,293.5216,2100.0
2025-04-02 10:30:00,296.31,296.31,295.68,295.74,1498.0,293.3434,293.3434,292.7197,292.7791,1498.0
2025-04-02 10:35:00,295.68,295.68,294.99,295.32,10726.0,292.7197,292.7197,292.0367,292.3634,10726.0
2025-04-02 10:40:00,295.55,295.56,295.03,295.04,1302.0,292.591,292.6009,292.0763,292.0862,1302.0
2025-04-02 10:45:00,295.26,295.58,295.02,295.58,2724.0,292.304,292.6207,292.0664,292.6207,2724.0
2025-04-02 10:50:00,295.43,295.6,295.36,295.55,1964.0,292.4722,292.6405,292.403,292.591,1964.0
2025-04-02 10:55:00,295.55,296.02,295.54,295.82,2702.0,292.591,293.0563,292.5811,292.8583,2702.0
2025-04-02 11:00:00,295.96,296.16,295.81,296.16,4635.0,292.9969,293.1949,292.8484,293.1949,4635.0
2025-04-02 11:05:00,295.94,295.94,295.64,295.74,1834.0,292.9771,292.9771,292.6801,292.7791,1834.0
2025-04-02 11:10:00,295.63,295.98,295.61,295.64,853.0,292.6702,293.0167,292.6504,292.6801,853.0
2025-04-02 11:15:00,295.46,295.46,294.98,295.16,1542.0,292.5019,292.5019,292.0268,292.205,1542.0
2025-04-02 11:20:00,295.19,295.19,294.65,294.72,1874.0,292.2347,292.2347,291.7001,291.7694,1874.0
2025-04-02 11:25:00,294.9,294.91,294.79,294.8,1397.0,291.9476,291.9575,291.8387,291.8486,1397.0
2025-04-02 11:30:00,294.6,295.17,294.6,295.04,2696.0,291.6506,292.2149,291.6506,292.0862,2696.0
2025-04-02 11:35:00,294.67,294.67,293.99,294.16,2073.0,291.7199,291.7199,291.0467,291.215,2073.0
2025-04-02 11:40:00,293.97,293.97,293.33,293.41,1990.0,291.0269,291.0269,290.3933,290.4725,1990.0
2025-04-02 11:45:00,293.27,293.49,292.97,293.01,1440.0,290.3339,290.5517,290.0369,290.0765,1440.0
2025-04-02 11:50:00,293.11,293.14,293.04,293.14,1382.0,290.1755,290.2052,290.1062,290.2052,1382.0
2025-04-02 11:55:00,293.37,293.66,293.37,293.45,700.0,290.4329,290.72,290.4329,290.5121,700.0
2025-04-02 12:00:00,293.33,294.2,293.33,294.2,2108.0,290.3933,291.2546,290.3933,291.2546,2108.0
2025-04-02 12:05:00,294.28,294.28,294.0,294.06,735.0,291.3338,291.3338,291.0566,291.116,735.0
2025-04-02 12:10:00,294.06,294.31,294.05,294.31,840.0,291.116,291.3635,291.1061,291.3635,840.0
2025-04-02 12:15:00,294.55,294.75,294.32,294.32,1301.0,291.6011,291.7991,291.3734,291.3734,1301.0
2025-04-02 12:20:00,294.38,294.38,294.38,294.38,100.0,291.4328,291.4328,291.4328,291.4328,100.0
2025-04-02 12:25:00,294.54,294.54,294.47,294.47,400.0,291.5912,291.5912,291.5219,291.5219,400.0
2025-04-02 12:30:00,294.51,295.01,294.51,295.01,3800.0,291.5615,292.0565,291.5615,292.0565,3800.0
2025-04-02 12:35:00,295.09,295.09,294.81,294.94,1450.0,292.1357,292.1357,291.8585,291.9872,1450.0
2025-04-02 12:40:00,295.0,295.0,294.95,294.96,1000.0,292.0466,292.0466,291.9971,292.007,1000.0
2025-04-02 12:45:00,295.1,295.92,295.1,295.57,5193.0,292.1456,292.9573,292.1456,292.6108,5193.0
2025-04-02 12:50:00,295.68,295.9,295.41,295.41,4313.0,292.7197,292.9375,292.4524,292.4524,4313.0
2025-04-02 12:55:00,295.37,295.39,294.99,295.16,3067.0,292.4128,292.4326,292.0367,292.205,3067.0
2025-04-02 13:00:00,295.17,295.7,295.16,295.62,6917.0,292.2149,292.7395,292.205,292.6603,6917.0
2025-04-02 13:05:00,295.61,295.61,295.31,295.31,911.0,292.6504,292.6504,292.3535,292.3535,911.0
2025-04-02 13:10:00,295.32,295.68,295.02,295.68,9012.0,292.3634,292.7197,292.0664,292.7197,9012.0
2025-04-02 13:15:00,295.56,295.56,295.2,295.2,1772.0,292.6009,292.6009,292.2446,292.2446,1772.0
2025-04-02 13:20:00,295.29,295.29,295.22,295.29,946.0,292.3337,292.3337,292.2644,292.3337,946.0
2025-04-02 13:25:00,295.43,295.43,295.13,295.13,1364.0,292.4722,292.4722,292.1753,292.1753,1364.0
2025-04-02 13:30:00,295.13,295.37,295.01,295.11,1709.0,292.1753,292.4128,292.0565,292.1555,1709.0
2025-04-02 13:35:00,295.0,295.0,294.85,294.9,1085.0,292.0466,292.0466,291.8981,291.9476,1085.0
2025-04-02 13:40:00,295.01,295.12,294.67,294.67,4119.0,292.0565,292.1654,291.7199,291.7199,4119.0
2025-04-02 13:45:00,294.63,294.63,294.04,294.54,4150.0,291.6803,291.6803,291.0962,291.5912,4150.0
2025-04-02 13:50:00,294.51,294.65,294.32,294.36,2407.0,291.5615,291.7001,291.3734,291.413,2407.0
2025-04-02 13:55:00,294.36,294.77,294.36,294.69,1948.0,291.413,291.8189,291.413,291.7397,1948.0
2025-04-02 14:00:00,294.62,295.13,294.6,295.13,547.0,291.6704,292.1753,291.6506,292.1753,547.0
2025-04-02 14:05:00,295.0,295.01,294.67,294.67,1171.0,292.0466,292.0565,291.7199,291.7199,1171.0
2025-04-02 14:10:00,294.69,294.7,294.68,294.7,536.0,291.7397,291.7496,291.7298,291.7496,536.0
2025-04-02 14:15:00,294.51,294.51,294.17,294.42,1485.0,291.5615,291.5615,291.2249,291.4724,1485.0
2025-04-02 14:20:00,294.42,294.42,294.0,294.01,1373.0,291.4724,291.4724,291.0566,291.0665,1373.0
2025-04-02 14:25:00,294.23,294.33,294.12,294.14,2479.0,291.2843,291.3833,291.1754,291.1952,2479.0
2025-04-02 14:30:00,294.45,294.46,294.45,294.46,208.0,291.5021,291.512,291.5021,291.512,208.0
2025-04-02 14:35:00,294.49,295.01,294.49,294.98,1581.0,291.5417,292.0565,291.5417,292.0268,1581.0
2025-04-02 14:40:00,295.17,295.17,295.17,295.17,213.0,292.2149,292.2149,292.2149,292.2149,213.0
2025-04-02 14:45:00,295.25,295.25,295.06,295.09,900.0,292.2941,292.2941,292.106,292.1357,900.0
2025-04-02 14:50:00,295.02,295.2,294.81,295.2,2050.0,292.0664,292.2446,291.8585,292.2446,2050.0
2025-04-02 14:55:00,295.0,295.01,294.26,294.33,1488.0,292.0466,292.0565,291.314,291.3833,1488.0
2025-04-02 15:00:00,294.4,295.05,294.4,295.03,1894.0,291.4526,292.0961,291.4526,292.0763,1894.0
2025-04-02 15:05:00,295.31,295.46,295.17,295.36,1471.0,292.3535,292.5019,292.2149,292.403,1471.0
2025-04-02 15:10:00,295.34,295.47,295.33,295.36,1445.0,292.3832,292.5118,292.3733,292.403,1445.0
2025-04-02 15:15:00,295.39,295.55,295.32,295.36,2034.0,292.4326,292.591,292.3634,292.403,2034.0
2025-04-02 15:20:00,295.49,295.86,295.38,295.65,2504.0,292.5316,292.8979,292.4227,292.69,2504.0
2025-04-02 15:25:00,295.62,295.8,295.47,295.64,2995.0,292.6603,292.8385,292.5118,292.6801,2995.0
2025-04-02 15:30:00,295.76,296.28,295.7,296.28,5170.0,292.7989,293.3137,292.7395,293.3137,5170.0
2025-04-02 15:35:00,296.18,296.58,296.1,296.5,3763.0,293.2147,293.6107,293.1355,293.5315,3763.0
2025-04-02 15:40:00,296.35,297.1,296.35,297.1,2838.0,293.383,294.1255,293.383,294.1255,2838.0
2025-04-02 15:45:00,297.24,297.63,297.0,297.4,5715.0,294.2641,294.6502,294.0265,294.4225,5715.0
2025-04-02 15:50:00,297.47,297.59,297.02,297.59,11181.0,294.4918,294.6106,294.0463,294.6106,11181.0
2025-04-02 15:55:00,297.43,297.72,296.75,296.91,31745.0,294.4522,294.7393,293.779,293.9374,31745.0
2025-04-03 09:30:00,295.64,299.45,295.0,298.76,20751.0,292.6801,296.452,292.0466,295.7689,20751.0
2025-04-03 09:35:00,296.96,297.38,296.21,297.38,3920.0,293.9869,294.4027,293.2444,294.4027,3920.0
2025-04-03 09:40:00,297.25,299.94,297.11,298.84,7354.0,294.274,296.9371,294.1354,295.8481,7354.0
2025-04-03 09:45:00,299.57,299.57,296.5,297.05,4778.0,296.5708,296.5708,293.5315,294.076,4778.0
2025-04-03 09:50:00,297.89,298.65,296.85,296.89,4287.0,294.9076,295.66,293.878,293.9176,4287.0
2025-04-03 09:55:00,297.58,297.61,295.26,295.63,5523.0,294.6007,294.6304,292.304,292.6702,5523.0
2025-04-03 10:00:00,295.58,296.13,293.98,293.98,8537.0,292.6207,293.1652,291.0368,291.0368,8537.0
2025-04-03 10:05:00,293.98,295.11,293.97,294.3,5839.0,291.0368,292.1555,291.0269,291.3536,5839.0
2025-04-03 10:10:00,294.28,295.14,294.24,294.24,3867.0,291.3338,292.1852,291.2942,291.2942,3867.0
2025-04-03 10:15:00,293.8,294.45,293.22,293.28,8146.0,290.8586,291.5021,290.2844,290.3438,8146.0
2025-04-03 10:20:00,293.16,293.46,292.55,293.19,4686.0,290.225,290.522,289.6211,290.2547,4686.0
2025-04-03 10:25:00,293.19,294.38,293.19,294.38,1710.0,290.2547,291.4328,290.2547,291.4328,1710.0
2025-04-03 10:30:00,294.76,297.05,294.73,296.9,20794.0,291.809,294.076,291.7793,293.9275,20794.0
2025-04-03 10:35:00,296.9,298.04,296.69,297.25,18860.0,293.9275,295.0561,293.7196,294.274,18860.0
2025-04-03 10:40:00,297.0,298.11,297.0,297.63,8704.0,294.0265,295.1254,294.0265,294.6502,8704.0
2025-04-03 10:45:00,297.47,298.74,297.35,298.74,5273.0,294.4918,295.7491,294.373,295.7491,5273.0
2025-04-03 10:50:00,298.46,299.05,297.97,298.81,27982.0,295.4719,296.056,294.9868,295.8184,27982.0
2025-04-03 10:55:00,298.95,299.25,298.16,299.15,6298.0,295.957,296.254,295.1749,296.155,6298.0
2025-04-03 11:00:00,299.0,300.2,299.0,300.18,6371.0,296.0065,297.1945,296.0065,297.1747,6371.0
2025-04-03 11:05:00,300.38,300.73,300.0,300.73,2499.0,297.3727,297.7192,296.9965,297.7192,2499.0
2025-04-03 11:10:00,300.87,302.48,300.87,301.55,14430.0,297.8578,299.4517,297.8578,298.531,14430.0
2025-04-03 11:15:00,301.44,301.61,300.62,300.92,8970.0,298.4221,298.5904,297.6103,297.9073,8970.0
2025-04-03 11:20:00,300.91,300.99,299.62,300.37,8019.0,297.8974,297.9766,296.6203,297.3628,8019.0
2025-04-03 11:25:00,300.23,300.49,299.0,300.22,9349.0,297.2242,297.4816,296.0065,297.2143,9349.0
2025-04-03 11:30:00,300.42,300.42,298.93,299.17,18057.0,297.4123,297.4123,295.9372,296.1748,18057.0
2025-04-03 11:35:00,299.48,300.37,298.55,300.37,20839.0,296.4817,297.3628,295.561,297.3628,20839.0
2025-04-03 11:40:00,300.25,300.5,299.49,300.47,5700.0,297.244,297.4915,296.4916,297.4618,5700.0
2025-04-03 11:45:00,300.83,300.86,299.72,300.33,6421.0,297.8182,297.8479,296.7193,297.3232,6421.0
2025-04-03 11:50:00,300.06,300.18,298.51,298.56,7387.0,297.0559,297.1747,295.5214,295.5709,7387.0
2025-04-03 11:55:00,298.39,298.78,298.39,298.57,1922.0,295.4026,295.7887,295.4026,295.5808,1922.0
2025-04-03 12:00:00,298.99,299.7,298.68,298.68,2202.0,295.9966,296.6995,295.6897,295.6897,2202.0
2025-04-03 12:05:00,299.0,299.2,298.67,298.81,2736.0,296.0065,296.2045,295.6798,295.8184,2736.0
2025-04-03 12:10:00,298.73,298.77,297.73,297.73,2541.0,295.7392,295.7788,294.7492,294.7492,2541.0
2025-04-03 12:15:00,297.72,297.85,297.41,297.85,4694.0,294.7393,294.868,294.4324,294.868,4694.0
2025-04-03 12:20:00,297.65,298.44,297.31,297.48,6062.0,294.67,295.4521,294.3334,294.5017,6062.0
2025-04-03 12:25:00,297.53,298.26,297.27,298.25,4092.0,294.5512,295.2739,294.2938,295.264,4092.0
2025-04-03 12:30:00,298.05,298.26,296.88,297.18,2286.0,295.066,295.2739,293.9077,294.2047,2286.0
2025-04-03 12:35:00,297.49,298.06,297.45,297.75,2280.0,294.5116,295.0759,294.472,294.769,2280.0
2025-04-03 12:40:00,297.51,297.51,296.99,296.99,1000.0,294.5314,294.5314,294.0166,294.0166,1000.0
2025-04-03 12:45:00,296.96,297.05,296.57,297.05,2515.0,293.9869,294.076,293.6008,294.076,2515.0
2025-04-03 12:50:00,297.03,297.03,295.99,296.0,1200.0,294.0562,294.0562,293.0266,293.0365,1200.0
2025-04-03 12:55:00,296.25,296.43,296.06,296.14,2575.0,293.284,293.4622,293.0959,293.1751,2575.0
2025-04-03 13:00:00,296.13,296.4,296.11,296.22,3508.0,293.1652,293.4325,293.1454,293.2543,3508.0
2025-04-03 13:05:00,296.29,296.53,295.8,295.8,1779.0,293.3236,293.5612,292.8385,292.8385,1779.0
2025-04-03 13:10:00,295.75,296.32,295.28,295.97,3461.0,292.789,293.3533,292.3238,293.0068,3461.0
2025-04-03 13:15:00,296.32,296.93,296.22,296.93,540.0,293.3533,293.9572,293.2543,293.9572,540.0
2025-04-03 13:20:00,296.3,296.61,296.09,296.09,8235.0,293.3335,293.6404,293.1256,293.1256,8235.0
2025-04-03 13:25:00,296.66,297.42,296.5,296.94,2953.0,293.6899,294.4423,293.5315,293.9671,2953.0
2025-04-03 13:30:00,296.59,296.59,296.34,296.49,619.0,293.6206,293.6206,293.3731,293.5216,619.0
2025-04-03 13:35:00,296.41,296.49,296.2,296.49,2166.0,293.4424,293.5216,293.2345,293.5216,2166.0
2025-04-03 13:40:00,296.05,296.59,296.05,296.59,1239.0,293.086,293.6206,293.086,293.6206,1239.0
2025-04-03 13:45:00,296.82,296.82,296.09,296.45,1854.0,293.8483,293.8483,293.1256,293.482,1854.0
2025-04-03 13:50:00,296.05,296.13,296.04,296.06,677.0,293.086,293.1652,293.0761,293.0959,677.0
2025-04-03 13:55:00,296.5,296.5,295.78,295.78,1500.0,293.5315,293.5315,292.8187,292.8187,1500.0
2025-04-03 14:00:00,296.09,296.38,296.09,296.19,2074.0,293.1256,293.4127,293.1256,293.2246,2074.0
2025-04-03 14:05:00,295.82,295.82,295.39,295.4,1265.0,292.8583,292.8583,292.4326,292.4425,1265.0
2025-04-03 14:10:00,295.38,296.35,295.38,295.83,3525.0,292.4227,293.383,292.4227,292.8682,3525.0
2025-04-03 14:15:00,295.8,296.18,295.7,295.91,2284.0,292.8385,293.2147,292.7395,292.9474,2284.0
2025-04-03 14:20:00,296.16,296.47,295.89,296.15,3251.0,293.1949,293.5018,292.9276,293.185,3251.0
2025-04-03 14:25:00,296.2,296.34,295.69,295.89,3600.0,293.2345,293.3731,292.7296,292.9276,3600.0
2025-04-03 14:30:00,295.92,295.93,295.0,295.72,5630.0,292.9573,292.9672,292.0466,292.7593,5630.0
2025-04-03 14:35:00,295.68,295.7,294.85,294.86,5165.0,292.7197,292.7395,291.8981,291.908,5165.0
2025-04-03 14:40:00,294.59,295.49,294.59,295.15,9649.0,291.6407,292.5316,291.6407,292.1951,9649.0
2025-04-03 14:45:00,294.96,295.68,294.93,295.68,3547.0,292.007,292.7197,291.9773,292.7197,3547.0
2025-04-03 14:50:00,295.61,295.71,295.25,295.71,1038.0,292.6504,292.7494,292.2941,292.7494,1038.0
2025-04-03 14:55:00,295.71,296.75,295.6,296.57,6136.0,292.7494,293.779,292.6405,293.6008,6136.0
2025-04-03 15:00:00,295.88,296.7,295.88,296.7,2290.0,292.9177,293.7295,292.9177,293.7295,2290.0
2025-04-03 15:05:00,296.65,296.71,295.86,296.35,2091.0,293.68,293.7394,292.8979,293.383,2091.0
2025-04-03 15:10:00,296.43,296.43,295.48,295.53,1865.0,293.4622,293.4622,292.5217,292.5712,1865.0
2025-04-03 15:15:00,295.23,295.3,294.28,295.02,4220.0,292.2743,292.3436,291.3338,292.0664,4220.0
2025-04-03 15:20:00,294.86,294.97,294.46,294.85,2685.0,291.908,292.0169,291.512,291.8981,2685.0
2025-04-03 15:25:00,294.81,294.99,294.46,294.97,1692.0,291.8585,292.0367,291.512,292.0169,1692.0
2025-04-03 15:30:00,294.9,294.9,294.29,294.41,4883.0,291.9476,291.9476,291.3437,291.4625,4883.0
2025-04-03 15:35:00,294.03,295.47,293.96,294.9,8932.0,291.0863,292.5118,291.017,291.9476,8932.0
2025-04-03 15:40:00,294.92,295.89,294.92,295.79,4070.0,291.9674,292.9276,291.9674,292.8286,4070.0
2025-04-03 15:45:00,295.89,295.89,294.76,295.03,5268.0,292.9276,292.9276,291.809,292.0763,5268.0
2025-04-03 15:50:00,294.96,295.55,294.44,294.66,10560.0,292.007,292.591,291.4922,291.71,10560.0
2025-04-03 15:55:00,294.86,295.0,294.33,294.74,49839.0,291.908,292.0466,291.3833,291.7892,49839.0
2025-04-04 09:30:00,294.35,296.5,290.86,293.21,21602.0,291.4031,293.5315,287.948,290.2745,21602.0
2025-04-04 09:35:00,293.4,296.09,292.87,295.16,4013.0,290.4626,293.1256,289.9379,292.205,4013.0
2025-04-04 09:40:00,295.22,296.23,294.26,295.39,9246.0,292.2644,293.2642,291.314,292.4326,9246.0
2025-04-04 09:45:00,295.7,296.67,295.45,295.45,4399.0,292.7395,293.6998,292.492,292.492,4399.0
2025-04-04 09:50:00,294.86,296.53,294.43,295.95,17852.0,291.908,293.5612,291.4823,292.987,17852.0
2025-04-04 09:55:00,296.14,298.37,295.55,297.64,4773.0,293.1751,295.3828,292.591,294.6601,4773.0
2025-04-04 10:00:00,297.64,299.53,296.86,299.14,9787.0,294.6601,296.5312,293.8879,296.1451,9787.0
2025-04-04 10:05:00,299.14,299.31,297.71,298.22,11012.0,296.1451,296.3134,294.7294,295.2343,11012.0
2025-04-04 10:10:00,297.9,298.5,296.83,296.9,5086.0,294.9175,295.5115,293.8582,293.9275,5086.0
2025-04-04 10:15:00,296.0,297.08,295.6,296.5,4292.0,293.0365,294.1057,292.6405,293.5315,4292.0
2025-04-04 10:20:00,296.22,296.22,294.28,295.09,4840.0,293.2543,293.2543,291.3338,292.1357,4840.0
2025-04-04 10:25:00,294.91,295.09,294.66,294.69,2917.0,291.9575,292.1357,291.71,291.7397,2917.0
2025-04-04 10:30:00,294.77,295.26,294.55,294.55,4356.0,291.8189,292.304,291.6011,291.6011,4356.0
2025-04-04 10:35:00,294.42,295.43,293.58,294.89,5229.0,291.4724,292.4722,290.6408,291.9377,5229.0
2025-04-04 10:40:00,294.99,296.41,294.56,296.41,17784.0,292.0367,293.4424,291.611,293.4424,17784.0
2025-04-04 10:45:00,295.72,295.73,293.57,294.71,6800.0,292.7593,292.7692,290.6309,291.7595,6800.0
2025-04-04 10:50:00,294.54,296.41,294.17,296.04,6417.0,291.5912,293.4424,291.2249,293.0761,6417.0
2025-04-04 10:55:00,296.04,296.88,295.65,295.92,3594.0,293.0761,293.9077,292.69,292.9573,3594.0
2025-04-04 11:00:00,296.23,296.85,295.48,296.77,4054.0,293.2642,293.878,292.5217,293.7988,4054.0
2025-04-04 11:05:00,296.69,296.7,295.45,295.74,7719.0,293.7196,293.7295,292.492,292.7791,7719.0
2025-04-04 11:10:00,295.42,296.14,295.21,295.46,4301.0,292.4623,293.1751,292.2545,292.5019,4301.0
2025-04-04 11:15:00,295.46,296.8,295.45,295.98,5568.0,292.5019,293.8285,292.492,293.0167,5568.0
2025-04-04 11:20:00,296.27,296.97,295.71,295.71,4786.0,293.3038,293.9968,292.7494,292.7494,4786.0
2025-04-04 11:25:00,295.71,295.71,293.48,293.49,7695.0,292.7494,292.7494,290.5418,290.5517,7695.0
2025-04-04 11:30:00,293.64,294.0,292.88,292.88,6425.0,290.7002,291.0566,289.9478,289.9478,6425.0
2025-04-04 11:35:00,292.88,293.01,292.22,293.01,3672.0,289.9478,290.0765,289.2944,290.0765,3672.0
2025-04-04 11:40:00,293.05,293.98,292.13,293.68,8262.0,290.1161,291.0368,289.2053,290.7398,8262.0
2025-04-04 11:45:00,293.28,293.77,293.23,293.55,3902.0,290.3438,290.8289,290.2943,290.6111,3902.0
2025-04-04 11:50:00,293.9,294.2,293.55,293.56,5818.0,290.9576,291.2546,290.6111,290.621,5818.0
2025-04-04 11:55:00,293.9,294.15,293.2,293.23,2601.0,290.9576,291.2051,290.2646,290.2943,2601.0
2025-04-04 12:00:00,293.28,293.31,293.22,293.23,1026.0,290.3438,290.3735,290.2844,290.2943,1026.0
2025-04-04 12:05:00,293.23,293.81,292.4,293.01,5736.0,290.2943,290.8685,289.4726,290.0765,5736.0
2025-04-04 12:10:00,293.19,293.76,292.8,293.6,4880.0,290.2547,290.819,289.8686,290.6606,4880.0
2025-04-04 12:15:00,293.22,293.22,291.79,292.27,2887.0,290.2844,290.2844,288.8687,289.3439,2887.0
2025-04-04 12:20:00,292.61,292.61,292.06,292.07,2349.0,289.6805,289.6805,289.136,289.1459,2349.0
2025-04-04 12:25:00,292.19,292.34,291.84,291.95,6181.0,289.2647,289.4132,288.9182,289.0271,6181.0
2025-04-04 12:30:00,291.69,291.92,291.49,291.5,3616.0,288.7697,288.9974,288.5717,288.5816,3616.0
2025-04-04 12:35:00,291.6,292.97,291.4,292.52,6102.0,288.6806,290.0369,288.4826,289.5914,6102.0
2025-04-04 12:40:00,292.34,292.66,291.87,292.19,3946.0,289.4132,289.73,288.9479,289.2647,3946.0
2025-04-04 12:45:00,291.95,291.97,291.27,291.5,3881.0,289.0271,289.0469,288.3539,288.5816,3881.0
2025-04-04 12:50:00,291.38,291.46,291.38,291.46,703.0,288.4628,288.542,288.4628,288.542,703.0
2025-04-04 12:55:00,291.06,291.24,290.48,290.78,1187.0,288.146,288.3242,287.5718,287.8688,1187.0
2025-04-04 13:00:00,290.45,290.52,289.83,289.88,16940.0,287.5421,287.6114,286.9283,286.9778,16940.0
2025-04-04 13:05:00,289.85,290.87,289.84,290.36,6538.0,286.9481,287.9579,286.9382,287.453,6538.0
2025-04-04 13:10:00,290.06,290.27,289.69,289.88,1900.0,287.156,287.3639,286.7897,286.9778,1900.0
2025-04-04 13:15:00,289.16,289.27,288.29,289.27,4437.0,286.265,286.3739,285.4037,286.3739,4437.0
2025-04-04 13:20:00,289.21,290.29,289.21,290.29,1958.0,286.3145,287.3837,286.3145,287.3837,1958.0
2025-04-04 13:25:00,290.41,290.84,290.33,290.84,808.0,287.5025,287.9282,287.4233,287.9282,808.0
2025-04-04 13:30:00,290.82,291.08,290.12,290.12,5642.0,287.9084,288.1658,287.2154,287.2154,5642.0
2025-04-04 13:35:00,290.07,292.07,290.07,291.92,5222.0,287.1659,289.1459,287.1659,288.9974,5222.0
2025-04-04 13:40:00,291.92,292.56,291.86,292.55,1402.0,288.9974,289.631,288.938,289.6211,1402.0
2025-04-04 13:45:00,291.98,292.52,291.72,292.51,3018.0,289.0568,289.5914,288.7994,289.5815,3018.0
2025-04-04 13:50:00,292.51,292.52,291.0,291.42,2391.0,289.5815,289.5914,288.0866,288.5024,2391.0
2025-04-04 13:55:00,291.66,291.92,291.23,291.92,1439.0,288.74,288.9974,288.3143,288.9974,1439.0
2025-04-04 14:00:00,292.07,292.74,291.16,291.23,2324.0,289.1459,289.8092,288.245,288.3143,2324.0
2025-04-04 14:05:00,291.23,291.23,290.06,290.44,2899.0,288.3143,288.3143,287.156,287.5322,2899.0
2025-04-04 14:10:00,290.26,290.26,289.94,289.94,500.0,287.354,287.354,287.0372,287.0372,500.0
2025-04-04 14:15:00,290.01,290.01,289.11,289.5,4764.0,287.1065,287.1065,286.2155,286.6016,4764.0
2025-04-04 14:20:00,289.61,289.69,287.69,287.85,3664.0,286.7105,286.7897,284.8097,284.9681,3664.0
2025-04-04 14:25:00,287.79,287.79,287.21,287.27,13013.0,284.9087,284.9087,284.3345,284.3939,13013.0
2025-04-04 14:30:00,287.21,287.79,286.66,287.54,5628.0,284.3345,284.9087,283.7901,284.6612,5628.0
2025-04-04 14:35:00,287.59,287.59,286.71,286.71,2727.0,284.7107,284.7107,283.8396,283.8396,2727.0
2025-04-04 14:40:00,286.9,286.9,286.02,286.23,2585.0,284.0276,284.0276,283.1565,283.3644,2585.0
2025-04-04 14:45:00,286.25,287.06,286.12,286.94,6303.0,283.3842,284.186,283.2555,284.0672,6303.0
2025-04-04 14:50:00,287.0,288.06,286.51,287.8,5892.0,284.1266,285.176,283.6416,284.9186,5892.0
2025-04-04 14:55:00,287.59,287.9,287.16,287.69,2869.0,284.7107,285.0176,284.285,284.8097,2869.0
2025-04-04 15:00:00,288.07,288.54,287.69,288.44,4467.0,285.1859,285.6512,284.8097,285.5522,4467.0
2025-04-04 15:05:00,288.18,288.22,287.3,287.71,11052.0,285.2948,285.3344,284.4236,284.8295,11052.0
2025-04-04 15:10:00,287.79,288.61,287.3,288.57,7190.0,284.9087,285.7205,284.4236,285.6809,7190.0
2025-04-04 15:15:00,288.44,288.92,287.53,287.6,10180.0,285.5522,286.0274,284.6513,284.7206,10180.0
2025-04-04 15:20:00,287.91,289.25,287.91,289.07,4817.0,285.0275,286.3541,285.0275,286.1759,4817.0
2025-04-04 15:25:00,289.24,289.72,288.02,288.3,10844.0,286.3442,286.8194,285.1364,285.4136,10844.0
2025-04-04 15:30:00,288.02,289.54,287.78,288.97,13763.0,285.1364,286.6412,284.8988,286.0769,13763.0
2025-04-04 15:35:00,289.05,289.33,287.77,287.97,17606.0,286.1561,286.4333,284.8889,285.0869,17606.0
2025-04-04 15:40:00,288.15,288.32,287.53,287.86,11004.0,285.2651,285.4334,284.6513,284.978,11004.0
2025-04-04 15:45:00,287.85,288.65,286.32,286.97,20856.0,284.9681,285.7601,283.4535,284.0969,20856.0
2025-04-04 15:50:00,286.38,286.79,284.57,284.62,28606.0,283.5129,283.9188,281.721,281.7705,28606.0
2025-04-04 15:55:00,284.79,285.16,283.96,284.27,59806.0,281.9388,282.3051,281.1171,281.424,59806.0
2025-04-07 09:30:00,283.12,283.12,275.0,275.0,20877.0,280.2855,280.2855,272.2468,272.2468,20877.0
2025-04-07 09:35:00,274.21,274.21,270.55,271.73,6522.0,271.4647,271.4647,267.8413,269.0095,6522.0
2025-04-07 09:40:00,272.34,273.34,270.99,271.0,11300.0,269.6134,270.6034,268.2769,268.2868,11300.0
2025-04-07 09:45:00,271.29,275.28,271.29,274.0,1350.0,268.5739,272.524,268.5739,271.2568,1350.0
2025-04-07 09:50:00,275.11,275.4,271.64,272.6,4595.0,272.3557,272.6428,268.9204,269.8708,4595.0
2025-04-07 09:55:00,272.65,276.19,272.34,276.18,2146.0,269.9203,273.4249,269.6134,273.415,2146.0
2025-04-07 10:00:00,275.02,275.59,273.1,273.71,5146.0,272.2666,272.8309,270.3658,270.9697,5146.0
2025-04-07 10:05:00,273.54,274.16,271.53,272.09,8266.0,270.8014,271.4152,268.8115,269.3659,8266.0
2025-04-07 10:10:00,272.63,283.5,272.63,281.48,11383.0,269.9005,280.6617,269.9005,278.6619,11383.0
2025-04-07 10:15:00,282.27,285.74,281.66,284.25,6524.0,279.444,282.8793,278.8401,281.4042,6524.0
2025-04-07 10:20:00,283.82,283.82,277.0,277.44,5758.0,280.9785,280.9785,274.2268,274.6624,5758.0
2025-04-07 10:25:00,276.47,278.41,276.47,277.06,7435.0,273.7021,275.6226,273.7021,274.2862,7435.0
2025-04-07 10:30:00,277.03,278.55,275.74,277.87,7993.0,274.2565,275.7612,272.9794,275.0881,7993.0
2025-04-07 10:35:00,277.01,277.2,274.15,274.15,2325.0,274.2367,274.4248,271.4053,271.4053,2325.0
2025-04-07 10:40:00,274.32,274.32,272.69,274.1,7473.0,271.5736,271.5736,269.9599,271.3558,7473.0
2025-04-07 10:45:00,274.24,275.66,273.73,274.7,3252.0,271.4944,272.9002,270.9895,271.9498,3252.0
2025-04-07 10:50:00,275.44,277.44,275.41,277.44,6674.0,272.6824,274.6624,272.6527,274.6624,6674.0
2025-04-07 10:55:00,278.5,278.5,277.45,278.06,3875.0,275.7117,275.7117,274.6723,275.2762,3875.0
2025-04-07 11:00:00,277.42,280.83,277.38,279.3,8947.0,274.6426,278.0184,274.603,276.5037,8947.0
2025-04-07 11:05:00,279.29,279.29,276.47,276.74,7468.0,276.4938,276.4938,273.7021,273.9694,7468.0
2025-04-07 11:10:00,276.72,277.39,274.2,274.21,5061.0,273.9496,274.6129,271.4548,271.4647,5061.0
2025-04-07 11:15:00,273.3,274.98,272.7,274.89,5511.0,270.5638,272.227,269.9698,272.1379,5511.0
2025-04-07 11:20:00,275.57,275.57,273.43,273.68,6310.0,272.8111,272.8111,270.6925,270.94,6310.0
2025-04-07 11:25:00,273.49,273.49,271.89,272.03,1950.0,270.7519,270.7519,269.1679,269.3065,1950.0
2025-04-07 11:30:00,271.81,273.35,271.81,273.02,5580.0,269.0887,270.6133,269.0887,270.2866,5580.0
2025-04-07 11:35:00,273.78,274.45,273.28,273.82,4813.0,271.039,271.7023,270.544,271.0786,4813.0
2025-04-07 11:40:00,273.6,276.25,273.6,276.25,1145.0,270.8608,273.4843,270.8608,273.4843,1145.0
2025-04-07 11:45:00,275.77,276.71,275.25,275.97,3322.0,273.0091,273.9397,272.4943,273.2071,3322.0
2025-04-07 11:50:00,276.49,277.06,275.61,276.07,3233.0,273.7219,274.2862,272.8507,273.3061,3233.0
2025-04-07 11:55:00,276.67,276.88,275.57,276.38,6265.0,273.9001,274.108,272.8111,273.613,6265.0
2025-04-07 12:00:00,276.38,277.37,275.78,277.36,5274.0,273.613,274.5931,273.019,274.5832,5274.0
2025-04-07 12:05:00,277.34,277.57,276.71,276.78,2064.0,274.5634,274.7911,273.9397,274.009,2064.0
2025-04-07 12:10:00,276.18,276.22,275.27,275.45,2655.0,273.415,273.4546,272.5141,272.6923,2655.0
2025-04-07 12:15:00,275.72,276.03,274.81,275.95,5615.0,272.9596,273.2665,272.0587,273.1873,5615.0
2025-04-07 12:20:00,276.09,276.09,274.78,275.82,12439.0,273.3259,273.3259,272.029,273.0586,12439.0
2025-04-07 12:25:00,276.45,277.38,275.75,277.38,2484.0,273.6823,274.603,272.9893,274.603,2484.0
2025-04-07 12:30:00,276.65,277.37,276.44,276.63,3449.0,273.8803,274.5931,273.6724,273.8605,3449.0
2025-04-07 12:35:00,276.39,276.99,276.2,276.5,5722.0,273.6229,274.2169,273.4348,273.7318,5722.0
2025-04-07 12:40:00,276.32,276.73,274.57,274.58,8472.0,273.5536,273.9595,271.8211,271.831,8472.0
2025-04-07 12:45:00,275.0,275.0,274.11,274.43,2187.0,272.2468,272.2468,271.3657,271.6825,2187.0
2025-04-07 12:50:00,274.62,275.06,274.55,274.68,2375.0,271.8706,272.3062,271.8013,271.93,2375.0
2025-04-07 12:55:00,274.92,274.92,273.99,274.21,2219.0,272.1676,272.1676,271.2469,271.4647,2219.0
2025-04-07 13:00:00,274.64,277.07,274.64,274.71,5105.0,271.8904,274.2961,271.8904,271.9597,5105.0
2025-04-07 13:05:00,274.45,274.45,273.65,273.71,954.0,271.7023,271.7023,270.9103,270.9697,954.0
2025-04-07 13:10:00,273.91,274.84,273.53,274.84,5868.0,271.1677,272.0884,270.7915,272.0884,5868.0
2025-04-07 13:15:00,275.11,276.27,274.57,276.27,3602.0,272.3557,273.5041,271.8211,273.5041,3602.0
2025-04-07 13:20:00,276.73,276.88,275.9,276.8,4827.0,273.9595,274.108,273.1378,274.0288,4827.0
2025-04-07 13:25:00,276.88,278.52,276.88,278.52,2775.0,274.108,275.7315,274.108,275.7315,2775.0
2025-04-07 13:30:00,277.89,277.89,276.78,276.78,5364.0,275.1079,275.1079,274.009,274.009,5364.0
2025-04-07 13:35:00,276.96,278.38,276.59,278.38,2771.0,274.1872,275.5929,273.8209,275.5929,2771.0
2025-04-07 13:40:00,278.39,278.6,276.86,278.6,4575.0,275.6028,275.8107,274.0882,275.8107,4575.0
2025-04-07 13:45:00,278.88,279.32,277.04,279.15,3332.0,276.0879,276.5235,274.2664,276.3552,3332.0
2025-04-07 13:50:00,279.15,279.79,278.48,279.07,3493.0,276.3552,276.9888,275.6919,276.276,3493.0
2025-04-07 13:55:00,278.58,279.06,278.32,279.06,5139.0,275.7909,276.2661,275.5335,276.2661,5139.0
2025-04-07 14:00:00,279.38,279.9,278.54,278.55,3705.0,276.5829,277.0977,275.7513,275.7612,3705.0
2025-04-07 14:05:00,278.78,279.37,278.23,278.82,12089.0,275.9889,276.573,275.4445,276.0285,12089.0
2025-04-07 14:10:00,278.97,279.29,278.26,278.42,9935.0,276.177,276.4938,275.4741,275.6325,9935.0
2025-04-07 14:15:00,278.14,279.0,277.4,277.83,15131.0,275.3554,276.2067,274.6228,275.0485,15131.0
2025-04-07 14:20:00,277.7,279.12,277.47,278.38,4389.0,274.9198,276.3255,274.6921,275.5929,4389.0
2025-04-07 14:25:00,277.99,277.99,276.82,277.16,3582.0,275.2069,275.2069,274.0486,274.3852,3582.0
2025-04-07 14:30:00,277.65,277.92,277.29,277.59,3767.0,274.8703,275.1376,274.5139,274.8109,3767.0
2025-04-07 14:35:00,277.59,277.83,277.07,277.46,3926.0,274.8109,275.0485,274.2961,274.6822,3926.0
2025-04-07 14:40:00,277.14,277.41,276.49,277.02,4120.0,274.3654,274.6327,273.7219,274.2466,4120.0
2025-04-07 14:45:00,277.07,277.26,276.12,276.96,3350.0,274.2961,274.4842,273.3556,274.1872,3350.0
2025-04-07 14:50:00,276.96,277.0,275.72,275.76,3596.0,274.1872,274.2268,272.9596,272.9992,3596.0
2025-04-07 14:55:00,275.86,277.06,275.78,276.83,6545.0,273.0982,274.2862,273.019,274.0585,6545.0
2025-04-07 15:00:00,276.83,278.47,276.49,276.71,6782.0,274.0585,275.682,273.7219,273.9397,6782.0
2025-04-07 15:05:00,276.71,276.8,275.42,275.42,7062.0,273.9397,274.0288,272.6626,272.6626,7062.0
2025-04-07 15:10:00,275.0,276.0,274.71,275.88,9643.0,272.2468,273.2368,271.9597,273.118,9643.0
2025-04-07 15:15:00,276.0,277.19,275.38,277.19,17631.0,273.2368,274.4149,272.623,274.4149,17631.0
2025-04-07 15:20:00,276.9,276.9,276.24,276.42,9654.0,274.1278,274.1278,273.4744,273.6526,9654.0
2025-04-07 15:25:00,276.62,276.62,275.39,275.48,24381.0,273.8506,273.8506,272.6329,272.722,24381.0
2025-04-07 15:30:00,275.97,277.43,275.41,277.43,11127.0,273.2071,274.6525,272.6527,274.6525,11127.0
2025-04-07 15:35:00,277.39,277.39,276.35,276.39,17278.0,274.6129,274.6129,273.5833,273.6229,17278.0
2025-04-07 15:40:00,276.4,276.56,274.74,275.48,13164.0,273.6328,273.7912,271.9894,272.722,13164.0
2025-04-07 15:45:00,275.48,275.66,273.7,275.31,15760.0,272.722,272.9002,270.9598,272.5537,15760.0
2025-04-07 15:50:00,275.03,275.73,274.24,275.36,19158.0,272.2765,272.9695,271.4944,272.6032,19158.0
2025-04-07 15:55:00,275.3,276.25,275.04,275.71,51730.0,272.5438,273.4843,272.2864,272.9497,51730.0
2025-04-08 09:30:00,279.98,282.8,279.56,279.56,12426.0,277.1769,279.9687,276.7611,276.7611,12426.0
2025-04-08 09:35:00,278.96,278.96,276.87,278.5,13008.0,276.1671,276.1671,274.0981,275.7117,13008.0
2025-04-08 09:40:00,278.5,280.19,278.21,278.21,18380.0,275.7117,277.3848,275.4247,275.4247,18380.0
2025-04-08 09:45:00,278.54,279.01,278.26,278.66,4851.0,275.7513,276.2166,275.4741,275.8701,4851.0
2025-04-08 09:50:00,278.66,279.21,277.27,278.61,5335.0,275.8701,276.4146,274.4941,275.8206,5335.0
2025-04-08 09:55:00,278.58,280.07,278.58,279.51,10022.0,275.7909,277.266,275.7909,276.7116,10022.0
2025-04-08 10:00:00,280.0,280.87,279.86,280.24,11692.0,277.1967,278.058,277.0581,277.4343,11692.0
2025-04-08 10:05:00,280.23,281.14,280.03,280.55,26300.0,277.4244,278.3253,277.2264,277.7412,26300.0
2025-04-08 10:10:00,280.97,281.14,279.5,279.5,5468.0,278.157,278.3253,276.7017,276.7017,5468.0
2025-04-08 10:15:00,279.67,279.93,279.0,279.47,6754.0,276.87,277.1274,276.2067,276.672,6754.0
2025-04-08 10:20:00,279.16,279.29,278.65,278.82,5964.0,276.3651,276.4938,275.8602,276.0285,5964.0
2025-04-08 10:25:00,279.0,279.97,278.99,279.85,5816.0,276.2067,277.167,276.1968,277.0482,5816.0
2025-04-08 10:30:00,279.52,280.55,279.34,280.55,2251.0,276.7215,277.7412,276.5433,277.7412,2251.0
2025-04-08 10:35:00,280.55,281.02,280.22,280.88,2897.0,277.7412,278.2065,277.4145,278.0679,2897.0
2025-04-08 10:40:00,280.84,280.84,279.07,279.07,4427.0,278.0283,278.0283,276.276,276.276,4427.0
2025-04-08 10:45:00,278.71,279.11,277.35,278.13,4425.0,275.9196,276.3156,274.5733,275.3455,4425.0
2025-04-08 10:50:00,278.13,278.79,277.91,278.68,3378.0,275.3455,275.9988,275.1277,275.8899,3378.0
2025-04-08 10:55:00,278.32,278.36,277.54,277.81,1726.0,275.5335,275.5731,274.7614,275.0287,1726.0
2025-04-08 11:00:00,277.64,278.3,277.64,278.3,2293.0,274.8604,275.5137,274.8604,275.5137,2293.0
2025-04-08 11:05:00,278.31,278.96,278.01,278.46,3390.0,275.5236,276.1671,275.2267,275.6721,3390.0
2025-04-08 11:10:00,278.09,278.55,277.57,277.74,4330.0,275.3059,275.7612,274.7911,274.9594,4330.0
2025-04-08 11:15:00,277.47,277.68,276.75,277.68,3888.0,274.6921,274.9,273.9793,274.9,3888.0
2025-04-08 11:20:00,277.63,278.13,276.64,276.93,14020.0,274.8505,275.3455,273.8704,274.1575,14020.0
2025-04-08 11:25:00,276.92,276.92,275.72,275.73,3894.0,274.1476,274.1476,272.9596,272.9695,3894.0
2025-04-08 11:30:00,276.04,277.26,275.75,277.26,7143.0,273.2764,274.4842,272.9893,274.4842,7143.0
2025-04-08 11:35:00,277.03,278.89,277.02,278.37,4329.0,274.2565,276.0978,274.2466,275.583,4329.0
2025-04-08 11:40:00,278.38,278.92,278.18,278.18,1200.0,275.5929,276.1275,275.395,275.395,1200.0
2025-04-08 11:45:00,278.58,278.9,277.72,277.85,2896.0,275.7909,276.1077,274.9396,275.0683,2896.0
2025-04-08 11:50:00,277.87,278.58,277.87,278.17,9750.0,275.0881,275.7909,275.0881,275.3851,9750.0
2025-04-08 11:55:00,278.0,278.86,277.99,278.68,6072.0,275.2168,276.0681,275.2069,275.8899,6072.0
2025-04-08 12:00:00,278.68,279.4,278.38,279.32,8286.0,275.8899,276.6027,275.5929,276.5235,8286.0
2025-04-08 12:05:00,279.35,279.55,278.77,278.78,5632.0,276.5532,276.7512,275.979,275.9889,5632.0
2025-04-08 12:10:00,278.44,278.55,277.48,277.48,11811.0,275.6523,275.7612,274.702,274.702,11811.0
2025-04-08 12:15:00,276.99,277.11,276.66,277.11,1345.0,274.2169,274.3357,273.8902,274.3357,1345.0
2025-04-08 12:20:00,276.7,277.02,276.53,276.54,1052.0,273.9298,274.2466,273.7615,273.7714,1052.0
2025-04-08 12:25:00,276.82,278.32,276.76,277.81,1842.0,274.0486,275.5335,273.9892,275.0287,1842.0
2025-04-08 12:30:00,278.09,278.29,276.83,277.54,13224.0,275.3059,275.5038,274.0585,274.7614,13224.0
2025-04-08 12:35:00,277.6,277.93,276.76,276.76,3221.0,274.8208,275.1475,273.9892,273.9892,3221.0
2025-04-08 12:40:00,276.74,277.07,276.47,276.62,2025.0,273.9694,274.2961,273.7021,273.8506,2025.0
2025-04-08 12:45:00,276.43,276.9,276.04,276.32,4853.0,273.6625,274.1278,273.2764,273.5536,4853.0
2025-04-08 12:50:00,276.11,276.38,275.78,276.22,3124.0,273.3457,273.613,273.019,273.4546,3124.0
2025-04-08 12:55:00,275.95,276.28,274.94,274.94,3587.0,273.1873,273.514,272.1874,272.1874,3587.0
2025-04-08 13:00:00,274.96,275.18,274.44,275.15,4571.0,272.2072,272.425,271.6924,272.3953,4571.0
2025-04-08 13:05:00,275.34,275.54,274.46,274.91,3775.0,272.5834,272.7814,271.7122,272.1577,3775.0
2025-04-08 13:10:00,274.66,274.66,273.49,273.54,8047.0,271.9102,271.9102,270.7519,270.8014,8047.0
2025-04-08 13:15:00,273.53,273.83,272.85,273.0,18310.0,270.7915,271.0885,270.1183,270.2668,18310.0
2025-04-08 13:20:00,273.0,273.16,271.82,272.11,7922.0,270.2668,270.4252,269.0986,269.3857,7922.0
2025-04-08 13:25:00,272.07,272.45,270.81,270.81,8147.0,269.3461,269.7223,268.0987,268.0987,8147.0
2025-04-08 13:30:00,270.33,271.77,270.32,271.2,7954.0,267.6235,269.0491,267.6136,268.4848,7954.0
2025-04-08 13:35:00,270.97,272.41,270.97,271.58,3817.0,268.2571,269.6827,268.2571,268.861,3817.0
2025-04-08 13:40:00,272.06,273.8,272.06,273.62,7442.0,269.3362,271.0588,269.3362,270.8806,7442.0
2025-04-08 13:45:00,273.44,273.44,272.36,272.49,1254.0,270.7024,270.7024,269.6332,269.7619,1254.0
2025-04-08 13:50:00,272.17,272.53,271.76,271.86,4256.0,269.4451,269.8015,269.0392,269.1382,4256.0
2025-04-08 13:55:00,271.85,272.84,271.84,272.8,1989.0,269.1283,270.1084,269.1184,270.0688,1989.0
2025-04-08 14:00:00,272.64,272.88,272.27,272.6,3527.0,269.9104,270.148,269.5441,269.8708,3527.0
2025-04-08 14:05:00,272.62,272.86,272.06,272.28,2205.0,269.8906,270.1282,269.3362,269.554,2205.0
2025-04-08 14:10:00,272.21,272.21,271.27,271.27,1224.0,269.4847,269.4847,268.5541,268.5541,1224.0
2025-04-08 14:15:00,271.4,272.08,271.2,271.88,19134.0,268.6828,269.356,268.4848,269.158,19134.0
2025-04-08 14:20:00,271.79,271.96,271.3,271.31,3881.0,269.0689,269.2372,268.5838,268.5937,3881.0
2025-04-08 14:25:00,271.31,271.39,269.96,269.96,3838.0,268.5937,268.6729,267.2572,267.2572,3838.0
2025-04-08 14:30:00,270.06,272.28,270.06,271.19,12105.0,267.3562,269.554,267.3562,268.4749,12105.0
2025-04-08 14:35:00,270.69,270.99,270.14,270.15,2140.0,267.9799,268.2769,267.4354,267.4453,2140.0
2025-04-08 14:40:00,270.63,270.63,269.7,270.26,3191.0,267.9205,267.9205,266.9998,267.5542,3191.0
2025-04-08 14:45:00,270.35,271.32,270.12,271.26,9341.0,267.6433,268.6036,267.4156,268.5442,9341.0
2025-04-08 14:50:00,271.44,272.06,271.15,271.52,7662.0,268.7224,269.3362,268.4353,268.8016,7662.0
2025-04-08 14:55:00,271.16,271.16,270.46,270.9,2773.0,268.4452,268.4452,267.7522,268.1878,2773.0
2025-04-08 15:00:00,271.15,271.38,270.47,271.38,3989.0,268.4353,268.663,267.7621,268.663,3989.0
2025-04-08 15:05:00,271.39,271.39,269.0,269.0,7184.0,268.6729,268.6729,266.3069,266.3069,7184.0
2025-04-08 15:10:00,269.07,269.86,268.76,268.96,13054.0,266.3762,267.1582,266.0693,266.2673,13054.0
2025-04-08 15:15:00,268.97,269.4,268.31,268.31,7323.0,266.2772,266.7029,265.6238,265.6238,7323.0
2025-04-08 15:20:00,268.43,269.15,268.06,268.97,17959.0,265.7426,266.4554,265.3763,266.2772,17959.0
2025-04-08 15:25:00,269.1,269.9,268.68,269.0,6736.0,266.4059,267.1978,265.9901,266.3069,6736.0
2025-04-08 15:30:00,268.77,269.35,267.84,267.84,5129.0,266.0792,266.6534,265.1585,265.1585,5129.0
2025-04-08 15:35:00,267.05,267.3,265.45,265.45,5049.0,264.3764,264.6239,262.7924,262.7924,5049.0
2025-04-08 15:40:00,265.44,266.94,264.24,264.24,8003.0,262.7825,264.2675,261.5945,261.5945,8003.0
2025-04-08 15:45:00,264.32,264.89,264.01,264.46,5998.0,261.6737,262.238,261.3668,261.8123,5998.0
2025-04-08 15:50:00,264.65,266.87,264.12,266.52,18501.0,262.0004,264.1982,261.4757,263.8517,18501.0
2025-04-08 15:55:00,266.55,266.73,265.66,266.53,69009.0,263.8814,264.0596,263.0003,263.8616,69009.0
2025-04-09 09:30:00,263.93,266.06,256.6,256.96,44430.0,261.2876,263.3963,254.031,254.3874,44430.0
2025-04-09 09:35:00,256.94,262.59,256.94,262.59,11453.0,254.3676,259.961,254.3676,259.961,11453.0
2025-04-09 09:40:00,262.69,264.93,262.46,263.16,13516.0,260.06,262.2776,259.8323,260.5253,13516.0
2025-04-09 09:45:00,262.73,263.95,262.46,263.85,10828.0,260.0996,261.3074,259.8323,261.2084,10828.0
2025-04-09 09:50:00,264.0,265.52,263.41,265.35,9246.0,261.3569,262.8617,260.7728,262.6934,9246.0
2025-04-09 09:55:00,265.35,266.97,265.35,265.71,14467.0,262.6934,264.2972,262.6934,263.0498,14467.0
2025-04-09 10:00:00,265.9,268.15,265.3,268.15,16217.0,263.2379,265.4654,262.6439,265.4654,16217.0
2025-04-09 10:05:00,268.06,268.48,266.8,267.06,9231.0,265.3763,265.7921,264.1289,264.3863,9231.0
2025-04-09 10:10:00,267.0,267.0,266.3,266.58,5416.0,264.3269,264.3269,263.6339,263.9111,5416.0
2025-04-09 10:15:00,266.76,267.26,265.88,266.86,5603.0,264.0893,264.5843,263.2181,264.1883,5603.0
2025-04-09 10:20:00,266.44,267.04,265.02,266.38,5453.0,263.7725,264.3665,262.3667,263.7131,5453.0
2025-04-09 10:25:00,266.15,266.91,265.76,266.75,6141.0,263.4854,264.2378,263.0993,264.0794,6141.0
2025-04-09 10:30:00,266.75,268.03,266.21,267.43,9736.0,264.0794,265.3466,263.5448,264.7526,9736.0
2025-04-09 10:35:00,267.43,267.43,266.38,266.48,5742.0,264.7526,264.7526,263.7131,263.8121,5742.0
2025-04-09 10:40:00,266.46,266.79,265.13,265.71,13775.0,263.7923,264.119,262.4756,263.0498,13775.0
2025-04-09 10:45:00,265.9,267.62,265.74,265.75,7001.0,263.2379,264.9407,263.0795,263.0894,7001.0
2025-04-09 10:50:00,265.75,265.96,265.17,265.17,7553.0,263.0894,263.2973,262.5152,262.5152,7553.0
2025-04-09 10:55:00,265.84,265.84,264.64,264.66,4751.0,263.1785,263.1785,261.9905,262.0103,4751.0
2025-04-09 11:00:00,264.44,265.7,264.44,265.7,1707.0,261.7925,263.0399,261.7925,263.0399,1707.0
2025-04-09 11:05:00,265.65,266.96,265.42,266.19,4196.0,262.9904,264.2873,262.7627,263.525,4196.0
2025-04-09 11:10:00,266.47,266.53,265.89,266.46,1904.0,263.8022,263.8616,263.228,263.7923,1904.0
2025-04-09 11:15:00,266.51,267.66,266.19,267.07,24349.0,263.8418,264.9803,263.525,264.3962,24349.0
2025-04-09 11:20:00,267.29,267.76,266.24,266.49,18706.0,264.614,265.0793,263.5745,263.822,18706.0
2025-04-09 11:25:00,266.53,266.53,265.68,265.68,1714.0,263.8616,263.8616,263.0201,263.0201,1714.0
2025-04-09 11:30:00,265.54,266.3,265.39,265.42,3063.0,262.8815,263.6339,262.733,262.7627,3063.0
2025-04-09 11:35:00,264.8,265.65,264.28,265.02,5580.0,262.1489,262.9904,261.6341,262.3667,5580.0
2025-04-09 11:40:00,265.07,265.32,264.13,264.19,4970.0,262.4162,262.6637,261.4856,261.545,4970.0
2025-04-09 11:45:00,264.57,265.28,264.14,264.83,4558.0,261.9212,262.6241,261.4955,262.1786,4558.0
2025-04-09 11:50:00,264.81,264.9,264.14,264.31,2321.0,262.1588,262.2479,261.4955,261.6638,2321.0
2025-04-09 11:55:00,264.12,264.2,263.75,263.75,2176.0,261.4757,261.5549,261.1094,261.1094,2176.0
2025-04-09 12:00:00,263.56,264.29,263.35,263.95,4023.0,260.9213,261.644,260.7134,261.3074,4023.0
2025-04-09 12:05:00,263.89,265.1,263.89,265.06,5058.0,261.248,262.4459,261.248,262.4063,5058.0
2025-04-09 12:10:00,265.02,266.29,264.76,266.29,6530.0,262.3667,263.624,262.1093,263.624,6530.0
2025-04-09 12:15:00,266.21,266.35,265.61,265.61,3765.0,263.5448,263.6834,262.9508,262.9508,3765.0
2025-04-09 12:20:00,265.61,265.73,265.21,265.58,2734.0,262.9508,263.0696,262.5548,262.9211,2734.0
2025-04-09 12:25:00,265.58,265.9,265.37,265.6,4744.0,262.9211,263.2379,262.7132,262.9409,4744.0
2025-04-09 12:30:00,265.62,266.05,265.35,266.05,4260.0,262.9607,263.3864,262.6934,263.3864,4260.0
2025-04-09 12:35:00,266.07,266.18,265.71,266.18,2219.0,263.4062,263.5151,263.0498,263.5151,2219.0
2025-04-09 12:40:00,266.04,266.04,265.18,265.18,2124.0,263.3765,263.3765,262.5251,262.5251,2124.0
2025-04-09 12:45:00,265.0,265.9,265.0,265.9,3828.0,262.3469,263.2379,262.3469,263.2379,3828.0
2025-04-09 12:50:00,265.94,266.33,265.93,266.09,5192.0,263.2775,263.6636,263.2676,263.426,5192.0
2025-04-09 12:55:00,265.93,266.47,265.68,265.81,3979.0,263.2676,263.8022,263.0201,263.1488,3979.0
2025-04-09 13:00:00,266.04,268.14,266.03,268.14,17610.0,263.3765,265.4555,263.3666,265.4555,17610.0
2025-04-09 13:05:00,268.11,268.11,265.78,265.78,7048.0,265.4258,265.4258,263.1191,263.1191,7048.0
2025-04-09 13:10:00,265.79,265.91,265.35,265.74,4276.0,263.129,263.2478,262.6934,263.0795,4276.0
2025-04-09 13:15:00,265.72,271.57,265.56,270.56,52121.0,263.0597,268.8511,262.9013,267.8512,52121.0
2025-04-09 13:20:00,270.1,278.2,269.93,277.38,23933.0,267.3958,275.4148,267.2275,274.603,23933.0
2025-04-09 13:25:00,278.15,280.35,275.3,275.98,12705.0,275.3653,277.5432,272.5438,273.217,12705.0
2025-04-09 13:30:00,275.96,279.19,275.16,278.77,18221.0,273.1972,276.3948,272.4052,275.979,18221.0
2025-04-09 13:35:00,279.29,280.85,277.26,277.26,12634.0,276.4938,278.0382,274.4842,274.4842,12634.0
2025-04-09 13:40:00,275.91,276.93,275.88,276.21,2274.0,273.1477,274.1575,273.118,273.4447,2274.0
2025-04-09 13:45:00,276.55,280.19,276.55,279.67,4995.0,273.7813,277.3848,273.7813,276.87,4995.0
2025-04-09 13:50:00,278.87,279.77,277.68,278.26,2822.0,276.078,276.969,274.9,275.4741,2822.0
2025-04-09 13:55:00,278.37,280.65,277.44,280.15,4379.0,275.583,277.8402,274.6624,277.3452,4379.0
2025-04-09 14:00:00,280.36,282.39,279.51,280.11,6815.0,277.5531,279.5628,276.7116,277.3056,6815.0
2025-04-09 14:05:00,279.58,280.09,276.62,277.19,7010.0,276.7809,277.2858,273.8506,274.4149,7010.0
2025-04-09 14:10:00,277.51,278.97,277.43,277.8,5737.0,274.7317,276.177,274.6525,275.0188,5737.0
2025-04-09 14:15:00,277.73,279.56,277.32,278.9,10997.0,274.9495,276.7611,274.5436,276.1077,10997.0
2025-04-09 14:20:00,278.51,279.91,277.7,278.35,5623.0,275.7216,277.1076,274.9198,275.5632,5623.0
2025-04-09 14:25:00,278.49,280.16,278.34,279.79,4955.0,275.7018,277.3551,275.5533,276.9888,4955.0
2025-04-09 14:30:00,279.86,280.5,278.42,278.76,6108.0,277.0581,277.6917,275.6325,275.9691,6108.0
2025-04-09 14:35:00,278.49,279.69,278.48,278.96,6861.0,275.7018,276.8898,275.6919,276.1671,6861.0
2025-04-09 14:40:00,278.76,279.52,277.55,277.87,9992.0,275.9691,276.7215,274.7713,275.0881,9992.0
2025-04-09 14:45:00,278.49,278.49,276.41,278.36,34233.0,275.7018,275.7018,273.6427,275.5731,34233.0
2025-04-09 14:50:00,278.02,279.23,277.24,277.69,9491.0,275.2366,276.4344,274.4644,274.9099,9491.0
2025-04-09 14:55:00,277.69,278.74,276.6,276.63,10388.0,274.9099,275.9493,273.8308,273.8605,10388.0
2025-04-09 15:00:00,276.59,279.8,275.87,279.8,10180.0,273.8209,276.9987,273.1081,276.9987,10180.0
2025-04-09 15:05:00,280.07,280.45,278.94,279.51,12061.0,277.266,277.6422,276.1473,276.7116,12061.0
2025-04-09 15:10:00,279.22,280.12,278.85,279.38,11846.0,276.4245,277.3155,276.0582,276.5829,11846.0
2025-04-09 15:15:00,279.72,280.03,278.92,279.49,6787.0,276.9195,277.2264,276.1275,276.6918,6787.0
2025-04-09 15:20:00,279.32,280.7,278.94,280.7,14147.0,276.5235,277.8897,276.1473,277.8897,14147.0
2025-04-09 15:25:00,280.85,281.93,280.22,281.31,7901.0,278.0382,279.1074,277.4145,278.4936,7901.0
2025-04-09 15:30:00,281.68,282.91,281.17,281.6,8663.0,278.8599,280.0776,278.355,278.7807,8663.0
2025-04-09 15:35:00,281.11,281.4,280.02,280.94,10781.0,278.2956,278.5827,277.2165,278.1273,10781.0
2025-04-09 15:40:00,280.8,281.6,280.38,281.46,12993.0,277.9887,278.7807,277.5729,278.6421,12993.0
2025-04-09 15:45:00,281.6,282.07,281.01,281.59,13344.0,278.7807,279.246,278.1966,278.7708,13344.0
2025-04-09 15:50:00,281.81,283.8,281.81,281.87,26124.0,278.9886,280.9587,278.9886,279.048,26124.0
2025-04-09 15:55:00,281.88,282.75,281.67,282.22,86351.0,279.0579,279.9192,278.85,279.3945,86351.0
2025-04-10 09:30:00,281.5,281.5,278.85,280.72,7657.0,278.6817,278.6817,276.0582,277.9095,7657.0
2025-04-10 09:35:00,282.2,282.48,280.44,281.54,550.0,279.3747,279.6519,277.6323,278.7213,550.0
2025-04-10 09:40:00,281.53,282.1,280.0,282.04,3568.0,278.7114,279.2757,277.1967,279.2163,3568.0
2025-04-10 09:45:00,282.45,284.92,282.45,284.92,3213.0,279.6222,282.0675,279.6222,282.0675,3213.0
2025-04-10 09:50:00,284.88,284.92,283.29,283.36,3181.0,282.0279,282.0675,280.4538,280.5231,3181.0
2025-04-10 09:55:00,283.24,284.11,282.66,283.36,4988.0,280.4043,281.2656,279.8301,280.5231,4988.0
2025-04-10 10:00:00,283.36,283.6,281.68,281.86,10547.0,280.5231,280.7607,278.8599,279.0381,10547.0
2025-04-10 10:05:00,282.15,282.63,281.27,282.05,3128.0,279.3252,279.8004,278.454,279.2262,3128.0
2025-04-10 10:10:00,282.15,282.39,281.51,282.19,20659.0,279.3252,279.5628,278.6916,279.3648,20659.0
2025-04-10 10:15:00,282.78,282.96,282.04,282.23,4357.0,279.9489,280.1271,279.2163,279.4044,4357.0
2025-04-10 10:20:00,281.79,282.34,281.33,282.34,6510.0,278.9688,279.5133,278.5134,279.5133,6510.0
2025-04-10 10:25:00,282.37,282.68,280.82,280.82,2577.0,279.543,279.8499,278.0085,278.0085,2577.0
2025-04-10 10:30:00,280.56,280.95,279.1,279.87,10565.0,277.7511,278.1372,276.3057,277.068,10565.0
2025-04-10 10:35:00,279.63,280.2,279.59,279.88,2222.0,276.8304,277.3947,276.7908,277.0779,2222.0
2025-04-10 10:40:00,280.24,281.01,280.13,280.25,2805.0,277.4343,278.1966,277.3254,277.4442,2805.0
2025-04-10 10:45:00,280.5,280.5,278.37,278.38,3999.0,277.6917,277.6917,275.583,275.5929,3999.0
2025-04-10 10:50:00,279.0,279.31,278.51,278.94,1239.0,276.2067,276.5136,275.7216,276.1473,1239.0
2025-04-10 10:55:00,279.39,279.39,278.44,278.49,2397.0,276.5928,276.5928,275.6523,275.7018,2397.0
2025-04-10 11:00:00,278.46,278.94,278.04,278.04,2760.0,275.6721,276.1473,275.2564,275.2564,2760.0
2025-04-10 11:05:00,277.88,278.98,277.71,278.83,3463.0,275.098,276.1869,274.9297,276.0384,3463.0
2025-04-10 11:10:00,278.75,278.75,278.0,278.0,2750.0,275.9592,275.9592,275.2168,275.2168,2750.0
2025-04-10 11:15:00,278.38,278.81,277.72,277.76,9852.0,275.5929,276.0186,274.9396,274.9792,9852.0
2025-04-10 11:20:00,277.76,278.03,277.25,277.32,3565.0,274.9792,275.2465,274.4743,274.5436,3565.0
2025-04-10 11:25:00,277.41,277.42,276.65,276.65,2468.0,274.6327,274.6426,273.8803,273.8803,2468.0
2025-04-10 11:30:00,276.39,276.66,275.98,276.32,3592.0,273.6229,273.8902,273.217,273.5536,3592.0
2025-04-10 11:35:00,276.28,276.3,275.75,276.03,5818.0,273.514,273.5338,272.9893,273.2665,5818.0
2025-04-10 11:40:00,276.03,276.07,274.74,274.74,6804.0,273.2665,273.3061,271.9894,271.9894,6804.0
2025-04-10 11:45:00,274.6,275.5,274.52,275.15,2459.0,271.8508,272.7418,271.7716,272.3953,2459.0
2025-04-10 11:50:00,275.15,275.35,274.76,274.94,19477.0,272.3953,272.5933,272.0092,272.1874,19477.0
2025-04-10 11:55:00,274.95,275.19,273.9,274.22,4141.0,272.1973,272.4349,271.1578,271.4746,4141.0
2025-04-10 12:00:00,274.66,274.76,273.05,273.1,3908.0,271.9102,272.0092,270.3163,270.3658,3908.0
2025-04-10 12:05:00,272.78,274.64,272.78,274.48,5268.0,270.049,271.8904,270.049,271.732,5268.0
2025-04-10 12:10:00,274.17,274.17,273.12,273.12,8700.0,271.4251,271.4251,270.3856,270.3856,8700.0
2025-04-10 12:15:00,273.42,273.42,272.9,273.3,1740.0,270.6826,270.6826,270.1678,270.5638,1740.0
2025-04-10 12:20:00,272.79,272.79,270.91,271.45,3381.0,270.0589,270.0589,268.1977,268.7323,3381.0
2025-04-10 12:25:00,271.45,272.12,270.48,272.12,7078.0,268.7323,269.3956,267.772,269.3956,7078.0
2025-04-10 12:30:00,271.7,274.27,271.7,273.33,12212.0,268.9798,271.5241,268.9798,270.5935,12212.0
2025-04-10 12:35:00,273.38,274.96,273.38,274.62,14429.0,270.643,272.2072,270.643,271.8706,14429.0
2025-04-10 12:40:00,274.41,274.41,273.44,273.89,11719.0,271.6627,271.6627,270.7024,271.1479,11719.0
2025-04-10 12:45:00,274.18,274.58,273.21,274.58,7189.0,271.435,271.831,270.4747,271.831,7189.0
2025-04-10 12:50:00,274.61,275.04,273.53,273.53,2200.0,271.8607,272.2864,270.7915,270.7915,2200.0
2025-04-10 12:55:00,273.84,274.72,273.84,274.4,1605.0,271.0984,271.9696,271.0984,271.6528,1605.0
2025-04-10 13:00:00,274.29,276.97,273.99,276.09,7038.0,271.5439,274.1971,271.2469,273.3259,7038.0
2025-04-10 13:05:00,275.67,275.67,273.5,273.5,2926.0,272.9101,272.9101,270.7618,270.7618,2926.0
2025-04-10 13:10:00,273.46,273.46,271.42,272.28,3791.0,270.7222,270.7222,268.7026,269.554,3791.0
2025-04-10 13:15:00,272.13,273.04,272.13,273.04,2300.0,269.4055,270.3064,269.4055,270.3064,2300.0
2025-04-10 13:20:00,273.09,274.11,272.3,273.66,6599.0,270.3559,271.3657,269.5738,270.9202,6599.0
2025-04-10 13:25:00,273.66,274.62,273.66,274.62,2604.0,270.9202,271.8706,270.9202,271.8706,2604.0
2025-04-10 13:30:00,274.52,275.2,274.35,274.35,3328.0,271.7716,272.4448,271.6033,271.6033,3328.0
2025-04-10 13:35:00,274.03,275.12,274.03,274.44,2682.0,271.2865,272.3656,271.2865,271.6924,2682.0
2025-04-10 13:40:00,274.79,277.09,274.53,276.55,5168.0,272.0389,274.3159,271.7815,273.7813,5168.0
2025-04-10 13:45:00,276.98,277.93,275.98,276.68,6139.0,274.207,275.1475,273.217,273.91,6139.0
2025-04-10 13:50:00,276.31,277.29,275.68,276.59,8656.0,273.5437,274.5139,272.92,273.8209,8656.0
2025-04-10 13:55:00,276.77,277.42,276.47,276.61,2590.0,273.9991,274.6426,273.7021,273.8407,2590.0
2025-04-10 14:00:00,277.14,277.96,276.62,277.96,2283.0,274.3654,275.1772,273.8506,275.1772,2283.0
2025-04-10 14:05:00,277.66,278.23,276.67,276.68,9867.0,274.8802,275.4445,273.9001,273.91,9867.0
2025-04-10 14:10:00,276.68,276.68,275.8,275.94,20203.0,273.91,273.91,273.0388,273.1774,20203.0
2025-04-10 14:15:00,276.33,277.43,275.94,277.17,19926.0,273.5635,274.6525,273.1774,274.3951,19926.0
2025-04-10 14:20:00,277.45,279.85,277.45,279.23,7994.0,274.6723,277.0482,274.6723,276.4344,7994.0
2025-04-10 14:25:00,279.34,280.36,279.22,280.18,2993.0,276.5433,277.5531,276.4245,277.3749,2993.0
2025-04-10 14:30:00,280.56,281.06,279.25,279.25,7695.0,277.7511,278.2461,276.4542,276.4542,7695.0
2025-04-10 14:35:00,278.66,278.66,277.99,278.41,12447.0,275.8701,275.8701,275.2069,275.6226,12447.0
2025-04-10 14:40:00,278.41,280.22,278.24,280.22,10292.0,275.6226,277.4145,275.4544,277.4145,10292.0
2025-04-10 14:45:00,280.3,280.3,278.36,278.79,4695.0,277.4937,277.4937,275.5731,275.9988,4695.0
2025-04-10 14:50:00,278.8,279.29,277.53,277.53,2115.0,276.0087,276.4938,274.7515,274.7515,2115.0
2025-04-10 14:55:00,277.54,278.89,277.53,278.25,1209.0,274.7614,276.0978,274.7515,275.4642,1209.0
2025-04-10 15:00:00,277.95,280.62,277.94,280.62,9394.0,275.1673,277.8105,275.1574,277.8105,9394.0
2025-04-10 15:05:00,280.7,280.77,278.38,278.38,5859.0,277.8897,277.959,275.5929,275.5929,5859.0
2025-04-10 15:10:00,278.24,279.21,278.23,279.21,5370.0,275.4544,276.4146,275.4445,276.4146,5370.0
2025-04-10 15:15:00,279.15,280.27,278.7,279.62,7125.0,276.3552,277.464,275.9097,276.8205,7125.0
2025-04-10 15:20:00,279.58,280.74,278.77,278.93,5347.0,276.7809,277.9293,275.979,276.1374,5347.0
2025-04-10 15:25:00,279.14,279.59,278.03,278.06,8875.0,276.3453,276.7908,275.2465,275.2762,8875.0
2025-04-10 15:30:00,277.89,278.71,277.41,277.41,14824.0,275.1079,275.9196,274.6327,274.6327,14824.0
2025-04-10 15:35:00,277.1,277.39,275.8,276.14,7539.0,274.3258,274.6129,273.0388,273.3754,7539.0
2025-04-10 15:40:00,276.48,276.82,274.75,275.0,9910.0,273.712,274.0486,271.9993,272.2468,9910.0
2025-04-10 15:45:00,275.28,276.57,275.02,276.1,11792.0,272.524,273.8011,272.2666,273.3358,11792.0
2025-04-10 15:50:00,276.04,277.8,276.04,277.71,28004.0,273.2764,275.0188,273.2764,274.9297,28004.0
2025-04-10 15:55:00,277.46,279.01,276.82,278.1,81669.0,274.6822,276.2166,274.0486,275.3158,81669.0
2025-04-11 09:30:00,277.68,277.68,274.22,274.23,8097.0,274.9,274.9,271.4746,271.4845,8097.0
2025-04-11 09:35:00,274.21,275.46,273.42,275.46,2554.0,271.4647,272.7022,270.6826,272.7022,2554.0
2025-04-11 09:40:00,274.8,276.35,274.79,276.35,4400.0,272.0488,273.5833,272.0389,273.5833,4400.0
2025-04-11 09:45:00,276.35,278.08,276.35,277.91,4434.0,273.5833,275.296,273.5833,275.1277,4434.0
2025-04-11 09:50:00,277.2,277.86,277.09,277.85,1213.0,274.4248,275.0782,274.3159,275.0683,1213.0
2025-04-11 09:55:00,276.82,276.82,275.78,275.78,3289.0,274.0486,274.0486,273.019,273.019,3289.0
2025-04-11 10:00:00,276.63,276.84,274.58,275.47,6226.0,273.8605,274.0684,271.831,272.7121,6226.0
2025-04-11 10:05:00,275.58,276.49,275.26,275.26,2388.0,272.821,273.7219,272.5042,272.5042,2388.0
2025-04-11 10:10:00,275.26,275.5,274.82,275.21,4346.0,272.5042,272.7418,272.0686,272.4547,4346.0
2025-04-11 10:15:00,275.92,276.1,274.47,274.47,1940.0,273.1576,273.3358,271.7221,271.7221,1940.0
2025-04-11 10:20:00,273.48,273.77,273.0,273.59,805.0,270.742,271.0291,270.2668,270.8509,805.0
2025-04-11 10:25:00,273.58,273.58,272.76,272.77,826.0,270.841,270.841,270.0292,270.0391,826.0
2025-04-11 10:30:00,273.1,274.2,273.1,274.19,4464.0,270.3658,271.4548,270.3658,271.4449,4464.0
2025-04-11 10:35:00,274.46,274.63,273.57,273.59,12370.0,271.7122,271.8805,270.8311,270.8509,12370.0
2025-04-11 10:40:00,273.7,273.98,273.69,273.95,1500.0,270.9598,271.237,270.9499,271.2073,1500.0
2025-04-11 10:45:00,274.22,274.74,273.86,274.17,4473.0,271.4746,271.9894,271.1182,271.4251,4473.0
2025-04-11 10:50:00,273.77,273.91,273.51,273.9,600.0,271.0291,271.1677,270.7717,271.1578,600.0
2025-04-11 10:55:00,273.72,273.89,273.06,273.06,1938.0,270.9796,271.1479,270.3262,270.3262,1938.0
2025-04-11 11:00:00,272.87,274.59,272.59,272.98,7731.0,270.1381,271.8409,269.8609,270.247,7731.0
2025-04-11 11:05:00,272.66,272.7,271.79,272.69,7317.0,269.9302,269.9698,269.0689,269.9599,7317.0
2025-04-11 11:10:00,273.0,273.68,272.49,272.63,19135.0,270.2668,270.94,269.7619,269.9005,19135.0
2025-04-11 11:15:00,272.63,272.68,272.09,272.4,3971.0,269.9005,269.95,269.3659,269.6728,3971.0
2025-04-11 11:20:00,272.1,272.64,272.09,272.45,5507.0,269.3758,269.9104,269.3659,269.7223,5507.0
2025-04-11 11:25:00,272.73,273.35,272.53,273.35,3690.0,269.9995,270.6133,269.8015,270.6133,3690.0
2025-04-11 11:30:00,273.37,273.6,273.18,273.41,3784.0,270.6331,270.8608,270.445,270.6727,3784.0
2025-04-11 11:35:00,273.42,274.61,272.97,274.61,3695.0,270.6826,271.8607,270.2371,271.8607,3695.0
2025-04-11 11:40:00,273.96,274.48,273.96,274.24,9604.0,271.2172,271.732,271.2172,271.4944,9604.0
2025-04-11 11:45:00,274.23,274.97,274.15,274.73,6046.0,271.4845,272.2171,271.4053,271.9795,6046.0
2025-04-11 11:50:00,275.1,275.29,274.5,274.57,5913.0,272.3458,272.5339,271.7518,271.8211,5913.0
2025-04-11 11:55:00,274.48,274.95,274.24,274.7,2217.0,271.732,272.1973,271.4944,271.9498,2217.0
2025-04-11 12:00:00,275.11,275.18,274.41,275.18,3999.0,272.3557,272.425,271.6627,272.425,3999.0
2025-04-11 12:05:00,275.02,275.65,274.89,275.04,3811.0,272.2666,272.8903,272.1379,272.2864,3811.0
2025-04-11 12:10:00,275.35,276.19,275.33,275.99,2941.0,272.5933,273.4249,272.5735,273.2269,2941.0
2025-04-11 12:15:00,276.05,276.54,275.68,276.37,3027.0,273.2863,273.7714,272.92,273.6031,3027.0
2025-04-11 12:20:00,276.42,276.42,275.88,275.88,1219.0,273.6526,273.6526,273.118,273.118,1219.0
2025-04-11 12:25:00,275.64,276.45,275.42,276.02,3997.0,272.8804,273.6823,272.6626,273.2566,3997.0
2025-04-11 12:30:00,276.11,276.9,276.11,276.68,2566.0,273.3457,274.1278,273.3457,273.91,2566.0
2025-04-11 12:35:00,276.45,277.51,276.45,277.4,2028.0,273.6823,274.7317,273.6823,274.6228,2028.0
2025-04-11 12:40:00,277.21,277.21,276.48,276.55,4520.0,274.4347,274.4347,273.712,273.7813,4520.0
2025-04-11 12:45:00,276.55,276.7,275.88,276.16,7486.0,273.7813,273.9298,273.118,273.3952,7486.0
2025-04-11 12:50:00,276.08,276.69,275.8,275.94,7757.0,273.316,273.9199,273.0388,273.1774,7757.0
2025-04-11 12:55:00,275.94,276.34,275.66,275.9,3717.0,273.1774,273.5734,272.9002,273.1378,3717.0
2025-04-11 13:00:00,276.44,277.42,276.44,277.07,4439.0,273.6724,274.6426,273.6724,274.2961,4439.0
2025-04-11 13:05:00,277.28,277.34,276.69,276.71,2725.0,274.504,274.5634,273.9199,273.9397,2725.0
2025-04-11 13:10:00,276.71,276.71,276.14,276.14,1133.0,273.9397,273.9397,273.3754,273.3754,1133.0
2025-04-11 13:15:00,276.53,276.6,275.92,275.94,2057.0,273.7615,273.8308,273.1576,273.1774,2057.0
2025-04-11 13:20:00,276.54,277.25,276.53,276.55,10511.0,273.7714,274.4743,273.7615,273.7813,10511.0
2025-04-11 13:25:00,276.49,276.62,275.77,275.78,3349.0,273.7219,273.8506,273.0091,273.019,3349.0
2025-04-11 13:30:00,275.97,276.29,275.65,276.06,3026.0,273.2071,273.5239,272.8903,273.2962,3026.0
2025-04-11 13:35:00,276.06,277.61,275.88,277.57,7277.0,273.2962,274.8307,273.118,274.7911,7277.0
2025-04-11 13:40:00,278.04,279.92,278.03,279.92,2480.0,275.2564,277.1175,275.2465,277.1175,2480.0
2025-04-11 13:45:00,279.96,280.01,278.7,279.14,2433.0,277.1571,277.2066,275.9097,276.3453,2433.0
2025-04-11 13:50:00,279.14,279.98,279.14,279.62,1395.0,276.3453,277.1769,276.3453,276.8205,1395.0
2025-04-11 13:55:00,279.61,279.61,279.43,279.54,900.0,276.8106,276.8106,276.6324,276.7413,900.0
2025-04-11 14:00:00,279.5,280.32,278.87,280.32,11204.0,276.7017,277.5135,276.078,277.5135,11204.0
2025-04-11 14:05:00,280.34,280.34,279.71,279.96,3812.0,277.5333,277.5333,276.9096,277.1571,3812.0
2025-04-11 14:10:00,279.65,280.3,279.52,279.52,5941.0,276.8502,277.4937,276.7215,276.7215,5941.0
2025-04-11 14:15:00,279.51,279.51,279.22,279.45,2103.0,276.7116,276.7116,276.4245,276.6522,2103.0
2025-04-11 14:20:00,279.76,280.13,279.41,279.62,5421.0,276.9591,277.3254,276.6126,276.8205,5421.0
2025-04-11 14:25:00,279.62,280.05,279.24,279.97,2012.0,276.8205,277.2462,276.4443,277.167,2012.0
2025-04-11 14:30:00,279.75,279.89,279.52,279.88,1760.0,276.9492,277.0878,276.7215,277.0779,1760.0
2025-04-11 14:35:00,279.88,280.18,279.83,279.86,3760.0,277.0779,277.3749,277.0284,277.0581,3760.0
2025-04-11 14:40:00,279.86,279.86,279.86,279.86,0.0,277.0581,277.0581,277.0581,277.0581,0.0
2025-04-11 14:45:00,279.47,280.16,279.46,280.15,2332.0,276.672,277.3551,276.6621,277.3452,2332.0
2025-04-11 14:50:00,280.13,280.38,279.82,280.15,2393.0,277.3254,277.5729,277.0185,277.3452,2393.0
2025-04-11 14:55:00,279.96,280.19,279.16,279.17,1457.0,277.1571,277.3848,276.3651,276.375,1457.0
2025-04-11 15:00:00,279.17,280.31,278.9,279.72,5248.0,276.375,277.5036,276.1077,276.9195,5248.0
2025-04-11 15:05:00,279.74,280.21,279.4,280.07,5075.0,276.9393,277.4046,276.6027,277.266,5075.0
2025-04-11 15:10:00,280.3,280.47,280.16,280.38,2695.0,277.4937,277.662,277.3551,277.5729,2695.0
2025-04-11 15:15:00,280.34,280.34,279.13,279.74,6123.0,277.5333,277.5333,276.3354,276.9393,6123.0
2025-04-11 15:20:00,279.72,280.07,279.37,279.88,3958.0,276.9195,277.266,276.573,277.0779,3958.0
2025-04-11 15:25:00,279.68,280.38,279.58,280.03,4758.0,276.8799,277.5729,276.7809,277.2264,4758.0
2025-04-11 15:30:00,280.1,280.42,279.87,280.3,19286.0,277.2957,277.6125,277.068,277.4937,19286.0
2025-04-11 15:35:00,280.2,280.22,279.39,279.79,3920.0,277.3947,277.4145,276.5928,276.9888,3920.0
2025-04-11 15:40:00,280.07,280.68,279.96,280.44,12503.0,277.266,277.8699,277.1571,277.6323,12503.0
2025-04-11 15:45:00,280.15,280.6,279.96,280.29,15616.0,277.3452,277.7907,277.1571,277.4838,15616.0
2025-04-11 15:50:00,280.39,281.0,280.11,280.34,24023.0,277.5828,278.1867,277.3056,277.5333,24023.0
2025-04-11 15:55:00,280.53,280.54,279.72,280.25,45239.0,277.7214,277.7313,276.9195,277.4442,45239.0
2025-04-14 09:30:00,282.16,282.28,281.33,281.68,8390.0,279.3351,279.4539,278.5134,278.8599,8390.0
2025-04-14 09:35:00,281.72,283.7,281.71,282.5,2054.0,278.8995,280.8597,278.8896,279.6717,2054.0
2025-04-14 09:40:00,282.61,284.86,282.52,284.86,2558.0,279.7806,282.0081,279.6915,282.0081,2558.0
2025-04-14 09:45:00,284.28,284.77,283.18,284.44,1613.0,281.4339,281.919,280.3449,281.5923,1613.0
2025-04-14 09:50:00,284.44,284.44,283.07,283.53,1305.0,281.5923,281.5923,280.236,280.6914,1305.0
2025-04-14 09:55:00,283.54,283.54,282.86,282.86,648.0,280.7013,280.7013,280.0281,280.0281,648.0
2025-04-14 10:00:00,283.45,284.53,282.83,284.53,1546.0,280.6122,281.6814,279.9984,281.6814,1546.0
2025-04-14 10:05:00,283.75,284.17,283.2,283.21,3723.0,280.9092,281.325,280.3647,280.3746,3723.0
2025-04-14 10:10:00,282.9,283.72,282.9,283.27,810.0,280.0677,280.8795,280.0677,280.434,810.0
2025-04-14 10:15:00,283.28,283.37,282.81,282.98,1318.0,280.4439,280.533,279.9786,280.1469,1318.0
2025-04-14 10:20:00,283.0,283.59,282.58,282.98,7741.0,280.1667,280.7508,279.7509,280.1469,7741.0
2025-04-14 10:25:00,282.98,283.7,282.88,283.29,2100.0,280.1469,280.8597,280.0479,280.4538,2100.0
2025-04-14 10:30:00,283.65,284.28,283.64,283.75,6636.0,280.8102,281.4339,280.8003,280.9092,6636.0
2025-04-14 10:35:00,283.75,284.51,283.36,283.78,6697.0,280.9092,281.6616,280.5231,280.9389,6697.0
2025-04-14 10:40:00,283.78,284.1,283.41,283.98,4465.0,280.9389,281.2557,280.5726,281.1369,4465.0
2025-04-14 10:45:00,284.12,284.76,283.83,284.25,12577.0,281.2755,281.9091,280.9884,281.4042,12577.0
2025-04-14 10:50:00,284.49,285.23,284.49,284.89,13452.0,281.6418,282.3744,281.6418,282.0378,13452.0
2025-04-14 10:55:00,284.94,285.4,284.52,285.22,14790.0,282.0873,282.5427,281.6715,282.3645,14790.0
2025-04-14 11:00:00,285.43,285.55,284.86,285.01,4026.0,282.5724,282.6912,282.0081,282.1566,4026.0
2025-04-14 11:05:00,284.77,285.27,284.44,285.01,7575.0,281.919,282.414,281.5923,282.1566,7575.0
2025-04-14 11:10:00,285.01,285.52,284.88,285.12,7991.0,282.1566,282.6615,282.0279,282.2655,7991.0
2025-04-14 11:15:00,285.02,285.38,284.7,285.26,5063.0,282.1665,282.5229,281.8497,282.4041,5063.0
2025-04-14 11:20:00,285.18,285.31,284.49,284.49,4252.0,282.3249,282.4536,281.6418,281.6418,4252.0
2025-04-14 11:25:00,284.49,284.64,283.66,284.03,11466.0,281.6418,281.7903,280.8201,281.1864,11466.0
2025-04-14 11:30:00,283.9,285.03,283.89,284.82,12119.0,281.0577,282.1764,281.0478,281.9685,12119.0
2025-04-14 11:35:00,284.9,285.22,284.47,284.94,5608.0,282.0477,282.3645,281.622,282.0873,5608.0
2025-04-14 11:40:00,284.88,285.15,284.2,284.77,17665.0,282.0279,282.2952,281.3547,281.919,17665.0
2025-04-14 11:45:00,284.5,284.85,284.17,284.25,5403.0,281.6517,281.9982,281.325,281.4042,5403.0
2025-04-14 11:50:00,284.0,284.47,283.83,284.47,4749.0,281.1567,281.622,280.9884,281.622,4749.0
2025-04-14 11:55:00,284.35,284.89,284.35,284.74,5600.0,281.5032,282.0378,281.5032,281.8893,5600.0
2025-04-14 12:00:00,284.68,284.94,284.24,284.75,2835.0,281.8299,282.0873,281.3943,281.8992,2835.0
2025-04-14 12:05:00,285.11,285.3,284.71,284.71,2427.0,282.2556,282.4437,281.8596,281.8596,2427.0
2025-04-14 12:10:00,284.63,285.2,284.27,285.2,7621.0,281.7804,282.3447,281.424,282.3447,7621.0
2025-04-14 12:15:00,285.21,286.59,285.2,286.44,8599.0,282.3546,283.7208,282.3447,283.5723,8599.0
2025-04-14 12:20:00,286.49,287.05,286.27,286.83,19325.0,283.6218,284.1761,283.404,283.9583,19325.0
2025-04-14 12:25:00,286.85,287.31,286.6,287.07,14350.0,283.9781,284.4335,283.7307,284.1959,14350.0
2025-04-14 12:30:00,286.95,286.96,286.39,286.91,2822.0,284.0771,284.087,283.5228,284.0375,2822.0
2025-04-14 12:35:00,286.98,287.24,286.78,286.96,3166.0,284.1068,284.3642,283.9089,284.087,3166.0
2025-04-14 12:40:00,286.96,287.57,286.77,287.33,3942.0,284.087,284.6909,283.899,284.4533,3942.0
2025-04-14 12:45:00,287.38,287.8,287.13,287.3,4457.0,284.5028,284.9186,284.2553,284.4236,4457.0
2025-04-14 12:50:00,287.33,287.33,286.7,287.09,1644.0,284.4533,284.4533,283.8297,284.2157,1644.0
2025-04-14 12:55:00,287.17,287.17,286.49,286.94,1481.0,284.2949,284.2949,283.6218,284.0672,1481.0
2025-04-14 13:00:00,287.05,288.34,286.77,286.8,7821.0,284.1761,285.4532,283.899,283.9287,7821.0
2025-04-14 13:05:00,286.8,287.01,286.33,286.62,2113.0,283.9287,284.1365,283.4634,283.7505,2113.0
2025-04-14 13:10:00,286.65,287.36,286.62,287.06,1590.0,283.7802,284.483,283.7505,284.186,1590.0
2025-04-14 13:15:00,286.8,287.4,286.73,287.14,2030.0,283.9287,284.5226,283.8594,284.2652,2030.0
2025-04-14 13:20:00,287.49,287.7,286.98,287.01,6423.0,284.6117,284.8196,284.1068,284.1365,6423.0
2025-04-14 13:25:00,286.68,286.93,286.36,286.9,6527.0,283.8099,284.0573,283.4931,284.0276,6527.0
2025-04-14 13:30:00,286.94,287.34,286.57,286.94,5120.0,284.0672,284.4632,283.701,284.0672,5120.0
2025-04-14 13:35:00,287.13,287.49,286.8,287.04,2679.0,284.2553,284.6117,283.9287,284.1662,2679.0
2025-04-14 13:40:00,286.9,287.5,286.73,286.9,1532.0,284.0276,284.6216,283.8594,284.0276,1532.0
2025-04-14 13:45:00,287.05,287.5,287.03,287.5,2236.0,284.1761,284.6216,284.1563,284.6216,2236.0
2025-04-14 13:50:00,287.4,288.23,287.4,287.91,2687.0,284.5226,285.3443,284.5226,285.0275,2687.0
2025-04-14 13:55:00,287.99,288.11,287.86,287.87,1168.0,285.1067,285.2255,284.978,284.9879,1168.0
2025-04-14 14:00:00,288.07,288.18,288.01,288.04,1100.0,285.1859,285.2948,285.1265,285.1562,1100.0
2025-04-14 14:05:00,287.89,288.25,287.75,288.05,2901.0,285.0077,285.3641,284.8691,285.1661,2901.0
2025-04-14 14:10:00,288.06,288.32,287.66,288.1,2417.0,285.176,285.4334,284.78,285.2156,2417.0
2025-04-14 14:15:00,288.1,288.52,288.0,288.38,2724.0,285.2156,285.6314,285.1166,285.4928,2724.0
2025-04-14 14:20:00,288.17,288.65,288.16,288.65,2256.0,285.2849,285.7601,285.275,285.7601,2256.0
2025-04-14 14:25:00,288.52,288.57,288.17,288.28,1506.0,285.6314,285.6809,285.2849,285.3938,1506.0
2025-04-14 14:30:00,288.3,288.56,288.19,288.43,1685.0,285.4136,285.671,285.3047,285.5423,1685.0
2025-04-14 14:35:00,288.43,288.56,288.34,288.56,1552.0,285.5423,285.671,285.4532,285.671,1552.0
2025-04-14 14:40:00,288.54,288.85,288.37,288.62,30031.0,285.6512,285.9581,285.4829,285.7304,30031.0
2025-04-14 14:45:00,288.62,288.62,288.51,288.57,1900.0,285.7304,285.7304,285.6215,285.6809,1900.0
2025-04-14 14:50:00,288.57,288.88,288.35,288.88,8603.0,285.6809,285.9878,285.4631,285.9878,8603.0
2025-04-14 14:55:00,288.9,289.07,288.68,288.68,2286.0,286.0076,286.1759,285.7898,285.7898,2286.0
2025-04-14 15:00:00,288.78,288.79,288.27,288.28,7256.0,285.8888,285.8987,285.3839,285.3938,7256.0
2025-04-14 15:05:00,288.34,288.67,288.34,288.63,4444.0,285.4532,285.7799,285.4532,285.7403,4444.0
2025-04-14 15:10:00,288.74,289.32,288.37,289.11,3380.0,285.8492,286.4234,285.4829,286.2155,3380.0
2025-04-14 15:15:00,288.71,289.61,288.71,289.13,2411.0,285.8195,286.7105,285.8195,286.2353,2411.0
2025-04-14 15:20:00,289.13,289.61,289.03,289.13,14038.0,286.2353,286.7105,286.1363,286.2353,14038.0
2025-04-14 15:25:00,289.14,289.14,288.37,288.37,4379.0,286.2452,286.2452,285.4829,285.4829,4379.0
2025-04-14 15:30:00,288.2,288.44,287.85,287.96,13054.0,285.3146,285.5522,284.9681,285.077,13054.0
2025-04-14 15:35:00,287.85,288.16,287.53,287.82,4692.0,284.9681,285.275,284.6513,284.9384,4692.0
2025-04-14 15:40:00,287.95,288.62,287.68,288.3,8892.0,285.0671,285.7304,284.7998,285.4136,8892.0
2025-04-14 15:45:00,288.4,289.26,288.3,288.62,13423.0,285.5126,286.364,285.4136,285.7304,13423.0
2025-04-14 15:50:00,288.34,288.67,287.75,288.11,19947.0,285.4532,285.7799,284.8691,285.2255,19947.0
2025-04-14 15:55:00,287.79,288.96,287.51,288.65,63393.0,284.9087,286.067,284.6315,285.7601,63393.0
2025-04-15 09:30:00,289.0,289.79,287.1,288.67,8409.0,286.1066,286.8887,284.2256,285.7799,8409.0
2025-04-15 09:35:00,288.44,291.0,288.44,290.15,3972.0,285.5522,288.0866,285.5522,287.2451,3972.0
2025-04-15 09:40:00,290.56,291.49,289.87,291.0,8943.0,287.651,288.5717,286.9679,288.0866,8943.0
2025-04-15 09:45:00,291.46,291.47,290.53,290.68,1695.0,288.542,288.5519,287.6213,287.7698,1695.0
2025-04-15 09:50:00,291.03,291.46,291.01,291.46,500.0,288.1163,288.542,288.0965,288.542,500.0
2025-04-15 09:55:00,291.45,291.92,290.92,290.94,2705.0,288.5321,288.9974,288.0074,288.0272,2705.0
2025-04-15 10:00:00,290.82,291.23,290.82,291.23,2300.0,287.9084,288.3143,287.9084,288.3143,2300.0
2025-04-15 10:05:00,291.25,291.63,290.87,290.88,1237.0,288.3341,288.7103,287.9579,287.9678,1237.0
2025-04-15 10:10:00,290.66,291.44,290.38,291.39,2909.0,287.75,288.5222,287.4728,288.4727,2909.0
2025-04-15 10:15:00,291.48,291.48,290.8,291.08,2795.0,288.5618,288.5618,287.8886,288.1658,2795.0
2025-04-15 10:20:00,290.73,291.37,290.22,291.0,3740.0,287.8193,288.4529,287.3144,288.0866,3740.0
2025-04-15 10:25:00,291.11,291.97,290.93,291.65,1500.0,288.1955,289.0469,288.0173,288.7301,1500.0
2025-04-15 10:30:00,291.83,292.21,291.7,291.71,1360.0,288.9083,289.2845,288.7796,288.7895,1360.0
2025-04-15 10:35:00,292.02,292.02,291.35,291.59,1453.0,289.0964,289.0964,288.4331,288.6707,1453.0
2025-04-15 10:40:00,291.59,292.1,291.59,291.88,1151.0,288.6707,289.1756,288.6707,288.9578,1151.0
2025-04-15 10:45:00,291.57,291.76,291.13,291.35,1900.0,288.6509,288.839,288.2153,288.4331,1900.0
2025-04-15 10:50:00,291.4,291.57,291.23,291.57,1558.0,288.4826,288.6509,288.3143,288.6509,1558.0
2025-04-15 10:55:00,291.69,291.84,291.19,291.54,2618.0,288.7697,288.9182,288.2747,288.6212,2618.0
2025-04-15 11:00:00,291.57,291.71,291.57,291.71,644.0,288.6509,288.7895,288.6509,288.7895,644.0
2025-04-15 11:05:00,291.61,291.7,290.76,290.76,2000.0,288.6905,288.7796,287.849,287.849,2000.0
2025-04-15 11:10:00,290.96,291.08,290.59,291.08,2768.0,288.047,288.1658,287.6807,288.1658,2768.0
2025-04-15 11:15:00,290.93,291.36,290.79,290.92,2019.0,288.0173,288.443,287.8787,288.0074,2019.0
2025-04-15 11:20:00,290.94,291.12,290.77,290.89,1943.0,288.0272,288.2054,287.8589,287.9777,1943.0
2025-04-15 11:25:00,290.83,290.83,290.11,290.4,2100.0,287.9183,287.9183,287.2055,287.4926,2100.0
2025-04-15 11:30:00,290.38,290.77,290.27,290.66,1831.0,287.4728,287.8589,287.3639,287.75,1831.0
2025-04-15 11:35:00,290.69,290.7,290.69,290.69,2191.0,287.7797,287.7896,287.7797,287.7797,2191.0
2025-04-15 11:40:00,290.69,291.33,290.41,291.31,16903.0,287.7797,288.4133,287.5025,288.3935,16903.0
2025-04-15 11:45:00,291.32,291.66,290.86,290.88,3366.0,288.4034,288.74,287.948,287.9678,3366.0
2025-04-15 11:50:00,290.98,291.1,290.5,290.79,4082.0,288.0668,288.1856,287.5916,287.8787,4082.0
2025-04-15 11:55:00,291.05,291.05,291.02,291.03,1122.0,288.1361,288.1361,288.1064,288.1163,1122.0
2025-04-15 12:00:00,290.9,291.22,290.41,290.41,3058.0,287.9876,288.3044,287.5025,287.5025,3058.0
2025-04-15 12:05:00,289.97,290.05,289.82,289.84,2067.0,287.0669,287.1461,286.9184,286.9382,2067.0
2025-04-15 12:10:00,290.1,290.1,289.7,289.78,2300.0,287.1956,287.1956,286.7996,286.8788,2300.0
2025-04-15 12:15:00,289.91,290.02,289.59,289.69,2371.0,287.0075,287.1164,286.6907,286.7897,2371.0
2025-04-15 12:20:00,289.68,290.43,289.68,290.18,2634.0,286.7798,287.5223,286.7798,287.2748,2634.0
2025-04-15 12:25:00,290.5,290.6,290.31,290.31,2468.0,287.5916,287.6906,287.4035,287.4035,2468.0
2025-04-15 12:30:00,290.16,291.0,290.15,290.54,3400.0,287.255,288.0866,287.2451,287.6312,3400.0
2025-04-15 12:35:00,290.79,290.82,290.61,290.62,412.0,287.8787,287.9084,287.7005,287.7104,412.0
2025-04-15 12:40:00,290.6,290.6,289.79,290.53,4459.0,287.6906,287.6906,286.8887,287.6213,4459.0
2025-04-15 12:45:00,290.53,290.92,290.39,290.39,3785.0,287.6213,288.0074,287.4827,287.4827,3785.0
2025-04-15 12:50:00,290.52,290.57,290.39,290.41,950.0,287.6114,287.6609,287.4827,287.5025,950.0
2025-04-15 12:55:00,290.35,290.53,290.24,290.53,1600.0,287.4431,287.6213,287.3342,287.6213,1600.0
2025-04-15 13:00:00,290.67,290.79,290.37,290.69,3066.0,287.7599,287.8787,287.4629,287.7797,3066.0
2025-04-15 13:05:00,290.65,290.65,290.37,290.37,611.0,287.7401,287.7401,287.4629,287.4629,611.0
2025-04-15 13:10:00,290.12,290.3,289.91,290.02,734.0,287.2154,287.3936,287.0075,287.1164,734.0
2025-04-15 13:15:00,289.85,289.94,289.37,289.68,1100.0,286.9481,287.0372,286.4729,286.7798,1100.0
2025-04-15 13:20:00,289.68,289.7,289.44,289.44,1400.0,286.7798,286.7996,286.5422,286.5422,1400.0
2025-04-15 13:25:00,289.49,289.49,288.96,289.16,2338.0,286.5917,286.5917,286.067,286.265,2338.0
2025-04-15 13:30:00,289.16,289.74,289.16,289.47,2465.0,286.265,286.8392,286.265,286.5719,2465.0
2025-04-15 13:35:00,289.41,289.74,289.3,289.74,698.0,286.5125,286.8392,286.4036,286.8392,698.0
2025-04-15 13:40:00,289.87,289.92,289.44,289.47,2472.0,286.9679,287.0174,286.5422,286.5719,2472.0
2025-04-15 13:45:00,289.47,289.47,289.23,289.23,696.0,286.5719,286.5719,286.3343,286.3343,696.0
2025-04-15 13:50:00,289.04,289.05,288.29,288.3,1577.0,286.1462,286.1561,285.4037,285.4136,1577.0
2025-04-15 13:55:00,288.44,288.96,288.44,288.85,1941.0,285.5522,286.067,285.5522,285.9581,1941.0
2025-04-15 14:00:00,289.16,289.33,289.02,289.33,3113.0,286.265,286.4333,286.1264,286.4333,3113.0
2025-04-15 14:05:00,289.17,289.52,289.0,289.34,5391.0,286.2749,286.6214,286.1066,286.4432,5391.0
2025-04-15 14:10:00,289.17,289.17,288.56,288.82,3528.0,286.2749,286.2749,285.671,285.9284,3528.0
2025-04-15 14:15:00,288.75,288.83,288.47,288.83,2526.0,285.8591,285.9383,285.5819,285.9383,2526.0
2025-04-15 14:20:00,288.88,289.38,288.75,289.17,2955.0,285.9878,286.4828,285.8591,286.2749,2955.0
2025-04-15 14:25:00,289.33,289.33,288.89,289.06,908.0,286.4333,286.4333,285.9977,286.166,908.0
2025-04-15 14:30:00,289.06,289.44,289.06,289.35,2071.0,286.166,286.5422,286.166,286.4531,2071.0
2025-04-15 14:35:00,289.36,289.51,289.08,289.51,3377.0,286.463,286.6115,286.1858,286.6115,3377.0
2025-04-15 14:40:00,289.27,289.77,289.13,289.77,2403.0,286.3739,286.8689,286.2353,286.8689,2403.0
2025-04-15 14:45:00,289.75,289.92,289.6,289.73,2344.0,286.8491,287.0174,286.7006,286.8293,2344.0
2025-04-15 14:50:00,289.89,289.93,289.71,289.73,700.0,286.9877,287.0273,286.8095,286.8293,700.0
2025-04-15 14:55:00,289.75,290.1,289.74,289.99,2629.0,286.8491,287.1956,286.8392,287.0867,2629.0
2025-04-15 15:00:00,290.05,290.13,289.53,289.54,3065.0,287.1461,287.2253,286.6313,286.6412,3065.0
2025-04-15 15:05:00,289.56,290.51,289.56,290.51,8400.0,286.661,287.6015,286.661,287.6015,8400.0
2025-04-15 15:10:00,290.48,290.56,290.22,290.56,3760.0,287.5718,287.651,287.3144,287.651,3760.0
2025-04-15 15:15:00,290.38,290.55,290.03,290.12,2073.0,287.4728,287.6411,287.1263,287.2154,2073.0
2025-04-15 15:20:00,290.1,290.22,289.87,290.0,2826.0,287.1956,287.3144,286.9679,287.0966,2826.0
2025-04-15 15:25:00,289.9,290.32,289.72,290.32,5503.0,286.9976,287.4134,286.8194,287.4134,5503.0
2025-04-15 15:30:00,290.09,290.2,289.44,289.44,3111.0,287.1857,287.2946,286.5422,286.5422,3111.0
2025-04-15 15:35:00,289.37,289.76,288.89,289.44,3797.0,286.4729,286.859,285.9977,286.5422,3797.0
2025-04-15 15:40:00,289.5,290.06,289.22,289.93,6489.0,286.6016,287.156,286.3244,287.0273,6489.0
2025-04-15 15:45:00,289.76,289.87,289.39,289.61,3600.0,286.859,286.9679,286.4927,286.7105,3600.0
2025-04-15 15:50:00,289.49,290.07,289.26,289.75,14217.0,286.5917,287.1659,286.364,286.8491,14217.0
2025-04-15 15:55:00,289.5,289.5,288.62,289.08,34011.0,286.6016,286.6016,285.7304,286.1858,34011.0
2025-04-16 09:30:00,289.02,289.73,288.59,288.59,6674.0,286.1264,286.8293,285.7007,285.7007,6674.0
2025-04-16 09:35:00,289.53,290.14,289.01,289.44,1502.0,286.6313,287.2352,286.1165,286.5422,1502.0
2025-04-16 09:40:00,289.47,290.75,289.47,290.01,500.0,286.5719,287.8391,286.5719,287.1065,500.0
2025-04-16 09:45:00,290.65,290.75,289.64,290.68,1624.0,287.7401,287.8391,286.7402,287.7698,1624.0
2025-04-16 09:50:00,290.37,290.37,289.08,289.09,3066.0,287.4629,287.4629,286.1858,286.1957,3066.0
2025-04-16 09:55:00,290.28,290.35,289.76,290.06,1250.0,287.3738,287.4431,286.859,287.156,1250.0
2025-04-16 10:00:00,290.32,291.04,289.37,289.99,6919.0,287.4134,288.1262,286.4729,287.0867,6919.0
2025-04-16 10:05:00,289.72,289.72,289.45,289.57,4890.0,286.8194,286.8194,286.5521,286.6709,4890.0
2025-04-16 10:10:00,289.58,289.67,289.22,289.67,4282.0,286.6808,286.7699,286.3244,286.7699,4282.0
2025-04-16 10:15:00,289.37,289.53,288.93,289.07,4349.0,286.4729,286.6313,286.0373,286.1759,4349.0
2025-04-16 10:20:00,288.98,289.44,288.84,289.44,2775.0,286.0868,286.5422,285.9482,286.5422,2775.0
2025-04-16 10:25:00,289.42,289.42,288.97,289.31,369.0,286.5224,286.5224,286.0769,286.4135,369.0
2025-04-16 10:30:00,289.61,289.85,288.92,288.92,2372.0,286.7105,286.9481,286.0274,286.0274,2372.0
2025-04-16 10:35:00,288.99,289.68,288.99,289.68,1957.0,286.0967,286.7798,286.0967,286.7798,1957.0
2025-04-16 10:40:00,289.32,290.05,289.32,290.05,947.0,286.4234,287.1461,286.4234,287.1461,947.0
2025-04-16 10:45:00,289.59,289.73,289.23,289.53,2450.0,286.6907,286.8293,286.3343,286.6313,2450.0
2025-04-16 10:50:00,289.59,289.74,289.59,289.67,1105.0,286.6907,286.8392,286.6907,286.7699,1105.0
2025-04-16 10:55:00,290.04,290.04,289.56,289.75,639.0,287.1362,287.1362,286.661,286.8491,639.0
2025-04-16 11:00:00,290.05,290.72,290.05,290.6,3141.0,287.1461,287.8094,287.1461,287.6906,3141.0
2025-04-16 11:05:00,290.89,291.08,290.68,290.77,1249.0,287.9777,288.1658,287.7698,287.8589,1249.0
2025-04-16 11:10:00,291.14,291.48,291.14,291.16,5159.0,288.2252,288.5618,288.2252,288.245,5159.0
2025-04-16 11:15:00,291.43,291.43,291.04,291.04,1706.0,288.5123,288.5123,288.1262,288.1262,1706.0
2025-04-16 11:20:00,291.08,291.44,290.93,291.44,1109.0,288.1658,288.5222,288.0173,288.5222,1109.0
2025-04-16 11:25:00,291.9,291.98,291.2,291.98,1569.0,288.9776,289.0568,288.2846,289.0568,1569.0
2025-04-16 11:30:00,291.84,291.84,291.66,291.67,300.0,288.9182,288.9182,288.74,288.7499,300.0
2025-04-16 11:35:00,291.45,291.5,291.2,291.2,756.0,288.5321,288.5816,288.2846,288.2846,756.0
2025-04-16 11:40:00,290.92,291.36,290.92,291.25,1800.0,288.0074,288.443,288.0074,288.3341,1800.0
2025-04-16 11:45:00,291.32,291.33,291.21,291.21,1100.0,288.4034,288.4133,288.2945,288.2945,1100.0
2025-04-16 11:50:00,291.39,291.39,291.08,291.23,801.0,288.4727,288.4727,288.1658,288.3143,801.0
2025-04-16 11:55:00,291.29,292.09,290.87,292.09,12675.0,288.3737,289.1657,287.9579,289.1657,12675.0
2025-04-16 12:00:00,291.72,291.72,291.29,291.31,506.0,288.7994,288.7994,288.3737,288.3935,506.0
2025-04-16 12:05:00,291.02,291.02,290.9,290.9,200.0,288.1064,288.1064,287.9876,287.9876,200.0
2025-04-16 12:10:00,291.0,291.0,290.87,290.88,200.0,288.0866,288.0866,287.9579,287.9678,200.0
2025-04-16 12:15:00,290.87,291.1,290.72,290.97,1000.0,287.9579,288.1856,287.8094,288.0569,1000.0
2025-04-16 12:20:00,291.1,291.16,290.63,291.16,9821.0,288.1856,288.245,287.7203,288.245,9821.0
2025-04-16 12:25:00,291.21,291.21,290.97,290.98,799.0,288.2945,288.2945,288.0569,288.0668,799.0
2025-04-16 12:30:00,291.35,291.35,291.0,291.06,1086.0,288.4331,288.4331,288.0866,288.146,1086.0
2025-04-16 12:35:00,291.14,291.14,291.0,291.07,800.0,288.2252,288.2252,288.0866,288.1559,800.0
2025-04-16 12:40:00,291.0,291.52,290.97,291.51,2374.0,288.0866,288.6014,288.0569,288.5915,2374.0
2025-04-16 12:45:00,291.36,291.36,291.35,291.35,3249.0,288.443,288.443,288.4331,288.4331,3249.0
2025-04-16 12:50:00,291.28,291.42,291.28,291.41,460.0,288.3638,288.5024,288.3638,288.4925,460.0
2025-04-16 12:55:00,291.51,291.51,291.51,291.51,100.0,288.5915,288.5915,288.5915,288.5915,100.0
2025-04-16 13:00:00,291.5,291.85,291.29,291.75,1124.0,288.5816,288.9281,288.3737,288.8291,1124.0
2025-04-16 13:05:00,292.06,292.5,292.06,292.08,465.0,289.136,289.5716,289.136,289.1558,465.0
2025-04-16 13:10:00,292.06,292.06,291.93,291.96,896.0,289.136,289.136,289.0073,289.037,896.0
2025-04-16 13:15:00,292.49,292.49,292.48,292.49,100.0,289.5617,289.5617,289.5518,289.5617,100.0
2025-04-16 13:20:00,292.3,292.53,291.97,291.97,2071.0,289.3736,289.6013,289.0469,289.0469,2071.0
2025-04-16 13:25:00,291.9,292.15,291.82,292.15,557.0,288.9776,289.2251,288.8984,289.2251,557.0
2025-04-16 13:30:00,291.78,291.95,290.85,291.1,2102.0,288.8588,289.0271,287.9381,288.1856,2102.0
2025-04-16 13:35:00,291.1,291.49,291.1,291.49,1470.0,288.1856,288.5717,288.1856,288.5717,1470.0
2025-04-16 13:40:00,291.19,291.2,290.75,290.93,4526.0,288.2747,288.2846,287.8391,288.0173,4526.0
2025-04-16 13:45:00,290.85,290.85,289.54,289.75,10253.0,287.9381,287.9381,286.6412,286.8491,10253.0
2025-04-16 13:50:00,289.66,290.21,289.44,289.71,3819.0,286.76,287.3045,286.5422,286.8095,3819.0
2025-04-16 13:55:00,289.35,289.35,289.04,289.07,1900.0,286.4531,286.4531,286.1462,286.1759,1900.0
2025-04-16 14:00:00,289.05,289.29,288.86,289.2,1431.0,286.1561,286.3937,285.968,286.3046,1431.0
2025-04-16 14:05:00,289.55,289.83,289.26,289.83,1453.0,286.6511,286.9283,286.364,286.9283,1453.0
2025-04-16 14:10:00,289.83,290.56,289.78,290.56,1411.0,286.9283,287.651,286.8788,287.651,1411.0
2025-04-16 14:15:00,290.01,290.02,289.57,289.94,4044.0,287.1065,287.1164,286.6709,287.0372,4044.0
2025-04-16 14:20:00,289.94,290.81,289.93,290.45,1647.0,287.0372,287.8985,287.0273,287.5421,1647.0
2025-04-16 14:25:00,290.44,290.79,290.12,290.24,2192.0,287.5322,287.8787,287.2154,287.3342,2192.0
2025-04-16 14:30:00,290.24,290.63,290.1,290.58,1707.0,287.3342,287.7203,287.1956,287.6708,1707.0
2025-04-16 14:35:00,290.58,290.76,289.91,289.91,1607.0,287.6708,287.849,287.0075,287.0075,1607.0
2025-04-16 14:40:00,290.06,290.16,289.7,290.16,1003.0,287.156,287.255,286.7996,287.255,1003.0
2025-04-16 14:45:00,290.24,290.41,290.02,290.35,804.0,287.3342,287.5025,287.1164,287.4431,804.0
2025-04-16 14:50:00,289.99,290.24,289.76,289.76,5280.0,287.0867,287.3342,286.859,286.859,5280.0
2025-04-16 14:55:00,289.77,290.05,289.54,289.91,5730.0,286.8689,287.1461,286.6412,287.0075,5730.0
2025-04-16 15:00:00,289.72,289.83,289.37,289.83,3891.0,286.8194,286.9283,286.4729,286.9283,3891.0
2025-04-16 15:05:00,289.81,290.08,289.28,289.28,11403.0,286.9085,287.1758,286.3838,286.3838,11403.0
2025-04-16 15:10:00,289.09,289.7,288.66,289.15,5893.0,286.1957,286.7996,285.77,286.2551,5893.0
2025-04-16 15:15:00,289.26,289.28,288.77,288.81,3971.0,286.364,286.3838,285.8789,285.9185,3971.0
2025-04-16 15:20:00,288.69,288.78,288.25,288.25,4765.0,285.7997,285.8888,285.3641,285.3641,4765.0
2025-04-16 15:25:00,288.18,288.35,287.82,287.82,2345.0,285.2948,285.4631,284.9384,284.9384,2345.0
2025-04-16 15:30:00,288.12,288.69,288.04,288.35,3091.0,285.2354,285.7997,285.1562,285.4631,3091.0
2025-04-16 15:35:00,288.12,288.69,288.03,288.69,1600.0,285.2354,285.7997,285.1463,285.7997,1600.0
2025-04-16 15:40:00,288.52,289.09,288.4,288.4,3874.0,285.6314,286.1957,285.5126,285.5126,3874.0
2025-04-16 15:45:00,288.57,288.58,287.59,288.07,3903.0,285.6809,285.6908,284.7107,285.1859,3903.0
2025-04-16 15:50:00,287.67,289.17,287.63,288.51,6938.0,284.7899,286.2749,284.7503,285.6215,6938.0
2025-04-16 15:55:00,288.45,289.42,288.08,289.06,22943.0,285.5621,286.5224,285.1958,286.166,22943.0
2025-04-17 09:30:00,291.29,294.92,291.29,294.92,52750.0,288.3737,291.9674,288.3737,291.9674,52750.0
2025-04-17 09:35:00,294.73,294.97,293.87,293.87,2431.0,291.7793,292.0169,290.9279,290.9279,2431.0
2025-04-17 09:40:00,293.24,295.21,292.98,295.21,1746.0,290.3042,292.2545,290.0468,292.2545,1746.0
2025-04-17 09:45:00,295.21,295.21,294.28,294.44,400.0,292.2545,292.2545,291.3338,291.4922,400.0
2025-04-17 09:50:00,294.38,295.37,294.37,295.37,508.0,291.4328,292.4128,291.4229,292.4128,508.0
2025-04-17 09:55:00,294.82,294.89,294.44,294.85,3550.0,291.8684,291.9377,291.4922,291.8981,3550.0
2025-04-17 10:00:00,294.88,295.52,294.64,295.25,3219.0,291.9278,292.5613,291.6902,292.2941,3219.0
2025-04-17 10:05:00,295.3,295.45,294.52,294.52,2413.0,292.3436,292.492,291.5714,291.5714,2413.0
2025-04-17 10:10:00,295.29,295.32,295.21,295.32,801.0,292.3337,292.3634,292.2545,292.3634,801.0
2025-04-17 10:15:00,295.31,295.31,294.74,294.74,500.0,292.3535,292.3535,291.7892,291.7892,500.0
2025-04-17 10:20:00,294.58,294.92,294.58,294.9,1406.0,291.6308,291.9674,291.6308,291.9476,1406.0
2025-04-17 10:25:00,294.98,295.58,294.58,295.05,7226.0,292.0268,292.6207,291.6308,292.0961,7226.0
2025-04-17 10:30:00,295.04,295.59,294.3,295.11,7418.0,292.0862,292.6306,291.3536,292.1555,7418.0
2025-04-17 10:35:00,295.43,295.43,294.39,294.92,5617.0,292.4722,292.4722,291.4427,291.9674,5617.0
2025-04-17 10:40:00,294.92,295.19,294.91,295.19,1100.0,291.9674,292.2347,291.9575,292.2347,1100.0
2025-04-17 10:45:00,295.07,295.77,294.73,295.31,2901.0,292.1159,292.8088,291.7793,292.3535,2901.0
2025-04-17 10:50:00,295.69,296.0,295.0,295.67,6947.0,292.7296,293.0365,292.0466,292.7098,6947.0
2025-04-17 10:55:00,295.74,296.18,295.74,296.03,2033.0,292.7791,293.2147,292.7791,293.0662,2033.0
2025-04-17 11:00:00,296.03,296.55,296.02,296.55,4924.0,293.0662,293.581,293.0563,293.581,4924.0
2025-04-17 11:05:00,296.5,298.05,296.26,296.81,5301.0,293.5315,295.066,293.2939,293.8384,5301.0
2025-04-17 11:10:00,296.77,297.64,296.77,297.54,1511.0,293.7988,294.6601,293.7988,294.5611,1511.0
2025-04-17 11:15:00,297.44,297.82,297.35,297.55,4900.0,294.4621,294.8383,294.373,294.571,4900.0
2025-04-17 11:20:00,297.59,297.59,297.02,297.15,3071.0,294.6106,294.6106,294.0463,294.175,3071.0
2025-04-17 11:25:00,296.91,296.94,296.14,296.17,9220.0,293.9374,293.9671,293.1751,293.2048,9220.0
2025-04-17 11:30:00,296.05,296.55,295.92,296.34,6299.0,293.086,293.581,292.9573,293.3731,6299.0
2025-04-17 11:35:00,296.27,296.54,295.86,296.26,2984.0,293.3038,293.5711,292.8979,293.2939,2984.0
2025-04-17 11:40:00,296.2,296.54,295.91,296.21,2400.0,293.2345,293.5711,292.9474,293.2444,2400.0
2025-04-17 11:45:00,295.93,296.94,295.91,296.53,3823.0,292.9672,293.9671,292.9474,293.5612,3823.0
2025-04-17 11:50:00,296.4,297.15,296.38,296.66,8827.0,293.4325,294.175,293.4127,293.6899,8827.0
2025-04-17 11:55:00,296.94,297.22,296.8,296.88,2443.0,293.9671,294.2443,293.8285,293.9077,2443.0
2025-04-17 12:00:00,297.22,297.39,296.71,296.72,8190.0,294.2443,294.4126,293.7394,293.7493,8190.0
2025-04-17 12:05:00,296.72,297.55,296.55,296.6,8160.0,293.7493,294.571,293.581,293.6305,8160.0
2025-04-17 12:10:00,295.94,295.95,295.21,295.55,2200.0,292.9771,292.987,292.2545,292.591,2200.0
2025-04-17 12:15:00,295.55,297.35,295.55,296.87,6331.0,292.591,294.373,292.591,293.8978,6331.0
2025-04-17 12:20:00,296.87,297.11,296.87,297.11,500.0,293.8978,294.1354,293.8978,294.1354,500.0
2025-04-17 12:25:00,297.62,298.04,297.49,297.54,3145.0,294.6403,295.0561,294.5116,294.5611,3145.0
2025-04-17 12:30:00,298.26,298.5,297.61,298.5,2500.0,295.2739,295.5115,294.6304,295.5115,2500.0
2025-04-17 12:35:00,297.97,297.97,297.43,297.49,2326.0,294.9868,294.9868,294.4522,294.5116,2326.0
2025-04-17 12:40:00,297.12,297.12,296.76,296.99,1400.0,294.1453,294.1453,293.7889,294.0166,1400.0
2025-04-17 12:45:00,296.71,297.02,296.44,296.44,2127.0,293.7394,294.0463,293.4721,293.4721,2127.0
2025-04-17 12:50:00,296.67,297.23,296.62,297.23,3287.0,293.6998,294.2542,293.6503,294.2542,3287.0
2025-04-17 12:55:00,297.03,297.61,297.02,297.14,3043.0,294.0562,294.6304,294.0463,294.1651,3043.0
2025-04-17 13:00:00,297.14,297.3,296.3,296.51,1508.0,294.1651,294.3235,293.3335,293.5414,1508.0
2025-04-17 13:05:00,296.63,297.24,296.33,297.23,1612.0,293.6602,294.2641,293.3632,294.2542,1612.0
2025-04-17 13:10:00,297.1,297.1,296.4,296.4,1333.0,294.1255,294.1255,293.4325,293.4325,1333.0
2025-04-17 13:15:00,296.34,296.41,295.92,296.41,1434.0,293.3731,293.4424,292.9573,293.4424,1434.0
2025-04-17 13:20:00,296.24,296.24,295.92,296.24,1593.0,293.2741,293.2741,292.9573,293.2741,1593.0
2025-04-17 13:25:00,296.24,296.25,295.73,295.79,2082.0,293.2741,293.284,292.7692,292.8286,2082.0
2025-04-17 13:30:00,295.62,296.2,295.62,296.2,912.0,292.6603,293.2345,292.6603,293.2345,912.0
2025-04-17 13:35:00,296.0,296.03,295.8,295.82,1598.0,293.0365,293.0662,292.8385,292.8583,1598.0
2025-04-17 13:40:00,295.82,295.94,295.25,295.94,3738.0,292.8583,292.9771,292.2941,292.9771,3738.0
2025-04-17 13:45:00,296.1,296.75,296.1,296.55,1451.0,293.1355,293.779,293.1355,293.581,1451.0
2025-04-17 13:50:00,296.55,296.55,296.55,296.55,0.0,293.581,293.581,293.581,293.581,0.0
2025-04-17 13:55:00,296.54,296.74,296.54,296.74,725.0,293.5711,293.7691,293.5711,293.7691,725.0
2025-04-17 14:00:00,296.74,297.09,296.43,296.8,1812.0,293.7691,294.1156,293.4622,293.8285,1812.0
2025-04-17 14:05:00,297.1,297.1,296.87,297.01,1652.0,294.1255,294.1255,293.8978,294.0364,1652.0
2025-04-17 14:10:00,296.78,297.64,296.77,297.64,15760.0,293.8087,294.6601,293.7988,294.6601,15760.0
2025-04-17 14:15:00,297.24,297.63,296.93,297.39,8292.0,294.2641,294.6502,293.9572,294.4126,8292.0
2025-04-17 14:20:00,297.31,297.82,297.3,297.73,3169.0,294.3334,294.8383,294.3235,294.7492,3169.0
2025-04-17 14:25:00,297.52,297.71,297.02,297.17,7379.0,294.5413,294.7294,294.0463,294.1948,7379.0
2025-04-17 14:30:00,297.18,297.58,297.17,297.32,4821.0,294.2047,294.6007,294.1948,294.3433,4821.0
2025-04-17 14:35:00,297.32,297.57,297.32,297.51,2759.0,294.3433,294.5908,294.3433,294.5314,2759.0
2025-04-17 14:40:00,297.51,297.52,296.9,296.9,4911.0,294.5314,294.5413,293.9275,293.9275,4911.0
2025-04-17 14:45:00,297.02,297.35,296.35,296.36,3795.0,294.0463,294.373,293.383,293.3929,3795.0
2025-04-17 14:50:00,296.1,296.67,295.86,296.38,5244.0,293.1355,293.6998,292.8979,293.4127,5244.0
2025-04-17 14:55:00,296.07,296.07,295.26,295.26,1209.0,293.1058,293.1058,292.304,292.304,1209.0
2025-04-17 15:00:00,295.54,295.99,295.16,295.71,3983.0,292.5811,293.0266,292.205,292.7494,3983.0
2025-04-17 15:05:00,295.48,295.81,295.16,295.78,2437.0,292.5217,292.8484,292.205,292.8187,2437.0
2025-04-17 15:10:00,295.82,295.95,295.31,295.33,3601.0,292.8583,292.987,292.3535,292.3733,3601.0
2025-04-17 15:15:00,295.06,295.64,295.05,295.49,1600.0,292.106,292.6801,292.0961,292.5316,1600.0
2025-04-17 15:20:00,295.49,296.07,295.36,295.94,2052.0,292.5316,293.1058,292.403,292.9771,2052.0
2025-04-17 15:25:00,295.78,296.02,295.64,295.64,1882.0,292.8187,293.0563,292.6801,292.6801,1882.0
2025-04-17 15:30:00,295.98,296.85,295.98,296.85,2200.0,293.0167,293.878,293.0167,293.878,2200.0
2025-04-17 15:35:00,296.69,296.73,295.99,295.99,4237.0,293.7196,293.7592,293.0266,293.0266,4237.0
2025-04-17 15:40:00,295.98,296.94,295.97,296.31,3650.0,293.0167,293.9671,293.0068,293.3434,3650.0
2025-04-17 15:45:00,296.5,296.5,295.93,295.98,2016.0,293.5315,293.5315,292.9672,293.0167,2016.0
2025-04-17 15:50:00,295.45,296.19,295.45,296.03,7796.0,292.492,293.2246,292.492,293.0662,7796.0
2025-04-17 15:55:00,295.99,296.36,295.64,296.02,27994.0,293.0266,293.3929,292.6801,293.0563,27994.0
2025-04-21 09:30:00,293.61,294.02,291.66,292.19,7611.0,290.6705,291.0764,288.74,289.2647,7611.0
2025-04-21 09:35:00,292.86,294.06,292.86,293.5,1100.0,289.928,291.116,289.928,290.5616,1100.0
2025-04-21 09:40:00,293.6,293.64,292.53,293.31,7772.0,290.6606,290.7002,289.6013,290.3735,7772.0
2025-04-21 09:45:00,293.27,293.34,292.35,292.8,4205.0,290.3339,290.4032,289.4231,289.8686,4205.0
2025-04-21 09:50:00,292.7,292.7,291.85,292.43,4807.0,289.7696,289.7696,288.9281,289.5023,4807.0
2025-04-21 09:55:00,292.43,293.19,292.43,292.73,2477.0,289.5023,290.2547,289.5023,289.7993,2477.0
2025-04-21 10:00:00,292.88,293.47,292.46,293.37,4341.0,289.9478,290.5319,289.532,290.4329,4341.0
2025-04-21 10:05:00,293.02,293.61,292.85,293.25,3834.0,290.0864,290.6705,289.9181,290.3141,3834.0
2025-04-21 10:10:00,293.19,293.4,292.48,293.4,4836.0,290.2547,290.4626,289.5518,290.4626,4836.0
2025-04-21 10:15:00,293.4,293.4,292.44,292.81,1208.0,290.4626,290.4626,289.5122,289.8785,1208.0
2025-04-21 10:20:00,292.76,292.83,292.3,292.78,1200.0,289.829,289.8983,289.3736,289.8488,1200.0
2025-04-21 10:25:00,292.43,292.84,292.38,292.84,1162.0,289.5023,289.9082,289.4528,289.9082,1162.0
2025-04-21 10:30:00,292.85,292.85,292.32,292.32,3176.0,289.9181,289.9181,289.3934,289.3934,3176.0
2025-04-21 10:35:00,292.0,292.56,292.0,292.4,1500.0,289.0766,289.631,289.0766,289.4726,1500.0
2025-04-21 10:40:00,292.4,292.46,292.23,292.23,718.0,289.4726,289.532,289.3043,289.3043,718.0
2025-04-21 10:45:00,291.48,291.48,290.83,290.83,942.0,288.5618,288.5618,287.9183,287.9183,942.0
2025-04-21 10:50:00,290.62,291.03,290.51,290.64,800.0,287.7104,288.1163,287.6015,287.7302,800.0
2025-04-21 10:55:00,290.17,290.56,289.62,290.34,2033.0,287.2649,287.651,286.7204,287.4332,2033.0
2025-04-21 11:00:00,290.05,290.05,289.68,289.68,712.0,287.1461,287.1461,286.7798,286.7798,712.0
2025-04-21 11:05:00,289.9,289.92,288.99,289.22,1234.0,286.9976,287.0174,286.0967,286.3244,1234.0
2025-04-21 11:10:00,289.41,289.62,289.14,289.51,8394.0,286.5125,286.7204,286.2452,286.6115,8394.0
2025-04-21 11:15:00,289.39,289.52,289.23,289.38,3028.0,286.4927,286.6214,286.3343,286.4828,3028.0
2025-04-21 11:20:00,289.38,290.04,289.21,289.88,6501.0,286.4828,287.1362,286.3145,286.9778,6501.0
2025-04-21 11:25:00,289.88,290.11,289.42,289.42,3707.0,286.9778,287.2055,286.5224,286.5224,3707.0
2025-04-21 11:30:00,289.61,289.61,288.24,288.71,1911.0,286.7105,286.7105,285.3542,285.8195,1911.0
2025-04-21 11:35:00,288.72,288.88,288.49,288.88,1479.0,285.8294,285.9878,285.6017,285.9878,1479.0
2025-04-21 11:40:00,288.74,288.74,288.37,288.42,1370.0,285.8492,285.8492,285.4829,285.5324,1370.0
2025-04-21 11:45:00,288.15,288.15,287.41,287.53,1100.0,285.2651,285.2651,284.5325,284.6513,1100.0
2025-04-21 11:50:00,287.69,288.15,287.69,287.97,3038.0,284.8097,285.2651,284.8097,285.0869,3038.0
2025-04-21 11:55:00,287.95,288.16,287.08,287.29,1360.0,285.0671,285.275,284.2058,284.4137,1360.0
2025-04-21 12:00:00,287.09,287.12,286.6,287.05,1880.0,284.2157,284.2454,283.7307,284.1761,1880.0
2025-04-21 12:05:00,287.05,287.16,286.81,287.14,950.0,284.1761,284.285,283.9385,284.2652,950.0
2025-04-21 12:10:00,287.14,287.54,287.12,287.54,2442.0,284.2652,284.6612,284.2454,284.6612,2442.0
2025-04-21 12:15:00,287.42,287.42,286.89,286.99,702.0,284.5424,284.5424,284.0177,284.1167,702.0
2025-04-21 12:20:00,286.74,287.25,286.73,287.13,631.0,283.8693,284.3741,283.8594,284.2553,631.0
2025-04-21 12:25:00,286.95,287.18,286.95,287.18,905.0,284.0771,284.3048,284.0771,284.3048,905.0
2025-04-21 12:30:00,287.48,287.87,287.32,287.87,1420.0,284.6018,284.9879,284.4434,284.9879,1420.0
2025-04-21 12:35:00,287.87,287.87,287.48,287.48,829.0,284.9879,284.9879,284.6018,284.6018,829.0
2025-04-21 12:40:00,287.94,288.03,287.53,287.53,1394.0,285.0572,285.1463,284.6513,284.6513,1394.0
2025-04-21 12:45:00,287.08,287.12,286.85,286.85,1056.0,284.2058,284.2454,283.9781,283.9781,1056.0
2025-04-21 12:50:00,286.88,286.88,286.57,286.68,828.0,284.0078,284.0078,283.701,283.8099,828.0
2025-04-21 12:55:00,286.37,286.39,285.96,285.96,930.0,283.503,283.5228,283.0971,283.0971,930.0
2025-04-21 13:00:00,286.39,286.39,285.71,285.72,1437.0,283.5228,283.5228,282.8496,282.8595,1437.0
2025-04-21 13:05:00,285.73,285.74,285.65,285.65,525.0,282.8694,282.8793,282.7902,282.7902,525.0
2025-04-21 13:10:00,285.51,285.72,285.5,285.5,640.0,282.6516,282.8595,282.6417,282.6417,640.0
2025-04-21 13:15:00,285.42,285.5,285.3,285.36,3554.0,282.5625,282.6417,282.4437,282.5031,3554.0
2025-04-21 13:20:00,285.32,285.72,285.32,285.39,2274.0,282.4635,282.8595,282.4635,282.5328,2274.0
2025-04-21 13:25:00,285.23,285.78,285.23,285.56,840.0,282.3744,282.9189,282.3744,282.7011,840.0
2025-04-21 13:30:00,285.72,286.01,285.7,285.89,929.0,282.8595,283.1466,282.8397,283.0278,929.0
2025-04-21 13:35:00,285.9,285.97,285.82,285.82,574.0,283.0377,283.107,282.9585,282.9585,574.0
2025-04-21 13:40:00,285.67,285.67,285.03,285.25,1345.0,282.81,282.81,282.1764,282.3942,1345.0
2025-04-21 13:45:00,284.95,285.0,284.6,284.79,1348.0,282.0972,282.1467,281.7507,281.9388,1348.0
2025-04-21 13:50:00,284.75,284.88,284.69,284.69,700.0,281.8992,282.0279,281.8398,281.8398,700.0
2025-04-21 13:55:00,284.7,284.7,284.38,284.49,1376.0,281.8497,281.8497,281.5329,281.6418,1376.0
2025-04-21 14:00:00,284.39,284.57,284.18,284.5,3585.0,281.5428,281.721,281.3349,281.6517,3585.0
2025-04-21 14:05:00,284.29,284.48,284.09,284.17,2815.0,281.4438,281.6319,281.2458,281.325,2815.0
2025-04-21 14:10:00,284.24,284.57,284.24,284.57,1128.0,281.3943,281.721,281.3943,281.721,1128.0
2025-04-21 14:15:00,284.77,284.94,284.7,284.74,2997.0,281.919,282.0873,281.8497,281.8893,2997.0
2025-04-21 14:20:00,284.71,285.14,284.71,285.07,2183.0,281.8596,282.2853,281.8596,282.216,2183.0
2025-04-21 14:25:00,284.88,285.16,284.88,285.09,644.0,282.0279,282.3051,282.0279,282.2358,644.0
2025-04-21 14:30:00,285.27,285.57,285.26,285.52,2267.0,282.414,282.711,282.4041,282.6615,2267.0
2025-04-21 14:35:00,285.74,285.78,285.38,285.58,1769.0,282.8793,282.9189,282.5229,282.7209,1769.0
2025-04-21 14:40:00,285.58,285.83,285.56,285.77,1509.0,282.7209,282.9684,282.7011,282.909,1509.0
2025-04-21 14:45:00,285.66,285.79,285.31,285.64,4387.0,282.8001,282.9288,282.4536,282.7803,4387.0
2025-04-21 14:50:00,285.71,285.72,285.49,285.56,5236.0,282.8496,282.8595,282.6318,282.7011,5236.0
2025-04-21 14:55:00,285.56,285.8,285.44,285.73,1774.0,282.7011,282.9387,282.5823,282.8694,1774.0
2025-04-21 15:00:00,285.66,285.85,285.42,285.66,4787.0,282.8001,282.9882,282.5625,282.8001,4787.0
2025-04-21 15:05:00,285.67,285.77,285.11,285.31,5126.0,282.81,282.909,282.2556,282.4536,5126.0
2025-04-21 15:10:00,285.26,285.41,285.17,285.24,2399.0,282.4041,282.5526,282.315,282.3843,2399.0
2025-04-21 15:15:00,285.11,285.77,285.1,285.65,2928.0,282.2556,282.909,282.2457,282.7902,2928.0
2025-04-21 15:20:00,285.65,286.2,285.63,285.88,6931.0,282.7902,283.3347,282.7704,283.0179,6931.0
2025-04-21 15:25:00,285.82,286.0,285.68,285.68,1520.0,282.9585,283.1367,282.8199,282.8199,1520.0
2025-04-21 15:30:00,285.7,285.89,285.5,285.88,2409.0,282.8397,283.0278,282.6417,283.0179,2409.0
2025-04-21 15:35:00,286.12,286.87,284.96,286.47,12220.0,283.2555,283.9979,282.1071,283.602,12220.0
2025-04-21 15:40:00,286.47,287.06,286.46,286.99,5775.0,283.602,284.186,283.5921,284.1167,5775.0
2025-04-21 15:45:00,286.97,287.45,286.59,287.16,7462.0,284.0969,284.5721,283.7208,284.285,7462.0
2025-04-21 15:50:00,287.11,287.82,287.11,287.34,8391.0,284.2355,284.9384,284.2355,284.4632,8391.0
2025-04-21 15:55:00,287.34,287.87,287.22,287.55,28920.0,284.4632,284.9879,284.3444,284.6711,28920.0
2025-04-22 09:30:00,293.48,295.92,291.6,294.08,15918.0,290.5418,292.9573,288.6806,291.1358,15918.0
2025-04-22 09:35:00,294.0,294.99,293.15,294.45,1435.0,291.0566,292.0367,290.2151,291.5021,1435.0
2025-04-22 09:40:00,294.35,294.45,293.28,293.55,6537.0,291.4031,291.5021,290.3438,290.6111,6537.0
2025-04-22 09:45:00,293.29,293.53,292.57,292.9,2908.0,290.3537,290.5913,289.6409,289.9676,2908.0
2025-04-22 09:50:00,292.38,293.06,292.06,292.49,3930.0,289.4528,290.126,289.136,289.5617,3930.0
2025-04-22 09:55:00,292.54,293.04,292.48,292.74,2254.0,289.6112,290.1062,289.5518,289.8092,2254.0
2025-04-22 10:00:00,292.41,293.19,292.05,293.01,5318.0,289.4825,290.2547,289.1261,290.0765,5318.0
2025-04-22 10:05:00,292.97,293.15,292.45,292.74,2827.0,290.0369,290.2151,289.5221,289.8092,2827.0
2025-04-22 10:10:00,292.81,293.72,292.81,293.61,2280.0,289.8785,290.7794,289.8785,290.6705,2280.0
2025-04-22 10:15:00,293.64,294.88,293.38,294.67,3520.0,290.7002,291.9278,290.4428,291.7199,3520.0
2025-04-22 10:20:00,294.67,294.93,294.21,294.53,3123.0,291.7199,291.9773,291.2645,291.5813,3123.0
2025-04-22 10:25:00,294.43,294.7,294.23,294.46,1351.0,291.4823,291.7496,291.2843,291.512,1351.0
2025-04-22 10:30:00,294.9,294.9,294.44,294.48,3049.0,291.9476,291.9476,291.4922,291.5318,3049.0
2025-04-22 10:35:00,294.46,295.08,294.45,295.08,900.0,291.512,292.1258,291.5021,292.1258,900.0
2025-04-22 10:40:00,295.23,295.3,294.84,295.3,3622.0,292.2743,292.3436,291.8882,292.3436,3622.0
2025-04-22 10:45:00,295.29,295.35,295.29,295.32,769.0,292.3337,292.3931,292.3337,292.3634,769.0
2025-04-22 10:50:00,295.69,295.7,295.69,295.7,206.0,292.7296,292.7395,292.7296,292.7395,206.0
2025-04-22 10:55:00,295.99,296.29,295.81,296.29,1643.0,293.0266,293.3236,292.8484,293.3236,1643.0
2025-04-22 11:00:00,296.12,296.55,296.05,296.29,4685.0,293.1553,293.581,293.086,293.3236,4685.0
2025-04-22 11:05:00,296.59,296.59,296.5,296.5,3730.0,293.6206,293.6206,293.5315,293.5315,3730.0
2025-04-22 11:10:00,296.77,296.78,296.33,296.71,5991.0,293.7988,293.8087,293.3632,293.7394,5991.0
2025-04-22 11:15:00,296.48,296.52,295.71,295.78,3207.0,293.5117,293.5513,292.7494,292.8187,3207.0
2025-04-22 11:20:00,295.88,296.28,295.61,296.21,955.0,292.9177,293.3137,292.6504,293.2444,955.0
2025-04-22 11:25:00,296.14,296.36,296.14,296.19,975.0,293.1751,293.3929,293.1751,293.2246,975.0
2025-04-22 11:30:00,296.03,296.36,295.62,295.87,4363.0,293.0662,293.3929,292.6603,292.9078,4363.0
2025-04-22 11:35:00,295.92,295.92,295.79,295.92,600.0,292.9573,292.9573,292.8286,292.9573,600.0
2025-04-22 11:40:00,295.55,295.93,295.17,295.37,5722.0,292.591,292.9672,292.2149,292.4128,5722.0
2025-04-22 11:45:00,295.31,295.69,295.31,295.69,2304.0,292.3535,292.7296,292.3535,292.7296,2304.0
2025-04-22 11:50:00,295.65,296.0,295.65,295.87,2067.0,292.69,293.0365,292.69,292.9078,2067.0
2025-04-22 11:55:00,295.96,296.91,295.94,296.83,3636.0,292.9969,293.9374,292.9771,293.8582,3636.0
2025-04-22 12:00:00,296.88,297.42,296.87,297.13,4228.0,293.9077,294.4423,293.8978,294.1552,4228.0
2025-04-22 12:05:00,297.09,297.59,297.08,297.11,1000.0,294.1156,294.6106,294.1057,294.1354,1000.0
2025-04-22 12:10:00,297.1,297.58,297.1,297.47,1900.0,294.1255,294.6007,294.1255,294.4918,1900.0
2025-04-22 12:15:00,297.55,297.55,296.92,297.15,6054.0,294.571,294.571,293.9473,294.175,6054.0
2025-04-22 12:20:00,297.23,298.02,297.23,297.97,1907.0,294.2542,295.0363,294.2542,294.9868,1907.0
2025-04-22 12:25:00,297.94,297.95,297.43,297.44,2511.0,294.9571,294.967,294.4522,294.4621,2511.0
2025-04-22 12:30:00,297.35,297.78,297.34,297.57,1134.0,294.373,294.7987,294.3631,294.5908,1134.0
2025-04-22 12:35:00,297.57,297.57,296.96,297.04,1440.0,294.5908,294.5908,293.9869,294.0661,1440.0
2025-04-22 12:40:00,297.04,297.04,296.68,296.86,700.0,294.0661,294.0661,293.7097,293.8879,700.0
2025-04-22 12:45:00,296.57,296.68,296.24,296.42,2167.0,293.6008,293.7097,293.2741,293.4523,2167.0
2025-04-22 12:50:00,296.24,296.75,296.23,296.75,1000.0,293.2741,293.779,293.2642,293.779,1000.0
2025-04-22 12:55:00,296.59,296.85,296.18,296.18,825.0,293.6206,293.878,293.2147,293.2147,825.0
2025-04-22 13:00:00,296.27,296.27,296.15,296.16,400.0,293.3038,293.3038,293.185,293.1949,400.0
2025-04-22 13:05:00,296.24,296.45,296.04,296.18,2470.0,293.2741,293.482,293.0761,293.2147,2470.0
2025-04-22 13:10:00,296.02,296.03,294.56,294.93,1756.0,293.0563,293.0662,291.611,291.9773,1756.0
2025-04-22 13:15:00,294.67,294.67,294.14,294.56,1742.0,291.7199,291.7199,291.1952,291.611,1742.0
2025-04-22 13:20:00,294.32,294.33,293.48,293.72,1143.0,291.3734,291.3833,290.5418,290.7794,1143.0
2025-04-22 13:25:00,293.99,294.33,292.92,293.03,2874.0,291.0467,291.3833,289.9874,290.0963,2874.0
2025-04-22 13:30:00,292.91,293.17,292.89,293.04,1556.0,289.9775,290.2349,289.9577,290.1062,1556.0
2025-04-22 13:35:00,293.19,293.44,293.19,293.22,879.0,290.2547,290.5022,290.2547,290.2844,879.0
2025-04-22 13:40:00,293.38,293.41,293.19,293.41,652.0,290.4428,290.4725,290.2547,290.4725,652.0
2025-04-22 13:45:00,293.05,293.3,292.94,292.94,1242.0,290.1161,290.3636,290.0072,290.0072,1242.0
2025-04-22 13:50:00,293.16,293.56,293.1,293.36,2000.0,290.225,290.621,290.1656,290.423,2000.0
2025-04-22 13:55:00,293.51,293.51,293.23,293.24,650.0,290.5715,290.5715,290.2943,290.3042,650.0
2025-04-22 14:00:00,293.63,294.16,293.52,294.15,2077.0,290.6903,291.215,290.5814,291.2051,2077.0
2025-04-22 14:05:00,294.51,295.09,294.26,294.42,2612.0,291.5615,292.1357,291.314,291.4724,2612.0
2025-04-22 14:10:00,294.53,295.31,294.52,295.31,1691.0,291.5813,292.3535,291.5714,292.3535,1691.0
2025-04-22 14:15:00,295.24,295.55,295.07,295.18,2314.0,292.2842,292.591,292.1159,292.2248,2314.0
2025-04-22 14:20:00,295.49,295.75,295.42,295.75,1554.0,292.5316,292.789,292.4623,292.789,1554.0
2025-04-22 14:25:00,295.71,295.71,295.56,295.56,400.0,292.7494,292.7494,292.6009,292.6009,400.0
2025-04-22 14:30:00,295.9,296.15,295.45,296.15,705.0,292.9375,293.185,292.492,293.185,705.0
2025-04-22 14:35:00,296.3,296.51,295.98,296.13,3630.0,293.3335,293.5414,293.0167,293.1652,3630.0
2025-04-22 14:40:00,296.13,296.57,296.13,296.57,1139.0,293.1652,293.6008,293.1652,293.6008,1139.0
2025-04-22 14:45:00,296.59,296.59,296.45,296.45,200.0,293.6206,293.6206,293.482,293.482,200.0
2025-04-22 14:50:00,296.71,296.84,296.52,296.65,1500.0,293.7394,293.8681,293.5513,293.68,1500.0
2025-04-22 14:55:00,296.76,297.02,296.48,296.8,4317.0,293.7889,294.0463,293.5117,293.8285,4317.0
2025-04-22 15:00:00,296.71,296.78,296.46,296.64,1158.0,293.7394,293.8087,293.4919,293.6701,1158.0
2025-04-22 15:05:00,296.73,296.88,296.55,296.55,2285.0,293.7592,293.9077,293.581,293.581,2285.0
2025-04-22 15:10:00,296.42,296.42,296.01,296.17,1590.0,293.4523,293.4523,293.0464,293.2048,1590.0
2025-04-22 15:15:00,296.38,296.46,295.52,295.63,2911.0,293.4127,293.4919,292.5613,292.6702,2911.0
2025-04-22 15:20:00,295.64,296.1,295.63,295.88,5852.0,292.6801,293.1355,292.6702,292.9177,5852.0
2025-04-22 15:25:00,296.06,296.29,295.88,295.96,13997.0,293.0959,293.3236,292.9177,292.9969,13997.0
2025-04-22 15:30:00,295.95,296.36,295.69,295.95,8724.0,292.987,293.3929,292.7296,292.987,8724.0
2025-04-22 15:35:00,295.53,296.42,295.04,296.15,8842.0,292.5712,293.4523,292.0862,293.185,8842.0
2025-04-22 15:40:00,296.13,297.18,295.94,297.04,5722.0,293.1652,294.2047,292.9771,294.0661,5722.0
2025-04-22 15:45:00,297.03,297.78,296.95,297.7,6125.0,294.0562,294.7987,293.977,294.7195,6125.0
2025-04-22 15:50:00,297.51,297.51,296.59,296.9,9253.0,294.5314,294.5314,293.6206,293.9275,9253.0
2025-04-22 15:55:00,296.77,297.07,296.44,296.79,55308.0,293.7988,294.0958,293.4721,293.8186,55308.0
2025-04-23 09:30:00,297.38,298.64,296.64,296.64,13993.0,294.4027,295.6501,293.6701,293.6701,13993.0
2025-04-23 09:35:00,297.89,300.5,297.06,298.47,4308.0,294.9076,297.4915,294.0859,295.4818,4308.0
2025-04-23 09:40:00,299.48,299.75,298.85,299.75,1600.0,296.4817,296.749,295.858,296.749,1600.0
2025-04-23 09:45:00,299.17,300.39,299.17,300.01,5276.0,296.1748,297.3826,296.1748,297.0064,5276.0
2025-04-23 09:50:00,300.01,300.34,299.28,299.33,5168.0,297.0064,297.3331,296.2837,296.3332,5168.0
2025-04-23 09:55:00,299.44,299.44,298.74,299.27,1200.0,296.4421,296.4421,295.7491,296.2738,1200.0
2025-04-23 10:00:00,299.17,300.07,297.8,299.1,7077.0,296.1748,297.0658,294.8185,296.1055,7077.0
2025-04-23 10:05:00,299.18,299.18,298.03,298.45,1800.0,296.1847,296.1847,295.0462,295.462,1800.0
2025-04-23 10:10:00,298.44,298.87,298.17,298.36,1724.0,295.4521,295.8778,295.1848,295.3729,1724.0
2025-04-23 10:15:00,298.36,298.36,296.84,298.13,6066.0,295.3729,295.3729,293.8681,295.1452,6066.0
2025-04-23 10:20:00,298.13,298.4,297.42,298.4,4881.0,295.1452,295.4125,294.4423,295.4125,4881.0
2025-04-23 10:25:00,298.45,298.81,298.39,298.81,800.0,295.462,295.8184,295.4026,295.8184,800.0
2025-04-23 10:30:00,298.42,298.71,298.38,298.42,500.0,295.4323,295.7194,295.3927,295.4323,500.0
2025-04-23 10:35:00,298.77,298.77,297.87,298.23,900.0,295.7788,295.7788,294.8878,295.2442,900.0
2025-04-23 10:40:00,298.09,298.09,297.25,297.29,1009.0,295.1056,295.1056,294.274,294.3136,1009.0
2025-04-23 10:45:00,297.36,297.73,296.71,296.71,2947.0,294.3829,294.7492,293.7394,293.7394,2947.0
2025-04-23 10:50:00,296.71,296.9,296.26,296.27,3511.0,293.7394,293.9275,293.2939,293.3038,3511.0
2025-04-23 10:55:00,295.98,296.73,295.52,295.81,2602.0,293.0167,293.7592,292.5613,292.8484,2602.0
2025-04-23 11:00:00,296.23,296.67,295.71,296.26,2503.0,293.2642,293.6998,292.7494,293.2939,2503.0
2025-04-23 11:05:00,296.38,296.68,296.07,296.31,3040.0,293.4127,293.7097,293.1058,293.3434,3040.0
2025-04-23 11:10:00,296.12,296.47,295.69,296.24,2971.0,293.1553,293.5018,292.7296,293.2741,2971.0
2025-04-23 11:15:00,296.44,296.44,295.86,296.39,1823.0,293.4721,293.4721,292.8979,293.4226,1823.0
2025-04-23 11:20:00,296.19,296.38,294.94,295.8,2370.0,293.2246,293.4127,291.9872,292.8385,2370.0
2025-04-23 11:25:00,295.31,295.75,294.72,295.43,3361.0,292.3535,292.789,291.7694,292.4722,3361.0
2025-04-23 11:30:00,294.99,295.66,294.81,295.37,2682.0,292.0367,292.6999,291.8585,292.4128,2682.0
2025-04-23 11:35:00,295.43,296.16,295.33,296.01,2350.0,292.4722,293.1949,292.3733,293.0464,2350.0
2025-04-23 11:40:00,295.96,296.14,295.62,295.62,4674.0,292.9969,293.1751,292.6603,292.6603,4674.0
2025-04-23 11:45:00,296.08,296.21,295.6,295.69,1220.0,293.1157,293.2444,292.6405,292.7296,1220.0
2025-04-23 11:50:00,295.82,295.92,295.45,295.76,702.0,292.8583,292.9573,292.492,292.7989,702.0
2025-04-23 11:55:00,295.72,296.05,295.39,296.05,857.0,292.7593,293.086,292.4326,293.086,857.0
2025-04-23 12:00:00,295.63,295.63,295.22,295.3,425.0,292.6702,292.6702,292.2644,292.3436,425.0
2025-04-23 12:05:00,295.21,295.21,294.63,294.82,904.0,292.2545,292.2545,291.6803,291.8684,904.0
2025-04-23 12:10:00,294.7,294.91,294.68,294.7,783.0,291.7496,291.9575,291.7298,291.7496,783.0
2025-04-23 12:15:00,294.68,294.7,294.11,294.11,1131.0,291.7298,291.7496,291.1655,291.1655,1131.0
2025-04-23 12:20:00,293.9,293.99,293.59,293.6,2573.0,290.9576,291.0467,290.6507,290.6606,2573.0
2025-04-23 12:25:00,293.22,294.12,292.98,293.95,3988.0,290.2844,291.1754,290.0468,291.0071,3988.0
2025-04-23 12:30:00,293.95,294.56,293.95,294.46,600.0,291.0071,291.611,291.0071,291.512,600.0
2025-04-23 12:35:00,294.73,295.44,294.73,294.96,950.0,291.7793,292.4821,291.7793,292.007,950.0
2025-04-23 12:40:00,294.99,295.35,294.78,294.98,857.0,292.0367,292.3931,291.8288,292.0268,857.0
2025-04-23 12:45:00,294.97,295.0,294.45,294.46,1128.0,292.0169,292.0466,291.5021,291.512,1128.0
2025-04-23 12:50:00,294.47,295.0,294.47,294.71,1462.0,291.5219,292.0466,291.5219,291.7595,1462.0
2025-04-23 12:55:00,294.72,295.4,294.71,295.25,1227.0,291.7694,292.4425,291.7595,292.2941,1227.0
2025-04-23 13:00:00,294.99,296.01,294.88,296.0,3260.0,292.0367,293.0464,291.9278,293.0365,3260.0
2025-04-23 13:05:00,296.25,296.77,296.25,296.77,500.0,293.284,293.7988,293.284,293.7988,500.0
2025-04-23 13:10:00,296.77,296.84,296.53,296.63,1265.0,293.7988,293.8681,293.5612,293.6602,1265.0
2025-04-23 13:15:00,296.58,296.87,296.58,296.77,450.0,293.6107,293.8978,293.6107,293.7988,450.0
2025-04-23 13:20:00,296.77,296.99,296.54,296.64,1317.0,293.7988,294.0166,293.5711,293.6701,1317.0
2025-04-23 13:25:00,296.61,296.95,296.35,296.35,1700.0,293.6404,293.977,293.383,293.383,1700.0
2025-04-23 13:30:00,296.5,296.64,295.71,295.96,1922.0,293.5315,293.6701,292.7494,292.9969,1922.0
2025-04-23 13:35:00,295.74,295.95,295.35,295.61,1542.0,292.7791,292.987,292.3931,292.6504,1542.0
2025-04-23 13:40:00,295.4,295.57,295.0,295.52,2888.0,292.4425,292.6108,292.0466,292.5613,2888.0
2025-04-23 13:45:00,295.61,295.7,295.31,295.31,740.0,292.6504,292.7395,292.3535,292.3535,740.0
2025-04-23 13:50:00,295.3,295.7,295.02,295.51,2917.0,292.3436,292.7395,292.0664,292.5514,2917.0
2025-04-23 13:55:00,295.56,296.27,295.54,295.76,1316.0,292.6009,293.3038,292.5811,292.7989,1316.0
2025-04-23 14:00:00,295.53,295.78,295.1,295.56,3731.0,292.5712,292.8187,292.1456,292.6009,3731.0
2025-04-23 14:05:00,295.26,295.55,294.76,295.07,3791.0,292.304,292.591,291.809,292.1159,3791.0
2025-04-23 14:10:00,295.35,295.59,295.05,295.05,2342.0,292.3931,292.6306,292.0961,292.0961,2342.0
2025-04-23 14:15:00,295.34,295.57,295.17,295.5,1100.0,292.3832,292.6108,292.2149,292.5415,1100.0
2025-04-23 14:20:00,295.5,295.83,295.22,295.22,2315.0,292.5415,292.8682,292.2644,292.2644,2315.0
2025-04-23 14:25:00,294.97,295.19,294.63,294.92,2545.0,292.0169,292.2347,291.6803,291.9674,2545.0
2025-04-23 14:30:00,294.78,295.37,294.78,295.14,2929.0,291.8288,292.4128,291.8288,292.1852,2929.0
2025-04-23 14:35:00,295.06,295.25,294.75,295.25,400.0,292.106,292.2941,291.7991,292.2941,400.0
2025-04-23 14:40:00,295.03,295.29,294.75,294.82,1444.0,292.0763,292.3337,291.7991,291.8684,1444.0
2025-04-23 14:45:00,294.78,295.08,294.49,294.92,1363.0,291.8288,292.1258,291.5417,291.9674,1363.0
2025-04-23 14:50:00,294.8,295.01,294.42,295.01,2071.0,291.8486,292.0565,291.4724,292.0565,2071.0
2025-04-23 14:55:00,294.81,295.2,294.27,294.27,3549.0,291.8585,292.2446,291.3239,291.3239,3549.0
2025-04-23 15:00:00,294.6,294.75,293.88,293.88,2646.0,291.6506,291.7991,290.9378,290.9378,2646.0
2025-04-23 15:05:00,293.93,294.06,293.9,294.06,700.0,290.9873,291.116,290.9576,291.116,700.0
2025-04-23 15:10:00,294.23,294.61,294.2,294.3,2652.0,291.2843,291.6605,291.2546,291.3536,2652.0
2025-04-23 15:15:00,294.2,294.54,294.01,294.21,3532.0,291.2546,291.5912,291.0665,291.2645,3532.0
2025-04-23 15:20:00,294.06,294.07,293.73,293.74,1937.0,291.116,291.1259,290.7893,290.7992,1937.0
2025-04-23 15:25:00,293.92,294.24,293.85,294.06,3861.0,290.9774,291.2942,290.9081,291.116,3861.0
2025-04-23 15:30:00,294.3,294.72,294.11,294.38,7121.0,291.3536,291.7694,291.1655,291.4328,7121.0
2025-04-23 15:35:00,294.35,294.35,293.68,294.28,2971.0,291.4031,291.4031,290.7398,291.3338,2971.0
2025-04-23 15:40:00,293.99,294.63,293.99,294.3,3197.0,291.0467,291.6803,291.0467,291.3536,3197.0
2025-04-23 15:45:00,294.61,294.9,294.06,294.9,5523.0,291.6605,291.9476,291.116,291.9476,5523.0
2025-04-23 15:50:00,294.92,295.97,294.69,295.89,8173.0,291.9674,293.0068,291.7397,292.9276,8173.0
2025-04-23 15:55:00,295.89,296.14,294.99,295.25,65517.0,292.9276,293.1751,292.0367,292.2941,65517.0
2025-04-24 09:30:00,296.68,296.68,294.1,294.1,8161.0,293.7097,293.7097,291.1556,291.1556,8161.0
2025-04-24 09:35:00,294.1,294.1,294.1,294.1,0.0,291.1556,291.1556,291.1556,291.1556,0.0
2025-04-24 09:40:00,294.6,295.04,294.59,295.04,602.0,291.6506,292.0862,291.6407,292.0862,602.0
2025-04-24 09:45:00,295.04,295.04,295.0,295.04,1385.0,292.0862,292.0862,292.0466,292.0862,1385.0
2025-04-24 09:50:00,295.04,295.04,294.57,294.66,1713.0,292.0862,292.0862,291.6209,291.71,1713.0
2025-04-24 09:55:00,294.66,294.66,293.64,293.64,2291.0,291.71,291.71,290.7002,290.7002,2291.0
2025-04-24 10:00:00,293.77,293.78,292.72,293.74,6757.0,290.8289,290.8388,289.7894,290.7992,6757.0
2025-04-24 10:05:00,293.74,293.74,293.74,293.74,0.0,290.7992,290.7992,290.7992,290.7992,0.0
2025-04-24 10:10:00,293.57,293.82,293.13,293.14,1422.0,290.6309,290.8784,290.1953,290.2052,1422.0
2025-04-24 10:15:00,293.51,293.62,292.6,293.48,6568.0,290.5715,290.6804,289.6706,290.5418,6568.0
2025-04-24 10:20:00,293.89,293.89,293.44,293.78,1445.0,290.9477,290.9477,290.5022,290.8388,1445.0
2025-04-24 10:25:00,293.77,294.39,293.77,294.3,1873.0,290.8289,291.4427,290.8289,291.3536,1873.0
2025-04-24 10:30:00,294.29,295.11,294.09,294.99,5950.0,291.3437,292.1555,291.1457,292.0367,5950.0
2025-04-24 10:35:00,294.99,295.0,294.64,294.9,2446.0,292.0367,292.0466,291.6902,291.9476,2446.0
2025-04-24 10:40:00,294.92,294.92,294.92,294.92,139.0,291.9674,291.9674,291.9674,291.9674,139.0
2025-04-24 10:45:00,294.53,294.55,293.95,294.3,4086.0,291.5813,291.6011,291.0071,291.3536,4086.0
2025-04-24 10:50:00,294.11,294.39,293.68,294.39,1514.0,291.1655,291.4427,290.7398,291.4427,1514.0
2025-04-24 10:55:00,294.6,294.8,294.16,294.43,2685.0,291.6506,291.8486,291.215,291.4823,2685.0
2025-04-24 11:00:00,294.86,295.33,294.86,295.09,3067.0,291.908,292.3733,291.908,292.1357,3067.0
2025-04-24 11:05:00,295.43,295.51,295.28,295.37,900.0,292.4722,292.5514,292.3238,292.4128,900.0
2025-04-24 11:10:00,295.65,295.99,295.37,295.37,1443.0,292.69,293.0266,292.4128,292.4128,1443.0
2025-04-24 11:15:00,295.51,295.55,295.4,295.4,1444.0,292.5514,292.591,292.4425,292.4425,1444.0
2025-04-24 11:20:00,295.43,295.77,295.42,295.56,1339.0,292.4722,292.8088,292.4623,292.6009,1339.0
2025-04-24 11:25:00,295.56,295.63,295.32,295.33,1361.0,292.6009,292.6702,292.3634,292.3733,1361.0
2025-04-24 11:30:00,295.3,295.74,295.3,295.74,1319.0,292.3436,292.7791,292.3436,292.7791,1319.0
2025-04-24 11:35:00,295.62,295.76,295.52,295.64,2212.0,292.6603,292.7989,292.5613,292.6801,2212.0
2025-04-24 11:40:00,295.58,295.6,295.32,295.49,500.0,292.6207,292.6405,292.3634,292.5316,500.0
2025-04-24 11:45:00,295.05,295.37,295.05,295.2,2607.0,292.0961,292.4128,292.0961,292.2446,2607.0
2025-04-24 11:50:00,295.06,295.63,295.01,295.59,1501.0,292.106,292.6702,292.0565,292.6306,1501.0
2025-04-24 11:55:00,295.35,295.62,295.35,295.37,400.0,292.3931,292.6603,292.3931,292.4128,400.0
2025-04-24 12:00:00,295.38,295.55,295.38,295.44,770.0,292.4227,292.591,292.4227,292.4821,770.0
2025-04-24 12:05:00,295.36,295.36,294.67,294.87,4800.0,292.403,292.403,291.7199,291.9179,4800.0
2025-04-24 12:10:00,295.1,295.17,295.1,295.17,300.0,292.1456,292.2149,292.1456,292.2149,300.0
2025-04-24 12:15:00,295.26,295.78,295.26,295.73,1498.0,292.304,292.8187,292.304,292.7692,1498.0
2025-04-24 12:20:00,295.8,296.12,295.8,296.06,1549.0,292.8385,293.1553,292.8385,293.0959,1549.0
2025-04-24 12:25:00,295.94,296.3,295.9,295.91,1844.0,292.9771,293.3335,292.9375,292.9474,1844.0
2025-04-24 12:30:00,295.99,296.31,295.99,296.31,626.0,293.0266,293.3434,293.0266,293.3434,626.0
2025-04-24 12:35:00,296.23,296.23,295.97,295.97,1505.0,293.2642,293.2642,293.0068,293.0068,1505.0
2025-04-24 12:40:00,296.02,296.56,296.02,296.45,1610.0,293.0563,293.5909,293.0563,293.482,1610.0
2025-04-24 12:45:00,296.42,296.42,296.33,296.33,300.0,293.4523,293.4523,293.3632,293.3632,300.0
2025-04-24 12:50:00,296.33,296.35,296.15,296.35,800.0,293.3632,293.383,293.185,293.383,800.0
2025-04-24 12:55:00,296.46,296.72,296.44,296.57,1100.0,293.4919,293.7493,293.4721,293.6008,1100.0
2025-04-24 13:00:00,296.6,296.63,296.41,296.47,1000.0,293.6305,293.6602,293.4424,293.5018,1000.0
2025-04-24 13:05:00,296.38,296.58,296.38,296.58,16000.0,293.4127,293.6107,293.4127,293.6107,16000.0
2025-04-24 13:10:00,296.61,296.62,296.45,296.52,1945.0,293.6404,293.6503,293.482,293.5513,1945.0
2025-04-24 13:15:00,296.43,296.43,295.45,295.45,3911.0,293.4622,293.4622,292.492,292.492,3911.0
2025-04-24 13:20:00,295.5,295.5,295.18,295.29,1900.0,292.5415,292.5415,292.2248,292.3337,1900.0
2025-04-24 13:25:00,295.19,295.43,295.19,295.25,600.0,292.2347,292.4722,292.2347,292.2941,600.0
2025-04-24 13:30:00,295.4,295.74,295.4,295.48,2392.0,292.4425,292.7791,292.4425,292.5217,2392.0
2025-04-24 13:35:00,295.78,295.78,295.5,295.58,1708.0,292.8187,292.8187,292.5415,292.6207,1708.0
2025-04-24 13:40:00,295.55,295.56,295.0,295.09,2960.0,292.591,292.6009,292.0466,292.1357,2960.0
2025-04-24 13:45:00,294.89,295.22,294.88,295.22,488.0,291.9377,292.2644,291.9278,292.2644,488.0
2025-04-24 13:50:00,295.29,295.45,295.05,295.44,1507.0,292.3337,292.492,292.0961,292.4821,1507.0
2025-04-24 13:55:00,295.3,295.3,294.81,295.0,1220.0,292.3436,292.3436,291.8585,292.0466,1220.0
2025-04-24 14:00:00,294.96,295.46,294.81,295.46,2786.0,292.007,292.5019,291.8585,292.5019,2786.0
2025-04-24 14:05:00,295.07,295.86,295.07,295.36,1189.0,292.1159,292.8979,292.1159,292.403,1189.0
2025-04-24 14:10:00,295.2,295.31,294.88,295.03,895.0,292.2446,292.3535,291.9278,292.0763,895.0
2025-04-24 14:15:00,294.92,295.03,294.56,294.81,2184.0,291.9674,292.0763,291.611,291.8585,2184.0
2025-04-24 14:20:00,294.65,294.88,294.51,294.52,2475.0,291.7001,291.9278,291.5615,291.5714,2475.0
2025-04-24 14:25:00,294.72,294.88,294.56,294.63,3470.0,291.7694,291.9278,291.611,291.6803,3470.0
2025-04-24 14:30:00,294.63,295.14,294.63,295.14,1715.0,291.6803,292.1852,291.6803,292.1852,1715.0
2025-04-24 14:35:00,294.96,294.96,294.74,294.84,900.0,292.007,292.007,291.7892,291.8882,900.0
2025-04-24 14:40:00,294.86,294.86,294.35,294.49,3226.0,291.908,291.908,291.4031,291.5417,3226.0
2025-04-24 14:45:00,294.7,294.7,294.33,294.52,1951.0,291.7496,291.7496,291.3833,291.5714,1951.0
2025-04-24 14:50:00,294.76,294.91,294.51,294.51,1908.0,291.809,291.9575,291.5615,291.5615,1908.0
2025-04-24 14:55:00,294.16,294.25,294.16,294.23,905.0,291.215,291.3041,291.215,291.2843,905.0
2025-04-24 15:00:00,294.09,294.19,293.79,293.79,2344.0,291.1457,291.2447,290.8487,290.8487,2344.0
2025-04-24 15:05:00,293.81,294.23,293.63,294.23,2386.0,290.8685,291.2843,290.6903,291.2843,2386.0
2025-04-24 15:10:00,293.88,293.88,293.63,293.71,651.0,290.9378,290.9378,290.6903,290.7695,651.0
2025-04-24 15:15:00,293.72,294.23,293.71,294.23,1853.0,290.7794,291.2843,290.7695,291.2843,1853.0
2025-04-24 15:20:00,294.23,294.52,294.18,294.21,3829.0,291.2843,291.5714,291.2348,291.2645,3829.0
2025-04-24 15:25:00,294.2,294.72,294.2,294.35,3757.0,291.2546,291.7694,291.2546,291.4031,3757.0
2025-04-24 15:30:00,294.24,294.35,294.03,294.08,3506.0,291.2942,291.4031,291.0863,291.1358,3506.0
2025-04-24 15:35:00,294.07,294.81,293.46,294.17,20510.0,291.1259,291.8585,290.522,291.2249,20510.0
2025-04-24 15:40:00,294.03,294.53,294.0,294.15,8602.0,291.0863,291.5813,291.0566,291.2051,8602.0
2025-04-24 15:45:00,294.4,294.91,294.09,294.36,27624.0,291.4526,291.9575,291.1457,291.413,27624.0
2025-04-24 15:50:00,294.33,294.42,293.79,293.98,22152.0,291.3833,291.4724,290.8487,291.0368,22152.0
2025-04-24 15:55:00,293.69,294.0,293.59,293.65,32802.0,290.7497,291.0566,290.6507,290.7101,32802.0
2025-04-25 09:30:00,293.73,294.13,290.65,290.65,9139.0,290.7893,291.1853,287.7401,287.7401,9139.0
2025-04-25 09:35:00,290.73,291.5,290.73,291.47,2516.0,287.8193,288.5816,287.8193,288.5519,2516.0
2025-04-25 09:40:00,291.5,291.51,289.86,289.87,2656.0,288.5816,288.5915,286.958,286.9679,2656.0
2025-04-25 09:45:00,289.52,289.93,288.86,289.46,3631.0,286.6214,287.0273,285.968,286.562,3631.0
2025-04-25 09:50:00,289.73,290.5,289.72,290.19,2269.0,286.8293,287.5916,286.8194,287.2847,2269.0
2025-04-25 09:55:00,289.58,289.91,288.73,288.74,4111.0,286.6808,287.0075,285.8393,285.8492,4111.0
2025-04-25 10:00:00,289.78,289.78,288.73,289.12,4624.0,286.8788,286.8788,285.8393,286.2254,4624.0
2025-04-25 10:05:00,289.15,289.78,288.42,289.58,5757.0,286.2551,286.8788,285.5324,286.6808,5757.0
2025-04-25 10:10:00,289.88,289.93,289.46,289.52,1906.0,286.9778,287.0273,286.562,286.6214,1906.0
2025-04-25 10:15:00,289.55,290.01,289.36,289.36,6265.0,286.6511,287.1065,286.463,286.463,6265.0
2025-04-25 10:20:00,289.59,289.59,288.24,288.84,2214.0,286.6907,286.6907,285.3542,285.9482,2214.0
2025-04-25 10:25:00,289.0,289.0,288.67,288.75,1250.0,286.1066,286.1066,285.7799,285.8591,1250.0
2025-04-25 10:30:00,288.85,288.98,288.45,288.57,850.0,285.9581,286.0868,285.5621,285.6809,850.0
2025-04-25 10:35:00,288.5,288.76,287.79,288.75,21998.0,285.6116,285.869,284.9087,285.8591,21998.0
2025-04-25 10:40:00,288.75,289.42,288.61,289.28,4399.0,285.8591,286.5224,285.7205,286.3838,4399.0
2025-04-25 10:45:00,289.4,289.69,289.27,289.69,1956.0,286.5026,286.7897,286.3739,286.7897,1956.0
2025-04-25 10:50:00,289.72,290.3,289.6,290.25,6696.0,286.8194,287.3936,286.7006,287.3441,6696.0
2025-04-25 10:55:00,290.25,290.59,289.62,290.36,4653.0,287.3441,287.6807,286.7204,287.453,4653.0
2025-04-25 11:00:00,290.6,290.6,290.18,290.31,4000.0,287.6906,287.6906,287.2748,287.4035,4000.0
2025-04-25 11:05:00,290.43,290.78,290.33,290.78,1001.0,287.5223,287.8688,287.4233,287.8688,1001.0
2025-04-25 11:10:00,290.79,290.79,290.43,290.43,5217.0,287.8787,287.8787,287.5223,287.5223,5217.0
2025-04-25 11:15:00,290.56,290.56,289.93,290.16,3234.0,287.651,287.651,287.0273,287.255,3234.0
2025-04-25 11:20:00,290.46,290.49,289.86,290.31,600.0,287.552,287.5817,286.958,287.4035,600.0
2025-04-25 11:25:00,290.37,290.5,290.05,290.05,6570.0,287.4629,287.5916,287.1461,287.1461,6570.0
2025-04-25 11:30:00,289.86,289.86,289.54,289.55,1980.0,286.958,286.958,286.6412,286.6511,1980.0
2025-04-25 11:35:00,289.84,290.14,289.66,290.13,900.0,286.9382,287.2352,286.76,287.2253,900.0
2025-04-25 11:40:00,290.2,290.2,289.67,290.11,859.0,287.2946,287.2946,286.7699,287.2055,859.0
2025-04-25 11:45:00,290.12,290.13,289.91,289.98,800.0,287.2154,287.2253,287.0075,287.0768,800.0
2025-04-25 11:50:00,289.96,290.18,289.78,289.94,2632.0,287.057,287.2748,286.8788,287.0372,2632.0
2025-04-25 11:55:00,290.11,290.27,289.81,289.81,8122.0,287.2055,287.3639,286.9085,286.9085,8122.0
2025-04-25 12:00:00,289.99,290.35,289.99,290.31,2372.0,287.0867,287.4431,287.0867,287.4035,2372.0
2025-04-25 12:05:00,290.34,290.53,290.31,290.4,5649.0,287.4332,287.6213,287.4035,287.4926,5649.0
2025-04-25 12:10:00,290.49,291.28,290.47,291.28,11281.0,287.5817,288.3638,287.5619,288.3638,11281.0
2025-04-25 12:15:00,291.28,291.28,290.63,290.75,1812.0,288.3638,288.3638,287.7203,287.8391,1812.0
2025-04-25 12:20:00,290.68,291.03,290.62,290.88,7515.0,287.7698,288.1163,287.7104,287.9678,7515.0
2025-04-25 12:25:00,290.81,290.89,290.81,290.89,200.0,287.8985,287.9777,287.8985,287.9777,200.0
2025-04-25 12:30:00,291.0,291.16,290.82,291.09,750.0,288.0866,288.245,287.9084,288.1757,750.0
2025-04-25 12:35:00,290.96,291.12,290.66,290.66,5234.0,288.047,288.2054,287.75,287.75,5234.0
2025-04-25 12:40:00,290.67,290.8,290.66,290.8,1604.0,287.7599,287.8886,287.75,287.8886,1604.0
2025-04-25 12:45:00,290.61,290.61,290.38,290.38,2100.0,287.7005,287.7005,287.4728,287.4728,2100.0
2025-04-25 12:50:00,290.18,290.49,290.1,290.13,1681.0,287.2748,287.5817,287.1956,287.2253,1681.0
2025-04-25 12:55:00,290.0,290.06,289.51,289.51,955.0,287.0966,287.156,286.6115,286.6115,955.0
2025-04-25 13:00:00,289.88,290.01,289.44,289.6,4421.0,286.9778,287.1065,286.5422,286.7006,4421.0
2025-04-25 13:05:00,289.59,290.07,289.59,290.07,2142.0,286.6907,287.1659,286.6907,287.1659,2142.0
2025-04-25 13:10:00,290.18,290.42,290.0,290.23,1803.0,287.2748,287.5124,287.0966,287.3243,1803.0
2025-04-25 13:15:00,290.25,290.65,290.25,290.65,1231.0,287.3441,287.7401,287.3441,287.7401,1231.0
2025-04-25 13:20:00,290.55,290.61,290.16,290.16,1501.0,287.6411,287.7005,287.255,287.255,1501.0
2025-04-25 13:25:00,290.15,290.23,289.91,290.07,3724.0,287.2451,287.3243,287.0075,287.1659,3724.0
2025-04-25 13:30:00,289.89,290.59,289.89,290.59,14559.0,286.9877,287.6807,286.9877,287.6807,14559.0
2025-04-25 13:35:00,290.59,291.11,289.84,290.26,4467.0,287.6807,288.1955,286.9382,287.354,4467.0
2025-04-25 13:40:00,290.12,290.4,290.11,290.13,409.0,287.2154,287.4926,287.2055,287.2253,409.0
2025-04-25 13:45:00,290.13,290.18,289.71,290.16,4800.0,287.2253,287.2748,286.8095,287.255,4800.0
2025-04-25 13:50:00,289.8,289.8,289.65,289.66,800.0,286.8986,286.8986,286.7501,286.76,800.0
2025-04-25 13:55:00,289.76,289.8,289.46,289.53,6100.0,286.859,286.8986,286.562,286.6313,6100.0
2025-04-25 14:00:00,289.44,289.74,289.44,289.66,2006.0,286.5422,286.8392,286.5422,286.76,2006.0
2025-04-25 14:05:00,289.49,290.31,289.48,290.17,6527.0,286.5917,287.4035,286.5818,287.2649,6527.0
2025-04-25 14:10:00,290.42,290.86,290.41,290.86,1342.0,287.5124,287.948,287.5025,287.948,1342.0
2025-04-25 14:15:00,290.7,290.72,290.63,290.63,976.0,287.7896,287.8094,287.7203,287.7203,976.0
2025-04-25 14:20:00,290.73,291.48,290.73,291.48,823.0,287.8193,288.5618,287.8193,288.5618,823.0
2025-04-25 14:25:00,291.32,291.32,291.1,291.11,929.0,288.4034,288.4034,288.1856,288.1955,929.0
2025-04-25 14:30:00,291.13,291.56,291.12,291.56,659.0,288.2153,288.641,288.2054,288.641,659.0
2025-04-25 14:35:00,291.34,291.51,290.96,290.96,4062.0,288.4232,288.5915,288.047,288.047,4062.0
2025-04-25 14:40:00,291.02,291.15,290.77,290.93,5907.0,288.1064,288.2351,287.8589,288.0173,5907.0
2025-04-25 14:45:00,290.77,291.06,290.69,290.7,11843.0,287.8589,288.146,287.7797,287.7896,11843.0
2025-04-25 14:50:00,290.78,290.78,290.07,290.39,11017.0,287.8688,287.8688,287.1659,287.4827,11017.0
2025-04-25 14:55:00,290.4,290.45,290.08,290.26,10770.0,287.4926,287.5421,287.1758,287.354,10770.0
2025-04-25 15:00:00,290.36,290.6,290.25,290.55,6362.0,287.453,287.6906,287.3441,287.6411,6362.0
2025-04-25 15:05:00,290.55,290.86,290.55,290.86,4406.0,287.6411,287.948,287.6411,287.948,4406.0
2025-04-25 15:10:00,290.84,290.86,290.63,290.72,2190.0,287.9282,287.948,287.7203,287.8094,2190.0
2025-04-25 15:15:00,290.76,290.76,290.01,290.01,14663.0,287.849,287.849,287.1065,287.1065,14663.0
2025-04-25 15:20:00,290.15,290.66,290.15,290.49,21225.0,287.2451,287.75,287.2451,287.5817,21225.0
2025-04-25 15:25:00,290.49,290.49,290.06,290.11,4754.0,287.5817,287.5817,287.156,287.2055,4754.0
2025-04-25 15:30:00,290.0,290.18,289.69,289.81,8821.0,287.0966,287.2748,286.7897,286.9085,8821.0
2025-04-25 15:35:00,289.58,290.12,289.1,289.35,24756.0,286.6808,287.2154,286.2056,286.4531,24756.0
2025-04-25 15:40:00,289.49,290.22,289.2,290.1,10881.0,286.5917,287.3144,286.3046,287.1956,10881.0
2025-04-25 15:45:00,290.05,290.22,289.83,289.9,15563.0,287.1461,287.3144,286.9283,286.9976,15563.0
2025-04-25 15:50:00,289.76,290.86,289.67,290.68,31128.0,286.859,287.948,286.7699,287.7698,31128.0
2025-04-25 15:55:00,290.67,290.91,289.87,290.9,49233.0,287.7599,287.9975,286.9679,287.9876,49233.0
2025-04-28 09:30:00,291.36,292.2,290.55,291.97,6521.0,288.443,289.2746,287.6411,289.0469,6521.0
2025-04-28 09:35:00,292.55,292.55,291.78,292.23,1117.0,289.6211,289.6211,288.8588,289.3043,1117.0
2025-04-28 09:40:00,291.78,292.22,291.06,291.08,2940.0,288.8588,289.2944,288.146,288.1658,2940.0
2025-04-28 09:45:00,290.88,291.09,290.0,290.0,1350.0,287.9678,288.1757,287.0966,287.0966,1350.0
2025-04-28 09:50:00,289.91,290.01,289.9,290.0,1178.0,287.0075,287.1065,286.9976,287.0966,1178.0
2025-04-28 09:55:00,290.33,290.66,290.26,290.28,2801.0,287.4233,287.75,287.354,287.3738,2801.0
2025-04-28 10:00:00,290.48,290.56,289.93,289.93,2709.0,287.5718,287.651,287.0273,287.0273,2709.0
2025-04-28 10:05:00,290.02,290.69,289.84,290.07,2206.0,287.1164,287.7797,286.9382,287.1659,2206.0
2025-04-28 10:10:00,290.05,290.18,290.05,290.07,300.0,287.1461,287.2748,287.1461,287.1659,300.0
2025-04-28 10:15:00,290.21,290.88,290.21,290.88,1448.0,287.3045,287.9678,287.3045,287.9678,1448.0
2025-04-28 10:20:00,291.46,291.92,291.46,291.84,1682.0,288.542,288.9974,288.542,288.9182,1682.0
2025-04-28 10:25:00,292.02,292.02,291.38,291.52,1900.0,289.0964,289.0964,288.4628,288.6014,1900.0
2025-04-28 10:30:00,291.52,291.53,291.16,291.53,902.0,288.6014,288.6113,288.245,288.6113,902.0
2025-04-28 10:35:00,291.73,292.37,291.73,292.02,1486.0,288.8093,289.4429,288.8093,289.0964,1486.0
2025-04-28 10:40:00,292.0,292.21,291.59,291.96,1000.0,289.0766,289.2845,288.6707,289.037,1000.0
2025-04-28 10:45:00,292.21,292.28,291.92,292.25,1550.0,289.2845,289.3538,288.9974,289.3241,1550.0
2025-04-28 10:50:00,292.44,292.86,292.44,292.86,2912.0,289.5122,289.928,289.5122,289.928,2912.0
2025-04-28 10:55:00,292.95,293.4,292.95,293.15,1942.0,290.0171,290.4626,290.0171,290.2151,1942.0
2025-04-28 11:00:00,293.06,293.14,292.84,292.97,1400.0,290.126,290.2052,289.9082,290.0369,1400.0
2025-04-28 11:05:00,292.97,292.97,291.87,291.87,1306.0,290.0369,290.0369,288.9479,288.9479,1306.0
2025-04-28 11:10:00,291.91,292.51,291.84,292.49,2379.0,288.9875,289.5815,288.9182,289.5617,2379.0
2025-04-28 11:15:00,292.32,292.42,292.08,292.18,822.0,289.3934,289.4924,289.1558,289.2548,822.0
2025-04-28 11:20:00,292.33,292.34,292.29,292.33,400.0,289.4033,289.4132,289.3637,289.4033,400.0
2025-04-28 11:25:00,292.33,292.33,292.04,292.32,5665.0,289.4033,289.4033,289.1162,289.3934,5665.0
2025-04-28 11:30:00,292.22,292.22,291.77,292.2,2412.0,289.2944,289.2944,288.8489,289.2746,2412.0
2025-04-28 11:35:00,291.78,292.22,291.77,292.22,1207.0,288.8588,289.2944,288.8489,289.2944,1207.0
2025-04-28 11:40:00,292.56,292.75,292.07,292.07,2791.0,289.631,289.8191,289.1459,289.1459,2791.0
2025-04-28 11:45:00,292.06,292.11,291.99,292.07,2141.0,289.136,289.1855,289.0667,289.1459,2141.0
2025-04-28 11:50:00,292.33,292.33,292.0,292.05,2194.0,289.4033,289.4033,289.0766,289.1261,2194.0
2025-04-28 11:55:00,292.15,292.15,291.56,291.6,2100.0,289.2251,289.2251,288.641,288.6806,2100.0
2025-04-28 12:00:00,291.6,291.7,291.07,291.07,1225.0,288.6806,288.7796,288.1559,288.1559,1225.0
2025-04-28 12:05:00,290.76,291.11,290.56,290.76,2272.0,287.849,288.1955,287.651,287.849,2272.0
2025-04-28 12:10:00,290.8,291.04,290.56,291.04,700.0,287.8886,288.1262,287.651,288.1262,700.0
2025-04-28 12:15:00,291.14,291.27,291.11,291.11,600.0,288.2252,288.3539,288.1955,288.1955,600.0
2025-04-28 12:20:00,291.01,291.47,291.01,291.46,1124.0,288.0965,288.5519,288.0965,288.542,1124.0
2025-04-28 12:25:00,291.47,291.47,291.04,291.28,1300.0,288.5519,288.5519,288.1262,288.3638,1300.0
2025-04-28 12:30:00,291.25,291.49,291.03,291.12,1875.0,288.3341,288.5717,288.1163,288.2054,1875.0
2025-04-28 12:35:00,291.12,291.45,291.01,291.38,1879.0,288.2054,288.5321,288.0965,288.4628,1879.0
2025-04-28 12:40:00,291.38,291.7,291.38,291.68,800.0,288.4628,288.7796,288.4628,288.7598,800.0
2025-04-28 12:45:00,291.66,291.67,291.66,291.67,200.0,288.74,288.7499,288.74,288.7499,200.0
2025-04-28 12:50:00,291.69,291.98,291.51,291.8,1300.0,288.7697,289.0568,288.5915,288.8786,1300.0
2025-04-28 12:55:00,291.8,291.8,291.21,291.23,2118.0,288.8786,288.8786,288.2945,288.3143,2118.0
2025-04-28 13:00:00,291.39,291.4,290.71,290.74,1700.0,288.4727,288.4826,287.7995,287.8292,1700.0
2025-04-28 13:05:00,290.72,290.91,290.43,290.43,737.0,287.8094,287.9975,287.5223,287.5223,737.0
2025-04-28 13:10:00,290.22,290.65,290.2,290.54,3005.0,287.3144,287.7401,287.2946,287.6312,3005.0
2025-04-28 13:15:00,290.92,290.95,290.62,290.7,4370.0,288.0074,288.0371,287.7104,287.7896,4370.0
2025-04-28 13:20:00,290.61,290.62,290.6,290.62,500.0,287.7005,287.7104,287.6906,287.7104,500.0
2025-04-28 13:25:00,290.61,290.79,290.17,290.17,3816.0,287.7005,287.8787,287.2649,287.2649,3816.0
2025-04-28 13:30:00,290.16,290.28,290.06,290.28,2151.0,287.255,287.3738,287.156,287.3738,2151.0
2025-04-28 13:35:00,290.18,290.53,290.17,290.44,1567.0,287.2748,287.6213,287.2649,287.5322,1567.0
2025-04-28 13:40:00,290.64,290.64,290.24,290.35,958.0,287.7302,287.7302,287.3342,287.4431,958.0
2025-04-28 13:45:00,290.25,290.35,290.11,290.11,1652.0,287.3441,287.4431,287.2055,287.2055,1652.0
2025-04-28 13:50:00,290.29,290.47,290.22,290.22,524.0,287.3837,287.5619,287.3144,287.3144,524.0
2025-04-28 13:55:00,290.28,290.59,290.14,290.51,630.0,287.3738,287.6807,287.2352,287.6015,630.0
2025-04-28 14:00:00,290.68,291.18,290.67,290.92,1646.0,287.7698,288.2648,287.7599,288.0074,1646.0
2025-04-28 14:05:00,291.11,291.18,290.98,291.18,1641.0,288.1955,288.2648,288.0668,288.2648,1641.0
2025-04-28 14:10:00,290.97,291.33,290.97,291.17,2588.0,288.0569,288.4133,288.0569,288.2549,2588.0
2025-04-28 14:15:00,291.18,291.18,290.91,290.91,2457.0,288.2648,288.2648,287.9975,287.9975,2457.0
2025-04-28 14:20:00,291.1,291.33,291.01,291.3,2556.0,288.1856,288.4133,288.0965,288.3836,2556.0
2025-04-28 14:25:00,291.13,291.41,291.13,291.21,1448.0,288.2153,288.4925,288.2153,288.2945,1448.0
2025-04-28 14:30:00,291.51,291.64,291.51,291.64,775.0,288.5915,288.7202,288.5915,288.7202,775.0
2025-04-28 14:35:00,291.68,291.92,291.68,291.86,1409.0,288.7598,288.9974,288.7598,288.938,1409.0
2025-04-28 14:40:00,291.9,291.98,291.6,291.6,1503.0,288.9776,289.0568,288.6806,288.6806,1503.0
2025-04-28 14:45:00,291.48,291.76,291.48,291.76,1789.0,288.5618,288.839,288.5618,288.839,1789.0
2025-04-28 14:50:00,291.77,291.89,291.57,291.75,3771.0,288.8489,288.9677,288.6509,288.8291,3771.0
2025-04-28 14:55:00,291.59,291.77,291.46,291.63,2996.0,288.6707,288.8489,288.542,288.7103,2996.0
2025-04-28 15:00:00,291.61,291.97,291.59,291.59,6970.0,288.6905,289.0469,288.6707,288.6707,6970.0
2025-04-28 15:05:00,291.56,291.74,291.39,291.5,11962.0,288.641,288.8192,288.4727,288.5816,11962.0
2025-04-28 15:10:00,291.4,291.4,290.66,291.17,6258.0,288.4826,288.4826,287.75,288.2549,6258.0
2025-04-28 15:15:00,291.09,291.34,291.02,291.16,3852.0,288.1757,288.4232,288.1064,288.245,3852.0
2025-04-28 15:20:00,291.3,291.6,291.2,291.57,5540.0,288.3836,288.6806,288.2846,288.6509,5540.0
2025-04-28 15:25:00,291.65,291.9,291.45,291.9,9031.0,288.7301,288.9776,288.5321,288.9776,9031.0
2025-04-28 15:30:00,291.7,291.84,291.47,291.47,5669.0,288.7796,288.9182,288.5519,288.5519,5669.0
2025-04-28 15:35:00,291.47,291.52,290.83,291.35,15742.0,288.5519,288.6014,287.9183,288.4331,15742.0
2025-04-28 15:40:00,291.21,291.71,291.21,291.54,12013.0,288.2945,288.7895,288.2945,288.6212,12013.0
2025-04-28 15:45:00,291.56,291.95,291.49,291.8,31453.0,288.641,289.0271,288.5717,288.8786,31453.0
2025-04-28 15:50:00,291.99,292.32,291.6,292.07,26581.0,289.0667,289.3934,288.6806,289.1459,26581.0
2025-04-28 15:55:00,292.05,292.67,291.64,291.91,73982.0,289.1261,289.7399,288.7202,288.9875,73982.0
2025-04-29 09:30:00,290.99,292.21,290.05,290.32,10712.0,288.0767,289.2845,287.1461,287.4134,10712.0
2025-04-29 09:35:00,290.93,291.86,290.93,291.58,3480.0,288.0173,288.938,288.0173,288.6608,3480.0
2025-04-29 09:40:00,291.6,291.77,291.58,291.75,700.0,288.6806,288.8489,288.6608,288.8291,700.0
2025-04-29 09:45:00,291.74,291.78,291.35,291.74,2107.0,288.8192,288.8588,288.4331,288.8192,2107.0
2025-04-29 09:50:00,291.79,292.92,291.72,292.04,4489.0,288.8687,289.9874,288.7994,289.1162,4489.0
2025-04-29 09:55:00,292.0,292.45,291.71,292.44,1900.0,289.0766,289.5221,288.7895,289.5122,1900.0
2025-04-29 10:00:00,292.13,292.23,291.31,291.5,2966.0,289.2053,289.3043,288.3935,288.5816,2966.0
2025-04-29 10:05:00,292.0,292.12,291.72,291.79,1100.0,289.0766,289.1954,288.7994,288.8687,1100.0
2025-04-29 10:10:00,291.69,291.69,290.92,290.94,1716.0,288.7697,288.7697,288.0074,288.0272,1716.0
2025-04-29 10:15:00,290.97,290.97,290.61,290.73,1392.0,288.0569,288.0569,287.7005,287.8193,1392.0
2025-04-29 10:20:00,290.44,290.56,289.54,289.59,1709.0,287.5322,287.651,286.6412,286.6907,1709.0
2025-04-29 10:25:00,289.3,289.61,289.22,289.28,1700.0,286.4036,286.7105,286.3244,286.3838,1700.0
2025-04-29 10:30:00,289.43,289.51,289.37,289.47,1000.0,286.5323,286.6115,286.4729,286.5719,1000.0
2025-04-29 10:35:00,289.37,290.21,289.18,290.1,2400.0,286.4729,287.3045,286.2848,287.1956,2400.0
2025-04-29 10:40:00,290.1,290.54,290.09,290.4,1035.0,287.1956,287.6312,287.1857,287.4926,1035.0
2025-04-29 10:45:00,290.49,290.96,290.49,290.84,1319.0,287.5817,288.047,287.5817,287.9282,1319.0
2025-04-29 10:50:00,291.19,291.34,290.88,291.17,1700.0,288.2747,288.4232,287.9678,288.2549,1700.0
2025-04-29 10:55:00,291.12,291.12,290.96,291.12,529.0,288.2054,288.2054,288.047,288.2054,529.0
2025-04-29 11:00:00,291.15,291.48,290.91,290.96,2670.0,288.2351,288.5618,287.9975,288.047,2670.0
2025-04-29 11:05:00,290.92,291.5,290.91,291.5,2054.0,288.0074,288.5816,287.9975,288.5816,2054.0
2025-04-29 11:10:00,291.38,291.91,291.32,291.91,1551.0,288.4628,288.9875,288.4034,288.9875,1551.0
2025-04-29 11:15:00,291.86,291.98,291.02,291.02,4517.0,288.938,289.0568,288.1064,288.1064,4517.0
2025-04-29 11:20:00,290.96,291.35,290.82,291.35,1400.0,288.047,288.4331,287.9084,288.4331,1400.0
2025-04-29 11:25:00,291.28,291.66,291.21,291.66,2171.0,288.3638,288.74,288.2945,288.74,2171.0
2025-04-29 11:30:00,291.95,292.0,291.47,291.58,3476.0,289.0271,289.0766,288.5519,288.6608,3476.0
2025-04-29 11:35:00,291.48,291.69,291.44,291.59,1515.0,288.5618,288.7697,288.5222,288.6707,1515.0
2025-04-29 11:40:00,291.65,292.14,291.62,292.09,3252.0,288.7301,289.2152,288.7004,289.1657,3252.0
2025-04-29 11:45:00,291.99,292.16,291.99,292.15,600.0,289.0667,289.235,289.0667,289.2251,600.0
2025-04-29 11:50:00,292.2,292.2,291.59,291.78,2891.0,289.2746,289.2746,288.6707,288.8588,2891.0
2025-04-29 11:55:00,291.76,291.77,291.05,291.43,3307.0,288.839,288.8489,288.1361,288.5123,3307.0
2025-04-29 12:00:00,291.18,291.71,291.17,291.36,746.0,288.2648,288.7895,288.2549,288.443,746.0
2025-04-29 12:05:00,291.37,291.71,291.3,291.71,1150.0,288.4529,288.7895,288.3836,288.7895,1150.0
2025-04-29 12:10:00,291.82,291.96,291.7,291.81,3550.0,288.8984,289.037,288.7796,288.8885,3550.0
2025-04-29 12:15:00,291.81,292.31,291.81,292.16,9395.0,288.8885,289.3835,288.8885,289.235,9395.0
2025-04-29 12:20:00,292.22,292.37,292.22,292.37,700.0,289.2944,289.4429,289.2944,289.4429,700.0
2025-04-29 12:25:00,292.38,292.56,292.32,292.56,1000.0,289.4528,289.631,289.3934,289.631,1000.0
2025-04-29 12:30:00,292.58,292.65,292.45,292.65,1100.0,289.6508,289.7201,289.5221,289.7201,1100.0
2025-04-29 12:35:00,292.54,292.62,292.11,292.29,3460.0,289.6112,289.6904,289.1855,289.3637,3460.0
2025-04-29 12:40:00,292.25,292.42,292.19,292.24,2100.0,289.3241,289.4924,289.2647,289.3142,2100.0
2025-04-29 12:45:00,292.24,292.24,291.68,291.74,3218.0,289.3142,289.3142,288.7598,288.8192,3218.0
2025-04-29 12:50:00,291.82,292.13,291.82,292.13,3139.0,288.8984,289.2053,288.8984,289.2053,3139.0
2025-04-29 12:55:00,292.02,292.02,291.49,291.78,3431.0,289.0964,289.0964,288.5717,288.8588,3431.0
2025-04-29 13:00:00,291.63,291.69,291.55,291.63,813.0,288.7103,288.7697,288.6311,288.7103,813.0
2025-04-29 13:05:00,291.65,292.22,291.64,292.22,1195.0,288.7301,289.2944,288.7202,289.2944,1195.0
2025-04-29 13:10:00,292.04,292.24,292.02,292.2,2050.0,289.1162,289.3142,289.0964,289.2746,2050.0
2025-04-29 13:15:00,292.23,292.65,292.16,292.65,2358.0,289.3043,289.7201,289.235,289.7201,2358.0
2025-04-29 13:20:00,292.63,292.8,292.56,292.63,1000.0,289.7003,289.8686,289.631,289.7003,1000.0
2025-04-29 13:25:00,292.68,293.0,292.62,293.0,824.0,289.7498,290.0666,289.6904,290.0666,824.0
2025-04-29 13:30:00,292.91,293.29,292.87,293.21,2161.0,289.9775,290.3537,289.9379,290.2745,2161.0
2025-04-29 13:35:00,293.23,293.24,292.29,292.57,5989.0,290.2943,290.3042,289.3637,289.6409,5989.0
2025-04-29 13:40:00,292.72,292.73,292.58,292.59,600.0,289.7894,289.7993,289.6508,289.6607,600.0
2025-04-29 13:45:00,292.56,293.11,292.52,293.11,2191.0,289.631,290.1755,289.5914,290.1755,2191.0
2025-04-29 13:50:00,293.28,293.48,293.07,293.35,700.0,290.3438,290.5418,290.1359,290.4131,700.0
2025-04-29 13:55:00,293.4,293.67,293.4,293.51,1326.0,290.4626,290.7299,290.4626,290.5715,1326.0
2025-04-29 14:00:00,293.61,293.62,293.58,293.58,500.0,290.6705,290.6804,290.6408,290.6408,500.0
2025-04-29 14:05:00,293.58,293.8,293.36,293.54,1709.0,290.6408,290.8586,290.423,290.6012,1709.0
2025-04-29 14:10:00,293.49,293.52,293.3,293.37,1115.0,290.5517,290.5814,290.3636,290.4329,1115.0
2025-04-29 14:15:00,293.44,293.63,293.09,293.09,5058.0,290.5022,290.6903,290.1557,290.1557,5058.0
2025-04-29 14:20:00,293.14,293.14,292.59,292.79,2134.0,290.2052,290.2052,289.6607,289.8587,2134.0
2025-04-29 14:25:00,292.7,292.96,292.69,292.92,2685.0,289.7696,290.027,289.7597,289.9874,2685.0
2025-04-29 14:30:00,292.77,293.01,292.73,293.0,2332.0,289.8389,290.0765,289.7993,290.0666,2332.0
2025-04-29 14:35:00,292.94,293.11,292.66,292.66,1669.0,290.0072,290.1755,289.73,289.73,1669.0
2025-04-29 14:40:00,292.63,292.66,292.47,292.47,1531.0,289.7003,289.73,289.5419,289.5419,1531.0
2025-04-29 14:45:00,292.53,292.64,292.26,292.48,1909.0,289.6013,289.7102,289.334,289.5518,1909.0
2025-04-29 14:50:00,292.31,292.53,292.26,292.52,1731.0,289.3835,289.6013,289.334,289.5914,1731.0
2025-04-29 14:55:00,292.47,292.81,292.24,292.81,3059.0,289.5419,289.8785,289.3142,289.8785,3059.0
2025-04-29 15:00:00,292.83,293.1,292.67,293.0,4586.0,289.8983,290.1656,289.7399,290.0666,4586.0
2025-04-29 15:05:00,293.14,293.5,293.14,293.5,1130.0,290.2052,290.5616,290.2052,290.5616,1130.0
2025-04-29 15:10:00,293.53,293.57,293.22,293.57,2747.0,290.5913,290.6309,290.2844,290.6309,2747.0
2025-04-29 15:15:00,293.57,293.9,293.45,293.89,2130.0,290.6309,290.9576,290.5121,290.9477,2130.0
2025-04-29 15:20:00,293.81,293.82,293.61,293.68,3423.0,290.8685,290.8784,290.6705,290.7398,3423.0
2025-04-29 15:25:00,293.52,293.56,293.43,293.49,1120.0,290.5814,290.621,290.4923,290.5517,1120.0
2025-04-29 15:30:00,293.53,293.53,293.22,293.38,3119.0,290.5913,290.5913,290.2844,290.4428,3119.0
2025-04-29 15:35:00,293.28,293.63,293.24,293.43,2507.0,290.3438,290.6903,290.3042,290.4923,2507.0
2025-04-29 15:40:00,293.58,293.72,293.53,293.59,4780.0,290.6408,290.7794,290.5913,290.6507,4780.0
2025-04-29 15:45:00,293.61,294.0,293.52,293.74,9994.0,290.6705,291.0566,290.5814,290.7992,9994.0
2025-04-29 15:50:00,293.69,293.85,293.42,293.49,19188.0,290.7497,290.9081,290.4824,290.5517,19188.0
2025-04-29 15:55:00,293.4,293.53,292.77,292.93,43501.0,290.4626,290.5913,289.8389,289.9973,43501.0
2025-04-30 09:30:00,292.73,293.5,291.17,292.18,8449.0,289.7993,290.5616,288.2549,289.2548,8449.0
2025-04-30 09:35:00,292.32,294.95,292.32,294.95,6681.0,289.3934,291.9971,289.3934,291.9971,6681.0
2025-04-30 09:40:00,294.87,295.72,291.95,291.96,9795.0,291.9179,292.7593,289.0271,289.037,9795.0
2025-04-30 09:45:00,291.94,292.75,291.93,292.75,1238.0,289.0172,289.8191,289.0073,289.8191,1238.0
2025-04-30 09:50:00,292.34,292.55,291.83,292.52,7722.0,289.4132,289.6211,288.9083,289.5914,7722.0
2025-04-30 09:55:00,291.86,292.35,291.83,292.35,1226.0,288.938,289.4231,288.9083,289.4231,1226.0
2025-04-30 10:00:00,292.62,293.6,292.09,292.97,8082.0,289.6904,290.6606,289.1657,290.0369,8082.0
2025-04-30 10:05:00,293.22,294.4,293.22,293.91,1576.0,290.2844,291.4526,290.2844,290.9675,1576.0
2025-04-30 10:10:00,294.25,294.93,293.71,294.93,3244.0,291.3041,291.9773,290.7695,291.9773,3244.0
2025-04-30 10:15:00,294.9,295.41,294.66,295.05,11017.0,291.9476,292.4524,291.71,292.0961,11017.0
2025-04-30 10:20:00,295.04,295.24,294.67,294.95,2320.0,292.0862,292.2842,291.7199,291.9971,2320.0
2025-04-30 10:25:00,295.23,295.59,295.22,295.59,607.0,292.2743,292.6306,292.2644,292.6306,607.0
2025-04-30 10:30:00,295.38,295.62,294.7,294.71,2564.0,292.4227,292.6603,291.7496,291.7595,2564.0
2025-04-30 10:35:00,294.62,294.73,294.07,294.53,4050.0,291.6704,291.7793,291.1259,291.5813,4050.0
2025-04-30 10:40:00,294.73,294.73,294.11,294.44,2618.0,291.7793,291.7793,291.1655,291.4922,2618.0
2025-04-30 10:45:00,294.44,295.15,294.0,295.15,10320.0,291.4922,292.1951,291.0566,292.1951,10320.0
2025-04-30 10:50:00,295.15,295.79,294.81,295.5,5352.0,292.1951,292.8286,291.8585,292.5415,5352.0
2025-04-30 10:55:00,295.3,295.3,295.08,295.28,4789.0,292.3436,292.3436,292.1258,292.3238,4789.0
2025-04-30 11:00:00,295.45,296.02,295.45,295.77,800.0,292.492,293.0563,292.492,292.8088,800.0
2025-04-30 11:05:00,296.33,297.04,296.05,296.91,2914.0,293.3632,294.0661,293.086,293.9374,2914.0
2025-04-30 11:10:00,297.21,297.5,297.19,297.46,1413.0,294.2344,294.5215,294.2146,294.4819,1413.0
2025-04-30 11:15:00,297.5,297.94,297.45,297.94,3472.0,294.5215,294.9571,294.472,294.9571,3472.0
2025-04-30 11:20:00,297.99,298.46,297.99,298.22,5928.0,295.0066,295.4719,295.0066,295.2343,5928.0
2025-04-30 11:25:00,298.22,298.27,297.27,297.67,7484.0,295.2343,295.2838,294.2938,294.6898,7484.0
2025-04-30 11:30:00,297.48,297.82,297.48,297.58,4719.0,294.5017,294.8383,294.5017,294.6007,4719.0
2025-04-30 11:35:00,297.59,297.69,297.57,297.69,700.0,294.6106,294.7096,294.5908,294.7096,700.0
2025-04-30 11:40:00,297.77,297.77,297.04,297.28,3234.0,294.7888,294.7888,294.0661,294.3037,3234.0
2025-04-30 11:45:00,297.27,297.89,297.27,297.88,2920.0,294.2938,294.9076,294.2938,294.8977,2920.0
2025-04-30 11:50:00,297.88,297.89,297.3,297.3,2531.0,294.8977,294.9076,294.3235,294.3235,2531.0
2025-04-30 11:55:00,296.88,297.06,296.76,296.95,1000.0,293.9077,294.0859,293.7889,293.977,1000.0
2025-04-30 12:00:00,297.25,297.41,297.21,297.28,900.0,294.274,294.4324,294.2344,294.3037,900.0
2025-04-30 12:05:00,297.73,297.73,297.72,297.72,300.0,294.7492,294.7492,294.7393,294.7393,300.0
2025-04-30 12:10:00,297.5,297.66,297.07,297.07,1828.0,294.5215,294.6799,294.0958,294.0958,1828.0
2025-04-30 12:15:00,296.93,297.46,296.86,297.1,4154.0,293.9572,294.4819,293.8879,294.1255,4154.0
2025-04-30 12:20:00,297.1,297.54,296.98,296.98,2312.0,294.1255,294.5611,294.0067,294.0067,2312.0
2025-04-30 12:25:00,296.78,297.27,296.62,296.87,2701.0,293.8087,294.2938,293.6503,293.8978,2701.0
2025-04-30 12:30:00,296.6,296.74,296.47,296.58,892.0,293.6305,293.7691,293.5018,293.6107,892.0
2025-04-30 12:35:00,296.41,297.16,296.39,297.16,1625.0,293.4424,294.1849,293.4226,294.1849,1625.0
2025-04-30 12:40:00,296.99,297.43,296.98,297.43,712.0,294.0166,294.4522,294.0067,294.4522,712.0
2025-04-30 12:45:00,297.24,297.78,297.23,297.78,934.0,294.2641,294.7987,294.2542,294.7987,934.0
2025-04-30 12:50:00,297.89,298.22,297.89,298.22,1364.0,294.9076,295.2343,294.9076,295.2343,1364.0
2025-04-30 12:55:00,298.19,298.2,297.92,297.92,2689.0,295.2046,295.2145,294.9373,294.9373,2689.0
2025-04-30 13:00:00,297.8,297.8,297.64,297.66,400.0,294.8185,294.8185,294.6601,294.6799,400.0
2025-04-30 13:05:00,297.57,297.57,297.37,297.44,601.0,294.5908,294.5908,294.3928,294.4621,601.0
2025-04-30 13:10:00,297.37,297.48,297.12,297.15,2525.0,294.3928,294.5017,294.1453,294.175,2525.0
2025-04-30 13:15:00,297.17,297.45,297.01,297.45,1423.0,294.1948,294.472,294.0364,294.472,1423.0
2025-04-30 13:20:00,297.53,297.53,297.24,297.28,1197.0,294.5512,294.5512,294.2641,294.3037,1197.0
2025-04-30 13:25:00,297.59,297.66,297.59,297.66,400.0,294.6106,294.6799,294.6106,294.6799,400.0
2025-04-30 13:30:00,297.93,298.52,297.93,298.24,3118.0,294.9472,295.5313,294.9472,295.2541,3118.0
2025-04-30 13:35:00,298.24,298.42,298.24,298.42,200.0,295.2541,295.4323,295.2541,295.4323,200.0
2025-04-30 13:40:00,298.51,298.51,298.51,298.51,100.0,295.5214,295.5214,295.5214,295.5214,100.0
2025-04-30 13:45:00,298.43,298.57,298.42,298.57,700.0,295.4422,295.5808,295.4323,295.5808,700.0
2025-04-30 13:50:00,298.76,298.94,298.67,298.76,1758.0,295.7689,295.9471,295.6798,295.7689,1758.0
2025-04-30 13:55:00,298.76,298.76,298.53,298.53,1490.0,295.7689,295.7689,295.5412,295.5412,1490.0
2025-04-30 14:00:00,298.41,298.81,298.19,298.81,2138.0,295.4224,295.8184,295.2046,295.8184,2138.0
2025-04-30 14:05:00,298.33,299.27,298.29,298.54,5842.0,295.3432,296.2738,295.3036,295.5511,5842.0
2025-04-30 14:10:00,298.54,298.83,298.21,298.22,2590.0,295.5511,295.8382,295.2244,295.2343,2590.0
2025-04-30 14:15:00,298.33,298.34,297.93,297.93,900.0,295.3432,295.3531,294.9472,294.9472,900.0
2025-04-30 14:20:00,298.3,298.3,298.21,298.22,566.0,295.3135,295.3135,295.2244,295.2343,566.0
2025-04-30 14:25:00,298.15,298.23,297.18,297.19,2606.0,295.165,295.2442,294.2047,294.2146,2606.0
2025-04-30 14:30:00,297.74,297.79,297.22,297.22,1378.0,294.7591,294.8086,294.2443,294.2443,1378.0
2025-04-30 14:35:00,296.88,296.92,296.42,296.43,800.0,293.9077,293.9473,293.4523,293.4622,800.0
2025-04-30 14:40:00,296.73,296.73,296.27,296.5,400.0,293.7592,293.7592,293.3038,293.5315,400.0
2025-04-30 14:45:00,296.43,296.77,296.42,296.73,1032.0,293.4622,293.7988,293.4523,293.7592,1032.0
2025-04-30 14:50:00,296.8,296.81,296.33,296.33,3107.0,293.8285,293.8384,293.3632,293.3632,3107.0
2025-04-30 14:55:00,296.54,296.54,296.37,296.38,200.0,293.5711,293.5711,293.4028,293.4127,200.0
2025-04-30 15:00:00,296.3,296.51,296.19,296.25,2509.0,293.3335,293.5414,293.2246,293.284,2509.0
2025-04-30 15:05:00,296.48,296.87,296.33,296.69,1875.0,293.5117,293.8978,293.3632,293.7196,1875.0
2025-04-30 15:10:00,296.89,297.29,296.89,297.29,1406.0,293.9176,294.3136,293.9176,294.3136,1406.0
2025-04-30 15:15:00,297.35,297.61,297.21,297.22,5416.0,294.373,294.6304,294.2344,294.2443,5416.0
2025-04-30 15:20:00,297.19,297.52,297.19,297.23,3500.0,294.2146,294.5413,294.2146,294.2542,3500.0
2025-04-30 15:25:00,297.21,297.21,296.87,296.88,3100.0,294.2344,294.2344,293.8978,293.9077,3100.0
2025-04-30 15:30:00,296.87,297.01,296.52,296.74,4133.0,293.8978,294.0364,293.5513,293.7691,4133.0
2025-04-30 15:35:00,296.67,296.97,296.43,296.89,14711.0,293.6998,293.9968,293.4622,293.9176,14711.0
2025-04-30 15:40:00,296.89,298.23,296.73,298.07,8297.0,293.9176,295.2442,293.7592,295.0858,8297.0
2025-04-30 15:45:00,298.16,299.7,298.16,299.35,9956.0,295.1749,296.6995,295.1749,296.353,9956.0
2025-04-30 15:50:00,299.69,301.25,299.35,300.49,23545.0,296.6896,298.234,296.353,297.4816,23545.0
2025-04-30 15:55:00,300.61,301.29,300.0,300.4,51934.0,297.6004,298.2736,296.9965,297.3925,51934.0
2025-05-01 09:30:00,299.26,299.26,295.05,297.8,11799.0,296.2639,296.2639,292.0961,294.8185,11799.0
2025-05-01 09:35:00,297.5,302.76,297.5,302.18,8243.0,294.5215,299.7289,294.5215,299.1547,8243.0
2025-05-01 09:40:00,302.18,303.13,300.88,300.88,9790.0,299.1547,300.0952,297.8677,297.8677,9790.0
2025-05-01 09:45:00,300.19,301.5,299.46,301.5,4416.0,297.1846,298.4815,296.4619,298.4815,4416.0
2025-05-01 09:50:00,300.04,301.78,300.04,301.19,8083.0,297.0361,298.7587,297.0361,298.1746,8083.0
2025-05-01 09:55:00,300.85,301.59,300.85,301.59,3349.0,297.838,298.5706,297.838,298.5706,3349.0
2025-05-01 10:00:00,302.0,302.0,301.02,302.0,10712.0,298.9765,298.9765,298.0063,298.9765,10712.0
2025-05-01 10:05:00,301.94,301.94,300.78,300.79,4648.0,298.9171,298.9171,297.7687,297.7786,4648.0
2025-05-01 10:10:00,300.79,301.0,299.98,300.56,2509.0,297.7786,297.9865,296.9767,297.5509,2509.0
2025-05-01 10:15:00,300.54,300.78,300.17,300.65,8242.0,297.5311,297.7687,297.1648,297.64,8242.0
2025-05-01 10:20:00,300.95,301.56,300.95,301.51,2213.0,297.937,298.5409,297.937,298.4914,2213.0
2025-05-01 10:25:00,301.76,301.77,301.76,301.76,350.0,298.7389,298.7488,298.7389,298.7389,350.0
2025-05-01 10:30:00,302.29,302.61,302.01,302.22,3896.0,299.2636,299.5804,298.9864,299.1943,3896.0
2025-05-01 10:35:00,302.32,304.49,302.3,304.49,3387.0,299.2933,301.4415,299.2735,301.4415,3387.0
2025-05-01 10:40:00,304.07,304.07,304.06,304.07,100.0,301.0257,301.0257,301.0158,301.0257,100.0
2025-05-01 10:45:00,304.1,304.8,304.05,304.06,3212.0,301.0554,301.7484,301.0059,301.0158,3212.0
2025-05-01 10:50:00,304.08,304.33,303.55,304.32,4386.0,301.0356,301.2831,300.511,301.2732,4386.0
2025-05-01 10:55:00,304.45,304.55,303.91,303.98,5605.0,301.4019,301.5009,300.8674,300.9366,5605.0
2025-05-01 11:00:00,303.86,304.14,303.85,304.14,2502.0,300.8179,301.095,300.808,301.095,2502.0
2025-05-01 11:05:00,304.28,304.48,303.43,303.56,6293.0,301.2336,301.4316,300.3922,300.5209,6293.0
2025-05-01 11:10:00,303.68,304.07,303.55,304.05,2462.0,300.6397,301.0257,300.511,301.0059,2462.0
2025-05-01 11:15:00,304.14,304.14,303.1,303.32,9499.0,301.095,301.095,300.0655,300.2833,9499.0
2025-05-01 11:20:00,303.32,303.61,303.16,303.28,3892.0,300.2833,300.5704,300.1249,300.2437,3892.0
2025-05-01 11:25:00,303.17,303.71,303.11,303.32,3612.0,300.1348,300.6694,300.0754,300.2833,3612.0
2025-05-01 11:30:00,303.1,303.11,302.03,302.03,1800.0,300.0655,300.0754,299.0062,299.0062,1800.0
2025-05-01 11:35:00,302.23,302.23,301.49,301.49,2420.0,299.2042,299.2042,298.4716,298.4716,2420.0
2025-05-01 11:40:00,301.9,302.11,301.79,301.79,1526.0,298.8775,299.0854,298.7686,298.7686,1526.0
2025-05-01 11:45:00,302.12,302.12,301.4,301.81,4506.0,299.0953,299.0953,298.3825,298.7884,4506.0
2025-05-01 11:50:00,302.14,302.15,301.98,302.14,1200.0,299.1151,299.125,298.9567,299.1151,1200.0
2025-05-01 11:55:00,302.0,302.0,301.38,301.48,1888.0,298.9765,298.9765,298.3627,298.4617,1888.0
2025-05-01 12:00:00,301.5,301.75,301.4,301.6,1733.0,298.4815,298.729,298.3825,298.5805,1733.0
2025-05-01 12:05:00,301.61,301.98,301.6,301.75,1101.0,298.5904,298.9567,298.5805,298.729,1101.0
2025-05-01 12:10:00,301.62,301.62,300.9,300.92,1536.0,298.6003,298.6003,297.8875,297.9073,1536.0
2025-05-01 12:15:00,300.72,300.72,299.71,299.89,6831.0,297.7093,297.7093,296.7094,296.8876,6831.0
2025-05-01 12:20:00,300.07,300.36,300.0,300.18,2276.0,297.0658,297.3529,296.9965,297.1747,2276.0
2025-05-01 12:25:00,300.04,300.41,300.03,300.18,1000.0,297.0361,297.4024,297.0262,297.1747,1000.0
2025-05-01 12:30:00,300.19,300.26,300.06,300.21,1104.0,297.1846,297.2539,297.0559,297.2044,1104.0
2025-05-01 12:35:00,300.31,300.34,300.1,300.24,1729.0,297.3034,297.3331,297.0955,297.2341,1729.0
2025-05-01 12:40:00,300.23,300.23,299.65,299.88,3763.0,297.2242,297.2242,296.65,296.8777,3763.0
2025-05-01 12:45:00,299.86,299.86,299.55,299.56,689.0,296.8579,296.8579,296.551,296.5609,689.0
2025-05-01 12:50:00,298.99,299.13,298.4,298.56,7595.0,295.9966,296.1352,295.4125,295.5709,7595.0
2025-05-01 12:55:00,298.65,298.8,298.28,298.8,3296.0,295.66,295.8085,295.2937,295.8085,3296.0
2025-05-01 13:00:00,298.99,299.67,298.99,299.67,800.0,295.9966,296.6698,295.9966,296.6698,800.0
2025-05-01 13:05:00,299.78,300.28,299.78,300.01,2500.0,296.7787,297.2737,296.7787,297.0064,2500.0
2025-05-01 13:10:00,299.86,299.92,299.36,299.82,6413.0,296.8579,296.9173,296.3629,296.8183,6413.0
2025-05-01 13:15:00,299.87,300.32,299.87,300.27,3432.0,296.8678,297.3133,296.8678,297.2638,3432.0
2025-05-01 13:20:00,300.32,300.32,300.19,300.19,1157.0,297.3133,297.3133,297.1846,297.1846,1157.0
2025-05-01 13:25:00,300.15,300.65,300.07,300.65,1739.0,297.145,297.64,297.0658,297.64,1739.0
2025-05-01 13:30:00,300.91,301.19,300.89,301.19,1000.0,297.8974,298.1746,297.8776,298.1746,1000.0
2025-05-01 13:35:00,301.06,301.06,300.68,301.04,3508.0,298.0459,298.0459,297.6697,298.0261,3508.0
2025-05-01 13:40:00,300.59,300.59,300.26,300.34,910.0,297.5806,297.5806,297.2539,297.3331,910.0
2025-05-01 13:45:00,300.32,300.46,300.27,300.36,1333.0,297.3133,297.4519,297.2638,297.3529,1333.0
2025-05-01 13:50:00,300.6,300.65,299.88,299.98,1272.0,297.5905,297.64,296.8777,296.9767,1272.0
2025-05-01 13:55:00,299.96,300.02,299.94,300.02,746.0,296.9569,297.0163,296.9371,297.0163,746.0
2025-05-01 14:00:00,299.95,300.21,299.92,299.96,1719.0,296.947,297.2044,296.9173,296.9569,1719.0
2025-05-01 14:05:00,300.04,300.53,299.72,300.27,3576.0,297.0361,297.5212,296.7193,297.2638,3576.0
2025-05-01 14:10:00,300.34,300.62,300.34,300.62,1300.0,297.3331,297.6103,297.3331,297.6103,1300.0
2025-05-01 14:15:00,300.63,301.18,300.47,300.91,3512.0,297.6202,298.1647,297.4618,297.8974,3512.0
2025-05-01 14:20:00,301.14,301.14,300.58,300.95,3531.0,298.1251,298.1251,297.5707,297.937,3531.0
2025-05-01 14:25:00,300.65,300.87,300.48,300.87,1127.0,297.64,297.8578,297.4717,297.8578,1127.0
2025-05-01 14:30:00,300.74,301.06,300.74,300.93,536.0,297.7291,298.0459,297.7291,297.9172,536.0
2025-05-01 14:35:00,300.8,300.8,300.45,300.65,3693.0,297.7885,297.7885,297.442,297.64,3693.0
2025-05-01 14:40:00,300.91,301.1,300.91,301.07,608.0,297.8974,298.0855,297.8974,298.0558,608.0
2025-05-01 14:45:00,300.95,301.26,300.89,300.89,3086.0,297.937,298.2439,297.8776,297.8776,3086.0
2025-05-01 14:50:00,300.6,301.27,300.6,301.0,650.0,297.5905,298.2538,297.5905,297.9865,650.0
2025-05-01 14:55:00,301.27,301.62,300.93,301.2,3769.0,298.2538,298.6003,297.9172,298.1845,3769.0
2025-05-01 15:00:00,301.22,301.39,301.08,301.29,2115.0,298.2043,298.3726,298.0657,298.2736,2115.0
2025-05-01 15:05:00,301.14,301.14,300.62,300.75,1102.0,298.1251,298.1251,297.6103,297.739,1102.0
2025-05-01 15:10:00,300.6,300.68,300.28,300.68,2804.0,297.5905,297.6697,297.2737,297.6697,2804.0
2025-05-01 15:15:00,300.56,300.73,300.34,300.49,3547.0,297.5509,297.7192,297.3331,297.4816,3547.0
2025-05-01 15:20:00,300.59,300.94,300.59,300.74,2072.0,297.5806,297.9271,297.5806,297.7291,2072.0
2025-05-01 15:25:00,300.74,301.02,300.73,300.94,4412.0,297.7291,298.0063,297.7192,297.9271,4412.0
2025-05-01 15:30:00,301.04,301.06,300.51,300.67,4242.0,298.0261,298.0459,297.5014,297.6598,4242.0
2025-05-01 15:35:00,300.44,301.25,300.44,301.25,5016.0,297.4321,298.234,297.4321,298.234,5016.0
2025-05-01 15:40:00,301.39,301.74,301.28,301.53,4832.0,298.3726,298.7191,298.2637,298.5112,4832.0
2025-05-01 15:45:00,301.76,302.58,301.76,302.21,4708.0,298.7389,299.5507,298.7389,299.1844,4708.0
2025-05-01 15:50:00,302.56,302.56,301.31,301.66,9112.0,299.5309,299.5309,298.2934,298.6399,9112.0
2025-05-01 15:55:00,301.74,301.74,299.49,300.14,47240.0,298.7191,298.7191,296.4916,297.1351,47240.0
2025-05-02 09:30:00,304.31,304.31,302.28,302.28,13640.0,301.2633,301.2633,299.2537,299.2537,13640.0
2025-05-02 09:35:00,302.13,303.6,302.12,303.6,6029.0,299.1052,300.5605,299.0953,300.5605,6029.0
2025-05-02 09:40:00,304.05,304.05,302.51,303.31,7813.0,301.0059,301.0059,299.4814,300.2734,7813.0
2025-05-02 09:45:00,303.24,303.24,302.32,302.48,20593.0,300.2041,300.2041,299.2933,299.4517,20593.0
2025-05-02 09:50:00,302.36,302.36,301.0,301.63,5829.0,299.3329,299.3329,297.9865,298.6102,5829.0
2025-05-02 09:55:00,301.64,302.04,301.22,301.79,4417.0,298.6201,299.0161,298.2043,298.7686,4417.0
2025-05-02 10:00:00,301.46,301.68,301.2,301.2,2942.0,298.4419,298.6597,298.1845,298.1845,2942.0
2025-05-02 10:05:00,300.83,301.35,300.58,301.09,4978.0,297.8182,298.333,297.5707,298.0756,4978.0
2025-05-02 10:10:00,301.28,301.28,300.43,300.64,8554.0,298.2637,298.2637,297.4222,297.6301,8554.0
2025-05-02 10:15:00,300.64,301.17,300.35,301.17,26358.0,297.6301,298.1548,297.343,298.1548,26358.0
2025-05-02 10:20:00,300.74,300.74,300.01,300.32,2100.0,297.7291,297.7291,297.0064,297.3133,2100.0
2025-05-02 10:25:00,300.63,301.38,300.59,301.38,9646.0,297.6202,298.3627,297.5806,298.3627,9646.0
2025-05-02 10:30:00,301.37,301.5,301.2,301.47,5310.0,298.3528,298.4815,298.1845,298.4518,5310.0
2025-05-02 10:35:00,301.6,302.1,301.6,302.08,2575.0,298.5805,299.0755,298.5805,299.0557,2575.0
2025-05-02 10:40:00,302.0,302.31,301.08,301.08,5474.0,298.9765,299.2834,298.0657,298.0657,5474.0
2025-05-02 10:45:00,301.23,301.7,301.22,301.57,1311.0,298.2142,298.6795,298.2043,298.5508,1311.0
2025-05-02 10:50:00,301.6,302.14,301.59,302.0,5342.0,298.5805,299.1151,298.5706,298.9765,5342.0
2025-05-02 10:55:00,302.15,302.4,301.08,301.31,72905.0,299.125,299.3725,298.0657,298.2934,72905.0
2025-05-02 11:00:00,301.11,301.11,300.09,300.1,1418.0,298.0954,298.0954,297.0856,297.0955,1418.0
2025-05-02 11:05:00,300.22,300.32,299.8,300.05,6015.0,297.2143,297.3133,296.7985,297.046,6015.0
2025-05-02 11:10:00,300.05,300.34,300.05,300.34,1700.0,297.046,297.3331,297.046,297.3331,1700.0
2025-05-02 11:15:00,300.15,300.67,300.14,300.24,4184.0,297.145,297.6598,297.1351,297.2341,4184.0
2025-05-02 11:20:00,300.41,300.41,300.04,300.16,900.0,297.4024,297.4024,297.0361,297.1549,900.0
2025-05-02 11:25:00,300.17,300.21,299.73,299.73,8275.0,297.1648,297.2044,296.7292,296.7292,8275.0
2025-05-02 11:30:00,299.68,300.05,299.55,300.0,5578.0,296.6797,297.046,296.551,296.9965,5578.0
2025-05-02 11:35:00,299.94,300.52,299.94,300.51,3498.0,296.9371,297.5113,296.9371,297.5014,3498.0
2025-05-02 11:40:00,300.59,300.59,300.35,300.43,1600.0,297.5806,297.5806,297.343,297.4222,1600.0
2025-05-02 11:45:00,300.38,300.74,300.29,300.74,3104.0,297.3727,297.7291,297.2836,297.7291,3104.0
2025-05-02 11:50:00,300.75,301.19,300.74,300.76,6916.0,297.739,298.1746,297.7291,297.7489,6916.0
2025-05-02 11:55:00,300.84,300.84,300.2,300.2,1375.0,297.8281,297.8281,297.1945,297.1945,1375.0
2025-05-02 12:00:00,299.92,300.25,299.83,300.07,4653.0,296.9173,297.244,296.8282,297.0658,4653.0
2025-05-02 12:05:00,300.15,300.15,299.87,299.99,1036.0,297.145,297.145,296.8678,296.9866,1036.0
2025-05-02 12:10:00,299.98,300.15,299.98,300.03,2362.0,296.9767,297.145,296.9767,297.0262,2362.0
2025-05-02 12:15:00,300.07,300.08,299.89,299.98,1250.0,297.0658,297.0757,296.8876,296.9767,1250.0
2025-05-02 12:20:00,300.0,300.04,299.82,299.91,1539.0,296.9965,297.0361,296.8183,296.9074,1539.0
2025-05-02 12:25:00,300.0,300.14,299.77,299.96,4105.0,296.9965,297.1351,296.7688,296.9569,4105.0
2025-05-02 12:30:00,299.97,300.07,299.9,299.96,1968.0,296.9668,297.0658,296.8975,296.9569,1968.0
2025-05-02 12:35:00,299.8,300.09,299.75,300.09,2121.0,296.7985,297.0856,296.749,297.0856,2121.0
2025-05-02 12:40:00,300.13,300.23,299.91,300.04,3225.0,297.1252,297.2242,296.9074,297.0361,3225.0
2025-05-02 12:45:00,300.04,300.15,299.85,299.98,16804.0,297.0361,297.145,296.848,296.9767,16804.0
2025-05-02 12:50:00,299.98,299.98,299.54,299.89,3038.0,296.9767,296.9767,296.5411,296.8876,3038.0
2025-05-02 12:55:00,300.0,300.09,299.81,300.0,2169.0,296.9965,297.0856,296.8084,296.9965,2169.0
2025-05-02 13:00:00,300.0,300.78,299.94,300.51,4762.0,296.9965,297.7687,296.9371,297.5014,4762.0
2025-05-02 13:05:00,300.67,300.85,300.64,300.68,825.0,297.6598,297.838,297.6301,297.6697,825.0
2025-05-02 13:10:00,300.73,300.73,300.32,300.36,2867.0,297.7192,297.7192,297.3133,297.3529,2867.0
2025-05-02 13:15:00,300.44,300.55,300.3,300.39,4466.0,297.4321,297.541,297.2935,297.3826,4466.0
2025-05-02 13:20:00,300.4,300.65,300.38,300.46,7036.0,297.3925,297.64,297.3727,297.4519,7036.0
2025-05-02 13:25:00,300.32,300.32,299.92,300.07,2432.0,297.3133,297.3133,296.9173,297.0658,2432.0
2025-05-02 13:30:00,300.19,300.19,299.78,300.01,2453.0,297.1846,297.1846,296.7787,297.0064,2453.0
2025-05-02 13:35:00,299.97,300.37,299.96,300.22,2847.0,296.9668,297.3628,296.9569,297.2143,2847.0
2025-05-02 13:40:00,300.32,300.78,300.17,300.66,5854.0,297.3133,297.7687,297.1648,297.6499,5854.0
2025-05-02 13:45:00,300.78,300.89,300.67,300.81,2650.0,297.7687,297.8776,297.6598,297.7984,2650.0
2025-05-02 13:50:00,300.83,301.0,300.59,300.73,6473.0,297.8182,297.9865,297.5806,297.7192,6473.0
2025-05-02 13:55:00,300.83,300.83,300.3,300.31,4526.0,297.8182,297.8182,297.2935,297.3034,4526.0
2025-05-02 14:00:00,300.3,300.33,300.28,300.33,3403.0,297.2935,297.3232,297.2737,297.3232,3403.0
2025-05-02 14:05:00,300.29,300.7,300.28,300.5,4544.0,297.2836,297.6895,297.2737,297.4915,4544.0
2025-05-02 14:10:00,300.3,300.3,300.13,300.13,905.0,297.2935,297.2935,297.1252,297.1252,905.0
2025-05-02 14:15:00,300.18,300.69,300.17,300.42,4297.0,297.1747,297.6796,297.1648,297.4123,4297.0
2025-05-02 14:20:00,300.66,300.66,300.44,300.59,1100.0,297.6499,297.6499,297.4321,297.5806,1100.0
2025-05-02 14:25:00,300.5,300.65,300.42,300.47,4899.0,297.4915,297.64,297.4123,297.4618,4899.0
2025-05-02 14:30:00,300.46,300.65,300.45,300.59,3644.0,297.4519,297.64,297.442,297.5806,3644.0
2025-05-02 14:35:00,300.52,300.7,300.34,300.54,10906.0,297.5113,297.6895,297.3331,297.5311,10906.0
2025-05-02 14:40:00,300.53,300.68,300.51,300.51,3258.0,297.5212,297.6697,297.5014,297.5014,3258.0
2025-05-02 14:45:00,300.51,300.53,300.01,300.01,3313.0,297.5014,297.5212,297.0064,297.0064,3313.0
2025-05-02 14:50:00,299.92,300.24,299.92,300.23,3000.0,296.9173,297.2341,296.9173,297.2242,3000.0
2025-05-02 14:55:00,300.51,300.53,300.37,300.44,4100.0,297.5014,297.5212,297.3628,297.4321,4100.0
2025-05-02 15:00:00,300.44,300.85,300.11,300.11,11677.0,297.4321,297.838,297.1054,297.1054,11677.0
2025-05-02 15:05:00,299.95,300.4,299.95,300.26,2236.0,296.947,297.3925,296.947,297.2539,2236.0
2025-05-02 15:10:00,300.26,300.35,299.75,300.08,6825.0,297.2539,297.343,296.749,297.0757,6825.0
2025-05-02 15:15:00,300.18,300.34,299.96,300.04,8237.0,297.1747,297.3331,296.9569,297.0361,8237.0
2025-05-02 15:20:00,300.05,300.47,300.04,300.39,26417.0,297.046,297.4618,297.0361,297.3826,26417.0
2025-05-02 15:25:00,300.37,300.86,300.29,300.46,25330.0,297.3628,297.8479,297.2836,297.4519,25330.0
2025-05-02 15:30:00,300.43,301.52,300.42,300.84,120752.0,297.4222,298.5013,297.4123,297.8281,120752.0
2025-05-02 15:35:00,300.64,301.2,300.64,300.86,5734.0,297.6301,298.1845,297.6301,297.8479,5734.0
2025-05-02 15:40:00,300.73,301.0,300.72,301.0,5438.0,297.7192,297.9865,297.7093,297.9865,5438.0
2025-05-02 15:45:00,300.79,300.79,300.24,300.56,6962.0,297.7786,297.7786,297.2341,297.5509,6962.0
2025-05-02 15:50:00,300.63,301.35,300.63,300.93,11457.0,297.6202,298.333,297.6202,297.9172,11457.0
2025-05-02 15:55:00,300.74,300.89,299.91,299.96,69189.0,297.7291,297.8776,296.9074,296.9569,69189.0
2025-05-05 09:30:00,300.0,300.06,299.05,300.06,9362.0,296.9965,297.0559,296.056,297.0559,9362.0
2025-05-05 09:35:00,300.06,300.06,300.06,300.06,0.0,297.0559,297.0559,297.0559,297.0559,0.0
2025-05-05 09:40:00,298.63,299.07,298.0,298.14,2938.0,295.6402,296.0758,295.0165,295.1551,2938.0
2025-05-05 09:45:00,298.15,298.3,297.4,298.3,4150.0,295.165,295.3135,294.4225,295.3135,4150.0
2025-05-05 09:50:00,298.04,298.51,297.58,297.83,2673.0,295.0561,295.5214,294.6007,294.8482,2673.0
2025-05-05 09:55:00,298.09,298.09,297.67,297.76,5212.0,295.1056,295.1056,294.6898,294.7789,5212.0
2025-05-05 10:00:00,298.04,298.49,297.37,297.44,7108.0,295.0561,295.5016,294.3928,294.4621,7108.0
2025-05-05 10:05:00,297.49,298.46,297.23,298.46,3321.0,294.5116,295.4719,294.2542,295.4719,3321.0
2025-05-05 10:10:00,298.46,298.85,298.2,298.45,7991.0,295.4719,295.858,295.2145,295.462,7991.0
2025-05-05 10:15:00,298.28,299.25,298.28,299.1,3314.0,295.2937,296.254,295.2937,296.1055,3314.0
2025-05-05 10:20:00,299.33,299.93,299.09,299.92,2623.0,296.3332,296.9272,296.0956,296.9173,2623.0
2025-05-05 10:25:00,300.07,300.08,299.61,299.96,4333.0,297.0658,297.0757,296.6104,296.9569,4333.0
2025-05-05 10:30:00,299.72,300.06,299.47,299.94,2238.0,296.7193,297.0559,296.4718,296.9371,2238.0
2025-05-05 10:35:00,299.94,300.64,299.94,300.64,1796.0,296.9371,297.6301,296.9371,297.6301,1796.0
2025-05-05 10:40:00,300.89,301.13,300.61,301.04,6614.0,297.8776,298.1152,297.6004,298.0261,6614.0
2025-05-05 10:45:00,301.06,301.13,300.53,300.53,3160.0,298.0459,298.1152,297.5212,297.5212,3160.0
2025-05-05 10:50:00,300.68,301.03,300.68,300.92,2961.0,297.6697,298.0162,297.6697,297.9073,2961.0
2025-05-05 10:55:00,301.06,301.12,300.61,301.12,4935.0,298.0459,298.1053,297.6004,298.1053,4935.0
2025-05-05 11:00:00,300.94,300.94,300.5,300.5,2159.0,297.9271,297.9271,297.4915,297.4915,2159.0
2025-05-05 11:05:00,300.48,300.51,300.16,300.23,1916.0,297.4717,297.5014,297.1549,297.2242,1916.0
2025-05-05 11:10:00,300.23,300.96,300.06,300.25,5741.0,297.2242,297.9469,297.0559,297.244,5741.0
2025-05-05 11:15:00,300.27,300.8,300.27,300.8,791.0,297.2638,297.7885,297.2638,297.7885,791.0
2025-05-05 11:20:00,300.89,301.02,300.7,300.73,5313.0,297.8776,298.0063,297.6895,297.7192,5313.0
2025-05-05 11:25:00,300.54,300.75,300.39,300.61,1950.0,297.5311,297.739,297.3826,297.6004,1950.0
2025-05-05 11:30:00,300.85,300.86,300.44,300.44,909.0,297.838,297.8479,297.4321,297.4321,909.0
2025-05-05 11:35:00,300.61,300.62,300.6,300.62,800.0,297.6004,297.6103,297.5905,297.6103,800.0
2025-05-05 11:40:00,300.62,300.63,300.46,300.63,2440.0,297.6103,297.6202,297.4519,297.6202,2440.0
2025-05-05 11:45:00,300.66,301.18,300.66,300.95,6656.0,297.6499,298.1647,297.6499,297.937,6656.0
2025-05-05 11:50:00,301.02,301.03,301.0,301.03,2600.0,298.0063,298.0162,297.9865,298.0162,2600.0
2025-05-05 11:55:00,301.06,301.07,301.02,301.03,1350.0,298.0459,298.0558,298.0063,298.0162,1350.0
2025-05-05 12:00:00,301.03,301.52,301.02,301.29,3850.0,298.0162,298.5013,298.0063,298.2736,3850.0
2025-05-05 12:05:00,301.16,301.16,300.92,301.11,903.0,298.1449,298.1449,297.9073,298.0954,903.0
2025-05-05 12:10:00,301.34,301.36,301.34,301.36,748.0,298.3231,298.3429,298.3231,298.3429,748.0
2025-05-05 12:15:00,301.42,301.65,301.41,301.46,1381.0,298.4023,298.63,298.3924,298.4419,1381.0
2025-05-05 12:20:00,301.38,301.38,301.22,301.36,1023.0,298.3627,298.3627,298.2043,298.3429,1023.0
2025-05-05 12:25:00,301.36,301.36,301.06,301.17,3457.0,298.3429,298.3429,298.0459,298.1548,3457.0
2025-05-05 12:30:00,301.17,301.17,300.81,300.81,1699.0,298.1548,298.1548,297.7984,297.7984,1699.0
2025-05-05 12:35:00,300.91,300.91,300.86,300.86,300.0,297.8974,297.8974,297.8479,297.8479,300.0
2025-05-05 12:40:00,300.87,301.13,300.87,300.93,2417.0,297.8578,298.1152,297.8578,297.9172,2417.0
2025-05-05 12:45:00,300.96,300.96,300.78,300.78,2449.0,297.9469,297.9469,297.7687,297.7687,2449.0
2025-05-05 12:50:00,300.85,300.85,300.57,300.63,838.0,297.838,297.838,297.5608,297.6202,838.0
2025-05-05 12:55:00,300.79,301.06,300.79,300.9,4120.0,297.7786,298.0459,297.7786,297.8875,4120.0
2025-05-05 13:00:00,301.0,301.0,300.92,300.92,300.0,297.9865,297.9865,297.9073,297.9073,300.0
2025-05-05 13:05:00,300.71,300.93,300.65,300.71,3846.0,297.6994,297.9172,297.64,297.6994,3846.0
2025-05-05 13:10:00,300.71,300.71,300.34,300.54,2300.0,297.6994,297.6994,297.3331,297.5311,2300.0
2025-05-05 13:15:00,300.5,300.51,300.33,300.34,880.0,297.4915,297.5014,297.3232,297.3331,880.0
2025-05-05 13:20:00,300.33,300.33,300.07,300.13,1438.0,297.3232,297.3232,297.0658,297.1252,1438.0
2025-05-05 13:25:00,300.01,300.39,300.01,300.39,1900.0,297.0064,297.3826,297.0064,297.3826,1900.0
2025-05-05 13:30:00,300.45,301.17,300.45,300.83,2669.0,297.442,298.1548,297.442,297.8182,2669.0
2025-05-05 13:35:00,300.81,300.94,300.61,300.76,1307.0,297.7984,297.9271,297.6004,297.7489,1307.0
2025-05-05 13:40:00,300.88,300.92,300.62,300.84,1656.0,297.8677,297.9073,297.6103,297.8281,1656.0
2025-05-05 13:45:00,300.92,301.1,300.92,301.0,1000.0,297.9073,298.0855,297.9073,297.9865,1000.0
2025-05-05 13:50:00,301.0,301.01,300.79,300.8,1832.0,297.9865,297.9964,297.7786,297.7885,1832.0
2025-05-05 13:55:00,300.83,301.0,300.82,300.82,1352.0,297.8182,297.9865,297.8083,297.8083,1352.0
2025-05-05 14:00:00,300.81,301.15,300.81,301.13,4017.0,297.7984,298.135,297.7984,298.1152,4017.0
2025-05-05 14:05:00,301.02,301.56,300.9,301.56,2537.0,298.0063,298.5409,297.8875,298.5409,2537.0
2025-05-05 14:10:00,301.56,301.61,301.44,301.56,2521.0,298.5409,298.5904,298.4221,298.5409,2521.0
2025-05-05 14:15:00,301.48,301.59,301.29,301.42,5194.0,298.4617,298.5706,298.2736,298.4023,5194.0
2025-05-05 14:20:00,301.55,301.58,301.51,301.57,2399.0,298.531,298.5607,298.4914,298.5508,2399.0
2025-05-05 14:25:00,301.59,302.08,301.59,302.08,7609.0,298.5706,299.0557,298.5706,299.0557,7609.0
2025-05-05 14:30:00,301.99,302.14,301.64,301.75,3162.0,298.9666,299.1151,298.6201,298.729,3162.0
2025-05-05 14:35:00,301.76,302.02,301.76,302.01,952.0,298.7389,298.9963,298.7389,298.9864,952.0
2025-05-05 14:40:00,302.01,302.03,301.74,301.88,2830.0,298.9864,299.0062,298.7191,298.8577,2830.0
2025-05-05 14:45:00,301.83,301.95,301.64,301.76,5305.0,298.8082,298.927,298.6201,298.7389,5305.0
2025-05-05 14:50:00,301.82,301.86,301.68,301.86,3125.0,298.7983,298.8379,298.6597,298.8379,3125.0
2025-05-05 14:55:00,301.86,301.92,301.67,301.75,5400.0,298.8379,298.8973,298.6498,298.729,5400.0
2025-05-05 15:00:00,301.81,301.82,301.51,301.51,4181.0,298.7884,298.7983,298.4914,298.4914,4181.0
2025-05-05 15:05:00,301.66,301.8,301.37,301.5,6473.0,298.6399,298.7785,298.3528,298.4815,6473.0
2025-05-05 15:10:00,301.5,301.51,301.16,301.22,4353.0,298.4815,298.4914,298.1449,298.2043,4353.0
2025-05-05 15:15:00,301.31,301.6,301.27,301.6,3659.0,298.2934,298.5805,298.2538,298.5805,3659.0
2025-05-05 15:20:00,301.5,301.5,301.1,301.11,5054.0,298.4815,298.4815,298.0855,298.0954,5054.0
2025-05-05 15:25:00,301.27,301.39,301.12,301.13,2354.0,298.2538,298.3726,298.1053,298.1152,2354.0
2025-05-05 15:30:00,301.12,301.29,301.0,301.22,7845.0,298.1053,298.2736,297.9865,298.2043,7845.0
2025-05-05 15:35:00,301.05,301.62,301.04,301.42,7967.0,298.036,298.6003,298.0261,298.4023,7967.0
2025-05-05 15:40:00,301.5,301.62,301.29,301.29,6982.0,298.4815,298.6003,298.2736,298.2736,6982.0
2025-05-05 15:45:00,301.42,301.52,301.28,301.38,7610.0,298.4023,298.5013,298.2637,298.3627,7610.0
2025-05-05 15:50:00,301.38,301.57,301.03,301.04,20732.0,298.3627,298.5508,298.0162,298.0261,20732.0
2025-05-05 15:55:00,301.11,301.25,300.24,300.26,60765.0,298.0954,298.234,297.2341,297.2539,60765.0
2025-05-06 09:30:00,298.15,298.23,297.3,297.79,11538.0,295.165,295.2442,294.3235,294.8086,11538.0
2025-05-06 09:35:00,297.79,298.77,296.95,297.72,1632.0,294.8086,295.7788,293.977,294.7393,1632.0
2025-05-06 09:40:00,298.0,298.36,297.56,297.69,1317.0,295.0165,295.3729,294.5809,294.7096,1317.0
2025-05-06 09:45:00,297.39,297.51,296.32,296.32,4411.0,294.4126,294.5314,293.3533,293.3533,4411.0
2025-05-06 09:50:00,296.34,296.74,295.53,296.74,5523.0,293.3731,293.7691,292.5712,293.7691,5523.0
2025-05-06 09:55:00,297.19,297.85,296.87,297.43,6163.0,294.2146,294.868,293.8978,294.4522,6163.0
2025-05-06 10:00:00,297.32,297.74,296.98,297.42,3773.0,294.3433,294.7591,294.0067,294.4423,3773.0
2025-05-06 10:05:00,297.42,298.87,297.41,298.87,3437.0,294.4423,295.8778,294.4324,295.8778,3437.0
2025-05-06 10:10:00,298.9,299.8,298.89,299.8,1858.0,295.9075,296.7985,295.8976,296.7985,1858.0
2025-05-06 10:15:00,299.99,300.49,299.82,300.47,9024.0,296.9866,297.4816,296.8183,297.4618,9024.0
2025-05-06 10:20:00,300.92,301.08,300.83,300.83,1000.0,297.9073,298.0657,297.8182,297.8182,1000.0
2025-05-06 10:25:00,300.85,301.16,300.85,300.94,801.0,297.838,298.1449,297.838,297.9271,801.0
2025-05-06 10:30:00,300.93,301.02,300.93,301.0,1700.0,297.9172,298.0063,297.9172,297.9865,1700.0
2025-05-06 10:35:00,300.68,300.69,300.03,300.03,2321.0,297.6697,297.6796,297.0262,297.0262,2321.0
2025-05-06 10:40:00,299.75,300.05,299.35,299.41,2236.0,296.749,297.046,296.353,296.4124,2236.0
2025-05-06 10:45:00,299.74,300.11,299.74,300.11,600.0,296.7391,297.1054,296.7391,297.1054,600.0
2025-05-06 10:50:00,299.82,300.42,299.82,300.09,1105.0,296.8183,297.4123,296.8183,297.0856,1105.0
2025-05-06 10:55:00,300.38,300.99,300.27,300.59,1301.0,297.3727,297.9766,297.2638,297.5806,1301.0
2025-05-06 11:00:00,300.57,300.85,300.28,300.28,3573.0,297.5608,297.838,297.2737,297.2737,3573.0
2025-05-06 11:05:00,300.53,300.61,300.43,300.48,911.0,297.5212,297.6004,297.4222,297.4717,911.0
2025-05-06 11:10:00,300.48,300.48,299.89,299.89,1011.0,297.4717,297.4717,296.8876,296.8876,1011.0
2025-05-06 11:15:00,300.06,300.26,299.97,299.97,1666.0,297.0559,297.2539,296.9668,296.9668,1666.0
2025-05-06 11:20:00,300.06,300.5,300.06,300.5,1689.0,297.0559,297.4915,297.0559,297.4915,1689.0
2025-05-06 11:25:00,300.43,300.51,300.28,300.28,1171.0,297.4222,297.5014,297.2737,297.2737,1171.0
2025-05-06 11:30:00,300.17,300.18,299.83,300.18,1326.0,297.1648,297.1747,296.8282,297.1747,1326.0
2025-05-06 11:35:00,300.12,300.19,300.11,300.19,300.0,297.1153,297.1846,297.1054,297.1846,300.0
2025-05-06 11:40:00,299.97,299.97,298.88,299.31,7083.0,296.9668,296.9668,295.8877,296.3134,7083.0
2025-05-06 11:45:00,299.26,299.46,299.26,299.46,808.0,296.2639,296.4619,296.2639,296.4619,808.0
2025-05-06 11:50:00,299.23,299.26,298.92,299.06,1711.0,296.2342,296.2639,295.9273,296.0659,1711.0
2025-05-06 11:55:00,299.06,299.19,298.88,298.96,1120.0,296.0659,296.1946,295.8877,295.9669,1120.0
2025-05-06 12:00:00,299.1,299.35,299.1,299.35,585.0,296.1055,296.353,296.1055,296.353,585.0
2025-05-06 12:05:00,299.17,299.3,299.03,299.03,2216.0,296.1748,296.3035,296.0362,296.0362,2216.0
2025-05-06 12:10:00,299.05,299.89,299.04,299.88,4565.0,296.056,296.8876,296.0461,296.8777,4565.0
2025-05-06 12:15:00,299.88,299.89,299.59,299.59,2672.0,296.8777,296.8876,296.5906,296.5906,2672.0
2025-05-06 12:20:00,299.44,299.6,299.21,299.29,2125.0,296.4421,296.6005,296.2144,296.2936,2125.0
2025-05-06 12:25:00,299.22,299.38,299.12,299.38,510.0,296.2243,296.3827,296.1253,296.3827,510.0
2025-05-06 12:30:00,299.41,300.01,299.41,300.0,1823.0,296.4124,297.0064,296.4124,296.9965,1823.0
2025-05-06 12:35:00,300.0,300.01,299.82,299.94,900.0,296.9965,297.0064,296.8183,296.9371,900.0
2025-05-06 12:40:00,299.99,300.0,299.72,299.72,2621.0,296.9866,296.9965,296.7193,296.7193,2621.0
2025-05-06 12:45:00,299.69,299.83,299.68,299.75,1400.0,296.6896,296.8282,296.6797,296.749,1400.0
2025-05-06 12:50:00,299.57,299.64,299.28,299.29,1831.0,296.5708,296.6401,296.2837,296.2936,1831.0
2025-05-06 12:55:00,299.37,299.56,299.35,299.54,511.0,296.3728,296.5609,296.353,296.5411,511.0
2025-05-06 13:00:00,299.19,299.25,298.84,299.25,2660.0,296.1946,296.254,295.8481,296.254,2660.0
2025-05-06 13:05:00,299.01,299.66,299.01,299.66,1742.0,296.0164,296.6599,296.0164,296.6599,1742.0
2025-05-06 13:10:00,299.65,299.65,299.46,299.64,1904.0,296.65,296.65,296.4619,296.6401,1904.0
2025-05-06 13:15:00,299.66,299.85,299.24,299.26,4368.0,296.6599,296.848,296.2441,296.2639,4368.0
2025-05-06 13:20:00,299.21,299.49,298.98,299.11,2129.0,296.2144,296.4916,295.9867,296.1154,2129.0
2025-05-06 13:25:00,298.96,298.96,298.48,298.48,2196.0,295.9669,295.9669,295.4917,295.4917,2196.0
2025-05-06 13:30:00,298.49,298.85,298.49,298.82,832.0,295.5016,295.858,295.5016,295.8283,832.0
2025-05-06 13:35:00,298.83,298.88,298.36,298.36,2128.0,295.8382,295.8877,295.3729,295.3729,2128.0
2025-05-06 13:40:00,298.36,298.41,298.23,298.39,1118.0,295.3729,295.4224,295.2442,295.4026,1118.0
2025-05-06 13:45:00,298.39,298.39,297.83,297.94,1258.0,295.4026,295.4026,294.8482,294.9571,1258.0
2025-05-06 13:50:00,297.82,298.06,297.79,298.0,2122.0,294.8383,295.0759,294.8086,295.0165,2122.0
2025-05-06 13:55:00,297.93,297.93,297.89,297.89,200.0,294.9472,294.9472,294.9076,294.9076,200.0
2025-05-06 14:00:00,297.89,298.9,297.89,298.63,1650.0,294.9076,295.9075,294.9076,295.6402,1650.0
2025-05-06 14:05:00,298.67,298.67,298.28,298.52,2679.0,295.6798,295.6798,295.2937,295.5313,2679.0
2025-05-06 14:10:00,298.41,298.42,298.04,298.24,1637.0,295.4224,295.4323,295.0561,295.2541,1637.0
2025-05-06 14:15:00,298.19,298.48,298.19,298.48,802.0,295.2046,295.4917,295.2046,295.4917,802.0
2025-05-06 14:20:00,298.56,298.61,298.46,298.6,804.0,295.5709,295.6204,295.4719,295.6105,804.0
2025-05-06 14:25:00,298.71,298.72,298.48,298.72,968.0,295.7194,295.7293,295.4917,295.7293,968.0
2025-05-06 14:30:00,298.58,299.11,298.58,298.81,2025.0,295.5907,296.1154,295.5907,295.8184,2025.0
2025-05-06 14:35:00,298.84,298.84,298.75,298.75,405.0,295.8481,295.8481,295.759,295.759,405.0
2025-05-06 14:40:00,298.93,299.18,298.73,298.87,3867.0,295.9372,296.1847,295.7392,295.8778,3867.0
2025-05-06 14:45:00,298.94,298.95,298.73,298.73,2201.0,295.9471,295.957,295.7392,295.7392,2201.0
2025-05-06 14:50:00,298.83,298.95,298.73,298.92,1349.0,295.8382,295.957,295.7392,295.9273,1349.0
2025-05-06 14:55:00,299.09,299.59,299.09,299.41,1336.0,296.0956,296.5906,296.0956,296.4124,1336.0
2025-05-06 15:00:00,299.47,299.61,299.15,299.15,3637.0,296.4718,296.6104,296.155,296.155,3637.0
2025-05-06 15:05:00,299.25,299.26,298.63,298.63,1433.0,296.254,296.2639,295.6402,295.6402,1433.0
2025-05-06 15:10:00,298.69,298.84,298.55,298.84,913.0,295.6996,295.8481,295.561,295.8481,913.0
2025-05-06 15:15:00,298.81,298.86,298.59,298.59,4383.0,295.8184,295.8679,295.6006,295.6006,4383.0
2025-05-06 15:20:00,298.53,298.71,298.5,298.61,3087.0,295.5412,295.7194,295.5115,295.6204,3087.0
2025-05-06 15:25:00,298.6,299.0,298.58,298.81,1770.0,295.6105,296.0065,295.5907,295.8184,1770.0
2025-05-06 15:30:00,299.06,299.26,298.95,298.95,6245.0,296.0659,296.2639,295.957,295.957,6245.0
2025-05-06 15:35:00,299.1,299.32,299.07,299.24,2117.0,296.1055,296.3233,296.0758,296.2441,2117.0
2025-05-06 15:40:00,299.25,299.44,298.81,298.81,14460.0,296.254,296.4421,295.8184,295.8184,14460.0
2025-05-06 15:45:00,298.87,298.92,298.61,298.8,4558.0,295.8778,295.9273,295.6204,295.8085,4558.0
2025-05-06 15:50:00,298.84,298.85,298.23,298.72,9382.0,295.8481,295.858,295.2442,295.7293,9382.0
2025-05-06 15:55:00,298.37,298.44,297.74,298.07,47662.0,295.3828,295.4521,294.7591,295.0858,47662.0
2025-05-07 09:30:00,298.04,299.26,297.59,298.39,7465.0,295.0561,296.2639,294.6106,295.4026,7465.0
2025-05-07 09:35:00,298.59,299.67,298.59,299.41,3397.0,295.6006,296.6698,295.6006,296.4124,3397.0
2025-05-07 09:40:00,299.9,300.15,299.9,300.05,2406.0,296.8975,297.145,296.8975,297.046,2406.0
2025-05-07 09:45:00,299.94,300.4,299.8,300.38,2210.0,296.9371,297.3925,296.7985,297.3727,2210.0
2025-05-07 09:50:00,300.38,300.39,299.94,300.22,3723.0,297.3727,297.3826,296.9371,297.2143,3723.0
2025-05-07 09:55:00,300.22,300.61,300.22,300.52,4072.0,297.2143,297.6004,297.2143,297.5113,4072.0
2025-05-07 10:00:00,300.56,300.62,300.27,300.42,10357.0,297.5509,297.6103,297.2638,297.4123,10357.0
2025-05-07 10:05:00,300.5,300.78,300.17,300.55,2666.0,297.4915,297.7687,297.1648,297.541,2666.0
2025-05-07 10:10:00,300.42,300.5,299.31,299.37,2500.0,297.4123,297.4915,296.3134,296.3728,2500.0
2025-05-07 10:15:00,299.48,299.48,299.25,299.25,1200.0,296.4817,296.4817,296.254,296.254,1200.0
2025-05-07 10:20:00,299.47,299.47,299.04,299.33,1700.0,296.4718,296.4718,296.0461,296.3332,1700.0
2025-05-07 10:25:00,299.35,299.59,299.01,299.3,4269.0,296.353,296.5906,296.0164,296.3035,4269.0
2025-05-07 10:30:00,299.29,299.47,299.1,299.44,1632.0,296.2936,296.4718,296.1055,296.4421,1632.0
2025-05-07 10:35:00,299.49,299.98,299.49,299.98,1488.0,296.4916,296.9767,296.4916,296.9767,1488.0
2025-05-07 10:40:00,300.06,300.37,300.0,300.27,3788.0,297.0559,297.3628,296.9965,297.2638,3788.0
2025-05-07 10:45:00,300.61,300.77,300.43,300.77,1232.0,297.6004,297.7588,297.4222,297.7588,1232.0
2025-05-07 10:50:00,300.65,300.84,300.52,300.66,4548.0,297.64,297.8281,297.5113,297.6499,4548.0
2025-05-07 10:55:00,300.51,300.66,300.31,300.66,3337.0,297.5014,297.6499,297.3034,297.6499,3337.0
2025-05-07 11:00:00,300.66,300.71,300.34,300.5,4273.0,297.6499,297.6994,297.3331,297.4915,4273.0
2025-05-07 11:05:00,300.52,300.52,300.13,300.43,1340.0,297.5113,297.5113,297.1252,297.4222,1340.0
2025-05-07 11:10:00,300.33,300.5,300.3,300.34,1658.0,297.3232,297.4915,297.2935,297.3331,1658.0
2025-05-07 11:15:00,300.34,300.85,300.3,300.85,3382.0,297.3331,297.838,297.2935,297.838,3382.0
2025-05-07 11:20:00,301.03,301.21,300.57,300.57,6226.0,298.0162,298.1944,297.5608,297.5608,6226.0
2025-05-07 11:25:00,300.63,300.83,300.59,300.69,2542.0,297.6202,297.8182,297.5806,297.6796,2542.0
2025-05-07 11:30:00,300.73,301.06,300.61,301.02,4157.0,297.7192,298.0459,297.6004,298.0063,4157.0
2025-05-07 11:35:00,301.02,301.08,300.71,300.92,1712.0,298.0063,298.0657,297.6994,297.9073,1712.0
2025-05-07 11:40:00,300.87,301.09,300.63,301.05,3162.0,297.8578,298.0756,297.6202,298.036,3162.0
2025-05-07 11:45:00,301.08,301.08,300.1,300.1,3290.0,298.0657,298.0657,297.0955,297.0955,3290.0
2025-05-07 11:50:00,300.14,300.51,300.07,300.49,1528.0,297.1351,297.5014,297.0658,297.4816,1528.0
2025-05-07 11:55:00,300.5,300.96,300.5,300.96,3991.0,297.4915,297.9469,297.4915,297.9469,3991.0
2025-05-07 12:00:00,300.98,301.03,300.94,301.03,8340.0,297.9667,298.0162,297.9271,298.0162,8340.0
2025-05-07 12:05:00,301.03,301.12,300.16,300.16,6809.0,298.0162,298.1053,297.1549,297.1549,6809.0
2025-05-07 12:10:00,300.17,300.24,300.08,300.15,1773.0,297.1648,297.2341,297.0757,297.145,1773.0
2025-05-07 12:15:00,300.09,300.53,300.07,300.53,3220.0,297.0856,297.5212,297.0658,297.5212,3220.0
2025-05-07 12:20:00,300.73,300.74,300.23,300.27,2194.0,297.7192,297.7291,297.2242,297.2638,2194.0
2025-05-07 12:25:00,300.29,300.32,299.9,299.9,1040.0,297.2836,297.3133,296.8975,296.8975,1040.0
2025-05-07 12:30:00,299.98,300.37,299.97,300.26,1749.0,296.9767,297.3628,296.9668,297.2539,1749.0
2025-05-07 12:35:00,300.78,301.15,300.78,301.05,3150.0,297.7687,298.135,297.7687,298.036,3150.0
2025-05-07 12:40:00,301.05,301.09,301.04,301.09,691.0,298.036,298.0756,298.0261,298.0756,691.0
2025-05-07 12:45:00,301.06,301.1,301.06,301.1,1000.0,298.0459,298.0855,298.0459,298.0855,1000.0
2025-05-07 12:50:00,300.94,301.24,300.94,301.16,7749.0,297.9271,298.2241,297.9271,298.1449,7749.0
2025-05-07 12:55:00,301.25,301.27,301.24,301.24,837.0,298.234,298.2538,298.2241,298.2241,837.0
2025-05-07 13:00:00,301.09,301.38,301.09,301.23,1400.0,298.0756,298.3627,298.0756,298.2142,1400.0
2025-05-07 13:05:00,301.22,301.22,301.05,301.06,2164.0,298.2043,298.2043,298.036,298.0459,2164.0
2025-05-07 13:10:00,300.96,301.07,300.88,301.06,4541.0,297.9469,298.0558,297.8677,298.0459,4541.0
2025-05-07 13:15:00,300.84,300.99,300.83,300.99,765.0,297.8281,297.9766,297.8182,297.9766,765.0
2025-05-07 13:20:00,301.07,301.14,300.85,301.13,2795.0,298.0558,298.1251,297.838,298.1152,2795.0
2025-05-07 13:25:00,301.06,301.12,300.84,300.84,913.0,298.0459,298.1053,297.8281,297.8281,913.0
2025-05-07 13:30:00,300.92,300.92,300.33,300.33,600.0,297.9073,297.9073,297.3232,297.3232,600.0
2025-05-07 13:35:00,300.41,300.47,300.28,300.28,832.0,297.4024,297.4618,297.2737,297.2737,832.0
2025-05-07 13:40:00,300.43,300.78,300.38,300.51,3291.0,297.4222,297.7687,297.3727,297.5014,3291.0
2025-05-07 13:45:00,300.71,300.75,300.49,300.5,700.0,297.6994,297.739,297.4816,297.4915,700.0
2025-05-07 13:50:00,300.5,300.56,299.57,299.89,4384.0,297.4915,297.5509,296.5708,296.8876,4384.0
2025-05-07 13:55:00,299.54,300.07,299.53,299.97,2485.0,296.5411,297.0658,296.5312,296.9668,2485.0
2025-05-07 14:00:00,299.67,300.41,299.39,300.33,1585.0,296.6698,297.4024,296.3926,297.3232,1585.0
2025-05-07 14:05:00,300.18,300.18,298.54,298.86,2246.0,297.1747,297.1747,295.5511,295.8679,2246.0
2025-05-07 14:10:00,299.04,299.19,298.77,298.96,743.0,296.0461,296.1946,295.7788,295.9669,743.0
2025-05-07 14:15:00,299.09,299.26,299.09,299.24,600.0,296.0956,296.2639,296.0956,296.2441,600.0
2025-05-07 14:20:00,299.36,299.79,299.29,299.79,2848.0,296.3629,296.7886,296.2936,296.7886,2848.0
2025-05-07 14:25:00,299.66,299.94,299.66,299.66,2338.0,296.6599,296.9371,296.6599,296.6599,2338.0
2025-05-07 14:30:00,299.58,300.6,299.51,300.6,2000.0,296.5807,297.5905,296.5114,297.5905,2000.0
2025-05-07 14:35:00,300.5,300.91,300.23,300.53,4846.0,297.4915,297.8974,297.2242,297.5212,4846.0
2025-05-07 14:40:00,301.11,301.11,300.65,300.79,2854.0,298.0954,298.0954,297.64,297.7786,2854.0
2025-05-07 14:45:00,300.93,300.93,299.67,300.03,8646.0,297.9172,297.9172,296.6698,297.0262,8646.0
2025-05-07 14:50:00,300.01,300.24,299.65,300.05,5908.0,297.0064,297.2341,296.65,297.046,5908.0
2025-05-07 14:55:00,300.05,301.03,300.04,301.0,4899.0,297.046,298.0162,297.0361,297.9865,4899.0
2025-05-07 15:00:00,300.98,301.01,300.46,300.46,3631.0,297.9667,297.9964,297.4519,297.4519,3631.0
2025-05-07 15:05:00,300.46,300.74,300.39,300.7,3670.0,297.4519,297.7291,297.3826,297.6895,3670.0
2025-05-07 15:10:00,300.59,300.59,300.21,300.36,5944.0,297.5806,297.5806,297.2044,297.3529,5944.0
2025-05-07 15:15:00,300.34,300.63,300.18,300.49,5525.0,297.3331,297.6202,297.1747,297.4816,5525.0
2025-05-07 15:20:00,300.46,300.51,300.14,300.51,1901.0,297.4519,297.5014,297.1351,297.5014,1901.0
2025-05-07 15:25:00,300.35,300.35,299.54,299.59,7257.0,297.343,297.343,296.5411,296.5906,7257.0
2025-05-07 15:30:00,299.46,299.75,299.29,299.6,5990.0,296.4619,296.749,296.2936,296.6005,5990.0
2025-05-07 15:35:00,299.6,300.23,299.45,300.04,6609.0,296.6005,297.2242,296.452,297.0361,6609.0
2025-05-07 15:40:00,300.22,301.26,300.03,300.61,24682.0,297.2143,298.2439,297.0262,297.6004,24682.0
2025-05-07 15:45:00,300.77,301.08,300.28,300.74,13172.0,297.7588,298.0657,297.2737,297.7291,13172.0
2025-05-07 15:50:00,300.5,301.07,300.29,300.67,15123.0,297.4915,298.0558,297.2836,297.6598,15123.0
2025-05-07 15:55:00,300.44,300.44,299.7,299.82,31390.0,297.4321,297.4321,296.6995,296.8183,31390.0
2025-05-08 09:30:00,299.21,299.38,299.21,299.38,6088.0,296.2144,296.3827,296.2144,296.3827,6088.0
2025-05-08 09:35:00,300.19,300.98,300.19,300.88,1357.0,297.1846,297.9667,297.1846,297.8677,1357.0
2025-05-08 09:40:00,301.06,301.06,300.87,300.91,1513.0,298.0459,298.0459,297.8578,297.8974,1513.0
2025-05-08 09:45:00,300.8,301.07,300.78,301.07,922.0,297.7885,298.0558,297.7687,298.0558,922.0
2025-05-08 09:50:00,300.86,301.02,300.67,300.96,3776.0,297.8479,298.0063,297.6598,297.9469,3776.0
2025-05-08 09:55:00,301.18,301.19,300.28,300.29,4197.0,298.1647,298.1746,297.2737,297.2836,4197.0
2025-05-08 10:00:00,300.25,300.26,299.18,299.19,3817.0,297.244,297.2539,296.1847,296.1946,3817.0
2025-05-08 10:05:00,299.31,299.31,298.31,298.31,500.0,296.3134,296.3134,295.3234,295.3234,500.0
2025-05-08 10:10:00,298.18,298.63,297.7,298.38,3960.0,295.1947,295.6402,294.7195,295.3927,3960.0
2025-05-08 10:15:00,298.4,298.8,298.32,298.79,1781.0,295.4125,295.8085,295.3333,295.7986,1781.0
2025-05-08 10:20:00,298.78,299.27,298.61,299.15,4255.0,295.7887,296.2738,295.6204,296.155,4255.0
2025-05-08 10:25:00,299.26,299.65,299.14,299.6,1300.0,296.2639,296.65,296.1451,296.6005,1300.0
2025-05-08 10:30:00,299.6,299.7,299.08,299.49,4669.0,296.6005,296.6995,296.0857,296.4916,4669.0
2025-05-08 10:35:00,299.5,299.54,298.73,298.78,2765.0,296.5015,296.5411,295.7392,295.7887,2765.0
2025-05-08 10:40:00,298.52,298.52,298.52,298.52,100.0,295.5313,295.5313,295.5313,295.5313,100.0
2025-05-08 10:45:00,298.4,298.59,298.27,298.27,1072.0,295.4125,295.6006,295.2838,295.2838,1072.0
2025-05-08 10:50:00,298.34,299.17,298.19,298.21,2557.0,295.3531,296.1748,295.2046,295.2244,2557.0
2025-05-08 10:55:00,297.96,298.38,297.94,298.14,3199.0,294.9769,295.3927,294.9571,295.1551,3199.0
2025-05-08 11:00:00,298.0,298.57,298.0,298.16,1729.0,295.0165,295.5808,295.0165,295.1749,1729.0
2025-05-08 11:05:00,298.18,298.78,298.17,298.78,1408.0,295.1947,295.7887,295.1848,295.7887,1408.0
2025-05-08 11:10:00,298.79,299.06,298.74,299.06,896.0,295.7986,296.0659,295.7491,296.0659,896.0
2025-05-08 11:15:00,299.26,299.53,299.16,299.39,1500.0,296.2639,296.5312,296.1649,296.3926,1500.0
2025-05-08 11:20:00,299.72,300.25,299.59,300.25,1933.0,296.7193,297.244,296.5906,297.244,1933.0
2025-05-08 11:25:00,300.32,300.39,300.06,300.27,2139.0,297.3133,297.3826,297.0559,297.2638,2139.0
2025-05-08 11:30:00,299.9,300.42,299.88,300.42,1506.0,296.8975,297.4123,296.8777,297.4123,1506.0
2025-05-08 11:35:00,300.69,300.83,300.51,300.71,2202.0,297.6796,297.8182,297.5014,297.6994,2202.0
2025-05-08 11:40:00,300.92,302.4,300.86,302.4,1921.0,297.9073,299.3725,297.8479,299.3725,1921.0
2025-05-08 11:45:00,302.2,302.24,301.98,302.24,650.0,299.1745,299.2141,298.9567,299.2141,650.0
2025-05-08 11:50:00,302.25,302.55,301.97,302.29,2572.0,299.224,299.521,298.9468,299.2636,2572.0
2025-05-08 11:55:00,302.29,302.29,301.96,301.99,867.0,299.2636,299.2636,298.9369,298.9666,867.0
2025-05-08 12:00:00,301.99,302.78,301.99,302.78,1548.0,298.9666,299.7487,298.9666,299.7487,1548.0
2025-05-08 12:05:00,302.74,302.76,302.61,302.61,300.0,299.7091,299.7289,299.5804,299.5804,300.0
2025-05-08 12:10:00,302.55,302.6,302.35,302.6,981.0,299.521,299.5705,299.323,299.5705,981.0
2025-05-08 12:15:00,302.79,302.97,302.72,302.72,700.0,299.7586,299.9368,299.6893,299.6893,700.0
2025-05-08 12:20:00,302.74,302.93,302.63,302.66,1508.0,299.7091,299.8972,299.6002,299.6299,1508.0
2025-05-08 12:25:00,302.49,302.49,302.12,302.13,1000.0,299.4616,299.4616,299.0953,299.1052,1000.0
2025-05-08 12:30:00,302.15,302.31,302.06,302.09,963.0,299.125,299.2834,299.0359,299.0656,963.0
2025-05-08 12:35:00,302.16,302.16,301.83,302.13,2706.0,299.1349,299.1349,298.8082,299.1052,2706.0
2025-05-08 12:40:00,302.05,302.05,302.04,302.05,100.0,299.026,299.026,299.0161,299.026,100.0
2025-05-08 12:45:00,302.26,302.27,302.23,302.24,647.0,299.2339,299.2438,299.2042,299.2141,647.0
2025-05-08 12:50:00,302.42,302.45,302.34,302.45,1165.0,299.3923,299.422,299.3131,299.422,1165.0
2025-05-08 12:55:00,302.45,302.68,302.24,302.39,2379.0,299.422,299.6497,299.2141,299.3626,2379.0
2025-05-08 13:00:00,302.37,302.38,301.95,302.11,1747.0,299.3428,299.3527,298.927,299.0854,1747.0
2025-05-08 13:05:00,301.92,302.1,301.83,301.94,1100.0,298.8973,299.0755,298.8082,298.9171,1100.0
2025-05-08 13:10:00,302.07,302.07,301.89,302.03,2454.0,299.0458,299.0458,298.8676,299.0062,2454.0
2025-05-08 13:15:00,301.88,302.03,301.69,301.69,2053.0,298.8577,299.0062,298.6696,298.6696,2053.0
2025-05-08 13:20:00,301.53,301.87,301.53,301.86,2080.0,298.5112,298.8478,298.5112,298.8379,2080.0
2025-05-08 13:25:00,301.81,301.82,301.55,301.56,2450.0,298.7884,298.7983,298.531,298.5409,2450.0
2025-05-08 13:30:00,301.73,302.04,301.45,301.58,2131.0,298.7092,299.0161,298.432,298.5607,2131.0
2025-05-08 13:35:00,301.48,301.74,301.48,301.74,604.0,298.4617,298.7191,298.4617,298.7191,604.0
2025-05-08 13:40:00,301.74,301.76,301.74,301.75,400.0,298.7191,298.7389,298.7191,298.729,400.0
2025-05-08 13:45:00,301.75,301.98,301.69,301.98,1512.0,298.729,298.9567,298.6696,298.9567,1512.0
2025-05-08 13:50:00,302.0,302.11,301.8,301.9,2878.0,298.9765,299.0854,298.7785,298.8775,2878.0
2025-05-08 13:55:00,301.77,301.83,301.32,301.32,2964.0,298.7488,298.8082,298.3033,298.3033,2964.0
2025-05-08 14:00:00,301.52,301.75,301.4,301.68,1645.0,298.5013,298.729,298.3825,298.6597,1645.0
2025-05-08 14:05:00,301.64,302.05,301.6,301.87,7599.0,298.6201,299.026,298.5805,298.8478,7599.0
2025-05-08 14:10:00,302.3,302.6,302.1,302.6,3246.0,299.2735,299.5705,299.0755,299.5705,3246.0
2025-05-08 14:15:00,302.61,302.9,302.56,302.75,2004.0,299.5804,299.8675,299.5309,299.719,2004.0
2025-05-08 14:20:00,302.45,302.52,302.25,302.25,7827.0,299.422,299.4913,299.224,299.224,7827.0
2025-05-08 14:25:00,302.25,302.37,301.93,301.98,1380.0,299.224,299.3428,298.9072,298.9567,1380.0
2025-05-08 14:30:00,302.15,302.28,302.12,302.17,2363.0,299.125,299.2537,299.0953,299.1448,2363.0
2025-05-08 14:35:00,302.0,302.02,301.72,301.89,2107.0,298.9765,298.9963,298.6993,298.8676,2107.0
2025-05-08 14:40:00,301.88,301.89,301.54,301.65,2516.0,298.8577,298.8676,298.5211,298.63,2516.0
2025-05-08 14:45:00,301.65,302.1,301.65,301.93,5800.0,298.63,299.0755,298.63,298.9072,5800.0
2025-05-08 14:50:00,301.89,301.99,301.66,301.66,2756.0,298.8676,298.9666,298.6399,298.6399,2756.0
2025-05-08 14:55:00,301.78,301.78,301.41,301.53,2691.0,298.7587,298.7587,298.3924,298.5112,2691.0
2025-05-08 15:00:00,301.66,301.66,301.38,301.52,3448.0,298.6399,298.6399,298.3627,298.5013,3448.0
2025-05-08 15:05:00,301.44,301.45,301.11,301.17,2018.0,298.4221,298.432,298.0954,298.1548,2018.0
2025-05-08 15:10:00,301.23,301.47,301.14,301.21,2153.0,298.2142,298.4518,298.1251,298.1944,2153.0
2025-05-08 15:15:00,301.32,301.49,301.3,301.48,1100.0,298.3033,298.4716,298.2835,298.4617,1100.0
2025-05-08 15:20:00,301.5,301.89,301.49,301.8,4126.0,298.4815,298.8676,298.4716,298.7785,4126.0
2025-05-08 15:25:00,301.99,302.0,301.65,302.0,2406.0,298.9666,298.9765,298.63,298.9765,2406.0
2025-05-08 15:30:00,301.96,302.08,301.79,302.08,1999.0,298.9369,299.0557,298.7686,299.0557,1999.0
2025-05-08 15:35:00,302.08,302.08,301.7,301.73,2380.0,299.0557,299.0557,298.6795,298.7092,2380.0
2025-05-08 15:40:00,301.67,302.03,301.6,302.03,6712.0,298.6498,299.0062,298.5805,299.0062,6712.0
2025-05-08 15:45:00,302.0,302.01,301.46,301.55,6646.0,298.9765,298.9864,298.4419,298.531,6646.0
2025-05-08 15:50:00,301.66,301.67,300.59,300.6,10080.0,298.6399,298.6498,297.5806,297.5905,10080.0
2025-05-08 15:55:00,300.56,300.89,300.33,300.8,24643.0,297.5509,297.8776,297.3232,297.7885,24643.0
2025-05-09 09:30:00,299.96,301.67,299.5,300.31,8890.0,296.9569,298.6498,296.5015,297.3034,8890.0
2025-05-09 09:35:00,300.2,301.0,300.2,301.0,215.0,297.1945,297.9865,297.1945,297.9865,215.0
2025-05-09 09:40:00,300.74,300.74,300.74,300.74,100.0,297.7291,297.7291,297.7291,297.7291,100.0
2025-05-09 09:45:00,300.75,300.97,300.74,300.97,605.0,297.739,297.9568,297.7291,297.9568,605.0
2025-05-09 09:50:00,301.51,301.59,301.41,301.58,844.0,298.4914,298.5706,298.3924,298.5607,844.0
2025-05-09 09:55:00,301.58,301.61,301.58,301.61,610.0,298.5607,298.5904,298.5607,298.5904,610.0
2025-05-09 10:00:00,301.69,301.92,301.5,301.74,941.0,298.6696,298.8973,298.4815,298.7191,941.0
2025-05-09 10:05:00,301.83,302.56,301.69,302.36,2104.0,298.8082,299.5309,298.6696,299.3329,2104.0
2025-05-09 10:10:00,302.36,302.63,302.35,302.49,1348.0,299.3329,299.6002,299.323,299.4616,1348.0
2025-05-09 10:15:00,302.48,302.94,302.42,302.94,1009.0,299.4517,299.9071,299.3923,299.9071,1009.0
2025-05-09 10:20:00,302.64,303.1,302.64,303.1,506.0,299.6101,300.0655,299.6101,300.0655,506.0
2025-05-09 10:25:00,303.04,303.42,303.03,303.42,1100.0,300.0061,300.3823,299.9962,300.3823,1100.0
2025-05-09 10:30:00,303.5,303.5,302.9,303.25,1831.0,300.4615,300.4615,299.8675,300.214,1831.0
2025-05-09 10:35:00,303.01,303.24,302.71,303.19,1142.0,299.9764,300.2041,299.6794,300.1546,1142.0
2025-05-09 10:40:00,303.18,303.9,303.17,303.9,1448.0,300.1447,300.8575,300.1348,300.8575,1448.0
2025-05-09 10:45:00,304.06,304.07,303.44,303.56,1441.0,301.0158,301.0257,300.4021,300.5209,1441.0
2025-05-09 10:50:00,303.57,303.77,303.57,303.77,715.0,300.5308,300.7288,300.5308,300.7288,715.0
2025-05-09 10:55:00,303.75,303.99,303.72,303.78,1077.0,300.709,300.9465,300.6793,300.7387,1077.0
2025-05-09 11:00:00,303.81,303.98,303.55,303.55,2432.0,300.7684,300.9366,300.511,300.511,2432.0
2025-05-09 11:05:00,303.48,303.48,303.24,303.25,889.0,300.4417,300.4417,300.2041,300.214,889.0
2025-05-09 11:10:00,303.46,303.58,303.27,303.46,2232.0,300.4219,300.5407,300.2338,300.4219,2232.0
2025-05-09 11:15:00,303.51,303.53,303.4,303.47,1000.0,300.4714,300.4912,300.3625,300.4318,1000.0
2025-05-09 11:20:00,303.64,303.68,303.59,303.68,596.0,300.6001,300.6397,300.5506,300.6397,596.0
2025-05-09 11:25:00,303.94,303.94,303.65,303.69,941.0,300.897,300.897,300.61,300.6496,941.0
2025-05-09 11:30:00,303.69,303.69,303.24,303.45,2349.0,300.6496,300.6496,300.2041,300.412,2349.0
2025-05-09 11:35:00,303.45,303.67,302.76,302.81,3212.0,300.412,300.6298,299.7289,299.7784,3212.0
2025-05-09 11:40:00,302.81,303.18,302.81,302.9,841.0,299.7784,300.1447,299.7784,299.8675,841.0
2025-05-09 11:45:00,302.98,303.03,302.97,303.03,300.0,299.9467,299.9962,299.9368,299.9962,300.0
2025-05-09 11:50:00,302.85,303.0,302.66,303.0,2046.0,299.818,299.9665,299.6299,299.9665,2046.0
2025-05-09 11:55:00,303.05,303.15,302.88,303.07,600.0,300.016,300.115,299.8477,300.0358,600.0
2025-05-09 12:00:00,303.08,303.16,302.94,302.94,1003.0,300.0457,300.1249,299.9071,299.9071,1003.0
2025-05-09 12:05:00,303.0,303.42,302.99,303.29,1982.0,299.9665,300.3823,299.9566,300.2536,1982.0
2025-05-09 12:10:00,303.37,303.37,303.34,303.34,500.0,300.3328,300.3328,300.3031,300.3031,500.0
2025-05-09 12:15:00,303.81,303.81,303.29,303.31,3480.0,300.7684,300.7684,300.2536,300.2734,3480.0
2025-05-09 12:20:00,303.69,303.78,303.69,303.75,704.0,300.6496,300.7387,300.6496,300.709,704.0
2025-05-09 12:25:00,303.56,303.56,303.15,303.15,4423.0,300.5209,300.5209,300.115,300.115,4423.0
2025-05-09 12:30:00,303.09,303.28,302.74,302.74,1485.0,300.0556,300.2437,299.7091,299.7091,1485.0
2025-05-09 12:35:00,302.86,302.86,302.85,302.85,920.0,299.8279,299.8279,299.818,299.818,920.0
2025-05-09 12:40:00,302.82,302.84,302.65,302.65,601.0,299.7883,299.8081,299.62,299.62,601.0
2025-05-09 12:45:00,302.39,302.47,302.3,302.37,1203.0,299.3626,299.4418,299.2735,299.3428,1203.0
2025-05-09 12:50:00,302.34,302.54,302.02,302.54,1113.0,299.3131,299.5111,298.9963,299.5111,1113.0
2025-05-09 12:55:00,302.46,302.55,302.28,302.51,1989.0,299.4319,299.521,299.2537,299.4814,1989.0
2025-05-09 13:00:00,302.46,302.49,302.36,302.48,400.0,299.4319,299.4616,299.3329,299.4517,400.0
2025-05-09 13:05:00,302.38,302.38,302.37,302.38,316.0,299.3527,299.3527,299.3428,299.3527,316.0
2025-05-09 13:10:00,302.64,302.78,302.39,302.39,1300.0,299.6101,299.7487,299.3626,299.3626,1300.0
2025-05-09 13:15:00,302.64,302.73,302.63,302.73,485.0,299.6101,299.6992,299.6002,299.6992,485.0
2025-05-09 13:20:00,302.89,303.25,302.69,303.19,3700.0,299.8576,300.214,299.6596,300.1546,3700.0
2025-05-09 13:25:00,303.46,303.52,303.28,303.5,1799.0,300.4219,300.4813,300.2437,300.4615,1799.0
2025-05-09 13:30:00,303.34,303.57,303.23,303.35,4340.0,300.3031,300.5308,300.1942,300.313,4340.0
2025-05-09 13:35:00,303.37,303.37,303.16,303.35,576.0,300.3328,300.3328,300.1249,300.313,576.0
2025-05-09 13:40:00,303.58,303.87,303.58,303.87,2410.0,300.5407,300.8278,300.5407,300.8278,2410.0
2025-05-09 13:45:00,303.86,303.86,303.72,303.75,1160.0,300.8179,300.8179,300.6793,300.709,1160.0
2025-05-09 13:50:00,304.0,304.02,303.67,303.82,1520.0,300.9564,300.9762,300.6298,300.7783,1520.0
2025-05-09 13:55:00,303.96,303.96,303.55,303.91,1002.0,300.9168,300.9168,300.511,300.8674,1002.0
2025-05-09 14:00:00,303.93,303.93,303.87,303.87,862.0,300.8872,300.8872,300.8278,300.8278,862.0
2025-05-09 14:05:00,304.1,304.1,303.75,303.94,323.0,301.0554,301.0554,300.709,300.897,323.0
2025-05-09 14:10:00,303.81,303.81,303.69,303.7,300.0,300.7684,300.7684,300.6496,300.6595,300.0
2025-05-09 14:15:00,303.81,303.81,303.6,303.71,1708.0,300.7684,300.7684,300.5605,300.6694,1708.0
2025-05-09 14:20:00,303.71,303.86,303.71,303.73,1080.0,300.6694,300.8179,300.6694,300.6892,1080.0
2025-05-09 14:25:00,303.65,303.68,303.65,303.67,532.0,300.61,300.6397,300.61,300.6298,532.0
2025-05-09 14:30:00,303.76,304.05,303.76,303.89,2473.0,300.7189,301.0059,300.7189,300.8476,2473.0
2025-05-09 14:35:00,303.9,304.06,303.84,303.94,2238.0,300.8575,301.0158,300.7981,300.897,2238.0
2025-05-09 14:40:00,303.96,303.96,303.87,303.94,533.0,300.9168,300.9168,300.8278,300.897,533.0
2025-05-09 14:45:00,304.1,304.32,304.1,304.26,1081.0,301.0554,301.2732,301.0554,301.2138,1081.0
2025-05-09 14:50:00,304.34,304.5,304.19,304.5,938.0,301.293,301.4514,301.1445,301.4514,938.0
2025-05-09 14:55:00,304.45,304.47,304.26,304.38,562.0,301.4019,301.4217,301.2138,301.3326,562.0
2025-05-09 15:00:00,304.5,304.64,304.33,304.64,1193.0,301.4514,301.59,301.2831,301.59,1193.0
2025-05-09 15:05:00,304.71,304.82,304.71,304.75,1636.0,301.6593,301.7682,301.6593,301.6989,1636.0
2025-05-09 15:10:00,304.69,304.79,304.53,304.79,1900.0,301.6395,301.7385,301.4811,301.7385,1900.0
2025-05-09 15:15:00,304.88,304.88,304.72,304.75,3716.0,301.8276,301.8276,301.6692,301.6989,3716.0
2025-05-09 15:20:00,304.75,304.75,304.66,304.73,1100.0,301.6989,301.6989,301.6098,301.6791,1100.0
2025-05-09 15:25:00,304.81,304.81,304.32,304.41,2238.0,301.7583,301.7583,301.2732,301.3623,2238.0
2025-05-09 15:30:00,304.38,304.49,303.98,304.23,3884.0,301.3326,301.4415,300.9366,301.1841,3884.0
2025-05-09 15:35:00,304.47,304.48,304.15,304.25,6040.0,301.4217,301.4316,301.1049,301.2039,6040.0
2025-05-09 15:40:00,304.27,304.29,303.99,304.16,2236.0,301.2237,301.2435,300.9465,301.1148,2236.0
2025-05-09 15:45:00,304.19,304.29,303.84,303.87,4398.0,301.1445,301.2435,300.7981,300.8278,4398.0
2025-05-09 15:50:00,303.58,304.25,303.57,304.07,4982.0,300.5407,301.2039,300.5308,301.0257,4982.0
2025-05-09 15:55:00,303.95,304.13,303.56,303.96,22893.0,300.9069,301.0851,300.5209,300.9168,22893.0
2025-05-12 09:30:00,305.51,306.21,303.89,304.39,7376.0,302.4513,303.1443,300.8476,301.3425,7376.0
2025-05-12 09:35:00,304.11,304.48,303.99,304.13,2131.0,301.0653,301.4316,300.9465,301.0851,2131.0
2025-05-12 09:40:00,304.14,305.12,303.56,303.56,5880.0,301.095,302.0652,300.5209,300.5209,5880.0
2025-05-12 09:45:00,304.08,304.18,303.07,303.12,2423.0,301.0356,301.1346,300.0358,300.0853,2423.0
2025-05-12 09:50:00,303.62,304.08,302.66,302.66,5218.0,300.5803,301.0356,299.6299,299.6299,5218.0
2025-05-12 09:55:00,302.88,302.88,301.03,301.46,3631.0,299.8477,299.8477,298.0162,298.4419,3631.0
2025-05-12 10:00:00,301.75,301.8,300.41,300.74,4619.0,298.729,298.7785,297.4024,297.7291,4619.0
2025-05-12 10:05:00,300.5,300.54,299.62,299.62,5305.0,297.4915,297.5311,296.6203,296.6203,5305.0
2025-05-12 10:10:00,299.57,300.23,299.57,300.2,949.0,296.5708,297.2242,296.5708,297.1945,949.0
2025-05-12 10:15:00,300.22,300.22,298.85,298.85,3173.0,297.2143,297.2143,295.858,295.858,3173.0
2025-05-12 10:20:00,299.28,300.0,299.12,299.95,10855.0,296.2837,296.9965,296.1253,296.947,10855.0
2025-05-12 10:25:00,300.0,300.06,299.64,299.96,1256.0,296.9965,297.0559,296.6401,296.9569,1256.0
2025-05-12 10:30:00,300.21,300.8,300.17,300.8,1549.0,297.2044,297.7885,297.1648,297.7885,1549.0
2025-05-12 10:35:00,301.13,301.66,301.01,301.66,3884.0,298.1152,298.6399,297.9964,298.6399,3884.0
2025-05-12 10:40:00,301.81,301.97,301.46,301.69,6763.0,298.7884,298.9468,298.4419,298.6696,6763.0
2025-05-12 10:45:00,301.36,301.71,301.35,301.71,905.0,298.3429,298.6894,298.333,298.6894,905.0
2025-05-12 10:50:00,302.03,302.76,302.03,302.34,3153.0,299.0062,299.7289,299.0062,299.3131,3153.0
2025-05-12 10:55:00,302.34,302.34,301.94,302.1,1700.0,299.3131,299.3131,298.9171,299.0755,1700.0
2025-05-12 11:00:00,302.2,302.23,301.91,301.96,1408.0,299.1745,299.2042,298.8874,298.9369,1408.0
2025-05-12 11:05:00,301.96,302.21,301.59,301.7,3357.0,298.9369,299.1844,298.5706,298.6795,3357.0
2025-05-12 11:10:00,301.65,302.19,300.95,301.28,4649.0,298.63,299.1646,297.937,298.2637,4649.0
2025-05-12 11:15:00,301.27,301.59,301.19,301.43,3597.0,298.2538,298.5706,298.1746,298.4122,3597.0
2025-05-12 11:20:00,301.25,301.28,300.43,300.44,1803.0,298.234,298.2637,297.4222,297.4321,1803.0
2025-05-12 11:25:00,300.5,300.9,300.49,300.55,1984.0,297.4915,297.8875,297.4816,297.541,1984.0
2025-05-12 11:30:00,300.78,301.5,300.78,301.38,1619.0,297.7687,298.4815,297.7687,298.3627,1619.0
2025-05-12 11:35:00,301.46,302.09,301.46,302.09,1300.0,298.4419,299.0656,298.4419,299.0656,1300.0
2025-05-12 11:40:00,302.17,302.62,302.04,302.05,3449.0,299.1448,299.5903,299.0161,299.026,3449.0
2025-05-12 11:45:00,301.89,302.04,301.66,301.67,6252.0,298.8676,299.0161,298.6399,298.6498,6252.0
2025-05-12 11:50:00,302.17,302.41,302.03,302.41,2498.0,299.1448,299.3824,299.0062,299.3824,2498.0
2025-05-12 11:55:00,302.41,302.43,302.01,302.01,4165.0,299.3824,299.4022,298.9864,298.9864,4165.0
2025-05-12 12:00:00,301.97,302.36,301.83,302.07,5860.0,298.9468,299.3329,298.8082,299.0458,5860.0
2025-05-12 12:05:00,302.34,302.47,302.34,302.39,1927.0,299.3131,299.4418,299.3131,299.3626,1927.0
2025-05-12 12:10:00,302.71,302.81,302.65,302.76,4818.0,299.6794,299.7784,299.62,299.7289,4818.0
2025-05-12 12:15:00,302.77,302.89,302.71,302.76,2527.0,299.7388,299.8576,299.6794,299.7289,2527.0
2025-05-12 12:20:00,302.89,303.24,302.81,303.03,2009.0,299.8576,300.2041,299.7784,299.9962,2009.0
2025-05-12 12:25:00,303.57,303.58,303.19,303.5,6163.0,300.5308,300.5407,300.1546,300.4615,6163.0
2025-05-12 12:30:00,303.44,303.46,303.03,303.09,1861.0,300.4021,300.4219,299.9962,300.0556,1861.0
2025-05-12 12:35:00,303.19,303.19,302.78,302.91,1735.0,300.1546,300.1546,299.7487,299.8774,1735.0
2025-05-12 12:40:00,302.96,303.6,302.89,303.6,1550.0,299.9269,300.5605,299.8576,300.5605,1550.0
2025-05-12 12:45:00,304.01,304.01,303.91,303.96,553.0,300.9663,300.9663,300.8674,300.9168,553.0
2025-05-12 12:50:00,303.76,304.45,303.76,304.12,1289.0,300.7189,301.4019,300.7189,301.0752,1289.0
2025-05-12 12:55:00,304.5,304.56,304.31,304.33,2700.0,301.4514,301.5108,301.2633,301.2831,2700.0
2025-05-12 13:00:00,304.34,304.57,304.17,304.53,824.0,301.293,301.5207,301.1247,301.4811,824.0
2025-05-12 13:05:00,304.55,305.1,304.54,305.06,2637.0,301.5009,302.0454,301.491,302.0058,2637.0
2025-05-12 13:10:00,304.84,304.84,304.54,304.68,3938.0,301.788,301.788,301.491,301.6296,3938.0
2025-05-12 13:15:00,304.69,305.12,304.68,304.89,2400.0,301.6395,302.0652,301.6296,301.8375,2400.0
2025-05-12 13:20:00,304.89,304.89,304.27,304.32,5280.0,301.8375,301.8375,301.2237,301.2732,5280.0
2025-05-12 13:25:00,304.74,304.74,304.24,304.31,1747.0,301.689,301.689,301.194,301.2633,1747.0
2025-05-12 13:30:00,304.34,304.58,304.34,304.44,902.0,301.293,301.5306,301.293,301.392,902.0
2025-05-12 13:35:00,304.44,304.47,304.07,304.2,1110.0,301.392,301.4217,301.0257,301.1544,1110.0
2025-05-12 13:40:00,304.11,304.24,304.01,304.05,1553.0,301.0653,301.194,300.9663,301.0059,1553.0
2025-05-12 13:45:00,304.05,304.36,304.04,304.17,2475.0,301.0059,301.3128,300.996,301.1247,2475.0
2025-05-12 13:50:00,304.13,304.38,304.04,304.08,3401.0,301.0851,301.3326,300.996,301.0356,3401.0
2025-05-12 13:55:00,304.05,304.14,303.67,303.96,1278.0,301.0059,301.095,300.6298,300.9168,1278.0
2025-05-12 14:00:00,303.96,304.57,303.96,304.54,603.0,300.9168,301.5207,300.9168,301.491,603.0
2025-05-12 14:05:00,304.75,304.88,304.66,304.71,3713.0,301.6989,301.8276,301.6098,301.6593,3713.0
2025-05-12 14:10:00,304.68,304.68,304.25,304.56,4102.0,301.6296,301.6296,301.2039,301.5108,4102.0
2025-05-12 14:15:00,304.81,305.0,304.8,304.86,1300.0,301.7583,301.9464,301.7484,301.8078,1300.0
2025-05-12 14:20:00,304.95,305.11,304.54,304.62,11499.0,301.8969,302.0553,301.491,301.5702,11499.0
2025-05-12 14:25:00,304.62,304.74,304.46,304.61,1760.0,301.5702,301.689,301.4118,301.5603,1760.0
2025-05-12 14:30:00,304.77,305.11,304.63,305.11,2645.0,301.7187,302.0553,301.5801,302.0553,2645.0
2025-05-12 14:35:00,305.26,305.34,305.08,305.09,2719.0,302.2038,302.283,302.0256,302.0355,2719.0
2025-05-12 14:40:00,305.15,305.15,304.79,304.82,10101.0,302.0949,302.0949,301.7385,301.7682,10101.0
2025-05-12 14:45:00,304.69,304.97,304.62,304.75,3562.0,301.6395,301.9167,301.5702,301.6989,3562.0
2025-05-12 14:50:00,304.76,304.95,304.45,304.53,2093.0,301.7088,301.8969,301.4019,301.4811,2093.0
2025-05-12 14:55:00,304.36,304.82,304.36,304.82,2448.0,301.3128,301.7682,301.3128,301.7682,2448.0
2025-05-12 15:00:00,304.64,305.27,304.57,305.27,1310.0,301.59,302.2137,301.5207,302.2137,1310.0
2025-05-12 15:05:00,305.16,305.28,305.1,305.28,4788.0,302.1048,302.2236,302.0454,302.2236,4788.0
2025-05-12 15:10:00,305.31,305.43,305.17,305.18,5449.0,302.2533,302.3721,302.1147,302.1246,5449.0
2025-05-12 15:15:00,305.26,305.31,304.86,304.95,11531.0,302.2038,302.2533,301.8078,301.8969,11531.0
2025-05-12 15:20:00,304.69,305.42,304.68,305.09,3877.0,301.6395,302.3622,301.6296,302.0355,3877.0
2025-05-12 15:25:00,305.03,305.27,305.03,305.16,1892.0,301.9761,302.2137,301.9761,302.1048,1892.0
2025-05-12 15:30:00,305.22,305.32,305.03,305.12,2436.0,302.1642,302.2632,301.9761,302.0652,2436.0
2025-05-12 15:35:00,305.01,305.12,304.7,304.72,5847.0,301.9563,302.0652,301.6494,301.6692,5847.0
2025-05-12 15:40:00,304.7,304.76,304.24,304.31,5189.0,301.6494,301.7088,301.194,301.2633,5189.0
2025-05-12 15:45:00,304.19,304.19,303.66,303.67,6982.0,301.1445,301.1445,300.6199,300.6298,6982.0
2025-05-12 15:50:00,303.76,304.83,303.76,304.6,9519.0,300.7189,301.7781,300.7189,301.5504,9519.0
2025-05-12 15:55:00,304.54,305.52,304.41,305.44,58432.0,301.491,302.4612,301.3623,302.382,58432.0
2025-05-13 09:30:00,307.5,307.5,305.78,306.52,17398.0,304.4214,304.4214,302.7186,303.4512,17398.0
2025-05-13 09:35:00,306.52,307.53,305.61,306.92,8102.0,303.4512,304.4511,302.5503,303.8472,8102.0
2025-05-13 09:40:00,307.06,307.3,306.24,306.24,8624.0,303.9858,304.2234,303.174,303.174,8624.0
2025-05-13 09:45:00,306.24,306.24,304.8,304.8,6793.0,303.174,303.174,301.7484,301.7484,6793.0
2025-05-13 09:50:00,304.69,304.69,302.92,302.93,8037.0,301.6395,301.6395,299.8873,299.8972,8037.0
2025-05-13 09:55:00,302.66,302.66,301.87,301.88,2699.0,299.6299,299.6299,298.8478,298.8577,2699.0
2025-05-13 10:00:00,301.88,303.06,301.56,301.56,4906.0,298.8577,300.0259,298.5409,298.5409,4906.0
2025-05-13 10:05:00,301.41,301.66,300.96,301.58,2423.0,298.3924,298.6399,297.9469,298.5607,2423.0
2025-05-13 10:10:00,301.52,302.07,301.52,301.96,1568.0,298.5013,299.0458,298.5013,298.9369,1568.0
2025-05-13 10:15:00,301.59,301.59,300.63,300.71,2997.0,298.5706,298.5706,297.6202,297.6994,2997.0
2025-05-13 10:20:00,300.74,300.87,300.45,300.81,3550.0,297.7291,297.8578,297.442,297.7984,3550.0
2025-05-13 10:25:00,300.84,300.84,299.87,300.0,1460.0,297.8281,297.8281,296.8678,296.9965,1460.0
2025-05-13 10:30:00,300.27,300.7,300.27,300.6,1709.0,297.2638,297.6895,297.2638,297.5905,1709.0
2025-05-13 10:35:00,300.48,301.0,300.32,300.92,1845.0,297.4717,297.9865,297.3133,297.9073,1845.0
2025-05-13 10:40:00,301.21,301.26,300.65,300.68,1038.0,298.1944,298.2439,297.64,297.6697,1038.0
2025-05-13 10:45:00,300.82,300.99,300.37,300.51,3189.0,297.8083,297.9766,297.3628,297.5014,3189.0
2025-05-13 10:50:00,300.63,300.69,300.33,300.61,2146.0,297.6202,297.6796,297.3232,297.6004,2146.0
2025-05-13 10:55:00,300.61,300.92,300.54,300.75,1253.0,297.6004,297.9073,297.5311,297.739,1253.0
2025-05-13 11:00:00,300.45,300.71,300.14,300.71,2418.0,297.442,297.6994,297.1351,297.6994,2418.0
2025-05-13 11:05:00,300.99,301.64,300.99,301.64,1001.0,297.9766,298.6201,297.9766,298.6201,1001.0
2025-05-13 11:10:00,301.65,301.92,301.64,301.82,2529.0,298.63,298.8973,298.6201,298.7983,2529.0
2025-05-13 11:15:00,301.8,302.07,301.8,302.07,913.0,298.7785,299.0458,298.7785,299.0458,913.0
2025-05-13 11:20:00,302.33,302.53,302.33,302.53,600.0,299.3032,299.5012,299.3032,299.5012,600.0
2025-05-13 11:25:00,302.95,302.95,302.68,302.74,1536.0,299.917,299.917,299.6497,299.7091,1536.0
2025-05-13 11:30:00,302.85,302.86,302.54,302.54,2006.0,299.818,299.8279,299.5111,299.5111,2006.0
2025-05-13 11:35:00,302.51,302.54,301.95,301.99,2819.0,299.4814,299.5111,298.927,298.9666,2819.0
2025-05-13 11:40:00,301.71,301.87,301.24,301.39,2237.0,298.6894,298.8478,298.2241,298.3726,2237.0
2025-05-13 11:45:00,301.28,301.28,300.62,300.77,2325.0,298.2637,298.2637,297.6103,297.7588,2325.0
2025-05-13 11:50:00,300.53,300.53,300.07,300.07,1100.0,297.5212,297.5212,297.0658,297.0658,1100.0
2025-05-13 11:55:00,300.3,300.73,300.12,300.59,6726.0,297.2935,297.7192,297.1153,297.5806,6726.0
2025-05-13 12:00:00,300.63,300.85,300.47,300.83,3642.0,297.6202,297.838,297.4618,297.8182,3642.0
2025-05-13 12:05:00,301.28,301.4,300.93,300.93,800.0,298.2637,298.3825,297.9172,297.9172,800.0
2025-05-13 12:10:00,301.2,301.2,300.83,300.84,1802.0,298.1845,298.1845,297.8182,297.8281,1802.0
2025-05-13 12:15:00,301.1,301.14,300.27,300.42,1806.0,298.0855,298.1251,297.2638,297.4123,1806.0
2025-05-13 12:20:00,300.56,300.57,300.0,300.38,3169.0,297.5509,297.5608,296.9965,297.3727,3169.0
2025-05-13 12:25:00,300.54,300.73,300.52,300.52,868.0,297.5311,297.7192,297.5113,297.5113,868.0
2025-05-13 12:30:00,300.47,300.81,300.33,300.81,1166.0,297.4618,297.7984,297.3232,297.7984,1166.0
2025-05-13 12:35:00,300.56,300.57,300.3,300.56,924.0,297.5509,297.5608,297.2935,297.5509,924.0
2025-05-13 12:40:00,300.65,300.8,300.65,300.8,300.0,297.64,297.7885,297.64,297.7885,300.0
2025-05-13 12:45:00,301.06,301.46,300.95,300.95,1442.0,298.0459,298.4419,297.937,297.937,1442.0
2025-05-13 12:50:00,300.91,300.91,300.68,300.75,1100.0,297.8974,297.8974,297.6697,297.739,1100.0
2025-05-13 12:55:00,300.62,300.89,300.43,300.84,3335.0,297.6103,297.8776,297.4222,297.8281,3335.0
2025-05-13 13:00:00,301.03,301.2,300.89,301.1,900.0,298.0162,298.1845,297.8776,298.0855,900.0
2025-05-13 13:05:00,301.31,301.57,301.13,301.25,1742.0,298.2934,298.5508,298.1152,298.234,1742.0
2025-05-13 13:10:00,301.25,301.4,300.77,300.92,2100.0,298.234,298.3825,297.7588,297.9073,2100.0
2025-05-13 13:15:00,300.91,301.22,300.79,300.96,900.0,297.8974,298.2043,297.7786,297.9469,900.0
2025-05-13 13:20:00,301.3,301.87,301.3,301.73,1250.0,298.2835,298.8478,298.2835,298.7092,1250.0
2025-05-13 13:25:00,301.86,301.87,301.62,301.62,1379.0,298.8379,298.8478,298.6003,298.6003,1379.0
2025-05-13 13:30:00,301.86,302.34,301.85,302.28,1422.0,298.8379,299.3131,298.828,299.2537,1422.0
2025-05-13 13:35:00,302.49,302.49,301.81,301.81,1617.0,299.4616,299.4616,298.7884,298.7884,1617.0
2025-05-13 13:40:00,301.81,301.83,301.74,301.79,502.0,298.7884,298.8082,298.7191,298.7686,502.0
2025-05-13 13:45:00,301.63,301.75,301.37,301.37,1407.0,298.6102,298.729,298.3528,298.3528,1407.0
2025-05-13 13:50:00,301.56,301.72,301.32,301.72,4042.0,298.5409,298.6993,298.3033,298.6993,4042.0
2025-05-13 13:55:00,301.85,301.96,301.8,301.88,1303.0,298.828,298.9369,298.7785,298.8577,1303.0
2025-05-13 14:00:00,301.96,302.24,301.95,302.15,2715.0,298.9369,299.2141,298.927,299.125,2715.0
2025-05-13 14:05:00,302.19,302.52,302.19,302.34,2052.0,299.1646,299.4913,299.1646,299.3131,2052.0
2025-05-13 14:10:00,302.12,302.59,302.12,302.32,2638.0,299.0953,299.5606,299.0953,299.2933,2638.0
2025-05-13 14:15:00,302.13,302.13,301.57,301.66,3202.0,299.1052,299.1052,298.5508,298.6399,3202.0
2025-05-13 14:20:00,301.76,301.83,301.64,301.71,1472.0,298.7389,298.8082,298.6201,298.6894,1472.0
2025-05-13 14:25:00,301.58,301.62,301.43,301.6,1044.0,298.5607,298.6003,298.4122,298.5805,1044.0
2025-05-13 14:30:00,301.58,301.77,301.49,301.76,1876.0,298.5607,298.7488,298.4716,298.7389,1876.0
2025-05-13 14:35:00,301.51,301.51,301.29,301.48,2356.0,298.4914,298.4914,298.2736,298.4617,2356.0
2025-05-13 14:40:00,301.41,301.41,301.12,301.41,2287.0,298.3924,298.3924,298.1053,298.3924,2287.0
2025-05-13 14:45:00,301.54,302.01,301.54,301.98,1548.0,298.5211,298.9864,298.5211,298.9567,1548.0
2025-05-13 14:50:00,302.19,302.27,302.14,302.27,1182.0,299.1646,299.2438,299.1151,299.2438,1182.0
2025-05-13 14:55:00,302.2,302.2,301.81,301.82,8214.0,299.1745,299.1745,298.7884,298.7983,8214.0
2025-05-13 15:00:00,301.82,302.01,301.35,301.38,2402.0,298.7983,298.9864,298.333,298.3627,2402.0
2025-05-13 15:05:00,301.33,301.4,301.03,301.03,5157.0,298.3132,298.3825,298.0162,298.0162,5157.0
2025-05-13 15:10:00,301.14,301.39,301.11,301.39,3585.0,298.1251,298.3726,298.0954,298.3726,3585.0
2025-05-13 15:15:00,301.5,302.01,301.35,301.98,2248.0,298.4815,298.9864,298.333,298.9567,2248.0
2025-05-13 15:20:00,301.96,302.09,301.82,301.82,4396.0,298.9369,299.0656,298.7983,298.7983,4396.0
2025-05-13 15:25:00,301.8,301.8,301.6,301.6,2416.0,298.7785,298.7785,298.5805,298.5805,2416.0
2025-05-13 15:30:00,301.68,302.05,301.6,301.97,5055.0,298.6597,299.026,298.5805,298.9468,5055.0
2025-05-13 15:35:00,302.15,302.55,302.15,302.53,3616.0,299.125,299.521,299.125,299.5012,3616.0
2025-05-13 15:40:00,302.43,302.68,302.31,302.5,9726.0,299.4022,299.6497,299.2834,299.4715,9726.0
2025-05-13 15:45:00,302.55,302.87,302.47,302.55,7559.0,299.521,299.8378,299.4418,299.521,7559.0
2025-05-13 15:50:00,302.55,302.82,302.19,302.26,12985.0,299.521,299.7883,299.1646,299.2339,12985.0
2025-05-13 15:55:00,302.45,302.48,301.95,301.98,32334.0,299.422,299.4517,298.927,298.9567,32334.0
2025-05-14 09:30:00,300.56,301.7,297.57,297.57,7187.0,297.5509,298.6795,294.5908,294.5908,7187.0
2025-05-14 09:35:00,298.46,298.9,298.1,298.11,2447.0,295.4719,295.9075,295.1155,295.1254,2447.0
2025-05-14 09:40:00,299.2,299.9,298.6,299.12,4450.0,296.2045,296.8975,295.6105,296.1253,4450.0
2025-05-14 09:45:00,299.47,299.83,299.47,299.82,1195.0,296.4718,296.8282,296.4718,296.8183,1195.0
2025-05-14 09:50:00,299.74,299.9,299.47,299.47,1608.0,296.7391,296.8975,296.4718,296.4718,1608.0
2025-05-14 09:55:00,300.34,300.68,299.81,299.97,2798.0,297.3331,297.6697,296.8084,296.9668,2798.0
2025-05-14 10:00:00,299.93,300.07,299.52,299.73,6492.0,296.9272,297.0658,296.5213,296.7292,6492.0
2025-05-14 10:05:00,299.73,299.73,298.2,298.2,3024.0,296.7292,296.7292,295.2145,295.2145,3024.0
2025-05-14 10:10:00,297.76,298.2,297.46,297.97,504.0,294.7789,295.2145,294.4819,294.9868,504.0
2025-05-14 10:15:00,297.79,298.22,297.79,298.22,1326.0,294.8086,295.2343,294.8086,295.2343,1326.0
2025-05-14 10:20:00,298.2,298.27,297.56,298.07,2962.0,295.2145,295.2838,294.5809,295.0858,2962.0
2025-05-14 10:25:00,298.21,298.49,298.03,298.49,1188.0,295.2244,295.5016,295.0462,295.5016,1188.0
2025-05-14 10:30:00,298.7,299.08,298.7,299.03,804.0,295.7095,296.0857,295.7095,296.0362,804.0
2025-05-14 10:35:00,298.84,299.12,298.64,299.12,4012.0,295.8481,296.1253,295.6501,296.1253,4012.0
2025-05-14 10:40:00,299.36,299.36,298.57,298.59,2774.0,296.3629,296.3629,295.5808,295.6006,2774.0
2025-05-14 10:45:00,298.39,298.52,298.27,298.35,834.0,295.4026,295.5313,295.2838,295.363,834.0
2025-05-14 10:50:00,298.4,298.46,298.2,298.24,1264.0,295.4125,295.4719,295.2145,295.2541,1264.0
2025-05-14 10:55:00,298.31,298.31,297.56,297.56,1720.0,295.3234,295.3234,294.5809,294.5809,1720.0
2025-05-14 11:00:00,297.6,297.6,296.8,296.8,1191.0,294.6205,294.6205,293.8285,293.8285,1191.0
2025-05-14 11:05:00,296.63,297.89,296.63,297.89,2999.0,293.6602,294.9076,293.6602,294.9076,2999.0
2025-05-14 11:10:00,297.94,297.97,297.64,297.97,6897.0,294.9571,294.9868,294.6601,294.9868,6897.0
2025-05-14 11:15:00,297.81,298.17,297.56,298.17,2121.0,294.8284,295.1848,294.5809,295.1848,2121.0
2025-05-14 11:20:00,298.17,298.88,298.17,298.81,1370.0,295.1848,295.8877,295.1848,295.8184,1370.0
2025-05-14 11:25:00,298.81,298.94,298.62,298.9,2217.0,295.8184,295.9471,295.6303,295.9075,2217.0
2025-05-14 11:30:00,298.44,298.64,298.43,298.63,890.0,295.4521,295.6501,295.4422,295.6402,890.0
2025-05-14 11:35:00,298.63,298.71,298.45,298.45,5437.0,295.6402,295.7194,295.462,295.462,5437.0
2025-05-14 11:40:00,298.57,298.58,298.44,298.44,941.0,295.5808,295.5907,295.4521,295.4521,941.0
2025-05-14 11:45:00,298.41,298.87,298.41,298.73,1024.0,295.4224,295.8778,295.4224,295.7392,1024.0
2025-05-14 11:50:00,298.73,298.83,298.64,298.66,1103.0,295.7392,295.8382,295.6501,295.6699,1103.0
2025-05-14 11:55:00,298.76,298.76,298.47,298.63,1863.0,295.7689,295.7689,295.4818,295.6402,1863.0
2025-05-14 12:00:00,298.79,299.21,298.79,299.06,2236.0,295.7986,296.2144,295.7986,296.0659,2236.0
2025-05-14 12:05:00,298.89,299.19,298.89,299.15,738.0,295.8976,296.1946,295.8976,296.155,738.0
2025-05-14 12:10:00,298.91,299.05,298.53,298.54,2242.0,295.9174,296.056,295.5412,295.5511,2242.0
2025-05-14 12:15:00,298.69,298.69,298.55,298.66,932.0,295.6996,295.6996,295.561,295.6699,932.0
2025-05-14 12:20:00,298.87,298.87,298.59,298.69,3268.0,295.8778,295.8778,295.6006,295.6996,3268.0
2025-05-14 12:25:00,298.69,298.69,298.32,298.32,1737.0,295.6996,295.6996,295.3333,295.3333,1737.0
2025-05-14 12:30:00,298.46,298.77,298.45,298.77,703.0,295.4719,295.7788,295.462,295.7788,703.0
2025-05-14 12:35:00,298.5,298.51,298.18,298.28,2611.0,295.5115,295.5214,295.1947,295.2937,2611.0
2025-05-14 12:40:00,298.27,298.27,297.98,298.11,1992.0,295.2838,295.2838,294.9967,295.1254,1992.0
2025-05-14 12:45:00,298.25,298.53,298.22,298.48,1605.0,295.264,295.5412,295.2343,295.4917,1605.0
2025-05-14 12:50:00,298.56,298.69,298.56,298.63,834.0,295.5709,295.6996,295.5709,295.6402,834.0
2025-05-14 12:55:00,298.75,298.86,298.5,298.5,5829.0,295.759,295.8679,295.5115,295.5115,5829.0
2025-05-14 13:00:00,298.5,298.5,298.5,298.5,0.0,295.5115,295.5115,295.5115,295.5115,0.0
2025-05-14 13:05:00,299.07,299.07,298.7,298.7,1294.0,296.0758,296.0758,295.7095,295.7095,1294.0
2025-05-14 13:10:00,298.91,299.09,298.64,298.65,2426.0,295.9174,296.0956,295.6501,295.66,2426.0
2025-05-14 13:15:00,298.81,298.81,298.79,298.8,404.0,295.8184,295.8184,295.7986,295.8085,404.0
2025-05-14 13:20:00,298.59,298.59,298.14,298.14,2029.0,295.6006,295.6006,295.1551,295.1551,2029.0
2025-05-14 13:25:00,298.34,298.34,298.33,298.34,100.0,295.3531,295.3531,295.3432,295.3531,100.0
2025-05-14 13:30:00,298.7,298.7,298.7,298.7,100.0,295.7095,295.7095,295.7095,295.7095,100.0
2025-05-14 13:35:00,298.74,299.02,298.74,298.88,470.0,295.7491,296.0263,295.7491,295.8877,470.0
2025-05-14 13:40:00,298.84,298.84,298.71,298.84,1816.0,295.8481,295.8481,295.7194,295.8481,1816.0
2025-05-14 13:45:00,298.82,298.82,298.33,298.33,1628.0,295.8283,295.8283,295.3432,295.3432,1628.0
2025-05-14 13:50:00,298.57,298.83,298.57,298.79,876.0,295.5808,295.8382,295.5808,295.7986,876.0
2025-05-14 13:55:00,298.7,298.96,298.69,298.96,1239.0,295.7095,295.9669,295.6996,295.9669,1239.0
2025-05-14 14:00:00,299.17,299.29,299.06,299.19,1558.0,296.1748,296.2936,296.0659,296.1946,1558.0
2025-05-14 14:05:00,299.42,299.72,299.08,299.21,1643.0,296.4223,296.7193,296.0857,296.2144,1643.0
2025-05-14 14:10:00,299.08,299.16,298.53,298.53,1774.0,296.0857,296.1649,295.5412,295.5412,1774.0
2025-05-14 14:15:00,298.63,298.95,298.45,298.95,1219.0,295.6402,295.957,295.462,295.957,1219.0
2025-05-14 14:20:00,298.78,298.97,298.71,298.71,937.0,295.7887,295.9768,295.7194,295.7194,937.0
2025-05-14 14:25:00,298.73,298.73,298.42,298.43,1357.0,295.7392,295.7392,295.4323,295.4422,1357.0
2025-05-14 14:30:00,298.29,298.86,298.29,298.79,3744.0,295.3036,295.8679,295.3036,295.7986,3744.0
2025-05-14 14:35:00,298.91,299.15,298.84,298.86,1455.0,295.9174,296.155,295.8481,295.8679,1455.0
2025-05-14 14:40:00,299.04,299.13,298.98,298.99,658.0,296.0461,296.1352,295.9867,295.9966,658.0
2025-05-14 14:45:00,298.94,298.99,298.94,298.98,1300.0,295.9471,295.9966,295.9471,295.9867,1300.0
2025-05-14 14:50:00,298.83,298.87,298.71,298.73,1755.0,295.8382,295.8778,295.7194,295.7392,1755.0
2025-05-14 14:55:00,298.77,298.91,298.61,298.91,3496.0,295.7788,295.9174,295.6204,295.9174,3496.0
2025-05-14 15:00:00,299.02,299.02,298.56,298.73,3459.0,296.0263,296.0263,295.5709,295.7392,3459.0
2025-05-14 15:05:00,298.73,298.87,298.54,298.8,1880.0,295.7392,295.8778,295.5511,295.8085,1880.0
2025-05-14 15:10:00,298.74,299.15,298.74,298.99,2973.0,295.7491,296.155,295.7491,295.9966,2973.0
2025-05-14 15:15:00,298.99,299.2,298.92,298.96,3286.0,295.9966,296.2045,295.9273,295.9669,3286.0
2025-05-14 15:20:00,298.87,298.87,298.37,298.38,2599.0,295.8778,295.8778,295.3828,295.3927,2599.0
2025-05-14 15:25:00,298.39,298.62,298.31,298.51,3661.0,295.4026,295.6303,295.3234,295.5214,3661.0
2025-05-14 15:30:00,298.52,298.95,298.43,298.54,5906.0,295.5313,295.957,295.4422,295.5511,5906.0
2025-05-14 15:35:00,298.77,298.77,298.25,298.4,4471.0,295.7788,295.7788,295.264,295.4125,4471.0
2025-05-14 15:40:00,298.54,298.65,298.39,298.5,4698.0,295.5511,295.66,295.4026,295.5115,4698.0
2025-05-14 15:45:00,298.46,298.72,298.22,298.54,7058.0,295.4719,295.7293,295.2343,295.5511,7058.0
2025-05-14 15:50:00,298.5,299.03,298.5,298.51,10409.0,295.5115,296.0362,295.5115,295.5214,10409.0
2025-05-14 15:55:00,298.75,298.77,297.88,298.07,38841.0,295.759,295.7788,294.8977,295.0858,38841.0
2025-05-15 09:30:00,300.59,300.82,299.74,299.91,8849.0,297.5806,297.8083,296.7391,296.9074,8849.0
2025-05-15 09:35:00,299.98,300.94,299.93,299.99,4425.0,296.9767,297.9271,296.9272,296.9866,4425.0
2025-05-15 09:40:00,299.96,300.27,299.96,300.26,300.0,296.9569,297.2638,296.9569,297.2539,300.0
2025-05-15 09:45:00,299.96,300.89,299.96,300.73,1708.0,296.9569,297.8776,296.9569,297.7192,1708.0
2025-05-15 09:50:00,300.73,300.78,299.93,300.34,1436.0,297.7192,297.7687,296.9272,297.3331,1436.0
2025-05-15 09:55:00,300.34,301.12,300.34,301.06,1125.0,297.3331,298.1053,297.3331,298.0459,1125.0
2025-05-15 10:00:00,300.92,301.25,300.82,301.25,1041.0,297.9073,298.234,297.8083,298.234,1041.0
2025-05-15 10:05:00,300.97,300.97,300.17,300.44,2242.0,297.9568,297.9568,297.1648,297.4321,2242.0
2025-05-15 10:10:00,300.38,301.06,300.37,301.06,1005.0,297.3727,298.0459,297.3628,298.0459,1005.0
2025-05-15 10:15:00,300.98,300.98,299.96,299.96,2931.0,297.9667,297.9667,296.9569,296.9569,2931.0
2025-05-15 10:20:00,300.1,300.1,299.13,299.43,1215.0,297.0955,297.0955,296.1352,296.4322,1215.0
2025-05-15 10:25:00,299.1,299.48,299.1,299.44,300.0,296.1055,296.4817,296.1055,296.4421,300.0
2025-05-15 10:30:00,299.33,299.8,299.33,299.8,2185.0,296.3332,296.7985,296.3332,296.7985,2185.0
2025-05-15 10:35:00,299.85,300.83,299.85,300.82,700.0,296.848,297.8182,296.848,297.8083,700.0
2025-05-15 10:40:00,300.85,300.85,299.78,299.8,2005.0,297.838,297.838,296.7787,296.7985,2005.0
2025-05-15 10:45:00,299.76,299.77,299.49,299.64,2802.0,296.7589,296.7688,296.4916,296.6401,2802.0
2025-05-15 10:50:00,299.38,299.64,299.31,299.48,1849.0,296.3827,296.6401,296.3134,296.4817,1849.0
2025-05-15 10:55:00,299.61,299.91,299.6,299.8,1153.0,296.6104,296.9074,296.6005,296.7985,1153.0
2025-05-15 11:00:00,300.07,300.66,300.07,300.64,1203.0,297.0658,297.6499,297.0658,297.6301,1203.0
2025-05-15 11:05:00,300.69,300.99,300.49,300.49,2164.0,297.6796,297.9766,297.4816,297.4816,2164.0
2025-05-15 11:10:00,300.57,300.85,300.42,300.85,2927.0,297.5608,297.838,297.4123,297.838,2927.0
2025-05-15 11:15:00,301.06,301.32,301.06,301.31,516.0,298.0459,298.3033,298.0459,298.2934,516.0
2025-05-15 11:20:00,301.31,301.62,301.31,301.57,2795.0,298.2934,298.6003,298.2934,298.5508,2795.0
2025-05-15 11:25:00,301.38,301.5,300.9,300.9,1025.0,298.3627,298.4815,297.8875,297.8875,1025.0
2025-05-15 11:30:00,300.88,301.28,300.88,301.19,1500.0,297.8677,298.2637,297.8677,298.1746,1500.0
2025-05-15 11:35:00,301.2,301.43,301.2,301.32,423.0,298.1845,298.4122,298.1845,298.3033,423.0
2025-05-15 11:40:00,301.47,301.76,301.3,301.75,1817.0,298.4518,298.7389,298.2835,298.729,1817.0
2025-05-15 11:45:00,301.62,301.66,301.62,301.66,610.0,298.6003,298.6399,298.6003,298.6399,610.0
2025-05-15 11:50:00,301.59,301.63,301.24,301.42,982.0,298.5706,298.6102,298.2241,298.4023,982.0
2025-05-15 11:55:00,301.32,301.73,301.32,301.63,1547.0,298.3033,298.7092,298.3033,298.6102,1547.0
2025-05-15 12:00:00,301.79,302.02,301.76,301.94,1048.0,298.7686,298.9963,298.7389,298.9171,1048.0
2025-05-15 12:05:00,302.21,302.45,302.2,302.32,1308.0,299.1844,299.422,299.1745,299.2933,1308.0
2025-05-15 12:10:00,302.52,302.52,302.14,302.14,1902.0,299.4913,299.4913,299.1151,299.1151,1902.0
2025-05-15 12:15:00,302.04,302.04,301.59,301.72,618.0,299.0161,299.0161,298.5706,298.6993,618.0
2025-05-15 12:20:00,301.72,301.76,301.62,301.63,376.0,298.6993,298.7389,298.6003,298.6102,376.0
2025-05-15 12:25:00,301.47,301.58,301.45,301.51,600.0,298.4518,298.5607,298.432,298.4914,600.0
2025-05-15 12:30:00,301.4,301.4,301.08,301.18,771.0,298.3825,298.3825,298.0657,298.1647,771.0
2025-05-15 12:35:00,300.85,300.97,300.85,300.89,600.0,297.838,297.9568,297.838,297.8776,600.0
2025-05-15 12:40:00,301.0,301.02,300.7,300.71,527.0,297.9865,298.0063,297.6895,297.6994,527.0
2025-05-15 12:45:00,300.81,301.22,300.81,300.99,990.0,297.7984,298.2043,297.7984,297.9766,990.0
2025-05-15 12:50:00,301.12,301.36,301.12,301.36,445.0,298.1053,298.3429,298.1053,298.3429,445.0
2025-05-15 12:55:00,301.35,301.63,301.35,301.36,536.0,298.333,298.6102,298.333,298.3429,536.0
2025-05-15 13:00:00,301.74,301.9,301.46,301.79,1544.0,298.7191,298.8775,298.4419,298.7686,1544.0
2025-05-15 13:05:00,301.92,301.96,301.79,301.79,1397.0,298.8973,298.9369,298.7686,298.7686,1397.0
2025-05-15 13:10:00,301.66,301.78,301.24,301.78,1610.0,298.6399,298.7587,298.2241,298.7587,1610.0
2025-05-15 13:15:00,301.78,301.78,301.78,301.78,0.0,298.7587,298.7587,298.7587,298.7587,0.0
2025-05-15 13:20:00,302.12,302.12,301.93,301.94,699.0,299.0953,299.0953,298.9072,298.9171,699.0
2025-05-15 13:25:00,301.82,301.82,301.32,301.32,1730.0,298.7983,298.7983,298.3033,298.3033,1730.0
2025-05-15 13:30:00,301.46,301.57,301.29,301.29,1610.0,298.4419,298.5508,298.2736,298.2736,1610.0
2025-05-15 13:35:00,301.29,301.6,301.23,301.42,2015.0,298.2736,298.5805,298.2142,298.4023,2015.0
2025-05-15 13:40:00,301.19,301.71,301.19,301.71,768.0,298.1746,298.6894,298.1746,298.6894,768.0
2025-05-15 13:45:00,301.76,302.07,301.59,301.73,1326.0,298.7389,299.0458,298.5706,298.7092,1326.0
2025-05-15 13:50:00,302.03,302.03,302.03,302.03,100.0,299.0062,299.0062,299.0062,299.0062,100.0
2025-05-15 13:55:00,301.88,302.01,301.84,301.94,1656.0,298.8577,298.9864,298.8181,298.9171,1656.0
2025-05-15 14:00:00,301.77,302.06,301.71,302.06,1740.0,298.7488,299.0359,298.6894,299.0359,1740.0
2025-05-15 14:05:00,302.1,302.45,302.09,302.45,400.0,299.0755,299.422,299.0656,299.422,400.0
2025-05-15 14:10:00,302.14,302.78,302.14,302.72,1525.0,299.1151,299.7487,299.1151,299.6893,1525.0
2025-05-15 14:15:00,302.74,302.94,302.73,302.74,2456.0,299.7091,299.9071,299.6992,299.7091,2456.0
2025-05-15 14:20:00,303.17,303.17,302.9,302.99,910.0,300.1348,300.1348,299.8675,299.9566,910.0
2025-05-15 14:25:00,302.92,303.11,302.91,303.06,663.0,299.8873,300.0754,299.8774,300.0259,663.0
2025-05-15 14:30:00,303.18,303.54,303.07,303.53,1074.0,300.1447,300.5011,300.0358,300.4912,1074.0
2025-05-15 14:35:00,303.53,303.53,303.53,303.53,0.0,300.4912,300.4912,300.4912,300.4912,0.0
2025-05-15 14:40:00,303.79,303.95,303.63,303.75,2845.0,300.7486,300.9069,300.5902,300.709,2845.0
2025-05-15 14:45:00,303.71,303.92,303.71,303.91,2711.0,300.6694,300.8773,300.6694,300.8674,2711.0
2025-05-15 14:50:00,303.91,304.03,303.79,303.93,1810.0,300.8674,300.9861,300.7486,300.8872,1810.0
2025-05-15 14:55:00,303.95,304.34,303.95,304.29,1211.0,300.9069,301.293,300.9069,301.2435,1211.0
2025-05-15 15:00:00,304.31,304.31,304.04,304.29,2565.0,301.2633,301.2633,300.996,301.2435,2565.0
2025-05-15 15:05:00,304.4,304.52,304.3,304.52,1822.0,301.3524,301.4712,301.2534,301.4712,1822.0
2025-05-15 15:10:00,304.33,304.51,304.03,304.03,4076.0,301.2831,301.4613,300.9861,300.9861,4076.0
2025-05-15 15:15:00,304.12,304.46,304.12,304.46,1476.0,301.0752,301.4118,301.0752,301.4118,1476.0
2025-05-15 15:20:00,304.5,304.7,304.42,304.56,836.0,301.4514,301.6494,301.3722,301.5108,836.0
2025-05-15 15:25:00,304.64,304.76,304.45,304.63,2865.0,301.59,301.7088,301.4019,301.5801,2865.0
2025-05-15 15:30:00,304.86,304.86,304.36,304.66,4457.0,301.8078,301.8078,301.3128,301.6098,4457.0
2025-05-15 15:35:00,304.52,304.89,304.52,304.62,3082.0,301.4712,301.8375,301.4712,301.5702,3082.0
2025-05-15 15:40:00,304.67,304.8,304.45,304.56,1451.0,301.6197,301.7484,301.4019,301.5108,1451.0
2025-05-15 15:45:00,304.63,304.83,304.57,304.68,2676.0,301.5801,301.7781,301.5207,301.6296,2676.0
2025-05-15 15:50:00,304.66,305.2,304.66,305.0,5767.0,301.6098,302.1444,301.6098,301.9464,5767.0
2025-05-15 15:55:00,304.47,305.25,304.47,305.12,22516.0,301.4217,302.1939,301.4217,302.0652,22516.0
2025-05-16 09:30:00,305.14,306.63,304.75,306.63,36103.0,302.085,303.5601,301.6989,303.5601,36103.0
2025-05-16 09:35:00,305.81,305.81,305.08,305.48,2126.0,302.7483,302.7483,302.0256,302.4216,2126.0
2025-05-16 09:40:00,305.44,305.48,305.44,305.48,300.0,302.382,302.4216,302.382,302.4216,300.0
2025-05-16 09:45:00,305.55,305.87,305.54,305.63,1751.0,302.4909,302.8077,302.481,302.5701,1751.0
2025-05-16 09:50:00,305.79,305.8,305.38,305.38,4297.0,302.7285,302.7384,302.3226,302.3226,4297.0
2025-05-16 09:55:00,305.38,306.65,305.38,306.17,3240.0,302.3226,303.5799,302.3226,303.1047,3240.0
2025-05-16 10:00:00,306.72,306.72,305.78,306.42,3166.0,303.6492,303.6492,302.7186,303.3522,3166.0
2025-05-16 10:05:00,306.34,306.34,304.98,304.98,1722.0,303.273,303.273,301.9266,301.9266,1722.0
2025-05-16 10:10:00,305.2,305.8,304.98,305.15,3415.0,302.1444,302.7384,301.9266,302.0949,3415.0
2025-05-16 10:15:00,305.47,305.77,305.35,305.77,1056.0,302.4117,302.7087,302.2929,302.7087,1056.0
2025-05-16 10:20:00,305.44,306.34,305.44,306.16,4417.0,302.382,303.273,302.382,303.0948,4417.0
2025-05-16 10:25:00,306.01,306.09,305.76,305.76,1938.0,302.9463,303.0255,302.6988,302.6988,1938.0
2025-05-16 10:30:00,305.94,306.49,305.76,306.49,1643.0,302.877,303.4215,302.6988,303.4215,1643.0
2025-05-16 10:35:00,306.31,306.59,306.31,306.49,931.0,303.2433,303.5205,303.2433,303.4215,931.0
2025-05-16 10:40:00,306.56,306.82,306.46,306.71,3940.0,303.4908,303.7482,303.3918,303.6393,3940.0
2025-05-16 10:45:00,306.74,306.87,306.04,306.04,2185.0,303.669,303.7977,302.976,302.976,2185.0
2025-05-16 10:50:00,305.9,305.9,305.39,305.51,741.0,302.8374,302.8374,302.3325,302.4513,741.0
2025-05-16 10:55:00,305.67,305.97,305.67,305.71,2037.0,302.6097,302.9067,302.6097,302.6493,2037.0
2025-05-16 11:00:00,305.77,306.01,305.7,305.95,1620.0,302.7087,302.9463,302.6394,302.8869,1620.0
2025-05-16 11:05:00,306.02,306.38,306.02,306.32,500.0,302.9562,303.3126,302.9562,303.2532,500.0
2025-05-16 11:10:00,306.42,306.67,306.37,306.41,1625.0,303.3522,303.5997,303.3027,303.3423,1625.0
2025-05-16 11:15:00,306.44,306.68,306.3,306.54,1800.0,303.372,303.6096,303.2334,303.471,1800.0
2025-05-16 11:20:00,306.57,306.57,306.24,306.24,1458.0,303.5007,303.5007,303.174,303.174,1458.0
2025-05-16 11:25:00,306.3,306.42,306.29,306.3,1235.0,303.2334,303.3522,303.2235,303.2334,1235.0
2025-05-16 11:30:00,306.3,306.3,305.95,306.08,1173.0,303.2334,303.2334,302.8869,303.0156,1173.0
2025-05-16 11:35:00,306.19,306.42,306.15,306.25,3304.0,303.1245,303.3522,303.0849,303.1839,3304.0
2025-05-16 11:40:00,306.15,306.35,306.09,306.09,1300.0,303.0849,303.2829,303.0255,303.0255,1300.0
2025-05-16 11:45:00,305.97,306.18,305.78,305.79,1039.0,302.9067,303.1146,302.7186,302.7285,1039.0
2025-05-16 11:50:00,305.75,305.97,305.75,305.97,1412.0,302.6889,302.9067,302.6889,302.9067,1412.0
2025-05-16 11:55:00,306.28,306.28,306.1,306.1,596.0,303.2136,303.2136,303.0354,303.0354,596.0
2025-05-16 12:00:00,306.31,306.66,306.25,306.66,2032.0,303.2433,303.5898,303.1839,303.5898,2032.0
2025-05-16 12:05:00,306.67,306.67,306.46,306.5,700.0,303.5997,303.5997,303.3918,303.4314,700.0
2025-05-16 12:10:00,306.65,306.93,306.65,306.84,1873.0,303.5799,303.8571,303.5799,303.768,1873.0
2025-05-16 12:15:00,306.67,306.67,306.66,306.67,100.0,303.5997,303.5997,303.5898,303.5997,100.0
2025-05-16 12:20:00,306.74,307.2,306.74,307.06,2490.0,303.669,304.1244,303.669,303.9858,2490.0
2025-05-16 12:25:00,306.87,307.26,306.87,307.19,423.0,303.7977,304.1838,303.7977,304.1145,423.0
2025-05-16 12:30:00,307.25,307.4,307.16,307.16,2011.0,304.1739,304.3224,304.0848,304.0848,2011.0
2025-05-16 12:35:00,307.19,307.38,307.19,307.28,750.0,304.1145,304.3026,304.1145,304.2036,750.0
2025-05-16 12:40:00,307.35,307.56,307.35,307.41,2400.0,304.2729,304.4808,304.2729,304.3323,2400.0
2025-05-16 12:45:00,307.35,307.35,307.01,307.05,1074.0,304.2729,304.2729,303.9363,303.9759,1074.0
2025-05-16 12:50:00,306.99,307.37,306.99,307.21,3467.0,303.9165,304.2927,303.9165,304.1343,3467.0
2025-05-16 12:55:00,307.28,307.3,307.02,307.06,700.0,304.2036,304.2234,303.9462,303.9858,700.0
2025-05-16 13:00:00,307.0,307.41,307.0,307.41,1340.0,303.9264,304.3323,303.9264,304.3323,1340.0
2025-05-16 13:05:00,307.46,307.46,307.39,307.42,302.0,304.3818,304.3818,304.3125,304.3422,302.0
2025-05-16 13:10:00,307.38,307.38,307.21,307.36,1315.0,304.3026,304.3026,304.1343,304.2828,1315.0
2025-05-16 13:15:00,307.51,307.84,307.51,307.84,1238.0,304.4313,304.758,304.4313,304.758,1238.0
2025-05-16 13:20:00,307.85,307.95,307.79,307.79,721.0,304.7679,304.8669,304.7085,304.7085,721.0
2025-05-16 13:25:00,307.66,307.66,307.56,307.59,625.0,304.5798,304.5798,304.4808,304.5105,625.0
2025-05-16 13:30:00,307.47,307.57,307.34,307.41,1089.0,304.3917,304.4907,304.263,304.3323,1089.0
2025-05-16 13:35:00,307.38,307.57,307.38,307.56,1671.0,304.3026,304.4907,304.3026,304.4808,1671.0
2025-05-16 13:40:00,307.54,307.65,307.34,307.34,323.0,304.461,304.5699,304.263,304.263,323.0
2025-05-16 13:45:00,307.53,307.53,307.3,307.3,6971.0,304.4511,304.4511,304.2234,304.2234,6971.0
2025-05-16 13:50:00,307.32,307.47,307.32,307.47,1403.0,304.2432,304.3917,304.2432,304.3917,1403.0
2025-05-16 13:55:00,307.48,307.68,307.46,307.68,1445.0,304.4016,304.5996,304.3818,304.5996,1445.0
2025-05-16 14:00:00,307.53,307.75,307.47,307.75,3121.0,304.4511,304.6689,304.3917,304.6689,3121.0
2025-05-16 14:05:00,307.79,307.8,307.59,307.59,701.0,304.7085,304.7184,304.5105,304.5105,701.0
2025-05-16 14:10:00,307.65,307.72,307.49,307.72,3120.0,304.5699,304.6392,304.4115,304.6392,3120.0
2025-05-16 14:15:00,307.76,307.9,307.71,307.75,617.0,304.6788,304.8174,304.6293,304.6689,617.0
2025-05-16 14:20:00,307.85,307.95,307.68,307.72,2366.0,304.7679,304.8669,304.5996,304.6392,2366.0
2025-05-16 14:25:00,307.77,307.77,307.76,307.76,200.0,304.6887,304.6887,304.6788,304.6788,200.0
2025-05-16 14:30:00,307.76,307.99,307.76,307.8,1146.0,304.6788,304.9065,304.6788,304.7184,1146.0
2025-05-16 14:35:00,307.84,307.85,307.58,307.66,2044.0,304.758,304.7679,304.5006,304.5798,2044.0
2025-05-16 14:40:00,307.73,307.88,307.7,307.87,2219.0,304.6491,304.7976,304.6194,304.7877,2219.0
2025-05-16 14:45:00,307.87,307.91,307.8,307.81,904.0,304.7877,304.8273,304.7184,304.7283,904.0
2025-05-16 14:50:00,307.84,308.01,307.83,307.88,2175.0,304.758,304.9263,304.7481,304.7976,2175.0
2025-05-16 14:55:00,307.84,308.1,307.83,307.92,2292.0,304.758,305.0154,304.7481,304.8372,2292.0
2025-05-16 15:00:00,308.1,308.32,308.08,308.27,2859.0,305.0154,305.2332,304.9956,305.1837,2859.0
2025-05-16 15:05:00,308.24,308.52,308.19,308.51,1854.0,305.154,305.4312,305.1045,305.4213,1854.0
2025-05-16 15:10:00,308.54,308.61,308.44,308.56,2691.0,305.451,305.5203,305.352,305.4708,2691.0
2025-05-16 15:15:00,308.63,308.76,308.59,308.76,2709.0,305.5401,305.6688,305.5005,305.6688,2709.0
2025-05-16 15:20:00,308.6,308.67,308.41,308.54,4871.0,305.5104,305.5797,305.3223,305.451,4871.0
2025-05-16 15:25:00,308.44,308.49,308.42,308.49,507.0,305.352,305.4015,305.3322,305.4015,507.0
2025-05-16 15:30:00,308.4,308.8,308.31,308.79,5071.0,305.3124,305.7084,305.2233,305.6985,5071.0
2025-05-16 15:35:00,308.74,308.93,308.57,308.93,5434.0,305.649,305.8371,305.4807,305.8371,5434.0
2025-05-16 15:40:00,308.9,309.0,308.76,308.76,5563.0,305.8074,305.9064,305.6688,305.6688,5563.0
2025-05-16 15:45:00,308.74,309.07,308.58,308.7,8365.0,305.649,305.9757,305.4906,305.6094,8365.0
2025-05-16 15:50:00,308.44,309.07,308.42,308.72,17759.0,305.352,305.9757,305.3322,305.6292,17759.0
2025-05-16 15:55:00,308.75,309.15,308.75,308.98,25575.0,305.6589,306.0549,305.6589,305.8866,25575.0
2025-05-19 09:30:00,307.45,307.45,305.5,306.51,13767.0,304.3719,304.3719,302.4414,303.4413,13767.0
2025-05-19 09:35:00,307.15,307.15,306.23,306.23,775.0,304.0749,304.0749,303.1641,303.1641,775.0
2025-05-19 09:40:00,306.05,306.81,306.05,306.43,1200.0,302.9859,303.7383,302.9859,303.3621,1200.0
2025-05-19 09:45:00,306.42,306.99,306.42,306.99,1805.0,303.3522,303.9165,303.3522,303.9165,1805.0
2025-05-19 09:50:00,306.76,307.47,306.76,307.1,8523.0,303.6888,304.3917,303.6888,304.0254,8523.0
2025-05-19 09:55:00,307.04,307.45,306.73,307.44,2022.0,303.966,304.3719,303.6591,304.362,2022.0
2025-05-19 10:00:00,307.37,307.76,307.31,307.63,5887.0,304.2927,304.6788,304.2333,304.5501,5887.0
2025-05-19 10:05:00,307.66,307.8,307.3,307.33,6443.0,304.5798,304.7184,304.2234,304.2531,6443.0
2025-05-19 10:10:00,307.29,307.62,306.87,307.62,3331.0,304.2135,304.5402,303.7977,304.5402,3331.0
2025-05-19 10:15:00,307.54,307.99,307.53,307.98,608.0,304.461,304.9065,304.4511,304.8966,608.0
2025-05-19 10:20:00,308.18,308.32,307.83,307.88,1219.0,305.0946,305.2332,304.7481,304.7976,1219.0
2025-05-19 10:25:00,307.65,308.17,307.64,308.17,954.0,304.5699,305.0847,304.56,305.0847,954.0
2025-05-19 10:30:00,308.1,308.62,308.09,308.62,4203.0,305.0154,305.5302,305.0055,305.5302,4203.0
2025-05-19 10:35:00,308.65,308.8,308.41,308.44,2527.0,305.5599,305.7084,305.3223,305.352,2527.0
2025-05-19 10:40:00,308.39,308.42,308.29,308.29,700.0,305.3025,305.3322,305.2035,305.2035,700.0
2025-05-19 10:45:00,308.05,308.24,307.92,308.22,1579.0,304.9659,305.154,304.8372,305.1342,1579.0
2025-05-19 10:50:00,308.24,308.24,308.05,308.05,500.0,305.154,305.154,304.9659,304.9659,500.0
2025-05-19 10:55:00,307.52,307.52,307.51,307.51,200.0,304.4412,304.4412,304.4313,304.4313,200.0
2025-05-19 11:00:00,307.79,308.03,307.79,307.98,719.0,304.7085,304.9461,304.7085,304.8966,719.0
2025-05-19 11:05:00,307.87,308.12,307.87,308.12,604.0,304.7877,305.0352,304.7877,305.0352,604.0
2025-05-19 11:10:00,308.11,308.13,308.11,308.13,302.0,305.0253,305.0451,305.0253,305.0451,302.0
2025-05-19 11:15:00,307.95,307.95,307.95,307.95,100.0,304.8669,304.8669,304.8669,304.8669,100.0
2025-05-19 11:20:00,308.04,308.25,308.04,308.18,523.0,304.956,305.1639,304.956,305.0946,523.0
2025-05-19 11:25:00,308.03,308.2,308.02,308.02,1617.0,304.9461,305.1144,304.9362,304.9362,1617.0
2025-05-19 11:30:00,308.21,308.56,308.21,308.29,2964.0,305.1243,305.4708,305.1243,305.2035,2964.0
2025-05-19 11:35:00,308.22,308.38,308.2,308.38,300.0,305.1342,305.2926,305.1144,305.2926,300.0
2025-05-19 11:40:00,308.46,308.64,308.35,308.63,991.0,305.3718,305.55,305.2629,305.5401,991.0
2025-05-19 11:45:00,308.67,308.67,308.53,308.53,1080.0,305.5797,305.5797,305.4411,305.4411,1080.0
2025-05-19 11:50:00,308.43,308.43,308.34,308.34,300.0,305.3421,305.3421,305.253,305.253,300.0
2025-05-19 11:55:00,308.34,308.34,308.33,308.33,200.0,305.253,305.253,305.2431,305.2431,200.0
2025-05-19 12:00:00,308.63,308.63,308.45,308.5,707.0,305.5401,305.5401,305.3619,305.4114,707.0
2025-05-19 12:05:00,308.51,308.7,308.51,308.7,352.0,305.4213,305.6094,305.4213,305.6094,352.0
2025-05-19 12:10:00,308.33,308.36,308.27,308.28,1547.0,305.2431,305.2728,305.1837,305.1936,1547.0
2025-05-19 12:15:00,308.52,308.62,308.36,308.62,1155.0,305.4312,305.5302,305.2728,305.5302,1155.0
2025-05-19 12:20:00,308.55,308.75,308.44,308.63,1786.0,305.4609,305.6589,305.352,305.5401,1786.0
2025-05-19 12:25:00,308.66,308.66,308.28,308.28,1435.0,305.5698,305.5698,305.1936,305.1936,1435.0
2025-05-19 12:30:00,308.32,308.47,308.31,308.47,2998.0,305.2332,305.3817,305.2233,305.3817,2998.0
2025-05-19 12:35:00,308.46,308.92,308.46,308.85,1606.0,305.3718,305.8272,305.3718,305.7579,1606.0
2025-05-19 12:40:00,308.78,308.84,308.72,308.81,900.0,305.6886,305.748,305.6292,305.7183,900.0
2025-05-19 12:45:00,308.83,308.88,308.83,308.88,400.0,305.7381,305.7876,305.7381,305.7876,400.0
2025-05-19 12:50:00,309.05,309.15,309.02,309.15,600.0,305.9559,306.0549,305.9262,306.0549,600.0
2025-05-19 12:55:00,309.15,309.15,308.9,308.9,1400.0,306.0549,306.0549,305.8074,305.8074,1400.0
2025-05-19 13:00:00,308.89,309.22,308.89,309.22,900.0,305.7975,306.1242,305.7975,306.1242,900.0
2025-05-19 13:05:00,309.07,309.09,308.89,308.94,1257.0,305.9757,305.9955,305.7975,305.847,1257.0
2025-05-19 13:10:00,309.17,309.26,309.12,309.15,1162.0,306.0747,306.1638,306.0252,306.0549,1162.0
2025-05-19 13:15:00,309.21,309.21,309.2,309.21,200.0,306.1143,306.1143,306.1044,306.1143,200.0
2025-05-19 13:20:00,309.21,309.4,309.2,309.4,790.0,306.1143,306.3024,306.1044,306.3024,790.0
2025-05-19 13:25:00,309.62,309.62,309.48,309.49,604.0,306.5202,306.5202,306.3816,306.3915,604.0
2025-05-19 13:30:00,309.76,309.76,309.55,309.55,700.0,306.6588,306.6588,306.4509,306.4509,700.0
2025-05-19 13:35:00,309.41,309.44,309.36,309.44,700.0,306.3123,306.342,306.2628,306.342,700.0
2025-05-19 13:40:00,309.33,309.55,309.33,309.39,784.0,306.2331,306.4509,306.2331,306.2925,784.0
2025-05-19 13:45:00,309.25,309.31,309.22,309.31,532.0,306.1539,306.2133,306.1242,306.2133,532.0
2025-05-19 13:50:00,309.27,309.27,309.18,309.18,300.0,306.1737,306.1737,306.0846,306.0846,300.0
2025-05-19 13:55:00,309.0,309.0,308.78,308.78,1683.0,305.9064,305.9064,305.6886,305.6886,1683.0
2025-05-19 14:00:00,308.94,309.11,308.93,309.1,1264.0,305.847,306.0153,305.8371,306.0054,1264.0
2025-05-19 14:05:00,309.12,309.13,309.11,309.11,700.0,306.0252,306.0351,306.0153,306.0153,700.0
2025-05-19 14:10:00,308.95,308.95,308.94,308.94,526.0,305.8569,305.8569,305.847,305.847,526.0
2025-05-19 14:15:00,308.92,308.94,308.92,308.94,763.0,305.8272,305.847,305.8272,305.847,763.0
2025-05-19 14:20:00,308.93,308.93,308.77,308.84,800.0,305.8371,305.8371,305.6787,305.748,800.0
2025-05-19 14:25:00,308.85,309.04,308.79,308.86,2321.0,305.7579,305.946,305.6985,305.7678,2321.0
2025-05-19 14:30:00,308.9,309.01,308.9,308.94,2490.0,305.8074,305.9163,305.8074,305.847,2490.0
2025-05-19 14:35:00,309.05,309.05,309.05,309.05,308.0,305.9559,305.9559,305.9559,305.9559,308.0
2025-05-19 14:40:00,309.17,309.31,309.17,309.31,823.0,306.0747,306.2133,306.0747,306.2133,823.0
2025-05-19 14:45:00,309.29,309.29,309.28,309.29,203.0,306.1935,306.1935,306.1836,306.1935,203.0
2025-05-19 14:50:00,309.24,309.24,309.16,309.16,906.0,306.144,306.144,306.0648,306.0648,906.0
2025-05-19 14:55:00,309.3,309.32,308.9,309.0,2388.0,306.2034,306.2232,305.8074,305.9064,2388.0
2025-05-19 15:00:00,308.97,309.15,308.93,309.02,1321.0,305.8767,306.0549,305.8371,305.9262,1321.0
2025-05-19 15:05:00,309.04,309.15,308.97,309.11,1305.0,305.946,306.0549,305.8767,306.0153,1305.0
2025-05-19 15:10:00,309.11,309.22,309.09,309.22,500.0,306.0153,306.1242,305.9955,306.1242,500.0
2025-05-19 15:15:00,309.14,309.4,309.14,309.28,1100.0,306.045,306.3024,306.045,306.1836,1100.0
2025-05-19 15:20:00,309.24,309.24,308.96,308.96,3754.0,306.144,306.144,305.8668,305.8668,3754.0
2025-05-19 15:25:00,309.0,309.04,308.65,308.84,3581.0,305.9064,305.946,305.5599,305.748,3581.0
2025-05-19 15:30:00,308.93,309.04,308.86,308.91,1311.0,305.8371,305.946,305.7678,305.8173,1311.0
2025-05-19 15:35:00,308.85,309.15,308.83,309.07,2163.0,305.7579,306.0549,305.7381,305.9757,2163.0
2025-05-19 15:40:00,309.07,309.07,308.98,309.01,1726.0,305.9757,305.9757,305.8866,305.9163,1726.0
2025-05-19 15:45:00,309.08,309.08,308.64,308.96,7500.0,305.9856,305.9856,305.55,305.8668,7500.0
2025-05-19 15:50:00,308.82,309.41,308.81,309.09,8505.0,305.7282,306.3123,305.7183,305.9955,8505.0
2025-05-19 15:55:00,309.1,309.48,309.03,309.41,25085.0,306.0054,306.3816,305.9361,306.3123,25085.0
2025-05-20 09:30:00,308.57,308.57,307.33,308.16,9620.0,305.4807,305.4807,304.2531,305.0748,9620.0
2025-05-20 09:35:00,308.23,309.37,308.22,309.37,610.0,305.1441,306.2727,305.1342,306.2727,610.0
2025-05-20 09:40:00,308.89,308.89,308.2,308.2,813.0,305.7975,305.7975,305.1144,305.1144,813.0
2025-05-20 09:45:00,308.74,309.05,308.46,309.05,2100.0,305.649,305.9559,305.3718,305.9559,2100.0
2025-05-20 09:50:00,308.6,308.95,308.6,308.87,900.0,305.5104,305.8569,305.5104,305.7777,900.0
2025-05-20 09:55:00,308.52,309.22,308.52,308.87,1400.0,305.4312,306.1242,305.4312,305.7777,1400.0
2025-05-20 10:00:00,308.88,308.88,308.63,308.83,1096.0,305.7876,305.7876,305.5401,305.7381,1096.0
2025-05-20 10:05:00,308.91,309.07,308.74,308.93,2987.0,305.8173,305.9757,305.649,305.8371,2987.0
2025-05-20 10:10:00,308.57,308.73,308.23,308.73,1903.0,305.4807,305.6391,305.1441,305.6391,1903.0
2025-05-20 10:15:00,308.7,308.92,308.37,308.38,13207.0,305.6094,305.8272,305.2827,305.2926,13207.0
2025-05-20 10:20:00,308.44,308.48,308.02,308.02,2300.0,305.352,305.3916,304.9362,304.9362,2300.0
2025-05-20 10:25:00,308.04,308.42,308.04,308.42,2845.0,304.956,305.3322,304.956,305.3322,2845.0
2025-05-20 10:30:00,308.42,308.59,308.41,308.59,703.0,305.3322,305.5005,305.3223,305.5005,703.0
2025-05-20 10:35:00,308.59,308.59,308.32,308.57,999.0,305.5005,305.5005,305.2332,305.4807,999.0
2025-05-20 10:40:00,308.95,308.95,308.7,308.71,930.0,305.8569,305.8569,305.6094,305.6193,930.0
2025-05-20 10:45:00,308.42,309.19,308.41,309.19,1100.0,305.3322,306.0945,305.3223,306.0945,1100.0
2025-05-20 10:50:00,309.08,309.08,308.78,308.78,940.0,305.9856,305.9856,305.6886,305.6886,940.0
2025-05-20 10:55:00,309.14,309.14,308.75,308.81,420.0,306.045,306.045,305.6589,305.7183,420.0
2025-05-20 11:00:00,308.66,308.94,308.66,308.88,1105.0,305.5698,305.847,305.5698,305.7876,1105.0
2025-05-20 11:05:00,309.21,309.27,309.06,309.27,1389.0,306.1143,306.1737,305.9658,306.1737,1389.0
2025-05-20 11:10:00,309.18,309.51,309.18,309.32,6281.0,306.0846,306.4113,306.0846,306.2232,6281.0
2025-05-20 11:15:00,309.48,309.63,309.43,309.57,1972.0,306.3816,306.5301,306.3321,306.4707,1972.0
2025-05-20 11:20:00,309.52,309.52,309.19,309.28,1515.0,306.4212,306.4212,306.0945,306.1836,1515.0
2025-05-20 11:25:00,309.27,309.52,309.08,309.08,961.0,306.1737,306.4212,305.9856,305.9856,961.0
2025-05-20 11:30:00,309.22,309.46,309.1,309.1,500.0,306.1242,306.3618,306.0054,306.0054,500.0
2025-05-20 11:35:00,309.05,309.08,308.66,308.66,1636.0,305.9559,305.9856,305.5698,305.5698,1636.0
2025-05-20 11:40:00,308.68,308.68,308.47,308.47,415.0,305.5896,305.5896,305.3817,305.3817,415.0
2025-05-20 11:45:00,308.53,308.53,308.17,308.25,800.0,305.4411,305.4411,305.0847,305.1639,800.0
2025-05-20 11:50:00,308.37,308.44,308.37,308.42,339.0,305.2827,305.352,305.2827,305.3322,339.0
2025-05-20 11:55:00,308.54,308.62,308.25,308.25,513.0,305.451,305.5302,305.1639,305.1639,513.0
2025-05-20 12:00:00,308.2,308.2,308.2,308.2,100.0,305.1144,305.1144,305.1144,305.1144,100.0
2025-05-20 12:05:00,308.05,308.09,307.91,307.91,1427.0,304.9659,305.0055,304.8273,304.8273,1427.0
2025-05-20 12:10:00,307.83,308.0,307.68,308.0,800.0,304.7481,304.9164,304.5996,304.9164,800.0
2025-05-20 12:15:00,307.88,307.88,307.76,307.76,400.0,304.7976,304.7976,304.6788,304.6788,400.0
2025-05-20 12:20:00,307.69,307.81,307.46,307.46,437.0,304.6095,304.7283,304.3818,304.3818,437.0
2025-05-20 12:25:00,307.35,307.53,307.35,307.53,200.0,304.2729,304.4511,304.2729,304.4511,200.0
2025-05-20 12:30:00,307.53,307.54,307.37,307.37,700.0,304.4511,304.461,304.2927,304.2927,700.0
2025-05-20 12:35:00,307.37,307.43,307.37,307.43,300.0,304.2927,304.3521,304.2927,304.3521,300.0
2025-05-20 12:40:00,307.48,307.73,307.48,307.57,1328.0,304.4016,304.6491,304.4016,304.4907,1328.0
2025-05-20 12:45:00,307.63,307.64,307.63,307.63,100.0,304.5501,304.56,304.5501,304.5501,100.0
2025-05-20 12:50:00,307.58,307.58,307.21,307.21,1224.0,304.5006,304.5006,304.1343,304.1343,1224.0
2025-05-20 12:55:00,307.59,307.78,307.58,307.78,300.0,304.5105,304.6986,304.5006,304.6986,300.0
2025-05-20 13:00:00,307.65,307.9,307.46,307.78,1340.0,304.5699,304.8174,304.3818,304.6986,1340.0
2025-05-20 13:05:00,307.78,307.91,307.77,307.78,1021.0,304.6986,304.8273,304.6887,304.6986,1021.0
2025-05-20 13:10:00,307.78,307.78,307.49,307.78,948.0,304.6986,304.6986,304.4115,304.6986,948.0
2025-05-20 13:15:00,307.73,307.91,307.63,307.9,5706.0,304.6491,304.8273,304.5501,304.8174,5706.0
2025-05-20 13:20:00,307.99,307.99,307.89,307.9,500.0,304.9065,304.9065,304.8075,304.8174,500.0
2025-05-20 13:25:00,307.92,308.2,307.92,308.19,1661.0,304.8372,305.1144,304.8372,305.1045,1661.0
2025-05-20 13:30:00,308.08,308.12,307.9,307.98,2695.0,304.9956,305.0352,304.8174,304.8966,2695.0
2025-05-20 13:35:00,307.98,308.27,307.98,308.26,600.0,304.8966,305.1837,304.8966,305.1738,600.0
2025-05-20 13:40:00,308.12,308.19,308.06,308.19,501.0,305.0352,305.1045,304.9758,305.1045,501.0
2025-05-20 13:45:00,308.27,308.27,308.0,308.09,553.0,305.1837,305.1837,304.9164,305.0055,553.0
2025-05-20 13:50:00,307.93,307.93,307.76,307.9,766.0,304.8471,304.8471,304.6788,304.8174,766.0
2025-05-20 13:55:00,308.06,308.33,308.06,308.25,1268.0,304.9758,305.2431,304.9758,305.1639,1268.0
2025-05-20 14:00:00,308.25,308.25,308.09,308.1,1176.0,305.1639,305.1639,305.0055,305.0154,1176.0
2025-05-20 14:05:00,308.08,308.08,308.0,308.0,626.0,304.9956,304.9956,304.9164,304.9164,626.0
2025-05-20 14:10:00,308.06,308.32,308.06,308.23,1716.0,304.9758,305.2332,304.9758,305.1441,1716.0
2025-05-20 14:15:00,308.3,308.3,307.88,307.94,7517.0,305.2134,305.2134,304.7976,304.857,7517.0
2025-05-20 14:20:00,307.83,307.99,307.0,307.99,2856.0,304.7481,304.9065,303.9264,304.9065,2856.0
2025-05-20 14:25:00,307.73,307.91,307.65,307.65,1143.0,304.6491,304.8273,304.5699,304.5699,1143.0
2025-05-20 14:30:00,307.5,307.56,307.33,307.55,1304.0,304.4214,304.4808,304.2531,304.4709,1304.0
2025-05-20 14:35:00,307.5,307.73,307.34,307.61,5263.0,304.4214,304.6491,304.263,304.5303,5263.0
2025-05-20 14:40:00,307.47,307.73,307.47,307.73,400.0,304.3917,304.6491,304.3917,304.6491,400.0
2025-05-20 14:45:00,307.82,307.82,307.56,307.6,2569.0,304.7382,304.7382,304.4808,304.5204,2569.0
2025-05-20 14:50:00,307.4,307.48,307.31,307.31,717.0,304.3224,304.4016,304.2333,304.2333,717.0
2025-05-20 14:55:00,307.44,307.47,307.38,307.43,816.0,304.362,304.3917,304.3026,304.3521,816.0
2025-05-20 15:00:00,307.33,307.33,307.0,307.11,3166.0,304.2531,304.2531,303.9264,304.0353,3166.0
2025-05-20 15:05:00,307.08,307.46,307.08,307.46,1600.0,304.0056,304.3818,304.0056,304.3818,1600.0
2025-05-20 15:10:00,307.4,307.59,307.3,307.58,6048.0,304.3224,304.5105,304.2234,304.5006,6048.0
2025-05-20 15:15:00,307.61,307.84,307.56,307.74,2276.0,304.5303,304.758,304.4808,304.659,2276.0
2025-05-20 15:20:00,307.77,307.84,307.58,307.58,2012.0,304.6887,304.758,304.5006,304.5006,2012.0
2025-05-20 15:25:00,307.72,307.93,307.68,307.68,3322.0,304.6392,304.8471,304.5996,304.5996,3322.0
2025-05-20 15:30:00,307.74,308.11,307.73,307.89,1850.0,304.659,305.0253,304.6491,304.8075,1850.0
2025-05-20 15:35:00,308.06,308.31,307.89,308.31,2997.0,304.9758,305.2233,304.8075,305.2233,2997.0
2025-05-20 15:40:00,308.23,308.41,307.69,307.69,4382.0,305.1441,305.3223,304.6095,304.6095,4382.0
2025-05-20 15:45:00,307.76,308.01,307.63,307.69,4807.0,304.6788,304.9263,304.5501,304.6095,4807.0
2025-05-20 15:50:00,307.56,308.18,307.49,307.9,7088.0,304.4808,305.0946,304.4115,304.8174,7088.0
2025-05-20 15:55:00,307.96,308.07,307.52,307.92,31249.0,304.8768,304.9857,304.4412,304.8372,31249.0
2025-05-21 09:30:00,305.19,305.91,305.19,305.66,7560.0,302.1345,302.8473,302.1345,302.5998,7560.0
2025-05-21 09:35:00,305.29,305.29,304.37,304.38,1256.0,302.2335,302.2335,301.3227,301.3326,1256.0
2025-05-21 09:40:00,304.41,304.47,303.75,304.47,5993.0,301.3623,301.4217,300.709,301.4217,5993.0
2025-05-21 09:45:00,303.69,304.46,303.19,303.5,6704.0,300.6496,301.4118,300.1546,300.4615,6704.0
2025-05-21 09:50:00,303.41,303.82,302.88,303.66,1300.0,300.3724,300.7783,299.8477,300.6199,1300.0
2025-05-21 09:55:00,303.32,303.32,303.07,303.07,1688.0,300.2833,300.2833,300.0358,300.0358,1688.0
2025-05-21 10:00:00,303.33,303.95,303.2,303.46,2476.0,300.2932,300.9069,300.1645,300.4219,2476.0
2025-05-21 10:05:00,303.42,303.53,302.94,302.94,1552.0,300.3823,300.4912,299.9071,299.9071,1552.0
2025-05-21 10:10:00,302.58,303.12,302.58,302.91,3517.0,299.5507,300.0853,299.5507,299.8774,3517.0
2025-05-21 10:15:00,303.08,303.08,302.66,302.66,336.0,300.0457,300.0457,299.6299,299.6299,336.0
2025-05-21 10:20:00,302.82,302.96,302.29,302.29,1500.0,299.7883,299.9269,299.2636,299.2636,1500.0
2025-05-21 10:25:00,301.84,302.23,301.55,301.55,2809.0,298.8181,299.2042,298.531,298.531,2809.0
2025-05-21 10:30:00,301.01,301.17,300.16,300.31,1710.0,297.9964,298.1548,297.1549,297.3034,1710.0
2025-05-21 10:35:00,300.74,301.46,300.73,301.1,2118.0,297.7291,298.4419,297.7192,298.0855,2118.0
2025-05-21 10:40:00,301.24,301.24,300.72,300.75,3804.0,298.2241,298.2241,297.7093,297.739,3804.0
2025-05-21 10:45:00,300.6,300.6,300.08,300.09,540.0,297.5905,297.5905,297.0757,297.0856,540.0
2025-05-21 10:50:00,300.0,300.03,299.92,300.03,1054.0,296.9965,297.0262,296.9173,297.0262,1054.0
2025-05-21 10:55:00,300.23,300.58,300.23,300.58,1048.0,297.2242,297.5707,297.2242,297.5707,1048.0
2025-05-21 11:00:00,300.47,300.47,299.85,299.85,4679.0,297.4618,297.4618,296.848,296.848,4679.0
2025-05-21 11:05:00,299.94,299.94,299.47,299.65,1059.0,296.9371,296.9371,296.4718,296.65,1059.0
2025-05-21 11:10:00,299.74,300.28,299.73,300.28,1516.0,296.7391,297.2737,296.7292,297.2737,1516.0
2025-05-21 11:15:00,300.21,300.77,300.2,300.71,1454.0,297.2044,297.7588,297.1945,297.6994,1454.0
2025-05-21 11:20:00,300.47,300.74,300.3,300.5,2046.0,297.4618,297.7291,297.2935,297.4915,2046.0
2025-05-21 11:25:00,300.56,301.03,300.56,300.97,1374.0,297.5509,298.0162,297.5509,297.9568,1374.0
2025-05-21 11:30:00,300.77,301.14,300.68,301.13,11459.0,297.7588,298.1251,297.6697,298.1152,11459.0
2025-05-21 11:35:00,300.86,301.11,300.55,300.8,6928.0,297.8479,298.0954,297.541,297.7885,6928.0
2025-05-21 11:40:00,300.85,301.08,300.72,300.9,3378.0,297.838,298.0657,297.7093,297.8875,3378.0
2025-05-21 11:45:00,301.02,301.49,301.0,301.38,1346.0,298.0063,298.4716,297.9865,298.3627,1346.0
2025-05-21 11:50:00,301.59,301.77,301.32,301.77,1619.0,298.5706,298.7488,298.3033,298.7488,1619.0
2025-05-21 11:55:00,301.76,301.76,301.44,301.44,1753.0,298.7389,298.7389,298.4221,298.4221,1753.0
2025-05-21 12:00:00,301.31,301.31,301.07,301.07,806.0,298.2934,298.2934,298.0558,298.0558,806.0
2025-05-21 12:05:00,301.07,301.3,300.96,301.3,705.0,298.0558,298.2835,297.9469,298.2835,705.0
2025-05-21 12:10:00,301.29,301.33,300.81,300.93,1170.0,298.2736,298.3132,297.7984,297.9172,1170.0
2025-05-21 12:15:00,300.96,301.04,300.87,300.87,699.0,297.9469,298.0261,297.8578,297.8578,699.0
2025-05-21 12:20:00,300.91,301.02,300.53,300.54,2010.0,297.8974,298.0063,297.5212,297.5311,2010.0
2025-05-21 12:25:00,300.78,300.85,300.78,300.85,607.0,297.7687,297.838,297.7687,297.838,607.0
2025-05-21 12:30:00,300.95,301.05,300.95,301.04,907.0,297.937,298.036,297.937,298.0261,907.0
2025-05-21 12:35:00,301.23,301.3,301.11,301.11,5163.0,298.2142,298.2835,298.0954,298.0954,5163.0
2025-05-21 12:40:00,301.14,301.14,301.14,301.14,100.0,298.1251,298.1251,298.1251,298.1251,100.0
2025-05-21 12:45:00,301.2,301.2,301.2,301.2,100.0,298.1845,298.1845,298.1845,298.1845,100.0
2025-05-21 12:50:00,301.49,301.59,301.49,301.58,400.0,298.4716,298.5706,298.4716,298.5607,400.0
2025-05-21 12:55:00,301.59,301.59,301.58,301.58,200.0,298.5706,298.5706,298.5607,298.5607,200.0
2025-05-21 13:00:00,301.58,301.58,300.99,300.99,1777.0,298.5607,298.5607,297.9766,297.9766,1777.0
2025-05-21 13:05:00,300.86,300.86,300.69,300.69,2300.0,297.8479,297.8479,297.6796,297.6796,2300.0
2025-05-21 13:10:00,300.61,300.61,300.48,300.52,1000.0,297.6004,297.6004,297.4717,297.5113,1000.0
2025-05-21 13:15:00,300.51,300.52,299.25,299.63,4008.0,297.5014,297.5113,296.254,296.6302,4008.0
2025-05-21 13:20:00,299.38,299.39,298.8,298.8,1608.0,296.3827,296.3926,295.8085,295.8085,1608.0
2025-05-21 13:25:00,298.88,298.96,298.4,298.96,3874.0,295.8877,295.9669,295.4125,295.9669,3874.0
2025-05-21 13:30:00,298.12,298.87,298.12,298.48,4800.0,295.1353,295.8778,295.1353,295.4917,4800.0
2025-05-21 13:35:00,298.7,299.37,298.2,299.37,3819.0,295.7095,296.3728,295.2145,296.3728,3819.0
2025-05-21 13:40:00,299.21,299.38,298.78,299.25,4022.0,296.2144,296.3827,295.7887,296.254,4022.0
2025-05-21 13:45:00,299.25,299.25,298.75,298.97,2687.0,296.254,296.254,295.759,295.9768,2687.0
2025-05-21 13:50:00,298.79,298.86,298.47,298.64,1500.0,295.7986,295.8679,295.4818,295.6501,1500.0
2025-05-21 13:55:00,298.63,298.64,298.0,298.25,1617.0,295.6402,295.6501,295.0165,295.264,1617.0
2025-05-21 14:00:00,297.9,298.05,297.9,298.05,200.0,294.9175,295.066,294.9175,295.066,200.0
2025-05-21 14:05:00,297.81,297.82,297.08,297.45,2328.0,294.8284,294.8383,294.1057,294.472,2328.0
2025-05-21 14:10:00,297.2,297.26,296.81,297.26,2064.0,294.2245,294.2839,293.8384,294.2839,2064.0
2025-05-21 14:15:00,296.83,296.83,296.37,296.37,1313.0,293.8582,293.8582,293.4028,293.4028,1313.0
2025-05-21 14:20:00,296.09,296.26,296.07,296.15,2846.0,293.1256,293.2939,293.1058,293.185,2846.0
2025-05-21 14:25:00,296.39,296.52,296.21,296.51,1165.0,293.4226,293.5513,293.2444,293.5414,1165.0
2025-05-21 14:30:00,296.62,296.95,296.62,296.95,2038.0,293.6503,293.977,293.6503,293.977,2038.0
2025-05-21 14:35:00,296.77,296.79,296.52,296.52,4347.0,293.7988,293.8186,293.5513,293.5513,4347.0
2025-05-21 14:40:00,296.62,296.64,296.13,296.27,2680.0,293.6503,293.6701,293.1652,293.3038,2680.0
2025-05-21 14:45:00,296.18,296.22,295.79,296.21,3893.0,293.2147,293.2543,292.8286,293.2444,3893.0
2025-05-21 14:50:00,296.08,296.08,295.7,295.97,3471.0,293.1157,293.1157,292.7395,293.0068,3471.0
2025-05-21 14:55:00,295.8,296.06,295.71,295.84,1723.0,292.8385,293.0959,292.7494,292.8781,1723.0
2025-05-21 15:00:00,295.84,296.28,295.72,296.05,1761.0,292.8781,293.3137,292.7593,293.086,1761.0
2025-05-21 15:05:00,295.98,295.99,295.31,295.31,2648.0,293.0167,293.0266,292.3535,292.3535,2648.0
2025-05-21 15:10:00,295.48,296.08,295.45,296.08,4116.0,292.5217,293.1157,292.492,293.1157,4116.0
2025-05-21 15:15:00,295.95,296.55,295.93,296.22,2231.0,292.987,293.581,292.9672,293.2543,2231.0
2025-05-21 15:20:00,296.34,296.45,295.89,296.02,2512.0,293.3731,293.482,292.9276,293.0563,2512.0
2025-05-21 15:25:00,296.02,296.39,296.0,296.0,2936.0,293.0563,293.4226,293.0365,293.0365,2936.0
2025-05-21 15:30:00,296.19,296.67,296.19,296.65,1632.0,293.2246,293.6998,293.2246,293.68,1632.0
2025-05-21 15:35:00,296.82,296.98,296.77,296.97,1888.0,293.8483,294.0067,293.7988,293.9968,1888.0
2025-05-21 15:40:00,296.87,297.18,296.83,297.06,6338.0,293.8978,294.2047,293.8582,294.0859,6338.0
2025-05-21 15:45:00,297.02,297.02,296.18,296.48,4189.0,294.0463,294.0463,293.2147,293.5117,4189.0
2025-05-21 15:50:00,296.39,296.52,296.03,296.04,7933.0,293.4226,293.5513,293.0662,293.0761,7933.0
2025-05-21 15:55:00,295.99,296.24,295.75,295.8,21944.0,293.0266,293.2741,292.789,292.8385,21944.0
2025-05-22 09:30:00,295.82,296.42,295.27,295.28,7341.0,292.8583,293.4523,292.3139,292.3238,7341.0
2025-05-22 09:35:00,295.27,295.67,294.74,294.83,1778.0,292.3139,292.7098,291.7892,291.8783,1778.0
2025-05-22 09:40:00,295.76,295.92,295.36,295.37,2538.0,292.7989,292.9573,292.403,292.4128,2538.0
2025-05-22 09:45:00,295.38,295.38,294.43,294.43,3513.0,292.4227,292.4227,291.4823,291.4823,3513.0
2025-05-22 09:50:00,294.36,294.48,293.89,293.9,1632.0,291.413,291.5318,290.9477,290.9576,1632.0
2025-05-22 09:55:00,294.15,294.26,293.84,294.26,1420.0,291.2051,291.314,290.8982,291.314,1420.0
2025-05-22 10:00:00,294.24,295.09,294.03,294.96,3682.0,291.2942,292.1357,291.0863,292.007,3682.0
2025-05-22 10:05:00,294.96,295.34,294.93,295.0,803.0,292.007,292.3832,291.9773,292.0466,803.0
2025-05-22 10:10:00,294.89,294.89,294.22,294.22,3135.0,291.9377,291.9377,291.2744,291.2744,3135.0
2025-05-22 10:15:00,294.46,294.5,294.21,294.49,2306.0,291.512,291.5516,291.2645,291.5417,2306.0
2025-05-22 10:20:00,294.62,294.62,293.68,293.68,1714.0,291.6704,291.6704,290.7398,290.7398,1714.0
2025-05-22 10:25:00,293.0,293.06,292.91,292.94,475.0,290.0666,290.126,289.9775,290.0072,475.0
2025-05-22 10:30:00,292.64,292.7,292.37,292.51,5871.0,289.7102,289.7696,289.4429,289.5815,5871.0
2025-05-22 10:35:00,292.37,292.68,292.2,292.41,7844.0,289.4429,289.7498,289.2746,289.4825,7844.0
2025-05-22 10:40:00,292.61,292.96,292.14,292.96,18468.0,289.6805,290.027,289.2152,290.027,18468.0
2025-05-22 10:45:00,293.18,293.35,293.07,293.22,1848.0,290.2448,290.4131,290.1359,290.2844,1848.0
2025-05-22 10:50:00,293.71,293.96,293.56,293.78,1399.0,290.7695,291.017,290.621,290.8388,1399.0
2025-05-22 10:55:00,293.75,293.95,293.57,293.91,2352.0,290.8091,291.0071,290.6309,290.9675,2352.0
2025-05-22 11:00:00,293.91,294.09,293.84,293.91,2052.0,290.9675,291.1457,290.8982,290.9675,2052.0
2025-05-22 11:05:00,293.76,293.93,293.55,293.78,2186.0,290.819,290.9873,290.6111,290.8388,2186.0
2025-05-22 11:10:00,293.86,293.87,293.68,293.72,3042.0,290.918,290.9279,290.7398,290.7794,3042.0
2025-05-22 11:15:00,293.72,293.72,293.26,293.26,2139.0,290.7794,290.7794,290.324,290.324,2139.0
2025-05-22 11:20:00,293.48,293.73,293.27,293.69,3826.0,290.5418,290.7893,290.3339,290.7497,3826.0
2025-05-22 11:25:00,293.76,294.34,293.76,294.34,1989.0,290.819,291.3932,290.819,291.3932,1989.0
2025-05-22 11:30:00,294.39,294.68,294.33,294.68,700.0,291.4427,291.7298,291.3833,291.7298,700.0
2025-05-22 11:35:00,294.59,295.01,294.58,294.71,2219.0,291.6407,292.0565,291.6308,291.7595,2219.0
2025-05-22 11:40:00,294.78,294.78,294.53,294.53,1297.0,291.8288,291.8288,291.5813,291.5813,1297.0
2025-05-22 11:45:00,294.52,294.52,294.49,294.52,300.0,291.5714,291.5714,291.5417,291.5714,300.0
2025-05-22 11:50:00,294.67,295.17,294.67,294.89,2164.0,291.7199,292.2149,291.7199,291.9377,2164.0
2025-05-22 11:55:00,294.95,294.95,294.47,294.84,2342.0,291.9971,291.9971,291.5219,291.8882,2342.0
2025-05-22 12:00:00,294.81,295.23,294.81,295.23,500.0,291.8585,292.2743,291.8585,292.2743,500.0
2025-05-22 12:05:00,294.96,294.96,294.41,294.68,1582.0,292.007,292.007,291.4625,291.7298,1582.0
2025-05-22 12:10:00,294.79,294.88,294.79,294.81,902.0,291.8387,291.9278,291.8387,291.8585,902.0
2025-05-22 12:15:00,294.96,295.19,294.81,294.87,1136.0,292.007,292.2347,291.8585,291.9179,1136.0
2025-05-22 12:20:00,294.87,295.28,294.86,295.28,601.0,291.9179,292.3238,291.908,292.3238,601.0
2025-05-22 12:25:00,295.45,295.45,295.16,295.16,1623.0,292.492,292.492,292.205,292.205,1623.0
2025-05-22 12:30:00,295.14,295.4,294.75,295.4,3409.0,292.1852,292.4425,291.7991,292.4425,3409.0
2025-05-22 12:35:00,295.32,295.33,295.23,295.23,485.0,292.3634,292.3733,292.2743,292.2743,485.0
2025-05-22 12:40:00,295.27,295.9,295.27,295.39,1664.0,292.3139,292.9375,292.3139,292.4326,1664.0
2025-05-22 12:45:00,295.43,295.44,294.72,294.79,1901.0,292.4722,292.4821,291.7694,291.8387,1901.0
2025-05-22 12:50:00,294.74,294.83,294.63,294.82,1154.0,291.7892,291.8783,291.6803,291.8684,1154.0
2025-05-22 12:55:00,294.68,294.68,294.2,294.21,1808.0,291.7298,291.7298,291.2546,291.2645,1808.0
2025-05-22 13:00:00,294.32,294.41,294.13,294.13,987.0,291.3734,291.4625,291.1853,291.1853,987.0
2025-05-22 13:05:00,294.23,294.46,294.23,294.46,719.0,291.2843,291.512,291.2843,291.512,719.0
2025-05-22 13:10:00,294.38,294.63,294.38,294.63,701.0,291.4328,291.6803,291.4328,291.6803,701.0
2025-05-22 13:15:00,294.63,295.07,294.63,295.07,900.0,291.6803,292.1159,291.6803,292.1159,900.0
2025-05-22 13:20:00,295.13,295.58,295.13,295.5,804.0,292.1753,292.6207,292.1753,292.5415,804.0
2025-05-22 13:25:00,295.49,295.85,295.48,295.85,400.0,292.5316,292.888,292.5217,292.888,400.0
2025-05-22 13:30:00,295.61,295.73,295.43,295.62,643.0,292.6504,292.7692,292.4722,292.6603,643.0
2025-05-22 13:35:00,295.86,295.98,295.74,295.98,832.0,292.8979,293.0167,292.7791,293.0167,832.0
2025-05-22 13:40:00,296.14,296.17,295.54,295.54,1300.0,293.1751,293.2048,292.5811,292.5811,1300.0
2025-05-22 13:45:00,295.66,295.66,295.47,295.47,1200.0,292.6999,292.6999,292.5118,292.5118,1200.0
2025-05-22 13:50:00,295.89,295.89,295.47,295.54,800.0,292.9276,292.9276,292.5118,292.5811,800.0
2025-05-22 13:55:00,295.72,295.74,295.56,295.56,1285.0,292.7593,292.7791,292.6009,292.6009,1285.0
2025-05-22 14:00:00,295.74,295.91,295.61,295.91,876.0,292.7791,292.9474,292.6504,292.9474,876.0
2025-05-22 14:05:00,295.94,295.99,295.93,295.94,600.0,292.9771,293.0266,292.9672,292.9771,600.0
2025-05-22 14:10:00,296.14,296.41,295.99,296.15,862.0,293.1751,293.4424,293.0266,293.185,862.0
2025-05-22 14:15:00,296.36,296.55,296.34,296.39,1389.0,293.3929,293.581,293.3731,293.4226,1389.0
2025-05-22 14:20:00,296.13,296.42,296.03,296.38,3228.0,293.1652,293.4523,293.0662,293.4127,3228.0
2025-05-22 14:25:00,296.38,296.45,296.12,296.28,2120.0,293.4127,293.482,293.1553,293.3137,2120.0
2025-05-22 14:30:00,296.08,296.22,295.93,295.93,2527.0,293.1157,293.2543,292.9672,292.9672,2527.0
2025-05-22 14:35:00,295.95,296.09,295.94,296.02,769.0,292.987,293.1256,292.9771,293.0563,769.0
2025-05-22 14:40:00,296.03,296.03,295.61,295.9,2737.0,293.0662,293.0662,292.6504,292.9375,2737.0
2025-05-22 14:45:00,296.07,296.07,295.91,295.91,900.0,293.1058,293.1058,292.9474,292.9474,900.0
2025-05-22 14:50:00,296.22,296.38,295.94,296.35,914.0,293.2543,293.4127,292.9771,293.383,914.0
2025-05-22 14:55:00,296.18,296.5,296.06,296.4,2404.0,293.2147,293.5315,293.0959,293.4325,2404.0
2025-05-22 15:00:00,296.27,296.54,296.17,296.32,3451.0,293.3038,293.5711,293.2048,293.3533,3451.0
2025-05-22 15:05:00,296.36,296.84,296.25,296.84,8721.0,293.3929,293.8681,293.284,293.8681,8721.0
2025-05-22 15:10:00,296.67,297.0,296.53,296.83,1853.0,293.6998,294.0265,293.5612,293.8582,1853.0
2025-05-22 15:15:00,296.98,297.08,296.72,296.99,2923.0,294.0067,294.1057,293.7493,294.0166,2923.0
2025-05-22 15:20:00,297.08,297.14,296.94,297.02,1500.0,294.1057,294.1651,293.9671,294.0463,1500.0
2025-05-22 15:25:00,297.1,297.38,297.1,297.11,4964.0,294.1255,294.4027,294.1255,294.1354,4964.0
2025-05-22 15:30:00,297.23,297.32,296.97,297.21,3603.0,294.2542,294.3433,293.9968,294.2344,3603.0
2025-05-22 15:35:00,297.19,297.23,297.06,297.16,3019.0,294.2146,294.2542,294.0859,294.1849,3019.0
2025-05-22 15:40:00,297.19,297.46,297.01,297.07,4683.0,294.2146,294.4819,294.0364,294.0958,4683.0
2025-05-22 15:45:00,296.96,296.97,296.71,296.84,4479.0,293.9869,293.9968,293.7394,293.8681,4479.0
2025-05-22 15:50:00,297.04,297.2,296.46,296.46,11903.0,294.0661,294.2245,293.4919,293.4919,11903.0
2025-05-22 15:55:00,296.53,296.53,295.8,295.8,29128.0,293.5612,293.5612,292.8385,292.8385,29128.0
2025-05-23 09:30:00,296.69,297.26,295.91,296.26,9028.0,293.7196,294.2839,292.9474,293.2939,9028.0
2025-05-23 09:35:00,295.2,296.66,294.97,294.98,5495.0,292.2446,293.6899,292.0169,292.0268,5495.0
2025-05-23 09:40:00,295.69,295.87,295.13,295.86,3319.0,292.7296,292.9078,292.1753,292.8979,3319.0
2025-05-23 09:45:00,295.79,296.08,295.29,296.08,1776.0,292.8286,293.1157,292.3337,293.1157,1776.0
2025-05-23 09:50:00,296.41,296.41,295.34,295.95,3034.0,293.4424,293.4424,292.3832,292.987,3034.0
2025-05-23 09:55:00,295.97,296.01,295.11,295.97,5235.0,293.0068,293.0464,292.1555,293.0068,5235.0
2025-05-23 10:00:00,295.74,295.96,295.12,295.31,5163.0,292.7791,292.9969,292.1654,292.3535,5163.0
2025-05-23 10:05:00,295.66,296.14,295.5,296.14,1833.0,292.6999,293.1751,292.5415,293.1751,1833.0
2025-05-23 10:10:00,296.23,296.65,296.23,296.62,1854.0,293.2642,293.68,293.2642,293.6503,1854.0
2025-05-23 10:15:00,296.4,296.7,296.08,296.34,4969.0,293.4325,293.7295,293.1157,293.3731,4969.0
2025-05-23 10:20:00,296.28,296.48,295.99,295.99,6582.0,293.3137,293.5117,293.0266,293.0266,6582.0
2025-05-23 10:25:00,296.7,296.7,296.11,296.3,1144.0,293.7295,293.7295,293.1454,293.3335,1144.0
2025-05-23 10:30:00,296.3,296.3,296.3,296.3,0.0,293.3335,293.3335,293.3335,293.3335,0.0
2025-05-23 10:35:00,296.01,296.02,295.11,295.41,2039.0,293.0464,293.0563,292.1555,292.4524,2039.0
2025-05-23 10:40:00,295.47,296.61,295.39,296.61,4123.0,292.5118,293.6404,292.4326,293.6404,4123.0
2025-05-23 10:45:00,296.25,297.12,296.18,296.18,2578.0,293.284,294.1453,293.2147,293.2147,2578.0
2025-05-23 10:50:00,295.72,295.72,294.73,295.08,2184.0,292.7593,292.7593,291.7793,292.1258,2184.0
2025-05-23 10:55:00,294.8,295.12,294.65,294.74,2857.0,291.8486,292.1654,291.7001,291.7892,2857.0
2025-05-23 11:00:00,294.9,295.52,294.61,295.51,1861.0,291.9476,292.5613,291.6605,292.5514,1861.0
2025-05-23 11:05:00,295.31,295.69,295.31,295.59,502.0,292.3535,292.7296,292.3535,292.6306,502.0
2025-05-23 11:10:00,295.59,295.59,295.24,295.29,1078.0,292.6306,292.6306,292.2842,292.3337,1078.0
2025-05-23 11:15:00,295.39,295.83,295.39,295.49,1254.0,292.4326,292.8682,292.4326,292.5316,1254.0
2025-05-23 11:20:00,295.49,295.49,295.49,295.49,0.0,292.5316,292.5316,292.5316,292.5316,0.0
2025-05-23 11:25:00,295.5,295.61,295.16,295.41,2598.0,292.5415,292.6504,292.205,292.4524,2598.0
2025-05-23 11:30:00,295.49,296.06,295.49,295.88,1600.0,292.5316,293.0959,292.5316,292.9177,1600.0
2025-05-23 11:35:00,295.87,296.33,295.68,296.08,700.0,292.9078,293.3632,292.7197,293.1157,700.0
2025-05-23 11:40:00,296.38,296.38,296.11,296.14,601.0,293.4127,293.4127,293.1454,293.1751,601.0
2025-05-23 11:45:00,296.19,296.38,296.18,296.38,970.0,293.2246,293.4127,293.2147,293.4127,970.0
2025-05-23 11:50:00,296.38,296.38,295.91,295.91,775.0,293.4127,293.4127,292.9474,292.9474,775.0
2025-05-23 11:55:00,296.14,296.15,295.92,295.92,550.0,293.1751,293.185,292.9573,292.9573,550.0
2025-05-23 12:00:00,295.91,295.98,295.61,295.68,2283.0,292.9474,293.0167,292.6504,292.7197,2283.0
2025-05-23 12:05:00,295.55,295.61,295.18,295.27,2005.0,292.591,292.6504,292.2248,292.3139,2005.0
2025-05-23 12:10:00,295.24,295.25,295.24,295.25,330.0,292.2842,292.2941,292.2842,292.2941,330.0
2025-05-23 12:15:00,295.27,295.27,295.27,295.27,100.0,292.3139,292.3139,292.3139,292.3139,100.0
2025-05-23 12:20:00,295.51,295.92,295.5,295.92,1319.0,292.5514,292.9573,292.5415,292.9573,1319.0
2025-05-23 12:25:00,295.95,296.01,295.72,295.72,2292.0,292.987,293.0464,292.7593,292.7593,2292.0
2025-05-23 12:30:00,295.43,295.64,295.38,295.38,1124.0,292.4722,292.6801,292.4227,292.4227,1124.0
2025-05-23 12:35:00,295.57,295.74,295.57,295.67,772.0,292.6108,292.7791,292.6108,292.7098,772.0
2025-05-23 12:40:00,295.61,295.61,295.6,295.61,387.0,292.6504,292.6504,292.6405,292.6504,387.0
2025-05-23 12:45:00,295.54,295.82,295.5,295.7,711.0,292.5811,292.8583,292.5415,292.7395,711.0
2025-05-23 12:50:00,295.68,296.13,295.6,296.13,1210.0,292.7197,293.1652,292.6405,293.1652,1210.0
2025-05-23 12:55:00,296.21,296.21,295.67,295.84,972.0,293.2444,293.2444,292.7098,292.8781,972.0
2025-05-23 13:00:00,295.99,296.09,295.93,296.09,874.0,293.0266,293.1256,292.9672,293.1256,874.0
2025-05-23 13:05:00,296.06,296.18,295.82,295.82,541.0,293.0959,293.2147,292.8583,292.8583,541.0
2025-05-23 13:10:00,296.29,296.3,296.18,296.28,617.0,293.3236,293.3335,293.2147,293.3137,617.0
2025-05-23 13:15:00,296.43,296.54,296.31,296.54,653.0,293.4622,293.5711,293.3434,293.5711,653.0
2025-05-23 13:20:00,296.85,296.85,296.69,296.72,482.0,293.878,293.878,293.7196,293.7493,482.0
2025-05-23 13:25:00,296.56,296.69,296.42,296.42,829.0,293.5909,293.7196,293.4523,293.4523,829.0
2025-05-23 13:30:00,296.37,296.55,296.33,296.47,1485.0,293.4028,293.581,293.3632,293.5018,1485.0
2025-05-23 13:35:00,296.31,296.62,296.18,296.19,977.0,293.3434,293.6503,293.2147,293.2246,977.0
2025-05-23 13:40:00,296.25,296.3,295.98,296.19,988.0,293.284,293.3335,293.0167,293.2246,988.0
2025-05-23 13:45:00,296.15,296.15,295.99,295.99,341.0,293.185,293.185,293.0266,293.0266,341.0
2025-05-23 13:50:00,296.11,296.4,296.07,296.11,2089.0,293.1454,293.4325,293.1058,293.1454,2089.0
2025-05-23 13:55:00,296.28,296.42,296.27,296.28,801.0,293.3137,293.4523,293.3038,293.3137,801.0
2025-05-23 14:00:00,296.3,296.7,296.3,296.7,1642.0,293.3335,293.7295,293.3335,293.7295,1642.0
2025-05-23 14:05:00,296.81,296.82,296.79,296.8,492.0,293.8384,293.8483,293.8186,293.8285,492.0
2025-05-23 14:10:00,296.71,296.71,296.71,296.71,147.0,293.7394,293.7394,293.7394,293.7394,147.0
2025-05-23 14:15:00,296.72,296.72,296.01,296.01,1606.0,293.7493,293.7493,293.0464,293.0464,1606.0
2025-05-23 14:20:00,295.99,296.24,295.75,296.11,3362.0,293.0266,293.2741,292.789,293.1454,3362.0
2025-05-23 14:25:00,296.3,296.49,296.25,296.25,501.0,293.3335,293.5216,293.284,293.284,501.0
2025-05-23 14:30:00,296.33,296.33,296.33,296.33,100.0,293.3632,293.3632,293.3632,293.3632,100.0
2025-05-23 14:35:00,296.59,296.59,296.35,296.55,1181.0,293.6206,293.6206,293.383,293.581,1181.0
2025-05-23 14:40:00,296.44,296.61,296.44,296.61,1237.0,293.4721,293.6404,293.4721,293.6404,1237.0
2025-05-23 14:45:00,296.56,296.65,296.39,296.39,2766.0,293.5909,293.68,293.4226,293.4226,2766.0
2025-05-23 14:50:00,296.55,296.75,296.45,296.75,1294.0,293.581,293.779,293.482,293.779,1294.0
2025-05-23 14:55:00,296.64,296.64,296.55,296.56,600.0,293.6701,293.6701,293.581,293.5909,600.0
2025-05-23 15:00:00,296.6,296.62,296.5,296.62,995.0,293.6305,293.6503,293.5315,293.6503,995.0
2025-05-23 15:05:00,296.73,296.9,296.69,296.9,733.0,293.7592,293.9275,293.7196,293.9275,733.0
2025-05-23 15:10:00,296.91,297.2,296.85,297.05,1978.0,293.9374,294.2245,293.878,294.076,1978.0
2025-05-23 15:15:00,297.01,297.4,296.92,297.17,3568.0,294.0364,294.4225,293.9473,294.1948,3568.0
2025-05-23 15:20:00,297.0,297.0,296.64,296.85,1100.0,294.0265,294.0265,293.6701,293.878,1100.0
2025-05-23 15:25:00,296.65,296.91,296.56,296.56,500.0,293.68,293.9374,293.5909,293.5909,500.0
2025-05-23 15:30:00,296.64,296.9,296.64,296.9,1345.0,293.6701,293.9275,293.6701,293.9275,1345.0
2025-05-23 15:35:00,296.83,297.29,296.83,297.29,1705.0,293.8582,294.3136,293.8582,294.3136,1705.0
2025-05-23 15:40:00,297.28,297.43,297.19,297.42,1499.0,294.3037,294.4522,294.2146,294.4423,1499.0
2025-05-23 15:45:00,297.38,297.49,297.05,297.05,2745.0,294.4027,294.5116,294.076,294.076,2745.0
2025-05-23 15:50:00,296.88,296.89,296.2,296.21,4476.0,293.9077,293.9176,293.2345,293.2444,4476.0
2025-05-23 15:55:00,296.19,296.92,296.16,296.75,16923.0,293.2246,293.9473,293.1949,293.779,16923.0
2025-05-27 09:30:00,299.37,300.78,297.25,298.48,10685.0,296.3728,297.7687,294.274,295.4917,10685.0
2025-05-27 09:35:00,297.81,297.99,297.56,297.77,7273.0,294.8284,295.0066,294.5809,294.7888,7273.0
2025-05-27 09:40:00,297.84,297.84,297.03,297.12,8260.0,294.8581,294.8581,294.0562,294.1453,8260.0
2025-05-27 09:45:00,297.12,297.54,296.96,297.08,4981.0,294.1453,294.5611,293.9869,294.1057,4981.0
2025-05-27 09:50:00,297.44,298.13,297.37,297.95,3032.0,294.4621,295.1452,294.3928,294.967,3032.0
2025-05-27 09:55:00,297.92,298.29,297.79,297.95,3257.0,294.9373,295.3036,294.8086,294.967,3257.0
2025-05-27 10:00:00,297.97,297.97,297.49,297.66,7208.0,294.9868,294.9868,294.5116,294.6799,7208.0
2025-05-27 10:05:00,297.75,298.18,297.1,297.1,12411.0,294.769,295.1947,294.1255,294.1255,12411.0
2025-05-27 10:10:00,297.15,297.37,296.4,296.6,7793.0,294.175,294.3928,293.4325,293.6305,7793.0
2025-05-27 10:15:00,296.6,298.28,296.59,297.71,9823.0,293.6305,295.2937,293.6206,294.7294,9823.0
2025-05-27 10:20:00,298.32,299.05,298.32,298.96,1727.0,295.3333,296.056,295.3333,295.9669,1727.0
2025-05-27 10:25:00,299.05,299.1,298.74,298.79,2627.0,296.056,296.1055,295.7491,295.7986,2627.0
2025-05-27 10:30:00,298.8,299.58,298.8,299.58,775.0,295.8085,296.5807,295.8085,296.5807,775.0
2025-05-27 10:35:00,299.83,299.96,298.76,299.03,2290.0,296.8282,296.9569,295.7689,296.0362,2290.0
2025-05-27 10:40:00,299.02,299.44,299.02,299.32,926.0,296.0263,296.4421,296.0263,296.3233,926.0
2025-05-27 10:45:00,299.56,300.13,299.32,299.74,3773.0,296.5609,297.1252,296.3233,296.7391,3773.0
2025-05-27 10:50:00,299.97,300.14,299.96,300.14,1330.0,296.9668,297.1351,296.9569,297.1351,1330.0
2025-05-27 10:55:00,300.22,300.22,300.18,300.19,629.0,297.2143,297.2143,297.1747,297.1846,629.0
2025-05-27 11:00:00,299.97,300.44,299.96,300.36,3789.0,296.9668,297.4321,296.9569,297.3529,3789.0
2025-05-27 11:05:00,300.36,300.36,299.26,299.51,7418.0,297.3529,297.3529,296.2639,296.5114,7418.0
2025-05-27 11:10:00,299.42,300.05,299.36,300.05,3750.0,296.4223,297.046,296.3629,297.046,3750.0
2025-05-27 11:15:00,299.99,300.12,299.98,300.12,2080.0,296.9866,297.1153,296.9767,297.1153,2080.0
2025-05-27 11:20:00,300.65,300.65,300.23,300.32,600.0,297.64,297.64,297.2242,297.3133,600.0
2025-05-27 11:25:00,300.14,300.78,300.14,300.71,4603.0,297.1351,297.7687,297.1351,297.6994,4603.0
2025-05-27 11:30:00,300.61,300.73,300.31,300.33,3747.0,297.6004,297.7192,297.3034,297.3232,3747.0
2025-05-27 11:35:00,300.31,300.44,299.84,300.15,4624.0,297.3034,297.4321,296.8381,297.145,4624.0
2025-05-27 11:40:00,300.06,300.34,300.06,300.22,2100.0,297.0559,297.3331,297.0559,297.2143,2100.0
2025-05-27 11:45:00,300.23,300.23,299.87,299.92,1100.0,297.2242,297.2242,296.8678,296.9173,1100.0
2025-05-27 11:50:00,299.75,299.93,299.65,299.81,2424.0,296.749,296.9272,296.65,296.8084,2424.0
2025-05-27 11:55:00,299.75,299.75,299.45,299.46,2228.0,296.749,296.749,296.452,296.4619,2228.0
2025-05-27 12:00:00,299.47,299.65,299.34,299.51,2565.0,296.4718,296.65,296.3431,296.5114,2565.0
2025-05-27 12:05:00,299.36,299.36,299.34,299.34,200.0,296.3629,296.3629,296.3431,296.3431,200.0
2025-05-27 12:10:00,299.34,299.34,299.12,299.12,900.0,296.3431,296.3431,296.1253,296.1253,900.0
2025-05-27 12:15:00,299.01,299.09,298.84,298.98,2073.0,296.0164,296.0956,295.8481,295.9867,2073.0
2025-05-27 12:20:00,299.04,299.32,298.93,299.19,2358.0,296.0461,296.3233,295.9372,296.1946,2358.0
2025-05-27 12:25:00,299.36,299.36,299.29,299.29,205.0,296.3629,296.3629,296.2936,296.2936,205.0
2025-05-27 12:30:00,299.44,299.5,299.11,299.21,1168.0,296.4421,296.5015,296.1154,296.2144,1168.0
2025-05-27 12:35:00,299.37,299.37,299.14,299.14,501.0,296.3728,296.3728,296.1451,296.1451,501.0
2025-05-27 12:40:00,299.55,299.88,299.55,299.73,1200.0,296.551,296.8777,296.551,296.7292,1200.0
2025-05-27 12:45:00,299.82,300.0,299.79,299.92,1516.0,296.8183,296.9965,296.7886,296.9173,1516.0
2025-05-27 12:50:00,299.73,299.97,299.47,299.47,1865.0,296.7292,296.9668,296.4718,296.4718,1865.0
2025-05-27 12:55:00,299.4,299.4,299.19,299.19,850.0,296.4025,296.4025,296.1946,296.1946,850.0
2025-05-27 13:00:00,299.23,299.52,299.19,299.52,2053.0,296.2342,296.5213,296.1946,296.5213,2053.0
2025-05-27 13:05:00,299.5,299.61,299.37,299.37,830.0,296.5015,296.6104,296.3728,296.3728,830.0
2025-05-27 13:10:00,299.51,299.51,299.31,299.48,500.0,296.5114,296.5114,296.3134,296.4817,500.0
2025-05-27 13:15:00,299.44,299.66,299.44,299.66,1435.0,296.4421,296.6599,296.4421,296.6599,1435.0
2025-05-27 13:20:00,299.62,299.75,299.48,299.48,2267.0,296.6203,296.749,296.4817,296.4817,2267.0
2025-05-27 13:25:00,299.6,299.6,299.14,299.21,1441.0,296.6005,296.6005,296.1451,296.2144,1441.0
2025-05-27 13:30:00,299.14,299.48,299.14,299.23,2909.0,296.1451,296.4817,296.1451,296.2342,2909.0
2025-05-27 13:35:00,299.31,299.44,299.3,299.4,1537.0,296.3134,296.4421,296.3035,296.4025,1537.0
2025-05-27 13:40:00,299.38,299.46,299.16,299.22,931.0,296.3827,296.4619,296.1649,296.2243,931.0
2025-05-27 13:45:00,299.36,299.72,299.36,299.72,2685.0,296.3629,296.7193,296.3629,296.7193,2685.0
2025-05-27 13:50:00,299.97,300.28,299.95,300.19,1903.0,296.9668,297.2737,296.947,297.1846,1903.0
2025-05-27 13:55:00,300.28,300.41,300.2,300.36,1641.0,297.2737,297.4024,297.1945,297.3529,1641.0
2025-05-27 14:00:00,300.32,300.46,300.25,300.28,2129.0,297.3133,297.4519,297.244,297.2737,2129.0
2025-05-27 14:05:00,300.19,300.32,300.13,300.18,3024.0,297.1846,297.3133,297.1252,297.1747,3024.0
2025-05-27 14:10:00,300.14,300.5,300.12,300.48,2004.0,297.1351,297.4915,297.1153,297.4717,2004.0
2025-05-27 14:15:00,300.61,300.76,300.37,300.76,932.0,297.6004,297.7489,297.3628,297.7489,932.0
2025-05-27 14:20:00,300.68,300.7,300.62,300.67,700.0,297.6697,297.6895,297.6103,297.6598,700.0
2025-05-27 14:25:00,300.77,300.78,300.37,300.41,3696.0,297.7588,297.7687,297.3628,297.4024,3696.0
2025-05-27 14:30:00,300.37,301.12,300.37,300.94,9730.0,297.3628,298.1053,297.3628,297.9271,9730.0
2025-05-27 14:35:00,300.88,300.9,300.65,300.77,801.0,297.8677,297.8875,297.64,297.7588,801.0
2025-05-27 14:40:00,300.7,300.9,300.69,300.88,4626.0,297.6895,297.8875,297.6796,297.8677,4626.0
2025-05-27 14:45:00,300.81,301.21,300.79,300.97,3191.0,297.7984,298.1944,297.7786,297.9568,3191.0
2025-05-27 14:50:00,300.99,301.13,300.9,300.9,947.0,297.9766,298.1152,297.8875,297.8875,947.0
2025-05-27 14:55:00,301.12,301.12,300.88,300.91,2881.0,298.1053,298.1053,297.8677,297.8974,2881.0
2025-05-27 15:00:00,300.82,301.19,300.67,301.19,2769.0,297.8083,298.1746,297.6598,298.1746,2769.0
2025-05-27 15:05:00,301.08,301.2,301.08,301.19,900.0,298.0657,298.1845,298.0657,298.1746,900.0
2025-05-27 15:10:00,301.18,301.18,301.0,301.0,1265.0,298.1647,298.1647,297.9865,297.9865,1265.0
2025-05-27 15:15:00,300.87,300.98,300.79,300.86,4033.0,297.8578,297.9667,297.7786,297.8479,4033.0
2025-05-27 15:20:00,300.89,300.9,300.39,300.6,5416.0,297.8776,297.8875,297.3826,297.5905,5416.0
2025-05-27 15:25:00,300.6,300.68,300.34,300.43,4377.0,297.5905,297.6697,297.3331,297.4222,4377.0
2025-05-27 15:30:00,300.36,300.63,300.3,300.52,1364.0,297.3529,297.6202,297.2935,297.5113,1364.0
2025-05-27 15:35:00,300.5,300.91,300.35,300.91,4936.0,297.4915,297.8974,297.343,297.8974,4936.0
2025-05-27 15:40:00,300.97,301.07,300.49,300.49,9750.0,297.9568,298.0558,297.4816,297.4816,9750.0
2025-05-27 15:45:00,300.35,300.37,299.63,299.72,9402.0,297.343,297.3628,296.6302,296.7193,9402.0
2025-05-27 15:50:00,299.72,300.2,299.54,300.08,18267.0,296.7193,297.1945,296.5411,297.0757,18267.0
2025-05-27 15:55:00,300.02,300.56,299.77,300.25,59615.0,297.0163,297.5509,296.7688,297.244,59615.0
2025-05-28 09:30:00,300.1,300.77,299.03,299.8,8466.0,297.0955,297.7588,296.0362,296.7985,8466.0
2025-05-28 09:35:00,299.75,299.82,299.07,299.1,3055.0,296.749,296.8183,296.0758,296.1055,3055.0
2025-05-28 09:40:00,299.24,299.94,299.24,299.6,1812.0,296.2441,296.9371,296.2441,296.6005,1812.0
2025-05-28 09:45:00,299.6,299.87,299.45,299.87,3432.0,296.6005,296.8678,296.452,296.8678,3432.0
2025-05-28 09:50:00,299.17,299.66,298.94,299.66,5680.0,296.1748,296.6599,295.9471,296.6599,5680.0
2025-05-28 09:55:00,299.88,300.25,299.76,299.76,3315.0,296.8777,297.244,296.7589,296.7589,3315.0
2025-05-28 10:00:00,299.75,300.03,299.45,299.61,7134.0,296.749,297.0262,296.452,296.6104,7134.0
2025-05-28 10:05:00,299.76,300.09,299.76,299.86,3467.0,296.7589,297.0856,296.7589,296.8579,3467.0
2025-05-28 10:10:00,299.73,300.06,299.62,299.88,1963.0,296.7292,297.0559,296.6203,296.8777,1963.0
2025-05-28 10:15:00,299.88,300.71,299.62,300.71,3119.0,296.8777,297.6994,296.6203,297.6994,3119.0
2025-05-28 10:20:00,300.47,300.93,300.47,300.72,2307.0,297.4618,297.9172,297.4618,297.7093,2307.0
2025-05-28 10:25:00,300.96,301.2,300.37,300.44,11808.0,297.9469,298.1845,297.3628,297.4321,11808.0
2025-05-28 10:30:00,300.65,300.77,300.61,300.61,941.0,297.64,297.7588,297.6004,297.6004,941.0
2025-05-28 10:35:00,300.91,301.17,300.77,300.81,8987.0,297.8974,298.1548,297.7588,297.7984,8987.0
2025-05-28 10:40:00,300.81,300.95,300.8,300.91,1693.0,297.7984,297.937,297.7885,297.8974,1693.0
2025-05-28 10:45:00,300.87,300.92,300.67,300.71,4415.0,297.8578,297.9073,297.6598,297.6994,4415.0
2025-05-28 10:50:00,300.63,301.09,300.57,301.09,2944.0,297.6202,298.0756,297.5608,298.0756,2944.0
2025-05-28 10:55:00,301.16,301.21,301.16,301.18,708.0,298.1449,298.1944,298.1449,298.1647,708.0
2025-05-28 11:00:00,301.18,301.18,300.74,300.97,5059.0,298.1647,298.1647,297.7291,297.9568,5059.0
2025-05-28 11:05:00,300.96,300.98,300.55,300.75,2254.0,297.9469,297.9667,297.541,297.739,2254.0
2025-05-28 11:10:00,300.67,300.88,300.36,300.36,2301.0,297.6598,297.8677,297.3529,297.3529,2301.0
2025-05-28 11:15:00,300.4,300.48,299.9,300.08,3904.0,297.3925,297.4717,296.8975,297.0757,3904.0
2025-05-28 11:20:00,300.09,300.09,299.91,300.06,3399.0,297.0856,297.0856,296.9074,297.0559,3399.0
2025-05-28 11:25:00,300.06,300.06,299.87,299.88,1895.0,297.0559,297.0559,296.8678,296.8777,1895.0
2025-05-28 11:30:00,299.98,300.33,299.87,300.33,2295.0,296.9767,297.3232,296.8678,297.3232,2295.0
2025-05-28 11:35:00,300.29,300.32,300.28,300.32,300.0,297.2836,297.3133,297.2737,297.3133,300.0
2025-05-28 11:40:00,300.46,300.54,300.05,300.05,2916.0,297.4519,297.5311,297.046,297.046,2916.0
2025-05-28 11:45:00,300.06,300.32,300.06,300.32,419.0,297.0559,297.3133,297.0559,297.3133,419.0
2025-05-28 11:50:00,300.37,300.37,300.2,300.2,304.0,297.3628,297.3628,297.1945,297.1945,304.0
2025-05-28 11:55:00,300.41,300.45,300.23,300.45,1259.0,297.4024,297.442,297.2242,297.442,1259.0
2025-05-28 12:00:00,300.25,300.34,300.14,300.3,3923.0,297.244,297.3331,297.1351,297.2935,3923.0
2025-05-28 12:05:00,300.29,300.79,300.28,300.76,800.0,297.2836,297.7786,297.2737,297.7489,800.0
2025-05-28 12:10:00,300.92,300.93,300.7,300.7,4051.0,297.9073,297.9172,297.6895,297.6895,4051.0
2025-05-28 12:15:00,300.66,301.06,300.66,301.06,902.0,297.6499,298.0459,297.6499,298.0459,902.0
2025-05-28 12:20:00,301.06,301.17,301.06,301.11,577.0,298.0459,298.1548,298.0459,298.0954,577.0
2025-05-28 12:25:00,301.46,301.86,301.43,301.49,5438.0,298.4419,298.8379,298.4122,298.4716,5438.0
2025-05-28 12:30:00,301.49,301.49,301.27,301.34,1818.0,298.4716,298.4716,298.2538,298.3231,1818.0
2025-05-28 12:35:00,301.51,301.63,301.51,301.63,212.0,298.4914,298.6102,298.4914,298.6102,212.0
2025-05-28 12:40:00,301.74,301.9,301.48,301.9,2660.0,298.7191,298.8775,298.4617,298.8775,2660.0
2025-05-28 12:45:00,301.98,301.98,301.96,301.96,300.0,298.9567,298.9567,298.9369,298.9369,300.0
2025-05-28 12:50:00,302.16,302.16,301.63,301.63,4565.0,299.1349,299.1349,298.6102,298.6102,4565.0
2025-05-28 12:55:00,301.63,301.81,301.63,301.81,200.0,298.6102,298.7884,298.6102,298.7884,200.0
2025-05-28 13:00:00,301.67,301.87,301.52,301.83,500.0,298.6498,298.8478,298.5013,298.8082,500.0
2025-05-28 13:05:00,301.82,301.82,301.7,301.77,400.0,298.7983,298.7983,298.6795,298.7488,400.0
2025-05-28 13:10:00,301.76,302.52,301.76,302.18,1942.0,298.7389,299.4913,298.7389,299.1547,1942.0
2025-05-28 13:15:00,302.4,302.62,302.3,302.44,2110.0,299.3725,299.5903,299.2735,299.4121,2110.0
2025-05-28 13:20:00,302.31,302.41,302.21,302.3,2151.0,299.2834,299.3824,299.1844,299.2735,2151.0
2025-05-28 13:25:00,302.25,302.33,302.04,302.05,4333.0,299.224,299.3032,299.0161,299.026,4333.0
2025-05-28 13:30:00,302.04,302.19,301.69,301.79,7471.0,299.0161,299.1646,298.6696,298.7686,7471.0
2025-05-28 13:35:00,301.68,301.69,301.56,301.69,900.0,298.6597,298.6696,298.5409,298.6696,900.0
2025-05-28 13:40:00,301.85,301.87,301.61,301.71,1830.0,298.828,298.8478,298.5904,298.6894,1830.0
2025-05-28 13:45:00,301.72,301.94,301.68,301.94,1100.0,298.6993,298.9171,298.6597,298.9171,1100.0
2025-05-28 13:50:00,301.93,302.06,301.77,301.96,2973.0,298.9072,299.0359,298.7488,298.9369,2973.0
2025-05-28 13:55:00,301.85,302.06,301.85,301.91,823.0,298.828,299.0359,298.828,298.8874,823.0
2025-05-28 14:00:00,301.74,302.14,301.64,302.14,2409.0,298.7191,299.1151,298.6201,299.1151,2409.0
2025-05-28 14:05:00,301.75,301.75,301.63,301.74,1154.0,298.729,298.729,298.6102,298.7191,1154.0
2025-05-28 14:10:00,301.65,301.91,301.65,301.91,1552.0,298.63,298.8874,298.63,298.8874,1552.0
2025-05-28 14:15:00,301.78,301.91,301.49,301.55,4131.0,298.7587,298.8874,298.4716,298.531,4131.0
2025-05-28 14:20:00,301.67,301.69,301.33,301.69,2977.0,298.6498,298.6696,298.3132,298.6696,2977.0
2025-05-28 14:25:00,301.7,301.7,301.34,301.59,2525.0,298.6795,298.6795,298.3231,298.5706,2525.0
2025-05-28 14:30:00,301.71,301.97,301.71,301.85,1000.0,298.6894,298.9468,298.6894,298.828,1000.0
2025-05-28 14:35:00,301.84,301.84,301.26,301.26,3559.0,298.8181,298.8181,298.2439,298.2439,3559.0
2025-05-28 14:40:00,301.19,301.26,301.09,301.24,1000.0,298.1746,298.2439,298.0756,298.2241,1000.0
2025-05-28 14:45:00,301.13,301.39,301.13,301.32,825.0,298.1152,298.3726,298.1152,298.3033,825.0
2025-05-28 14:50:00,301.37,301.37,300.6,300.61,4301.0,298.3528,298.3528,297.5905,297.6004,4301.0
2025-05-28 14:55:00,300.75,301.41,300.75,301.41,1176.0,297.739,298.3924,297.739,298.3924,1176.0
2025-05-28 15:00:00,301.38,301.4,301.14,301.34,1266.0,298.3627,298.3825,298.1251,298.3231,1266.0
2025-05-28 15:05:00,301.36,301.87,301.33,301.73,2839.0,298.3429,298.8478,298.3132,298.7092,2839.0
2025-05-28 15:10:00,301.73,301.73,301.42,301.54,4412.0,298.7092,298.7092,298.4023,298.5211,4412.0
2025-05-28 15:15:00,301.59,301.84,301.41,301.79,1426.0,298.5706,298.8181,298.3924,298.7686,1426.0
2025-05-28 15:20:00,301.8,301.8,301.55,301.6,2598.0,298.7785,298.7785,298.531,298.5805,2598.0
2025-05-28 15:25:00,301.6,301.94,301.59,301.8,3596.0,298.5805,298.9171,298.5706,298.7785,3596.0
2025-05-28 15:30:00,301.82,301.83,301.35,301.35,5522.0,298.7983,298.8082,298.333,298.333,5522.0
2025-05-28 15:35:00,301.35,301.53,301.16,301.43,3889.0,298.333,298.5112,298.1449,298.4122,3889.0
2025-05-28 15:40:00,301.35,301.7,301.35,301.52,4099.0,298.333,298.6795,298.333,298.5013,4099.0
2025-05-28 15:45:00,301.63,301.78,301.18,301.18,6457.0,298.6102,298.7587,298.1647,298.1647,6457.0
2025-05-28 15:50:00,301.13,301.48,301.04,301.44,9820.0,298.1152,298.4617,298.0261,298.4221,9820.0
2025-05-28 15:55:00,301.47,302.2,301.26,302.16,21357.0,298.4518,299.1745,298.2439,299.1349,21357.0
2025-05-29 09:30:00,302.88,302.88,301.53,302.67,6484.0,299.8477,299.8477,298.5112,299.6398,6484.0
2025-05-29 09:35:00,302.69,304.22,302.69,304.22,3529.0,299.6596,301.1742,299.6596,301.1742,3529.0
2025-05-29 09:40:00,304.65,304.82,304.44,304.71,1521.0,301.5999,301.7682,301.392,301.6593,1521.0
2025-05-29 09:45:00,305.64,306.14,305.64,306.14,405.0,302.58,303.075,302.58,303.075,405.0
2025-05-29 09:50:00,305.93,307.3,305.53,307.29,5078.0,302.8671,304.2234,302.4711,304.2135,5078.0
2025-05-29 09:55:00,307.09,307.34,306.15,306.56,11878.0,304.0155,304.263,303.0849,303.4908,11878.0
2025-05-29 10:00:00,306.54,307.32,306.15,307.31,2596.0,303.471,304.2432,303.0849,304.2333,2596.0
2025-05-29 10:05:00,307.6,307.77,307.22,307.24,3425.0,304.5204,304.6887,304.1442,304.164,3425.0
2025-05-29 10:10:00,307.27,307.36,307.05,307.06,1696.0,304.1937,304.2828,303.9759,303.9858,1696.0
2025-05-29 10:15:00,307.57,307.57,306.24,306.24,4077.0,304.4907,304.4907,303.174,303.174,4077.0
2025-05-29 10:20:00,306.44,306.6,306.29,306.34,2403.0,303.372,303.5304,303.2235,303.273,2403.0
2025-05-29 10:25:00,306.73,306.73,306.15,306.53,4240.0,303.6591,303.6591,303.0849,303.4611,4240.0
2025-05-29 10:30:00,306.2,306.21,305.71,305.72,1200.0,303.1344,303.1443,302.6493,302.6592,1200.0
2025-05-29 10:35:00,305.86,306.21,305.56,305.59,1711.0,302.7978,303.1443,302.5008,302.5305,1711.0
2025-05-29 10:40:00,305.52,305.52,305.52,305.52,100.0,302.4612,302.4612,302.4612,302.4612,100.0
2025-05-29 10:45:00,305.3,305.87,305.3,305.5,1420.0,302.2434,302.8077,302.2434,302.4414,1420.0
2025-05-29 10:50:00,305.31,305.44,304.72,305.24,5376.0,302.2533,302.382,301.6692,302.184,5376.0
2025-05-29 10:55:00,305.37,305.77,305.22,305.56,1100.0,302.3127,302.7087,302.1642,302.5008,1100.0
2025-05-29 11:00:00,305.61,305.75,305.26,305.32,600.0,302.5503,302.6889,302.2038,302.2632,600.0
2025-05-29 11:05:00,305.48,305.48,305.47,305.48,317.0,302.4216,302.4216,302.4117,302.4216,317.0
2025-05-29 11:10:00,305.55,305.55,305.29,305.29,919.0,302.4909,302.4909,302.2335,302.2335,919.0
2025-05-29 11:15:00,305.34,305.34,304.88,304.88,1610.0,302.283,302.283,301.8276,301.8276,1610.0
2025-05-29 11:20:00,304.81,305.1,304.81,305.1,963.0,301.7583,302.0454,301.7583,302.0454,963.0
2025-05-29 11:25:00,304.87,305.42,304.87,305.2,1212.0,301.8177,302.3622,301.8177,302.1444,1212.0
2025-05-29 11:30:00,305.34,305.34,303.97,303.98,1022.0,302.283,302.283,300.9267,300.9366,1022.0
2025-05-29 11:35:00,304.09,304.38,303.78,303.98,2300.0,301.0455,301.3326,300.7387,300.9366,2300.0
2025-05-29 11:40:00,304.07,304.18,303.67,303.67,672.0,301.0257,301.1346,300.6298,300.6298,672.0
2025-05-29 11:45:00,303.46,303.46,303.19,303.31,2707.0,300.4219,300.4219,300.1546,300.2734,2707.0
2025-05-29 11:50:00,303.54,303.85,303.44,303.55,6340.0,300.5011,300.808,300.4021,300.511,6340.0
2025-05-29 11:55:00,303.66,303.89,302.78,303.26,5054.0,300.6199,300.8476,299.7487,300.2239,5054.0
2025-05-29 12:00:00,303.2,304.1,302.92,303.99,1713.0,300.1645,301.0554,299.8873,300.9465,1713.0
2025-05-29 12:05:00,304.36,304.71,304.28,304.63,600.0,301.3128,301.6593,301.2336,301.5801,600.0
2025-05-29 12:10:00,304.63,305.24,304.63,305.24,1972.0,301.5801,302.184,301.5801,302.184,1972.0
2025-05-29 12:15:00,305.5,305.5,305.09,305.1,2100.0,302.4414,302.4414,302.0355,302.0454,2100.0
2025-05-29 12:20:00,305.03,305.03,304.47,304.48,1082.0,301.9761,301.9761,301.4217,301.4316,1082.0
2025-05-29 12:25:00,304.24,304.35,304.07,304.35,1710.0,301.194,301.3029,301.0257,301.3029,1710.0
2025-05-29 12:30:00,304.53,304.55,304.32,304.47,1013.0,301.4811,301.5009,301.2732,301.4217,1013.0
2025-05-29 12:35:00,304.41,304.41,304.02,304.4,1062.0,301.3623,301.3623,300.9762,301.3524,1062.0
2025-05-29 12:40:00,304.44,304.54,304.24,304.54,1300.0,301.392,301.491,301.194,301.491,1300.0
2025-05-29 12:45:00,304.36,304.36,304.02,304.02,600.0,301.3128,301.3128,300.9762,300.9762,600.0
2025-05-29 12:50:00,304.16,304.18,303.84,304.13,1484.0,301.1148,301.1346,300.7981,301.0851,1484.0
2025-05-29 12:55:00,304.26,304.59,304.24,304.5,3513.0,301.2138,301.5405,301.194,301.4514,3513.0
2025-05-29 13:00:00,304.88,304.88,304.87,304.88,100.0,301.8276,301.8276,301.8177,301.8276,100.0
2025-05-29 13:05:00,304.66,304.73,304.46,304.73,1060.0,301.6098,301.6791,301.4118,301.6791,1060.0
2025-05-29 13:10:00,304.67,304.79,304.67,304.79,342.0,301.6197,301.7385,301.6197,301.7385,342.0
2025-05-29 13:15:00,304.66,304.73,304.59,304.63,1363.0,301.6098,301.6791,301.5405,301.5801,1363.0
2025-05-29 13:20:00,304.76,305.12,304.73,304.96,908.0,301.7088,302.0652,301.6791,301.9068,908.0
2025-05-29 13:25:00,304.72,304.72,304.71,304.71,200.0,301.6692,301.6692,301.6593,301.6593,200.0
2025-05-29 13:30:00,304.82,304.95,304.62,304.62,1237.0,301.7682,301.8969,301.5702,301.5702,1237.0
2025-05-29 13:35:00,304.79,304.79,304.79,304.79,100.0,301.7385,301.7385,301.7385,301.7385,100.0
2025-05-29 13:40:00,304.93,305.11,304.87,305.06,3289.0,301.8771,302.0553,301.8177,302.0058,3289.0
2025-05-29 13:45:00,305.25,305.48,305.06,305.06,4908.0,302.1939,302.4216,302.0058,302.0058,4908.0
2025-05-29 13:50:00,304.99,305.08,304.75,305.08,1100.0,301.9365,302.0256,301.6989,302.0256,1100.0
2025-05-29 13:55:00,304.77,304.88,304.7,304.88,1230.0,301.7187,301.8276,301.6494,301.8276,1230.0
2025-05-29 14:00:00,304.98,304.99,304.96,304.96,200.0,301.9266,301.9365,301.9068,301.9068,200.0
2025-05-29 14:05:00,305.24,305.24,304.85,304.94,1977.0,302.184,302.184,301.7979,301.887,1977.0
2025-05-29 14:10:00,304.73,304.96,304.63,304.9,1426.0,301.6791,301.9068,301.5801,301.8474,1426.0
2025-05-29 14:15:00,304.95,304.99,304.91,304.94,714.0,301.8969,301.9365,301.8573,301.887,714.0
2025-05-29 14:20:00,304.94,305.32,304.94,305.31,400.0,301.887,302.2632,301.887,302.2533,400.0
2025-05-29 14:25:00,305.43,305.43,305.11,305.17,1622.0,302.3721,302.3721,302.0553,302.1147,1622.0
2025-05-29 14:30:00,305.18,305.34,305.18,305.34,200.0,302.1246,302.283,302.1246,302.283,200.0
2025-05-29 14:35:00,305.54,305.54,305.43,305.47,612.0,302.481,302.481,302.3721,302.4117,612.0
2025-05-29 14:40:00,305.6,305.74,305.5,305.67,750.0,302.5404,302.679,302.4414,302.6097,750.0
2025-05-29 14:45:00,305.82,305.82,305.73,305.73,221.0,302.7582,302.7582,302.6691,302.6691,221.0
2025-05-29 14:50:00,305.66,305.81,305.58,305.61,1698.0,302.5998,302.7483,302.5206,302.5503,1698.0
2025-05-29 14:55:00,305.48,305.48,304.96,305.17,2593.0,302.4216,302.4216,301.9068,302.1147,2593.0
2025-05-29 15:00:00,305.17,305.53,305.16,305.53,837.0,302.1147,302.4711,302.1048,302.4711,837.0
2025-05-29 15:05:00,305.42,305.48,304.96,304.96,2798.0,302.3622,302.4216,301.9068,301.9068,2798.0
2025-05-29 15:10:00,304.86,305.05,304.84,305.02,1609.0,301.8078,301.9959,301.788,301.9662,1609.0
2025-05-29 15:15:00,304.96,305.33,304.9,305.33,4362.0,301.9068,302.2731,301.8474,302.2731,4362.0
2025-05-29 15:20:00,305.32,305.46,305.15,305.46,1786.0,302.2632,302.4018,302.0949,302.4018,1786.0
2025-05-29 15:25:00,305.44,305.45,305.26,305.26,800.0,302.382,302.3919,302.2038,302.2038,800.0
2025-05-29 15:30:00,305.34,305.73,305.34,305.49,4570.0,302.283,302.6691,302.283,302.4315,4570.0
2025-05-29 15:35:00,305.37,305.37,305.07,305.25,1790.0,302.3127,302.3127,302.0157,302.1939,1790.0
2025-05-29 15:40:00,305.25,305.51,305.25,305.44,2300.0,302.1939,302.4513,302.1939,302.382,2300.0
2025-05-29 15:45:00,305.31,305.67,305.24,305.42,5120.0,302.2533,302.6097,302.184,302.3622,5120.0
2025-05-29 15:50:00,305.55,305.96,305.35,305.44,8136.0,302.4909,302.8968,302.2929,302.382,8136.0
2025-05-29 15:55:00,305.45,306.07,305.4,306.02,33759.0,302.3919,303.0057,302.3424,302.9562,33759.0
2025-05-30 09:30:00,305.13,305.63,304.31,304.63,10270.0,302.0751,302.5701,301.2633,301.5801,10270.0
2025-05-30 09:35:00,304.63,305.43,304.63,305.43,480.0,301.5801,302.3721,301.5801,302.3721,480.0
2025-05-30 09:40:00,305.02,305.5,304.95,305.5,1377.0,301.9662,302.4414,301.8969,302.4414,1377.0
2025-05-30 09:45:00,305.69,306.32,304.96,304.96,6108.0,302.6295,303.2532,301.9068,301.9068,6108.0
2025-05-30 09:50:00,305.45,305.45,304.51,304.8,4470.0,302.3919,302.3919,301.4613,301.7484,4470.0
2025-05-30 09:55:00,305.31,305.88,305.31,305.88,400.0,302.2533,302.8176,302.2533,302.8176,400.0
2025-05-30 10:00:00,305.95,306.02,305.06,305.06,2315.0,302.8869,302.9562,302.0058,302.0058,2315.0
2025-05-30 10:05:00,305.14,305.48,305.08,305.48,618.0,302.085,302.4216,302.0256,302.4216,618.0
2025-05-30 10:10:00,305.44,305.44,304.68,304.68,2800.0,302.382,302.382,301.6296,301.6296,2800.0
2025-05-30 10:15:00,304.9,305.06,304.67,305.06,1984.0,301.8474,302.0058,301.6197,302.0058,1984.0
2025-05-30 10:20:00,305.01,305.01,304.14,304.43,2270.0,301.9563,301.9563,301.095,301.3821,2270.0
2025-05-30 10:25:00,305.04,305.05,304.54,304.57,957.0,301.986,301.9959,301.491,301.5207,957.0
2025-05-30 10:30:00,304.61,305.07,304.61,305.06,600.0,301.5603,302.0157,301.5603,302.0058,600.0
2025-05-30 10:35:00,304.76,304.99,304.55,304.55,2604.0,301.7088,301.9365,301.5009,301.5009,2604.0
2025-05-30 10:40:00,304.5,304.7,304.27,304.4,2668.0,301.4514,301.6494,301.2237,301.3524,2668.0
2025-05-30 10:45:00,304.12,304.25,303.97,304.25,1158.0,301.0752,301.2039,300.9267,301.2039,1158.0
2025-05-30 10:50:00,304.11,304.44,304.1,304.4,501.0,301.0653,301.392,301.0554,301.3524,501.0
2025-05-30 10:55:00,304.72,304.93,304.17,304.26,1600.0,301.6692,301.8771,301.1247,301.2138,1600.0
2025-05-30 11:00:00,304.17,304.57,304.17,304.38,500.0,301.1247,301.5207,301.1247,301.3326,500.0
2025-05-30 11:05:00,305.02,305.03,304.53,304.68,1935.0,301.9662,301.9761,301.4811,301.6296,1935.0
2025-05-30 11:10:00,304.9,305.19,304.9,305.0,1849.0,301.8474,302.1345,301.8474,301.9464,1849.0
2025-05-30 11:15:00,305.1,305.1,304.67,305.05,1878.0,302.0454,302.0454,301.6197,301.9959,1878.0
2025-05-30 11:20:00,305.17,305.24,305.01,305.04,2589.0,302.1147,302.184,301.9563,301.986,2589.0
2025-05-30 11:25:00,304.77,305.1,304.69,305.0,1439.0,301.7187,302.0454,301.6395,301.9464,1439.0
2025-05-30 11:30:00,304.94,305.13,304.45,304.45,1707.0,301.887,302.0751,301.4019,301.4019,1707.0
2025-05-30 11:35:00,304.4,304.83,304.4,304.82,2229.0,301.3524,301.7781,301.3524,301.7682,2229.0
2025-05-30 11:40:00,304.79,304.79,304.76,304.76,4000.0,301.7385,301.7385,301.7088,301.7088,4000.0
2025-05-30 11:45:00,304.6,304.91,304.43,304.91,5899.0,301.5504,301.8573,301.3821,301.8573,5899.0
2025-05-30 11:50:00,304.83,304.83,304.83,304.83,100.0,301.7781,301.7781,301.7781,301.7781,100.0
2025-05-30 11:55:00,305.08,305.1,304.85,305.07,4401.0,302.0256,302.0454,301.7979,302.0157,4401.0
2025-05-30 12:00:00,305.05,305.23,304.93,304.93,7033.0,301.9959,302.1741,301.8771,301.8771,7033.0
2025-05-30 12:05:00,305.13,305.47,305.13,305.47,931.0,302.0751,302.4117,302.0751,302.4117,931.0
2025-05-30 12:10:00,305.34,305.75,305.33,305.63,1532.0,302.283,302.6889,302.2731,302.5701,1532.0
2025-05-30 12:15:00,305.44,305.44,305.14,305.27,2842.0,302.382,302.382,302.085,302.2137,2842.0
2025-05-30 12:20:00,305.3,305.49,305.24,305.24,1275.0,302.2434,302.4315,302.184,302.184,1275.0
2025-05-30 12:25:00,305.4,305.41,304.54,304.54,1677.0,302.3424,302.3523,301.491,301.491,1677.0
2025-05-30 12:30:00,304.54,304.75,304.3,304.68,4106.0,301.491,301.6989,301.2534,301.6296,4106.0
2025-05-30 12:35:00,304.77,305.66,304.77,305.66,1018.0,301.7187,302.5998,301.7187,302.5998,1018.0
2025-05-30 12:40:00,305.73,305.73,305.28,305.37,1006.0,302.6691,302.6691,302.2236,302.3127,1006.0
2025-05-30 12:45:00,305.35,305.79,305.19,305.68,4224.0,302.2929,302.7285,302.1345,302.6196,4224.0
2025-05-30 12:50:00,305.56,305.72,305.56,305.59,2500.0,302.5008,302.6592,302.5008,302.5305,2500.0
2025-05-30 12:55:00,305.52,305.61,305.42,305.52,1905.0,302.4612,302.5503,302.3622,302.4612,1905.0
2025-05-30 13:00:00,305.7,305.8,305.52,305.66,2404.0,302.6394,302.7384,302.4612,302.5998,2404.0
2025-05-30 13:05:00,305.72,306.06,305.71,306.06,536.0,302.6592,302.9958,302.6493,302.9958,536.0
2025-05-30 13:10:00,305.75,306.06,305.57,305.73,1739.0,302.6889,302.9958,302.5107,302.6691,1739.0
2025-05-30 13:15:00,305.87,306.23,305.81,306.23,2002.0,302.8077,303.1641,302.7483,303.1641,2002.0
2025-05-30 13:20:00,306.22,306.22,305.76,305.8,1011.0,303.1542,303.1542,302.6988,302.7384,1011.0
2025-05-30 13:25:00,305.61,305.87,305.26,305.87,2452.0,302.5503,302.8077,302.2038,302.8077,2452.0
2025-05-30 13:30:00,305.94,305.94,305.25,305.51,3405.0,302.877,302.877,302.1939,302.4513,3405.0
2025-05-30 13:35:00,305.53,305.53,304.99,305.05,2001.0,302.4711,302.4711,301.9365,301.9959,2001.0
2025-05-30 13:40:00,305.27,305.35,305.06,305.35,1811.0,302.2137,302.2929,302.0058,302.2929,1811.0
2025-05-30 13:45:00,305.31,305.53,305.22,305.22,1699.0,302.2533,302.4711,302.1642,302.1642,1699.0
2025-05-30 13:50:00,305.46,305.84,305.42,305.74,3715.0,302.4018,302.778,302.3622,302.679,3715.0
2025-05-30 13:55:00,305.75,305.76,305.52,305.52,1593.0,302.6889,302.6988,302.4612,302.4612,1593.0
2025-05-30 14:00:00,305.39,305.68,305.37,305.66,4057.0,302.3325,302.6196,302.3127,302.5998,4057.0
2025-05-30 14:05:00,305.68,306.3,305.67,306.3,1924.0,302.6196,303.2334,302.6097,303.2334,1924.0
2025-05-30 14:10:00,306.29,306.29,306.1,306.22,1095.0,303.2235,303.2235,303.0354,303.1542,1095.0
2025-05-30 14:15:00,306.21,306.58,306.06,306.58,2266.0,303.1443,303.5106,302.9958,303.5106,2266.0
2025-05-30 14:20:00,306.42,306.49,306.16,306.31,1533.0,303.3522,303.4215,303.0948,303.2433,1533.0
2025-05-30 14:25:00,306.14,306.25,305.89,305.89,1002.0,303.075,303.1839,302.8275,302.8275,1002.0
2025-05-30 14:30:00,305.88,306.07,305.77,305.93,1969.0,302.8176,303.0057,302.7087,302.8671,1969.0
2025-05-30 14:35:00,305.92,306.05,305.79,305.79,800.0,302.8572,302.9859,302.7285,302.7285,800.0
2025-05-30 14:40:00,305.78,306.14,305.71,306.11,2705.0,302.7186,303.075,302.6493,303.0453,2705.0
2025-05-30 14:45:00,306.13,306.42,306.12,306.4,2649.0,303.0651,303.3522,303.0552,303.3324,2649.0
2025-05-30 14:50:00,306.35,306.51,306.14,306.44,3600.0,303.2829,303.4413,303.075,303.372,3600.0
2025-05-30 14:55:00,306.49,306.74,306.49,306.72,1700.0,303.4215,303.669,303.4215,303.6492,1700.0
2025-05-30 15:00:00,306.68,307.28,306.67,307.17,1728.0,303.6096,304.2036,303.5997,304.0947,1728.0
2025-05-30 15:05:00,307.31,307.45,307.19,307.34,2225.0,304.2333,304.3719,304.1145,304.263,2225.0
2025-05-30 15:10:00,307.18,307.48,306.95,307.43,4388.0,304.1046,304.4016,303.8769,304.3521,4388.0
2025-05-30 15:15:00,307.48,307.79,307.44,307.79,894.0,304.4016,304.7085,304.362,304.7085,894.0
2025-05-30 15:20:00,307.91,308.09,307.88,308.09,1808.0,304.8273,305.0055,304.7976,305.0055,1808.0
2025-05-30 15:25:00,308.0,308.17,307.96,308.01,3070.0,304.9164,305.0847,304.8768,304.9263,3070.0
2025-05-30 15:30:00,307.97,308.15,307.6,308.15,4568.0,304.8867,305.0649,304.5204,305.0649,4568.0
2025-05-30 15:35:00,308.14,308.71,307.98,307.99,6122.0,305.055,305.6193,304.8966,304.9065,6122.0
2025-05-30 15:40:00,307.88,307.93,307.3,307.44,7315.0,304.7976,304.8471,304.2234,304.362,7315.0
2025-05-30 15:45:00,307.33,307.44,306.99,307.38,11751.0,304.2531,304.362,303.9165,304.3026,11751.0
2025-05-30 15:50:00,307.34,308.3,307.34,307.6,11153.0,304.263,305.2134,304.263,304.5204,11153.0
2025-05-30 15:55:00,307.59,308.5,307.57,308.41,74881.0,304.5105,305.4114,304.4907,305.3223,74881.0
2025-06-02 09:30:00,305.58,306.56,304.09,304.09,8072.0,302.5206,303.4908,301.0455,301.0455,8072.0
2025-06-02 09:35:00,303.99,304.54,303.87,303.88,1900.0,300.9465,301.491,300.8278,300.8377,1900.0
2025-06-02 09:40:00,303.82,305.18,303.82,305.18,1533.0,300.7783,302.1246,300.7783,302.1246,1533.0
2025-06-02 09:45:00,305.54,305.95,305.34,305.45,4232.0,302.481,302.8869,302.283,302.3919,4232.0
2025-06-02 09:50:00,305.2,305.2,304.42,304.43,2985.0,302.1444,302.1444,301.3722,301.3821,2985.0
2025-06-02 09:55:00,304.07,304.57,303.86,303.88,2802.0,301.0257,301.5207,300.8179,300.8377,2802.0
2025-06-02 10:00:00,304.04,304.07,303.23,303.37,2400.0,300.996,301.0257,300.1942,300.3328,2400.0
2025-06-02 10:05:00,303.3,305.11,303.3,304.7,5471.0,300.2635,302.0553,300.2635,301.6494,5471.0
2025-06-02 10:10:00,304.7,306.54,304.7,306.54,2508.0,301.6494,303.471,301.6494,303.471,2508.0
2025-06-02 10:15:00,306.75,306.79,305.92,305.92,4900.0,303.6789,303.7185,302.8572,302.8572,4900.0
2025-06-02 10:20:00,305.73,306.08,305.51,305.72,4339.0,302.6691,303.0156,302.4513,302.6592,4339.0
2025-06-02 10:25:00,305.75,306.86,305.75,306.33,5158.0,302.6889,303.7878,302.6889,303.2631,5158.0
2025-06-02 10:30:00,306.33,306.43,306.01,306.43,2601.0,303.2631,303.3621,302.9463,303.3621,2601.0
2025-06-02 10:35:00,306.59,306.59,306.03,306.32,1593.0,303.5205,303.5205,302.9661,303.2532,1593.0
2025-06-02 10:40:00,306.62,307.18,306.62,307.18,2608.0,303.5502,304.1046,303.5502,304.1046,2608.0
2025-06-02 10:45:00,307.19,307.73,306.96,307.72,4796.0,304.1145,304.6491,303.8868,304.6392,4796.0
2025-06-02 10:50:00,307.41,307.72,307.31,307.71,2462.0,304.3323,304.6392,304.2333,304.6293,2462.0
2025-06-02 10:55:00,307.81,308.05,307.47,307.53,3200.0,304.7283,304.9659,304.3917,304.4511,3200.0
2025-06-02 11:00:00,307.51,307.79,307.42,307.63,1108.0,304.4313,304.7085,304.3422,304.5501,1108.0
2025-06-02 11:05:00,307.47,307.78,307.47,307.72,1523.0,304.3917,304.6986,304.3917,304.6392,1523.0
2025-06-02 11:10:00,307.71,308.13,307.7,308.11,3845.0,304.6293,305.0451,304.6194,305.0253,3845.0
2025-06-02 11:15:00,307.94,308.13,307.71,307.71,1316.0,304.857,305.0451,304.6293,304.6293,1316.0
2025-06-02 11:20:00,307.61,307.61,307.23,307.23,2256.0,304.5303,304.5303,304.1541,304.1541,2256.0
2025-06-02 11:25:00,307.06,307.1,306.97,307.03,3369.0,303.9858,304.0254,303.8967,303.9561,3369.0
2025-06-02 11:30:00,306.85,307.25,306.3,306.3,2512.0,303.7779,304.1739,303.2334,303.2334,2512.0
2025-06-02 11:35:00,306.19,306.71,306.16,306.43,1945.0,303.1245,303.6393,303.0948,303.3621,1945.0
2025-06-02 11:40:00,306.52,307.0,306.5,306.91,1400.0,303.4512,303.9264,303.4314,303.8373,1400.0
2025-06-02 11:45:00,306.91,307.25,306.91,307.16,2969.0,303.8373,304.1739,303.8373,304.0848,2969.0
2025-06-02 11:50:00,307.3,307.65,307.3,307.39,1336.0,304.2234,304.5699,304.2234,304.3125,1336.0
2025-06-02 11:55:00,307.71,307.72,307.5,307.7,1017.0,304.6293,304.6392,304.4214,304.6194,1017.0
2025-06-02 12:00:00,307.99,308.23,307.99,308.13,2110.0,304.9065,305.1441,304.9065,305.0451,2110.0
2025-06-02 12:05:00,308.32,308.55,308.2,308.53,1835.0,305.2332,305.4609,305.1144,305.4411,1835.0
2025-06-02 12:10:00,308.42,308.53,308.08,308.16,2010.0,305.3322,305.4411,304.9956,305.0748,2010.0
2025-06-02 12:15:00,308.04,308.28,307.9,308.21,2708.0,304.956,305.1936,304.8174,305.1243,2708.0
2025-06-02 12:20:00,308.21,308.21,307.81,307.81,3526.0,305.1243,305.1243,304.7283,304.7283,3526.0
2025-06-02 12:25:00,307.75,307.77,307.75,307.76,200.0,304.6689,304.6887,304.6689,304.6788,200.0
2025-06-02 12:30:00,307.63,307.67,307.58,307.67,500.0,304.5501,304.5897,304.5006,304.5897,500.0
2025-06-02 12:35:00,307.63,307.63,307.58,307.58,200.0,304.5501,304.5501,304.5006,304.5006,200.0
2025-06-02 12:40:00,307.69,307.84,307.66,307.84,1223.0,304.6095,304.758,304.5798,304.758,1223.0
2025-06-02 12:45:00,307.88,308.01,307.82,307.83,1741.0,304.7976,304.9263,304.7382,304.7481,1741.0
2025-06-02 12:50:00,308.0,308.19,307.96,308.19,2520.0,304.9164,305.1045,304.8768,305.1045,2520.0
2025-06-02 12:55:00,308.12,308.19,307.9,307.97,2051.0,305.0352,305.1045,304.8174,304.8867,2051.0
2025-06-02 13:00:00,307.81,307.86,307.64,307.64,525.0,304.7283,304.7778,304.56,304.56,525.0
2025-06-02 13:05:00,307.51,307.51,307.51,307.51,132.0,304.4313,304.4313,304.4313,304.4313,132.0
2025-06-02 13:10:00,307.88,308.08,307.8,307.8,2172.0,304.7976,304.9956,304.7184,304.7184,2172.0
2025-06-02 13:15:00,307.83,307.83,307.68,307.68,200.0,304.7481,304.7481,304.5996,304.5996,200.0
2025-06-02 13:20:00,307.49,307.58,307.4,307.41,1050.0,304.4115,304.5006,304.3224,304.3323,1050.0
2025-06-02 13:25:00,307.41,307.48,307.09,307.11,1432.0,304.3323,304.4016,304.0155,304.0353,1432.0
2025-06-02 13:30:00,307.15,307.27,307.12,307.23,701.0,304.0749,304.1937,304.0452,304.1541,701.0
2025-06-02 13:35:00,307.3,307.51,307.3,307.41,1667.0,304.2234,304.4313,304.2234,304.3323,1667.0
2025-06-02 13:40:00,307.36,307.64,307.35,307.64,500.0,304.2828,304.56,304.2729,304.56,500.0
2025-06-02 13:45:00,307.38,307.59,307.38,307.49,822.0,304.3026,304.5105,304.3026,304.4115,822.0
2025-06-02 13:50:00,307.51,307.51,307.47,307.47,300.0,304.4313,304.4313,304.3917,304.3917,300.0
2025-06-02 13:55:00,307.38,307.38,307.21,307.23,1433.0,304.3026,304.3026,304.1343,304.1541,1433.0
2025-06-02 14:00:00,307.41,307.93,307.41,307.93,1854.0,304.3323,304.8471,304.3323,304.8471,1854.0
2025-06-02 14:05:00,307.81,307.92,307.66,307.66,1000.0,304.7283,304.8372,304.5798,304.5798,1000.0
2025-06-02 14:10:00,307.85,307.91,307.85,307.87,300.0,304.7679,304.8273,304.7679,304.7877,300.0
2025-06-02 14:15:00,308.01,308.18,308.01,308.17,1359.0,304.9263,305.0946,304.9263,305.0847,1359.0
2025-06-02 14:20:00,308.16,308.68,308.16,308.41,2855.0,305.0748,305.5896,305.0748,305.3223,2855.0
2025-06-02 14:25:00,308.57,308.59,308.54,308.59,608.0,305.4807,305.5005,305.451,305.5005,608.0
2025-06-02 14:30:00,308.63,308.78,308.57,308.59,1024.0,305.5401,305.6886,305.4807,305.5005,1024.0
2025-06-02 14:35:00,308.62,308.97,308.62,308.93,1100.0,305.5302,305.8767,305.5302,305.8371,1100.0
2025-06-02 14:40:00,309.02,309.1,308.85,309.1,1518.0,305.9262,306.0054,305.7579,306.0054,1518.0
2025-06-02 14:45:00,309.0,309.0,308.8,308.95,709.0,305.9064,305.9064,305.7084,305.8569,709.0
2025-06-02 14:50:00,309.04,309.16,308.94,308.94,1000.0,305.946,306.0648,305.847,305.847,1000.0
2025-06-02 14:55:00,308.93,308.93,308.89,308.89,300.0,305.8371,305.8371,305.7975,305.7975,300.0
2025-06-02 15:00:00,309.07,309.26,309.07,309.16,2647.0,305.9757,306.1638,305.9757,306.0648,2647.0
2025-06-02 15:05:00,308.98,309.26,308.98,309.26,2052.0,305.8866,306.1638,305.8866,306.1638,2052.0
2025-06-02 15:10:00,309.28,309.37,309.21,309.32,2362.0,306.1836,306.2727,306.1143,306.2232,2362.0
2025-06-02 15:15:00,309.3,309.35,309.21,309.3,2177.0,306.2034,306.2529,306.1143,306.2034,2177.0
2025-06-02 15:20:00,309.34,309.55,309.32,309.55,4805.0,306.243,306.4509,306.2232,306.4509,4805.0
2025-06-02 15:25:00,309.52,309.55,309.35,309.44,3317.0,306.4212,306.4509,306.2529,306.342,3317.0
2025-06-02 15:30:00,309.52,309.79,309.41,309.79,2029.0,306.4212,306.6885,306.3123,306.6885,2029.0
2025-06-02 15:35:00,309.85,309.9,309.64,309.64,3457.0,306.7479,306.7974,306.54,306.54,3457.0
2025-06-02 15:40:00,309.63,309.77,309.5,309.7,2966.0,306.5301,306.6687,306.4014,306.5994,2966.0
2025-06-02 15:45:00,309.73,309.73,309.0,309.0,3546.0,306.6291,306.6291,305.9064,305.9064,3546.0
2025-06-02 15:50:00,309.09,309.77,309.08,309.77,6184.0,305.9955,306.6687,305.9856,306.6687,6184.0
2025-06-02 15:55:00,309.87,310.0,309.48,309.74,22323.0,306.7677,306.8964,306.3816,306.639,22323.0
2025-06-03 09:30:00,308.21,308.44,307.81,308.17,7646.0,305.1243,305.352,304.7283,305.0847,7646.0
2025-06-03 09:35:00,308.19,308.2,307.82,307.82,2650.0,305.1045,305.1144,304.7382,304.7382,2650.0
2025-06-03 09:40:00,307.92,307.97,307.13,307.53,8977.0,304.8372,304.8867,304.0551,304.4511,8977.0
2025-06-03 09:45:00,307.66,307.66,303.86,304.6,14791.0,304.5798,304.5798,300.8179,301.5504,14791.0
2025-06-03 09:50:00,304.84,305.09,302.86,302.98,7126.0,301.788,302.0355,299.8279,299.9467,7126.0
2025-06-03 09:55:00,303.53,305.17,303.15,305.13,3589.0,300.4912,302.1147,300.115,302.0751,3589.0
2025-06-03 10:00:00,304.92,304.98,304.65,304.66,1894.0,301.8672,301.9266,301.5999,301.6098,1894.0
2025-06-03 10:05:00,304.66,305.13,303.31,303.72,3724.0,301.6098,302.0751,300.2734,300.6793,3724.0
2025-06-03 10:10:00,303.31,303.55,302.53,303.55,13082.0,300.2734,300.511,299.5012,300.511,13082.0
2025-06-03 10:15:00,303.57,304.61,303.57,304.11,15300.0,300.5308,301.5603,300.5308,301.0653,15300.0
2025-06-03 10:20:00,304.1,304.32,303.84,304.09,3903.0,301.0554,301.2732,300.7981,301.0455,3903.0
2025-06-03 10:25:00,304.04,304.16,303.28,304.16,4359.0,300.996,301.1148,300.2437,301.1148,4359.0
2025-06-03 10:30:00,304.5,305.41,304.39,305.06,15539.0,301.4514,302.3523,301.3425,302.0058,15539.0
2025-06-03 10:35:00,305.06,305.48,304.32,304.32,4033.0,302.0058,302.4216,301.2732,301.2732,4033.0
2025-06-03 10:40:00,304.35,304.35,303.72,304.34,3494.0,301.3029,301.3029,300.6793,301.293,3494.0
2025-06-03 10:45:00,304.34,304.78,304.21,304.21,1610.0,301.293,301.7286,301.1643,301.1643,1610.0
2025-06-03 10:50:00,304.21,304.65,304.02,304.43,2365.0,301.1643,301.5999,300.9762,301.3821,2365.0
2025-06-03 10:55:00,304.81,305.11,304.71,305.11,1328.0,301.7583,302.0553,301.6593,302.0553,1328.0
2025-06-03 11:00:00,304.71,304.75,304.02,304.25,1944.0,301.6593,301.6989,300.9762,301.2039,1944.0
2025-06-03 11:05:00,304.29,304.49,303.84,303.84,6833.0,301.2435,301.4415,300.7981,300.7981,6833.0
2025-06-03 11:10:00,303.16,303.36,303.15,303.22,2000.0,300.1249,300.3229,300.115,300.1843,2000.0
2025-06-03 11:15:00,303.22,303.28,303.02,303.02,741.0,300.1843,300.2437,299.9863,299.9863,741.0
2025-06-03 11:20:00,303.05,303.69,303.04,303.69,2882.0,300.016,300.6496,300.0061,300.6496,2882.0
2025-06-03 11:25:00,303.81,304.37,303.81,303.98,1666.0,300.7684,301.3227,300.7684,300.9366,1666.0
2025-06-03 11:30:00,303.7,304.1,303.65,303.65,1106.0,300.6595,301.0554,300.61,300.61,1106.0
2025-06-03 11:35:00,303.47,303.74,303.47,303.74,1018.0,300.4318,300.6991,300.4318,300.6991,1018.0
2025-06-03 11:40:00,303.74,303.89,303.74,303.89,300.0,300.6991,300.8476,300.6991,300.8476,300.0
2025-06-03 11:45:00,303.91,304.57,303.91,304.56,4156.0,300.8674,301.5207,300.8674,301.5108,4156.0
2025-06-03 11:50:00,304.78,305.13,304.78,305.13,517.0,301.7286,302.0751,301.7286,302.0751,517.0
2025-06-03 11:55:00,304.96,304.96,304.82,304.9,400.0,301.9068,301.9068,301.7682,301.8474,400.0
2025-06-03 12:00:00,305.11,306.0,304.96,306.0,1200.0,302.0553,302.9364,301.9068,302.9364,1200.0
2025-06-03 12:05:00,305.7,305.7,305.7,305.7,100.0,302.6394,302.6394,302.6394,302.6394,100.0
2025-06-03 12:10:00,305.85,305.95,305.59,305.81,1700.0,302.7879,302.8869,302.5305,302.7483,1700.0
2025-06-03 12:15:00,305.81,305.82,305.81,305.81,200.0,302.7483,302.7582,302.7483,302.7483,200.0
2025-06-03 12:20:00,304.88,305.17,304.84,305.09,2925.0,301.8276,302.1147,301.788,302.0355,2925.0
2025-06-03 12:25:00,305.02,305.02,305.02,305.02,565.0,301.9662,301.9662,301.9662,301.9662,565.0
2025-06-03 12:30:00,304.79,305.12,304.76,305.12,535.0,301.7385,302.0652,301.7088,302.0652,535.0
2025-06-03 12:35:00,305.06,305.25,305.06,305.25,3030.0,302.0058,302.1939,302.0058,302.1939,3030.0
2025-06-03 12:40:00,305.45,305.61,305.14,305.15,3555.0,302.3919,302.5503,302.085,302.0949,3555.0
2025-06-03 12:45:00,305.25,305.5,305.25,305.29,3904.0,302.1939,302.4414,302.1939,302.2335,3904.0
2025-06-03 12:50:00,305.34,305.68,305.3,305.68,704.0,302.283,302.6196,302.2434,302.6196,704.0
2025-06-03 12:55:00,305.78,305.82,305.73,305.8,682.0,302.7186,302.7582,302.6691,302.7384,682.0
2025-06-03 13:00:00,305.9,305.98,305.76,305.76,900.0,302.8374,302.9166,302.6988,302.6988,900.0
2025-06-03 13:05:00,305.82,306.22,305.82,306.22,1200.0,302.7582,303.1542,302.7582,303.1542,1200.0
2025-06-03 13:10:00,306.07,306.25,306.07,306.22,700.0,303.0057,303.1839,303.0057,303.1542,700.0
2025-06-03 13:15:00,306.24,306.28,306.01,306.15,2970.0,303.174,303.2136,302.9463,303.0849,2970.0
2025-06-03 13:20:00,306.15,306.15,305.91,306.01,1990.0,303.0849,303.0849,302.8473,302.9463,1990.0
2025-06-03 13:25:00,305.97,305.97,305.72,305.72,700.0,302.9067,302.9067,302.6592,302.6592,700.0
2025-06-03 13:30:00,305.7,305.79,305.13,305.32,6536.0,302.6394,302.7285,302.0751,302.2632,6536.0
2025-06-03 13:35:00,305.22,305.66,305.22,305.66,1024.0,302.1642,302.5998,302.1642,302.5998,1024.0
2025-06-03 13:40:00,305.67,305.67,305.12,305.12,1055.0,302.6097,302.6097,302.0652,302.0652,1055.0
2025-06-03 13:45:00,305.1,305.1,304.69,304.96,1696.0,302.0454,302.0454,301.6395,301.9068,1696.0
2025-06-03 13:50:00,304.93,304.93,304.93,304.93,100.0,301.8771,301.8771,301.8771,301.8771,100.0
2025-06-03 13:55:00,304.73,304.73,304.44,304.44,1589.0,301.6791,301.6791,301.392,301.392,1589.0
2025-06-03 14:00:00,304.43,304.61,304.29,304.6,10500.0,301.3821,301.5603,301.2435,301.5504,10500.0
2025-06-03 14:05:00,304.61,304.67,304.22,304.31,3787.0,301.5603,301.6197,301.1742,301.2633,3787.0
2025-06-03 14:10:00,304.38,304.72,304.01,304.18,3809.0,301.3326,301.6692,300.9663,301.1346,3809.0
2025-06-03 14:15:00,304.21,304.44,304.08,304.44,2684.0,301.1643,301.392,301.0356,301.392,2684.0
2025-06-03 14:20:00,304.62,304.62,303.82,304.1,3710.0,301.5702,301.5702,300.7783,301.0554,3710.0
2025-06-03 14:25:00,303.96,304.07,303.85,304.04,4468.0,300.9168,301.0257,300.808,300.996,4468.0
2025-06-03 14:30:00,304.03,304.14,303.58,303.78,12884.0,300.9861,301.095,300.5407,300.7387,12884.0
2025-06-03 14:35:00,303.75,304.01,303.68,303.97,4325.0,300.709,300.9663,300.6397,300.9267,4325.0
2025-06-03 14:40:00,304.3,304.5,304.19,304.5,6700.0,301.2534,301.4514,301.1445,301.4514,6700.0
2025-06-03 14:45:00,304.62,304.78,304.62,304.67,1200.0,301.5702,301.7286,301.5702,301.6197,1200.0
2025-06-03 14:50:00,304.69,304.69,304.43,304.43,2968.0,301.6395,301.6395,301.3821,301.3821,2968.0
2025-06-03 14:55:00,304.65,304.65,303.79,304.1,7194.0,301.5999,301.5999,300.7486,301.0554,7194.0
2025-06-03 15:00:00,304.18,304.52,304.13,304.42,5371.0,301.1346,301.4712,301.0851,301.3722,5371.0
2025-06-03 15:05:00,304.33,304.54,303.78,303.85,8264.0,301.2831,301.491,300.7387,300.808,8264.0
2025-06-03 15:10:00,303.85,304.23,303.57,304.15,3629.0,300.808,301.1841,300.5308,301.1049,3629.0
2025-06-03 15:15:00,304.28,304.33,303.93,304.0,2484.0,301.2336,301.2831,300.8872,300.9564,2484.0
2025-06-03 15:20:00,303.93,303.93,303.56,303.56,3211.0,300.8872,300.8872,300.5209,300.5209,3211.0
2025-06-03 15:25:00,303.53,303.92,303.5,303.6,3906.0,300.4912,300.8773,300.4615,300.5605,3906.0
2025-06-03 15:30:00,303.81,303.99,303.68,303.68,3459.0,300.7684,300.9465,300.6397,300.6397,3459.0
2025-06-03 15:35:00,303.56,303.84,303.43,303.44,4644.0,300.5209,300.7981,300.3922,300.4021,4644.0
2025-06-03 15:40:00,303.44,303.44,303.02,303.2,5954.0,300.4021,300.4021,299.9863,300.1645,5954.0
2025-06-03 15:45:00,303.16,303.16,302.04,302.04,7711.0,300.1249,300.1249,299.0161,299.0161,7711.0
2025-06-03 15:50:00,301.79,302.94,301.57,302.89,19210.0,298.7686,299.9071,298.5508,299.8576,19210.0
2025-06-03 15:55:00,302.74,303.57,302.69,303.32,47925.0,299.7091,300.5308,299.6596,300.2833,47925.0
2025-06-04 09:30:00,302.04,302.98,302.04,302.7,4007.0,299.0161,299.9467,299.0161,299.6695,4007.0
2025-06-04 09:35:00,303.0,303.0,300.57,301.6,4260.0,299.9665,299.9665,297.5608,298.5805,4260.0
2025-06-04 09:40:00,301.85,301.95,301.09,301.09,3863.0,298.828,298.927,298.0756,298.0756,3863.0
2025-06-04 09:45:00,300.93,300.93,300.51,300.53,2963.0,297.9172,297.9172,297.5014,297.5212,2963.0
2025-06-04 09:50:00,300.6,301.14,300.2,300.64,17982.0,297.5905,298.1251,297.1945,297.6301,17982.0
2025-06-04 09:55:00,300.73,301.32,300.65,301.31,2287.0,297.7192,298.3033,297.64,298.2934,2287.0
2025-06-04 10:00:00,301.16,301.7,300.98,301.54,4806.0,298.1449,298.6795,297.9667,298.5211,4806.0
2025-06-04 10:05:00,301.69,302.78,301.69,302.53,4684.0,298.6696,299.7487,298.6696,299.5012,4684.0
2025-06-04 10:10:00,302.32,302.32,300.56,300.61,3983.0,299.2933,299.2933,297.5509,297.6004,3983.0
2025-06-04 10:15:00,300.69,301.59,300.64,300.97,4917.0,297.6796,298.5706,297.6301,297.9568,4917.0
2025-06-04 10:20:00,300.96,301.88,300.95,301.87,3593.0,297.9469,298.8577,297.937,298.8478,3593.0
2025-06-04 10:25:00,301.76,302.62,301.7,302.6,10717.0,298.7389,299.5903,298.6795,299.5705,10717.0
2025-06-04 10:30:00,302.65,303.64,302.65,303.21,9459.0,299.62,300.6001,299.62,300.1744,9459.0
2025-06-04 10:35:00,303.36,304.02,303.36,303.94,700.0,300.3229,300.9762,300.3229,300.897,700.0
2025-06-04 10:40:00,303.84,304.02,302.87,302.87,3254.0,300.7981,300.9762,299.8378,299.8378,3254.0
2025-06-04 10:45:00,303.2,304.4,303.15,303.91,4440.0,300.1645,301.3524,300.115,300.8674,4440.0
2025-06-04 10:50:00,303.91,303.93,303.2,303.84,1920.0,300.8674,300.8872,300.1645,300.7981,1920.0
2025-06-04 10:55:00,303.74,303.74,302.9,302.9,2110.0,300.6991,300.6991,299.8675,299.8675,2110.0
2025-06-04 11:00:00,303.4,303.74,302.97,303.62,2782.0,300.3625,300.6991,299.9368,300.5803,2782.0
2025-06-04 11:05:00,303.68,304.01,303.68,303.81,300.0,300.6397,300.9663,300.6397,300.7684,300.0
2025-06-04 11:10:00,303.92,304.45,303.91,304.3,2248.0,300.8773,301.4019,300.8674,301.2534,2248.0
2025-06-04 11:15:00,304.44,304.59,304.25,304.46,4250.0,301.392,301.5405,301.2039,301.4118,4250.0
2025-06-04 11:20:00,304.66,304.7,304.54,304.7,1395.0,301.6098,301.6494,301.491,301.6494,1395.0
2025-06-04 11:25:00,304.67,304.67,304.2,304.2,2039.0,301.6197,301.6197,301.1544,301.1544,2039.0
2025-06-04 11:30:00,304.17,304.75,304.14,304.75,4051.0,301.1247,301.6989,301.095,301.6989,4051.0
2025-06-04 11:35:00,304.75,304.78,304.41,304.78,1900.0,301.6989,301.7286,301.3623,301.7286,1900.0
2025-06-04 11:40:00,304.77,304.8,304.45,304.51,2635.0,301.7187,301.7484,301.4019,301.4613,2635.0
2025-06-04 11:45:00,304.66,305.07,304.56,305.05,4083.0,301.6098,302.0157,301.5108,301.9959,4083.0
2025-06-04 11:50:00,305.02,305.06,304.92,304.94,524.0,301.9662,302.0058,301.8672,301.887,524.0
2025-06-04 11:55:00,305.06,305.06,304.77,304.77,1804.0,302.0058,302.0058,301.7187,301.7187,1804.0
2025-06-04 12:00:00,304.84,304.84,304.49,304.63,2876.0,301.788,301.788,301.4415,301.5801,2876.0
2025-06-04 12:05:00,304.52,304.65,304.52,304.56,1090.0,301.4712,301.5999,301.4712,301.5108,1090.0
2025-06-04 12:10:00,304.51,304.52,304.03,304.03,1615.0,301.4613,301.4712,300.9861,300.9861,1615.0
2025-06-04 12:15:00,304.03,304.3,303.77,304.22,7453.0,300.9861,301.2534,300.7288,301.1742,7453.0
2025-06-04 12:20:00,304.09,304.34,304.08,304.24,1114.0,301.0455,301.293,301.0356,301.194,1114.0
2025-06-04 12:25:00,304.15,304.15,304.09,304.13,641.0,301.1049,301.1049,301.0455,301.0851,641.0
2025-06-04 12:30:00,303.96,304.35,303.96,304.25,1936.0,300.9168,301.3029,300.9168,301.2039,1936.0
2025-06-04 12:35:00,304.29,304.31,304.05,304.3,4809.0,301.2435,301.2633,301.0059,301.2534,4809.0
2025-06-04 12:40:00,304.15,304.36,303.83,303.86,2806.0,301.1049,301.3128,300.7882,300.8179,2806.0
2025-06-04 12:45:00,304.11,304.34,304.0,304.25,1200.0,301.0653,301.293,300.9564,301.2039,1200.0
2025-06-04 12:50:00,304.25,304.25,304.09,304.17,1300.0,301.2039,301.2039,301.0455,301.1247,1300.0
2025-06-04 12:55:00,304.18,304.21,303.85,303.85,2258.0,301.1346,301.1643,300.808,300.808,2258.0
2025-06-04 13:00:00,304.3,304.56,304.3,304.53,1303.0,301.2534,301.5108,301.2534,301.4811,1303.0
2025-06-04 13:05:00,304.37,304.54,304.25,304.38,1712.0,301.3227,301.491,301.2039,301.3326,1712.0
2025-06-04 13:10:00,304.55,304.69,304.41,304.41,1569.0,301.5009,301.6395,301.3623,301.3623,1569.0
2025-06-04 13:15:00,304.48,304.55,304.47,304.52,645.0,301.4316,301.5009,301.4217,301.4712,645.0
2025-06-04 13:20:00,304.53,304.66,304.47,304.47,1613.0,301.4811,301.6098,301.4217,301.4217,1613.0
2025-06-04 13:25:00,304.49,304.55,304.36,304.55,900.0,301.4415,301.5009,301.3128,301.5009,900.0
2025-06-04 13:30:00,304.42,304.73,304.42,304.58,1425.0,301.3722,301.6791,301.3722,301.5306,1425.0
2025-06-04 13:35:00,304.66,304.68,304.49,304.66,1117.0,301.6098,301.6296,301.4415,301.6098,1117.0
2025-06-04 13:40:00,304.54,305.1,304.42,305.1,4408.0,301.491,302.0454,301.3722,302.0454,4408.0
2025-06-04 13:45:00,304.91,305.06,304.6,304.7,5906.0,301.8573,302.0058,301.5504,301.6494,5906.0
2025-06-04 13:50:00,304.8,304.85,304.71,304.8,1972.0,301.7484,301.7979,301.6593,301.7484,1972.0
2025-06-04 13:55:00,304.79,304.81,304.79,304.81,1489.0,301.7385,301.7583,301.7385,301.7583,1489.0
2025-06-04 14:00:00,304.81,304.95,304.71,304.71,2032.0,301.7583,301.8969,301.6593,301.6593,2032.0
2025-06-04 14:05:00,304.88,304.89,304.58,304.72,2100.0,301.8276,301.8375,301.5306,301.6692,2100.0
2025-06-04 14:10:00,304.61,304.61,304.43,304.43,900.0,301.5603,301.5603,301.3821,301.3821,900.0
2025-06-04 14:15:00,304.43,304.85,304.34,304.75,5332.0,301.3821,301.7979,301.293,301.6989,5332.0
2025-06-04 14:20:00,304.75,304.88,304.75,304.88,2235.0,301.6989,301.8276,301.6989,301.8276,2235.0
2025-06-04 14:25:00,304.88,304.88,304.51,304.71,1719.0,301.8276,301.8276,301.4613,301.6593,1719.0
2025-06-04 14:30:00,304.71,304.84,304.47,304.67,2279.0,301.6593,301.788,301.4217,301.6197,2279.0
2025-06-04 14:35:00,304.67,304.67,304.33,304.38,1736.0,301.6197,301.6197,301.2831,301.3326,1736.0
2025-06-04 14:40:00,304.38,304.53,304.34,304.4,2729.0,301.3326,301.4811,301.293,301.3524,2729.0
2025-06-04 14:45:00,304.41,304.44,304.04,304.38,6477.0,301.3623,301.392,300.996,301.3326,6477.0
2025-06-04 14:50:00,304.19,304.24,303.94,303.97,1215.0,301.1445,301.194,300.897,300.9267,1215.0
2025-06-04 14:55:00,304.04,304.09,303.87,304.09,1195.0,300.996,301.0455,300.8278,301.0455,1195.0
2025-06-04 15:00:00,303.97,303.97,303.62,303.86,1158.0,300.9267,300.9267,300.5803,300.8179,1158.0
2025-06-04 15:05:00,303.84,303.86,303.65,303.71,1700.0,300.7981,300.8179,300.61,300.6694,1700.0
2025-06-04 15:10:00,303.8,303.92,303.79,303.88,1100.0,300.7585,300.8773,300.7486,300.8377,1100.0
2025-06-04 15:15:00,303.88,303.88,303.59,303.85,2001.0,300.8377,300.8377,300.5506,300.808,2001.0
2025-06-04 15:20:00,303.72,303.94,303.7,303.94,2443.0,300.6793,300.897,300.6595,300.897,2443.0
2025-06-04 15:25:00,303.86,304.14,303.82,304.14,2269.0,300.8179,301.095,300.7783,301.095,2269.0
2025-06-04 15:30:00,304.27,304.42,304.17,304.24,6201.0,301.2237,301.3722,301.1247,301.194,6201.0
2025-06-04 15:35:00,304.12,304.45,304.11,304.31,1476.0,301.0752,301.4019,301.0653,301.2633,1476.0
2025-06-04 15:40:00,304.31,304.32,303.77,303.87,3149.0,301.2633,301.2732,300.7288,300.8278,3149.0
2025-06-04 15:45:00,303.78,303.83,303.37,303.37,3591.0,300.7387,300.7882,300.3328,300.3328,3591.0
2025-06-04 15:50:00,303.07,303.42,302.97,302.97,12653.0,300.0358,300.3823,299.9368,299.9368,12653.0
2025-06-04 15:55:00,302.9,303.74,302.79,303.29,36476.0,299.8675,300.6991,299.7586,300.2536,36476.0
2025-06-05 09:30:00,303.03,303.1,302.0,302.69,6873.0,299.9962,300.0655,298.9765,299.6596,6873.0
2025-06-05 09:35:00,302.27,303.01,301.43,301.89,3183.0,299.2438,299.9764,298.4122,298.8676,3183.0
2025-06-05 09:40:00,302.39,302.39,301.6,301.6,690.0,299.3626,299.3626,298.5805,298.5805,690.0
2025-06-05 09:45:00,301.75,302.32,301.42,302.32,2561.0,298.729,299.2933,298.4023,299.2933,2561.0
2025-06-05 09:50:00,302.13,302.14,301.59,301.59,1048.0,299.1052,299.1151,298.5706,298.5706,1048.0
2025-06-05 09:55:00,301.61,302.04,301.53,301.96,1316.0,298.5904,299.0161,298.5112,298.9369,1316.0
2025-06-05 10:00:00,301.53,301.87,300.69,300.95,12770.0,298.5112,298.8478,297.6796,297.937,12770.0
2025-06-05 10:05:00,300.72,301.64,300.71,301.38,2896.0,297.7093,298.6201,297.6994,298.3627,2896.0
2025-06-05 10:10:00,301.2,301.68,301.12,301.68,1100.0,298.1845,298.6597,298.1053,298.6597,1100.0
2025-06-05 10:15:00,301.86,301.86,301.01,301.19,2593.0,298.8379,298.8379,297.9964,298.1746,2593.0
2025-06-05 10:20:00,301.28,302.37,301.27,302.07,4585.0,298.2637,299.3428,298.2538,299.0458,4585.0
2025-06-05 10:25:00,302.06,302.06,301.55,301.55,4986.0,299.0359,299.0359,298.531,298.531,4986.0
2025-06-05 10:30:00,301.84,302.27,301.5,301.78,2968.0,298.8181,299.2438,298.4815,298.7587,2968.0
2025-06-05 10:35:00,301.6,301.64,300.45,300.83,7040.0,298.5805,298.6201,297.442,297.8182,7040.0
2025-06-05 10:40:00,300.35,301.39,300.25,301.36,6096.0,297.343,298.3726,297.244,298.3429,6096.0
2025-06-05 10:45:00,301.21,301.67,301.21,301.37,1354.0,298.1944,298.6498,298.1944,298.3528,1354.0
2025-06-05 10:50:00,301.57,301.83,301.1,301.82,1148.0,298.5508,298.8082,298.0855,298.7983,1148.0
2025-06-05 10:55:00,301.93,302.22,301.78,302.14,700.0,298.9072,299.1943,298.7587,299.1151,700.0
2025-06-05 11:00:00,302.01,302.12,302.0,302.12,1106.0,298.9864,299.0953,298.9765,299.0953,1106.0
2025-06-05 11:05:00,301.99,301.99,301.27,301.44,3742.0,298.9666,298.9666,298.2538,298.4221,3742.0
2025-06-05 11:10:00,301.65,301.65,301.28,301.54,4402.0,298.63,298.63,298.2637,298.5211,4402.0
2025-06-05 11:15:00,301.7,302.02,301.18,302.02,3638.0,298.6795,298.9963,298.1647,298.9963,3638.0
2025-06-05 11:20:00,302.25,302.34,302.06,302.06,574.0,299.224,299.3131,299.0359,299.0359,574.0
2025-06-05 11:25:00,301.95,301.96,301.76,301.79,1726.0,298.927,298.9369,298.7389,298.7686,1726.0
2025-06-05 11:30:00,301.84,302.24,301.84,302.24,2155.0,298.8181,299.2141,298.8181,299.2141,2155.0
2025-06-05 11:35:00,302.25,302.43,301.92,301.92,1364.0,299.224,299.4022,298.8973,298.8973,1364.0
2025-06-05 11:40:00,301.77,302.19,301.77,302.19,1000.0,298.7488,299.1646,298.7488,299.1646,1000.0
2025-06-05 11:45:00,302.2,302.2,301.88,302.01,2930.0,299.1745,299.1745,298.8577,298.9864,2930.0
2025-06-05 11:50:00,302.19,302.31,302.01,302.13,1400.0,299.1646,299.2834,298.9864,299.1052,1400.0
2025-06-05 11:55:00,302.07,302.37,302.07,302.17,3843.0,299.0458,299.3428,299.0458,299.1448,3843.0
2025-06-05 12:00:00,302.11,302.57,302.01,302.45,2931.0,299.0854,299.5408,298.9864,299.422,2931.0
2025-06-05 12:05:00,302.37,302.66,302.37,302.51,1245.0,299.3428,299.6299,299.3428,299.4814,1245.0
2025-06-05 12:10:00,302.56,302.69,302.43,302.53,800.0,299.5309,299.6596,299.4022,299.5012,800.0
2025-06-05 12:15:00,302.62,302.69,302.21,302.56,3314.0,299.5903,299.6596,299.1844,299.5309,3314.0
2025-06-05 12:20:00,302.48,302.66,302.45,302.49,1710.0,299.4517,299.6299,299.422,299.4616,1710.0
2025-06-05 12:25:00,302.73,302.73,302.66,302.67,400.0,299.6992,299.6992,299.6299,299.6398,400.0
2025-06-05 12:30:00,302.63,302.76,302.35,302.35,2024.0,299.6002,299.7289,299.323,299.323,2024.0
2025-06-05 12:35:00,302.3,302.56,302.22,302.56,2200.0,299.2735,299.5309,299.1943,299.5309,2200.0
2025-06-05 12:40:00,302.45,302.79,302.45,302.79,1030.0,299.422,299.7586,299.422,299.7586,1030.0
2025-06-05 12:45:00,302.43,302.54,302.0,302.47,1705.0,299.4022,299.5111,298.9765,299.4418,1705.0
2025-06-05 12:50:00,302.81,302.81,302.56,302.68,500.0,299.7784,299.7784,299.5309,299.6497,500.0
2025-06-05 12:55:00,302.87,302.88,302.57,302.88,400.0,299.8378,299.8477,299.5408,299.8477,400.0
2025-06-05 13:00:00,302.51,302.71,302.42,302.42,1414.0,299.4814,299.6794,299.3923,299.3923,1414.0
2025-06-05 13:05:00,302.37,302.55,302.37,302.55,600.0,299.3428,299.521,299.3428,299.521,600.0
2025-06-05 13:10:00,302.57,302.6,302.35,302.43,714.0,299.5408,299.5705,299.323,299.4022,714.0
2025-06-05 13:15:00,302.46,302.66,302.39,302.58,1995.0,299.4319,299.6299,299.3626,299.5507,1995.0
2025-06-05 13:20:00,302.53,302.58,302.33,302.58,600.0,299.5012,299.5507,299.3032,299.5507,600.0
2025-06-05 13:25:00,302.67,302.67,302.33,302.33,868.0,299.6398,299.6398,299.3032,299.3032,868.0
2025-06-05 13:30:00,302.44,302.74,302.43,302.74,826.0,299.4121,299.7091,299.4022,299.7091,826.0
2025-06-05 13:35:00,302.67,302.92,302.67,302.8,921.0,299.6398,299.8873,299.6398,299.7685,921.0
2025-06-05 13:40:00,302.96,302.99,302.54,302.55,900.0,299.9269,299.9566,299.5111,299.521,900.0
2025-06-05 13:45:00,302.51,302.61,302.5,302.5,856.0,299.4814,299.5804,299.4715,299.4715,856.0
2025-06-05 13:50:00,302.32,302.32,302.32,302.32,100.0,299.2933,299.2933,299.2933,299.2933,100.0
2025-06-05 13:55:00,302.47,302.58,302.25,302.26,1149.0,299.4418,299.5507,299.224,299.2339,1149.0
2025-06-05 14:00:00,302.15,302.2,301.87,301.89,900.0,299.125,299.1745,298.8478,298.8676,900.0
2025-06-05 14:05:00,301.81,301.81,301.39,301.5,3542.0,298.7884,298.7884,298.3726,298.4815,3542.0
2025-06-05 14:10:00,301.62,301.76,301.47,301.72,1400.0,298.6003,298.7389,298.4518,298.6993,1400.0
2025-06-05 14:15:00,301.56,301.88,301.25,301.86,2733.0,298.5409,298.8577,298.234,298.8379,2733.0
2025-06-05 14:20:00,301.75,302.28,301.68,302.21,963.0,298.729,299.2537,298.6597,299.1844,963.0
2025-06-05 14:25:00,302.13,302.26,302.13,302.26,435.0,299.1052,299.2339,299.1052,299.2339,435.0
2025-06-05 14:30:00,302.28,302.43,302.28,302.43,300.0,299.2537,299.4022,299.2537,299.4022,300.0
2025-06-05 14:35:00,302.43,302.48,302.34,302.47,1805.0,299.4022,299.4517,299.3131,299.4418,1805.0
2025-06-05 14:40:00,302.57,302.83,302.57,302.83,1004.0,299.5408,299.7982,299.5408,299.7982,1004.0
2025-06-05 14:45:00,302.78,302.79,302.56,302.56,1998.0,299.7487,299.7586,299.5309,299.5309,1998.0
2025-06-05 14:50:00,302.59,302.61,302.35,302.35,4716.0,299.5606,299.5804,299.323,299.323,4716.0
2025-06-05 14:55:00,302.34,302.46,302.1,302.1,2774.0,299.3131,299.4319,299.0755,299.0755,2774.0
2025-06-05 15:00:00,302.1,302.38,302.05,302.05,2115.0,299.0755,299.3527,299.026,299.026,2115.0
2025-06-05 15:05:00,302.16,302.31,302.12,302.21,1151.0,299.1349,299.2834,299.0953,299.1844,1151.0
2025-06-05 15:10:00,302.13,302.14,301.46,301.53,2048.0,299.1052,299.1151,298.4419,298.5112,2048.0
2025-06-05 15:15:00,301.66,301.66,300.52,300.7,1588.0,298.6399,298.6399,297.5113,297.6895,1588.0
2025-06-05 15:20:00,300.61,300.9,300.52,300.52,2044.0,297.6004,297.8875,297.5113,297.5113,2044.0
2025-06-05 15:25:00,300.5,300.76,300.44,300.61,2557.0,297.4915,297.7489,297.4321,297.6004,2557.0
2025-06-05 15:30:00,300.61,301.0,300.61,300.92,4439.0,297.6004,297.9865,297.6004,297.9073,4439.0
2025-06-05 15:35:00,300.95,301.5,300.92,301.32,4560.0,297.937,298.4815,297.9073,298.3033,4560.0
2025-06-05 15:40:00,301.2,301.51,301.17,301.19,3878.0,298.1845,298.4914,298.1548,298.1746,3878.0
2025-06-05 15:45:00,301.35,301.89,301.35,301.39,5547.0,298.333,298.8676,298.333,298.3726,5547.0
2025-06-05 15:50:00,301.45,301.45,300.62,300.62,6535.0,298.432,298.432,297.6103,297.6103,6535.0
2025-06-05 15:55:00,300.61,300.78,300.24,300.6,32960.0,297.6004,297.7687,297.2341,297.5905,32960.0
2025-06-06 09:30:00,301.46,303.97,301.0,302.26,7500.0,298.4419,300.9267,297.9865,299.2339,7500.0
2025-06-06 09:35:00,304.28,304.34,303.14,303.15,2181.0,301.2336,301.293,300.1051,300.115,2181.0
2025-06-06 09:40:00,303.07,303.71,302.72,303.69,5300.0,300.0358,300.6694,299.6893,300.6496,5300.0
2025-06-06 09:45:00,303.41,303.95,303.07,303.94,1994.0,300.3724,300.9069,300.0358,300.897,1994.0
2025-06-06 09:50:00,303.49,303.63,303.16,303.16,404.0,300.4516,300.5902,300.1249,300.1249,404.0
2025-06-06 09:55:00,303.48,303.48,302.89,303.11,1563.0,300.4417,300.4417,299.8576,300.0754,1563.0
2025-06-06 10:00:00,303.05,303.15,302.15,302.17,3797.0,300.016,300.115,299.125,299.1448,3797.0
2025-06-06 10:05:00,302.55,302.55,301.88,301.98,3323.0,299.521,299.521,298.8577,298.9567,3323.0
2025-06-06 10:10:00,302.41,302.88,302.28,302.88,2311.0,299.3824,299.8477,299.2537,299.8477,2311.0
2025-06-06 10:15:00,302.88,302.92,302.27,302.77,2752.0,299.8477,299.8873,299.2438,299.7388,2752.0
2025-06-06 10:20:00,302.84,302.94,302.84,302.86,500.0,299.8081,299.9071,299.8081,299.8279,500.0
2025-06-06 10:25:00,303.04,303.04,302.7,302.7,3151.0,300.0061,300.0061,299.6695,299.6695,3151.0
2025-06-06 10:30:00,302.64,302.82,302.46,302.55,5115.0,299.6101,299.7883,299.4319,299.521,5115.0
2025-06-06 10:35:00,302.7,302.9,302.63,302.63,1900.0,299.6695,299.8675,299.6002,299.6002,1900.0
2025-06-06 10:40:00,302.63,303.04,302.47,302.7,2939.0,299.6002,300.0061,299.4418,299.6695,2939.0
2025-06-06 10:45:00,302.62,302.91,302.42,302.76,6156.0,299.5903,299.8774,299.3923,299.7289,6156.0
2025-06-06 10:50:00,302.76,302.76,302.35,302.72,5050.0,299.7289,299.7289,299.323,299.6893,5050.0
2025-06-06 10:55:00,302.88,302.88,302.24,302.41,3803.0,299.8477,299.8477,299.2141,299.3824,3803.0
2025-06-06 11:00:00,302.41,302.49,302.4,302.41,700.0,299.3824,299.4616,299.3725,299.3824,700.0
2025-06-06 11:05:00,302.48,302.86,302.3,302.86,3794.0,299.4517,299.8279,299.2735,299.8279,3794.0
2025-06-06 11:10:00,302.73,302.73,302.41,302.51,1663.0,299.6992,299.6992,299.3824,299.4814,1663.0
2025-06-06 11:15:00,302.33,302.33,301.55,301.58,4003.0,299.3032,299.3032,298.531,298.5607,4003.0
2025-06-06 11:20:00,301.58,301.58,300.91,301.26,8861.0,298.5607,298.5607,297.8974,298.2439,8861.0
2025-06-06 11:25:00,301.54,301.61,301.1,301.29,2619.0,298.5211,298.5904,298.0855,298.2736,2619.0
2025-06-06 11:30:00,301.29,301.48,301.17,301.4,3687.0,298.2736,298.4617,298.1548,298.3825,3687.0
2025-06-06 11:35:00,301.28,301.46,301.02,301.02,3377.0,298.2637,298.4419,298.0063,298.0063,3377.0
2025-06-06 11:40:00,301.2,301.3,300.93,300.98,2108.0,298.1845,298.2835,297.9172,297.9667,2108.0
2025-06-06 11:45:00,300.88,300.92,300.21,300.92,13406.0,297.8677,297.9073,297.2044,297.9073,13406.0
2025-06-06 11:50:00,301.03,301.36,300.94,301.16,2492.0,298.0162,298.3429,297.9271,298.1449,2492.0
2025-06-06 11:55:00,301.32,301.4,301.1,301.26,1400.0,298.3033,298.3825,298.0855,298.2439,1400.0
2025-06-06 12:00:00,301.15,301.31,301.0,301.16,1761.0,298.135,298.2934,297.9865,298.1449,1761.0
2025-06-06 12:05:00,301.19,301.44,301.09,301.44,2506.0,298.1746,298.4221,298.0756,298.4221,2506.0
2025-06-06 12:10:00,301.44,301.63,301.22,301.39,1608.0,298.4221,298.6102,298.2043,298.3726,1608.0
2025-06-06 12:15:00,301.5,301.61,301.39,301.61,1987.0,298.4815,298.5904,298.3726,298.5904,1987.0
2025-06-06 12:20:00,301.74,302.0,301.56,302.0,1647.0,298.7191,298.9765,298.5409,298.9765,1647.0
2025-06-06 12:25:00,301.77,302.05,301.73,301.79,3492.0,298.7488,299.026,298.7092,298.7686,3492.0
2025-06-06 12:30:00,301.84,301.97,301.84,301.94,1210.0,298.8181,298.9468,298.8181,298.9171,1210.0
2025-06-06 12:35:00,301.74,302.12,301.66,301.77,2617.0,298.7191,299.0953,298.6399,298.7488,2617.0
2025-06-06 12:40:00,301.65,301.65,301.13,301.13,1505.0,298.63,298.63,298.1152,298.1152,1505.0
2025-06-06 12:45:00,301.13,301.41,301.04,301.41,3919.0,298.1152,298.3924,298.0261,298.3924,3919.0
2025-06-06 12:50:00,301.52,301.52,300.8,300.97,2683.0,298.5013,298.5013,297.7885,297.9568,2683.0
2025-06-06 12:55:00,300.96,301.08,300.66,300.93,3670.0,297.9469,298.0657,297.6499,297.9172,3670.0
2025-06-06 13:00:00,300.9,300.95,300.85,300.92,3112.0,297.8875,297.937,297.838,297.9073,3112.0
2025-06-06 13:05:00,300.91,301.12,300.81,300.98,1718.0,297.8974,298.1053,297.7984,297.9667,1718.0
2025-06-06 13:10:00,300.9,301.22,300.89,301.08,2117.0,297.8875,298.2043,297.8776,298.0657,2117.0
2025-06-06 13:15:00,301.07,301.32,300.89,301.32,2592.0,298.0558,298.3033,297.8776,298.3033,2592.0
2025-06-06 13:20:00,301.39,301.54,301.24,301.29,2531.0,298.3726,298.5211,298.2241,298.2736,2531.0
2025-06-06 13:25:00,301.2,301.47,301.2,301.33,512.0,298.1845,298.4518,298.1845,298.3132,512.0
2025-06-06 13:30:00,301.5,301.5,301.11,301.11,703.0,298.4815,298.4815,298.0954,298.0954,703.0
2025-06-06 13:35:00,301.11,301.47,301.11,301.47,1116.0,298.0954,298.4518,298.0954,298.4518,1116.0
2025-06-06 13:40:00,301.32,301.32,301.1,301.1,1332.0,298.3033,298.3033,298.0855,298.0855,1332.0
2025-06-06 13:45:00,301.47,301.61,301.28,301.45,2523.0,298.4518,298.5904,298.2637,298.432,2523.0
2025-06-06 13:50:00,301.71,301.71,301.43,301.43,1871.0,298.6894,298.6894,298.4122,298.4122,1871.0
2025-06-06 13:55:00,301.65,301.65,301.39,301.42,2011.0,298.63,298.63,298.3726,298.4023,2011.0
2025-06-06 14:00:00,301.41,302.15,301.41,301.97,3739.0,298.3924,299.125,298.3924,298.9468,3739.0
2025-06-06 14:05:00,302.26,302.3,301.97,301.97,2054.0,299.2339,299.2735,298.9468,298.9468,2054.0
2025-06-06 14:10:00,301.95,302.32,301.95,301.97,2662.0,298.927,299.2933,298.927,298.9468,2662.0
2025-06-06 14:15:00,302.03,302.1,301.95,302.1,1000.0,299.0062,299.0755,298.927,299.0755,1000.0
2025-06-06 14:20:00,302.22,302.27,302.01,302.09,2424.0,299.1943,299.2438,298.9864,299.0656,2424.0
2025-06-06 14:25:00,302.01,302.23,301.93,302.04,3049.0,298.9864,299.2042,298.9072,299.0161,3049.0
2025-06-06 14:30:00,302.23,302.35,302.03,302.35,3793.0,299.2042,299.323,299.0062,299.323,3793.0
2025-06-06 14:35:00,302.5,302.75,302.45,302.69,1443.0,299.4715,299.719,299.422,299.6596,1443.0
2025-06-06 14:40:00,302.69,302.7,302.45,302.64,2950.0,299.6596,299.6695,299.422,299.6101,2950.0
2025-06-06 14:45:00,302.64,302.65,302.42,302.61,1108.0,299.6101,299.62,299.3923,299.5804,1108.0
2025-06-06 14:50:00,302.59,302.75,302.45,302.47,2185.0,299.5606,299.719,299.422,299.4418,2185.0
2025-06-06 14:55:00,302.59,302.63,302.44,302.44,3432.0,299.5606,299.6002,299.4121,299.4121,3432.0
2025-06-06 15:00:00,302.4,302.8,302.4,302.8,4197.0,299.3725,299.7685,299.3725,299.7685,4197.0
2025-06-06 15:05:00,302.69,302.93,302.66,302.8,3505.0,299.6596,299.8972,299.6299,299.7685,3505.0
2025-06-06 15:10:00,302.7,303.0,302.65,303.0,5500.0,299.6695,299.9665,299.62,299.9665,5500.0
2025-06-06 15:15:00,302.96,302.96,302.83,302.86,3308.0,299.9269,299.9269,299.7982,299.8279,3308.0
2025-06-06 15:20:00,302.95,302.99,302.7,302.88,3875.0,299.917,299.9566,299.6695,299.8477,3875.0
2025-06-06 15:25:00,302.88,303.11,302.51,302.51,5134.0,299.8477,300.0754,299.4814,299.4814,5134.0
2025-06-06 15:30:00,302.59,302.84,302.54,302.56,3823.0,299.5606,299.8081,299.5111,299.5309,3823.0
2025-06-06 15:35:00,302.63,302.64,302.31,302.31,7716.0,299.6002,299.6101,299.2834,299.2834,7716.0
2025-06-06 15:40:00,302.41,302.83,302.24,302.63,10928.0,299.3824,299.7982,299.2141,299.6002,10928.0
2025-06-06 15:45:00,302.5,302.82,302.46,302.53,8227.0,299.4715,299.7883,299.4319,299.5012,8227.0
2025-06-06 15:50:00,302.71,303.24,302.32,302.84,15728.0,299.6794,300.2041,299.2933,299.8081,15728.0
2025-06-06 15:55:00,303.02,303.5,302.83,302.97,40515.0,299.9863,300.4615,299.7982,299.9368,40515.0
2025-06-09 09:30:00,302.01,302.7,302.01,302.58,4959.0,298.9864,299.6695,298.9864,299.5507,4959.0
2025-06-09 09:35:00,302.17,302.84,302.0,302.59,1256.0,299.1448,299.8081,298.9765,299.5606,1256.0
2025-06-09 09:40:00,302.58,302.58,301.23,301.3,2380.0,299.5507,299.5507,298.2142,298.2835,2380.0
2025-06-09 09:45:00,301.46,302.68,301.21,302.68,2402.0,298.4419,299.6497,298.1944,299.6497,2402.0
2025-06-09 09:50:00,302.72,303.68,302.54,303.15,2631.0,299.6893,300.6397,299.5111,300.115,2631.0
2025-06-09 09:55:00,303.17,303.62,303.13,303.62,985.0,300.1348,300.5803,300.0952,300.5803,985.0
2025-06-09 10:00:00,304.0,304.2,303.5,303.5,6213.0,300.9564,301.1544,300.4615,300.4615,6213.0
2025-06-09 10:05:00,303.3,303.3,302.2,302.2,2478.0,300.2635,300.2635,299.1745,299.1745,2478.0
2025-06-09 10:10:00,302.06,302.85,302.06,302.34,2357.0,299.0359,299.818,299.0359,299.3131,2357.0
2025-06-09 10:15:00,302.66,302.91,302.63,302.71,1400.0,299.6299,299.8774,299.6002,299.6794,1400.0
2025-06-09 10:20:00,302.72,302.77,302.44,302.59,1746.0,299.6893,299.7388,299.4121,299.5606,1746.0
2025-06-09 10:25:00,302.61,302.61,301.95,302.08,1700.0,299.5804,299.5804,298.927,299.0557,1700.0
2025-06-09 10:30:00,302.18,302.18,301.76,301.76,826.0,299.1547,299.1547,298.7389,298.7389,826.0
2025-06-09 10:35:00,301.85,302.13,301.6,301.77,2000.0,298.828,299.1052,298.5805,298.7488,2000.0
2025-06-09 10:40:00,301.78,301.78,301.07,301.36,3814.0,298.7587,298.7587,298.0558,298.3429,3814.0
2025-06-09 10:45:00,301.37,301.85,301.36,301.85,1473.0,298.3528,298.828,298.3429,298.828,1473.0
2025-06-09 10:50:00,301.81,302.33,301.56,302.18,2644.0,298.7884,299.3032,298.5409,299.1547,2644.0
2025-06-09 10:55:00,302.48,302.64,301.92,302.19,4279.0,299.4517,299.6101,298.8973,299.1646,4279.0
2025-06-09 11:00:00,302.32,302.41,302.08,302.21,1550.0,299.2933,299.3824,299.0557,299.1844,1550.0
2025-06-09 11:05:00,302.09,302.8,302.09,302.8,1194.0,299.0656,299.7685,299.0656,299.7685,1194.0
2025-06-09 11:10:00,302.94,303.19,302.88,303.19,762.0,299.9071,300.1546,299.8477,300.1546,762.0
2025-06-09 11:15:00,303.1,303.42,303.04,303.07,1813.0,300.0655,300.3823,300.0061,300.0358,1813.0
2025-06-09 11:20:00,303.02,303.16,302.77,302.91,1101.0,299.9863,300.1249,299.7388,299.8774,1101.0
2025-06-09 11:25:00,302.73,303.02,302.7,303.02,1904.0,299.6992,299.9863,299.6695,299.9863,1904.0
2025-06-09 11:30:00,303.09,303.38,302.97,303.38,2400.0,300.0556,300.3427,299.9368,300.3427,2400.0
2025-06-09 11:35:00,303.47,303.47,303.05,303.05,1263.0,300.4318,300.4318,300.016,300.016,1263.0
2025-06-09 11:40:00,303.19,303.51,303.11,303.11,1658.0,300.1546,300.4714,300.0754,300.0754,1658.0
2025-06-09 11:45:00,303.08,303.22,303.03,303.22,700.0,300.0457,300.1843,299.9962,300.1843,700.0
2025-06-09 11:50:00,303.06,303.58,303.04,303.47,1537.0,300.0259,300.5407,300.0061,300.4318,1537.0
2025-06-09 11:55:00,303.51,303.73,303.44,303.44,2112.0,300.4714,300.6892,300.4021,300.4021,2112.0
2025-06-09 12:00:00,303.57,303.88,303.37,303.37,1448.0,300.5308,300.8377,300.3328,300.3328,1448.0
2025-06-09 12:05:00,303.49,303.49,303.48,303.49,500.0,300.4516,300.4516,300.4417,300.4516,500.0
2025-06-09 12:10:00,303.49,303.69,303.41,303.64,1701.0,300.4516,300.6496,300.3724,300.6001,1701.0
2025-06-09 12:15:00,303.65,303.88,303.64,303.8,2430.0,300.61,300.8377,300.6001,300.7585,2430.0
2025-06-09 12:20:00,303.8,304.16,303.65,304.0,1832.0,300.7585,301.1148,300.61,300.9564,1832.0
2025-06-09 12:25:00,304.05,304.49,303.98,304.38,2125.0,301.0059,301.4415,300.9366,301.3326,2125.0
2025-06-09 12:30:00,304.29,304.38,304.28,304.28,800.0,301.2435,301.3326,301.2336,301.2336,800.0
2025-06-09 12:35:00,304.37,304.37,303.96,303.96,1303.0,301.3227,301.3227,300.9168,300.9168,1303.0
2025-06-09 12:40:00,304.1,304.5,304.1,304.32,1224.0,301.0554,301.4514,301.0554,301.2732,1224.0
2025-06-09 12:45:00,304.41,304.41,304.41,304.41,100.0,301.3623,301.3623,301.3623,301.3623,100.0
2025-06-09 12:50:00,304.67,304.73,304.23,304.62,1150.0,301.6197,301.6791,301.1841,301.5702,1150.0
2025-06-09 12:55:00,304.62,304.62,304.33,304.33,1600.0,301.5702,301.5702,301.2831,301.2831,1600.0
2025-06-09 13:00:00,304.41,304.67,304.31,304.33,969.0,301.3623,301.6197,301.2633,301.2831,969.0
2025-06-09 13:05:00,304.54,304.82,304.36,304.67,931.0,301.491,301.7682,301.3128,301.6197,931.0
2025-06-09 13:10:00,304.68,305.22,304.68,305.17,900.0,301.6296,302.1642,301.6296,302.1147,900.0
2025-06-09 13:15:00,305.19,305.2,304.94,305.1,5559.0,302.1345,302.1444,301.887,302.0454,5559.0
2025-06-09 13:20:00,305.08,305.46,305.08,305.3,1957.0,302.0256,302.4018,302.0256,302.2434,1957.0
2025-06-09 13:25:00,305.36,305.69,305.23,305.69,3192.0,302.3028,302.6295,302.1741,302.6295,3192.0
2025-06-09 13:30:00,305.57,305.68,305.19,305.19,2075.0,302.5107,302.6196,302.1345,302.1345,2075.0
2025-06-09 13:35:00,305.31,305.32,305.08,305.08,1857.0,302.2533,302.2632,302.0256,302.0256,1857.0
2025-06-09 13:40:00,305.12,305.64,305.12,305.48,1175.0,302.0652,302.58,302.0652,302.4216,1175.0
2025-06-09 13:45:00,305.42,305.62,305.4,305.62,848.0,302.3622,302.5602,302.3424,302.5602,848.0
2025-06-09 13:50:00,305.78,306.12,305.71,306.09,3033.0,302.7186,303.0552,302.6493,303.0255,3033.0
2025-06-09 13:55:00,306.1,306.12,305.8,305.81,3773.0,303.0354,303.0552,302.7384,302.7483,3773.0
2025-06-09 14:00:00,305.94,305.95,305.79,305.91,2209.0,302.877,302.8869,302.7285,302.8473,2209.0
2025-06-09 14:05:00,305.91,305.92,305.71,305.71,1400.0,302.8473,302.8572,302.6493,302.6493,1400.0
2025-06-09 14:10:00,305.86,305.86,305.7,305.76,1039.0,302.7978,302.7978,302.6394,302.6988,1039.0
2025-06-09 14:15:00,305.64,305.88,305.63,305.78,4273.0,302.58,302.8176,302.5701,302.7186,4273.0
2025-06-09 14:20:00,305.8,305.87,305.73,305.75,1331.0,302.7384,302.8077,302.6691,302.6889,1331.0
2025-06-09 14:25:00,305.74,305.74,305.6,305.6,726.0,302.679,302.679,302.5404,302.5404,726.0
2025-06-09 14:30:00,305.72,305.77,305.51,305.7,5871.0,302.6592,302.7087,302.4513,302.6394,5871.0
2025-06-09 14:35:00,305.69,305.7,305.2,305.35,3159.0,302.6295,302.6394,302.1444,302.2929,3159.0
2025-06-09 14:40:00,305.33,305.46,305.27,305.27,1807.0,302.2731,302.4018,302.2137,302.2137,1807.0
2025-06-09 14:45:00,305.16,305.27,305.02,305.19,1789.0,302.1048,302.2137,301.9662,302.1345,1789.0
2025-06-09 14:50:00,304.96,305.01,304.62,304.62,713.0,301.9068,301.9563,301.5702,301.5702,713.0
2025-06-09 14:55:00,304.72,304.76,304.6,304.6,3399.0,301.6692,301.7088,301.5504,301.5504,3399.0
2025-06-09 15:00:00,304.82,304.83,304.57,304.57,1789.0,301.7682,301.7781,301.5207,301.5207,1789.0
2025-06-09 15:05:00,304.6,304.6,304.22,304.22,1334.0,301.5504,301.5504,301.1742,301.1742,1334.0
2025-06-09 15:10:00,304.01,304.24,303.77,303.83,3002.0,300.9663,301.194,300.7288,300.7882,3002.0
2025-06-09 15:15:00,304.06,304.1,303.93,303.93,995.0,301.0158,301.0554,300.8872,300.8872,995.0
2025-06-09 15:20:00,304.04,304.15,303.95,304.15,2072.0,300.996,301.1049,300.9069,301.1049,2072.0
2025-06-09 15:25:00,303.99,303.99,303.77,303.87,2199.0,300.9465,300.9465,300.7288,300.8278,2199.0
2025-06-09 15:30:00,303.81,303.9,303.53,303.62,3683.0,300.7684,300.8575,300.4912,300.5803,3683.0
2025-06-09 15:35:00,303.5,303.87,303.49,303.87,2880.0,300.4615,300.8278,300.4516,300.8278,2880.0
2025-06-09 15:40:00,303.87,303.96,303.62,303.78,3697.0,300.8278,300.9168,300.5803,300.7387,3697.0
2025-06-09 15:45:00,303.78,303.79,303.55,303.68,4856.0,300.7387,300.7486,300.511,300.6397,4856.0
2025-06-09 15:50:00,303.55,303.62,303.26,303.36,10277.0,300.511,300.5803,300.2239,300.3229,10277.0
2025-06-09 15:55:00,303.31,303.31,302.49,302.51,36602.0,300.2734,300.2734,299.4616,299.4814,36602.0
2025-06-10 09:30:00,303.52,303.52,302.08,303.19,6893.0,300.4813,300.4813,299.0557,300.1546,6893.0
2025-06-10 09:35:00,304.06,305.35,302.28,302.28,1717.0,301.0158,302.2929,299.2537,299.2537,1717.0
2025-06-10 09:40:00,302.28,302.82,302.28,302.81,1700.0,299.2537,299.7883,299.2537,299.7784,1700.0
2025-06-10 09:45:00,302.81,303.42,302.61,302.87,1400.0,299.7784,300.3823,299.5804,299.8378,1400.0
2025-06-10 09:50:00,303.04,303.06,301.71,301.99,1454.0,300.0061,300.0259,298.6894,298.9666,1454.0
2025-06-10 09:55:00,301.76,302.54,301.76,302.52,1000.0,298.7389,299.5111,298.7389,299.4913,1000.0
2025-06-10 10:00:00,302.51,303.07,302.48,303.07,6299.0,299.4814,300.0358,299.4517,300.0358,6299.0
2025-06-10 10:05:00,302.87,302.87,301.68,301.86,2100.0,299.8378,299.8378,298.6597,298.8379,2100.0
2025-06-10 10:10:00,301.68,302.21,301.15,302.21,3441.0,298.6597,299.1844,298.135,299.1844,3441.0
2025-06-10 10:15:00,302.26,302.27,301.47,302.12,2520.0,299.2339,299.2438,298.4518,299.0953,2520.0
2025-06-10 10:20:00,301.88,301.94,301.33,301.79,2000.0,298.8577,298.9171,298.3132,298.7686,2000.0
2025-06-10 10:25:00,301.85,302.22,301.29,301.85,5774.0,298.828,299.1943,298.2736,298.828,5774.0
2025-06-10 10:30:00,301.6,301.79,301.54,301.73,700.0,298.5805,298.7686,298.5211,298.7092,700.0
2025-06-10 10:35:00,301.49,302.13,301.49,302.06,1902.0,298.4716,299.1052,298.4716,299.0359,1902.0
2025-06-10 10:40:00,302.13,302.79,301.88,302.5,1900.0,299.1052,299.7586,298.8577,299.4715,1900.0
2025-06-10 10:45:00,303.05,303.05,302.28,302.61,4102.0,300.016,300.016,299.2537,299.5804,4102.0
2025-06-10 10:50:00,302.69,302.89,302.5,302.77,800.0,299.6596,299.8576,299.4715,299.7388,800.0
2025-06-10 10:55:00,302.77,303.22,302.57,302.96,7140.0,299.7388,300.1843,299.5408,299.9269,7140.0
2025-06-10 11:00:00,302.96,303.22,302.96,303.16,1900.0,299.9269,300.1843,299.9269,300.1249,1900.0
2025-06-10 11:05:00,302.91,302.97,302.31,302.52,4869.0,299.8774,299.9368,299.2834,299.4913,4869.0
2025-06-10 11:10:00,302.37,302.37,301.79,302.26,2053.0,299.3428,299.3428,298.7686,299.2339,2053.0
2025-06-10 11:15:00,302.22,302.22,301.64,301.8,2498.0,299.1943,299.1943,298.6201,298.7785,2498.0
2025-06-10 11:20:00,302.04,302.81,301.89,302.81,1678.0,299.0161,299.7784,298.8676,299.7784,1678.0
2025-06-10 11:25:00,302.59,303.34,302.54,302.85,2305.0,299.5606,300.3031,299.5111,299.818,2305.0
2025-06-10 11:30:00,303.41,304.1,303.32,304.06,3207.0,300.3724,301.0554,300.2833,301.0158,3207.0
2025-06-10 11:35:00,303.78,303.78,303.16,303.17,1420.0,300.7387,300.7387,300.1249,300.1348,1420.0
2025-06-10 11:40:00,303.44,303.44,303.06,303.2,1225.0,300.4021,300.4021,300.0259,300.1645,1225.0
2025-06-10 11:45:00,303.11,303.11,302.61,302.62,861.0,300.0754,300.0754,299.5804,299.5903,861.0
2025-06-10 11:50:00,302.58,302.79,302.56,302.57,765.0,299.5507,299.7586,299.5309,299.5408,765.0
2025-06-10 11:55:00,302.57,303.25,302.57,303.02,600.0,299.5408,300.214,299.5408,299.9863,600.0
2025-06-10 12:00:00,302.82,302.88,302.71,302.88,813.0,299.7883,299.8477,299.6794,299.8477,813.0
2025-06-10 12:05:00,302.88,303.13,302.87,302.87,600.0,299.8477,300.0952,299.8378,299.8378,600.0
2025-06-10 12:10:00,302.9,302.9,302.68,302.68,200.0,299.8675,299.8675,299.6497,299.6497,200.0
2025-06-10 12:15:00,302.61,302.78,302.61,302.78,300.0,299.5804,299.7487,299.5804,299.7487,300.0
2025-06-10 12:20:00,302.81,303.0,302.53,302.57,756.0,299.7784,299.9665,299.5012,299.5408,756.0
2025-06-10 12:25:00,302.71,302.78,302.5,302.52,1400.0,299.6794,299.7487,299.4715,299.4913,1400.0
2025-06-10 12:30:00,302.61,302.74,302.6,302.74,200.0,299.5804,299.7091,299.5705,299.7091,200.0
2025-06-10 12:35:00,302.74,302.95,302.74,302.82,1300.0,299.7091,299.917,299.7091,299.7883,1300.0
2025-06-10 12:40:00,302.9,302.91,302.6,302.6,1061.0,299.8675,299.8774,299.5705,299.5705,1061.0
2025-06-10 12:45:00,302.76,302.81,302.7,302.7,546.0,299.7289,299.7784,299.6695,299.6695,546.0
2025-06-10 12:50:00,302.73,302.73,302.73,302.73,100.0,299.6992,299.6992,299.6992,299.6992,100.0
2025-06-10 12:55:00,302.92,302.99,302.74,302.74,700.0,299.8873,299.9566,299.7091,299.7091,700.0
2025-06-10 13:00:00,302.64,302.76,302.64,302.76,314.0,299.6101,299.7289,299.6101,299.7289,314.0
2025-06-10 13:05:00,302.54,302.94,302.53,302.94,946.0,299.5111,299.9071,299.5012,299.9071,946.0
2025-06-10 13:10:00,303.04,303.4,303.02,303.2,1342.0,300.0061,300.3625,299.9863,300.1645,1342.0
2025-06-10 13:15:00,303.3,303.32,303.29,303.32,200.0,300.2635,300.2833,300.2536,300.2833,200.0
2025-06-10 13:20:00,303.72,303.72,303.71,303.71,281.0,300.6793,300.6793,300.6694,300.6694,281.0
2025-06-10 13:25:00,303.56,303.85,303.42,303.84,1200.0,300.5209,300.808,300.3823,300.7981,1200.0
2025-06-10 13:30:00,303.69,303.93,303.55,303.92,1795.0,300.6496,300.8872,300.511,300.8773,1795.0
2025-06-10 13:35:00,303.92,303.92,303.58,303.61,1997.0,300.8773,300.8773,300.5407,300.5704,1997.0
2025-06-10 13:40:00,303.64,303.88,303.6,303.6,1917.0,300.6001,300.8377,300.5605,300.5605,1917.0
2025-06-10 13:45:00,303.57,303.64,303.41,303.48,1325.0,300.5308,300.6001,300.3724,300.4417,1325.0
2025-06-10 13:50:00,303.54,303.69,303.46,303.69,773.0,300.5011,300.6496,300.4219,300.6496,773.0
2025-06-10 13:55:00,303.5,303.61,303.5,303.61,376.0,300.4615,300.5704,300.4615,300.5704,376.0
2025-06-10 14:00:00,303.61,303.61,303.1,303.1,1000.0,300.5704,300.5704,300.0655,300.0655,1000.0
2025-06-10 14:05:00,303.07,303.29,303.07,303.21,600.0,300.0358,300.2536,300.0358,300.1744,600.0
2025-06-10 14:10:00,302.95,303.01,302.91,303.0,727.0,299.917,299.9764,299.8774,299.9665,727.0
2025-06-10 14:15:00,303.0,303.01,302.85,302.97,3627.0,299.9665,299.9764,299.818,299.9368,3627.0
2025-06-10 14:20:00,303.09,303.62,303.08,303.62,1505.0,300.0556,300.5803,300.0457,300.5803,1505.0
2025-06-10 14:25:00,303.5,303.61,303.05,303.25,8410.0,300.4615,300.5704,300.016,300.214,8410.0
2025-06-10 14:30:00,303.07,303.83,303.07,303.83,3031.0,300.0358,300.7882,300.0358,300.7882,3031.0
2025-06-10 14:35:00,303.81,304.1,303.79,304.0,3100.0,300.7684,301.0554,300.7486,300.9564,3100.0
2025-06-10 14:40:00,304.21,304.29,303.94,303.94,4005.0,301.1643,301.2435,300.897,300.897,4005.0
2025-06-10 14:45:00,304.09,304.19,303.81,303.81,6177.0,301.0455,301.1445,300.7684,300.7684,6177.0
2025-06-10 14:50:00,303.94,304.23,303.78,304.23,7726.0,300.897,301.1841,300.7387,301.1841,7726.0
2025-06-10 14:55:00,304.18,304.54,304.05,304.38,3415.0,301.1346,301.491,301.0059,301.3326,3415.0
2025-06-10 15:00:00,304.26,304.41,304.11,304.11,2632.0,301.2138,301.3623,301.0653,301.0653,2632.0
2025-06-10 15:05:00,304.13,304.56,304.13,304.54,3080.0,301.0851,301.5108,301.0851,301.491,3080.0
2025-06-10 15:10:00,304.38,304.38,304.13,304.13,1315.0,301.3326,301.3326,301.0851,301.0851,1315.0
2025-06-10 15:15:00,304.05,304.46,304.05,304.45,3682.0,301.0059,301.4118,301.0059,301.4019,3682.0
2025-06-10 15:20:00,304.5,304.54,304.36,304.39,1795.0,301.4514,301.491,301.3128,301.3425,1795.0
2025-06-10 15:25:00,304.43,304.43,304.13,304.16,800.0,301.3821,301.3821,301.0851,301.1148,800.0
2025-06-10 15:30:00,304.08,304.17,303.68,303.68,2119.0,301.0356,301.1247,300.6397,300.6397,2119.0
2025-06-10 15:35:00,303.61,303.81,303.13,303.13,1548.0,300.5704,300.7684,300.0952,300.0952,1548.0
2025-06-10 15:40:00,303.15,303.24,302.94,303.03,3743.0,300.115,300.2041,299.9071,299.9962,3743.0
2025-06-10 15:45:00,302.9,303.06,302.5,302.5,2283.0,299.8675,300.0259,299.4715,299.4715,2283.0
2025-06-10 15:50:00,302.56,303.65,302.54,303.65,5422.0,299.5309,300.61,299.5111,300.61,5422.0
2025-06-10 15:55:00,303.81,304.18,303.67,304.15,28899.0,300.7684,301.1346,300.6298,301.1049,28899.0
2025-06-11 09:30:00,304.2,304.96,304.2,304.95,5233.0,301.1544,301.9068,301.1544,301.8969,5233.0
2025-06-11 09:35:00,305.35,305.35,304.62,304.84,830.0,302.2929,302.2929,301.5702,301.788,830.0
2025-06-11 09:40:00,304.38,305.23,304.38,304.89,1780.0,301.3326,302.1741,301.3326,301.8375,1780.0
2025-06-11 09:45:00,304.87,305.24,304.68,305.23,3873.0,301.8177,302.184,301.6296,302.1741,3873.0
2025-06-11 09:50:00,304.83,305.44,304.78,305.44,3965.0,301.7781,302.382,301.7286,302.382,3965.0
2025-06-11 09:55:00,305.04,305.2,304.57,304.57,1000.0,301.986,302.1444,301.5207,301.5207,1000.0
2025-06-11 10:00:00,304.57,304.57,302.64,303.01,4295.0,301.5207,301.5207,299.6101,299.9764,4295.0
2025-06-11 10:05:00,303.08,304.55,303.08,304.43,2224.0,300.0457,301.5009,300.0457,301.3821,2224.0
2025-06-11 10:10:00,304.61,304.61,304.16,304.23,2375.0,301.5603,301.5603,301.1148,301.1841,2375.0
2025-06-11 10:15:00,304.69,304.94,304.52,304.94,1700.0,301.6395,301.887,301.4712,301.887,1700.0
2025-06-11 10:20:00,304.97,305.27,304.7,305.06,3398.0,301.9167,302.2137,301.6494,302.0058,3398.0
2025-06-11 10:25:00,304.75,304.75,304.37,304.38,777.0,301.6989,301.6989,301.3227,301.3326,777.0
2025-06-11 10:30:00,304.69,304.7,304.12,304.54,1673.0,301.6395,301.6494,301.0752,301.491,1673.0
2025-06-11 10:35:00,304.16,304.51,304.14,304.25,1265.0,301.1148,301.4613,301.095,301.2039,1265.0
2025-06-11 10:40:00,304.14,304.67,304.0,304.51,2910.0,301.095,301.6197,300.9564,301.4613,2910.0
2025-06-11 10:45:00,304.51,304.85,304.44,304.45,2521.0,301.4613,301.7979,301.392,301.4019,2521.0
2025-06-11 10:50:00,304.45,304.81,303.97,304.78,1800.0,301.4019,301.7583,300.9267,301.7286,1800.0
2025-06-11 10:55:00,304.58,304.68,304.27,304.27,1500.0,301.5306,301.6296,301.2237,301.2237,1500.0
2025-06-11 11:00:00,304.1,304.5,304.1,304.3,1200.0,301.0554,301.4514,301.0554,301.2534,1200.0
2025-06-11 11:05:00,304.48,305.38,304.3,305.38,4470.0,301.4316,302.3226,301.2534,302.3226,4470.0
2025-06-11 11:10:00,305.06,305.48,305.05,305.31,3151.0,302.0058,302.4216,301.9959,302.2533,3151.0
2025-06-11 11:15:00,305.18,305.19,304.75,304.75,3604.0,302.1246,302.1345,301.6989,301.6989,3604.0
2025-06-11 11:20:00,305.0,305.0,304.31,304.31,2807.0,301.9464,301.9464,301.2633,301.2633,2807.0
2025-06-11 11:25:00,304.19,304.63,304.17,304.17,2400.0,301.1445,301.5801,301.1247,301.1247,2400.0
2025-06-11 11:30:00,304.44,304.52,304.11,304.29,1456.0,301.392,301.4712,301.0653,301.2435,1456.0
2025-06-11 11:35:00,304.32,304.53,304.18,304.18,1251.0,301.2732,301.4811,301.1346,301.1346,1251.0
2025-06-11 11:40:00,304.09,304.41,304.08,304.24,1200.0,301.0455,301.3623,301.0356,301.194,1200.0
2025-06-11 11:45:00,304.24,304.24,303.23,303.23,1555.0,301.194,301.194,300.1942,300.1942,1555.0
2025-06-11 11:50:00,303.41,303.52,303.24,303.39,1953.0,300.3724,300.4813,300.2041,300.3526,1953.0
2025-06-11 11:55:00,303.22,303.22,302.83,303.18,2000.0,300.1843,300.1843,299.7982,300.1447,2000.0
2025-06-11 12:00:00,303.0,303.36,303.0,303.36,900.0,299.9665,300.3229,299.9665,300.3229,900.0
2025-06-11 12:05:00,303.35,303.55,302.82,303.55,2464.0,300.313,300.511,299.7883,300.511,2464.0
2025-06-11 12:10:00,303.34,303.64,303.23,303.47,1500.0,300.3031,300.6001,300.1942,300.4318,1500.0
2025-06-11 12:15:00,303.64,303.84,303.29,303.4,3275.0,300.6001,300.7981,300.2536,300.3625,3275.0
2025-06-11 12:20:00,303.4,303.4,303.4,303.4,100.0,300.3625,300.3625,300.3625,300.3625,100.0
2025-06-11 12:25:00,303.4,303.56,302.97,302.98,1858.0,300.3625,300.5209,299.9368,299.9467,1858.0
2025-06-11 12:30:00,303.24,303.24,303.03,303.03,200.0,300.2041,300.2041,299.9962,299.9962,200.0
2025-06-11 12:35:00,302.97,302.97,302.68,302.78,897.0,299.9368,299.9368,299.6497,299.7487,897.0
2025-06-11 12:40:00,302.81,303.14,302.76,303.05,1900.0,299.7784,300.1051,299.7289,300.016,1900.0
2025-06-11 12:45:00,303.18,303.25,302.94,302.94,2232.0,300.1447,300.214,299.9071,299.9071,2232.0
2025-06-11 12:50:00,302.91,303.14,302.89,302.98,3200.0,299.8774,300.1051,299.8576,299.9467,3200.0
2025-06-11 12:55:00,303.15,303.45,303.05,303.12,1797.0,300.115,300.412,300.016,300.0853,1797.0
2025-06-11 13:00:00,303.11,303.7,303.11,303.62,1787.0,300.0754,300.6595,300.0754,300.5803,1787.0
2025-06-11 13:05:00,303.58,303.58,303.22,303.23,1592.0,300.5407,300.5407,300.1843,300.1942,1592.0
2025-06-11 13:10:00,303.36,303.41,303.05,303.05,1901.0,300.3229,300.3724,300.016,300.016,1901.0
2025-06-11 13:15:00,303.21,303.41,303.13,303.13,2270.0,300.1744,300.3724,300.0952,300.0952,2270.0
2025-06-11 13:20:00,303.02,303.29,302.99,303.06,600.0,299.9863,300.2536,299.9566,300.0259,600.0
2025-06-11 13:25:00,303.23,303.33,303.18,303.3,650.0,300.1942,300.2932,300.1447,300.2635,650.0
2025-06-11 13:30:00,303.49,303.49,302.69,302.69,900.0,300.4516,300.4516,299.6596,299.6596,900.0
2025-06-11 13:35:00,302.51,302.93,302.51,302.9,3161.0,299.4814,299.8972,299.4814,299.8675,3161.0
2025-06-11 13:40:00,302.84,303.0,302.7,302.7,600.0,299.8081,299.9665,299.6695,299.6695,600.0
2025-06-11 13:45:00,302.64,302.64,302.5,302.5,500.0,299.6101,299.6101,299.4715,299.4715,500.0
2025-06-11 13:50:00,302.49,302.62,302.32,302.62,391.0,299.4616,299.5903,299.2933,299.5903,391.0
2025-06-11 13:55:00,302.74,302.74,302.42,302.42,1028.0,299.7091,299.7091,299.3923,299.3923,1028.0
2025-06-11 14:00:00,302.57,302.6,301.53,301.84,1757.0,299.5408,299.5705,298.5112,298.8181,1757.0
2025-06-11 14:05:00,301.92,301.93,301.78,301.79,300.0,298.8973,298.9072,298.7587,298.7686,300.0
2025-06-11 14:10:00,301.52,301.63,301.39,301.55,1321.0,298.5013,298.6102,298.3726,298.531,1321.0
2025-06-11 14:15:00,300.85,300.87,300.39,300.39,1812.0,297.838,297.8578,297.3826,297.3826,1812.0
2025-06-11 14:20:00,300.75,301.39,300.75,301.38,1152.0,297.739,298.3726,297.739,298.3627,1152.0
2025-06-11 14:25:00,301.11,301.11,301.0,301.01,800.0,298.0954,298.0954,297.9865,297.9964,800.0
2025-06-11 14:30:00,300.87,301.47,300.67,301.17,1318.0,297.8578,298.4518,297.6598,298.1548,1318.0
2025-06-11 14:35:00,301.17,301.36,301.03,301.03,1653.0,298.1548,298.3429,298.0162,298.0162,1653.0
2025-06-11 14:40:00,300.92,301.14,300.77,301.09,1665.0,297.9073,298.1251,297.7588,298.0756,1665.0
2025-06-11 14:45:00,301.07,301.5,301.07,301.5,1296.0,298.0558,298.4815,298.0558,298.4815,1296.0
2025-06-11 14:50:00,301.4,301.63,301.36,301.38,2162.0,298.3825,298.6102,298.3429,298.3627,2162.0
2025-06-11 14:55:00,301.3,301.38,301.02,301.02,1464.0,298.2835,298.3627,298.0063,298.0063,1464.0
2025-06-11 15:00:00,301.13,301.13,300.5,300.75,2139.0,298.1152,298.1152,297.4915,297.739,2139.0
2025-06-11 15:05:00,300.67,300.77,300.53,300.69,2300.0,297.6598,297.7588,297.5212,297.6796,2300.0
2025-06-11 15:10:00,300.53,300.9,300.52,300.79,1536.0,297.5212,297.8875,297.5113,297.7786,1536.0
2025-06-11 15:15:00,300.92,301.14,300.92,301.04,1793.0,297.9073,298.1251,297.9073,298.0261,1793.0
2025-06-11 15:20:00,300.95,301.12,300.71,300.71,2485.0,297.937,298.1053,297.6994,297.6994,2485.0
2025-06-11 15:25:00,300.88,300.89,300.09,300.2,2832.0,297.8677,297.8776,297.0856,297.1945,2832.0
2025-06-11 15:30:00,300.13,300.2,299.38,299.48,3303.0,297.1252,297.1945,296.3827,296.4817,3303.0
2025-06-11 15:35:00,299.19,299.92,299.19,299.82,3213.0,296.1946,296.9173,296.1946,296.8183,3213.0
2025-06-11 15:40:00,300.1,300.41,300.06,300.35,1900.0,297.0955,297.4024,297.0559,297.343,1900.0
2025-06-11 15:45:00,300.22,300.22,299.42,299.42,4715.0,297.2143,297.2143,296.4223,296.4223,4715.0
2025-06-11 15:50:00,299.63,300.27,299.59,300.1,15004.0,296.6302,297.2638,296.5906,297.0955,15004.0
2025-06-11 15:55:00,300.1,300.48,299.99,300.3,47294.0,297.0955,297.4717,296.9866,297.2935,47294.0
2025-06-12 09:30:00,298.03,298.2,297.05,297.59,12661.0,298.03,298.2,297.05,297.59,12661.0
2025-06-12 09:35:00,297.94,298.96,297.93,298.69,3799.0,297.94,298.96,297.93,298.69,3799.0
2025-06-12 09:40:00,298.45,299.54,298.4,299.01,3772.0,298.45,299.54,298.4,299.01,3772.0
2025-06-12 09:45:00,299.09,299.09,297.75,298.05,2541.0,299.09,299.09,297.75,298.05,2541.0
2025-06-12 09:50:00,298.09,298.63,297.85,298.34,15059.0,298.09,298.63,297.85,298.34,15059.0
2025-06-12 09:55:00,298.54,298.54,297.63,297.63,6907.0,298.54,298.54,297.63,297.63,6907.0
2025-06-12 10:00:00,297.63,297.88,297.12,297.44,4963.0,297.63,297.88,297.12,297.44,4963.0
2025-06-12 10:05:00,297.68,298.28,297.68,298.15,4305.0,297.68,298.28,297.68,298.15,4305.0
2025-06-12 10:10:00,298.45,298.45,296.94,296.94,2896.0,298.45,298.45,296.94,296.94,2896.0
2025-06-12 10:15:00,296.8,297.52,296.8,297.44,1031.0,296.8,297.52,296.8,297.44,1031.0
2025-06-12 10:20:00,297.75,297.75,297.22,297.41,11403.0,297.75,297.75,297.22,297.41,11403.0
2025-06-12 10:25:00,297.45,297.93,297.22,297.87,4031.0,297.45,297.93,297.22,297.87,4031.0
2025-06-12 10:30:00,297.88,297.92,297.09,297.21,11016.0,297.88,297.92,297.09,297.21,11016.0
2025-06-12 10:35:00,297.25,297.6,297.12,297.4,6739.0,297.25,297.6,297.12,297.4,6739.0
2025-06-12 10:40:00,297.56,297.7,297.49,297.7,3557.0,297.56,297.7,297.49,297.7,3557.0
2025-06-12 10:45:00,297.68,297.7,297.0,297.0,2278.0,297.68,297.7,297.0,297.0,2278.0
2025-06-12 10:50:00,296.78,297.08,295.91,295.91,11522.0,296.78,297.08,295.91,295.91,11522.0
2025-06-12 10:55:00,295.46,296.37,295.46,295.85,19135.0,295.46,296.37,295.46,295.85,19135.0
2025-06-12 11:00:00,295.93,296.1,295.87,295.98,1260.0,295.93,296.1,295.87,295.98,1260.0
2025-06-12 11:05:00,296.1,296.9,296.1,296.9,1003.0,296.1,296.9,296.1,296.9,1003.0
2025-06-12 11:10:00,296.46,296.76,296.41,296.67,1397.0,296.46,296.76,296.41,296.67,1397.0
2025-06-12 11:15:00,296.59,296.81,296.51,296.51,1946.0,296.59,296.81,296.51,296.51,1946.0
2025-06-12 11:20:00,296.51,296.51,295.67,295.67,2148.0,296.51,296.51,295.67,295.67,2148.0
2025-06-12 11:25:00,295.79,296.21,295.79,296.18,1735.0,295.79,296.21,295.79,296.18,1735.0
2025-06-12 11:30:00,296.38,296.98,296.38,296.74,23403.0,296.38,296.98,296.38,296.74,23403.0
2025-06-12 11:35:00,296.99,297.16,296.45,296.45,44119.0,296.99,297.16,296.45,296.45,44119.0
2025-06-12 11:40:00,296.34,297.0,296.34,297.0,2205.0,296.34,297.0,296.34,297.0,2205.0
2025-06-12 11:45:00,296.91,296.91,296.45,296.45,1083.0,296.91,296.91,296.45,296.45,1083.0
2025-06-12 11:50:00,296.67,296.9,296.4,296.52,2131.0,296.67,296.9,296.4,296.52,2131.0
2025-06-12 11:55:00,296.52,296.97,296.25,296.86,6246.0,296.52,296.97,296.25,296.86,6246.0
2025-06-12 12:00:00,296.9,297.07,296.41,296.47,2200.0,296.9,297.07,296.41,296.47,2200.0
2025-06-12 12:05:00,296.39,296.67,296.25,296.67,1210.0,296.39,296.67,296.25,296.67,1210.0
2025-06-12 12:10:00,296.73,297.01,296.57,296.81,3442.0,296.73,297.01,296.57,296.81,3442.0
2025-06-12 12:15:00,296.79,296.8,296.63,296.64,775.0,296.79,296.8,296.63,296.64,775.0
2025-06-12 12:20:00,296.72,296.72,296.25,296.52,5173.0,296.72,296.72,296.25,296.52,5173.0
2025-06-12 12:25:00,296.4,296.7,296.25,296.69,1800.0,296.4,296.7,296.25,296.69,1800.0
2025-06-12 12:30:00,296.51,296.64,296.35,296.63,1500.0,296.51,296.64,296.35,296.63,1500.0
2025-06-12 12:35:00,296.63,297.15,296.47,296.84,6187.0,296.63,297.15,296.47,296.84,6187.0
2025-06-12 12:40:00,296.84,297.14,296.84,296.89,1445.0,296.84,297.14,296.84,296.89,1445.0
2025-06-12 12:45:00,297.13,297.17,297.04,297.05,900.0,297.13,297.17,297.04,297.05,900.0
2025-06-12 12:50:00,296.92,296.92,296.7,296.7,1127.0,296.92,296.92,296.7,296.7,1127.0
2025-06-12 12:55:00,296.79,296.83,296.51,296.62,1307.0,296.79,296.83,296.51,296.62,1307.0
2025-06-12 13:00:00,296.72,296.72,295.6,295.6,10424.0,296.72,296.72,295.6,295.6,10424.0
2025-06-12 13:05:00,295.46,295.99,295.32,295.78,10554.0,295.46,295.99,295.32,295.78,10554.0
2025-06-12 13:10:00,295.76,296.01,295.64,295.81,16349.0,295.76,296.01,295.64,295.81,16349.0
2025-06-12 13:15:00,295.81,296.34,295.81,296.26,15884.0,295.81,296.34,295.81,296.26,15884.0
2025-06-12 13:20:00,296.25,296.31,296.25,296.27,780.0,296.25,296.31,296.25,296.27,780.0
2025-06-12 13:25:00,296.19,296.24,296.09,296.1,1870.0,296.19,296.24,296.09,296.1,1870.0
2025-06-12 13:30:00,296.09,296.87,296.09,296.75,3367.0,296.09,296.87,296.09,296.75,3367.0
2025-06-12 13:35:00,296.76,296.77,296.75,296.75,790.0,296.76,296.77,296.75,296.75,790.0
2025-06-12 13:40:00,296.77,296.92,296.77,296.85,679.0,296.77,296.92,296.77,296.85,679.0
2025-06-12 13:45:00,296.87,296.98,296.71,296.71,2012.0,296.87,296.98,296.71,296.71,2012.0
2025-06-12 13:50:00,296.74,296.74,296.53,296.74,506.0,296.74,296.74,296.53,296.74,506.0
2025-06-12 13:55:00,296.65,296.82,296.48,296.82,1101.0,296.65,296.82,296.48,296.82,1101.0
2025-06-12 14:00:00,296.72,296.86,296.56,296.56,1500.0,296.72,296.86,296.56,296.56,1500.0
2025-06-12 14:05:00,296.6,296.61,296.5,296.5,825.0,296.6,296.61,296.5,296.5,825.0
2025-06-12 14:10:00,296.61,296.61,296.39,296.39,945.0,296.61,296.61,296.39,296.39,945.0
2025-06-12 14:15:00,296.37,296.56,296.29,296.29,1990.0,296.37,296.56,296.29,296.29,1990.0
2025-06-12 14:20:00,296.26,296.71,296.25,296.68,1501.0,296.26,296.71,296.25,296.68,1501.0
2025-06-12 14:25:00,296.57,296.77,296.49,296.75,3666.0,296.57,296.77,296.49,296.75,3666.0
2025-06-12 14:30:00,296.93,296.93,296.5,296.52,2494.0,296.93,296.93,296.5,296.52,2494.0
2025-06-12 14:35:00,296.37,296.57,295.98,296.46,13235.0,296.37,296.57,295.98,296.46,13235.0
2025-06-12 14:40:00,296.46,296.74,296.45,296.74,3762.0,296.46,296.74,296.45,296.74,3762.0
2025-06-12 14:45:00,296.6,296.76,296.58,296.67,1292.0,296.6,296.76,296.58,296.67,1292.0
2025-06-12 14:50:00,296.75,296.77,296.61,296.76,1805.0,296.75,296.77,296.61,296.76,1805.0
2025-06-12 14:55:00,296.65,296.65,296.4,296.56,1089.0,296.65,296.65,296.4,296.56,1089.0
2025-06-12 15:00:00,296.61,296.62,296.39,296.39,1426.0,296.61,296.62,296.39,296.39,1426.0
2025-06-12 15:05:00,296.38,296.38,296.18,296.23,3704.0,296.38,296.38,296.18,296.23,3704.0
2025-06-12 15:10:00,296.23,296.37,296.13,296.24,4432.0,296.23,296.37,296.13,296.24,4432.0
2025-06-12 15:15:00,296.19,296.27,295.94,296.0,2760.0,296.19,296.27,295.94,296.0,2760.0
2025-06-12 15:20:00,295.94,295.96,295.72,295.95,2082.0,295.94,295.96,295.72,295.95,2082.0
2025-06-12 15:25:00,295.86,295.86,295.74,295.78,1328.0,295.86,295.86,295.74,295.78,1328.0
2025-06-12 15:30:00,295.81,296.02,295.81,295.86,1711.0,295.81,296.02,295.81,295.86,1711.0
2025-06-12 15:35:00,295.83,295.88,295.67,295.88,900.0,295.83,295.88,295.67,295.88,900.0
2025-06-12 15:40:00,295.69,295.96,295.55,295.55,4892.0,295.69,295.96,295.55,295.55,4892.0
2025-06-12 15:45:00,295.73,296.03,295.45,295.45,4467.0,295.73,296.03,295.45,295.45,4467.0
2025-06-12 15:50:00,295.36,296.06,295.3,295.87,5042.0,295.36,296.06,295.3,295.87,5042.0
2025-06-12 15:55:00,295.85,296.7,295.79,296.7,54004.0,295.85,296.7,295.79,296.7,54004.0
2025-06-13 09:30:00,294.39,296.18,294.07,296.18,11833.0,294.39,296.18,294.07,296.18,11833.0
2025-06-13 09:35:00,295.96,297.15,295.8,296.5,6240.0,295.96,297.15,295.8,296.5,6240.0
2025-06-13 09:40:00,296.51,296.94,295.72,296.0,10854.0,296.51,296.94,295.72,296.0,10854.0
2025-06-13 09:45:00,296.19,296.31,295.11,295.5,13236.0,296.19,296.31,295.11,295.5,13236.0
2025-06-13 09:50:00,295.1,295.36,294.47,295.3,5600.0,295.1,295.36,294.47,295.3,5600.0
2025-06-13 09:55:00,295.12,295.12,294.29,294.3,1100.0,295.12,295.12,294.29,294.3,1100.0
2025-06-13 10:00:00,294.46,294.46,293.77,293.99,2084.0,294.46,294.46,293.77,293.99,2084.0
2025-06-13 10:05:00,293.96,295.79,293.96,295.14,3013.0,293.96,295.79,293.96,295.14,3013.0
2025-06-13 10:10:00,295.05,295.06,294.81,295.0,2657.0,295.05,295.06,294.81,295.0,2657.0
2025-06-13 10:15:00,294.83,295.6,294.83,295.5,1596.0,294.83,295.6,294.83,295.5,1596.0
2025-06-13 10:20:00,295.06,295.62,295.06,295.13,708.0,295.06,295.62,295.06,295.13,708.0
2025-06-13 10:25:00,294.97,294.97,294.79,294.83,1378.0,294.97,294.97,294.79,294.83,1378.0
2025-06-13 10:30:00,294.49,294.69,293.98,293.98,1000.0,294.49,294.69,293.98,293.98,1000.0
2025-06-13 10:35:00,294.14,294.61,293.8,294.54,2410.0,294.14,294.61,293.8,294.54,2410.0
2025-06-13 10:40:00,294.63,294.64,294.14,294.16,1507.0,294.63,294.64,294.14,294.16,1507.0
2025-06-13 10:45:00,294.05,294.71,294.05,294.63,1750.0,294.05,294.71,294.05,294.63,1750.0
2025-06-13 10:50:00,294.77,295.11,294.77,295.07,2351.0,294.77,295.11,294.77,295.07,2351.0
2025-06-13 10:55:00,295.37,295.6,295.34,295.6,1675.0,295.37,295.6,295.34,295.6,1675.0
2025-06-13 11:00:00,295.42,295.53,295.36,295.36,649.0,295.42,295.53,295.36,295.36,649.0
2025-06-13 11:05:00,295.29,295.63,294.88,294.88,2693.0,295.29,295.63,294.88,294.88,2693.0
2025-06-13 11:10:00,294.98,295.25,294.97,294.98,1099.0,294.98,295.25,294.97,294.98,1099.0
2025-06-13 11:15:00,295.01,295.25,295.01,295.25,1401.0,295.01,295.25,295.01,295.25,1401.0
2025-06-13 11:20:00,295.33,295.39,294.94,295.13,2685.0,295.33,295.39,294.94,295.13,2685.0
2025-06-13 11:25:00,295.19,295.19,294.7,295.02,3081.0,295.19,295.19,294.7,295.02,3081.0
2025-06-13 11:30:00,295.15,295.58,295.0,295.55,11576.0,295.15,295.58,295.0,295.55,11576.0
2025-06-13 11:35:00,295.36,295.4,295.34,295.34,800.0,295.36,295.4,295.34,295.34,800.0
2025-06-13 11:40:00,295.24,295.3,295.02,295.02,2160.0,295.24,295.3,295.02,295.02,2160.0
2025-06-13 11:45:00,294.91,295.39,294.91,295.3,1932.0,294.91,295.39,294.91,295.3,1932.0
2025-06-13 11:50:00,295.02,295.25,295.01,295.25,800.0,295.02,295.25,295.01,295.25,800.0
2025-06-13 11:55:00,294.89,294.99,294.89,294.99,200.0,294.89,294.99,294.89,294.99,200.0
2025-06-13 12:00:00,294.79,294.79,294.5,294.71,3823.0,294.79,294.79,294.5,294.71,3823.0
2025-06-13 12:05:00,294.6,294.61,294.42,294.46,1121.0,294.6,294.61,294.42,294.46,1121.0
2025-06-13 12:10:00,294.68,294.77,294.56,294.64,884.0,294.68,294.77,294.56,294.64,884.0
2025-06-13 12:15:00,294.74,295.11,294.74,295.11,917.0,294.74,295.11,294.74,295.11,917.0
2025-06-13 12:20:00,295.21,295.21,295.2,295.21,500.0,295.21,295.21,295.2,295.21,500.0
2025-06-13 12:25:00,294.92,294.92,294.76,294.92,1900.0,294.92,294.92,294.76,294.92,1900.0
2025-06-13 12:30:00,294.84,294.9,294.74,294.9,900.0,294.84,294.9,294.74,294.9,900.0
2025-06-13 12:35:00,294.89,294.89,294.4,294.4,2302.0,294.89,294.89,294.4,294.4,2302.0
2025-06-13 12:40:00,294.48,294.75,294.46,294.53,2429.0,294.48,294.75,294.46,294.53,2429.0
2025-06-13 12:45:00,294.54,294.72,294.46,294.46,1900.0,294.54,294.72,294.46,294.46,1900.0
2025-06-13 12:50:00,294.56,294.88,294.56,294.88,700.0,294.56,294.88,294.56,294.88,700.0
2025-06-13 12:55:00,295.01,295.05,294.85,294.85,700.0,295.01,295.05,294.85,294.85,700.0
2025-06-13 13:00:00,294.83,295.19,294.83,295.0,2565.0,294.83,295.19,294.83,295.0,2565.0
2025-06-13 13:05:00,295.0,295.14,294.87,294.87,2384.0,295.0,295.14,294.87,294.87,2384.0
2025-06-13 13:10:00,294.89,294.95,294.8,294.92,1000.0,294.89,294.95,294.8,294.92,1000.0
2025-06-13 13:15:00,294.88,294.88,294.69,294.74,1978.0,294.88,294.88,294.69,294.74,1978.0
2025-06-13 13:20:00,294.73,294.83,294.44,294.52,1773.0,294.73,294.83,294.44,294.52,1773.0
2025-06-13 13:25:00,294.56,294.76,294.52,294.71,1100.0,294.56,294.76,294.52,294.71,1100.0
2025-06-13 13:30:00,294.83,294.83,294.54,294.54,710.0,294.83,294.83,294.54,294.54,710.0
2025-06-13 13:35:00,294.58,294.58,294.58,294.58,100.0,294.58,294.58,294.58,294.58,100.0
2025-06-13 13:40:00,294.56,294.7,294.37,294.4,1500.0,294.56,294.7,294.37,294.4,1500.0
2025-06-13 13:45:00,294.63,294.63,294.63,294.63,100.0,294.63,294.63,294.63,294.63,100.0
2025-06-13 13:50:00,294.34,294.34,294.34,294.34,100.0,294.34,294.34,294.34,294.34,100.0
2025-06-13 13:55:00,294.46,294.59,294.4,294.51,1500.0,294.46,294.59,294.4,294.51,1500.0
2025-06-13 14:00:00,294.69,294.74,294.43,294.46,1754.0,294.69,294.74,294.43,294.46,1754.0
2025-06-13 14:05:00,294.34,294.4,294.16,294.4,1452.0,294.34,294.4,294.16,294.4,1452.0
2025-06-13 14:10:00,294.21,294.21,294.19,294.19,366.0,294.21,294.21,294.19,294.19,366.0
2025-06-13 14:15:00,294.05,294.06,293.95,294.04,1315.0,294.05,294.06,293.95,294.04,1315.0
2025-06-13 14:20:00,293.93,294.08,293.91,294.03,1930.0,293.93,294.08,293.91,294.03,1930.0
2025-06-13 14:25:00,293.84,293.84,293.54,293.59,1261.0,293.84,293.84,293.54,293.59,1261.0
2025-06-13 14:30:00,293.41,293.55,292.89,293.08,3052.0,293.41,293.55,292.89,293.08,3052.0
2025-06-13 14:35:00,293.19,293.19,292.74,293.0,1481.0,293.19,293.19,292.74,293.0,1481.0
2025-06-13 14:40:00,292.88,293.28,292.88,293.18,700.0,292.88,293.28,292.88,293.18,700.0
2025-06-13 14:45:00,293.28,293.7,293.27,293.43,1722.0,293.28,293.7,293.27,293.43,1722.0
2025-06-13 14:50:00,293.5,293.77,293.39,293.65,2349.0,293.5,293.77,293.39,293.65,2349.0
2025-06-13 14:55:00,293.78,293.91,293.58,293.69,4459.0,293.78,293.91,293.58,293.69,4459.0
2025-06-13 15:00:00,293.71,293.82,293.46,293.71,2437.0,293.71,293.82,293.46,293.71,2437.0
2025-06-13 15:05:00,293.66,294.05,293.57,294.05,3150.0,293.66,294.05,293.57,294.05,3150.0
2025-06-13 15:10:00,294.04,294.15,293.98,294.09,1838.0,294.04,294.15,293.98,294.09,1838.0
2025-06-13 15:15:00,294.01,294.01,293.55,293.55,1503.0,294.01,294.01,293.55,293.55,1503.0
2025-06-13 15:20:00,293.53,293.95,293.53,293.86,2426.0,293.53,293.95,293.53,293.86,2426.0
2025-06-13 15:25:00,293.87,293.87,293.56,293.62,1528.0,293.87,293.87,293.56,293.62,1528.0
2025-06-13 15:30:00,293.62,294.66,293.61,294.66,2660.0,293.62,294.66,293.61,294.66,2660.0
2025-06-13 15:35:00,294.55,294.89,294.52,294.78,3578.0,294.55,294.89,294.52,294.78,3578.0
2025-06-13 15:40:00,294.68,294.92,294.67,294.78,4552.0,294.68,294.92,294.67,294.78,4552.0
2025-06-13 15:45:00,294.74,294.74,294.3,294.43,5694.0,294.74,294.74,294.3,294.43,5694.0
2025-06-13 15:50:00,294.63,295.22,294.51,294.93,11535.0,294.63,295.22,294.51,294.93,11535.0
2025-06-13 15:55:00,294.96,295.13,294.51,295.06,36399.0,294.96,295.13,294.51,295.06,36399.0
2025-06-16 09:30:00,296.46,296.46,295.38,296.16,9415.0,296.46,296.46,295.38,296.16,9415.0
2025-06-16 09:35:00,296.57,296.77,295.6,295.8,4200.0,296.57,296.77,295.6,295.8,4200.0
2025-06-16 09:40:00,295.1,295.66,294.95,295.31,951.0,295.1,295.66,294.95,295.31,951.0
2025-06-16 09:45:00,295.51,295.54,295.13,295.24,2204.0,295.51,295.54,295.13,295.24,2204.0
2025-06-16 09:50:00,295.39,296.42,295.39,296.42,1703.0,295.39,296.42,295.39,296.42,1703.0
2025-06-16 09:55:00,296.27,296.32,295.7,295.71,6098.0,296.27,296.32,295.7,295.71,6098.0
2025-06-16 10:00:00,295.94,296.93,295.94,296.88,7859.0,295.94,296.93,295.94,296.88,7859.0
2025-06-16 10:05:00,296.91,297.28,296.67,296.73,2833.0,296.91,297.28,296.67,296.73,2833.0
2025-06-16 10:10:00,296.73,297.0,296.21,296.83,2575.0,296.73,297.0,296.21,296.83,2575.0
2025-06-16 10:15:00,296.69,297.45,296.68,297.45,5400.0,296.69,297.45,296.68,297.45,5400.0
2025-06-16 10:20:00,297.37,297.46,297.06,297.42,2682.0,297.37,297.46,297.06,297.42,2682.0
2025-06-16 10:25:00,296.95,296.95,296.4,296.55,1934.0,296.95,296.95,296.4,296.55,1934.0
2025-06-16 10:30:00,296.51,297.59,296.51,297.46,5435.0,296.51,297.59,296.51,297.46,5435.0
2025-06-16 10:35:00,297.51,297.73,297.29,297.69,1868.0,297.51,297.73,297.29,297.69,1868.0
2025-06-16 10:40:00,297.72,297.98,297.36,297.98,4354.0,297.72,297.98,297.36,297.98,4354.0
2025-06-16 10:45:00,297.99,298.12,297.8,297.98,3728.0,297.99,298.12,297.8,297.98,3728.0
2025-06-16 10:50:00,298.07,298.26,297.23,297.48,4606.0,298.07,298.26,297.23,297.48,4606.0
2025-06-16 10:55:00,297.51,297.57,297.28,297.51,1606.0,297.51,297.57,297.28,297.51,1606.0
2025-06-16 11:00:00,297.36,297.51,297.06,297.06,1452.0,297.36,297.51,297.06,297.06,1452.0
2025-06-16 11:05:00,297.01,297.28,296.74,296.79,5050.0,297.01,297.28,296.74,296.79,5050.0
2025-06-16 11:10:00,296.78,296.83,296.64,296.65,10096.0,296.78,296.83,296.64,296.65,10096.0
2025-06-16 11:15:00,296.4,296.52,296.0,296.0,1669.0,296.4,296.52,296.0,296.0,1669.0
2025-06-16 11:20:00,295.91,296.48,295.89,296.36,7484.0,295.91,296.48,295.89,296.36,7484.0
2025-06-16 11:25:00,296.36,296.36,296.12,296.13,1256.0,296.36,296.36,296.12,296.13,1256.0
2025-06-16 11:30:00,296.3,296.3,296.0,296.01,1264.0,296.3,296.3,296.0,296.01,1264.0
2025-06-16 11:35:00,295.98,296.35,295.95,296.03,2893.0,295.98,296.35,295.95,296.03,2893.0
2025-06-16 11:40:00,296.28,296.28,295.63,295.64,11626.0,296.28,296.28,295.63,295.64,11626.0
2025-06-16 11:45:00,295.35,295.76,295.34,295.51,11338.0,295.35,295.76,295.34,295.51,11338.0
2025-06-16 11:50:00,295.55,295.77,295.55,295.68,7341.0,295.55,295.77,295.55,295.68,7341.0
2025-06-16 11:55:00,295.63,295.65,295.43,295.43,1894.0,295.63,295.65,295.43,295.43,1894.0
2025-06-16 12:00:00,295.6,295.79,295.37,295.61,21303.0,295.6,295.79,295.37,295.61,21303.0
2025-06-16 12:05:00,295.34,295.53,295.27,295.27,2050.0,295.34,295.53,295.27,295.27,2050.0
2025-06-16 12:10:00,295.15,295.37,295.15,295.37,202.0,295.15,295.37,295.15,295.37,202.0
2025-06-16 12:15:00,295.37,295.6,295.36,295.57,11746.0,295.37,295.6,295.36,295.57,11746.0
2025-06-16 12:20:00,295.5,296.16,295.43,296.16,23092.0,295.5,296.16,295.43,296.16,23092.0
2025-06-16 12:25:00,296.03,296.03,295.91,295.91,416.0,296.03,296.03,295.91,295.91,416.0
2025-06-16 12:30:00,296.09,296.22,296.08,296.08,900.0,296.09,296.22,296.08,296.08,900.0
2025-06-16 12:35:00,295.99,296.17,295.98,295.98,1272.0,295.99,296.17,295.98,295.98,1272.0
2025-06-16 12:40:00,296.07,296.12,295.6,295.76,3902.0,296.07,296.12,295.6,295.76,3902.0
2025-06-16 12:45:00,295.76,296.0,295.76,295.83,931.0,295.76,296.0,295.76,295.83,931.0
2025-06-16 12:50:00,295.88,295.89,295.77,295.88,873.0,295.88,295.89,295.77,295.88,873.0
2025-06-16 12:55:00,295.61,295.61,295.31,295.31,923.0,295.61,295.61,295.31,295.31,923.0
2025-06-16 13:00:00,295.3,295.3,294.88,294.88,400.0,295.3,295.3,294.88,294.88,400.0
2025-06-16 13:05:00,294.49,294.52,294.49,294.52,514.0,294.49,294.52,294.49,294.52,514.0
2025-06-16 13:10:00,294.38,294.38,294.1,294.3,1120.0,294.38,294.38,294.1,294.3,1120.0
2025-06-16 13:15:00,294.25,294.77,294.24,294.77,4364.0,294.25,294.77,294.24,294.77,4364.0
2025-06-16 13:20:00,294.7,295.07,294.7,295.07,427.0,294.7,295.07,294.7,295.07,427.0
2025-06-16 13:25:00,294.94,295.25,294.93,294.97,1405.0,294.94,295.25,294.93,294.97,1405.0
2025-06-16 13:30:00,295.12,295.41,295.12,295.41,1165.0,295.12,295.41,295.12,295.41,1165.0
2025-06-16 13:35:00,295.45,295.62,295.45,295.45,355.0,295.45,295.62,295.45,295.45,355.0
2025-06-16 13:40:00,295.44,295.45,295.08,295.08,1211.0,295.44,295.45,295.08,295.08,1211.0
2025-06-16 13:45:00,295.25,295.25,294.9,294.9,428.0,295.25,295.25,294.9,294.9,428.0
2025-06-16 13:50:00,294.74,294.74,294.57,294.74,374.0,294.74,294.74,294.57,294.74,374.0
2025-06-16 13:55:00,294.57,294.57,293.91,293.92,650.0,294.57,294.57,293.91,293.92,650.0
2025-06-16 14:00:00,293.91,294.37,293.8,294.11,4333.0,293.91,294.37,293.8,294.11,4333.0
2025-06-16 14:05:00,294.14,294.47,294.11,294.47,5643.0,294.14,294.47,294.11,294.47,5643.0
2025-06-16 14:10:00,294.07,294.07,293.85,293.87,605.0,294.07,294.07,293.85,293.87,605.0
2025-06-16 14:15:00,294.06,294.08,294.06,294.06,600.0,294.06,294.08,294.06,294.06,600.0
2025-06-16 14:20:00,294.07,294.29,294.06,294.1,905.0,294.07,294.29,294.06,294.1,905.0
2025-06-16 14:25:00,294.03,294.14,294.03,294.13,600.0,294.03,294.14,294.03,294.13,600.0
2025-06-16 14:30:00,294.05,294.14,293.89,293.89,4649.0,294.05,294.14,293.89,293.89,4649.0
2025-06-16 14:35:00,293.91,294.05,293.86,294.05,2511.0,293.91,294.05,293.86,294.05,2511.0
2025-06-16 14:40:00,293.99,294.06,293.88,294.06,859.0,293.99,294.06,293.88,294.06,859.0
2025-06-16 14:45:00,294.0,294.06,293.95,293.96,851.0,294.0,294.06,293.95,293.96,851.0
2025-06-16 14:50:00,294.0,294.22,293.96,294.22,1507.0,294.0,294.22,293.96,294.22,1507.0
2025-06-16 14:55:00,294.23,294.25,294.07,294.07,900.0,294.23,294.25,294.07,294.07,900.0
2025-06-16 15:00:00,294.12,294.12,293.87,293.87,2003.0,294.12,294.12,293.87,293.87,2003.0
2025-06-16 15:05:00,293.84,293.85,293.62,293.62,11578.0,293.84,293.85,293.62,293.62,11578.0
2025-06-16 15:10:00,293.69,293.69,293.37,293.38,2862.0,293.69,293.69,293.37,293.38,2862.0
2025-06-16 15:15:00,293.38,293.5,293.3,293.34,9300.0,293.38,293.5,293.3,293.34,9300.0
2025-06-16 15:20:00,293.32,293.33,293.04,293.13,13908.0,293.32,293.33,293.04,293.13,13908.0
2025-06-16 15:25:00,293.04,293.3,293.0,293.13,9892.0,293.04,293.3,293.0,293.13,9892.0
2025-06-16 15:30:00,293.13,293.86,293.13,293.86,5431.0,293.13,293.86,293.13,293.86,5431.0
2025-06-16 15:35:00,293.73,294.33,293.72,294.19,5914.0,293.73,294.33,293.72,294.19,5914.0
2025-06-16 15:40:00,294.22,294.3,293.87,293.96,5819.0,294.22,294.3,293.87,293.96,5819.0
2025-06-16 15:45:00,293.94,294.29,293.94,294.09,8042.0,293.94,294.29,293.94,294.09,8042.0
2025-06-16 15:50:00,294.02,294.8,294.02,294.72,12401.0,294.02,294.8,294.02,294.72,12401.0
2025-06-16 15:55:00,294.65,295.02,294.38,294.73,36023.0,294.65,295.02,294.38,294.73,36023.0
2025-06-17 09:30:00,293.82,294.33,292.35,293.22,5949.0,293.82,294.33,292.35,293.22,5949.0
2025-06-17 09:35:00,292.88,294.31,292.0,294.31,5094.0,292.88,294.31,292.0,294.31,5094.0
2025-06-17 09:40:00,294.0,294.0,294.0,294.0,200.0,294.0,294.0,294.0,294.0,200.0
2025-06-17 09:45:00,294.5,294.5,293.27,293.94,5032.0,294.5,294.5,293.27,293.94,5032.0
2025-06-17 09:50:00,293.47,294.01,293.21,293.78,1859.0,293.47,294.01,293.21,293.78,1859.0
2025-06-17 09:55:00,293.93,294.02,293.7,294.01,700.0,293.93,294.02,293.7,294.01,700.0
2025-06-17 10:00:00,294.25,294.38,293.35,293.68,6373.0,294.25,294.38,293.35,293.68,6373.0
2025-06-17 10:05:00,293.68,295.17,293.68,295.16,3292.0,293.68,295.17,293.68,295.16,3292.0
2025-06-17 10:10:00,295.29,295.72,295.27,295.6,7591.0,295.29,295.72,295.27,295.6,7591.0
2025-06-17 10:15:00,295.75,296.18,295.5,295.5,2880.0,295.75,296.18,295.5,295.5,2880.0
2025-06-17 10:20:00,295.46,295.8,295.32,295.45,3253.0,295.46,295.8,295.32,295.45,3253.0
2025-06-17 10:25:00,295.41,295.67,295.16,295.16,867.0,295.41,295.67,295.16,295.16,867.0
2025-06-17 10:30:00,295.71,295.71,295.36,295.36,300.0,295.71,295.71,295.36,295.36,300.0
2025-06-17 10:35:00,295.36,295.36,295.36,295.36,100.0,295.36,295.36,295.36,295.36,100.0
2025-06-17 10:40:00,295.52,295.69,295.32,295.49,4336.0,295.52,295.69,295.32,295.49,4336.0
2025-06-17 10:45:00,295.59,295.59,295.31,295.46,1390.0,295.59,295.59,295.31,295.46,1390.0
2025-06-17 10:50:00,295.68,295.77,295.49,295.71,5485.0,295.68,295.77,295.49,295.71,5485.0
2025-06-17 10:55:00,295.9,296.01,295.73,296.01,1798.0,295.9,296.01,295.73,296.01,1798.0
2025-06-17 11:00:00,295.96,296.11,295.95,296.01,1366.0,295.96,296.11,295.95,296.01,1366.0
2025-06-17 11:05:00,296.17,296.17,296.02,296.03,463.0,296.17,296.17,296.02,296.03,463.0
2025-06-17 11:10:00,296.19,296.29,295.98,296.29,1911.0,296.19,296.29,295.98,296.29,1911.0
2025-06-17 11:15:00,296.12,296.12,295.23,295.41,4834.0,296.12,296.12,295.23,295.41,4834.0
2025-06-17 11:20:00,295.27,295.35,295.23,295.35,900.0,295.27,295.35,295.23,295.35,900.0
2025-06-17 11:25:00,295.46,295.46,295.24,295.24,1111.0,295.46,295.46,295.24,295.24,1111.0
2025-06-17 11:30:00,295.39,295.4,294.84,295.26,924.0,295.39,295.4,294.84,295.26,924.0
2025-06-17 11:35:00,295.15,295.27,295.04,295.18,1833.0,295.15,295.27,295.04,295.18,1833.0
2025-06-17 11:40:00,295.28,295.28,294.98,294.98,1537.0,295.28,295.28,294.98,294.98,1537.0
2025-06-17 11:45:00,295.15,295.15,294.86,295.0,3189.0,295.15,295.15,294.86,295.0,3189.0
2025-06-17 11:50:00,295.0,295.01,294.76,294.93,3115.0,295.0,295.01,294.76,294.93,3115.0
2025-06-17 11:55:00,294.88,295.29,294.88,295.21,7283.0,294.88,295.29,294.88,295.21,7283.0
2025-06-17 12:00:00,295.07,295.74,295.07,295.71,2575.0,295.07,295.74,295.07,295.71,2575.0
2025-06-17 12:05:00,295.5,295.64,295.26,295.48,6252.0,295.5,295.64,295.26,295.48,6252.0
2025-06-17 12:10:00,295.78,295.88,295.78,295.81,430.0,295.78,295.88,295.78,295.81,430.0
2025-06-17 12:15:00,296.03,296.03,295.71,295.73,950.0,296.03,296.03,295.71,295.73,950.0
2025-06-17 12:20:00,295.72,295.72,295.71,295.72,200.0,295.72,295.72,295.71,295.72,200.0
2025-06-17 12:25:00,295.83,295.83,295.47,295.47,1775.0,295.83,295.83,295.47,295.47,1775.0
2025-06-17 12:30:00,295.47,295.47,295.46,295.46,450.0,295.47,295.47,295.46,295.46,450.0
2025-06-17 12:35:00,295.35,295.62,295.35,295.55,2126.0,295.35,295.62,295.35,295.55,2126.0
2025-06-17 12:40:00,295.56,295.56,295.35,295.35,1262.0,295.56,295.56,295.35,295.35,1262.0
2025-06-17 12:45:00,295.56,295.64,295.56,295.64,300.0,295.56,295.64,295.56,295.64,300.0
2025-06-17 12:50:00,295.7,295.73,295.68,295.73,909.0,295.7,295.73,295.68,295.73,909.0
2025-06-17 12:55:00,295.81,295.81,295.16,295.16,3854.0,295.81,295.81,295.16,295.16,3854.0
2025-06-17 13:00:00,295.24,295.34,295.16,295.34,700.0,295.24,295.34,295.16,295.34,700.0
2025-06-17 13:05:00,295.39,295.45,295.35,295.44,700.0,295.39,295.45,295.35,295.44,700.0
2025-06-17 13:10:00,295.38,295.38,295.13,295.13,2001.0,295.38,295.38,295.13,295.13,2001.0
2025-06-17 13:15:00,295.13,295.13,294.82,294.82,866.0,295.13,295.13,294.82,294.82,866.0
2025-06-17 13:20:00,294.75,294.76,294.6,294.69,3300.0,294.75,294.76,294.6,294.69,3300.0
2025-06-17 13:25:00,294.55,294.62,294.09,294.09,2855.0,294.55,294.62,294.09,294.09,2855.0
2025-06-17 13:30:00,293.86,294.32,293.79,294.32,2733.0,293.86,294.32,293.79,294.32,2733.0
2025-06-17 13:35:00,294.34,294.62,294.34,294.36,1250.0,294.34,294.62,294.34,294.36,1250.0
2025-06-17 13:40:00,294.38,294.38,294.08,294.08,1969.0,294.38,294.38,294.08,294.08,1969.0
2025-06-17 13:45:00,294.0,294.0,293.7,293.8,1000.0,294.0,294.0,293.7,293.8,1000.0
2025-06-17 13:50:00,293.61,293.85,293.61,293.85,2066.0,293.61,293.85,293.61,293.85,2066.0
2025-06-17 13:55:00,293.78,293.98,293.76,293.97,1133.0,293.78,293.98,293.76,293.97,1133.0
2025-06-17 14:00:00,293.68,293.68,293.46,293.46,1304.0,293.68,293.68,293.46,293.46,1304.0
2025-06-17 14:05:00,293.61,293.65,293.31,293.41,1222.0,293.61,293.65,293.31,293.41,1222.0
2025-06-17 14:10:00,293.42,293.42,293.11,293.13,3048.0,293.42,293.42,293.11,293.13,3048.0
2025-06-17 14:15:00,293.14,293.25,293.13,293.13,1717.0,293.14,293.25,293.13,293.13,1717.0
2025-06-17 14:20:00,293.08,293.13,292.96,292.98,2708.0,293.08,293.13,292.96,292.98,2708.0
2025-06-17 14:25:00,292.99,293.25,292.98,293.14,1888.0,292.99,293.25,292.98,293.14,1888.0
2025-06-17 14:30:00,293.03,293.3,293.03,293.16,2156.0,293.03,293.3,293.03,293.16,2156.0
2025-06-17 14:35:00,293.16,293.16,292.89,292.9,1802.0,293.16,293.16,292.89,292.9,1802.0
2025-06-17 14:40:00,292.9,292.9,292.69,292.75,800.0,292.9,292.9,292.69,292.75,800.0
2025-06-17 14:45:00,292.56,292.93,292.56,292.67,914.0,292.56,292.93,292.56,292.67,914.0
2025-06-17 14:50:00,292.67,292.78,292.24,292.24,3298.0,292.67,292.78,292.24,292.24,3298.0
2025-06-17 14:55:00,292.39,292.65,292.39,292.65,2190.0,292.39,292.65,292.39,292.65,2190.0
2025-06-17 15:00:00,292.61,292.64,292.61,292.63,1759.0,292.61,292.64,292.61,292.63,1759.0
2025-06-17 15:05:00,292.35,292.67,292.35,292.67,976.0,292.35,292.67,292.35,292.67,976.0
2025-06-17 15:10:00,292.63,292.93,292.63,292.84,2161.0,292.63,292.93,292.63,292.84,2161.0
2025-06-17 15:15:00,292.87,293.06,292.81,292.85,3225.0,292.87,293.06,292.81,292.85,3225.0
2025-06-17 15:20:00,292.85,293.09,292.82,293.09,1900.0,292.85,293.09,292.82,293.09,1900.0
2025-06-17 15:25:00,293.11,293.17,293.01,293.17,1895.0,293.11,293.17,293.01,293.17,1895.0
2025-06-17 15:30:00,293.23,293.36,293.12,293.26,3025.0,293.23,293.36,293.12,293.26,3025.0
2025-06-17 15:35:00,293.45,293.47,293.4,293.47,1044.0,293.45,293.47,293.4,293.47,1044.0
2025-06-17 15:40:00,293.48,293.48,293.03,293.44,5339.0,293.48,293.48,293.03,293.44,5339.0
2025-06-17 15:45:00,293.5,293.8,293.5,293.54,5603.0,293.5,293.8,293.5,293.54,5603.0
2025-06-17 15:50:00,293.64,293.97,293.49,293.51,11717.0,293.64,293.97,293.49,293.51,11717.0
2025-06-17 15:55:00,293.49,293.92,293.24,293.66,24019.0,293.49,293.92,293.24,293.66,24019.0
2025-06-18 09:30:00,293.77,294.28,292.16,292.42,7523.0,293.77,294.28,292.16,292.42,7523.0
2025-06-18 09:35:00,293.13,293.72,293.11,293.43,1550.0,293.13,293.72,293.11,293.43,1550.0
2025-06-18 09:40:00,293.13,293.13,292.69,292.88,15179.0,293.13,293.13,292.69,292.88,15179.0
2025-06-18 09:45:00,292.9,293.01,292.11,292.11,3323.0,292.9,293.01,292.11,292.11,3323.0
2025-06-18 09:50:00,292.16,292.8,292.16,292.8,2485.0,292.16,292.8,292.16,292.8,2485.0
2025-06-18 09:55:00,292.84,292.84,290.52,290.94,7361.0,292.84,292.84,290.52,290.94,7361.0
2025-06-18 10:00:00,290.96,291.42,290.95,291.41,2706.0,290.96,291.42,290.95,291.41,2706.0
2025-06-18 10:05:00,291.89,291.93,291.01,291.75,8884.0,291.89,291.93,291.01,291.75,8884.0
2025-06-18 10:10:00,291.75,291.76,291.45,291.55,2046.0,291.75,291.76,291.45,291.55,2046.0
2025-06-18 10:15:00,291.21,292.41,290.99,292.41,3286.0,291.21,292.41,290.99,292.41,3286.0
2025-06-18 10:20:00,292.38,292.38,291.75,292.26,2256.0,292.38,292.38,291.75,292.26,2256.0
2025-06-18 10:25:00,292.35,293.04,292.3,292.51,9877.0,292.35,293.04,292.3,292.51,9877.0
2025-06-18 10:30:00,292.15,292.34,291.67,291.81,2907.0,292.15,292.34,291.67,291.81,2907.0
2025-06-18 10:35:00,291.67,292.2,291.39,292.2,1460.0,291.67,292.2,291.39,292.2,1460.0
2025-06-18 10:40:00,292.23,292.71,292.19,292.71,4231.0,292.23,292.71,292.19,292.71,4231.0
2025-06-18 10:45:00,292.45,292.92,292.26,292.55,5525.0,292.45,292.92,292.26,292.55,5525.0
2025-06-18 10:50:00,292.81,293.15,292.58,292.87,2407.0,292.81,293.15,292.58,292.87,2407.0
2025-06-18 10:55:00,292.63,293.08,292.39,293.06,2285.0,292.63,293.08,292.39,293.06,2285.0
2025-06-18 11:00:00,293.04,293.29,292.82,293.05,3394.0,293.04,293.29,292.82,293.05,3394.0
2025-06-18 11:05:00,293.06,293.45,293.05,293.45,5637.0,293.06,293.45,293.05,293.45,5637.0
2025-06-18 11:10:00,293.38,293.38,293.06,293.28,3517.0,293.38,293.38,293.06,293.28,3517.0
2025-06-18 11:15:00,293.42,293.72,293.32,293.42,5155.0,293.42,293.72,293.32,293.42,5155.0
2025-06-18 11:20:00,293.5,293.5,292.74,292.79,19421.0,293.5,293.5,292.74,292.79,19421.0
2025-06-18 11:25:00,292.76,292.77,292.41,292.41,800.0,292.76,292.77,292.41,292.41,800.0
2025-06-18 11:30:00,292.48,292.48,292.06,292.06,1842.0,292.48,292.48,292.06,292.06,1842.0
2025-06-18 11:35:00,292.04,292.06,291.76,291.92,6591.0,292.04,292.06,291.76,291.92,6591.0
2025-06-18 11:40:00,291.78,292.23,291.25,292.23,5912.0,291.78,292.23,291.25,292.23,5912.0
2025-06-18 11:45:00,292.12,292.22,292.11,292.21,1269.0,292.12,292.22,292.11,292.21,1269.0
2025-06-18 11:50:00,292.18,292.29,292.17,292.29,1927.0,292.18,292.29,292.17,292.29,1927.0
2025-06-18 11:55:00,292.18,292.18,291.95,292.06,1400.0,292.18,292.18,291.95,292.06,1400.0
2025-06-18 12:00:00,292.15,292.67,292.11,292.33,2330.0,292.15,292.67,292.11,292.33,2330.0
2025-06-18 12:05:00,292.56,292.56,292.5,292.5,600.0,292.56,292.56,292.5,292.5,600.0
2025-06-18 12:10:00,292.76,292.77,292.31,292.44,4710.0,292.76,292.77,292.31,292.44,4710.0
2025-06-18 12:15:00,292.58,292.58,292.26,292.43,400.0,292.58,292.58,292.26,292.43,400.0
2025-06-18 12:20:00,292.33,292.96,292.31,292.81,2130.0,292.33,292.96,292.31,292.81,2130.0
2025-06-18 12:25:00,292.72,292.83,292.57,292.64,1852.0,292.72,292.83,292.57,292.64,1852.0
2025-06-18 12:30:00,292.72,292.74,292.45,292.7,2354.0,292.72,292.74,292.45,292.7,2354.0
2025-06-18 12:35:00,292.51,292.71,292.35,292.35,1617.0,292.51,292.71,292.35,292.35,1617.0
2025-06-18 12:40:00,292.55,292.66,292.55,292.55,1200.0,292.55,292.66,292.55,292.55,1200.0
2025-06-18 12:45:00,292.46,292.63,292.23,292.23,3054.0,292.46,292.63,292.23,292.23,3054.0
2025-06-18 12:50:00,292.25,292.37,292.25,292.32,3516.0,292.25,292.37,292.25,292.32,3516.0
2025-06-18 12:55:00,292.32,292.74,292.32,292.66,1600.0,292.32,292.74,292.32,292.66,1600.0
2025-06-18 13:00:00,292.6,292.6,292.4,292.4,1365.0,292.6,292.6,292.4,292.4,1365.0
2025-06-18 13:05:00,292.42,292.7,292.36,292.5,4747.0,292.42,292.7,292.36,292.5,4747.0
2025-06-18 13:10:00,292.43,292.47,292.43,292.44,1780.0,292.43,292.47,292.43,292.44,1780.0
2025-06-18 13:15:00,292.71,292.78,292.48,292.62,1429.0,292.71,292.78,292.48,292.62,1429.0
2025-06-18 13:20:00,292.63,292.91,292.62,292.84,2660.0,292.63,292.91,292.62,292.84,2660.0
2025-06-18 13:25:00,292.84,293.06,292.75,293.0,6483.0,292.84,293.06,292.75,293.0,6483.0
2025-06-18 13:30:00,293.06,293.06,292.4,292.5,2040.0,293.06,293.06,292.4,292.5,2040.0
2025-06-18 13:35:00,292.38,292.7,292.37,292.7,2157.0,292.38,292.7,292.37,292.7,2157.0
2025-06-18 13:40:00,292.74,292.78,292.51,292.78,2456.0,292.74,292.78,292.51,292.78,2456.0
2025-06-18 13:45:00,292.75,292.95,292.61,292.95,3109.0,292.75,292.95,292.61,292.95,3109.0
2025-06-18 13:50:00,292.78,293.11,292.78,293.11,1551.0,292.78,293.11,292.78,293.11,1551.0
2025-06-18 13:55:00,293.37,293.38,293.33,293.33,500.0,293.37,293.38,293.33,293.33,500.0
2025-06-18 14:00:00,293.47,293.98,292.67,292.67,6317.0,293.47,293.98,292.67,292.67,6317.0
2025-06-18 14:05:00,292.62,292.65,292.33,292.57,654.0,292.62,292.65,292.33,292.57,654.0
2025-06-18 14:10:00,292.37,293.03,292.28,293.03,2811.0,292.37,293.03,292.28,293.03,2811.0
2025-06-18 14:15:00,293.03,293.03,292.62,292.68,1625.0,293.03,293.03,292.62,292.68,1625.0
2025-06-18 14:20:00,292.68,292.85,292.66,292.67,1255.0,292.68,292.85,292.66,292.67,1255.0
2025-06-18 14:25:00,292.77,292.77,292.75,292.75,1400.0,292.77,292.77,292.75,292.75,1400.0
2025-06-18 14:30:00,292.77,293.1,292.77,293.1,1753.0,292.77,293.1,292.77,293.1,1753.0
2025-06-18 14:35:00,293.1,293.5,292.86,293.22,6484.0,293.1,293.5,292.86,293.22,6484.0
2025-06-18 14:40:00,293.19,293.61,293.19,293.4,500.0,293.19,293.61,293.19,293.4,500.0
2025-06-18 14:45:00,293.36,293.37,293.1,293.1,1300.0,293.36,293.37,293.1,293.1,1300.0
2025-06-18 14:50:00,293.16,293.21,292.74,292.8,2143.0,293.16,293.21,292.74,292.8,2143.0
2025-06-18 14:55:00,292.63,292.63,291.87,291.94,3400.0,292.63,292.63,291.87,291.94,3400.0
2025-06-18 15:00:00,291.8,291.97,291.56,291.67,5925.0,291.8,291.97,291.56,291.67,5925.0
2025-06-18 15:05:00,291.71,291.71,291.0,291.11,1794.0,291.71,291.71,291.0,291.11,1794.0
2025-06-18 15:10:00,291.22,291.9,291.07,291.7,5891.0,291.22,291.9,291.07,291.7,5891.0
2025-06-18 15:15:00,291.53,291.7,291.29,291.69,1050.0,291.53,291.7,291.29,291.69,1050.0
2025-06-18 15:20:00,291.93,292.21,291.93,292.19,1100.0,291.93,292.21,291.93,292.19,1100.0
2025-06-18 15:25:00,291.92,291.94,291.33,291.33,1150.0,291.92,291.94,291.33,291.33,1150.0
2025-06-18 15:30:00,291.25,291.91,291.25,291.91,2438.0,291.25,291.91,291.25,291.91,2438.0
2025-06-18 15:35:00,291.85,291.89,291.58,291.68,4463.0,291.85,291.89,291.58,291.68,4463.0
2025-06-18 15:40:00,291.71,291.91,291.42,291.91,4674.0,291.71,291.91,291.42,291.91,4674.0
2025-06-18 15:45:00,291.96,291.96,291.01,291.2,6468.0,291.96,291.96,291.01,291.2,6468.0
2025-06-18 15:50:00,291.11,291.68,291.11,291.46,15472.0,291.11,291.68,291.11,291.46,15472.0
2025-06-18 15:55:00,291.36,291.51,290.73,290.81,51362.0,291.36,291.51,290.73,290.81,51362.0
2025-06-20 09:30:00,290.85,292.29,290.85,292.29,190502.0,290.85,292.29,290.85,292.29,190502.0
2025-06-20 09:35:00,292.67,293.05,291.5,292.86,6481.0,292.67,293.05,291.5,292.86,6481.0
2025-06-20 09:40:00,293.19,293.44,291.8,291.93,2940.0,293.19,293.44,291.8,291.93,2940.0
2025-06-20 09:45:00,292.24,293.03,292.2,292.79,5204.0,292.24,293.03,292.2,292.79,5204.0
2025-06-20 09:50:00,292.09,292.11,291.2,291.68,3247.0,292.09,292.11,291.2,291.68,3247.0
2025-06-20 09:55:00,291.69,292.37,291.69,292.37,400.0,291.69,292.37,291.69,292.37,400.0
2025-06-20 10:00:00,292.67,292.8,291.85,292.41,2986.0,292.67,292.8,291.85,292.41,2986.0
2025-06-20 10:05:00,292.18,292.29,292.18,292.19,1700.0,292.18,292.29,292.18,292.19,1700.0
2025-06-20 10:10:00,292.28,292.32,291.95,292.31,2960.0,292.28,292.32,291.95,292.31,2960.0
2025-06-20 10:15:00,292.32,292.39,291.95,292.31,2700.0,292.32,292.39,291.95,292.31,2700.0
2025-06-20 10:20:00,292.31,292.59,291.8,291.8,1701.0,292.31,292.59,291.8,291.8,1701.0
2025-06-20 10:25:00,291.21,291.33,290.84,290.84,1891.0,291.21,291.33,290.84,290.84,1891.0
2025-06-20 10:30:00,291.1,291.61,290.83,291.36,2194.0,291.1,291.61,290.83,291.36,2194.0
2025-06-20 10:35:00,290.72,290.99,290.5,290.5,1228.0,290.72,290.99,290.5,290.5,1228.0
2025-06-20 10:40:00,290.38,290.67,290.0,290.63,4940.0,290.38,290.67,290.0,290.63,4940.0
2025-06-20 10:45:00,290.61,290.77,290.26,290.53,4914.0,290.61,290.77,290.26,290.53,4914.0
2025-06-20 10:50:00,290.43,290.55,289.77,289.78,2718.0,290.43,290.55,289.77,289.78,2718.0
2025-06-20 10:55:00,289.84,290.37,289.84,290.37,3011.0,289.84,290.37,289.84,290.37,3011.0
2025-06-20 11:00:00,290.43,290.59,290.36,290.49,1300.0,290.43,290.59,290.36,290.49,1300.0
2025-06-20 11:05:00,290.47,290.55,290.34,290.35,3204.0,290.47,290.55,290.34,290.35,3204.0
2025-06-20 11:10:00,290.47,291.15,290.47,291.02,2705.0,290.47,291.15,290.47,291.02,2705.0
2025-06-20 11:15:00,291.0,291.24,290.99,291.08,3602.0,291.0,291.24,290.99,291.08,3602.0
2025-06-20 11:20:00,291.08,291.08,290.7,290.81,2514.0,291.08,291.08,290.7,290.81,2514.0
2025-06-20 11:25:00,291.03,291.21,290.76,290.76,6478.0,291.03,291.21,290.76,290.76,6478.0
2025-06-20 11:30:00,290.69,290.78,290.08,290.08,1400.0,290.69,290.78,290.08,290.08,1400.0
2025-06-20 11:35:00,290.34,290.58,290.34,290.41,900.0,290.34,290.58,290.34,290.41,900.0
2025-06-20 11:40:00,290.61,290.72,290.58,290.72,2244.0,290.61,290.72,290.58,290.72,2244.0
2025-06-20 11:45:00,290.53,290.75,290.08,290.5,4466.0,290.53,290.75,290.08,290.5,4466.0
2025-06-20 11:50:00,290.5,290.5,289.64,289.64,1128.0,290.5,290.5,289.64,289.64,1128.0
2025-06-20 11:55:00,289.63,289.63,288.97,288.97,1447.0,289.63,289.63,288.97,288.97,1447.0
2025-06-20 12:00:00,289.03,289.36,289.03,289.05,1500.0,289.03,289.36,289.03,289.05,1500.0
2025-06-20 12:05:00,289.04,289.13,288.8,288.94,2421.0,289.04,289.13,288.8,288.94,2421.0
2025-06-20 12:10:00,289.14,289.14,288.96,289.0,1234.0,289.14,289.14,288.96,289.0,1234.0
2025-06-20 12:15:00,289.06,289.2,288.91,289.2,16144.0,289.06,289.2,288.91,289.2,16144.0
2025-06-20 12:20:00,289.15,289.2,288.68,288.8,7411.0,289.15,289.2,288.68,288.8,7411.0
2025-06-20 12:25:00,288.98,289.04,288.6,288.8,1627.0,288.98,289.04,288.6,288.8,1627.0
2025-06-20 12:30:00,288.89,289.21,288.83,289.21,1302.0,288.89,289.21,288.83,289.21,1302.0
2025-06-20 12:35:00,289.15,289.49,288.84,289.32,3078.0,289.15,289.49,288.84,289.32,3078.0
2025-06-20 12:40:00,289.32,289.38,289.25,289.38,4736.0,289.32,289.38,289.25,289.38,4736.0
2025-06-20 12:45:00,289.34,289.37,289.05,289.08,1628.0,289.34,289.37,289.05,289.08,1628.0
2025-06-20 12:50:00,288.99,288.99,288.7,288.76,1330.0,288.99,288.99,288.7,288.76,1330.0
2025-06-20 12:55:00,288.76,288.86,288.6,288.63,2105.0,288.76,288.86,288.6,288.63,2105.0
2025-06-20 13:00:00,288.89,289.47,288.89,289.47,916.0,288.89,289.47,288.89,289.47,916.0
2025-06-20 13:05:00,289.64,289.67,289.29,289.45,2763.0,289.64,289.67,289.29,289.45,2763.0
2025-06-20 13:10:00,289.42,289.54,289.42,289.54,200.0,289.42,289.54,289.42,289.54,200.0
2025-06-20 13:15:00,289.74,289.9,289.65,289.84,780.0,289.74,289.9,289.65,289.84,780.0
2025-06-20 13:20:00,289.95,289.99,289.8,289.99,711.0,289.95,289.99,289.8,289.99,711.0
2025-06-20 13:25:00,289.71,290.0,289.71,289.81,1427.0,289.71,290.0,289.71,289.81,1427.0
2025-06-20 13:30:00,289.98,289.98,289.72,289.89,2001.0,289.98,289.98,289.72,289.89,2001.0
2025-06-20 13:35:00,289.79,290.05,289.6,289.96,3283.0,289.79,290.05,289.6,289.96,3283.0
2025-06-20 13:40:00,290.25,290.25,289.75,289.92,2744.0,290.25,290.25,289.75,289.92,2744.0
2025-06-20 13:45:00,289.87,290.06,289.54,289.96,2366.0,289.87,290.06,289.54,289.96,2366.0
2025-06-20 13:50:00,289.96,289.98,289.51,289.98,2467.0,289.96,289.98,289.51,289.98,2467.0
2025-06-20 13:55:00,290.04,290.56,290.04,290.55,2300.0,290.04,290.56,290.04,290.55,2300.0
2025-06-20 14:00:00,290.25,290.51,290.25,290.43,2155.0,290.25,290.51,290.25,290.43,2155.0
2025-06-20 14:05:00,290.46,290.69,290.26,290.65,2443.0,290.46,290.69,290.26,290.65,2443.0
2025-06-20 14:10:00,290.87,291.06,290.8,290.8,2601.0,290.87,291.06,290.8,290.8,2601.0
2025-06-20 14:15:00,290.81,291.07,290.81,291.0,26466.0,290.81,291.07,290.81,291.0,26466.0
2025-06-20 14:20:00,291.05,291.05,290.71,290.96,620.0,291.05,291.05,290.71,290.96,620.0
2025-06-20 14:25:00,290.96,291.18,290.77,290.86,1300.0,290.96,291.18,290.77,290.86,1300.0
2025-06-20 14:30:00,290.75,291.04,290.73,291.04,2585.0,290.75,291.04,290.73,291.04,2585.0
2025-06-20 14:35:00,291.0,291.13,290.57,290.7,30751.0,291.0,291.13,290.57,290.7,30751.0
2025-06-20 14:40:00,290.7,290.91,290.53,290.7,2061.0,290.7,290.91,290.53,290.7,2061.0
2025-06-20 14:45:00,290.57,290.64,290.5,290.57,933.0,290.57,290.64,290.5,290.57,933.0
2025-06-20 14:50:00,290.5,290.65,290.49,290.6,1044.0,290.5,290.65,290.49,290.6,1044.0
2025-06-20 14:55:00,290.61,290.65,290.31,290.5,3304.0,290.61,290.65,290.31,290.5,3304.0
2025-06-20 15:00:00,290.53,290.53,290.16,290.19,2292.0,290.53,290.53,290.16,290.19,2292.0
2025-06-20 15:05:00,290.19,290.34,290.15,290.23,1189.0,290.19,290.34,290.15,290.23,1189.0
2025-06-20 15:10:00,290.25,290.25,289.83,289.92,4147.0,290.25,290.25,289.83,289.92,4147.0
2025-06-20 15:15:00,289.91,290.06,289.9,290.04,2100.0,289.91,290.06,289.9,290.04,2100.0
2025-06-20 15:20:00,289.94,290.16,289.94,290.06,2939.0,289.94,290.16,289.94,290.06,2939.0
2025-06-20 15:25:00,290.1,290.17,289.78,289.78,5240.0,290.1,290.17,289.78,289.78,5240.0
2025-06-20 15:30:00,289.89,289.89,289.32,289.71,2542.0,289.89,289.89,289.32,289.71,2542.0
2025-06-20 15:35:00,289.73,290.14,289.64,290.08,6614.0,289.73,290.14,289.64,290.08,6614.0
2025-06-20 15:40:00,290.1,290.42,289.76,290.42,5638.0,290.1,290.42,289.76,290.42,5638.0
2025-06-20 15:45:00,290.43,290.46,289.81,289.92,8601.0,290.43,290.46,289.81,289.92,8601.0
2025-06-20 15:50:00,289.97,291.07,289.95,290.71,23866.0,289.97,291.07,289.95,290.71,23866.0
2025-06-20 15:55:00,290.84,290.97,289.82,290.08,54940.0,290.84,290.97,289.82,290.08,54940.0